1580778000000|2020-02-04 01:00:00|5602.6|5592.6|5610.4|5600.4|5611.6|5601.6|5600.4|5590.4|403
1580778300000|2020-02-04 01:05:00|5610.1|5600.1|5622.6|5612.6|5622.6|5612.6|5607.4|5597.4|473
1580778600000|2020-02-04 01:10:00|5622.8|5612.8|5623.5|5613.5|5626.4|5616.4|5613.1|5603.1|323
1580778900000|2020-02-04 01:15:00|5623.4|5613.4|5625.6|5615.6|5630.6|5620.6|5623.1|5613.1|333
1580779200000|2020-02-04 01:20:00|5625.4|5615.4|5627.5|5617.5|5630.1|5620.1|5623.1|5613.1|175
1580779500000|2020-02-04 01:25:00|5627.6|5617.6|5625.3|5615.3|5629.9|5619.9|5622.9|5612.9|234
1580779800000|2020-02-04 01:30:00|5625.4|5615.4|5633.1|5623.1|5633.1|5623.1|5623.9|5613.9|337
1580780100000|2020-02-04 01:35:00|5633.4|5623.4|5638.4|5628.4|5639.4|5629.4|5632.4|5622.4|249
1580780400000|2020-02-04 01:40:00|5638.6|5628.6|5635.9|5625.9|5642.9|5632.9|5633.4|5623.4|347
1580780700000|2020-02-04 01:45:00|5636.1|5626.1|5641|5631|5641.9|5631.9|5636.1|5626.1|192
1580781000000|2020-02-04 01:50:00|5641.1|5631.1|5641.9|5631.9|5644.6|5634.6|5640.6|5630.6|189
1580781300000|2020-02-04 01:55:00|5642.1|5632.1|5644.9|5634.9|5647.9|5637.9|5641.6|5631.6|186
1580781600000|2020-02-04 02:00:00|5644.4|5634.4|5645.4|5635.4|5645.4|5635.4|5640.6|5630.6|175
1580781900000|2020-02-04 02:05:00|5645.1|5635.1|5648.9|5638.9|5649.3|5639.3|5642.9|5632.9|166
1580782200000|2020-02-04 02:10:00|5649.1|5639.1|5649.3|5639.3|5650|5640|5644.9|5634.9|237
1580782500000|2020-02-04 02:15:00|5649.1|5639.1|5643.6|5633.6|5649.1|5639.1|5642.9|5632.9|60
1580782800000|2020-02-04 02:20:00|5643.9|5633.9|5635.9|5625.9|5644.6|5634.6|5629.9|5619.9|138
1580783100000|2020-02-04 02:25:00|5636.1|5626.1|5642.9|5632.9|5643.1|5633.1|5636.1|5626.1|128
1580783400000|2020-02-04 02:30:00|5643.1|5633.1|5649.4|5639.4|5649.4|5639.4|5642.6|5632.6|199
1580783700000|2020-02-04 02:35:00|5649.3|5639.3|5649.9|5639.9|5650.1|5640.1|5647.4|5637.4|94
1580784000000|2020-02-04 02:40:00|5650.1|5640.1|5642.9|5632.9|5650.9|5640.9|5642.4|5632.4|175
1580784300000|2020-02-04 02:45:00|5642.6|5632.6|5642.1|5632.1|5644.5|5634.5|5640.6|5630.6|139
1580784600000|2020-02-04 02:50:00|5642.4|5632.4|5649.4|5639.4|5650.9|5640.9|5639.6|5629.6|163
1580784900000|2020-02-04 02:55:00|5649.1|5639.1|5645.9|5635.9|5649.6|5639.6|5643.9|5633.9|137
1580785200000|2020-02-04 03:00:00|5645.6|5635.6|5643.4|5633.4|5646.9|5636.9|5643.1|5633.1|143
1580785500000|2020-02-04 03:05:00|5643.6|5633.6|5645.9|5635.9|5647.4|5637.4|5640.9|5630.9|213
1580785800000|2020-02-04 03:10:00|5645.4|5635.4|5648.1|5638.1|5648.1|5638.1|5644.6|5634.6|108
1580786100000|2020-02-04 03:15:00|5648.4|5638.4|5647.6|5637.6|5649|5639|5645.6|5635.6|157
1580786400000|2020-02-04 03:20:00|5647.9|5637.9|5644.6|5634.6|5650.9|5640.9|5644.6|5634.6|59
1580786700000|2020-02-04 03:25:00|5644.8|5634.8|5645.9|5635.9|5646.5|5636.5|5644.1|5634.1|96
1580787000000|2020-02-04 03:30:00|5645.6|5635.6|5648.1|5638.1|5649.1|5639.1|5644.6|5634.6|58
1580787300000|2020-02-04 03:35:00|5648.4|5638.4|5646|5636|5649.6|5639.6|5646|5636|52
1580787600000|2020-02-04 03:40:00|5646.1|5636.1|5645.9|5635.9|5648.4|5638.4|5645.9|5635.9|51
1580787900000|2020-02-04 03:45:00|5645.8|5635.8|5643.9|5633.9|5648.4|5638.4|5643.9|5633.9|56
1580788200000|2020-02-04 03:50:00|5643.6|5633.6|5644.3|5634.3|5645.4|5635.4|5643.5|5633.5|30
1580788500000|2020-02-04 03:55:00|5644.1|5634.1|5645.6|5635.6|5645.6|5635.6|5644.1|5634.1|9
1580788800000|2020-02-04 04:00:00|5645.4|5635.4|5645.9|5635.9|5647.6|5637.6|5645.1|5635.1|41
1580789100000|2020-02-04 04:05:00|5645.1|5635.1|5643.4|5633.4|5645.4|5635.4|5642.9|5632.9|37
1580789400000|2020-02-04 04:10:00|5643.3|5633.3|5643|5633|5643.4|5633.4|5642.9|5632.9|10
1580789700000|2020-02-04 04:15:00|5642.9|5632.9|5643.1|5633.1|5643.1|5633.1|5642.8|5632.8|15
1580790000000|2020-02-04 04:20:00|5643.4|5633.4|5644.6|5634.6|5644.6|5634.6|5643.4|5633.4|16
1580790300000|2020-02-04 04:25:00|5644.9|5634.9|5645.9|5635.9|5645.9|5635.9|5644.4|5634.4|16
1580790600000|2020-02-04 04:30:00|5645.8|5635.8|5645.4|5635.4|5645.9|5635.9|5644.9|5634.9|26
1580790900000|2020-02-04 04:35:00|5645.6|5635.6|5643.9|5633.9|5645.9|5635.9|5643.9|5633.9|26
1580791200000|2020-02-04 04:40:00|5644.3|5634.3|5644.1|5634.1|5644.9|5634.9|5644|5634|20
1580791500000|2020-02-04 04:45:00|5644|5634|5644.3|5634.3|5644.5|5634.5|5643.6|5633.6|15
1580791800000|2020-02-04 04:50:00|5644.4|5634.4|5643.6|5633.6|5645.6|5635.6|5643.6|5633.6|26
1580792100000|2020-02-04 04:55:00|5643.9|5633.9|5643|5633|5644.1|5634.1|5642.4|5632.4|45
1580792400000|2020-02-04 05:00:00|5643.4|5633.4|5643.1|5633.1|5644.1|5634.1|5642.4|5632.4|52
1580792700000|2020-02-04 05:05:00|5643.3|5633.3|5645.3|5635.3|5645.4|5635.4|5642.9|5632.9|43
1580793000000|2020-02-04 05:10:00|5645.1|5635.1|5644.4|5634.4|5645.1|5635.1|5643.1|5633.1|42
1580793300000|2020-02-04 05:15:00|5644.1|5634.1|5644.9|5634.9|5645.6|5635.6|5643.9|5633.9|39
1580793600000|2020-02-04 05:20:00|5645.1|5635.1|5643.3|5633.3|5645.4|5635.4|5642.8|5632.8|29
1580793900000|2020-02-04 05:25:00|5643.1|5633.1|5643.6|5633.6|5643.9|5633.9|5642.6|5632.6|30
1580794200000|2020-02-04 05:30:00|5643.9|5633.9|5654.4|5644.4|5654.6|5644.6|5643.9|5633.9|156
1580794500000|2020-02-04 05:35:00|5654.6|5644.6|5656.3|5646.3|5658.1|5648.1|5652.9|5642.9|161
1580794800000|2020-02-04 05:40:00|5656.6|5646.6|5669.4|5659.4|5669.4|5659.4|5656.6|5646.6|212
1580795100000|2020-02-04 05:45:00|5668.9|5658.9|5668.4|5658.4|5670.8|5660.8|5665.6|5655.6|173
1580795400000|2020-02-04 05:50:00|5668.5|5658.5|5667.6|5657.6|5672.1|5662.1|5667.4|5657.4|135
1580795700000|2020-02-04 05:55:00|5666.6|5656.6|5667.6|5657.6|5668.6|5658.6|5665.1|5655.1|152
1580796000000|2020-02-04 06:00:00|5667.4|5657.4|5667.9|5657.9|5668.3|5658.3|5665.9|5655.9|117
1580796300000|2020-02-04 06:05:00|5668.1|5658.1|5669.1|5659.1|5669.6|5659.6|5667.4|5657.4|111
1580796600000|2020-02-04 06:10:00|5668.9|5658.9|5671.1|5661.1|5671.1|5661.1|5666.1|5656.1|115
1580796900000|2020-02-04 06:15:00|5670.9|5660.9|5670.6|5660.6|5671.4|5661.4|5669.9|5659.9|76
1580797200000|2020-02-04 06:20:00|5670.4|5660.4|5671.4|5661.4|5671.4|5661.4|5668.4|5658.4|98
1580797500000|2020-02-04 06:25:00|5671.1|5661.1|5668.6|5658.6|5671.4|5661.4|5668.4|5658.4|54
1580797800000|2020-02-04 06:30:00|5668.5|5658.5|5670.4|5660.4|5671|5661|5666.6|5656.6|67
1580798100000|2020-02-04 06:35:00|5670.1|5660.1|5668.8|5658.8|5671.4|5661.4|5668.8|5658.8|83
1580798400000|2020-02-04 06:40:00|5668.6|5658.6|5672.6|5662.6|5672.9|5662.9|5668.6|5658.6|69
1580798700000|2020-02-04 06:45:00|5672.4|5662.4|5672.5|5662.5|5672.9|5662.9|5670.1|5660.1|83
1580799000000|2020-02-04 06:50:00|5672.4|5662.4|5672.4|5662.4|5672.9|5662.9|5670.9|5660.9|88
1580799300000|2020-02-04 06:55:00|5672.1|5662.1|5673.4|5663.4|5674.6|5664.6|5672.1|5662.1|86
1580799600000|2020-02-04 07:00:00|5673.6|5663.6|5651.1|5641.1|5675.1|5665.1|5650.4|5640.4|216
1580799900000|2020-02-04 07:05:00|5650.6|5640.6|5642.9|5632.9|5651.4|5641.4|5641.4|5631.4|142
1580800200000|2020-02-04 07:10:00|5642.8|5632.8|5641.8|5631.8|5644.4|5634.4|5640.4|5630.4|113
1580800500000|2020-02-04 07:15:00|5641.4|5631.4|5643.4|5633.4|5643.5|5633.5|5638.1|5628.1|116
1580800800000|2020-02-04 07:20:00|5644.1|5634.1|5650.6|5640.6|5651.1|5641.1|5643.4|5633.4|100
1580801100000|2020-02-04 07:25:00|5650.4|5640.4|5654.4|5644.4|5656.6|5646.6|5648.9|5638.9|109
1580801400000|2020-02-04 07:30:00|5654.1|5644.1|5645.9|5635.9|5656|5646|5644.1|5634.1|107
1580801700000|2020-02-04 07:35:00|5645.6|5635.6|5647.4|5637.4|5647.4|5637.4|5644.1|5634.1|70
1580802000000|2020-02-04 07:40:00|5647.1|5637.1|5655.6|5645.6|5655.6|5645.6|5646.3|5636.3|71
1580802300000|2020-02-04 07:45:00|5655.4|5645.4|5651.1|5641.1|5660.6|5650.6|5649.9|5639.9|83
1580802600000|2020-02-04 07:50:00|5650.6|5640.6|5649|5639|5651.4|5641.4|5645.1|5635.1|103
1580802900000|2020-02-04 07:55:00|5649.1|5639.1|5644.1|5634.1|5649.1|5639.1|5640.4|5630.4|110
1580803200000|2020-02-04 08:00:00|5643.9|5633.9|5652.4|5642.4|5652.6|5642.6|5636.9|5626.9|222
1580803500000|2020-02-04 08:05:00|5652.6|5642.6|5663.6|5653.6|5666.4|5656.4|5652.6|5642.6|239
1580803800000|2020-02-04 08:10:00|5663.9|5653.9|5663.1|5653.1|5666.6|5656.6|5660.4|5650.4|189
1580804100000|2020-02-04 08:15:00|5662.6|5652.6|5664.6|5654.6|5668.4|5658.4|5659.1|5649.1|189
1580804400000|2020-02-04 08:20:00|5664.9|5654.9|5666.6|5656.6|5669.9|5659.9|5662.6|5652.6|191
1580804700000|2020-02-04 08:25:00|5666.1|5656.1|5691.4|5681.4|5691.4|5681.4|5665.6|5655.6|278
1580805000000|2020-02-04 08:30:00|5691.1|5681.1|5688.4|5678.4|5697.1|5687.1|5685.4|5675.4|225
1580805300000|2020-02-04 08:35:00|5688.6|5678.6|5682.6|5672.6|5692.6|5682.6|5680.1|5670.1|227
1580805600000|2020-02-04 08:40:00|5682.9|5672.9|5684.4|5674.4|5693.6|5683.6|5682.6|5672.6|195
1580805900000|2020-02-04 08:45:00|5684.6|5674.6|5682.4|5672.4|5688.4|5678.4|5681.1|5671.1|159
1580806200000|2020-02-04 08:50:00|5682.9|5672.9|5686.4|5676.4|5686.9|5676.9|5681.4|5671.4|109
1580806500000|2020-02-04 08:55:00|5686.1|5676.1|5684.4|5674.4|5687.1|5677.1|5680.6|5670.6|135
1580806800000|2020-02-04 09:00:00|5684.1|5674.1|5690.1|5680.1|5691.9|5681.9|5680.9|5670.9|209
1580807100000|2020-02-04 09:05:00|5690.4|5680.4|5684.9|5674.9|5694.4|5684.4|5682.9|5672.9|211
1580807400000|2020-02-04 09:10:00|5685.1|5675.1|5680.6|5670.6|5685.4|5675.4|5678.9|5668.9|162
1580807700000|2020-02-04 09:15:00|5680.1|5670.1|5678.1|5668.1|5681.6|5671.6|5675.9|5665.9|115
1580808000000|2020-02-04 09:20:00|5677.9|5667.9|5681.6|5671.6|5682.9|5672.9|5676.9|5666.9|108
1580808300000|2020-02-04 09:25:00|5681.4|5671.4|5677.9|5667.9|5682.9|5672.9|5676.6|5666.6|106
1580808600000|2020-02-04 09:30:00|5678.1|5668.1|5678.1|5668.1|5684.4|5674.4|5676.9|5666.9|148
1580808900000|2020-02-04 09:35:00|5677.9|5667.9|5666.6|5656.6|5679.6|5669.6|5665.9|5655.9|162
1580809200000|2020-02-04 09:40:00|5666.9|5656.9|5664.9|5654.9|5666.9|5656.9|5661.6|5651.6|188
1580809500000|2020-02-04 09:45:00|5665.6|5655.6|5672.9|5662.9|5673.4|5663.4|5665.6|5655.6|119
1580809800000|2020-02-04 09:50:00|5672.6|5662.6|5673.1|5663.1|5675.4|5665.4|5670.6|5660.6|160
1580810100000|2020-02-04 09:55:00|5672.9|5662.9|5675.4|5665.4|5676.4|5666.4|5672.1|5662.1|108
1580810400000|2020-02-04 10:00:00|5675.6|5665.6|5677.4|5667.4|5677.4|5667.4|5671.4|5661.4|122
1580810700000|2020-02-04 10:05:00|5677.1|5667.1|5674.9|5664.9|5677.1|5667.1|5672.6|5662.6|82
1580811000000|2020-02-04 10:10:00|5675.1|5665.1|5672.6|5662.6|5676.6|5666.6|5672.6|5662.6|105
1580811300000|2020-02-04 10:15:00|5672.4|5662.4|5665.4|5655.4|5674.1|5664.1|5664.1|5654.1|209
1580811600000|2020-02-04 10:20:00|5665.6|5655.6|5665.9|5655.9|5665.9|5655.9|5659.6|5649.6|104
1580811900000|2020-02-04 10:25:00|5666.4|5656.4|5664.4|5654.4|5667.1|5657.1|5662.6|5652.6|82
1580812200000|2020-02-04 10:30:00|5664.1|5654.1|5662.1|5652.1|5665.1|5655.1|5660.1|5650.1|52
1580812500000|2020-02-04 10:35:00|5662.4|5652.4|5662.1|5652.1|5663.4|5653.4|5661.1|5651.1|59
1580812800000|2020-02-04 10:40:00|5662.4|5652.4|5665.9|5655.9|5665.9|5655.9|5662.1|5652.1|48
1580813100000|2020-02-04 10:45:00|5665.6|5655.6|5663.6|5653.6|5666.4|5656.4|5663.4|5653.4|64
1580813400000|2020-02-04 10:50:00|5663.4|5653.4|5664.1|5654.1|5664.4|5654.4|5662.6|5652.6|40
1580813700000|2020-02-04 10:55:00|5663.9|5653.9|5665.6|5655.6|5666.1|5656.1|5663.6|5653.6|50
1580814000000|2020-02-04 11:00:00|5665.9|5655.9|5665.9|5655.9|5667.9|5657.9|5664.6|5654.6|47
1580814300000|2020-02-04 11:05:00|5665.6|5655.6|5666.9|5656.9|5667.4|5657.4|5664.9|5654.9|42
1580814600000|2020-02-04 11:10:00|5667.1|5657.1|5672.6|5662.6|5673.6|5663.6|5666.9|5656.9|62
1580814900000|2020-02-04 11:15:00|5672.9|5662.9|5678.4|5668.4|5678.6|5668.6|5671.9|5661.9|85
1580815200000|2020-02-04 11:20:00|5678.1|5668.1|5677.1|5667.1|5679.4|5669.4|5676.6|5666.6|79
1580815500000|2020-02-04 11:25:00|5676.9|5666.9|5672.4|5662.4|5677.1|5667.1|5671.6|5661.6|67
1580815800000|2020-02-04 11:30:00|5672.6|5662.6|5670.1|5660.1|5674.6|5664.6|5669.4|5659.4|139
1580816100000|2020-02-04 11:35:00|5669.9|5659.9|5667.6|5657.6|5669.9|5659.9|5667.1|5657.1|109
1580816400000|2020-02-04 11:40:00|5667.1|5657.1|5668.6|5658.6|5669.4|5659.4|5665.9|5655.9|103
1580816700000|2020-02-04 11:45:00|5668.9|5658.9|5669.9|5659.9|5670.4|5660.4|5668.4|5658.4|56
1580817000000|2020-02-04 11:50:00|5670.1|5660.1|5667.4|5657.4|5670.4|5660.4|5667.4|5657.4|54
1580817300000|2020-02-04 11:55:00|5667.1|5657.1|5669.6|5659.6|5671.9|5661.9|5667.1|5657.1|76
1580817600000|2020-02-04 12:00:00|5669.9|5659.9|5666.4|5656.4|5670.4|5660.4|5666.1|5656.1|47
1580817900000|2020-02-04 12:05:00|5666.1|5656.1|5665.4|5655.4|5668.4|5658.4|5664.9|5654.9|83
1580818200000|2020-02-04 12:10:00|5665.1|5655.1|5665.6|5655.6|5668.1|5658.1|5665.1|5655.1|60
1580818500000|2020-02-04 12:15:00|5665.4|5655.4|5668.1|5658.1|5669.1|5659.1|5664.6|5654.6|63
1580818800000|2020-02-04 12:20:00|5668.4|5658.4|5669.9|5659.9|5669.9|5659.9|5667.4|5657.4|53
1580819100000|2020-02-04 12:25:00|5670.1|5660.1|5677.1|5667.1|5683.6|5673.6|5669.9|5659.9|91
1580819400000|2020-02-04 12:30:00|5677.4|5667.4|5672.4|5662.4|5678.4|5668.4|5669.6|5659.6|195
1580819700000|2020-02-04 12:35:00|5671.4|5661.4|5671.9|5661.9|5679.1|5669.1|5671.4|5661.4|143
1580820000000|2020-02-04 12:40:00|5672.1|5662.1|5666.4|5656.4|5673.1|5663.1|5664.6|5654.6|163
1580820300000|2020-02-04 12:45:00|5667.6|5657.6|5670.6|5660.6|5671.1|5661.1|5667.6|5657.6|72
1580820600000|2020-02-04 12:50:00|5670.4|5660.4|5671.1|5661.1|5673.9|5663.9|5668.6|5658.6|78
1580820900000|2020-02-04 12:55:00|5670.9|5660.9|5669.4|5659.4|5672.4|5662.4|5669.1|5659.1|65
1580821200000|2020-02-04 13:00:00|5669.9|5659.9|5657.6|5647.6|5669.9|5659.9|5655.6|5645.6|138
1580821500000|2020-02-04 13:05:00|5657.9|5647.9|5652.9|5642.9|5663.9|5653.9|5652.4|5642.4|142
1580821800000|2020-02-04 13:10:00|5653.9|5643.9|5656.4|5646.4|5667.4|5657.4|5653.9|5643.9|264
1580822100000|2020-02-04 13:15:00|5656.6|5646.6|5649.1|5639.1|5656.6|5646.6|5646.6|5636.6|211
1580822400000|2020-02-04 13:20:00|5649.4|5639.4|5652.9|5642.9|5654.4|5644.4|5644.6|5634.6|187
1580822700000|2020-02-04 13:25:00|5652.6|5642.6|5659.9|5649.9|5660.1|5650.1|5651.1|5641.1|203
1580823000000|2020-02-04 13:30:00|5659.6|5649.6|5652.6|5642.6|5664.1|5654.1|5652.6|5642.6|205
1580823300000|2020-02-04 13:35:00|5652.4|5642.4|5649.4|5639.4|5655.1|5645.1|5649.4|5639.4|132
1580823600000|2020-02-04 13:40:00|5649.6|5639.6|5646.1|5636.1|5653.1|5643.1|5642.1|5632.1|187
1580823900000|2020-02-04 13:45:00|5645.9|5635.9|5635.9|5625.9|5647.1|5637.1|5635.6|5625.6|228
1580824200000|2020-02-04 13:50:00|5636.1|5626.1|5643.9|5633.9|5644.6|5634.6|5631.5|5621.5|212
1580824500000|2020-02-04 13:55:00|5644.4|5634.4|5639.4|5629.4|5646.6|5636.6|5635.3|5625.3|212
1580824800000|2020-02-04 14:00:00|5639.6|5629.6|5634.5|5624.5|5643.4|5633.4|5632.4|5622.4|268
1580825100000|2020-02-04 14:05:00|5635|5625|5625.9|5615.9|5635.4|5625.4|5625.8|5615.8|245
1580825400000|2020-02-04 14:10:00|5625.6|5615.6|5632.1|5622.1|5634.4|5624.4|5625.6|5615.6|194
1580825700000|2020-02-04 14:15:00|5632.3|5622.3|5641|5631|5643.4|5633.4|5630.6|5620.6|240
1580826000000|2020-02-04 14:20:00|5640.8|5630.8|5639|5629|5642.9|5632.9|5635.1|5625.1|200
1580826300000|2020-02-04 14:25:00|5638.8|5628.8|5637.9|5627.9|5642.9|5632.9|5633.9|5623.9|201
1580826600000|2020-02-04 14:30:00|5638|5628|5634.4|5624.4|5643.9|5633.9|5631.1|5621.1|309
1580826900000|2020-02-04 14:35:00|5634.3|5624.3|5638.4|5628.4|5646.9|5636.9|5634.3|5624.3|300
1580827200000|2020-02-04 14:40:00|5638.5|5628.5|5646.6|5636.6|5654.9|5644.9|5638.5|5628.5|293
1580827500000|2020-02-04 14:45:00|5647.1|5637.1|5655.6|5645.6|5659.9|5649.9|5647.1|5637.1|279
1580827800000|2020-02-04 14:50:00|5656.1|5646.1|5649|5639|5658.1|5648.1|5645.5|5635.5|309
1580828100000|2020-02-04 14:55:00|5648.9|5638.9|5636.1|5626.1|5649.1|5639.1|5634.6|5624.6|237
1580828400000|2020-02-04 15:00:00|5636.4|5626.4|5628.9|5618.9|5636.4|5626.4|5627.4|5617.4|283
1580828700000|2020-02-04 15:05:00|5628.6|5618.6|5622.9|5612.9|5631.4|5621.4|5621.6|5611.6|267
1580829000000|2020-02-04 15:10:00|5623.1|5613.1|5616.4|5606.4|5624.4|5614.4|5612.6|5602.6|206
1580829300000|2020-02-04 15:15:00|5615.8|5605.8|5623.6|5613.6|5624.1|5614.1|5613.6|5603.6|231
1580829600000|2020-02-04 15:20:00|5623.4|5613.4|5623.5|5613.5|5625.6|5615.6|5619.5|5609.5|167
1580829900000|2020-02-04 15:25:00|5623.8|5613.8|5624.6|5614.6|5632.9|5622.9|5623.4|5613.4|238
1580830200000|2020-02-04 15:30:00|5624.8|5614.8|5627.9|5617.9|5631|5621|5622.1|5612.1|201
1580830500000|2020-02-04 15:35:00|5628.1|5618.1|5625.1|5615.1|5630.5|5620.5|5623.6|5613.6|205
1580830800000|2020-02-04 15:40:00|5624.9|5614.9|5616.9|5606.9|5624.9|5614.9|5616.9|5606.9|195
1580831100000|2020-02-04 15:45:00|5617|5607|5616|5606|5626.5|5616.5|5614.6|5604.6|253
1580831400000|2020-02-04 15:50:00|5615.8|5605.8|5617.1|5607.1|5621|5611|5613.6|5603.6|174
1580831700000|2020-02-04 15:55:00|5616.9|5606.9|5608.4|5598.4|5617.9|5607.9|5607.9|5597.9|181
1580832000000|2020-02-04 16:00:00|5608.5|5598.5|5621.4|5611.4|5621.8|5611.8|5608.4|5598.4|237
1580832300000|2020-02-04 16:05:00|5621.1|5611.1|5620|5610|5627.6|5617.6|5617.6|5607.6|205
1580832600000|2020-02-04 16:10:00|5620.1|5610.1|5617.6|5607.6|5622.8|5612.8|5615.6|5605.6|138
1580832900000|2020-02-04 16:15:00|5617.9|5607.9|5623.4|5613.4|5623.6|5613.6|5615.5|5605.5|178
1580833200000|2020-02-04 16:20:00|5623.1|5613.1|5615.9|5605.9|5625.4|5615.4|5615.9|5605.9|142
1580833500000|2020-02-04 16:25:00|5615.6|5605.6|5620|5610|5622.5|5612.5|5614.4|5604.4|125
1580833800000|2020-02-04 16:30:00|5620.4|5610.4|5621.1|5611.1|5622.4|5612.4|5618.6|5608.6|99
1580834100000|2020-02-04 16:35:00|5620.9|5610.9|5619.9|5609.9|5622.9|5612.9|5615.9|5605.9|111
1580834400000|2020-02-04 16:40:00|5620.3|5610.3|5613.1|5603.1|5623.6|5613.6|5612.5|5602.5|164
1580834700000|2020-02-04 16:45:00|5613.4|5603.4|5627.5|5617.5|5629.1|5619.1|5613.1|5603.1|239
1580835000000|2020-02-04 16:50:00|5627.1|5617.1|5623.6|5613.6|5628.6|5618.6|5621.6|5611.6|143
1580835300000|2020-02-04 16:55:00|5623.4|5613.4|5629.8|5619.8|5629.8|5619.8|5621.3|5611.3|131
1580835600000|2020-02-04 17:00:00|5629.5|5619.5|5628.1|5618.1|5629.5|5619.5|5624.3|5614.3|135
1580835900000|2020-02-04 17:05:00|5628.3|5618.3|5628.5|5618.5|5629.9|5619.9|5624.1|5614.1|136
1580836200000|2020-02-04 17:10:00|5628.3|5618.3|5626.1|5616.1|5628.6|5618.6|5622|5612|127
1580836500000|2020-02-04 17:15:00|5626.3|5616.3|5622.4|5612.4|5626.3|5616.3|5621.4|5611.4|140
1580836800000|2020-02-04 17:20:00|5622.8|5612.8|5625.5|5615.5|5625.5|5615.5|5619.5|5609.5|98
1580837100000|2020-02-04 17:25:00|5625.4|5615.4|5629.5|5619.5|5630.6|5620.6|5623.6|5613.6|108
1580837400000|2020-02-04 17:30:00|5629.6|5619.6|5625.3|5615.3|5632.6|5622.6|5625.1|5615.1|136
1580837700000|2020-02-04 17:35:00|5625.1|5615.1|5625.8|5615.8|5625.9|5615.9|5620.5|5610.5|72
1580838000000|2020-02-04 17:40:00|5625.6|5615.6|5625.9|5615.9|5628|5618|5621.9|5611.9|114
1580838300000|2020-02-04 17:45:00|5625.5|5615.5|5625.9|5615.9|5627.8|5617.8|5624.3|5614.3|152
1580838600000|2020-02-04 17:50:00|5625.6|5615.6|5630.9|5620.9|5630.9|5620.9|5625.6|5615.6|110
1580838900000|2020-02-04 17:55:00|5630.6|5620.6|5629.6|5619.6|5631.3|5621.3|5627.4|5617.4|171
1580864400000|2020-02-05 01:00:00|5645.4|5635.4|5657.5|5647.5|5658|5648|5644.5|5634.5|270
1580864700000|2020-02-05 01:05:00|5657.1|5647.1|5664.1|5654.1|5664.4|5654.4|5652.9|5642.9|294
1580865000000|2020-02-05 01:10:00|5663.9|5653.9|5679.1|5669.1|5679.4|5669.4|5662|5652|334
1580865300000|2020-02-05 01:15:00|5678.9|5668.9|5675.9|5665.9|5681|5671|5675.4|5665.4|312
1580865600000|2020-02-05 01:20:00|5675.8|5665.8|5672.9|5662.9|5676.9|5666.9|5669.1|5659.1|261
1580865900000|2020-02-05 01:25:00|5672.4|5662.4|5667.5|5657.5|5672.5|5662.5|5665.4|5655.4|203
1580866200000|2020-02-05 01:30:00|5667.3|5657.3|5662.6|5652.6|5671.3|5661.3|5662.3|5652.3|297
1580866500000|2020-02-05 01:35:00|5662.8|5652.8|5672.6|5662.6|5672.6|5662.6|5660.1|5650.1|249
1580866800000|2020-02-05 01:40:00|5673.1|5663.1|5673.9|5663.9|5676.1|5666.1|5669.1|5659.1|150
1580867100000|2020-02-05 01:45:00|5673.8|5663.8|5674.3|5664.3|5675.3|5665.3|5667.8|5657.8|176
1580867400000|2020-02-05 01:50:00|5674.1|5664.1|5677.1|5667.1|5677.1|5667.1|5672.1|5662.1|120
1580867700000|2020-02-05 01:55:00|5676.9|5666.9|5681.9|5671.9|5682.9|5672.9|5676.9|5666.9|103
1580868000000|2020-02-05 02:00:00|5682.1|5672.1|5674.9|5664.9|5682.6|5672.6|5672.9|5662.9|189
1580868300000|2020-02-05 02:05:00|5674.6|5664.6|5672.9|5662.9|5681.1|5671.1|5672.5|5662.5|200
1580868600000|2020-02-05 02:10:00|5672.6|5662.6|5673.9|5663.9|5675.9|5665.9|5672.4|5662.4|119
1580868900000|2020-02-05 02:15:00|5673.6|5663.6|5673.4|5663.4|5674.6|5664.6|5671.8|5661.8|65
1580869200000|2020-02-05 02:20:00|5673.1|5663.1|5678.4|5668.4|5680.1|5670.1|5672.9|5662.9|119
1580869500000|2020-02-05 02:25:00|5678.6|5668.6|5675.9|5665.9|5678.9|5668.9|5673.6|5663.6|63
1580869800000|2020-02-05 02:30:00|5676.1|5666.1|5682.9|5672.9|5682.9|5672.9|5672.9|5662.9|150
1580870100000|2020-02-05 02:35:00|5682.6|5672.6|5694.1|5684.1|5694.5|5684.5|5682.4|5672.4|195
1580870400000|2020-02-05 02:40:00|5694.3|5684.3|5705.1|5695.1|5705.9|5695.9|5693.6|5683.6|258
1580870700000|2020-02-05 02:45:00|5704.9|5694.9|5700.9|5690.9|5705.9|5695.9|5696.4|5686.4|292
1580871000000|2020-02-05 02:50:00|5700.8|5690.8|5698.4|5688.4|5700.8|5690.8|5693.1|5683.1|173
1580871300000|2020-02-05 02:55:00|5698.6|5688.6|5691.9|5681.9|5698.6|5688.6|5691.3|5681.3|181
1580871600000|2020-02-05 03:00:00|5691.6|5681.6|5697.6|5687.6|5698.9|5688.9|5687.1|5677.1|200
1580871900000|2020-02-05 03:05:00|5697.9|5687.9|5693.6|5683.6|5697.9|5687.9|5691.8|5681.8|110
1580872200000|2020-02-05 03:10:00|5693.4|5683.4|5689|5679|5693.5|5683.5|5687.9|5677.9|164
1580872500000|2020-02-05 03:15:00|5688.8|5678.8|5693.9|5683.9|5694.8|5684.8|5688|5678|144
1580872800000|2020-02-05 03:20:00|5694.1|5684.1|5698.3|5688.3|5698.4|5688.4|5691.4|5681.4|142
1580873100000|2020-02-05 03:25:00|5698.6|5688.6|5697.5|5687.5|5701.3|5691.3|5694|5684|180
1580873400000|2020-02-05 03:30:00|5697.3|5687.3|5691.5|5681.5|5697.4|5687.4|5691.1|5681.1|94
1580873700000|2020-02-05 03:35:00|5691.8|5681.8|5691.9|5681.9|5693.6|5683.6|5691.5|5681.5|52
1580874000000|2020-02-05 03:40:00|5692|5682|5691.1|5681.1|5693.1|5683.1|5691.1|5681.1|70
1580874300000|2020-02-05 03:45:00|5691.4|5681.4|5691.6|5681.6|5693.8|5683.8|5691.4|5681.4|55
1580874600000|2020-02-05 03:50:00|5691.9|5681.9|5688.3|5678.3|5692.8|5682.8|5688.1|5678.1|29
1580874900000|2020-02-05 03:55:00|5688.5|5678.5|5688.1|5678.1|5688.9|5678.9|5688.1|5678.1|5
1580875200000|2020-02-05 04:00:00|5688|5678|5688.4|5678.4|5690.3|5680.3|5687.5|5677.5|28
1580875500000|2020-02-05 04:05:00|5688.6|5678.6|5687.5|5677.5|5689.3|5679.3|5687.5|5677.5|18
1580875800000|2020-02-05 04:10:00|5687.8|5677.8|5688.8|5678.8|5689.1|5679.1|5687.5|5677.5|20
1580876100000|2020-02-05 04:15:00|5689|5679|5688.1|5678.1|5689.5|5679.5|5688.1|5678.1|12
1580876400000|2020-02-05 04:20:00|5688|5678|5688|5678|5688.6|5678.6|5688|5678|5
1580876700000|2020-02-05 04:25:00|5688.6|5678.6|5690.6|5680.6|5690.9|5680.9|5688.3|5678.3|15
1580877000000|2020-02-05 04:30:00|5690.9|5680.9|5692.6|5682.6|5692.6|5682.6|5690.9|5680.9|4
1580877300000|2020-02-05 04:35:00|5692.8|5682.8|5690.8|5680.8|5692.9|5682.9|5690.8|5680.8|11
1580877600000|2020-02-05 04:40:00|5690.9|5680.9|5690.1|5680.1|5691.4|5681.4|5689.8|5679.8|20
1580877900000|2020-02-05 04:45:00|5690.4|5680.4|5691.6|5681.6|5692.3|5682.3|5689.8|5679.8|20
1580878200000|2020-02-05 04:50:00|5691.4|5681.4|5692.1|5682.1|5692.6|5682.6|5690.9|5680.9|17
1580878500000|2020-02-05 04:55:00|5692.4|5682.4|5693.9|5683.9|5693.9|5683.9|5692.4|5682.4|8
1580878800000|2020-02-05 05:00:00|5694.1|5684.1|5695.1|5685.1|5697.5|5687.5|5694|5684|71
1580879100000|2020-02-05 05:05:00|5694.9|5684.9|5695.1|5685.1|5695.9|5685.9|5693.9|5683.9|50
1580879400000|2020-02-05 05:10:00|5695.4|5685.4|5693.6|5683.6|5695.4|5685.4|5691.4|5681.4|39
1580879700000|2020-02-05 05:15:00|5693.4|5683.4|5696.4|5686.4|5698.1|5688.1|5693.4|5683.4|53
1580880000000|2020-02-05 05:20:00|5696.1|5686.1|5694.1|5684.1|5697|5687|5693.4|5683.4|59
1580880300000|2020-02-05 05:25:00|5694.6|5684.6|5695.8|5685.8|5696.9|5686.9|5693.9|5683.9|64
1580880600000|2020-02-05 05:30:00|5695.5|5685.5|5702.8|5692.8|5703.6|5693.6|5691.9|5681.9|221
1580880900000|2020-02-05 05:35:00|5702.5|5692.5|5694.3|5684.3|5706.6|5696.6|5693.5|5683.5|207
1580881200000|2020-02-05 05:40:00|5694.1|5684.1|5693.4|5683.4|5698.4|5688.4|5692.9|5682.9|143
1580881500000|2020-02-05 05:45:00|5693.6|5683.6|5693.4|5683.4|5694.1|5684.1|5689.8|5679.8|104
1580881800000|2020-02-05 05:50:00|5693.6|5683.6|5699.9|5689.9|5701.1|5691.1|5693.6|5683.6|89
1580882100000|2020-02-05 05:55:00|5700.1|5690.1|5698.4|5688.4|5700.1|5690.1|5693.8|5683.8|139
1580882400000|2020-02-05 06:00:00|5698.1|5688.1|5699.4|5689.4|5699.9|5689.9|5695.4|5685.4|138
1580882700000|2020-02-05 06:05:00|5699.6|5689.6|5704.4|5694.4|5704.4|5694.4|5696.9|5686.9|135
1580883000000|2020-02-05 06:10:00|5704.6|5694.6|5710|5700|5712.5|5702.5|5701.4|5691.4|312
1580883300000|2020-02-05 06:15:00|5709.8|5699.8|5702.8|5692.8|5710|5700|5699.6|5689.6|181
1580883600000|2020-02-05 06:20:00|5703|5693|5704.1|5694.1|5705.9|5695.9|5701.6|5691.6|118
1580883900000|2020-02-05 06:25:00|5703.6|5693.6|5703.5|5693.5|5704.1|5694.1|5700.9|5690.9|121
1580884200000|2020-02-05 06:30:00|5703.4|5693.4|5701.4|5691.4|5706.1|5696.1|5699.5|5689.5|139
1580884500000|2020-02-05 06:35:00|5701.3|5691.3|5703.1|5693.1|5704.8|5694.8|5700.9|5690.9|78
1580884800000|2020-02-05 06:40:00|5703|5693|5701.5|5691.5|5703|5693|5698.5|5688.5|85
1580885100000|2020-02-05 06:45:00|5701.1|5691.1|5698.1|5688.1|5701.3|5691.3|5698.1|5688.1|78
1580885400000|2020-02-05 06:50:00|5698.4|5688.4|5701.5|5691.5|5702.6|5692.6|5697.6|5687.6|114
1580885700000|2020-02-05 06:55:00|5701.8|5691.8|5703.8|5693.8|5707|5697|5700|5690|190
1580886000000|2020-02-05 07:00:00|5703.1|5693.1|5702.4|5692.4|5706.4|5696.4|5702.1|5692.1|98
1580886300000|2020-02-05 07:05:00|5702.6|5692.6|5699.8|5689.8|5703.4|5693.4|5698.5|5688.5|87
1580886600000|2020-02-05 07:10:00|5699.9|5689.9|5692.6|5682.6|5700.9|5690.9|5690.3|5680.3|82
1580886900000|2020-02-05 07:15:00|5692.1|5682.1|5687.5|5677.5|5692.1|5682.1|5685.4|5675.4|123
1580887200000|2020-02-05 07:20:00|5687.3|5677.3|5686.1|5676.1|5688.8|5678.8|5684.4|5674.4|88
1580887500000|2020-02-05 07:25:00|5686|5676|5684.6|5674.6|5687|5677|5684.3|5674.3|75
1580887800000|2020-02-05 07:30:00|5684.5|5674.5|5677.4|5667.4|5684.5|5674.5|5676.4|5666.4|97
1580888100000|2020-02-05 07:35:00|5677.5|5667.5|5679.4|5669.4|5683.4|5673.4|5677.5|5667.5|87
1580888400000|2020-02-05 07:40:00|5679.6|5669.6|5680.5|5670.5|5680.6|5670.6|5675.5|5665.5|150
1580888700000|2020-02-05 07:45:00|5680.3|5670.3|5685.1|5675.1|5686.9|5676.9|5677.9|5667.9|82
1580889000000|2020-02-05 07:50:00|5684.9|5674.9|5678.8|5668.8|5684.9|5674.9|5678.1|5668.1|65
1580889300000|2020-02-05 07:55:00|5678.6|5668.6|5671.1|5661.1|5679.1|5669.1|5670.6|5660.6|81
1580889600000|2020-02-05 08:00:00|5671.4|5661.4|5674|5664|5675.4|5665.4|5667|5657|168
1580889900000|2020-02-05 08:05:00|5674.1|5664.1|5679.9|5669.9|5680.5|5670.5|5673.8|5663.8|160
1580890200000|2020-02-05 08:10:00|5680.1|5670.1|5676.5|5666.5|5680.4|5670.4|5674.1|5664.1|114
1580890500000|2020-02-05 08:15:00|5676.4|5666.4|5674.3|5664.3|5677.5|5667.5|5673.5|5663.5|82
1580890800000|2020-02-05 08:20:00|5674.1|5664.1|5678|5668|5678|5668|5673.6|5663.6|93
1580891100000|2020-02-05 08:25:00|5678.1|5668.1|5683.4|5673.4|5684.1|5674.1|5676.9|5666.9|150
1580891400000|2020-02-05 08:30:00|5683.6|5673.6|5691.8|5681.8|5698.5|5688.5|5676.9|5666.9|329
1580891700000|2020-02-05 08:35:00|5690.6|5680.6|5730.9|5720.9|5730.9|5720.9|5687.6|5677.6|477
1580892000000|2020-02-05 08:40:00|5731.1|5721.1|5744.3|5734.3|5746.3|5736.3|5727.6|5717.6|440
1580892300000|2020-02-05 08:45:00|5744.8|5734.8|5728.6|5718.6|5745.8|5735.8|5724.4|5714.4|354
1580892600000|2020-02-05 08:50:00|5728.5|5718.5|5716.5|5706.5|5733.1|5723.1|5715.9|5705.9|271
1580892900000|2020-02-05 08:55:00|5716.1|5706.1|5710.5|5700.5|5717.3|5707.3|5708.4|5698.4|181
1580893200000|2020-02-05 09:00:00|5710.6|5700.6|5717.9|5707.9|5722.1|5712.1|5707.6|5697.6|178
1580893500000|2020-02-05 09:05:00|5718.1|5708.1|5744.9|5734.9|5749.6|5739.6|5718.1|5708.1|442
1580893800000|2020-02-05 09:10:00|5745.1|5735.1|5734.8|5724.8|5745.6|5735.6|5727.1|5717.1|271
1580894100000|2020-02-05 09:15:00|5735.1|5725.1|5755.9|5745.9|5761.4|5751.4|5735.1|5725.1|300
1580894400000|2020-02-05 09:20:00|5756.5|5746.5|5752.1|5742.1|5761.3|5751.3|5749.6|5739.6|249
1580894700000|2020-02-05 09:25:00|5752.4|5742.4|5753.8|5743.8|5763|5753|5751.4|5741.4|289
1580895000000|2020-02-05 09:30:00|5753.6|5743.6|5755.9|5745.9|5758.4|5748.4|5750.8|5740.8|293
1580895300000|2020-02-05 09:35:00|5755.6|5745.6|5758.1|5748.1|5758.6|5748.6|5753.1|5743.1|151
1580895600000|2020-02-05 09:40:00|5757.9|5747.9|5769.6|5759.6|5773.6|5763.6|5757.6|5747.6|275
1580895900000|2020-02-05 09:45:00|5769.4|5759.4|5768|5758|5770.8|5760.8|5763.4|5753.4|182
1580896200000|2020-02-05 09:50:00|5768.1|5758.1|5767.5|5757.5|5769.1|5759.1|5765.4|5755.4|157
1580896500000|2020-02-05 09:55:00|5767.1|5757.1|5768.1|5758.1|5768.4|5758.4|5765.4|5755.4|111
1580896800000|2020-02-05 10:00:00|5768|5758|5757.9|5747.9|5768|5758|5755.3|5745.3|187
1580897100000|2020-02-05 10:05:00|5758|5748|5752.4|5742.4|5758|5748|5749.3|5739.3|199
1580897400000|2020-02-05 10:10:00|5752.1|5742.1|5756.9|5746.9|5757.1|5747.1|5751.3|5741.3|162
1580897700000|2020-02-05 10:15:00|5756.6|5746.6|5749.6|5739.6|5758.9|5748.9|5742.4|5732.4|174
1580898000000|2020-02-05 10:20:00|5749.9|5739.9|5744.1|5734.1|5751.1|5741.1|5741.4|5731.4|226
1580898300000|2020-02-05 10:25:00|5743.9|5733.9|5742.6|5732.6|5748.1|5738.1|5741.6|5731.6|168
1580898600000|2020-02-05 10:30:00|5742.9|5732.9|5750.9|5740.9|5751.1|5741.1|5740.4|5730.4|133
1580898900000|2020-02-05 10:35:00|5751.1|5741.1|5747.6|5737.6|5751.9|5741.9|5746.9|5736.9|136
1580899200000|2020-02-05 10:40:00|5747.4|5737.4|5746.1|5736.1|5749.1|5739.1|5745.3|5735.3|129
1580899500000|2020-02-05 10:45:00|5746|5736|5745|5735|5746.9|5736.9|5741.4|5731.4|109
1580899800000|2020-02-05 10:50:00|5745.4|5735.4|5742.9|5732.9|5745.4|5735.4|5740.6|5730.6|127
1580900100000|2020-02-05 10:55:00|5742.6|5732.6|5741.9|5731.9|5743.4|5733.4|5739.9|5729.9|78
1580900400000|2020-02-05 11:00:00|5742.1|5732.1|5741.6|5731.6|5742.4|5732.4|5740.3|5730.3|74
1580900700000|2020-02-05 11:05:00|5741.9|5731.9|5741|5731|5743.4|5733.4|5740.4|5730.4|43
1580901000000|2020-02-05 11:10:00|5741.1|5731.1|5745.6|5735.6|5746.6|5736.6|5738.4|5728.4|88
1580901300000|2020-02-05 11:15:00|5745|5735|5746.1|5736.1|5747.1|5737.1|5745|5735|47
1580901600000|2020-02-05 11:20:00|5746.9|5736.9|5747.6|5737.6|5747.9|5737.9|5744.1|5734.1|68
1580901900000|2020-02-05 11:25:00|5747.9|5737.9|5746.9|5736.9|5748.8|5738.8|5745.6|5735.6|68
1580902200000|2020-02-05 11:30:00|5747.1|5737.1|5741.3|5731.3|5747.6|5737.6|5740.4|5730.4|100
1580902500000|2020-02-05 11:35:00|5741|5731|5724.9|5714.9|5741.9|5731.9|5723.4|5713.4|435
1580902800000|2020-02-05 11:40:00|5724.4|5714.4|5725.1|5715.1|5727.1|5717.1|5717|5707|312
1580903100000|2020-02-05 11:45:00|5725.4|5715.4|5722.4|5712.4|5726.1|5716.1|5719.3|5709.3|221
1580903400000|2020-02-05 11:50:00|5722.3|5712.3|5721.9|5711.9|5723.6|5713.6|5719.6|5709.6|149
1580903700000|2020-02-05 11:55:00|5721.6|5711.6|5720.5|5710.5|5722.9|5712.9|5720.1|5710.1|150
1580904000000|2020-02-05 12:00:00|5720.8|5710.8|5718|5708|5720.9|5710.9|5716.8|5706.8|165
1580904300000|2020-02-05 12:05:00|5718.1|5708.1|5720.9|5710.9|5721.1|5711.1|5717.5|5707.5|84
1580904600000|2020-02-05 12:10:00|5721.1|5711.1|5725.9|5715.9|5726.1|5716.1|5720.9|5710.9|68
1580904900000|2020-02-05 12:15:00|5726.1|5716.1|5729.3|5719.3|5730.4|5720.4|5726.1|5716.1|96
1580905200000|2020-02-05 12:20:00|5729.4|5719.4|5733.8|5723.8|5734.9|5724.9|5728|5718|89
1580905500000|2020-02-05 12:25:00|5733.6|5723.6|5735.6|5725.6|5735.9|5725.9|5732.5|5722.5|71
1580905800000|2020-02-05 12:30:00|5735.1|5725.1|5741.8|5731.8|5742.4|5732.4|5733.3|5723.3|92
1580906100000|2020-02-05 12:35:00|5741.1|5731.1|5741.6|5731.6|5743.1|5733.1|5737.6|5727.6|132
1580906400000|2020-02-05 12:40:00|5741.4|5731.4|5741.8|5731.8|5742.3|5732.3|5736.9|5726.9|118
1580906700000|2020-02-05 12:45:00|5741.5|5731.5|5735.6|5725.6|5741.5|5731.5|5734.3|5724.3|99
1580907000000|2020-02-05 12:50:00|5735.8|5725.8|5740.1|5730.1|5741.6|5731.6|5735.3|5725.3|81
1580907300000|2020-02-05 12:55:00|5739.9|5729.9|5740.9|5730.9|5741.6|5731.6|5737.6|5727.6|88
1580907600000|2020-02-05 13:00:00|5741.1|5731.1|5729.9|5719.9|5741.6|5731.6|5726.3|5716.3|186
1580907900000|2020-02-05 13:05:00|5729.6|5719.6|5735.9|5725.9|5738.9|5728.9|5726.9|5716.9|132
1580908200000|2020-02-05 13:10:00|5736.1|5726.1|5730.4|5720.4|5736.1|5726.1|5725.5|5715.5|183
1580908500000|2020-02-05 13:15:00|5730.1|5720.1|5729.4|5719.4|5732.4|5722.4|5723.6|5713.6|242
1580908800000|2020-02-05 13:20:00|5729.1|5719.1|5727.5|5717.5|5729.1|5719.1|5722.4|5712.4|166
1580909100000|2020-02-05 13:25:00|5727.4|5717.4|5721.3|5711.3|5727.4|5717.4|5720.9|5710.9|206
1580909400000|2020-02-05 13:30:00|5721.5|5711.5|5717.4|5707.4|5725.9|5715.9|5715.1|5705.1|232
1580909700000|2020-02-05 13:35:00|5717|5707|5717.3|5707.3|5720.3|5710.3|5713.1|5703.1|138
1580910000000|2020-02-05 13:40:00|5717|5707|5715.1|5705.1|5721.9|5711.9|5714.6|5704.6|125
1580910300000|2020-02-05 13:45:00|5715.4|5705.4|5728.4|5718.4|5728.6|5718.6|5715.4|5705.4|183
1580910600000|2020-02-05 13:50:00|5728.1|5718.1|5738.1|5728.1|5738.1|5728.1|5726.5|5716.5|130
1580910900000|2020-02-05 13:55:00|5739.1|5729.1|5730.6|5720.6|5739.1|5729.1|5725.6|5715.6|122
1580911200000|2020-02-05 14:00:00|5729.4|5719.4|5723|5713|5730.4|5720.4|5723|5713|96
1580911500000|2020-02-05 14:05:00|5723.5|5713.5|5722.1|5712.1|5731.9|5721.9|5722.1|5712.1|162
1580911800000|2020-02-05 14:10:00|5722.4|5712.4|5718.8|5708.8|5722.4|5712.4|5715.5|5705.5|117
1580912100000|2020-02-05 14:15:00|5718.6|5708.6|5718|5708|5718.9|5708.9|5711.6|5701.6|180
1580912400000|2020-02-05 14:20:00|5717.8|5707.8|5715.9|5705.9|5726.1|5716.1|5715.9|5705.9|147
1580912700000|2020-02-05 14:25:00|5716.4|5706.4|5715.9|5705.9|5721.1|5711.1|5712.4|5702.4|183
1580913000000|2020-02-05 14:30:00|5715.8|5705.8|5716.5|5706.5|5721.3|5711.3|5710.4|5700.4|317
1580913300000|2020-02-05 14:35:00|5715.9|5705.9|5713.9|5703.9|5719.9|5709.9|5711.6|5701.6|260
1580913600000|2020-02-05 14:40:00|5713.6|5703.6|5715.1|5705.1|5715.4|5705.4|5710.1|5700.1|151
1580913900000|2020-02-05 14:45:00|5714.8|5704.8|5716.4|5706.4|5722.4|5712.4|5713.1|5703.1|233
1580914200000|2020-02-05 14:50:00|5716.3|5706.3|5715.5|5705.5|5719.1|5709.1|5712.6|5702.6|218
1580914500000|2020-02-05 14:55:00|5715|5705|5715.1|5705.1|5716.4|5706.4|5713.9|5703.9|133
1580914800000|2020-02-05 15:00:00|5714.6|5704.6|5723|5713|5725.8|5715.8|5712.9|5702.9|273
1580915100000|2020-02-05 15:05:00|5723.6|5713.6|5717.1|5707.1|5728.1|5718.1|5714.1|5704.1|201
1580915400000|2020-02-05 15:10:00|5717.4|5707.4|5715.4|5705.4|5723.6|5713.6|5714.1|5704.1|183
1580915700000|2020-02-05 15:15:00|5715.1|5705.1|5707.4|5697.4|5715.9|5705.9|5706.9|5696.9|226
1580916000000|2020-02-05 15:20:00|5708.6|5698.6|5708.9|5698.9|5712.9|5702.9|5700.9|5690.9|306
1580916300000|2020-02-05 15:25:00|5708.6|5698.6|5701.6|5691.6|5708.6|5698.6|5695.4|5685.4|355
1580916600000|2020-02-05 15:30:00|5701.9|5691.9|5696.1|5686.1|5702.1|5692.1|5692.9|5682.9|302
1580916900000|2020-02-05 15:35:00|5695.9|5685.9|5693.6|5683.6|5696.6|5686.6|5688.1|5678.1|448
1580917200000|2020-02-05 15:40:00|5693.4|5683.4|5692.6|5682.6|5693.4|5683.4|5685.6|5675.6|291
1580917500000|2020-02-05 15:45:00|5691.6|5681.6|5695.6|5685.6|5696.4|5686.4|5686.4|5676.4|256
1580917800000|2020-02-05 15:50:00|5695.4|5685.4|5693.6|5683.6|5697.6|5687.6|5692.1|5682.1|171
1580918100000|2020-02-05 15:55:00|5693.1|5683.1|5700.9|5690.9|5703.6|5693.6|5690.6|5680.6|184
1580918400000|2020-02-05 16:00:00|5700.6|5690.6|5704.9|5694.9|5707.1|5697.1|5695.4|5685.4|165
1580918700000|2020-02-05 16:05:00|5705.1|5695.1|5710.4|5700.4|5711.6|5701.6|5704.9|5694.9|196
1580919000000|2020-02-05 16:10:00|5710.6|5700.6|5714.6|5704.6|5718.4|5708.4|5709.4|5699.4|200
1580919300000|2020-02-05 16:15:00|5714.9|5704.9|5717.4|5707.4|5718.4|5708.4|5711.4|5701.4|111
1580919600000|2020-02-05 16:20:00|5717.1|5707.1|5717.9|5707.9|5717.9|5707.9|5712.6|5702.6|117
1580919900000|2020-02-05 16:25:00|5717.6|5707.6|5710.6|5700.6|5717.6|5707.6|5710.6|5700.6|146
1580920200000|2020-02-05 16:30:00|5710.9|5700.9|5703.1|5693.1|5711.1|5701.1|5701.1|5691.1|168
1580920500000|2020-02-05 16:35:00|5702.9|5692.9|5704.1|5694.1|5704.1|5694.1|5697.6|5687.6|194
1580920800000|2020-02-05 16:40:00|5703.9|5693.9|5705.9|5695.9|5710.6|5700.6|5701.4|5691.4|228
1580921100000|2020-02-05 16:45:00|5707.1|5697.1|5727.6|5717.6|5730.6|5720.6|5704.6|5694.6|264
1580921400000|2020-02-05 16:50:00|5728.4|5718.4|5723.6|5713.6|5729.4|5719.4|5718.6|5708.6|145
1580921700000|2020-02-05 16:55:00|5723.4|5713.4|5727.9|5717.9|5728.9|5718.9|5722.4|5712.4|74
1580922000000|2020-02-05 17:00:00|5727.6|5717.6|5730.1|5720.1|5732.6|5722.6|5726.1|5716.1|111
1580922300000|2020-02-05 17:05:00|5730.4|5720.4|5730.6|5720.6|5731.4|5721.4|5729.4|5719.4|45
1580922600000|2020-02-05 17:10:00|5730.9|5720.9|5730.6|5720.6|5732.6|5722.6|5727.4|5717.4|83
1580922900000|2020-02-05 17:15:00|5730.1|5720.1|5723.6|5713.6|5731.1|5721.1|5723.1|5713.1|96
1580923200000|2020-02-05 17:20:00|5723.4|5713.4|5724.4|5714.4|5725.6|5715.6|5722.9|5712.9|64
1580923500000|2020-02-05 17:25:00|5724.1|5714.1|5719.1|5709.1|5725.4|5715.4|5719.1|5709.1|99
1580923800000|2020-02-05 17:30:00|5719.4|5709.4|5721.6|5711.6|5721.6|5711.6|5718.9|5708.9|47
1580924100000|2020-02-05 17:35:00|5721.4|5711.4|5722.6|5712.6|5724.9|5714.9|5721.1|5711.1|93
1580924400000|2020-02-05 17:40:00|5722.4|5712.4|5719.6|5709.6|5723.6|5713.6|5716.1|5706.1|109
1580924700000|2020-02-05 17:45:00|5719.9|5709.9|5716.1|5706.1|5720.9|5710.9|5715.9|5705.9|95
1580925000000|2020-02-05 17:50:00|5716.4|5706.4|5714.1|5704.1|5720.4|5710.4|5713.9|5703.9|142
1580925300000|2020-02-05 17:55:00|5714.4|5704.4|5709.8|5699.8|5716.4|5706.4|5709.1|5699.1|198
1580950800000|2020-02-06 01:00:00|5747.4|5737.4|5758.6|5748.6|5758.9|5748.9|5745.6|5735.6|137
1580951100000|2020-02-06 01:05:00|5758.9|5748.9|5758.9|5748.9|5768.9|5758.9|5754.4|5744.4|280
1580951400000|2020-02-06 01:10:00|5758.6|5748.6|5768.6|5758.6|5774.1|5764.1|5757.6|5747.6|309
1580951700000|2020-02-06 01:15:00|5768.9|5758.9|5771.5|5761.5|5772.8|5762.8|5768|5758|256
1580952000000|2020-02-06 01:20:00|5771.4|5761.4|5765.1|5755.1|5772.6|5762.6|5763.4|5753.4|220
1580952300000|2020-02-06 01:25:00|5764.9|5754.9|5759.9|5749.9|5765.1|5755.1|5756.4|5746.4|177
1580952600000|2020-02-06 01:30:00|5760.4|5750.4|5751.1|5741.1|5760.6|5750.6|5746.4|5736.4|336
1580952900000|2020-02-06 01:35:00|5750.9|5740.9|5758.6|5748.6|5759.1|5749.1|5746.4|5736.4|311
1580953200000|2020-02-06 01:40:00|5758.9|5748.9|5757.6|5747.6|5760.1|5750.1|5754.4|5744.4|154
1580953500000|2020-02-06 01:45:00|5757.1|5747.1|5765.4|5755.4|5766.1|5756.1|5756.1|5746.1|187
1580953800000|2020-02-06 01:50:00|5765.1|5755.1|5761.1|5751.1|5765.1|5755.1|5760.1|5750.1|173
1580954100000|2020-02-06 01:55:00|5760.9|5750.9|5763.1|5753.1|5764.9|5754.9|5759.4|5749.4|123
1580954400000|2020-02-06 02:00:00|5763.4|5753.4|5765.6|5755.6|5767.9|5757.9|5761.1|5751.1|207
1580954700000|2020-02-06 02:05:00|5765.9|5755.9|5768.4|5758.4|5769.1|5759.1|5765.4|5755.4|109
1580955000000|2020-02-06 02:10:00|5768.9|5758.9|5768.6|5758.6|5771.3|5761.3|5767.9|5757.9|144
1580955300000|2020-02-06 02:15:00|5768.5|5758.5|5766.4|5756.4|5769.1|5759.1|5765.6|5755.6|48
1580955600000|2020-02-06 02:20:00|5766.1|5756.1|5769.9|5759.9|5769.9|5759.9|5765.9|5755.9|25
1580955900000|2020-02-06 02:25:00|5769.6|5759.6|5768.1|5758.1|5770.4|5760.4|5766.4|5756.4|58
1580956200000|2020-02-06 02:30:00|5768.4|5758.4|5766.5|5756.5|5771.4|5761.4|5765.9|5755.9|92
1580956500000|2020-02-06 02:35:00|5766.9|5756.9|5771.4|5761.4|5773.3|5763.3|5766.9|5756.9|91
1580956800000|2020-02-06 02:40:00|5771.6|5761.6|5774.3|5764.3|5774.3|5764.3|5771.6|5761.6|70
1580957100000|2020-02-06 02:45:00|5774.1|5764.1|5773.6|5763.6|5777.4|5767.4|5772.9|5762.9|81
1580957400000|2020-02-06 02:50:00|5773.8|5763.8|5776.9|5766.9|5781.3|5771.3|5773.8|5763.8|171
1580957700000|2020-02-06 02:55:00|5777.6|5767.6|5780.1|5770.1|5780.4|5770.4|5773.6|5763.6|112
1580958000000|2020-02-06 03:00:00|5780|5770|5785|5775|5788.1|5778.1|5779.4|5769.4|178
1580958300000|2020-02-06 03:05:00|5785.1|5775.1|5792.4|5782.4|5793.6|5783.6|5785.1|5775.1|166
1580958600000|2020-02-06 03:10:00|5792.6|5782.6|5798|5788|5799.6|5789.6|5790.8|5780.8|202
1580958900000|2020-02-06 03:15:00|5798.1|5788.1|5796.9|5786.9|5798.6|5788.6|5795.6|5785.6|114
1580959200000|2020-02-06 03:20:00|5796.6|5786.6|5798.5|5788.5|5799.1|5789.1|5793.4|5783.4|118
1580959500000|2020-02-06 03:25:00|5798.4|5788.4|5789.9|5779.9|5798.8|5788.8|5789.6|5779.6|136
1580959800000|2020-02-06 03:30:00|5789.4|5779.4|5790.6|5780.6|5790.6|5780.6|5786.9|5776.9|66
1580960100000|2020-02-06 03:35:00|5790.4|5780.4|5800.1|5790.1|5801.4|5791.4|5789.4|5779.4|96
1580960400000|2020-02-06 03:40:00|5800.3|5790.3|5794.6|5784.6|5800.3|5790.3|5794.6|5784.6|58
1580960700000|2020-02-06 03:45:00|5794.9|5784.9|5795.9|5785.9|5799.6|5789.6|5794.9|5784.9|56
1580961000000|2020-02-06 03:50:00|5795.6|5785.6|5789.9|5779.9|5795.6|5785.6|5789.4|5779.4|49
1580961300000|2020-02-06 03:55:00|5789.6|5779.6|5781.6|5771.6|5790.6|5780.6|5780.9|5770.9|81
1580961600000|2020-02-06 04:00:00|5782.1|5772.1|5787.4|5777.4|5791.6|5781.6|5781.6|5771.6|143
1580961900000|2020-02-06 04:05:00|5787.3|5777.3|5789.4|5779.4|5790.6|5780.6|5783.9|5773.9|153
1580962200000|2020-02-06 04:10:00|5788.1|5778.1|5787.6|5777.6|5788.9|5778.9|5785.4|5775.4|106
1580962500000|2020-02-06 04:15:00|5787.8|5777.8|5790.4|5780.4|5790.9|5780.9|5787.1|5777.1|60
1580962800000|2020-02-06 04:20:00|5790.5|5780.5|5788.1|5778.1|5793.1|5783.1|5787.4|5777.4|53
1580963100000|2020-02-06 04:25:00|5787.9|5777.9|5789.9|5779.9|5791.1|5781.1|5787.9|5777.9|50
1580963400000|2020-02-06 04:30:00|5790.4|5780.4|5789.9|5779.9|5794.4|5784.4|5789.4|5779.4|58
1580963700000|2020-02-06 04:35:00|5789.6|5779.6|5787.6|5777.6|5790.3|5780.3|5786.1|5776.1|71
1580964000000|2020-02-06 04:40:00|5787.4|5777.4|5789|5779|5789|5779|5786.9|5776.9|41
1580964300000|2020-02-06 04:45:00|5789.1|5779.1|5791.1|5781.1|5791.1|5781.1|5789|5779|37
1580964600000|2020-02-06 04:50:00|5791.4|5781.4|5791.3|5781.3|5792.5|5782.5|5789.5|5779.5|52
1580964900000|2020-02-06 04:55:00|5792|5782|5794.4|5784.4|5796.1|5786.1|5792|5782|31
1580965200000|2020-02-06 05:00:00|5794.1|5784.1|5796.4|5786.4|5798.1|5788.1|5793.9|5783.9|80
1580965500000|2020-02-06 05:05:00|5796.6|5786.6|5800.1|5790.1|5800.6|5790.6|5792.5|5782.5|108
1580965800000|2020-02-06 05:10:00|5799.9|5789.9|5795.9|5785.9|5800.1|5790.1|5795.9|5785.9|57
1580966100000|2020-02-06 05:15:00|5796.1|5786.1|5793.9|5783.9|5797.4|5787.4|5791.6|5781.6|70
1580966400000|2020-02-06 05:20:00|5794|5784|5795.4|5785.4|5795.6|5785.6|5793.1|5783.1|49
1580966700000|2020-02-06 05:25:00|5794.9|5784.9|5797|5787|5798|5788|5794.1|5784.1|49
1580967000000|2020-02-06 05:30:00|5797.1|5787.1|5813.3|5803.3|5813.3|5803.3|5796.9|5786.9|313
1580967300000|2020-02-06 05:35:00|5813.1|5803.1|5811.9|5801.9|5818.4|5808.4|5811.9|5801.9|191
1580967600000|2020-02-06 05:40:00|5811.6|5801.6|5810.9|5800.9|5816.1|5806.1|5810.1|5800.1|153
1580967900000|2020-02-06 05:45:00|5811.1|5801.1|5811.6|5801.6|5811.6|5801.6|5807.9|5797.9|110
1580968200000|2020-02-06 05:50:00|5811.9|5801.9|5812.6|5802.6|5814.1|5804.1|5811.1|5801.1|153
1580968500000|2020-02-06 05:55:00|5812.9|5802.9|5813.4|5803.4|5815.9|5805.9|5810.9|5800.9|97
1580968800000|2020-02-06 06:00:00|5813.1|5803.1|5812.6|5802.6|5814.1|5804.1|5810.9|5800.9|117
1580969100000|2020-02-06 06:05:00|5812.4|5802.4|5809.9|5799.9|5814.3|5804.3|5809.4|5799.4|118
1580969400000|2020-02-06 06:10:00|5809.6|5799.6|5811.1|5801.1|5812.1|5802.1|5808.6|5798.6|138
1580969700000|2020-02-06 06:15:00|5810.9|5800.9|5805.9|5795.9|5812.9|5802.9|5803.6|5793.6|132
1580970000000|2020-02-06 06:20:00|5805.6|5795.6|5795.4|5785.4|5807.9|5797.9|5793.9|5783.9|200
1580970300000|2020-02-06 06:25:00|5795.3|5785.3|5791|5781|5798|5788|5788.3|5778.3|284
1580970600000|2020-02-06 06:30:00|5790.6|5780.6|5791.9|5781.9|5794.9|5784.9|5787.9|5777.9|170
1580970900000|2020-02-06 06:35:00|5791.8|5781.8|5793.9|5783.9|5794.8|5784.8|5791.1|5781.1|82
1580971200000|2020-02-06 06:40:00|5794.1|5784.1|5795.9|5785.9|5796.9|5786.9|5794|5784|107
1580971500000|2020-02-06 06:45:00|5795.6|5785.6|5794.4|5784.4|5795.6|5785.6|5790.6|5780.6|107
1580971800000|2020-02-06 06:50:00|5794.1|5784.1|5796.1|5786.1|5796.4|5786.4|5791.4|5781.4|133
1580972100000|2020-02-06 06:55:00|5795.9|5785.9|5792.4|5782.4|5797.9|5787.9|5791.1|5781.1|179
1580972400000|2020-02-06 07:00:00|5792.6|5782.6|5783.6|5773.6|5792.9|5782.9|5778.6|5768.6|151
1580972700000|2020-02-06 07:05:00|5783.4|5773.4|5779.6|5769.6|5784.4|5774.4|5778.5|5768.5|62
1580973000000|2020-02-06 07:10:00|5779.4|5769.4|5779.4|5769.4|5781.4|5771.4|5777.9|5767.9|55
1580973300000|2020-02-06 07:15:00|5779.1|5769.1|5775.1|5765.1|5780.4|5770.4|5773.4|5763.4|82
1580973600000|2020-02-06 07:20:00|5775.4|5765.4|5777.8|5767.8|5782.1|5772.1|5774.9|5764.9|94
1580973900000|2020-02-06 07:25:00|5777.6|5767.6|5781.6|5771.6|5781.9|5771.9|5777.1|5767.1|94
1580974200000|2020-02-06 07:30:00|5781.4|5771.4|5774.6|5764.6|5781.4|5771.4|5772.8|5762.8|114
1580974500000|2020-02-06 07:35:00|5774.4|5764.4|5775.8|5765.8|5777.3|5767.3|5770.3|5760.3|94
1580974800000|2020-02-06 07:40:00|5775.4|5765.4|5764.6|5754.6|5775.4|5765.4|5764.1|5754.1|116
1580975100000|2020-02-06 07:45:00|5764.9|5754.9|5764.4|5754.4|5773.3|5763.3|5763.5|5753.5|124
1580975400000|2020-02-06 07:50:00|5764.1|5754.1|5769.9|5759.9|5773.1|5763.1|5764.1|5754.1|126
1580975700000|2020-02-06 07:55:00|5770.1|5760.1|5766.4|5756.4|5774.6|5764.6|5766.4|5756.4|162
1580976000000|2020-02-06 08:00:00|5765.4|5755.4|5769.1|5759.1|5771.9|5761.9|5761.9|5751.9|175
1580976300000|2020-02-06 08:05:00|5768.9|5758.9|5762.4|5752.4|5771.1|5761.1|5761.1|5751.1|166
1580976600000|2020-02-06 08:10:00|5762.6|5752.6|5756.1|5746.1|5762.9|5752.9|5750.4|5740.4|203
1580976900000|2020-02-06 08:15:00|5756.4|5746.4|5761.6|5751.6|5762.4|5752.4|5752.6|5742.6|186
1580977200000|2020-02-06 08:20:00|5761.4|5751.4|5757.4|5747.4|5761.4|5751.4|5756.1|5746.1|109
1580977500000|2020-02-06 08:25:00|5756.9|5746.9|5755.6|5745.6|5758.4|5748.4|5755.1|5745.1|73
1580977800000|2020-02-06 08:30:00|5755.9|5745.9|5750.6|5740.6|5757.6|5747.6|5749.1|5739.1|138
1580978100000|2020-02-06 08:35:00|5751.1|5741.1|5748.9|5738.9|5751.9|5741.9|5744.6|5734.6|148
1580978400000|2020-02-06 08:40:00|5748.6|5738.6|5751.4|5741.4|5754.1|5744.1|5746.1|5736.1|173
1580978700000|2020-02-06 08:45:00|5751.1|5741.1|5754.1|5744.1|5755.9|5745.9|5749.4|5739.4|145
1580979000000|2020-02-06 08:50:00|5754.4|5744.4|5760.6|5750.6|5760.9|5750.9|5753.6|5743.6|118
1580979300000|2020-02-06 08:55:00|5760.9|5750.9|5766.4|5756.4|5769.4|5759.4|5760.4|5750.4|146
1580979600000|2020-02-06 09:00:00|5766.9|5756.9|5756.9|5746.9|5771.1|5761.1|5754.1|5744.1|217
1580979900000|2020-02-06 09:05:00|5757.1|5747.1|5755.1|5745.1|5759.9|5749.9|5754.4|5744.4|153
1580980200000|2020-02-06 09:10:00|5754.9|5744.9|5746.6|5736.6|5754.9|5744.9|5744.9|5734.9|153
1580980500000|2020-02-06 09:15:00|5746.9|5736.9|5724.4|5714.4|5747.4|5737.4|5722.9|5712.9|269
1580980800000|2020-02-06 09:20:00|5724.6|5714.6|5725.6|5715.6|5731.6|5721.6|5723.1|5713.1|204
1580981100000|2020-02-06 09:25:00|5725.9|5715.9|5719.9|5709.9|5729.4|5719.4|5714.8|5704.8|181
1580981400000|2020-02-06 09:30:00|5719.6|5709.6|5722.6|5712.6|5725.6|5715.6|5719.4|5709.4|180
1580981700000|2020-02-06 09:35:00|5723.6|5713.6|5723.1|5713.1|5726.4|5716.4|5718.6|5708.6|122
1580982000000|2020-02-06 09:40:00|5722.6|5712.6|5724.1|5714.1|5725.1|5715.1|5720.4|5710.4|101
1580982300000|2020-02-06 09:45:00|5723.9|5713.9|5725.6|5715.6|5725.9|5715.9|5721.4|5711.4|133
1580982600000|2020-02-06 09:50:00|5725.9|5715.9|5729.4|5719.4|5729.9|5719.9|5725.4|5715.4|132
1580982900000|2020-02-06 09:55:00|5729.1|5719.1|5731.6|5721.6|5732.1|5722.1|5727.4|5717.4|79
1580983200000|2020-02-06 10:00:00|5731.4|5721.4|5730.6|5720.6|5732.1|5722.1|5726.9|5716.9|79
1580983500000|2020-02-06 10:05:00|5730.9|5720.9|5735.6|5725.6|5738.1|5728.1|5729.6|5719.6|86
1580983800000|2020-02-06 10:10:00|5735.9|5725.9|5739.4|5729.4|5740.4|5730.4|5731.4|5721.4|92
1580984100000|2020-02-06 10:15:00|5739.1|5729.1|5743.9|5733.9|5746.4|5736.4|5737.6|5727.6|122
1580984400000|2020-02-06 10:20:00|5743.6|5733.6|5744.1|5734.1|5745.6|5735.6|5741.6|5731.6|64
1580984700000|2020-02-06 10:25:00|5743.9|5733.9|5737.4|5727.4|5744.6|5734.6|5736.4|5726.4|97
1580985000000|2020-02-06 10:30:00|5737.1|5727.1|5733.6|5723.6|5739.1|5729.1|5733.6|5723.6|120
1580985300000|2020-02-06 10:35:00|5733.4|5723.4|5731.4|5721.4|5734.9|5724.9|5728.4|5718.4|100
1580985600000|2020-02-06 10:40:00|5731.6|5721.6|5730.6|5720.6|5732.4|5722.4|5728.4|5718.4|94
1580985900000|2020-02-06 10:45:00|5731.1|5721.1|5732.6|5722.6|5733.6|5723.6|5729.1|5719.1|58
1580986200000|2020-02-06 10:50:00|5732.4|5722.4|5731.6|5721.6|5732.4|5722.4|5728.9|5718.9|96
1580986500000|2020-02-06 10:55:00|5731.4|5721.4|5725.9|5715.9|5733.6|5723.6|5721.1|5711.1|172
1580986800000|2020-02-06 11:00:00|5725.6|5715.6|5732.1|5722.1|5733.4|5723.4|5724.1|5714.1|127
1580987100000|2020-02-06 11:05:00|5732.4|5722.4|5734.1|5724.1|5734.6|5724.6|5731.6|5721.6|86
1580987400000|2020-02-06 11:10:00|5733.9|5723.9|5735.1|5725.1|5736.4|5726.4|5733.4|5723.4|97
1580987700000|2020-02-06 11:15:00|5734.9|5724.9|5737.1|5727.1|5738.9|5728.9|5733.4|5723.4|70
1580988000000|2020-02-06 11:20:00|5736.4|5726.4|5737.1|5727.1|5738.1|5728.1|5735.9|5725.9|83
1580988300000|2020-02-06 11:25:00|5736.9|5726.9|5740.6|5730.6|5741.4|5731.4|5736.9|5726.9|79
1580988600000|2020-02-06 11:30:00|5740.1|5730.1|5739.6|5729.6|5741.4|5731.4|5737.4|5727.4|77
1580988900000|2020-02-06 11:35:00|5739.4|5729.4|5738.9|5728.9|5740.4|5730.4|5736.9|5726.9|66
1580989200000|2020-02-06 11:40:00|5738.6|5728.6|5739.6|5729.6|5739.6|5729.6|5737.1|5727.1|41
1580989500000|2020-02-06 11:45:00|5739.4|5729.4|5738.1|5728.1|5739.4|5729.4|5736.6|5726.6|39
1580989800000|2020-02-06 11:50:00|5738.4|5728.4|5739.4|5729.4|5739.4|5729.4|5737.4|5727.4|24
1580990100000|2020-02-06 11:55:00|5739.6|5729.6|5743.9|5733.9|5744.4|5734.4|5739.1|5729.1|50
1580990400000|2020-02-06 12:00:00|5744.1|5734.1|5744.9|5734.9|5745.9|5735.9|5742.1|5732.1|48
1580990700000|2020-02-06 12:05:00|5744.6|5734.6|5747.6|5737.6|5748.9|5738.9|5744.4|5734.4|50
1580991000000|2020-02-06 12:10:00|5747.9|5737.9|5749.1|5739.1|5754.9|5744.9|5747.9|5737.9|75
1580991300000|2020-02-06 12:15:00|5749.4|5739.4|5745.4|5735.4|5749.4|5739.4|5744.9|5734.9|66
1580991600000|2020-02-06 12:20:00|5745.6|5735.6|5743.4|5733.4|5746.9|5736.9|5742.6|5732.6|94
1580991900000|2020-02-06 12:25:00|5743.1|5733.1|5745.9|5735.9|5746.6|5736.6|5742.1|5732.1|103
1580992200000|2020-02-06 12:30:00|5746.1|5736.1|5740.9|5730.9|5748.9|5738.9|5740.9|5730.9|127
1580992500000|2020-02-06 12:35:00|5741.4|5731.4|5739.4|5729.4|5743.6|5733.6|5737.4|5727.4|143
1580992800000|2020-02-06 12:40:00|5739.1|5729.1|5737.9|5727.9|5740.6|5730.6|5736.4|5726.4|98
1580993100000|2020-02-06 12:45:00|5737.6|5727.6|5738.1|5728.1|5738.6|5728.6|5736.4|5726.4|45
1580993400000|2020-02-06 12:50:00|5738.4|5728.4|5732.9|5722.9|5740.6|5730.6|5731.9|5721.9|90
1580993700000|2020-02-06 12:55:00|5732.6|5722.6|5734.6|5724.6|5735.6|5725.6|5727.9|5717.9|113
1580994000000|2020-02-06 13:00:00|5734.4|5724.4|5734.9|5724.9|5736.4|5726.4|5725.6|5715.6|160
1580994300000|2020-02-06 13:05:00|5735.1|5725.1|5733.6|5723.6|5737.4|5727.4|5730.9|5720.9|88
1580994600000|2020-02-06 13:10:00|5733.9|5723.9|5737.9|5727.9|5743.6|5733.6|5733.6|5723.6|138
1580994900000|2020-02-06 13:15:00|5737.6|5727.6|5744.1|5734.1|5744.1|5734.1|5737.1|5727.1|98
1580995200000|2020-02-06 13:20:00|5744.4|5734.4|5749.1|5739.1|5751.4|5741.4|5743.9|5733.9|135
1580995500000|2020-02-06 13:25:00|5748.9|5738.9|5749.6|5739.6|5749.6|5739.6|5741.9|5731.9|110
1580995800000|2020-02-06 13:30:00|5749.4|5739.4|5761.6|5751.6|5761.6|5751.6|5746.4|5736.4|166
1580996100000|2020-02-06 13:35:00|5761.4|5751.4|5762.4|5752.4|5763.6|5753.6|5752.9|5742.9|140
1580996400000|2020-02-06 13:40:00|5762.1|5752.1|5766.6|5756.6|5767.9|5757.9|5760.6|5750.6|140
1580996700000|2020-02-06 13:45:00|5767.4|5757.4|5757.9|5747.9|5767.6|5757.6|5754.4|5744.4|166
1580997000000|2020-02-06 13:50:00|5758.1|5748.1|5751.1|5741.1|5759.9|5749.9|5750.6|5740.6|143
1580997300000|2020-02-06 13:55:00|5750.9|5740.9|5759.4|5749.4|5759.4|5749.4|5749.6|5739.6|136
1580997600000|2020-02-06 14:00:00|5759.6|5749.6|5767.6|5757.6|5767.6|5757.6|5754.6|5744.6|181
1580997900000|2020-02-06 14:05:00|5767.4|5757.4|5766.6|5756.6|5768.4|5758.4|5762.1|5752.1|97
1580998200000|2020-02-06 14:10:00|5765.9|5755.9|5761.4|5751.4|5765.9|5755.9|5760.9|5750.9|68
1580998500000|2020-02-06 14:15:00|5761.6|5751.6|5762.9|5752.9|5763.4|5753.4|5760.9|5750.9|70
1580998800000|2020-02-06 14:20:00|5762.6|5752.6|5765.1|5755.1|5765.4|5755.4|5760.9|5750.9|60
1580999100000|2020-02-06 14:25:00|5764.6|5754.6|5764.1|5754.1|5765.4|5755.4|5762.9|5752.9|66
1580999400000|2020-02-06 14:30:00|5763.9|5753.9|5759.9|5749.9|5765.4|5755.4|5755.6|5745.6|292
1580999700000|2020-02-06 14:35:00|5759.6|5749.6|5753.9|5743.9|5761.6|5751.6|5753.6|5743.6|182
1581000000000|2020-02-06 14:40:00|5753.6|5743.6|5747.1|5737.1|5755.4|5745.4|5743.4|5733.4|231
1581000300000|2020-02-06 14:45:00|5747.4|5737.4|5747.1|5737.1|5752.6|5742.6|5745.6|5735.6|227
1581000600000|2020-02-06 14:50:00|5746.9|5736.9|5748.4|5738.4|5749.9|5739.9|5740.6|5730.6|204
1581000900000|2020-02-06 14:55:00|5748.1|5738.1|5755.1|5745.1|5758.9|5748.9|5745.9|5735.9|201
1581001200000|2020-02-06 15:00:00|5756.6|5746.6|5761.6|5751.6|5764.1|5754.1|5754.9|5744.9|185
1581001500000|2020-02-06 15:05:00|5761.4|5751.4|5763.9|5753.9|5764.9|5754.9|5757.4|5747.4|118
1581001800000|2020-02-06 15:10:00|5763.6|5753.6|5764.9|5754.9|5775.1|5765.1|5761.1|5751.1|239
1581002100000|2020-02-06 15:15:00|5765.1|5755.1|5752.9|5742.9|5765.9|5755.9|5748.9|5738.9|261
1581002400000|2020-02-06 15:20:00|5753.1|5743.1|5749.6|5739.6|5754.1|5744.1|5746.4|5736.4|216
1581002700000|2020-02-06 15:25:00|5749.4|5739.4|5757.1|5747.1|5761.4|5751.4|5747.6|5737.6|214
1581003000000|2020-02-06 15:30:00|5756.9|5746.9|5762.4|5752.4|5763.4|5753.4|5753.6|5743.6|183
1581003300000|2020-02-06 15:35:00|5762.1|5752.1|5773.6|5763.6|5774.4|5764.4|5759.4|5749.4|145
1581003600000|2020-02-06 15:40:00|5773.4|5763.4|5765.9|5755.9|5773.9|5763.9|5763.6|5753.6|165
1581003900000|2020-02-06 15:45:00|5765.6|5755.6|5765.9|5755.9|5778.6|5768.6|5764.6|5754.6|205
1581004200000|2020-02-06 15:50:00|5766.1|5756.1|5752.1|5742.1|5769.6|5759.6|5750.9|5740.9|261
1581004500000|2020-02-06 15:55:00|5752.4|5742.4|5758.4|5748.4|5759.6|5749.6|5751.9|5741.9|212
1581004800000|2020-02-06 16:00:00|5758.1|5748.1|5760.6|5750.6|5761.6|5751.6|5756.1|5746.1|133
1581005100000|2020-02-06 16:05:00|5760.4|5750.4|5756.4|5746.4|5760.4|5750.4|5754.6|5744.6|107
1581005400000|2020-02-06 16:10:00|5756.6|5746.6|5756.6|5746.6|5759.6|5749.6|5750.1|5740.1|172
1581005700000|2020-02-06 16:15:00|5756.4|5746.4|5744.6|5734.6|5756.4|5746.4|5743.4|5733.4|225
1581006000000|2020-02-06 16:20:00|5744.1|5734.1|5750.4|5740.4|5750.9|5740.9|5743.9|5733.9|167
1581006300000|2020-02-06 16:25:00|5750.1|5740.1|5757.4|5747.4|5757.4|5747.4|5747.6|5737.6|58
1581006600000|2020-02-06 16:30:00|5757.1|5747.1|5750.1|5740.1|5758.1|5748.1|5746.4|5736.4|172
1581006900000|2020-02-06 16:35:00|5749.9|5739.9|5747.4|5737.4|5750.6|5740.6|5746.6|5736.6|96
1581007200000|2020-02-06 16:40:00|5747.6|5737.6|5738.6|5728.6|5749.4|5739.4|5738.4|5728.4|125
1581007500000|2020-02-06 16:45:00|5738.4|5728.4|5741.4|5731.4|5742.6|5732.6|5738.4|5728.4|118
1581007800000|2020-02-06 16:50:00|5740.1|5730.1|5737.6|5727.6|5740.6|5730.6|5735.6|5725.6|134
1581008100000|2020-02-06 16:55:00|5737.9|5727.9|5738.4|5728.4|5740.9|5730.9|5735.1|5725.1|76
1581008400000|2020-02-06 17:00:00|5738.1|5728.1|5742.4|5732.4|5743.4|5733.4|5738.1|5728.1|82
1581008700000|2020-02-06 17:05:00|5742.6|5732.6|5745.9|5735.9|5745.9|5735.9|5741.9|5731.9|44
1581009000000|2020-02-06 17:10:00|5746.4|5736.4|5744.4|5734.4|5749.1|5739.1|5743.4|5733.4|70
1581009300000|2020-02-06 17:15:00|5744.6|5734.6|5750.4|5740.4|5750.6|5740.6|5744.4|5734.4|46
1581009600000|2020-02-06 17:20:00|5750.1|5740.1|5749.9|5739.9|5751.4|5741.4|5748.9|5738.9|44
1581009900000|2020-02-06 17:25:00|5750.1|5740.1|5752.4|5742.4|5753.4|5743.4|5749.4|5739.4|32
1581010200000|2020-02-06 17:30:00|5752.6|5742.6|5752.9|5742.9|5753.6|5743.6|5751.4|5741.4|67
1581010500000|2020-02-06 17:35:00|5753.1|5743.1|5752.4|5742.4|5755.1|5745.1|5751.4|5741.4|43
1581010800000|2020-02-06 17:40:00|5752.6|5742.6|5754.4|5744.4|5755.6|5745.6|5750.4|5740.4|61
1581011100000|2020-02-06 17:45:00|5753.9|5743.9|5752.4|5742.4|5754.6|5744.6|5751.6|5741.6|59
1581011400000|2020-02-06 17:50:00|5752.6|5742.6|5755.1|5745.1|5755.6|5745.6|5751.4|5741.4|42
1581011700000|2020-02-06 17:55:00|5755.3|5745.3|5748|5738|5755.3|5745.3|5747.3|5737.3|147
1581037200000|2020-02-07 01:00:00|5756.6|5746.6|5756.5|5746.5|5762.6|5752.6|5755.1|5745.1|160
1581037500000|2020-02-07 01:05:00|5756.9|5746.9|5750.9|5740.9|5760.9|5750.9|5750.6|5740.6|268
1581037800000|2020-02-07 01:10:00|5750.6|5740.6|5744.4|5734.4|5750.9|5740.9|5740.4|5730.4|217
1581038100000|2020-02-07 01:15:00|5744.6|5734.6|5745.4|5735.4|5751.6|5741.6|5744.4|5734.4|161
1581038400000|2020-02-07 01:20:00|5745.1|5735.1|5743.4|5733.4|5747.4|5737.4|5739.4|5729.4|220
1581038700000|2020-02-07 01:25:00|5743.1|5733.1|5742.1|5732.1|5743.4|5733.4|5737.4|5727.4|173
1581039000000|2020-02-07 01:30:00|5742.4|5732.4|5746.8|5736.8|5747.6|5737.6|5741.6|5731.6|225
1581039300000|2020-02-07 01:35:00|5746.9|5736.9|5748.9|5738.9|5753.4|5743.4|5746.9|5736.9|174
1581039600000|2020-02-07 01:40:00|5748.6|5738.6|5752.1|5742.1|5753.1|5743.1|5747.9|5737.9|105
1581039900000|2020-02-07 01:45:00|5751.8|5741.8|5754.4|5744.4|5756.1|5746.1|5747.6|5737.6|144
1581040200000|2020-02-07 01:50:00|5754.1|5744.1|5744.6|5734.6|5754.1|5744.1|5743.6|5733.6|120
1581040500000|2020-02-07 01:55:00|5744.9|5734.9|5745.9|5735.9|5751.1|5741.1|5744.8|5734.8|126
1581040800000|2020-02-07 02:00:00|5745.6|5735.6|5747.4|5737.4|5748.1|5738.1|5744.4|5734.4|98
1581041100000|2020-02-07 02:05:00|5747.1|5737.1|5746.1|5736.1|5749.6|5739.6|5746.1|5736.1|79
1581041400000|2020-02-07 02:10:00|5746.4|5736.4|5749.4|5739.4|5750.4|5740.4|5745.1|5735.1|70
1581041700000|2020-02-07 02:15:00|5749.1|5739.1|5747.9|5737.9|5750.4|5740.4|5746.1|5736.1|59
1581042000000|2020-02-07 02:20:00|5748.1|5738.1|5749.1|5739.1|5751.9|5741.9|5747.4|5737.4|68
1581042300000|2020-02-07 02:25:00|5749.4|5739.4|5747.6|5737.6|5749.6|5739.6|5747.6|5737.6|78
1581042600000|2020-02-07 02:30:00|5747.9|5737.9|5743.9|5733.9|5749.6|5739.6|5743.6|5733.6|101
1581042900000|2020-02-07 02:35:00|5744.1|5734.1|5741.9|5731.9|5744.9|5734.9|5740.1|5730.1|100
1581043200000|2020-02-07 02:40:00|5741.6|5731.6|5741.9|5731.9|5742.6|5732.6|5738.1|5728.1|116
1581043500000|2020-02-07 02:45:00|5741.6|5731.6|5735.1|5725.1|5742.9|5732.9|5733.9|5723.9|155
1581043800000|2020-02-07 02:50:00|5734.6|5724.6|5735.1|5725.1|5736.1|5726.1|5730.1|5720.1|145
1581044100000|2020-02-07 02:55:00|5735.4|5725.4|5730.1|5720.1|5736.1|5726.1|5725.6|5715.6|195
1581044400000|2020-02-07 03:00:00|5730.4|5720.4|5734.6|5724.6|5736.9|5726.9|5730.1|5720.1|122
1581044700000|2020-02-07 03:05:00|5734.4|5724.4|5733.6|5723.6|5735.9|5725.9|5733.4|5723.4|75
1581045000000|2020-02-07 03:10:00|5733.4|5723.4|5732.4|5722.4|5734.9|5724.9|5730.1|5720.1|77
1581045300000|2020-02-07 03:15:00|5732.6|5722.6|5737.6|5727.6|5737.9|5727.9|5730.6|5720.6|133
1581045600000|2020-02-07 03:20:00|5737.9|5727.9|5739.6|5729.6|5740.6|5730.6|5736.9|5726.9|66
1581045900000|2020-02-07 03:25:00|5739.4|5729.4|5736.4|5726.4|5739.4|5729.4|5736.4|5726.4|55
1581046200000|2020-02-07 03:30:00|5736.1|5726.1|5737.4|5727.4|5737.9|5727.9|5735.1|5725.1|58
1581046500000|2020-02-07 03:35:00|5737.1|5727.1|5734.4|5724.4|5737.9|5727.9|5733.9|5723.9|42
1581046800000|2020-02-07 03:40:00|5734.1|5724.1|5734.1|5724.1|5734.1|5724.1|5732.8|5722.8|27
1581047100000|2020-02-07 03:45:00|5734.4|5724.4|5733.4|5723.4|5734.6|5724.6|5733.4|5723.4|15
1581047400000|2020-02-07 03:50:00|5733.6|5723.6|5734.6|5724.6|5734.6|5724.6|5733.4|5723.4|29
1581047700000|2020-02-07 03:55:00|5734.1|5724.1|5733.4|5723.4|5734.1|5724.1|5732.9|5722.9|25
1581048000000|2020-02-07 04:00:00|5733.3|5723.3|5733.1|5723.1|5733.6|5723.6|5732.5|5722.5|34
1581048300000|2020-02-07 04:05:00|5733|5723|5733.4|5723.4|5734.4|5724.4|5732.9|5722.9|22
1581048600000|2020-02-07 04:10:00|5733.1|5723.1|5732.6|5722.6|5733.6|5723.6|5732.6|5722.6|13
1581048900000|2020-02-07 04:15:00|5732.9|5722.9|5732.9|5722.9|5733.8|5723.8|5732.6|5722.6|14
1581049200000|2020-02-07 04:20:00|5733.1|5723.1|5733.4|5723.4|5734.3|5724.3|5732.9|5722.9|25
1581049500000|2020-02-07 04:25:00|5733.1|5723.1|5735.6|5725.6|5736.4|5726.4|5733.1|5723.1|21
1581049800000|2020-02-07 04:30:00|5735.4|5725.4|5733.4|5723.4|5735.4|5725.4|5733.1|5723.1|14
1581050100000|2020-02-07 04:35:00|5733.1|5723.1|5733.4|5723.4|5733.6|5723.6|5732.6|5722.6|29
1581050400000|2020-02-07 04:40:00|5733.6|5723.6|5733.4|5723.4|5733.6|5723.6|5733.4|5723.4|2
1581050700000|2020-02-07 04:45:00|5733.1|5723.1|5729.6|5719.6|5733.4|5723.4|5727.4|5717.4|57
1581051000000|2020-02-07 04:50:00|5729.8|5719.8|5730.9|5720.9|5731.4|5721.4|5729.6|5719.6|11
1581051300000|2020-02-07 04:55:00|5731|5721|5728.9|5718.9|5731.1|5721.1|5728.9|5718.9|23
1581051600000|2020-02-07 05:00:00|5729|5719|5729.1|5719.1|5730|5720|5728.9|5718.9|46
1581051900000|2020-02-07 05:05:00|5729.4|5719.4|5731.6|5721.6|5732|5722|5729.1|5719.1|53
1581052200000|2020-02-07 05:10:00|5731.4|5721.4|5728.1|5718.1|5731.6|5721.6|5727.9|5717.9|34
1581052500000|2020-02-07 05:15:00|5728.4|5718.4|5727.5|5717.5|5729.1|5719.1|5725.9|5715.9|73
1581052800000|2020-02-07 05:20:00|5727.9|5717.9|5729.5|5719.5|5730.3|5720.3|5727.4|5717.4|47
1581053100000|2020-02-07 05:25:00|5729.8|5719.8|5731.1|5721.1|5731.1|5721.1|5727.9|5717.9|58
1581053400000|2020-02-07 05:30:00|5730.9|5720.9|5728.9|5718.9|5733.9|5723.9|5727.4|5717.4|139
1581053700000|2020-02-07 05:35:00|5728.6|5718.6|5734.9|5724.9|5734.9|5724.9|5726.1|5716.1|125
1581054000000|2020-02-07 05:40:00|5735.1|5725.1|5731.1|5721.1|5736.3|5726.3|5731.1|5721.1|122
1581054300000|2020-02-07 05:45:00|5731.4|5721.4|5738.6|5728.6|5738.6|5728.6|5731.4|5721.4|86
1581054600000|2020-02-07 05:50:00|5738.9|5728.9|5736.6|5726.6|5738.9|5728.9|5736.6|5726.6|41
1581054900000|2020-02-07 05:55:00|5736.4|5726.4|5735.1|5725.1|5736.4|5726.4|5734.1|5724.1|24
1581055200000|2020-02-07 06:00:00|5735.4|5725.4|5732.9|5722.9|5735.4|5725.4|5732.6|5722.6|58
1581055500000|2020-02-07 06:05:00|5732.6|5722.6|5735.1|5725.1|5735.6|5725.6|5732.6|5722.6|43
1581055800000|2020-02-07 06:10:00|5735.4|5725.4|5735.9|5725.9|5737.1|5727.1|5734.9|5724.9|73
1581056100000|2020-02-07 06:15:00|5736|5726|5735.1|5725.1|5737.1|5727.1|5733.1|5723.1|106
1581056400000|2020-02-07 06:20:00|5734.9|5724.9|5740|5730|5740|5730|5734.5|5724.5|137
1581056700000|2020-02-07 06:25:00|5740.1|5730.1|5745.9|5735.9|5746.9|5736.9|5739.9|5729.9|183
1581057000000|2020-02-07 06:30:00|5745.6|5735.6|5743.9|5733.9|5746.1|5736.1|5739.9|5729.9|139
1581057300000|2020-02-07 06:35:00|5744.1|5734.1|5740.9|5730.9|5744.4|5734.4|5740.6|5730.6|55
1581057600000|2020-02-07 06:40:00|5741.1|5731.1|5738.9|5728.9|5741.1|5731.1|5738.4|5728.4|79
1581057900000|2020-02-07 06:45:00|5739.1|5729.1|5736.4|5726.4|5740.6|5730.6|5735.9|5725.9|73
1581058200000|2020-02-07 06:50:00|5736.6|5726.6|5739.1|5729.1|5742.9|5732.9|5736.6|5726.6|138
1581058500000|2020-02-07 06:55:00|5739.4|5729.4|5742.1|5732.1|5744.1|5734.1|5739.4|5729.4|156
1581058800000|2020-02-07 07:00:00|5742.4|5732.4|5734.9|5724.9|5743.6|5733.6|5734.6|5724.6|143
1581059100000|2020-02-07 07:05:00|5735.1|5725.1|5732.9|5722.9|5735.1|5725.1|5732.6|5722.6|55
1581059400000|2020-02-07 07:10:00|5733.1|5723.1|5736.9|5726.9|5739.1|5729.1|5732.9|5722.9|115
1581059700000|2020-02-07 07:15:00|5737.1|5727.1|5731.1|5721.1|5740.1|5730.1|5731.1|5721.1|116
1581060000000|2020-02-07 07:20:00|5730.9|5720.9|5726.6|5716.6|5731.9|5721.9|5725.6|5715.6|109
1581060300000|2020-02-07 07:25:00|5725.9|5715.9|5720.9|5710.9|5726.4|5716.4|5718.4|5708.4|142
1581060600000|2020-02-07 07:30:00|5721.1|5711.1|5720.1|5710.1|5722.8|5712.8|5717.1|5707.1|137
1581060900000|2020-02-07 07:35:00|5720.3|5710.3|5718.5|5708.5|5722.6|5712.6|5716.6|5706.6|88
1581061200000|2020-02-07 07:40:00|5718.8|5708.8|5718.3|5708.3|5720.4|5710.4|5717.9|5707.9|67
1581061500000|2020-02-07 07:45:00|5717.9|5707.9|5716.4|5706.4|5718.3|5708.3|5715.9|5705.9|72
1581061800000|2020-02-07 07:50:00|5716.6|5706.6|5718.4|5708.4|5719.8|5709.8|5716.4|5706.4|75
1581062100000|2020-02-07 07:55:00|5718.1|5708.1|5717.9|5707.9|5722.9|5712.9|5717.9|5707.9|79
1581062400000|2020-02-07 08:00:00|5717.6|5707.6|5694.1|5684.1|5721.4|5711.4|5687.4|5677.4|335
1581062700000|2020-02-07 08:05:00|5693.9|5683.9|5700.9|5690.9|5701.9|5691.9|5693.1|5683.1|184
1581063000000|2020-02-07 08:10:00|5701.4|5691.4|5701.4|5691.4|5705.4|5695.4|5699.4|5689.4|103
1581063300000|2020-02-07 08:15:00|5701.6|5691.6|5701.9|5691.9|5704.4|5694.4|5699.9|5689.9|103
1581063600000|2020-02-07 08:20:00|5701.6|5691.6|5698.4|5688.4|5703.6|5693.6|5696.4|5686.4|91
1581063900000|2020-02-07 08:25:00|5698.1|5688.1|5696.6|5686.6|5701.9|5691.9|5695.6|5685.6|93
1581064200000|2020-02-07 08:30:00|5697.1|5687.1|5697.4|5687.4|5701.1|5691.1|5697.1|5687.1|73
1581064500000|2020-02-07 08:35:00|5697.6|5687.6|5695.4|5685.4|5700.6|5690.6|5694.9|5684.9|101
1581064800000|2020-02-07 08:40:00|5695.1|5685.1|5698.1|5688.1|5699.1|5689.1|5689.9|5679.9|94
1581065100000|2020-02-07 08:45:00|5697.9|5687.9|5695.6|5685.6|5697.9|5687.9|5693.4|5683.4|99
1581065400000|2020-02-07 08:50:00|5695.1|5685.1|5698.6|5688.6|5698.6|5688.6|5693.4|5683.4|86
1581065700000|2020-02-07 08:55:00|5698.4|5688.4|5693.6|5683.6|5699.9|5689.9|5690.9|5680.9|99
1581066000000|2020-02-07 09:00:00|5693.4|5683.4|5698.1|5688.1|5698.6|5688.6|5688.6|5678.6|143
1581066300000|2020-02-07 09:05:00|5697.9|5687.9|5695.9|5685.9|5698.9|5688.9|5695.4|5685.4|67
1581066600000|2020-02-07 09:10:00|5695.6|5685.6|5696.4|5686.4|5698.4|5688.4|5694.6|5684.6|76
1581066900000|2020-02-07 09:15:00|5696.1|5686.1|5698.9|5688.9|5698.9|5688.9|5695.4|5685.4|70
1581067200000|2020-02-07 09:20:00|5699.1|5689.1|5702.1|5692.1|5702.4|5692.4|5697.4|5687.4|69
1581067500000|2020-02-07 09:25:00|5701.9|5691.9|5687.4|5677.4|5701.9|5691.9|5687.1|5677.1|114
1581067800000|2020-02-07 09:30:00|5687.1|5677.1|5692.6|5682.6|5693.1|5683.1|5682.9|5672.9|155
1581068100000|2020-02-07 09:35:00|5692.4|5682.4|5691.1|5681.1|5693.4|5683.4|5690.1|5680.1|151
1581068400000|2020-02-07 09:40:00|5690.9|5680.9|5689.6|5679.6|5691.6|5681.6|5687.6|5677.6|82
1581068700000|2020-02-07 09:45:00|5689.9|5679.9|5679.1|5669.1|5689.9|5679.9|5677.6|5667.6|124
1581069000000|2020-02-07 09:50:00|5679.4|5669.4|5676.4|5666.4|5679.4|5669.4|5673.6|5663.6|177
1581069300000|2020-02-07 09:55:00|5676.9|5666.9|5674.4|5664.4|5677.1|5667.1|5671.9|5661.9|111
1581069600000|2020-02-07 10:00:00|5674.1|5664.1|5684.4|5674.4|5684.4|5674.4|5673.4|5663.4|125
1581069900000|2020-02-07 10:05:00|5683.1|5673.1|5683.6|5673.6|5684.6|5674.6|5680.6|5670.6|80
1581070200000|2020-02-07 10:10:00|5683.9|5673.9|5669.6|5659.6|5684.9|5674.9|5666.9|5656.9|382
1581070500000|2020-02-07 10:15:00|5669.9|5659.9|5676.9|5666.9|5677.9|5667.9|5667.6|5657.6|151
1581070800000|2020-02-07 10:20:00|5676.6|5666.6|5681.6|5671.6|5682.6|5672.6|5676.1|5666.1|122
1581071100000|2020-02-07 10:25:00|5681.4|5671.4|5681.4|5671.4|5682.4|5672.4|5679.6|5669.6|129
1581071400000|2020-02-07 10:30:00|5681.1|5671.1|5678.9|5668.9|5681.9|5671.9|5676.6|5666.6|138
1581071700000|2020-02-07 10:35:00|5678.4|5668.4|5678.9|5668.9|5680.6|5670.6|5675.1|5665.1|126
1581072000000|2020-02-07 10:40:00|5679.1|5669.1|5680.9|5670.9|5681.1|5671.1|5676.4|5666.4|112
1581072300000|2020-02-07 10:45:00|5680.6|5670.6|5679.4|5669.4|5680.6|5670.6|5677.4|5667.4|88
1581072600000|2020-02-07 10:50:00|5679.6|5669.6|5671.1|5661.1|5679.6|5669.6|5670.9|5660.9|84
1581072900000|2020-02-07 10:55:00|5671.4|5661.4|5674.9|5664.9|5675.9|5665.9|5671.4|5661.4|76
1581073200000|2020-02-07 11:00:00|5674.6|5664.6|5671.4|5661.4|5676.4|5666.4|5667.1|5657.1|141
1581073500000|2020-02-07 11:05:00|5671.6|5661.6|5673.9|5663.9|5674.9|5664.9|5671.1|5661.1|116
1581073800000|2020-02-07 11:10:00|5673.6|5663.6|5682.1|5672.1|5682.1|5672.1|5673.4|5663.4|134
1581074100000|2020-02-07 11:15:00|5682.4|5672.4|5682.9|5672.9|5686.1|5676.1|5682.4|5672.4|121
1581074400000|2020-02-07 11:20:00|5683.1|5673.1|5682.6|5672.6|5683.9|5673.9|5679.6|5669.6|88
1581074700000|2020-02-07 11:25:00|5682.9|5672.9|5679.9|5669.9|5682.9|5672.9|5679.6|5669.6|102
1581075000000|2020-02-07 11:30:00|5679.6|5669.6|5680.6|5670.6|5682.6|5672.6|5679.4|5669.4|110
1581075300000|2020-02-07 11:35:00|5680.9|5670.9|5679.9|5669.9|5682.6|5672.6|5679.6|5669.6|91
1581075600000|2020-02-07 11:40:00|5680.1|5670.1|5680.6|5670.6|5681.4|5671.4|5679.4|5669.4|61
1581075900000|2020-02-07 11:45:00|5680.4|5670.4|5681.9|5671.9|5682.4|5672.4|5680.4|5670.4|57
1581076200000|2020-02-07 11:50:00|5681.6|5671.6|5682.1|5672.1|5685.1|5675.1|5681.6|5671.6|66
1581076500000|2020-02-07 11:55:00|5681.9|5671.9|5679.1|5669.1|5681.9|5671.9|5677.9|5667.9|54
1581076800000|2020-02-07 12:00:00|5679.4|5669.4|5680.6|5670.6|5681.6|5671.6|5678.9|5668.9|55
1581077100000|2020-02-07 12:05:00|5680.9|5670.9|5683.6|5673.6|5683.6|5673.6|5680.6|5670.6|63
1581077400000|2020-02-07 12:10:00|5682.6|5672.6|5677.4|5667.4|5682.9|5672.9|5677.4|5667.4|45
1581077700000|2020-02-07 12:15:00|5677.6|5667.6|5677.6|5667.6|5679.6|5669.6|5677.6|5667.6|51
1581078000000|2020-02-07 12:20:00|5677.9|5667.9|5675.4|5665.4|5677.9|5667.9|5674.6|5664.6|66
1581078300000|2020-02-07 12:25:00|5675.1|5665.1|5671.1|5661.1|5676.6|5666.6|5671.1|5661.1|74
1581078600000|2020-02-07 12:30:00|5671.4|5661.4|5676.4|5666.4|5682.1|5672.1|5671.4|5661.4|159
1581078900000|2020-02-07 12:35:00|5676.6|5666.6|5662.9|5652.9|5676.9|5666.9|5661.6|5651.6|116
1581079200000|2020-02-07 12:40:00|5662.6|5652.6|5667.4|5657.4|5667.4|5657.4|5658.9|5648.9|91
1581079500000|2020-02-07 12:45:00|5668.6|5658.6|5660.1|5650.1|5669.6|5659.6|5659.4|5649.4|117
1581079800000|2020-02-07 12:50:00|5659.9|5649.9|5663.9|5653.9|5666.9|5656.9|5659.6|5649.6|103
1581080100000|2020-02-07 12:55:00|5664.6|5654.6|5665.9|5655.9|5669.9|5659.9|5663.6|5653.6|96
1581080400000|2020-02-07 13:00:00|5665.6|5655.6|5665.4|5655.4|5670.9|5660.9|5664.1|5654.1|103
1581080700000|2020-02-07 13:05:00|5665.6|5655.6|5663.4|5653.4|5668.6|5658.6|5662.4|5652.4|94
1581081000000|2020-02-07 13:10:00|5663.6|5653.6|5671.1|5661.1|5672.4|5662.4|5662.9|5652.9|137
1581081300000|2020-02-07 13:15:00|5670.9|5660.9|5674.4|5664.4|5675.1|5665.1|5669.1|5659.1|131
1581081600000|2020-02-07 13:20:00|5674.6|5664.6|5677.4|5667.4|5681.4|5671.4|5674.6|5664.6|126
1581081900000|2020-02-07 13:25:00|5677.6|5667.6|5678.6|5668.6|5682.4|5672.4|5677.1|5667.1|132
1581082200000|2020-02-07 13:30:00|5678.9|5668.9|5678.6|5668.6|5686.6|5676.6|5678.1|5668.1|306
1581082500000|2020-02-07 13:35:00|5678.9|5668.9|5676.6|5666.6|5680.4|5670.4|5659.9|5649.9|323
1581082800000|2020-02-07 13:40:00|5676.9|5666.9|5663.4|5653.4|5678.6|5668.6|5663.4|5653.4|312
1581083100000|2020-02-07 13:45:00|5663.6|5653.6|5669.9|5659.9|5672.9|5662.9|5663.4|5653.4|190
1581083400000|2020-02-07 13:50:00|5670.1|5660.1|5680.1|5670.1|5682.1|5672.1|5670.1|5660.1|135
1581083700000|2020-02-07 13:55:00|5680.4|5670.4|5671.4|5661.4|5681.1|5671.1|5670.1|5660.1|150
1581084000000|2020-02-07 14:00:00|5671.6|5661.6|5664.6|5654.6|5672.6|5662.6|5663.9|5653.9|156
1581084300000|2020-02-07 14:05:00|5664.4|5654.4|5661.1|5651.1|5671.6|5661.6|5660.4|5650.4|184
1581084600000|2020-02-07 14:10:00|5660.6|5650.6|5662.1|5652.1|5666.6|5656.6|5660.6|5650.6|122
1581084900000|2020-02-07 14:15:00|5662.4|5652.4|5658.4|5648.4|5666.6|5656.6|5656.6|5646.6|153
1581085200000|2020-02-07 14:20:00|5658.1|5648.1|5657.1|5647.1|5662.4|5652.4|5656.4|5646.4|112
1581085500000|2020-02-07 14:25:00|5656.9|5646.9|5657.9|5647.9|5660.4|5650.4|5655.9|5645.9|118
1581085800000|2020-02-07 14:30:00|5657.6|5647.6|5654.4|5644.4|5663.6|5653.6|5653.9|5643.9|377
1581086100000|2020-02-07 14:35:00|5654.1|5644.1|5664.1|5654.1|5672.6|5662.6|5652.1|5642.1|446
1581086400000|2020-02-07 14:40:00|5663.1|5653.1|5666.6|5656.6|5673.6|5663.6|5661.9|5651.9|209
1581086700000|2020-02-07 14:45:00|5666.4|5656.4|5664.4|5654.4|5669.8|5659.8|5660.9|5650.9|253
1581087000000|2020-02-07 14:50:00|5664.6|5654.6|5661.6|5651.6|5667.4|5657.4|5661.1|5651.1|197
1581087300000|2020-02-07 14:55:00|5661.4|5651.4|5657.1|5647.1|5662.9|5652.9|5655.4|5645.4|166
1581087600000|2020-02-07 15:00:00|5655.9|5645.9|5658.1|5648.1|5659.4|5649.4|5652.1|5642.1|220
1581087900000|2020-02-07 15:05:00|5658.4|5648.4|5665.1|5655.1|5670.6|5660.6|5657.9|5647.9|197
1581088200000|2020-02-07 15:10:00|5664.9|5654.9|5663.9|5653.9|5670.9|5660.9|5661.9|5651.9|195
1581088500000|2020-02-07 15:15:00|5663.6|5653.6|5663.1|5653.1|5668.9|5658.9|5660.4|5650.4|174
1581088800000|2020-02-07 15:20:00|5663.4|5653.4|5664.4|5654.4|5670.4|5660.4|5663.4|5653.4|145
1581089100000|2020-02-07 15:25:00|5664.1|5654.1|5664.1|5654.1|5668.6|5658.6|5662.4|5652.4|106
1581089400000|2020-02-07 15:30:00|5664.4|5654.4|5670.1|5660.1|5672.9|5662.9|5664.4|5654.4|144
1581089700000|2020-02-07 15:35:00|5670.4|5660.4|5664.9|5654.9|5672.6|5662.6|5664.9|5654.9|150
1581090000000|2020-02-07 15:40:00|5664.6|5654.6|5673.1|5663.1|5677.1|5667.1|5663.9|5653.9|195
1581090300000|2020-02-07 15:45:00|5673.4|5663.4|5673.4|5663.4|5675.6|5665.6|5664.6|5654.6|120
1581090600000|2020-02-07 15:50:00|5673.6|5663.6|5664.6|5654.6|5675.1|5665.1|5662.6|5652.6|134
1581090900000|2020-02-07 15:55:00|5664.4|5654.4|5664.4|5654.4|5670.1|5660.1|5663.6|5653.6|149
1581091200000|2020-02-07 16:00:00|5664.1|5654.1|5664.1|5654.1|5666.6|5656.6|5661.6|5651.6|170
1581091500000|2020-02-07 16:05:00|5664.4|5654.4|5661.1|5651.1|5667.1|5657.1|5661.1|5651.1|151
1581091800000|2020-02-07 16:10:00|5661.4|5651.4|5658.6|5648.6|5661.9|5651.9|5655.4|5645.4|184
1581092100000|2020-02-07 16:15:00|5658.4|5648.4|5656.4|5646.4|5659.4|5649.4|5656.1|5646.1|169
1581092400000|2020-02-07 16:20:00|5656.6|5646.6|5662.1|5652.1|5662.1|5652.1|5656.4|5646.4|162
1581092700000|2020-02-07 16:25:00|5662.4|5652.4|5663.9|5653.9|5665.1|5655.1|5658.9|5648.9|148
1581093000000|2020-02-07 16:30:00|5663.6|5653.6|5675.6|5665.6|5675.9|5665.9|5661.9|5651.9|183
1581093300000|2020-02-07 16:35:00|5675.9|5665.9|5668.1|5658.1|5675.9|5665.9|5667.9|5657.9|162
1581093600000|2020-02-07 16:40:00|5668.4|5658.4|5669.1|5659.1|5674.1|5664.1|5668.4|5658.4|116
1581093900000|2020-02-07 16:45:00|5668.9|5658.9|5668.9|5658.9|5671.1|5661.1|5667.6|5657.6|84
1581094200000|2020-02-07 16:50:00|5669.1|5659.1|5674.4|5664.4|5674.6|5664.6|5668.1|5658.1|63
1581094500000|2020-02-07 16:55:00|5674.1|5664.1|5676.6|5666.6|5681.1|5671.1|5673.1|5663.1|85
1581094800000|2020-02-07 17:00:00|5676.4|5666.4|5672.4|5662.4|5676.4|5666.4|5670.6|5660.6|97
1581095100000|2020-02-07 17:05:00|5672.6|5662.6|5673.4|5663.4|5676.4|5666.4|5669.4|5659.4|87
1581095400000|2020-02-07 17:10:00|5673.1|5663.1|5670.6|5660.6|5673.1|5663.1|5668.9|5658.9|68
1581095700000|2020-02-07 17:15:00|5670.9|5660.9|5673.4|5663.4|5674.6|5664.6|5670.9|5660.9|37
1581096000000|2020-02-07 17:20:00|5673.6|5663.6|5672.9|5662.9|5676.6|5666.6|5671.1|5661.1|69
1581096300000|2020-02-07 17:25:00|5673.1|5663.1|5679.4|5669.4|5682.1|5672.1|5672.6|5662.6|73
1581096600000|2020-02-07 17:30:00|5679.1|5669.1|5672.9|5662.9|5679.6|5669.6|5672.1|5662.1|94
1581096900000|2020-02-07 17:35:00|5673.1|5663.1|5671.6|5661.6|5674.1|5664.1|5668.4|5658.4|77
1581097200000|2020-02-07 17:40:00|5671.9|5661.9|5669.4|5659.4|5674.9|5664.9|5669.4|5659.4|51
1581097500000|2020-02-07 17:45:00|5669.6|5659.6|5665.9|5655.9|5670.6|5660.6|5664.6|5654.6|96
1581097800000|2020-02-07 17:50:00|5666.1|5656.1|5664.9|5654.9|5666.9|5656.9|5663.4|5653.4|83
1581098100000|2020-02-07 17:55:00|5665|5655|5663.5|5653.5|5667.1|5657.1|5662|5652|112
1581296400000|2020-02-10 01:00:00|5663.3|5647.5|5692.3|5682.3|5693.9|5683.9|5663.3|5647.5|175
1581296700000|2020-02-10 01:05:00|5692.4|5682.4|5684.4|5674.4|5693.1|5683.1|5683.1|5673.1|334
1581297000000|2020-02-10 01:10:00|5685.1|5675.1|5683.6|5673.6|5688.4|5678.4|5681.6|5671.6|179
1581297300000|2020-02-10 01:15:00|5683.4|5673.4|5678.4|5668.4|5686.4|5676.4|5678.4|5668.4|268
1581297600000|2020-02-10 01:20:00|5678.6|5668.6|5690.4|5680.4|5690.4|5680.4|5678.6|5668.6|161
1581297900000|2020-02-10 01:25:00|5690.5|5680.5|5688.6|5678.6|5691.1|5681.1|5687.1|5677.1|95
1581298200000|2020-02-10 01:30:00|5688.9|5678.9|5694.1|5684.1|5695.1|5685.1|5687.5|5677.5|184
1581298500000|2020-02-10 01:35:00|5694.4|5684.4|5694.9|5684.9|5701.6|5691.6|5692.4|5682.4|162
1581298800000|2020-02-10 01:40:00|5694.6|5684.6|5702.4|5692.4|5702.4|5692.4|5694.3|5684.3|81
1581299100000|2020-02-10 01:45:00|5702.6|5692.6|5702.6|5692.6|5702.9|5692.9|5697.1|5687.1|67
1581299400000|2020-02-10 01:50:00|5702.9|5692.9|5698.4|5688.4|5703.9|5693.9|5698.1|5688.1|107
1581299700000|2020-02-10 01:55:00|5698.6|5688.6|5698.8|5688.8|5701.4|5691.4|5697.9|5687.9|94
1581300000000|2020-02-10 02:00:00|5698.9|5688.9|5698.1|5688.1|5699.6|5689.6|5697.1|5687.1|80
1581300300000|2020-02-10 02:05:00|5698.8|5688.8|5699.9|5689.9|5701.6|5691.6|5696.4|5686.4|75
1581300600000|2020-02-10 02:10:00|5699.6|5689.6|5702.3|5692.3|5702.9|5692.9|5698.6|5688.6|111
1581300900000|2020-02-10 02:15:00|5702.6|5692.6|5702.6|5692.6|5707.1|5697.1|5702.4|5692.4|155
1581301200000|2020-02-10 02:20:00|5702.9|5692.9|5701.6|5691.6|5705.6|5695.6|5701.4|5691.4|77
1581301500000|2020-02-10 02:25:00|5701.9|5691.9|5699.9|5689.9|5703.1|5693.1|5699.6|5689.6|57
1581301800000|2020-02-10 02:30:00|5699.6|5689.6|5704.9|5694.9|5704.9|5694.9|5696.4|5686.4|144
1581302100000|2020-02-10 02:35:00|5704.6|5694.6|5707.9|5697.9|5708.4|5698.4|5701.4|5691.4|151
1581302400000|2020-02-10 02:40:00|5707.6|5697.6|5709.9|5699.9|5711.4|5701.4|5704.9|5694.9|131
1581302700000|2020-02-10 02:45:00|5710|5700|5711.9|5701.9|5711.9|5701.9|5702.6|5692.6|145
1581303000000|2020-02-10 02:50:00|5712.1|5702.1|5708.9|5698.9|5713.1|5703.1|5704.1|5694.1|129
1581303300000|2020-02-10 02:55:00|5708.6|5698.6|5711.4|5701.4|5712.4|5702.4|5708.4|5698.4|129
1581303600000|2020-02-10 03:00:00|5711.1|5701.1|5715.6|5705.6|5716.3|5706.3|5710.3|5700.3|105
1581303900000|2020-02-10 03:05:00|5715.4|5705.4|5720.1|5710.1|5720.1|5710.1|5715.4|5705.4|90
1581304200000|2020-02-10 03:10:00|5720|5710|5717.4|5707.4|5720.3|5710.3|5713.9|5703.9|120
1581304500000|2020-02-10 03:15:00|5717.6|5707.6|5711.1|5701.1|5717.6|5707.6|5711.1|5701.1|127
1581304800000|2020-02-10 03:20:00|5710.9|5700.9|5709.1|5699.1|5712.6|5702.6|5709|5699|109
1581305100000|2020-02-10 03:25:00|5709.5|5699.5|5712.5|5702.5|5712.6|5702.6|5708.6|5698.6|110
1581305400000|2020-02-10 03:30:00|5712.6|5702.6|5702.9|5692.9|5712.6|5702.6|5702.1|5692.1|64
1581305700000|2020-02-10 03:35:00|5703.1|5693.1|5705.6|5695.6|5705.9|5695.9|5702.6|5692.6|62
1581306000000|2020-02-10 03:40:00|5705.4|5695.4|5704.6|5694.6|5705.5|5695.5|5703.8|5693.8|32
1581306300000|2020-02-10 03:45:00|5704.9|5694.9|5704.1|5694.1|5705.6|5695.6|5704.1|5694.1|48
1581306600000|2020-02-10 03:50:00|5704.4|5694.4|5705.1|5695.1|5705.4|5695.4|5702.6|5692.6|33
1581306900000|2020-02-10 03:55:00|5704.4|5694.4|5703.1|5693.1|5704.4|5694.4|5702.9|5692.9|18
1581307200000|2020-02-10 04:00:00|5702.9|5692.9|5703|5693|5704.6|5694.6|5702.6|5692.6|30
1581307500000|2020-02-10 04:05:00|5702.9|5692.9|5702.4|5692.4|5703.4|5693.4|5701.4|5691.4|38
1581307800000|2020-02-10 04:10:00|5702.6|5692.6|5701.9|5691.9|5702.9|5692.9|5701.8|5691.8|15
1581308100000|2020-02-10 04:15:00|5702|5692|5699.1|5689.1|5702.4|5692.4|5699.1|5689.1|26
1581308400000|2020-02-10 04:20:00|5699|5689|5702.9|5692.9|5702.9|5692.9|5698.6|5688.6|32
1581308700000|2020-02-10 04:25:00|5702.6|5692.6|5701.6|5691.6|5702.9|5692.9|5701.4|5691.4|22
1581309000000|2020-02-10 04:30:00|5701.9|5691.9|5702.6|5692.6|5702.6|5692.6|5701.6|5691.6|19
1581309300000|2020-02-10 04:35:00|5702.4|5692.4|5704.5|5694.5|5704.5|5694.5|5701.5|5691.5|35
1581309600000|2020-02-10 04:40:00|5704.4|5694.4|5704.4|5694.4|5704.9|5694.9|5704.1|5694.1|15
1581309900000|2020-02-10 04:45:00|5704.5|5694.5|5703.4|5693.4|5704.6|5694.6|5703.4|5693.4|12
1581310200000|2020-02-10 04:50:00|5703.1|5693.1|5699.5|5689.5|5703.1|5693.1|5699.4|5689.4|35
1581310500000|2020-02-10 04:55:00|5699.4|5689.4|5701.6|5691.6|5703.1|5693.1|5697.9|5687.9|50
1581310800000|2020-02-10 05:00:00|5701.4|5691.4|5703.9|5693.9|5704.9|5694.9|5701.1|5691.1|34
1581311100000|2020-02-10 05:05:00|5703.6|5693.6|5703.4|5693.4|5703.9|5693.9|5702.6|5692.6|23
1581311400000|2020-02-10 05:10:00|5703.5|5693.5|5703.6|5693.6|5705.9|5695.9|5702.9|5692.9|41
1581311700000|2020-02-10 05:15:00|5703.8|5693.8|5703.9|5693.9|5704.6|5694.6|5702.1|5692.1|56
1581312000000|2020-02-10 05:20:00|5703.6|5693.6|5708.1|5698.1|5708.4|5698.4|5703.6|5693.6|61
1581312300000|2020-02-10 05:25:00|5707.9|5697.9|5707.1|5697.1|5708.3|5698.3|5706.6|5696.6|57
1581312600000|2020-02-10 05:30:00|5707.4|5697.4|5709|5699|5713.1|5703.1|5704.9|5694.9|168
1581312900000|2020-02-10 05:35:00|5709.1|5699.1|5712.1|5702.1|5712.1|5702.1|5706.8|5696.8|121
1581313200000|2020-02-10 05:40:00|5712.4|5702.4|5713.6|5703.6|5714.4|5704.4|5711.6|5701.6|73
1581313500000|2020-02-10 05:45:00|5713.4|5703.4|5717|5707|5718.1|5708.1|5712.8|5702.8|143
1581313800000|2020-02-10 05:50:00|5716.9|5706.9|5713.1|5703.1|5717.1|5707.1|5711.1|5701.1|140
1581314100000|2020-02-10 05:55:00|5713.4|5703.4|5716.4|5706.4|5717.3|5707.3|5713.1|5703.1|91
1581314400000|2020-02-10 06:00:00|5716.1|5706.1|5720.1|5710.1|5720.6|5710.6|5714.1|5704.1|139
1581314700000|2020-02-10 06:05:00|5719.9|5709.9|5713.9|5703.9|5719.9|5709.9|5713.6|5703.6|100
1581315000000|2020-02-10 06:10:00|5713.6|5703.6|5715.6|5705.6|5717.6|5707.6|5712.9|5702.9|129
1581315300000|2020-02-10 06:15:00|5715.4|5705.4|5714.9|5704.9|5717.9|5707.9|5713.1|5703.1|124
1581315600000|2020-02-10 06:20:00|5714.6|5704.6|5715.6|5705.6|5716.1|5706.1|5713.6|5703.6|102
1581315900000|2020-02-10 06:25:00|5715.1|5705.1|5715.4|5705.4|5718.3|5708.3|5714.1|5704.1|103
1581316200000|2020-02-10 06:30:00|5715.6|5705.6|5715.1|5705.1|5716.6|5706.6|5714.9|5704.9|75
1581316500000|2020-02-10 06:35:00|5715.4|5705.4|5716.6|5706.6|5716.6|5706.6|5711.6|5701.6|78
1581316800000|2020-02-10 06:40:00|5716.4|5706.4|5719.1|5709.1|5719.6|5709.6|5714.6|5704.6|99
1581317100000|2020-02-10 06:45:00|5718.9|5708.9|5719.1|5709.1|5719.4|5709.4|5716.9|5706.9|96
1581317400000|2020-02-10 06:50:00|5719|5709|5713.4|5703.4|5719|5709|5713.1|5703.1|141
1581317700000|2020-02-10 06:55:00|5713.6|5703.6|5708.1|5698.1|5714.1|5704.1|5708|5698|110
1581318000000|2020-02-10 07:00:00|5708.4|5698.4|5698.4|5688.4|5709.1|5699.1|5697.5|5687.5|152
1581318300000|2020-02-10 07:05:00|5698.1|5688.1|5694.4|5684.4|5698.1|5688.1|5691.9|5681.9|129
1581318600000|2020-02-10 07:10:00|5694.1|5684.1|5693.9|5683.9|5695.1|5685.1|5687.6|5677.6|111
1581318900000|2020-02-10 07:15:00|5693.6|5683.6|5691.6|5681.6|5695.6|5685.6|5690.6|5680.6|82
1581319200000|2020-02-10 07:20:00|5691.4|5681.4|5700.3|5690.3|5701.6|5691.6|5691.4|5681.4|90
1581319500000|2020-02-10 07:25:00|5700.1|5690.1|5698.6|5688.6|5700.3|5690.3|5694.9|5684.9|60
1581319800000|2020-02-10 07:30:00|5698.4|5688.4|5703.1|5693.1|5708.9|5698.9|5696.6|5686.6|160
1581320100000|2020-02-10 07:35:00|5702.9|5692.9|5707.4|5697.4|5707.4|5697.4|5698.1|5688.1|134
1581320400000|2020-02-10 07:40:00|5707.6|5697.6|5699.8|5689.8|5710.3|5700.3|5699.6|5689.6|134
1581320700000|2020-02-10 07:45:00|5700|5690|5703.1|5693.1|5704.1|5694.1|5699.6|5689.6|140
1581321000000|2020-02-10 07:50:00|5703.4|5693.4|5701.3|5691.3|5703.9|5693.9|5700.9|5690.9|84
1581321300000|2020-02-10 07:55:00|5701.1|5691.1|5688.9|5678.9|5701.1|5691.1|5688.6|5678.6|156
1581321600000|2020-02-10 08:00:00|5688.6|5678.6|5696.6|5686.6|5698.6|5688.6|5687.4|5677.4|149
1581321900000|2020-02-10 08:05:00|5696.4|5686.4|5694.4|5684.4|5703.9|5693.9|5693.4|5683.4|134
1581322200000|2020-02-10 08:10:00|5694.1|5684.1|5699.9|5689.9|5701.6|5691.6|5693.4|5683.4|119
1581322500000|2020-02-10 08:15:00|5700.1|5690.1|5694.9|5684.9|5700.9|5690.9|5691.9|5681.9|126
1581322800000|2020-02-10 08:20:00|5695.1|5685.1|5691.6|5681.6|5696.6|5686.6|5689.1|5679.1|141
1581323100000|2020-02-10 08:25:00|5691.4|5681.4|5692.4|5682.4|5694.6|5684.6|5688.6|5678.6|110
1581323400000|2020-02-10 08:30:00|5692.1|5682.1|5695.4|5685.4|5695.4|5685.4|5690.6|5680.6|104
1581323700000|2020-02-10 08:35:00|5695.6|5685.6|5690.1|5680.1|5696.1|5686.1|5689.4|5679.4|105
1581324000000|2020-02-10 08:40:00|5689.9|5679.9|5682.1|5672.1|5690.1|5680.1|5681.4|5671.4|214
1581324300000|2020-02-10 08:45:00|5682.4|5672.4|5682.6|5672.6|5684.4|5674.4|5677.1|5667.1|146
1581324600000|2020-02-10 08:50:00|5682.9|5672.9|5686.1|5676.1|5686.4|5676.4|5682.4|5672.4|107
1581324900000|2020-02-10 08:55:00|5685.9|5675.9|5682.9|5672.9|5687.4|5677.4|5679.4|5669.4|161
1581325200000|2020-02-10 09:00:00|5683.1|5673.1|5695.6|5685.6|5697.6|5687.6|5682.9|5672.9|128
1581325500000|2020-02-10 09:05:00|5695.9|5685.9|5688.6|5678.6|5700.6|5690.6|5688.6|5678.6|157
1581325800000|2020-02-10 09:10:00|5688.9|5678.9|5687.4|5677.4|5689.4|5679.4|5682.6|5672.6|160
1581326100000|2020-02-10 09:15:00|5687.9|5677.9|5685.9|5675.9|5688.6|5678.6|5684.6|5674.6|119
1581326400000|2020-02-10 09:20:00|5685.6|5675.6|5683.6|5673.6|5687.1|5677.1|5680.9|5670.9|72
1581326700000|2020-02-10 09:25:00|5683.9|5673.9|5685.6|5675.6|5689.1|5679.1|5680.9|5670.9|101
1581327000000|2020-02-10 09:30:00|5685.4|5675.4|5682.4|5672.4|5685.9|5675.9|5681.1|5671.1|104
1581327300000|2020-02-10 09:35:00|5682.1|5672.1|5683.4|5673.4|5683.4|5673.4|5681.1|5671.1|56
1581327600000|2020-02-10 09:40:00|5683.6|5673.6|5678.6|5668.6|5684.4|5674.4|5678.4|5668.4|87
1581327900000|2020-02-10 09:45:00|5678.4|5668.4|5682.4|5672.4|5682.9|5672.9|5677.1|5667.1|81
1581328200000|2020-02-10 09:50:00|5682.1|5672.1|5684.1|5674.1|5684.9|5674.9|5678.4|5668.4|69
1581328500000|2020-02-10 09:55:00|5683.9|5673.9|5678.6|5668.6|5684.4|5674.4|5678.6|5668.6|89
1581328800000|2020-02-10 10:00:00|5678.4|5668.4|5681.4|5671.4|5682.4|5672.4|5678.4|5668.4|113
1581329100000|2020-02-10 10:05:00|5681.1|5671.1|5678.9|5668.9|5682.1|5672.1|5678.1|5668.1|72
1581329400000|2020-02-10 10:10:00|5678.6|5668.6|5675.9|5665.9|5680.1|5670.1|5675.4|5665.4|69
1581329700000|2020-02-10 10:15:00|5675.6|5665.6|5676.4|5666.4|5677.9|5667.9|5675.6|5665.6|86
1581330000000|2020-02-10 10:20:00|5676.6|5666.6|5678.4|5668.4|5679.4|5669.4|5676.6|5666.6|51
1581330300000|2020-02-10 10:25:00|5678.1|5668.1|5679.6|5669.6|5679.6|5669.6|5678.1|5668.1|14
1581330600000|2020-02-10 10:30:00|5679.9|5669.9|5678.9|5668.9|5681.9|5671.9|5676.9|5666.9|44
1581330900000|2020-02-10 10:35:00|5678.6|5668.6|5676.9|5666.9|5681.9|5671.9|5676.6|5666.6|59
1581331200000|2020-02-10 10:40:00|5677.1|5667.1|5686.4|5676.4|5689.9|5679.9|5676.6|5666.6|169
1581331500000|2020-02-10 10:45:00|5686.6|5676.6|5687.4|5677.4|5689.9|5679.9|5682.6|5672.6|228
1581331800000|2020-02-10 10:50:00|5687.6|5677.6|5690.9|5680.9|5692.4|5682.4|5687.6|5677.6|107
1581332100000|2020-02-10 10:55:00|5690.6|5680.6|5687.1|5677.1|5692.4|5682.4|5685.6|5675.6|71
1581332400000|2020-02-10 11:00:00|5687.4|5677.4|5684.1|5674.1|5688.1|5678.1|5683.4|5673.4|81
1581332700000|2020-02-10 11:05:00|5683.9|5673.9|5684.1|5674.1|5685.1|5675.1|5680.9|5670.9|72
1581333000000|2020-02-10 11:10:00|5683.9|5673.9|5681.4|5671.4|5683.9|5673.9|5680.1|5670.1|70
1581333300000|2020-02-10 11:15:00|5681.6|5671.6|5681.1|5671.1|5685.6|5675.6|5680.9|5670.9|47
1581333600000|2020-02-10 11:20:00|5681.4|5671.4|5676.9|5666.9|5682.6|5672.6|5676.9|5666.9|74
1581333900000|2020-02-10 11:25:00|5677.1|5667.1|5681.1|5671.1|5681.4|5671.4|5676.6|5666.6|76
1581334200000|2020-02-10 11:30:00|5680.9|5670.9|5682.4|5672.4|5683.4|5673.4|5679.6|5669.6|98
1581334500000|2020-02-10 11:35:00|5681.9|5671.9|5680.4|5670.4|5682.6|5672.6|5678.4|5668.4|51
1581334800000|2020-02-10 11:40:00|5680.6|5670.6|5681.1|5671.1|5681.9|5671.9|5679.9|5669.9|43
1581335100000|2020-02-10 11:45:00|5680.9|5670.9|5678.1|5668.1|5680.9|5670.9|5678.1|5668.1|49
1581335400000|2020-02-10 11:50:00|5678.4|5668.4|5677.9|5667.9|5680.4|5670.4|5677.6|5667.6|49
1581335700000|2020-02-10 11:55:00|5678.1|5668.1|5678.9|5668.9|5680.4|5670.4|5677.9|5667.9|37
1581336000000|2020-02-10 12:00:00|5679.1|5669.1|5678.4|5668.4|5682.1|5672.1|5677.4|5667.4|73
1581336300000|2020-02-10 12:05:00|5678.1|5668.1|5678.9|5668.9|5679.9|5669.9|5675.4|5665.4|97
1581336600000|2020-02-10 12:10:00|5679.1|5669.1|5677.1|5667.1|5679.6|5669.6|5676.1|5666.1|93
1581336900000|2020-02-10 12:15:00|5677.4|5667.4|5674.9|5664.9|5678.1|5668.1|5674.1|5664.1|49
1581337200000|2020-02-10 12:20:00|5675.4|5665.4|5675.9|5665.9|5678.1|5668.1|5675.4|5665.4|77
1581337500000|2020-02-10 12:25:00|5675.6|5665.6|5672.6|5662.6|5676.4|5666.4|5672.1|5662.1|73
1581337800000|2020-02-10 12:30:00|5672.9|5662.9|5673.4|5663.4|5676.1|5666.1|5669.6|5659.6|125
1581338100000|2020-02-10 12:35:00|5673.6|5663.6|5676.1|5666.1|5677.1|5667.1|5672.4|5662.4|84
1581338400000|2020-02-10 12:40:00|5676.4|5666.4|5674.9|5664.9|5679.1|5669.1|5674.1|5664.1|78
1581338700000|2020-02-10 12:45:00|5675.1|5665.1|5675.9|5665.9|5675.9|5665.9|5671.6|5661.6|79
1581339000000|2020-02-10 12:50:00|5675.6|5665.6|5673.9|5663.9|5676.1|5666.1|5671.9|5661.9|70
1581339300000|2020-02-10 12:55:00|5673.6|5663.6|5674.1|5664.1|5675.1|5665.1|5671.4|5661.4|88
1581339600000|2020-02-10 13:00:00|5674.4|5664.4|5671.9|5661.9|5675.4|5665.4|5668.1|5658.1|144
1581339900000|2020-02-10 13:05:00|5672.1|5662.1|5673.9|5663.9|5675.9|5665.9|5669.6|5659.6|117
1581340200000|2020-02-10 13:10:00|5674.1|5664.1|5677.6|5667.6|5681.9|5671.9|5674.1|5664.1|120
1581340500000|2020-02-10 13:15:00|5677.9|5667.9|5674.6|5664.6|5678.4|5668.4|5673.6|5663.6|75
1581340800000|2020-02-10 13:20:00|5674.9|5664.9|5678.5|5668.5|5680.3|5670.3|5674.9|5664.9|91
1581341100000|2020-02-10 13:25:00|5678|5668|5676.1|5666.1|5679.8|5669.8|5674.4|5664.4|58
1581341400000|2020-02-10 13:30:00|5676.4|5666.4|5671.6|5661.6|5677.1|5667.1|5671.6|5661.6|75
1581341700000|2020-02-10 13:35:00|5671.9|5661.9|5668.4|5658.4|5674.1|5664.1|5667.6|5657.6|60
1581342000000|2020-02-10 13:40:00|5667.9|5657.9|5674.6|5664.6|5674.6|5664.6|5667.9|5657.9|56
1581342300000|2020-02-10 13:45:00|5674.9|5664.9|5668.4|5658.4|5676.9|5666.9|5667.4|5657.4|88
1581342600000|2020-02-10 13:50:00|5668.1|5658.1|5656.6|5646.6|5668.6|5658.6|5652.4|5642.4|171
1581342900000|2020-02-10 13:55:00|5656.9|5646.9|5654.1|5644.1|5661.1|5651.1|5648.9|5638.9|197
1581343200000|2020-02-10 14:00:00|5653.9|5643.9|5661.4|5651.4|5662.4|5652.4|5652.6|5642.6|178
1581343500000|2020-02-10 14:05:00|5660.9|5650.9|5655.1|5645.1|5661.6|5651.6|5651.9|5641.9|195
1581343800000|2020-02-10 14:10:00|5655.4|5645.4|5651.6|5641.6|5655.4|5645.4|5650.4|5640.4|108
1581344100000|2020-02-10 14:15:00|5651.9|5641.9|5655.5|5645.5|5657.1|5647.1|5651.6|5641.6|104
1581344400000|2020-02-10 14:20:00|5655.4|5645.4|5654.1|5644.1|5657.4|5647.4|5651.8|5641.8|113
1581344700000|2020-02-10 14:25:00|5653.9|5643.9|5648.9|5638.9|5656|5646|5647.6|5637.6|101
1581345000000|2020-02-10 14:30:00|5648.6|5638.6|5651.1|5641.1|5653.9|5643.9|5645.9|5635.9|360
1581345300000|2020-02-10 14:35:00|5651.3|5641.3|5647.4|5637.4|5652.9|5642.9|5647.1|5637.1|231
1581345600000|2020-02-10 14:40:00|5647.6|5637.6|5648.4|5638.4|5649.3|5639.3|5643.4|5633.4|153
1581345900000|2020-02-10 14:45:00|5648.6|5638.6|5645.1|5635.1|5651.6|5641.6|5642.9|5632.9|207
1581346200000|2020-02-10 14:50:00|5645.4|5635.4|5646.9|5636.9|5646.9|5636.9|5643.1|5633.1|258
1581346500000|2020-02-10 14:55:00|5646.6|5636.6|5651.1|5641.1|5653.9|5643.9|5646.1|5636.1|224
1581346800000|2020-02-10 15:00:00|5651.5|5641.5|5651|5641|5654.1|5644.1|5648.6|5638.6|172
1581347100000|2020-02-10 15:05:00|5650.8|5640.8|5649.9|5639.9|5652.4|5642.4|5647.8|5637.8|112
1581347400000|2020-02-10 15:10:00|5649.6|5639.6|5651.4|5641.4|5656.9|5646.9|5648.6|5638.6|160
1581347700000|2020-02-10 15:15:00|5651.1|5641.1|5657.8|5647.8|5658.9|5648.9|5649.4|5639.4|203
1581348000000|2020-02-10 15:20:00|5657.9|5647.9|5653.6|5643.6|5658.6|5648.6|5652.1|5642.1|178
1581348300000|2020-02-10 15:25:00|5653.4|5643.4|5657.1|5647.1|5657.5|5647.5|5652.6|5642.6|120
1581348600000|2020-02-10 15:30:00|5656.9|5646.9|5656.1|5646.1|5657.4|5647.4|5653.4|5643.4|162
1581348900000|2020-02-10 15:35:00|5655.9|5645.9|5654.9|5644.9|5656.5|5646.5|5652.5|5642.5|116
1581349200000|2020-02-10 15:40:00|5654.6|5644.6|5651.6|5641.6|5654.9|5644.9|5648.6|5638.6|166
1581349500000|2020-02-10 15:45:00|5652.1|5642.1|5656.1|5646.1|5657.4|5647.4|5650.5|5640.5|149
1581349800000|2020-02-10 15:50:00|5656.4|5646.4|5654.6|5644.6|5656.9|5646.9|5650.9|5640.9|193
1581350100000|2020-02-10 15:55:00|5654.1|5644.1|5656.6|5646.6|5658|5648|5650.8|5640.8|99
1581350400000|2020-02-10 16:00:00|5657|5647|5654.1|5644.1|5658.6|5648.6|5653.9|5643.9|96
1581350700000|2020-02-10 16:05:00|5654.4|5644.4|5651.6|5641.6|5655.6|5645.6|5650.4|5640.4|119
1581351000000|2020-02-10 16:10:00|5651.4|5641.4|5653.5|5643.5|5653.6|5643.6|5649.1|5639.1|121
1581351300000|2020-02-10 16:15:00|5653.4|5643.4|5651.4|5641.4|5653.4|5643.4|5648.6|5638.6|99
1581351600000|2020-02-10 16:20:00|5651.6|5641.6|5650.9|5640.9|5652.3|5642.3|5649.6|5639.6|48
1581351900000|2020-02-10 16:25:00|5650.5|5640.5|5653|5643|5654|5644|5650|5640|94
1581352200000|2020-02-10 16:30:00|5653.1|5643.1|5654.5|5644.5|5656.4|5646.4|5653.1|5643.1|116
1581352500000|2020-02-10 16:35:00|5654.3|5644.3|5656.5|5646.5|5660.8|5650.8|5653.9|5643.9|90
1581352800000|2020-02-10 16:40:00|5656.8|5646.8|5660|5650|5663|5653|5656.8|5646.8|76
1581353100000|2020-02-10 16:45:00|5660.3|5650.3|5671.9|5661.9|5673.4|5663.4|5660.3|5650.3|135
1581353400000|2020-02-10 16:50:00|5671.6|5661.6|5668.1|5658.1|5672.6|5662.6|5666.8|5656.8|100
1581353700000|2020-02-10 16:55:00|5668.4|5658.4|5669.8|5659.8|5669.8|5659.8|5665.6|5655.6|65
1581354000000|2020-02-10 17:00:00|5669.5|5659.5|5671.6|5661.6|5672.1|5662.1|5667.9|5657.9|61
1581354300000|2020-02-10 17:05:00|5672.4|5662.4|5672.6|5662.6|5677.3|5667.3|5672.4|5662.4|91
1581354600000|2020-02-10 17:10:00|5672.8|5662.8|5678.6|5668.6|5681.8|5671.8|5671.9|5661.9|112
1581354900000|2020-02-10 17:15:00|5678.9|5668.9|5675.4|5665.4|5680.5|5670.5|5674.4|5664.4|97
1581355200000|2020-02-10 17:20:00|5675.3|5665.3|5671.4|5661.4|5675.3|5665.3|5670.1|5660.1|60
1581355500000|2020-02-10 17:25:00|5671.3|5661.3|5668.8|5658.8|5671.9|5661.9|5667.8|5657.8|71
1581355800000|2020-02-10 17:30:00|5668.9|5658.9|5665.5|5655.5|5668.9|5658.9|5665.5|5655.5|45
1581356100000|2020-02-10 17:35:00|5665.6|5655.6|5664.6|5654.6|5666.1|5656.1|5661.9|5651.9|124
1581356400000|2020-02-10 17:40:00|5664.4|5654.4|5664.4|5654.4|5664.8|5654.8|5663.1|5653.1|33
1581356700000|2020-02-10 17:45:00|5664.5|5654.5|5662.4|5652.4|5664.5|5654.5|5661.6|5651.6|92
1581357000000|2020-02-10 17:50:00|5662|5652|5661.9|5651.9|5663.8|5653.8|5659.6|5649.6|60
1581357300000|2020-02-10 17:55:00|5662.3|5652.3|5662.4|5652.4|5665.4|5655.4|5660.9|5650.9|93
1581382800000|2020-02-11 01:00:00|5718|5708|5728.3|5718.3|5730.6|5720.6|5714.5|5704.5|254
1581383100000|2020-02-11 01:05:00|5728.1|5718.1|5724.1|5714.1|5730.1|5720.1|5722.9|5712.9|338
1581383400000|2020-02-11 01:10:00|5725.4|5715.4|5720.6|5710.6|5725.4|5715.4|5720.4|5710.4|224
1581383700000|2020-02-11 01:15:00|5720.9|5710.9|5725|5715|5727.4|5717.4|5720.9|5710.9|174
1581384000000|2020-02-11 01:20:00|5724.8|5714.8|5724.4|5714.4|5725.6|5715.6|5722.4|5712.4|94
1581384300000|2020-02-11 01:25:00|5724.6|5714.6|5734|5724|5735|5725|5723.8|5713.8|284
1581384600000|2020-02-11 01:30:00|5734.1|5724.1|5727.4|5717.4|5734.5|5724.5|5724.6|5714.6|226
1581384900000|2020-02-11 01:35:00|5727.6|5717.6|5731.6|5721.6|5733.3|5723.3|5727.6|5717.6|88
1581385200000|2020-02-11 01:40:00|5731.4|5721.4|5728.1|5718.1|5731.4|5721.4|5726.4|5716.4|129
1581385500000|2020-02-11 01:45:00|5727.9|5717.9|5725.4|5715.4|5728|5718|5725.3|5715.3|79
1581385800000|2020-02-11 01:50:00|5725.6|5715.6|5728.4|5718.4|5730|5720|5725.6|5715.6|77
1581386100000|2020-02-11 01:55:00|5728.8|5718.8|5728.8|5718.8|5729.5|5719.5|5726.3|5716.3|97
1581386400000|2020-02-11 02:00:00|5728.5|5718.5|5727.8|5717.8|5730.3|5720.3|5726.1|5716.1|107
1581386700000|2020-02-11 02:05:00|5727.9|5717.9|5728.4|5718.4|5731|5721|5727.1|5717.1|124
1581387000000|2020-02-11 02:10:00|5728.1|5718.1|5731.6|5721.6|5731.9|5721.9|5727.4|5717.4|99
1581387300000|2020-02-11 02:15:00|5731.4|5721.4|5730.9|5720.9|5731.4|5721.4|5728.9|5718.9|55
1581387600000|2020-02-11 02:20:00|5731|5721|5733.6|5723.6|5733.6|5723.6|5730.4|5720.4|46
1581387900000|2020-02-11 02:25:00|5733.4|5723.4|5732.9|5722.9|5733.9|5723.9|5732.6|5722.6|43
1581388200000|2020-02-11 02:30:00|5732.6|5722.6|5736.1|5726.1|5737.8|5727.8|5732.6|5722.6|130
1581388500000|2020-02-11 02:35:00|5736|5726|5736.6|5726.6|5737.9|5727.9|5733.9|5723.9|111
1581388800000|2020-02-11 02:40:00|5736.9|5726.9|5736|5726|5739.6|5729.6|5735.5|5725.5|85
1581389100000|2020-02-11 02:45:00|5735.8|5725.8|5738.6|5728.6|5739.6|5729.6|5733.9|5723.9|104
1581389400000|2020-02-11 02:50:00|5738.4|5728.4|5730.5|5720.5|5739.1|5729.1|5727.8|5717.8|156
1581389700000|2020-02-11 02:55:00|5730.8|5720.8|5732.6|5722.6|5733.5|5723.5|5730.5|5720.5|84
1581390000000|2020-02-11 03:00:00|5732.4|5722.4|5734.9|5724.9|5735.4|5725.4|5731.5|5721.5|81
1581390300000|2020-02-11 03:05:00|5735.1|5725.1|5736.6|5726.6|5737.1|5727.1|5734.6|5724.6|67
1581390600000|2020-02-11 03:10:00|5736.8|5726.8|5735.6|5725.6|5736.8|5726.8|5734.6|5724.6|81
1581390900000|2020-02-11 03:15:00|5735.9|5725.9|5733.5|5723.5|5735.9|5725.9|5728.5|5718.5|150
1581391200000|2020-02-11 03:20:00|5733.4|5723.4|5734.5|5724.5|5735.9|5725.9|5732.6|5722.6|126
1581391500000|2020-02-11 03:25:00|5734.9|5724.9|5733|5723|5735.4|5725.4|5731.9|5721.9|81
1581391800000|2020-02-11 03:30:00|5732.8|5722.8|5732.4|5722.4|5734.4|5724.4|5731.1|5721.1|55
1581392100000|2020-02-11 03:35:00|5732.1|5722.1|5733|5723|5733|5723|5732|5722|31
1581392400000|2020-02-11 03:40:00|5732.6|5722.6|5732.9|5722.9|5734.1|5724.1|5732.6|5722.6|33
1581392700000|2020-02-11 03:45:00|5732.6|5722.6|5734|5724|5734.9|5724.9|5732.4|5722.4|34
1581393000000|2020-02-11 03:50:00|5734.1|5724.1|5735.6|5725.6|5737.1|5727.1|5734.1|5724.1|29
1581393300000|2020-02-11 03:55:00|5735.4|5725.4|5733.9|5723.9|5735.6|5725.6|5733.9|5723.9|13
1581393600000|2020-02-11 04:00:00|5733.6|5723.6|5731.4|5721.4|5733.6|5723.6|5731.4|5721.4|24
1581393900000|2020-02-11 04:05:00|5731.6|5721.6|5733.4|5723.4|5734.5|5724.5|5731.6|5721.6|19
1581394200000|2020-02-11 04:10:00|5733.6|5723.6|5732|5722|5733.6|5723.6|5731.4|5721.4|15
1581394500000|2020-02-11 04:15:00|5731.8|5721.8|5731.4|5721.4|5731.8|5721.8|5730.6|5720.6|14
1581394800000|2020-02-11 04:20:00|5731.5|5721.5|5732|5722|5733.1|5723.1|5731.4|5721.4|22
1581395100000|2020-02-11 04:25:00|5731.6|5721.6|5730.6|5720.6|5732.3|5722.3|5730.4|5720.4|19
1581395400000|2020-02-11 04:30:00|5730.4|5720.4|5730.5|5720.5|5730.8|5720.8|5730.4|5720.4|10
1581395700000|2020-02-11 04:35:00|5730.3|5720.3|5729.4|5719.4|5730.5|5720.5|5727.9|5717.9|32
1581396000000|2020-02-11 04:40:00|5729.3|5719.3|5729.4|5719.4|5729.6|5719.6|5728.8|5718.8|14
1581396300000|2020-02-11 04:45:00|5729.1|5719.1|5729.9|5719.9|5730.1|5720.1|5728.9|5718.9|12
1581396600000|2020-02-11 04:50:00|5729.6|5719.6|5731.1|5721.1|5731.4|5721.4|5729.5|5719.5|8
1581396900000|2020-02-11 04:55:00|5731.3|5721.3|5730.4|5720.4|5731.6|5721.6|5730.4|5720.4|10
1581397200000|2020-02-11 05:00:00|5730.9|5720.9|5729.4|5719.4|5730.9|5720.9|5728.8|5718.8|24
1581397500000|2020-02-11 05:05:00|5729.5|5719.5|5728.9|5718.9|5729.5|5719.5|5728.6|5718.6|21
1581397800000|2020-02-11 05:10:00|5729.1|5719.1|5729.8|5719.8|5729.9|5719.9|5728.9|5718.9|20
1581398100000|2020-02-11 05:15:00|5729.9|5719.9|5731.1|5721.1|5731.6|5721.6|5729.8|5719.8|15
1581398400000|2020-02-11 05:20:00|5731.4|5721.4|5731.1|5721.1|5731.6|5721.6|5730.5|5720.5|29
1581398700000|2020-02-11 05:25:00|5731.3|5721.3|5731.4|5721.4|5731.8|5721.8|5729.9|5719.9|24
1581399000000|2020-02-11 05:30:00|5731.6|5721.6|5737.6|5727.6|5738.6|5728.6|5731.6|5721.6|135
1581399300000|2020-02-11 05:35:00|5737.9|5727.9|5740|5730|5743.4|5733.4|5736.9|5726.9|125
1581399600000|2020-02-11 05:40:00|5740.1|5730.1|5737.6|5727.6|5741.6|5731.6|5737.1|5727.1|91
1581399900000|2020-02-11 05:45:00|5737.8|5727.8|5740.3|5730.3|5741.3|5731.3|5737.6|5727.6|136
1581400200000|2020-02-11 05:50:00|5740.6|5730.6|5741.6|5731.6|5741.8|5731.8|5738.9|5728.9|88
1581400500000|2020-02-11 05:55:00|5741.8|5731.8|5741.3|5731.3|5743.4|5733.4|5740.5|5730.5|117
1581400800000|2020-02-11 06:00:00|5741|5731|5744|5734|5744.8|5734.8|5740.1|5730.1|68
1581401100000|2020-02-11 06:05:00|5743.8|5733.8|5748.8|5738.8|5749.6|5739.6|5743.6|5733.6|152
1581401400000|2020-02-11 06:10:00|5748.5|5738.5|5746.4|5736.4|5748.8|5738.8|5745.5|5735.5|101
1581401700000|2020-02-11 06:15:00|5746|5736|5744.3|5734.3|5746|5736|5742|5732|119
1581402000000|2020-02-11 06:20:00|5744.4|5734.4|5739.1|5729.1|5745.8|5735.8|5738.4|5728.4|124
1581402300000|2020-02-11 06:25:00|5739.4|5729.4|5739.8|5729.8|5742.8|5732.8|5738.6|5728.6|66
1581402600000|2020-02-11 06:30:00|5740|5730|5741.3|5731.3|5742.4|5732.4|5740|5730|61
1581402900000|2020-02-11 06:35:00|5741.4|5731.4|5740.4|5730.4|5742.4|5732.4|5739.5|5729.5|77
1581403200000|2020-02-11 06:40:00|5740.1|5730.1|5739.3|5729.3|5740.1|5730.1|5737|5727|133
1581403500000|2020-02-11 06:45:00|5739|5729|5735.5|5725.5|5739.3|5729.3|5735.5|5725.5|67
1581403800000|2020-02-11 06:50:00|5735.9|5725.9|5733.4|5723.4|5736.1|5726.1|5732.6|5722.6|74
1581404100000|2020-02-11 06:55:00|5733.1|5723.1|5732|5722|5734.1|5724.1|5731.1|5721.1|98
1581404400000|2020-02-11 07:00:00|5731.9|5721.9|5726.6|5716.6|5732|5722|5726.1|5716.1|83
1581404700000|2020-02-11 07:05:00|5726|5716|5730.3|5720.3|5730.5|5720.5|5726|5716|43
1581405000000|2020-02-11 07:10:00|5730.4|5720.4|5725.1|5715.1|5731.4|5721.4|5725.1|5715.1|36
1581405300000|2020-02-11 07:15:00|5724.9|5714.9|5722.1|5712.1|5726.6|5716.6|5721.9|5711.9|67
1581405600000|2020-02-11 07:20:00|5721.9|5711.9|5725.6|5715.6|5727.3|5717.3|5721.4|5711.4|72
1581405900000|2020-02-11 07:25:00|5725.9|5715.9|5725.8|5715.8|5730.4|5720.4|5723.5|5713.5|85
1581406200000|2020-02-11 07:30:00|5726.1|5716.1|5722.4|5712.4|5727|5717|5719.6|5709.6|111
1581406500000|2020-02-11 07:35:00|5722.6|5712.6|5719.9|5709.9|5723.4|5713.4|5717.6|5707.6|87
1581406800000|2020-02-11 07:40:00|5720.1|5710.1|5727.6|5717.6|5728.8|5718.8|5720.1|5710.1|79
1581407100000|2020-02-11 07:45:00|5727.9|5717.9|5722.9|5712.9|5728.1|5718.1|5722.3|5712.3|66
1581407400000|2020-02-11 07:50:00|5722.6|5712.6|5722.6|5712.6|5727.4|5717.4|5721.6|5711.6|82
1581407700000|2020-02-11 07:55:00|5722.8|5712.8|5725.4|5715.4|5727.1|5717.1|5722.6|5712.6|102
1581408000000|2020-02-11 08:00:00|5724.6|5714.6|5736.1|5726.1|5736.9|5726.9|5722.1|5712.1|234
1581408300000|2020-02-11 08:05:00|5735.9|5725.9|5738.6|5728.6|5740.5|5730.5|5733.6|5723.6|162
1581408600000|2020-02-11 08:10:00|5738.9|5728.9|5735.4|5725.4|5740.6|5730.6|5733.8|5723.8|87
1581408900000|2020-02-11 08:15:00|5735.6|5725.6|5735.6|5725.6|5739.9|5729.9|5734.6|5724.6|91
1581409200000|2020-02-11 08:20:00|5734.6|5724.6|5732.6|5722.6|5734.6|5724.6|5731.5|5721.5|82
1581409500000|2020-02-11 08:25:00|5732.4|5722.4|5733.3|5723.3|5734.3|5724.3|5731.6|5721.6|85
1581409800000|2020-02-11 08:30:00|5733.1|5723.1|5742.4|5732.4|5742.9|5732.9|5732.6|5722.6|113
1581410100000|2020-02-11 08:35:00|5743|5733|5751.3|5741.3|5752|5742|5742.1|5732.1|124
1581410400000|2020-02-11 08:40:00|5751.4|5741.4|5741.4|5731.4|5751.6|5741.6|5741.3|5731.3|103
1581410700000|2020-02-11 08:45:00|5741.1|5731.1|5734.8|5724.8|5743.6|5733.6|5732.9|5722.9|124
1581411000000|2020-02-11 08:50:00|5735|5725|5737.4|5727.4|5738|5728|5734.8|5724.8|102
1581411300000|2020-02-11 08:55:00|5737.1|5727.1|5737.9|5727.9|5739.4|5729.4|5735.8|5725.8|69
1581411600000|2020-02-11 09:00:00|5737.5|5727.5|5728.9|5718.9|5738.4|5728.4|5728.4|5718.4|153
1581411900000|2020-02-11 09:05:00|5729.1|5719.1|5734.4|5724.4|5735.1|5725.1|5728.1|5718.1|101
1581412200000|2020-02-11 09:10:00|5734.8|5724.8|5732.5|5722.5|5737.1|5727.1|5731|5721|105
1581412500000|2020-02-11 09:15:00|5732.3|5722.3|5737.6|5727.6|5739.8|5729.8|5732|5722|108
1581412800000|2020-02-11 09:20:00|5737.5|5727.5|5742.4|5732.4|5742.6|5732.6|5736.8|5726.8|59
1581413100000|2020-02-11 09:25:00|5742.1|5732.1|5737.6|5727.6|5742.1|5732.1|5736.5|5726.5|55
1581413400000|2020-02-11 09:30:00|5737.8|5727.8|5734.5|5724.5|5743.9|5733.9|5733.8|5723.8|217
1581413700000|2020-02-11 09:35:00|5734.3|5724.3|5734.5|5724.5|5737.1|5727.1|5733|5723|179
1581414000000|2020-02-11 09:40:00|5734.4|5724.4|5732.6|5722.6|5736.1|5726.1|5732.5|5722.5|131
1581414300000|2020-02-11 09:45:00|5732.8|5722.8|5732.4|5722.4|5733.8|5723.8|5728.3|5718.3|145
1581414600000|2020-02-11 09:50:00|5732.6|5722.6|5737.9|5727.9|5738|5728|5732.6|5722.6|99
1581414900000|2020-02-11 09:55:00|5737.6|5727.6|5738.5|5728.5|5738.9|5728.9|5735.6|5725.6|135
1581415200000|2020-02-11 10:00:00|5738.3|5728.3|5737.4|5727.4|5739.1|5729.1|5736|5726|91
1581415500000|2020-02-11 10:05:00|5737.5|5727.5|5731.4|5721.4|5737.5|5727.5|5729.1|5719.1|102
1581415800000|2020-02-11 10:10:00|5731.6|5721.6|5731.5|5721.5|5733.6|5723.6|5728.9|5718.9|88
1581416100000|2020-02-11 10:15:00|5731.3|5721.3|5731.6|5721.6|5731.9|5721.9|5728.4|5718.4|70
1581416400000|2020-02-11 10:20:00|5731.5|5721.5|5728.1|5718.1|5731.9|5721.9|5728|5718|54
1581416700000|2020-02-11 10:25:00|5728|5718|5726.8|5716.8|5728.4|5718.4|5726.6|5716.6|49
1581417000000|2020-02-11 10:30:00|5726.5|5716.5|5726.1|5716.1|5726.5|5716.5|5722.4|5712.4|64
1581417300000|2020-02-11 10:35:00|5725.9|5715.9|5728.6|5718.6|5728.9|5718.9|5725.9|5715.9|52
1581417600000|2020-02-11 10:40:00|5728.9|5718.9|5728.4|5718.4|5729.6|5719.6|5725.4|5715.4|57
1581417900000|2020-02-11 10:45:00|5728.1|5718.1|5728.1|5718.1|5728.6|5718.6|5727.1|5717.1|34
1581418200000|2020-02-11 10:50:00|5727.9|5717.9|5728.5|5718.5|5729.1|5719.1|5727.3|5717.3|25
1581418500000|2020-02-11 10:55:00|5728.4|5718.4|5727.8|5717.8|5729.4|5719.4|5726.4|5716.4|29
1581418800000|2020-02-11 11:00:00|5727.9|5717.9|5727.6|5717.6|5728.1|5718.1|5725.3|5715.3|25
1581419100000|2020-02-11 11:05:00|5727.5|5717.5|5727.1|5717.1|5728|5718|5726.5|5716.5|17
1581419400000|2020-02-11 11:10:00|5726.9|5716.9|5728.5|5718.5|5729.4|5719.4|5724.5|5714.5|58
1581419700000|2020-02-11 11:15:00|5728.1|5718.1|5729.1|5719.1|5730.1|5720.1|5727.4|5717.4|34
1581420000000|2020-02-11 11:20:00|5728.9|5718.9|5729.4|5719.4|5729.4|5719.4|5728.6|5718.6|13
1581420300000|2020-02-11 11:25:00|5729.1|5719.1|5726.8|5716.8|5729.4|5719.4|5726.8|5716.8|18
1581420600000|2020-02-11 11:30:00|5726.6|5716.6|5731.6|5721.6|5732.6|5722.6|5724.9|5714.9|32
1581420900000|2020-02-11 11:35:00|5731.9|5721.9|5731.6|5721.6|5732.4|5722.4|5729.8|5719.8|37
1581421200000|2020-02-11 11:40:00|5731.4|5721.4|5728.6|5718.6|5731.4|5721.4|5727.9|5717.9|30
1581421500000|2020-02-11 11:45:00|5728.3|5718.3|5725.9|5715.9|5728.9|5718.9|5725.6|5715.6|61
1581421800000|2020-02-11 11:50:00|5726.1|5716.1|5725.8|5715.8|5727.8|5717.8|5724.3|5714.3|80
1581422100000|2020-02-11 11:55:00|5725.6|5715.6|5724|5714|5725.6|5715.6|5723.4|5713.4|86
1581422400000|2020-02-11 12:00:00|5724.1|5714.1|5724|5714|5727.8|5717.8|5724|5714|75
1581422700000|2020-02-11 12:05:00|5723.6|5713.6|5722|5712|5724.4|5714.4|5721|5711|53
1581423000000|2020-02-11 12:10:00|5722.1|5712.1|5722|5712|5723.1|5713.1|5720.9|5710.9|62
1581423300000|2020-02-11 12:15:00|5722.1|5712.1|5723.3|5713.3|5723.4|5713.4|5720.9|5710.9|48
1581423600000|2020-02-11 12:20:00|5723.4|5713.4|5726.9|5716.9|5727.3|5717.3|5722.1|5712.1|90
1581423900000|2020-02-11 12:25:00|5726.5|5716.5|5725.6|5715.6|5728.6|5718.6|5722.9|5712.9|77
1581424200000|2020-02-11 12:30:00|5725.4|5715.4|5719.9|5709.9|5725.9|5715.9|5717.5|5707.5|148
1581424500000|2020-02-11 12:35:00|5719.6|5709.6|5718.4|5708.4|5720.4|5710.4|5717.3|5707.3|113
1581424800000|2020-02-11 12:40:00|5718.6|5708.6|5718.9|5708.9|5720|5710|5717.9|5707.9|40
1581425100000|2020-02-11 12:45:00|5719.1|5709.1|5720.9|5710.9|5721.3|5711.3|5718.4|5708.4|91
1581425400000|2020-02-11 12:50:00|5720.6|5710.6|5726.1|5716.1|5727.8|5717.8|5719.8|5709.8|101
1581425700000|2020-02-11 12:55:00|5725.6|5715.6|5719.9|5709.9|5725.6|5715.6|5718.8|5708.8|74
1581426000000|2020-02-11 13:00:00|5719.5|5709.5|5722.4|5712.4|5723.8|5713.8|5718.3|5708.3|97
1581426300000|2020-02-11 13:05:00|5722.1|5712.1|5726.4|5716.4|5726.8|5716.8|5722.1|5712.1|96
1581426600000|2020-02-11 13:10:00|5726.3|5716.3|5715.1|5705.1|5726.3|5716.3|5712.4|5702.4|134
1581426900000|2020-02-11 13:15:00|5714.6|5704.6|5715.9|5705.9|5715.9|5705.9|5710.9|5700.9|131
1581427200000|2020-02-11 13:20:00|5715.6|5705.6|5702.9|5692.9|5715.6|5705.6|5701.9|5691.9|134
1581427500000|2020-02-11 13:25:00|5702.4|5692.4|5707.4|5697.4|5708.5|5698.5|5700.9|5690.9|205
1581427800000|2020-02-11 13:30:00|5707.1|5697.1|5705.4|5695.4|5708.9|5698.9|5703.1|5693.1|230
1581428100000|2020-02-11 13:35:00|5705.6|5695.6|5704.4|5694.4|5705.6|5695.6|5697.4|5687.4|213
1581428400000|2020-02-11 13:40:00|5704.6|5694.6|5702.4|5692.4|5705.4|5695.4|5702.4|5692.4|86
1581428700000|2020-02-11 13:45:00|5702.1|5692.1|5699.9|5689.9|5705.1|5695.1|5699.1|5689.1|116
1581429000000|2020-02-11 13:50:00|5700.1|5690.1|5701.4|5691.4|5702.1|5692.1|5698.6|5688.6|139
1581429300000|2020-02-11 13:55:00|5701.1|5691.1|5700.4|5690.4|5701.6|5691.6|5697.3|5687.3|128
1581429600000|2020-02-11 14:00:00|5700.6|5690.6|5704.3|5694.3|5706.9|5696.9|5700.6|5690.6|103
1581429900000|2020-02-11 14:05:00|5704.5|5694.5|5701.4|5691.4|5704.5|5694.5|5700.4|5690.4|106
1581430200000|2020-02-11 14:10:00|5701.6|5691.6|5708.1|5698.1|5708.6|5698.6|5701.6|5691.6|95
1581430500000|2020-02-11 14:15:00|5708.4|5698.4|5723.6|5713.6|5723.6|5713.6|5708.1|5698.1|170
1581430800000|2020-02-11 14:20:00|5723.9|5713.9|5739.4|5729.4|5739.4|5729.4|5723.3|5713.3|205
1581431100000|2020-02-11 14:25:00|5739.5|5729.5|5738|5728|5740.8|5730.8|5732.4|5722.4|145
1581431400000|2020-02-11 14:30:00|5738.3|5728.3|5731.8|5721.8|5740.5|5730.5|5729.6|5719.6|287
1581431700000|2020-02-11 14:35:00|5731.5|5721.5|5729.4|5719.4|5733.4|5723.4|5725.4|5715.4|247
1581432000000|2020-02-11 14:40:00|5729.1|5719.1|5736.4|5726.4|5737.6|5727.6|5726.6|5716.6|276
1581432300000|2020-02-11 14:45:00|5736.6|5726.6|5750.3|5740.3|5751.1|5741.1|5734.9|5724.9|225
1581432600000|2020-02-11 14:50:00|5750.9|5740.9|5755.6|5745.6|5760.6|5750.6|5749.1|5739.1|310
1581432900000|2020-02-11 14:55:00|5756|5746|5757.4|5747.4|5759.3|5749.3|5749.9|5739.9|242
1581433200000|2020-02-11 15:00:00|5757.6|5747.6|5763.9|5753.9|5765.6|5755.6|5757.3|5747.3|216
1581433500000|2020-02-11 15:05:00|5763.6|5753.6|5765.1|5755.1|5765.4|5755.4|5755.1|5745.1|200
1581433800000|2020-02-11 15:10:00|5765|5755|5773.1|5763.1|5781.9|5771.9|5765|5755|315
1581434100000|2020-02-11 15:15:00|5773.4|5763.4|5761.8|5751.8|5773.9|5763.9|5760.9|5750.9|251
1581434400000|2020-02-11 15:20:00|5762.1|5752.1|5757|5747|5766.9|5756.9|5756.8|5746.8|251
1581434700000|2020-02-11 15:25:00|5756.9|5746.9|5763|5753|5764.4|5754.4|5755.3|5745.3|151
1581435000000|2020-02-11 15:30:00|5763.1|5753.1|5746.9|5736.9|5763.4|5753.4|5745.9|5735.9|203
1581435300000|2020-02-11 15:35:00|5747|5737|5739.1|5729.1|5747.4|5737.4|5735.9|5725.9|207
1581435600000|2020-02-11 15:40:00|5739.4|5729.4|5740.6|5730.6|5740.9|5730.9|5736.9|5726.9|125
1581435900000|2020-02-11 15:45:00|5740.8|5730.8|5743.9|5733.9|5743.9|5733.9|5735.1|5725.1|112
1581436200000|2020-02-11 15:50:00|5744.4|5734.4|5749.6|5739.6|5749.6|5739.6|5743.6|5733.6|182
1581436500000|2020-02-11 15:55:00|5749.9|5739.9|5753.5|5743.5|5756.1|5746.1|5746.6|5736.6|150
1581436800000|2020-02-11 16:00:00|5753.6|5743.6|5740.1|5730.1|5754.4|5744.4|5738.1|5728.1|189
1581437100000|2020-02-11 16:05:00|5739.9|5729.9|5745.8|5735.8|5747.4|5737.4|5739.4|5729.4|131
1581437400000|2020-02-11 16:10:00|5745.6|5735.6|5745.1|5735.1|5752.1|5742.1|5744.1|5734.1|152
1581437700000|2020-02-11 16:15:00|5745|5735|5747.4|5737.4|5748.4|5738.4|5742.9|5732.9|129
1581438000000|2020-02-11 16:20:00|5747.1|5737.1|5742.4|5732.4|5747.4|5737.4|5738.4|5728.4|132
1581438300000|2020-02-11 16:25:00|5742.1|5732.1|5740.4|5730.4|5743.6|5733.6|5739.6|5729.6|88
1581438600000|2020-02-11 16:30:00|5740.1|5730.1|5738.3|5728.3|5740.3|5730.3|5734|5724|178
1581438900000|2020-02-11 16:35:00|5738.1|5728.1|5735|5725|5741.4|5731.4|5732.6|5722.6|144
1581439200000|2020-02-11 16:40:00|5734.8|5724.8|5744.1|5734.1|5744.5|5734.5|5734.1|5724.1|164
1581439500000|2020-02-11 16:45:00|5744|5734|5749.6|5739.6|5749.6|5739.6|5738|5728|166
1581439800000|2020-02-11 16:50:00|5749.5|5739.5|5748.6|5738.6|5751.6|5741.6|5747|5737|112
1581440100000|2020-02-11 16:55:00|5748.5|5738.5|5744.3|5734.3|5748.5|5738.5|5742.9|5732.9|125
1581440400000|2020-02-11 17:00:00|5744.4|5734.4|5745.8|5735.8|5748.3|5738.3|5743.1|5733.1|106
1581440700000|2020-02-11 17:05:00|5745.9|5735.9|5743|5733|5746.6|5736.6|5742.1|5732.1|86
1581441000000|2020-02-11 17:10:00|5742.6|5732.6|5742.1|5732.1|5747.6|5737.6|5741.6|5731.6|97
1581441300000|2020-02-11 17:15:00|5742|5732|5742.9|5732.9|5744.6|5734.6|5738.4|5728.4|88
1581441600000|2020-02-11 17:20:00|5743.1|5733.1|5745.9|5735.9|5748.4|5738.4|5743.1|5733.1|58
1581441900000|2020-02-11 17:25:00|5746.1|5736.1|5747.5|5737.5|5748.6|5738.6|5746.1|5736.1|81
1581442200000|2020-02-11 17:30:00|5747.6|5737.6|5747.6|5737.6|5748.4|5738.4|5744.3|5734.3|60
1581442500000|2020-02-11 17:35:00|5747.4|5737.4|5744.1|5734.1|5749.1|5739.1|5743.9|5733.9|48
1581442800000|2020-02-11 17:40:00|5744|5734|5738.9|5728.9|5744.1|5734.1|5738.8|5728.8|73
1581443100000|2020-02-11 17:45:00|5739.1|5729.1|5738.3|5728.3|5740.6|5730.6|5737.6|5727.6|62
1581443400000|2020-02-11 17:50:00|5738.1|5728.1|5733.4|5723.4|5738.1|5728.1|5732.9|5722.9|97
1581443700000|2020-02-11 17:55:00|5733.1|5723.1|5733.9|5723.9|5736.6|5726.6|5731.6|5721.6|111
1581469200000|2020-02-12 01:00:00|5747.1|5737.1|5751.3|5741.3|5755.6|5745.6|5746.9|5736.9|79
1581469500000|2020-02-12 01:05:00|5750.9|5740.9|5756.4|5746.4|5756.4|5746.4|5749.4|5739.4|131
1581469800000|2020-02-12 01:10:00|5756.3|5746.3|5757.6|5747.6|5758.1|5748.1|5753.6|5743.6|111
1581470100000|2020-02-12 01:15:00|5757.4|5747.4|5754.8|5744.8|5757.5|5747.5|5752.9|5742.9|104
1581470400000|2020-02-12 01:20:00|5754.9|5744.9|5755.1|5745.1|5755.5|5745.5|5753.1|5743.1|34
1581470700000|2020-02-12 01:25:00|5755.4|5745.4|5755.1|5745.1|5756.6|5746.6|5752.3|5742.3|84
1581471000000|2020-02-12 01:30:00|5754.9|5744.9|5753.6|5743.6|5757.1|5747.1|5753.6|5743.6|108
1581471300000|2020-02-12 01:35:00|5753.4|5743.4|5752.6|5742.6|5757.1|5747.1|5752.4|5742.4|98
1581471600000|2020-02-12 01:40:00|5752.4|5742.4|5750.1|5740.1|5753.4|5743.4|5749.9|5739.9|104
1581471900000|2020-02-12 01:45:00|5750.4|5740.4|5749.6|5739.6|5752|5742|5748.4|5738.4|122
1581472200000|2020-02-12 01:50:00|5749.4|5739.4|5747.1|5737.1|5749.9|5739.9|5745.8|5735.8|107
1581472500000|2020-02-12 01:55:00|5746.9|5736.9|5750.1|5740.1|5750.6|5740.6|5744.9|5734.9|112
1581472800000|2020-02-12 02:00:00|5750.5|5740.5|5752.1|5742.1|5752.4|5742.4|5748.9|5738.9|93
1581473100000|2020-02-12 02:05:00|5751.9|5741.9|5753.9|5743.9|5754.1|5744.1|5750.9|5740.9|99
1581473400000|2020-02-12 02:10:00|5754.1|5744.1|5754.9|5744.9|5757.1|5747.1|5753.6|5743.6|66
1581473700000|2020-02-12 02:15:00|5755.1|5745.1|5754.6|5744.6|5755.5|5745.5|5752.9|5742.9|31
1581474000000|2020-02-12 02:20:00|5754.1|5744.1|5754.1|5744.1|5755.1|5745.1|5754.1|5744.1|16
1581474300000|2020-02-12 02:25:00|5754|5744|5755.9|5745.9|5756|5746|5753.6|5743.6|36
1581474600000|2020-02-12 02:30:00|5756.1|5746.1|5758.4|5748.4|5759.4|5749.4|5755.5|5745.5|78
1581474900000|2020-02-12 02:35:00|5758.6|5748.6|5756.6|5746.6|5758.6|5748.6|5755.8|5745.8|75
1581475200000|2020-02-12 02:40:00|5756.4|5746.4|5757.6|5747.6|5758.3|5748.3|5756.4|5746.4|71
1581475500000|2020-02-12 02:45:00|5757.8|5747.8|5760.1|5750.1|5760.1|5750.1|5756.6|5746.6|95
1581475800000|2020-02-12 02:50:00|5760.3|5750.3|5760.6|5750.6|5761.4|5751.4|5758.6|5748.6|84
1581476100000|2020-02-12 02:55:00|5760.9|5750.9|5760.6|5750.6|5762.6|5752.6|5758.6|5748.6|102
1581476400000|2020-02-12 03:00:00|5760.4|5750.4|5759.4|5749.4|5761.9|5751.9|5757.6|5747.6|90
1581476700000|2020-02-12 03:05:00|5759.1|5749.1|5758.1|5748.1|5759.6|5749.6|5756.4|5746.4|72
1581477000000|2020-02-12 03:10:00|5758.4|5748.4|5755.6|5745.6|5758.5|5748.5|5755.1|5745.1|54
1581477300000|2020-02-12 03:15:00|5756.1|5746.1|5754.9|5744.9|5757.8|5747.8|5753.4|5743.4|58
1581477600000|2020-02-12 03:20:00|5754.8|5744.8|5756.4|5746.4|5757|5747|5754.3|5744.3|52
1581477900000|2020-02-12 03:25:00|5756.6|5746.6|5755.9|5745.9|5758.9|5748.9|5754.6|5744.6|61
1581478200000|2020-02-12 03:30:00|5755.6|5745.6|5758.4|5748.4|5758.8|5748.8|5755.6|5745.6|30
1581478500000|2020-02-12 03:35:00|5757.9|5747.9|5756.6|5746.6|5758.1|5748.1|5756.6|5746.6|20
1581478800000|2020-02-12 03:40:00|5756.5|5746.5|5756.9|5746.9|5757.1|5747.1|5755.5|5745.5|17
1581479100000|2020-02-12 03:45:00|5756.6|5746.6|5758.1|5748.1|5758.1|5748.1|5756.6|5746.6|24
1581479400000|2020-02-12 03:50:00|5758.4|5748.4|5759.1|5749.1|5759.1|5749.1|5758.1|5748.1|21
1581479700000|2020-02-12 03:55:00|5758.9|5748.9|5756.6|5746.6|5759.1|5749.1|5756.6|5746.6|27
1581480000000|2020-02-12 04:00:00|5756.9|5746.9|5756.1|5746.1|5757.8|5747.8|5756.1|5746.1|20
1581480300000|2020-02-12 04:05:00|5756.4|5746.4|5756.6|5746.6|5756.9|5746.9|5755.8|5745.8|18
1581480600000|2020-02-12 04:10:00|5756.9|5746.9|5757.1|5747.1|5757.9|5747.9|5756.1|5746.1|15
1581480900000|2020-02-12 04:15:00|5756.9|5746.9|5756.1|5746.1|5757.1|5747.1|5756.1|5746.1|10
1581481200000|2020-02-12 04:20:00|5756.6|5746.6|5756.9|5746.9|5757.4|5747.4|5756.5|5746.5|17
1581481500000|2020-02-12 04:25:00|5756.6|5746.6|5757.4|5747.4|5757.4|5747.4|5756.6|5746.6|14
1581481800000|2020-02-12 04:30:00|5757.1|5747.1|5755.6|5745.6|5757.1|5747.1|5755.4|5745.4|11
1581482100000|2020-02-12 04:35:00|5755.9|5745.9|5755.9|5745.9|5757|5747|5755.5|5745.5|16
1581482400000|2020-02-12 04:40:00|5756.1|5746.1|5754.4|5744.4|5756.1|5746.1|5754.3|5744.3|23
1581482700000|2020-02-12 04:45:00|5754.6|5744.6|5756.1|5746.1|5756.1|5746.1|5754.4|5744.4|30
1581483000000|2020-02-12 04:50:00|5755.9|5745.9|5755.9|5745.9|5756.5|5746.5|5755.1|5745.1|19
1581483300000|2020-02-12 04:55:00|5755.6|5745.6|5756.4|5746.4|5756.4|5746.4|5755.6|5745.6|6
1581483600000|2020-02-12 05:00:00|5756.3|5746.3|5756.6|5746.6|5757.9|5747.9|5756|5746|26
1581483900000|2020-02-12 05:05:00|5756.1|5746.1|5757.5|5747.5|5757.6|5747.6|5756.1|5746.1|13
1581484200000|2020-02-12 05:10:00|5757.4|5747.4|5756.6|5746.6|5757.4|5747.4|5756.1|5746.1|12
1581484500000|2020-02-12 05:15:00|5756.1|5746.1|5756.4|5746.4|5756.9|5746.9|5756.1|5746.1|12
1581484800000|2020-02-12 05:20:00|5757.3|5747.3|5758.3|5748.3|5758.4|5748.4|5757.1|5747.1|9
1581485100000|2020-02-12 05:25:00|5758.1|5748.1|5757.6|5747.6|5758.4|5748.4|5757.6|5747.6|14
1581485400000|2020-02-12 05:30:00|5757.4|5747.4|5758.5|5748.5|5759.1|5749.1|5756.9|5746.9|45
1581485700000|2020-02-12 05:35:00|5757.9|5747.9|5756.6|5746.6|5758.1|5748.1|5755.4|5745.4|59
1581486000000|2020-02-12 05:40:00|5756.9|5746.9|5759.6|5749.6|5760.9|5750.9|5756.4|5746.4|55
1581486300000|2020-02-12 05:45:00|5759.4|5749.4|5755.1|5745.1|5759.4|5749.4|5754.9|5744.9|82
1581486600000|2020-02-12 05:50:00|5755.4|5745.4|5752.3|5742.3|5755.6|5745.6|5751.6|5741.6|92
1581486900000|2020-02-12 05:55:00|5752.1|5742.1|5750.6|5740.6|5753.1|5743.1|5750.6|5740.6|69
1581487200000|2020-02-12 06:00:00|5750.5|5740.5|5746.9|5736.9|5751.8|5741.8|5746.9|5736.9|106
1581487500000|2020-02-12 06:05:00|5746.6|5736.6|5743.4|5733.4|5746.6|5736.6|5739.9|5729.9|160
1581487800000|2020-02-12 06:10:00|5743.1|5733.1|5738.1|5728.1|5744.1|5734.1|5738.1|5728.1|86
1581488100000|2020-02-12 06:15:00|5737.9|5727.9|5741.6|5731.6|5742.1|5732.1|5737.6|5727.6|86
1581488400000|2020-02-12 06:20:00|5741.9|5731.9|5739.8|5729.8|5742.4|5732.4|5739.1|5729.1|40
1581488700000|2020-02-12 06:25:00|5739.9|5729.9|5742.1|5732.1|5742.6|5732.6|5739.8|5729.8|83
1581489000000|2020-02-12 06:30:00|5741.4|5731.4|5741.4|5731.4|5743.4|5733.4|5739.6|5729.6|81
1581489300000|2020-02-12 06:35:00|5741.1|5731.1|5743.1|5733.1|5743.4|5733.4|5739.4|5729.4|60
1581489600000|2020-02-12 06:40:00|5742.9|5732.9|5744.9|5734.9|5746.4|5736.4|5742.4|5732.4|63
1581489900000|2020-02-12 06:45:00|5745|5735|5744|5734|5746.1|5736.1|5743.5|5733.5|63
1581490200000|2020-02-12 06:50:00|5743.9|5733.9|5744.1|5734.1|5745|5735|5741.1|5731.1|94
1581490500000|2020-02-12 06:55:00|5743.9|5733.9|5744.1|5734.1|5744.4|5734.4|5741.3|5731.3|71
1581490800000|2020-02-12 07:00:00|5744.4|5734.4|5741.4|5731.4|5746.9|5736.9|5740.6|5730.6|82
1581491100000|2020-02-12 07:05:00|5741.1|5731.1|5736.9|5726.9|5741.1|5731.1|5736.1|5726.1|74
1581491400000|2020-02-12 07:10:00|5736.6|5726.6|5742.1|5732.1|5742.1|5732.1|5736.1|5726.1|58
1581491700000|2020-02-12 07:15:00|5741.9|5731.9|5748.9|5738.9|5748.9|5738.9|5741.6|5731.6|79
1581492000000|2020-02-12 07:20:00|5749|5739|5745.9|5735.9|5750.1|5740.1|5744.1|5734.1|65
1581492300000|2020-02-12 07:25:00|5746.1|5736.1|5741.4|5731.4|5747.1|5737.1|5740.9|5730.9|57
1581492600000|2020-02-12 07:30:00|5741.6|5731.6|5741.6|5731.6|5744.1|5734.1|5737.4|5727.4|126
1581492900000|2020-02-12 07:35:00|5741.4|5731.4|5739.6|5729.6|5742.4|5732.4|5739.4|5729.4|56
1581493200000|2020-02-12 07:40:00|5739.9|5729.9|5734.1|5724.1|5740.9|5730.9|5730.8|5720.8|117
1581493500000|2020-02-12 07:45:00|5734.6|5724.6|5726.9|5716.9|5735.6|5725.6|5726.9|5716.9|103
1581493800000|2020-02-12 07:50:00|5726.4|5716.4|5734.3|5724.3|5734.4|5724.4|5725.4|5715.4|127
1581494100000|2020-02-12 07:55:00|5734.1|5724.1|5738.4|5728.4|5738.6|5728.6|5733.9|5723.9|105
1581494400000|2020-02-12 08:00:00|5738.1|5728.1|5736.1|5726.1|5738.1|5728.1|5730.9|5720.9|132
1581494700000|2020-02-12 08:05:00|5735.9|5725.9|5730.6|5720.6|5737.6|5727.6|5729.9|5719.9|82
1581495000000|2020-02-12 08:10:00|5730.9|5720.9|5735.6|5725.6|5736.1|5726.1|5730.9|5720.9|51
1581495300000|2020-02-12 08:15:00|5736.9|5726.9|5737.4|5727.4|5739.9|5729.9|5734.9|5724.9|69
1581495600000|2020-02-12 08:20:00|5737.6|5727.6|5743.4|5733.4|5743.4|5733.4|5736.4|5726.4|60
1581495900000|2020-02-12 08:25:00|5743.1|5733.1|5746.9|5736.9|5748.6|5738.6|5742.6|5732.6|105
1581496200000|2020-02-12 08:30:00|5747.1|5737.1|5752.6|5742.6|5756.4|5746.4|5745.4|5735.4|100
1581496500000|2020-02-12 08:35:00|5752.4|5742.4|5746.1|5736.1|5752.6|5742.6|5744.6|5734.6|77
1581496800000|2020-02-12 08:40:00|5746.4|5736.4|5751.4|5741.4|5753.6|5743.6|5746.4|5736.4|76
1581497100000|2020-02-12 08:45:00|5751.6|5741.6|5750.4|5740.4|5752.6|5742.6|5750.1|5740.1|34
1581497400000|2020-02-12 08:50:00|5750.6|5740.6|5749.9|5739.9|5750.6|5740.6|5747.1|5737.1|37
1581497700000|2020-02-12 08:55:00|5750.6|5740.6|5749.6|5739.6|5750.6|5740.6|5747.9|5737.9|35
1581498000000|2020-02-12 09:00:00|5749.9|5739.9|5742.4|5732.4|5750.6|5740.6|5740.9|5730.9|77
1581498300000|2020-02-12 09:05:00|5742.1|5732.1|5746.1|5736.1|5747.4|5737.4|5741.6|5731.6|67
1581498600000|2020-02-12 09:10:00|5745.9|5735.9|5745.6|5735.6|5747.6|5737.6|5744.6|5734.6|44
1581498900000|2020-02-12 09:15:00|5745.9|5735.9|5746.6|5736.6|5746.6|5736.6|5741.9|5731.9|49
1581499200000|2020-02-12 09:20:00|5746.4|5736.4|5743.9|5733.9|5746.9|5736.9|5742.6|5732.6|48
1581499500000|2020-02-12 09:25:00|5744.1|5734.1|5743.6|5733.6|5745.9|5735.9|5743.1|5733.1|24
1581499800000|2020-02-12 09:30:00|5743.9|5733.9|5745.4|5735.4|5746.1|5736.1|5743.4|5733.4|65
1581500100000|2020-02-12 09:35:00|5745.6|5735.6|5749.9|5739.9|5750.9|5740.9|5745.6|5735.6|52
1581500400000|2020-02-12 09:40:00|5750.4|5740.4|5753.6|5743.6|5753.9|5743.9|5750.4|5740.4|120
1581500700000|2020-02-12 09:45:00|5753.9|5743.9|5749.4|5739.4|5753.9|5743.9|5748.4|5738.4|59
1581501000000|2020-02-12 09:50:00|5749.6|5739.6|5750.1|5740.1|5751.1|5741.1|5748.6|5738.6|50
1581501300000|2020-02-12 09:55:00|5750.4|5740.4|5753.9|5743.9|5754.9|5744.9|5748.6|5738.6|81
1581501600000|2020-02-12 10:00:00|5754.1|5744.1|5754.9|5744.9|5755.4|5745.4|5753.1|5743.1|49
1581501900000|2020-02-12 10:05:00|5755.1|5745.1|5757.4|5747.4|5759.1|5749.1|5754.9|5744.9|55
1581502200000|2020-02-12 10:10:00|5757.1|5747.1|5754.1|5744.1|5757.9|5747.9|5753.6|5743.6|55
1581502500000|2020-02-12 10:15:00|5754.4|5744.4|5754.6|5744.6|5754.6|5744.6|5751.9|5741.9|43
1581502800000|2020-02-12 10:20:00|5754.9|5744.9|5756.1|5746.1|5756.1|5746.1|5753.6|5743.6|54
1581503100000|2020-02-12 10:25:00|5756.4|5746.4|5756.6|5746.6|5757.9|5747.9|5754.4|5744.4|65
1581503400000|2020-02-12 10:30:00|5756.9|5746.9|5752.9|5742.9|5756.9|5746.9|5752.6|5742.6|78
1581503700000|2020-02-12 10:35:00|5752.4|5742.4|5754.6|5744.6|5755.9|5745.9|5752.4|5742.4|39
1581504000000|2020-02-12 10:40:00|5754.9|5744.9|5758.9|5748.9|5759.4|5749.4|5754.4|5744.4|37
1581504300000|2020-02-12 10:45:00|5759.6|5749.6|5762.4|5752.4|5762.4|5752.4|5759.4|5749.4|31
1581504600000|2020-02-12 10:50:00|5762.1|5752.1|5772.5|5762.5|5772.6|5762.6|5761.1|5751.1|79
1581504900000|2020-02-12 10:55:00|5772.9|5762.9|5776.1|5766.1|5777.9|5767.9|5772.9|5762.9|98
1581505200000|2020-02-12 11:00:00|5775.9|5765.9|5773.1|5763.1|5776.9|5766.9|5772.4|5762.4|51
1581505500000|2020-02-12 11:05:00|5772.9|5762.9|5772.4|5762.4|5773.9|5763.9|5770.6|5760.6|70
1581505800000|2020-02-12 11:10:00|5773.1|5763.1|5770.9|5760.9|5775.9|5765.9|5769.9|5759.9|64
1581506100000|2020-02-12 11:15:00|5770.6|5760.6|5776.1|5766.1|5786.4|5776.4|5770.6|5760.6|147
1581506400000|2020-02-12 11:20:00|5776.4|5766.4|5786.9|5776.9|5786.9|5776.9|5776.4|5766.4|77
1581506700000|2020-02-12 11:25:00|5787.1|5777.1|5781.6|5771.6|5787.1|5777.1|5781.6|5771.6|94
1581507000000|2020-02-12 11:30:00|5781.4|5771.4|5777.4|5767.4|5781.9|5771.9|5776.6|5766.6|90
1581507300000|2020-02-12 11:35:00|5777.1|5767.1|5784.4|5774.4|5784.6|5774.6|5775.4|5765.4|92
1581507600000|2020-02-12 11:40:00|5784.6|5774.6|5780.4|5770.4|5788.1|5778.1|5780.4|5770.4|126
1581507900000|2020-02-12 11:45:00|5779.6|5769.6|5774.9|5764.9|5781.1|5771.1|5773.9|5763.9|98
1581508200000|2020-02-12 11:50:00|5775.1|5765.1|5775.9|5765.9|5778.4|5768.4|5774.1|5764.1|92
1581508500000|2020-02-12 11:55:00|5775.6|5765.6|5772.1|5762.1|5777.4|5767.4|5771.4|5761.4|59
1581508800000|2020-02-12 12:00:00|5771.9|5761.9|5772.4|5762.4|5772.9|5762.9|5768.6|5758.6|119
1581509100000|2020-02-12 12:05:00|5772.1|5762.1|5777.1|5767.1|5778.3|5768.3|5771.1|5761.1|49
1581509400000|2020-02-12 12:10:00|5776.9|5766.9|5776.6|5766.6|5780.6|5770.6|5775.9|5765.9|49
1581509700000|2020-02-12 12:15:00|5776.9|5766.9|5776.6|5766.6|5779.1|5769.1|5775.1|5765.1|41
1581510000000|2020-02-12 12:20:00|5776.9|5766.9|5773.9|5763.9|5778.4|5768.4|5773.9|5763.9|44
1581510300000|2020-02-12 12:25:00|5773.6|5763.6|5774.9|5764.9|5774.9|5764.9|5772.1|5762.1|45
1581510600000|2020-02-12 12:30:00|5774.6|5764.6|5767.6|5757.6|5774.6|5764.6|5767.1|5757.1|88
1581510900000|2020-02-12 12:35:00|5768.1|5758.1|5772.1|5762.1|5772.6|5762.6|5767.6|5757.6|80
1581511200000|2020-02-12 12:40:00|5772.4|5762.4|5770.4|5760.4|5773.6|5763.6|5767.1|5757.1|76
1581511500000|2020-02-12 12:45:00|5770.6|5760.6|5769.1|5759.1|5771.1|5761.1|5767.9|5757.9|48
1581511800000|2020-02-12 12:50:00|5768.9|5758.9|5771.1|5761.1|5774.6|5764.6|5768.9|5758.9|74
1581512100000|2020-02-12 12:55:00|5771.4|5761.4|5768.6|5758.6|5771.9|5761.9|5768.4|5758.4|34
1581512400000|2020-02-12 13:00:00|5768.4|5758.4|5769.1|5759.1|5772.6|5762.6|5767.9|5757.9|85
1581512700000|2020-02-12 13:05:00|5769.4|5759.4|5771.9|5761.9|5773.4|5763.4|5769.4|5759.4|47
1581513000000|2020-02-12 13:10:00|5772.1|5762.1|5772.6|5762.6|5772.9|5762.9|5768.6|5758.6|96
1581513300000|2020-02-12 13:15:00|5772.4|5762.4|5770.6|5760.6|5772.4|5762.4|5770.1|5760.1|44
1581513600000|2020-02-12 13:20:00|5770.4|5760.4|5775.1|5765.1|5775.4|5765.4|5770.4|5760.4|65
1581513900000|2020-02-12 13:25:00|5775.4|5765.4|5770.4|5760.4|5776.1|5766.1|5770.1|5760.1|59
1581514200000|2020-02-12 13:30:00|5770.1|5760.1|5774.6|5764.6|5774.6|5764.6|5767.6|5757.6|83
1581514500000|2020-02-12 13:35:00|5774.4|5764.4|5772.1|5762.1|5774.4|5764.4|5769.9|5759.9|33
1581514800000|2020-02-12 13:40:00|5772.4|5762.4|5774.4|5764.4|5778.1|5768.1|5772.4|5762.4|66
1581515100000|2020-02-12 13:45:00|5774.6|5764.6|5771.9|5761.9|5775.4|5765.4|5770.4|5760.4|63
1581515400000|2020-02-12 13:50:00|5771.6|5761.6|5759.9|5749.9|5771.6|5761.6|5757.4|5747.4|105
1581515700000|2020-02-12 13:55:00|5759.6|5749.6|5759.1|5749.1|5763.9|5753.9|5754.4|5744.4|102
1581516000000|2020-02-12 14:00:00|5759.4|5749.4|5762.6|5752.6|5766.1|5756.1|5756.9|5746.9|96
1581516300000|2020-02-12 14:05:00|5762.9|5752.9|5763.9|5753.9|5764.6|5754.6|5762.1|5752.1|54
1581516600000|2020-02-12 14:10:00|5763.6|5753.6|5764.6|5754.6|5764.6|5754.6|5760.6|5750.6|75
1581516900000|2020-02-12 14:15:00|5764.9|5754.9|5767.9|5757.9|5769.4|5759.4|5764.9|5754.9|60
1581517200000|2020-02-12 14:20:00|5767.6|5757.6|5766.1|5756.1|5767.6|5757.6|5761.4|5751.4|73
1581517500000|2020-02-12 14:25:00|5765.6|5755.6|5764.1|5754.1|5765.6|5755.6|5760.9|5750.9|74
1581517800000|2020-02-12 14:30:00|5763.9|5753.9|5767.9|5757.9|5769.6|5759.6|5763.6|5753.6|153
1581518100000|2020-02-12 14:35:00|5767.6|5757.6|5768.6|5758.6|5770.4|5760.4|5764.1|5754.1|138
1581518400000|2020-02-12 14:40:00|5768.4|5758.4|5767.1|5757.1|5770.4|5760.4|5766.1|5756.1|144
1581518700000|2020-02-12 14:45:00|5767.4|5757.4|5767.4|5757.4|5773.6|5763.6|5766.9|5756.9|129
1581519000000|2020-02-12 14:50:00|5766.9|5756.9|5766.4|5756.4|5768.1|5758.1|5764.6|5754.6|148
1581519300000|2020-02-12 14:55:00|5766.1|5756.1|5774.1|5764.1|5774.1|5764.1|5763.6|5753.6|147
1581519600000|2020-02-12 15:00:00|5774.4|5764.4|5763.9|5753.9|5774.6|5764.6|5761.6|5751.6|182
1581519900000|2020-02-12 15:05:00|5764.9|5754.9|5767.1|5757.1|5771.4|5761.4|5763.1|5753.1|192
1581520200000|2020-02-12 15:10:00|5767.4|5757.4|5764.1|5754.1|5768.4|5758.4|5760.9|5750.9|160
1581520500000|2020-02-12 15:15:00|5763.9|5753.9|5761.1|5751.1|5766.6|5756.6|5758.4|5748.4|153
1581520800000|2020-02-12 15:20:00|5760.9|5750.9|5765.1|5755.1|5767.1|5757.1|5760.6|5750.6|220
1581521100000|2020-02-12 15:25:00|5765.4|5755.4|5768.6|5758.6|5770.4|5760.4|5764.6|5754.6|114
1581521400000|2020-02-12 15:30:00|5768.4|5758.4|5772.9|5762.9|5773.1|5763.1|5766.4|5756.4|126
1581521700000|2020-02-12 15:35:00|5772.6|5762.6|5773.4|5763.4|5773.9|5763.9|5772.1|5762.1|97
1581522000000|2020-02-12 15:40:00|5773.1|5763.1|5765.6|5755.6|5773.6|5763.6|5763.9|5753.9|149
1581522300000|2020-02-12 15:45:00|5765.4|5755.4|5768.9|5758.9|5770.9|5760.9|5764.9|5754.9|159
1581522600000|2020-02-12 15:50:00|5768.6|5758.6|5767.9|5757.9|5768.9|5758.9|5763.4|5753.4|151
1581522900000|2020-02-12 15:55:00|5768.1|5758.1|5771.6|5761.6|5771.6|5761.6|5768.1|5758.1|95
1581523200000|2020-02-12 16:00:00|5772.4|5762.4|5773.9|5763.9|5774.4|5764.4|5771.6|5761.6|115
1581523500000|2020-02-12 16:05:00|5774.1|5764.1|5769.9|5759.9|5774.4|5764.4|5769.9|5759.9|47
1581523800000|2020-02-12 16:10:00|5768.9|5758.9|5769.4|5759.4|5771.1|5761.1|5765.9|5755.9|89
1581524100000|2020-02-12 16:15:00|5769.1|5759.1|5774.1|5764.1|5774.4|5764.4|5768.4|5758.4|132
1581524400000|2020-02-12 16:20:00|5774.4|5764.4|5774.6|5764.6|5774.9|5764.9|5772.9|5762.9|93
1581524700000|2020-02-12 16:25:00|5774.9|5764.9|5776.6|5766.6|5777.1|5767.1|5774.1|5764.1|60
1581525000000|2020-02-12 16:30:00|5776.4|5766.4|5766.9|5756.9|5776.4|5766.4|5766.9|5756.9|110
1581525300000|2020-02-12 16:35:00|5767.1|5757.1|5767.4|5757.4|5768.9|5758.9|5766.4|5756.4|57
1581525600000|2020-02-12 16:40:00|5767.6|5757.6|5767.4|5757.4|5769.1|5759.1|5763.1|5753.1|79
1581525900000|2020-02-12 16:45:00|5767.6|5757.6|5764.9|5754.9|5767.9|5757.9|5761.4|5751.4|78
1581526200000|2020-02-12 16:50:00|5765.1|5755.1|5768.9|5758.9|5770.4|5760.4|5764.4|5754.4|77
1581526500000|2020-02-12 16:55:00|5768.6|5758.6|5769.1|5759.1|5770.1|5760.1|5767.4|5757.4|45
1581526800000|2020-02-12 17:00:00|5769.4|5759.4|5768.4|5758.4|5769.9|5759.9|5766.9|5756.9|62
1581527100000|2020-02-12 17:05:00|5768.1|5758.1|5764.9|5754.9|5768.9|5758.9|5763.9|5753.9|60
1581527400000|2020-02-12 17:10:00|5765.1|5755.1|5765.9|5755.9|5766.4|5756.4|5763.6|5753.6|58
1581527700000|2020-02-12 17:15:00|5765.6|5755.6|5768.1|5758.1|5768.9|5758.9|5765.1|5755.1|61
1581528000000|2020-02-12 17:20:00|5768.6|5758.6|5767.9|5757.9|5768.6|5758.6|5767.1|5757.1|44
1581528300000|2020-02-12 17:25:00|5768.1|5758.1|5770.1|5760.1|5770.9|5760.9|5767.9|5757.9|32
1581528600000|2020-02-12 17:30:00|5770.4|5760.4|5770.1|5760.1|5770.4|5760.4|5768.9|5758.9|17
1581528900000|2020-02-12 17:35:00|5769.9|5759.9|5769.1|5759.1|5770.1|5760.1|5769.1|5759.1|44
1581529200000|2020-02-12 17:40:00|5768.9|5758.9|5769.1|5759.1|5770.6|5760.6|5768.4|5758.4|32
1581529500000|2020-02-12 17:45:00|5768.9|5758.9|5768.4|5758.4|5769.6|5759.6|5766.6|5756.6|28
1581529800000|2020-02-12 17:50:00|5768.1|5758.1|5766.9|5756.9|5768.9|5758.9|5766.4|5756.4|25
1581530100000|2020-02-12 17:55:00|5767.1|5757.1|5766.8|5756.8|5768.5|5758.5|5765.8|5755.8|92
1581555600000|2020-02-13 01:00:00|5742.4|5732.4|5737.9|5727.9|5744.1|5734.1|5737.9|5727.9|81
1581555900000|2020-02-13 01:05:00|5737.4|5727.4|5746.4|5736.4|5748.1|5738.1|5737.4|5727.4|122
1581556200000|2020-02-13 01:10:00|5746.6|5736.6|5745.6|5735.6|5750.6|5740.6|5744|5734|176
1581556500000|2020-02-13 01:15:00|5745.9|5735.9|5748.6|5738.6|5752|5742|5745.9|5735.9|168
1581556800000|2020-02-13 01:20:00|5749.1|5739.1|5754.6|5744.6|5755.6|5745.6|5748.9|5738.9|128
1581557100000|2020-02-13 01:25:00|5755.1|5745.1|5754.1|5744.1|5759.1|5749.1|5753.4|5743.4|134
1581557400000|2020-02-13 01:30:00|5753.9|5743.9|5759.1|5749.1|5761.6|5751.6|5753.9|5743.9|259
1581557700000|2020-02-13 01:35:00|5759.4|5749.4|5764.9|5754.9|5765.4|5755.4|5757.6|5747.6|251
1581558000000|2020-02-13 01:40:00|5764.6|5754.6|5764.9|5754.9|5766.6|5756.6|5759.4|5749.4|268
1581558300000|2020-02-13 01:45:00|5764.6|5754.6|5768.1|5758.1|5771.1|5761.1|5762.6|5752.6|226
1581558600000|2020-02-13 01:50:00|5768.4|5758.4|5770.4|5760.4|5771.9|5761.9|5765.9|5755.9|171
1581558900000|2020-02-13 01:55:00|5770.6|5760.6|5760.6|5750.6|5771.9|5761.9|5760.6|5750.6|170
1581559200000|2020-02-13 02:00:00|5759.9|5749.9|5753.9|5743.9|5761.9|5751.9|5750.1|5740.1|226
1581559500000|2020-02-13 02:05:00|5754|5744|5759.4|5749.4|5759.9|5749.9|5753.1|5743.1|133
1581559800000|2020-02-13 02:10:00|5759.1|5749.1|5760.1|5750.1|5761.4|5751.4|5757.4|5747.4|108
1581560100000|2020-02-13 02:15:00|5760.4|5750.4|5759.6|5749.6|5763.9|5753.9|5758.6|5748.6|71
1581560400000|2020-02-13 02:20:00|5760.1|5750.1|5758.6|5748.6|5760.1|5750.1|5757.6|5747.6|76
1581560700000|2020-02-13 02:25:00|5758.9|5748.9|5761.1|5751.1|5762.6|5752.6|5758.6|5748.6|56
1581561000000|2020-02-13 02:30:00|5761.4|5751.4|5760.1|5750.1|5762.4|5752.4|5757.6|5747.6|111
1581561300000|2020-02-13 02:35:00|5759.9|5749.9|5763|5753|5765.6|5755.6|5759.1|5749.1|97
1581561600000|2020-02-13 02:40:00|5762.6|5752.6|5765.6|5755.6|5768.6|5758.6|5762.6|5752.6|93
1581561900000|2020-02-13 02:45:00|5765.4|5755.4|5765.1|5755.1|5767.9|5757.9|5765.1|5755.1|58
1581562200000|2020-02-13 02:50:00|5765.4|5755.4|5763.5|5753.5|5765.9|5755.9|5763.4|5753.4|127
1581562500000|2020-02-13 02:55:00|5763.3|5753.3|5758.1|5748.1|5763.4|5753.4|5755.4|5745.4|123
1581562800000|2020-02-13 03:00:00|5757.6|5747.6|5760.1|5750.1|5760.3|5750.3|5755.4|5745.4|145
1581563100000|2020-02-13 03:05:00|5759.9|5749.9|5756.9|5746.9|5761.6|5751.6|5756.5|5746.5|86
1581563400000|2020-02-13 03:10:00|5756.6|5746.6|5757.9|5747.9|5758.1|5748.1|5754.4|5744.4|112
1581563700000|2020-02-13 03:15:00|5757.6|5747.6|5761.4|5751.4|5761.9|5751.9|5757.4|5747.4|82
1581564000000|2020-02-13 03:20:00|5761.5|5751.5|5754.4|5744.4|5762.4|5752.4|5754.4|5744.4|124
1581564300000|2020-02-13 03:25:00|5754.6|5744.6|5753.9|5743.9|5754.9|5744.9|5751.1|5741.1|95
1581564600000|2020-02-13 03:30:00|5754.1|5744.1|5753.4|5743.4|5754.6|5744.6|5752.4|5742.4|28
1581564900000|2020-02-13 03:35:00|5753.1|5743.1|5753.4|5743.4|5754.1|5744.1|5752.1|5742.1|23
1581565200000|2020-02-13 03:40:00|5753.6|5743.6|5752.9|5742.9|5754.9|5744.9|5752.6|5742.6|43
1581565500000|2020-02-13 03:45:00|5753.4|5743.4|5752.8|5742.8|5754.4|5744.4|5752.8|5742.8|32
1581565800000|2020-02-13 03:50:00|5752.6|5742.6|5752.4|5742.4|5752.9|5742.9|5751.6|5741.6|12
1581566100000|2020-02-13 03:55:00|5752.1|5742.1|5752.9|5742.9|5754.1|5744.1|5751.9|5741.9|32
1581566400000|2020-02-13 04:00:00|5753.1|5743.1|5752.6|5742.6|5753.1|5743.1|5752.1|5742.1|26
1581566700000|2020-02-13 04:05:00|5752.5|5742.5|5752.1|5742.1|5753.1|5743.1|5752.1|5742.1|11
1581567000000|2020-02-13 04:10:00|5751.9|5741.9|5751|5741|5751.9|5741.9|5750.8|5740.8|10
1581567300000|2020-02-13 04:15:00|5750.9|5740.9|5750.6|5740.6|5751.4|5741.4|5750.6|5740.6|6
1581567600000|2020-02-13 04:20:00|5750.9|5740.9|5750.4|5740.4|5751.3|5741.3|5749.9|5739.9|13
1581567900000|2020-02-13 04:25:00|5750.1|5740.1|5748.6|5738.6|5750.1|5740.1|5746.6|5736.6|38
1581568200000|2020-02-13 04:30:00|5747.6|5737.6|5748.4|5738.4|5749.6|5739.6|5745.1|5735.1|58
1581568500000|2020-02-13 04:35:00|5748.5|5738.5|5748.4|5738.4|5748.6|5738.6|5747.9|5737.9|11
1581568800000|2020-02-13 04:40:00|5748.5|5738.5|5748.4|5738.4|5748.5|5738.5|5747.9|5737.9|5
1581569100000|2020-02-13 04:45:00|5748.1|5738.1|5746.4|5736.4|5748.4|5738.4|5746|5736|27
1581569400000|2020-02-13 04:50:00|5746.6|5736.6|5746.9|5736.9|5747.1|5737.1|5746|5736|29
1581569700000|2020-02-13 04:55:00|5747.1|5737.1|5746.5|5736.5|5747.5|5737.5|5746.4|5736.4|31
1581570000000|2020-02-13 05:00:00|5746.6|5736.6|5747.6|5737.6|5747.6|5737.6|5745.1|5735.1|50
1581570300000|2020-02-13 05:05:00|5747.9|5737.9|5745.4|5735.4|5747.9|5737.9|5745.4|5735.4|26
1581570600000|2020-02-13 05:10:00|5745.6|5735.6|5747.3|5737.3|5747.9|5737.9|5745.4|5735.4|47
1581570900000|2020-02-13 05:15:00|5747.1|5737.1|5745.9|5735.9|5747.6|5737.6|5745.9|5735.9|37
1581571200000|2020-02-13 05:20:00|5746.1|5736.1|5746.6|5736.6|5747.1|5737.1|5745.4|5735.4|29
1581571500000|2020-02-13 05:25:00|5746.4|5736.4|5745.6|5735.6|5746.6|5736.6|5743.4|5733.4|54
1581571800000|2020-02-13 05:30:00|5745.4|5735.4|5740.6|5730.6|5747.4|5737.4|5738.6|5728.6|222
1581572100000|2020-02-13 05:35:00|5740.9|5730.9|5746.4|5736.4|5747.6|5737.6|5740|5730|133
1581572400000|2020-02-13 05:40:00|5746.6|5736.6|5747.4|5737.4|5748.4|5738.4|5746.4|5736.4|87
1581572700000|2020-02-13 05:45:00|5747.6|5737.6|5752.9|5742.9|5753.4|5743.4|5746.9|5736.9|71
1581573000000|2020-02-13 05:50:00|5753.1|5743.1|5756.4|5746.4|5756.6|5746.6|5751.4|5741.4|122
1581573300000|2020-02-13 05:55:00|5756.6|5746.6|5755.6|5745.6|5758.1|5748.1|5753.9|5743.9|68
1581573600000|2020-02-13 06:00:00|5755.4|5745.4|5760.1|5750.1|5760.1|5750.1|5755.4|5745.4|116
1581573900000|2020-02-13 06:05:00|5759.9|5749.9|5757.4|5747.4|5760.4|5750.4|5757.1|5747.1|57
1581574200000|2020-02-13 06:10:00|5758|5748|5756.1|5746.1|5758.9|5748.9|5754.4|5744.4|101
1581574500000|2020-02-13 06:15:00|5755.9|5745.9|5756.1|5746.1|5758.1|5748.1|5754.4|5744.4|74
1581574800000|2020-02-13 06:20:00|5756|5746|5755.6|5745.6|5756.9|5746.9|5754.4|5744.4|83
1581575100000|2020-02-13 06:25:00|5755.9|5745.9|5758.1|5748.1|5758.1|5748.1|5755.1|5745.1|92
1581575400000|2020-02-13 06:30:00|5758.4|5748.4|5754.9|5744.9|5758.6|5748.6|5754.6|5744.6|107
1581575700000|2020-02-13 06:35:00|5755.1|5745.1|5755.4|5745.4|5755.9|5745.9|5754.3|5744.3|61
1581576000000|2020-02-13 06:40:00|5755.6|5745.6|5752.4|5742.4|5755.6|5745.6|5750.5|5740.5|74
1581576300000|2020-02-13 06:45:00|5752.6|5742.6|5751.6|5741.6|5754.6|5744.6|5751.4|5741.4|65
1581576600000|2020-02-13 06:50:00|5751.4|5741.4|5750.6|5740.6|5751.4|5741.4|5747.9|5737.9|71
1581576900000|2020-02-13 06:55:00|5750.4|5740.4|5750.1|5740.1|5750.9|5740.9|5746.9|5736.9|74
1581577200000|2020-02-13 07:00:00|5750|5740|5743.6|5733.6|5750.8|5740.8|5741.4|5731.4|87
1581577500000|2020-02-13 07:05:00|5743.5|5733.5|5742.4|5732.4|5746.4|5736.4|5739.4|5729.4|105
1581577800000|2020-02-13 07:10:00|5742.6|5732.6|5745.4|5735.4|5747.1|5737.1|5742.6|5732.6|31
1581578100000|2020-02-13 07:15:00|5745.1|5735.1|5746.1|5736.1|5748.6|5738.6|5743.9|5733.9|50
1581578400000|2020-02-13 07:20:00|5745.9|5735.9|5745.1|5735.1|5746.4|5736.4|5744.9|5734.9|59
1581578700000|2020-02-13 07:25:00|5745.4|5735.4|5750.1|5740.1|5750.1|5740.1|5744.1|5734.1|26
1581579000000|2020-02-13 07:30:00|5750.4|5740.4|5749.1|5739.1|5752.1|5742.1|5746|5736|78
1581579300000|2020-02-13 07:35:00|5749.4|5739.4|5750.4|5740.4|5750.4|5740.4|5745.6|5735.6|65
1581579600000|2020-02-13 07:40:00|5751.1|5741.1|5752.9|5742.9|5753.9|5743.9|5749.6|5739.6|98
1581579900000|2020-02-13 07:45:00|5752.6|5742.6|5744.8|5734.8|5753.1|5743.1|5743.9|5733.9|76
1581580200000|2020-02-13 07:50:00|5744.5|5734.5|5742.4|5732.4|5744.5|5734.5|5740.1|5730.1|89
1581580500000|2020-02-13 07:55:00|5742.1|5732.1|5740.6|5730.6|5744.1|5734.1|5738.9|5728.9|109
1581580800000|2020-02-13 08:00:00|5740.4|5730.4|5742.9|5732.9|5744.4|5734.4|5737.1|5727.1|176
1581581100000|2020-02-13 08:05:00|5743.6|5733.6|5750.6|5740.6|5753.4|5743.4|5743.6|5733.6|114
1581581400000|2020-02-13 08:10:00|5750.9|5740.9|5746.1|5736.1|5751.1|5741.1|5744.4|5734.4|80
1581581700000|2020-02-13 08:15:00|5745.9|5735.9|5748.6|5738.6|5748.9|5738.9|5745.6|5735.6|48
1581582000000|2020-02-13 08:20:00|5748.4|5738.4|5748.4|5738.4|5752.1|5742.1|5747.6|5737.6|61
1581582300000|2020-02-13 08:25:00|5748.6|5738.6|5748.4|5738.4|5750.1|5740.1|5747.6|5737.6|63
1581582600000|2020-02-13 08:30:00|5748.6|5738.6|5750.1|5740.1|5754.6|5744.6|5747.9|5737.9|75
1581582900000|2020-02-13 08:35:00|5750.4|5740.4|5749.4|5739.4|5751.6|5741.6|5749.4|5739.4|38
1581583200000|2020-02-13 08:40:00|5749.1|5739.1|5754.1|5744.1|5754.1|5744.1|5748.4|5738.4|42
1581583500000|2020-02-13 08:45:00|5753.9|5743.9|5752.6|5742.6|5754.4|5744.4|5752.6|5742.6|35
1581583800000|2020-02-13 08:50:00|5752.9|5742.9|5753.4|5743.4|5753.6|5743.6|5751.4|5741.4|39
1581584100000|2020-02-13 08:55:00|5753.6|5743.6|5752.1|5742.1|5754.4|5744.4|5751.4|5741.4|34
1581584400000|2020-02-13 09:00:00|5751.9|5741.9|5755.4|5745.4|5755.4|5745.4|5749.6|5739.6|43
1581584700000|2020-02-13 09:05:00|5755.1|5745.1|5756.4|5746.4|5756.9|5746.9|5754.6|5744.6|62
1581585000000|2020-02-13 09:10:00|5756.1|5746.1|5757.9|5747.9|5758.9|5748.9|5754.6|5744.6|73
1581585300000|2020-02-13 09:15:00|5757.6|5747.6|5754.4|5744.4|5758.4|5748.4|5752.1|5742.1|73
1581585600000|2020-02-13 09:20:00|5754.9|5744.9|5755.4|5745.4|5757.9|5747.9|5754.9|5744.9|48
1581585900000|2020-02-13 09:25:00|5754.4|5744.4|5749.4|5739.4|5754.9|5744.9|5748.9|5738.9|48
1581586200000|2020-02-13 09:30:00|5749.1|5739.1|5753.9|5743.9|5754.6|5744.6|5748.4|5738.4|62
1581586500000|2020-02-13 09:35:00|5753.4|5743.4|5751.9|5741.9|5753.9|5743.9|5750.9|5740.9|27
1581586800000|2020-02-13 09:40:00|5752.4|5742.4|5751.9|5741.9|5754.4|5744.4|5750.9|5740.9|69
1581587100000|2020-02-13 09:45:00|5751.6|5741.6|5747.1|5737.1|5751.9|5741.9|5746.1|5736.1|69
1581587400000|2020-02-13 09:50:00|5746.9|5736.9|5732.4|5722.4|5747.6|5737.6|5730.4|5720.4|210
1581587700000|2020-02-13 09:55:00|5732.6|5722.6|5739.9|5729.9|5741.4|5731.4|5732.6|5722.6|111
1581588000000|2020-02-13 10:00:00|5739.6|5729.6|5745.9|5735.9|5746.4|5736.4|5739.6|5729.6|113
1581588300000|2020-02-13 10:05:00|5746.1|5736.1|5742.1|5732.1|5747.9|5737.9|5742.1|5732.1|68
1581588600000|2020-02-13 10:10:00|5741.9|5731.9|5742.9|5732.9|5744.1|5734.1|5735.9|5725.9|141
1581588900000|2020-02-13 10:15:00|5743.1|5733.1|5747.6|5737.6|5749.6|5739.6|5742.9|5732.9|69
1581589200000|2020-02-13 10:20:00|5747.9|5737.9|5749.4|5739.4|5749.4|5739.4|5744.6|5734.6|118
1581589500000|2020-02-13 10:25:00|5749.6|5739.6|5749.4|5739.4|5754.6|5744.6|5746.6|5736.6|177
1581589800000|2020-02-13 10:30:00|5749.1|5739.1|5750.6|5740.6|5752.1|5742.1|5748.6|5738.6|84
1581590100000|2020-02-13 10:35:00|5750.4|5740.4|5753.9|5743.9|5753.9|5743.9|5750.1|5740.1|99
1581590400000|2020-02-13 10:40:00|5754.1|5744.1|5751.9|5741.9|5755.6|5745.6|5751.9|5741.9|81
1581590700000|2020-02-13 10:45:00|5752.4|5742.4|5748.6|5738.6|5752.9|5742.9|5746.1|5736.1|139
1581591000000|2020-02-13 10:50:00|5748.9|5738.9|5754.9|5744.9|5755.9|5745.9|5748.9|5738.9|82
1581591300000|2020-02-13 10:55:00|5755.4|5745.4|5752.4|5742.4|5755.4|5745.4|5751.6|5741.6|49
1581591600000|2020-02-13 11:00:00|5752.6|5742.6|5752.1|5742.1|5753.9|5743.9|5751.1|5741.1|64
1581591900000|2020-02-13 11:05:00|5751.9|5741.9|5750.6|5740.6|5753.4|5743.4|5749.4|5739.4|54
1581592200000|2020-02-13 11:10:00|5750.9|5740.9|5751.4|5741.4|5751.9|5741.9|5750.1|5740.1|44
1581592500000|2020-02-13 11:15:00|5750.9|5740.9|5752.4|5742.4|5753.6|5743.6|5750.9|5740.9|33
1581592800000|2020-02-13 11:20:00|5750.9|5740.9|5751.1|5741.1|5752.6|5742.6|5749.4|5739.4|50
1581593100000|2020-02-13 11:25:00|5750.9|5740.9|5747.9|5737.9|5752.6|5742.6|5747.6|5737.6|80
1581593400000|2020-02-13 11:30:00|5748.1|5738.1|5748.9|5738.9|5749.4|5739.4|5747.6|5737.6|64
1581593700000|2020-02-13 11:35:00|5749.1|5739.1|5753.9|5743.9|5754.1|5744.1|5749.1|5739.1|38
1581594000000|2020-02-13 11:40:00|5753.6|5743.6|5751.1|5741.1|5754.4|5744.4|5750.6|5740.6|40
1581594300000|2020-02-13 11:45:00|5751.6|5741.6|5751.6|5741.6|5752.9|5742.9|5750.6|5740.6|88
1581594600000|2020-02-13 11:50:00|5751.4|5741.4|5753.4|5743.4|5754.4|5744.4|5751.1|5741.1|79
1581594900000|2020-02-13 11:55:00|5753.9|5743.9|5751.4|5741.4|5754.1|5744.1|5749.6|5739.6|106
1581595200000|2020-02-13 12:00:00|5751.6|5741.6|5754.4|5744.4|5755.1|5745.1|5751.6|5741.6|59
1581595500000|2020-02-13 12:05:00|5754.1|5744.1|5753.6|5743.6|5754.9|5744.9|5752.4|5742.4|68
1581595800000|2020-02-13 12:10:00|5753.4|5743.4|5753.9|5743.9|5754.1|5744.1|5752.6|5742.6|33
1581596100000|2020-02-13 12:15:00|5754.1|5744.1|5749.9|5739.9|5754.1|5744.1|5749.9|5739.9|56
1581596400000|2020-02-13 12:20:00|5750.1|5740.1|5751.1|5741.1|5753.4|5743.4|5750.1|5740.1|100
1581596700000|2020-02-13 12:25:00|5750.9|5740.9|5749.6|5739.6|5751.6|5741.6|5748.6|5738.6|55
1581597000000|2020-02-13 12:30:00|5749.9|5739.9|5743.9|5733.9|5751.4|5741.4|5743.4|5733.4|156
1581597300000|2020-02-13 12:35:00|5744.1|5734.1|5746.9|5736.9|5748.1|5738.1|5743.6|5733.6|157
1581597600000|2020-02-13 12:40:00|5747.1|5737.1|5749.9|5739.9|5750.6|5740.6|5745.4|5735.4|102
1581597900000|2020-02-13 12:45:00|5749.6|5739.6|5743.1|5733.1|5750.4|5740.4|5742.1|5732.1|69
1581598200000|2020-02-13 12:50:00|5743.4|5733.4|5747.6|5737.6|5748.4|5738.4|5743.4|5733.4|68
1581598500000|2020-02-13 12:55:00|5747.9|5737.9|5749.6|5739.6|5749.6|5739.6|5745.4|5735.4|54
1581598800000|2020-02-13 13:00:00|5749.4|5739.4|5752.9|5742.9|5754.4|5744.4|5749.4|5739.4|116
1581599100000|2020-02-13 13:05:00|5753.1|5743.1|5750.6|5740.6|5754.6|5744.6|5745.6|5735.6|107
1581599400000|2020-02-13 13:10:00|5750.9|5740.9|5747.4|5737.4|5752.6|5742.6|5746.6|5736.6|98
1581599700000|2020-02-13 13:15:00|5747.6|5737.6|5751.6|5741.6|5751.9|5741.9|5747.4|5737.4|100
1581600000000|2020-02-13 13:20:00|5751.9|5741.9|5759.1|5749.1|5762.1|5752.1|5750.6|5740.6|198
1581600300000|2020-02-13 13:25:00|5758.9|5748.9|5766.9|5756.9|5768.6|5758.6|5758.6|5748.6|193
1581600600000|2020-02-13 13:30:00|5766.6|5756.6|5769.4|5759.4|5773.6|5763.6|5766.1|5756.1|220
1581600900000|2020-02-13 13:35:00|5768.9|5758.9|5779.6|5769.6|5781.4|5771.4|5767.6|5757.6|189
1581601200000|2020-02-13 13:40:00|5779.4|5769.4|5784.9|5774.9|5785.6|5775.6|5778.9|5768.9|174
1581601500000|2020-02-13 13:45:00|5785.1|5775.1|5784.9|5774.9|5785.9|5775.9|5778.4|5768.4|172
1581601800000|2020-02-13 13:50:00|5784.6|5774.6|5789.9|5779.9|5790.4|5780.4|5784.1|5774.1|212
1581602100000|2020-02-13 13:55:00|5789.6|5779.6|5789.1|5779.1|5790.4|5780.4|5785.9|5775.9|143
1581602400000|2020-02-13 14:00:00|5789.4|5779.4|5795.9|5785.9|5795.9|5785.9|5787.6|5777.6|156
1581602700000|2020-02-13 14:05:00|5796.1|5786.1|5798.9|5788.9|5799.9|5789.9|5793.9|5783.9|165
1581603000000|2020-02-13 14:10:00|5798.6|5788.6|5803.4|5793.4|5804.1|5794.1|5798.6|5788.6|171
1581603300000|2020-02-13 14:15:00|5803.9|5793.9|5799.1|5789.1|5804.6|5794.6|5798.6|5788.6|138
1581603600000|2020-02-13 14:20:00|5799.4|5789.4|5787.9|5777.9|5799.4|5789.4|5787.6|5777.6|205
1581603900000|2020-02-13 14:25:00|5787.6|5777.6|5790.6|5780.6|5794.6|5784.6|5786.9|5776.9|154
1581604200000|2020-02-13 14:30:00|5790.9|5780.9|5790.9|5780.9|5796.4|5786.4|5787.6|5777.6|326
1581604500000|2020-02-13 14:35:00|5790.6|5780.6|5791.1|5781.1|5791.6|5781.6|5786.6|5776.6|139
1581604800000|2020-02-13 14:40:00|5791.4|5781.4|5801.4|5791.4|5801.4|5791.4|5791.4|5781.4|122
1581605100000|2020-02-13 14:45:00|5802.4|5792.4|5816.1|5806.1|5816.1|5806.1|5800.9|5790.9|276
1581605400000|2020-02-13 14:50:00|5816.4|5806.4|5817.4|5807.4|5817.4|5807.4|5812.4|5802.4|209
1581605700000|2020-02-13 14:55:00|5817.1|5807.1|5800.6|5790.6|5818.9|5808.9|5800.6|5790.6|195
1581606000000|2020-02-13 15:00:00|5800.4|5790.4|5791.9|5781.9|5804.1|5794.1|5788.4|5778.4|358
1581606300000|2020-02-13 15:05:00|5791.4|5781.4|5801.6|5791.6|5802.1|5792.1|5785.6|5775.6|312
1581606600000|2020-02-13 15:10:00|5801.4|5791.4|5797.6|5787.6|5804.6|5794.6|5797.6|5787.6|213
1581606900000|2020-02-13 15:15:00|5797.9|5787.9|5800.1|5790.1|5800.4|5790.4|5792.9|5782.9|156
1581607200000|2020-02-13 15:20:00|5799.9|5789.9|5791.9|5781.9|5799.9|5789.9|5790.9|5780.9|167
1581607500000|2020-02-13 15:25:00|5792.1|5782.1|5795.6|5785.6|5796.6|5786.6|5788.6|5778.6|163
1581607800000|2020-02-13 15:30:00|5795.4|5785.4|5787.9|5777.9|5795.4|5785.4|5782.9|5772.9|192
1581608100000|2020-02-13 15:35:00|5787.6|5777.6|5790.4|5780.4|5791.1|5781.1|5785.4|5775.4|183
1581608400000|2020-02-13 15:40:00|5790.1|5780.1|5792.1|5782.1|5793.6|5783.6|5788.6|5778.6|120
1581608700000|2020-02-13 15:45:00|5792.4|5782.4|5797.1|5787.1|5797.1|5787.1|5791.6|5781.6|85
1581609000000|2020-02-13 15:50:00|5796.9|5786.9|5798.4|5788.4|5798.4|5788.4|5794.6|5784.6|91
1581609300000|2020-02-13 15:55:00|5798.1|5788.1|5797.4|5787.4|5798.4|5788.4|5793.1|5783.1|87
1581609600000|2020-02-13 16:00:00|5797.6|5787.6|5802.1|5792.1|5802.6|5792.6|5796.6|5786.6|82
1581609900000|2020-02-13 16:05:00|5801.6|5791.6|5797.9|5787.9|5802.1|5792.1|5797.9|5787.9|78
1581610200000|2020-02-13 16:10:00|5797.6|5787.6|5794.1|5784.1|5798.1|5788.1|5793.4|5783.4|64
1581610500000|2020-02-13 16:15:00|5793.9|5783.9|5797.9|5787.9|5798.9|5788.9|5792.6|5782.6|78
1581610800000|2020-02-13 16:20:00|5797.6|5787.6|5797.4|5787.4|5799.1|5789.1|5793.1|5783.1|79
1581611100000|2020-02-13 16:25:00|5797.1|5787.1|5799.1|5789.1|5802.1|5792.1|5794.4|5784.4|127
1581611400000|2020-02-13 16:30:00|5798.9|5788.9|5799.1|5789.1|5800.1|5790.1|5797.1|5787.1|93
1581611700000|2020-02-13 16:35:00|5799.4|5789.4|5801.9|5791.9|5804.1|5794.1|5797.9|5787.9|86
1581612000000|2020-02-13 16:40:00|5802.1|5792.1|5803.6|5793.6|5804.4|5794.4|5801.9|5791.9|84
1581612300000|2020-02-13 16:45:00|5803.1|5793.1|5794.9|5784.9|5803.1|5793.1|5791.6|5781.6|139
1581612600000|2020-02-13 16:50:00|5794.4|5784.4|5794.6|5784.6|5796.6|5786.6|5790.9|5780.9|136
1581612900000|2020-02-13 16:55:00|5794.4|5784.4|5794.9|5784.9|5796.1|5786.1|5792.4|5782.4|66
1581613200000|2020-02-13 17:00:00|5794.6|5784.6|5794.6|5784.6|5795.4|5785.4|5791.6|5781.6|61
1581613500000|2020-02-13 17:05:00|5794.4|5784.4|5794.1|5784.1|5794.6|5784.6|5792.9|5782.9|38
1581613800000|2020-02-13 17:10:00|5793.9|5783.9|5790.9|5780.9|5794.1|5784.1|5790.9|5780.9|60
1581614100000|2020-02-13 17:15:00|5791.1|5781.1|5794.9|5784.9|5795.1|5785.1|5791.1|5781.1|69
1581614400000|2020-02-13 17:20:00|5794.6|5784.6|5792.6|5782.6|5794.6|5784.6|5792.4|5782.4|67
1581614700000|2020-02-13 17:25:00|5792.9|5782.9|5792.9|5782.9|5794.4|5784.4|5791.6|5781.6|39
1581615000000|2020-02-13 17:30:00|5792.6|5782.6|5791.4|5781.4|5792.9|5782.9|5791.4|5781.4|42
1581615300000|2020-02-13 17:35:00|5791.1|5781.1|5789.4|5779.4|5792.1|5782.1|5788.1|5778.1|74
1581615600000|2020-02-13 17:40:00|5789.1|5779.1|5790.1|5780.1|5790.6|5780.6|5787.9|5777.9|102
1581615900000|2020-02-13 17:45:00|5790.4|5780.4|5792.4|5782.4|5793.1|5783.1|5789.1|5779.1|65
1581616200000|2020-02-13 17:50:00|5792.6|5782.6|5796.6|5786.6|5796.9|5786.9|5792.6|5782.6|37
1581616500000|2020-02-13 17:55:00|5796.5|5786.5|5790.1|5780.1|5796.5|5786.5|5788.3|5778.3|102
1581642000000|2020-02-14 01:00:00|5778.6|5768.6|5772.1|5762.1|5778.8|5768.8|5769.9|5759.9|120
1581642300000|2020-02-14 01:05:00|5772.4|5762.4|5777.9|5767.9|5778.1|5768.1|5770.4|5760.4|112
1581642600000|2020-02-14 01:10:00|5778.4|5768.4|5779.9|5769.9|5783.9|5773.9|5777.4|5767.4|99
1581642900000|2020-02-14 01:15:00|5780.1|5770.1|5775.1|5765.1|5781.1|5771.1|5774.4|5764.4|103
1581643200000|2020-02-14 01:20:00|5775.4|5765.4|5777.1|5767.1|5778.6|5768.6|5775.4|5765.4|51
1581643500000|2020-02-14 01:25:00|5776.9|5766.9|5778.4|5768.4|5778.4|5768.4|5774.9|5764.9|42
1581643800000|2020-02-14 01:30:00|5778.1|5768.1|5782.1|5772.1|5782.1|5772.1|5777.9|5767.9|108
1581644100000|2020-02-14 01:35:00|5781.6|5771.6|5784.9|5774.9|5785.1|5775.1|5779.6|5769.6|112
1581644400000|2020-02-14 01:40:00|5785.1|5775.1|5784.1|5774.1|5785.9|5775.9|5781.4|5771.4|92
1581644700000|2020-02-14 01:45:00|5784.5|5774.5|5782.4|5772.4|5786.1|5776.1|5782.4|5772.4|65
1581645000000|2020-02-14 01:50:00|5782.3|5772.3|5780.4|5770.4|5784.1|5774.1|5780.4|5770.4|80
1581645300000|2020-02-14 01:55:00|5780.1|5770.1|5780.9|5770.9|5782.1|5772.1|5779.9|5769.9|72
1581645600000|2020-02-14 02:00:00|5780.8|5770.8|5780.1|5770.1|5781.4|5771.4|5779.3|5769.3|64
1581645900000|2020-02-14 02:05:00|5780.3|5770.3|5777.1|5767.1|5781.4|5771.4|5776.4|5766.4|79
1581646200000|2020-02-14 02:10:00|5776.9|5766.9|5777.9|5767.9|5780.1|5770.1|5776.1|5766.1|80
1581646500000|2020-02-14 02:15:00|5778.1|5768.1|5780.4|5770.4|5781.9|5771.9|5778.1|5768.1|73
1581646800000|2020-02-14 02:20:00|5780.1|5770.1|5781.5|5771.5|5783.5|5773.5|5779.4|5769.4|61
1581647100000|2020-02-14 02:25:00|5781.1|5771.1|5779.1|5769.1|5781.4|5771.4|5779.1|5769.1|20
1581647400000|2020-02-14 02:30:00|5778.6|5768.6|5781.9|5771.9|5782.6|5772.6|5777.8|5767.8|140
1581647700000|2020-02-14 02:35:00|5782.1|5772.1|5783.4|5773.4|5784.1|5774.1|5780.9|5770.9|151
1581648000000|2020-02-14 02:40:00|5783.1|5773.1|5782.4|5772.4|5784.4|5774.4|5782.4|5772.4|97
1581648300000|2020-02-14 02:45:00|5782.6|5772.6|5782.6|5772.6|5783.1|5773.1|5780.4|5770.4|67
1581648600000|2020-02-14 02:50:00|5782.4|5772.4|5784.1|5774.1|5785.9|5775.9|5782.4|5772.4|105
1581648900000|2020-02-14 02:55:00|5784.4|5774.4|5789.4|5779.4|5789.4|5779.4|5784.4|5774.4|57
1581649200000|2020-02-14 03:00:00|5789|5779|5792.3|5782.3|5795.1|5785.1|5789|5779|150
1581649500000|2020-02-14 03:05:00|5792|5782|5789.4|5779.4|5792.4|5782.4|5788.6|5778.6|100
1581649800000|2020-02-14 03:10:00|5789.1|5779.1|5788.1|5778.1|5789.4|5779.4|5787.6|5777.6|74
1581650100000|2020-02-14 03:15:00|5788.4|5778.4|5788.4|5778.4|5789.1|5779.1|5786.6|5776.6|60
1581650400000|2020-02-14 03:20:00|5788.1|5778.1|5789.6|5779.6|5792.1|5782.1|5788.1|5778.1|50
1581650700000|2020-02-14 03:25:00|5789.4|5779.4|5789.6|5779.6|5789.6|5779.6|5789.1|5779.1|10
1581651000000|2020-02-14 03:30:00|5789.8|5779.8|5790.4|5780.4|5790.6|5780.6|5789.6|5779.6|20
1581651300000|2020-02-14 03:35:00|5790.1|5780.1|5789.8|5779.8|5790.4|5780.4|5789.4|5779.4|25
1581651600000|2020-02-14 03:40:00|5789.6|5779.6|5789.4|5779.4|5789.6|5779.6|5788.3|5778.3|16
1581651900000|2020-02-14 03:45:00|5789.6|5779.6|5787.6|5777.6|5790.1|5780.1|5787.4|5777.4|18
1581652200000|2020-02-14 03:50:00|5785.9|5775.9|5784.6|5774.6|5787.6|5777.6|5784.4|5774.4|19
1581652500000|2020-02-14 03:55:00|5784.8|5774.8|5785|5775|5786.1|5776.1|5784.6|5774.6|20
1581652800000|2020-02-14 04:00:00|5785.1|5775.1|5785.1|5775.1|5785.6|5775.6|5785.1|5775.1|5
1581653100000|2020-02-14 04:05:00|5785|5775|5784.6|5774.6|5785|5775|5784.1|5774.1|14
1581653400000|2020-02-14 04:10:00|5784.9|5774.9|5787.4|5777.4|5787.4|5777.4|5784.9|5774.9|10
1581653700000|2020-02-14 04:15:00|5787.1|5777.1|5786.4|5776.4|5787.4|5777.4|5786.4|5776.4|10
1581654000000|2020-02-14 04:20:00|5786.1|5776.1|5786.9|5776.9|5787.4|5777.4|5786.1|5776.1|16
1581654300000|2020-02-14 04:25:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5786.4|5776.4|2
1581654600000|2020-02-14 04:30:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5786.4|5776.4|10
1581654900000|2020-02-14 04:35:00|5786.6|5776.6|5786.9|5776.9|5786.9|5776.9|5786.3|5776.3|8
1581655200000|2020-02-14 04:40:00|5786.6|5776.6|5786.4|5776.4|5786.9|5776.9|5785.9|5775.9|23
1581655500000|2020-02-14 04:45:00|5786.6|5776.6|5786.6|5776.6|5786.6|5776.6|5786.6|5776.6|1
1581655800000|2020-02-14 04:50:00|5786.9|5776.9|5789.4|5779.4|5791.4|5781.4|5786.9|5776.9|16
1581656100000|2020-02-14 04:55:00|5789.1|5779.1|5788.4|5778.4|5790.1|5780.1|5788.4|5778.4|12
1581656400000|2020-02-14 05:00:00|5788.1|5778.1|5792.4|5782.4|5792.4|5782.4|5787.4|5777.4|39
1581656700000|2020-02-14 05:05:00|5792.1|5782.1|5794.1|5784.1|5794.1|5784.1|5791.3|5781.3|50
1581657000000|2020-02-14 05:10:00|5794|5784|5792.6|5782.6|5797.1|5787.1|5792.4|5782.4|51
1581657300000|2020-02-14 05:15:00|5792.9|5782.9|5789.5|5779.5|5792.9|5782.9|5789.4|5779.4|42
1581657600000|2020-02-14 05:20:00|5789.6|5779.6|5790.6|5780.6|5790.9|5780.9|5789.1|5779.1|25
1581657900000|2020-02-14 05:25:00|5790.4|5780.4|5788.8|5778.8|5790.8|5780.8|5788.6|5778.6|35
1581658200000|2020-02-14 05:30:00|5788.6|5778.6|5780.1|5770.1|5788.6|5778.6|5779.9|5769.9|115
1581658500000|2020-02-14 05:35:00|5779.9|5769.9|5783.6|5773.6|5783.9|5773.9|5779.1|5769.1|88
1581658800000|2020-02-14 05:40:00|5783.9|5773.9|5784.6|5774.6|5785.4|5775.4|5783.6|5773.6|36
1581659100000|2020-02-14 05:45:00|5784.4|5774.4|5784.9|5774.9|5785.9|5775.9|5783.8|5773.8|42
1581659400000|2020-02-14 05:50:00|5785.1|5775.1|5788.9|5778.9|5788.9|5778.9|5784.9|5774.9|44
1581659700000|2020-02-14 05:55:00|5788.6|5778.6|5786.1|5776.1|5788.6|5778.6|5785.4|5775.4|48
1581660000000|2020-02-14 06:00:00|5786.6|5776.6|5784.9|5774.9|5789.4|5779.4|5783.8|5773.8|62
1581660300000|2020-02-14 06:05:00|5784.8|5774.8|5785.9|5775.9|5787.1|5777.1|5783.9|5773.9|86
1581660600000|2020-02-14 06:10:00|5786.1|5776.1|5786.9|5776.9|5789.5|5779.5|5786.1|5776.1|95
1581660900000|2020-02-14 06:15:00|5786.6|5776.6|5786.4|5776.4|5786.6|5776.6|5785.1|5775.1|18
1581661200000|2020-02-14 06:20:00|5786.1|5776.1|5783.4|5773.4|5786.1|5776.1|5782.4|5772.4|53
1581661500000|2020-02-14 06:25:00|5783.1|5773.1|5783.1|5773.1|5783.9|5773.9|5782.1|5772.1|59
1581661800000|2020-02-14 06:30:00|5783.4|5773.4|5781.6|5771.6|5783.9|5773.9|5781.6|5771.6|61
1581662100000|2020-02-14 06:35:00|5781.9|5771.9|5783.6|5773.6|5785.1|5775.1|5781.9|5771.9|57
1581662400000|2020-02-14 06:40:00|5783.5|5773.5|5784|5774|5784.6|5774.6|5782.4|5772.4|62
1581662700000|2020-02-14 06:45:00|5784.1|5774.1|5785.9|5775.9|5786.1|5776.1|5784|5774|37
1581663000000|2020-02-14 06:50:00|5785.6|5775.6|5787.9|5777.9|5789.1|5779.1|5785.1|5775.1|69
1581663300000|2020-02-14 06:55:00|5787.6|5777.6|5786.4|5776.4|5788.1|5778.1|5785.9|5775.9|115
1581663600000|2020-02-14 07:00:00|5786.1|5776.1|5791.4|5781.4|5791.9|5781.9|5783.1|5773.1|73
1581663900000|2020-02-14 07:05:00|5791.9|5781.9|5789.4|5779.4|5793.6|5783.6|5788.5|5778.5|54
1581664200000|2020-02-14 07:10:00|5790.1|5780.1|5787.8|5777.8|5790.1|5780.1|5785.6|5775.6|48
1581664500000|2020-02-14 07:15:00|5787.4|5777.4|5786.8|5776.8|5791.4|5781.4|5782.9|5772.9|106
1581664800000|2020-02-14 07:20:00|5787.1|5777.1|5792.4|5782.4|5794.6|5784.6|5787.1|5777.1|121
1581665100000|2020-02-14 07:25:00|5792.1|5782.1|5795.1|5785.1|5795.6|5785.6|5788.6|5778.6|68
1581665400000|2020-02-14 07:30:00|5795.4|5785.4|5796.1|5786.1|5797.6|5787.6|5793.9|5783.9|72
1581665700000|2020-02-14 07:35:00|5795.9|5785.9|5791.6|5781.6|5795.9|5785.9|5788.9|5778.9|57
1581666000000|2020-02-14 07:40:00|5791.3|5781.3|5785.9|5775.9|5792.4|5782.4|5785.9|5775.9|45
1581666300000|2020-02-14 07:45:00|5786.1|5776.1|5797.4|5787.4|5799.4|5789.4|5786.1|5776.1|65
1581666600000|2020-02-14 07:50:00|5797.6|5787.6|5791.1|5781.1|5797.6|5787.6|5790.9|5780.9|62
1581666900000|2020-02-14 07:55:00|5790.9|5780.9|5789.4|5779.4|5790.9|5780.9|5788.4|5778.4|51
1581667200000|2020-02-14 08:00:00|5789.6|5779.6|5784.6|5774.6|5789.6|5779.6|5783.6|5773.6|141
1581667500000|2020-02-14 08:05:00|5784.4|5774.4|5780.6|5770.6|5784.4|5774.4|5775.6|5765.6|134
1581667800000|2020-02-14 08:10:00|5779.4|5769.4|5778.6|5768.6|5780.6|5770.6|5777.1|5767.1|78
1581668100000|2020-02-14 08:15:00|5778.9|5768.9|5779.6|5769.6|5781.1|5771.1|5778.1|5768.1|79
1581668400000|2020-02-14 08:20:00|5779.4|5769.4|5771.6|5761.6|5779.6|5769.6|5770.6|5760.6|120
1581668700000|2020-02-14 08:25:00|5771.4|5761.4|5777.9|5767.9|5777.9|5767.9|5770.9|5760.9|132
1581669000000|2020-02-14 08:30:00|5778.6|5768.6|5776.1|5766.1|5779.4|5769.4|5773.9|5763.9|90
1581669300000|2020-02-14 08:35:00|5775.9|5765.9|5773.9|5763.9|5775.9|5765.9|5772.4|5762.4|73
1581669600000|2020-02-14 08:40:00|5773.4|5763.4|5770.9|5760.9|5773.9|5763.9|5770.9|5760.9|38
1581669900000|2020-02-14 08:45:00|5770.6|5760.6|5775.9|5765.9|5775.9|5765.9|5769.6|5759.6|57
1581670200000|2020-02-14 08:50:00|5776.1|5766.1|5775.6|5765.6|5776.9|5766.9|5775.4|5765.4|41
1581670500000|2020-02-14 08:55:00|5775.9|5765.9|5772.6|5762.6|5777.1|5767.1|5771.4|5761.4|75
1581670800000|2020-02-14 09:00:00|5772.4|5762.4|5776.9|5766.9|5777.6|5767.6|5770.9|5760.9|74
1581671100000|2020-02-14 09:05:00|5776.1|5766.1|5774.6|5764.6|5776.1|5766.1|5770.9|5760.9|68
1581671400000|2020-02-14 09:10:00|5774.9|5764.9|5776.1|5766.1|5777.1|5767.1|5773.9|5763.9|59
1581671700000|2020-02-14 09:15:00|5775.9|5765.9|5779.1|5769.1|5780.1|5770.1|5775.6|5765.6|49
1581672000000|2020-02-14 09:20:00|5779.4|5769.4|5778.4|5768.4|5781.4|5771.4|5776.6|5766.6|34
1581672300000|2020-02-14 09:25:00|5778.1|5768.1|5778.1|5768.1|5780.6|5770.6|5776.9|5766.9|44
1581672600000|2020-02-14 09:30:00|5777.9|5767.9|5777.6|5767.6|5778.6|5768.6|5775.1|5765.1|40
1581672900000|2020-02-14 09:35:00|5777.4|5767.4|5775.6|5765.6|5777.6|5767.6|5774.1|5764.1|49
1581673200000|2020-02-14 09:40:00|5775.4|5765.4|5776.4|5766.4|5779.4|5769.4|5774.6|5764.6|71
1581673500000|2020-02-14 09:45:00|5777.1|5767.1|5776.9|5766.9|5777.9|5767.9|5774.6|5764.6|52
1581673800000|2020-02-14 09:50:00|5776.4|5766.4|5776.9|5766.9|5777.6|5767.6|5775.4|5765.4|41
1581674100000|2020-02-14 09:55:00|5776.6|5766.6|5776.1|5766.1|5777.9|5767.9|5776.1|5766.1|51
1581674400000|2020-02-14 10:00:00|5776.6|5766.6|5775.4|5765.4|5777.1|5767.1|5773.6|5763.6|75
1581674700000|2020-02-14 10:05:00|5775.6|5765.6|5775.9|5765.9|5775.9|5765.9|5772.9|5762.9|49
1581675000000|2020-02-14 10:10:00|5775.1|5765.1|5777.6|5767.6|5777.6|5767.6|5773.9|5763.9|47
1581675300000|2020-02-14 10:15:00|5777.1|5767.1|5774.4|5764.4|5778.4|5768.4|5774.4|5764.4|55
1581675600000|2020-02-14 10:20:00|5774.1|5764.1|5774.9|5764.9|5775.6|5765.6|5773.6|5763.6|45
1581675900000|2020-02-14 10:25:00|5775.6|5765.6|5774.4|5764.4|5775.6|5765.6|5773.4|5763.4|43
1581676200000|2020-02-14 10:30:00|5774.6|5764.6|5774.4|5764.4|5775.4|5765.4|5773.4|5763.4|32
1581676500000|2020-02-14 10:35:00|5774.1|5764.1|5775.4|5765.4|5775.6|5765.6|5773.4|5763.4|43
1581676800000|2020-02-14 10:40:00|5775.6|5765.6|5775.1|5765.1|5775.6|5765.6|5773.1|5763.1|34
1581677100000|2020-02-14 10:45:00|5775.6|5765.6|5776.6|5766.6|5777.9|5767.9|5775.1|5765.1|29
1581677400000|2020-02-14 10:50:00|5776.4|5766.4|5775.1|5765.1|5777.1|5767.1|5774.6|5764.6|19
1581677700000|2020-02-14 10:55:00|5774.6|5764.6|5775.4|5765.4|5775.4|5765.4|5774.4|5764.4|12
1581678000000|2020-02-14 11:00:00|5775.1|5765.1|5773.6|5763.6|5775.9|5765.9|5773.6|5763.6|32
1581678300000|2020-02-14 11:05:00|5773.9|5763.9|5766.1|5756.1|5773.9|5763.9|5765.1|5755.1|71
1581678600000|2020-02-14 11:10:00|5765.9|5755.9|5766.4|5756.4|5767.1|5757.1|5765.6|5755.6|37
1581678900000|2020-02-14 11:15:00|5766.6|5756.6|5765.4|5755.4|5767.1|5757.1|5765.4|5755.4|29
1581679200000|2020-02-14 11:20:00|5764.9|5754.9|5762.9|5752.9|5765.4|5755.4|5760.6|5750.6|67
1581679500000|2020-02-14 11:25:00|5762.6|5752.6|5763.6|5753.6|5766.6|5756.6|5762.6|5752.6|43
1581679800000|2020-02-14 11:30:00|5763.9|5753.9|5764.1|5754.1|5764.9|5754.9|5762.9|5752.9|29
1581680100000|2020-02-14 11:35:00|5764.4|5754.4|5759.6|5749.6|5764.4|5754.4|5758.1|5748.1|34
1581680400000|2020-02-14 11:40:00|5759.4|5749.4|5759.6|5749.6|5760.9|5750.9|5757.6|5747.6|38
1581680700000|2020-02-14 11:45:00|5759.1|5749.1|5759.1|5749.1|5759.9|5749.9|5758.1|5748.1|29
1581681000000|2020-02-14 11:50:00|5758.9|5748.9|5759.1|5749.1|5759.4|5749.4|5757.9|5747.9|18
1581681300000|2020-02-14 11:55:00|5758.6|5748.6|5759.9|5749.9|5760.4|5750.4|5757.9|5747.9|28
1581681600000|2020-02-14 12:00:00|5760.1|5750.1|5763.1|5753.1|5763.1|5753.1|5759.9|5749.9|89
1581681900000|2020-02-14 12:05:00|5762.9|5752.9|5759.1|5749.1|5763.6|5753.6|5757.4|5747.4|72
1581682200000|2020-02-14 12:10:00|5758.9|5748.9|5759.4|5749.4|5759.4|5749.4|5757.9|5747.9|23
1581682500000|2020-02-14 12:15:00|5759.1|5749.1|5757.4|5747.4|5759.1|5749.1|5756.4|5746.4|49
1581682800000|2020-02-14 12:20:00|5757.1|5747.1|5753.9|5743.9|5758.4|5748.4|5753.9|5743.9|50
1581683100000|2020-02-14 12:25:00|5753.6|5743.6|5754.6|5744.6|5754.6|5744.6|5752.4|5742.4|68
1581683400000|2020-02-14 12:30:00|5754.4|5744.4|5755.6|5745.6|5755.9|5745.9|5753.4|5743.4|52
1581683700000|2020-02-14 12:35:00|5755.4|5745.4|5753.6|5743.6|5756.6|5746.6|5752.9|5742.9|77
1581684000000|2020-02-14 12:40:00|5753.9|5743.9|5753.1|5743.1|5754.6|5744.6|5751.4|5741.4|56
1581684300000|2020-02-14 12:45:00|5752.9|5742.9|5753.4|5743.4|5753.6|5743.6|5752.6|5742.6|28
1581684600000|2020-02-14 12:50:00|5752.6|5742.6|5755.4|5745.4|5755.4|5745.4|5752.1|5742.1|41
1581684900000|2020-02-14 12:55:00|5755.6|5745.6|5760.6|5750.6|5763.6|5753.6|5755.6|5745.6|89
1581685200000|2020-02-14 13:00:00|5760.9|5750.9|5755.9|5745.9|5760.9|5750.9|5755.9|5745.9|52
1581685500000|2020-02-14 13:05:00|5756.1|5746.1|5758.4|5748.4|5758.4|5748.4|5755.6|5745.6|50
1581685800000|2020-02-14 13:10:00|5758.1|5748.1|5760.4|5750.4|5760.6|5750.6|5754.6|5744.6|87
1581686100000|2020-02-14 13:15:00|5760.1|5750.1|5763.4|5753.4|5763.4|5753.4|5759.1|5749.1|91
1581686400000|2020-02-14 13:20:00|5763.1|5753.1|5767.1|5757.1|5767.6|5757.6|5762.4|5752.4|108
1581686700000|2020-02-14 13:25:00|5766.9|5756.9|5773.5|5763.5|5773.5|5763.5|5765.9|5755.9|97
1581687000000|2020-02-14 13:30:00|5773.4|5763.4|5770.9|5760.9|5773.4|5763.4|5767.8|5757.8|130
1581687300000|2020-02-14 13:35:00|5771.1|5761.1|5768.4|5758.4|5774|5764|5768.4|5758.4|105
1581687600000|2020-02-14 13:40:00|5768.1|5758.1|5774.4|5764.4|5776.1|5766.1|5765.4|5755.4|107
1581687900000|2020-02-14 13:45:00|5775.6|5765.6|5763.4|5753.4|5776.4|5766.4|5753.9|5743.9|195
1581688200000|2020-02-14 13:50:00|5763.1|5753.1|5768.9|5758.9|5768.9|5758.9|5758.6|5748.6|116
1581688500000|2020-02-14 13:55:00|5768.6|5758.6|5768.9|5758.9|5769.9|5759.9|5765.4|5755.4|85
1581688800000|2020-02-14 14:00:00|5768.4|5758.4|5773.4|5763.4|5773.6|5763.6|5765.9|5755.9|121
1581689100000|2020-02-14 14:05:00|5773.6|5763.6|5772.1|5762.1|5775.4|5765.4|5769.1|5759.1|78
1581689400000|2020-02-14 14:10:00|5771.9|5761.9|5771.9|5761.9|5775.6|5765.6|5771.4|5761.4|83
1581689700000|2020-02-14 14:15:00|5772.1|5762.1|5772.6|5762.6|5773.9|5763.9|5771.6|5761.6|64
1581690000000|2020-02-14 14:20:00|5772.4|5762.4|5775.1|5765.1|5775.6|5765.6|5770.4|5760.4|83
1581690300000|2020-02-14 14:25:00|5775.4|5765.4|5776.1|5766.1|5776.9|5766.9|5774.9|5764.9|73
1581690600000|2020-02-14 14:30:00|5776.4|5766.4|5776.1|5766.1|5778.1|5768.1|5774.1|5764.1|135
1581690900000|2020-02-14 14:35:00|5776.4|5766.4|5772.6|5762.6|5776.4|5766.4|5762.9|5752.9|269
1581691200000|2020-02-14 14:40:00|5772.4|5762.4|5774.9|5764.9|5775.4|5765.4|5771.9|5761.9|148
1581691500000|2020-02-14 14:45:00|5775.1|5765.1|5771.9|5761.9|5777.4|5767.4|5771.9|5761.9|133
1581691800000|2020-02-14 14:50:00|5771.6|5761.6|5765.4|5755.4|5772.1|5762.1|5762.6|5752.6|224
1581692100000|2020-02-14 14:55:00|5765.1|5755.1|5763.4|5753.4|5767.1|5757.1|5761.9|5751.9|171
1581692400000|2020-02-14 15:00:00|5765.4|5755.4|5763.9|5753.9|5769.6|5759.6|5762.6|5752.6|225
1581692700000|2020-02-14 15:05:00|5763.6|5753.6|5758.1|5748.1|5766.4|5756.4|5756.9|5746.9|199
1581693000000|2020-02-14 15:10:00|5757.9|5747.9|5757.1|5747.1|5760.6|5750.6|5755.6|5745.6|165
1581693300000|2020-02-14 15:15:00|5756.9|5746.9|5757.9|5747.9|5759.1|5749.1|5756.4|5746.4|105
1581693600000|2020-02-14 15:20:00|5758.1|5748.1|5758.9|5748.9|5761.1|5751.1|5756.6|5746.6|107
1581693900000|2020-02-14 15:25:00|5758.6|5748.6|5757.4|5747.4|5759.1|5749.1|5757.4|5747.4|54
1581694200000|2020-02-14 15:30:00|5757.6|5747.6|5757.6|5747.6|5758.9|5748.9|5756.4|5746.4|80
1581694500000|2020-02-14 15:35:00|5757.4|5747.4|5758.1|5748.1|5758.4|5748.4|5756.6|5746.6|110
1581694800000|2020-02-14 15:40:00|5757.9|5747.9|5757.4|5747.4|5758.4|5748.4|5756.1|5746.1|64
1581695100000|2020-02-14 15:45:00|5757.6|5747.6|5760.6|5750.6|5761.9|5751.9|5756.9|5746.9|122
1581695400000|2020-02-14 15:50:00|5760.9|5750.9|5760.6|5750.6|5763.6|5753.6|5760.4|5750.4|74
1581695700000|2020-02-14 15:55:00|5760.9|5750.9|5760.6|5750.6|5763.1|5753.1|5760.4|5750.4|107
1581696000000|2020-02-14 16:00:00|5760.4|5750.4|5759.1|5749.1|5761.1|5751.1|5757.6|5747.6|76
1581696300000|2020-02-14 16:05:00|5758.9|5748.9|5752.1|5742.1|5759.6|5749.6|5749.4|5739.4|104
1581696600000|2020-02-14 16:10:00|5752.6|5742.6|5755.1|5745.1|5756.6|5746.6|5751.4|5741.4|112
1581696900000|2020-02-14 16:15:00|5755.6|5745.6|5758.4|5748.4|5758.9|5748.9|5755.4|5745.4|71
1581697200000|2020-02-14 16:20:00|5758.6|5748.6|5757.1|5747.1|5759.1|5749.1|5755.9|5745.9|54
1581697500000|2020-02-14 16:25:00|5756.9|5746.9|5755.6|5745.6|5757.4|5747.4|5754.1|5744.1|27
1581697800000|2020-02-14 16:30:00|5755.1|5745.1|5759.1|5749.1|5759.6|5749.6|5754.6|5744.6|57
1581698100000|2020-02-14 16:35:00|5758.9|5748.9|5760.1|5750.1|5760.6|5750.6|5758.1|5748.1|44
1581698400000|2020-02-14 16:40:00|5760.4|5750.4|5760.9|5750.9|5763.9|5753.9|5760.1|5750.1|69
1581698700000|2020-02-14 16:45:00|5760.6|5750.6|5762.9|5752.9|5764.6|5754.6|5759.6|5749.6|71
1581699000000|2020-02-14 16:50:00|5762.6|5752.6|5762.1|5752.1|5763.9|5753.9|5761.6|5751.6|77
1581699300000|2020-02-14 16:55:00|5761.9|5751.9|5763.1|5753.1|5766.1|5756.1|5761.9|5751.9|64
1581699600000|2020-02-14 17:00:00|5763.4|5753.4|5766.1|5756.1|5768.1|5758.1|5763.4|5753.4|71
1581699900000|2020-02-14 17:05:00|5766.6|5756.6|5766.1|5756.1|5767.1|5757.1|5765.1|5755.1|52
1581700200000|2020-02-14 17:10:00|5766.4|5756.4|5764.6|5754.6|5766.4|5756.4|5764.1|5754.1|35
1581700500000|2020-02-14 17:15:00|5764.4|5754.4|5764.1|5754.1|5764.9|5754.9|5762.6|5752.6|62
1581700800000|2020-02-14 17:20:00|5763.9|5753.9|5764.4|5754.4|5764.4|5754.4|5761.6|5751.6|22
1581701100000|2020-02-14 17:25:00|5764.6|5754.6|5764.1|5754.1|5765.6|5755.6|5764.1|5754.1|27
1581701400000|2020-02-14 17:30:00|5764.4|5754.4|5762.1|5752.1|5765.1|5755.1|5761.1|5751.1|71
1581701700000|2020-02-14 17:35:00|5761.9|5751.9|5762.9|5752.9|5763.1|5753.1|5759.4|5749.4|76
1581702000000|2020-02-14 17:40:00|5762.6|5752.6|5762.1|5752.1|5763.6|5753.6|5761.6|5751.6|36
1581702300000|2020-02-14 17:45:00|5761.9|5751.9|5761.6|5751.6|5762.1|5752.1|5761.1|5751.1|43
1581702600000|2020-02-14 17:50:00|5761.9|5751.9|5762.1|5752.1|5763.1|5753.1|5760.9|5750.9|30
1581702900000|2020-02-14 17:55:00|5762.4|5752.4|5762.8|5752.8|5763.6|5753.6|5761.4|5751.4|150
1581901200000|2020-02-17 01:00:00|5764|5748.3|5781.1|5771.1|5783.4|5773.4|5764|5748.3|55
1581901500000|2020-02-17 01:05:00|5780.9|5770.9|5775.9|5765.9|5781.5|5771.5|5774.5|5764.5|131
1581901800000|2020-02-17 01:10:00|5776.1|5766.1|5777.8|5767.8|5781.4|5771.4|5776.1|5766.1|80
1581902100000|2020-02-17 01:15:00|5778.1|5768.1|5778.9|5768.9|5782.1|5772.1|5778.1|5768.1|86
1581902400000|2020-02-17 01:20:00|5778.6|5768.6|5775.9|5765.9|5781.6|5771.6|5775.9|5765.9|100
1581902700000|2020-02-17 01:25:00|5776.1|5766.1|5779.5|5769.5|5782.1|5772.1|5776.1|5766.1|80
1581903000000|2020-02-17 01:30:00|5779.3|5769.3|5784.1|5774.1|5784.1|5774.1|5778.9|5768.9|91
1581903300000|2020-02-17 01:35:00|5783.9|5773.9|5783.1|5773.1|5784.4|5774.4|5781.9|5771.9|95
1581903600000|2020-02-17 01:40:00|5782.9|5772.9|5784|5774|5786.9|5776.9|5780.9|5770.9|136
1581903900000|2020-02-17 01:45:00|5783.9|5773.9|5789.4|5779.4|5790.3|5780.3|5783.9|5773.9|121
1581904200000|2020-02-17 01:50:00|5789.6|5779.6|5788.4|5778.4|5792.1|5782.1|5788.1|5778.1|84
1581904500000|2020-02-17 01:55:00|5788.5|5778.5|5789.4|5779.4|5790.1|5780.1|5786.1|5776.1|99
1581904800000|2020-02-17 02:00:00|5789.3|5779.3|5791.9|5781.9|5791.9|5781.9|5788.6|5778.6|68
1581905100000|2020-02-17 02:05:00|5792.1|5782.1|5792.4|5782.4|5793.1|5783.1|5790.6|5780.6|45
1581905400000|2020-02-17 02:10:00|5792.6|5782.6|5793.4|5783.4|5794.4|5784.4|5792.6|5782.6|50
1581905700000|2020-02-17 02:15:00|5793.1|5783.1|5791.8|5781.8|5793.1|5783.1|5790.1|5780.1|25
1581906000000|2020-02-17 02:20:00|5792|5782|5792.4|5782.4|5792.4|5782.4|5791.4|5781.4|27
1581906300000|2020-02-17 02:25:00|5792.1|5782.1|5791.6|5781.6|5792.4|5782.4|5791.1|5781.1|26
1581906600000|2020-02-17 02:30:00|5791.9|5781.9|5796.4|5786.4|5797.4|5787.4|5791.4|5781.4|80
1581906900000|2020-02-17 02:35:00|5796.5|5786.5|5804.4|5794.4|5809.6|5799.6|5796.5|5786.5|223
1581907200000|2020-02-17 02:40:00|5804.6|5794.6|5815.1|5805.1|5815.4|5805.4|5804.6|5794.6|222
1581907500000|2020-02-17 02:45:00|5815.3|5805.3|5819.1|5809.1|5819.4|5809.4|5809.6|5799.6|160
1581907800000|2020-02-17 02:50:00|5818.4|5808.4|5818.9|5808.9|5834|5824|5817.6|5807.6|390
1581908100000|2020-02-17 02:55:00|5819.1|5809.1|5824.8|5814.8|5828.4|5818.4|5818.1|5808.1|199
1581908400000|2020-02-17 03:00:00|5824.1|5814.1|5822.4|5812.4|5827.6|5817.6|5819.6|5809.6|214
1581908700000|2020-02-17 03:05:00|5822.1|5812.1|5818.9|5808.9|5822.4|5812.4|5815.9|5805.9|158
1581909000000|2020-02-17 03:10:00|5819.1|5809.1|5818.4|5808.4|5821|5811|5817.4|5807.4|116
1581909300000|2020-02-17 03:15:00|5818.8|5808.8|5819.9|5809.9|5821.5|5811.5|5817.9|5807.9|126
1581909600000|2020-02-17 03:20:00|5819.8|5809.8|5820.9|5810.9|5821.1|5811.1|5818.1|5808.1|83
1581909900000|2020-02-17 03:25:00|5820.6|5810.6|5816.6|5806.6|5821.6|5811.6|5816.4|5806.4|93
1581910200000|2020-02-17 03:30:00|5816.4|5806.4|5816.1|5806.1|5817.6|5807.6|5815.4|5805.4|43
1581910500000|2020-02-17 03:35:00|5815.9|5805.9|5817.1|5807.1|5817.1|5807.1|5815.9|5805.9|31
1581910800000|2020-02-17 03:40:00|5816.9|5806.9|5820.4|5810.4|5820.4|5810.4|5815.9|5805.9|27
1581911100000|2020-02-17 03:45:00|5820.6|5810.6|5821.5|5811.5|5821.6|5811.6|5820.4|5810.4|27
1581911400000|2020-02-17 03:50:00|5821.4|5811.4|5816.9|5806.9|5821.6|5811.6|5816.9|5806.9|21
1581911700000|2020-02-17 03:55:00|5816.4|5806.4|5817.4|5807.4|5817.5|5807.5|5815.4|5805.4|30
1581912000000|2020-02-17 04:00:00|5816.9|5806.9|5815.9|5805.9|5816.9|5806.9|5815.1|5805.1|13
1581912300000|2020-02-17 04:05:00|5815.6|5805.6|5815|5805|5815.6|5805.6|5814.6|5804.6|10
1581912600000|2020-02-17 04:10:00|5815.1|5805.1|5814.9|5804.9|5815.3|5805.3|5814.5|5804.5|14
1581912900000|2020-02-17 04:15:00|5814.6|5804.6|5814.8|5804.8|5815.6|5805.6|5814.4|5804.4|17
1581913200000|2020-02-17 04:20:00|5814.9|5804.9|5815.4|5805.4|5816.1|5806.1|5814.3|5804.3|40
1581913500000|2020-02-17 04:25:00|5815.6|5805.6|5815.6|5805.6|5816.4|5806.4|5815.1|5805.1|16
1581913800000|2020-02-17 04:30:00|5815.9|5805.9|5817.9|5807.9|5817.9|5807.9|5815.9|5805.9|13
1581914100000|2020-02-17 04:35:00|5817.6|5807.6|5818.3|5808.3|5819.1|5809.1|5816.9|5806.9|24
1581914400000|2020-02-17 04:40:00|5818.1|5808.1|5818|5808|5818.1|5808.1|5816.6|5806.6|14
1581914700000|2020-02-17 04:45:00|5817.9|5807.9|5818|5808|5818|5808|5817|5807|14
1581915000000|2020-02-17 04:50:00|5817.9|5807.9|5817.1|5807.1|5818.4|5808.4|5816.9|5806.9|16
1581915300000|2020-02-17 04:55:00|5817.4|5807.4|5818.1|5808.1|5818.6|5808.6|5817.4|5807.4|18
1581915600000|2020-02-17 05:00:00|5817.4|5807.4|5817.1|5807.1|5818.1|5808.1|5814.9|5804.9|37
1581915900000|2020-02-17 05:05:00|5817.4|5807.4|5818.6|5808.6|5820|5810|5817.1|5807.1|35
1581916200000|2020-02-17 05:10:00|5818.9|5808.9|5818.6|5808.6|5819.1|5809.1|5817.9|5807.9|12
1581916500000|2020-02-17 05:15:00|5818.9|5808.9|5821.1|5811.1|5821.9|5811.9|5818.9|5808.9|43
1581916800000|2020-02-17 05:20:00|5820.9|5810.9|5820.5|5810.5|5821.6|5811.6|5820.1|5810.1|25
1581917100000|2020-02-17 05:25:00|5820.3|5810.3|5820.8|5810.8|5820.8|5810.8|5818.6|5808.6|37
1581917400000|2020-02-17 05:30:00|5820.6|5810.6|5824.6|5814.6|5826.4|5816.4|5820.6|5810.6|113
1581917700000|2020-02-17 05:35:00|5824.9|5814.9|5826.1|5816.1|5826.9|5816.9|5822.1|5812.1|71
1581918000000|2020-02-17 05:40:00|5825.9|5815.9|5822.9|5812.9|5826.6|5816.6|5822.6|5812.6|92
1581918300000|2020-02-17 05:45:00|5823.1|5813.1|5824.9|5814.9|5825.1|5815.1|5822.4|5812.4|75
1581918600000|2020-02-17 05:50:00|5824.6|5814.6|5824.9|5814.9|5826.6|5816.6|5824.6|5814.6|53
1581918900000|2020-02-17 05:55:00|5825.1|5815.1|5824.9|5814.9|5826.1|5816.1|5823.4|5813.4|58
1581919200000|2020-02-17 06:00:00|5824.6|5814.6|5823.9|5813.9|5825.9|5815.9|5821.1|5811.1|84
1581919500000|2020-02-17 06:05:00|5823.6|5813.6|5824.3|5814.3|5824.4|5814.4|5821.9|5811.9|56
1581919800000|2020-02-17 06:10:00|5824.1|5814.1|5825.1|5815.1|5826.9|5816.9|5822.6|5812.6|90
1581920100000|2020-02-17 06:15:00|5825.9|5815.9|5825.4|5815.4|5826.1|5816.1|5824.9|5814.9|72
1581920400000|2020-02-17 06:20:00|5825.1|5815.1|5820.6|5810.6|5825.4|5815.4|5819.6|5809.6|48
1581920700000|2020-02-17 06:25:00|5819.9|5809.9|5818.1|5808.1|5821.4|5811.4|5817.9|5807.9|69
1581921000000|2020-02-17 06:30:00|5817.9|5807.9|5823.6|5813.6|5823.6|5813.6|5816.9|5806.9|65
1581921300000|2020-02-17 06:35:00|5823.4|5813.4|5828.1|5818.1|5828.4|5818.4|5821.9|5811.9|149
1581921600000|2020-02-17 06:40:00|5827.9|5817.9|5827.9|5817.9|5828.1|5818.1|5824.9|5814.9|66
1581921900000|2020-02-17 06:45:00|5827.6|5817.6|5828.8|5818.8|5828.9|5818.9|5825.9|5815.9|128
1581922200000|2020-02-17 06:50:00|5828.6|5818.6|5829.9|5819.9|5832.6|5822.6|5827.9|5817.9|219
1581922500000|2020-02-17 06:55:00|5829.6|5819.6|5831.1|5821.1|5832.4|5822.4|5827.1|5817.1|126
1581922800000|2020-02-17 07:00:00|5830.9|5820.9|5827.4|5817.4|5830.9|5820.9|5826.4|5816.4|72
1581923100000|2020-02-17 07:05:00|5827.3|5817.3|5825.5|5815.5|5827.3|5817.3|5825.5|5815.5|56
1581923400000|2020-02-17 07:10:00|5825.6|5815.6|5825.4|5815.4|5826.3|5816.3|5825.4|5815.4|25
1581923700000|2020-02-17 07:15:00|5825.9|5815.9|5823.8|5813.8|5825.9|5815.9|5823.3|5813.3|43
1581924000000|2020-02-17 07:20:00|5823.9|5813.9|5821.9|5811.9|5824.9|5814.9|5821.9|5811.9|33
1581924300000|2020-02-17 07:25:00|5822.1|5812.1|5818.4|5808.4|5823.1|5813.1|5818.1|5808.1|53
1581924600000|2020-02-17 07:30:00|5818.1|5808.1|5819.6|5809.6|5822.3|5812.3|5814.4|5804.4|49
1581924900000|2020-02-17 07:35:00|5819.4|5809.4|5821.6|5811.6|5823.1|5813.1|5818.6|5808.6|49
1581925200000|2020-02-17 07:40:00|5821.9|5811.9|5821.6|5811.6|5822.9|5812.9|5820.4|5810.4|34
1581925500000|2020-02-17 07:45:00|5821.9|5811.9|5823.9|5813.9|5826.6|5816.6|5821.9|5811.9|54
1581925800000|2020-02-17 07:50:00|5823.6|5813.6|5824.5|5814.5|5824.6|5814.6|5823.1|5813.1|44
1581926100000|2020-02-17 07:55:00|5824.4|5814.4|5811.4|5801.4|5826.6|5816.6|5809.9|5799.9|137
1581926400000|2020-02-17 08:00:00|5810.6|5800.6|5813.6|5803.6|5819.9|5809.9|5810.6|5800.6|89
1581926700000|2020-02-17 08:05:00|5813.4|5803.4|5815.6|5805.6|5817.1|5807.1|5810.4|5800.4|92
1581927000000|2020-02-17 08:10:00|5815.4|5805.4|5811.4|5801.4|5815.6|5805.6|5811.4|5801.4|85
1581927300000|2020-02-17 08:15:00|5811.1|5801.1|5812.1|5802.1|5813.4|5803.4|5809.1|5799.1|61
1581927600000|2020-02-17 08:20:00|5812.4|5802.4|5810.9|5800.9|5812.4|5802.4|5809.6|5799.6|34
1581927900000|2020-02-17 08:25:00|5810.6|5800.6|5810.4|5800.4|5813.1|5803.1|5809.4|5799.4|68
1581928200000|2020-02-17 08:30:00|5810.1|5800.1|5809.6|5799.6|5815.4|5805.4|5808.9|5798.9|66
1581928500000|2020-02-17 08:35:00|5809.9|5799.9|5807.4|5797.4|5810.4|5800.4|5807.4|5797.4|66
1581928800000|2020-02-17 08:40:00|5807.1|5797.1|5807.4|5797.4|5808.1|5798.1|5803.6|5793.6|77
1581929100000|2020-02-17 08:45:00|5807.1|5797.1|5808.9|5798.9|5810.4|5800.4|5806.4|5796.4|40
1581929400000|2020-02-17 08:50:00|5808.6|5798.6|5806.4|5796.4|5809.6|5799.6|5805.6|5795.6|71
1581929700000|2020-02-17 08:55:00|5806.9|5796.9|5803.9|5793.9|5807.4|5797.4|5801.9|5791.9|61
1581930000000|2020-02-17 09:00:00|5804.1|5794.1|5814.9|5804.9|5814.9|5804.9|5803.9|5793.9|122
1581930300000|2020-02-17 09:05:00|5814.6|5804.6|5814.4|5804.4|5815.9|5805.9|5812.1|5802.1|52
1581930600000|2020-02-17 09:10:00|5813.9|5803.9|5813.6|5803.6|5814.1|5804.1|5809.9|5799.9|49
1581930900000|2020-02-17 09:15:00|5814.1|5804.1|5819.4|5809.4|5820.6|5810.6|5813.9|5803.9|87
1581931200000|2020-02-17 09:20:00|5819.6|5809.6|5822.1|5812.1|5822.6|5812.6|5819.6|5809.6|48
1581931500000|2020-02-17 09:25:00|5821.9|5811.9|5818.4|5808.4|5821.9|5811.9|5815.1|5805.1|61
1581931800000|2020-02-17 09:30:00|5818.1|5808.1|5818.6|5808.6|5819.4|5809.4|5817.1|5807.1|25
1581932100000|2020-02-17 09:35:00|5818.4|5808.4|5819.1|5809.1|5820.6|5810.6|5817.9|5807.9|25
1581932400000|2020-02-17 09:40:00|5818.6|5808.6|5819.6|5809.6|5819.9|5809.9|5816.4|5806.4|35
1581932700000|2020-02-17 09:45:00|5819.4|5809.4|5822.4|5812.4|5823.6|5813.6|5819.4|5809.4|52
1581933000000|2020-02-17 09:50:00|5822.1|5812.1|5819.4|5809.4|5822.4|5812.4|5819.1|5809.1|34
1581933300000|2020-02-17 09:55:00|5819.1|5809.1|5816.9|5806.9|5819.9|5809.9|5816.4|5806.4|36
1581933600000|2020-02-17 10:00:00|5817.1|5807.1|5816.9|5806.9|5818.1|5808.1|5816.9|5806.9|33
1581933900000|2020-02-17 10:05:00|5817.1|5807.1|5816.9|5806.9|5817.6|5807.6|5816.4|5806.4|26
1581934200000|2020-02-17 10:10:00|5817.1|5807.1|5817.4|5807.4|5818.1|5808.1|5815.9|5805.9|32
1581934500000|2020-02-17 10:15:00|5817.6|5807.6|5817.9|5807.9|5819.4|5809.4|5817.4|5807.4|27
1581934800000|2020-02-17 10:20:00|5818.1|5808.1|5815.9|5805.9|5819.1|5809.1|5815.6|5805.6|27
1581935100000|2020-02-17 10:25:00|5815.6|5805.6|5814.1|5804.1|5817.1|5807.1|5813.4|5803.4|30
1581935400000|2020-02-17 10:30:00|5813.9|5803.9|5814.1|5804.1|5815.4|5805.4|5812.9|5802.9|27
1581935700000|2020-02-17 10:35:00|5814.9|5804.9|5813.9|5803.9|5815.4|5805.4|5813.1|5803.1|23
1581936000000|2020-02-17 10:40:00|5813.6|5803.6|5810.1|5800.1|5813.6|5803.6|5809.6|5799.6|44
1581936300000|2020-02-17 10:45:00|5809.9|5799.9|5808.6|5798.6|5811.1|5801.1|5807.6|5797.6|47
1581936600000|2020-02-17 10:50:00|5807.9|5797.9|5808.9|5798.9|5809.6|5799.6|5807.6|5797.6|15
1581936900000|2020-02-17 10:55:00|5809.1|5799.1|5809.1|5799.1|5809.6|5799.6|5808.6|5798.6|25
1581937200000|2020-02-17 11:00:00|5808.9|5798.9|5808.6|5798.6|5809.1|5799.1|5808.1|5798.1|25
1581937500000|2020-02-17 11:05:00|5808.9|5798.9|5809.6|5799.6|5809.6|5799.6|5808.1|5798.1|18
1581937800000|2020-02-17 11:10:00|5809.4|5799.4|5809.9|5799.9|5809.9|5799.9|5808.9|5798.9|28
1581938100000|2020-02-17 11:15:00|5810.4|5800.4|5812.9|5802.9|5814.9|5804.9|5810.4|5800.4|38
1581938400000|2020-02-17 11:20:00|5812.6|5802.6|5812.9|5802.9|5813.1|5803.1|5810.4|5800.4|31
1581938700000|2020-02-17 11:25:00|5812.6|5802.6|5814.4|5804.4|5814.4|5804.4|5811.9|5801.9|27
1581939000000|2020-02-17 11:30:00|5814.1|5804.1|5815.9|5805.9|5816.1|5806.1|5813.9|5803.9|45
1581939300000|2020-02-17 11:35:00|5816.1|5806.1|5814.6|5804.6|5816.1|5806.1|5814.1|5804.1|14
1581939600000|2020-02-17 11:40:00|5814.9|5804.9|5814.1|5804.1|5815.6|5805.6|5814.1|5804.1|17
1581939900000|2020-02-17 11:45:00|5813.9|5803.9|5815.9|5805.9|5815.9|5805.9|5813.4|5803.4|21
1581940200000|2020-02-17 11:50:00|5815.6|5805.6|5810.6|5800.6|5815.6|5805.6|5810.6|5800.6|34
1581940500000|2020-02-17 11:55:00|5810.9|5800.9|5811.1|5801.1|5811.6|5801.6|5808.6|5798.6|39
1581940800000|2020-02-17 12:00:00|5811.4|5801.4|5809.6|5799.6|5812.1|5802.1|5809.6|5799.6|39
1581941100000|2020-02-17 12:05:00|5808.9|5798.9|5807.9|5797.9|5808.9|5798.9|5806.9|5796.9|29
1581941400000|2020-02-17 12:10:00|5807.6|5797.6|5804.1|5794.1|5807.9|5797.9|5803.6|5793.6|50
1581941700000|2020-02-17 12:15:00|5804.4|5794.4|5805.6|5795.6|5805.9|5795.9|5803.9|5793.9|32
1581942000000|2020-02-17 12:20:00|5805.9|5795.9|5806.6|5796.6|5807.9|5797.9|5805.9|5795.9|39
1581942300000|2020-02-17 12:25:00|5806.4|5796.4|5809.9|5799.9|5809.9|5799.9|5805.1|5795.1|35
1581942600000|2020-02-17 12:30:00|5810.1|5800.1|5812.9|5802.9|5815.1|5805.1|5810.1|5800.1|141
1581942900000|2020-02-17 12:35:00|5813.1|5803.1|5813.1|5803.1|5815.4|5805.4|5810.9|5800.9|88
1581943200000|2020-02-17 12:40:00|5812.9|5802.9|5814.4|5804.4|5815.4|5805.4|5812.6|5802.6|62
1581943500000|2020-02-17 12:45:00|5814.6|5804.6|5812.6|5802.6|5814.6|5804.6|5811.9|5801.9|48
1581943800000|2020-02-17 12:50:00|5812.9|5802.9|5813.9|5803.9|5814.1|5804.1|5811.9|5801.9|33
1581944100000|2020-02-17 12:55:00|5813.4|5803.4|5813.1|5803.1|5815.1|5805.1|5812.4|5802.4|39
1581944400000|2020-02-17 13:00:00|5812.9|5802.9|5807.9|5797.9|5813.9|5803.9|5807.6|5797.6|54
1581944700000|2020-02-17 13:05:00|5808.1|5798.1|5811.6|5801.6|5812.6|5802.6|5807.9|5797.9|52
1581945000000|2020-02-17 13:10:00|5811.4|5801.4|5811.6|5801.6|5812.4|5802.4|5809.6|5799.6|47
1581945300000|2020-02-17 13:15:00|5811.4|5801.4|5809.6|5799.6|5811.9|5801.9|5806.6|5796.6|61
1581945600000|2020-02-17 13:20:00|5809.9|5799.9|5810.9|5800.9|5811.9|5801.9|5809.6|5799.6|32
1581945900000|2020-02-17 13:25:00|5811.1|5801.1|5810.9|5800.9|5812.6|5802.6|5810.6|5800.6|44
1581946200000|2020-02-17 13:30:00|5810.6|5800.6|5808.9|5798.9|5811.4|5801.4|5808.6|5798.6|34
1581946500000|2020-02-17 13:35:00|5809.1|5799.1|5807.9|5797.9|5809.6|5799.6|5807.6|5797.6|29
1581946800000|2020-02-17 13:40:00|5808.1|5798.1|5813.4|5803.4|5813.6|5803.6|5807.6|5797.6|43
1581947100000|2020-02-17 13:45:00|5813.6|5803.6|5812.4|5802.4|5813.6|5803.6|5811.1|5801.1|32
1581947400000|2020-02-17 13:50:00|5812.6|5802.6|5815.4|5805.4|5815.4|5805.4|5811.6|5801.6|36
1581947700000|2020-02-17 13:55:00|5815.1|5805.1|5814.9|5804.9|5816.6|5806.6|5813.4|5803.4|58
1581948000000|2020-02-17 14:00:00|5814.6|5804.6|5809.9|5799.9|5814.9|5804.9|5809.6|5799.6|53
1581948300000|2020-02-17 14:05:00|5809.6|5799.6|5812.6|5802.6|5813.6|5803.6|5808.1|5798.1|63
1581948600000|2020-02-17 14:10:00|5812.4|5802.4|5813.6|5803.6|5814.9|5804.9|5811.9|5801.9|55
1581948900000|2020-02-17 14:15:00|5813.4|5803.4|5815.1|5805.1|5815.9|5805.9|5812.6|5802.6|41
1581949200000|2020-02-17 14:20:00|5814.9|5804.9|5814.9|5804.9|5816.4|5806.4|5814.4|5804.4|47
1581949500000|2020-02-17 14:25:00|5815.1|5805.1|5815.4|5805.4|5815.9|5805.9|5814.6|5804.6|31
1581949800000|2020-02-17 14:30:00|5815.9|5805.9|5819.1|5809.1|5819.6|5809.6|5814.1|5804.1|66
1581950100000|2020-02-17 14:35:00|5819.4|5809.4|5817.9|5807.9|5821.6|5811.6|5817.6|5807.6|59
1581950400000|2020-02-17 14:40:00|5818.1|5808.1|5817.1|5807.1|5818.1|5808.1|5816.6|5806.6|33
1581950700000|2020-02-17 14:45:00|5816.9|5806.9|5818.1|5808.1|5819.6|5809.6|5816.9|5806.9|55
1581951000000|2020-02-17 14:50:00|5817.9|5807.9|5814.6|5804.6|5819.1|5809.1|5814.4|5804.4|45
1581951300000|2020-02-17 14:55:00|5814.4|5804.4|5813.9|5803.9|5817.4|5807.4|5813.4|5803.4|64
1581951600000|2020-02-17 15:00:00|5814.1|5804.1|5816.1|5806.1|5817.4|5807.4|5813.6|5803.6|46
1581951900000|2020-02-17 15:05:00|5815.9|5805.9|5814.9|5804.9|5818.6|5808.6|5813.4|5803.4|56
1581952200000|2020-02-17 15:10:00|5814.6|5804.6|5820.1|5810.1|5822.1|5812.1|5814.6|5804.6|64
1581952500000|2020-02-17 15:15:00|5819.9|5809.9|5820.1|5810.1|5821.4|5811.4|5818.6|5808.6|42
1581952800000|2020-02-17 15:20:00|5819.6|5809.6|5819.6|5809.6|5820.1|5810.1|5817.9|5807.9|28
1581953100000|2020-02-17 15:25:00|5819.4|5809.4|5819.4|5809.4|5820.6|5810.6|5818.9|5808.9|39
1581953400000|2020-02-17 15:30:00|5819.1|5809.1|5819.1|5809.1|5820.1|5810.1|5818.4|5808.4|36
1581953700000|2020-02-17 15:35:00|5818.9|5808.9|5818.6|5808.6|5819.9|5809.9|5818.1|5808.1|35
1581954000000|2020-02-17 15:40:00|5818.4|5808.4|5817.4|5807.4|5818.6|5808.6|5816.9|5806.9|37
1581954300000|2020-02-17 15:45:00|5817.6|5807.6|5819.1|5809.1|5819.1|5809.1|5815.6|5805.6|52
1581954600000|2020-02-17 15:50:00|5819.4|5809.4|5821.4|5811.4|5821.6|5811.6|5819.1|5809.1|40
1581954900000|2020-02-17 15:55:00|5822.1|5812.1|5820.9|5810.9|5822.4|5812.4|5820.4|5810.4|26
1581955200000|2020-02-17 16:00:00|5821.6|5811.6|5820.4|5810.4|5822.6|5812.6|5819.6|5809.6|56
1581955500000|2020-02-17 16:05:00|5820.6|5810.6|5821.6|5811.6|5822.1|5812.1|5820.1|5810.1|40
1581955800000|2020-02-17 16:10:00|5821.4|5811.4|5820.1|5810.1|5821.4|5811.4|5819.9|5809.9|22
1581956100000|2020-02-17 16:15:00|5820.4|5810.4|5819.1|5809.1|5820.4|5810.4|5818.6|5808.6|37
1581956400000|2020-02-17 16:20:00|5818.9|5808.9|5821.1|5811.1|5821.6|5811.6|5818.4|5808.4|48
1581956700000|2020-02-17 16:25:00|5820.9|5810.9|5821.1|5811.1|5821.1|5811.1|5819.6|5809.6|46
1581957000000|2020-02-17 16:30:00|5820.9|5810.9|5817.1|5807.1|5820.9|5810.9|5816.9|5806.9|41
1581957300000|2020-02-17 16:35:00|5816.9|5806.9|5818.1|5808.1|5818.6|5808.6|5814.6|5804.6|66
1581957600000|2020-02-17 16:40:00|5817.9|5807.9|5813.9|5803.9|5817.9|5807.9|5812.1|5802.1|63
1581957900000|2020-02-17 16:45:00|5813.6|5803.6|5817.9|5807.9|5818.4|5808.4|5811.4|5801.4|71
1581958200000|2020-02-17 16:50:00|5817.6|5807.6|5817.4|5807.4|5818.1|5808.1|5816.4|5806.4|35
1581958500000|2020-02-17 16:55:00|5817.1|5807.1|5816.4|5806.4|5819.1|5809.1|5816.1|5806.1|34
1581958800000|2020-02-17 17:00:00|5816.6|5806.6|5818.4|5808.4|5818.6|5808.6|5815.9|5805.9|20
1581959100000|2020-02-17 17:05:00|5818.6|5808.6|5818.9|5808.9|5820.9|5810.9|5818.4|5808.4|26
1581959400000|2020-02-17 17:10:00|5818.4|5808.4|5820.1|5810.1|5820.9|5810.9|5818.4|5808.4|19
1581959700000|2020-02-17 17:15:00|5820.4|5810.4|5820.9|5810.9|5822.6|5812.6|5820.4|5810.4|31
1581960000000|2020-02-17 17:20:00|5821.1|5811.1|5819.9|5809.9|5822.9|5812.9|5819.9|5809.9|18
1581960300000|2020-02-17 17:25:00|5820.1|5810.1|5820.9|5810.9|5820.9|5810.9|5820.1|5810.1|14
1581960600000|2020-02-17 17:30:00|5821.1|5811.1|5821.4|5811.4|5822.1|5812.1|5821.1|5811.1|28
1581960900000|2020-02-17 17:35:00|5821.1|5811.1|5820.6|5810.6|5821.4|5811.4|5820.6|5810.6|25
1581961200000|2020-02-17 17:40:00|5820.9|5810.9|5821.4|5811.4|5822.1|5812.1|5820.9|5810.9|5
1581961500000|2020-02-17 17:45:00|5821.6|5811.6|5820.9|5810.9|5822.4|5812.4|5820.9|5810.9|21
1581961800000|2020-02-17 17:50:00|5821.1|5811.1|5821.4|5811.4|5822.4|5812.4|5820.9|5810.9|20
1581962100000|2020-02-17 17:55:00|5821.3|5811.3|5821.3|5811.3|5821.5|5811.5|5820.8|5810.8|12
1581987600000|2020-02-18 01:00:00|5806.4|5796.4|5806.1|5796.1|5809.4|5799.4|5804.3|5794.3|162
1581987900000|2020-02-18 01:05:00|5806.4|5796.4|5802.4|5792.4|5806.6|5796.6|5800.4|5790.4|162
1581988200000|2020-02-18 01:10:00|5802.1|5792.1|5797.4|5787.4|5802.1|5792.1|5796.4|5786.4|172
1581988500000|2020-02-18 01:15:00|5797.5|5787.5|5803.1|5793.1|5805.1|5795.1|5796.6|5786.6|127
1581988800000|2020-02-18 01:20:00|5803.4|5793.4|5808.9|5798.9|5808.9|5798.9|5803.4|5793.4|85
1581989100000|2020-02-18 01:25:00|5808.6|5798.6|5808.6|5798.6|5811.6|5801.6|5807.9|5797.9|78
1581989400000|2020-02-18 01:30:00|5808.9|5798.9|5808.6|5798.6|5812.1|5802.1|5808.6|5798.6|105
1581989700000|2020-02-18 01:35:00|5808.1|5798.1|5806.1|5796.1|5808.1|5798.1|5805.4|5795.4|96
1581990000000|2020-02-18 01:40:00|5805.9|5795.9|5804.4|5794.4|5808.1|5798.1|5803.6|5793.6|109
1581990300000|2020-02-18 01:45:00|5804.1|5794.1|5802.1|5792.1|5805.6|5795.6|5801.1|5791.1|140
1581990600000|2020-02-18 01:50:00|5801.9|5791.9|5806.1|5796.1|5806.6|5796.6|5801.8|5791.8|111
1581990900000|2020-02-18 01:55:00|5806.5|5796.5|5806.4|5796.4|5807.9|5797.9|5805.8|5795.8|100
1581991200000|2020-02-18 02:00:00|5806.1|5796.1|5807.4|5797.4|5809.6|5799.6|5803.6|5793.6|100
1581991500000|2020-02-18 02:05:00|5807.1|5797.1|5808.9|5798.9|5809.5|5799.5|5806.9|5796.9|47
1581991800000|2020-02-18 02:10:00|5809.1|5799.1|5808.1|5798.1|5809.4|5799.4|5807.4|5797.4|50
1581992100000|2020-02-18 02:15:00|5807.9|5797.9|5808.4|5798.4|5808.4|5798.4|5805.9|5795.9|35
1581992400000|2020-02-18 02:20:00|5808.6|5798.6|5805.4|5795.4|5808.6|5798.6|5805.4|5795.4|36
1581992700000|2020-02-18 02:25:00|5805.1|5795.1|5805.3|5795.3|5805.4|5795.4|5805.1|5795.1|8
1581993000000|2020-02-18 02:30:00|5805.1|5795.1|5803.6|5793.6|5805.1|5795.1|5801.9|5791.9|89
1581993300000|2020-02-18 02:35:00|5803.8|5793.8|5802|5792|5804.4|5794.4|5801.1|5791.1|77
1581993600000|2020-02-18 02:40:00|5802.1|5792.1|5802.6|5792.6|5805.1|5795.1|5801.4|5791.4|96
1581993900000|2020-02-18 02:45:00|5802.4|5792.4|5802.6|5792.6|5802.6|5792.6|5801.4|5791.4|75
1581994200000|2020-02-18 02:50:00|5802.5|5792.5|5801.1|5791.1|5802.6|5792.6|5800.1|5790.1|117
1581994500000|2020-02-18 02:55:00|5801.4|5791.4|5797.1|5787.1|5802.1|5792.1|5796.6|5786.6|145
1581994800000|2020-02-18 03:00:00|5796.9|5786.9|5801.1|5791.1|5801.4|5791.4|5795.9|5785.9|184
1581995100000|2020-02-18 03:05:00|5801.4|5791.4|5801.9|5791.9|5802.1|5792.1|5799.1|5789.1|157
1581995400000|2020-02-18 03:10:00|5801.6|5791.6|5801.9|5791.9|5802.9|5792.9|5799.6|5789.6|69
1581995700000|2020-02-18 03:15:00|5802.1|5792.1|5798.1|5788.1|5802.4|5792.4|5798|5788|55
1581996000000|2020-02-18 03:20:00|5797.9|5787.9|5800.4|5790.4|5801.1|5791.1|5796.9|5786.9|57
1581996300000|2020-02-18 03:25:00|5800.6|5790.6|5800.4|5790.4|5801.9|5791.9|5798.8|5788.8|80
1581996600000|2020-02-18 03:30:00|5800.1|5790.1|5800|5790|5800.4|5790.4|5799.1|5789.1|25
1581996900000|2020-02-18 03:35:00|5799.9|5789.9|5798.1|5788.1|5799.9|5789.9|5797.9|5787.9|21
1581997200000|2020-02-18 03:40:00|5798|5788|5798.4|5788.4|5799.1|5789.1|5798|5788|11
1581997500000|2020-02-18 03:45:00|5798.6|5788.6|5798.1|5788.1|5799.4|5789.4|5797.9|5787.9|8
1581997800000|2020-02-18 03:50:00|5797.9|5787.9|5797.4|5787.4|5798.4|5788.4|5796.9|5786.9|27
1581998100000|2020-02-18 03:55:00|5797.1|5787.1|5797.1|5787.1|5797.4|5787.4|5796.9|5786.9|27
1581998400000|2020-02-18 04:00:00|5797.4|5787.4|5797.1|5787.1|5797.4|5787.4|5796.9|5786.9|33
1581998700000|2020-02-18 04:05:00|5796.9|5786.9|5796.8|5786.8|5797.4|5787.4|5796.4|5786.4|14
1581999000000|2020-02-18 04:10:00|5796.6|5786.6|5794.8|5784.8|5796.8|5786.8|5794.1|5784.1|21
1581999300000|2020-02-18 04:15:00|5794.4|5784.4|5794.8|5784.8|5794.9|5784.9|5794.4|5784.4|7
1581999600000|2020-02-18 04:20:00|5794.6|5784.6|5794.8|5784.8|5794.9|5784.9|5794.1|5784.1|10
1581999900000|2020-02-18 04:25:00|5794.5|5784.5|5793.4|5783.4|5794.8|5784.8|5793.1|5783.1|10
1582000200000|2020-02-18 04:30:00|5793.6|5783.6|5794.4|5784.4|5794.6|5784.6|5793.6|5783.6|8
1582000500000|2020-02-18 04:35:00|5795.1|5785.1|5794.6|5784.6|5795.1|5785.1|5794.1|5784.1|12
1582000800000|2020-02-18 04:40:00|5794.4|5784.4|5794.4|5784.4|5794.4|5784.4|5794.1|5784.1|5
1582001100000|2020-02-18 04:45:00|5794.1|5784.1|5794.4|5784.4|5794.6|5784.6|5794.1|5784.1|10
1582001400000|2020-02-18 04:50:00|5794.1|5784.1|5794.4|5784.4|5794.6|5784.6|5793.9|5783.9|9
1582001700000|2020-02-18 04:55:00|5794.6|5784.6|5794.6|5784.6|5794.6|5784.6|5794.4|5784.4|3
1582002000000|2020-02-18 05:00:00|5794.4|5784.4|5794.4|5784.4|5794.6|5784.6|5793.3|5783.3|23
1582002300000|2020-02-18 05:05:00|5794.1|5784.1|5793.9|5783.9|5794.6|5784.6|5793.9|5783.9|16
1582002600000|2020-02-18 05:10:00|5794.1|5784.1|5794.6|5784.6|5794.6|5784.6|5793.9|5783.9|11
1582002900000|2020-02-18 05:15:00|5794.4|5784.4|5794.6|5784.6|5794.6|5784.6|5794.1|5784.1|5
1582003200000|2020-02-18 05:20:00|5794.4|5784.4|5793.6|5783.6|5794.4|5784.4|5792.5|5782.5|23
1582003500000|2020-02-18 05:25:00|5793.9|5783.9|5794.6|5784.6|5794.6|5784.6|5793.9|5783.9|8
1582003800000|2020-02-18 05:30:00|5794.4|5784.4|5796.1|5786.1|5796.1|5786.1|5792.6|5782.6|84
1582004100000|2020-02-18 05:35:00|5796|5786|5798.8|5788.8|5798.9|5788.9|5794.6|5784.6|90
1582004400000|2020-02-18 05:40:00|5799.1|5789.1|5802.6|5792.6|5802.6|5792.6|5799.1|5789.1|61
1582004700000|2020-02-18 05:45:00|5802.9|5792.9|5805.5|5795.5|5805.5|5795.5|5801.4|5791.4|61
1582005000000|2020-02-18 05:50:00|5805.6|5795.6|5806.6|5796.6|5806.9|5796.9|5804|5794|71
1582005300000|2020-02-18 05:55:00|5806.9|5796.9|5807.4|5797.4|5808.6|5798.6|5806.4|5796.4|74
1582005600000|2020-02-18 06:00:00|5807.1|5797.1|5808.1|5798.1|5809.5|5799.5|5805.9|5795.9|64
1582005900000|2020-02-18 06:05:00|5807.6|5797.6|5809.4|5799.4|5809.6|5799.6|5807.4|5797.4|39
1582006200000|2020-02-18 06:10:00|5809.1|5799.1|5805.4|5795.4|5809.6|5799.6|5803.6|5793.6|93
1582006500000|2020-02-18 06:15:00|5805.1|5795.1|5804.8|5794.8|5805.5|5795.5|5803.1|5793.1|78
1582006800000|2020-02-18 06:20:00|5805.1|5795.1|5802.1|5792.1|5805.1|5795.1|5801.6|5791.6|59
1582007100000|2020-02-18 06:25:00|5802.4|5792.4|5801.1|5791.1|5803.6|5793.6|5800.6|5790.6|54
1582007400000|2020-02-18 06:30:00|5800.9|5790.9|5802.6|5792.6|5803.9|5793.9|5799.1|5789.1|71
1582007700000|2020-02-18 06:35:00|5802.9|5792.9|5803.6|5793.6|5805.1|5795.1|5801.9|5791.9|107
1582008000000|2020-02-18 06:40:00|5803.9|5793.9|5805.6|5795.6|5806.4|5796.4|5803.9|5793.9|52
1582008300000|2020-02-18 06:45:00|5805.4|5795.4|5800|5790|5805.6|5795.6|5799.4|5789.4|110
1582008600000|2020-02-18 06:50:00|5799.9|5789.9|5796.9|5786.9|5800|5790|5796.9|5786.9|56
1582008900000|2020-02-18 06:55:00|5797.1|5787.1|5796.1|5786.1|5797.5|5787.5|5795.3|5785.3|95
1582009200000|2020-02-18 07:00:00|5796.4|5786.4|5791.9|5781.9|5798.6|5788.6|5791.4|5781.4|56
1582009500000|2020-02-18 07:05:00|5792.1|5782.1|5795.1|5785.1|5796|5786|5792.1|5782.1|48
1582009800000|2020-02-18 07:10:00|5795.4|5785.4|5791.6|5781.6|5796.1|5786.1|5791.6|5781.6|54
1582010100000|2020-02-18 07:15:00|5791.4|5781.4|5795.4|5785.4|5795.5|5785.5|5786.1|5776.1|116
1582010400000|2020-02-18 07:20:00|5795.6|5785.6|5797.4|5787.4|5797.9|5787.9|5794.5|5784.5|43
1582010700000|2020-02-18 07:25:00|5797.8|5787.8|5798.9|5788.9|5800.6|5790.6|5797.8|5787.8|46
1582011000000|2020-02-18 07:30:00|5798.6|5788.6|5795.5|5785.5|5798.6|5788.6|5795.4|5785.4|69
1582011300000|2020-02-18 07:35:00|5795.6|5785.6|5797.4|5787.4|5798.1|5788.1|5795.1|5785.1|41
1582011600000|2020-02-18 07:40:00|5797.1|5787.1|5797.8|5787.8|5800.3|5790.3|5797|5787|55
1582011900000|2020-02-18 07:45:00|5797.4|5787.4|5795.5|5785.5|5797.4|5787.4|5795.1|5785.1|83
1582012200000|2020-02-18 07:50:00|5795.6|5785.6|5789.1|5779.1|5796.4|5786.4|5785.4|5775.4|135
1582012500000|2020-02-18 07:55:00|5789.4|5779.4|5787.9|5777.9|5793.4|5783.4|5787.9|5777.9|102
1582012800000|2020-02-18 08:00:00|5787.6|5777.6|5797.6|5787.6|5797.9|5787.9|5783.4|5773.4|171
1582013100000|2020-02-18 08:05:00|5797.1|5787.1|5789.4|5779.4|5797.1|5787.1|5788.9|5778.9|95
1582013400000|2020-02-18 08:10:00|5789.1|5779.1|5790.6|5780.6|5794.6|5784.6|5786.9|5776.9|94
1582013700000|2020-02-18 08:15:00|5789.9|5779.9|5784.6|5774.6|5790.6|5780.6|5784.6|5774.6|104
1582014000000|2020-02-18 08:20:00|5784.9|5774.9|5782.4|5772.4|5785.9|5775.9|5778.9|5768.9|130
1582014300000|2020-02-18 08:25:00|5782.1|5772.1|5777.6|5767.6|5783.1|5773.1|5777.4|5767.4|97
1582014600000|2020-02-18 08:30:00|5777.9|5767.9|5785.4|5775.4|5789.4|5779.4|5777.9|5767.9|116
1582014900000|2020-02-18 08:35:00|5785.6|5775.6|5789.1|5779.1|5789.6|5779.6|5785.1|5775.1|50
1582015200000|2020-02-18 08:40:00|5789.4|5779.4|5791.6|5781.6|5794.1|5784.1|5789.4|5779.4|59
1582015500000|2020-02-18 08:45:00|5791.4|5781.4|5787.9|5777.9|5793.1|5783.1|5787.6|5777.6|75
1582015800000|2020-02-18 08:50:00|5787.6|5777.6|5788.4|5778.4|5788.4|5778.4|5785.1|5775.1|63
1582016100000|2020-02-18 08:55:00|5788.6|5778.6|5789.1|5779.1|5789.4|5779.4|5787.6|5777.6|44
1582016400000|2020-02-18 09:00:00|5789.4|5779.4|5772.9|5762.9|5790.9|5780.9|5772.4|5762.4|183
1582016700000|2020-02-18 09:05:00|5773.1|5763.1|5769.1|5759.1|5773.6|5763.6|5767.9|5757.9|118
1582017000000|2020-02-18 09:10:00|5769.4|5759.4|5759.4|5749.4|5771.1|5761.1|5757.1|5747.1|190
1582017300000|2020-02-18 09:15:00|5759.1|5749.1|5768.6|5758.6|5768.6|5758.6|5758.4|5748.4|105
1582017600000|2020-02-18 09:20:00|5768.9|5758.9|5768.9|5758.9|5769.1|5759.1|5765.4|5755.4|68
1582017900000|2020-02-18 09:25:00|5768.6|5758.6|5769.1|5759.1|5771.9|5761.9|5768.4|5758.4|68
1582018200000|2020-02-18 09:30:00|5768.9|5758.9|5770.1|5760.1|5771.1|5761.1|5765.4|5755.4|89
1582018500000|2020-02-18 09:35:00|5770.4|5760.4|5769.6|5759.6|5770.9|5760.9|5768.9|5758.9|46
1582018800000|2020-02-18 09:40:00|5769.9|5759.9|5769.1|5759.1|5770.9|5760.9|5769.1|5759.1|78
1582019100000|2020-02-18 09:45:00|5769.4|5759.4|5769.1|5759.1|5770.6|5760.6|5768.6|5758.6|39
1582019400000|2020-02-18 09:50:00|5769.4|5759.4|5769.1|5759.1|5771.4|5761.4|5768.6|5758.6|41
1582019700000|2020-02-18 09:55:00|5768.9|5758.9|5770.1|5760.1|5771.1|5761.1|5767.9|5757.9|47
1582020000000|2020-02-18 10:00:00|5769.9|5759.9|5763.6|5753.6|5769.9|5759.9|5762.9|5752.9|115
1582020300000|2020-02-18 10:05:00|5764.1|5754.1|5766.4|5756.4|5767.1|5757.1|5763.1|5753.1|81
1582020600000|2020-02-18 10:10:00|5766.1|5756.1|5769.1|5759.1|5769.1|5759.1|5766.1|5756.1|72
1582020900000|2020-02-18 10:15:00|5768.9|5758.9|5777.6|5767.6|5778.1|5768.1|5768.4|5758.4|68
1582021200000|2020-02-18 10:20:00|5777.4|5767.4|5767.6|5757.6|5777.6|5767.6|5767.1|5757.1|77
1582021500000|2020-02-18 10:25:00|5767.4|5757.4|5767.4|5757.4|5769.9|5759.9|5765.6|5755.6|61
1582021800000|2020-02-18 10:30:00|5766.4|5756.4|5769.9|5759.9|5773.6|5763.6|5766.1|5756.1|123
1582022100000|2020-02-18 10:35:00|5770.1|5760.1|5771.6|5761.6|5772.9|5762.9|5769.9|5759.9|65
1582022400000|2020-02-18 10:40:00|5771.9|5761.9|5768.6|5758.6|5771.9|5761.9|5768.6|5758.6|35
1582022700000|2020-02-18 10:45:00|5768.9|5758.9|5766.4|5756.4|5769.6|5759.6|5766.1|5756.1|36
1582023000000|2020-02-18 10:50:00|5766.6|5756.6|5765.4|5755.4|5767.9|5757.9|5764.6|5754.6|72
1582023300000|2020-02-18 10:55:00|5765.1|5755.1|5768.1|5758.1|5768.9|5758.9|5765.1|5755.1|78
1582023600000|2020-02-18 11:00:00|5768.4|5758.4|5768.1|5758.1|5769.4|5759.4|5767.6|5757.6|85
1582023900000|2020-02-18 11:05:00|5768.4|5758.4|5768.9|5758.9|5770.4|5760.4|5767.9|5757.9|50
1582024200000|2020-02-18 11:10:00|5768.6|5758.6|5770.1|5760.1|5770.1|5760.1|5768.6|5758.6|33
1582024500000|2020-02-18 11:15:00|5770.4|5760.4|5768.9|5758.9|5771.1|5761.1|5768.1|5758.1|46
1582024800000|2020-02-18 11:20:00|5768.6|5758.6|5766.4|5756.4|5769.4|5759.4|5765.6|5755.6|30
1582025100000|2020-02-18 11:25:00|5766.6|5756.6|5773.1|5763.1|5774.9|5764.9|5766.6|5756.6|59
1582025400000|2020-02-18 11:30:00|5772.9|5762.9|5770.1|5760.1|5773.1|5763.1|5766.1|5756.1|70
1582025700000|2020-02-18 11:35:00|5770.4|5760.4|5769.6|5759.6|5770.6|5760.6|5768.4|5758.4|42
1582026000000|2020-02-18 11:40:00|5769.9|5759.9|5767.4|5757.4|5770.4|5760.4|5767.4|5757.4|52
1582026300000|2020-02-18 11:45:00|5767.1|5757.1|5769.6|5759.6|5770.4|5760.4|5767.1|5757.1|35
1582026600000|2020-02-18 11:50:00|5769.4|5759.4|5767.1|5757.1|5769.9|5759.9|5764.6|5754.6|74
1582026900000|2020-02-18 11:55:00|5766.9|5756.9|5765.1|5755.1|5767.6|5757.6|5763.6|5753.6|39
1582027200000|2020-02-18 12:00:00|5765.9|5755.9|5762.9|5752.9|5767.4|5757.4|5761.9|5751.9|53
1582027500000|2020-02-18 12:05:00|5762.6|5752.6|5762.4|5752.4|5767.6|5757.6|5760.9|5750.9|97
1582027800000|2020-02-18 12:10:00|5763.1|5753.1|5759.9|5749.9|5763.9|5753.9|5757.4|5747.4|110
1582028100000|2020-02-18 12:15:00|5759.6|5749.6|5759.9|5749.9|5760.9|5750.9|5758.9|5748.9|56
1582028400000|2020-02-18 12:20:00|5760.1|5750.1|5760.9|5750.9|5762.4|5752.4|5759.9|5749.9|64
1582028700000|2020-02-18 12:25:00|5761.1|5751.1|5767.1|5757.1|5768.6|5758.6|5760.9|5750.9|60
1582029000000|2020-02-18 12:30:00|5766.9|5756.9|5760.1|5750.1|5769.1|5759.1|5757.4|5747.4|195
1582029300000|2020-02-18 12:35:00|5760.4|5750.4|5761.1|5751.1|5766.1|5756.1|5760.4|5750.4|114
1582029600000|2020-02-18 12:40:00|5761.4|5751.4|5761.9|5751.9|5763.6|5753.6|5760.9|5750.9|52
1582029900000|2020-02-18 12:45:00|5762.1|5752.1|5754.6|5744.6|5764.4|5754.4|5751.6|5741.6|123
1582030200000|2020-02-18 12:50:00|5754.9|5744.9|5761.9|5751.9|5761.9|5751.9|5754.9|5744.9|99
1582030500000|2020-02-18 12:55:00|5762.1|5752.1|5761.9|5751.9|5763.4|5753.4|5761.1|5751.1|88
1582030800000|2020-02-18 13:00:00|5762.1|5752.1|5760.4|5750.4|5763.6|5753.6|5755.9|5745.9|128
1582031100000|2020-02-18 13:05:00|5760.1|5750.1|5762.4|5752.4|5762.9|5752.9|5759.1|5749.1|90
1582031400000|2020-02-18 13:10:00|5762.6|5752.6|5768.9|5758.9|5773.1|5763.1|5762.6|5752.6|135
1582031700000|2020-02-18 13:15:00|5768.6|5758.6|5764.6|5754.6|5772.9|5762.9|5763.9|5753.9|132
1582032000000|2020-02-18 13:20:00|5764.9|5754.9|5764.6|5754.6|5772.6|5762.6|5764.6|5754.6|145
1582032300000|2020-02-18 13:25:00|5764.9|5754.9|5765.1|5755.1|5767.4|5757.4|5762.1|5752.1|175
1582032600000|2020-02-18 13:30:00|5765.9|5755.9|5766.9|5756.9|5767.9|5757.9|5764.6|5754.6|110
1582032900000|2020-02-18 13:35:00|5767.1|5757.1|5762.1|5752.1|5767.6|5757.6|5759.9|5749.9|127
1582033200000|2020-02-18 13:40:00|5761.9|5751.9|5762.4|5752.4|5763.6|5753.6|5760.4|5750.4|88
1582033500000|2020-02-18 13:45:00|5762.1|5752.1|5761.6|5751.6|5765.1|5755.1|5757.4|5747.4|106
1582033800000|2020-02-18 13:50:00|5761.4|5751.4|5764.4|5754.4|5766.9|5756.9|5759.9|5749.9|83
1582034100000|2020-02-18 13:55:00|5764.6|5754.6|5761.4|5751.4|5765.1|5755.1|5759.6|5749.6|86
1582034400000|2020-02-18 14:00:00|5762.4|5752.4|5758.4|5748.4|5766.9|5756.9|5758.4|5748.4|147
1582034700000|2020-02-18 14:05:00|5758.1|5748.1|5764.4|5754.4|5764.9|5754.9|5757.4|5747.4|118
1582035000000|2020-02-18 14:10:00|5764.6|5754.6|5761.4|5751.4|5766.9|5756.9|5760.1|5750.1|73
1582035300000|2020-02-18 14:15:00|5761.6|5751.6|5765.1|5755.1|5767.4|5757.4|5761.6|5751.6|101
1582035600000|2020-02-18 14:20:00|5765.4|5755.4|5770.9|5760.9|5771.9|5761.9|5764.6|5754.6|87
1582035900000|2020-02-18 14:25:00|5770.6|5760.6|5769.6|5759.6|5770.6|5760.6|5766.6|5756.6|75
1582036200000|2020-02-18 14:30:00|5769.9|5759.9|5777.9|5767.9|5782.1|5772.1|5768.9|5758.9|214
1582036500000|2020-02-18 14:35:00|5778.1|5768.1|5784.9|5774.9|5785.1|5775.1|5770.9|5760.9|246
1582036800000|2020-02-18 14:40:00|5785.1|5775.1|5789.9|5779.9|5797.6|5787.6|5784.1|5774.1|317
1582037100000|2020-02-18 14:45:00|5790.1|5780.1|5791.4|5781.4|5797.4|5787.4|5789.9|5779.9|188
1582037400000|2020-02-18 14:50:00|5791.6|5781.6|5789.6|5779.6|5794.4|5784.4|5787.1|5777.1|150
1582037700000|2020-02-18 14:55:00|5789.4|5779.4|5785.6|5775.6|5790.9|5780.9|5783.6|5773.6|118
1582038000000|2020-02-18 15:00:00|5785.4|5775.4|5790.9|5780.9|5792.1|5782.1|5784.9|5774.9|184
1582038300000|2020-02-18 15:05:00|5790.6|5780.6|5796.6|5786.6|5797.9|5787.9|5788.6|5778.6|157
1582038600000|2020-02-18 15:10:00|5796.9|5786.9|5799.4|5789.4|5800.6|5790.6|5793.6|5783.6|141
1582038900000|2020-02-18 15:15:00|5799.1|5789.1|5800.6|5790.6|5801.1|5791.1|5795.9|5785.9|106
1582039200000|2020-02-18 15:20:00|5800.9|5790.9|5797.1|5787.1|5802.1|5792.1|5797.1|5787.1|111
1582039500000|2020-02-18 15:25:00|5796.9|5786.9|5793.1|5783.1|5798.9|5788.9|5792.1|5782.1|142
1582039800000|2020-02-18 15:30:00|5793.4|5783.4|5795.1|5785.1|5799.4|5789.4|5793.4|5783.4|141
1582040100000|2020-02-18 15:35:00|5794.4|5784.4|5795.9|5785.9|5797.6|5787.6|5793.1|5783.1|131
1582040400000|2020-02-18 15:40:00|5795.4|5785.4|5795.6|5785.6|5796.5|5786.5|5792.5|5782.5|133
1582040700000|2020-02-18 15:45:00|5795.5|5785.5|5800.1|5790.1|5801.1|5791.1|5794.8|5784.8|163
1582041000000|2020-02-18 15:50:00|5799.9|5789.9|5794.9|5784.9|5799.9|5789.9|5794.1|5784.1|84
1582041300000|2020-02-18 15:55:00|5795.1|5785.1|5793.4|5783.4|5797.4|5787.4|5792.9|5782.9|107
1582041600000|2020-02-18 16:00:00|5793.9|5783.9|5796.1|5786.1|5796.6|5786.6|5793.6|5783.6|95
1582041900000|2020-02-18 16:05:00|5795.9|5785.9|5793.9|5783.9|5797.1|5787.1|5793.6|5783.6|67
1582042200000|2020-02-18 16:10:00|5793.6|5783.6|5792.6|5782.6|5795.9|5785.9|5792.6|5782.6|81
1582042500000|2020-02-18 16:15:00|5792.4|5782.4|5790.9|5780.9|5793.9|5783.9|5787.9|5777.9|144
1582042800000|2020-02-18 16:20:00|5790.6|5780.6|5787.6|5777.6|5793.9|5783.9|5786.4|5776.4|105
1582043100000|2020-02-18 16:25:00|5787.4|5777.4|5782.9|5772.9|5787.4|5777.4|5778.6|5768.6|204
1582043400000|2020-02-18 16:30:00|5782.6|5772.6|5784.9|5774.9|5786.9|5776.9|5780.1|5770.1|124
1582043700000|2020-02-18 16:35:00|5785.1|5775.1|5780.9|5770.9|5786.4|5776.4|5779.1|5769.1|132
1582044000000|2020-02-18 16:40:00|5781.1|5771.1|5772.6|5762.6|5783.6|5773.6|5771.6|5761.6|138
1582044300000|2020-02-18 16:45:00|5772.4|5762.4|5776.4|5766.4|5779.1|5769.1|5772.4|5762.4|128
1582044600000|2020-02-18 16:50:00|5776.1|5766.1|5774.9|5764.9|5779.4|5769.4|5774.6|5764.6|62
1582044900000|2020-02-18 16:55:00|5775.1|5765.1|5765.6|5755.6|5776.1|5766.1|5765.4|5755.4|74
1582045200000|2020-02-18 17:00:00|5765.9|5755.9|5767.4|5757.4|5770.4|5760.4|5761.6|5751.6|152
1582045500000|2020-02-18 17:05:00|5767.6|5757.6|5769.1|5759.1|5769.4|5759.4|5765.4|5755.4|91
1582045800000|2020-02-18 17:10:00|5769.4|5759.4|5772.9|5762.9|5773.4|5763.4|5769.1|5759.1|86
1582046100000|2020-02-18 17:15:00|5772.6|5762.6|5773.9|5763.9|5774.6|5764.6|5770.4|5760.4|77
1582046400000|2020-02-18 17:20:00|5773.6|5763.6|5772.4|5762.4|5774.6|5764.6|5771.4|5761.4|86
1582046700000|2020-02-18 17:25:00|5772.6|5762.6|5771.4|5761.4|5774.1|5764.1|5770.1|5760.1|53
1582047000000|2020-02-18 17:30:00|5771.1|5761.1|5774.9|5764.9|5775.1|5765.1|5770.6|5760.6|70
1582047300000|2020-02-18 17:35:00|5775.1|5765.1|5775.4|5765.4|5775.9|5765.9|5773.6|5763.6|85
1582047600000|2020-02-18 17:40:00|5775.6|5765.6|5775.9|5765.9|5775.9|5765.9|5773.9|5763.9|57
1582047900000|2020-02-18 17:45:00|5775.6|5765.6|5774.9|5764.9|5775.6|5765.6|5774.1|5764.1|33
1582048200000|2020-02-18 17:50:00|5775.1|5765.1|5772.6|5762.6|5775.1|5765.1|5772.4|5762.4|35
1582048500000|2020-02-18 17:55:00|5772.9|5762.9|5775.3|5765.3|5775.3|5765.3|5769.5|5759.5|88
1582074000000|2020-02-19 01:00:00|5798.9|5788.9|5788.6|5778.6|5799.5|5789.5|5788.6|5778.6|61
1582074300000|2020-02-19 01:05:00|5788.4|5778.4|5788.3|5778.3|5793.4|5783.4|5787.1|5777.1|138
1582074600000|2020-02-19 01:10:00|5788.1|5778.1|5788.6|5778.6|5791.4|5781.4|5787.4|5777.4|142
1582074900000|2020-02-19 01:15:00|5788.9|5778.9|5787.1|5777.1|5790.4|5780.4|5781.9|5771.9|212
1582075200000|2020-02-19 01:20:00|5786.9|5776.9|5788.6|5778.6|5790.6|5780.6|5786.9|5776.9|91
1582075500000|2020-02-19 01:25:00|5788.4|5778.4|5785.1|5775.1|5790.9|5780.9|5784.1|5774.1|117
1582075800000|2020-02-19 01:30:00|5785.4|5775.4|5791.1|5781.1|5791.1|5781.1|5783.9|5773.9|106
1582076100000|2020-02-19 01:35:00|5791.4|5781.4|5788.9|5778.9|5791.6|5781.6|5788.1|5778.1|96
1582076400000|2020-02-19 01:40:00|5789.1|5779.1|5792.9|5782.9|5793.1|5783.1|5788.4|5778.4|98
1582076700000|2020-02-19 01:45:00|5793.1|5783.1|5792.1|5782.1|5795.6|5785.6|5790.6|5780.6|89
1582077000000|2020-02-19 01:50:00|5792.4|5782.4|5797.4|5787.4|5797.9|5787.9|5792.4|5782.4|121
1582077300000|2020-02-19 01:55:00|5797.6|5787.6|5797.9|5787.9|5799.1|5789.1|5796.1|5786.1|111
1582077600000|2020-02-19 02:00:00|5798.1|5788.1|5795.8|5785.8|5800.1|5790.1|5795.6|5785.6|87
1582077900000|2020-02-19 02:05:00|5795.9|5785.9|5796.1|5786.1|5796.3|5786.3|5793.4|5783.4|81
1582078200000|2020-02-19 02:10:00|5796.3|5786.3|5798.4|5788.4|5799.4|5789.4|5796.1|5786.1|60
1582078500000|2020-02-19 02:15:00|5798.6|5788.6|5799.1|5789.1|5800.4|5790.4|5798.1|5788.1|30
1582078800000|2020-02-19 02:20:00|5799|5789|5797.4|5787.4|5799|5789|5797.4|5787.4|18
1582079100000|2020-02-19 02:25:00|5797.1|5787.1|5797.6|5787.6|5798.1|5788.1|5796.9|5786.9|19
1582079400000|2020-02-19 02:30:00|5797.9|5787.9|5799.9|5789.9|5799.9|5789.9|5797.4|5787.4|41
1582079700000|2020-02-19 02:35:00|5799.6|5789.6|5798.6|5788.6|5800.4|5790.4|5798.1|5788.1|54
1582080000000|2020-02-19 02:40:00|5798.4|5788.4|5798.9|5788.9|5799.9|5789.9|5797.9|5787.9|40
1582080300000|2020-02-19 02:45:00|5799.1|5789.1|5798.4|5788.4|5799.9|5789.9|5797.9|5787.9|50
1582080600000|2020-02-19 02:50:00|5798.6|5788.6|5792.4|5782.4|5798.9|5788.9|5792.4|5782.4|57
1582080900000|2020-02-19 02:55:00|5792.1|5782.1|5800.8|5790.8|5800.8|5790.8|5792.1|5782.1|92
1582081200000|2020-02-19 03:00:00|5800.5|5790.5|5803.9|5793.9|5803.9|5793.9|5799.6|5789.6|146
1582081500000|2020-02-19 03:05:00|5803.6|5793.6|5802.6|5792.6|5804.8|5794.8|5801.1|5791.1|73
1582081800000|2020-02-19 03:10:00|5802.4|5792.4|5802.5|5792.5|5803.4|5793.4|5802.1|5792.1|47
1582082100000|2020-02-19 03:15:00|5802.6|5792.6|5802.1|5792.1|5804.6|5794.6|5801.9|5791.9|63
1582082400000|2020-02-19 03:20:00|5802.4|5792.4|5803.4|5793.4|5803.4|5793.4|5802.1|5792.1|37
1582082700000|2020-02-19 03:25:00|5803.1|5793.1|5800.8|5790.8|5803.4|5793.4|5800.8|5790.8|31
1582083000000|2020-02-19 03:30:00|5800.9|5790.9|5800.6|5790.6|5801.8|5791.8|5800.1|5790.1|47
1582083300000|2020-02-19 03:35:00|5800.4|5790.4|5801.4|5791.4|5801.6|5791.6|5800.4|5790.4|25
1582083600000|2020-02-19 03:40:00|5801.1|5791.1|5801.1|5791.1|5801.8|5791.8|5801|5791|25
1582083900000|2020-02-19 03:45:00|5801.4|5791.4|5802.9|5792.9|5804.1|5794.1|5801.4|5791.4|30
1582084200000|2020-02-19 03:50:00|5803.1|5793.1|5803.1|5793.1|5803.9|5793.9|5802.4|5792.4|15
1582084500000|2020-02-19 03:55:00|5803.4|5793.4|5802.6|5792.6|5804.1|5794.1|5802.6|5792.6|18
1582084800000|2020-02-19 04:00:00|5802.4|5792.4|5802.1|5792.1|5803.1|5793.1|5801.9|5791.9|13
1582085100000|2020-02-19 04:05:00|5801.9|5791.9|5803.1|5793.1|5803.4|5793.4|5801.8|5791.8|17
1582085400000|2020-02-19 04:10:00|5803.4|5793.4|5803.1|5793.1|5803.6|5793.6|5803.1|5793.1|12
1582085700000|2020-02-19 04:15:00|5803.4|5793.4|5802.9|5792.9|5803.6|5793.6|5802.9|5792.9|9
1582086000000|2020-02-19 04:20:00|5803|5793|5803|5793|5803|5793|5803|5793|1
1582086300000|2020-02-19 04:25:00|5802.9|5792.9|5802.6|5792.6|5803.1|5793.1|5802.6|5792.6|6
1582086600000|2020-02-19 04:30:00|5802.4|5792.4|5802.6|5792.6|5803.1|5793.1|5802.1|5792.1|9
1582086900000|2020-02-19 04:35:00|5802.4|5792.4|5801.9|5791.9|5802.4|5792.4|5801.4|5791.4|14
1582087200000|2020-02-19 04:40:00|5801.6|5791.6|5807.1|5797.1|5807.6|5797.6|5801.6|5791.6|42
1582087500000|2020-02-19 04:45:00|5806.9|5796.9|5806.1|5796.1|5808.1|5798.1|5806.1|5796.1|38
1582087800000|2020-02-19 04:50:00|5806.4|5796.4|5805.9|5795.9|5806.4|5796.4|5805.1|5795.1|27
1582088100000|2020-02-19 04:55:00|5805.6|5795.6|5806.6|5796.6|5807.1|5797.1|5805.6|5795.6|14
1582088400000|2020-02-19 05:00:00|5806.4|5796.4|5807.6|5797.6|5807.6|5797.6|5805.6|5795.6|16
1582088700000|2020-02-19 05:05:00|5807.4|5797.4|5808.4|5798.4|5808.4|5798.4|5807.1|5797.1|29
1582089000000|2020-02-19 05:10:00|5808.6|5798.6|5808.4|5798.4|5809.1|5799.1|5806.6|5796.6|22
1582089300000|2020-02-19 05:15:00|5808.5|5798.5|5806.1|5796.1|5808.5|5798.5|5806.1|5796.1|16
1582089600000|2020-02-19 05:20:00|5805.9|5795.9|5805.1|5795.1|5807.1|5797.1|5804.4|5794.4|37
1582089900000|2020-02-19 05:25:00|5805.4|5795.4|5804.9|5794.9|5805.4|5795.4|5804|5794|33
1582090200000|2020-02-19 05:30:00|5804.6|5794.6|5805.9|5795.9|5807.9|5797.9|5803.6|5793.6|85
1582090500000|2020-02-19 05:35:00|5805.6|5795.6|5813.1|5803.1|5813.1|5803.1|5805.1|5795.1|84
1582090800000|2020-02-19 05:40:00|5813.4|5803.4|5810.6|5800.6|5814.4|5804.4|5810.1|5800.1|59
1582091100000|2020-02-19 05:45:00|5810.4|5800.4|5809.6|5799.6|5810.4|5800.4|5806.4|5796.4|78
1582091400000|2020-02-19 05:50:00|5809.9|5799.9|5816.9|5806.9|5817.4|5807.4|5809.9|5799.9|179
1582091700000|2020-02-19 05:55:00|5816.8|5806.8|5817.1|5807.1|5819.6|5809.6|5814.9|5804.9|122
1582092000000|2020-02-19 06:00:00|5816.9|5806.9|5814.9|5804.9|5817.4|5807.4|5812.5|5802.5|172
1582092300000|2020-02-19 06:05:00|5814.6|5804.6|5810.8|5800.8|5814.6|5804.6|5810.8|5800.8|75
1582092600000|2020-02-19 06:10:00|5810.6|5800.6|5809.9|5799.9|5811.4|5801.4|5807.6|5797.6|86
1582092900000|2020-02-19 06:15:00|5809.4|5799.4|5809.4|5799.4|5811.4|5801.4|5807.4|5797.4|89
1582093200000|2020-02-19 06:20:00|5809.6|5799.6|5810|5800|5811.9|5801.9|5809.4|5799.4|54
1582093500000|2020-02-19 06:25:00|5810.1|5800.1|5813.4|5803.4|5813.8|5803.8|5810.1|5800.1|69
1582093800000|2020-02-19 06:30:00|5813.1|5803.1|5812.1|5802.1|5814.1|5804.1|5810.9|5800.9|96
1582094100000|2020-02-19 06:35:00|5811.9|5801.9|5812.1|5802.1|5812.4|5802.4|5808.8|5798.8|79
1582094400000|2020-02-19 06:40:00|5811.4|5801.4|5809.4|5799.4|5812.1|5802.1|5809.1|5799.1|68
1582094700000|2020-02-19 06:45:00|5809.6|5799.6|5808.1|5798.1|5809.9|5799.9|5807.5|5797.5|65
1582095000000|2020-02-19 06:50:00|5808|5798|5806.9|5796.9|5808.1|5798.1|5805.4|5795.4|91
1582095300000|2020-02-19 06:55:00|5807.1|5797.1|5807.1|5797.1|5808.6|5798.6|5806.4|5796.4|76
1582095600000|2020-02-19 07:00:00|5806.9|5796.9|5806.9|5796.9|5807.9|5797.9|5805.3|5795.3|44
1582095900000|2020-02-19 07:05:00|5807.1|5797.1|5805.9|5795.9|5809.1|5799.1|5805.6|5795.6|26
1582096200000|2020-02-19 07:10:00|5806.1|5796.1|5804.1|5794.1|5806.1|5796.1|5803.4|5793.4|28
1582096500000|2020-02-19 07:15:00|5803.6|5793.6|5808.1|5798.1|5808.1|5798.1|5803.6|5793.6|66
1582096800000|2020-02-19 07:20:00|5808.4|5798.4|5812.4|5802.4|5813.9|5803.9|5804.1|5794.1|74
1582097100000|2020-02-19 07:25:00|5812.1|5802.1|5811.6|5801.6|5814.1|5804.1|5810.6|5800.6|80
1582097400000|2020-02-19 07:30:00|5811.4|5801.4|5818.4|5808.4|5822.6|5812.6|5810.6|5800.6|107
1582097700000|2020-02-19 07:35:00|5818.1|5808.1|5809.1|5799.1|5818.4|5808.4|5809.1|5799.1|89
1582098000000|2020-02-19 07:40:00|5809.8|5799.8|5809.1|5799.1|5810.1|5800.1|5807.1|5797.1|87
1582098300000|2020-02-19 07:45:00|5808.6|5798.6|5815.4|5805.4|5815.4|5805.4|5808.1|5798.1|70
1582098600000|2020-02-19 07:50:00|5815.6|5805.6|5816.1|5806.1|5818.9|5808.9|5814.6|5804.6|57
1582098900000|2020-02-19 07:55:00|5816.4|5806.4|5817.4|5807.4|5817.6|5807.6|5813.9|5803.9|60
1582099200000|2020-02-19 08:00:00|5817.1|5807.1|5805.9|5795.9|5817.1|5807.1|5805.6|5795.6|129
1582099500000|2020-02-19 08:05:00|5806.1|5796.1|5801.9|5791.9|5806.1|5796.1|5801.6|5791.6|95
1582099800000|2020-02-19 08:10:00|5802.1|5792.1|5798.9|5788.9|5804.4|5794.4|5796.6|5786.6|111
1582100100000|2020-02-19 08:15:00|5798.6|5788.6|5802.6|5792.6|5802.6|5792.6|5797.4|5787.4|69
1582100400000|2020-02-19 08:20:00|5802.4|5792.4|5801.1|5791.1|5802.9|5792.9|5800.1|5790.1|60
1582100700000|2020-02-19 08:25:00|5800.4|5790.4|5797.4|5787.4|5801.4|5791.4|5797.4|5787.4|42
1582101000000|2020-02-19 08:30:00|5797.1|5787.1|5797.9|5787.9|5798.9|5788.9|5795.9|5785.9|63
1582101300000|2020-02-19 08:35:00|5798.1|5788.1|5799.4|5789.4|5800.6|5790.6|5797.9|5787.9|32
1582101600000|2020-02-19 08:40:00|5799.1|5789.1|5799.9|5789.9|5801.4|5791.4|5798.1|5788.1|37
1582101900000|2020-02-19 08:45:00|5799.6|5789.6|5799.1|5789.1|5800.6|5790.6|5798.4|5788.4|34
1582102200000|2020-02-19 08:50:00|5799.4|5789.4|5799.4|5789.4|5801.1|5791.1|5798.1|5788.1|46
1582102500000|2020-02-19 08:55:00|5799.6|5789.6|5798.1|5788.1|5800.9|5790.9|5798.1|5788.1|25
1582102800000|2020-02-19 09:00:00|5798.4|5788.4|5804.4|5794.4|5804.4|5794.4|5798.4|5788.4|66
1582103100000|2020-02-19 09:05:00|5804.6|5794.6|5805.4|5795.4|5809.9|5799.9|5801.9|5791.9|102
1582103400000|2020-02-19 09:10:00|5804.9|5794.9|5806.4|5796.4|5809.4|5799.4|5804.4|5794.4|93
1582103700000|2020-02-19 09:15:00|5805.9|5795.9|5804.6|5794.6|5807.6|5797.6|5804.6|5794.6|62
1582104000000|2020-02-19 09:20:00|5804.9|5794.9|5799.9|5789.9|5805.1|5795.1|5799.6|5789.6|88
1582104300000|2020-02-19 09:25:00|5799.6|5789.6|5799.9|5789.9|5800.9|5790.9|5798.1|5788.1|49
1582104600000|2020-02-19 09:30:00|5800.1|5790.1|5799.6|5789.6|5801.9|5791.9|5798.6|5788.6|62
1582104900000|2020-02-19 09:35:00|5799.9|5789.9|5792.4|5782.4|5799.9|5789.9|5790.9|5780.9|50
1582105200000|2020-02-19 09:40:00|5792.1|5782.1|5792.9|5782.9|5794.1|5784.1|5791.1|5781.1|52
1582105500000|2020-02-19 09:45:00|5793.1|5783.1|5794.4|5784.4|5795.3|5785.3|5792.9|5782.9|24
1582105800000|2020-02-19 09:50:00|5794.6|5784.6|5798.9|5788.9|5799.4|5789.4|5794.6|5784.6|35
1582106100000|2020-02-19 09:55:00|5799.1|5789.1|5795.4|5785.4|5799.4|5789.4|5794.1|5784.1|28
1582106400000|2020-02-19 10:00:00|5794.4|5784.4|5792.9|5782.9|5794.6|5784.6|5792.6|5782.6|47
1582106700000|2020-02-19 10:05:00|5792.6|5782.6|5791.1|5781.1|5794.1|5784.1|5791.1|5781.1|30
1582107000000|2020-02-19 10:10:00|5790.6|5780.6|5787.4|5777.4|5790.6|5780.6|5786.9|5776.9|70
1582107300000|2020-02-19 10:15:00|5787.1|5777.1|5787.9|5777.9|5788.4|5778.4|5786.9|5776.9|44
1582107600000|2020-02-19 10:20:00|5788.1|5778.1|5788.1|5778.1|5788.4|5778.4|5785.9|5775.9|32
1582107900000|2020-02-19 10:25:00|5787.6|5777.6|5791.6|5781.6|5792.4|5782.4|5787.1|5777.1|50
1582108200000|2020-02-19 10:30:00|5791.4|5781.4|5790.6|5780.6|5791.6|5781.6|5789.6|5779.6|43
1582108500000|2020-02-19 10:35:00|5790.4|5780.4|5790.6|5780.6|5791.1|5781.1|5788.9|5778.9|60
1582108800000|2020-02-19 10:40:00|5790.9|5780.9|5788.4|5778.4|5790.9|5780.9|5787.1|5777.1|31
1582109100000|2020-02-19 10:45:00|5788.6|5778.6|5789.1|5779.1|5791.6|5781.6|5788.1|5778.1|44
1582109400000|2020-02-19 10:50:00|5789.4|5779.4|5784.6|5774.6|5790.4|5780.4|5782.4|5772.4|61
1582109700000|2020-02-19 10:55:00|5784.9|5774.9|5786.9|5776.9|5787.1|5777.1|5782.6|5772.6|69
1582110000000|2020-02-19 11:00:00|5785.9|5775.9|5776.9|5766.9|5785.9|5775.9|5776.9|5766.9|60
1582110300000|2020-02-19 11:05:00|5776.6|5766.6|5776.4|5766.4|5778.6|5768.6|5775.1|5765.1|73
1582110600000|2020-02-19 11:10:00|5776.6|5766.6|5779.6|5769.6|5779.9|5769.9|5776.4|5766.4|43
1582110900000|2020-02-19 11:15:00|5779.4|5769.4|5773.6|5763.6|5780.9|5770.9|5773.6|5763.6|65
1582111200000|2020-02-19 11:20:00|5773.9|5763.9|5772.9|5762.9|5774.4|5764.4|5771.6|5761.6|67
1582111500000|2020-02-19 11:25:00|5772.4|5762.4|5776.1|5766.1|5776.1|5766.1|5772.1|5762.1|44
1582111800000|2020-02-19 11:30:00|5775.9|5765.9|5774.4|5764.4|5776.1|5766.1|5773.5|5763.5|65
1582112100000|2020-02-19 11:35:00|5774.1|5764.1|5773.9|5763.9|5775.9|5765.9|5773.6|5763.6|22
1582112400000|2020-02-19 11:40:00|5774.1|5764.1|5774.4|5764.4|5775.4|5765.4|5774.1|5764.1|40
1582112700000|2020-02-19 11:45:00|5774.1|5764.1|5775.4|5765.4|5776.1|5766.1|5773.1|5763.1|32
1582113000000|2020-02-19 11:50:00|5775.6|5765.6|5777.9|5767.9|5778.6|5768.6|5775.6|5765.6|33
1582113300000|2020-02-19 11:55:00|5778.1|5768.1|5778.1|5768.1|5779.4|5769.4|5777.1|5767.1|35
1582113600000|2020-02-19 12:00:00|5778.4|5768.4|5778.6|5768.6|5779.9|5769.9|5777.4|5767.4|39
1582113900000|2020-02-19 12:05:00|5778.4|5768.4|5778.6|5768.6|5779.1|5769.1|5778.1|5768.1|14
1582114200000|2020-02-19 12:10:00|5778.4|5768.4|5776.9|5766.9|5778.4|5768.4|5776.9|5766.9|27
1582114500000|2020-02-19 12:15:00|5777.1|5767.1|5776.9|5766.9|5777.4|5767.4|5776.4|5766.4|21
1582114800000|2020-02-19 12:20:00|5777.1|5767.1|5776.1|5766.1|5777.1|5767.1|5775.4|5765.4|26
1582115100000|2020-02-19 12:25:00|5776.4|5766.4|5774.4|5764.4|5776.4|5766.4|5772.9|5762.9|57
1582115400000|2020-02-19 12:30:00|5773.9|5763.9|5773.6|5763.6|5777.4|5767.4|5772.1|5762.1|81
1582115700000|2020-02-19 12:35:00|5773.9|5763.9|5774.6|5764.6|5777.1|5767.1|5773.4|5763.4|76
1582116000000|2020-02-19 12:40:00|5774.4|5764.4|5777.1|5767.1|5780.4|5770.4|5774.4|5764.4|58
1582116300000|2020-02-19 12:45:00|5777.6|5767.6|5777.9|5767.9|5778.6|5768.6|5776.4|5766.4|56
1582116600000|2020-02-19 12:50:00|5777.6|5767.6|5779.4|5769.4|5779.6|5769.6|5776.6|5766.6|37
1582116900000|2020-02-19 12:55:00|5779.6|5769.6|5773.1|5763.1|5779.6|5769.6|5772.9|5762.9|50
1582117200000|2020-02-19 13:00:00|5773.4|5763.4|5772.4|5762.4|5775.1|5765.1|5771.9|5761.9|38
1582117500000|2020-02-19 13:05:00|5772.6|5762.6|5769.6|5759.6|5773.1|5763.1|5767.9|5757.9|65
1582117800000|2020-02-19 13:10:00|5769.9|5759.9|5771.4|5761.4|5773.9|5763.9|5769.4|5759.4|38
1582118100000|2020-02-19 13:15:00|5771.6|5761.6|5772.9|5762.9|5774.4|5764.4|5771.4|5761.4|67
1582118400000|2020-02-19 13:20:00|5773.1|5763.1|5776.6|5766.6|5778.6|5768.6|5772.4|5762.4|83
1582118700000|2020-02-19 13:25:00|5776.4|5766.4|5772.6|5762.6|5777.4|5767.4|5772.6|5762.6|55
1582119000000|2020-02-19 13:30:00|5772.9|5762.9|5765.4|5755.4|5774.1|5764.1|5765.4|5755.4|142
1582119300000|2020-02-19 13:35:00|5765.6|5755.6|5763.9|5753.9|5767.1|5757.1|5762.4|5752.4|164
1582119600000|2020-02-19 13:40:00|5763.6|5753.6|5764.1|5754.1|5767.1|5757.1|5763.1|5753.1|110
1582119900000|2020-02-19 13:45:00|5765.1|5755.1|5764.1|5754.1|5767.1|5757.1|5763.6|5753.6|84
1582120200000|2020-02-19 13:50:00|5764.4|5754.4|5769.6|5759.6|5770.1|5760.1|5763.6|5753.6|72
1582120500000|2020-02-19 13:55:00|5769.9|5759.9|5761.6|5751.6|5769.9|5759.9|5761.6|5751.6|103
1582120800000|2020-02-19 14:00:00|5761.4|5751.4|5763.1|5753.1|5765.4|5755.4|5760.4|5750.4|106
1582121100000|2020-02-19 14:05:00|5762.9|5752.9|5763.6|5753.6|5764.1|5754.1|5760.6|5750.6|71
1582121400000|2020-02-19 14:10:00|5763.4|5753.4|5765.9|5755.9|5767.4|5757.4|5763.4|5753.4|51
1582121700000|2020-02-19 14:15:00|5765.6|5755.6|5769.1|5759.1|5770.1|5760.1|5763.9|5753.9|57
1582122000000|2020-02-19 14:20:00|5769.6|5759.6|5766.1|5756.1|5771.1|5761.1|5763.9|5753.9|63
1582122300000|2020-02-19 14:25:00|5766.4|5756.4|5762.1|5752.1|5767.1|5757.1|5762.1|5752.1|64
1582122600000|2020-02-19 14:30:00|5762.4|5752.4|5763.6|5753.6|5773.1|5763.1|5756.9|5746.9|348
1582122900000|2020-02-19 14:35:00|5763.9|5753.9|5759.4|5749.4|5766.9|5756.9|5759.4|5749.4|144
1582123200000|2020-02-19 14:40:00|5759.6|5749.6|5759.4|5749.4|5760.6|5750.6|5757.9|5747.9|107
1582123500000|2020-02-19 14:45:00|5759.6|5749.6|5757.1|5747.1|5761.6|5751.6|5756.9|5746.9|97
1582123800000|2020-02-19 14:50:00|5756.9|5746.9|5756.1|5746.1|5758.1|5748.1|5755.9|5745.9|134
1582124100000|2020-02-19 14:55:00|5755.9|5745.9|5742.9|5732.9|5756.4|5746.4|5737.9|5727.9|253
1582124400000|2020-02-19 15:00:00|5743.1|5733.1|5741.9|5731.9|5746.9|5736.9|5738.6|5728.6|256
1582124700000|2020-02-19 15:05:00|5741.6|5731.6|5736.9|5726.9|5742.1|5732.1|5732.6|5722.6|193
1582125000000|2020-02-19 15:10:00|5736.6|5726.6|5733.9|5723.9|5737.1|5727.1|5731.9|5721.9|211
1582125300000|2020-02-19 15:15:00|5734.1|5724.1|5727.9|5717.9|5736.9|5726.9|5726.6|5716.6|245
1582125600000|2020-02-19 15:20:00|5728.9|5718.9|5730.4|5720.4|5734.1|5724.1|5728.6|5718.6|142
1582125900000|2020-02-19 15:25:00|5730.1|5720.1|5730.4|5720.4|5730.9|5720.9|5726.4|5716.4|118
1582126200000|2020-02-19 15:30:00|5730.1|5720.1|5728.9|5718.9|5734.1|5724.1|5727.9|5717.9|120
1582126500000|2020-02-19 15:35:00|5729.1|5719.1|5729.1|5719.1|5734.4|5724.4|5728.9|5718.9|158
1582126800000|2020-02-19 15:40:00|5729.4|5719.4|5731.1|5721.1|5732.1|5722.1|5727.1|5717.1|133
1582127100000|2020-02-19 15:45:00|5730.9|5720.9|5721.4|5711.4|5731.1|5721.1|5721.4|5711.4|117
1582127400000|2020-02-19 15:50:00|5721.6|5711.6|5724.6|5714.6|5724.6|5714.6|5719.6|5709.6|140
1582127700000|2020-02-19 15:55:00|5724.4|5714.4|5733.1|5723.1|5735.4|5725.4|5723.9|5713.9|154
1582128000000|2020-02-19 16:00:00|5732.9|5722.9|5742.9|5732.9|5743.6|5733.6|5732.6|5722.6|128
1582128300000|2020-02-19 16:05:00|5742.6|5732.6|5743.4|5733.4|5746.6|5736.6|5742.1|5732.1|121
1582128600000|2020-02-19 16:10:00|5743.1|5733.1|5750.4|5740.4|5751.9|5741.9|5743.1|5733.1|94
1582128900000|2020-02-19 16:15:00|5750.1|5740.1|5761.6|5751.6|5762.6|5752.6|5749.9|5739.9|167
1582129200000|2020-02-19 16:20:00|5761.9|5751.9|5767.1|5757.1|5767.9|5757.9|5761.9|5751.9|216
1582129500000|2020-02-19 16:25:00|5767.4|5757.4|5769.9|5759.9|5771.9|5761.9|5766.9|5756.9|137
1582129800000|2020-02-19 16:30:00|5769.6|5759.6|5758.9|5748.9|5770.4|5760.4|5758.1|5748.1|117
1582130100000|2020-02-19 16:35:00|5759.1|5749.1|5760.1|5750.1|5761.9|5751.9|5757.1|5747.1|98
1582130400000|2020-02-19 16:40:00|5760.4|5750.4|5765.6|5755.6|5766.9|5756.9|5759.9|5749.9|54
1582130700000|2020-02-19 16:45:00|5765.9|5755.9|5775.4|5765.4|5776.1|5766.1|5765.1|5755.1|124
1582131000000|2020-02-19 16:50:00|5775.6|5765.6|5775.9|5765.9|5778.1|5768.1|5774.4|5764.4|112
1582131300000|2020-02-19 16:55:00|5775.6|5765.6|5781.4|5771.4|5783.1|5773.1|5775.6|5765.6|97
1582131600000|2020-02-19 17:00:00|5781.6|5771.6|5782.1|5772.1|5782.4|5772.4|5780.4|5770.4|52
1582131900000|2020-02-19 17:05:00|5782.4|5772.4|5778.6|5768.6|5782.9|5772.9|5778.6|5768.6|59
1582132200000|2020-02-19 17:10:00|5778.4|5768.4|5780.4|5770.4|5782.4|5772.4|5777.6|5767.6|60
1582132500000|2020-02-19 17:15:00|5780.1|5770.1|5782.4|5772.4|5782.6|5772.6|5777.6|5767.6|58
1582132800000|2020-02-19 17:20:00|5782.6|5772.6|5781.6|5771.6|5782.6|5772.6|5779.9|5769.9|64
1582133100000|2020-02-19 17:25:00|5781.4|5771.4|5780.9|5770.9|5781.9|5771.9|5779.6|5769.6|34
1582133400000|2020-02-19 17:30:00|5780.1|5770.1|5777.1|5767.1|5780.4|5770.4|5776.6|5766.6|59
1582133700000|2020-02-19 17:35:00|5777.4|5767.4|5778.6|5768.6|5779.9|5769.9|5776.4|5766.4|57
1582134000000|2020-02-19 17:40:00|5778.4|5768.4|5781.4|5771.4|5781.6|5771.6|5777.9|5767.9|64
1582134300000|2020-02-19 17:45:00|5781.6|5771.6|5784.1|5774.1|5785.1|5775.1|5779.6|5769.6|74
1582134600000|2020-02-19 17:50:00|5784.4|5774.4|5780.9|5770.9|5785.1|5775.1|5780.9|5770.9|33
1582134900000|2020-02-19 17:55:00|5781.1|5771.1|5782.3|5772.3|5784.5|5774.5|5780.5|5770.5|95
1582160400000|2020-02-20 01:00:00|5803.4|5793.4|5809.4|5799.4|5809.4|5799.4|5803.1|5793.1|89
1582160700000|2020-02-20 01:05:00|5809.6|5799.6|5813.9|5803.9|5815.1|5805.1|5809.4|5799.4|159
1582161000000|2020-02-20 01:10:00|5814.1|5804.1|5812.1|5802.1|5819.1|5809.1|5811.9|5801.9|276
1582161300000|2020-02-20 01:15:00|5812.4|5802.4|5812.4|5802.4|5815.6|5805.6|5810.1|5800.1|182
1582161600000|2020-02-20 01:20:00|5812.6|5802.6|5812|5802|5813.4|5803.4|5812|5802|87
1582161900000|2020-02-20 01:25:00|5812.1|5802.1|5813.4|5803.4|5814.4|5804.4|5810.4|5800.4|103
1582162200000|2020-02-20 01:30:00|5813.6|5803.6|5807.5|5797.5|5814.4|5804.4|5804.6|5794.6|161
1582162500000|2020-02-20 01:35:00|5807.6|5797.6|5811.1|5801.1|5812.4|5802.4|5805.1|5795.1|161
1582162800000|2020-02-20 01:40:00|5811.4|5801.4|5810.6|5800.6|5813.1|5803.1|5809.4|5799.4|131
1582163100000|2020-02-20 01:45:00|5810.4|5800.4|5810.9|5800.9|5811.1|5801.1|5808.6|5798.6|69
1582163400000|2020-02-20 01:50:00|5810.6|5800.6|5809.4|5799.4|5812.1|5802.1|5809.4|5799.4|76
1582163700000|2020-02-20 01:55:00|5809.1|5799.1|5805.1|5795.1|5809.1|5799.1|5805.1|5795.1|132
1582164000000|2020-02-20 02:00:00|5804.9|5794.9|5804.6|5794.6|5808.1|5798.1|5803.6|5793.6|145
1582164300000|2020-02-20 02:05:00|5804.4|5794.4|5798.4|5788.4|5804.4|5794.4|5795.1|5785.1|154
1582164600000|2020-02-20 02:10:00|5798.1|5788.1|5798.1|5788.1|5799.4|5789.4|5797.1|5787.1|107
1582164900000|2020-02-20 02:15:00|5798.4|5788.4|5793.6|5783.6|5798.9|5788.9|5789.9|5779.9|69
1582165200000|2020-02-20 02:20:00|5793.4|5783.4|5792.4|5782.4|5794.1|5784.1|5791.4|5781.4|63
1582165500000|2020-02-20 02:25:00|5792.1|5782.1|5791.4|5781.4|5793.4|5783.4|5789.3|5779.3|64
1582165800000|2020-02-20 02:30:00|5791.1|5781.1|5778|5768|5791.1|5781.1|5778|5768|155
1582166100000|2020-02-20 02:35:00|5777.4|5767.4|5772.6|5762.6|5778.1|5768.1|5772.6|5762.6|240
1582166400000|2020-02-20 02:40:00|5772.8|5762.8|5768.9|5758.9|5773|5763|5762.9|5752.9|313
1582166700000|2020-02-20 02:45:00|5769.1|5759.1|5773.4|5763.4|5776.9|5766.9|5768.1|5758.1|191
1582167000000|2020-02-20 02:50:00|5773.6|5763.6|5775|5765|5775.9|5765.9|5772.1|5762.1|105
1582167300000|2020-02-20 02:55:00|5775.3|5765.3|5774.6|5764.6|5777.9|5767.9|5774.1|5764.1|100
1582167600000|2020-02-20 03:00:00|5774.4|5764.4|5778.1|5768.1|5779.4|5769.4|5773.6|5763.6|90
1582167900000|2020-02-20 03:05:00|5777.9|5767.9|5779.4|5769.4|5780.6|5770.6|5777.1|5767.1|100
1582168200000|2020-02-20 03:10:00|5779.6|5769.6|5777.1|5767.1|5779.6|5769.6|5775.6|5765.6|83
1582168500000|2020-02-20 03:15:00|5776.9|5766.9|5776.4|5766.4|5778.1|5768.1|5775.9|5765.9|48
1582168800000|2020-02-20 03:20:00|5776.6|5766.6|5774.4|5764.4|5777.1|5767.1|5773.9|5763.9|122
1582169100000|2020-02-20 03:25:00|5774.1|5764.1|5770.1|5760.1|5774.4|5764.4|5768.9|5758.9|170
1582169400000|2020-02-20 03:30:00|5770.4|5760.4|5761.1|5751.1|5770.6|5760.6|5756.9|5746.9|124
1582169700000|2020-02-20 03:35:00|5761.4|5751.4|5766.1|5756.1|5766.4|5756.4|5761.4|5751.4|43
1582170000000|2020-02-20 03:40:00|5766.3|5756.3|5768.1|5758.1|5769.1|5759.1|5766.1|5756.1|58
1582170300000|2020-02-20 03:45:00|5768.4|5758.4|5770|5760|5772.6|5762.6|5768.1|5758.1|47
1582170600000|2020-02-20 03:50:00|5769.6|5759.6|5763.9|5753.9|5769.9|5759.9|5763.9|5753.9|59
1582170900000|2020-02-20 03:55:00|5763.6|5753.6|5765.4|5755.4|5766.6|5756.6|5763.6|5753.6|54
1582171200000|2020-02-20 04:00:00|5765.3|5755.3|5765.3|5755.3|5766.1|5756.1|5763.4|5753.4|53
1582171500000|2020-02-20 04:05:00|5765.6|5755.6|5765.1|5755.1|5766.4|5756.4|5764.4|5754.4|28
1582171800000|2020-02-20 04:10:00|5765.3|5755.3|5765.9|5755.9|5766.4|5756.4|5764.4|5754.4|25
1582172100000|2020-02-20 04:15:00|5765.6|5755.6|5766.1|5756.1|5767.4|5757.4|5764.6|5754.6|37
1582172400000|2020-02-20 04:20:00|5766.6|5756.6|5764.4|5754.4|5766.6|5756.6|5764.1|5754.1|34
1582172700000|2020-02-20 04:25:00|5764.6|5754.6|5765.4|5755.4|5765.6|5755.6|5763.9|5753.9|22
1582173000000|2020-02-20 04:30:00|5764.6|5754.6|5764.1|5754.1|5764.6|5754.6|5763.4|5753.4|18
1582173300000|2020-02-20 04:35:00|5764.4|5754.4|5763.9|5753.9|5764.4|5754.4|5763.9|5753.9|7
1582173600000|2020-02-20 04:40:00|5764.1|5754.1|5764.9|5754.9|5764.9|5754.9|5763.9|5753.9|19
1582173900000|2020-02-20 04:45:00|5764.6|5754.6|5765.3|5755.3|5765.4|5755.4|5763.9|5753.9|12
1582174200000|2020-02-20 04:50:00|5765.1|5755.1|5766.1|5756.1|5766.1|5756.1|5763.9|5753.9|33
1582174500000|2020-02-20 04:55:00|5766.4|5756.4|5765.4|5755.4|5766.4|5756.4|5764.9|5754.9|15
1582174800000|2020-02-20 05:00:00|5766|5756|5767.1|5757.1|5768.1|5758.1|5765.4|5755.4|39
1582175100000|2020-02-20 05:05:00|5767.3|5757.3|5769.1|5759.1|5770.4|5760.4|5767.3|5757.3|53
1582175400000|2020-02-20 05:10:00|5769.4|5759.4|5770.4|5760.4|5770.6|5760.6|5767.6|5757.6|55
1582175700000|2020-02-20 05:15:00|5770.6|5760.6|5772.1|5762.1|5772.6|5762.6|5770.1|5760.1|32
1582176000000|2020-02-20 05:20:00|5771.1|5761.1|5769.6|5759.6|5771.9|5761.9|5769.4|5759.4|31
1582176300000|2020-02-20 05:25:00|5769.4|5759.4|5769.4|5759.4|5769.9|5759.9|5767.9|5757.9|64
1582176600000|2020-02-20 05:30:00|5769.6|5759.6|5774.9|5764.9|5774.9|5764.9|5769.6|5759.6|99
1582176900000|2020-02-20 05:35:00|5775.6|5765.6|5777.6|5767.6|5779.4|5769.4|5774.6|5764.6|133
1582177200000|2020-02-20 05:40:00|5777.4|5767.4|5777.9|5767.9|5777.9|5767.9|5773.9|5763.9|98
1582177500000|2020-02-20 05:45:00|5777.6|5767.6|5783.1|5773.1|5783.9|5773.9|5777.6|5767.6|89
1582177800000|2020-02-20 05:50:00|5783.4|5773.4|5784.1|5774.1|5784.6|5774.6|5779.1|5769.1|103
1582178100000|2020-02-20 05:55:00|5784.6|5774.6|5780.6|5770.6|5786.1|5776.1|5780.6|5770.6|151
1582178400000|2020-02-20 06:00:00|5780.9|5770.9|5778.3|5768.3|5780.9|5770.9|5777|5767|101
1582178700000|2020-02-20 06:05:00|5778.1|5768.1|5778.4|5768.4|5781|5771|5777.9|5767.9|114
1582179000000|2020-02-20 06:10:00|5778.3|5768.3|5779.9|5769.9|5780.5|5770.5|5778.1|5768.1|91
1582179300000|2020-02-20 06:15:00|5780.3|5770.3|5784|5774|5784.4|5774.4|5778.6|5768.6|101
1582179600000|2020-02-20 06:20:00|5783.9|5773.9|5789.9|5779.9|5790.6|5780.6|5783.1|5773.1|154
1582179900000|2020-02-20 06:25:00|5790.1|5780.1|5790.6|5780.6|5794.6|5784.6|5790.1|5780.1|158
1582180200000|2020-02-20 06:30:00|5791.1|5781.1|5793.4|5783.4|5793.4|5783.4|5790.4|5780.4|84
1582180500000|2020-02-20 06:35:00|5793.1|5783.1|5792.9|5782.9|5794.4|5784.4|5789|5779|95
1582180800000|2020-02-20 06:40:00|5793.1|5783.1|5791.1|5781.1|5793.6|5783.6|5788.9|5778.9|83
1582181100000|2020-02-20 06:45:00|5791.4|5781.4|5788.4|5778.4|5792|5782|5787.9|5777.9|59
1582181400000|2020-02-20 06:50:00|5788.6|5778.6|5787.9|5777.9|5789.1|5779.1|5786.9|5776.9|67
1582181700000|2020-02-20 06:55:00|5787.8|5777.8|5789.1|5779.1|5790.6|5780.6|5786.6|5776.6|94
1582182000000|2020-02-20 07:00:00|5788.6|5778.6|5786.4|5776.4|5790.4|5780.4|5783.6|5773.6|83
1582182300000|2020-02-20 07:05:00|5786.5|5776.5|5783.9|5773.9|5787.4|5777.4|5783.6|5773.6|45
1582182600000|2020-02-20 07:10:00|5783.4|5773.4|5785.1|5775.1|5786.1|5776.1|5783.3|5773.3|32
1582182900000|2020-02-20 07:15:00|5784.4|5774.4|5790.1|5780.1|5792.1|5782.1|5784.1|5774.1|79
1582183200000|2020-02-20 07:20:00|5790.3|5780.3|5779.9|5769.9|5791|5781|5779.1|5769.1|132
1582183500000|2020-02-20 07:25:00|5779.8|5769.8|5772.4|5762.4|5780|5770|5771.4|5761.4|91
1582183800000|2020-02-20 07:30:00|5772.6|5762.6|5768.6|5758.6|5772.6|5762.6|5767.6|5757.6|108
1582184100000|2020-02-20 07:35:00|5768.4|5758.4|5772.5|5762.5|5772.9|5762.9|5767.3|5757.3|71
1582184400000|2020-02-20 07:40:00|5772.8|5762.8|5771.1|5761.1|5772.9|5762.9|5770.9|5760.9|56
1582184700000|2020-02-20 07:45:00|5771.4|5761.4|5773.4|5763.4|5777.5|5767.5|5771.4|5761.4|66
1582185000000|2020-02-20 07:50:00|5773.1|5763.1|5772.4|5762.4|5774.1|5764.1|5771.6|5761.6|71
1582185300000|2020-02-20 07:55:00|5772.6|5762.6|5774.1|5764.1|5774.4|5764.4|5771.6|5761.6|65
1582185600000|2020-02-20 08:00:00|5774.4|5764.4|5773.6|5763.6|5775.4|5765.4|5765.9|5755.9|146
1582185900000|2020-02-20 08:05:00|5772.9|5762.9|5772.6|5762.6|5775.4|5765.4|5767.9|5757.9|115
1582186200000|2020-02-20 08:10:00|5773.4|5763.4|5773.4|5763.4|5775.9|5765.9|5772.4|5762.4|55
1582186500000|2020-02-20 08:15:00|5773.9|5763.9|5762.9|5752.9|5774.1|5764.1|5761.9|5751.9|141
1582186800000|2020-02-20 08:20:00|5763.1|5753.1|5756.9|5746.9|5764.1|5754.1|5756.1|5746.1|133
1582187100000|2020-02-20 08:25:00|5757.1|5747.1|5761.4|5751.4|5763.4|5753.4|5757.1|5747.1|70
1582187400000|2020-02-20 08:30:00|5761.1|5751.1|5762.4|5752.4|5763.1|5753.1|5758.1|5748.1|73
1582187700000|2020-02-20 08:35:00|5762.1|5752.1|5765.4|5755.4|5765.4|5755.4|5759.1|5749.1|92
1582188000000|2020-02-20 08:40:00|5765.6|5755.6|5768.4|5758.4|5770.1|5760.1|5764.6|5754.6|61
1582188300000|2020-02-20 08:45:00|5768.6|5758.6|5769.6|5759.6|5770.1|5760.1|5768.1|5758.1|44
1582188600000|2020-02-20 08:50:00|5769.1|5759.1|5766.6|5756.6|5769.1|5759.1|5764.4|5754.4|61
1582188900000|2020-02-20 08:55:00|5766.9|5756.9|5766.6|5756.6|5768.6|5758.6|5765.9|5755.9|47
1582189200000|2020-02-20 09:00:00|5766.4|5756.4|5768.4|5758.4|5769.1|5759.1|5765.4|5755.4|88
1582189500000|2020-02-20 09:05:00|5768.1|5758.1|5770.4|5760.4|5771.6|5761.6|5768.1|5758.1|32
1582189800000|2020-02-20 09:10:00|5770.1|5760.1|5774.4|5764.4|5774.4|5764.4|5770.1|5760.1|39
1582190100000|2020-02-20 09:15:00|5774.1|5764.1|5768.4|5758.4|5774.1|5764.1|5768.4|5758.4|46
1582190400000|2020-02-20 09:20:00|5768.6|5758.6|5758.6|5748.6|5769.1|5759.1|5753.9|5743.9|137
1582190700000|2020-02-20 09:25:00|5758.9|5748.9|5762.6|5752.6|5763.1|5753.1|5757.4|5747.4|83
1582191000000|2020-02-20 09:30:00|5762.9|5752.9|5766.4|5756.4|5767.4|5757.4|5760.9|5750.9|73
1582191300000|2020-02-20 09:35:00|5766.6|5756.6|5770.4|5760.4|5770.9|5760.9|5764.9|5754.9|85
1582191600000|2020-02-20 09:40:00|5770.6|5760.6|5769.9|5759.9|5773.1|5763.1|5769.4|5759.4|114
1582191900000|2020-02-20 09:45:00|5769.6|5759.6|5767.1|5757.1|5770.9|5760.9|5766.6|5756.6|70
1582192200000|2020-02-20 09:50:00|5766.9|5756.9|5763.6|5753.6|5767.9|5757.9|5762.9|5752.9|52
1582192500000|2020-02-20 09:55:00|5763.9|5753.9|5765.9|5755.9|5766.4|5756.4|5763.9|5753.9|26
1582192800000|2020-02-20 10:00:00|5765.6|5755.6|5763.9|5753.9|5769.9|5759.9|5763.1|5753.1|80
1582193100000|2020-02-20 10:05:00|5763.6|5753.6|5762.9|5752.9|5764.4|5754.4|5760.9|5750.9|50
1582193400000|2020-02-20 10:10:00|5763.1|5753.1|5763.4|5753.4|5763.6|5753.6|5760.4|5750.4|45
1582193700000|2020-02-20 10:15:00|5763.1|5753.1|5763.4|5753.4|5766.4|5756.4|5763.1|5753.1|40
1582194000000|2020-02-20 10:20:00|5763.1|5753.1|5762.1|5752.1|5763.1|5753.1|5759.9|5749.9|53
1582194300000|2020-02-20 10:25:00|5761.9|5751.9|5760.1|5750.1|5762.1|5752.1|5757.6|5747.6|30
1582194600000|2020-02-20 10:30:00|5760.4|5750.4|5761.1|5751.1|5762.1|5752.1|5760.4|5750.4|24
1582194900000|2020-02-20 10:35:00|5760.9|5750.9|5761.9|5751.9|5763.4|5753.4|5760.9|5750.9|21
1582195200000|2020-02-20 10:40:00|5762.1|5752.1|5761.6|5751.6|5762.9|5752.9|5760.4|5750.4|54
1582195500000|2020-02-20 10:45:00|5761.4|5751.4|5759.9|5749.9|5761.6|5751.6|5758.4|5748.4|45
1582195800000|2020-02-20 10:50:00|5760.1|5750.1|5761.9|5751.9|5761.9|5751.9|5758.6|5748.6|39
1582196100000|2020-02-20 10:55:00|5761.6|5751.6|5760.6|5750.6|5762.4|5752.4|5760.6|5750.6|53
1582196400000|2020-02-20 11:00:00|5760.4|5750.4|5751.1|5741.1|5760.4|5750.4|5750.4|5740.4|99
1582196700000|2020-02-20 11:05:00|5751.4|5741.4|5750.9|5740.9|5753.9|5743.9|5750.9|5740.9|68
1582197000000|2020-02-20 11:10:00|5751.1|5741.1|5756.1|5746.1|5756.1|5746.1|5750.4|5740.4|60
1582197300000|2020-02-20 11:15:00|5755.9|5745.9|5757.6|5747.6|5759.4|5749.4|5755.9|5745.9|40
1582197600000|2020-02-20 11:20:00|5757.9|5747.9|5758.6|5748.6|5759.1|5749.1|5757.1|5747.1|82
1582197900000|2020-02-20 11:25:00|5758.9|5748.9|5760.1|5750.1|5761.1|5751.1|5758.1|5748.1|29
1582198200000|2020-02-20 11:30:00|5759.9|5749.9|5759.9|5749.9|5761.6|5751.6|5758.6|5748.6|78
1582198500000|2020-02-20 11:35:00|5760.1|5750.1|5756.1|5746.1|5761.4|5751.4|5756.1|5746.1|70
1582198800000|2020-02-20 11:40:00|5756.4|5746.4|5758.1|5748.1|5759.1|5749.1|5755.6|5745.6|57
1582199100000|2020-02-20 11:45:00|5757.9|5747.9|5755.9|5745.9|5757.9|5747.9|5754.4|5744.4|56
1582199400000|2020-02-20 11:50:00|5756.1|5746.1|5754.6|5744.6|5756.4|5746.4|5752.6|5742.6|60
1582199700000|2020-02-20 11:55:00|5754.9|5744.9|5756.9|5746.9|5758.1|5748.1|5753.4|5743.4|75
1582200000000|2020-02-20 12:00:00|5756.4|5746.4|5757.4|5747.4|5758.4|5748.4|5755.9|5745.9|29
1582200300000|2020-02-20 12:05:00|5757.6|5747.6|5759.9|5749.9|5759.9|5749.9|5757.6|5747.6|21
1582200600000|2020-02-20 12:10:00|5759.6|5749.6|5759.1|5749.1|5759.9|5749.9|5758.1|5748.1|49
1582200900000|2020-02-20 12:15:00|5758.9|5748.9|5758.1|5748.1|5760.4|5750.4|5757.6|5747.6|46
1582201200000|2020-02-20 12:20:00|5758.4|5748.4|5759.1|5749.1|5759.1|5749.1|5756.6|5746.6|59
1582201500000|2020-02-20 12:25:00|5759.4|5749.4|5760.6|5750.6|5761.4|5751.4|5759.4|5749.4|60
1582201800000|2020-02-20 12:30:00|5760.9|5750.9|5755.6|5745.6|5761.1|5751.1|5755.4|5745.4|109
1582202100000|2020-02-20 12:35:00|5755.4|5745.4|5752.4|5742.4|5757.1|5747.1|5751.9|5741.9|97
1582202400000|2020-02-20 12:40:00|5752.6|5742.6|5754.9|5744.9|5754.9|5744.9|5752.4|5742.4|55
1582202700000|2020-02-20 12:45:00|5755.4|5745.4|5757.4|5747.4|5759.4|5749.4|5754.6|5744.6|79
1582203000000|2020-02-20 12:50:00|5757.6|5747.6|5762.6|5752.6|5763.1|5753.1|5757.1|5747.1|68
1582203300000|2020-02-20 12:55:00|5762.4|5752.4|5766.9|5756.9|5769.1|5759.1|5762.1|5752.1|104
1582203600000|2020-02-20 13:00:00|5767.1|5757.1|5758.6|5748.6|5767.1|5757.1|5758.1|5748.1|110
1582203900000|2020-02-20 13:05:00|5758.9|5748.9|5761.4|5751.4|5763.9|5753.9|5757.1|5747.1|82
1582204200000|2020-02-20 13:10:00|5762.4|5752.4|5764.1|5754.1|5764.6|5754.6|5762.1|5752.1|60
1582204500000|2020-02-20 13:15:00|5764.4|5754.4|5756.9|5746.9|5765.1|5755.1|5755.9|5745.9|127
1582204800000|2020-02-20 13:20:00|5756.6|5746.6|5741.6|5731.6|5756.6|5746.6|5740.1|5730.1|220
1582205100000|2020-02-20 13:25:00|5741.9|5731.9|5746.1|5736.1|5748.1|5738.1|5741.6|5731.6|118
1582205400000|2020-02-20 13:30:00|5746.4|5736.4|5746.4|5736.4|5751.6|5741.6|5745.6|5735.6|128
1582205700000|2020-02-20 13:35:00|5745.9|5735.9|5746.4|5736.4|5750.1|5740.1|5743.1|5733.1|176
1582206000000|2020-02-20 13:40:00|5746.1|5736.1|5741.1|5731.1|5746.6|5736.6|5738.4|5728.4|151
1582206300000|2020-02-20 13:45:00|5741.4|5731.4|5745.4|5735.4|5748.1|5738.1|5740.1|5730.1|119
1582206600000|2020-02-20 13:50:00|5745.1|5735.1|5741.9|5731.9|5745.1|5735.1|5739.6|5729.6|82
1582206900000|2020-02-20 13:55:00|5741.4|5731.4|5740.4|5730.4|5742.9|5732.9|5737.1|5727.1|104
1582207200000|2020-02-20 14:00:00|5740.6|5730.6|5747.9|5737.9|5748|5738|5737.4|5727.4|139
1582207500000|2020-02-20 14:05:00|5748.1|5738.1|5747.4|5737.4|5751.9|5741.9|5745.6|5735.6|114
1582207800000|2020-02-20 14:10:00|5747.6|5737.6|5749.6|5739.6|5749.6|5739.6|5744.1|5734.1|84
1582208100000|2020-02-20 14:15:00|5749.4|5739.4|5749.4|5739.4|5755.4|5745.4|5745.4|5735.4|123
1582208400000|2020-02-20 14:20:00|5749.6|5739.6|5751.9|5741.9|5755.6|5745.6|5749.6|5739.6|98
1582208700000|2020-02-20 14:25:00|5751.1|5741.1|5757.4|5747.4|5759.5|5749.5|5751.1|5741.1|125
1582209000000|2020-02-20 14:30:00|5757.6|5747.6|5757.1|5747.1|5757.6|5747.6|5752.4|5742.4|165
1582209300000|2020-02-20 14:35:00|5757.4|5747.4|5757.4|5747.4|5758.4|5748.4|5748.9|5738.9|199
1582209600000|2020-02-20 14:40:00|5757.1|5747.1|5751.4|5741.4|5757.1|5747.1|5751.1|5741.1|141
1582209900000|2020-02-20 14:45:00|5751.1|5741.1|5754.6|5744.6|5754.9|5744.9|5749.1|5739.1|119
1582210200000|2020-02-20 14:50:00|5754.9|5744.9|5759.9|5749.9|5761.4|5751.4|5754.9|5744.9|167
1582210500000|2020-02-20 14:55:00|5759.6|5749.6|5759.4|5749.4|5762.9|5752.9|5759.1|5749.1|72
1582210800000|2020-02-20 15:00:00|5759.1|5749.1|5757.1|5747.1|5759.9|5749.9|5753.6|5743.6|97
1582211100000|2020-02-20 15:05:00|5757.4|5747.4|5753.9|5743.9|5758.4|5748.4|5753.6|5743.6|87
1582211400000|2020-02-20 15:10:00|5754.4|5744.4|5753.9|5743.9|5757.9|5747.9|5753.6|5743.6|73
1582211700000|2020-02-20 15:15:00|5753.6|5743.6|5750.4|5740.4|5755.9|5745.9|5749.4|5739.4|71
1582212000000|2020-02-20 15:20:00|5750.1|5740.1|5743.9|5733.9|5750.4|5740.4|5743.6|5733.6|117
1582212300000|2020-02-20 15:25:00|5744.1|5734.1|5748.1|5738.1|5750.4|5740.4|5743.6|5733.6|141
1582212600000|2020-02-20 15:30:00|5747.6|5737.6|5749.6|5739.6|5751.4|5741.4|5743.9|5733.9|122
1582212900000|2020-02-20 15:35:00|5749.4|5739.4|5747.9|5737.9|5750.4|5740.4|5746.1|5736.1|115
1582213200000|2020-02-20 15:40:00|5747.6|5737.6|5742.9|5732.9|5747.9|5737.9|5742.9|5732.9|82
1582213500000|2020-02-20 15:45:00|5742.6|5732.6|5744.1|5734.1|5746.1|5736.1|5741.4|5731.4|107
1582213800000|2020-02-20 15:50:00|5744.4|5734.4|5743.6|5733.6|5746.1|5736.1|5742.1|5732.1|109
1582214100000|2020-02-20 15:55:00|5743.9|5733.9|5745.4|5735.4|5747.6|5737.6|5742.6|5732.6|138
1582214400000|2020-02-20 16:00:00|5745.6|5735.6|5749.4|5739.4|5750.1|5740.1|5745.6|5735.6|160
1582214700000|2020-02-20 16:05:00|5749.1|5739.1|5748.4|5738.4|5751.6|5741.6|5745.9|5735.9|119
1582215000000|2020-02-20 16:10:00|5748.1|5738.1|5742.1|5732.1|5748.1|5738.1|5741.1|5731.1|154
1582215300000|2020-02-20 16:15:00|5741.9|5731.9|5743.4|5733.4|5743.6|5733.6|5737.1|5727.1|220
1582215600000|2020-02-20 16:20:00|5743.1|5733.1|5740.1|5730.1|5743.4|5733.4|5737.6|5727.6|164
1582215900000|2020-02-20 16:25:00|5739.9|5729.9|5736.4|5726.4|5739.9|5729.9|5735.9|5725.9|170
1582216200000|2020-02-20 16:30:00|5736.1|5726.1|5729.9|5719.9|5737.1|5727.1|5725.6|5715.6|419
1582216500000|2020-02-20 16:35:00|5730.1|5720.1|5730.4|5720.4|5733.9|5723.9|5726.6|5716.6|264
1582216800000|2020-02-20 16:40:00|5730.1|5720.1|5735.1|5725.1|5736.6|5726.6|5728.9|5718.9|189
1582217100000|2020-02-20 16:45:00|5735.6|5725.6|5728.9|5718.9|5735.6|5725.6|5727.1|5717.1|186
1582217400000|2020-02-20 16:50:00|5728.6|5718.6|5741.1|5731.1|5742.6|5732.6|5728.6|5718.6|231
1582217700000|2020-02-20 16:55:00|5740.9|5730.9|5735.4|5725.4|5742.9|5732.9|5735.4|5725.4|149
1582218000000|2020-02-20 17:00:00|5735.1|5725.1|5737.6|5727.6|5739.1|5729.1|5733.9|5723.9|146
1582218300000|2020-02-20 17:05:00|5737.9|5727.9|5731.1|5721.1|5738.1|5728.1|5730.9|5720.9|157
1582218600000|2020-02-20 17:10:00|5731.4|5721.4|5737.9|5727.9|5738.4|5728.4|5730.9|5720.9|159
1582218900000|2020-02-20 17:15:00|5737.6|5727.6|5739.1|5729.1|5739.4|5729.4|5735.4|5725.4|106
1582219200000|2020-02-20 17:20:00|5738.9|5728.9|5737.4|5727.4|5739.4|5729.4|5735.6|5725.6|95
1582219500000|2020-02-20 17:25:00|5737.6|5727.6|5738.1|5728.1|5739.4|5729.4|5736.9|5726.9|105
1582219800000|2020-02-20 17:30:00|5738.6|5728.6|5737.6|5727.6|5739.4|5729.4|5734.6|5724.6|193
1582220100000|2020-02-20 17:35:00|5737.9|5727.9|5740.6|5730.6|5740.9|5730.9|5737.4|5727.4|112
1582220400000|2020-02-20 17:40:00|5740.9|5730.9|5738.6|5728.6|5742.4|5732.4|5737.9|5727.9|86
1582220700000|2020-02-20 17:45:00|5738.9|5728.9|5738.4|5728.4|5742.9|5732.9|5736.1|5726.1|111
1582221000000|2020-02-20 17:50:00|5738.1|5728.1|5737.9|5727.9|5739.4|5729.4|5737.4|5727.4|95
1582221300000|2020-02-20 17:55:00|5738.1|5728.1|5744.9|5734.9|5744.9|5734.9|5738.1|5728.1|93
1582246800000|2020-02-21 01:00:00|5742.4|5732.4|5742.5|5732.5|5744.6|5734.6|5740.4|5730.4|160
1582247100000|2020-02-21 01:05:00|5742.4|5732.4|5749.4|5739.4|5753.1|5743.1|5741.6|5731.6|192
1582247400000|2020-02-21 01:10:00|5748.9|5738.9|5754|5744|5755.4|5745.4|5748.6|5738.6|104
1582247700000|2020-02-21 01:15:00|5754.1|5744.1|5755.4|5745.4|5757.6|5747.6|5751.6|5741.6|166
1582248000000|2020-02-21 01:20:00|5755.6|5745.6|5755.9|5745.9|5757.1|5747.1|5754.8|5744.8|123
1582248300000|2020-02-21 01:25:00|5756.1|5746.1|5753.9|5743.9|5756.6|5746.6|5751.9|5741.9|155
1582248600000|2020-02-21 01:30:00|5754.1|5744.1|5756.9|5746.9|5757.6|5747.6|5754.1|5744.1|181
1582248900000|2020-02-21 01:35:00|5757.1|5747.1|5756.5|5746.5|5759.1|5749.1|5755.9|5745.9|136
1582249200000|2020-02-21 01:40:00|5756.6|5746.6|5755.3|5745.3|5759.4|5749.4|5754.6|5744.6|124
1582249500000|2020-02-21 01:45:00|5755|5745|5751.6|5741.6|5756.1|5746.1|5751.1|5741.1|125
1582249800000|2020-02-21 01:50:00|5751.9|5741.9|5753.6|5743.6|5756.1|5746.1|5751.6|5741.6|151
1582250100000|2020-02-21 01:55:00|5753.9|5743.9|5752.6|5742.6|5756.1|5746.1|5752.4|5742.4|106
1582250400000|2020-02-21 02:00:00|5752.9|5742.9|5749.4|5739.4|5754.6|5744.6|5749.4|5739.4|160
1582250700000|2020-02-21 02:05:00|5749.1|5739.1|5747.9|5737.9|5751.1|5741.1|5746.6|5736.6|147
1582251000000|2020-02-21 02:10:00|5748.1|5738.1|5750.1|5740.1|5750.4|5740.4|5747.1|5737.1|110
1582251300000|2020-02-21 02:15:00|5750.4|5740.4|5747.6|5737.6|5752.4|5742.4|5745.9|5735.9|68
1582251600000|2020-02-21 02:20:00|5747.8|5737.8|5746.9|5736.9|5749.1|5739.1|5746.1|5736.1|27
1582251900000|2020-02-21 02:25:00|5746.6|5736.6|5744.9|5734.9|5747.6|5737.6|5744.1|5734.1|103
1582252200000|2020-02-21 02:30:00|5744.8|5734.8|5742.4|5732.4|5748.3|5738.3|5740.9|5730.9|172
1582252500000|2020-02-21 02:35:00|5742.1|5732.1|5746.9|5736.9|5747|5737|5740.6|5730.6|179
1582252800000|2020-02-21 02:40:00|5746.6|5736.6|5750.9|5740.9|5751.6|5741.6|5746.6|5736.6|106
1582253100000|2020-02-21 02:45:00|5751|5741|5750.9|5740.9|5753.1|5743.1|5750.6|5740.6|77
1582253400000|2020-02-21 02:50:00|5751.1|5741.1|5750.1|5740.1|5753.1|5743.1|5747.1|5737.1|115
1582253700000|2020-02-21 02:55:00|5749.9|5739.9|5751.4|5741.4|5751.6|5741.6|5748.6|5738.6|59
1582254000000|2020-02-21 03:00:00|5751.6|5741.6|5755.6|5745.6|5756.1|5746.1|5751.5|5741.5|69
1582254300000|2020-02-21 03:05:00|5755.8|5745.8|5756.6|5746.6|5757.1|5747.1|5754.9|5744.9|80
1582254600000|2020-02-21 03:10:00|5756.9|5746.9|5755.9|5745.9|5760.6|5750.6|5755.1|5745.1|152
1582254900000|2020-02-21 03:15:00|5756.1|5746.1|5756.6|5746.6|5758.9|5748.9|5755.5|5745.5|134
1582255200000|2020-02-21 03:20:00|5756.8|5746.8|5754.8|5744.8|5757.9|5747.9|5753.5|5743.5|110
1582255500000|2020-02-21 03:25:00|5755|5745|5757.1|5747.1|5757.1|5747.1|5753.6|5743.6|153
1582255800000|2020-02-21 03:30:00|5756.9|5746.9|5753.1|5743.1|5756.9|5746.9|5752.9|5742.9|44
1582256100000|2020-02-21 03:35:00|5753.4|5743.4|5752.9|5742.9|5753.9|5743.9|5751.8|5741.8|29
1582256400000|2020-02-21 03:40:00|5753.1|5743.1|5753.8|5743.8|5755.1|5745.1|5752.9|5742.9|35
1582256700000|2020-02-21 03:45:00|5753.6|5743.6|5751.9|5741.9|5753.9|5743.9|5751.6|5741.6|15
1582257000000|2020-02-21 03:50:00|5752.1|5742.1|5752.1|5742.1|5752.1|5742.1|5751.6|5741.6|10
1582257300000|2020-02-21 03:55:00|5752.4|5742.4|5752.9|5742.9|5752.9|5742.9|5751.9|5741.9|20
1582257600000|2020-02-21 04:00:00|5753.1|5743.1|5753|5743|5753.6|5743.6|5752.9|5742.9|7
1582257900000|2020-02-21 04:05:00|5752.9|5742.9|5753|5743|5753.1|5743.1|5752.1|5742.1|17
1582258200000|2020-02-21 04:10:00|5753.1|5743.1|5752.4|5742.4|5753.1|5743.1|5752.4|5742.4|12
1582258500000|2020-02-21 04:15:00|5752.1|5742.1|5751.4|5741.4|5752.9|5742.9|5750.9|5740.9|18
1582258800000|2020-02-21 04:20:00|5751.1|5741.1|5750.4|5740.4|5751.1|5741.1|5750.1|5740.1|9
1582259100000|2020-02-21 04:25:00|5750.3|5740.3|5750.6|5740.6|5750.9|5740.9|5749.9|5739.9|12
1582259400000|2020-02-21 04:30:00|5750.4|5740.4|5750.4|5740.4|5750.6|5740.6|5750.1|5740.1|21
1582259700000|2020-02-21 04:35:00|5750.6|5740.6|5749.9|5739.9|5750.6|5740.6|5749.9|5739.9|14
1582260000000|2020-02-21 04:40:00|5749.4|5739.4|5748.9|5738.9|5750.6|5740.6|5748.9|5738.9|29
1582260300000|2020-02-21 04:45:00|5749.1|5739.1|5747.9|5737.9|5749.4|5739.4|5747.6|5737.6|18
1582260600000|2020-02-21 04:50:00|5748.1|5738.1|5748.9|5738.9|5748.9|5738.9|5746.6|5736.6|17
1582260900000|2020-02-21 04:55:00|5749.1|5739.1|5750.4|5740.4|5750.4|5740.4|5749.1|5739.1|6
1582261200000|2020-02-21 05:00:00|5750.5|5740.5|5752.3|5742.3|5753.6|5743.6|5750.5|5740.5|41
1582261500000|2020-02-21 05:05:00|5752.4|5742.4|5752.6|5742.6|5753.1|5743.1|5751.9|5741.9|21
1582261800000|2020-02-21 05:10:00|5752.4|5742.4|5755.9|5745.9|5756.9|5746.9|5752.4|5742.4|31
1582262100000|2020-02-21 05:15:00|5755.8|5745.8|5754.8|5744.8|5756|5746|5753.4|5743.4|30
1582262400000|2020-02-21 05:20:00|5754.4|5744.4|5752.4|5742.4|5754.9|5744.9|5752.4|5742.4|20
1582262700000|2020-02-21 05:25:00|5752.3|5742.3|5750.4|5740.4|5753.4|5743.4|5748.9|5738.9|49
1582263000000|2020-02-21 05:30:00|5750.6|5740.6|5751.4|5741.4|5753.8|5743.8|5748.3|5738.3|190
1582263300000|2020-02-21 05:35:00|5751.1|5741.1|5747.4|5737.4|5753.3|5743.3|5746|5736|139
1582263600000|2020-02-21 05:40:00|5747.1|5737.1|5742.9|5732.9|5747.6|5737.6|5740.4|5730.4|143
1582263900000|2020-02-21 05:45:00|5742.6|5732.6|5742.9|5732.9|5744.4|5734.4|5741|5731|141
1582264200000|2020-02-21 05:50:00|5742.6|5732.6|5745.1|5735.1|5746.1|5736.1|5742.1|5732.1|102
1582264500000|2020-02-21 05:55:00|5744.9|5734.9|5743.1|5733.1|5746.1|5736.1|5743.1|5733.1|52
1582264800000|2020-02-21 06:00:00|5742.9|5732.9|5747.5|5737.5|5747.6|5737.6|5742.9|5732.9|81
1582265100000|2020-02-21 06:05:00|5747.4|5737.4|5744.1|5734.1|5748.1|5738.1|5742.4|5732.4|103
1582265400000|2020-02-21 06:10:00|5744.4|5734.4|5744.4|5734.4|5745.6|5735.6|5742.9|5732.9|70
1582265700000|2020-02-21 06:15:00|5744.1|5734.1|5739.4|5729.4|5745.9|5735.9|5738.6|5728.6|139
1582266000000|2020-02-21 06:20:00|5739.1|5729.1|5734.1|5724.1|5739.6|5729.6|5733.6|5723.6|152
1582266300000|2020-02-21 06:25:00|5734.4|5724.4|5730.9|5720.9|5734.4|5724.4|5729.6|5719.6|137
1582266600000|2020-02-21 06:30:00|5731.1|5721.1|5725.6|5715.6|5733.1|5723.1|5725.6|5715.6|153
1582266900000|2020-02-21 06:35:00|5725.4|5715.4|5723.9|5713.9|5728.1|5718.1|5721.9|5711.9|173
1582267200000|2020-02-21 06:40:00|5723.8|5713.8|5723.5|5713.5|5726.9|5716.9|5721.9|5711.9|142
1582267500000|2020-02-21 06:45:00|5723.4|5713.4|5725.4|5715.4|5725.4|5715.4|5718.4|5708.4|93
1582267800000|2020-02-21 06:50:00|5725.1|5715.1|5720.9|5710.9|5725.1|5715.1|5718.9|5708.9|89
1582268100000|2020-02-21 06:55:00|5721.1|5711.1|5715.6|5705.6|5722.9|5712.9|5715.4|5705.4|189
1582268400000|2020-02-21 07:00:00|5715.9|5705.9|5716.1|5706.1|5719.6|5709.6|5715.9|5705.9|64
1582268700000|2020-02-21 07:05:00|5716|5706|5714.6|5704.6|5717.1|5707.1|5713.4|5703.4|64
1582269000000|2020-02-21 07:10:00|5714.4|5704.4|5712.1|5702.1|5714.9|5704.9|5711.6|5701.6|72
1582269300000|2020-02-21 07:15:00|5712.6|5702.6|5712.1|5702.1|5714.9|5704.9|5711.9|5701.9|79
1582269600000|2020-02-21 07:20:00|5711.9|5701.9|5711.4|5701.4|5713.9|5703.9|5711.4|5701.4|68
1582269900000|2020-02-21 07:25:00|5711.5|5701.5|5712.6|5702.6|5714.9|5704.9|5710.9|5700.9|82
1582270200000|2020-02-21 07:30:00|5712.4|5702.4|5709.4|5699.4|5712.9|5702.9|5708.6|5698.6|64
1582270500000|2020-02-21 07:35:00|5709.6|5699.6|5709.1|5699.1|5712.6|5702.6|5708.4|5698.4|66
1582270800000|2020-02-21 07:40:00|5709.4|5699.4|5707.9|5697.9|5710.4|5700.4|5707.6|5697.6|59
1582271100000|2020-02-21 07:45:00|5708.1|5698.1|5708.4|5698.4|5712.9|5702.9|5707.9|5697.9|82
1582271400000|2020-02-21 07:50:00|5708.1|5698.1|5707.9|5697.9|5710.9|5700.9|5706.9|5696.9|58
1582271700000|2020-02-21 07:55:00|5707.6|5697.6|5701.6|5691.6|5709.1|5699.1|5701.4|5691.4|137
1582272000000|2020-02-21 08:00:00|5701.4|5691.4|5694.1|5684.1|5703.6|5693.6|5688.6|5678.6|290
1582272300000|2020-02-21 08:05:00|5693.6|5683.6|5695.1|5685.1|5698.1|5688.1|5693.4|5683.4|181
1582272600000|2020-02-21 08:10:00|5694.9|5684.9|5702.1|5692.1|5704.4|5694.4|5694.4|5684.4|126
1582272900000|2020-02-21 08:15:00|5703.4|5693.4|5710.4|5700.4|5710.4|5700.4|5700.4|5690.4|177
1582273200000|2020-02-21 08:20:00|5711.1|5701.1|5710.9|5700.9|5716.1|5706.1|5709.1|5699.1|152
1582273500000|2020-02-21 08:25:00|5711.1|5701.1|5713.9|5703.9|5716.6|5706.6|5710.4|5700.4|75
1582273800000|2020-02-21 08:30:00|5713.6|5703.6|5731.6|5721.6|5738.1|5728.1|5713.6|5703.6|309
1582274100000|2020-02-21 08:35:00|5732.1|5722.1|5733.4|5723.4|5736.4|5726.4|5727.6|5717.6|145
1582274400000|2020-02-21 08:40:00|5733.1|5723.1|5727.4|5717.4|5736.6|5726.6|5725.9|5715.9|123
1582274700000|2020-02-21 08:45:00|5727.6|5717.6|5717.1|5707.1|5733.6|5723.6|5715.6|5705.6|168
1582275000000|2020-02-21 08:50:00|5716.9|5706.9|5719.1|5709.1|5719.9|5709.9|5713.4|5703.4|116
1582275300000|2020-02-21 08:55:00|5719.4|5709.4|5725.6|5715.6|5726.4|5716.4|5717.9|5707.9|102
1582275600000|2020-02-21 09:00:00|5725.9|5715.9|5730.4|5720.4|5743.1|5733.1|5725.9|5715.9|264
1582275900000|2020-02-21 09:05:00|5731.1|5721.1|5730.1|5720.1|5738.4|5728.4|5725.9|5715.9|153
1582276200000|2020-02-21 09:10:00|5730.4|5720.4|5729.4|5719.4|5733.1|5723.1|5727.9|5717.9|86
1582276500000|2020-02-21 09:15:00|5729.1|5719.1|5726.4|5716.4|5729.4|5719.4|5724.1|5714.1|87
1582276800000|2020-02-21 09:20:00|5726.6|5716.6|5727.9|5717.9|5731.1|5721.1|5726.4|5716.4|62
1582277100000|2020-02-21 09:25:00|5728.1|5718.1|5728.1|5718.1|5729.1|5719.1|5725.1|5715.1|75
1582277400000|2020-02-21 09:30:00|5729.4|5719.4|5729.9|5719.9|5733.9|5723.9|5727.1|5717.1|104
1582277700000|2020-02-21 09:35:00|5730.1|5720.1|5731.1|5721.1|5732.4|5722.4|5730.1|5720.1|74
1582278000000|2020-02-21 09:40:00|5731.4|5721.4|5734.6|5724.6|5734.6|5724.6|5731.1|5721.1|63
1582278300000|2020-02-21 09:45:00|5735.6|5725.6|5726.6|5716.6|5735.9|5725.9|5725.9|5715.9|87
1582278600000|2020-02-21 09:50:00|5726.9|5716.9|5721.1|5711.1|5727.4|5717.4|5720.9|5710.9|95
1582278900000|2020-02-21 09:55:00|5720.9|5710.9|5726.6|5716.6|5727.1|5717.1|5720.6|5710.6|102
1582279200000|2020-02-21 10:00:00|5726.9|5716.9|5730.4|5720.4|5731.9|5721.9|5726.9|5716.9|117
1582279500000|2020-02-21 10:05:00|5730.6|5720.6|5730.6|5720.6|5732.4|5722.4|5729.1|5719.1|44
1582279800000|2020-02-21 10:10:00|5730.9|5720.9|5733.4|5723.4|5733.9|5723.9|5728.1|5718.1|84
1582280100000|2020-02-21 10:15:00|5733.1|5723.1|5731.9|5721.9|5733.1|5723.1|5730.6|5720.6|57
1582280400000|2020-02-21 10:20:00|5732.9|5722.9|5730.6|5720.6|5732.9|5722.9|5729.9|5719.9|46
1582280700000|2020-02-21 10:25:00|5730.9|5720.9|5731.6|5721.6|5732.9|5722.9|5730.4|5720.4|59
1582281000000|2020-02-21 10:30:00|5731.9|5721.9|5728.9|5718.9|5731.9|5721.9|5728.6|5718.6|53
1582281300000|2020-02-21 10:35:00|5728.6|5718.6|5728.4|5718.4|5730.4|5720.4|5726.4|5716.4|47
1582281600000|2020-02-21 10:40:00|5728.6|5718.6|5726.9|5716.9|5730.1|5720.1|5725.4|5715.4|44
1582281900000|2020-02-21 10:45:00|5727.1|5717.1|5728.4|5718.4|5730.6|5720.6|5727.1|5717.1|49
1582282200000|2020-02-21 10:50:00|5728.9|5718.9|5731.9|5721.9|5733.6|5723.6|5728.1|5718.1|73
1582282500000|2020-02-21 10:55:00|5732.1|5722.1|5728.9|5718.9|5732.4|5722.4|5728.9|5718.9|66
1582282800000|2020-02-21 11:00:00|5728.6|5718.6|5728.4|5718.4|5730.9|5720.9|5727.9|5717.9|50
1582283100000|2020-02-21 11:05:00|5728.6|5718.6|5723.9|5713.9|5729.6|5719.6|5721.6|5711.6|85
1582283400000|2020-02-21 11:10:00|5724.1|5714.1|5723.4|5713.4|5726.1|5716.1|5722.6|5712.6|88
1582283700000|2020-02-21 11:15:00|5723.6|5713.6|5724.4|5714.4|5725.4|5715.4|5722.6|5712.6|66
1582284000000|2020-02-21 11:20:00|5724.6|5714.6|5723.4|5713.4|5725.6|5715.6|5722.4|5712.4|52
1582284300000|2020-02-21 11:25:00|5722.9|5712.9|5724.9|5714.9|5725.6|5715.6|5722.9|5712.9|58
1582284600000|2020-02-21 11:30:00|5724.6|5714.6|5723.1|5713.1|5725.9|5715.9|5722.9|5712.9|63
1582284900000|2020-02-21 11:35:00|5722.9|5712.9|5726.1|5716.1|5726.6|5716.6|5721.9|5711.9|68
1582285200000|2020-02-21 11:40:00|5726.4|5716.4|5729.1|5719.1|5729.4|5719.4|5725.4|5715.4|54
1582285500000|2020-02-21 11:45:00|5729.4|5719.4|5728.6|5718.6|5730.6|5720.6|5727.9|5717.9|52
1582285800000|2020-02-21 11:50:00|5728.9|5718.9|5729.4|5719.4|5730.4|5720.4|5728.1|5718.1|61
1582286100000|2020-02-21 11:55:00|5729.1|5719.1|5729.4|5719.4|5730.1|5720.1|5727.4|5717.4|67
1582286400000|2020-02-21 12:00:00|5729.6|5719.6|5728.9|5718.9|5731.4|5721.4|5728.9|5718.9|61
1582286700000|2020-02-21 12:05:00|5728.6|5718.6|5729.1|5719.1|5729.9|5719.9|5727.4|5717.4|56
1582287000000|2020-02-21 12:10:00|5729.4|5719.4|5727.1|5717.1|5729.6|5719.6|5726.4|5716.4|37
1582287300000|2020-02-21 12:15:00|5727.4|5717.4|5726.6|5716.6|5728.6|5718.6|5723.9|5713.9|78
1582287600000|2020-02-21 12:20:00|5726.9|5716.9|5730.9|5720.9|5732.4|5722.4|5726.9|5716.9|60
1582287900000|2020-02-21 12:25:00|5731.1|5721.1|5731.9|5721.9|5733.4|5723.4|5731.1|5721.1|66
1582288200000|2020-02-21 12:30:00|5732.1|5722.1|5729.6|5719.6|5734.4|5724.4|5729.6|5719.6|95
1582288500000|2020-02-21 12:35:00|5729.4|5719.4|5727.1|5717.1|5730.6|5720.6|5726.9|5716.9|88
1582288800000|2020-02-21 12:40:00|5727.4|5717.4|5727.9|5717.9|5728.9|5718.9|5725.6|5715.6|47
1582289100000|2020-02-21 12:45:00|5728.1|5718.1|5729.9|5719.9|5729.9|5719.9|5727.6|5717.6|57
1582289400000|2020-02-21 12:50:00|5730.1|5720.1|5729.9|5719.9|5731.9|5721.9|5728.4|5718.4|52
1582289700000|2020-02-21 12:55:00|5729.6|5719.6|5728.4|5718.4|5731.1|5721.1|5727.9|5717.9|37
1582290000000|2020-02-21 13:00:00|5728.1|5718.1|5731.4|5721.4|5733.6|5723.6|5727.6|5717.6|103
1582290300000|2020-02-21 13:05:00|5731.6|5721.6|5726.4|5716.4|5732.4|5722.4|5725.6|5715.6|81
1582290600000|2020-02-21 13:10:00|5726.6|5716.6|5739.4|5729.4|5741.1|5731.1|5726.6|5716.6|145
1582290900000|2020-02-21 13:15:00|5739.6|5729.6|5739.4|5729.4|5744.6|5734.6|5738.4|5728.4|128
1582291200000|2020-02-21 13:20:00|5739.6|5729.6|5740.1|5730.1|5743.1|5733.1|5739.6|5729.6|106
1582291500000|2020-02-21 13:25:00|5740.4|5730.4|5741.4|5731.4|5742.1|5732.1|5737.4|5727.4|80
1582291800000|2020-02-21 13:30:00|5741.6|5731.6|5734.1|5724.1|5742.1|5732.1|5733.4|5723.4|71
1582292100000|2020-02-21 13:35:00|5734.4|5724.4|5739.9|5729.9|5741.4|5731.4|5734.4|5724.4|84
1582292400000|2020-02-21 13:40:00|5740.1|5730.1|5743.1|5733.1|5743.9|5733.9|5740.1|5730.1|85
1582292700000|2020-02-21 13:45:00|5742.9|5732.9|5739.1|5729.1|5744.6|5734.6|5738.1|5728.1|97
1582293000000|2020-02-21 13:50:00|5740.6|5730.6|5746.9|5736.9|5747.1|5737.1|5739.4|5729.4|101
1582293300000|2020-02-21 13:55:00|5746.6|5736.6|5748.9|5738.9|5749.9|5739.9|5744.1|5734.1|153
1582293600000|2020-02-21 14:00:00|5748.6|5738.6|5748.1|5738.1|5749.6|5739.6|5747.1|5737.1|130
1582293900000|2020-02-21 14:05:00|5748.4|5738.4|5751.1|5741.1|5752.4|5742.4|5748.1|5738.1|155
1582294200000|2020-02-21 14:10:00|5751.4|5741.4|5745.1|5735.1|5752.4|5742.4|5745.1|5735.1|174
1582294500000|2020-02-21 14:15:00|5745.4|5735.4|5746.1|5736.1|5748.1|5738.1|5744.9|5734.9|90
1582294800000|2020-02-21 14:20:00|5746.4|5736.4|5744.1|5734.1|5752.4|5742.4|5743.6|5733.6|157
1582295100000|2020-02-21 14:25:00|5744.6|5734.6|5739.4|5729.4|5747.1|5737.1|5734.9|5724.9|163
1582295400000|2020-02-21 14:30:00|5739.1|5729.1|5739.1|5729.1|5740.6|5730.6|5735.6|5725.6|218
1582295700000|2020-02-21 14:35:00|5738.6|5728.6|5731.4|5721.4|5740.4|5730.4|5730.6|5720.6|166
1582296000000|2020-02-21 14:40:00|5731.6|5721.6|5731.1|5721.1|5732.6|5722.6|5727.6|5717.6|124
1582296300000|2020-02-21 14:45:00|5731.6|5721.6|5734.9|5724.9|5738.6|5728.6|5725.1|5715.1|321
1582296600000|2020-02-21 14:50:00|5734.6|5724.6|5737.6|5727.6|5744.1|5734.1|5734.6|5724.6|303
1582296900000|2020-02-21 14:55:00|5737.9|5727.9|5742.4|5732.4|5744.4|5734.4|5735.1|5725.1|213
1582297200000|2020-02-21 15:00:00|5742.1|5732.1|5739.9|5729.9|5743.6|5733.6|5738.4|5728.4|212
1582297500000|2020-02-21 15:05:00|5740.1|5730.1|5742.9|5732.9|5746.6|5736.6|5739.6|5729.6|180
1582297800000|2020-02-21 15:10:00|5742.4|5732.4|5744.9|5734.9|5747.6|5737.6|5739.6|5729.6|151
1582298100000|2020-02-21 15:15:00|5745.9|5735.9|5753.4|5743.4|5753.4|5743.4|5745.6|5735.6|248
1582298400000|2020-02-21 15:20:00|5753.6|5743.6|5772.8|5762.8|5775.3|5765.3|5752.6|5742.6|323
1582298700000|2020-02-21 15:25:00|5773|5763|5766.9|5756.9|5779.3|5769.3|5765.6|5755.6|199
1582299000000|2020-02-21 15:30:00|5766.6|5756.6|5768.1|5758.1|5769.1|5759.1|5759.1|5749.1|190
1582299300000|2020-02-21 15:35:00|5767.4|5757.4|5769.6|5759.6|5775.9|5765.9|5767.1|5757.1|194
1582299600000|2020-02-21 15:40:00|5769.4|5759.4|5769.1|5759.1|5770.9|5760.9|5764.1|5754.1|260
1582299900000|2020-02-21 15:45:00|5768.9|5758.9|5776.4|5766.4|5777.6|5767.6|5768.6|5758.6|232
1582300200000|2020-02-21 15:50:00|5776.6|5766.6|5771.9|5761.9|5776.6|5766.6|5767.6|5757.6|175
1582300500000|2020-02-21 15:55:00|5771.6|5761.6|5775.1|5765.1|5776.9|5766.9|5769.9|5759.9|179
1582300800000|2020-02-21 16:00:00|5776.1|5766.1|5778.4|5768.4|5780.6|5770.6|5772.9|5762.9|207
1582301100000|2020-02-21 16:05:00|5778.1|5768.1|5774.9|5764.9|5779.4|5769.4|5772.1|5762.1|165
1582301400000|2020-02-21 16:10:00|5775.1|5765.1|5778.6|5768.6|5779.4|5769.4|5772.6|5762.6|124
1582301700000|2020-02-21 16:15:00|5778.9|5768.9|5776.4|5766.4|5780.9|5770.9|5776.1|5766.1|138
1582302000000|2020-02-21 16:20:00|5776.6|5766.6|5778.4|5768.4|5780.9|5770.9|5776.6|5766.6|96
1582302300000|2020-02-21 16:25:00|5778.6|5768.6|5784.1|5774.1|5784.6|5774.6|5777.6|5767.6|126
1582302600000|2020-02-21 16:30:00|5783.9|5773.9|5792.4|5782.4|5793.1|5783.1|5783.9|5773.9|164
1582302900000|2020-02-21 16:35:00|5792.9|5782.9|5781.9|5771.9|5792.9|5782.9|5780.9|5770.9|149
1582303200000|2020-02-21 16:40:00|5782.1|5772.1|5772.4|5762.4|5782.1|5772.1|5770.6|5760.6|131
1582303500000|2020-02-21 16:45:00|5772.1|5762.1|5765.1|5755.1|5772.4|5762.4|5760.9|5750.9|177
1582303800000|2020-02-21 16:50:00|5765.6|5755.6|5772.1|5762.1|5772.4|5762.4|5765.4|5755.4|90
1582304100000|2020-02-21 16:55:00|5771.9|5761.9|5771.1|5761.1|5776.1|5766.1|5769.4|5759.4|93
1582304400000|2020-02-21 17:00:00|5771.4|5761.4|5777.6|5767.6|5778.1|5768.1|5771.1|5761.1|106
1582304700000|2020-02-21 17:05:00|5778.1|5768.1|5777.4|5767.4|5779.6|5769.6|5775.9|5765.9|54
1582305000000|2020-02-21 17:10:00|5777.1|5767.1|5777.6|5767.6|5780.4|5770.4|5776.9|5766.9|46
1582305300000|2020-02-21 17:15:00|5777.9|5767.9|5774.4|5764.4|5778.1|5768.1|5773.9|5763.9|47
1582305600000|2020-02-21 17:20:00|5774.6|5764.6|5775.6|5765.6|5777.4|5767.4|5774.4|5764.4|52
1582305900000|2020-02-21 17:25:00|5775.4|5765.4|5776.4|5766.4|5776.6|5766.6|5772.6|5762.6|70
1582306200000|2020-02-21 17:30:00|5776.6|5766.6|5774.4|5764.4|5778.4|5768.4|5772.9|5762.9|79
1582306500000|2020-02-21 17:35:00|5774.6|5764.6|5774.1|5764.1|5775.9|5765.9|5773.9|5763.9|54
1582306800000|2020-02-21 17:40:00|5774.4|5764.4|5775.9|5765.9|5776.1|5766.1|5773.4|5763.4|76
1582307100000|2020-02-21 17:45:00|5775.6|5765.6|5771.6|5761.6|5775.9|5765.9|5770.9|5760.9|56
1582307400000|2020-02-21 17:50:00|5771.9|5761.9|5772.9|5762.9|5773.1|5763.1|5770.6|5760.6|58
1582307700000|2020-02-21 17:55:00|5773.3|5763.3|5774|5764|5779.3|5769.3|5773.3|5763.3|151
1582506000000|2020-02-24 01:00:00|5770.8|5755|5697.4|5687.4|5770.8|5755|5686.9|5676.9|201
1582506300000|2020-02-24 01:05:00|5697.1|5687.1|5691.6|5681.6|5697.4|5687.4|5685.4|5675.4|338
1582506600000|2020-02-24 01:10:00|5691.4|5681.4|5687.9|5677.9|5693.9|5683.9|5684.4|5674.4|232
1582506900000|2020-02-24 01:15:00|5688.1|5678.1|5689.6|5679.6|5694.1|5684.1|5687.6|5677.6|166
1582507200000|2020-02-24 01:20:00|5689.4|5679.4|5691.9|5681.9|5692.1|5682.1|5686.6|5676.6|120
1582507500000|2020-02-24 01:25:00|5692.1|5682.1|5692.6|5682.6|5692.9|5682.9|5687.4|5677.4|141
1582507800000|2020-02-24 01:30:00|5693.6|5683.6|5695.4|5685.4|5697.9|5687.9|5691.6|5681.6|141
1582508100000|2020-02-24 01:35:00|5695.1|5685.1|5692.1|5682.1|5695.1|5685.1|5688|5678|107
1582508400000|2020-02-24 01:40:00|5691.9|5681.9|5690.1|5680.1|5693.6|5683.6|5689.1|5679.1|138
1582508700000|2020-02-24 01:45:00|5690.4|5680.4|5703.6|5693.6|5703.6|5693.6|5689.4|5679.4|184
1582509000000|2020-02-24 01:50:00|5703.9|5693.9|5702.1|5692.1|5704.4|5694.4|5699.1|5689.1|169
1582509300000|2020-02-24 01:55:00|5701.9|5691.9|5701.6|5691.6|5703.8|5693.8|5699.1|5689.1|128
1582509600000|2020-02-24 02:00:00|5702.1|5692.1|5701|5691|5707.4|5697.4|5700.1|5690.1|201
1582509900000|2020-02-24 02:05:00|5700.8|5690.8|5701.6|5691.6|5703.9|5693.9|5700.4|5690.4|74
1582510200000|2020-02-24 02:10:00|5701.4|5691.4|5701.1|5691.1|5704.4|5694.4|5699.9|5689.9|81
1582510500000|2020-02-24 02:15:00|5700.9|5690.9|5698.4|5688.4|5701.5|5691.5|5697.9|5687.9|71
1582510800000|2020-02-24 02:20:00|5698.6|5688.6|5699.6|5689.6|5700.4|5690.4|5696.6|5686.6|71
1582511100000|2020-02-24 02:25:00|5699.4|5689.4|5699.4|5689.4|5700.6|5690.6|5698.9|5688.9|67
1582511400000|2020-02-24 02:30:00|5699.6|5689.6|5697.1|5687.1|5702.9|5692.9|5697.1|5687.1|160
1582511700000|2020-02-24 02:35:00|5696.9|5686.9|5701.1|5691.1|5702.4|5692.4|5696.9|5686.9|139
1582512000000|2020-02-24 02:40:00|5701.4|5691.4|5700|5690|5702.4|5692.4|5699.4|5689.4|93
1582512300000|2020-02-24 02:45:00|5699.9|5689.9|5705|5695|5707.4|5697.4|5698.4|5688.4|127
1582512600000|2020-02-24 02:50:00|5705.4|5695.4|5699.4|5689.4|5705.4|5695.4|5697.5|5687.5|111
1582512900000|2020-02-24 02:55:00|5699.1|5689.1|5698.9|5688.9|5700.4|5690.4|5696.9|5686.9|175
1582513200000|2020-02-24 03:00:00|5698.6|5688.6|5695.1|5685.1|5698.6|5688.6|5694.9|5684.9|156
1582513500000|2020-02-24 03:05:00|5695|5685|5702.4|5692.4|5702.9|5692.9|5693.9|5683.9|120
1582513800000|2020-02-24 03:10:00|5702.1|5692.1|5701.1|5691.1|5702.9|5692.9|5701.1|5691.1|92
1582514100000|2020-02-24 03:15:00|5701.4|5691.4|5703.1|5693.1|5704.6|5694.6|5701.1|5691.1|121
1582514400000|2020-02-24 03:20:00|5703.3|5693.3|5709.9|5699.9|5714.1|5704.1|5703.3|5693.3|176
1582514700000|2020-02-24 03:25:00|5710.1|5700.1|5713.6|5703.6|5713.9|5703.9|5708.5|5698.5|112
1582515000000|2020-02-24 03:30:00|5713.4|5703.4|5711.6|5701.6|5714.1|5704.1|5711.3|5701.3|58
1582515300000|2020-02-24 03:35:00|5711.4|5701.4|5711.4|5701.4|5712.6|5702.6|5710.5|5700.5|37
1582515600000|2020-02-24 03:40:00|5711.6|5701.6|5709.1|5699.1|5712.1|5702.1|5708.8|5698.8|41
1582515900000|2020-02-24 03:45:00|5709.4|5699.4|5707.1|5697.1|5709.9|5699.9|5706.5|5696.5|41
1582516200000|2020-02-24 03:50:00|5707.3|5697.3|5708.1|5698.1|5708.1|5698.1|5706|5696|32
1582516500000|2020-02-24 03:55:00|5707.9|5697.9|5707.9|5697.9|5708.1|5698.1|5707.6|5697.6|16
1582516800000|2020-02-24 04:00:00|5708.1|5698.1|5707.1|5697.1|5708.1|5698.1|5706.6|5696.6|35
1582517100000|2020-02-24 04:05:00|5707.4|5697.4|5708.1|5698.1|5708.4|5698.4|5707.1|5697.1|15
1582517400000|2020-02-24 04:10:00|5707.9|5697.9|5707.9|5697.9|5708.1|5698.1|5707.1|5697.1|33
1582517700000|2020-02-24 04:15:00|5707.6|5697.6|5706.9|5696.9|5708.4|5698.4|5706.9|5696.9|20
1582518000000|2020-02-24 04:20:00|5707.3|5697.3|5706.9|5696.9|5707.4|5697.4|5706.1|5696.1|18
1582518300000|2020-02-24 04:25:00|5706.6|5696.6|5706.9|5696.9|5706.9|5696.9|5706.1|5696.1|19
1582518600000|2020-02-24 04:30:00|5706.8|5696.8|5706.6|5696.6|5707.3|5697.3|5706.5|5696.5|15
1582518900000|2020-02-24 04:35:00|5706.4|5696.4|5706.3|5696.3|5706.9|5696.9|5706.1|5696.1|40
1582519200000|2020-02-24 04:40:00|5706.1|5696.1|5707.9|5697.9|5707.9|5697.9|5706.1|5696.1|9
1582519500000|2020-02-24 04:45:00|5707.5|5697.5|5707.4|5697.4|5707.5|5697.5|5706.9|5696.9|20
1582519800000|2020-02-24 04:50:00|5707.6|5697.6|5708.3|5698.3|5708.3|5698.3|5707.5|5697.5|12
1582520100000|2020-02-24 04:55:00|5708.1|5698.1|5706.6|5696.6|5708.1|5698.1|5706.6|5696.6|8
1582520400000|2020-02-24 05:00:00|5706.9|5696.9|5705.9|5695.9|5707.6|5697.6|5705.6|5695.6|31
1582520700000|2020-02-24 05:05:00|5706.1|5696.1|5707.6|5697.6|5708.4|5698.4|5706.1|5696.1|43
1582521000000|2020-02-24 05:10:00|5707.5|5697.5|5707.3|5697.3|5707.5|5697.5|5706.4|5696.4|32
1582521300000|2020-02-24 05:15:00|5707.4|5697.4|5708.1|5698.1|5708.1|5698.1|5707.1|5697.1|25
1582521600000|2020-02-24 05:20:00|5708.3|5698.3|5709.9|5699.9|5710.1|5700.1|5707.9|5697.9|28
1582521900000|2020-02-24 05:25:00|5710|5700|5709.9|5699.9|5710|5700|5708.5|5698.5|33
1582522200000|2020-02-24 05:30:00|5710.1|5700.1|5710.9|5700.9|5711.9|5701.9|5707.1|5697.1|136
1582522500000|2020-02-24 05:35:00|5710.6|5700.6|5717.6|5707.6|5721.8|5711.8|5709.9|5699.9|192
1582522800000|2020-02-24 05:40:00|5717.9|5707.9|5716.3|5706.3|5719.9|5709.9|5714.6|5704.6|168
1582523100000|2020-02-24 05:45:00|5716.1|5706.1|5714.1|5704.1|5716.9|5706.9|5711.1|5701.1|131
1582523400000|2020-02-24 05:50:00|5713.9|5703.9|5713.9|5703.9|5715.4|5705.4|5712.6|5702.6|85
1582523700000|2020-02-24 05:55:00|5714.1|5704.1|5715.1|5705.1|5717|5707|5713.9|5703.9|80
1582524000000|2020-02-24 06:00:00|5714.9|5704.9|5718.1|5708.1|5719|5709|5714.1|5704.1|93
1582524300000|2020-02-24 06:05:00|5718.9|5708.9|5715.6|5705.6|5719.9|5709.9|5715.6|5705.6|92
1582524600000|2020-02-24 06:10:00|5715.4|5705.4|5718.6|5708.6|5719.6|5709.6|5715.4|5705.4|99
1582524900000|2020-02-24 06:15:00|5718.9|5708.9|5717.4|5707.4|5720.6|5710.6|5715.6|5705.6|113
1582525200000|2020-02-24 06:20:00|5717.3|5707.3|5717.1|5707.1|5718.6|5708.6|5716.9|5706.9|74
1582525500000|2020-02-24 06:25:00|5717.4|5707.4|5718.9|5708.9|5720.1|5710.1|5715.9|5705.9|98
1582525800000|2020-02-24 06:30:00|5719.4|5709.4|5718.6|5708.6|5719.6|5709.6|5716.9|5706.9|105
1582526100000|2020-02-24 06:35:00|5718.4|5708.4|5716.9|5706.9|5719.9|5709.9|5715.9|5705.9|94
1582526400000|2020-02-24 06:40:00|5716.6|5706.6|5713.9|5703.9|5716.9|5706.9|5712.1|5702.1|123
1582526700000|2020-02-24 06:45:00|5713.6|5703.6|5712.9|5702.9|5714.4|5704.4|5711.9|5701.9|78
1582527000000|2020-02-24 06:50:00|5712.6|5702.6|5711.4|5701.4|5713.4|5703.4|5711.1|5701.1|100
1582527300000|2020-02-24 06:55:00|5711.6|5701.6|5714.6|5704.6|5715.4|5705.4|5711.1|5701.1|104
1582527600000|2020-02-24 07:00:00|5714.4|5704.4|5709.6|5699.6|5715.6|5705.6|5708.4|5698.4|70
1582527900000|2020-02-24 07:05:00|5709.4|5699.4|5707.9|5697.9|5710|5700|5707.6|5697.6|55
1582528200000|2020-02-24 07:10:00|5707.6|5697.6|5706.6|5696.6|5708.8|5698.8|5706.6|5696.6|60
1582528500000|2020-02-24 07:15:00|5706.4|5696.4|5710.9|5700.9|5710.9|5700.9|5705.4|5695.4|60
1582528800000|2020-02-24 07:20:00|5710.6|5700.6|5714.1|5704.1|5714.8|5704.8|5709.9|5699.9|64
1582529100000|2020-02-24 07:25:00|5714.3|5704.3|5714.6|5704.6|5719.3|5709.3|5713.6|5703.6|84
1582529400000|2020-02-24 07:30:00|5714.1|5704.1|5718.4|5708.4|5718.6|5708.6|5713.9|5703.9|50
1582529700000|2020-02-24 07:35:00|5718.1|5708.1|5713.6|5703.6|5718.6|5708.6|5713.6|5703.6|73
1582530000000|2020-02-24 07:40:00|5714.4|5704.4|5706.9|5696.9|5714.4|5704.4|5706.6|5696.6|72
1582530300000|2020-02-24 07:45:00|5706.6|5696.6|5698|5688|5706.6|5696.6|5697.1|5687.1|88
1582530600000|2020-02-24 07:50:00|5698.1|5688.1|5696.4|5686.4|5701.1|5691.1|5693.6|5683.6|94
1582530900000|2020-02-24 07:55:00|5696.6|5686.6|5694.1|5684.1|5696.9|5686.9|5694.1|5684.1|85
1582531200000|2020-02-24 08:00:00|5693.9|5683.9|5694.6|5684.6|5699.6|5689.6|5689.6|5679.6|205
1582531500000|2020-02-24 08:05:00|5694.4|5684.4|5691.1|5681.1|5694.4|5684.4|5689.4|5679.4|147
1582531800000|2020-02-24 08:10:00|5691.4|5681.4|5688.6|5678.6|5693.6|5683.6|5687.9|5677.9|136
1582532100000|2020-02-24 08:15:00|5689.1|5679.1|5696.4|5686.4|5697.6|5687.6|5689.1|5679.1|143
1582532400000|2020-02-24 08:20:00|5696.1|5686.1|5690.6|5680.6|5696.6|5686.6|5690.1|5680.1|108
1582532700000|2020-02-24 08:25:00|5690.4|5680.4|5688.9|5678.9|5694.1|5684.1|5687.9|5677.9|126
1582533000000|2020-02-24 08:30:00|5688.6|5678.6|5688.4|5678.4|5688.6|5678.6|5677.6|5667.6|273
1582533300000|2020-02-24 08:35:00|5688.1|5678.1|5691.4|5681.4|5691.4|5681.4|5683.9|5673.9|171
1582533600000|2020-02-24 08:40:00|5691.6|5681.6|5699.9|5689.9|5699.9|5689.9|5689.1|5679.1|190
1582533900000|2020-02-24 08:45:00|5699.6|5689.6|5692.4|5682.4|5702.4|5692.4|5690.9|5680.9|210
1582534200000|2020-02-24 08:50:00|5692.6|5682.6|5692.6|5682.6|5698.9|5688.9|5686.1|5676.1|203
1582534500000|2020-02-24 08:55:00|5692.4|5682.4|5695.1|5685.1|5700.6|5690.6|5690.1|5680.1|175
1582534800000|2020-02-24 09:00:00|5695.4|5685.4|5697.9|5687.9|5698.9|5688.9|5685.9|5675.9|307
1582535100000|2020-02-24 09:05:00|5698.1|5688.1|5700.4|5690.4|5705.6|5695.6|5697.4|5687.4|160
1582535400000|2020-02-24 09:10:00|5700.9|5690.9|5692.6|5682.6|5705.4|5695.4|5689.1|5679.1|213
1582535700000|2020-02-24 09:15:00|5692.4|5682.4|5687.4|5677.4|5693.6|5683.6|5686.4|5676.4|173
1582536000000|2020-02-24 09:20:00|5687.6|5677.6|5692.9|5682.9|5692.9|5682.9|5685.6|5675.6|149
1582536300000|2020-02-24 09:25:00|5692.6|5682.6|5692.1|5682.1|5692.6|5682.6|5685.9|5675.9|120
1582536600000|2020-02-24 09:30:00|5691.9|5681.9|5689.6|5679.6|5693.9|5683.9|5686.4|5676.4|148
1582536900000|2020-02-24 09:35:00|5689.9|5679.9|5690.6|5680.6|5690.9|5680.9|5686.6|5676.6|141
1582537200000|2020-02-24 09:40:00|5690.9|5680.9|5693.9|5683.9|5694.4|5684.4|5687.9|5677.9|124
1582537500000|2020-02-24 09:45:00|5694.1|5684.1|5694.9|5684.9|5699.4|5689.4|5692.9|5682.9|166
1582537800000|2020-02-24 09:50:00|5695.1|5685.1|5692.4|5682.4|5695.1|5685.1|5691.4|5681.4|89
1582538100000|2020-02-24 09:55:00|5692.6|5682.6|5696.6|5686.6|5696.9|5686.9|5692.4|5682.4|100
1582538400000|2020-02-24 10:00:00|5696.4|5686.4|5695.4|5685.4|5696.9|5686.9|5692.4|5682.4|106
1582538700000|2020-02-24 10:05:00|5695.6|5685.6|5693.4|5683.4|5696.1|5686.1|5692.6|5682.6|103
1582539000000|2020-02-24 10:10:00|5693.6|5683.6|5690.9|5680.9|5693.6|5683.6|5690.9|5680.9|80
1582539300000|2020-02-24 10:15:00|5690.6|5680.6|5691.9|5681.9|5692.9|5682.9|5690.4|5680.4|51
1582539600000|2020-02-24 10:20:00|5692.1|5682.1|5691.4|5681.4|5693.6|5683.6|5688.6|5678.6|60
1582539900000|2020-02-24 10:25:00|5691.1|5681.1|5685.4|5675.4|5691.1|5681.1|5682.6|5672.6|72
1582540200000|2020-02-24 10:30:00|5685.6|5675.6|5684.6|5674.6|5687.9|5677.9|5683.6|5673.6|65
1582540500000|2020-02-24 10:35:00|5684.9|5674.9|5684.6|5674.6|5686.1|5676.1|5683.4|5673.4|73
1582540800000|2020-02-24 10:40:00|5684.4|5674.4|5681.9|5671.9|5684.6|5674.6|5681.6|5671.6|50
1582541100000|2020-02-24 10:45:00|5682.1|5672.1|5678.4|5668.4|5682.1|5672.1|5677.4|5667.4|77
1582541400000|2020-02-24 10:50:00|5678.6|5668.6|5681.4|5671.4|5681.6|5671.6|5678.1|5668.1|49
1582541700000|2020-02-24 10:55:00|5681.1|5671.1|5681.1|5671.1|5682.6|5672.6|5679.1|5669.1|58
1582542000000|2020-02-24 11:00:00|5681.4|5671.4|5678.6|5668.6|5682.1|5672.1|5678.6|5668.6|75
1582542300000|2020-02-24 11:05:00|5678.4|5668.4|5677.4|5667.4|5678.6|5668.6|5676.4|5666.4|78
1582542600000|2020-02-24 11:10:00|5677.1|5667.1|5679.6|5669.6|5679.6|5669.6|5677.1|5667.1|36
1582542900000|2020-02-24 11:15:00|5679.4|5669.4|5681.4|5671.4|5682.1|5672.1|5679.4|5669.4|46
1582543200000|2020-02-24 11:20:00|5681.1|5671.1|5682.1|5672.1|5683.6|5673.6|5681.1|5671.1|74
1582543500000|2020-02-24 11:25:00|5681.9|5671.9|5683.1|5673.1|5684.4|5674.4|5681.4|5671.4|50
1582543800000|2020-02-24 11:30:00|5682.9|5672.9|5684.9|5674.9|5684.9|5674.9|5682.1|5672.1|67
1582544100000|2020-02-24 11:35:00|5685.4|5675.4|5687.6|5677.6|5688.1|5678.1|5682.6|5672.6|99
1582544400000|2020-02-24 11:40:00|5687.9|5677.9|5685.4|5675.4|5689.1|5679.1|5684.6|5674.6|80
1582544700000|2020-02-24 11:45:00|5685.6|5675.6|5687.6|5677.6|5689.1|5679.1|5685.4|5675.4|52
1582545000000|2020-02-24 11:50:00|5687.9|5677.9|5689.1|5679.1|5689.4|5679.4|5686.9|5676.9|77
1582545300000|2020-02-24 11:55:00|5689.4|5679.4|5686.1|5676.1|5689.9|5679.9|5685.9|5675.9|63
1582545600000|2020-02-24 12:00:00|5686.6|5676.6|5689.9|5679.9|5691.6|5681.6|5686.6|5676.6|86
1582545900000|2020-02-24 12:05:00|5689.6|5679.6|5689.4|5679.4|5691.4|5681.4|5688.1|5678.1|73
1582546200000|2020-02-24 12:10:00|5689.6|5679.6|5691.6|5681.6|5693.1|5683.1|5689.1|5679.1|78
1582546500000|2020-02-24 12:15:00|5691.4|5681.4|5689.4|5679.4|5691.4|5681.4|5687.4|5677.4|61
1582546800000|2020-02-24 12:20:00|5689.6|5679.6|5689.4|5679.4|5690.6|5680.6|5688.9|5678.9|34
1582547100000|2020-02-24 12:25:00|5689.1|5679.1|5690.9|5680.9|5692.4|5682.4|5688.4|5678.4|63
1582547400000|2020-02-24 12:30:00|5691.4|5681.4|5685.9|5675.9|5692.4|5682.4|5684.4|5674.4|131
1582547700000|2020-02-24 12:35:00|5685.6|5675.6|5684.9|5674.9|5687.6|5677.6|5683.1|5673.1|112
1582548000000|2020-02-24 12:40:00|5685.1|5675.1|5686.9|5676.9|5687.1|5677.1|5681.6|5671.6|108
1582548300000|2020-02-24 12:45:00|5687.1|5677.1|5687.9|5677.9|5688.6|5678.6|5686.1|5676.1|61
1582548600000|2020-02-24 12:50:00|5687.6|5677.6|5686.9|5676.9|5688.4|5678.4|5685.9|5675.9|78
1582548900000|2020-02-24 12:55:00|5687.1|5677.1|5687.9|5677.9|5688.6|5678.6|5686.4|5676.4|62
1582549200000|2020-02-24 13:00:00|5687.6|5677.6|5684.1|5674.1|5688.9|5678.9|5682.6|5672.6|130
1582549500000|2020-02-24 13:05:00|5683.9|5673.9|5685.6|5675.6|5686.9|5676.9|5680.6|5670.6|98
1582549800000|2020-02-24 13:10:00|5685.9|5675.9|5694.9|5684.9|5694.9|5684.9|5685.9|5675.9|144
1582550100000|2020-02-24 13:15:00|5694.6|5684.6|5694.9|5684.9|5696.6|5686.6|5692.6|5682.6|123
1582550400000|2020-02-24 13:20:00|5694.6|5684.6|5693.9|5683.9|5697.6|5687.6|5691.6|5681.6|163
1582550700000|2020-02-24 13:25:00|5694.1|5684.1|5690.6|5680.6|5694.9|5684.9|5689.1|5679.1|119
1582551000000|2020-02-24 13:30:00|5690.4|5680.4|5687.9|5677.9|5692.6|5682.6|5686.6|5676.6|118
1582551300000|2020-02-24 13:35:00|5687.6|5677.6|5687.1|5677.1|5690.9|5680.9|5687.1|5677.1|101
1582551600000|2020-02-24 13:40:00|5687.4|5677.4|5690.6|5680.6|5691.9|5681.9|5686.6|5676.6|106
1582551900000|2020-02-24 13:45:00|5690.4|5680.4|5688.9|5678.9|5692.1|5682.1|5687.4|5677.4|114
1582552200000|2020-02-24 13:50:00|5688.6|5678.6|5689.4|5679.4|5693.4|5683.4|5683.4|5673.4|129
1582552500000|2020-02-24 13:55:00|5689.9|5679.9|5689.4|5679.4|5690.4|5680.4|5685.1|5675.1|102
1582552800000|2020-02-24 14:00:00|5689.6|5679.6|5688.4|5678.4|5691.6|5681.6|5685.9|5675.9|130
1582553100000|2020-02-24 14:05:00|5688.6|5678.6|5687.4|5677.4|5690.4|5680.4|5685.6|5675.6|160
1582553400000|2020-02-24 14:10:00|5687.6|5677.6|5691.6|5681.6|5692.1|5682.1|5686.9|5676.9|150
1582553700000|2020-02-24 14:15:00|5691.4|5681.4|5684.9|5674.9|5691.4|5681.4|5681.6|5671.6|139
1582554000000|2020-02-24 14:20:00|5684.6|5674.6|5685.4|5675.4|5689.9|5679.9|5682.6|5672.6|134
1582554300000|2020-02-24 14:25:00|5685.6|5675.6|5683.1|5673.1|5688.6|5678.6|5682.9|5672.9|135
1582554600000|2020-02-24 14:30:00|5683.6|5673.6|5686.6|5676.6|5688.1|5678.1|5682.4|5672.4|289
1582554900000|2020-02-24 14:35:00|5686.9|5676.9|5689.1|5679.1|5696.9|5686.9|5686.1|5676.1|253
1582555200000|2020-02-24 14:40:00|5688.9|5678.9|5692.6|5682.6|5693.6|5683.6|5683.4|5673.4|231
1582555500000|2020-02-24 14:45:00|5692.4|5682.4|5693.6|5683.6|5701.9|5691.9|5692.4|5682.4|245
1582555800000|2020-02-24 14:50:00|5693.9|5683.9|5697.6|5687.6|5698.1|5688.1|5690.6|5680.6|184
1582556100000|2020-02-24 14:55:00|5697.9|5687.9|5700.6|5690.6|5700.9|5690.9|5692.4|5682.4|222
1582556400000|2020-02-24 15:00:00|5700.4|5690.4|5710.9|5700.9|5712.4|5702.4|5698.4|5688.4|269
1582556700000|2020-02-24 15:05:00|5710.4|5700.4|5718.9|5708.9|5720.6|5710.6|5707.1|5697.1|292
1582557000000|2020-02-24 15:10:00|5718.6|5708.6|5712.9|5702.9|5720.1|5710.1|5712.1|5702.1|248
1582557300000|2020-02-24 15:15:00|5713.1|5703.1|5707.4|5697.4|5714.6|5704.6|5703.4|5693.4|268
1582557600000|2020-02-24 15:20:00|5707.1|5697.1|5708.1|5698.1|5708.4|5698.4|5701.9|5691.9|170
1582557900000|2020-02-24 15:25:00|5707.9|5697.9|5705.4|5695.4|5708.9|5698.9|5704.9|5694.9|103
1582558200000|2020-02-24 15:30:00|5704.9|5694.9|5701.6|5691.6|5706.6|5696.6|5699.9|5689.9|113
1582558500000|2020-02-24 15:35:00|5701.9|5691.9|5701.6|5691.6|5701.9|5691.9|5698.1|5688.1|121
1582558800000|2020-02-24 15:40:00|5701.4|5691.4|5701.4|5691.4|5703.9|5693.9|5698.6|5688.6|160
1582559100000|2020-02-24 15:45:00|5700.6|5690.6|5703.4|5693.4|5703.4|5693.4|5699.4|5689.4|89
1582559400000|2020-02-24 15:50:00|5704.1|5694.1|5702.6|5692.6|5707.1|5697.1|5701.4|5691.4|82
1582559700000|2020-02-24 15:55:00|5703.4|5693.4|5701.1|5691.1|5703.9|5693.9|5700.6|5690.6|65
1582560000000|2020-02-24 16:00:00|5701.4|5691.4|5697.6|5687.6|5704.1|5694.1|5695.9|5685.9|152
1582560300000|2020-02-24 16:05:00|5697.9|5687.9|5700.6|5690.6|5702.4|5692.4|5697.9|5687.9|115
1582560600000|2020-02-24 16:10:00|5700.9|5690.9|5701.9|5691.9|5702.9|5692.9|5700.1|5690.1|142
1582560900000|2020-02-24 16:15:00|5702.1|5692.1|5710.1|5700.1|5710.9|5700.9|5701.9|5691.9|155
1582561200000|2020-02-24 16:20:00|5710.4|5700.4|5712.6|5702.6|5714.9|5704.9|5709.9|5699.9|98
1582561500000|2020-02-24 16:25:00|5712.9|5702.9|5710.6|5700.6|5714.6|5704.6|5707.4|5697.4|111
1582561800000|2020-02-24 16:30:00|5710.9|5700.9|5711.1|5701.1|5714.9|5704.9|5710.4|5700.4|134
1582562100000|2020-02-24 16:35:00|5711.4|5701.4|5709.6|5699.6|5712.4|5702.4|5707.9|5697.9|140
1582562400000|2020-02-24 16:40:00|5709.9|5699.9|5705.1|5695.1|5710.1|5700.1|5703.9|5693.9|148
1582562700000|2020-02-24 16:45:00|5705.4|5695.4|5698.1|5688.1|5706.9|5696.9|5697.6|5687.6|139
1582563000000|2020-02-24 16:50:00|5698.4|5688.4|5695.4|5685.4|5699.9|5689.9|5694.6|5684.6|166
1582563300000|2020-02-24 16:55:00|5695.1|5685.1|5694.4|5684.4|5699.9|5689.9|5694.1|5684.1|114
1582563600000|2020-02-24 17:00:00|5694.1|5684.1|5694.4|5684.4|5698.4|5688.4|5690.4|5680.4|93
1582563900000|2020-02-24 17:05:00|5694.1|5684.1|5696.9|5686.9|5698.6|5688.6|5693.6|5683.6|85
1582564200000|2020-02-24 17:10:00|5696.6|5686.6|5701.1|5691.1|5701.9|5691.9|5695.9|5685.9|53
1582564500000|2020-02-24 17:15:00|5700.9|5690.9|5699.4|5689.4|5701.4|5691.4|5698.1|5688.1|65
1582564800000|2020-02-24 17:20:00|5699.6|5689.6|5702.1|5692.1|5702.1|5692.1|5699.4|5689.4|86
1582565100000|2020-02-24 17:25:00|5701.9|5691.9|5707.4|5697.4|5707.6|5697.6|5701.4|5691.4|98
1582565400000|2020-02-24 17:30:00|5707.1|5697.1|5710.6|5700.6|5710.9|5700.9|5706.6|5696.6|148
1582565700000|2020-02-24 17:35:00|5710.9|5700.9|5711.9|5701.9|5712.6|5702.6|5709.4|5699.4|140
1582566000000|2020-02-24 17:40:00|5712.1|5702.1|5709.9|5699.9|5712.6|5702.6|5709.6|5699.6|83
1582566300000|2020-02-24 17:45:00|5710.1|5700.1|5709.9|5699.9|5711.1|5701.1|5708.9|5698.9|102
1582566600000|2020-02-24 17:50:00|5710.1|5700.1|5709.9|5699.9|5711.9|5701.9|5709.4|5699.4|97
1582566900000|2020-02-24 17:55:00|5710.1|5700.1|5704.5|5694.5|5710.6|5700.6|5704.3|5694.3|143
1582592400000|2020-02-25 01:00:00|5716.9|5706.9|5724.1|5714.1|5724.8|5714.8|5716.9|5706.9|123
1582592700000|2020-02-25 01:05:00|5724.4|5714.4|5719.4|5709.4|5726.4|5716.4|5719.4|5709.4|245
1582593000000|2020-02-25 01:10:00|5719.3|5709.3|5721.6|5711.6|5724.1|5714.1|5719.1|5709.1|203
1582593300000|2020-02-25 01:15:00|5721.4|5711.4|5715.4|5705.4|5722.1|5712.1|5713.9|5703.9|167
1582593600000|2020-02-25 01:20:00|5715.6|5705.6|5720.5|5710.5|5722.6|5712.6|5715.1|5705.1|189
1582593900000|2020-02-25 01:25:00|5720.6|5710.6|5725.6|5715.6|5725.9|5715.9|5717.1|5707.1|150
1582594200000|2020-02-25 01:30:00|5725.9|5715.9|5724.1|5714.1|5728.6|5718.6|5721.4|5711.4|252
1582594500000|2020-02-25 01:35:00|5724.4|5714.4|5724.4|5714.4|5726.1|5716.1|5722.6|5712.6|148
1582594800000|2020-02-25 01:40:00|5724.1|5714.1|5722.6|5712.6|5726.5|5716.5|5722.1|5712.1|130
1582595100000|2020-02-25 01:45:00|5722.9|5712.9|5723.9|5713.9|5725.4|5715.4|5721.4|5711.4|85
1582595400000|2020-02-25 01:50:00|5725.1|5715.1|5722.4|5712.4|5725.1|5715.1|5719.4|5709.4|95
1582595700000|2020-02-25 01:55:00|5722.1|5712.1|5719.3|5709.3|5722.4|5712.4|5716.1|5706.1|86
1582596000000|2020-02-25 02:00:00|5719.1|5709.1|5721.1|5711.1|5722.1|5712.1|5716.6|5706.6|137
1582596300000|2020-02-25 02:05:00|5720.9|5710.9|5718.1|5708.1|5722.4|5712.4|5718.1|5708.1|98
1582596600000|2020-02-25 02:10:00|5717.9|5707.9|5719.1|5709.1|5720.4|5710.4|5716.1|5706.1|139
1582596900000|2020-02-25 02:15:00|5718.9|5708.9|5722.6|5712.6|5722.6|5712.6|5718.9|5708.9|50
1582597200000|2020-02-25 02:20:00|5722.9|5712.9|5721.3|5711.3|5723.1|5713.1|5720.3|5710.3|53
1582597500000|2020-02-25 02:25:00|5721.4|5711.4|5719.4|5709.4|5721.4|5711.4|5718.4|5708.4|35
1582597800000|2020-02-25 02:30:00|5719.6|5709.6|5724.4|5714.4|5728.9|5718.9|5719.4|5709.4|120
1582598100000|2020-02-25 02:35:00|5723.9|5713.9|5726.5|5716.5|5727.3|5717.3|5721.6|5711.6|130
1582598400000|2020-02-25 02:40:00|5726.3|5716.3|5725.6|5715.6|5727.4|5717.4|5723.6|5713.6|103
1582598700000|2020-02-25 02:45:00|5725.9|5715.9|5725.4|5715.4|5728.4|5718.4|5724.6|5714.6|124
1582599000000|2020-02-25 02:50:00|5725.1|5715.1|5718.4|5708.4|5725.1|5715.1|5717.1|5707.1|139
1582599300000|2020-02-25 02:55:00|5718.1|5708.1|5718.4|5708.4|5721.1|5711.1|5717.8|5707.8|98
1582599600000|2020-02-25 03:00:00|5718.1|5708.1|5713.6|5703.6|5718.1|5708.1|5711.4|5701.4|116
1582599900000|2020-02-25 03:05:00|5713.4|5703.4|5705.3|5695.3|5714.4|5704.4|5705.3|5695.3|167
1582600200000|2020-02-25 03:10:00|5705.1|5695.1|5709.9|5699.9|5710.1|5700.1|5698.4|5688.4|148
1582600500000|2020-02-25 03:15:00|5709.6|5699.6|5712.6|5702.6|5712.9|5702.9|5708.6|5698.6|72
1582600800000|2020-02-25 03:20:00|5712.4|5702.4|5713.1|5703.1|5715.4|5705.4|5709.5|5699.5|120
1582601100000|2020-02-25 03:25:00|5712.9|5702.9|5714.3|5704.3|5715.6|5705.6|5712.1|5702.1|67
1582601400000|2020-02-25 03:30:00|5714.4|5704.4|5712.4|5702.4|5714.4|5704.4|5712.1|5702.1|44
1582601700000|2020-02-25 03:35:00|5712.6|5702.6|5714.6|5704.6|5714.6|5704.6|5712.4|5702.4|36
1582602000000|2020-02-25 03:40:00|5714.4|5704.4|5712.9|5702.9|5714.4|5704.4|5712.4|5702.4|21
1582602300000|2020-02-25 03:45:00|5712.6|5702.6|5712.9|5702.9|5712.9|5702.9|5712.4|5702.4|18
1582602600000|2020-02-25 03:50:00|5713.1|5703.1|5715|5705|5716.9|5706.9|5713.1|5703.1|39
1582602900000|2020-02-25 03:55:00|5714.9|5704.9|5715.9|5705.9|5716.9|5706.9|5714.9|5704.9|22
1582603200000|2020-02-25 04:00:00|5716.1|5706.1|5712.6|5702.6|5716.9|5706.9|5712.1|5702.1|29
1582603500000|2020-02-25 04:05:00|5712.4|5702.4|5712.1|5702.1|5712.6|5702.6|5711.4|5701.4|14
1582603800000|2020-02-25 04:10:00|5712.3|5702.3|5710.9|5700.9|5713.1|5703.1|5710.9|5700.9|22
1582604100000|2020-02-25 04:15:00|5711.1|5701.1|5711.6|5701.6|5712.3|5702.3|5711.1|5701.1|22
1582604400000|2020-02-25 04:20:00|5711.9|5701.9|5711.3|5701.3|5711.9|5701.9|5710.9|5700.9|26
1582604700000|2020-02-25 04:25:00|5711.1|5701.1|5713.9|5703.9|5713.9|5703.9|5710.3|5700.3|30
1582605000000|2020-02-25 04:30:00|5714|5704|5713.4|5703.4|5714.9|5704.9|5713.4|5703.4|11
1582605300000|2020-02-25 04:35:00|5713.1|5703.1|5712.9|5702.9|5713.4|5703.4|5712.9|5702.9|6
1582605600000|2020-02-25 04:40:00|5712.6|5702.6|5712.6|5702.6|5714|5704|5712.1|5702.1|26
1582605900000|2020-02-25 04:45:00|5712.9|5702.9|5712.4|5702.4|5713.1|5703.1|5711.6|5701.6|16
1582606200000|2020-02-25 04:50:00|5711.6|5701.6|5712.5|5702.5|5712.5|5702.5|5711.6|5701.6|5
1582606500000|2020-02-25 04:55:00|5712.1|5702.1|5712.1|5702.1|5712.4|5702.4|5711.9|5701.9|10
1582606800000|2020-02-25 05:00:00|5711.9|5701.9|5712.1|5702.1|5715.8|5705.8|5711.5|5701.5|49
1582607100000|2020-02-25 05:05:00|5712.4|5702.4|5715.4|5705.4|5715.4|5705.4|5712.4|5702.4|29
1582607400000|2020-02-25 05:10:00|5715.5|5705.5|5713.4|5703.4|5715.5|5705.5|5712.9|5702.9|25
1582607700000|2020-02-25 05:15:00|5713.1|5703.1|5711.6|5701.6|5713.1|5703.1|5711.1|5701.1|29
1582608000000|2020-02-25 05:20:00|5711.8|5701.8|5710.4|5700.4|5712.4|5702.4|5709.4|5699.4|38
1582608300000|2020-02-25 05:25:00|5710.6|5700.6|5709.9|5699.9|5711.1|5701.1|5709.4|5699.4|50
1582608600000|2020-02-25 05:30:00|5709.6|5699.6|5716.1|5706.1|5717.1|5707.1|5709.6|5699.6|136
1582608900000|2020-02-25 05:35:00|5716.4|5706.4|5717.6|5707.6|5719.9|5709.9|5714.4|5704.4|132
1582609200000|2020-02-25 05:40:00|5717.9|5707.9|5719.1|5709.1|5723.6|5713.6|5717.4|5707.4|166
1582609500000|2020-02-25 05:45:00|5718.6|5708.6|5716.1|5706.1|5721.1|5711.1|5716.1|5706.1|92
1582609800000|2020-02-25 05:50:00|5715.9|5705.9|5720.4|5710.4|5721.9|5711.9|5715.9|5705.9|76
1582610100000|2020-02-25 05:55:00|5720.1|5710.1|5720.6|5710.6|5722.4|5712.4|5718.4|5708.4|94
1582610400000|2020-02-25 06:00:00|5720.9|5710.9|5717.8|5707.8|5721.1|5711.1|5716.1|5706.1|99
1582610700000|2020-02-25 06:05:00|5718.1|5708.1|5717.6|5707.6|5719.1|5709.1|5716.6|5706.6|74
1582611000000|2020-02-25 06:10:00|5717.4|5707.4|5720.9|5710.9|5722.1|5712.1|5713.9|5703.9|101
1582611300000|2020-02-25 06:15:00|5720.6|5710.6|5724.1|5714.1|5724.4|5714.4|5720.4|5710.4|83
1582611600000|2020-02-25 06:20:00|5723.6|5713.6|5728.9|5718.9|5728.9|5718.9|5722.4|5712.4|119
1582611900000|2020-02-25 06:25:00|5729.1|5719.1|5728.9|5718.9|5730.4|5720.4|5727.1|5717.1|117
1582612200000|2020-02-25 06:30:00|5729.1|5719.1|5730.6|5720.6|5731.6|5721.6|5728.9|5718.9|114
1582612500000|2020-02-25 06:35:00|5731.1|5721.1|5730.1|5720.1|5731.9|5721.9|5729.1|5719.1|87
1582612800000|2020-02-25 06:40:00|5729.9|5719.9|5728.9|5718.9|5730.4|5720.4|5725.9|5715.9|90
1582613100000|2020-02-25 06:45:00|5729.1|5719.1|5726.1|5716.1|5729.6|5719.6|5725.9|5715.9|88
1582613400000|2020-02-25 06:50:00|5726.4|5716.4|5729.4|5719.4|5730.1|5720.1|5723.1|5713.1|166
1582613700000|2020-02-25 06:55:00|5729.6|5719.6|5728.9|5718.9|5732.1|5722.1|5727.1|5717.1|130
1582614000000|2020-02-25 07:00:00|5728.6|5718.6|5728.6|5718.6|5730.6|5720.6|5726.9|5716.9|51
1582614300000|2020-02-25 07:05:00|5728.9|5718.9|5728.9|5718.9|5729.6|5719.6|5728.1|5718.1|40
1582614600000|2020-02-25 07:10:00|5729.1|5719.1|5727.9|5717.9|5729.4|5719.4|5727.6|5717.6|35
1582614900000|2020-02-25 07:15:00|5727.6|5717.6|5723.4|5713.4|5728.4|5718.4|5723.4|5713.4|33
1582615200000|2020-02-25 07:20:00|5724.6|5714.6|5721.1|5711.1|5725.4|5715.4|5716.9|5706.9|89
1582615500000|2020-02-25 07:25:00|5720.9|5710.9|5722.4|5712.4|5722.4|5712.4|5720.1|5710.1|39
1582615800000|2020-02-25 07:30:00|5722.1|5712.1|5716.3|5706.3|5722.1|5712.1|5714.4|5704.4|97
1582616100000|2020-02-25 07:35:00|5716.1|5706.1|5713.6|5703.6|5717.1|5707.1|5713.1|5703.1|67
1582616400000|2020-02-25 07:40:00|5713.8|5703.8|5715.4|5705.4|5719.1|5709.1|5713.8|5703.8|96
1582616700000|2020-02-25 07:45:00|5715.6|5705.6|5713.6|5703.6|5715.6|5705.6|5712.4|5702.4|44
1582617000000|2020-02-25 07:50:00|5713.9|5703.9|5716.4|5706.4|5717.1|5707.1|5713.9|5703.9|59
1582617300000|2020-02-25 07:55:00|5716.5|5706.5|5707.1|5697.1|5717.9|5707.9|5706.4|5696.4|109
1582617600000|2020-02-25 08:00:00|5706.1|5696.1|5715.6|5705.6|5716.4|5706.4|5704.4|5694.4|117
1582617900000|2020-02-25 08:05:00|5714.9|5704.9|5708.9|5698.9|5715.6|5705.6|5708.4|5698.4|118
1582618200000|2020-02-25 08:10:00|5708.6|5698.6|5714.4|5704.4|5715.6|5705.6|5707.9|5697.9|164
1582618500000|2020-02-25 08:15:00|5714.1|5704.1|5711.4|5701.4|5715.6|5705.6|5710.6|5700.6|122
1582618800000|2020-02-25 08:20:00|5711.6|5701.6|5712.6|5702.6|5715.9|5705.9|5710.9|5700.9|113
1582619100000|2020-02-25 08:25:00|5712.9|5702.9|5715.4|5705.4|5715.6|5705.6|5710.4|5700.4|130
1582619400000|2020-02-25 08:30:00|5715.6|5705.6|5721.4|5711.4|5723.4|5713.4|5712.9|5702.9|95
1582619700000|2020-02-25 08:35:00|5721.9|5711.9|5714.9|5704.9|5723.9|5713.9|5712.4|5702.4|105
1582620000000|2020-02-25 08:40:00|5714.4|5704.4|5709.4|5699.4|5717.4|5707.4|5708.9|5698.9|162
1582620300000|2020-02-25 08:45:00|5709.6|5699.6|5713.1|5703.1|5713.4|5703.4|5704.1|5694.1|116
1582620600000|2020-02-25 08:50:00|5713.4|5703.4|5709.4|5699.4|5714.6|5704.6|5709.1|5699.1|84
1582620900000|2020-02-25 08:55:00|5709.1|5699.1|5710.4|5700.4|5712.1|5702.1|5707.4|5697.4|68
1582621200000|2020-02-25 09:00:00|5710.1|5700.1|5712.9|5702.9|5716.1|5706.1|5709.9|5699.9|128
1582621500000|2020-02-25 09:05:00|5712.6|5702.6|5702.1|5692.1|5712.6|5702.6|5702.1|5692.1|139
1582621800000|2020-02-25 09:10:00|5701.6|5691.6|5698.9|5688.9|5703.1|5693.1|5693.6|5683.6|167
1582622100000|2020-02-25 09:15:00|5698.6|5688.6|5700.1|5690.1|5700.4|5690.4|5695.4|5685.4|132
1582622400000|2020-02-25 09:20:00|5700.4|5690.4|5698.4|5688.4|5701.1|5691.1|5693.9|5683.9|116
1582622700000|2020-02-25 09:25:00|5698.6|5688.6|5699.4|5689.4|5702.9|5692.9|5696.6|5686.6|128
1582623000000|2020-02-25 09:30:00|5699.1|5689.1|5699.4|5689.4|5699.9|5689.9|5694.1|5684.1|115
1582623300000|2020-02-25 09:35:00|5699.1|5689.1|5697.1|5687.1|5700.6|5690.6|5697.1|5687.1|95
1582623600000|2020-02-25 09:40:00|5696.9|5686.9|5698.6|5688.6|5699.9|5689.9|5694.4|5684.4|100
1582623900000|2020-02-25 09:45:00|5698.4|5688.4|5697.6|5687.6|5701.9|5691.9|5695.6|5685.6|85
1582624200000|2020-02-25 09:50:00|5697.4|5687.4|5692.9|5682.9|5697.4|5687.4|5691.9|5681.9|91
1582624500000|2020-02-25 09:55:00|5692.6|5682.6|5690.4|5680.4|5692.9|5682.9|5687.9|5677.9|79
1582624800000|2020-02-25 10:00:00|5690.6|5680.6|5695.9|5685.9|5696.9|5686.9|5690.6|5680.6|78
1582625100000|2020-02-25 10:05:00|5695.6|5685.6|5695.6|5685.6|5697.1|5687.1|5693.6|5683.6|50
1582625400000|2020-02-25 10:10:00|5695.1|5685.1|5694.9|5684.9|5698.6|5688.6|5693.6|5683.6|75
1582625700000|2020-02-25 10:15:00|5694.6|5684.6|5686.6|5676.6|5694.6|5684.6|5686.4|5676.4|50
1582626000000|2020-02-25 10:20:00|5686.9|5676.9|5687.4|5677.4|5689.4|5679.4|5686.6|5676.6|77
1582626300000|2020-02-25 10:25:00|5687.6|5677.6|5687.6|5677.6|5688.4|5678.4|5686.1|5676.1|59
1582626600000|2020-02-25 10:30:00|5687.1|5677.1|5689.1|5679.1|5691.1|5681.1|5685.6|5675.6|85
1582626900000|2020-02-25 10:35:00|5689.4|5679.4|5690.6|5680.6|5691.4|5681.4|5688.9|5678.9|73
1582627200000|2020-02-25 10:40:00|5690.4|5680.4|5688.6|5678.6|5690.4|5680.4|5687.6|5677.6|56
1582627500000|2020-02-25 10:45:00|5688.4|5678.4|5689.1|5679.1|5689.4|5679.4|5685.9|5675.9|90
1582627800000|2020-02-25 10:50:00|5688.9|5678.9|5690.6|5680.6|5690.6|5680.6|5687.1|5677.1|75
1582628100000|2020-02-25 10:55:00|5690.9|5680.9|5692.1|5682.1|5694.4|5684.4|5690.9|5680.9|76
1582628400000|2020-02-25 11:00:00|5691.9|5681.9|5688.4|5678.4|5691.9|5681.9|5687.1|5677.1|80
1582628700000|2020-02-25 11:05:00|5689.4|5679.4|5690.9|5680.9|5691.1|5681.1|5687.9|5677.9|64
1582629000000|2020-02-25 11:10:00|5690.6|5680.6|5691.4|5681.4|5691.6|5681.6|5690.4|5680.4|46
1582629300000|2020-02-25 11:15:00|5691.1|5681.1|5690.1|5680.1|5691.4|5681.4|5687.6|5677.6|65
1582629600000|2020-02-25 11:20:00|5689.9|5679.9|5689.6|5679.6|5691.4|5681.4|5689.1|5679.1|68
1582629900000|2020-02-25 11:25:00|5689.4|5679.4|5692.1|5682.1|5692.9|5682.9|5689.4|5679.4|70
1582630200000|2020-02-25 11:30:00|5691.9|5681.9|5694.9|5684.9|5695.1|5685.1|5690.1|5680.1|71
1582630500000|2020-02-25 11:35:00|5694.6|5684.6|5700.1|5690.1|5700.6|5690.6|5694.1|5684.1|127
1582630800000|2020-02-25 11:40:00|5700.4|5690.4|5696.9|5686.9|5701.1|5691.1|5696.1|5686.1|83
1582631100000|2020-02-25 11:45:00|5697.1|5687.1|5697.6|5687.6|5700.4|5690.4|5697.1|5687.1|92
1582631400000|2020-02-25 11:50:00|5697.4|5687.4|5701.1|5691.1|5706.1|5696.1|5696.6|5686.6|91
1582631700000|2020-02-25 11:55:00|5701.4|5691.4|5698.6|5688.6|5701.9|5691.9|5696.6|5686.6|77
1582632000000|2020-02-25 12:00:00|5698.9|5688.9|5697.1|5687.1|5698.9|5688.9|5696.1|5686.1|57
1582632300000|2020-02-25 12:05:00|5696.9|5686.9|5696.4|5686.4|5699.4|5689.4|5695.9|5685.9|49
1582632600000|2020-02-25 12:10:00|5696.6|5686.6|5696.9|5686.9|5697.6|5687.6|5694.6|5684.6|65
1582632900000|2020-02-25 12:15:00|5696.6|5686.6|5692.6|5682.6|5696.6|5686.6|5692.4|5682.4|54
1582633200000|2020-02-25 12:20:00|5692.9|5682.9|5698.1|5688.1|5701.4|5691.4|5692.4|5682.4|190
1582633500000|2020-02-25 12:25:00|5698.6|5688.6|5698.6|5688.6|5700.4|5690.4|5696.4|5686.4|139
1582633800000|2020-02-25 12:30:00|5697.6|5687.6|5690.9|5680.9|5698.6|5688.6|5690.8|5680.8|207
1582634100000|2020-02-25 12:35:00|5691.6|5681.6|5694.9|5684.9|5696.4|5686.4|5690.4|5680.4|131
1582634400000|2020-02-25 12:40:00|5695.1|5685.1|5694.9|5684.9|5697.6|5687.6|5692.4|5682.4|79
1582634700000|2020-02-25 12:45:00|5695.1|5685.1|5698.6|5688.6|5700.9|5690.9|5693.9|5683.9|130
1582635000000|2020-02-25 12:50:00|5698.4|5688.4|5700.9|5690.9|5701.6|5691.6|5696.4|5686.4|124
1582635300000|2020-02-25 12:55:00|5701.1|5691.1|5700.1|5690.1|5702.1|5692.1|5698.4|5688.4|102
1582635600000|2020-02-25 13:00:00|5699.9|5689.9|5693.1|5683.1|5700.1|5690.1|5690.6|5680.6|122
1582635900000|2020-02-25 13:05:00|5693.4|5683.4|5689.9|5679.9|5695.1|5685.1|5689.9|5679.9|90
1582636200000|2020-02-25 13:10:00|5690.1|5680.1|5690.1|5680.1|5696.6|5686.6|5689.4|5679.4|185
1582636500000|2020-02-25 13:15:00|5689.9|5679.9|5689.6|5679.6|5695.1|5685.1|5689.4|5679.4|135
1582636800000|2020-02-25 13:20:00|5689.9|5679.9|5686.4|5676.4|5691.6|5681.6|5686.1|5676.1|146
1582637100000|2020-02-25 13:25:00|5686.6|5676.6|5683.1|5673.1|5688.6|5678.6|5683.1|5673.1|123
1582637400000|2020-02-25 13:30:00|5682.9|5672.9|5683.9|5673.9|5684.4|5674.4|5680.4|5670.4|141
1582637700000|2020-02-25 13:35:00|5683.6|5673.6|5688.1|5678.1|5688.6|5678.6|5682.4|5672.4|138
1582638000000|2020-02-25 13:40:00|5688.6|5678.6|5690.4|5680.4|5692.9|5682.9|5686.4|5676.4|126
1582638300000|2020-02-25 13:45:00|5690.6|5680.6|5690.4|5680.4|5693.6|5683.6|5689.6|5679.6|114
1582638600000|2020-02-25 13:50:00|5690.1|5680.1|5696.9|5686.9|5698.1|5688.1|5690.1|5680.1|156
1582638900000|2020-02-25 13:55:00|5697.1|5687.1|5692.9|5682.9|5700.4|5690.4|5692.4|5682.4|119
1582639200000|2020-02-25 14:00:00|5693.1|5683.1|5689.4|5679.4|5693.4|5683.4|5685.4|5675.4|174
1582639500000|2020-02-25 14:05:00|5690.1|5680.1|5686.4|5676.4|5690.4|5680.4|5684.4|5674.4|130
1582639800000|2020-02-25 14:10:00|5686.6|5676.6|5688.9|5678.9|5689.1|5679.1|5686.6|5676.6|60
1582640100000|2020-02-25 14:15:00|5688.6|5678.6|5695.6|5685.6|5695.9|5685.9|5687.6|5677.6|128
1582640400000|2020-02-25 14:20:00|5695.4|5685.4|5697.9|5687.9|5701.9|5691.9|5693.6|5683.6|114
1582640700000|2020-02-25 14:25:00|5698.1|5688.1|5697.1|5687.1|5699.1|5689.1|5695.4|5685.4|107
1582641000000|2020-02-25 14:30:00|5697.4|5687.4|5699.1|5689.1|5701.6|5691.6|5691.4|5681.4|376
1582641300000|2020-02-25 14:35:00|5698.6|5688.6|5703.1|5693.1|5703.4|5693.4|5696.1|5686.1|277
1582641600000|2020-02-25 14:40:00|5702.9|5692.9|5698.9|5688.9|5703.6|5693.6|5697.6|5687.6|169
1582641900000|2020-02-25 14:45:00|5699.1|5689.1|5694.9|5684.9|5699.6|5689.6|5690.1|5680.1|268
1582642200000|2020-02-25 14:50:00|5694.6|5684.6|5699.4|5689.4|5699.4|5689.4|5691.1|5681.1|187
1582642500000|2020-02-25 14:55:00|5699.1|5689.1|5698.9|5688.9|5699.6|5689.6|5694.9|5684.9|121
1582642800000|2020-02-25 15:00:00|5698.4|5688.4|5690.9|5680.9|5700.9|5690.9|5690.6|5680.6|220
1582643100000|2020-02-25 15:05:00|5691.1|5681.1|5690.4|5680.4|5694.6|5684.6|5690.4|5680.4|219
1582643400000|2020-02-25 15:10:00|5690.1|5680.1|5687.1|5677.1|5690.1|5680.1|5684.4|5674.4|236
1582643700000|2020-02-25 15:15:00|5686.9|5676.9|5684.6|5674.6|5690.4|5680.4|5684.6|5674.6|146
1582644000000|2020-02-25 15:20:00|5684.1|5674.1|5682.4|5672.4|5687.4|5677.4|5682.4|5672.4|161
1582644300000|2020-02-25 15:25:00|5682.6|5672.6|5681.1|5671.1|5682.9|5672.9|5677.6|5667.6|205
1582644600000|2020-02-25 15:30:00|5680.9|5670.9|5687.9|5677.9|5688.6|5678.6|5680.4|5670.4|226
1582644900000|2020-02-25 15:35:00|5687.6|5677.6|5688.4|5678.4|5690.1|5680.1|5683.6|5673.6|175
1582645200000|2020-02-25 15:40:00|5688.1|5678.1|5690.6|5680.6|5691.4|5681.4|5684.1|5674.1|158
1582645500000|2020-02-25 15:45:00|5690.9|5680.9|5689.9|5679.9|5693.9|5683.9|5685.4|5675.4|232
1582645800000|2020-02-25 15:50:00|5690.1|5680.1|5700.4|5690.4|5700.9|5690.9|5686.1|5676.1|359
1582646100000|2020-02-25 15:55:00|5700.6|5690.6|5700.9|5690.9|5703.1|5693.1|5697.9|5687.9|310
1582646400000|2020-02-25 16:00:00|5700.6|5690.6|5697.6|5687.6|5703.4|5693.4|5695.9|5685.9|251
1582646700000|2020-02-25 16:05:00|5697.9|5687.9|5689.9|5679.9|5701.1|5691.1|5687.6|5677.6|289
1582647000000|2020-02-25 16:10:00|5689.6|5679.6|5692.9|5682.9|5695.6|5685.6|5688.6|5678.6|290
1582647300000|2020-02-25 16:15:00|5692.6|5682.6|5692.9|5682.9|5694.6|5684.6|5687.9|5677.9|295
1582647600000|2020-02-25 16:20:00|5692.6|5682.6|5691.4|5681.4|5695.9|5685.9|5687.9|5677.9|304
1582647900000|2020-02-25 16:25:00|5691.1|5681.1|5683.6|5673.6|5692.1|5682.1|5681.6|5671.6|206
1582648200000|2020-02-25 16:30:00|5682.9|5672.9|5688.1|5678.1|5690.6|5680.6|5682.1|5672.1|193
1582648500000|2020-02-25 16:35:00|5687.9|5677.9|5692.1|5682.1|5692.1|5682.1|5685.1|5675.1|184
1582648800000|2020-02-25 16:40:00|5692.4|5682.4|5689.6|5679.6|5692.4|5682.4|5688.4|5678.4|128
1582649100000|2020-02-25 16:45:00|5689.9|5679.9|5688.4|5678.4|5690.6|5680.6|5682.1|5672.1|229
1582649400000|2020-02-25 16:50:00|5688.6|5678.6|5694.4|5684.4|5694.4|5684.4|5688.6|5678.6|111
1582649700000|2020-02-25 16:55:00|5694.1|5684.1|5693.1|5683.1|5694.6|5684.6|5691.9|5681.9|105
1582650000000|2020-02-25 17:00:00|5693.4|5683.4|5698.6|5688.6|5701.4|5691.4|5693.4|5683.4|122
1582650300000|2020-02-25 17:05:00|5699.6|5689.6|5698.6|5688.6|5700.9|5690.9|5697.9|5687.9|87
1582650600000|2020-02-25 17:10:00|5698.4|5688.4|5695.1|5685.1|5699.9|5689.9|5694.9|5684.9|82
1582650900000|2020-02-25 17:15:00|5694.9|5684.9|5694.1|5684.1|5694.9|5684.9|5692.1|5682.1|87
1582651200000|2020-02-25 17:20:00|5693.9|5683.9|5692.6|5682.6|5695.9|5685.9|5689.9|5679.9|130
1582651500000|2020-02-25 17:25:00|5692.9|5682.9|5693.4|5683.4|5693.4|5683.4|5691.1|5681.1|79
1582651800000|2020-02-25 17:30:00|5693.1|5683.1|5695.4|5685.4|5695.4|5685.4|5689.9|5679.9|124
1582652100000|2020-02-25 17:35:00|5695.1|5685.1|5696.4|5686.4|5697.6|5687.6|5694.1|5684.1|99
1582652400000|2020-02-25 17:40:00|5696.1|5686.1|5695.9|5685.9|5696.4|5686.4|5692.6|5682.6|125
1582652700000|2020-02-25 17:45:00|5695.6|5685.6|5695.9|5685.9|5698.4|5688.4|5694.4|5684.4|118
1582653000000|2020-02-25 17:50:00|5696.1|5686.1|5699.4|5689.4|5701.1|5691.1|5695.6|5685.6|87
1582653300000|2020-02-25 17:55:00|5699.6|5689.6|5699.8|5689.8|5700.3|5690.3|5696.3|5686.3|137
1582678800000|2020-02-26 01:00:00|5682.9|5672.9|5677.9|5667.9|5684|5674|5663.5|5653.5|288
1582679100000|2020-02-26 01:05:00|5677.5|5667.5|5678.1|5668.1|5683.4|5673.4|5674.1|5664.1|450
1582679400000|2020-02-26 01:10:00|5678.6|5668.6|5684.9|5674.9|5685.9|5675.9|5678.6|5668.6|227
1582679700000|2020-02-26 01:15:00|5684.6|5674.6|5685.4|5675.4|5688.5|5678.5|5683.1|5673.1|198
1582680000000|2020-02-26 01:20:00|5685.1|5675.1|5686.9|5676.9|5688.1|5678.1|5683.1|5673.1|147
1582680300000|2020-02-26 01:25:00|5687.1|5677.1|5683.6|5673.6|5687.1|5677.1|5681.4|5671.4|181
1582680600000|2020-02-26 01:30:00|5683.9|5673.9|5683.9|5673.9|5686.6|5676.6|5681.9|5671.9|224
1582680900000|2020-02-26 01:35:00|5684.1|5674.1|5688.9|5678.9|5689.8|5679.8|5684.1|5674.1|177
1582681200000|2020-02-26 01:40:00|5689.1|5679.1|5680.9|5670.9|5689.4|5679.4|5680.4|5670.4|168
1582681500000|2020-02-26 01:45:00|5680.6|5670.6|5679.6|5669.6|5687.1|5677.1|5679.6|5669.6|192
1582681800000|2020-02-26 01:50:00|5679.9|5669.9|5682.6|5672.6|5685.9|5675.9|5679.9|5669.9|106
1582682100000|2020-02-26 01:55:00|5682.4|5672.4|5685.4|5675.4|5685.6|5675.6|5682.4|5672.4|99
1582682400000|2020-02-26 02:00:00|5685.3|5675.3|5681.9|5671.9|5685.3|5675.3|5678.4|5668.4|193
1582682700000|2020-02-26 02:05:00|5682.1|5672.1|5687.6|5677.6|5688.4|5678.4|5682.1|5672.1|194
1582683000000|2020-02-26 02:10:00|5687.9|5677.9|5691.6|5681.6|5693.6|5683.6|5686.9|5676.9|158
1582683300000|2020-02-26 02:15:00|5690.9|5680.9|5691|5681|5692.9|5682.9|5688.6|5678.6|119
1582683600000|2020-02-26 02:20:00|5690.9|5680.9|5690.4|5680.4|5691.4|5681.4|5686.6|5676.6|69
1582683900000|2020-02-26 02:25:00|5689.9|5679.9|5690.1|5680.1|5691.4|5681.4|5688.6|5678.6|101
1582684200000|2020-02-26 02:30:00|5689.6|5679.6|5696.3|5686.3|5696.5|5686.5|5689.6|5679.6|125
1582684500000|2020-02-26 02:35:00|5696.4|5686.4|5698.4|5688.4|5701.1|5691.1|5696.4|5686.4|176
1582684800000|2020-02-26 02:40:00|5698.1|5688.1|5699.1|5689.1|5699.9|5689.9|5695.6|5685.6|147
1582685100000|2020-02-26 02:45:00|5699.4|5689.4|5693.9|5683.9|5700.9|5690.9|5692.9|5682.9|119
1582685400000|2020-02-26 02:50:00|5693.6|5683.6|5693.6|5683.6|5696.6|5686.6|5693.4|5683.4|134
1582685700000|2020-02-26 02:55:00|5693.9|5683.9|5695.4|5685.4|5695.4|5685.4|5691.9|5681.9|90
1582686000000|2020-02-26 03:00:00|5695.6|5685.6|5697.4|5687.4|5699|5689|5695.4|5685.4|127
1582686300000|2020-02-26 03:05:00|5697.1|5687.1|5697.4|5687.4|5699|5689|5696.3|5686.3|73
1582686600000|2020-02-26 03:10:00|5697.5|5687.5|5700.9|5690.9|5701.1|5691.1|5697.3|5687.3|106
1582686900000|2020-02-26 03:15:00|5700.6|5690.6|5696.9|5686.9|5701.3|5691.3|5696.9|5686.9|114
1582687200000|2020-02-26 03:20:00|5697.1|5687.1|5696.4|5686.4|5700.1|5690.1|5696|5686|109
1582687500000|2020-02-26 03:25:00|5696.1|5686.1|5699.1|5689.1|5699.1|5689.1|5695.9|5685.9|85
1582687800000|2020-02-26 03:30:00|5699.3|5689.3|5696.3|5686.3|5699.4|5689.4|5692.4|5682.4|130
1582688100000|2020-02-26 03:35:00|5697.1|5687.1|5697.3|5687.3|5698.4|5688.4|5696.3|5686.3|58
1582688400000|2020-02-26 03:40:00|5697.1|5687.1|5698.3|5688.3|5698.4|5688.4|5697.1|5687.1|30
1582688700000|2020-02-26 03:45:00|5698.5|5688.5|5697.9|5687.9|5698.6|5688.6|5697.1|5687.1|30
1582689000000|2020-02-26 03:50:00|5697.6|5687.6|5696.4|5686.4|5697.6|5687.6|5696.4|5686.4|23
1582689300000|2020-02-26 03:55:00|5696.5|5686.5|5696.6|5686.6|5697.4|5687.4|5696.4|5686.4|19
1582689600000|2020-02-26 04:00:00|5696.4|5686.4|5692.8|5682.8|5696.6|5686.6|5692.6|5682.6|31
1582689900000|2020-02-26 04:05:00|5692.9|5682.9|5692.6|5682.6|5693.3|5683.3|5691.9|5681.9|41
1582690200000|2020-02-26 04:10:00|5692.9|5682.9|5693.1|5683.1|5693.9|5683.9|5692.9|5682.9|29
1582690500000|2020-02-26 04:15:00|5693.3|5683.3|5693.4|5683.4|5694|5684|5693.3|5683.3|14
1582690800000|2020-02-26 04:20:00|5693.6|5683.6|5693.4|5683.4|5695.9|5685.9|5692.9|5682.9|26
1582691100000|2020-02-26 04:25:00|5693.9|5683.9|5694.4|5684.4|5695.6|5685.6|5692.6|5682.6|21
1582691400000|2020-02-26 04:30:00|5694.6|5684.6|5693.4|5683.4|5695.4|5685.4|5693.1|5683.1|59
1582691700000|2020-02-26 04:35:00|5693.6|5683.6|5695.4|5685.4|5695.9|5685.9|5693.1|5683.1|35
1582692000000|2020-02-26 04:40:00|5695.1|5685.1|5694.4|5684.4|5695.1|5685.1|5693.6|5683.6|18
1582692300000|2020-02-26 04:45:00|5694.6|5684.6|5695.9|5685.9|5695.9|5685.9|5694.1|5684.1|30
1582692600000|2020-02-26 04:50:00|5695.4|5685.4|5695.6|5685.6|5695.6|5685.6|5695|5685|13
1582692900000|2020-02-26 04:55:00|5695.9|5685.9|5694.1|5684.1|5696.4|5686.4|5693.6|5683.6|25
1582693200000|2020-02-26 05:00:00|5694.4|5684.4|5694.1|5684.1|5696.4|5686.4|5693.9|5683.9|35
1582693500000|2020-02-26 05:05:00|5694.4|5684.4|5696.4|5686.4|5696.6|5686.6|5694.1|5684.1|27
1582693800000|2020-02-26 05:10:00|5696.6|5686.6|5696.4|5686.4|5697.6|5687.6|5696.1|5686.1|41
1582694100000|2020-02-26 05:15:00|5696.6|5686.6|5697.1|5687.1|5697.6|5687.6|5696.4|5686.4|30
1582694400000|2020-02-26 05:20:00|5697.4|5687.4|5696.9|5686.9|5697.6|5687.6|5694.9|5684.9|34
1582694700000|2020-02-26 05:25:00|5696.6|5686.6|5697.6|5687.6|5698.4|5688.4|5696.6|5686.6|22
1582695000000|2020-02-26 05:30:00|5697.8|5687.8|5696.6|5686.6|5698.1|5688.1|5693.4|5683.4|83
1582695300000|2020-02-26 05:35:00|5696.4|5686.4|5692.4|5682.4|5696.6|5686.6|5690.6|5680.6|113
1582695600000|2020-02-26 05:40:00|5692.1|5682.1|5692.6|5682.6|5695.6|5685.6|5691.6|5681.6|102
1582695900000|2020-02-26 05:45:00|5692.4|5682.4|5691.1|5681.1|5692.6|5682.6|5690.1|5680.1|78
1582696200000|2020-02-26 05:50:00|5690.9|5680.9|5687.6|5677.6|5693.6|5683.6|5687.6|5677.6|97
1582696500000|2020-02-26 05:55:00|5687.3|5677.3|5686.6|5676.6|5688.4|5678.4|5685.6|5675.6|100
1582696800000|2020-02-26 06:00:00|5686.8|5676.8|5684.6|5674.6|5686.9|5676.9|5684.4|5674.4|115
1582697100000|2020-02-26 06:05:00|5684.9|5674.9|5683.9|5673.9|5685.9|5675.9|5681.6|5671.6|100
1582697400000|2020-02-26 06:10:00|5683.6|5673.6|5678.9|5668.9|5685.9|5675.9|5677.6|5667.6|161
1582697700000|2020-02-26 06:15:00|5678.6|5668.6|5682.1|5672.1|5682.1|5672.1|5675.6|5665.6|154
1582698000000|2020-02-26 06:20:00|5681.6|5671.6|5682.4|5672.4|5684.4|5674.4|5680.9|5670.9|102
1582698300000|2020-02-26 06:25:00|5682.6|5672.6|5683.4|5673.4|5684.1|5674.1|5680.9|5670.9|88
1582698600000|2020-02-26 06:30:00|5683.1|5673.1|5680.6|5670.6|5684.1|5674.1|5678.9|5668.9|91
1582698900000|2020-02-26 06:35:00|5680.4|5670.4|5679.9|5669.9|5682.4|5672.4|5679.9|5669.9|110
1582699200000|2020-02-26 06:40:00|5679.6|5669.6|5677.1|5667.1|5679.9|5669.9|5674.4|5664.4|105
1582699500000|2020-02-26 06:45:00|5677.4|5667.4|5678.9|5668.9|5680.1|5670.1|5676.9|5666.9|76
1582699800000|2020-02-26 06:50:00|5679.1|5669.1|5679.1|5669.1|5681.6|5671.6|5678.9|5668.9|99
1582700100000|2020-02-26 06:55:00|5678.9|5668.9|5678.9|5668.9|5680.9|5670.9|5677|5667|142
1582700400000|2020-02-26 07:00:00|5678.6|5668.6|5670.1|5660.1|5678.9|5668.9|5667.9|5657.9|112
1582700700000|2020-02-26 07:05:00|5670.4|5660.4|5668.9|5658.9|5672.6|5662.6|5668.1|5658.1|80
1582701000000|2020-02-26 07:10:00|5668.6|5658.6|5666.4|5656.4|5670.6|5660.6|5665.9|5655.9|83
1582701300000|2020-02-26 07:15:00|5666.6|5656.6|5666|5656|5669.8|5659.8|5665.5|5655.5|106
1582701600000|2020-02-26 07:20:00|5665.6|5655.6|5665.8|5655.8|5668.4|5658.4|5663.6|5653.6|106
1582701900000|2020-02-26 07:25:00|5665.9|5655.9|5666.1|5656.1|5668.6|5658.6|5664.4|5654.4|66
1582702200000|2020-02-26 07:30:00|5666.4|5656.4|5665.6|5655.6|5666.4|5656.4|5663.6|5653.6|54
1582702500000|2020-02-26 07:35:00|5665.9|5655.9|5671.5|5661.5|5671.5|5661.5|5665.9|5655.9|82
1582702800000|2020-02-26 07:40:00|5671.9|5661.9|5670.5|5660.5|5672.6|5662.6|5669.9|5659.9|53
1582703100000|2020-02-26 07:45:00|5670.6|5660.6|5667.4|5657.4|5671.1|5661.1|5665.4|5655.4|84
1582703400000|2020-02-26 07:50:00|5667.1|5657.1|5663.6|5653.6|5668.4|5658.4|5662.1|5652.1|93
1582703700000|2020-02-26 07:55:00|5663.4|5653.4|5671.1|5661.1|5671.4|5661.4|5663.4|5653.4|153
1582704000000|2020-02-26 08:00:00|5670.9|5660.9|5677.1|5667.1|5677.6|5667.6|5668.6|5658.6|144
1582704300000|2020-02-26 08:05:00|5676.9|5666.9|5682.4|5672.4|5684.4|5674.4|5676.9|5666.9|103
1582704600000|2020-02-26 08:10:00|5682.1|5672.1|5677.6|5667.6|5683.4|5673.4|5670.6|5660.6|165
1582704900000|2020-02-26 08:15:00|5678.1|5668.1|5677.4|5667.4|5680.6|5670.6|5674.4|5664.4|126
1582705200000|2020-02-26 08:20:00|5677.1|5667.1|5681.6|5671.6|5681.9|5671.9|5677.1|5667.1|84
1582705500000|2020-02-26 08:25:00|5681.4|5671.4|5680.1|5670.1|5682.4|5672.4|5676.4|5666.4|123
1582705800000|2020-02-26 08:30:00|5681.1|5671.1|5680.4|5670.4|5684.4|5674.4|5678.9|5668.9|85
1582706100000|2020-02-26 08:35:00|5680.6|5670.6|5678.1|5668.1|5682.4|5672.4|5676.6|5666.6|80
1582706400000|2020-02-26 08:40:00|5678.4|5668.4|5678.1|5668.1|5680.1|5670.1|5673.4|5663.4|96
1582706700000|2020-02-26 08:45:00|5678.4|5668.4|5669.6|5659.6|5678.6|5668.6|5665.6|5655.6|147
1582707000000|2020-02-26 08:50:00|5670.1|5660.1|5677.6|5667.6|5677.9|5667.9|5669.9|5659.9|177
1582707300000|2020-02-26 08:55:00|5677.9|5667.9|5672.1|5662.1|5678.4|5668.4|5670.9|5660.9|126
1582707600000|2020-02-26 09:00:00|5671.4|5661.4|5649.1|5639.1|5671.9|5661.9|5647|5637|323
1582707900000|2020-02-26 09:05:00|5648.9|5638.9|5637.9|5627.9|5650.1|5640.1|5637.4|5627.4|235
1582708200000|2020-02-26 09:10:00|5637.6|5627.6|5647.1|5637.1|5651.9|5641.9|5635.4|5625.4|216
1582708500000|2020-02-26 09:15:00|5646.6|5636.6|5647.1|5637.1|5653.6|5643.6|5638.4|5628.4|192
1582708800000|2020-02-26 09:20:00|5646.9|5636.9|5639.1|5629.1|5646.9|5636.9|5633.4|5623.4|170
1582709100000|2020-02-26 09:25:00|5639.4|5629.4|5635.6|5625.6|5644.1|5634.1|5635.6|5625.6|125
1582709400000|2020-02-26 09:30:00|5635.4|5625.4|5634.1|5624.1|5637.1|5627.1|5629.1|5619.1|166
1582709700000|2020-02-26 09:35:00|5633.9|5623.9|5641.9|5631.9|5645.6|5635.6|5631.9|5621.9|185
1582710000000|2020-02-26 09:40:00|5642.1|5632.1|5635.1|5625.1|5645.6|5635.6|5634.6|5624.6|176
1582710300000|2020-02-26 09:45:00|5635.9|5625.9|5635.6|5625.6|5639.9|5629.9|5634.1|5624.1|143
1582710600000|2020-02-26 09:50:00|5635.9|5625.9|5642.1|5632.1|5642.9|5632.9|5635.6|5625.6|125
1582710900000|2020-02-26 09:55:00|5641.1|5631.1|5635.8|5625.8|5641.1|5631.1|5635.4|5625.4|116
1582711200000|2020-02-26 10:00:00|5636.1|5626.1|5642.6|5632.6|5643.8|5633.8|5636.1|5626.1|163
1582711500000|2020-02-26 10:05:00|5642.4|5632.4|5642.9|5632.9|5647.1|5637.1|5639.8|5629.8|195
1582711800000|2020-02-26 10:10:00|5643.1|5633.1|5640.9|5630.9|5644.6|5634.6|5636.9|5626.9|111
1582712100000|2020-02-26 10:15:00|5641.1|5631.1|5639.1|5629.1|5644.4|5634.4|5638.6|5628.6|128
1582712400000|2020-02-26 10:20:00|5638.9|5628.9|5641.9|5631.9|5645.9|5635.9|5638.9|5628.9|149
1582712700000|2020-02-26 10:25:00|5641.6|5631.6|5640.8|5630.8|5642.9|5632.9|5639.8|5629.8|90
1582713000000|2020-02-26 10:30:00|5640.6|5630.6|5638.6|5628.6|5640.9|5630.9|5637.6|5627.6|106
1582713300000|2020-02-26 10:35:00|5638.4|5628.4|5638.6|5628.6|5641.4|5631.4|5637.6|5627.6|118
1582713600000|2020-02-26 10:40:00|5638.9|5628.9|5637.9|5627.9|5641.1|5631.1|5636.6|5626.6|91
1582713900000|2020-02-26 10:45:00|5637.6|5627.6|5634.4|5624.4|5637.9|5627.9|5633.5|5623.5|92
1582714200000|2020-02-26 10:50:00|5634.6|5624.6|5632.6|5622.6|5635.6|5625.6|5631.4|5621.4|85
1582714500000|2020-02-26 10:55:00|5632.1|5622.1|5630.9|5620.9|5632.9|5622.9|5630.4|5620.4|62
1582714800000|2020-02-26 11:00:00|5630.8|5620.8|5632.9|5622.9|5632.9|5622.9|5630.4|5620.4|40
1582715100000|2020-02-26 11:05:00|5633|5623|5633.8|5623.8|5635.6|5625.6|5633|5623|52
1582715400000|2020-02-26 11:10:00|5633.9|5623.9|5633.1|5623.1|5634.9|5624.9|5632.6|5622.6|54
1582715700000|2020-02-26 11:15:00|5633.4|5623.4|5631.6|5621.6|5633.4|5623.4|5630.9|5620.9|43
1582716000000|2020-02-26 11:20:00|5631.8|5621.8|5635.6|5625.6|5636.9|5626.9|5631.4|5621.4|67
1582716300000|2020-02-26 11:25:00|5635.4|5625.4|5635.6|5625.6|5637.4|5627.4|5634.4|5624.4|104
1582716600000|2020-02-26 11:30:00|5635.1|5625.1|5636.1|5626.1|5638.1|5628.1|5634.4|5624.4|75
1582716900000|2020-02-26 11:35:00|5635.9|5625.9|5639.9|5629.9|5639.9|5629.9|5634.9|5624.9|99
1582717200000|2020-02-26 11:40:00|5639.6|5629.6|5639.4|5629.4|5640.6|5630.6|5637.4|5627.4|86
1582717500000|2020-02-26 11:45:00|5639.6|5629.6|5639.6|5629.6|5640.4|5630.4|5637.6|5627.6|90
1582717800000|2020-02-26 11:50:00|5639.9|5629.9|5638.6|5628.6|5640.1|5630.1|5638.1|5628.1|54
1582718100000|2020-02-26 11:55:00|5638.4|5628.4|5636.1|5626.1|5638.6|5628.6|5635.1|5625.1|90
1582718400000|2020-02-26 12:00:00|5635.9|5625.9|5636.6|5626.6|5642.6|5632.6|5633.4|5623.4|169
1582718700000|2020-02-26 12:05:00|5636.4|5626.4|5642.6|5632.6|5642.6|5632.6|5635.4|5625.4|134
1582719000000|2020-02-26 12:10:00|5643.1|5633.1|5644.1|5634.1|5644.4|5634.4|5638.6|5628.6|152
1582719300000|2020-02-26 12:15:00|5643.9|5633.9|5641.4|5631.4|5644.9|5634.9|5640.9|5630.9|124
1582719600000|2020-02-26 12:20:00|5641.1|5631.1|5638.1|5628.1|5641.4|5631.4|5636.4|5626.4|93
1582719900000|2020-02-26 12:25:00|5637.9|5627.9|5636.9|5626.9|5640.9|5630.9|5636.1|5626.1|113
1582720200000|2020-02-26 12:30:00|5637.1|5627.1|5644.9|5634.9|5644.9|5634.9|5636.6|5626.6|86
1582720500000|2020-02-26 12:35:00|5645.1|5635.1|5640.9|5630.9|5645.4|5635.4|5639.4|5629.4|96
1582720800000|2020-02-26 12:40:00|5640.6|5630.6|5639.1|5629.1|5642.6|5632.6|5637.9|5627.9|90
1582721100000|2020-02-26 12:45:00|5638.9|5628.9|5641.9|5631.9|5642.9|5632.9|5637.6|5627.6|120
1582721400000|2020-02-26 12:50:00|5641.6|5631.6|5640.6|5630.6|5641.6|5631.6|5639.4|5629.4|72
1582721700000|2020-02-26 12:55:00|5640.4|5630.4|5640.6|5630.6|5642.4|5632.4|5638.6|5628.6|86
1582722000000|2020-02-26 13:00:00|5640.4|5630.4|5639.4|5629.4|5640.4|5630.4|5637.6|5627.6|98
1582722300000|2020-02-26 13:05:00|5639.1|5629.1|5631.6|5621.6|5639.1|5629.1|5629.4|5619.4|111
1582722600000|2020-02-26 13:10:00|5630.4|5620.4|5634.1|5624.1|5636.4|5626.4|5630.1|5620.1|128
1582722900000|2020-02-26 13:15:00|5633.9|5623.9|5642.6|5632.6|5643.1|5633.1|5633.4|5623.4|201
1582723200000|2020-02-26 13:20:00|5642.4|5632.4|5651.9|5641.9|5653.9|5643.9|5641.6|5631.6|170
1582723500000|2020-02-26 13:25:00|5652.1|5642.1|5646.9|5636.9|5656.9|5646.9|5645.4|5635.4|209
1582723800000|2020-02-26 13:30:00|5646.4|5636.4|5653.4|5643.4|5654.6|5644.6|5645.4|5635.4|185
1582724100000|2020-02-26 13:35:00|5653.1|5643.1|5651.9|5641.9|5654.6|5644.6|5650.9|5640.9|126
1582724400000|2020-02-26 13:40:00|5652.1|5642.1|5650.9|5640.9|5652.9|5642.9|5649.6|5639.6|174
1582724700000|2020-02-26 13:45:00|5651.1|5641.1|5651.6|5641.6|5654.1|5644.1|5650.1|5640.1|121
1582725000000|2020-02-26 13:50:00|5652.4|5642.4|5660.9|5650.9|5661.6|5651.6|5651.9|5641.9|131
1582725300000|2020-02-26 13:55:00|5660.6|5650.6|5659.6|5649.6|5661.9|5651.9|5657.1|5647.1|149
1582725600000|2020-02-26 14:00:00|5659.9|5649.9|5663.4|5653.4|5668.9|5658.9|5659.1|5649.1|200
1582725900000|2020-02-26 14:05:00|5663.6|5653.6|5664.1|5654.1|5666.9|5656.9|5661.9|5651.9|125
1582726200000|2020-02-26 14:10:00|5663.6|5653.6|5666.9|5656.9|5667.4|5657.4|5663.6|5653.6|130
1582726500000|2020-02-26 14:15:00|5666.6|5656.6|5670.1|5660.1|5676.1|5666.1|5666.4|5656.4|133
1582726800000|2020-02-26 14:20:00|5669.9|5659.9|5670.6|5660.6|5673.4|5663.4|5668.6|5658.6|110
1582727100000|2020-02-26 14:25:00|5670.9|5660.9|5666.9|5656.9|5671.6|5661.6|5666.1|5656.1|108
1582727400000|2020-02-26 14:30:00|5666.6|5656.6|5665.9|5655.9|5670.4|5660.4|5664.1|5654.1|272
1582727700000|2020-02-26 14:35:00|5666.1|5656.1|5676.1|5666.1|5677.4|5667.4|5665.1|5655.1|183
1582728000000|2020-02-26 14:40:00|5675.6|5665.6|5687.4|5677.4|5687.9|5677.9|5670.4|5660.4|333
1582728300000|2020-02-26 14:45:00|5687.1|5677.1|5691.6|5681.6|5694.1|5684.1|5685.6|5675.6|295
1582728600000|2020-02-26 14:50:00|5692.1|5682.1|5690.1|5680.1|5695.1|5685.1|5685.9|5675.9|318
1582728900000|2020-02-26 14:55:00|5689.9|5679.9|5686.6|5676.6|5690.9|5680.9|5684.4|5674.4|230
1582729200000|2020-02-26 15:00:00|5686.9|5676.9|5681.9|5671.9|5688.1|5678.1|5681.9|5671.9|253
1582729500000|2020-02-26 15:05:00|5681.6|5671.6|5681.6|5671.6|5685.1|5675.1|5678.1|5668.1|269
1582729800000|2020-02-26 15:10:00|5681.4|5671.4|5682.9|5672.9|5683.6|5673.6|5678.1|5668.1|169
1582730100000|2020-02-26 15:15:00|5682.6|5672.6|5678.4|5668.4|5687.9|5677.9|5676.9|5666.9|216
1582730400000|2020-02-26 15:20:00|5678.6|5668.6|5675.1|5665.1|5680.4|5670.4|5670.6|5660.6|197
1582730700000|2020-02-26 15:25:00|5675.4|5665.4|5669.9|5659.9|5677.9|5667.9|5669.1|5659.1|184
1582731000000|2020-02-26 15:30:00|5670.1|5660.1|5673.6|5663.6|5677.1|5667.1|5670.1|5660.1|211
1582731300000|2020-02-26 15:35:00|5673.9|5663.9|5673.1|5663.1|5676.6|5666.6|5672.4|5662.4|154
1582731600000|2020-02-26 15:40:00|5673.4|5663.4|5678.9|5668.9|5679.4|5669.4|5673.1|5663.1|101
1582731900000|2020-02-26 15:45:00|5678.6|5668.6|5686.6|5676.6|5686.9|5676.9|5678.1|5668.1|112
1582732200000|2020-02-26 15:50:00|5686.9|5676.9|5681.9|5671.9|5688.9|5678.9|5681.1|5671.1|111
1582732500000|2020-02-26 15:55:00|5682.1|5672.1|5673.1|5663.1|5683.6|5673.6|5672.6|5662.6|98
1582732800000|2020-02-26 16:00:00|5672.9|5662.9|5678.4|5668.4|5679.4|5669.4|5672.9|5662.9|117
1582733100000|2020-02-26 16:05:00|5678.1|5668.1|5680.1|5670.1|5684.1|5674.1|5677.9|5667.9|108
1582733400000|2020-02-26 16:10:00|5680.4|5670.4|5678.9|5668.9|5681.4|5671.4|5674.9|5664.9|86
1582733700000|2020-02-26 16:15:00|5679.1|5669.1|5686.6|5676.6|5686.9|5676.9|5678.6|5668.6|116
1582734000000|2020-02-26 16:20:00|5686.9|5676.9|5685.9|5675.9|5690.6|5680.6|5682.6|5672.6|141
1582734300000|2020-02-26 16:25:00|5686.1|5676.1|5685.9|5675.9|5689.4|5679.4|5684.9|5674.9|98
1582734600000|2020-02-26 16:30:00|5686.1|5676.1|5686.6|5676.6|5687.9|5677.9|5683.9|5673.9|160
1582734900000|2020-02-26 16:35:00|5686.4|5676.4|5687.6|5677.6|5688.9|5678.9|5684.6|5674.6|131
1582735200000|2020-02-26 16:40:00|5687.9|5677.9|5684.4|5674.4|5688.9|5678.9|5683.9|5673.9|160
1582735500000|2020-02-26 16:45:00|5684.6|5674.6|5677.9|5667.9|5686.9|5676.9|5676.4|5666.4|174
1582735800000|2020-02-26 16:50:00|5678.1|5668.1|5683.1|5673.1|5683.1|5673.1|5676.6|5666.6|103
1582736100000|2020-02-26 16:55:00|5682.6|5672.6|5683.1|5673.1|5683.9|5673.9|5681.4|5671.4|85
1582736400000|2020-02-26 17:00:00|5683.4|5673.4|5681.1|5671.1|5684.1|5674.1|5680.4|5670.4|147
1582736700000|2020-02-26 17:05:00|5681.4|5671.4|5680.4|5670.4|5681.4|5671.4|5677.4|5667.4|83
1582737000000|2020-02-26 17:10:00|5680.6|5670.6|5681.6|5671.6|5684.6|5674.6|5680.4|5670.4|137
1582737300000|2020-02-26 17:15:00|5681.4|5671.4|5680.6|5670.6|5681.9|5671.9|5678.6|5668.6|110
1582737600000|2020-02-26 17:20:00|5680.4|5670.4|5680.4|5670.4|5684.4|5674.4|5679.6|5669.6|107
1582737900000|2020-02-26 17:25:00|5680.1|5670.1|5681.1|5671.1|5681.6|5671.6|5678.4|5668.4|74
1582738200000|2020-02-26 17:30:00|5681.4|5671.4|5681.4|5671.4|5684.9|5674.9|5680.6|5670.6|120
1582738500000|2020-02-26 17:35:00|5681.1|5671.1|5681.6|5671.6|5685.1|5675.1|5680.9|5670.9|167
1582738800000|2020-02-26 17:40:00|5681.4|5671.4|5679.6|5669.6|5682.1|5672.1|5679.6|5669.6|115
1582739100000|2020-02-26 17:45:00|5679.9|5669.9|5679.6|5669.6|5683.1|5673.1|5679.4|5669.4|74
1582739400000|2020-02-26 17:50:00|5680.4|5670.4|5677.4|5667.4|5681.1|5671.1|5675.6|5665.6|97
1582739700000|2020-02-26 17:55:00|5677.6|5667.6|5676.9|5666.9|5681.8|5671.8|5676.4|5666.4|126
1582765200000|2020-02-27 01:00:00|5681.1|5671.1|5681.6|5671.6|5685.9|5675.9|5676.5|5666.5|198
1582765500000|2020-02-27 01:05:00|5681.4|5671.4|5673.8|5663.8|5682.1|5672.1|5669.4|5659.4|406
1582765800000|2020-02-27 01:10:00|5673.9|5663.9|5671.3|5661.3|5677.3|5667.3|5669.9|5659.9|227
1582766100000|2020-02-27 01:15:00|5671|5661|5673|5663|5676.1|5666.1|5664.6|5654.6|249
1582766400000|2020-02-27 01:20:00|5672.6|5662.6|5673.1|5663.1|5675.5|5665.5|5672.1|5662.1|164
1582766700000|2020-02-27 01:25:00|5673.4|5663.4|5671.4|5661.4|5675.4|5665.4|5667.4|5657.4|246
1582767000000|2020-02-27 01:30:00|5671.5|5661.5|5668.4|5658.4|5676.4|5666.4|5666.6|5656.6|318
1582767300000|2020-02-27 01:35:00|5668.1|5658.1|5670.8|5660.8|5671.4|5661.4|5665.6|5655.6|215
1582767600000|2020-02-27 01:40:00|5671|5661|5670.6|5660.6|5674.3|5664.3|5668.3|5658.3|256
1582767900000|2020-02-27 01:45:00|5670.4|5660.4|5671.1|5661.1|5671.6|5661.6|5667.6|5657.6|106
1582768200000|2020-02-27 01:50:00|5671|5661|5665.9|5655.9|5672.4|5662.4|5665.9|5655.9|159
1582768500000|2020-02-27 01:55:00|5666.1|5656.1|5669.1|5659.1|5670.6|5660.6|5664.9|5654.9|145
1582768800000|2020-02-27 02:00:00|5668.9|5658.9|5667.8|5657.8|5672.6|5662.6|5667.4|5657.4|164
1582769100000|2020-02-27 02:05:00|5667.6|5657.6|5671.4|5661.4|5671.9|5661.9|5666.1|5656.1|200
1582769400000|2020-02-27 02:10:00|5671.1|5661.1|5671.1|5661.1|5671.1|5661.1|5669|5659|93
1582769700000|2020-02-27 02:15:00|5670.9|5660.9|5668.3|5658.3|5674.5|5664.5|5666.8|5656.8|126
1582770000000|2020-02-27 02:20:00|5668.4|5658.4|5667.6|5657.6|5670.1|5660.1|5666.4|5656.4|58
1582770300000|2020-02-27 02:25:00|5667.4|5657.4|5666.4|5656.4|5668.8|5658.8|5665.4|5655.4|77
1582770600000|2020-02-27 02:30:00|5666.1|5656.1|5669.4|5659.4|5671.1|5661.1|5663.4|5653.4|131
1582770900000|2020-02-27 02:35:00|5669.6|5659.6|5674.1|5664.1|5675.4|5665.4|5669.6|5659.6|112
1582771200000|2020-02-27 02:40:00|5674.4|5664.4|5673.6|5663.6|5680.8|5670.8|5670.6|5660.6|139
1582771500000|2020-02-27 02:45:00|5674.4|5664.4|5676.3|5666.3|5679.1|5669.1|5673.9|5663.9|109
1582771800000|2020-02-27 02:50:00|5676.5|5666.5|5674.6|5664.6|5678.1|5668.1|5672.6|5662.6|104
1582772100000|2020-02-27 02:55:00|5674.8|5664.8|5675.5|5665.5|5676.1|5666.1|5673.6|5663.6|86
1582772400000|2020-02-27 03:00:00|5675.9|5665.9|5677.6|5667.6|5679.6|5669.6|5675.1|5665.1|107
1582772700000|2020-02-27 03:05:00|5677.9|5667.9|5680.1|5670.1|5683.1|5673.1|5676.6|5666.6|89
1582773000000|2020-02-27 03:10:00|5680|5670|5678.3|5668.3|5680.8|5670.8|5677.8|5667.8|81
1582773300000|2020-02-27 03:15:00|5678|5668|5679|5669|5680.4|5670.4|5673.9|5663.9|110
1582773600000|2020-02-27 03:20:00|5679.1|5669.1|5677.5|5667.5|5680.1|5670.1|5676.6|5666.6|70
1582773900000|2020-02-27 03:25:00|5677.6|5667.6|5678|5668|5681.4|5671.4|5676.6|5666.6|112
1582774200000|2020-02-27 03:30:00|5678.6|5668.6|5673.6|5663.6|5679.4|5669.4|5671.4|5661.4|79
1582774500000|2020-02-27 03:35:00|5673.9|5663.9|5670.9|5660.9|5673.9|5663.9|5670.1|5660.1|75
1582774800000|2020-02-27 03:40:00|5671.1|5661.1|5672.1|5662.1|5672.4|5662.4|5670.1|5660.1|54
1582775100000|2020-02-27 03:45:00|5671.9|5661.9|5671.1|5661.1|5671.9|5661.9|5670.1|5660.1|41
1582775400000|2020-02-27 03:50:00|5670.9|5660.9|5674.1|5664.1|5674.9|5664.9|5670.6|5660.6|48
1582775700000|2020-02-27 03:55:00|5674|5664|5675.6|5665.6|5675.6|5665.6|5673.4|5663.4|46
1582776000000|2020-02-27 04:00:00|5675.8|5665.8|5676.6|5666.6|5676.6|5666.6|5673|5663|58
1582776300000|2020-02-27 04:05:00|5676.9|5666.9|5679.6|5669.6|5679.6|5669.6|5675.6|5665.6|45
1582776600000|2020-02-27 04:10:00|5679.4|5669.4|5680.6|5670.6|5684.8|5674.8|5678.9|5668.9|58
1582776900000|2020-02-27 04:15:00|5680.4|5670.4|5677.4|5667.4|5680.8|5670.8|5677.4|5667.4|30
1582777200000|2020-02-27 04:20:00|5677.6|5667.6|5678.4|5668.4|5678.6|5668.6|5677.6|5667.6|26
1582777500000|2020-02-27 04:25:00|5678.1|5668.1|5675.4|5665.4|5678.1|5668.1|5675.4|5665.4|38
1582777800000|2020-02-27 04:30:00|5675.6|5665.6|5673.6|5663.6|5675.9|5665.9|5672.6|5662.6|37
1582778100000|2020-02-27 04:35:00|5673.9|5663.9|5672.9|5662.9|5676.1|5666.1|5672.9|5662.9|49
1582778400000|2020-02-27 04:40:00|5672.6|5662.6|5672.1|5662.1|5672.9|5662.9|5671.6|5661.6|35
1582778700000|2020-02-27 04:45:00|5672.4|5662.4|5674.1|5664.1|5675.1|5665.1|5672.1|5662.1|35
1582779000000|2020-02-27 04:50:00|5673.9|5663.9|5672.9|5662.9|5673.9|5663.9|5672.6|5662.6|38
1582779300000|2020-02-27 04:55:00|5673.1|5663.1|5672.1|5662.1|5673.6|5663.6|5670.6|5660.6|58
1582779600000|2020-02-27 05:00:00|5672.4|5662.4|5673|5663|5675.1|5665.1|5669|5659|129
1582779900000|2020-02-27 05:05:00|5672.8|5662.8|5677.4|5667.4|5677.4|5667.4|5672.1|5662.1|86
1582780200000|2020-02-27 05:10:00|5677.5|5667.5|5673.4|5663.4|5679.6|5669.6|5672.5|5662.5|104
1582780500000|2020-02-27 05:15:00|5673.6|5663.6|5673.4|5663.4|5674.5|5664.5|5671.1|5661.1|57
1582780800000|2020-02-27 05:20:00|5673.5|5663.5|5674.1|5664.1|5675.4|5665.4|5673.5|5663.5|59
1582781100000|2020-02-27 05:25:00|5673.9|5663.9|5674.6|5664.6|5677.1|5667.1|5672.9|5662.9|63
1582781400000|2020-02-27 05:30:00|5674.9|5664.9|5674.6|5664.6|5676.8|5666.8|5672.6|5662.6|150
1582781700000|2020-02-27 05:35:00|5674.9|5664.9|5675.1|5665.1|5675.9|5665.9|5673.6|5663.6|78
1582782000000|2020-02-27 05:40:00|5674.9|5664.9|5672.6|5662.6|5676.4|5666.4|5671.6|5661.6|93
1582782300000|2020-02-27 05:45:00|5672.9|5662.9|5677.5|5667.5|5677.9|5667.9|5672.9|5662.9|58
1582782600000|2020-02-27 05:50:00|5677.1|5667.1|5679.8|5669.8|5680.9|5670.9|5676.9|5666.9|58
1582782900000|2020-02-27 05:55:00|5679.9|5669.9|5676.3|5666.3|5679.9|5669.9|5675.4|5665.4|71
1582783200000|2020-02-27 06:00:00|5675.9|5665.9|5675.5|5665.5|5677.6|5667.6|5673.1|5663.1|110
1582783500000|2020-02-27 06:05:00|5675.6|5665.6|5671.9|5661.9|5676.1|5666.1|5671.4|5661.4|85
1582783800000|2020-02-27 06:10:00|5671.6|5661.6|5674.4|5664.4|5674.9|5664.9|5671.6|5661.6|68
1582784100000|2020-02-27 06:15:00|5674.1|5664.1|5675|5665|5676|5666|5670.1|5660.1|101
1582784400000|2020-02-27 06:20:00|5674.8|5664.8|5672.9|5662.9|5675.4|5665.4|5671.9|5661.9|80
1582784700000|2020-02-27 06:25:00|5673.1|5663.1|5673.6|5663.6|5673.9|5663.9|5671.9|5661.9|72
1582785000000|2020-02-27 06:30:00|5673.9|5663.9|5673.4|5663.4|5675.6|5665.6|5672.1|5662.1|106
1582785300000|2020-02-27 06:35:00|5673.3|5663.3|5669.6|5659.6|5673.3|5663.3|5668.8|5658.8|81
1582785600000|2020-02-27 06:40:00|5669.9|5659.9|5670|5660|5671.6|5661.6|5668.6|5658.6|87
1582785900000|2020-02-27 06:45:00|5669.8|5659.8|5668|5658|5671.8|5661.8|5668|5658|64
1582786200000|2020-02-27 06:50:00|5668.1|5658.1|5667.1|5657.1|5669.6|5659.6|5665.6|5655.6|134
1582786500000|2020-02-27 06:55:00|5667.3|5657.3|5668|5658|5669.5|5659.5|5666.4|5656.4|171
1582786800000|2020-02-27 07:00:00|5668.1|5658.1|5672.4|5662.4|5675.9|5665.9|5668.1|5658.1|219
1582787100000|2020-02-27 07:05:00|5672.1|5662.1|5670.6|5660.6|5672.4|5662.4|5668.1|5658.1|117
1582787400000|2020-02-27 07:10:00|5669.9|5659.9|5673.1|5663.1|5674.4|5664.4|5669.5|5659.5|163
1582787700000|2020-02-27 07:15:00|5672.9|5662.9|5677.5|5667.5|5679.6|5669.6|5672.5|5662.5|143
1582788000000|2020-02-27 07:20:00|5677.3|5667.3|5678.6|5668.6|5678.9|5668.9|5676.4|5666.4|116
1582788300000|2020-02-27 07:25:00|5678.4|5668.4|5672.6|5662.6|5681.6|5671.6|5669.9|5659.9|194
1582788600000|2020-02-27 07:30:00|5672.5|5662.5|5679.4|5669.4|5680.4|5670.4|5672.4|5662.4|200
1582788900000|2020-02-27 07:35:00|5679.1|5669.1|5679.6|5669.6|5680.4|5670.4|5678.4|5668.4|153
1582789200000|2020-02-27 07:40:00|5679.4|5669.4|5680.1|5670.1|5680.9|5670.9|5676.1|5666.1|153
1582789500000|2020-02-27 07:45:00|5680.5|5670.5|5679.1|5669.1|5680.8|5670.8|5674.6|5664.6|138
1582789800000|2020-02-27 07:50:00|5678.9|5668.9|5673.4|5663.4|5678.9|5668.9|5671.1|5661.1|133
1582790100000|2020-02-27 07:55:00|5673.1|5663.1|5674.9|5664.9|5674.9|5664.9|5671.1|5661.1|126
1582790400000|2020-02-27 08:00:00|5675.9|5665.9|5663.9|5653.9|5676.4|5666.4|5661.1|5651.1|222
1582790700000|2020-02-27 08:05:00|5664.1|5654.1|5658.1|5648.1|5664.6|5654.6|5657.6|5647.6|148
1582791000000|2020-02-27 08:10:00|5658.4|5648.4|5655.6|5645.6|5662.1|5652.1|5655.4|5645.4|187
1582791300000|2020-02-27 08:15:00|5655.9|5645.9|5662.6|5652.6|5665.6|5655.6|5653.4|5643.4|190
1582791600000|2020-02-27 08:20:00|5662.4|5652.4|5654.1|5644.1|5665.9|5655.9|5653.6|5643.6|153
1582791900000|2020-02-27 08:25:00|5653.9|5643.9|5654.6|5644.6|5654.9|5644.9|5649.4|5639.4|147
1582792200000|2020-02-27 08:30:00|5654.9|5644.9|5651.9|5641.9|5656.6|5646.6|5647.9|5637.9|210
1582792500000|2020-02-27 08:35:00|5652.9|5642.9|5648.4|5638.4|5653.4|5643.4|5648.4|5638.4|114
1582792800000|2020-02-27 08:40:00|5647.4|5637.4|5651.4|5641.4|5653.4|5643.4|5646.1|5636.1|159
1582793100000|2020-02-27 08:45:00|5651.6|5641.6|5651.1|5641.1|5653.6|5643.6|5646.6|5636.6|161
1582793400000|2020-02-27 08:50:00|5651.4|5641.4|5651.4|5641.4|5654.1|5644.1|5648.4|5638.4|144
1582793700000|2020-02-27 08:55:00|5651.6|5641.6|5656.6|5646.6|5659.6|5649.6|5650.1|5640.1|167
1582794000000|2020-02-27 09:00:00|5656.4|5646.4|5672.1|5662.1|5677.1|5667.1|5653.9|5643.9|223
1582794300000|2020-02-27 09:05:00|5672.4|5662.4|5669.4|5659.4|5672.9|5662.9|5668.4|5658.4|135
1582794600000|2020-02-27 09:10:00|5669.1|5659.1|5662.9|5652.9|5669.1|5659.1|5662.4|5652.4|123
1582794900000|2020-02-27 09:15:00|5663.1|5653.1|5655.9|5645.9|5664.4|5654.4|5655.9|5645.9|139
1582795200000|2020-02-27 09:20:00|5656.4|5646.4|5658.1|5648.1|5659.1|5649.1|5654.9|5644.9|116
1582795500000|2020-02-27 09:25:00|5657.9|5647.9|5655.4|5645.4|5659.9|5649.9|5655.1|5645.1|115
1582795800000|2020-02-27 09:30:00|5655.6|5645.6|5659.9|5649.9|5659.9|5649.9|5655.4|5645.4|62
1582796100000|2020-02-27 09:35:00|5659.6|5649.6|5653.4|5643.4|5659.6|5649.6|5650.1|5640.1|175
1582796400000|2020-02-27 09:40:00|5653.6|5643.6|5655.4|5645.4|5657.9|5647.9|5653.6|5643.6|97
1582796700000|2020-02-27 09:45:00|5654.9|5644.9|5658.1|5648.1|5658.4|5648.4|5653.1|5643.1|110
1582797000000|2020-02-27 09:50:00|5657.9|5647.9|5656.4|5646.4|5658.1|5648.1|5656.1|5646.1|63
1582797300000|2020-02-27 09:55:00|5656.1|5646.1|5656.6|5646.6|5657.1|5647.1|5654.6|5644.6|63
1582797600000|2020-02-27 10:00:00|5656.9|5646.9|5657.6|5647.6|5659.4|5649.4|5656.9|5646.9|70
1582797900000|2020-02-27 10:05:00|5657.4|5647.4|5657.6|5647.6|5657.6|5647.6|5655.6|5645.6|48
1582798200000|2020-02-27 10:10:00|5657.4|5647.4|5663.4|5653.4|5665.6|5655.6|5657.4|5647.4|128
1582798500000|2020-02-27 10:15:00|5663.6|5653.6|5660.4|5650.4|5663.6|5653.6|5657.9|5647.9|107
1582798800000|2020-02-27 10:20:00|5660.1|5650.1|5658.1|5648.1|5660.4|5650.4|5657.6|5647.6|64
1582799100000|2020-02-27 10:25:00|5658.4|5648.4|5657.6|5647.6|5659.4|5649.4|5656.1|5646.1|76
1582799400000|2020-02-27 10:30:00|5657.9|5647.9|5656.4|5646.4|5658.6|5648.6|5655.9|5645.9|66
1582799700000|2020-02-27 10:35:00|5656.6|5646.6|5658.6|5648.6|5659.1|5649.1|5655.9|5645.9|63
1582800000000|2020-02-27 10:40:00|5658.9|5648.9|5657.4|5647.4|5659.9|5649.9|5656.9|5646.9|69
1582800300000|2020-02-27 10:45:00|5657.1|5647.1|5656.1|5646.1|5657.9|5647.9|5655.4|5645.4|87
1582800600000|2020-02-27 10:50:00|5655.9|5645.9|5655.4|5645.4|5656.1|5646.1|5654.6|5644.6|39
1582800900000|2020-02-27 10:55:00|5655.6|5645.6|5654.1|5644.1|5655.9|5645.9|5653.1|5643.1|43
1582801200000|2020-02-27 11:00:00|5653.9|5643.9|5654.1|5644.1|5655.9|5645.9|5653.4|5643.4|68
1582801500000|2020-02-27 11:05:00|5653.9|5643.9|5650.6|5640.6|5654.1|5644.1|5650.4|5640.4|44
1582801800000|2020-02-27 11:10:00|5650.4|5640.4|5649.9|5639.9|5650.9|5640.9|5648.4|5638.4|64
1582802100000|2020-02-27 11:15:00|5650.1|5640.1|5649.4|5639.4|5652.1|5642.1|5649.4|5639.4|57
1582802400000|2020-02-27 11:20:00|5649.6|5639.6|5647.6|5637.6|5650.1|5640.1|5647.6|5637.6|50
1582802700000|2020-02-27 11:25:00|5647.4|5637.4|5647.1|5637.1|5647.6|5637.6|5645.4|5635.4|64
1582803000000|2020-02-27 11:30:00|5646.9|5636.9|5645.1|5635.1|5647.4|5637.4|5645.1|5635.1|38
1582803300000|2020-02-27 11:35:00|5645.6|5635.6|5646.9|5636.9|5647.4|5637.4|5641.9|5631.9|119
1582803600000|2020-02-27 11:40:00|5646.6|5636.6|5647.6|5637.6|5649.4|5639.4|5645.6|5635.6|113
1582803900000|2020-02-27 11:45:00|5648.1|5638.1|5647.1|5637.1|5649.4|5639.4|5645.6|5635.6|82
1582804200000|2020-02-27 11:50:00|5647.4|5637.4|5645.9|5635.9|5647.6|5637.6|5645.1|5635.1|44
1582804500000|2020-02-27 11:55:00|5645.6|5635.6|5642.4|5632.4|5645.6|5635.6|5640.4|5630.4|67
1582804800000|2020-02-27 12:00:00|5642.1|5632.1|5639.9|5629.9|5642.1|5632.1|5639.4|5629.4|65
1582805100000|2020-02-27 12:05:00|5640.4|5630.4|5640.4|5630.4|5642.4|5632.4|5639.6|5629.6|38
1582805400000|2020-02-27 12:10:00|5640.1|5630.1|5641.4|5631.4|5641.9|5631.9|5639.4|5629.4|35
1582805700000|2020-02-27 12:15:00|5641.6|5631.6|5641.1|5631.1|5642.6|5632.6|5639.4|5629.4|48
1582806000000|2020-02-27 12:20:00|5641.6|5631.6|5640.1|5630.1|5641.6|5631.6|5639.1|5629.1|77
1582806300000|2020-02-27 12:25:00|5639.9|5629.9|5638.4|5628.4|5641.1|5631.1|5637.9|5627.9|63
1582806600000|2020-02-27 12:30:00|5638.1|5628.1|5643.4|5633.4|5645.1|5635.1|5635.9|5625.9|179
1582806900000|2020-02-27 12:35:00|5643.6|5633.6|5642.6|5632.6|5645.9|5635.9|5641.6|5631.6|83
1582807200000|2020-02-27 12:40:00|5642.4|5632.4|5645.4|5635.4|5647.4|5637.4|5641.6|5631.6|81
1582807500000|2020-02-27 12:45:00|5645.1|5635.1|5647.6|5637.6|5648.9|5638.9|5643.6|5633.6|94
1582807800000|2020-02-27 12:50:00|5647.9|5637.9|5646.1|5636.1|5648.9|5638.9|5645.6|5635.6|88
1582808100000|2020-02-27 12:55:00|5646.4|5636.4|5648.6|5638.6|5648.6|5638.6|5645.4|5635.4|65
1582808400000|2020-02-27 13:00:00|5648.4|5638.4|5649.1|5639.1|5649.4|5639.4|5644.4|5634.4|80
1582808700000|2020-02-27 13:05:00|5648.9|5638.9|5648.6|5638.6|5649.1|5639.1|5645.9|5635.9|106
1582809000000|2020-02-27 13:10:00|5649.1|5639.1|5651.4|5641.4|5652.9|5642.9|5648.4|5638.4|96
1582809300000|2020-02-27 13:15:00|5650.4|5640.4|5651.6|5641.6|5652.6|5642.6|5649.9|5639.9|137
1582809600000|2020-02-27 13:20:00|5651.4|5641.4|5643.6|5633.6|5651.4|5641.4|5641.6|5631.6|167
1582809900000|2020-02-27 13:25:00|5643.9|5633.9|5646.1|5636.1|5647.9|5637.9|5641.9|5631.9|109
1582810200000|2020-02-27 13:30:00|5645.6|5635.6|5645.6|5635.6|5648.1|5638.1|5644.6|5634.6|92
1582810500000|2020-02-27 13:35:00|5645.9|5635.9|5644.6|5634.6|5647.6|5637.6|5641.9|5631.9|114
1582810800000|2020-02-27 13:40:00|5644.4|5634.4|5644.6|5634.6|5646.1|5636.1|5644.1|5634.1|81
1582811100000|2020-02-27 13:45:00|5644.4|5634.4|5641.1|5631.1|5645.1|5635.1|5641.1|5631.1|67
1582811400000|2020-02-27 13:50:00|5641.4|5631.4|5643.6|5633.6|5647.1|5637.1|5638.9|5628.9|145
1582811700000|2020-02-27 13:55:00|5643.1|5633.1|5639.6|5629.6|5645.4|5635.4|5637.9|5627.9|145
1582812000000|2020-02-27 14:00:00|5639.4|5629.4|5636.9|5626.9|5641.4|5631.4|5635.9|5625.9|192
1582812300000|2020-02-27 14:05:00|5636.6|5626.6|5629.4|5619.4|5636.9|5626.9|5629.4|5619.4|191
1582812600000|2020-02-27 14:10:00|5629.6|5619.6|5608.9|5598.9|5631.6|5621.6|5608.4|5598.4|292
1582812900000|2020-02-27 14:15:00|5608.6|5598.6|5621.1|5611.1|5622.9|5612.9|5606.4|5596.4|314
1582813200000|2020-02-27 14:20:00|5620.9|5610.9|5610.1|5600.1|5621.1|5611.1|5609.4|5599.4|188
1582813500000|2020-02-27 14:25:00|5609.9|5599.9|5617.1|5607.1|5617.4|5607.4|5608.4|5598.4|175
1582813800000|2020-02-27 14:30:00|5616.9|5606.9|5615.1|5605.1|5620.1|5610.1|5609.6|5599.6|382
1582814100000|2020-02-27 14:35:00|5614.9|5604.9|5619.9|5609.9|5623.1|5613.1|5613.6|5603.6|305
1582814400000|2020-02-27 14:40:00|5619.6|5609.6|5612.1|5602.1|5623.6|5613.6|5611.6|5601.6|283
1582814700000|2020-02-27 14:45:00|5611.9|5601.9|5614.1|5604.1|5615.9|5605.9|5610.1|5600.1|250
1582815000000|2020-02-27 14:50:00|5613.9|5603.9|5612.4|5602.4|5619.4|5609.4|5610.9|5600.9|222
1582815300000|2020-02-27 14:55:00|5612.6|5602.6|5609.1|5599.1|5612.9|5602.9|5607.6|5597.6|183
1582815600000|2020-02-27 15:00:00|5609.6|5599.6|5606.9|5596.9|5609.6|5599.6|5604.9|5594.9|145
1582815900000|2020-02-27 15:05:00|5607.1|5597.1|5591.6|5581.6|5607.4|5597.4|5590.9|5580.9|237
1582816200000|2020-02-27 15:10:00|5591.4|5581.4|5590.9|5580.9|5592.4|5582.4|5587.1|5577.1|252
1582816500000|2020-02-27 15:15:00|5590.6|5580.6|5591.9|5581.9|5596.4|5586.4|5588.1|5578.1|214
1582816800000|2020-02-27 15:20:00|5591.6|5581.6|5588.9|5578.9|5591.6|5581.6|5587.1|5577.1|170
1582817100000|2020-02-27 15:25:00|5588.6|5578.6|5588.9|5578.9|5589.4|5579.4|5585.9|5575.9|151
1582817400000|2020-02-27 15:30:00|5588.4|5578.4|5581.6|5571.6|5588.9|5578.9|5580.9|5570.9|192
1582817700000|2020-02-27 15:35:00|5581.4|5571.4|5593.1|5583.1|5597.4|5587.4|5581.4|5571.4|364
1582818000000|2020-02-27 15:40:00|5592.9|5582.9|5581.4|5571.4|5593.4|5583.4|5581.4|5571.4|200
1582818300000|2020-02-27 15:45:00|5581.1|5571.1|5591.4|5581.4|5591.4|5581.4|5580.6|5570.6|177
1582818600000|2020-02-27 15:50:00|5591.1|5581.1|5601.3|5591.3|5603.8|5593.8|5590.1|5580.1|206
1582818900000|2020-02-27 15:55:00|5600.8|5590.8|5607.6|5597.6|5607.6|5597.6|5600.8|5590.8|168
1582819200000|2020-02-27 16:00:00|5607.4|5597.4|5615.1|5605.1|5618.9|5608.9|5602.6|5592.6|220
1582819500000|2020-02-27 16:05:00|5615.4|5605.4|5629.6|5619.6|5635.4|5625.4|5614.6|5604.6|340
1582819800000|2020-02-27 16:10:00|5629.4|5619.4|5633.9|5623.9|5638.6|5628.6|5624.4|5614.4|354
1582820100000|2020-02-27 16:15:00|5634.1|5624.1|5641.4|5631.4|5641.9|5631.9|5630.9|5620.9|298
1582820400000|2020-02-27 16:20:00|5641.1|5631.1|5637.6|5627.6|5642.9|5632.9|5636.1|5626.1|303
1582820700000|2020-02-27 16:25:00|5637.1|5627.1|5630.9|5620.9|5637.9|5627.9|5628.6|5618.6|280
1582821000000|2020-02-27 16:30:00|5630.4|5620.4|5628.1|5618.1|5633.1|5623.1|5627.6|5617.6|252
1582821300000|2020-02-27 16:35:00|5627.9|5617.9|5625.6|5615.6|5629.1|5619.1|5616.4|5606.4|323
1582821600000|2020-02-27 16:40:00|5625.4|5615.4|5623.9|5613.9|5630.4|5620.4|5622.9|5612.9|253
1582821900000|2020-02-27 16:45:00|5623.6|5613.6|5624.1|5614.1|5629.1|5619.1|5613.6|5603.6|302
1582822200000|2020-02-27 16:50:00|5623.9|5613.9|5631.4|5621.4|5633.1|5623.1|5623.9|5613.9|227
1582822500000|2020-02-27 16:55:00|5631.6|5621.6|5642.4|5632.4|5642.9|5632.9|5625.9|5615.9|257
1582822800000|2020-02-27 17:00:00|5641.9|5631.9|5654.1|5644.1|5654.6|5644.6|5641.4|5631.4|366
1582823100000|2020-02-27 17:05:00|5653.9|5643.9|5658.4|5648.4|5659.9|5649.9|5649.9|5639.9|309
1582823400000|2020-02-27 17:10:00|5658.6|5648.6|5657.9|5647.9|5662.9|5652.9|5653.4|5643.4|217
1582823700000|2020-02-27 17:15:00|5657.6|5647.6|5653.4|5643.4|5658.4|5648.4|5648.4|5638.4|228
1582824000000|2020-02-27 17:20:00|5653.1|5643.1|5647.4|5637.4|5654.9|5644.9|5646.6|5636.6|253
1582824300000|2020-02-27 17:25:00|5647.6|5637.6|5657.4|5647.4|5658.6|5648.6|5647.4|5637.4|164
1582824600000|2020-02-27 17:30:00|5657.1|5647.1|5662.6|5652.6|5664.1|5654.1|5656.4|5646.4|297
1582824900000|2020-02-27 17:35:00|5662.9|5652.9|5667.9|5657.9|5669.1|5659.1|5662.4|5652.4|292
1582825200000|2020-02-27 17:40:00|5667.6|5657.6|5666.1|5656.1|5668.4|5658.4|5664.4|5654.4|267
1582825500000|2020-02-27 17:45:00|5666.4|5656.4|5671.1|5661.1|5671.6|5661.6|5666.1|5656.1|202
1582825800000|2020-02-27 17:50:00|5670.9|5660.9|5670.9|5660.9|5672.6|5662.6|5669.6|5659.6|207
1582826100000|2020-02-27 17:55:00|5670.6|5660.6|5668.9|5658.9|5671.1|5661.1|5666|5656|308
1582851600000|2020-02-28 01:00:00|5637.9|5627.9|5622.1|5612.1|5640.1|5630.1|5618.1|5608.1|218
1582851900000|2020-02-28 01:05:00|5622.6|5612.6|5622.1|5612.1|5630|5620|5618.4|5608.4|308
1582852200000|2020-02-28 01:10:00|5622.4|5612.4|5629.4|5619.4|5631.6|5621.6|5622.1|5612.1|193
1582852500000|2020-02-28 01:15:00|5629.9|5619.9|5632.9|5622.9|5636.1|5626.1|5626.1|5616.1|155
1582852800000|2020-02-28 01:20:00|5633.1|5623.1|5628.6|5618.6|5633.4|5623.4|5627.8|5617.8|165
1582853100000|2020-02-28 01:25:00|5628.4|5618.4|5622.9|5612.9|5628.5|5618.5|5619.1|5609.1|342
1582853400000|2020-02-28 01:30:00|5622.6|5612.6|5630.1|5620.1|5632.4|5622.4|5620.9|5610.9|315
1582853700000|2020-02-28 01:35:00|5630|5620|5636.4|5626.4|5636.4|5626.4|5628.1|5618.1|211
1582854000000|2020-02-28 01:40:00|5636.1|5626.1|5636.6|5626.6|5639.4|5629.4|5632.4|5622.4|210
1582854300000|2020-02-28 01:45:00|5636.9|5626.9|5636.5|5626.5|5638.6|5628.6|5631.6|5621.6|136
1582854600000|2020-02-28 01:50:00|5636.4|5626.4|5636.4|5626.4|5637.9|5627.9|5633.6|5623.6|105
1582854900000|2020-02-28 01:55:00|5636.1|5626.1|5635.4|5625.4|5636.9|5626.9|5632.9|5622.9|121
1582855200000|2020-02-28 02:00:00|5635.1|5625.1|5629.4|5619.4|5636.6|5626.6|5629.4|5619.4|105
1582855500000|2020-02-28 02:05:00|5628.9|5618.9|5629.3|5619.3|5630.6|5620.6|5626.9|5616.9|96
1582855800000|2020-02-28 02:10:00|5629|5619|5633.6|5623.6|5635.8|5625.8|5626.4|5616.4|142
1582856100000|2020-02-28 02:15:00|5634.1|5624.1|5629.6|5619.6|5634.1|5624.1|5629.6|5619.6|64
1582856400000|2020-02-28 02:20:00|5629.8|5619.8|5628.6|5618.6|5630.6|5620.6|5626.4|5616.4|64
1582856700000|2020-02-28 02:25:00|5627.4|5617.4|5624.9|5614.9|5627.4|5617.4|5624.1|5614.1|96
1582857000000|2020-02-28 02:30:00|5624.6|5614.6|5626|5616|5626|5616|5618.4|5608.4|265
1582857300000|2020-02-28 02:35:00|5626.4|5616.4|5626.4|5616.4|5629.6|5619.6|5622.1|5612.1|237
1582857600000|2020-02-28 02:40:00|5626.3|5616.3|5626.1|5616.1|5626.9|5616.9|5622.4|5612.4|184
1582857900000|2020-02-28 02:45:00|5626|5616|5620.4|5610.4|5626|5616|5609.6|5599.6|332
1582858200000|2020-02-28 02:50:00|5620.1|5610.1|5617.6|5607.6|5622.8|5612.8|5616.4|5606.4|189
1582858500000|2020-02-28 02:55:00|5617.3|5607.3|5608.6|5598.6|5617.4|5607.4|5608.6|5598.6|181
1582858800000|2020-02-28 03:00:00|5608.5|5598.5|5602.6|5592.6|5610.4|5600.4|5602.1|5592.1|218
1582859100000|2020-02-28 03:05:00|5602.9|5592.9|5603.6|5593.6|5605.6|5595.6|5599.9|5589.9|244
1582859400000|2020-02-28 03:10:00|5603.1|5593.1|5590.1|5580.1|5603.5|5593.5|5585.1|5575.1|307
1582859700000|2020-02-28 03:15:00|5589.9|5579.9|5596.9|5586.9|5602.9|5592.9|5589.6|5579.6|319
1582860000000|2020-02-28 03:20:00|5597.1|5587.1|5590.9|5580.9|5599|5589|5587.6|5577.6|290
1582860300000|2020-02-28 03:25:00|5590.6|5580.6|5589.6|5579.6|5592.9|5582.9|5585.4|5575.4|284
1582860600000|2020-02-28 03:30:00|5589.4|5579.4|5588.6|5578.6|5592|5582|5581.6|5571.6|254
1582860900000|2020-02-28 03:35:00|5588.9|5578.9|5590.8|5580.8|5596.9|5586.9|5582.6|5572.6|263
1582861200000|2020-02-28 03:40:00|5591.1|5581.1|5592.4|5582.4|5595.8|5585.8|5590.4|5580.4|133
1582861500000|2020-02-28 03:45:00|5592|5582|5593.6|5583.6|5595.9|5585.9|5591.5|5581.5|136
1582861800000|2020-02-28 03:50:00|5592.6|5582.6|5594.1|5584.1|5598.6|5588.6|5590.9|5580.9|143
1582862100000|2020-02-28 03:55:00|5593.9|5583.9|5595.9|5585.9|5597.4|5587.4|5593.9|5583.9|95
1582862400000|2020-02-28 04:00:00|5595.6|5585.6|5588.6|5578.6|5598.9|5588.9|5588.6|5578.6|160
1582862700000|2020-02-28 04:05:00|5588.9|5578.9|5586.9|5576.9|5590.1|5580.1|5584.1|5574.1|133
1582863000000|2020-02-28 04:10:00|5587.4|5577.4|5585.1|5575.1|5589.4|5579.4|5585|5575|123
1582863300000|2020-02-28 04:15:00|5585|5575|5586.1|5576.1|5586.4|5576.4|5582.1|5572.1|126
1582863600000|2020-02-28 04:20:00|5585.9|5575.9|5584.5|5574.5|5586.1|5576.1|5583.1|5573.1|110
1582863900000|2020-02-28 04:25:00|5584.6|5574.6|5584.6|5574.6|5586.3|5576.3|5582.6|5572.6|146
1582864200000|2020-02-28 04:30:00|5584.4|5574.4|5585.4|5575.4|5587.8|5577.8|5584.4|5574.4|79
1582864500000|2020-02-28 04:35:00|5585.5|5575.5|5586.4|5576.4|5588.4|5578.4|5584.6|5574.6|67
1582864800000|2020-02-28 04:40:00|5586.6|5576.6|5581.6|5571.6|5586.6|5576.6|5581.4|5571.4|156
1582865100000|2020-02-28 04:45:00|5581.4|5571.4|5582.5|5572.5|5583.3|5573.3|5579.6|5569.6|66
1582865400000|2020-02-28 04:50:00|5582.3|5572.3|5583.9|5573.9|5584.8|5574.8|5578.9|5568.9|85
1582865700000|2020-02-28 04:55:00|5583.6|5573.6|5581.4|5571.4|5583.9|5573.9|5579.6|5569.6|74
1582866000000|2020-02-28 05:00:00|5581.1|5571.1|5578.5|5568.5|5581.9|5571.9|5577.1|5567.1|115
1582866300000|2020-02-28 05:05:00|5578.4|5568.4|5578.8|5568.8|5580.1|5570.1|5574.1|5564.1|196
1582866600000|2020-02-28 05:10:00|5578.6|5568.6|5577.9|5567.9|5579.9|5569.9|5574.4|5564.4|191
1582866900000|2020-02-28 05:15:00|5578.1|5568.1|5578.1|5568.1|5579.6|5569.6|5574.9|5564.9|93
1582867200000|2020-02-28 05:20:00|5577.9|5567.9|5578.6|5568.6|5580.5|5570.5|5576.6|5566.6|100
1582867500000|2020-02-28 05:25:00|5578.1|5568.1|5581.9|5571.9|5582.4|5572.4|5577.9|5567.9|92
1582867800000|2020-02-28 05:30:00|5581.6|5571.6|5588.1|5578.1|5593.4|5583.4|5581.6|5571.6|366
1582868100000|2020-02-28 05:35:00|5588.3|5578.3|5587.6|5577.6|5596.6|5586.6|5586.6|5576.6|294
1582868400000|2020-02-28 05:40:00|5587.9|5577.9|5585.9|5575.9|5587.9|5577.9|5584|5574|227
1582868700000|2020-02-28 05:45:00|5585.6|5575.6|5588.9|5578.9|5594.1|5584.1|5584.9|5574.9|177
1582869000000|2020-02-28 05:50:00|5589.4|5579.4|5586.6|5576.6|5594.4|5584.4|5586.4|5576.4|254
1582869300000|2020-02-28 05:55:00|5586.4|5576.4|5588.9|5578.9|5589.9|5579.9|5585.1|5575.1|283
1582869600000|2020-02-28 06:00:00|5589.1|5579.1|5594.4|5584.4|5595.4|5585.4|5586.4|5576.4|287
1582869900000|2020-02-28 06:05:00|5593.5|5583.5|5586.1|5576.1|5593.5|5583.5|5586.1|5576.1|256
1582870200000|2020-02-28 06:10:00|5586.4|5576.4|5581|5571|5587.9|5577.9|5579.8|5569.8|218
1582870500000|2020-02-28 06:15:00|5580.8|5570.8|5581.1|5571.1|5585.1|5575.1|5580.1|5570.1|228
1582870800000|2020-02-28 06:20:00|5580.9|5570.9|5579.1|5569.1|5584.1|5574.1|5578.6|5568.6|311
1582871100000|2020-02-28 06:25:00|5578.9|5568.9|5563.6|5553.6|5579.1|5569.1|5563.4|5553.4|414
1582871400000|2020-02-28 06:30:00|5563.9|5553.9|5540.4|5530.4|5563.9|5553.9|5539.9|5529.9|530
1582871700000|2020-02-28 06:35:00|5540.1|5530.1|5563.1|5553.1|5571.3|5561.3|5537.9|5527.9|463
1582872000000|2020-02-28 06:40:00|5563.4|5553.4|5563.6|5553.6|5571.5|5561.5|5562.1|5552.1|324
1582872300000|2020-02-28 06:45:00|5563.9|5553.9|5560.6|5550.6|5567.6|5557.6|5556.9|5546.9|279
1582872600000|2020-02-28 06:50:00|5560.9|5550.9|5553.1|5543.1|5561.5|5551.5|5551.9|5541.9|282
1582872900000|2020-02-28 06:55:00|5555.1|5545.1|5554.6|5544.6|5560.6|5550.6|5552.1|5542.1|264
1582873200000|2020-02-28 07:00:00|5555.6|5545.6|5558.6|5548.6|5562.9|5552.9|5551.4|5541.4|336
1582873500000|2020-02-28 07:05:00|5558.4|5548.4|5557.9|5547.9|5562.9|5552.9|5556.9|5546.9|192
1582873800000|2020-02-28 07:10:00|5557.5|5547.5|5550.6|5540.6|5557.5|5547.5|5547.6|5537.6|191
1582874100000|2020-02-28 07:15:00|5551.4|5541.4|5561.5|5551.5|5562.9|5552.9|5549.6|5539.6|241
1582874400000|2020-02-28 07:20:00|5561.6|5551.6|5561.9|5551.9|5562.4|5552.4|5555|5545|212
1582874700000|2020-02-28 07:25:00|5562.1|5552.1|5556.4|5546.4|5562.4|5552.4|5555.1|5545.1|182
1582875000000|2020-02-28 07:30:00|5555.9|5545.9|5558.1|5548.1|5558.4|5548.4|5552.6|5542.6|242
1582875300000|2020-02-28 07:35:00|5557.6|5547.6|5550.1|5540.1|5558.1|5548.1|5547.6|5537.6|238
1582875600000|2020-02-28 07:40:00|5549.9|5539.9|5540.6|5530.6|5550.6|5540.6|5539.9|5529.9|321
1582875900000|2020-02-28 07:45:00|5540.4|5530.4|5548.4|5538.4|5548.9|5538.9|5539.4|5529.4|278
1582876200000|2020-02-28 07:50:00|5548.3|5538.3|5546.4|5536.4|5550.4|5540.4|5542.4|5532.4|187
1582876500000|2020-02-28 07:55:00|5546.5|5536.5|5551.9|5541.9|5552.6|5542.6|5542.6|5532.6|173
1582876800000|2020-02-28 08:00:00|5551.6|5541.6|5570.1|5560.1|5574.6|5564.6|5546.1|5536.1|422
1582877100000|2020-02-28 08:05:00|5569.9|5559.9|5566.9|5556.9|5572.9|5562.9|5553.6|5543.6|380
1582877400000|2020-02-28 08:10:00|5567.1|5557.1|5562.9|5552.9|5578.6|5568.6|5561.1|5551.1|317
1582877700000|2020-02-28 08:15:00|5562.6|5552.6|5571.6|5561.6|5572.1|5562.1|5557.6|5547.6|316
1582878000000|2020-02-28 08:20:00|5571.1|5561.1|5573.9|5563.9|5578.4|5568.4|5565.6|5555.6|356
1582878300000|2020-02-28 08:25:00|5573.6|5563.6|5571.6|5561.6|5577.6|5567.6|5568.6|5558.6|341
1582878600000|2020-02-28 08:30:00|5572.1|5562.1|5562.9|5552.9|5574.4|5564.4|5555.4|5545.4|276
1582878900000|2020-02-28 08:35:00|5562.6|5552.6|5563.4|5553.4|5570.9|5560.9|5558.6|5548.6|327
1582879200000|2020-02-28 08:40:00|5563.6|5553.6|5566.4|5556.4|5572.1|5562.1|5562.6|5552.6|279
1582879500000|2020-02-28 08:45:00|5566.1|5556.1|5564.4|5554.4|5568.1|5558.1|5557.6|5547.6|314
1582879800000|2020-02-28 08:50:00|5564.1|5554.1|5564.6|5554.6|5569.1|5559.1|5560.4|5550.4|275
1582880100000|2020-02-28 08:55:00|5565.1|5555.1|5577.3|5567.3|5577.5|5567.5|5564.1|5554.1|271
1582880400000|2020-02-28 09:00:00|5577.9|5567.9|5565.9|5555.9|5579.4|5569.4|5563.1|5553.1|215
1582880700000|2020-02-28 09:05:00|5566.9|5556.9|5569.9|5559.9|5579.1|5569.1|5566.1|5556.1|192
1582881000000|2020-02-28 09:10:00|5569.6|5559.6|5568.1|5558.1|5574.6|5564.6|5565.4|5555.4|132
1582881300000|2020-02-28 09:15:00|5567.9|5557.9|5562.1|5552.1|5572.1|5562.1|5561.6|5551.6|188
1582881600000|2020-02-28 09:20:00|5561.6|5551.6|5556.4|5546.4|5564.4|5554.4|5556.1|5546.1|249
1582881900000|2020-02-28 09:25:00|5556.1|5546.1|5556.9|5546.9|5559.9|5549.9|5555.6|5545.6|175
1582882200000|2020-02-28 09:30:00|5556.6|5546.6|5556.6|5546.6|5559.9|5549.9|5550.6|5540.6|330
1582882500000|2020-02-28 09:35:00|5556.4|5546.4|5562.6|5552.6|5562.6|5552.6|5555.1|5545.1|215
1582882800000|2020-02-28 09:40:00|5562.9|5552.9|5568.4|5558.4|5572.1|5562.1|5562.6|5552.6|276
1582883100000|2020-02-28 09:45:00|5568.1|5558.1|5581.9|5571.9|5582.4|5572.4|5567.1|5557.1|368
1582883400000|2020-02-28 09:50:00|5581.6|5571.6|5562.6|5552.6|5581.6|5571.6|5560.6|5550.6|265
1582883700000|2020-02-28 09:55:00|5562.4|5552.4|5568.1|5558.1|5571.4|5561.4|5559.4|5549.4|297
1582884000000|2020-02-28 10:00:00|5567.1|5557.1|5566.4|5556.4|5571.4|5561.4|5564.4|5554.4|218
1582884300000|2020-02-28 10:05:00|5566.1|5556.1|5562.4|5552.4|5572.6|5562.6|5558.4|5548.4|192
1582884600000|2020-02-28 10:10:00|5562.1|5552.1|5556.9|5546.9|5562.4|5552.4|5556.1|5546.1|195
1582884900000|2020-02-28 10:15:00|5557.1|5547.1|5569.6|5559.6|5571.9|5561.9|5551.4|5541.4|189
1582885200000|2020-02-28 10:20:00|5569.4|5559.4|5578.4|5568.4|5581.6|5571.6|5567.1|5557.1|245
1582885500000|2020-02-28 10:25:00|5578.1|5568.1|5578.9|5568.9|5582.6|5572.6|5575.4|5565.4|288
1582885800000|2020-02-28 10:30:00|5579.1|5569.1|5572.1|5562.1|5579.9|5569.9|5569.1|5559.1|212
1582886100000|2020-02-28 10:35:00|5571.6|5561.6|5576.4|5566.4|5576.6|5566.6|5570.9|5560.9|167
1582886400000|2020-02-28 10:40:00|5575.9|5565.9|5572.9|5562.9|5576.4|5566.4|5571.6|5561.6|133
1582886700000|2020-02-28 10:45:00|5573.1|5563.1|5572.6|5562.6|5574.6|5564.6|5570.6|5560.6|143
1582887000000|2020-02-28 10:50:00|5572.4|5562.4|5571.6|5561.6|5575.4|5565.4|5571.4|5561.4|189
1582887300000|2020-02-28 10:55:00|5571.4|5561.4|5576.1|5566.1|5576.9|5566.9|5570.6|5560.6|152
1582887600000|2020-02-28 11:00:00|5575.9|5565.9|5581.1|5571.1|5581.1|5571.1|5574.6|5564.6|137
1582887900000|2020-02-28 11:05:00|5582.1|5572.1|5585.4|5575.4|5586.9|5576.9|5579.4|5569.4|90
1582888200000|2020-02-28 11:10:00|5584.6|5574.6|5590.6|5580.6|5592.6|5582.6|5583.9|5573.9|238
1582888500000|2020-02-28 11:15:00|5590.1|5580.1|5588.6|5578.6|5591.4|5581.4|5586.1|5576.1|126
1582888800000|2020-02-28 11:20:00|5589.6|5579.6|5590.6|5580.6|5590.9|5580.9|5587.9|5577.9|70
1582889100000|2020-02-28 11:25:00|5590.9|5580.9|5587.4|5577.4|5591.6|5581.6|5587.1|5577.1|71
1582889400000|2020-02-28 11:30:00|5587.1|5577.1|5590.9|5580.9|5592.6|5582.6|5586.6|5576.6|115
1582889700000|2020-02-28 11:35:00|5591.1|5581.1|5594.6|5584.6|5599.1|5589.1|5589.9|5579.9|108
1582890000000|2020-02-28 11:40:00|5594.9|5584.9|5587.6|5577.6|5595.1|5585.1|5587.6|5577.6|128
1582890300000|2020-02-28 11:45:00|5587.9|5577.9|5593.4|5583.4|5594.6|5584.6|5587.6|5577.6|123
1582890600000|2020-02-28 11:50:00|5593.1|5583.1|5591.4|5581.4|5595.9|5585.9|5587.9|5577.9|166
1582890900000|2020-02-28 11:55:00|5591.6|5581.6|5590.4|5580.4|5596.4|5586.4|5586.9|5576.9|109
1582891200000|2020-02-28 12:00:00|5590.6|5580.6|5588.1|5578.1|5593.1|5583.1|5586.4|5576.4|147
1582891500000|2020-02-28 12:05:00|5588.4|5578.4|5580.4|5570.4|5588.4|5578.4|5580.1|5570.1|148
1582891800000|2020-02-28 12:10:00|5580.1|5570.1|5594.9|5584.9|5595.9|5585.9|5577.9|5567.9|155
1582892100000|2020-02-28 12:15:00|5594.4|5584.4|5597.6|5587.6|5599.1|5589.1|5591.4|5581.4|160
1582892400000|2020-02-28 12:20:00|5597.9|5587.9|5599.1|5589.1|5602.4|5592.4|5597.6|5587.6|157
1582892700000|2020-02-28 12:25:00|5598.9|5588.9|5602.9|5592.9|5602.9|5592.9|5595.9|5585.9|115
1582893000000|2020-02-28 12:30:00|5602.6|5592.6|5597.6|5587.6|5606.6|5596.6|5597.4|5587.4|284
1582893300000|2020-02-28 12:35:00|5597.4|5587.4|5599.6|5589.6|5601.9|5591.9|5595.1|5585.1|197
1582893600000|2020-02-28 12:40:00|5599.4|5589.4|5607.6|5597.6|5609.1|5599.1|5598.6|5588.6|210
1582893900000|2020-02-28 12:45:00|5607.4|5597.4|5610.6|5600.6|5611.9|5601.9|5605.9|5595.9|230
1582894200000|2020-02-28 12:50:00|5610.4|5600.4|5607.6|5597.6|5611.9|5601.9|5605.9|5595.9|192
1582894500000|2020-02-28 12:55:00|5607.9|5597.9|5604.1|5594.1|5610.6|5600.6|5604.1|5594.1|127
1582894800000|2020-02-28 13:00:00|5603.9|5593.9|5590.9|5580.9|5604.4|5594.4|5588.9|5578.9|270
1582895100000|2020-02-28 13:05:00|5590.6|5580.6|5614.4|5604.4|5616.4|5606.4|5589.4|5579.4|251
1582895400000|2020-02-28 13:10:00|5613.6|5603.6|5601.1|5591.1|5616.1|5606.1|5597.9|5587.9|219
1582895700000|2020-02-28 13:15:00|5601.4|5591.4|5590.9|5580.9|5602.1|5592.1|5587.9|5577.9|224
1582896000000|2020-02-28 13:20:00|5589.6|5579.6|5583.8|5573.8|5594.4|5584.4|5580.9|5570.9|268
1582896300000|2020-02-28 13:25:00|5583.6|5573.6|5585.1|5575.1|5588.3|5578.3|5581.8|5571.8|208
1582896600000|2020-02-28 13:30:00|5585.5|5575.5|5583.1|5573.1|5588.6|5578.6|5581.6|5571.6|221
1582896900000|2020-02-28 13:35:00|5582.6|5572.6|5584.4|5574.4|5585.1|5575.1|5580.1|5570.1|201
1582897200000|2020-02-28 13:40:00|5584.1|5574.1|5583.4|5573.4|5585.1|5575.1|5579.4|5569.4|171
1582897500000|2020-02-28 13:45:00|5583.6|5573.6|5574.1|5564.1|5585|5575|5573.4|5563.4|241
1582897800000|2020-02-28 13:50:00|5573.8|5563.8|5581.4|5571.4|5582.3|5572.3|5573.3|5563.3|267
1582898100000|2020-02-28 13:55:00|5581.1|5571.1|5586.6|5576.6|5592.9|5582.9|5580.9|5570.9|237
1582898400000|2020-02-28 14:00:00|5586.4|5576.4|5590.6|5580.6|5591.9|5581.9|5582.9|5572.9|187
1582898700000|2020-02-28 14:05:00|5590.4|5580.4|5579.1|5569.1|5593.9|5583.9|5576.1|5566.1|266
1582899000000|2020-02-28 14:10:00|5579.4|5569.4|5575.9|5565.9|5582.9|5572.9|5574.4|5564.4|221
1582899300000|2020-02-28 14:15:00|5575.6|5565.6|5571.9|5561.9|5578.4|5568.4|5571.6|5561.6|266
1582899600000|2020-02-28 14:20:00|5572.1|5562.1|5571.9|5561.9|5576.4|5566.4|5571.4|5561.4|242
1582899900000|2020-02-28 14:25:00|5572.1|5562.1|5576.1|5566.1|5576.4|5566.4|5568.9|5558.9|154
1582900200000|2020-02-28 14:30:00|5576.3|5566.3|5584.4|5574.4|5588.4|5578.4|5575.4|5565.4|458
1582900500000|2020-02-28 14:35:00|5584.6|5574.6|5594.4|5584.4|5597.1|5587.1|5583.8|5573.8|358
1582900800000|2020-02-28 14:40:00|5594.1|5584.1|5580.4|5570.4|5595.1|5585.1|5575.4|5565.4|299
1582901100000|2020-02-28 14:45:00|5579.9|5569.9|5576.9|5566.9|5589.4|5579.4|5575.9|5565.9|547
1582901400000|2020-02-28 14:50:00|5577.1|5567.1|5571|5561|5579.3|5569.3|5568.4|5558.4|354
1582901700000|2020-02-28 14:55:00|5571.6|5561.6|5564.1|5554.1|5571.6|5561.6|5562.1|5552.1|545
1582902000000|2020-02-28 15:00:00|5563.9|5553.9|5560.6|5550.6|5567.8|5557.8|5557.4|5547.4|500
1582902300000|2020-02-28 15:05:00|5560.5|5550.5|5558.5|5548.5|5574.8|5564.8|5557.1|5547.1|452
1582902600000|2020-02-28 15:10:00|5558.3|5548.3|5549.1|5539.1|5560.1|5550.1|5545.4|5535.4|372
1582902900000|2020-02-28 15:15:00|5548.9|5538.9|5558.1|5548.1|5563.1|5553.1|5545.4|5535.4|411
1582903200000|2020-02-28 15:20:00|5558.4|5548.4|5558.1|5548.1|5563.4|5553.4|5550.4|5540.4|406
1582903500000|2020-02-28 15:25:00|5559.4|5549.4|5547.6|5537.6|5564.6|5554.6|5547.5|5537.5|370
1582903800000|2020-02-28 15:30:00|5547.1|5537.1|5562.1|5552.1|5564.8|5554.8|5547.1|5537.1|392
1582904100000|2020-02-28 15:35:00|5563.5|5553.5|5553.6|5543.6|5570.1|5560.1|5553.4|5543.4|386
1582904400000|2020-02-28 15:40:00|5553.9|5543.9|5546.6|5536.6|5555.9|5545.9|5545.8|5535.8|367
1582904700000|2020-02-28 15:45:00|5547.1|5537.1|5557|5547|5560.9|5550.9|5542.6|5532.6|409
1582905000000|2020-02-28 15:50:00|5556.8|5546.8|5575.6|5565.6|5578.9|5568.9|5554.4|5544.4|296
1582905300000|2020-02-28 15:55:00|5575.1|5565.1|5581.9|5571.9|5581.9|5571.9|5568.1|5558.1|284
1582905600000|2020-02-28 16:00:00|5581.6|5571.6|5578.6|5568.6|5583.1|5573.1|5573|5563|322
1582905900000|2020-02-28 16:05:00|5578.4|5568.4|5571.6|5561.6|5578.4|5568.4|5568.1|5558.1|167
1582906200000|2020-02-28 16:10:00|5571.4|5561.4|5577.1|5567.1|5580.6|5570.6|5569.1|5559.1|326
1582906500000|2020-02-28 16:15:00|5576.6|5566.6|5583.5|5573.5|5583.5|5573.5|5572.6|5562.6|261
1582906800000|2020-02-28 16:20:00|5583.8|5573.8|5580.5|5570.5|5584.1|5574.1|5576.6|5566.6|292
1582907100000|2020-02-28 16:25:00|5582.8|5572.8|5593.4|5583.4|5593.4|5583.4|5578.5|5568.5|240
1582907400000|2020-02-28 16:30:00|5594.4|5584.4|5617.3|5607.3|5621.8|5611.8|5593.3|5583.3|349
1582907700000|2020-02-28 16:35:00|5617|5607|5623.3|5613.3|5626.8|5616.8|5613.1|5603.1|341
1582908000000|2020-02-28 16:40:00|5623.5|5613.5|5633.3|5623.3|5639.5|5629.5|5619.6|5609.6|450
1582908300000|2020-02-28 16:45:00|5633.8|5623.8|5635.5|5625.5|5635.8|5625.8|5623.1|5613.1|422
1582908600000|2020-02-28 16:50:00|5635.8|5625.8|5631.3|5621.3|5637.5|5627.5|5626|5616|339
1582908900000|2020-02-28 16:55:00|5631|5621|5628|5618|5631.4|5621.4|5618.9|5608.9|355
1582909200000|2020-02-28 17:00:00|5628.3|5618.3|5634.8|5624.8|5635.9|5625.9|5623.3|5613.3|277
1582909500000|2020-02-28 17:05:00|5635.5|5625.5|5626.9|5616.9|5639.6|5629.6|5624.3|5614.3|269
1582909800000|2020-02-28 17:10:00|5626.8|5616.8|5630.6|5620.6|5637.4|5627.4|5626.3|5616.3|259
1582910100000|2020-02-28 17:15:00|5630.8|5620.8|5626.1|5616.1|5631|5621|5623.5|5613.5|269
1582910400000|2020-02-28 17:20:00|5626.4|5616.4|5623.1|5613.1|5633.5|5623.5|5622.8|5612.8|281
1582910700000|2020-02-28 17:25:00|5623|5613|5625.8|5615.8|5628.9|5618.9|5621.5|5611.5|234
1582911000000|2020-02-28 17:30:00|5626|5616|5627.6|5617.6|5629.9|5619.9|5622.4|5612.4|305
1582911300000|2020-02-28 17:35:00|5627.8|5617.8|5628.8|5618.8|5630.5|5620.5|5622.3|5612.3|330
1582911600000|2020-02-28 17:40:00|5629|5619|5617.8|5607.8|5634.8|5624.8|5615.5|5605.5|286
1582911900000|2020-02-28 17:45:00|5617.9|5607.9|5613.9|5603.9|5619.6|5609.6|5610.9|5600.9|302
1582912200000|2020-02-28 17:50:00|5614.1|5604.1|5612.5|5602.5|5615.8|5605.8|5610|5600|334
1582912500000|2020-02-28 17:55:00|5612.3|5602.3|5610.8|5600.8|5616.3|5606.3|5609.5|5599.5|291
1583110800000|2020-03-02 01:00:00|5598.3|5582.5|5614.8|5604.8|5618.6|5608.6|5598.3|5582.5|142
1583111100000|2020-03-02 01:05:00|5615|5605|5609.8|5599.8|5618.8|5608.8|5607.3|5597.3|321
1583111400000|2020-03-02 01:10:00|5610|5600|5624.3|5614.3|5627.8|5617.8|5610|5600|443
1583111700000|2020-03-02 01:15:00|5624|5614|5625.5|5615.5|5627|5617|5619.5|5609.5|315
1583112000000|2020-03-02 01:20:00|5625.8|5615.8|5626.4|5616.4|5631|5621|5624.8|5614.8|285
1583112300000|2020-03-02 01:25:00|5626.6|5616.6|5631.1|5621.1|5631.1|5621.1|5623.6|5613.6|242
1583112600000|2020-03-02 01:30:00|5631.5|5621.5|5651.6|5641.6|5653.4|5643.4|5630.8|5620.8|407
1583112900000|2020-03-02 01:35:00|5652|5642|5647.5|5637.5|5655.8|5645.8|5644.8|5634.8|304
1583113200000|2020-03-02 01:40:00|5648|5638|5652.6|5642.6|5655.8|5645.8|5644.3|5634.3|229
1583113500000|2020-03-02 01:45:00|5654.1|5644.1|5648|5638|5660.5|5650.5|5647.5|5637.5|410
1583113800000|2020-03-02 01:50:00|5647.8|5637.8|5648.5|5638.5|5652.1|5642.1|5646|5636|236
1583114100000|2020-03-02 01:55:00|5648|5638|5642.8|5632.8|5648.3|5638.3|5642.4|5632.4|207
1583114400000|2020-03-02 02:00:00|5643.3|5633.3|5648.3|5638.3|5648.5|5638.5|5641.5|5631.5|153
1583114700000|2020-03-02 02:05:00|5648.5|5638.5|5655.3|5645.3|5657.3|5647.3|5648.5|5638.5|247
1583115000000|2020-03-02 02:10:00|5655.5|5645.5|5656.3|5646.3|5659.3|5649.3|5654.8|5644.8|167
1583115300000|2020-03-02 02:15:00|5656.5|5646.5|5660.5|5650.5|5660.5|5650.5|5655.4|5645.4|106
1583115600000|2020-03-02 02:20:00|5660.3|5650.3|5660.8|5650.8|5663.6|5653.6|5658.3|5648.3|156
1583115900000|2020-03-02 02:25:00|5660.6|5650.6|5656.4|5646.4|5662.5|5652.5|5656.4|5646.4|189
1583116200000|2020-03-02 02:30:00|5656.5|5646.5|5670.3|5660.3|5670.3|5660.3|5655.9|5645.9|274
1583116500000|2020-03-02 02:35:00|5670|5660|5677.1|5667.1|5679.8|5669.8|5668|5658|240
1583116800000|2020-03-02 02:40:00|5676.9|5666.9|5674.5|5664.5|5679|5669|5674.3|5664.3|193
1583117100000|2020-03-02 02:45:00|5674.9|5664.9|5682|5672|5682|5672|5674.9|5664.9|254
1583117400000|2020-03-02 02:50:00|5681.8|5671.8|5684.4|5674.4|5684.4|5674.4|5677.3|5667.3|258
1583117700000|2020-03-02 02:55:00|5684.3|5674.3|5681.8|5671.8|5685.3|5675.3|5679.8|5669.8|215
1583118000000|2020-03-02 03:00:00|5682|5672|5681.5|5671.5|5685.3|5675.3|5677.5|5667.5|191
1583118300000|2020-03-02 03:05:00|5681.6|5671.6|5687.1|5677.1|5689.1|5679.1|5679.5|5669.5|203
1583118600000|2020-03-02 03:10:00|5686.9|5676.9|5674.5|5664.5|5688|5678|5673.5|5663.5|247
1583118900000|2020-03-02 03:15:00|5674.8|5664.8|5678.3|5668.3|5678.3|5668.3|5674.5|5664.5|261
1583119200000|2020-03-02 03:20:00|5678|5668|5679.3|5669.3|5681.6|5671.6|5677|5667|154
1583119500000|2020-03-02 03:25:00|5679.5|5669.5|5679.8|5669.8|5683.9|5673.9|5679.3|5669.3|138
1583119800000|2020-03-02 03:30:00|5680.1|5670.1|5676.8|5666.8|5681.6|5671.6|5676.5|5666.5|86
1583120100000|2020-03-02 03:35:00|5677|5667|5679.8|5669.8|5681.4|5671.4|5676.5|5666.5|74
1583120400000|2020-03-02 03:40:00|5680|5670|5678.8|5668.8|5681.1|5671.1|5678|5668|76
1583120700000|2020-03-02 03:45:00|5679|5669|5677.9|5667.9|5679.8|5669.8|5677.1|5667.1|76
1583121000000|2020-03-02 03:50:00|5678.1|5668.1|5674.8|5664.8|5679.5|5669.5|5674.5|5664.5|61
1583121300000|2020-03-02 03:55:00|5675|5665|5675.8|5665.8|5676.8|5666.8|5674.9|5664.9|76
1583121600000|2020-03-02 04:00:00|5675.5|5665.5|5674|5664|5675.5|5665.5|5671|5661|126
1583121900000|2020-03-02 04:05:00|5673.8|5663.8|5675.9|5665.9|5676.4|5666.4|5673.8|5663.8|66
1583122200000|2020-03-02 04:10:00|5675.8|5665.8|5678|5668|5678.3|5668.3|5674.8|5664.8|51
1583122500000|2020-03-02 04:15:00|5677.8|5667.8|5677.3|5667.3|5678|5668|5674.3|5664.3|64
1583122800000|2020-03-02 04:20:00|5677|5667|5682.5|5672.5|5682.8|5672.8|5676.6|5666.6|82
1583123100000|2020-03-02 04:25:00|5682.3|5672.3|5681.6|5671.6|5683.6|5673.6|5680.5|5670.5|61
1583123400000|2020-03-02 04:30:00|5681.9|5671.9|5680.3|5670.3|5682.5|5672.5|5679.8|5669.8|103
1583123700000|2020-03-02 04:35:00|5680|5670|5676.5|5666.5|5680|5670|5672.8|5662.8|164
1583124000000|2020-03-02 04:40:00|5676.8|5666.8|5678.8|5668.8|5681.5|5671.5|5676.6|5666.6|110
1583124300000|2020-03-02 04:45:00|5679|5669|5676.8|5666.8|5679.8|5669.8|5675.4|5665.4|87
1583124600000|2020-03-02 04:50:00|5676.3|5666.3|5679.5|5669.5|5680|5670|5676.3|5666.3|134
1583124900000|2020-03-02 04:55:00|5679.3|5669.3|5679.6|5669.6|5680|5670|5678|5668|91
1583125200000|2020-03-02 05:00:00|5679.5|5669.5|5677.9|5667.9|5680.6|5670.6|5677.9|5667.9|118
1583125500000|2020-03-02 05:05:00|5678.1|5668.1|5677.8|5667.8|5679.4|5669.4|5675.1|5665.1|147
1583125800000|2020-03-02 05:10:00|5677.5|5667.5|5677.4|5667.4|5678.8|5668.8|5676.6|5666.6|97
1583126100000|2020-03-02 05:15:00|5677.5|5667.5|5676|5666|5677.8|5667.8|5675.1|5665.1|78
1583126400000|2020-03-02 05:20:00|5675.9|5665.9|5678.1|5668.1|5679.1|5669.1|5675.3|5665.3|89
1583126700000|2020-03-02 05:25:00|5677.8|5667.8|5682|5672|5682.9|5672.9|5677.5|5667.5|117
1583127000000|2020-03-02 05:30:00|5682.1|5672.1|5684.5|5674.5|5684.5|5674.5|5677.3|5667.3|234
1583127300000|2020-03-02 05:35:00|5684.1|5674.1|5689.6|5679.6|5690.4|5680.4|5679.6|5669.6|216
1583127600000|2020-03-02 05:40:00|5689.5|5679.5|5686.1|5676.1|5693.6|5683.6|5685.9|5675.9|226
1583127900000|2020-03-02 05:45:00|5686.4|5676.4|5688.4|5678.4|5689.3|5679.3|5683.5|5673.5|162
1583128200000|2020-03-02 05:50:00|5688.5|5678.5|5688.3|5678.3|5692.5|5682.5|5687.5|5677.5|174
1583128500000|2020-03-02 05:55:00|5688.5|5678.5|5692.6|5682.6|5693.5|5683.5|5688|5678|228
1583128800000|2020-03-02 06:00:00|5690.9|5680.9|5690.3|5680.3|5692.4|5682.4|5687.3|5677.3|258
1583129100000|2020-03-02 06:05:00|5690.4|5680.4|5691.6|5681.6|5693.8|5683.8|5689.3|5679.3|265
1583129400000|2020-03-02 06:10:00|5691.9|5681.9|5691.6|5681.6|5693.5|5683.5|5688.5|5678.5|171
1583129700000|2020-03-02 06:15:00|5691.4|5681.4|5692.8|5682.8|5693.8|5683.8|5691.3|5681.3|183
1583130000000|2020-03-02 06:20:00|5693.1|5683.1|5693|5683|5693.3|5683.3|5690.3|5680.3|121
1583130300000|2020-03-02 06:25:00|5693.1|5683.1|5690.9|5680.9|5693.5|5683.5|5690.8|5680.8|100
1583130600000|2020-03-02 06:30:00|5690.6|5680.6|5689|5679|5691.8|5681.8|5688.5|5678.5|149
1583130900000|2020-03-02 06:35:00|5688.5|5678.5|5689.1|5679.1|5690.3|5680.3|5687.3|5677.3|133
1583131200000|2020-03-02 06:40:00|5689|5679|5684.9|5674.9|5689.9|5679.9|5684|5674|88
1583131500000|2020-03-02 06:45:00|5684.6|5674.6|5681.8|5671.8|5685.5|5675.5|5681|5671|179
1583131800000|2020-03-02 06:50:00|5681.5|5671.5|5682.5|5672.5|5684.9|5674.9|5680.9|5670.9|140
1583132100000|2020-03-02 06:55:00|5682.3|5672.3|5683|5673|5684.5|5674.5|5680.3|5670.3|185
1583132400000|2020-03-02 07:00:00|5683.3|5673.3|5686.8|5676.8|5689.3|5679.3|5682.3|5672.3|233
1583132700000|2020-03-02 07:05:00|5686.5|5676.5|5685.6|5675.6|5686.5|5676.5|5680.3|5670.3|201
1583133000000|2020-03-02 07:10:00|5686|5676|5686.8|5676.8|5687.8|5677.8|5684|5674|101
1583133300000|2020-03-02 07:15:00|5686.5|5676.5|5686.1|5676.1|5687.8|5677.8|5683.8|5673.8|122
1583133600000|2020-03-02 07:20:00|5686.5|5676.5|5686|5676|5688|5678|5682.5|5672.5|161
1583133900000|2020-03-02 07:25:00|5686.3|5676.3|5685.8|5675.8|5687.4|5677.4|5685.5|5675.5|73
1583134200000|2020-03-02 07:30:00|5686|5676|5681.8|5671.8|5686.9|5676.9|5680.9|5670.9|113
1583134500000|2020-03-02 07:35:00|5682|5672|5686.3|5676.3|5686.5|5676.5|5681.8|5671.8|68
1583134800000|2020-03-02 07:40:00|5686.5|5676.5|5686|5676|5686.8|5676.8|5682.5|5672.5|144
1583135100000|2020-03-02 07:45:00|5686.3|5676.3|5693.3|5683.3|5694.3|5684.3|5686|5676|241
1583135400000|2020-03-02 07:50:00|5693|5683|5690.5|5680.5|5698.4|5688.4|5689|5679|273
1583135700000|2020-03-02 07:55:00|5690.3|5680.3|5681.8|5671.8|5691.5|5681.5|5681.1|5671.1|230
1583136000000|2020-03-02 08:00:00|5682|5672|5710.6|5700.6|5712|5702|5681.1|5671.1|329
1583136300000|2020-03-02 08:05:00|5710.9|5700.9|5734.6|5724.6|5737.9|5727.9|5708.6|5698.6|450
1583136600000|2020-03-02 08:10:00|5735.3|5725.3|5725.9|5715.9|5736.6|5726.6|5720.4|5710.4|381
1583136900000|2020-03-02 08:15:00|5725.8|5715.8|5712.8|5702.8|5726.6|5716.6|5711.9|5701.9|225
1583137200000|2020-03-02 08:20:00|5712.5|5702.5|5700.6|5690.6|5713.9|5703.9|5700.3|5690.3|231
1583137500000|2020-03-02 08:25:00|5700.9|5690.9|5701.4|5691.4|5704.5|5694.5|5700.8|5690.8|247
1583137800000|2020-03-02 08:30:00|5701.3|5691.3|5706.6|5696.6|5707.1|5697.1|5700.9|5690.9|214
1583138100000|2020-03-02 08:35:00|5706.9|5696.9|5705|5695|5711.5|5701.5|5703.5|5693.5|169
1583138400000|2020-03-02 08:40:00|5705.3|5695.3|5701|5691|5706.6|5696.6|5700|5690|156
1583138700000|2020-03-02 08:45:00|5700.9|5690.9|5701.3|5691.3|5702.6|5692.6|5700|5690|108
1583139000000|2020-03-02 08:50:00|5701|5691|5702.3|5692.3|5703.3|5693.3|5700|5690|102
1583139300000|2020-03-02 08:55:00|5701.4|5691.4|5699.8|5689.8|5704.6|5694.6|5699.5|5689.5|130
1583139600000|2020-03-02 09:00:00|5699.5|5689.5|5694.1|5684.1|5702.3|5692.3|5693.3|5683.3|158
1583139900000|2020-03-02 09:05:00|5694.3|5684.3|5687.5|5677.5|5696.1|5686.1|5687.5|5677.5|155
1583140200000|2020-03-02 09:10:00|5687.3|5677.3|5688.6|5678.6|5691.5|5681.5|5687.3|5677.3|197
1583140500000|2020-03-02 09:15:00|5688.3|5678.3|5688.5|5678.5|5688.6|5678.6|5686|5676|151
1583140800000|2020-03-02 09:20:00|5688.6|5678.6|5693|5683|5694.6|5684.6|5687.8|5677.8|183
1583141100000|2020-03-02 09:25:00|5694.1|5684.1|5687.6|5677.6|5700.8|5690.8|5686.1|5676.1|240
1583141400000|2020-03-02 09:30:00|5687.4|5677.4|5678|5668|5690|5680|5677.5|5667.5|354
1583141700000|2020-03-02 09:35:00|5678.4|5668.4|5679.8|5669.8|5683|5673|5677|5667|232
1583142000000|2020-03-02 09:40:00|5679.6|5669.6|5675.5|5665.5|5682.5|5672.5|5675.3|5665.3|263
1583142300000|2020-03-02 09:45:00|5675.4|5665.4|5684.1|5674.1|5687.8|5677.8|5674.8|5664.8|315
1583142600000|2020-03-02 09:50:00|5684|5674|5680.4|5670.4|5684.5|5674.5|5679.3|5669.3|215
1583142900000|2020-03-02 09:55:00|5680.6|5670.6|5686.5|5676.5|5687.5|5677.5|5679.1|5669.1|195
1583143200000|2020-03-02 10:00:00|5686.9|5676.9|5681.1|5671.1|5687.5|5677.5|5679.8|5669.8|248
1583143500000|2020-03-02 10:05:00|5680.9|5670.9|5681.4|5671.4|5683.6|5673.6|5680.5|5670.5|185
1583143800000|2020-03-02 10:10:00|5681.5|5671.5|5679.1|5669.1|5682.9|5672.9|5678.1|5668.1|198
1583144100000|2020-03-02 10:15:00|5678.9|5668.9|5684.6|5674.6|5686|5676|5678.3|5668.3|235
1583144400000|2020-03-02 10:20:00|5684.4|5674.4|5681.4|5671.4|5684.6|5674.6|5680.6|5670.6|202
1583144700000|2020-03-02 10:25:00|5681.6|5671.6|5683.3|5673.3|5685|5675|5681.4|5671.4|117
1583145000000|2020-03-02 10:30:00|5682.9|5672.9|5688.1|5678.1|5689.1|5679.1|5679.6|5669.6|212
1583145300000|2020-03-02 10:35:00|5687.9|5677.9|5683.6|5673.6|5687.9|5677.9|5682.4|5672.4|83
1583145600000|2020-03-02 10:40:00|5683.3|5673.3|5681.4|5671.4|5683.6|5673.6|5680|5670|117
1583145900000|2020-03-02 10:45:00|5681.1|5671.1|5679.4|5669.4|5686.9|5676.9|5677.4|5667.4|151
1583146200000|2020-03-02 10:50:00|5679.6|5669.6|5679.1|5669.1|5680.5|5670.5|5676.1|5666.1|168
1583146500000|2020-03-02 10:55:00|5679|5669|5676.4|5666.4|5679|5669|5676.1|5666.1|153
1583146800000|2020-03-02 11:00:00|5676.6|5666.6|5668|5658|5677.4|5667.4|5667.4|5657.4|206
1583147100000|2020-03-02 11:05:00|5667.6|5657.6|5662.6|5652.6|5668.4|5658.4|5661.1|5651.1|252
1583147400000|2020-03-02 11:10:00|5662.1|5652.1|5665.5|5655.5|5667.4|5657.4|5660.9|5650.9|178
1583147700000|2020-03-02 11:15:00|5665.3|5655.3|5672.6|5662.6|5672.6|5662.6|5663.9|5653.9|225
1583148000000|2020-03-02 11:20:00|5672.9|5662.9|5674.1|5664.1|5674.6|5664.6|5670.8|5660.8|185
1583148300000|2020-03-02 11:25:00|5674.3|5664.3|5669.8|5659.8|5675.3|5665.3|5669.6|5659.6|103
1583148600000|2020-03-02 11:30:00|5669.9|5659.9|5671.4|5661.4|5674|5664|5669.5|5659.5|213
1583148900000|2020-03-02 11:35:00|5671.1|5661.1|5676.1|5666.1|5676.8|5666.8|5669.4|5659.4|172
1583149200000|2020-03-02 11:40:00|5675.9|5665.9|5668.1|5658.1|5676.9|5666.9|5667.4|5657.4|283
1583149500000|2020-03-02 11:45:00|5667.9|5657.9|5673.5|5663.5|5674.6|5664.6|5667.6|5657.6|216
1583149800000|2020-03-02 11:50:00|5673.4|5663.4|5667.5|5657.5|5676|5666|5667.5|5657.5|167
1583150100000|2020-03-02 11:55:00|5667.3|5657.3|5659.9|5649.9|5667.8|5657.8|5658|5648|241
1583150400000|2020-03-02 12:00:00|5659.6|5649.6|5668.6|5658.6|5668.6|5658.6|5659.6|5649.6|254
1583150700000|2020-03-02 12:05:00|5669.4|5659.4|5670.6|5660.6|5675.6|5665.6|5665.3|5655.3|243
1583151000000|2020-03-02 12:10:00|5670.1|5660.1|5664.6|5654.6|5670.1|5660.1|5662.9|5652.9|173
1583151300000|2020-03-02 12:15:00|5664.8|5654.8|5664.1|5654.1|5668.4|5658.4|5664.1|5654.1|161
1583151600000|2020-03-02 12:20:00|5665.3|5655.3|5666.4|5656.4|5668.9|5658.9|5664.6|5654.6|186
1583151900000|2020-03-02 12:25:00|5666.6|5656.6|5667.9|5657.9|5670.9|5660.9|5664.5|5654.5|185
1583152200000|2020-03-02 12:30:00|5668.1|5658.1|5662.1|5652.1|5670.9|5660.9|5659.6|5649.6|272
1583152500000|2020-03-02 12:35:00|5661.9|5651.9|5663.1|5653.1|5667.4|5657.4|5660.6|5650.6|272
1583152800000|2020-03-02 12:40:00|5663.4|5653.4|5661.4|5651.4|5666.6|5656.6|5660.4|5650.4|266
1583153100000|2020-03-02 12:45:00|5661.1|5651.1|5667.5|5657.5|5668.1|5658.1|5661.1|5651.1|135
1583153400000|2020-03-02 12:50:00|5667.4|5657.4|5667.6|5657.6|5670.1|5660.1|5666.6|5656.6|173
1583153700000|2020-03-02 12:55:00|5667.9|5657.9|5673.4|5663.4|5679.6|5669.6|5666.4|5656.4|265
1583154000000|2020-03-02 13:00:00|5673.6|5663.6|5669.4|5659.4|5673.6|5663.6|5667.3|5657.3|235
1583154300000|2020-03-02 13:05:00|5669.1|5659.1|5668.9|5658.9|5671.4|5661.4|5667.1|5657.1|176
1583154600000|2020-03-02 13:10:00|5669.1|5659.1|5675.9|5665.9|5677.4|5667.4|5663.8|5653.8|217
1583154900000|2020-03-02 13:15:00|5676.1|5666.1|5683|5673|5683.9|5673.9|5675.9|5665.9|234
1583155200000|2020-03-02 13:20:00|5683.1|5673.1|5668.9|5658.9|5683.4|5673.4|5668.4|5658.4|301
1583155500000|2020-03-02 13:25:00|5669|5659|5677.8|5667.8|5677.9|5667.9|5666.9|5656.9|257
1583155800000|2020-03-02 13:30:00|5676.3|5666.3|5669.6|5659.6|5676.3|5666.3|5666.9|5656.9|269
1583156100000|2020-03-02 13:35:00|5669.9|5659.9|5668.6|5658.6|5672.1|5662.1|5667.1|5657.1|251
1583156400000|2020-03-02 13:40:00|5668.1|5658.1|5658.4|5648.4|5671.8|5661.8|5657.1|5647.1|240
1583156700000|2020-03-02 13:45:00|5658.3|5648.3|5660.9|5650.9|5661.4|5651.4|5655.6|5645.6|239
1583157000000|2020-03-02 13:50:00|5660.6|5650.6|5659.4|5649.4|5663.4|5653.4|5657.6|5647.6|225
1583157300000|2020-03-02 13:55:00|5659.1|5649.1|5662.4|5652.4|5663.9|5653.9|5658.1|5648.1|328
1583157600000|2020-03-02 14:00:00|5662.6|5652.6|5656.4|5646.4|5667.9|5657.9|5655.9|5645.9|319
1583157900000|2020-03-02 14:05:00|5656.6|5646.6|5653.4|5643.4|5659.4|5649.4|5650.6|5640.6|231
1583158200000|2020-03-02 14:10:00|5653.5|5643.5|5652.9|5642.9|5653.8|5643.8|5648.4|5638.4|193
1583158500000|2020-03-02 14:15:00|5652.5|5642.5|5650.9|5640.9|5652.5|5642.5|5647.9|5637.9|171
1583158800000|2020-03-02 14:20:00|5651.6|5641.6|5653.9|5643.9|5654.1|5644.1|5650.6|5640.6|112
1583159100000|2020-03-02 14:25:00|5654.1|5644.1|5676.6|5666.6|5676.6|5666.6|5652.9|5642.9|243
1583159400000|2020-03-02 14:30:00|5676.5|5666.5|5665.8|5655.8|5676.5|5666.5|5662.6|5652.6|458
1583159700000|2020-03-02 14:35:00|5665.4|5655.4|5657.1|5647.1|5666.5|5656.5|5656.8|5646.8|349
1583160000000|2020-03-02 14:40:00|5656.9|5646.9|5657.6|5647.6|5662|5652|5656.4|5646.4|419
1583160300000|2020-03-02 14:45:00|5656.6|5646.6|5663|5653|5664.4|5654.4|5655.9|5645.9|329
1583160600000|2020-03-02 14:50:00|5662.8|5652.8|5677.3|5667.3|5677.5|5667.5|5662.4|5652.4|276
1583160900000|2020-03-02 14:55:00|5677.1|5667.1|5673.9|5663.9|5679.8|5669.8|5667.6|5657.6|249
1583161200000|2020-03-02 15:00:00|5674.1|5664.1|5682.1|5672.1|5684.1|5674.1|5670.6|5660.6|295
1583161500000|2020-03-02 15:05:00|5682|5672|5676.9|5666.9|5684.1|5674.1|5673.3|5663.3|264
1583161800000|2020-03-02 15:10:00|5677.4|5667.4|5680.4|5670.4|5680.6|5670.6|5674|5664|242
1583162100000|2020-03-02 15:15:00|5680.6|5670.6|5676.6|5666.6|5681.6|5671.6|5674.3|5664.3|198
1583162400000|2020-03-02 15:20:00|5677.4|5667.4|5672.1|5662.1|5678.1|5668.1|5669.4|5659.4|196
1583162700000|2020-03-02 15:25:00|5672.4|5662.4|5680.6|5670.6|5681.3|5671.3|5671.9|5661.9|250
1583163000000|2020-03-02 15:30:00|5680.4|5670.4|5668.4|5658.4|5680.9|5670.9|5668.4|5658.4|418
1583163300000|2020-03-02 15:35:00|5668.1|5658.1|5673.9|5663.9|5675.9|5665.9|5667.6|5657.6|240
1583163600000|2020-03-02 15:40:00|5674.1|5664.1|5669.9|5659.9|5674.4|5664.4|5664.9|5654.9|304
1583163900000|2020-03-02 15:45:00|5669.6|5659.6|5672.6|5662.6|5673.5|5663.5|5666.1|5656.1|253
1583164200000|2020-03-02 15:50:00|5672.9|5662.9|5687.5|5677.5|5690.9|5680.9|5672.6|5662.6|217
1583164500000|2020-03-02 15:55:00|5687.8|5677.8|5680.9|5670.9|5691.6|5681.6|5679.1|5669.1|250
1583164800000|2020-03-02 16:00:00|5680.6|5670.6|5673.9|5663.9|5680.9|5670.9|5672.3|5662.3|241
1583165100000|2020-03-02 16:05:00|5673.6|5663.6|5673.1|5663.1|5674.6|5664.6|5670.1|5660.1|211
1583165400000|2020-03-02 16:10:00|5672.9|5662.9|5689.8|5679.8|5690.5|5680.5|5670.4|5660.4|305
1583165700000|2020-03-02 16:15:00|5689.5|5679.5|5687.4|5677.4|5702.9|5692.9|5687.1|5677.1|309
1583166000000|2020-03-02 16:20:00|5687.6|5677.6|5688.4|5678.4|5692.9|5682.9|5684.5|5674.5|311
1583166300000|2020-03-02 16:25:00|5688.5|5678.5|5685.8|5675.8|5693.1|5683.1|5684.8|5674.8|250
1583166600000|2020-03-02 16:30:00|5685.5|5675.5|5686.9|5676.9|5691.3|5681.3|5684|5674|218
1583166900000|2020-03-02 16:35:00|5686.6|5676.6|5691.1|5681.1|5693.9|5683.9|5685.6|5675.6|231
1583167200000|2020-03-02 16:40:00|5691.4|5681.4|5697.9|5687.9|5699.4|5689.4|5684.4|5674.4|212
1583167500000|2020-03-02 16:45:00|5698.4|5688.4|5704.1|5694.1|5704.3|5694.3|5694.6|5684.6|280
1583167800000|2020-03-02 16:50:00|5704.4|5694.4|5714|5704|5715.8|5705.8|5702|5692|285
1583168100000|2020-03-02 16:55:00|5714.3|5704.3|5708|5698|5716.6|5706.6|5705.9|5695.9|216
1583168400000|2020-03-02 17:00:00|5708.1|5698.1|5706|5696|5712.1|5702.1|5705.9|5695.9|117
1583168700000|2020-03-02 17:05:00|5706.1|5696.1|5701.6|5691.6|5706.9|5696.9|5701.1|5691.1|165
1583169000000|2020-03-02 17:10:00|5701.8|5691.8|5702.1|5692.1|5703.4|5693.4|5697.4|5687.4|205
1583169300000|2020-03-02 17:15:00|5701.9|5691.9|5701.3|5691.3|5701.9|5691.9|5698.4|5688.4|86
1583169600000|2020-03-02 17:20:00|5701|5691|5703.8|5693.8|5703.8|5693.8|5699.3|5689.3|113
1583169900000|2020-03-02 17:25:00|5704|5694|5713.9|5703.9|5716.3|5706.3|5703.9|5693.9|187
1583170200000|2020-03-02 17:30:00|5712.5|5702.5|5713.3|5703.3|5715.4|5705.4|5711.3|5701.3|151
1583170500000|2020-03-02 17:35:00|5713.5|5703.5|5717.4|5707.4|5719.1|5709.1|5713.4|5703.4|142
1583170800000|2020-03-02 17:40:00|5717.6|5707.6|5717.4|5707.4|5722.4|5712.4|5715.9|5705.9|202
1583171100000|2020-03-02 17:45:00|5717.6|5707.6|5716.9|5706.9|5720.4|5710.4|5711.4|5701.4|290
1583171400000|2020-03-02 17:50:00|5717.1|5707.1|5722|5712|5722.4|5712.4|5716.6|5706.6|195
1583171700000|2020-03-02 17:55:00|5721.8|5711.8|5727.4|5717.4|5728.4|5718.4|5717.4|5707.4|158
1583197200000|2020-03-03 01:00:00|5754.3|5744.3|5754|5744|5767.3|5757.3|5749.6|5739.6|329
1583197500000|2020-03-03 01:05:00|5754.3|5744.3|5758.1|5748.1|5760.9|5750.9|5750.6|5740.6|431
1583197800000|2020-03-03 01:10:00|5757.9|5747.9|5753.4|5743.4|5758.5|5748.5|5753.3|5743.3|155
1583198100000|2020-03-03 01:15:00|5753.6|5743.6|5753.8|5743.8|5756.9|5746.9|5751.3|5741.3|233
1583198400000|2020-03-03 01:20:00|5754|5744|5760.6|5750.6|5761.8|5751.8|5754|5744|232
1583198700000|2020-03-03 01:25:00|5761.1|5751.1|5766.3|5756.3|5768.3|5758.3|5760.4|5750.4|308
1583199000000|2020-03-03 01:30:00|5766.4|5756.4|5759.5|5749.5|5769.1|5759.1|5757.9|5747.9|296
1583199300000|2020-03-03 01:35:00|5759.8|5749.8|5755.4|5745.4|5762.1|5752.1|5754.6|5744.6|249
1583199600000|2020-03-03 01:40:00|5755.3|5745.3|5751.1|5741.1|5755.4|5745.4|5749.6|5739.6|199
1583199900000|2020-03-03 01:45:00|5750.9|5740.9|5750.5|5740.5|5754.3|5744.3|5750.1|5740.1|137
1583200200000|2020-03-03 01:50:00|5750.4|5740.4|5746.1|5736.1|5755.6|5745.6|5746.1|5736.1|148
1583200500000|2020-03-03 01:55:00|5745.9|5735.9|5745.5|5735.5|5749.1|5739.1|5743.1|5733.1|189
1583200800000|2020-03-03 02:00:00|5745.6|5735.6|5743.1|5733.1|5748.6|5738.6|5741.6|5731.6|215
1583201100000|2020-03-03 02:05:00|5743.5|5733.5|5743.9|5733.9|5746.6|5736.6|5742.1|5732.1|173
1583201400000|2020-03-03 02:10:00|5744.1|5734.1|5743.5|5733.5|5744.8|5734.8|5740.6|5730.6|172
1583201700000|2020-03-03 02:15:00|5743.8|5733.8|5746.1|5736.1|5749|5739|5743.8|5733.8|128
1583202000000|2020-03-03 02:20:00|5745.9|5735.9|5743.6|5733.6|5746.9|5736.9|5743.5|5733.5|84
1583202300000|2020-03-03 02:25:00|5743.9|5733.9|5745.6|5735.6|5747.1|5737.1|5743.1|5733.1|81
1583202600000|2020-03-03 02:30:00|5745.8|5735.8|5744.8|5734.8|5746.5|5736.5|5741.1|5731.1|178
1583202900000|2020-03-03 02:35:00|5744.5|5734.5|5746|5736|5746.8|5736.8|5743|5733|191
1583203200000|2020-03-03 02:40:00|5746.3|5736.3|5748.3|5738.3|5748.5|5738.5|5743|5733|169
1583203500000|2020-03-03 02:45:00|5748.4|5738.4|5749.9|5739.9|5751.8|5741.8|5747.4|5737.4|130
1583203800000|2020-03-03 02:50:00|5750|5740|5746.6|5736.6|5751.1|5741.1|5746|5736|107
1583204100000|2020-03-03 02:55:00|5746.4|5736.4|5748.9|5738.9|5749|5739|5744.9|5734.9|87
1583204400000|2020-03-03 03:00:00|5748.5|5738.5|5748.1|5738.1|5749.5|5739.5|5746.9|5736.9|67
1583204700000|2020-03-03 03:05:00|5748|5738|5747.8|5737.8|5749.8|5739.8|5746.6|5736.6|75
1583205000000|2020-03-03 03:10:00|5748|5738|5746.6|5736.6|5748.3|5738.3|5744.9|5734.9|72
1583205300000|2020-03-03 03:15:00|5746.9|5736.9|5744.9|5734.9|5747.6|5737.6|5743.3|5733.3|77
1583205600000|2020-03-03 03:20:00|5744.6|5734.6|5747.8|5737.8|5748.5|5738.5|5743.6|5733.6|125
1583205900000|2020-03-03 03:25:00|5747.6|5737.6|5746.4|5736.4|5748.8|5738.8|5745.8|5735.8|74
1583206200000|2020-03-03 03:30:00|5746.1|5736.1|5752.9|5742.9|5754.1|5744.1|5744.8|5734.8|222
1583206500000|2020-03-03 03:35:00|5753|5743|5752.1|5742.1|5753|5743|5751|5741|138
1583206800000|2020-03-03 03:40:00|5752.3|5742.3|5753|5743|5754.6|5744.6|5752|5742|48
1583207100000|2020-03-03 03:45:00|5753.3|5743.3|5753.6|5743.6|5753.9|5743.9|5751.9|5741.9|54
1583207400000|2020-03-03 03:50:00|5753.9|5743.9|5752.5|5742.5|5754.4|5744.4|5752.1|5742.1|59
1583207700000|2020-03-03 03:55:00|5752.6|5742.6|5752.9|5742.9|5753.1|5743.1|5751.3|5741.3|60
1583208000000|2020-03-03 04:00:00|5752.6|5742.6|5752|5742|5753.1|5743.1|5751.8|5741.8|66
1583208300000|2020-03-03 04:05:00|5751.9|5741.9|5750.9|5740.9|5752.5|5742.5|5749.6|5739.6|52
1583208600000|2020-03-03 04:10:00|5751|5741|5752.3|5742.3|5752.5|5742.5|5751|5741|36
1583208900000|2020-03-03 04:15:00|5752|5742|5752|5742|5752.9|5742.9|5751.4|5741.4|26
1583209200000|2020-03-03 04:20:00|5751.8|5741.8|5748.5|5738.5|5752.3|5742.3|5748.4|5738.4|82
1583209500000|2020-03-03 04:25:00|5748.6|5738.6|5744.8|5734.8|5749.3|5739.3|5744.5|5734.5|67
1583209800000|2020-03-03 04:30:00|5745|5735|5745|5735|5746|5736|5744.3|5734.3|65
1583210100000|2020-03-03 04:35:00|5745.3|5735.3|5748.4|5738.4|5748.4|5738.4|5745.3|5735.3|43
1583210400000|2020-03-03 04:40:00|5748.3|5738.3|5746.5|5736.5|5749.1|5739.1|5746.4|5736.4|40
1583210700000|2020-03-03 04:45:00|5746.3|5736.3|5748|5738|5748.5|5738.5|5745.8|5735.8|34
1583211000000|2020-03-03 04:50:00|5748.6|5738.6|5748.4|5738.4|5750.1|5740.1|5748.4|5738.4|28
1583211300000|2020-03-03 04:55:00|5748.1|5738.1|5748.9|5738.9|5749.6|5739.6|5747.8|5737.8|57
1583211600000|2020-03-03 05:00:00|5748.8|5738.8|5747.8|5737.8|5749.6|5739.6|5747.4|5737.4|74
1583211900000|2020-03-03 05:05:00|5747.5|5737.5|5743.5|5733.5|5747.5|5737.5|5743.5|5733.5|51
1583212200000|2020-03-03 05:10:00|5743.3|5733.3|5744.8|5734.8|5745.6|5735.6|5743.3|5733.3|61
1583212500000|2020-03-03 05:15:00|5744.4|5734.4|5744.3|5734.3|5744.6|5734.6|5742.8|5732.8|41
1583212800000|2020-03-03 05:20:00|5744.4|5734.4|5745|5735|5745.1|5735.1|5742.6|5732.6|57
1583213100000|2020-03-03 05:25:00|5744.8|5734.8|5744.5|5734.5|5745.5|5735.5|5743.8|5733.8|82
1583213400000|2020-03-03 05:30:00|5744.3|5734.3|5739.4|5729.4|5744.3|5734.3|5734.5|5724.5|298
1583213700000|2020-03-03 05:35:00|5739.3|5729.3|5733.9|5723.9|5742.3|5732.3|5733.9|5723.9|240
1583214000000|2020-03-03 05:40:00|5734|5724|5736.1|5726.1|5737.3|5727.3|5730.6|5720.6|180
1583214300000|2020-03-03 05:45:00|5735.8|5725.8|5734.4|5724.4|5736.3|5726.3|5731.4|5721.4|139
1583214600000|2020-03-03 05:50:00|5734.3|5724.3|5739.3|5729.3|5739.5|5729.5|5733.3|5723.3|183
1583214900000|2020-03-03 05:55:00|5739.4|5729.4|5735.3|5725.3|5740.5|5730.5|5733.8|5723.8|199
1583215200000|2020-03-03 06:00:00|5735|5725|5731|5721|5736.4|5726.4|5730.4|5720.4|289
1583215500000|2020-03-03 06:05:00|5731.3|5721.3|5726.9|5716.9|5731.9|5721.9|5726.9|5716.9|197
1583215800000|2020-03-03 06:10:00|5727.1|5717.1|5730.8|5720.8|5731.8|5721.8|5725.5|5715.5|160
1583216100000|2020-03-03 06:15:00|5730.6|5720.6|5728.6|5718.6|5730.6|5720.6|5724.9|5714.9|166
1583216400000|2020-03-03 06:20:00|5728.4|5718.4|5729.5|5719.5|5731.3|5721.3|5726.6|5716.6|119
1583216700000|2020-03-03 06:25:00|5729.3|5719.3|5733|5723|5733|5723|5728.9|5718.9|98
1583217000000|2020-03-03 06:30:00|5732.9|5722.9|5728.9|5718.9|5733.5|5723.5|5728.6|5718.6|78
1583217300000|2020-03-03 06:35:00|5728.6|5718.6|5729.8|5719.8|5729.9|5719.9|5726.6|5716.6|117
1583217600000|2020-03-03 06:40:00|5729.5|5719.5|5730.9|5720.9|5733|5723|5728.6|5718.6|153
1583217900000|2020-03-03 06:45:00|5730.8|5720.8|5729.3|5719.3|5732.1|5722.1|5728.4|5718.4|121
1583218200000|2020-03-03 06:50:00|5729.5|5719.5|5728.9|5718.9|5730.5|5720.5|5728.9|5718.9|75
1583218500000|2020-03-03 06:55:00|5728.8|5718.8|5735.9|5725.9|5736.8|5726.8|5728.5|5718.5|140
1583218800000|2020-03-03 07:00:00|5735.6|5725.6|5740.6|5730.6|5741.6|5731.6|5735.1|5725.1|97
1583219100000|2020-03-03 07:05:00|5741|5731|5740.1|5730.1|5741.6|5731.6|5738.9|5728.9|70
1583219400000|2020-03-03 07:10:00|5740|5730|5741.8|5731.8|5742.8|5732.8|5737.9|5727.9|73
1583219700000|2020-03-03 07:15:00|5741.3|5731.3|5739|5729|5741.8|5731.8|5737.3|5727.3|90
1583220000000|2020-03-03 07:20:00|5738.8|5728.8|5735.4|5725.4|5738.8|5728.8|5734.4|5724.4|109
1583220300000|2020-03-03 07:25:00|5735.3|5725.3|5735.6|5725.6|5739.4|5729.4|5734.9|5724.9|161
1583220600000|2020-03-03 07:30:00|5735.3|5725.3|5733|5723|5736.6|5726.6|5732.4|5722.4|102
1583220900000|2020-03-03 07:35:00|5732.9|5722.9|5729.5|5719.5|5733.8|5723.8|5727.3|5717.3|104
1583221200000|2020-03-03 07:40:00|5729.8|5719.8|5728.5|5718.5|5730.8|5720.8|5727.5|5717.5|77
1583221500000|2020-03-03 07:45:00|5728.8|5718.8|5726.1|5716.1|5728.8|5718.8|5726.1|5716.1|79
1583221800000|2020-03-03 07:50:00|5725.9|5715.9|5729|5719|5729.6|5719.6|5723.4|5713.4|138
1583222100000|2020-03-03 07:55:00|5728.8|5718.8|5728.1|5718.1|5730.8|5720.8|5728.1|5718.1|140
1583222400000|2020-03-03 08:00:00|5727.9|5717.9|5720|5710|5730.9|5720.9|5719.4|5709.4|217
1583222700000|2020-03-03 08:05:00|5720.3|5710.3|5721.6|5711.6|5722.5|5712.5|5714.9|5704.9|199
1583223000000|2020-03-03 08:10:00|5721.4|5711.4|5732.6|5722.6|5732.6|5722.6|5720.8|5710.8|230
1583223300000|2020-03-03 08:15:00|5731.8|5721.8|5727.5|5717.5|5732.9|5722.9|5725.9|5715.9|283
1583223600000|2020-03-03 08:20:00|5727.6|5717.6|5723.8|5713.8|5730|5720|5722.4|5712.4|227
1583223900000|2020-03-03 08:25:00|5724|5714|5724.4|5714.4|5725.1|5715.1|5719.6|5709.6|167
1583224200000|2020-03-03 08:30:00|5724.6|5714.6|5734.6|5724.6|5735.6|5725.6|5723.1|5713.1|181
1583224500000|2020-03-03 08:35:00|5734.4|5724.4|5737.9|5727.9|5740.9|5730.9|5731.6|5721.6|169
1583224800000|2020-03-03 08:40:00|5738.1|5728.1|5736.6|5726.6|5740.1|5730.1|5735.1|5725.1|158
1583225100000|2020-03-03 08:45:00|5736.4|5726.4|5730.9|5720.9|5736.6|5726.6|5726.9|5716.9|206
1583225400000|2020-03-03 08:50:00|5730.6|5720.6|5722.6|5712.6|5732.6|5722.6|5722.4|5712.4|132
1583225700000|2020-03-03 08:55:00|5722.4|5712.4|5721.9|5711.9|5723.9|5713.9|5717.6|5707.6|179
1583226000000|2020-03-03 09:00:00|5721.6|5711.6|5727.1|5717.1|5734.9|5724.9|5718.1|5708.1|256
1583226300000|2020-03-03 09:05:00|5727.4|5717.4|5734.9|5724.9|5736.6|5726.6|5727.1|5717.1|187
1583226600000|2020-03-03 09:10:00|5735.4|5725.4|5742.6|5732.6|5743.1|5733.1|5735.4|5725.4|202
1583226900000|2020-03-03 09:15:00|5742.9|5732.9|5733.6|5723.6|5743.6|5733.6|5730.6|5720.6|175
1583227200000|2020-03-03 09:20:00|5734.1|5724.1|5726.6|5716.6|5734.6|5724.6|5725.6|5715.6|149
1583227500000|2020-03-03 09:25:00|5726.9|5716.9|5723.1|5713.1|5727.9|5717.9|5722.1|5712.1|126
1583227800000|2020-03-03 09:30:00|5723.4|5713.4|5725.1|5715.1|5727.6|5717.6|5722.4|5712.4|175
1583228100000|2020-03-03 09:35:00|5725.4|5715.4|5725.6|5715.6|5726.9|5716.9|5723.1|5713.1|134
1583228400000|2020-03-03 09:40:00|5725.4|5715.4|5727.9|5717.9|5727.9|5717.9|5724.4|5714.4|131
1583228700000|2020-03-03 09:45:00|5727.6|5717.6|5731.6|5721.6|5731.9|5721.9|5724.4|5714.4|199
1583229000000|2020-03-03 09:50:00|5731.9|5721.9|5730.1|5720.1|5733.1|5723.1|5727.1|5717.1|213
1583229300000|2020-03-03 09:55:00|5728.9|5718.9|5729.4|5719.4|5731.1|5721.1|5726.1|5716.1|112
1583229600000|2020-03-03 10:00:00|5729.6|5719.6|5726.6|5716.6|5729.9|5719.9|5726.4|5716.4|52
1583229900000|2020-03-03 10:05:00|5726.4|5716.4|5723.4|5713.4|5726.4|5716.4|5721.9|5711.9|89
1583230200000|2020-03-03 10:10:00|5723.6|5713.6|5726.4|5716.4|5727.4|5717.4|5722.9|5712.9|91
1583230500000|2020-03-03 10:15:00|5726.6|5716.6|5728.1|5718.1|5728.1|5718.1|5725.9|5715.9|88
1583230800000|2020-03-03 10:20:00|5727.9|5717.9|5730.4|5720.4|5730.6|5720.6|5726.6|5716.6|74
1583231100000|2020-03-03 10:25:00|5730.6|5720.6|5731.4|5721.4|5732.4|5722.4|5728.1|5718.1|86
1583231400000|2020-03-03 10:30:00|5731.1|5721.1|5729.9|5719.9|5731.9|5721.9|5728.6|5718.6|97
1583231700000|2020-03-03 10:35:00|5730.1|5720.1|5730.4|5720.4|5730.9|5720.9|5728.4|5718.4|80
1583232000000|2020-03-03 10:40:00|5729.9|5719.9|5725.4|5715.4|5730.6|5720.6|5724.4|5714.4|56
1583232300000|2020-03-03 10:45:00|5725.1|5715.1|5724.6|5714.6|5725.9|5715.9|5723.9|5713.9|89
1583232600000|2020-03-03 10:50:00|5724.4|5714.4|5725.6|5715.6|5725.9|5715.9|5722.6|5712.6|79
1583232900000|2020-03-03 10:55:00|5725.9|5715.9|5726.6|5716.6|5727.1|5717.1|5724.9|5714.9|107
1583233200000|2020-03-03 11:00:00|5726.9|5716.9|5716.9|5706.9|5726.9|5716.9|5716.6|5706.6|154
1583233500000|2020-03-03 11:05:00|5717.1|5707.1|5717.4|5707.4|5719.4|5709.4|5715.9|5705.9|152
1583233800000|2020-03-03 11:10:00|5717.1|5707.1|5712.9|5702.9|5718.1|5708.1|5708.6|5698.6|153
1583234100000|2020-03-03 11:15:00|5713.6|5703.6|5713.6|5703.6|5713.6|5703.6|5710.6|5700.6|103
1583234400000|2020-03-03 11:20:00|5713.4|5703.4|5710.9|5700.9|5713.9|5703.9|5710.1|5700.1|94
1583234700000|2020-03-03 11:25:00|5711.1|5701.1|5707.1|5697.1|5711.1|5701.1|5706.6|5696.6|144
1583235000000|2020-03-03 11:30:00|5707.4|5697.4|5708.1|5698.1|5708.6|5698.6|5706.9|5696.9|82
1583235300000|2020-03-03 11:35:00|5707.9|5697.9|5704.4|5694.4|5708.6|5698.6|5703.9|5693.9|90
1583235600000|2020-03-03 11:40:00|5704.6|5694.6|5705.9|5695.9|5706.9|5696.9|5703.6|5693.6|89
1583235900000|2020-03-03 11:45:00|5706.1|5696.1|5704.1|5694.1|5707.9|5697.9|5703.6|5693.6|99
1583236200000|2020-03-03 11:50:00|5704.4|5694.4|5704.6|5694.6|5706.1|5696.1|5703.9|5693.9|78
1583236500000|2020-03-03 11:55:00|5704.9|5694.9|5704.6|5694.6|5706.6|5696.6|5704.4|5694.4|62
1583236800000|2020-03-03 12:00:00|5704.9|5694.9|5704.6|5694.6|5707.4|5697.4|5703.9|5693.9|94
1583237100000|2020-03-03 12:05:00|5704.4|5694.4|5703.4|5693.4|5705.6|5695.6|5701.9|5691.9|85
1583237400000|2020-03-03 12:10:00|5703.1|5693.1|5700.6|5690.6|5704.1|5694.1|5699.9|5689.9|105
1583237700000|2020-03-03 12:15:00|5700.4|5690.4|5704.4|5694.4|5706.6|5696.6|5700.1|5690.1|136
1583238000000|2020-03-03 12:20:00|5704.1|5694.1|5698.4|5688.4|5704.1|5694.1|5698.4|5688.4|137
1583238300000|2020-03-03 12:25:00|5698.6|5688.6|5696.4|5686.4|5699.1|5689.1|5691.1|5681.1|115
1583238600000|2020-03-03 12:30:00|5696.1|5686.1|5693.6|5683.6|5697.9|5687.9|5692.4|5682.4|198
1583238900000|2020-03-03 12:35:00|5693.4|5683.4|5681.1|5671.1|5693.6|5683.6|5677.1|5667.1|335
1583239200000|2020-03-03 12:40:00|5680.6|5670.6|5681.4|5671.4|5682.6|5672.6|5675.9|5665.9|180
1583239500000|2020-03-03 12:45:00|5681.1|5671.1|5681.9|5671.9|5682.4|5672.4|5678.1|5668.1|262
1583239800000|2020-03-03 12:50:00|5681.6|5671.6|5681.9|5671.9|5683.4|5673.4|5678.6|5668.6|156
1583240100000|2020-03-03 12:55:00|5682.1|5672.1|5689.4|5679.4|5695.1|5685.1|5681.1|5671.1|324
1583240400000|2020-03-03 13:00:00|5689.6|5679.6|5687.9|5677.9|5697.9|5687.9|5686.4|5676.4|239
1583240700000|2020-03-03 13:05:00|5688.1|5678.1|5680.9|5670.9|5690.1|5680.1|5678.1|5668.1|243
1583241000000|2020-03-03 13:10:00|5681.1|5671.1|5680.1|5670.1|5687.9|5677.9|5669.1|5659.1|273
1583241300000|2020-03-03 13:15:00|5679.9|5669.9|5671.6|5661.6|5680.1|5670.1|5670.9|5660.9|239
1583241600000|2020-03-03 13:20:00|5671.4|5661.4|5672.1|5662.1|5673.1|5663.1|5668.1|5658.1|264
1583241900000|2020-03-03 13:25:00|5672.4|5662.4|5673.4|5663.4|5678.1|5668.1|5670.1|5660.1|214
1583242200000|2020-03-03 13:30:00|5674.6|5664.6|5672.4|5662.4|5674.6|5664.6|5668.1|5658.1|196
1583242500000|2020-03-03 13:35:00|5672.6|5662.6|5668.6|5658.6|5672.9|5662.9|5666.4|5656.4|189
1583242800000|2020-03-03 13:40:00|5668.9|5658.9|5662.1|5652.1|5669.4|5659.4|5661.4|5651.4|152
1583243100000|2020-03-03 13:45:00|5661.6|5651.6|5673.9|5663.9|5674.4|5664.4|5660.4|5650.4|199
1583243400000|2020-03-03 13:50:00|5674.1|5664.1|5674.6|5664.6|5682.4|5672.4|5671.9|5661.9|205
1583243700000|2020-03-03 13:55:00|5674.4|5664.4|5678.1|5668.1|5684.1|5674.1|5674.1|5664.1|238
1583244000000|2020-03-03 14:00:00|5677.9|5667.9|5675.6|5665.6|5678.9|5668.9|5672.9|5662.9|192
1583244300000|2020-03-03 14:05:00|5675.9|5665.9|5673.9|5663.9|5679.9|5669.9|5673.9|5663.9|174
1583244600000|2020-03-03 14:10:00|5674.4|5664.4|5675.4|5665.4|5678.6|5668.6|5672.6|5662.6|184
1583244900000|2020-03-03 14:15:00|5675.6|5665.6|5675.9|5665.9|5678.9|5668.9|5673.9|5663.9|193
1583245200000|2020-03-03 14:20:00|5676.1|5666.1|5670.4|5660.4|5677.1|5667.1|5667.1|5657.1|151
1583245500000|2020-03-03 14:25:00|5670.6|5660.6|5670.6|5660.6|5675.1|5665.1|5668.6|5658.6|119
1583245800000|2020-03-03 14:30:00|5671.1|5661.1|5662.6|5652.6|5671.1|5661.1|5662.1|5652.1|248
1583246100000|2020-03-03 14:35:00|5662.4|5652.4|5665.4|5655.4|5665.4|5655.4|5661.6|5651.6|127
1583246400000|2020-03-03 14:40:00|5665.1|5655.1|5662.4|5652.4|5666.6|5656.6|5662.1|5652.1|139
1583246700000|2020-03-03 14:45:00|5662.6|5652.6|5661.6|5651.6|5663.6|5653.6|5661.1|5651.1|99
1583247000000|2020-03-03 14:50:00|5661.4|5651.4|5663.1|5653.1|5665.6|5655.6|5661.1|5651.1|184
1583247300000|2020-03-03 14:55:00|5663.4|5653.4|5664.1|5654.1|5666.1|5656.1|5662.4|5652.4|179
1583247600000|2020-03-03 15:00:00|5667.4|5657.4|5684.6|5674.6|5720.8|5710.8|5665.6|5655.6|530
1583247900000|2020-03-03 15:05:00|5684.9|5674.9|5685.9|5675.9|5696.6|5686.6|5682.6|5672.6|480
1583248200000|2020-03-03 15:10:00|5686.1|5676.1|5668.6|5658.6|5694.3|5684.3|5664.4|5654.4|440
1583248500000|2020-03-03 15:15:00|5669.6|5659.6|5679.3|5669.3|5681|5671|5657.5|5647.5|486
1583248800000|2020-03-03 15:20:00|5679|5669|5698.6|5688.6|5699.4|5689.4|5678.3|5668.3|435
1583249100000|2020-03-03 15:25:00|5698.8|5688.8|5691.9|5681.9|5699.5|5689.5|5685.6|5675.6|401
1583249400000|2020-03-03 15:30:00|5692.1|5682.1|5676|5666|5692.9|5682.9|5672.8|5662.8|360
1583249700000|2020-03-03 15:35:00|5676.3|5666.3|5685.8|5675.8|5687|5677|5676|5666|340
1583250000000|2020-03-03 15:40:00|5686.1|5676.1|5685.5|5675.5|5693|5683|5685.3|5675.3|306
1583250300000|2020-03-03 15:45:00|5685.3|5675.3|5670|5660|5688.3|5678.3|5667.8|5657.8|290
1583250600000|2020-03-03 15:50:00|5669.5|5659.5|5667.5|5657.5|5670.8|5660.8|5662.5|5652.5|264
1583250900000|2020-03-03 15:55:00|5667.8|5657.8|5667.8|5657.8|5671|5661|5663|5653|232
1583251200000|2020-03-03 16:00:00|5667.5|5657.5|5661.8|5651.8|5667.5|5657.5|5661.3|5651.3|271
1583251500000|2020-03-03 16:05:00|5661.5|5651.5|5653|5643|5661.5|5651.5|5643|5633|383
1583251800000|2020-03-03 16:10:00|5652.5|5642.5|5645.8|5635.8|5653|5643|5642.5|5632.5|335
1583252100000|2020-03-03 16:15:00|5645|5635|5644.8|5634.8|5662.5|5652.5|5644.5|5634.5|349
1583252400000|2020-03-03 16:20:00|5644.3|5634.3|5630.3|5620.3|5647.3|5637.3|5630|5620|336
1583252700000|2020-03-03 16:25:00|5630.5|5620.5|5632.9|5622.9|5638.6|5628.6|5628.5|5618.5|366
1583253000000|2020-03-03 16:30:00|5633.4|5623.4|5650.4|5640.4|5650.4|5640.4|5632.1|5622.1|292
1583253300000|2020-03-03 16:35:00|5650.5|5640.5|5654.8|5644.8|5657.8|5647.8|5649.5|5639.5|310
1583253600000|2020-03-03 16:40:00|5655|5645|5660.5|5650.5|5669.8|5659.8|5652.3|5642.3|262
1583253900000|2020-03-03 16:45:00|5660.8|5650.8|5670.8|5660.8|5679.3|5669.3|5659.5|5649.5|323
1583254200000|2020-03-03 16:50:00|5669.3|5659.3|5681.3|5671.3|5682.3|5672.3|5669.3|5659.3|271
1583254500000|2020-03-03 16:55:00|5680.8|5670.8|5675|5665|5681.3|5671.3|5673.8|5663.8|196
1583254800000|2020-03-03 17:00:00|5674.8|5664.8|5672.8|5662.8|5675.3|5665.3|5669.8|5659.8|227
1583255100000|2020-03-03 17:05:00|5673|5663|5675.8|5665.8|5676.8|5666.8|5670.8|5660.8|123
1583255400000|2020-03-03 17:10:00|5676.3|5666.3|5679.5|5669.5|5681.5|5671.5|5671.8|5661.8|226
1583255700000|2020-03-03 17:15:00|5679.3|5669.3|5672.9|5662.9|5682.3|5672.3|5672.3|5662.3|127
1583256000000|2020-03-03 17:20:00|5672.6|5662.6|5678.1|5668.1|5679.6|5669.6|5670.6|5660.6|98
1583256300000|2020-03-03 17:25:00|5678.4|5668.4|5678.4|5668.4|5679.4|5669.4|5672.4|5662.4|159
1583256600000|2020-03-03 17:30:00|5678.5|5668.5|5679.1|5669.1|5682|5672|5676.4|5666.4|201
1583256900000|2020-03-03 17:35:00|5678.9|5668.9|5681|5671|5682.6|5672.6|5676.6|5666.6|223
1583257200000|2020-03-03 17:40:00|5680.8|5670.8|5678.1|5668.1|5681.5|5671.5|5676.9|5666.9|179
1583257500000|2020-03-03 17:45:00|5678.4|5668.4|5683|5673|5684.6|5674.6|5678.4|5668.4|200
1583257800000|2020-03-03 17:50:00|5682.9|5672.9|5681.4|5671.4|5683.5|5673.5|5679.9|5669.9|127
1583258100000|2020-03-03 17:55:00|5681.3|5671.3|5679.8|5669.8|5684|5674|5677.3|5667.3|177
1583283600000|2020-03-04 01:00:00|5719.3|5709.3|5716.8|5706.8|5720.8|5710.8|5706.5|5696.5|312
1583283900000|2020-03-04 01:05:00|5717.3|5707.3|5722.5|5712.5|5725.5|5715.5|5716.5|5706.5|288
1583284200000|2020-03-04 01:10:00|5722.9|5712.9|5725.5|5715.5|5728.5|5718.5|5722.9|5712.9|215
1583284500000|2020-03-04 01:15:00|5725.8|5715.8|5723.3|5713.3|5726.3|5716.3|5722|5712|152
1583284800000|2020-03-04 01:20:00|5723.5|5713.5|5713.1|5703.1|5724.9|5714.9|5712.5|5702.5|187
1583285100000|2020-03-04 01:25:00|5713.4|5703.4|5717.5|5707.5|5719.5|5709.5|5713.4|5703.4|157
1583285400000|2020-03-04 01:30:00|5717.6|5707.6|5710.5|5700.5|5720.5|5710.5|5707.3|5697.3|232
1583285700000|2020-03-04 01:35:00|5710.8|5700.8|5709|5699|5715.5|5705.5|5707.5|5697.5|237
1583286000000|2020-03-04 01:40:00|5709.3|5699.3|5712.1|5702.1|5712.4|5702.4|5708.3|5698.3|140
1583286300000|2020-03-04 01:45:00|5712|5702|5706.6|5696.6|5714|5704|5706.5|5696.5|163
1583286600000|2020-03-04 01:50:00|5706.5|5696.5|5708.3|5698.3|5708.8|5698.8|5704.9|5694.9|116
1583286900000|2020-03-04 01:55:00|5708|5698|5709.5|5699.5|5710.8|5700.8|5706.6|5696.6|142
1583287200000|2020-03-04 02:00:00|5709.3|5699.3|5708.5|5698.5|5709.8|5699.8|5707.3|5697.3|149
1583287500000|2020-03-04 02:05:00|5708.3|5698.3|5708.5|5698.5|5710.3|5700.3|5707.1|5697.1|124
1583287800000|2020-03-04 02:10:00|5708.3|5698.3|5705.8|5695.8|5708.5|5698.5|5705.8|5695.8|76
1583288100000|2020-03-04 02:15:00|5706|5696|5706.5|5696.5|5706.5|5696.5|5705|5695|49
1583288400000|2020-03-04 02:20:00|5706.8|5696.8|5710.5|5700.5|5711.5|5701.5|5705.8|5695.8|54
1583288700000|2020-03-04 02:25:00|5710.8|5700.8|5712.5|5702.5|5713|5703|5710.8|5700.8|52
1583289000000|2020-03-04 02:30:00|5713|5703|5720.3|5710.3|5722.4|5712.4|5713|5703|206
1583289300000|2020-03-04 02:35:00|5720.5|5710.5|5718.3|5708.3|5722.6|5712.6|5717.8|5707.8|107
1583289600000|2020-03-04 02:40:00|5718.5|5708.5|5726|5716|5727.9|5717.9|5718.5|5708.5|156
1583289900000|2020-03-04 02:45:00|5726.3|5716.3|5726.3|5716.3|5727.5|5717.5|5724.3|5714.3|189
1583290200000|2020-03-04 02:50:00|5726|5716|5721.4|5711.4|5726|5716|5720.8|5710.8|204
1583290500000|2020-03-04 02:55:00|5721.5|5711.5|5726|5716|5727|5717|5720|5710|139
1583290800000|2020-03-04 03:00:00|5726.3|5716.3|5723.8|5713.8|5727.8|5717.8|5723|5713|193
1583291100000|2020-03-04 03:05:00|5723.5|5713.5|5725.3|5715.3|5726.3|5716.3|5721.8|5711.8|136
1583291400000|2020-03-04 03:10:00|5725.5|5715.5|5727.5|5717.5|5729.1|5719.1|5725.5|5715.5|119
1583291700000|2020-03-04 03:15:00|5727.3|5717.3|5727.9|5717.9|5730|5720|5726.6|5716.6|138
1583292000000|2020-03-04 03:20:00|5728|5718|5726.4|5716.4|5729.8|5719.8|5726.1|5716.1|115
1583292300000|2020-03-04 03:25:00|5726.6|5716.6|5726.9|5716.9|5728.3|5718.3|5726.1|5716.1|89
1583292600000|2020-03-04 03:30:00|5726.6|5716.6|5726.1|5716.1|5727.6|5717.6|5726.1|5716.1|49
1583292900000|2020-03-04 03:35:00|5726.4|5716.4|5724.3|5714.3|5726.4|5716.4|5723.3|5713.3|67
1583293200000|2020-03-04 03:40:00|5723.9|5713.9|5724.8|5714.8|5725|5715|5723.8|5713.8|10
1583293500000|2020-03-04 03:45:00|5724.5|5714.5|5722.8|5712.8|5724.8|5714.8|5722.8|5712.8|42
1583293800000|2020-03-04 03:50:00|5722.5|5712.5|5723.3|5713.3|5723.3|5713.3|5719.9|5709.9|35
1583294100000|2020-03-04 03:55:00|5723.4|5713.4|5723.3|5713.3|5723.8|5713.8|5722.5|5712.5|10
1583294400000|2020-03-04 04:00:00|5723|5713|5723.1|5713.1|5724.8|5714.8|5721.3|5711.3|40
1583294700000|2020-03-04 04:05:00|5723.4|5713.4|5722.8|5712.8|5723.4|5713.4|5722.3|5712.3|24
1583295000000|2020-03-04 04:10:00|5722.5|5712.5|5722.5|5712.5|5723.5|5713.5|5722.1|5712.1|35
1583295300000|2020-03-04 04:15:00|5722.8|5712.8|5722.9|5712.9|5723.4|5713.4|5722.5|5712.5|17
1583295600000|2020-03-04 04:20:00|5722.6|5712.6|5722|5712|5722.6|5712.6|5722|5712|35
1583295900000|2020-03-04 04:25:00|5721.8|5711.8|5723.8|5713.8|5724.5|5714.5|5720.5|5710.5|76
1583296200000|2020-03-04 04:30:00|5723.5|5713.5|5722.8|5712.8|5723.5|5713.5|5722.5|5712.5|26
1583296500000|2020-03-04 04:35:00|5722.5|5712.5|5720.6|5710.6|5722.5|5712.5|5720.5|5710.5|29
1583296800000|2020-03-04 04:40:00|5720.4|5710.4|5720.4|5710.4|5720.6|5710.6|5720|5710|18
1583297100000|2020-03-04 04:45:00|5720.6|5710.6|5720.5|5710.5|5721.3|5711.3|5720|5710|26
1583297400000|2020-03-04 04:50:00|5720.3|5710.3|5720.5|5710.5|5721.1|5711.1|5719.1|5709.1|31
1583297700000|2020-03-04 04:55:00|5720.3|5710.3|5721|5711|5721.1|5711.1|5720|5710|10
1583298000000|2020-03-04 05:00:00|5721.3|5711.3|5721|5711|5722|5712|5720|5710|29
1583298300000|2020-03-04 05:05:00|5721.3|5711.3|5721|5711|5722.4|5712.4|5720.5|5710.5|35
1583298600000|2020-03-04 05:10:00|5720.5|5710.5|5722.4|5712.4|5723.3|5713.3|5720.5|5710.5|35
1583298900000|2020-03-04 05:15:00|5722.6|5712.6|5722.1|5712.1|5722.8|5712.8|5722|5712|37
1583299200000|2020-03-04 05:20:00|5722.4|5712.4|5723|5713|5723.3|5713.3|5721.5|5711.5|29
1583299500000|2020-03-04 05:25:00|5723.3|5713.3|5723.5|5713.5|5724.8|5714.8|5722.6|5712.6|46
1583299800000|2020-03-04 05:30:00|5723.8|5713.8|5720.5|5710.5|5726|5716|5719.4|5709.4|169
1583300100000|2020-03-04 05:35:00|5720.8|5710.8|5718.9|5708.9|5722.1|5712.1|5717.6|5707.6|128
1583300400000|2020-03-04 05:40:00|5719|5709|5718.8|5708.8|5719.3|5709.3|5717|5707|102
1583300700000|2020-03-04 05:45:00|5718.5|5708.5|5721.6|5711.6|5724|5714|5716.9|5706.9|117
1583301000000|2020-03-04 05:50:00|5721.3|5711.3|5719.8|5709.8|5721.5|5711.5|5719.1|5709.1|96
1583301300000|2020-03-04 05:55:00|5719.3|5709.3|5712.5|5702.5|5719.3|5709.3|5712.5|5702.5|111
1583301600000|2020-03-04 06:00:00|5712.8|5702.8|5715.5|5705.5|5717.5|5707.5|5712.3|5702.3|197
1583301900000|2020-03-04 06:05:00|5715.4|5705.4|5717.5|5707.5|5719.4|5709.4|5715|5705|125
1583302200000|2020-03-04 06:10:00|5717.6|5707.6|5715.5|5705.5|5719.4|5709.4|5714|5704|137
1583302500000|2020-03-04 06:15:00|5715.8|5705.8|5716|5706|5720.5|5710.5|5715.3|5705.3|104
1583302800000|2020-03-04 06:20:00|5715.8|5705.8|5713|5703|5718|5708|5711.8|5701.8|111
1583303100000|2020-03-04 06:25:00|5713.3|5703.3|5711|5701|5713.6|5703.6|5708.9|5698.9|94
1583303400000|2020-03-04 06:30:00|5711.3|5701.3|5711.3|5701.3|5711.5|5701.5|5706.5|5696.5|142
1583303700000|2020-03-04 06:35:00|5711.4|5701.4|5709.3|5699.3|5711.6|5701.6|5707.5|5697.5|152
1583304000000|2020-03-04 06:40:00|5709.8|5699.8|5711.5|5701.5|5713.4|5703.4|5709.5|5699.5|139
1583304300000|2020-03-04 06:45:00|5711.8|5701.8|5714.5|5704.5|5715.1|5705.1|5711.3|5701.3|110
1583304600000|2020-03-04 06:50:00|5714.6|5704.6|5717|5707|5718.8|5708.8|5714.4|5704.4|140
1583304900000|2020-03-04 06:55:00|5716.8|5706.8|5717.3|5707.3|5719.6|5709.6|5716.3|5706.3|133
1583305200000|2020-03-04 07:00:00|5717.5|5707.5|5719.8|5709.8|5719.8|5709.8|5715.5|5705.5|95
1583305500000|2020-03-04 07:05:00|5719.6|5709.6|5718.8|5708.8|5720.3|5710.3|5714.9|5704.9|136
1583305800000|2020-03-04 07:10:00|5718.5|5708.5|5715.5|5705.5|5719.6|5709.6|5713.5|5703.5|123
1583306100000|2020-03-04 07:15:00|5715.3|5705.3|5722.3|5712.3|5722.8|5712.8|5715.1|5705.1|122
1583306400000|2020-03-04 07:20:00|5722.5|5712.5|5716.9|5706.9|5722.8|5712.8|5716.8|5706.8|57
1583306700000|2020-03-04 07:25:00|5716.8|5706.8|5712.8|5702.8|5717.3|5707.3|5710.8|5700.8|120
1583307000000|2020-03-04 07:30:00|5712.5|5702.5|5706.9|5696.9|5712.5|5702.5|5705.5|5695.5|125
1583307300000|2020-03-04 07:35:00|5707.1|5697.1|5707.5|5697.5|5709.8|5699.8|5705.4|5695.4|80
1583307600000|2020-03-04 07:40:00|5706.6|5696.6|5707.8|5697.8|5709.8|5699.8|5706.3|5696.3|80
1583307900000|2020-03-04 07:45:00|5707.5|5697.5|5707.9|5697.9|5709.4|5699.4|5707.5|5697.5|74
1583308200000|2020-03-04 07:50:00|5707.8|5697.8|5706.6|5696.6|5708.3|5698.3|5704|5694|71
1583308500000|2020-03-04 07:55:00|5706.4|5696.4|5703.8|5693.8|5706.4|5696.4|5701|5691|129
1583308800000|2020-03-04 08:00:00|5703.5|5693.5|5705.6|5695.6|5706.4|5696.4|5699.8|5689.8|171
1583309100000|2020-03-04 08:05:00|5705.9|5695.9|5710.4|5700.4|5714.6|5704.6|5704.9|5694.9|155
1583309400000|2020-03-04 08:10:00|5710.6|5700.6|5705.6|5695.6|5711.6|5701.6|5704.3|5694.3|248
1583309700000|2020-03-04 08:15:00|5705.5|5695.5|5710.1|5700.1|5711.3|5701.3|5705.5|5695.5|143
1583310000000|2020-03-04 08:20:00|5710|5700|5711|5701|5711.5|5701.5|5706.4|5696.4|158
1583310300000|2020-03-04 08:25:00|5710.8|5700.8|5715|5705|5715.8|5705.8|5709.8|5699.8|128
1583310600000|2020-03-04 08:30:00|5715.4|5705.4|5712.6|5702.6|5716.9|5706.9|5709.5|5699.5|132
1583310900000|2020-03-04 08:35:00|5712.8|5702.8|5717.6|5707.6|5719.6|5709.6|5712.4|5702.4|120
1583311200000|2020-03-04 08:40:00|5717.5|5707.5|5716.8|5706.8|5719.1|5709.1|5713.9|5703.9|137
1583311500000|2020-03-04 08:45:00|5717|5707|5718.6|5708.6|5719.3|5709.3|5713.8|5703.8|94
1583311800000|2020-03-04 08:50:00|5718.9|5708.9|5719.1|5709.1|5719.5|5709.5|5717.5|5707.5|98
1583312100000|2020-03-04 08:55:00|5718.8|5708.8|5712.1|5702.1|5718.8|5708.8|5711.4|5701.4|89
1583312400000|2020-03-04 09:00:00|5712.3|5702.3|5722.5|5712.5|5723.1|5713.1|5712.3|5702.3|177
1583312700000|2020-03-04 09:05:00|5722.3|5712.3|5714.3|5704.3|5725.4|5715.4|5711.4|5701.4|214
1583313000000|2020-03-04 09:10:00|5714|5704|5715|5705|5716.6|5706.6|5711.8|5701.8|137
1583313300000|2020-03-04 09:15:00|5714.8|5704.8|5718|5708|5718|5708|5711.8|5701.8|124
1583313600000|2020-03-04 09:20:00|5718.3|5708.3|5720.3|5710.3|5721.3|5711.3|5717.8|5707.8|133
1583313900000|2020-03-04 09:25:00|5720.4|5710.4|5720.3|5710.3|5721.5|5711.5|5717.8|5707.8|126
1583314200000|2020-03-04 09:30:00|5720.5|5710.5|5718|5708|5721.5|5711.5|5717|5707|231
1583314500000|2020-03-04 09:35:00|5718.3|5708.3|5723.5|5713.5|5725|5715|5717|5707|202
1583314800000|2020-03-04 09:40:00|5723.3|5713.3|5726.1|5716.1|5729.5|5719.5|5722.3|5712.3|126
1583315100000|2020-03-04 09:45:00|5726.5|5716.5|5722.5|5712.5|5727.5|5717.5|5721|5711|117
1583315400000|2020-03-04 09:50:00|5722.8|5712.8|5725.3|5715.3|5725.5|5715.5|5722|5712|58
1583315700000|2020-03-04 09:55:00|5724.8|5714.8|5723|5713|5725.8|5715.8|5722|5712|101
1583316000000|2020-03-04 10:00:00|5722.8|5712.8|5725.3|5715.3|5728.6|5718.6|5722.8|5712.8|145
1583316300000|2020-03-04 10:05:00|5725.5|5715.5|5728.9|5718.9|5729.1|5719.1|5724.5|5714.5|177
1583316600000|2020-03-04 10:10:00|5728.6|5718.6|5728.9|5718.9|5729.9|5719.9|5727.8|5717.8|102
1583316900000|2020-03-04 10:15:00|5728.6|5718.6|5727.5|5717.5|5729.5|5719.5|5725.9|5715.9|56
1583317200000|2020-03-04 10:20:00|5727.8|5717.8|5727.5|5717.5|5730.4|5720.4|5726.5|5716.5|64
1583317500000|2020-03-04 10:25:00|5727.3|5717.3|5726.3|5716.3|5728.6|5718.6|5725.3|5715.3|113
1583317800000|2020-03-04 10:30:00|5726.4|5716.4|5723.6|5713.6|5726.9|5716.9|5721|5711|75
1583318100000|2020-03-04 10:35:00|5723.4|5713.4|5724.9|5714.9|5725.3|5715.3|5722.3|5712.3|94
1583318400000|2020-03-04 10:40:00|5724.6|5714.6|5722.6|5712.6|5726.3|5716.3|5722.6|5712.6|63
1583318700000|2020-03-04 10:45:00|5722.4|5712.4|5722.4|5712.4|5723.1|5713.1|5721.4|5711.4|57
1583319000000|2020-03-04 10:50:00|5722.6|5712.6|5721.1|5711.1|5724.3|5714.3|5720.5|5710.5|71
1583319300000|2020-03-04 10:55:00|5721.4|5711.4|5718.1|5708.1|5721.5|5711.5|5717.6|5707.6|64
1583319600000|2020-03-04 11:00:00|5717.9|5707.9|5720.9|5710.9|5721.8|5711.8|5717.9|5707.9|30
1583319900000|2020-03-04 11:05:00|5721.3|5711.3|5723.9|5713.9|5723.9|5713.9|5721|5711|46
1583320200000|2020-03-04 11:10:00|5723.8|5713.8|5719.1|5709.1|5723.8|5713.8|5719.1|5709.1|73
1583320500000|2020-03-04 11:15:00|5719.4|5709.4|5718.1|5708.1|5719.4|5709.4|5716.3|5706.3|72
1583320800000|2020-03-04 11:20:00|5718.4|5708.4|5722|5712|5722|5712|5717.1|5707.1|70
1583321100000|2020-03-04 11:25:00|5721.8|5711.8|5724.5|5714.5|5724.8|5714.8|5721.8|5711.8|66
1583321400000|2020-03-04 11:30:00|5724.8|5714.8|5723.4|5713.4|5726|5716|5722.1|5712.1|75
1583321700000|2020-03-04 11:35:00|5723.6|5713.6|5726.9|5716.9|5727.8|5717.8|5723.6|5713.6|64
1583322000000|2020-03-04 11:40:00|5727.1|5717.1|5726.8|5716.8|5728.6|5718.6|5725.1|5715.1|82
1583322300000|2020-03-04 11:45:00|5726.5|5716.5|5723.4|5713.4|5726.9|5716.9|5722.9|5712.9|74
1583322600000|2020-03-04 11:50:00|5723.6|5713.6|5724.9|5714.9|5725.4|5715.4|5723.4|5713.4|69
1583322900000|2020-03-04 11:55:00|5725.1|5715.1|5722.1|5712.1|5725.1|5715.1|5721.1|5711.1|72
1583323200000|2020-03-04 12:00:00|5721.9|5711.9|5723.6|5713.6|5724.1|5714.1|5720.8|5710.8|77
1583323500000|2020-03-04 12:05:00|5723.4|5713.4|5724.1|5714.1|5726.6|5716.6|5721.9|5711.9|118
1583323800000|2020-03-04 12:10:00|5724.9|5714.9|5723.4|5713.4|5726.6|5716.6|5722.3|5712.3|95
1583324100000|2020-03-04 12:15:00|5723.6|5713.6|5721.4|5711.4|5724.4|5714.4|5720.1|5710.1|123
1583324400000|2020-03-04 12:20:00|5721.6|5711.6|5724.6|5714.6|5725.5|5715.5|5721.6|5711.6|126
1583324700000|2020-03-04 12:25:00|5724.4|5714.4|5724.8|5714.8|5725.6|5715.6|5723.4|5713.4|89
1583325000000|2020-03-04 12:30:00|5724.5|5714.5|5721.3|5711.3|5724.9|5714.9|5720.5|5710.5|168
1583325300000|2020-03-04 12:35:00|5720.8|5710.8|5723.6|5713.6|5724.3|5714.3|5720.5|5710.5|138
1583325600000|2020-03-04 12:40:00|5723.9|5713.9|5726.6|5716.6|5726.6|5716.6|5723.6|5713.6|52
1583325900000|2020-03-04 12:45:00|5727.3|5717.3|5729.5|5719.5|5732.4|5722.4|5726.9|5716.9|111
1583326200000|2020-03-04 12:50:00|5729.8|5719.8|5729|5719|5730|5720|5727.5|5717.5|61
1583326500000|2020-03-04 12:55:00|5728.8|5718.8|5728.4|5718.4|5729.9|5719.9|5726.1|5716.1|138
1583326800000|2020-03-04 13:00:00|5728.5|5718.5|5725.9|5715.9|5732.5|5722.5|5725.4|5715.4|163
1583327100000|2020-03-04 13:05:00|5726.1|5716.1|5713.3|5703.3|5727.1|5717.1|5713.3|5703.3|204
1583327400000|2020-03-04 13:10:00|5713.6|5703.6|5710.3|5700.3|5714|5704|5706.8|5696.8|228
1583327700000|2020-03-04 13:15:00|5710.1|5700.1|5711.4|5701.4|5720|5710|5708.1|5698.1|374
1583328000000|2020-03-04 13:20:00|5712|5702|5710|5700|5716.5|5706.5|5709.1|5699.1|340
1583328300000|2020-03-04 13:25:00|5710.1|5700.1|5718.8|5708.8|5719.6|5709.6|5709.1|5699.1|152
1583328600000|2020-03-04 13:30:00|5718.5|5708.5|5720.6|5710.6|5721.1|5711.1|5714.8|5704.8|110
1583328900000|2020-03-04 13:35:00|5720.4|5710.4|5717.5|5707.5|5720.9|5710.9|5717.1|5707.1|98
1583329200000|2020-03-04 13:40:00|5717.8|5707.8|5718.5|5708.5|5720.1|5710.1|5716.4|5706.4|104
1583329500000|2020-03-04 13:45:00|5718.8|5708.8|5718.9|5708.9|5719.6|5709.6|5717.9|5707.9|93
1583329800000|2020-03-04 13:50:00|5719.1|5709.1|5717.6|5707.6|5719.9|5709.9|5717.3|5707.3|102
1583330100000|2020-03-04 13:55:00|5717.4|5707.4|5711.6|5701.6|5718.4|5708.4|5711.5|5701.5|82
1583330400000|2020-03-04 14:00:00|5711.3|5701.3|5702.4|5692.4|5714.4|5704.4|5702.4|5692.4|178
1583330700000|2020-03-04 14:05:00|5702.6|5692.6|5700|5690|5704.8|5694.8|5697.5|5687.5|166
1583331000000|2020-03-04 14:10:00|5699.9|5689.9|5705|5695|5707.9|5697.9|5698.3|5688.3|126
1583331300000|2020-03-04 14:15:00|5704.9|5694.9|5706.3|5696.3|5706.8|5696.8|5700.6|5690.6|162
1583331600000|2020-03-04 14:20:00|5706|5696|5704.3|5694.3|5706|5696|5702|5692|99
1583331900000|2020-03-04 14:25:00|5704|5694|5699|5689|5704.1|5694.1|5698.9|5688.9|102
1583332200000|2020-03-04 14:30:00|5699.1|5689.1|5692.5|5682.5|5702.5|5692.5|5691.3|5681.3|268
1583332500000|2020-03-04 14:35:00|5692|5682|5693.4|5683.4|5695.4|5685.4|5687.3|5677.3|280
1583332800000|2020-03-04 14:40:00|5693.3|5683.3|5688|5678|5694.6|5684.6|5686.8|5676.8|165
1583333100000|2020-03-04 14:45:00|5687.9|5677.9|5686.8|5676.8|5691.3|5681.3|5685.8|5675.8|194
1583333400000|2020-03-04 14:50:00|5686.5|5676.5|5685.9|5675.9|5690.1|5680.1|5684.9|5674.9|174
1583333700000|2020-03-04 14:55:00|5686.1|5676.1|5683.9|5673.9|5687.5|5677.5|5680.1|5670.1|145
1583334000000|2020-03-04 15:00:00|5684.1|5674.1|5682.9|5672.9|5690.8|5680.8|5679.8|5669.8|335
1583334300000|2020-03-04 15:05:00|5682.6|5672.6|5682.4|5672.4|5686.6|5676.6|5679.1|5669.1|249
1583334600000|2020-03-04 15:10:00|5682.6|5672.6|5679.6|5669.6|5686.1|5676.1|5677.5|5667.5|253
1583334900000|2020-03-04 15:15:00|5679.4|5669.4|5685.6|5675.6|5687.5|5677.5|5677.3|5667.3|186
1583335200000|2020-03-04 15:20:00|5685.8|5675.8|5682.5|5672.5|5685.8|5675.8|5681.3|5671.3|175
1583335500000|2020-03-04 15:25:00|5682.6|5672.6|5679.5|5669.5|5683|5673|5679|5669|235
1583335800000|2020-03-04 15:30:00|5679.8|5669.8|5673|5663|5679.8|5669.8|5672.6|5662.6|183
1583336100000|2020-03-04 15:35:00|5673.3|5663.3|5677|5667|5678.8|5668.8|5673.3|5663.3|233
1583336400000|2020-03-04 15:40:00|5677.3|5667.3|5680.9|5670.9|5683|5673|5676.9|5666.9|212
1583336700000|2020-03-04 15:45:00|5681.1|5671.1|5678.8|5668.8|5681.1|5671.1|5675.4|5665.4|239
1583337000000|2020-03-04 15:50:00|5679|5669|5678|5668|5679.8|5669.8|5676.5|5666.5|160
1583337300000|2020-03-04 15:55:00|5678.1|5668.1|5678.8|5668.8|5683.3|5673.3|5677.4|5667.4|185
1583337600000|2020-03-04 16:00:00|5679.8|5669.8|5683.3|5673.3|5688.8|5678.8|5679|5669|265
1583337900000|2020-03-04 16:05:00|5683.5|5673.5|5682.9|5672.9|5685.4|5675.4|5675.6|5665.6|188
1583338200000|2020-03-04 16:10:00|5682.6|5672.6|5683|5673|5684.8|5674.8|5681.5|5671.5|201
1583338500000|2020-03-04 16:15:00|5683.3|5673.3|5683|5673|5684.3|5674.3|5680.8|5670.8|170
1583338800000|2020-03-04 16:20:00|5683.3|5673.3|5685|5675|5686.3|5676.3|5680.8|5670.8|171
1583339100000|2020-03-04 16:25:00|5685.3|5675.3|5685|5675|5686.8|5676.8|5680.8|5670.8|98
1583339400000|2020-03-04 16:30:00|5685.3|5675.3|5686|5676|5686.1|5676.1|5683.6|5673.6|176
1583339700000|2020-03-04 16:35:00|5685.8|5675.8|5684.9|5674.9|5685.9|5675.9|5684|5674|131
1583340000000|2020-03-04 16:40:00|5684.8|5674.8|5682.4|5672.4|5685.3|5675.3|5676.3|5666.3|172
1583340300000|2020-03-04 16:45:00|5682.1|5672.1|5689.1|5679.1|5691|5681|5680.4|5670.4|233
1583340600000|2020-03-04 16:50:00|5688.9|5678.9|5691.1|5681.1|5691.1|5681.1|5687.4|5677.4|109
1583340900000|2020-03-04 16:55:00|5690.9|5680.9|5691.5|5681.5|5693.1|5683.1|5690.5|5680.5|83
1583341200000|2020-03-04 17:00:00|5691.9|5681.9|5691.6|5681.6|5693|5683|5691.1|5681.1|63
1583341500000|2020-03-04 17:05:00|5691.4|5681.4|5692.4|5682.4|5693.5|5683.5|5691.4|5681.4|69
1583341800000|2020-03-04 17:10:00|5692.5|5682.5|5693.6|5683.6|5695.8|5685.8|5691.8|5681.8|97
1583342100000|2020-03-04 17:15:00|5693.4|5683.4|5693.9|5683.9|5695.4|5685.4|5693.1|5683.1|63
1583342400000|2020-03-04 17:20:00|5694|5684|5698|5688|5699.1|5689.1|5694|5684|83
1583342700000|2020-03-04 17:25:00|5697.6|5687.6|5700.1|5690.1|5702.1|5692.1|5697.6|5687.6|73
1583343000000|2020-03-04 17:30:00|5699.8|5689.8|5699.5|5689.5|5702|5692|5698.8|5688.8|88
1583343300000|2020-03-04 17:35:00|5699.6|5689.6|5700.3|5690.3|5702.4|5692.4|5699.5|5689.5|121
1583343600000|2020-03-04 17:40:00|5700.5|5690.5|5698.8|5688.8|5700.9|5690.9|5697.8|5687.8|143
1583343900000|2020-03-04 17:45:00|5699.4|5689.4|5702.3|5692.3|5702.3|5692.3|5698.9|5688.9|74
1583344200000|2020-03-04 17:50:00|5701.8|5691.8|5702.3|5692.3|5703|5693|5701.3|5691.3|48
1583344500000|2020-03-04 17:55:00|5702.4|5692.4|5702.8|5692.8|5705.6|5695.6|5701.6|5691.6|58
1583370000000|2020-03-05 01:00:00|5730.6|5720.6|5731.5|5721.5|5735.6|5725.6|5730.5|5720.5|168
1583370300000|2020-03-05 01:05:00|5731.3|5721.3|5727.4|5717.4|5733.5|5723.5|5726.8|5716.8|211
1583370600000|2020-03-05 01:10:00|5727.1|5717.1|5726.9|5716.9|5729.8|5719.8|5726|5716|153
1583370900000|2020-03-05 01:15:00|5727.1|5717.1|5729.3|5719.3|5729.5|5719.5|5724.6|5714.6|179
1583371200000|2020-03-05 01:20:00|5729|5719|5727.1|5717.1|5729.3|5719.3|5725.5|5715.5|110
1583371500000|2020-03-05 01:25:00|5727|5717|5728.1|5718.1|5728.1|5718.1|5725.4|5715.4|136
1583371800000|2020-03-05 01:30:00|5728.5|5718.5|5723.6|5713.6|5729|5719|5721.9|5711.9|173
1583372100000|2020-03-05 01:35:00|5723.4|5713.4|5724.1|5714.1|5726.1|5716.1|5722.1|5712.1|148
1583372400000|2020-03-05 01:40:00|5723.9|5713.9|5726.1|5716.1|5727.5|5717.5|5723.9|5713.9|153
1583372700000|2020-03-05 01:45:00|5726|5716|5725.4|5715.4|5727.5|5717.5|5723.6|5713.6|132
1583373000000|2020-03-05 01:50:00|5725.8|5715.8|5724.9|5714.9|5727|5717|5724.4|5714.4|113
1583373300000|2020-03-05 01:55:00|5724.6|5714.6|5726.4|5716.4|5726.4|5716.4|5723.3|5713.3|129
1583373600000|2020-03-05 02:00:00|5726.6|5716.6|5725.3|5715.3|5727|5717|5724.5|5714.5|103
1583373900000|2020-03-05 02:05:00|5725.8|5715.8|5724.5|5714.5|5726.3|5716.3|5723.1|5713.1|77
1583374200000|2020-03-05 02:10:00|5724.8|5714.8|5724.5|5714.5|5724.8|5714.8|5723.4|5713.4|64
1583374500000|2020-03-05 02:15:00|5724.3|5714.3|5724.8|5714.8|5726.1|5716.1|5724|5714|41
1583374800000|2020-03-05 02:20:00|5724.5|5714.5|5725.4|5715.4|5725.6|5715.6|5724.3|5714.3|33
1583375100000|2020-03-05 02:25:00|5725.3|5715.3|5726.8|5716.8|5727.1|5717.1|5724.8|5714.8|28
1583375400000|2020-03-05 02:30:00|5726.9|5716.9|5728|5718|5728.6|5718.6|5725.3|5715.3|79
1583375700000|2020-03-05 02:35:00|5728.1|5718.1|5727.5|5717.5|5729.4|5719.4|5725.8|5715.8|100
1583376000000|2020-03-05 02:40:00|5727.3|5717.3|5726.8|5716.8|5727.3|5717.3|5725|5715|42
1583376300000|2020-03-05 02:45:00|5727|5717|5730.5|5720.5|5730.5|5720.5|5727|5717|91
1583376600000|2020-03-05 02:50:00|5730.3|5720.3|5729.5|5719.5|5731.1|5721.1|5728.5|5718.5|65
1583376900000|2020-03-05 02:55:00|5729.8|5719.8|5728.5|5718.5|5730.5|5720.5|5727.3|5717.3|64
1583377200000|2020-03-05 03:00:00|5728.8|5718.8|5728.3|5718.3|5730.5|5720.5|5726|5716|108
1583377500000|2020-03-05 03:05:00|5728|5718|5729.6|5719.6|5731.4|5721.4|5727.8|5717.8|78
1583377800000|2020-03-05 03:10:00|5729.8|5719.8|5728.6|5718.6|5730.3|5720.3|5728.6|5718.6|43
1583378100000|2020-03-05 03:15:00|5728.5|5718.5|5728.9|5718.9|5730|5720|5727.5|5717.5|36
1583378400000|2020-03-05 03:20:00|5728.6|5718.6|5728.5|5718.5|5730.1|5720.1|5727.3|5717.3|45
1583378700000|2020-03-05 03:25:00|5728.3|5718.3|5728.1|5718.1|5729.5|5719.5|5727.3|5717.3|54
1583379000000|2020-03-05 03:30:00|5727.9|5717.9|5729.1|5719.1|5729.3|5719.3|5727|5717|43
1583379300000|2020-03-05 03:35:00|5728.9|5718.9|5728.4|5718.4|5729|5719|5728|5718|25
1583379600000|2020-03-05 03:40:00|5728.6|5718.6|5727|5717|5728.9|5718.9|5726.8|5716.8|27
1583379900000|2020-03-05 03:45:00|5726.8|5716.8|5725.3|5715.3|5727|5717|5725.3|5715.3|13
1583380200000|2020-03-05 03:50:00|5725.4|5715.4|5725.8|5715.8|5725.8|5715.8|5725.3|5715.3|17
1583380500000|2020-03-05 03:55:00|5725.6|5715.6|5725.6|5715.6|5725.8|5715.8|5725|5715|16
1583380800000|2020-03-05 04:00:00|5725.8|5715.8|5727|5717|5727.1|5717.1|5725.6|5715.6|20
1583381100000|2020-03-05 04:05:00|5726.8|5716.8|5727|5717|5727.1|5717.1|5726.5|5716.5|6
1583381400000|2020-03-05 04:10:00|5726.8|5716.8|5726.1|5716.1|5727|5717|5726.1|5716.1|18
1583381700000|2020-03-05 04:15:00|5726|5716|5724.9|5714.9|5726|5716|5724.6|5714.6|9
1583382000000|2020-03-05 04:20:00|5724.6|5714.6|5725.6|5715.6|5725.6|5715.6|5724.5|5714.5|13
1583382300000|2020-03-05 04:25:00|5725.8|5715.8|5725.4|5715.4|5725.9|5715.9|5725.4|5715.4|8
1583382600000|2020-03-05 04:30:00|5725.8|5715.8|5725.8|5715.8|5726.1|5716.1|5725.4|5715.4|20
1583382900000|2020-03-05 04:35:00|5725.5|5715.5|5726|5716|5726.3|5716.3|5725.5|5715.5|7
1583383200000|2020-03-05 04:40:00|5725.9|5715.9|5725.5|5715.5|5725.9|5715.9|5725.5|5715.5|19
1583383500000|2020-03-05 04:45:00|5725.6|5715.6|5726|5716|5726.1|5716.1|5725.5|5715.5|12
1583383800000|2020-03-05 04:50:00|5725.9|5715.9|5724.8|5714.8|5725.9|5715.9|5724.8|5714.8|6
1583384100000|2020-03-05 04:55:00|5724.6|5714.6|5724.6|5714.6|5724.6|5714.6|5724.4|5714.4|4
1583384400000|2020-03-05 05:00:00|5724.9|5714.9|5727.6|5717.6|5727.6|5717.6|5724.9|5714.9|39
1583384700000|2020-03-05 05:05:00|5727.4|5717.4|5727.6|5717.6|5728|5718|5726.8|5716.8|22
1583385000000|2020-03-05 05:10:00|5727.4|5717.4|5730.1|5720.1|5730.4|5720.4|5727.4|5717.4|32
1583385300000|2020-03-05 05:15:00|5730|5720|5731.4|5721.4|5731.4|5721.4|5728.5|5718.5|61
1583385600000|2020-03-05 05:20:00|5731.3|5721.3|5730.9|5720.9|5731.4|5721.4|5729.4|5719.4|41
1583385900000|2020-03-05 05:25:00|5731.3|5721.3|5732.5|5722.5|5732.6|5722.6|5730.3|5720.3|59
1583386200000|2020-03-05 05:30:00|5732.6|5722.6|5732.1|5722.1|5734.9|5724.9|5731.5|5721.5|144
1583386500000|2020-03-05 05:35:00|5732|5722|5735.4|5725.4|5735.4|5725.4|5731.5|5721.5|106
1583386800000|2020-03-05 05:40:00|5735.3|5725.3|5730.4|5720.4|5735.8|5725.8|5729.9|5719.9|120
1583387100000|2020-03-05 05:45:00|5730.1|5720.1|5732|5722|5733|5723|5729.5|5719.5|76
1583387400000|2020-03-05 05:50:00|5731.6|5721.6|5734.5|5724.5|5734.5|5724.5|5730.8|5720.8|74
1583387700000|2020-03-05 05:55:00|5734.3|5724.3|5730.8|5720.8|5735|5725|5730.5|5720.5|94
1583388000000|2020-03-05 06:00:00|5730.5|5720.5|5730.3|5720.3|5731.1|5721.1|5727.5|5717.5|93
1583388300000|2020-03-05 06:05:00|5730.5|5720.5|5732.1|5722.1|5732.8|5722.8|5729.6|5719.6|90
1583388600000|2020-03-05 06:10:00|5732.4|5722.4|5733.6|5723.6|5733.9|5723.9|5731.6|5721.6|87
1583388900000|2020-03-05 06:15:00|5733.4|5723.4|5735.6|5725.6|5736.3|5726.3|5733.3|5723.3|52
1583389200000|2020-03-05 06:20:00|5735.4|5725.4|5733.3|5723.3|5735.4|5725.4|5731.8|5721.8|88
1583389500000|2020-03-05 06:25:00|5733.4|5723.4|5730.5|5720.5|5733.4|5723.4|5730.4|5720.4|51
1583389800000|2020-03-05 06:30:00|5730.8|5720.8|5732.1|5722.1|5732.1|5722.1|5730|5720|31
1583390100000|2020-03-05 06:35:00|5732.4|5722.4|5732|5722|5733|5723|5730.5|5720.5|103
1583390400000|2020-03-05 06:40:00|5732.3|5722.3|5731.3|5721.3|5732.8|5722.8|5730.5|5720.5|59
1583390700000|2020-03-05 06:45:00|5731|5721|5728.6|5718.6|5731.9|5721.9|5727.8|5717.8|61
1583391000000|2020-03-05 06:50:00|5728.4|5718.4|5725|5715|5728.6|5718.6|5724.1|5714.1|76
1583391300000|2020-03-05 06:55:00|5724.9|5714.9|5724|5714|5725.8|5715.8|5721.3|5711.3|90
1583391600000|2020-03-05 07:00:00|5723.8|5713.8|5723.5|5713.5|5726.4|5716.4|5722.4|5712.4|94
1583391900000|2020-03-05 07:05:00|5723.8|5713.8|5721.9|5711.9|5724.3|5714.3|5721.6|5711.6|58
1583392200000|2020-03-05 07:10:00|5722.1|5712.1|5721.8|5711.8|5722.1|5712.1|5719.9|5709.9|54
1583392500000|2020-03-05 07:15:00|5721.6|5711.6|5723.3|5713.3|5724|5714|5720.8|5710.8|46
1583392800000|2020-03-05 07:20:00|5723.1|5713.1|5721|5711|5723.5|5713.5|5720|5710|84
1583393100000|2020-03-05 07:25:00|5720.8|5710.8|5719.3|5709.3|5721.8|5711.8|5719|5709|86
1583393400000|2020-03-05 07:30:00|5718.9|5708.9|5719.5|5709.5|5719.6|5709.6|5715.8|5705.8|115
1583393700000|2020-03-05 07:35:00|5719.8|5709.8|5718.5|5708.5|5721|5711|5717.3|5707.3|121
1583394000000|2020-03-05 07:40:00|5718.8|5708.8|5719.8|5709.8|5721.3|5711.3|5717.1|5707.1|97
1583394300000|2020-03-05 07:45:00|5720|5710|5715.3|5705.3|5720|5710|5714.3|5704.3|124
1583394600000|2020-03-05 07:50:00|5715|5705|5715|5705|5717.3|5707.3|5714|5704|93
1583394900000|2020-03-05 07:55:00|5714.6|5704.6|5714|5704|5717|5707|5714|5704|94
1583395200000|2020-03-05 08:00:00|5714.4|5704.4|5711.9|5701.9|5717.4|5707.4|5711.9|5701.9|194
1583395500000|2020-03-05 08:05:00|5711.8|5701.8|5718|5708|5718.8|5708.8|5711.8|5701.8|101
1583395800000|2020-03-05 08:10:00|5718.1|5708.1|5717.1|5707.1|5719|5709|5717.1|5707.1|51
1583396100000|2020-03-05 08:15:00|5717.3|5707.3|5719.8|5709.8|5721.5|5711.5|5717.3|5707.3|66
1583396400000|2020-03-05 08:20:00|5719.6|5709.6|5716.5|5706.5|5720.8|5710.8|5716.5|5706.5|132
1583396700000|2020-03-05 08:25:00|5716.3|5706.3|5715.4|5705.4|5718.4|5708.4|5713.9|5703.9|83
1583397000000|2020-03-05 08:30:00|5716|5706|5717|5707|5718.5|5708.5|5714.9|5704.9|66
1583397300000|2020-03-05 08:35:00|5716.9|5706.9|5715|5705|5717.5|5707.5|5711.9|5701.9|78
1583397600000|2020-03-05 08:40:00|5715.3|5705.3|5719.5|5709.5|5720.1|5710.1|5715.3|5705.3|58
1583397900000|2020-03-05 08:45:00|5719.3|5709.3|5716.6|5706.6|5719.8|5709.8|5716.3|5706.3|66
1583398200000|2020-03-05 08:50:00|5716.5|5706.5|5713.8|5703.8|5716.6|5706.6|5713.8|5703.8|79
1583398500000|2020-03-05 08:55:00|5713.5|5703.5|5710.6|5700.6|5714.1|5704.1|5710.4|5700.4|66
1583398800000|2020-03-05 09:00:00|5710.4|5700.4|5709.9|5699.9|5712.5|5702.5|5706.3|5696.3|100
1583399100000|2020-03-05 09:05:00|5709.8|5699.8|5702.1|5692.1|5709.8|5699.8|5701.4|5691.4|148
1583399400000|2020-03-05 09:10:00|5702.4|5692.4|5708.1|5698.1|5708.1|5698.1|5702.3|5692.3|103
1583399700000|2020-03-05 09:15:00|5708.4|5698.4|5708.5|5698.5|5710.8|5700.8|5705.8|5695.8|111
1583400000000|2020-03-05 09:20:00|5708.8|5698.8|5710.9|5700.9|5711.9|5701.9|5708.5|5698.5|105
1583400300000|2020-03-05 09:25:00|5710.6|5700.6|5709.9|5699.9|5710.9|5700.9|5708.1|5698.1|59
1583400600000|2020-03-05 09:30:00|5710.1|5700.1|5709.9|5699.9|5711.6|5701.6|5709.4|5699.4|109
1583400900000|2020-03-05 09:35:00|5710.1|5700.1|5707.8|5697.8|5713.4|5703.4|5707.8|5697.8|144
1583401200000|2020-03-05 09:40:00|5707.5|5697.5|5704.5|5694.5|5707.5|5697.5|5703.8|5693.8|98
1583401500000|2020-03-05 09:45:00|5703.9|5693.9|5706.8|5696.8|5707.4|5697.4|5703.6|5693.6|91
1583401800000|2020-03-05 09:50:00|5706.5|5696.5|5702|5692|5706.5|5696.5|5701.9|5691.9|104
1583402100000|2020-03-05 09:55:00|5701.8|5691.8|5704.8|5694.8|5704.8|5694.8|5701.8|5691.8|130
1583402400000|2020-03-05 10:00:00|5704.6|5694.6|5711.9|5701.9|5712.4|5702.4|5703.8|5693.8|115
1583402700000|2020-03-05 10:05:00|5712.1|5702.1|5710.1|5700.1|5712.4|5702.4|5708.4|5698.4|80
1583403000000|2020-03-05 10:10:00|5710.4|5700.4|5706.4|5696.4|5711.1|5701.1|5706.4|5696.4|61
1583403300000|2020-03-05 10:15:00|5706.8|5696.8|5706.5|5696.5|5708.8|5698.8|5706.4|5696.4|81
1583403600000|2020-03-05 10:20:00|5706.4|5696.4|5705|5695|5707.1|5697.1|5705|5695|68
1583403900000|2020-03-05 10:25:00|5705.1|5695.1|5705|5695|5706|5696|5703.6|5693.6|55
1583404200000|2020-03-05 10:30:00|5705.1|5695.1|5709.1|5699.1|5709.6|5699.6|5705.1|5695.1|112
1583404500000|2020-03-05 10:35:00|5708.9|5698.9|5709.1|5699.1|5710.9|5700.9|5708.4|5698.4|68
1583404800000|2020-03-05 10:40:00|5709.6|5699.6|5705.6|5695.6|5710.8|5700.8|5705.6|5695.6|82
1583405100000|2020-03-05 10:45:00|5706.3|5696.3|5706|5696|5707.9|5697.9|5705.4|5695.4|93
1583405400000|2020-03-05 10:50:00|5705.8|5695.8|5703.4|5693.4|5706.3|5696.3|5702.3|5692.3|110
1583405700000|2020-03-05 10:55:00|5703.6|5693.6|5701.3|5691.3|5703.8|5693.8|5701|5691|64
1583406000000|2020-03-05 11:00:00|5701.5|5691.5|5701.1|5691.1|5702.8|5692.8|5698.9|5688.9|116
1583406300000|2020-03-05 11:05:00|5700.9|5690.9|5703|5693|5704|5694|5700.1|5690.1|157
1583406600000|2020-03-05 11:10:00|5703.3|5693.3|5701.4|5691.4|5704.1|5694.1|5700.4|5690.4|51
1583406900000|2020-03-05 11:15:00|5701.6|5691.6|5701.4|5691.4|5703.9|5693.9|5701.4|5691.4|62
1583407200000|2020-03-05 11:20:00|5701.1|5691.1|5699|5689|5702|5692|5698.5|5688.5|77
1583407500000|2020-03-05 11:25:00|5699.3|5689.3|5697.6|5687.6|5701.1|5691.1|5697.6|5687.6|62
1583407800000|2020-03-05 11:30:00|5697.8|5687.8|5697.4|5687.4|5699|5689|5695.9|5685.9|146
1583408100000|2020-03-05 11:35:00|5697.1|5687.1|5697.8|5687.8|5698.6|5688.6|5695.6|5685.6|147
1583408400000|2020-03-05 11:40:00|5697.9|5687.9|5699.6|5689.6|5699.9|5689.9|5697.4|5687.4|98
1583408700000|2020-03-05 11:45:00|5699.8|5689.8|5700|5690|5700|5690|5698.1|5688.1|44
1583409000000|2020-03-05 11:50:00|5699.8|5689.8|5697.5|5687.5|5700.4|5690.4|5696.5|5686.5|95
1583409300000|2020-03-05 11:55:00|5697.8|5687.8|5698.8|5688.8|5699.5|5689.5|5697.8|5687.8|130
1583409600000|2020-03-05 12:00:00|5698.9|5688.9|5696.8|5686.8|5699|5689|5695.8|5685.8|95
1583409900000|2020-03-05 12:05:00|5696.9|5686.9|5700.8|5690.8|5701.3|5691.3|5696.9|5686.9|85
1583410200000|2020-03-05 12:10:00|5701.3|5691.3|5701.4|5691.4|5702.4|5692.4|5701|5691|60
1583410500000|2020-03-05 12:15:00|5701.6|5691.6|5702.5|5692.5|5703.4|5693.4|5701.6|5691.6|43
1583410800000|2020-03-05 12:20:00|5702.6|5692.6|5702.3|5692.3|5703.8|5693.8|5700.4|5690.4|101
1583411100000|2020-03-05 12:25:00|5702.4|5692.4|5698.6|5688.6|5702.9|5692.9|5698|5688|111
1583411400000|2020-03-05 12:30:00|5698.9|5688.9|5693|5683|5699.6|5689.6|5691.8|5681.8|157
1583411700000|2020-03-05 12:35:00|5693.3|5683.3|5692.3|5682.3|5694.5|5684.5|5690.9|5680.9|120
1583412000000|2020-03-05 12:40:00|5692.1|5682.1|5696|5686|5697.3|5687.3|5692.1|5682.1|75
1583412300000|2020-03-05 12:45:00|5696.3|5686.3|5693.6|5683.6|5698.4|5688.4|5693.1|5683.1|79
1583412600000|2020-03-05 12:50:00|5693.9|5683.9|5700.8|5690.8|5700.8|5690.8|5693.9|5683.9|94
1583412900000|2020-03-05 12:55:00|5700.5|5690.5|5703.4|5693.4|5703.6|5693.6|5699.9|5689.9|94
1583413200000|2020-03-05 13:00:00|5703.1|5693.1|5703|5693|5704.8|5694.8|5700.5|5690.5|105
1583413500000|2020-03-05 13:05:00|5702.9|5692.9|5706.8|5696.8|5709.1|5699.1|5702.9|5692.9|131
1583413800000|2020-03-05 13:10:00|5706.9|5696.9|5708.6|5698.6|5709.4|5699.4|5706|5696|95
1583414100000|2020-03-05 13:15:00|5708.3|5698.3|5705.3|5695.3|5709.4|5699.4|5703.4|5693.4|146
1583414400000|2020-03-05 13:20:00|5705|5695|5700.9|5690.9|5709.9|5699.9|5697.3|5687.3|257
1583414700000|2020-03-05 13:25:00|5700.6|5690.6|5701.1|5691.1|5701.3|5691.3|5698.4|5688.4|72
1583415000000|2020-03-05 13:30:00|5701.3|5691.3|5700.3|5690.3|5702.3|5692.3|5698.5|5688.5|88
1583415300000|2020-03-05 13:35:00|5700|5690|5697.4|5687.4|5702.3|5692.3|5697.1|5687.1|106
1583415600000|2020-03-05 13:40:00|5697.1|5687.1|5693.3|5683.3|5697.6|5687.6|5693.3|5683.3|100
1583415900000|2020-03-05 13:45:00|5693.5|5683.5|5694.3|5684.3|5696.5|5686.5|5692.3|5682.3|81
1583416200000|2020-03-05 13:50:00|5694.1|5684.1|5686.6|5676.6|5694.5|5684.5|5686.1|5676.1|112
1583416500000|2020-03-05 13:55:00|5686.9|5676.9|5685.8|5675.8|5687.8|5677.8|5681.8|5671.8|146
1583416800000|2020-03-05 14:00:00|5686.1|5676.1|5685|5675|5686.9|5676.9|5681.9|5671.9|132
1583417100000|2020-03-05 14:05:00|5684.8|5674.8|5678.8|5668.8|5685.4|5675.4|5676.9|5666.9|179
1583417400000|2020-03-05 14:10:00|5679|5669|5665.3|5655.3|5679|5669|5665.3|5655.3|265
1583417700000|2020-03-05 14:15:00|5665.5|5655.5|5662|5652|5666.5|5656.5|5659|5649|234
1583418000000|2020-03-05 14:20:00|5662.3|5652.3|5670.1|5660.1|5674|5664|5662|5652|161
1583418300000|2020-03-05 14:25:00|5670.3|5660.3|5669.3|5659.3|5670.6|5660.6|5666.8|5656.8|121
1583418600000|2020-03-05 14:30:00|5669.4|5659.4|5671.9|5661.9|5672.4|5662.4|5667.5|5657.5|267
1583418900000|2020-03-05 14:35:00|5672.6|5662.6|5678|5668|5678.4|5668.4|5667.9|5657.9|216
1583419200000|2020-03-05 14:40:00|5677.8|5667.8|5674.3|5664.3|5677.8|5667.8|5671.1|5661.1|166
1583419500000|2020-03-05 14:45:00|5674.6|5664.6|5672.6|5662.6|5674.9|5664.9|5670.5|5660.5|169
1583419800000|2020-03-05 14:50:00|5672.8|5662.8|5676|5666|5676.6|5666.6|5671.6|5661.6|123
1583420100000|2020-03-05 14:55:00|5675.8|5665.8|5677.3|5667.3|5677.3|5667.3|5674.5|5664.5|105
1583420400000|2020-03-05 15:00:00|5677.5|5667.5|5676.6|5666.6|5682.5|5672.5|5676.6|5666.6|197
1583420700000|2020-03-05 15:05:00|5676.9|5666.9|5678|5668|5679.5|5669.5|5675.6|5665.6|188
1583421000000|2020-03-05 15:10:00|5677.8|5667.8|5683|5673|5683.8|5673.8|5677.8|5667.8|122
1583421300000|2020-03-05 15:15:00|5683.3|5673.3|5683.1|5673.1|5683.8|5673.8|5681.6|5671.6|124
1583421600000|2020-03-05 15:20:00|5683.3|5673.3|5696|5686|5696.5|5686.5|5681.9|5671.9|153
1583421900000|2020-03-05 15:25:00|5696.3|5686.3|5696.9|5686.9|5697.6|5687.6|5690.5|5680.5|213
1583422200000|2020-03-05 15:30:00|5697.1|5687.1|5693.5|5683.5|5700|5690|5691.8|5681.8|306
1583422500000|2020-03-05 15:35:00|5693.8|5683.8|5692.1|5682.1|5694.5|5684.5|5689.3|5679.3|185
1583422800000|2020-03-05 15:40:00|5692.4|5682.4|5689.9|5679.9|5694.8|5684.8|5689.1|5679.1|126
1583423100000|2020-03-05 15:45:00|5689.8|5679.8|5693.9|5683.9|5694.9|5684.9|5689.5|5679.5|146
1583423400000|2020-03-05 15:50:00|5694.1|5684.1|5701.1|5691.1|5702.6|5692.6|5693.1|5683.1|152
1583423700000|2020-03-05 15:55:00|5700.9|5690.9|5694.6|5684.6|5701.3|5691.3|5693.5|5683.5|117
1583424000000|2020-03-05 16:00:00|5694.5|5684.5|5698.9|5688.9|5700.6|5690.6|5692.5|5682.5|203
1583424300000|2020-03-05 16:05:00|5699.4|5689.4|5701.3|5691.3|5701.3|5691.3|5697.1|5687.1|233
1583424600000|2020-03-05 16:10:00|5701.1|5691.1|5703.3|5693.3|5704.1|5694.1|5699.9|5689.9|135
1583424900000|2020-03-05 16:15:00|5702.8|5692.8|5698.9|5688.9|5703.3|5693.3|5698.9|5688.9|98
1583425200000|2020-03-05 16:20:00|5698.6|5688.6|5696.9|5686.9|5699.1|5689.1|5696.1|5686.1|98
1583425500000|2020-03-05 16:25:00|5696.8|5686.8|5698.3|5688.3|5700.8|5690.8|5696.6|5686.6|98
1583425800000|2020-03-05 16:30:00|5698.4|5688.4|5691.9|5681.9|5698.4|5688.4|5691.3|5681.3|120
1583426100000|2020-03-05 16:35:00|5692.1|5682.1|5686.8|5676.8|5692.1|5682.1|5684.5|5674.5|141
1583426400000|2020-03-05 16:40:00|5686.5|5676.5|5687.1|5677.1|5689|5679|5685.3|5675.3|141
1583426700000|2020-03-05 16:45:00|5686.8|5676.8|5682.9|5672.9|5687.5|5677.5|5682.9|5672.9|163
1583427000000|2020-03-05 16:50:00|5682.6|5672.6|5684.8|5674.8|5686.3|5676.3|5682.4|5672.4|156
1583427300000|2020-03-05 16:55:00|5684.6|5674.6|5688.8|5678.8|5688.8|5678.8|5684.3|5674.3|126
1583427600000|2020-03-05 17:00:00|5688.6|5678.6|5685.3|5675.3|5688.8|5678.8|5684|5674|104
1583427900000|2020-03-05 17:05:00|5685.1|5675.1|5683.9|5673.9|5685.3|5675.3|5682.5|5672.5|126
1583428200000|2020-03-05 17:10:00|5683.6|5673.6|5683.5|5673.5|5683.8|5673.8|5681.6|5671.6|140
1583428500000|2020-03-05 17:15:00|5683.3|5673.3|5672.9|5662.9|5684|5674|5672.9|5662.9|178
1583428800000|2020-03-05 17:20:00|5673|5663|5678.1|5668.1|5679.3|5669.3|5673|5663|189
1583429100000|2020-03-05 17:25:00|5678|5668|5681.6|5671.6|5683.5|5673.5|5678|5668|152
1583429400000|2020-03-05 17:30:00|5681.5|5671.5|5684.9|5674.9|5684.9|5674.9|5681|5671|97
1583429700000|2020-03-05 17:35:00|5685.1|5675.1|5678.8|5668.8|5687.3|5677.3|5678.5|5668.5|100
1583430000000|2020-03-05 17:40:00|5679|5669|5680.1|5670.1|5681|5671|5678.4|5668.4|200
1583430300000|2020-03-05 17:45:00|5679.9|5669.9|5679|5669|5680.8|5670.8|5677.4|5667.4|164
1583430600000|2020-03-05 17:50:00|5678.8|5668.8|5679.8|5669.8|5681.5|5671.5|5678.3|5668.3|225
1583430900000|2020-03-05 17:55:00|5679.3|5669.3|5678.3|5668.3|5679.3|5669.3|5677.3|5667.3|144
1583370000000|2020-03-05 01:00:00|5730.6|5720.6|5731.5|5721.5|5735.6|5725.6|5730.5|5720.5|168
1583370300000|2020-03-05 01:05:00|5731.3|5721.3|5727.4|5717.4|5733.5|5723.5|5726.8|5716.8|211
1583370600000|2020-03-05 01:10:00|5727.1|5717.1|5726.9|5716.9|5729.8|5719.8|5726|5716|153
1583370900000|2020-03-05 01:15:00|5727.1|5717.1|5729.3|5719.3|5729.5|5719.5|5724.6|5714.6|179
1583371200000|2020-03-05 01:20:00|5729|5719|5727.1|5717.1|5729.3|5719.3|5725.5|5715.5|110
1583371500000|2020-03-05 01:25:00|5727|5717|5728.1|5718.1|5728.1|5718.1|5725.4|5715.4|136
1583371800000|2020-03-05 01:30:00|5728.5|5718.5|5723.6|5713.6|5729|5719|5721.9|5711.9|173
1583372100000|2020-03-05 01:35:00|5723.4|5713.4|5724.1|5714.1|5726.1|5716.1|5722.1|5712.1|148
1583372400000|2020-03-05 01:40:00|5723.9|5713.9|5726.1|5716.1|5727.5|5717.5|5723.9|5713.9|153
1583372700000|2020-03-05 01:45:00|5726|5716|5725.4|5715.4|5727.5|5717.5|5723.6|5713.6|132
1583373000000|2020-03-05 01:50:00|5725.8|5715.8|5724.9|5714.9|5727|5717|5724.4|5714.4|113
1583373300000|2020-03-05 01:55:00|5724.6|5714.6|5726.4|5716.4|5726.4|5716.4|5723.3|5713.3|129
1583373600000|2020-03-05 02:00:00|5726.6|5716.6|5725.3|5715.3|5727|5717|5724.5|5714.5|103
1583373900000|2020-03-05 02:05:00|5725.8|5715.8|5724.5|5714.5|5726.3|5716.3|5723.1|5713.1|77
1583374200000|2020-03-05 02:10:00|5724.8|5714.8|5724.5|5714.5|5724.8|5714.8|5723.4|5713.4|64
1583374500000|2020-03-05 02:15:00|5724.3|5714.3|5724.8|5714.8|5726.1|5716.1|5724|5714|41
1583374800000|2020-03-05 02:20:00|5724.5|5714.5|5725.4|5715.4|5725.6|5715.6|5724.3|5714.3|33
1583375100000|2020-03-05 02:25:00|5725.3|5715.3|5726.8|5716.8|5727.1|5717.1|5724.8|5714.8|28
1583375400000|2020-03-05 02:30:00|5726.9|5716.9|5728|5718|5728.6|5718.6|5725.3|5715.3|79
1583375700000|2020-03-05 02:35:00|5728.1|5718.1|5727.5|5717.5|5729.4|5719.4|5725.8|5715.8|100
1583376000000|2020-03-05 02:40:00|5727.3|5717.3|5726.8|5716.8|5727.3|5717.3|5725|5715|42
1583376300000|2020-03-05 02:45:00|5727|5717|5730.5|5720.5|5730.5|5720.5|5727|5717|91
1583376600000|2020-03-05 02:50:00|5730.3|5720.3|5729.5|5719.5|5731.1|5721.1|5728.5|5718.5|65
1583376900000|2020-03-05 02:55:00|5729.8|5719.8|5728.5|5718.5|5730.5|5720.5|5727.3|5717.3|64
1583377200000|2020-03-05 03:00:00|5728.8|5718.8|5728.3|5718.3|5730.5|5720.5|5726|5716|108
1583377500000|2020-03-05 03:05:00|5728|5718|5729.6|5719.6|5731.4|5721.4|5727.8|5717.8|78
1583377800000|2020-03-05 03:10:00|5729.8|5719.8|5728.6|5718.6|5730.3|5720.3|5728.6|5718.6|43
1583378100000|2020-03-05 03:15:00|5728.5|5718.5|5728.9|5718.9|5730|5720|5727.5|5717.5|36
1583378400000|2020-03-05 03:20:00|5728.6|5718.6|5728.5|5718.5|5730.1|5720.1|5727.3|5717.3|45
1583378700000|2020-03-05 03:25:00|5728.3|5718.3|5728.1|5718.1|5729.5|5719.5|5727.3|5717.3|54
1583379000000|2020-03-05 03:30:00|5727.9|5717.9|5729.1|5719.1|5729.3|5719.3|5727|5717|43
1583379300000|2020-03-05 03:35:00|5728.9|5718.9|5728.4|5718.4|5729|5719|5728|5718|25
1583379600000|2020-03-05 03:40:00|5728.6|5718.6|5727|5717|5728.9|5718.9|5726.8|5716.8|27
1583379900000|2020-03-05 03:45:00|5726.8|5716.8|5725.3|5715.3|5727|5717|5725.3|5715.3|13
1583380200000|2020-03-05 03:50:00|5725.4|5715.4|5725.8|5715.8|5725.8|5715.8|5725.3|5715.3|17
1583380500000|2020-03-05 03:55:00|5725.6|5715.6|5725.6|5715.6|5725.8|5715.8|5725|5715|16
1583380800000|2020-03-05 04:00:00|5725.8|5715.8|5727|5717|5727.1|5717.1|5725.6|5715.6|20
1583381100000|2020-03-05 04:05:00|5726.8|5716.8|5727|5717|5727.1|5717.1|5726.5|5716.5|6
1583381400000|2020-03-05 04:10:00|5726.8|5716.8|5726.1|5716.1|5727|5717|5726.1|5716.1|18
1583381700000|2020-03-05 04:15:00|5726|5716|5724.9|5714.9|5726|5716|5724.6|5714.6|9
1583382000000|2020-03-05 04:20:00|5724.6|5714.6|5725.6|5715.6|5725.6|5715.6|5724.5|5714.5|13
1583382300000|2020-03-05 04:25:00|5725.8|5715.8|5725.4|5715.4|5725.9|5715.9|5725.4|5715.4|8
1583382600000|2020-03-05 04:30:00|5725.8|5715.8|5725.8|5715.8|5726.1|5716.1|5725.4|5715.4|20
1583382900000|2020-03-05 04:35:00|5725.5|5715.5|5726|5716|5726.3|5716.3|5725.5|5715.5|7
1583383200000|2020-03-05 04:40:00|5725.9|5715.9|5725.5|5715.5|5725.9|5715.9|5725.5|5715.5|19
1583383500000|2020-03-05 04:45:00|5725.6|5715.6|5726|5716|5726.1|5716.1|5725.5|5715.5|12
1583383800000|2020-03-05 04:50:00|5725.9|5715.9|5724.8|5714.8|5725.9|5715.9|5724.8|5714.8|6
1583384100000|2020-03-05 04:55:00|5724.6|5714.6|5724.6|5714.6|5724.6|5714.6|5724.4|5714.4|4
1583384400000|2020-03-05 05:00:00|5724.9|5714.9|5727.6|5717.6|5727.6|5717.6|5724.9|5714.9|39
1583384700000|2020-03-05 05:05:00|5727.4|5717.4|5727.6|5717.6|5728|5718|5726.8|5716.8|22
1583385000000|2020-03-05 05:10:00|5727.4|5717.4|5730.1|5720.1|5730.4|5720.4|5727.4|5717.4|32
1583385300000|2020-03-05 05:15:00|5730|5720|5731.4|5721.4|5731.4|5721.4|5728.5|5718.5|61
1583385600000|2020-03-05 05:20:00|5731.3|5721.3|5730.9|5720.9|5731.4|5721.4|5729.4|5719.4|41
1583385900000|2020-03-05 05:25:00|5731.3|5721.3|5732.5|5722.5|5732.6|5722.6|5730.3|5720.3|59
1583386200000|2020-03-05 05:30:00|5732.6|5722.6|5732.1|5722.1|5734.9|5724.9|5731.5|5721.5|144
1583386500000|2020-03-05 05:35:00|5732|5722|5735.4|5725.4|5735.4|5725.4|5731.5|5721.5|106
1583386800000|2020-03-05 05:40:00|5735.3|5725.3|5730.4|5720.4|5735.8|5725.8|5729.9|5719.9|120
1583387100000|2020-03-05 05:45:00|5730.1|5720.1|5732|5722|5733|5723|5729.5|5719.5|76
1583387400000|2020-03-05 05:50:00|5731.6|5721.6|5734.5|5724.5|5734.5|5724.5|5730.8|5720.8|74
1583387700000|2020-03-05 05:55:00|5734.3|5724.3|5730.8|5720.8|5735|5725|5730.5|5720.5|94
1583388000000|2020-03-05 06:00:00|5730.5|5720.5|5730.3|5720.3|5731.1|5721.1|5727.5|5717.5|93
1583388300000|2020-03-05 06:05:00|5730.5|5720.5|5732.1|5722.1|5732.8|5722.8|5729.6|5719.6|90
1583388600000|2020-03-05 06:10:00|5732.4|5722.4|5733.6|5723.6|5733.9|5723.9|5731.6|5721.6|87
1583388900000|2020-03-05 06:15:00|5733.4|5723.4|5735.6|5725.6|5736.3|5726.3|5733.3|5723.3|52
1583389200000|2020-03-05 06:20:00|5735.4|5725.4|5733.3|5723.3|5735.4|5725.4|5731.8|5721.8|88
1583389500000|2020-03-05 06:25:00|5733.4|5723.4|5730.5|5720.5|5733.4|5723.4|5730.4|5720.4|51
1583389800000|2020-03-05 06:30:00|5730.8|5720.8|5732.1|5722.1|5732.1|5722.1|5730|5720|31
1583390100000|2020-03-05 06:35:00|5732.4|5722.4|5732|5722|5733|5723|5730.5|5720.5|103
1583390400000|2020-03-05 06:40:00|5732.3|5722.3|5731.3|5721.3|5732.8|5722.8|5730.5|5720.5|59
1583390700000|2020-03-05 06:45:00|5731|5721|5728.6|5718.6|5731.9|5721.9|5727.8|5717.8|61
1583391000000|2020-03-05 06:50:00|5728.4|5718.4|5725|5715|5728.6|5718.6|5724.1|5714.1|76
1583391300000|2020-03-05 06:55:00|5724.9|5714.9|5724|5714|5725.8|5715.8|5721.3|5711.3|90
1583391600000|2020-03-05 07:00:00|5723.8|5713.8|5723.5|5713.5|5726.4|5716.4|5722.4|5712.4|94
1583391900000|2020-03-05 07:05:00|5723.8|5713.8|5721.9|5711.9|5724.3|5714.3|5721.6|5711.6|58
1583392200000|2020-03-05 07:10:00|5722.1|5712.1|5721.8|5711.8|5722.1|5712.1|5719.9|5709.9|54
1583392500000|2020-03-05 07:15:00|5721.6|5711.6|5723.3|5713.3|5724|5714|5720.8|5710.8|46
1583392800000|2020-03-05 07:20:00|5723.1|5713.1|5721|5711|5723.5|5713.5|5720|5710|84
1583393100000|2020-03-05 07:25:00|5720.8|5710.8|5719.3|5709.3|5721.8|5711.8|5719|5709|86
1583393400000|2020-03-05 07:30:00|5718.9|5708.9|5719.5|5709.5|5719.6|5709.6|5715.8|5705.8|115
1583393700000|2020-03-05 07:35:00|5719.8|5709.8|5718.5|5708.5|5721|5711|5717.3|5707.3|121
1583394000000|2020-03-05 07:40:00|5718.8|5708.8|5719.8|5709.8|5721.3|5711.3|5717.1|5707.1|97
1583394300000|2020-03-05 07:45:00|5720|5710|5715.3|5705.3|5720|5710|5714.3|5704.3|124
1583394600000|2020-03-05 07:50:00|5715|5705|5715|5705|5717.3|5707.3|5714|5704|93
1583394900000|2020-03-05 07:55:00|5714.6|5704.6|5714|5704|5717|5707|5714|5704|94
1583395200000|2020-03-05 08:00:00|5714.4|5704.4|5711.9|5701.9|5717.4|5707.4|5711.9|5701.9|194
1583395500000|2020-03-05 08:05:00|5711.8|5701.8|5718|5708|5718.8|5708.8|5711.8|5701.8|101
1583395800000|2020-03-05 08:10:00|5718.1|5708.1|5717.1|5707.1|5719|5709|5717.1|5707.1|51
1583396100000|2020-03-05 08:15:00|5717.3|5707.3|5719.8|5709.8|5721.5|5711.5|5717.3|5707.3|66
1583396400000|2020-03-05 08:20:00|5719.6|5709.6|5716.5|5706.5|5720.8|5710.8|5716.5|5706.5|132
1583396700000|2020-03-05 08:25:00|5716.3|5706.3|5715.4|5705.4|5718.4|5708.4|5713.9|5703.9|83
1583397000000|2020-03-05 08:30:00|5716|5706|5717|5707|5718.5|5708.5|5714.9|5704.9|66
1583397300000|2020-03-05 08:35:00|5716.9|5706.9|5715|5705|5717.5|5707.5|5711.9|5701.9|78
1583397600000|2020-03-05 08:40:00|5715.3|5705.3|5719.5|5709.5|5720.1|5710.1|5715.3|5705.3|58
1583397900000|2020-03-05 08:45:00|5719.3|5709.3|5716.6|5706.6|5719.8|5709.8|5716.3|5706.3|66
1583398200000|2020-03-05 08:50:00|5716.5|5706.5|5713.8|5703.8|5716.6|5706.6|5713.8|5703.8|79
1583398500000|2020-03-05 08:55:00|5713.5|5703.5|5710.6|5700.6|5714.1|5704.1|5710.4|5700.4|66
1583398800000|2020-03-05 09:00:00|5710.4|5700.4|5709.9|5699.9|5712.5|5702.5|5706.3|5696.3|100
1583399100000|2020-03-05 09:05:00|5709.8|5699.8|5702.1|5692.1|5709.8|5699.8|5701.4|5691.4|148
1583399400000|2020-03-05 09:10:00|5702.4|5692.4|5708.1|5698.1|5708.1|5698.1|5702.3|5692.3|103
1583399700000|2020-03-05 09:15:00|5708.4|5698.4|5708.5|5698.5|5710.8|5700.8|5705.8|5695.8|111
1583400000000|2020-03-05 09:20:00|5708.8|5698.8|5710.9|5700.9|5711.9|5701.9|5708.5|5698.5|105
1583400300000|2020-03-05 09:25:00|5710.6|5700.6|5709.9|5699.9|5710.9|5700.9|5708.1|5698.1|59
1583400600000|2020-03-05 09:30:00|5710.1|5700.1|5709.9|5699.9|5711.6|5701.6|5709.4|5699.4|109
1583400900000|2020-03-05 09:35:00|5710.1|5700.1|5707.8|5697.8|5713.4|5703.4|5707.8|5697.8|144
1583401200000|2020-03-05 09:40:00|5707.5|5697.5|5704.5|5694.5|5707.5|5697.5|5703.8|5693.8|98
1583401500000|2020-03-05 09:45:00|5703.9|5693.9|5706.8|5696.8|5707.4|5697.4|5703.6|5693.6|91
1583401800000|2020-03-05 09:50:00|5706.5|5696.5|5702|5692|5706.5|5696.5|5701.9|5691.9|104
1583402100000|2020-03-05 09:55:00|5701.8|5691.8|5704.8|5694.8|5704.8|5694.8|5701.8|5691.8|130
1583402400000|2020-03-05 10:00:00|5704.6|5694.6|5711.9|5701.9|5712.4|5702.4|5703.8|5693.8|115
1583402700000|2020-03-05 10:05:00|5712.1|5702.1|5710.1|5700.1|5712.4|5702.4|5708.4|5698.4|80
1583403000000|2020-03-05 10:10:00|5710.4|5700.4|5706.4|5696.4|5711.1|5701.1|5706.4|5696.4|61
1583403300000|2020-03-05 10:15:00|5706.8|5696.8|5706.5|5696.5|5708.8|5698.8|5706.4|5696.4|81
1583403600000|2020-03-05 10:20:00|5706.4|5696.4|5705|5695|5707.1|5697.1|5705|5695|68
1583403900000|2020-03-05 10:25:00|5705.1|5695.1|5705|5695|5706|5696|5703.6|5693.6|55
1583404200000|2020-03-05 10:30:00|5705.1|5695.1|5709.1|5699.1|5709.6|5699.6|5705.1|5695.1|112
1583404500000|2020-03-05 10:35:00|5708.9|5698.9|5709.1|5699.1|5710.9|5700.9|5708.4|5698.4|68
1583404800000|2020-03-05 10:40:00|5709.6|5699.6|5705.6|5695.6|5710.8|5700.8|5705.6|5695.6|82
1583405100000|2020-03-05 10:45:00|5706.3|5696.3|5706|5696|5707.9|5697.9|5705.4|5695.4|93
1583405400000|2020-03-05 10:50:00|5705.8|5695.8|5703.4|5693.4|5706.3|5696.3|5702.3|5692.3|110
1583405700000|2020-03-05 10:55:00|5703.6|5693.6|5701.3|5691.3|5703.8|5693.8|5701|5691|64
1583406000000|2020-03-05 11:00:00|5701.5|5691.5|5701.1|5691.1|5702.8|5692.8|5698.9|5688.9|116
1583406300000|2020-03-05 11:05:00|5700.9|5690.9|5703|5693|5704|5694|5700.1|5690.1|157
1583406600000|2020-03-05 11:10:00|5703.3|5693.3|5701.4|5691.4|5704.1|5694.1|5700.4|5690.4|51
1583406900000|2020-03-05 11:15:00|5701.6|5691.6|5701.4|5691.4|5703.9|5693.9|5701.4|5691.4|62
1583407200000|2020-03-05 11:20:00|5701.1|5691.1|5699|5689|5702|5692|5698.5|5688.5|77
1583407500000|2020-03-05 11:25:00|5699.3|5689.3|5697.6|5687.6|5701.1|5691.1|5697.6|5687.6|62
1583407800000|2020-03-05 11:30:00|5697.8|5687.8|5697.4|5687.4|5699|5689|5695.9|5685.9|146
1583408100000|2020-03-05 11:35:00|5697.1|5687.1|5697.8|5687.8|5698.6|5688.6|5695.6|5685.6|147
1583408400000|2020-03-05 11:40:00|5697.9|5687.9|5699.6|5689.6|5699.9|5689.9|5697.4|5687.4|98
1583408700000|2020-03-05 11:45:00|5699.8|5689.8|5700|5690|5700|5690|5698.1|5688.1|44
1583409000000|2020-03-05 11:50:00|5699.8|5689.8|5697.5|5687.5|5700.4|5690.4|5696.5|5686.5|95
1583409300000|2020-03-05 11:55:00|5697.8|5687.8|5698.8|5688.8|5699.5|5689.5|5697.8|5687.8|130
1583409600000|2020-03-05 12:00:00|5698.9|5688.9|5696.8|5686.8|5699|5689|5695.8|5685.8|95
1583409900000|2020-03-05 12:05:00|5696.9|5686.9|5700.8|5690.8|5701.3|5691.3|5696.9|5686.9|85
1583410200000|2020-03-05 12:10:00|5701.3|5691.3|5701.4|5691.4|5702.4|5692.4|5701|5691|60
1583410500000|2020-03-05 12:15:00|5701.6|5691.6|5702.5|5692.5|5703.4|5693.4|5701.6|5691.6|43
1583410800000|2020-03-05 12:20:00|5702.6|5692.6|5702.3|5692.3|5703.8|5693.8|5700.4|5690.4|101
1583411100000|2020-03-05 12:25:00|5702.4|5692.4|5698.6|5688.6|5702.9|5692.9|5698|5688|111
1583411400000|2020-03-05 12:30:00|5698.9|5688.9|5693|5683|5699.6|5689.6|5691.8|5681.8|157
1583411700000|2020-03-05 12:35:00|5693.3|5683.3|5692.3|5682.3|5694.5|5684.5|5690.9|5680.9|120
1583412000000|2020-03-05 12:40:00|5692.1|5682.1|5696|5686|5697.3|5687.3|5692.1|5682.1|75
1583412300000|2020-03-05 12:45:00|5696.3|5686.3|5693.6|5683.6|5698.4|5688.4|5693.1|5683.1|79
1583412600000|2020-03-05 12:50:00|5693.9|5683.9|5700.8|5690.8|5700.8|5690.8|5693.9|5683.9|94
1583412900000|2020-03-05 12:55:00|5700.5|5690.5|5703.4|5693.4|5703.6|5693.6|5699.9|5689.9|94
1583413200000|2020-03-05 13:00:00|5703.1|5693.1|5703|5693|5704.8|5694.8|5700.5|5690.5|105
1583413500000|2020-03-05 13:05:00|5702.9|5692.9|5706.8|5696.8|5709.1|5699.1|5702.9|5692.9|131
1583413800000|2020-03-05 13:10:00|5706.9|5696.9|5708.6|5698.6|5709.4|5699.4|5706|5696|95
1583414100000|2020-03-05 13:15:00|5708.3|5698.3|5705.3|5695.3|5709.4|5699.4|5703.4|5693.4|146
1583414400000|2020-03-05 13:20:00|5705|5695|5700.9|5690.9|5709.9|5699.9|5697.3|5687.3|257
1583414700000|2020-03-05 13:25:00|5700.6|5690.6|5701.1|5691.1|5701.3|5691.3|5698.4|5688.4|72
1583415000000|2020-03-05 13:30:00|5701.3|5691.3|5700.3|5690.3|5702.3|5692.3|5698.5|5688.5|88
1583415300000|2020-03-05 13:35:00|5700|5690|5697.4|5687.4|5702.3|5692.3|5697.1|5687.1|106
1583415600000|2020-03-05 13:40:00|5697.1|5687.1|5693.3|5683.3|5697.6|5687.6|5693.3|5683.3|100
1583415900000|2020-03-05 13:45:00|5693.5|5683.5|5694.3|5684.3|5696.5|5686.5|5692.3|5682.3|81
1583416200000|2020-03-05 13:50:00|5694.1|5684.1|5686.6|5676.6|5694.5|5684.5|5686.1|5676.1|112
1583416500000|2020-03-05 13:55:00|5686.9|5676.9|5685.8|5675.8|5687.8|5677.8|5681.8|5671.8|146
1583416800000|2020-03-05 14:00:00|5686.1|5676.1|5685|5675|5686.9|5676.9|5681.9|5671.9|132
1583417100000|2020-03-05 14:05:00|5684.8|5674.8|5678.8|5668.8|5685.4|5675.4|5676.9|5666.9|179
1583417400000|2020-03-05 14:10:00|5679|5669|5665.3|5655.3|5679|5669|5665.3|5655.3|265
1583417700000|2020-03-05 14:15:00|5665.5|5655.5|5662|5652|5666.5|5656.5|5659|5649|234
1583418000000|2020-03-05 14:20:00|5662.3|5652.3|5670.1|5660.1|5674|5664|5662|5652|161
1583418300000|2020-03-05 14:25:00|5670.3|5660.3|5669.3|5659.3|5670.6|5660.6|5666.8|5656.8|121
1583418600000|2020-03-05 14:30:00|5669.4|5659.4|5671.9|5661.9|5672.4|5662.4|5667.5|5657.5|267
1583418900000|2020-03-05 14:35:00|5672.6|5662.6|5678|5668|5678.4|5668.4|5667.9|5657.9|216
1583419200000|2020-03-05 14:40:00|5677.8|5667.8|5674.3|5664.3|5677.8|5667.8|5671.1|5661.1|166
1583419500000|2020-03-05 14:45:00|5674.6|5664.6|5672.6|5662.6|5674.9|5664.9|5670.5|5660.5|169
1583419800000|2020-03-05 14:50:00|5672.8|5662.8|5676|5666|5676.6|5666.6|5671.6|5661.6|123
1583420100000|2020-03-05 14:55:00|5675.8|5665.8|5677.3|5667.3|5677.3|5667.3|5674.5|5664.5|105
1583420400000|2020-03-05 15:00:00|5677.5|5667.5|5676.6|5666.6|5682.5|5672.5|5676.6|5666.6|197
1583420700000|2020-03-05 15:05:00|5676.9|5666.9|5678|5668|5679.5|5669.5|5675.6|5665.6|188
1583421000000|2020-03-05 15:10:00|5677.8|5667.8|5683|5673|5683.8|5673.8|5677.8|5667.8|122
1583421300000|2020-03-05 15:15:00|5683.3|5673.3|5683.1|5673.1|5683.8|5673.8|5681.6|5671.6|124
1583421600000|2020-03-05 15:20:00|5683.3|5673.3|5696|5686|5696.5|5686.5|5681.9|5671.9|153
1583421900000|2020-03-05 15:25:00|5696.3|5686.3|5696.9|5686.9|5697.6|5687.6|5690.5|5680.5|213
1583422200000|2020-03-05 15:30:00|5697.1|5687.1|5693.5|5683.5|5700|5690|5691.8|5681.8|306
1583422500000|2020-03-05 15:35:00|5693.8|5683.8|5692.1|5682.1|5694.5|5684.5|5689.3|5679.3|185
1583422800000|2020-03-05 15:40:00|5692.4|5682.4|5689.9|5679.9|5694.8|5684.8|5689.1|5679.1|126
1583423100000|2020-03-05 15:45:00|5689.8|5679.8|5693.9|5683.9|5694.9|5684.9|5689.5|5679.5|146
1583423400000|2020-03-05 15:50:00|5694.1|5684.1|5701.1|5691.1|5702.6|5692.6|5693.1|5683.1|152
1583423700000|2020-03-05 15:55:00|5700.9|5690.9|5694.6|5684.6|5701.3|5691.3|5693.5|5683.5|117
1583424000000|2020-03-05 16:00:00|5694.5|5684.5|5698.9|5688.9|5700.6|5690.6|5692.5|5682.5|203
1583424300000|2020-03-05 16:05:00|5699.4|5689.4|5701.3|5691.3|5701.3|5691.3|5697.1|5687.1|233
1583424600000|2020-03-05 16:10:00|5701.1|5691.1|5703.3|5693.3|5704.1|5694.1|5699.9|5689.9|135
1583424900000|2020-03-05 16:15:00|5702.8|5692.8|5698.9|5688.9|5703.3|5693.3|5698.9|5688.9|98
1583425200000|2020-03-05 16:20:00|5698.6|5688.6|5696.9|5686.9|5699.1|5689.1|5696.1|5686.1|98
1583425500000|2020-03-05 16:25:00|5696.8|5686.8|5698.3|5688.3|5700.8|5690.8|5696.6|5686.6|98
1583425800000|2020-03-05 16:30:00|5698.4|5688.4|5691.9|5681.9|5698.4|5688.4|5691.3|5681.3|120
1583426100000|2020-03-05 16:35:00|5692.1|5682.1|5686.8|5676.8|5692.1|5682.1|5684.5|5674.5|141
1583426400000|2020-03-05 16:40:00|5686.5|5676.5|5687.1|5677.1|5689|5679|5685.3|5675.3|141
1583426700000|2020-03-05 16:45:00|5686.8|5676.8|5682.9|5672.9|5687.5|5677.5|5682.9|5672.9|163
1583427000000|2020-03-05 16:50:00|5682.6|5672.6|5684.8|5674.8|5686.3|5676.3|5682.4|5672.4|156
1583427300000|2020-03-05 16:55:00|5684.6|5674.6|5688.8|5678.8|5688.8|5678.8|5684.3|5674.3|126
1583427600000|2020-03-05 17:00:00|5688.6|5678.6|5685.3|5675.3|5688.8|5678.8|5684|5674|104
1583427900000|2020-03-05 17:05:00|5685.1|5675.1|5683.9|5673.9|5685.3|5675.3|5682.5|5672.5|126
1583428200000|2020-03-05 17:10:00|5683.6|5673.6|5683.5|5673.5|5683.8|5673.8|5681.6|5671.6|140
1583428500000|2020-03-05 17:15:00|5683.3|5673.3|5672.9|5662.9|5684|5674|5672.9|5662.9|178
1583428800000|2020-03-05 17:20:00|5673|5663|5678.1|5668.1|5679.3|5669.3|5673|5663|189
1583429100000|2020-03-05 17:25:00|5678|5668|5681.6|5671.6|5683.5|5673.5|5678|5668|152
1583429400000|2020-03-05 17:30:00|5681.5|5671.5|5684.9|5674.9|5684.9|5674.9|5681|5671|97
1583429700000|2020-03-05 17:35:00|5685.1|5675.1|5678.8|5668.8|5687.3|5677.3|5678.5|5668.5|100
1583430000000|2020-03-05 17:40:00|5679|5669|5680.1|5670.1|5681|5671|5678.4|5668.4|200
1583430300000|2020-03-05 17:45:00|5679.9|5669.9|5679|5669|5680.8|5670.8|5677.4|5667.4|164
1583430600000|2020-03-05 17:50:00|5678.8|5668.8|5679.8|5669.8|5681.5|5671.5|5678.3|5668.3|225
1583430900000|2020-03-05 17:55:00|5679.3|5669.3|5678.3|5668.3|5679.3|5669.3|5677.3|5667.3|144
1583456400000|2020-03-06 01:00:00|5675.5|5665.5|5679.4|5669.4|5682.6|5672.6|5674|5664|256
1583456700000|2020-03-06 01:05:00|5680|5670|5682|5672|5684.5|5674.5|5677.8|5667.8|346
1583457000000|2020-03-06 01:10:00|5681.6|5671.6|5677.5|5667.5|5684.8|5674.8|5677.1|5667.1|267
1583457300000|2020-03-06 01:15:00|5677.3|5667.3|5673.3|5663.3|5679|5669|5671.9|5661.9|195
1583457600000|2020-03-06 01:20:00|5673.5|5663.5|5675.6|5665.6|5676.5|5666.5|5668.3|5658.3|191
1583457900000|2020-03-06 01:25:00|5675.9|5665.9|5673.3|5663.3|5676.4|5666.4|5671.5|5661.5|154
1583458200000|2020-03-06 01:30:00|5673.4|5663.4|5672.1|5662.1|5676.8|5666.8|5671.5|5661.5|161
1583458500000|2020-03-06 01:35:00|5672|5662|5671.3|5661.3|5674.3|5664.3|5670.6|5660.6|90
1583458800000|2020-03-06 01:40:00|5671.9|5661.9|5676.1|5666.1|5676.3|5666.3|5671.9|5661.9|176
1583459100000|2020-03-06 01:45:00|5676|5666|5666.5|5656.5|5676.3|5666.3|5666.5|5656.5|173
1583459400000|2020-03-06 01:50:00|5666.3|5656.3|5663|5653|5667.3|5657.3|5662.1|5652.1|178
1583459700000|2020-03-06 01:55:00|5662.8|5652.8|5661.6|5651.6|5664.4|5654.4|5660.5|5650.5|198
1583460000000|2020-03-06 02:00:00|5661.5|5651.5|5658.3|5648.3|5663.3|5653.3|5657.3|5647.3|184
1583460300000|2020-03-06 02:05:00|5658|5648|5654.6|5644.6|5658|5648|5651.8|5641.8|191
1583460600000|2020-03-06 02:10:00|5654.9|5644.9|5652.3|5642.3|5656|5646|5652.3|5642.3|124
1583460900000|2020-03-06 02:15:00|5651.9|5641.9|5654|5644|5654.3|5644.3|5651.1|5641.1|112
1583461200000|2020-03-06 02:20:00|5653.8|5643.8|5652.1|5642.1|5653.8|5643.8|5650.3|5640.3|75
1583461500000|2020-03-06 02:25:00|5652|5642|5652.3|5642.3|5653.4|5643.4|5650.8|5640.8|88
1583461800000|2020-03-06 02:30:00|5652.5|5642.5|5658.4|5648.4|5662.5|5652.5|5651.9|5641.9|163
1583462100000|2020-03-06 02:35:00|5658.1|5648.1|5662.8|5652.8|5663.3|5653.3|5657.3|5647.3|111
1583462400000|2020-03-06 02:40:00|5662.6|5652.6|5662.8|5652.8|5663.5|5653.5|5660.9|5650.9|107
1583462700000|2020-03-06 02:45:00|5662.9|5652.9|5656|5646|5663.5|5653.5|5655.8|5645.8|137
1583463000000|2020-03-06 02:50:00|5655.9|5645.9|5656|5646|5658.6|5648.6|5655.5|5645.5|117
1583463300000|2020-03-06 02:55:00|5656.3|5646.3|5655.6|5645.6|5658.3|5648.3|5655.6|5645.6|117
1583463600000|2020-03-06 03:00:00|5655.4|5645.4|5656|5646|5656.1|5646.1|5653.3|5643.3|113
1583463900000|2020-03-06 03:05:00|5655.8|5645.8|5657.5|5647.5|5657.9|5647.9|5654.6|5644.6|113
1583464200000|2020-03-06 03:10:00|5657.3|5647.3|5656.9|5646.9|5658.9|5648.9|5655.8|5645.8|121
1583464500000|2020-03-06 03:15:00|5656.8|5646.8|5655.5|5645.5|5656.9|5646.9|5654.3|5644.3|65
1583464800000|2020-03-06 03:20:00|5656.1|5646.1|5657.1|5647.1|5657.8|5647.8|5654.4|5644.4|58
1583465100000|2020-03-06 03:25:00|5657|5647|5656.1|5646.1|5657.5|5647.5|5656|5646|99
1583465400000|2020-03-06 03:30:00|5656|5646|5655.9|5645.9|5656.3|5646.3|5654|5644|71
1583465700000|2020-03-06 03:35:00|5655.8|5645.8|5655.3|5645.3|5656.3|5646.3|5654.6|5644.6|64
1583466000000|2020-03-06 03:40:00|5655|5645|5655.5|5645.5|5655.6|5645.6|5654.4|5644.4|28
1583466300000|2020-03-06 03:45:00|5655|5645|5654.1|5644.1|5655|5645|5654.1|5644.1|46
1583466600000|2020-03-06 03:50:00|5653.9|5643.9|5654.1|5644.1|5655|5645|5653.8|5643.8|48
1583466900000|2020-03-06 03:55:00|5654|5644|5653.5|5643.5|5654.1|5644.1|5652.5|5642.5|60
1583467200000|2020-03-06 04:00:00|5653.8|5643.8|5651|5641|5654|5644|5650.9|5640.9|34
1583467500000|2020-03-06 04:05:00|5650.9|5640.9|5651.8|5641.8|5651.8|5641.8|5650.5|5640.5|34
1583467800000|2020-03-06 04:10:00|5651.5|5641.5|5650.9|5640.9|5652.3|5642.3|5650.5|5640.5|37
1583468100000|2020-03-06 04:15:00|5650.8|5640.8|5651.5|5641.5|5651.5|5641.5|5650.5|5640.5|43
1583468400000|2020-03-06 04:20:00|5651.8|5641.8|5651.9|5641.9|5652.3|5642.3|5651.3|5641.3|23
1583468700000|2020-03-06 04:25:00|5652|5642|5651.3|5641.3|5652.3|5642.3|5651.1|5641.1|36
1583469000000|2020-03-06 04:30:00|5651.5|5641.5|5651.6|5641.6|5653.5|5643.5|5651|5641|33
1583469300000|2020-03-06 04:35:00|5651.9|5641.9|5652.8|5642.8|5652.8|5642.8|5651.9|5641.9|28
1583469600000|2020-03-06 04:40:00|5652.5|5642.5|5651.9|5641.9|5652.8|5642.8|5651.8|5641.8|29
1583469900000|2020-03-06 04:45:00|5652|5642|5652.1|5642.1|5652.8|5642.8|5651.4|5641.4|21
1583470200000|2020-03-06 04:50:00|5651.9|5641.9|5651.5|5641.5|5652.5|5642.5|5651.1|5641.1|27
1583470500000|2020-03-06 04:55:00|5651.4|5641.4|5650.9|5640.9|5651.8|5641.8|5650.8|5640.8|25
1583470800000|2020-03-06 05:00:00|5651.1|5641.1|5651.3|5641.3|5651.8|5641.8|5650.5|5640.5|67
1583471100000|2020-03-06 05:05:00|5651.5|5641.5|5649.9|5639.9|5652|5642|5649.9|5639.9|85
1583471400000|2020-03-06 05:10:00|5649.8|5639.8|5650.1|5640.1|5650.1|5640.1|5648.8|5638.8|67
1583471700000|2020-03-06 05:15:00|5649.9|5639.9|5651.3|5641.3|5651.4|5641.4|5649.8|5639.8|50
1583472000000|2020-03-06 05:20:00|5651.5|5641.5|5648.4|5638.4|5651.6|5641.6|5647.4|5637.4|43
1583472300000|2020-03-06 05:25:00|5648.3|5638.3|5647.5|5637.5|5648.4|5638.4|5646.5|5636.5|51
1583472600000|2020-03-06 05:30:00|5647.8|5637.8|5651.5|5641.5|5651.6|5641.6|5646.9|5636.9|133
1583472900000|2020-03-06 05:35:00|5651.1|5641.1|5654.3|5644.3|5654.5|5644.5|5651.1|5641.1|105
1583473200000|2020-03-06 05:40:00|5654|5644|5655|5645|5655.6|5645.6|5652.8|5642.8|86
1583473500000|2020-03-06 05:45:00|5654.8|5644.8|5655.8|5645.8|5657|5647|5653|5643|50
1583473800000|2020-03-06 05:50:00|5656|5646|5657.6|5647.6|5658.1|5648.1|5655|5645|73
1583474100000|2020-03-06 05:55:00|5657.4|5647.4|5658.8|5648.8|5659|5649|5655.9|5645.9|72
1583474400000|2020-03-06 06:00:00|5658.5|5648.5|5659.8|5649.8|5661.4|5651.4|5657.8|5647.8|101
1583474700000|2020-03-06 06:05:00|5659.9|5649.9|5661.9|5651.9|5662.1|5652.1|5659|5649|114
1583475000000|2020-03-06 06:10:00|5662.1|5652.1|5664.1|5654.1|5664.5|5654.5|5662.1|5652.1|77
1583475300000|2020-03-06 06:15:00|5664|5654|5665.3|5655.3|5667.1|5657.1|5662.1|5652.1|103
1583475600000|2020-03-06 06:20:00|5665|5655|5663|5653|5666.3|5656.3|5662.9|5652.9|85
1583475900000|2020-03-06 06:25:00|5663.3|5653.3|5660.5|5650.5|5666.3|5656.3|5660.5|5650.5|90
1583476200000|2020-03-06 06:30:00|5660.4|5650.4|5661.5|5651.5|5662.5|5652.5|5658.3|5648.3|123
1583476500000|2020-03-06 06:35:00|5661.8|5651.8|5661.3|5651.3|5662.8|5652.8|5657.3|5647.3|226
1583476800000|2020-03-06 06:40:00|5661.5|5651.5|5657.8|5647.8|5662.5|5652.5|5655.3|5645.3|125
1583477100000|2020-03-06 06:45:00|5658|5648|5656|5646|5658|5648|5652.3|5642.3|181
1583477400000|2020-03-06 06:50:00|5655.8|5645.8|5654.9|5644.9|5658|5648|5653.3|5643.3|168
1583477700000|2020-03-06 06:55:00|5654.6|5644.6|5655.5|5645.5|5656.8|5646.8|5654.4|5644.4|113
1583478000000|2020-03-06 07:00:00|5655.8|5645.8|5659.4|5649.4|5659.8|5649.8|5655.8|5645.8|125
1583478300000|2020-03-06 07:05:00|5659.1|5649.1|5659.1|5649.1|5662.5|5652.5|5656.5|5646.5|93
1583478600000|2020-03-06 07:10:00|5660.3|5650.3|5657.8|5647.8|5660.3|5650.3|5656.5|5646.5|69
1583478900000|2020-03-06 07:15:00|5658.3|5648.3|5657.1|5647.1|5659.8|5649.8|5656.4|5646.4|74
1583479200000|2020-03-06 07:20:00|5657|5647|5655.3|5645.3|5657.6|5647.6|5653.6|5643.6|153
1583479500000|2020-03-06 07:25:00|5654.9|5644.9|5651.5|5641.5|5655.6|5645.6|5651.5|5641.5|101
1583479800000|2020-03-06 07:30:00|5651.6|5641.6|5650.8|5640.8|5653|5643|5650.5|5640.5|44
1583480100000|2020-03-06 07:35:00|5651|5641|5651.3|5641.3|5652.8|5642.8|5651|5641|62
1583480400000|2020-03-06 07:40:00|5651.5|5641.5|5653.8|5643.8|5653.8|5643.8|5651.3|5641.3|79
1583480700000|2020-03-06 07:45:00|5653.5|5643.5|5651.3|5641.3|5653.8|5643.8|5650.6|5640.6|58
1583481000000|2020-03-06 07:50:00|5651.5|5641.5|5650|5640|5652|5642|5650|5640|23
1583481300000|2020-03-06 07:55:00|5650.3|5640.3|5650.4|5640.4|5652.5|5642.5|5650|5640|120
1583481600000|2020-03-06 08:00:00|5650.6|5640.6|5654.3|5644.3|5659.1|5649.1|5647.1|5637.1|187
1583481900000|2020-03-06 08:05:00|5654.6|5644.6|5662.4|5652.4|5662.4|5652.4|5654|5644|131
1583482200000|2020-03-06 08:10:00|5662.1|5652.1|5667.8|5657.8|5672.1|5662.1|5661.9|5651.9|139
1583482500000|2020-03-06 08:15:00|5668.1|5658.1|5664.5|5654.5|5668.9|5658.9|5663.3|5653.3|97
1583482800000|2020-03-06 08:20:00|5664.8|5654.8|5661.3|5651.3|5667.4|5657.4|5660.9|5650.9|134
1583483100000|2020-03-06 08:25:00|5661.1|5651.1|5666|5656|5667.1|5657.1|5660.9|5650.9|139
1583483400000|2020-03-06 08:30:00|5665.9|5655.9|5661.3|5651.3|5670.5|5660.5|5660.9|5650.9|138
1583483700000|2020-03-06 08:35:00|5661.6|5651.6|5659.9|5649.9|5665|5655|5659.1|5649.1|134
1583484000000|2020-03-06 08:40:00|5659.6|5649.6|5661|5651|5663.3|5653.3|5658.3|5648.3|139
1583484300000|2020-03-06 08:45:00|5661.1|5651.1|5663.8|5653.8|5665.5|5655.5|5660.6|5650.6|77
1583484600000|2020-03-06 08:50:00|5663.9|5653.9|5669|5659|5669.3|5659.3|5661.4|5651.4|127
1583484900000|2020-03-06 08:55:00|5669.1|5659.1|5669.5|5659.5|5673.9|5663.9|5669.1|5659.1|109
1583485200000|2020-03-06 09:00:00|5669.8|5659.8|5669.8|5659.8|5674.1|5664.1|5669.5|5659.5|113
1583485500000|2020-03-06 09:05:00|5670|5660|5662.8|5652.8|5670.8|5660.8|5661.5|5651.5|122
1583485800000|2020-03-06 09:10:00|5662.5|5652.5|5664.1|5654.1|5665.5|5655.5|5660.4|5650.4|125
1583486100000|2020-03-06 09:15:00|5664.5|5654.5|5668|5658|5668.1|5658.1|5663.5|5653.5|121
1583486400000|2020-03-06 09:20:00|5668.4|5658.4|5668.8|5658.8|5669|5659|5665.8|5655.8|72
1583486700000|2020-03-06 09:25:00|5668.9|5658.9|5667.4|5657.4|5670.4|5660.4|5666.3|5656.3|94
1583487000000|2020-03-06 09:30:00|5667.5|5657.5|5661.9|5651.9|5668.6|5658.6|5660.4|5650.4|177
1583487300000|2020-03-06 09:35:00|5662.1|5652.1|5653.1|5643.1|5662.5|5652.5|5653|5643|201
1583487600000|2020-03-06 09:40:00|5653.4|5643.4|5653.8|5643.8|5654.8|5644.8|5651.8|5641.8|118
1583487900000|2020-03-06 09:45:00|5653.6|5643.6|5653.3|5643.3|5655|5645|5652.1|5642.1|117
1583488200000|2020-03-06 09:50:00|5653.1|5643.1|5653.3|5643.3|5658.1|5648.1|5652.6|5642.6|190
1583488500000|2020-03-06 09:55:00|5653|5643|5647.1|5637.1|5653.8|5643.8|5646.9|5636.9|170
1583488800000|2020-03-06 10:00:00|5647.4|5637.4|5644.4|5634.4|5649.5|5639.5|5642.9|5632.9|133
1583489100000|2020-03-06 10:05:00|5644|5634|5647.4|5637.4|5649|5639|5643|5633|159
1583489400000|2020-03-06 10:10:00|5647.6|5637.6|5651.9|5641.9|5653.3|5643.3|5647.1|5637.1|203
1583489700000|2020-03-06 10:15:00|5652.1|5642.1|5653.3|5643.3|5654.1|5644.1|5650|5640|92
1583490000000|2020-03-06 10:20:00|5653|5643|5652.5|5642.5|5653.6|5643.6|5651.4|5641.4|79
1583490300000|2020-03-06 10:25:00|5652.8|5642.8|5652.4|5642.4|5654.1|5644.1|5650.8|5640.8|98
1583490600000|2020-03-06 10:30:00|5652.3|5642.3|5652.1|5642.1|5654.9|5644.9|5651.3|5641.3|182
1583490900000|2020-03-06 10:35:00|5651.9|5641.9|5642.3|5632.3|5652.9|5642.9|5638.5|5628.5|177
1583491200000|2020-03-06 10:40:00|5642|5632|5641.8|5631.8|5643|5633|5638|5628|142
1583491500000|2020-03-06 10:45:00|5641.5|5631.5|5640.1|5630.1|5645.4|5635.4|5639.8|5629.8|134
1583491800000|2020-03-06 10:50:00|5640|5630|5643.1|5633.1|5643.6|5633.6|5639.8|5629.8|157
1583492100000|2020-03-06 10:55:00|5643.4|5633.4|5650.9|5640.9|5651.6|5641.6|5641.9|5631.9|186
1583492400000|2020-03-06 11:00:00|5651.1|5641.1|5659|5649|5659.4|5649.4|5650.9|5640.9|133
1583492700000|2020-03-06 11:05:00|5659.3|5649.3|5653.9|5643.9|5660.6|5650.6|5653.9|5643.9|150
1583493000000|2020-03-06 11:10:00|5654.1|5644.1|5656.3|5646.3|5656.4|5646.4|5652.4|5642.4|165
1583493300000|2020-03-06 11:15:00|5656.4|5646.4|5659.4|5649.4|5661.3|5651.3|5655.4|5645.4|149
1583493600000|2020-03-06 11:20:00|5659.1|5649.1|5659.1|5649.1|5660.8|5650.8|5656.9|5646.9|139
1583493900000|2020-03-06 11:25:00|5659.4|5649.4|5657.8|5647.8|5662.3|5652.3|5657|5647|107
1583494200000|2020-03-06 11:30:00|5658|5648|5658.3|5648.3|5660.3|5650.3|5656|5646|132
1583494500000|2020-03-06 11:35:00|5658.4|5648.4|5658.6|5648.6|5660.5|5650.5|5656.8|5646.8|177
1583494800000|2020-03-06 11:40:00|5658.5|5648.5|5659|5649|5660.5|5650.5|5658.4|5648.4|105
1583495100000|2020-03-06 11:45:00|5659.1|5649.1|5658.4|5648.4|5662.9|5652.9|5657.9|5647.9|147
1583495400000|2020-03-06 11:50:00|5658.6|5648.6|5659|5649|5661.1|5651.1|5657.9|5647.9|157
1583495700000|2020-03-06 11:55:00|5659.4|5649.4|5649.8|5639.8|5660|5650|5649|5639|116
1583496000000|2020-03-06 12:00:00|5649.5|5639.5|5653.9|5643.9|5654|5644|5647.6|5637.6|86
1583496300000|2020-03-06 12:05:00|5653.8|5643.8|5652.5|5642.5|5654|5644|5650.6|5640.6|102
1583496600000|2020-03-06 12:10:00|5652.4|5642.4|5651.6|5641.6|5652.9|5642.9|5649.3|5639.3|93
1583496900000|2020-03-06 12:15:00|5651.9|5641.9|5652.1|5642.1|5654.6|5644.6|5651.1|5641.1|119
1583497200000|2020-03-06 12:20:00|5652|5642|5650.1|5640.1|5653.4|5643.4|5649.9|5639.9|108
1583497500000|2020-03-06 12:25:00|5650.3|5640.3|5645.9|5635.9|5650.4|5640.4|5645.6|5635.6|125
1583497800000|2020-03-06 12:30:00|5645.6|5635.6|5645|5635|5649.1|5639.1|5643.9|5633.9|167
1583498100000|2020-03-06 12:35:00|5645.1|5635.1|5647.8|5637.8|5649.6|5639.6|5644|5634|124
1583498400000|2020-03-06 12:40:00|5648|5638|5643.1|5633.1|5648|5638|5641.5|5631.5|126
1583498700000|2020-03-06 12:45:00|5643.4|5633.4|5645.9|5635.9|5646.9|5636.9|5642.9|5632.9|95
1583499000000|2020-03-06 12:50:00|5646|5636|5640.1|5630.1|5647.8|5637.8|5637.9|5627.9|144
1583499300000|2020-03-06 12:55:00|5640|5630|5638.3|5628.3|5640.9|5630.9|5636|5626|126
1583499600000|2020-03-06 13:00:00|5638.1|5628.1|5618.1|5608.1|5638.4|5628.4|5617.6|5607.6|214
1583499900000|2020-03-06 13:05:00|5617.9|5607.9|5624|5614|5628.9|5618.9|5610.5|5600.5|267
1583500200000|2020-03-06 13:10:00|5623.4|5613.4|5626.3|5616.3|5631.4|5621.4|5622.1|5612.1|151
1583500500000|2020-03-06 13:15:00|5626.1|5616.1|5627.1|5617.1|5630.9|5620.9|5622.5|5612.5|159
1583500800000|2020-03-06 13:20:00|5626.9|5616.9|5612.8|5602.8|5628.5|5618.5|5611.5|5601.5|200
1583501100000|2020-03-06 13:25:00|5612.9|5602.9|5621.9|5611.9|5621.9|5611.9|5612.8|5602.8|176
1583501400000|2020-03-06 13:30:00|5621.6|5611.6|5639|5629|5643.9|5633.9|5621.6|5611.6|254
1583501700000|2020-03-06 13:35:00|5639.4|5629.4|5642.9|5632.9|5644.6|5634.6|5636.5|5626.5|254
1583502000000|2020-03-06 13:40:00|5642.6|5632.6|5636.6|5626.6|5644.8|5634.8|5636.6|5626.6|214
1583502300000|2020-03-06 13:45:00|5636.5|5626.5|5643.1|5633.1|5645.6|5635.6|5636.1|5626.1|152
1583502600000|2020-03-06 13:50:00|5643.4|5633.4|5651.3|5641.3|5652.6|5642.6|5643.4|5633.4|237
1583502900000|2020-03-06 13:55:00|5651.1|5641.1|5648.8|5638.8|5656.1|5646.1|5645.9|5635.9|163
1583503200000|2020-03-06 14:00:00|5648|5638|5642.8|5632.8|5652|5642|5642.3|5632.3|176
1583503500000|2020-03-06 14:05:00|5642.5|5632.5|5631.9|5621.9|5643.1|5633.1|5625.1|5615.1|240
1583503800000|2020-03-06 14:10:00|5631.8|5621.8|5637.5|5627.5|5637.5|5627.5|5630|5620|116
1583504100000|2020-03-06 14:15:00|5637.3|5627.3|5635.1|5625.1|5639|5629|5629.4|5619.4|174
1583504400000|2020-03-06 14:20:00|5635|5625|5629.8|5619.8|5635|5625|5627.5|5617.5|136
1583504700000|2020-03-06 14:25:00|5628.8|5618.8|5634.9|5624.9|5637.8|5627.8|5628|5618|122
1583505000000|2020-03-06 14:30:00|5634|5624|5637.1|5627.1|5642.3|5632.3|5632.1|5622.1|335
1583505300000|2020-03-06 14:35:00|5637.4|5627.4|5635.8|5625.8|5640.4|5630.4|5632.4|5622.4|365
1583505600000|2020-03-06 14:40:00|5635.9|5625.9|5629.1|5619.1|5636.1|5626.1|5628.5|5618.5|247
1583505900000|2020-03-06 14:45:00|5628.6|5618.6|5620.5|5610.5|5630.9|5620.9|5620.4|5610.4|277
1583506200000|2020-03-06 14:50:00|5620.3|5610.3|5620.1|5610.1|5622.4|5612.4|5612.5|5602.5|301
1583506500000|2020-03-06 14:55:00|5619.9|5609.9|5618.1|5608.1|5624.5|5614.5|5617.5|5607.5|278
1583506800000|2020-03-06 15:00:00|5617.9|5607.9|5611.1|5601.1|5624.1|5614.1|5607.9|5597.9|281
1583507100000|2020-03-06 15:05:00|5609.9|5599.9|5603.5|5593.5|5618|5608|5603.5|5593.5|347
1583507400000|2020-03-06 15:10:00|5603.4|5593.4|5611.3|5601.3|5614.9|5604.9|5597.8|5587.8|324
1583507700000|2020-03-06 15:15:00|5611|5601|5610.6|5600.6|5616.5|5606.5|5605.1|5595.1|312
1583508000000|2020-03-06 15:20:00|5611.6|5601.6|5622.4|5612.4|5622.4|5612.4|5611.3|5601.3|292
1583508300000|2020-03-06 15:25:00|5622.3|5612.3|5628.1|5618.1|5632.4|5622.4|5621|5611|315
1583508600000|2020-03-06 15:30:00|5627.8|5617.8|5630.5|5620.5|5641.3|5631.3|5627.8|5617.8|291
1583508900000|2020-03-06 15:35:00|5630.8|5620.8|5629.9|5619.9|5635.1|5625.1|5628.6|5618.6|284
1583509200000|2020-03-06 15:40:00|5631.5|5621.5|5635.5|5625.5|5639.6|5629.6|5628.4|5618.4|221
1583509500000|2020-03-06 15:45:00|5635.3|5625.3|5636.5|5626.5|5638.6|5628.6|5630.5|5620.5|269
1583509800000|2020-03-06 15:50:00|5636.3|5626.3|5641.9|5631.9|5641.9|5631.9|5636|5626|183
1583510100000|2020-03-06 15:55:00|5642.1|5632.1|5636.6|5626.6|5643|5633|5631.4|5621.4|270
1583510400000|2020-03-06 16:00:00|5636.9|5626.9|5637|5627|5641|5631|5634|5624|294
1583510700000|2020-03-06 16:05:00|5637.1|5627.1|5632.4|5622.4|5637.8|5627.8|5631.1|5621.1|213
1583511000000|2020-03-06 16:10:00|5632.1|5622.1|5626|5616|5633.4|5623.4|5624|5614|211
1583511300000|2020-03-06 16:15:00|5626.3|5616.3|5627.4|5617.4|5631.5|5621.5|5625.4|5615.4|206
1583511600000|2020-03-06 16:20:00|5626.6|5616.6|5621|5611|5631.1|5621.1|5620.6|5610.6|211
1583511900000|2020-03-06 16:25:00|5620.8|5610.8|5623.4|5613.4|5627.4|5617.4|5620.8|5610.8|197
1583512200000|2020-03-06 16:30:00|5623.6|5613.6|5629.4|5619.4|5630.9|5620.9|5623.6|5613.6|233
1583512500000|2020-03-06 16:35:00|5629.1|5619.1|5626.9|5616.9|5630.4|5620.4|5623.9|5613.9|148
1583512800000|2020-03-06 16:40:00|5627.1|5617.1|5623.6|5613.6|5629.5|5619.5|5622.4|5612.4|225
1583513100000|2020-03-06 16:45:00|5623.5|5613.5|5613.9|5603.9|5623.9|5613.9|5613.8|5603.8|186
1583513400000|2020-03-06 16:50:00|5614.1|5604.1|5617.6|5607.6|5617.9|5607.9|5613|5603|212
1583513700000|2020-03-06 16:55:00|5617.5|5607.5|5616.6|5606.6|5620.1|5610.1|5615.4|5605.4|134
1583514000000|2020-03-06 17:00:00|5616.9|5606.9|5618.4|5608.4|5619.3|5609.3|5615.6|5605.6|97
1583514300000|2020-03-06 17:05:00|5618.1|5608.1|5618.3|5608.3|5619.4|5609.4|5617.8|5607.8|121
1583514600000|2020-03-06 17:10:00|5618.4|5608.4|5616.1|5606.1|5621.8|5611.8|5615.4|5605.4|149
1583514900000|2020-03-06 17:15:00|5616.4|5606.4|5628.1|5618.1|5628.4|5618.4|5616.4|5606.4|207
1583515200000|2020-03-06 17:20:00|5628.4|5618.4|5630.5|5620.5|5637.1|5627.1|5628.1|5618.1|158
1583515500000|2020-03-06 17:25:00|5630.6|5620.6|5628.6|5618.6|5631.1|5621.1|5628.6|5618.6|111
1583515800000|2020-03-06 17:30:00|5628.9|5618.9|5636.6|5626.6|5637.4|5627.4|5628.9|5618.9|171
1583516100000|2020-03-06 17:35:00|5636.9|5626.9|5640.5|5630.5|5643.9|5633.9|5635.6|5625.6|215
1583516400000|2020-03-06 17:40:00|5640.8|5630.8|5647.6|5637.6|5648.5|5638.5|5640.6|5630.6|169
1583516700000|2020-03-06 17:45:00|5647.3|5637.3|5641.6|5631.6|5648.5|5638.5|5635.4|5625.4|211
1583517000000|2020-03-06 17:50:00|5641.9|5631.9|5647|5637|5647.4|5637.4|5641.6|5631.6|268
1583517300000|2020-03-06 17:55:00|5647.1|5637.1|5652.8|5642.8|5653.5|5643.5|5645.3|5635.3|283
1583715600000|2020-03-09 01:00:00|5639.8|5624|5554.9|5544.9|5639.8|5624|5533.8|5523.8|174
1583715900000|2020-03-09 01:05:00|5554.8|5544.8|5531.5|5521.5|5557.5|5547.5|5530.8|5520.8|468
1583716200000|2020-03-09 01:10:00|5531|5521|5533.5|5523.5|5542.1|5532.1|5529.8|5519.8|367
1583716500000|2020-03-09 01:15:00|5533.3|5523.3|5543|5533|5550.5|5540.5|5529.3|5519.3|314
1583716800000|2020-03-09 01:20:00|5543.3|5533.3|5550.8|5540.8|5553.1|5543.1|5537.8|5527.8|237
1583717100000|2020-03-09 01:25:00|5550.5|5540.5|5549.3|5539.3|5553.1|5543.1|5547.3|5537.3|293
1583717400000|2020-03-09 01:30:00|5549.5|5539.5|5544.3|5534.3|5551.9|5541.9|5539.3|5529.3|325
1583717700000|2020-03-09 01:35:00|5544|5534|5535|5525|5544.5|5534.5|5532.9|5522.9|305
1583718000000|2020-03-09 01:40:00|5534.8|5524.8|5521.5|5511.5|5534.9|5524.9|5519|5509|327
1583718300000|2020-03-09 01:45:00|5521.4|5511.4|5524|5514|5524|5514|5509.5|5499.5|340
1583718600000|2020-03-09 01:50:00|5523.9|5513.9|5513.6|5503.6|5529.1|5519.1|5509.5|5499.5|362
1583718900000|2020-03-09 01:55:00|5513.1|5503.1|5521.6|5511.6|5522.3|5512.3|5508.1|5498.1|330
1583719200000|2020-03-09 02:00:00|5520.9|5510.9|5522.6|5512.6|5529.1|5519.1|5518.1|5508.1|233
1583719500000|2020-03-09 02:05:00|5523|5513|5520.8|5510.8|5523.8|5513.8|5519.3|5509.3|149
1583719800000|2020-03-09 02:10:00|5521|5511|5520.8|5510.8|5522.9|5512.9|5517.5|5507.5|183
1583720100000|2020-03-09 02:15:00|5521|5511|5525.3|5515.3|5526.1|5516.1|5521|5511|124
1583720400000|2020-03-09 02:20:00|5526.3|5516.3|5528.3|5518.3|5528.3|5518.3|5522.8|5512.8|110
1583720700000|2020-03-09 02:25:00|5527.8|5517.8|5525.3|5515.3|5529.4|5519.4|5523.8|5513.8|81
1583721000000|2020-03-09 02:30:00|5524.9|5514.9|5527.6|5517.6|5528.5|5518.5|5520.6|5510.6|148
1583721300000|2020-03-09 02:35:00|5527.5|5517.5|5527.5|5517.5|5529|5519|5524.1|5514.1|150
1583721600000|2020-03-09 02:40:00|5527.6|5517.6|5530.1|5520.1|5533.5|5523.5|5526.3|5516.3|138
1583721900000|2020-03-09 02:45:00|5530.3|5520.3|5533.5|5523.5|5533.8|5523.8|5527.8|5517.8|160
1583722200000|2020-03-09 02:50:00|5533.8|5523.8|5531.1|5521.1|5534.1|5524.1|5529.4|5519.4|78
1583722500000|2020-03-09 02:55:00|5531.4|5521.4|5534.1|5524.1|5538.6|5528.6|5529.4|5519.4|173
1583722800000|2020-03-09 03:00:00|5533.6|5523.6|5528.6|5518.6|5533.6|5523.6|5526|5516|164
1583723100000|2020-03-09 03:05:00|5528.8|5518.8|5531.6|5521.6|5532.5|5522.5|5528.3|5518.3|133
1583723400000|2020-03-09 03:10:00|5531.9|5521.9|5535.9|5525.9|5537.4|5527.4|5531|5521|209
1583723700000|2020-03-09 03:15:00|5535.3|5525.3|5538|5528|5539.3|5529.3|5533.4|5523.4|160
1583724000000|2020-03-09 03:20:00|5538.4|5528.4|5539.5|5529.5|5539.5|5529.5|5537.1|5527.1|176
1583724300000|2020-03-09 03:25:00|5538.9|5528.9|5536|5526|5539.3|5529.3|5535.3|5525.3|152
1583724600000|2020-03-09 03:30:00|5535.8|5525.8|5530.9|5520.9|5536.5|5526.5|5530.9|5520.9|89
1583724900000|2020-03-09 03:35:00|5530.5|5520.5|5530.1|5520.1|5532.3|5522.3|5529.3|5519.3|73
1583725200000|2020-03-09 03:40:00|5530|5520|5528.3|5518.3|5530.3|5520.3|5526.3|5516.3|57
1583725500000|2020-03-09 03:45:00|5528|5518|5530.6|5520.6|5531|5521|5527.5|5517.5|50
1583725800000|2020-03-09 03:50:00|5530.8|5520.8|5533.3|5523.3|5533.5|5523.5|5528.8|5518.8|68
1583726100000|2020-03-09 03:55:00|5533.5|5523.5|5532.1|5522.1|5535.3|5525.3|5532.1|5522.1|42
1583726400000|2020-03-09 04:00:00|5531.9|5521.9|5532.8|5522.8|5533.3|5523.3|5530|5520|73
1583726700000|2020-03-09 04:05:00|5532.5|5522.5|5531.3|5521.3|5532.8|5522.8|5530.1|5520.1|56
1583727000000|2020-03-09 04:10:00|5531.5|5521.5|5531.6|5521.6|5534.1|5524.1|5530.3|5520.3|39
1583727300000|2020-03-09 04:15:00|5531.4|5521.4|5526.4|5516.4|5531.4|5521.4|5525.8|5515.8|55
1583727600000|2020-03-09 04:20:00|5526.1|5516.1|5525.8|5515.8|5527.3|5517.3|5525.5|5515.5|57
1583727900000|2020-03-09 04:25:00|5525.5|5515.5|5521|5511|5525.8|5515.8|5520.4|5510.4|49
1583728200000|2020-03-09 04:30:00|5521.3|5511.3|5523.3|5513.3|5524.4|5514.4|5520.4|5510.4|43
1583728500000|2020-03-09 04:35:00|5523.1|5513.1|5522|5512|5523.4|5513.4|5522|5512|21
1583728800000|2020-03-09 04:40:00|5521.5|5511.5|5517.8|5507.8|5522.3|5512.3|5516.4|5506.4|92
1583729100000|2020-03-09 04:45:00|5517.5|5507.5|5516.1|5506.1|5517.9|5507.9|5515.5|5505.5|81
1583729400000|2020-03-09 04:50:00|5515.9|5505.9|5516.4|5506.4|5516.5|5506.5|5515.3|5505.3|81
1583729700000|2020-03-09 04:55:00|5516.3|5506.3|5514.8|5504.8|5516.3|5506.3|5513.4|5503.4|83
1583730000000|2020-03-09 05:00:00|5514.5|5504.5|5512.5|5502.5|5516.4|5506.4|5510.9|5500.9|145
1583730300000|2020-03-09 05:05:00|5512.3|5502.3|5513|5503|5513.4|5503.4|5510.5|5500.5|100
1583730600000|2020-03-09 05:10:00|5513.3|5503.3|5513.3|5503.3|5517|5507|5511.8|5501.8|81
1583730900000|2020-03-09 05:15:00|5512.4|5502.4|5512.8|5502.8|5513.8|5503.8|5511.8|5501.8|53
1583731200000|2020-03-09 05:20:00|5513.3|5503.3|5512.8|5502.8|5513.8|5503.8|5511.8|5501.8|69
1583731500000|2020-03-09 05:25:00|5512.5|5502.5|5513.6|5503.6|5514.6|5504.6|5510.9|5500.9|69
1583731800000|2020-03-09 05:30:00|5513.4|5503.4|5510.9|5500.9|5514|5504|5508.5|5498.5|211
1583732100000|2020-03-09 05:35:00|5510.6|5500.6|5516.5|5506.5|5516.5|5506.5|5508.8|5498.8|133
1583732400000|2020-03-09 05:40:00|5516.8|5506.8|5518.9|5508.9|5522.5|5512.5|5516.1|5506.1|162
1583732700000|2020-03-09 05:45:00|5518.6|5508.6|5518|5508|5519.8|5509.8|5517|5507|116
1583733000000|2020-03-09 05:50:00|5517.8|5507.8|5515.5|5505.5|5518|5508|5514.4|5504.4|160
1583733300000|2020-03-09 05:55:00|5515.4|5505.4|5515.4|5505.4|5516.4|5506.4|5512.3|5502.3|153
1583733600000|2020-03-09 06:00:00|5515.6|5505.6|5520.8|5510.8|5523|5513|5515.4|5505.4|248
1583733900000|2020-03-09 06:05:00|5521|5511|5519|5509|5524.5|5514.5|5518.4|5508.4|153
1583734200000|2020-03-09 06:10:00|5519.3|5509.3|5519|5509|5521.1|5511.1|5517.3|5507.3|122
1583734500000|2020-03-09 06:15:00|5518.8|5508.8|5517.4|5507.4|5519|5509|5516.3|5506.3|122
1583734800000|2020-03-09 06:20:00|5517.3|5507.3|5518.4|5508.4|5519.8|5509.8|5516.8|5506.8|103
1583735100000|2020-03-09 06:25:00|5518.3|5508.3|5518.9|5508.9|5520.8|5510.8|5517.1|5507.1|91
1583735400000|2020-03-09 06:30:00|5518.6|5508.6|5515.5|5505.5|5519|5509|5514|5504|92
1583735700000|2020-03-09 06:35:00|5515.4|5505.4|5514.1|5504.1|5516.6|5506.6|5513.6|5503.6|91
1583736000000|2020-03-09 06:40:00|5513.9|5503.9|5516.1|5506.1|5516.3|5506.3|5513.9|5503.9|85
1583736300000|2020-03-09 06:45:00|5516|5506|5518.1|5508.1|5521.5|5511.5|5515.6|5505.6|128
1583736600000|2020-03-09 06:50:00|5517.8|5507.8|5515|5505|5519.8|5509.8|5512.5|5502.5|150
1583736900000|2020-03-09 06:55:00|5514.8|5504.8|5512.6|5502.6|5516.4|5506.4|5512.3|5502.3|121
1583737200000|2020-03-09 07:00:00|5512.9|5502.9|5505.5|5495.5|5513|5503|5505.4|5495.4|120
1583737500000|2020-03-09 07:05:00|5505.3|5495.3|5507|5497|5507.5|5497.5|5505|5495|111
1583737800000|2020-03-09 07:10:00|5506.9|5496.9|5503.4|5493.4|5506.9|5496.9|5501.9|5491.9|140
1583738100000|2020-03-09 07:15:00|5503|5493|5499.3|5489.3|5506.4|5496.4|5499.3|5489.3|101
1583738400000|2020-03-09 07:20:00|5499.9|5489.9|5490.5|5480.5|5499.9|5489.9|5490.5|5480.5|103
1583738700000|2020-03-09 07:25:00|5490.8|5480.8|5491.5|5481.5|5494|5484|5488.3|5478.3|145
1583739000000|2020-03-09 07:30:00|5491.6|5481.6|5486.5|5476.5|5495|5485|5486.3|5476.3|135
1583739300000|2020-03-09 07:35:00|5486.8|5476.8|5483.8|5473.8|5488.5|5478.5|5482.5|5472.5|135
1583739600000|2020-03-09 07:40:00|5484.4|5474.4|5480|5470|5486.3|5476.3|5479.3|5469.3|160
1583739900000|2020-03-09 07:45:00|5479.5|5469.5|5473.8|5463.8|5481.9|5471.9|5473.3|5463.3|175
1583740200000|2020-03-09 07:50:00|5473.5|5463.5|5480.3|5470.3|5480.5|5470.5|5472|5462|81
1583740500000|2020-03-09 07:55:00|5480.1|5470.1|5470|5460|5480.1|5470.1|5470|5460|121
1583740800000|2020-03-09 08:00:00|5470.4|5460.4|5469.9|5459.9|5473.4|5463.4|5467|5457|175
1583741100000|2020-03-09 08:05:00|5469.6|5459.6|5479.4|5469.4|5480.3|5470.3|5468.9|5458.9|105
1583741400000|2020-03-09 08:10:00|5479.5|5469.5|5474.9|5464.9|5479.9|5469.9|5474.1|5464.1|73
1583741700000|2020-03-09 08:15:00|5474.5|5464.5|5466.9|5456.9|5474.6|5464.6|5465.1|5455.1|121
1583742000000|2020-03-09 08:20:00|5466.8|5456.8|5449.1|5439.1|5466.8|5456.8|5448.5|5438.5|217
1583742300000|2020-03-09 08:25:00|5449.4|5439.4|5456.6|5446.6|5469|5459|5449.4|5439.4|167
1583742600000|2020-03-09 08:30:00|5456.9|5446.9|5456.6|5446.6|5461.3|5451.3|5454.8|5444.8|95
1583742900000|2020-03-09 08:35:00|5456.5|5446.5|5450.4|5440.4|5456.5|5446.5|5448|5438|151
1583743200000|2020-03-09 08:40:00|5450.1|5440.1|5449.4|5439.4|5454.6|5444.6|5448|5438|100
1583743500000|2020-03-09 08:45:00|5449.3|5439.3|5442.8|5432.8|5450.4|5440.4|5441.8|5431.8|122
1583743800000|2020-03-09 08:50:00|5442.4|5432.4|5443.6|5433.6|5444.4|5434.4|5438.4|5428.4|108
1583744100000|2020-03-09 08:55:00|5443.4|5433.4|5456.4|5446.4|5463.5|5453.5|5443.4|5433.4|145
1583744400000|2020-03-09 09:00:00|5456.1|5446.1|5442.5|5432.5|5457.9|5447.9|5438.5|5428.5|185
1583744700000|2020-03-09 09:05:00|5442.8|5432.8|5457.9|5447.9|5458.5|5448.5|5442.8|5432.8|148
1583745000000|2020-03-09 09:10:00|5457.6|5447.6|5476.3|5466.3|5476.4|5466.4|5457.4|5447.4|183
1583745300000|2020-03-09 09:15:00|5476|5466|5477.4|5467.4|5479.6|5469.6|5469.4|5459.4|154
1583745600000|2020-03-09 09:20:00|5476.9|5466.9|5479|5469|5480.6|5470.6|5474.6|5464.6|144
1583745900000|2020-03-09 09:25:00|5478.8|5468.8|5470.3|5460.3|5480.8|5470.8|5469.5|5459.5|135
1583746200000|2020-03-09 09:30:00|5470|5460|5461.5|5451.5|5471.5|5461.5|5459.9|5449.9|104
1583746500000|2020-03-09 09:35:00|5461.3|5451.3|5468.5|5458.5|5470.4|5460.4|5461|5451|107
1583746800000|2020-03-09 09:40:00|5468.3|5458.3|5478.1|5468.1|5478.1|5468.1|5468|5458|75
1583747100000|2020-03-09 09:45:00|5478.8|5468.8|5475.8|5465.8|5480.5|5470.5|5467.8|5457.8|166
1583747400000|2020-03-09 09:50:00|5476|5466|5466.4|5456.4|5478.5|5468.5|5466.1|5456.1|117
1583747700000|2020-03-09 09:55:00|5466.9|5456.9|5464|5454|5467.9|5457.9|5461.3|5451.3|123
1583748000000|2020-03-09 10:00:00|5464.4|5454.4|5460.5|5450.5|5464.9|5454.9|5458|5448|110
1583748300000|2020-03-09 10:05:00|5460.8|5450.8|5469.4|5459.4|5476.6|5466.6|5460.5|5450.5|153
1583748600000|2020-03-09 10:10:00|5469.6|5459.6|5468|5458|5469.9|5459.9|5465.9|5455.9|98
1583748900000|2020-03-09 10:15:00|5467.8|5457.8|5469.6|5459.6|5472.6|5462.6|5466|5456|128
1583749200000|2020-03-09 10:20:00|5469.4|5459.4|5479.1|5469.1|5479.4|5469.4|5467|5457|125
1583749500000|2020-03-09 10:25:00|5479.3|5469.3|5480.9|5470.9|5483.3|5473.3|5476.6|5466.6|155
1583749800000|2020-03-09 10:30:00|5480.8|5470.8|5481.3|5471.3|5482.6|5472.6|5478.6|5468.6|105
1583750100000|2020-03-09 10:35:00|5481|5471|5482.1|5472.1|5482.5|5472.5|5476.9|5466.9|120
1583750400000|2020-03-09 10:40:00|5482.5|5472.5|5484.9|5474.9|5487.1|5477.1|5481.9|5471.9|95
1583750700000|2020-03-09 10:45:00|5484.3|5474.3|5496.6|5486.6|5499.5|5489.5|5484.3|5474.3|140
1583751000000|2020-03-09 10:50:00|5496.5|5486.5|5485.4|5475.4|5496.5|5486.5|5478.1|5468.1|129
1583751300000|2020-03-09 10:55:00|5485.6|5475.6|5482.5|5472.5|5488.4|5478.4|5480.8|5470.8|86
1583751600000|2020-03-09 11:00:00|5483.3|5473.3|5478.4|5468.4|5485.3|5475.3|5476.4|5466.4|154
1583751900000|2020-03-09 11:05:00|5478.3|5468.3|5467.8|5457.8|5478.9|5468.9|5467.8|5457.8|119
1583752200000|2020-03-09 11:10:00|5467.5|5457.5|5467.1|5457.1|5467.9|5457.9|5461.1|5451.1|122
1583752500000|2020-03-09 11:15:00|5467.5|5457.5|5475.1|5465.1|5476.8|5466.8|5467|5457|104
1583752800000|2020-03-09 11:20:00|5474.9|5464.9|5470.3|5460.3|5474.9|5464.9|5465.4|5455.4|91
1583753100000|2020-03-09 11:25:00|5470.5|5460.5|5472.8|5462.8|5475.9|5465.9|5469.6|5459.6|66
1583753400000|2020-03-09 11:30:00|5472.9|5462.9|5465.1|5455.1|5473.8|5463.8|5465.1|5455.1|119
1583753700000|2020-03-09 11:35:00|5464.8|5454.8|5463.6|5453.6|5467.8|5457.8|5458|5448|111
1583754000000|2020-03-09 11:40:00|5463.5|5453.5|5465.5|5455.5|5469.3|5459.3|5463.5|5453.5|107
1583754300000|2020-03-09 11:45:00|5464.8|5454.8|5469.3|5459.3|5470|5460|5463|5453|84
1583754600000|2020-03-09 11:50:00|5469.6|5459.6|5469.3|5459.3|5472.9|5462.9|5467|5457|73
1583754900000|2020-03-09 11:55:00|5469|5459|5472.3|5462.3|5472.3|5462.3|5468|5458|81
1583755200000|2020-03-09 12:00:00|5471.9|5461.9|5476|5466|5476.8|5466.8|5470.5|5460.5|100
1583755500000|2020-03-09 12:05:00|5476.4|5466.4|5481.6|5471.6|5481.9|5471.9|5474.8|5464.8|101
1583755800000|2020-03-09 12:10:00|5481.8|5471.8|5495.1|5485.1|5496.8|5486.8|5481.8|5471.8|181
1583756100000|2020-03-09 12:15:00|5495.4|5485.4|5502.5|5492.5|5502.5|5492.5|5494.4|5484.4|165
1583756400000|2020-03-09 12:20:00|5502.1|5492.1|5502.9|5492.9|5504.4|5494.4|5496.5|5486.5|187
1583756700000|2020-03-09 12:25:00|5503|5493|5500.1|5490.1|5504.8|5494.8|5497|5487|168
1583757000000|2020-03-09 12:30:00|5499|5489|5494.5|5484.5|5500.4|5490.4|5489.8|5479.8|145
1583757300000|2020-03-09 12:35:00|5494.9|5484.9|5500|5490|5503.3|5493.3|5493.9|5483.9|180
1583757600000|2020-03-09 12:40:00|5499.8|5489.8|5519.8|5509.8|5522.1|5512.1|5498.9|5488.9|175
1583757900000|2020-03-09 12:45:00|5519.5|5509.5|5523.3|5513.3|5524.5|5514.5|5516.8|5506.8|123
1583758200000|2020-03-09 12:50:00|5523.8|5513.8|5524.6|5514.6|5528.6|5518.6|5520.4|5510.4|165
1583758500000|2020-03-09 12:55:00|5524.4|5514.4|5528.5|5518.5|5529.6|5519.6|5523.4|5513.4|118
1583758800000|2020-03-09 13:00:00|5528.6|5518.6|5530.5|5520.5|5530.5|5520.5|5521.5|5511.5|173
1583759100000|2020-03-09 13:05:00|5530.4|5520.4|5533|5523|5534|5524|5522.9|5512.9|141
1583759400000|2020-03-09 13:10:00|5532.8|5522.8|5523.9|5513.9|5532.8|5522.8|5517.1|5507.1|139
1583759700000|2020-03-09 13:15:00|5523.3|5513.3|5517.4|5507.4|5523.4|5513.4|5513.6|5503.6|132
1583760000000|2020-03-09 13:20:00|5517.6|5507.6|5510.6|5500.6|5518.4|5508.4|5505.5|5495.5|132
1583760300000|2020-03-09 13:25:00|5510.5|5500.5|5502.4|5492.4|5511.1|5501.1|5502.3|5492.3|138
1583760600000|2020-03-09 13:30:00|5501.9|5491.9|5513.9|5503.9|5518.6|5508.6|5495.4|5485.4|207
1583760900000|2020-03-09 13:35:00|5514.4|5504.4|5494.1|5484.1|5516.4|5506.4|5494.1|5484.1|164
1583761200000|2020-03-09 13:40:00|5494.4|5484.4|5477.4|5467.4|5494.4|5484.4|5477.1|5467.1|229
1583761500000|2020-03-09 13:45:00|5477.1|5467.1|5482.4|5472.4|5483.6|5473.6|5475.6|5465.6|194
1583761800000|2020-03-09 13:50:00|5481.9|5471.9|5501.9|5491.9|5520.1|5510.1|5479.1|5469.1|358
1583762100000|2020-03-09 13:55:00|5503.4|5493.4|5506.6|5496.6|5518.1|5508.1|5500.1|5490.1|293
1583762400000|2020-03-09 14:00:00|5507.4|5497.4|5494.4|5484.4|5509.9|5499.9|5490.6|5480.6|254
1583762700000|2020-03-09 14:05:00|5494.6|5484.6|5522.9|5512.9|5524.4|5514.4|5494.6|5484.6|302
1583763000000|2020-03-09 14:10:00|5522.1|5512.1|5528.6|5518.6|5528.6|5518.6|5515.1|5505.1|265
1583763300000|2020-03-09 14:15:00|5528.4|5518.4|5539.6|5529.6|5546.6|5536.6|5527.4|5517.4|311
1583763600000|2020-03-09 14:20:00|5540.6|5530.6|5524.6|5514.6|5541.6|5531.6|5522.9|5512.9|328
1583763900000|2020-03-09 14:25:00|5524.9|5514.9|5517.6|5507.6|5528.9|5518.9|5516.6|5506.6|283
1583764200000|2020-03-09 14:30:00|5517.4|5507.4|5511.9|5501.9|5519.4|5509.4|5505.4|5495.4|288
1583764500000|2020-03-09 14:35:00|5512.1|5502.1|5517.4|5507.4|5519.9|5509.9|5508.6|5498.6|199
1583764800000|2020-03-09 14:40:00|5517.6|5507.6|5509.6|5499.6|5522.4|5512.4|5507.1|5497.1|248
1583765100000|2020-03-09 14:45:00|5509.4|5499.4|5496.1|5486.1|5512.9|5502.9|5495.9|5485.9|274
1583765400000|2020-03-09 14:50:00|5496.4|5486.4|5491.6|5481.6|5497.4|5487.4|5487.9|5477.9|222
1583765700000|2020-03-09 14:55:00|5491.4|5481.4|5492.6|5482.6|5499.4|5489.4|5488.9|5478.9|214
1583766000000|2020-03-09 15:00:00|5492.9|5482.9|5489.4|5479.4|5498.6|5488.6|5488.9|5478.9|229
1583766300000|2020-03-09 15:05:00|5489.6|5479.6|5494.9|5484.9|5505.4|5495.4|5489.4|5479.4|238
1583766600000|2020-03-09 15:10:00|5494.4|5484.4|5507.1|5497.1|5511.4|5501.4|5492.4|5482.4|282
1583766900000|2020-03-09 15:15:00|5506.9|5496.9|5505.6|5495.6|5507.4|5497.4|5495.6|5485.6|282
1583767200000|2020-03-09 15:20:00|5505.9|5495.9|5518.4|5508.4|5519.1|5509.1|5505.4|5495.4|192
1583767500000|2020-03-09 15:25:00|5518.9|5508.9|5527.1|5517.1|5530.4|5520.4|5516.9|5506.9|211
1583767800000|2020-03-09 15:30:00|5526.4|5516.4|5523.1|5513.1|5526.4|5516.4|5504.6|5494.6|250
1583768100000|2020-03-09 15:35:00|5522.9|5512.9|5529.9|5519.9|5530.1|5520.1|5521.4|5511.4|229
1583768400000|2020-03-09 15:40:00|5530.1|5520.1|5534.6|5524.6|5536.1|5526.1|5525.9|5515.9|270
1583768700000|2020-03-09 15:45:00|5534.9|5524.9|5538.9|5528.9|5544.9|5534.9|5532.1|5522.1|290
1583769000000|2020-03-09 15:50:00|5539.9|5529.9|5550.6|5540.6|5551.1|5541.1|5534.4|5524.4|232
1583769300000|2020-03-09 15:55:00|5551.1|5541.1|5560.9|5550.9|5570.9|5560.9|5549.9|5539.9|235
1583769600000|2020-03-09 16:00:00|5561.1|5551.1|5552.1|5542.1|5565.6|5555.6|5545.6|5535.6|283
1583769900000|2020-03-09 16:05:00|5552.4|5542.4|5577.4|5567.4|5589.4|5579.4|5552.4|5542.4|327
1583770200000|2020-03-09 16:10:00|5577.6|5567.6|5574.6|5564.6|5581.9|5571.9|5569.6|5559.6|296
1583770500000|2020-03-09 16:15:00|5574.9|5564.9|5565.1|5555.1|5579.1|5569.1|5563.6|5553.6|212
1583770800000|2020-03-09 16:20:00|5564.9|5554.9|5548.9|5538.9|5564.9|5554.9|5548.4|5538.4|231
1583771100000|2020-03-09 16:25:00|5548.6|5538.6|5542.6|5532.6|5548.6|5538.6|5537.9|5527.9|189
1583771400000|2020-03-09 16:30:00|5542.9|5532.9|5534.4|5524.4|5547.1|5537.1|5532.6|5522.6|238
1583771700000|2020-03-09 16:35:00|5534.6|5524.6|5548.4|5538.4|5550.9|5540.9|5532.4|5522.4|278
1583772000000|2020-03-09 16:40:00|5548.6|5538.6|5548.4|5538.4|5561.6|5551.6|5542.9|5532.9|265
1583772300000|2020-03-09 16:45:00|5548.1|5538.1|5538.1|5528.1|5549.6|5539.6|5530.4|5520.4|301
1583772600000|2020-03-09 16:50:00|5539.9|5529.9|5544.6|5534.6|5545.1|5535.1|5537.1|5527.1|232
1583772900000|2020-03-09 16:55:00|5544.9|5534.9|5551.9|5541.9|5552.5|5542.5|5540.4|5530.4|201
1583773200000|2020-03-09 17:00:00|5552.4|5542.4|5547.6|5537.6|5556.3|5546.3|5547.6|5537.6|203
1583773500000|2020-03-09 17:05:00|5547.9|5537.9|5549.9|5539.9|5556.1|5546.1|5536.4|5526.4|146
1583773800000|2020-03-09 17:10:00|5549.5|5539.5|5554.9|5544.9|5557.6|5547.6|5546.3|5536.3|149
1583774100000|2020-03-09 17:15:00|5554.6|5544.6|5548.1|5538.1|5557.1|5547.1|5548.1|5538.1|75
1583774400000|2020-03-09 17:20:00|5547.8|5537.8|5550.3|5540.3|5552.8|5542.8|5546.1|5536.1|89
1583774700000|2020-03-09 17:25:00|5550|5540|5548.4|5538.4|5555.3|5545.3|5548.4|5538.4|124
1583775000000|2020-03-09 17:30:00|5548.1|5538.1|5545.5|5535.5|5551.1|5541.1|5545.5|5535.5|86
1583775300000|2020-03-09 17:35:00|5545.1|5535.1|5543.3|5533.3|5547|5537|5543.3|5533.3|46
1583775600000|2020-03-09 17:40:00|5543.8|5533.8|5543.4|5533.4|5545.5|5535.5|5541.9|5531.9|79
1583775900000|2020-03-09 17:45:00|5543.1|5533.1|5550.1|5540.1|5553.8|5543.8|5543.1|5533.1|134
1583776200000|2020-03-09 17:50:00|5549.6|5539.6|5541.8|5531.8|5549.6|5539.6|5541.6|5531.6|91
1583776500000|2020-03-09 17:55:00|5541|5531|5530|5520|5542.8|5532.8|5529.1|5519.1|158
1583802000000|2020-03-10 01:00:00|5532|5516.3|5594.4|5584.4|5596.3|5586.3|5532|5516.3|71
1583802300000|2020-03-10 01:05:00|5594.6|5584.6|5585.9|5575.9|5595.6|5585.6|5581.4|5571.4|226
1583802600000|2020-03-10 01:10:00|5585.5|5575.5|5581.1|5571.1|5586.5|5576.5|5578.1|5568.1|185
1583802900000|2020-03-10 01:15:00|5580.9|5570.9|5584.1|5574.1|5588.4|5578.4|5577.4|5567.4|178
1583803200000|2020-03-10 01:20:00|5583.6|5573.6|5586.5|5576.5|5586.8|5576.8|5581.3|5571.3|118
1583803500000|2020-03-10 01:25:00|5586.9|5576.9|5589.8|5579.8|5591.9|5581.9|5586.9|5576.9|86
1583803800000|2020-03-10 01:30:00|5590.1|5580.1|5589.1|5579.1|5597|5587|5586.3|5576.3|208
1583804100000|2020-03-10 01:35:00|5589.3|5579.3|5585|5575|5591.9|5581.9|5584.6|5574.6|118
1583804400000|2020-03-10 01:40:00|5584.8|5574.8|5584.4|5574.4|5588.1|5578.1|5582.8|5572.8|147
1583804700000|2020-03-10 01:45:00|5584.6|5574.6|5585.1|5575.1|5589.4|5579.4|5581.9|5571.9|159
1583805000000|2020-03-10 01:50:00|5585.4|5575.4|5587|5577|5590.6|5580.6|5585.4|5575.4|128
1583805300000|2020-03-10 01:55:00|5586.6|5576.6|5584.4|5574.4|5588.6|5578.6|5583.9|5573.9|129
1583805600000|2020-03-10 02:00:00|5584|5574|5581.5|5571.5|5586|5576|5581.5|5571.5|154
1583805900000|2020-03-10 02:05:00|5581.1|5571.1|5579.1|5569.1|5581.6|5571.6|5576.5|5566.5|140
1583806200000|2020-03-10 02:10:00|5578.9|5568.9|5579.9|5569.9|5580.1|5570.1|5575.1|5565.1|124
1583806500000|2020-03-10 02:15:00|5579.1|5569.1|5578.4|5568.4|5579.1|5569.1|5575.4|5565.4|56
1583806800000|2020-03-10 02:20:00|5578.1|5568.1|5577.8|5567.8|5580.6|5570.6|5577.1|5567.1|55
1583807100000|2020-03-10 02:25:00|5578|5568|5577.9|5567.9|5578.8|5568.8|5576.4|5566.4|35
1583807400000|2020-03-10 02:30:00|5577.6|5567.6|5581.8|5571.8|5586|5576|5575.6|5565.6|86
1583807700000|2020-03-10 02:35:00|5582|5572|5579.5|5569.5|5582.3|5572.3|5578.4|5568.4|99
1583808000000|2020-03-10 02:40:00|5579.3|5569.3|5577|5567|5582.1|5572.1|5576.6|5566.6|74
1583808300000|2020-03-10 02:45:00|5577.3|5567.3|5579.5|5569.5|5582|5572|5577.3|5567.3|76
1583808600000|2020-03-10 02:50:00|5579.8|5569.8|5583.4|5573.4|5584.3|5574.3|5579.8|5569.8|54
1583808900000|2020-03-10 02:55:00|5583.6|5573.6|5583|5573|5584.6|5574.6|5582.5|5572.5|65
1583809200000|2020-03-10 03:00:00|5582.6|5572.6|5582.6|5572.6|5583.1|5573.1|5580.1|5570.1|66
1583809500000|2020-03-10 03:05:00|5582.4|5572.4|5583.6|5573.6|5583.6|5573.6|5581.4|5571.4|49
1583809800000|2020-03-10 03:10:00|5583.3|5573.3|5583.9|5573.9|5584.6|5574.6|5581.1|5571.1|68
1583810100000|2020-03-10 03:15:00|5583.6|5573.6|5587.9|5577.9|5588.8|5578.8|5582.9|5572.9|71
1583810400000|2020-03-10 03:20:00|5588.1|5578.1|5590.6|5580.6|5591.5|5581.5|5586.9|5576.9|77
1583810700000|2020-03-10 03:25:00|5590.9|5580.9|5601.6|5591.6|5603.9|5593.9|5590.9|5580.9|240
1583811000000|2020-03-10 03:30:00|5601|5591|5598.9|5588.9|5601.9|5591.9|5595.8|5585.8|87
1583811300000|2020-03-10 03:35:00|5599.1|5589.1|5607.6|5597.6|5607.6|5597.6|5599|5589|45
1583811600000|2020-03-10 03:40:00|5627.8|5617.8|5621|5611|5631.9|5621.9|5616.4|5606.4|193
1583811900000|2020-03-10 03:45:00|5621.3|5611.3|5630.9|5620.9|5631.6|5621.6|5621.3|5611.3|101
1583812200000|2020-03-10 03:50:00|5631.3|5621.3|5622.1|5612.1|5631.8|5621.8|5621.1|5611.1|84
1583812500000|2020-03-10 03:55:00|5622.4|5612.4|5627.4|5617.4|5627.5|5617.5|5621.5|5611.5|60
1583812800000|2020-03-10 04:00:00|5627.1|5617.1|5621.4|5611.4|5627.4|5617.4|5621.3|5611.3|74
1583813100000|2020-03-10 04:05:00|5621.6|5611.6|5620.6|5610.6|5622.3|5612.3|5620.6|5610.6|45
1583813400000|2020-03-10 04:10:00|5620.4|5610.4|5628.4|5618.4|5631.4|5621.4|5619.1|5609.1|60
1583813700000|2020-03-10 04:15:00|5628.6|5618.6|5628.1|5618.1|5630|5620|5627.3|5617.3|40
1583814000000|2020-03-10 04:20:00|5628.4|5618.4|5633.6|5623.6|5633.6|5623.6|5628.1|5618.1|35
1583814300000|2020-03-10 04:25:00|5633.1|5623.1|5629.1|5619.1|5636.3|5626.3|5629.1|5619.1|86
1583814600000|2020-03-10 04:30:00|5628.8|5618.8|5626.8|5616.8|5628.8|5618.8|5625.9|5615.9|95
1583814900000|2020-03-10 04:35:00|5626.4|5616.4|5628.9|5618.9|5630|5620|5625.9|5615.9|49
1583815200000|2020-03-10 04:40:00|5628.6|5618.6|5628.6|5618.6|5629.5|5619.5|5627.4|5617.4|40
1583815500000|2020-03-10 04:45:00|5628.4|5618.4|5629.6|5619.6|5631.5|5621.5|5628.4|5618.4|41
1583815800000|2020-03-10 04:50:00|5629.9|5619.9|5631.5|5621.5|5632|5622|5629|5619|22
1583816100000|2020-03-10 04:55:00|5631.4|5621.4|5628.6|5618.6|5632.3|5622.3|5628.6|5618.6|30
1583816400000|2020-03-10 05:00:00|5628.9|5618.9|5648.4|5638.4|5659.3|5649.3|5628.9|5618.9|178
1583816700000|2020-03-10 05:05:00|5648.1|5638.1|5640.5|5630.5|5651.3|5641.3|5639.6|5629.6|126
1583817000000|2020-03-10 05:10:00|5640.8|5630.8|5645.5|5635.5|5647|5637|5638.3|5628.3|124
1583817300000|2020-03-10 05:15:00|5645.8|5635.8|5641.8|5631.8|5652.8|5642.8|5635.6|5625.6|205
1583817600000|2020-03-10 05:20:00|5642|5632|5634.3|5624.3|5642|5632|5629.9|5619.9|116
1583817900000|2020-03-10 05:25:00|5634.6|5624.6|5630.8|5620.8|5635.3|5625.3|5630.4|5620.4|84
1583818200000|2020-03-10 05:30:00|5630.4|5620.4|5636.1|5626.1|5646.6|5636.6|5630.4|5620.4|286
1583818500000|2020-03-10 05:35:00|5635.8|5625.8|5649.4|5639.4|5652.6|5642.6|5634.9|5624.9|209
1583818800000|2020-03-10 05:40:00|5649.8|5639.8|5639.3|5629.3|5651.3|5641.3|5637.1|5627.1|169
1583819100000|2020-03-10 05:45:00|5640.3|5630.3|5643|5633|5644|5634|5637.8|5627.8|132
1583819400000|2020-03-10 05:50:00|5642.5|5632.5|5636|5626|5643.4|5633.4|5635.6|5625.6|122
1583819700000|2020-03-10 05:55:00|5635.5|5625.5|5637.6|5627.6|5638.1|5628.1|5632.6|5622.6|180
1583820000000|2020-03-10 06:00:00|5637.9|5627.9|5637.6|5627.6|5643.3|5633.3|5635|5625|253
1583820300000|2020-03-10 06:05:00|5637.3|5627.3|5636.9|5626.9|5639.1|5629.1|5634.4|5624.4|165
1583820600000|2020-03-10 06:10:00|5636.8|5626.8|5634.3|5624.3|5641.5|5631.5|5632.4|5622.4|199
1583820900000|2020-03-10 06:15:00|5634|5624|5624.9|5614.9|5634.9|5624.9|5623.1|5613.1|198
1583821200000|2020-03-10 06:20:00|5624.6|5614.6|5624.9|5614.9|5628.6|5618.6|5623.6|5613.6|141
1583821500000|2020-03-10 06:25:00|5624.5|5614.5|5625|5615|5627.9|5617.9|5622.5|5612.5|171
1583821800000|2020-03-10 06:30:00|5624.9|5614.9|5624.5|5614.5|5629.8|5619.8|5623.8|5613.8|129
1583822100000|2020-03-10 06:35:00|5624.9|5614.9|5622.8|5612.8|5625.6|5615.6|5622.6|5612.6|48
1583822400000|2020-03-10 06:40:00|5622.6|5612.6|5619.9|5609.9|5624.6|5614.6|5619.6|5609.6|148
1583822700000|2020-03-10 06:45:00|5620.4|5610.4|5617.5|5607.5|5622|5612|5616.4|5606.4|73
1583823000000|2020-03-10 06:50:00|5617.9|5607.9|5625.4|5615.4|5626.1|5616.1|5617.6|5607.6|128
1583823300000|2020-03-10 06:55:00|5625.6|5615.6|5625.9|5615.9|5630.1|5620.1|5624.4|5614.4|162
1583823600000|2020-03-10 07:00:00|5625.8|5615.8|5621.6|5611.6|5626.6|5616.6|5616.8|5606.8|177
1583823900000|2020-03-10 07:05:00|5620.9|5610.9|5609.9|5599.9|5620.9|5610.9|5608.6|5598.6|95
1583824200000|2020-03-10 07:10:00|5609.5|5599.5|5612.9|5602.9|5617.3|5607.3|5608.6|5598.6|113
1583824500000|2020-03-10 07:15:00|5612.6|5602.6|5608.4|5598.4|5612.6|5602.6|5607.3|5597.3|80
1583824800000|2020-03-10 07:20:00|5608.1|5598.1|5603.4|5593.4|5611.4|5601.4|5603|5593|87
1583825100000|2020-03-10 07:25:00|5603.1|5593.1|5606.9|5596.9|5608.5|5598.5|5603|5593|127
1583825400000|2020-03-10 07:30:00|5606.6|5596.6|5607.4|5597.4|5608.1|5598.1|5602.6|5592.6|131
1583825700000|2020-03-10 07:35:00|5607.1|5597.1|5612.3|5602.3|5614.1|5604.1|5606.5|5596.5|120
1583826000000|2020-03-10 07:40:00|5611.9|5601.9|5606.3|5596.3|5611.9|5601.9|5605.5|5595.5|114
1583826300000|2020-03-10 07:45:00|5606.6|5596.6|5606.9|5596.9|5608.1|5598.1|5602.5|5592.5|98
1583826600000|2020-03-10 07:50:00|5606.8|5596.8|5616.6|5606.6|5616.9|5606.9|5605.3|5595.3|152
1583826900000|2020-03-10 07:55:00|5616.4|5606.4|5634.9|5624.9|5634.9|5624.9|5612.4|5602.4|265
1583827200000|2020-03-10 08:00:00|5634.6|5624.6|5623.9|5613.9|5637.4|5627.4|5618.4|5608.4|176
1583827500000|2020-03-10 08:05:00|5623.6|5613.6|5631.4|5621.4|5642.1|5632.1|5620.6|5610.6|206
1583827800000|2020-03-10 08:10:00|5631.6|5621.6|5621.6|5611.6|5632.6|5622.6|5620.6|5610.6|120
1583828100000|2020-03-10 08:15:00|5621.9|5611.9|5618.9|5608.9|5626.4|5616.4|5618.4|5608.4|89
1583828400000|2020-03-10 08:20:00|5619.1|5609.1|5614.6|5604.6|5622.9|5612.9|5614.6|5604.6|72
1583828700000|2020-03-10 08:25:00|5615.1|5605.1|5617.1|5607.1|5623.6|5613.6|5615.1|5605.1|101
1583829000000|2020-03-10 08:30:00|5617.4|5607.4|5618.9|5608.9|5620.6|5610.6|5616.6|5606.6|100
1583829300000|2020-03-10 08:35:00|5618.6|5608.6|5621.1|5611.1|5621.1|5611.1|5616.1|5606.1|86
1583829600000|2020-03-10 08:40:00|5620.9|5610.9|5618.9|5608.9|5626.1|5616.1|5617.9|5607.9|89
1583829900000|2020-03-10 08:45:00|5619.1|5609.1|5615.1|5605.1|5619.1|5609.1|5613.4|5603.4|97
1583830200000|2020-03-10 08:50:00|5614.9|5604.9|5613.6|5603.6|5617.1|5607.1|5612.4|5602.4|104
1583830500000|2020-03-10 08:55:00|5613.9|5603.9|5617.9|5607.9|5620.1|5610.1|5613.9|5603.9|122
1583830800000|2020-03-10 09:00:00|5618.1|5608.1|5618.6|5608.6|5629.9|5619.9|5617.6|5607.6|140
1583831100000|2020-03-10 09:05:00|5618.9|5608.9|5611.6|5601.6|5618.9|5608.9|5611.6|5601.6|86
1583831400000|2020-03-10 09:10:00|5612.6|5602.6|5610.1|5600.1|5613.4|5603.4|5608.1|5598.1|111
1583831700000|2020-03-10 09:15:00|5609.9|5599.9|5628.6|5618.6|5628.6|5618.6|5609.4|5599.4|86
1583832000000|2020-03-10 09:20:00|5628.4|5618.4|5622.4|5612.4|5633.6|5623.6|5619.9|5609.9|187
1583832300000|2020-03-10 09:25:00|5622.6|5612.6|5627.6|5617.6|5627.6|5617.6|5621.4|5611.4|84
1583832600000|2020-03-10 09:30:00|5627.4|5617.4|5629.4|5619.4|5630.1|5620.1|5623.4|5613.4|114
1583832900000|2020-03-10 09:35:00|5629.6|5619.6|5632.1|5622.1|5634.9|5624.9|5629.4|5619.4|85
1583833200000|2020-03-10 09:40:00|5632.4|5622.4|5629.9|5619.9|5636.6|5626.6|5629.9|5619.9|76
1583833500000|2020-03-10 09:45:00|5629.4|5619.4|5629.4|5619.4|5633.9|5623.9|5627.9|5617.9|134
1583833800000|2020-03-10 09:50:00|5629.1|5619.1|5633.6|5623.6|5641.4|5631.4|5628.9|5618.9|140
1583834100000|2020-03-10 09:55:00|5634.1|5624.1|5633.6|5623.6|5635.1|5625.1|5631.6|5621.6|109
1583834400000|2020-03-10 10:00:00|5633.4|5623.4|5632.9|5622.9|5634.9|5624.9|5628.9|5618.9|129
1583834700000|2020-03-10 10:05:00|5632.6|5622.6|5636.9|5626.9|5637.1|5627.1|5628.6|5618.6|101
1583835000000|2020-03-10 10:10:00|5637.1|5627.1|5630.6|5620.6|5638.9|5628.9|5630.4|5620.4|107
1583835300000|2020-03-10 10:15:00|5630.9|5620.9|5627.4|5617.4|5630.9|5620.9|5622.1|5612.1|139
1583835600000|2020-03-10 10:20:00|5627.1|5617.1|5626.6|5616.6|5628.4|5618.4|5623.4|5613.4|72
1583835900000|2020-03-10 10:25:00|5626.9|5616.9|5624.9|5614.9|5628.4|5618.4|5623.9|5613.9|104
1583836200000|2020-03-10 10:30:00|5624.6|5614.6|5625.4|5615.4|5631.6|5621.6|5623.9|5613.9|124
1583836500000|2020-03-10 10:35:00|5625.9|5615.9|5623.9|5613.9|5626.4|5616.4|5621.6|5611.6|134
1583836800000|2020-03-10 10:40:00|5623.1|5613.1|5625.9|5615.9|5628.4|5618.4|5621.6|5611.6|78
1583837100000|2020-03-10 10:45:00|5626.1|5616.1|5632.1|5622.1|5634.4|5624.4|5625.6|5615.6|71
1583837400000|2020-03-10 10:50:00|5631.9|5621.9|5632.4|5622.4|5632.9|5622.9|5630.1|5620.1|92
1583837700000|2020-03-10 10:55:00|5632.9|5622.9|5628.9|5618.9|5633.6|5623.6|5626.9|5616.9|81
1583838000000|2020-03-10 11:00:00|5628.6|5618.6|5632.4|5622.4|5634.4|5624.4|5627.6|5617.6|94
1583838300000|2020-03-10 11:05:00|5632.1|5622.1|5627.1|5617.1|5632.1|5622.1|5627.1|5617.1|65
1583838600000|2020-03-10 11:10:00|5627.4|5617.4|5633.6|5623.6|5634.4|5624.4|5626.4|5616.4|72
1583838900000|2020-03-10 11:15:00|5633.9|5623.9|5626.9|5616.9|5633.9|5623.9|5626.9|5616.9|65
1583839200000|2020-03-10 11:20:00|5626.6|5616.6|5624.9|5614.9|5627.4|5617.4|5621.6|5611.6|61
1583839500000|2020-03-10 11:25:00|5625.1|5615.1|5630.1|5620.1|5631.3|5621.3|5624.9|5614.9|81
1583839800000|2020-03-10 11:30:00|5630.3|5620.3|5628.8|5618.8|5630.6|5620.6|5626.3|5616.3|84
1583840100000|2020-03-10 11:35:00|5628|5618|5629.4|5619.4|5631.6|5621.6|5627.5|5617.5|56
1583840400000|2020-03-10 11:40:00|5629.1|5619.1|5628.6|5618.6|5631.4|5621.4|5626.6|5616.6|57
1583840700000|2020-03-10 11:45:00|5628.4|5618.4|5621.9|5611.9|5628.4|5618.4|5621.1|5611.1|83
1583841000000|2020-03-10 11:50:00|5621.1|5611.1|5618.8|5608.8|5623.4|5613.4|5617|5607|134
1583841300000|2020-03-10 11:55:00|5619|5609|5616.9|5606.9|5620.5|5610.5|5616.5|5606.5|105
1583841600000|2020-03-10 12:00:00|5617.1|5607.1|5614.4|5604.4|5621.8|5611.8|5614.1|5604.1|116
1583841900000|2020-03-10 12:05:00|5614.6|5604.6|5607.5|5597.5|5616.4|5606.4|5606.4|5596.4|171
1583842200000|2020-03-10 12:10:00|5607.3|5597.3|5612.3|5602.3|5612.8|5602.8|5606.4|5596.4|140
1583842500000|2020-03-10 12:15:00|5612.5|5602.5|5611.5|5601.5|5612.5|5602.5|5609.3|5599.3|119
1583842800000|2020-03-10 12:20:00|5611.1|5601.1|5605.8|5595.8|5611.6|5601.6|5605.4|5595.4|141
1583843100000|2020-03-10 12:25:00|5606|5596|5608.9|5598.9|5610.8|5600.8|5604.3|5594.3|157
1583843400000|2020-03-10 12:30:00|5609|5599|5611.9|5601.9|5613.1|5603.1|5607.5|5597.5|160
1583843700000|2020-03-10 12:35:00|5612.1|5602.1|5609.9|5599.9|5612.3|5602.3|5607.9|5597.9|128
1583844000000|2020-03-10 12:40:00|5610.1|5600.1|5611.6|5601.6|5612.4|5602.4|5609.9|5599.9|78
1583844300000|2020-03-10 12:45:00|5611.4|5601.4|5616.6|5606.6|5619.9|5609.9|5610.8|5600.8|79
1583844600000|2020-03-10 12:50:00|5616.5|5606.5|5619.8|5609.8|5624.5|5614.5|5615.6|5605.6|202
1583844900000|2020-03-10 12:55:00|5620|5610|5621.9|5611.9|5624|5614|5618.5|5608.5|178
1583845200000|2020-03-10 13:00:00|5621.5|5611.5|5620.5|5610.5|5623.5|5613.5|5618.8|5608.8|146
1583845500000|2020-03-10 13:05:00|5620.8|5610.8|5621.4|5611.4|5624.6|5614.6|5619|5609|139
1583845800000|2020-03-10 13:10:00|5621.1|5611.1|5626|5616|5626.4|5616.4|5620|5610|136
1583846100000|2020-03-10 13:15:00|5625.8|5615.8|5628.9|5618.9|5629.9|5619.9|5622.4|5612.4|123
1583846400000|2020-03-10 13:20:00|5629.3|5619.3|5623.5|5613.5|5636.9|5626.9|5621.3|5611.3|249
1583846700000|2020-03-10 13:25:00|5623.6|5613.6|5619|5609|5623.6|5613.6|5618.6|5608.6|118
1583847000000|2020-03-10 13:30:00|5618.5|5608.5|5606.9|5596.9|5618.5|5608.5|5604.6|5594.6|271
1583847300000|2020-03-10 13:35:00|5606.6|5596.6|5600.5|5590.5|5606.6|5596.6|5594.3|5584.3|345
1583847600000|2020-03-10 13:40:00|5600.3|5590.3|5594.4|5584.4|5601.3|5591.3|5593.5|5583.5|246
1583847900000|2020-03-10 13:45:00|5594.5|5584.5|5596.4|5586.4|5598.8|5588.8|5591.1|5581.1|189
1583848200000|2020-03-10 13:50:00|5596|5586|5596.6|5586.6|5601.1|5591.1|5593.5|5583.5|235
1583848500000|2020-03-10 13:55:00|5596.9|5586.9|5593|5583|5600.4|5590.4|5591.1|5581.1|161
1583848800000|2020-03-10 14:00:00|5593.3|5583.3|5594.3|5584.3|5599.1|5589.1|5591.9|5581.9|233
1583849100000|2020-03-10 14:05:00|5594.4|5584.4|5594.5|5584.5|5596.5|5586.5|5591.6|5581.6|153
1583849400000|2020-03-10 14:10:00|5594.3|5584.3|5591.8|5581.8|5598.1|5588.1|5591.4|5581.4|169
1583849700000|2020-03-10 14:15:00|5591.9|5581.9|5598|5588|5602.3|5592.3|5591.9|5581.9|202
1583850000000|2020-03-10 14:20:00|5598.4|5588.4|5602.6|5592.6|5604.5|5594.5|5598.1|5588.1|179
1583850300000|2020-03-10 14:25:00|5603.3|5593.3|5597.6|5587.6|5604.4|5594.4|5597.4|5587.4|120
1583850600000|2020-03-10 14:30:00|5597.4|5587.4|5593.4|5583.4|5599.4|5589.4|5590.4|5580.4|123
1583850900000|2020-03-10 14:35:00|5593.5|5583.5|5590.1|5580.1|5597.5|5587.5|5588.4|5578.4|197
1583851200000|2020-03-10 14:40:00|5589.9|5579.9|5590.9|5580.9|5592.6|5582.6|5589.8|5579.8|154
1583851500000|2020-03-10 14:45:00|5590.4|5580.4|5578.3|5568.3|5592.1|5582.1|5578|5568|181
1583851800000|2020-03-10 14:50:00|5578|5568|5570|5560|5582.3|5572.3|5569.9|5559.9|236
1583852100000|2020-03-10 14:55:00|5569.8|5559.8|5569.3|5559.3|5577.3|5567.3|5568.6|5558.6|382
1583852400000|2020-03-10 15:00:00|5569.5|5559.5|5569.8|5559.8|5576.5|5566.5|5569.1|5559.1|269
1583852700000|2020-03-10 15:05:00|5569.4|5559.4|5575|5565|5575.6|5565.6|5569.1|5559.1|252
1583853000000|2020-03-10 15:10:00|5574.4|5564.4|5569.4|5559.4|5575.8|5565.8|5568.6|5558.6|273
1583853300000|2020-03-10 15:15:00|5569.1|5559.1|5561.4|5551.4|5570.9|5560.9|5560.5|5550.5|227
1583853600000|2020-03-10 15:20:00|5563.1|5553.1|5562.9|5552.9|5567.8|5557.8|5562.3|5552.3|245
1583853900000|2020-03-10 15:25:00|5562.6|5552.6|5567.9|5557.9|5574.1|5564.1|5558|5548|363
1583854200000|2020-03-10 15:30:00|5568.1|5558.1|5559.5|5549.5|5569.4|5559.4|5558.8|5548.8|294
1583854500000|2020-03-10 15:35:00|5559.4|5549.4|5560.1|5550.1|5560.1|5550.1|5553.9|5543.9|196
1583854800000|2020-03-10 15:40:00|5560.4|5550.4|5559.4|5549.4|5562.9|5552.9|5555|5545|251
1583855100000|2020-03-10 15:45:00|5559.6|5549.6|5558.8|5548.8|5566.8|5556.8|5557|5547|261
1583855400000|2020-03-10 15:50:00|5558.5|5548.5|5554.9|5544.9|5561.8|5551.8|5554.6|5544.6|226
1583855700000|2020-03-10 15:55:00|5555.1|5545.1|5562.4|5552.4|5571.5|5561.5|5555.1|5545.1|265
1583856000000|2020-03-10 16:00:00|5562.6|5552.6|5568.1|5558.1|5577.1|5567.1|5562.6|5552.6|316
1583856300000|2020-03-10 16:05:00|5568.3|5558.3|5571.3|5561.3|5576.9|5566.9|5566|5556|221
1583856600000|2020-03-10 16:10:00|5571.1|5561.1|5582.1|5572.1|5587.8|5577.8|5571.1|5561.1|254
1583856900000|2020-03-10 16:15:00|5582.5|5572.5|5568.4|5558.4|5584.9|5574.9|5568.4|5558.4|257
1583857200000|2020-03-10 16:20:00|5568.5|5558.5|5566.4|5556.4|5568.5|5558.5|5561.8|5551.8|246
1583857500000|2020-03-10 16:25:00|5566.1|5556.1|5564.9|5554.9|5572.5|5562.5|5562.8|5552.8|267
1583857800000|2020-03-10 16:30:00|5564.4|5554.4|5570.6|5560.6|5572.3|5562.3|5563.9|5553.9|258
1583858100000|2020-03-10 16:35:00|5570.4|5560.4|5574|5564|5578.3|5568.3|5568.4|5558.4|228
1583858400000|2020-03-10 16:40:00|5574.3|5564.3|5580.5|5570.5|5584.6|5574.6|5574.3|5564.3|275
1583858700000|2020-03-10 16:45:00|5580.3|5570.3|5570.5|5560.5|5580.3|5570.3|5567.4|5557.4|266
1583859000000|2020-03-10 16:50:00|5570.8|5560.8|5578.9|5568.9|5579.8|5569.8|5570.8|5560.8|190
1583859300000|2020-03-10 16:55:00|5579.1|5569.1|5569.8|5559.8|5585.8|5575.8|5567.8|5557.8|260
1583859600000|2020-03-10 17:00:00|5571.1|5561.1|5572.9|5562.9|5574.3|5564.3|5567.5|5557.5|209
1583859900000|2020-03-10 17:05:00|5573.5|5563.5|5575.5|5565.5|5581.5|5571.5|5571.9|5561.9|220
1583860200000|2020-03-10 17:10:00|5574.4|5564.4|5571.3|5561.3|5574.8|5564.8|5567.5|5557.5|179
1583860500000|2020-03-10 17:15:00|5570.9|5560.9|5572.8|5562.8|5573.3|5563.3|5567.3|5557.3|146
1583860800000|2020-03-10 17:20:00|5573|5563|5574.5|5564.5|5580.8|5570.8|5573|5563|114
1583861100000|2020-03-10 17:25:00|5574.3|5564.3|5575.8|5565.8|5577.1|5567.1|5570.3|5560.3|126
1583861400000|2020-03-10 17:30:00|5576|5566|5581.3|5571.3|5581.5|5571.5|5576|5566|159
1583861700000|2020-03-10 17:35:00|5581.5|5571.5|5573|5563|5581.5|5571.5|5572|5562|167
1583862000000|2020-03-10 17:40:00|5573.3|5563.3|5572.9|5562.9|5574.3|5564.3|5571.5|5561.5|103
1583862300000|2020-03-10 17:45:00|5572.8|5562.8|5569|5559|5573.8|5563.8|5566.3|5556.3|98
1583862600000|2020-03-10 17:50:00|5569.5|5559.5|5570.3|5560.3|5571.8|5561.8|5568.8|5558.8|53
1583862900000|2020-03-10 17:55:00|5570.5|5560.5|5571.1|5561.1|5571.1|5561.1|5568.5|5558.5|103
1583888400000|2020-03-11 01:00:00|5593.5|5577.8|5609.1|5599.1|5609.9|5599.9|5593.5|5577.8|104
1583888700000|2020-03-11 01:05:00|5608.9|5598.9|5612.8|5602.8|5616|5606|5608.5|5598.5|163
1583889000000|2020-03-11 01:10:00|5612.5|5602.5|5607.8|5597.8|5612.8|5602.8|5607.1|5597.1|105
1583889300000|2020-03-11 01:15:00|5608|5598|5602.6|5592.6|5608.3|5598.3|5602.6|5592.6|165
1583889600000|2020-03-11 01:20:00|5602.1|5592.1|5600|5590|5603.6|5593.6|5597.4|5587.4|149
1583889900000|2020-03-11 01:25:00|5599.8|5589.8|5592.3|5582.3|5601.3|5591.3|5592|5582|143
1583890200000|2020-03-11 01:30:00|5592|5582|5597|5587|5597.5|5587.5|5591.3|5581.3|181
1583890500000|2020-03-11 01:35:00|5596.9|5586.9|5591.5|5581.5|5599.4|5589.4|5588.8|5578.8|149
1583890800000|2020-03-11 01:40:00|5590.5|5580.5|5588|5578|5591|5581|5586|5576|213
1583891100000|2020-03-11 01:45:00|5587.8|5577.8|5594.3|5584.3|5596.8|5586.8|5587.3|5577.3|149
1583891400000|2020-03-11 01:50:00|5594|5584|5596.9|5586.9|5599.8|5589.8|5592.8|5582.8|148
1583891700000|2020-03-11 01:55:00|5597.1|5587.1|5596.4|5586.4|5598|5588|5595.4|5585.4|93
1583892000000|2020-03-11 02:00:00|5596.6|5586.6|5592|5582|5597.5|5587.5|5588.8|5578.8|128
1583892300000|2020-03-11 02:05:00|5591.8|5581.8|5592.3|5582.3|5594.9|5584.9|5591.6|5581.6|123
1583892600000|2020-03-11 02:10:00|5592|5582|5598.9|5588.9|5601|5591|5591.8|5581.8|113
1583892900000|2020-03-11 02:15:00|5598.5|5588.5|5595.3|5585.3|5598.5|5588.5|5593|5583|113
1583893200000|2020-03-11 02:20:00|5595.8|5585.8|5599.4|5589.4|5599.4|5589.4|5595.8|5585.8|93
1583893500000|2020-03-11 02:25:00|5599|5589|5602.8|5592.8|5603.3|5593.3|5597.8|5587.8|82
1583893800000|2020-03-11 02:30:00|5603|5593|5601.3|5591.3|5605|5595|5598.8|5588.8|142
1583894100000|2020-03-11 02:35:00|5601.4|5591.4|5606.4|5596.4|5606.4|5596.4|5601.4|5591.4|125
1583894400000|2020-03-11 02:40:00|5606.8|5596.8|5605.8|5595.8|5608.3|5598.3|5604.5|5594.5|129
1583894700000|2020-03-11 02:45:00|5605.5|5595.5|5604.4|5594.4|5605.6|5595.6|5602.1|5592.1|107
1583895000000|2020-03-11 02:50:00|5604.3|5594.3|5602.3|5592.3|5604.3|5594.3|5601.3|5591.3|89
1583895300000|2020-03-11 02:55:00|5602.8|5592.8|5600.9|5590.9|5605.3|5595.3|5600.1|5590.1|146
1583895600000|2020-03-11 03:00:00|5600.6|5590.6|5602.9|5592.9|5603|5593|5597.9|5587.9|135
1583895900000|2020-03-11 03:05:00|5602.8|5592.8|5606.6|5596.6|5607.8|5597.8|5602.1|5592.1|145
1583896200000|2020-03-11 03:10:00|5606.9|5596.9|5606.3|5596.3|5609|5599|5605|5595|90
1583896500000|2020-03-11 03:15:00|5606|5596|5609.3|5599.3|5610.6|5600.6|5606|5596|95
1583896800000|2020-03-11 03:20:00|5609.5|5599.5|5606.8|5596.8|5610|5600|5605.9|5595.9|90
1583897100000|2020-03-11 03:25:00|5606.5|5596.5|5606.8|5596.8|5609.8|5599.8|5606.1|5596.1|120
1583897400000|2020-03-11 03:30:00|5607|5597|5602.5|5592.5|5607|5597|5602.3|5592.3|124
1583897700000|2020-03-11 03:35:00|5602.8|5592.8|5604.6|5594.6|5604.6|5594.6|5602.1|5592.1|90
1583898000000|2020-03-11 03:40:00|5603.8|5593.8|5604.3|5594.3|5604.5|5594.5|5602.5|5592.5|77
1583898300000|2020-03-11 03:45:00|5604|5594|5603.4|5593.4|5605.5|5595.5|5602.8|5592.8|67
1583898600000|2020-03-11 03:50:00|5603.6|5593.6|5603|5593|5604.5|5594.5|5602.5|5592.5|37
1583898900000|2020-03-11 03:55:00|5603.3|5593.3|5603.8|5593.8|5605.3|5595.3|5603.3|5593.3|51
1583899200000|2020-03-11 04:00:00|5603.5|5593.5|5605.4|5595.4|5605.4|5595.4|5602.8|5592.8|35
1583899500000|2020-03-11 04:05:00|5605.8|5595.8|5604.5|5594.5|5605.8|5595.8|5603.1|5593.1|46
1583899800000|2020-03-11 04:10:00|5604.6|5594.6|5602.3|5592.3|5605.8|5595.8|5602.3|5592.3|32
1583900100000|2020-03-11 04:15:00|5601.3|5591.3|5603.9|5593.9|5603.9|5593.9|5601.3|5591.3|42
1583900400000|2020-03-11 04:20:00|5603.6|5593.6|5602.5|5592.5|5603.8|5593.8|5602.4|5592.4|33
1583900700000|2020-03-11 04:25:00|5602.4|5592.4|5601.1|5591.1|5602.5|5592.5|5601.1|5591.1|11
1583901000000|2020-03-11 04:30:00|5601.3|5591.3|5600.8|5590.8|5602.5|5592.5|5600.6|5590.6|33
1583901300000|2020-03-11 04:35:00|5600.5|5590.5|5601.3|5591.3|5602.5|5592.5|5600.3|5590.3|37
1583901600000|2020-03-11 04:40:00|5601|5591|5602.6|5592.6|5603.6|5593.6|5601|5591|34
1583901900000|2020-03-11 04:45:00|5602.5|5592.5|5601.4|5591.4|5603.5|5593.5|5601.4|5591.4|34
1583902200000|2020-03-11 04:50:00|5601.3|5591.3|5600.6|5590.6|5601.8|5591.8|5600.6|5590.6|33
1583902500000|2020-03-11 04:55:00|5600.8|5590.8|5600.5|5590.5|5601.8|5591.8|5600.5|5590.5|37
1583902800000|2020-03-11 05:00:00|5600.8|5590.8|5598.3|5588.3|5601|5591|5597|5587|76
1583903100000|2020-03-11 05:05:00|5598|5588|5596.1|5586.1|5599|5589|5595.8|5585.8|102
1583903400000|2020-03-11 05:10:00|5596.4|5586.4|5596.3|5586.3|5599.5|5589.5|5595.9|5585.9|115
1583903700000|2020-03-11 05:15:00|5596.5|5586.5|5596.9|5586.9|5599.5|5589.5|5596.1|5586.1|99
1583904000000|2020-03-11 05:20:00|5597|5587|5595.6|5585.6|5598|5588|5595.5|5585.5|77
1583904300000|2020-03-11 05:25:00|5595.9|5585.9|5597.9|5587.9|5599.9|5589.9|5595.6|5585.6|103
1583904600000|2020-03-11 05:30:00|5598.1|5588.1|5591.3|5581.3|5598.5|5588.5|5587.9|5577.9|230
1583904900000|2020-03-11 05:35:00|5591|5581|5590.5|5580.5|5592.5|5582.5|5586.8|5576.8|189
1583905200000|2020-03-11 05:40:00|5590.6|5580.6|5593.4|5583.4|5594|5584|5588.8|5578.8|115
1583905500000|2020-03-11 05:45:00|5593.1|5583.1|5590.5|5580.5|5595.5|5585.5|5590|5580|139
1583905800000|2020-03-11 05:50:00|5590.8|5580.8|5587.9|5577.9|5590.8|5580.8|5587.8|5577.8|91
1583906100000|2020-03-11 05:55:00|5587.8|5577.8|5588|5578|5588.5|5578.5|5586.6|5576.6|69
1583906400000|2020-03-11 06:00:00|5588.3|5578.3|5594.1|5584.1|5597.8|5587.8|5587.9|5577.9|195
1583906700000|2020-03-11 06:05:00|5594|5584|5588|5578|5595.6|5585.6|5587.9|5577.9|112
1583907000000|2020-03-11 06:10:00|5588.3|5578.3|5585.4|5575.4|5591|5581|5585.3|5575.3|113
1583907300000|2020-03-11 06:15:00|5585.6|5575.6|5589.5|5579.5|5591|5581|5585.6|5575.6|69
1583907600000|2020-03-11 06:20:00|5589.3|5579.3|5588.5|5578.5|5590.6|5580.6|5585.6|5575.6|110
1583907900000|2020-03-11 06:25:00|5588.3|5578.3|5588.8|5578.8|5589.8|5579.8|5586.5|5576.5|80
1583908200000|2020-03-11 06:30:00|5588.6|5578.6|5587.3|5577.3|5590.8|5580.8|5587.3|5577.3|74
1583908500000|2020-03-11 06:35:00|5587.5|5577.5|5586|5576|5588.5|5578.5|5586|5576|85
1583908800000|2020-03-11 06:40:00|5586.3|5576.3|5582|5572|5586.3|5576.3|5578.6|5568.6|159
1583909100000|2020-03-11 06:45:00|5581.8|5571.8|5581|5571|5585.6|5575.6|5578.8|5568.8|130
1583909400000|2020-03-11 06:50:00|5581.3|5571.3|5572|5562|5583.3|5573.3|5570.5|5560.5|178
1583909700000|2020-03-11 06:55:00|5572.3|5562.3|5565.5|5555.5|5572.5|5562.5|5563.6|5553.6|268
1583910000000|2020-03-11 07:00:00|5565.4|5555.4|5561.3|5551.3|5571|5561|5558.3|5548.3|238
1583910300000|2020-03-11 07:05:00|5561.6|5551.6|5566.9|5556.9|5567.4|5557.4|5558.4|5548.4|180
1583910600000|2020-03-11 07:10:00|5566.5|5556.5|5569.4|5559.4|5569.8|5559.8|5565.4|5555.4|148
1583910900000|2020-03-11 07:15:00|5569.6|5559.6|5571.6|5561.6|5572.3|5562.3|5568.4|5558.4|124
1583911200000|2020-03-11 07:20:00|5571.3|5561.3|5568.3|5558.3|5572.1|5562.1|5567|5557|74
1583911500000|2020-03-11 07:25:00|5568.5|5558.5|5566.8|5556.8|5569.8|5559.8|5566|5556|83
1583911800000|2020-03-11 07:30:00|5567|5557|5573|5563|5574.8|5564.8|5565.8|5555.8|102
1583912100000|2020-03-11 07:35:00|5573.3|5563.3|5575.5|5565.5|5576.1|5566.1|5572.8|5562.8|85
1583912400000|2020-03-11 07:40:00|5575.8|5565.8|5574.8|5564.8|5578.5|5568.5|5574.8|5564.8|73
1583912700000|2020-03-11 07:45:00|5575.3|5565.3|5572|5562|5576.3|5566.3|5571.6|5561.6|83
1583913000000|2020-03-11 07:50:00|5572.3|5562.3|5582.3|5572.3|5582.8|5572.8|5571.9|5561.9|111
1583913300000|2020-03-11 07:55:00|5582.5|5572.5|5589.1|5579.1|5589.4|5579.4|5582.3|5572.3|174
1583913600000|2020-03-11 08:00:00|5588.5|5578.5|5581.1|5571.1|5589.4|5579.4|5580.3|5570.3|205
1583913900000|2020-03-11 08:05:00|5581.3|5571.3|5581.8|5571.8|5585.4|5575.4|5581|5571|126
1583914200000|2020-03-11 08:10:00|5581.5|5571.5|5579.4|5569.4|5583.5|5573.5|5579.4|5569.4|95
1583914500000|2020-03-11 08:15:00|5579.1|5569.1|5577.9|5567.9|5580.5|5570.5|5576.8|5566.8|112
1583914800000|2020-03-11 08:20:00|5578.1|5568.1|5576|5566|5579.9|5569.9|5575.3|5565.3|86
1583915100000|2020-03-11 08:25:00|5575.8|5565.8|5573.5|5563.5|5578.5|5568.5|5570.4|5560.4|100
1583915400000|2020-03-11 08:30:00|5573.8|5563.8|5583.5|5573.5|5584.8|5574.8|5572.9|5562.9|139
1583915700000|2020-03-11 08:35:00|5583.3|5573.3|5580.8|5570.8|5585.8|5575.8|5578|5568|158
1583916000000|2020-03-11 08:40:00|5580.6|5570.6|5584.6|5574.6|5587|5577|5579.1|5569.1|140
1583916300000|2020-03-11 08:45:00|5584.9|5574.9|5586.3|5576.3|5590.8|5580.8|5584.6|5574.6|170
1583916600000|2020-03-11 08:50:00|5586.5|5576.5|5582.9|5572.9|5587.8|5577.8|5582|5572|99
1583916900000|2020-03-11 08:55:00|5583.6|5573.6|5578.9|5568.9|5587|5577|5578.6|5568.6|132
1583917200000|2020-03-11 09:00:00|5579.1|5569.1|5574.8|5564.8|5579.8|5569.8|5574.8|5564.8|129
1583917500000|2020-03-11 09:05:00|5574.5|5564.5|5574.8|5564.8|5575.9|5565.9|5570.3|5560.3|85
1583917800000|2020-03-11 09:10:00|5575.1|5565.1|5575.1|5565.1|5576.5|5566.5|5571.9|5561.9|99
1583918100000|2020-03-11 09:15:00|5574.9|5564.9|5577.8|5567.8|5578.4|5568.4|5573|5563|87
1583918400000|2020-03-11 09:20:00|5577.6|5567.6|5577|5567|5577.6|5567.6|5574.4|5564.4|73
1583918700000|2020-03-11 09:25:00|5577.6|5567.6|5579.1|5569.1|5580.3|5570.3|5574.8|5564.8|60
1583919000000|2020-03-11 09:30:00|5578.8|5568.8|5574|5564|5579|5569|5573.5|5563.5|72
1583919300000|2020-03-11 09:35:00|5573.8|5563.8|5573.5|5563.5|5576.8|5566.8|5572.3|5562.3|134
1583919600000|2020-03-11 09:40:00|5573.3|5563.3|5572.1|5562.1|5574.4|5564.4|5570.9|5560.9|86
1583919900000|2020-03-11 09:45:00|5571.9|5561.9|5570.6|5560.6|5574.5|5564.5|5570.6|5560.6|75
1583920200000|2020-03-11 09:50:00|5570.9|5560.9|5571.5|5561.5|5572.8|5562.8|5570.6|5560.6|84
1583920500000|2020-03-11 09:55:00|5571.8|5561.8|5571.6|5561.6|5572|5562|5569.6|5559.6|83
1583920800000|2020-03-11 10:00:00|5571.5|5561.5|5569.5|5559.5|5571.5|5561.5|5568|5558|95
1583921100000|2020-03-11 10:05:00|5569.4|5559.4|5569|5559|5571.1|5561.1|5567.8|5557.8|113
1583921400000|2020-03-11 10:10:00|5568.9|5558.9|5571.6|5561.6|5573.3|5563.3|5568.5|5558.5|101
1583921700000|2020-03-11 10:15:00|5571.8|5561.8|5566.6|5556.6|5573.9|5563.9|5566.6|5556.6|129
1583922000000|2020-03-11 10:20:00|5566.4|5556.4|5564.1|5554.1|5567.8|5557.8|5564.1|5554.1|89
1583922300000|2020-03-11 10:25:00|5564.3|5554.3|5564.6|5554.6|5566.8|5556.8|5562.9|5552.9|115
1583922600000|2020-03-11 10:30:00|5564.9|5554.9|5568.6|5558.6|5573.4|5563.4|5564.4|5554.4|129
1583922900000|2020-03-11 10:35:00|5568.3|5558.3|5567.6|5557.6|5569.4|5559.4|5565.6|5555.6|102
1583923200000|2020-03-11 10:40:00|5567.9|5557.9|5569.4|5559.4|5569.9|5559.9|5565.9|5555.9|89
1583923500000|2020-03-11 10:45:00|5569.6|5559.6|5568.5|5558.5|5571.8|5561.8|5568.3|5558.3|97
1583923800000|2020-03-11 10:50:00|5568.8|5558.8|5569.8|5559.8|5570.6|5560.6|5567.3|5557.3|156
1583924100000|2020-03-11 10:55:00|5569.6|5559.6|5566.9|5556.9|5569.9|5559.9|5566.5|5556.5|106
1583924400000|2020-03-11 11:00:00|5566.5|5556.5|5568.8|5558.8|5569|5559|5565.6|5555.6|87
1583924700000|2020-03-11 11:05:00|5568.6|5558.6|5565.1|5555.1|5568.8|5558.8|5564.1|5554.1|98
1583925000000|2020-03-11 11:10:00|5564.9|5554.9|5567.5|5557.5|5568.3|5558.3|5564.9|5554.9|68
1583925300000|2020-03-11 11:15:00|5567.1|5557.1|5566.9|5556.9|5568.3|5558.3|5565.4|5555.4|63
1583925600000|2020-03-11 11:20:00|5567.1|5557.1|5565.9|5555.9|5567.1|5557.1|5564.4|5554.4|88
1583925900000|2020-03-11 11:25:00|5565.5|5555.5|5564.3|5554.3|5566.1|5556.1|5563.8|5553.8|68
1583926200000|2020-03-11 11:30:00|5564|5554|5565.1|5555.1|5565.1|5555.1|5562.6|5552.6|106
1583926500000|2020-03-11 11:35:00|5564.8|5554.8|5563.6|5553.6|5564.9|5554.9|5562.5|5552.5|67
1583926800000|2020-03-11 11:40:00|5563.4|5553.4|5552.6|5542.6|5563.4|5553.4|5551.5|5541.5|123
1583927100000|2020-03-11 11:45:00|5552.5|5542.5|5553.9|5543.9|5557.3|5547.3|5551.9|5541.9|172
1583927400000|2020-03-11 11:50:00|5554.3|5544.3|5557.8|5547.8|5558|5548|5554.3|5544.3|121
1583927700000|2020-03-11 11:55:00|5557.6|5547.6|5561|5551|5561.6|5551.6|5557.1|5547.1|121
1583928000000|2020-03-11 12:00:00|5560.8|5550.8|5564|5554|5565.9|5555.9|5558.6|5548.6|109
1583928300000|2020-03-11 12:05:00|5564.1|5554.1|5565.6|5555.6|5569.4|5559.4|5564.1|5554.1|115
1583928600000|2020-03-11 12:10:00|5565.9|5555.9|5568.6|5558.6|5570.4|5560.4|5562.6|5552.6|169
1583928900000|2020-03-11 12:15:00|5568.4|5558.4|5565.8|5555.8|5571.3|5561.3|5562.1|5552.1|156
1583929200000|2020-03-11 12:20:00|5565.5|5555.5|5563.3|5553.3|5569.3|5559.3|5560.4|5550.4|167
1583929500000|2020-03-11 12:25:00|5563.6|5553.6|5563.4|5553.4|5563.9|5553.9|5561.6|5551.6|73
1583929800000|2020-03-11 12:30:00|5562.9|5552.9|5562.8|5552.8|5566.3|5556.3|5557.9|5547.9|168
1583930100000|2020-03-11 12:35:00|5563.3|5553.3|5563.9|5553.9|5565.9|5555.9|5560.6|5550.6|145
1583930400000|2020-03-11 12:40:00|5564.9|5554.9|5560.3|5550.3|5565.5|5555.5|5558.8|5548.8|127
1583930700000|2020-03-11 12:45:00|5560.5|5550.5|5558.3|5548.3|5563|5553|5555.5|5545.5|119
1583931000000|2020-03-11 12:50:00|5558.1|5548.1|5551.8|5541.8|5558.1|5548.1|5550.4|5540.4|114
1583931300000|2020-03-11 12:55:00|5552.3|5542.3|5542.6|5532.6|5557|5547|5542|5532|193
1583931600000|2020-03-11 13:00:00|5542.5|5532.5|5542.5|5532.5|5544.3|5534.3|5540.3|5530.3|158
1583931900000|2020-03-11 13:05:00|5542.3|5532.3|5538.6|5528.6|5542.3|5532.3|5537.4|5527.4|141
1583932200000|2020-03-11 13:10:00|5538.5|5528.5|5539.3|5529.3|5539.3|5529.3|5532.3|5522.3|192
1583932500000|2020-03-11 13:15:00|5539|5529|5533.6|5523.6|5539|5529|5532.4|5522.4|138
1583932800000|2020-03-11 13:20:00|5534.5|5524.5|5532.8|5522.8|5542.3|5532.3|5532.8|5522.8|128
1583933100000|2020-03-11 13:25:00|5533|5523|5536.1|5526.1|5539.4|5529.4|5532.8|5522.8|142
1583933400000|2020-03-11 13:30:00|5536.3|5526.3|5535|5525|5537.9|5527.9|5532|5522|351
1583933700000|2020-03-11 13:35:00|5535.4|5525.4|5524.1|5514.1|5535.4|5525.4|5523.4|5513.4|263
1583934000000|2020-03-11 13:40:00|5523.9|5513.9|5527.3|5517.3|5534.3|5524.3|5520.8|5510.8|419
1583934300000|2020-03-11 13:45:00|5527|5517|5525.1|5515.1|5533.5|5523.5|5524|5514|332
1583934600000|2020-03-11 13:50:00|5524.9|5514.9|5524.3|5514.3|5529.3|5519.3|5522.3|5512.3|282
1583934900000|2020-03-11 13:55:00|5524|5514|5523.8|5513.8|5527.4|5517.4|5518.3|5508.3|259
1583935200000|2020-03-11 14:00:00|5523.5|5513.5|5522.8|5512.8|5528.5|5518.5|5519.8|5509.8|302
1583935500000|2020-03-11 14:05:00|5522.5|5512.5|5543.8|5533.8|5548|5538|5521.3|5511.3|297
1583935800000|2020-03-11 14:10:00|5543.6|5533.6|5553.9|5543.9|5553.9|5543.9|5540.9|5530.9|333
1583936100000|2020-03-11 14:15:00|5552.9|5542.9|5548.9|5538.9|5553.8|5543.8|5545.3|5535.3|277
1583936400000|2020-03-11 14:20:00|5548.5|5538.5|5546|5536|5549.5|5539.5|5544.3|5534.3|202
1583936700000|2020-03-11 14:25:00|5545.8|5535.8|5545|5535|5547.5|5537.5|5543.3|5533.3|176
1583937000000|2020-03-11 14:30:00|5544.8|5534.8|5547|5537|5547|5537|5541.5|5531.5|291
1583937300000|2020-03-11 14:35:00|5547.1|5537.1|5539.5|5529.5|5547.9|5537.9|5538.5|5528.5|221
1583937600000|2020-03-11 14:40:00|5538.9|5528.9|5540.4|5530.4|5545.5|5535.5|5537.3|5527.3|176
1583937900000|2020-03-11 14:45:00|5540.1|5530.1|5540.5|5530.5|5548.1|5538.1|5540.1|5530.1|231
1583938200000|2020-03-11 14:50:00|5540.9|5530.9|5541.9|5531.9|5545.5|5535.5|5537.9|5527.9|213
1583938500000|2020-03-11 14:55:00|5542|5532|5550.5|5540.5|5554.4|5544.4|5541.8|5531.8|194
1583938800000|2020-03-11 15:00:00|5550.8|5540.8|5544.9|5534.9|5559|5549|5544.9|5534.9|286
1583939100000|2020-03-11 15:05:00|5545|5535|5542.9|5532.9|5545.8|5535.8|5539.5|5529.5|204
1583939400000|2020-03-11 15:10:00|5543.1|5533.1|5537|5527|5543.6|5533.6|5536.5|5526.5|225
1583939700000|2020-03-11 15:15:00|5536.9|5526.9|5528.3|5518.3|5537.6|5527.6|5527.3|5517.3|181
1583940000000|2020-03-11 15:20:00|5528.1|5518.1|5531.5|5521.5|5532.9|5522.9|5522.4|5512.4|218
1583940300000|2020-03-11 15:25:00|5530.9|5520.9|5529.1|5519.1|5532|5522|5527.9|5517.9|181
1583940600000|2020-03-11 15:30:00|5529.3|5519.3|5529.9|5519.9|5531.1|5521.1|5525.4|5515.4|189
1583940900000|2020-03-11 15:35:00|5529.6|5519.6|5527.8|5517.8|5531.5|5521.5|5526|5516|168
1583941200000|2020-03-11 15:40:00|5528|5518|5531|5521|5531.3|5521.3|5525.1|5515.1|199
1583941500000|2020-03-11 15:45:00|5530.8|5520.8|5541.4|5531.4|5543.3|5533.3|5530.3|5520.3|194
1583941800000|2020-03-11 15:50:00|5541.6|5531.6|5533.9|5523.9|5543.9|5533.9|5533.3|5523.3|230
1583942100000|2020-03-11 15:55:00|5533.4|5523.4|5533|5523|5535.4|5525.4|5529.5|5519.5|233
1583942400000|2020-03-11 16:00:00|5532.8|5522.8|5527.8|5517.8|5534.4|5524.4|5525.5|5515.5|193
1583942700000|2020-03-11 16:05:00|5527.9|5517.9|5528.1|5518.1|5531.9|5521.9|5525.9|5515.9|223
1583943000000|2020-03-11 16:10:00|5528.4|5518.4|5536.8|5526.8|5539.4|5529.4|5528.1|5518.1|174
1583943300000|2020-03-11 16:15:00|5536.9|5526.9|5547.3|5537.3|5548.9|5538.9|5536.8|5526.8|199
1583943600000|2020-03-11 16:20:00|5547.5|5537.5|5546.6|5536.6|5549.4|5539.4|5543.3|5533.3|205
1583943900000|2020-03-11 16:25:00|5546.8|5536.8|5548.6|5538.6|5549|5539|5544.9|5534.9|231
1583944200000|2020-03-11 16:30:00|5548.8|5538.8|5540.4|5530.4|5549.4|5539.4|5538.8|5528.8|203
1583944500000|2020-03-11 16:35:00|5539.9|5529.9|5539.6|5529.6|5543.1|5533.1|5539.5|5529.5|177
1583944800000|2020-03-11 16:40:00|5539.9|5529.9|5535.4|5525.4|5546|5536|5535|5525|190
1583945100000|2020-03-11 16:45:00|5535.5|5525.5|5537.4|5527.4|5538.4|5528.4|5532.8|5522.8|200
1583945400000|2020-03-11 16:50:00|5536.3|5526.3|5534.9|5524.9|5542.6|5532.6|5534.8|5524.8|185
1583945700000|2020-03-11 16:55:00|5534.8|5524.8|5530.5|5520.5|5537.3|5527.3|5530.5|5520.5|204
1583946000000|2020-03-11 17:00:00|5530.8|5520.8|5534.5|5524.5|5537.4|5527.4|5530.5|5520.5|183
1583946300000|2020-03-11 17:05:00|5534.8|5524.8|5531.3|5521.3|5536.5|5526.5|5530.8|5520.8|114
1583946600000|2020-03-11 17:10:00|5531|5521|5531.3|5521.3|5533|5523|5530.8|5520.8|104
1583946900000|2020-03-11 17:15:00|5531.1|5521.1|5531.9|5521.9|5533|5523|5530.5|5520.5|73
1583947200000|2020-03-11 17:20:00|5532|5522|5533.6|5523.6|5534.3|5524.3|5532|5522|58
1583947500000|2020-03-11 17:25:00|5533.8|5523.8|5534.5|5524.5|5541.5|5531.5|5533.5|5523.5|220
1583947800000|2020-03-11 17:30:00|5534.3|5524.3|5534|5524|5536.5|5526.5|5532|5522|156
1583948100000|2020-03-11 17:35:00|5533.9|5523.9|5533.5|5523.5|5536.8|5526.8|5533.5|5523.5|97
1583948400000|2020-03-11 17:40:00|5532.8|5522.8|5530.8|5520.8|5534.8|5524.8|5530|5520|76
1583948700000|2020-03-11 17:45:00|5530.5|5520.5|5532.4|5522.4|5534.5|5524.5|5528.3|5518.3|140
1583949000000|2020-03-11 17:50:00|5532|5522|5528.4|5518.4|5532|5522|5527.3|5517.3|94
1583949300000|2020-03-11 17:55:00|5528.6|5518.6|5529.8|5519.8|5535.5|5525.5|5528.6|5518.6|121
1583974800000|2020-03-12 01:00:00|5517|5501.3|5466.8|5456.8|5517|5501.3|5459.5|5449.5|179
1583975100000|2020-03-12 01:05:00|5466.5|5456.5|5476.5|5466.5|5479.8|5469.8|5456|5446|470
1583975400000|2020-03-12 01:10:00|5477|5467|5474.6|5464.6|5481.6|5471.6|5468.8|5458.8|421
1583975700000|2020-03-12 01:15:00|5474.3|5464.3|5467.9|5457.9|5474.3|5464.3|5465|5455|367
1583976000000|2020-03-12 01:20:00|5468.3|5458.3|5464.4|5454.4|5470.4|5460.4|5461.9|5451.9|270
1583976300000|2020-03-12 01:25:00|5464|5454|5460.8|5450.8|5468|5458|5459|5449|265
1583976600000|2020-03-12 01:30:00|5460.5|5450.5|5463.1|5453.1|5464.5|5454.5|5456.1|5446.1|376
1583976900000|2020-03-12 01:35:00|5462.4|5452.4|5460|5450|5464.1|5454.1|5456.8|5446.8|316
1583977200000|2020-03-12 01:40:00|5459.8|5449.8|5455.8|5445.8|5462.5|5452.5|5455.5|5445.5|281
1583977500000|2020-03-12 01:45:00|5455.5|5445.5|5445.6|5435.6|5455.8|5445.8|5444.9|5434.9|307
1583977800000|2020-03-12 01:50:00|5445.9|5435.9|5445.3|5435.3|5450.3|5440.3|5440.3|5430.3|267
1583978100000|2020-03-12 01:55:00|5445|5435|5444.3|5434.3|5447.6|5437.6|5441.4|5431.4|225
1583978400000|2020-03-12 02:00:00|5443.8|5433.8|5441.1|5431.1|5444.1|5434.1|5440.8|5430.8|221
1583978700000|2020-03-12 02:05:00|5441|5431|5420.9|5410.9|5441|5431|5419.5|5409.5|349
1583979000000|2020-03-12 02:10:00|5421.1|5411.1|5430.4|5420.4|5432.3|5422.3|5411.5|5401.5|319
1583979300000|2020-03-12 02:15:00|5430.6|5420.6|5421.3|5411.3|5433|5423|5413.8|5403.8|239
1583979600000|2020-03-12 02:20:00|5420.9|5410.9|5418.8|5408.8|5422|5412|5416.5|5406.5|199
1583979900000|2020-03-12 02:25:00|5418.3|5408.3|5422|5412|5423.9|5413.9|5418.3|5408.3|137
1583980200000|2020-03-12 02:30:00|5422.1|5412.1|5431.8|5421.8|5432.5|5422.5|5419|5409|264
1583980500000|2020-03-12 02:35:00|5432|5422|5451.5|5441.5|5453.6|5443.6|5432|5422|378
1583980800000|2020-03-12 02:40:00|5452|5442|5463.1|5453.1|5468.3|5458.3|5451.9|5441.9|379
1583981100000|2020-03-12 02:45:00|5463.8|5453.8|5453.9|5443.9|5465|5455|5451.5|5441.5|263
1583981400000|2020-03-12 02:50:00|5454.1|5444.1|5445.3|5435.3|5454.4|5444.4|5444.8|5434.8|216
1583981700000|2020-03-12 02:55:00|5445.4|5435.4|5440.6|5430.6|5450.8|5440.8|5440.3|5430.3|257
1583982000000|2020-03-12 03:00:00|5440.5|5430.5|5443.4|5433.4|5443.5|5433.5|5436.5|5426.5|217
1583982300000|2020-03-12 03:05:00|5444|5434|5443.5|5433.5|5450|5440|5442.5|5432.5|207
1583982600000|2020-03-12 03:10:00|5443.3|5433.3|5448.3|5438.3|5452|5442|5443.3|5433.3|179
1583982900000|2020-03-12 03:15:00|5448.4|5438.4|5441.1|5431.1|5450|5440|5440|5430|187
1583983200000|2020-03-12 03:20:00|5440.9|5430.9|5443.8|5433.8|5446.6|5436.6|5439.9|5429.9|140
1583983500000|2020-03-12 03:25:00|5444|5434|5440.5|5430.5|5445|5435|5440.5|5430.5|120
1583983800000|2020-03-12 03:30:00|5440.3|5430.3|5438.5|5428.5|5447.5|5437.5|5437.4|5427.4|117
1583984100000|2020-03-12 03:35:00|5438.1|5428.1|5442.8|5432.8|5443.3|5433.3|5437.4|5427.4|81
1583984400000|2020-03-12 03:40:00|5442.3|5432.3|5440.5|5430.5|5443|5433|5438.1|5428.1|64
1583984700000|2020-03-12 03:45:00|5440.1|5430.1|5445.6|5435.6|5447.5|5437.5|5439.8|5429.8|104
1583985000000|2020-03-12 03:50:00|5445.9|5435.9|5445.9|5435.9|5447.1|5437.1|5444.1|5434.1|100
1583985300000|2020-03-12 03:55:00|5446|5436|5445.4|5435.4|5449.3|5439.3|5445.4|5435.4|56
1583985600000|2020-03-12 04:00:00|5445.5|5435.5|5443.8|5433.8|5446.8|5436.8|5443.3|5433.3|47
1583985900000|2020-03-12 04:05:00|5444|5434|5445.5|5435.5|5447.4|5437.4|5443.6|5433.6|101
1583986200000|2020-03-12 04:10:00|5445.3|5435.3|5453|5443|5454.8|5444.8|5445.1|5435.1|140
1583986500000|2020-03-12 04:15:00|5454.3|5444.3|5453.4|5443.4|5454.3|5444.3|5451.1|5441.1|61
1583986800000|2020-03-12 04:20:00|5453.1|5443.1|5456.6|5446.6|5458.6|5448.6|5453.1|5443.1|150
1583987100000|2020-03-12 04:25:00|5456.4|5446.4|5454.5|5444.5|5459.8|5449.8|5454.5|5444.5|103
1583987400000|2020-03-12 04:30:00|5454.9|5444.9|5452.3|5442.3|5455.4|5445.4|5450.1|5440.1|76
1583987700000|2020-03-12 04:35:00|5452.6|5442.6|5456.1|5446.1|5461.9|5451.9|5452.6|5442.6|140
1583988000000|2020-03-12 04:40:00|5456|5446|5458.3|5448.3|5459.3|5449.3|5454.1|5444.1|98
1583988300000|2020-03-12 04:45:00|5458.5|5448.5|5455.3|5445.3|5458.5|5448.5|5453.6|5443.6|58
1583988600000|2020-03-12 04:50:00|5455|5445|5451.4|5441.4|5455|5445|5449.6|5439.6|90
1583988900000|2020-03-12 04:55:00|5451.5|5441.5|5448.8|5438.8|5452|5442|5448.4|5438.4|63
1583989200000|2020-03-12 05:00:00|5448.4|5438.4|5448.9|5438.9|5452.8|5442.8|5447|5437|133
1583989500000|2020-03-12 05:05:00|5448.5|5438.5|5442.5|5432.5|5448.5|5438.5|5442.1|5432.1|110
1583989800000|2020-03-12 05:10:00|5442.9|5432.9|5442.5|5432.5|5444|5434|5442.3|5432.3|56
1583990100000|2020-03-12 05:15:00|5442.3|5432.3|5439.4|5429.4|5442.3|5432.3|5438|5428|85
1583990400000|2020-03-12 05:20:00|5439|5429|5437.5|5427.5|5439.8|5429.8|5436.4|5426.4|45
1583990700000|2020-03-12 05:25:00|5437.8|5427.8|5432.3|5422.3|5438.8|5428.8|5431.5|5421.5|104
1583991000000|2020-03-12 05:30:00|5432.5|5422.5|5431.1|5421.1|5435|5425|5424.3|5414.3|238
1583991300000|2020-03-12 05:35:00|5431|5421|5435.9|5425.9|5436.1|5426.1|5430.3|5420.3|140
1583991600000|2020-03-12 05:40:00|5435.8|5425.8|5432.4|5422.4|5436.5|5426.5|5432.1|5422.1|155
1583991900000|2020-03-12 05:45:00|5432.6|5422.6|5431.8|5421.8|5433.8|5423.8|5430.6|5420.6|83
1583992200000|2020-03-12 05:50:00|5432|5422|5434.8|5424.8|5435.8|5425.8|5431.1|5421.1|128
1583992500000|2020-03-12 05:55:00|5435|5425|5439.4|5429.4|5439.9|5429.9|5435|5425|158
1583992800000|2020-03-12 06:00:00|5439.8|5429.8|5428.1|5418.1|5440.4|5430.4|5427.4|5417.4|185
1583993100000|2020-03-12 06:05:00|5428.3|5418.3|5427.6|5417.6|5430.1|5420.1|5426.5|5416.5|167
1583993400000|2020-03-12 06:10:00|5427.4|5417.4|5430.9|5420.9|5433.4|5423.4|5427|5417|141
1583993700000|2020-03-12 06:15:00|5431.3|5421.3|5433.3|5423.3|5434.4|5424.4|5430.9|5420.9|123
1583994000000|2020-03-12 06:20:00|5433|5423|5433.1|5423.1|5435.3|5425.3|5431.8|5421.8|96
1583994300000|2020-03-12 06:25:00|5433|5423|5431.1|5421.1|5433.1|5423.1|5428.4|5418.4|183
1583994600000|2020-03-12 06:30:00|5430.9|5420.9|5436.5|5426.5|5436.9|5426.9|5430.9|5420.9|120
1583994900000|2020-03-12 06:35:00|5436.3|5426.3|5436.3|5426.3|5436.9|5426.9|5432.4|5422.4|101
1583995200000|2020-03-12 06:40:00|5436.5|5426.5|5437.4|5427.4|5440.3|5430.3|5434.9|5424.9|155
1583995500000|2020-03-12 06:45:00|5437.1|5427.1|5437.5|5427.5|5441.9|5431.9|5436|5426|127
1583995800000|2020-03-12 06:50:00|5437.8|5427.8|5435.4|5425.4|5439.8|5429.8|5435.4|5425.4|122
1583996100000|2020-03-12 06:55:00|5435.6|5425.6|5437.9|5427.9|5439.3|5429.3|5435.5|5425.5|136
1583996400000|2020-03-12 07:00:00|5437.8|5427.8|5433.9|5423.9|5443.5|5433.5|5432.1|5422.1|169
1583996700000|2020-03-12 07:05:00|5434.1|5424.1|5433.1|5423.1|5436.3|5426.3|5432.4|5422.4|128
1583997000000|2020-03-12 07:10:00|5432.8|5422.8|5445.8|5435.8|5446.3|5436.3|5431.5|5421.5|124
1583997300000|2020-03-12 07:15:00|5445.6|5435.6|5434.5|5424.5|5446.3|5436.3|5433.3|5423.3|131
1583997600000|2020-03-12 07:20:00|5434.8|5424.8|5432.5|5422.5|5437.3|5427.3|5430|5420|128
1583997900000|2020-03-12 07:25:00|5432.3|5422.3|5430.5|5420.5|5433.5|5423.5|5428|5418|136
1583998200000|2020-03-12 07:30:00|5430.3|5420.3|5428|5418|5432|5422|5428|5418|150
1583998500000|2020-03-12 07:35:00|5427.8|5417.8|5432.8|5422.8|5435.9|5425.9|5426.5|5416.5|138
1583998800000|2020-03-12 07:40:00|5433|5423|5434.6|5424.6|5436.1|5426.1|5432.3|5422.3|106
1583999100000|2020-03-12 07:45:00|5434.4|5424.4|5435.4|5425.4|5436.6|5426.6|5432.5|5422.5|103
1583999400000|2020-03-12 07:50:00|5435.8|5425.8|5443.3|5433.3|5443.9|5433.9|5434.8|5424.8|112
1583999700000|2020-03-12 07:55:00|5443.4|5433.4|5457|5447|5457|5447|5443.4|5433.4|190
1584000000000|2020-03-12 08:00:00|5456.6|5446.6|5448.4|5438.4|5456.6|5446.6|5444.5|5434.5|215
1584000300000|2020-03-12 08:05:00|5448.6|5438.6|5451.3|5441.3|5456.1|5446.1|5448.6|5438.6|189
1584000600000|2020-03-12 08:10:00|5451|5441|5449.4|5439.4|5452.6|5442.6|5447.8|5437.8|141
1584000900000|2020-03-12 08:15:00|5449.5|5439.5|5446.6|5436.6|5452|5442|5446.5|5436.5|122
1584001200000|2020-03-12 08:20:00|5446.4|5436.4|5449.3|5439.3|5452.3|5442.3|5446.3|5436.3|97
1584001500000|2020-03-12 08:25:00|5448.8|5438.8|5444.1|5434.1|5450.1|5440.1|5442.1|5432.1|124
1584001800000|2020-03-12 08:30:00|5443.9|5433.9|5446.1|5436.1|5446.6|5436.6|5443.1|5433.1|156
1584002100000|2020-03-12 08:35:00|5445.9|5435.9|5444.8|5434.8|5446.3|5436.3|5443.6|5433.6|132
1584002400000|2020-03-12 08:40:00|5444.5|5434.5|5445.6|5435.6|5448|5438|5444.3|5434.3|144
1584002700000|2020-03-12 08:45:00|5445.8|5435.8|5445.1|5435.1|5446.4|5436.4|5443.9|5433.9|88
1584003000000|2020-03-12 08:50:00|5444.9|5434.9|5447.8|5437.8|5448.3|5438.3|5443.6|5433.6|117
1584003300000|2020-03-12 08:55:00|5447.4|5437.4|5443.9|5433.9|5450.6|5440.6|5443.6|5433.6|147
1584003600000|2020-03-12 09:00:00|5443.6|5433.6|5444|5434|5444.4|5434.4|5442.1|5432.1|103
1584003900000|2020-03-12 09:05:00|5443.8|5433.8|5440.9|5430.9|5445|5435|5440|5430|98
1584004200000|2020-03-12 09:10:00|5440.6|5430.6|5445.5|5435.5|5445.5|5435.5|5440.4|5430.4|60
1584004500000|2020-03-12 09:15:00|5445.9|5435.9|5440.4|5430.4|5446.6|5436.6|5440.4|5430.4|60
1584004800000|2020-03-12 09:20:00|5440.6|5430.6|5440.5|5430.5|5444.4|5434.4|5437.1|5427.1|105
1584005100000|2020-03-12 09:25:00|5440.3|5430.3|5432|5422|5440.9|5430.9|5432|5422|126
1584005400000|2020-03-12 09:30:00|5431.6|5421.6|5433.4|5423.4|5434.4|5424.4|5426.8|5416.8|141
1584005700000|2020-03-12 09:35:00|5433.1|5423.1|5427.3|5417.3|5433.1|5423.1|5425.1|5415.1|92
1584006000000|2020-03-12 09:40:00|5427.1|5417.1|5423.5|5413.5|5429.1|5419.1|5423.1|5413.1|78
1584006300000|2020-03-12 09:45:00|5423.8|5413.8|5422|5412|5425.6|5415.6|5416.9|5406.9|178
1584006600000|2020-03-12 09:50:00|5422.3|5412.3|5429.3|5419.3|5429.5|5419.5|5421.8|5411.8|152
1584006900000|2020-03-12 09:55:00|5429.5|5419.5|5420.8|5410.8|5429.5|5419.5|5420.8|5410.8|193
1584007200000|2020-03-12 10:00:00|5420.6|5410.6|5425.3|5415.3|5427.6|5417.6|5420.6|5410.6|80
1584007500000|2020-03-12 10:05:00|5425.4|5415.4|5423.9|5413.9|5428.1|5418.1|5422.5|5412.5|108
1584007800000|2020-03-12 10:10:00|5424.1|5414.1|5424.4|5414.4|5425.1|5415.1|5421.4|5411.4|115
1584008100000|2020-03-12 10:15:00|5424.3|5414.3|5421.4|5411.4|5424.9|5414.9|5421.1|5411.1|110
1584008400000|2020-03-12 10:20:00|5421.3|5411.3|5420|5410|5421.4|5411.4|5417.9|5407.9|116
1584008700000|2020-03-12 10:25:00|5419.8|5409.8|5418.1|5408.1|5419.9|5409.9|5415.3|5405.3|80
1584009000000|2020-03-12 10:30:00|5418.5|5408.5|5421.5|5411.5|5422.4|5412.4|5418|5408|113
1584009300000|2020-03-12 10:35:00|5421.6|5411.6|5423.8|5413.8|5423.8|5413.8|5420.8|5410.8|76
1584009600000|2020-03-12 10:40:00|5423.6|5413.6|5422.5|5412.5|5427.5|5417.5|5422.5|5412.5|95
1584009900000|2020-03-12 10:45:00|5422.8|5412.8|5421.3|5411.3|5424.4|5414.4|5420.9|5410.9|76
1584010200000|2020-03-12 10:50:00|5421|5411|5421.1|5411.1|5425.8|5415.8|5420.8|5410.8|102
1584010500000|2020-03-12 10:55:00|5420.9|5410.9|5418.5|5408.5|5421.9|5411.9|5417.1|5407.1|89
1584010800000|2020-03-12 11:00:00|5418.4|5408.4|5412|5402|5419.6|5409.6|5411.4|5401.4|152
1584011100000|2020-03-12 11:05:00|5411.8|5401.8|5410.9|5400.9|5412.8|5402.8|5410.3|5400.3|139
1584011400000|2020-03-12 11:10:00|5410.6|5400.6|5410.5|5400.5|5412.6|5402.6|5410|5400|111
1584011700000|2020-03-12 11:15:00|5410.6|5400.6|5411.9|5401.9|5412.8|5402.8|5410.5|5400.5|142
1584012000000|2020-03-12 11:20:00|5412|5402|5413.5|5403.5|5413.6|5403.6|5410.8|5400.8|90
1584012300000|2020-03-12 11:25:00|5413.6|5403.6|5412.8|5402.8|5415.4|5405.4|5411|5401|78
1584012600000|2020-03-12 11:30:00|5412.5|5402.5|5406.5|5396.5|5412.5|5402.5|5396.5|5386.5|182
1584012900000|2020-03-12 11:35:00|5406.4|5396.4|5395.8|5385.8|5406.4|5396.4|5394.5|5384.5|171
1584013200000|2020-03-12 11:40:00|5395.6|5385.6|5396.3|5386.3|5399.6|5389.6|5393.4|5383.4|128
1584013500000|2020-03-12 11:45:00|5396|5386|5394.8|5384.8|5399.1|5389.1|5393.4|5383.4|114
1584013800000|2020-03-12 11:50:00|5394.5|5384.5|5387.1|5377.1|5394.5|5384.5|5386.1|5376.1|135
1584014100000|2020-03-12 11:55:00|5386.9|5376.9|5401.9|5391.9|5401.9|5391.9|5386.4|5376.4|161
1584014400000|2020-03-12 12:00:00|5401.1|5391.1|5399.6|5389.6|5402.1|5392.1|5393.4|5383.4|121
1584014700000|2020-03-12 12:05:00|5399.4|5389.4|5394.6|5384.6|5400.6|5390.6|5393.1|5383.1|136
1584015000000|2020-03-12 12:10:00|5394.1|5384.1|5406.1|5396.1|5420.1|5410.1|5394.1|5384.1|189
1584015300000|2020-03-12 12:15:00|5407.9|5397.9|5404.9|5394.9|5414.1|5404.1|5402.4|5392.4|159
1584015600000|2020-03-12 12:20:00|5405.1|5395.1|5394.9|5384.9|5405.1|5395.1|5391.9|5381.9|130
1584015900000|2020-03-12 12:25:00|5394.6|5384.6|5405.9|5395.9|5410.9|5400.9|5394.6|5384.6|134
1584016200000|2020-03-12 12:30:00|5405.4|5395.4|5394.1|5384.1|5412.9|5402.9|5394.1|5384.1|161
1584016500000|2020-03-12 12:35:00|5395.4|5385.4|5402.4|5392.4|5403.4|5393.4|5395.4|5385.4|147
1584016800000|2020-03-12 12:40:00|5402.1|5392.1|5401.6|5391.6|5404.6|5394.6|5398.1|5388.1|93
1584017100000|2020-03-12 12:45:00|5401.9|5391.9|5393.9|5383.9|5405.1|5395.1|5393.4|5383.4|128
1584017400000|2020-03-12 12:50:00|5394.4|5384.4|5382.6|5372.6|5396.6|5386.6|5381.9|5371.9|127
1584017700000|2020-03-12 12:55:00|5382.9|5372.9|5390.1|5380.1|5398.4|5388.4|5382.6|5372.6|169
1584018000000|2020-03-12 13:00:00|5390.4|5380.4|5408.6|5398.6|5410.6|5400.6|5390.4|5380.4|205
1584018300000|2020-03-12 13:05:00|5408.1|5398.1|5410.1|5400.1|5412.6|5402.6|5404.4|5394.4|164
1584018600000|2020-03-12 13:10:00|5409.9|5399.9|5400.4|5390.4|5412.1|5402.1|5397.6|5387.6|109
1584018900000|2020-03-12 13:15:00|5400.1|5390.1|5395.9|5385.9|5402.4|5392.4|5390.9|5380.9|151
1584019200000|2020-03-12 13:20:00|5395.6|5385.6|5391.6|5381.6|5398.9|5388.9|5388.4|5378.4|158
1584019500000|2020-03-12 13:25:00|5392.1|5382.1|5397.9|5387.9|5398.1|5388.1|5390.1|5380.1|118
1584019800000|2020-03-12 13:30:00|5397.6|5387.6|5401.4|5391.4|5407.1|5397.1|5391.6|5381.6|180
1584020100000|2020-03-12 13:35:00|5401.6|5391.6|5390.4|5380.4|5403.4|5393.4|5383.1|5373.1|173
1584020400000|2020-03-12 13:40:00|5390.6|5380.6|5389.1|5379.1|5397.6|5387.6|5387.1|5377.1|144
1584020700000|2020-03-12 13:45:00|5388.9|5378.9|5409.6|5399.6|5412.6|5402.6|5386.6|5376.6|152
1584021000000|2020-03-12 13:50:00|5407.6|5397.6|5407.6|5397.6|5409.6|5399.6|5396.1|5386.1|315
1584021300000|2020-03-12 13:55:00|5407.4|5397.4|5432.6|5422.6|5440.6|5430.6|5404.9|5394.9|365
1584021600000|2020-03-12 14:00:00|5432.9|5422.9|5448.6|5438.6|5448.6|5438.6|5429.9|5419.9|309
1584021900000|2020-03-12 14:05:00|5448.4|5438.4|5452.6|5442.6|5456.4|5446.4|5445.9|5435.9|325
1584022200000|2020-03-12 14:10:00|5452.4|5442.4|5420.6|5410.6|5454.6|5444.6|5420.1|5410.1|297
1584022500000|2020-03-12 14:15:00|5421.1|5411.1|5430.4|5420.4|5430.4|5420.4|5421.1|5411.1|214
1584022800000|2020-03-12 14:20:00|5430.6|5420.6|5431.6|5421.6|5436.6|5426.6|5429.6|5419.6|280
1584023100000|2020-03-12 14:25:00|5431.4|5421.4|5441.6|5431.6|5446.9|5436.9|5430.4|5420.4|250
1584023400000|2020-03-12 14:30:00|5441.9|5431.9|5454.6|5444.6|5458.9|5448.9|5440.6|5430.6|263
1584023700000|2020-03-12 14:35:00|5454.9|5444.9|5441.9|5431.9|5463.6|5453.6|5441.9|5431.9|248
1584024000000|2020-03-12 14:40:00|5442.1|5432.1|5423.6|5413.6|5443.1|5433.1|5421.9|5411.9|258
1584024300000|2020-03-12 14:45:00|5423.4|5413.4|5430.1|5420.1|5435.9|5425.9|5422.1|5412.1|261
1584024600000|2020-03-12 14:50:00|5429.6|5419.6|5449.4|5439.4|5449.9|5439.9|5429.6|5419.6|182
1584024900000|2020-03-12 14:55:00|5449.6|5439.6|5427.6|5417.6|5449.6|5439.6|5427.6|5417.6|243
1584025200000|2020-03-12 15:00:00|5427.9|5417.9|5426.6|5416.6|5429.4|5419.4|5425.1|5415.1|190
1584025500000|2020-03-12 15:05:00|5426.4|5416.4|5430.9|5420.9|5452.6|5442.6|5420.6|5410.6|298
1584025800000|2020-03-12 15:10:00|5430.6|5420.6|5429.4|5419.4|5450.4|5440.4|5427.4|5417.4|262
1584026100000|2020-03-12 15:15:00|5429.1|5419.1|5425.6|5415.6|5431.9|5421.9|5424.9|5414.9|164
1584026400000|2020-03-12 15:20:00|5425.9|5415.9|5430.6|5420.6|5434.1|5424.1|5424.9|5414.9|158
1584026700000|2020-03-12 15:25:00|5430.4|5420.4|5425.6|5415.6|5430.4|5420.4|5420.6|5410.6|121
1584027000000|2020-03-12 15:30:00|5424.9|5414.9|5419.1|5409.1|5428.9|5418.9|5417.9|5407.9|216
1584027300000|2020-03-12 15:35:00|5419.4|5409.4|5416.9|5406.9|5420.4|5410.4|5413.6|5403.6|212
1584027600000|2020-03-12 15:40:00|5416.6|5406.6|5433.9|5423.9|5434.9|5424.9|5415.1|5405.1|219
1584027900000|2020-03-12 15:45:00|5434.1|5424.1|5424.4|5414.4|5435.9|5425.9|5423.1|5413.1|247
1584028200000|2020-03-12 15:50:00|5424.1|5414.1|5421.4|5411.4|5424.4|5414.4|5420.1|5410.1|194
1584028500000|2020-03-12 15:55:00|5421.1|5411.1|5425.4|5415.4|5434.1|5424.1|5420.6|5410.6|180
1584028800000|2020-03-12 16:00:00|5425.6|5415.6|5421.9|5411.9|5432.9|5422.9|5421.9|5411.9|216
1584029100000|2020-03-12 16:05:00|5421.6|5411.6|5424.1|5414.1|5426.6|5416.6|5420.4|5410.4|205
1584029400000|2020-03-12 16:10:00|5424.4|5414.4|5432.4|5422.4|5436.1|5426.1|5424.1|5414.1|157
1584029700000|2020-03-12 16:15:00|5432.6|5422.6|5429.6|5419.6|5438.6|5428.6|5429.6|5419.6|252
1584030000000|2020-03-12 16:20:00|5429.4|5419.4|5438.6|5428.6|5441.9|5431.9|5426.1|5416.1|248
1584030300000|2020-03-12 16:25:00|5438.1|5428.1|5440.1|5430.1|5445.4|5435.4|5434.4|5424.4|248
1584030600000|2020-03-12 16:30:00|5440.4|5430.4|5438.4|5428.4|5446.4|5436.4|5437.1|5427.1|203
1584030900000|2020-03-12 16:35:00|5438.6|5428.6|5442.6|5432.6|5445.6|5435.6|5437.4|5427.4|208
1584031200000|2020-03-12 16:40:00|5442.1|5432.1|5437.6|5427.6|5445.4|5435.4|5436.4|5426.4|214
1584031500000|2020-03-12 16:45:00|5438.1|5428.1|5441.4|5431.4|5442.9|5432.9|5437.9|5427.9|195
1584031800000|2020-03-12 16:50:00|5441.9|5431.9|5473.5|5463|5474|5463.6|5440.9|5430.9|327
1584032100000|2020-03-12 16:55:00|5473|5462.5|5461.3|5451.3|5489.6|5479.6|5453.3|5443.3|369
1584032400000|2020-03-12 17:00:00|5460.4|5450.4|5476.3|5466.3|5481.6|5471.6|5460.4|5450.4|334
1584032700000|2020-03-12 17:05:00|5476.6|5466.6|5468.8|5458.8|5480.4|5470.4|5464.4|5454.4|301
1584033000000|2020-03-12 17:10:00|5467.9|5457.9|5454.4|5444.4|5471.4|5461.4|5449.5|5439.5|278
1584033300000|2020-03-12 17:15:00|5454.6|5444.6|5451.1|5441.1|5455.8|5445.8|5446.4|5436.4|232
1584033600000|2020-03-12 17:20:00|5451.4|5441.4|5450.5|5440.5|5453.3|5443.3|5448.3|5438.3|175
1584033900000|2020-03-12 17:25:00|5450.8|5440.8|5450.5|5440.5|5452.3|5442.3|5445.4|5435.4|159
1584034200000|2020-03-12 17:30:00|5450.3|5440.3|5450.3|5440.3|5453.5|5443.5|5448.4|5438.4|147
1584034500000|2020-03-12 17:35:00|5450.6|5440.6|5445.4|5435.4|5452|5442|5445.1|5435.1|162
1584034800000|2020-03-12 17:40:00|5445.1|5435.1|5447|5437|5447.6|5437.6|5443.3|5433.3|107
1584035100000|2020-03-12 17:45:00|5446.8|5436.8|5449.9|5439.9|5454.3|5444.3|5446.8|5436.8|154
1584035400000|2020-03-12 17:50:00|5450.6|5440.6|5449.3|5439.3|5455.8|5445.8|5446.5|5436.5|108
1584035700000|2020-03-12 17:55:00|5449.8|5439.8|5462.3|5452.3|5462.3|5452.3|5449.1|5439.1|108
1584061200000|2020-03-13 01:00:00|5445.8|5430|5399.6|5389.6|5445.8|5430|5384.9|5374.9|137
1584061500000|2020-03-13 01:05:00|5400.1|5390.1|5397.6|5387.6|5400.9|5390.9|5384.1|5374.1|313
1584061800000|2020-03-13 01:10:00|5396.8|5386.8|5390.1|5380.1|5398.5|5388.5|5387.1|5377.1|273
1584062100000|2020-03-13 01:15:00|5390.8|5380.8|5383.9|5373.9|5391.4|5381.4|5381.1|5371.1|337
1584062400000|2020-03-13 01:20:00|5384.3|5374.3|5386|5376|5388.6|5378.6|5381.1|5371.1|238
1584062700000|2020-03-13 01:25:00|5385.9|5375.9|5375|5365|5385.9|5375.9|5374.4|5364.4|263
1584063000000|2020-03-13 01:30:00|5375.8|5365.8|5377.9|5367.9|5389|5379|5375.8|5365.8|262
1584063300000|2020-03-13 01:35:00|5377.6|5367.6|5370.3|5360.3|5379|5369|5367.9|5357.9|330
1584063600000|2020-03-13 01:40:00|5370|5360|5371.6|5361.6|5373.1|5363.1|5366.4|5356.4|216
1584063900000|2020-03-13 01:45:00|5372|5362|5375.5|5365.5|5377|5367|5370.8|5360.8|201
1584064200000|2020-03-13 01:50:00|5375|5365|5371.3|5361.3|5375.9|5365.9|5370.6|5360.6|158
1584064500000|2020-03-13 01:55:00|5371.6|5361.6|5349.4|5339.4|5372.4|5362.4|5348.6|5338.6|326
1584064800000|2020-03-13 02:00:00|5349.1|5339.1|5341.8|5331.8|5350.9|5340.9|5328.1|5318.1|362
1584065100000|2020-03-13 02:05:00|5342.4|5332.4|5332.8|5322.8|5343.5|5333.5|5324.5|5314.5|358
1584065400000|2020-03-13 02:10:00|5333.3|5323.3|5353.1|5343.1|5353.3|5343.3|5330.3|5320.3|287
1584065700000|2020-03-13 02:15:00|5353.8|5343.8|5363.6|5353.6|5363.6|5353.6|5353.5|5343.5|139
1584066000000|2020-03-13 02:20:00|5363.1|5353.1|5359.3|5349.3|5364.1|5354.1|5358.5|5348.5|159
1584066300000|2020-03-13 02:25:00|5359.9|5349.9|5363.4|5353.4|5363.5|5353.5|5359.4|5349.4|71
1584066600000|2020-03-13 02:30:00|5363.1|5353.1|5372.1|5362.1|5374.8|5364.8|5357.1|5347.1|246
1584066900000|2020-03-13 02:35:00|5371.1|5361.1|5365.6|5355.6|5372.9|5362.9|5365|5355|175
1584067200000|2020-03-13 02:40:00|5365.9|5355.9|5359|5349|5368.6|5358.6|5356.8|5346.8|236
1584067500000|2020-03-13 02:45:00|5358.8|5348.8|5362.4|5352.4|5364.4|5354.4|5357.4|5347.4|183
1584067800000|2020-03-13 02:50:00|5362.1|5352.1|5363.4|5353.4|5370.1|5360.1|5360.9|5350.9|143
1584068100000|2020-03-13 02:55:00|5363.1|5353.1|5368.8|5358.8|5372.8|5362.8|5360.8|5350.8|143
1584068400000|2020-03-13 03:00:00|5368.3|5358.3|5360.9|5350.9|5368.3|5358.3|5359.1|5349.1|100
1584068700000|2020-03-13 03:05:00|5361.1|5351.1|5355.6|5345.6|5361.6|5351.6|5354.4|5344.4|111
1584069000000|2020-03-13 03:10:00|5355.4|5345.4|5356.6|5346.6|5357.4|5347.4|5352.6|5342.6|112
1584069300000|2020-03-13 03:15:00|5356.4|5346.4|5359.6|5349.6|5364.4|5354.4|5355.5|5345.5|120
1584069600000|2020-03-13 03:20:00|5359.9|5349.9|5358.5|5348.5|5363.3|5353.3|5357.8|5347.8|103
1584069900000|2020-03-13 03:25:00|5358.4|5348.4|5354.1|5344.1|5358.4|5348.4|5351.9|5341.9|161
1584070200000|2020-03-13 03:30:00|5354.6|5344.6|5352.3|5342.3|5355.8|5345.8|5351.8|5341.8|86
1584070500000|2020-03-13 03:35:00|5352.5|5342.5|5353.6|5343.6|5354.8|5344.8|5351.1|5341.1|54
1584070800000|2020-03-13 03:40:00|5353.5|5343.5|5354.9|5344.9|5354.9|5344.9|5351.1|5341.1|60
1584071100000|2020-03-13 03:45:00|5355.1|5345.1|5355|5345|5358.6|5348.6|5353.8|5343.8|54
1584071400000|2020-03-13 03:50:00|5355.4|5345.4|5352.3|5342.3|5356|5346|5352|5342|65
1584071700000|2020-03-13 03:55:00|5352.8|5342.8|5351.9|5341.9|5354.3|5344.3|5351.4|5341.4|73
1584072000000|2020-03-13 04:00:00|5351.4|5341.4|5350.4|5340.4|5352.4|5342.4|5349.6|5339.6|53
1584072300000|2020-03-13 04:05:00|5350.1|5340.1|5354.5|5344.5|5356.3|5346.3|5347.3|5337.3|106
1584072600000|2020-03-13 04:10:00|5354.9|5344.9|5356|5346|5357.5|5347.5|5354.5|5344.5|53
1584072900000|2020-03-13 04:15:00|5355.9|5345.9|5363|5353|5365.4|5355.4|5354.5|5344.5|68
1584073200000|2020-03-13 04:20:00|5362.8|5352.8|5372.1|5362.1|5373.8|5363.8|5361.5|5351.5|105
1584073500000|2020-03-13 04:25:00|5371.6|5361.6|5370.8|5360.8|5374.8|5364.8|5369.1|5359.1|75
1584073800000|2020-03-13 04:30:00|5371.1|5361.1|5375.6|5365.6|5376.5|5366.5|5369.8|5359.8|94
1584074100000|2020-03-13 04:35:00|5375.9|5365.9|5381.6|5371.6|5382.5|5372.5|5374.6|5364.6|178
1584074400000|2020-03-13 04:40:00|5382.1|5372.1|5386.1|5376.1|5388.6|5378.6|5380.9|5370.9|231
1584074700000|2020-03-13 04:45:00|5386|5376|5381.1|5371.1|5387.9|5377.9|5380.4|5370.4|209
1584075000000|2020-03-13 04:50:00|5380.9|5370.9|5386.6|5376.6|5388.1|5378.1|5379.1|5369.1|119
1584075300000|2020-03-13 04:55:00|5386.9|5376.9|5389.3|5379.3|5389.5|5379.5|5386.4|5376.4|76
1584075600000|2020-03-13 05:00:00|5389.6|5379.6|5404|5394|5407.3|5397.3|5389.3|5379.3|281
1584075900000|2020-03-13 05:05:00|5403.8|5393.8|5399.5|5389.5|5407.4|5397.4|5393.3|5383.3|222
1584076200000|2020-03-13 05:10:00|5398.9|5388.9|5417.9|5407.9|5425|5415|5398.9|5388.9|231
1584076500000|2020-03-13 05:15:00|5418.6|5408.6|5441.6|5431.6|5448.4|5438.4|5418.4|5408.4|264
1584076800000|2020-03-13 05:20:00|5441.4|5431.4|5422.3|5412.3|5441.4|5431.4|5421.1|5411.1|266
1584077100000|2020-03-13 05:25:00|5422.5|5412.5|5426.4|5416.4|5438.3|5428.3|5421.9|5411.9|247
1584077400000|2020-03-13 05:30:00|5426|5416|5460.4|5450.4|5465.4|5455.4|5421.6|5411.6|420
1584077700000|2020-03-13 05:35:00|5460.6|5450.6|5450.5|5440.5|5461.5|5451.5|5448|5438|338
1584078000000|2020-03-13 05:40:00|5450.1|5440.1|5433.1|5423.1|5450.1|5440.1|5431.5|5421.5|315
1584078300000|2020-03-13 05:45:00|5433|5423|5428.6|5418.6|5434.3|5424.3|5423.8|5413.8|188
1584078600000|2020-03-13 05:50:00|5428.5|5418.5|5435.9|5425.9|5441.1|5431.1|5428.4|5418.4|184
1584078900000|2020-03-13 05:55:00|5435.6|5425.6|5428.1|5418.1|5436.9|5426.9|5422.8|5412.8|169
1584079200000|2020-03-13 06:00:00|5428.5|5418.5|5421.3|5411.3|5429.9|5419.9|5420.1|5410.1|260
1584079500000|2020-03-13 06:05:00|5421.1|5411.1|5424.4|5414.4|5430.4|5420.4|5418.3|5408.3|239
1584079800000|2020-03-13 06:10:00|5424.1|5414.1|5422.6|5412.6|5428.1|5418.1|5419.9|5409.9|177
1584080100000|2020-03-13 06:15:00|5422.4|5412.4|5424.6|5414.6|5429|5419|5419|5409|207
1584080400000|2020-03-13 06:20:00|5424|5414|5436.9|5426.9|5438.6|5428.6|5421.9|5411.9|179
1584080700000|2020-03-13 06:25:00|5436.1|5426.1|5439.5|5429.5|5443.6|5433.6|5435.9|5425.9|211
1584081000000|2020-03-13 06:30:00|5440.3|5430.3|5437.3|5427.3|5440.6|5430.6|5431.4|5421.4|133
1584081300000|2020-03-13 06:35:00|5437.5|5427.5|5439.6|5429.6|5443.6|5433.6|5437.4|5427.4|136
1584081600000|2020-03-13 06:40:00|5439.9|5429.9|5452.3|5442.3|5453|5443|5438.4|5428.4|186
1584081900000|2020-03-13 06:45:00|5452.4|5442.4|5445.1|5435.1|5453.6|5443.6|5440.5|5430.5|151
1584082200000|2020-03-13 06:50:00|5444.8|5434.8|5449|5439|5449|5439|5440.4|5430.4|134
1584082500000|2020-03-13 06:55:00|5448.6|5438.6|5453.4|5443.4|5454.9|5444.9|5447.8|5437.8|116
1584082800000|2020-03-13 07:00:00|5453.1|5443.1|5460.6|5450.6|5460.6|5450.6|5449.4|5439.4|118
1584083100000|2020-03-13 07:05:00|5460.4|5450.4|5463.1|5453.1|5463.1|5453.1|5458.9|5448.9|111
1584083400000|2020-03-13 07:10:00|5462.9|5452.9|5462.9|5452.9|5466.1|5456.1|5462.6|5452.6|76
1584083700000|2020-03-13 07:15:00|5462.5|5452.5|5468.9|5458.9|5470.5|5460.5|5462.5|5452.5|114
1584084000000|2020-03-13 07:20:00|5468.8|5458.8|5461.9|5451.9|5471.4|5461.4|5461.9|5451.9|117
1584084300000|2020-03-13 07:25:00|5461.6|5451.6|5465.9|5455.9|5466.8|5456.8|5461.6|5451.6|100
1584084600000|2020-03-13 07:30:00|5466.4|5456.4|5478.6|5468.6|5478.6|5468.6|5466.1|5456.1|149
1584084900000|2020-03-13 07:35:00|5478.8|5468.8|5491.8|5481.8|5492.5|5482.5|5478.1|5468.1|212
1584085200000|2020-03-13 07:40:00|5491.5|5481.5|5491.8|5481.8|5495.1|5485.1|5488.4|5478.4|175
1584085500000|2020-03-13 07:45:00|5491.5|5481.5|5499.6|5489.6|5499.6|5489.6|5490.6|5480.6|138
1584085800000|2020-03-13 07:50:00|5499.5|5489.5|5508.6|5498.6|5514.8|5504.8|5497.6|5487.6|231
1584086100000|2020-03-13 07:55:00|5508.1|5498.1|5510.6|5500.6|5514.6|5504.6|5506.6|5496.6|264
1584086400000|2020-03-13 08:00:00|5511.6|5501.6|5522.6|5512.6|5523.6|5513.6|5508.4|5498.4|234
1584086700000|2020-03-13 08:05:00|5522.1|5512.1|5515.1|5505.1|5522.1|5512.1|5502.4|5492.4|206
1584087000000|2020-03-13 08:10:00|5515.4|5505.4|5530.1|5520.1|5530.1|5520.1|5504.6|5494.6|227
1584087300000|2020-03-13 08:15:00|5530.4|5520.4|5555.6|5545.6|5561.4|5551.4|5527.4|5517.4|243
1584087600000|2020-03-13 08:20:00|5556.6|5546.6|5545|5535|5572.6|5562.6|5544.1|5534.1|208
1584087900000|2020-03-13 08:25:00|5544.9|5534.9|5541.1|5531.1|5550.1|5540.1|5536.1|5526.1|137
1584088200000|2020-03-13 08:30:00|5540.9|5530.9|5545.6|5535.6|5545.6|5535.6|5529.1|5519.1|169
1584088500000|2020-03-13 08:35:00|5545.4|5535.4|5549.1|5539.1|5556.4|5546.4|5545.4|5535.4|182
1584088800000|2020-03-13 08:40:00|5548.4|5538.4|5532.9|5522.9|5548.4|5538.4|5527.1|5517.1|195
1584089100000|2020-03-13 08:45:00|5531.6|5521.6|5512.6|5502.6|5533.4|5523.4|5512.6|5502.6|123
1584089400000|2020-03-13 08:50:00|5512.4|5502.4|5515.4|5505.4|5523.6|5513.6|5512.4|5502.4|166
1584089700000|2020-03-13 08:55:00|5515.1|5505.1|5505.6|5495.6|5519.6|5509.6|5499.9|5489.9|135
1584090000000|2020-03-13 09:00:00|5505.1|5495.1|5517.9|5507.9|5518.6|5508.6|5504.4|5494.4|195
1584090300000|2020-03-13 09:05:00|5518.1|5508.1|5526.4|5516.4|5535.4|5525.4|5517.4|5507.4|150
1584090600000|2020-03-13 09:10:00|5526.1|5516.1|5547.1|5537.1|5548.6|5538.6|5523.1|5513.1|172
1584090900000|2020-03-13 09:15:00|5547.6|5537.6|5531.4|5521.4|5552.1|5542.1|5530.4|5520.4|175
1584091200000|2020-03-13 09:20:00|5530.6|5520.6|5557.9|5547.9|5557.9|5547.9|5528.1|5518.1|159
1584091500000|2020-03-13 09:25:00|5558.1|5548.1|5562.4|5552.4|5563.6|5553.6|5547.1|5537.1|123
1584091800000|2020-03-13 09:30:00|5562.8|5552.8|5552.4|5542.4|5571.4|5561.4|5550.9|5540.9|166
1584092100000|2020-03-13 09:35:00|5551.9|5541.9|5549.1|5539.1|5554.6|5544.6|5543.4|5533.4|122
1584092400000|2020-03-13 09:40:00|5549.4|5539.4|5554.9|5544.9|5563.6|5553.6|5549.4|5539.4|90
1584092700000|2020-03-13 09:45:00|5554.4|5544.4|5556.9|5546.9|5563.1|5553.1|5550.9|5540.9|99
1584093000000|2020-03-13 09:50:00|5556.6|5546.6|5552.6|5542.6|5556.6|5546.6|5548.4|5538.4|85
1584093300000|2020-03-13 09:55:00|5552.1|5542.1|5550.4|5540.4|5558.9|5548.9|5549.9|5539.9|114
1584093600000|2020-03-13 10:00:00|5549.9|5539.9|5548.6|5538.6|5555.4|5545.4|5542.9|5532.9|152
1584093900000|2020-03-13 10:05:00|5550.1|5540.1|5550.1|5540.1|5550.9|5540.9|5541.1|5531.1|152
1584094200000|2020-03-13 10:10:00|5549.9|5539.9|5547.9|5537.9|5550.1|5540.1|5540.6|5530.6|140
1584094500000|2020-03-13 10:15:00|5548.4|5538.4|5565.4|5555.4|5566.1|5556.1|5544.9|5534.9|136
1584094800000|2020-03-13 10:20:00|5565.9|5555.9|5556.6|5546.6|5574.4|5564.4|5556.6|5546.6|152
1584095100000|2020-03-13 10:25:00|5556.4|5546.4|5558.9|5548.9|5559.4|5549.4|5544.9|5534.9|151
1584095400000|2020-03-13 10:30:00|5559.4|5549.4|5559.6|5549.6|5563.9|5553.9|5548.1|5538.1|142
1584095700000|2020-03-13 10:35:00|5559.9|5549.9|5547.4|5537.4|5563.1|5553.1|5546.9|5536.9|115
1584096000000|2020-03-13 10:40:00|5547.6|5537.6|5544.4|5534.4|5553.1|5543.1|5542.4|5532.4|139
1584096300000|2020-03-13 10:45:00|5544.1|5534.1|5544.1|5534.1|5548.6|5538.6|5542.1|5532.1|152
1584096600000|2020-03-13 10:50:00|5544.4|5534.4|5545.6|5535.6|5547.4|5537.4|5541.9|5531.9|123
1584096900000|2020-03-13 10:55:00|5545.9|5535.9|5547.6|5537.6|5549.1|5539.1|5545.4|5535.4|107
1584097200000|2020-03-13 11:00:00|5547.1|5537.1|5546.1|5536.1|5547.6|5537.6|5543.1|5533.1|121
1584097500000|2020-03-13 11:05:00|5546.4|5536.4|5544.1|5534.1|5547.4|5537.4|5537.1|5527.1|119
1584097800000|2020-03-13 11:10:00|5543.9|5533.9|5540.1|5530.1|5545.6|5535.6|5539.9|5529.9|80
1584098100000|2020-03-13 11:15:00|5539.9|5529.9|5547.6|5537.6|5550.1|5540.1|5539.6|5529.6|100
1584098400000|2020-03-13 11:20:00|5547.9|5537.9|5547.6|5537.6|5551.1|5541.1|5545.6|5535.6|63
1584098700000|2020-03-13 11:25:00|5547.4|5537.4|5546.9|5536.9|5549.6|5539.6|5544.4|5534.4|62
1584099000000|2020-03-13 11:30:00|5546.6|5536.6|5545.6|5535.6|5546.6|5536.6|5540.1|5530.1|105
1584099300000|2020-03-13 11:35:00|5545.1|5535.1|5544.9|5534.9|5546.4|5536.4|5541.6|5531.6|79
1584099600000|2020-03-13 11:40:00|5545.4|5535.4|5539.9|5529.9|5546.6|5536.6|5539.6|5529.6|94
1584099900000|2020-03-13 11:45:00|5539.6|5529.6|5543.4|5533.4|5544.6|5534.6|5538.1|5528.1|75
1584100200000|2020-03-13 11:50:00|5543.1|5533.1|5542.1|5532.1|5546.1|5536.1|5538.6|5528.6|73
1584100500000|2020-03-13 11:55:00|5541.9|5531.9|5536.1|5526.1|5544.9|5534.9|5536.1|5526.1|113
1584100800000|2020-03-13 12:00:00|5536.4|5526.4|5542.1|5532.1|5545.6|5535.6|5536.4|5526.4|154
1584101100000|2020-03-13 12:05:00|5541.9|5531.9|5560.4|5550.4|5563.1|5553.1|5540.9|5530.9|194
1584101400000|2020-03-13 12:10:00|5560.6|5550.6|5570.6|5560.6|5570.9|5560.9|5557.9|5547.9|170
1584101700000|2020-03-13 12:15:00|5570.4|5560.4|5565.6|5555.6|5572.6|5562.6|5563.4|5553.4|138
1584102000000|2020-03-13 12:20:00|5565.1|5555.1|5566.4|5556.4|5569.6|5559.6|5563.4|5553.4|100
1584102300000|2020-03-13 12:25:00|5566.6|5556.6|5567.1|5557.1|5569.4|5559.4|5565.1|5555.1|103
1584102600000|2020-03-13 12:30:00|5566.4|5556.4|5552.9|5542.9|5568.9|5558.9|5552.6|5542.6|209
1584102900000|2020-03-13 12:35:00|5551.9|5541.9|5547.6|5537.6|5552.6|5542.6|5545.9|5535.9|146
1584103200000|2020-03-13 12:40:00|5547.9|5537.9|5546.4|5536.4|5548.1|5538.1|5539.9|5529.9|114
1584103500000|2020-03-13 12:45:00|5545.6|5535.6|5578.6|5568.6|5579.1|5569.1|5541.9|5531.9|254
1584103800000|2020-03-13 12:50:00|5578.4|5568.4|5582.4|5572.4|5582.6|5572.6|5575.1|5565.1|270
1584104100000|2020-03-13 12:55:00|5582.6|5572.6|5580.9|5570.9|5594.4|5584.4|5580.4|5570.4|218
1584104400000|2020-03-13 13:00:00|5580.4|5570.4|5567.6|5557.6|5588.6|5578.6|5567.6|5557.6|261
1584104700000|2020-03-13 13:05:00|5567.9|5557.9|5561.6|5551.6|5576.1|5566.1|5560.6|5550.6|212
1584105000000|2020-03-13 13:10:00|5561.9|5551.9|5560.1|5550.1|5574.9|5564.9|5560.1|5550.1|220
1584105300000|2020-03-13 13:15:00|5561.1|5551.1|5576.1|5566.1|5579.6|5569.6|5558.1|5548.1|188
1584105600000|2020-03-13 13:20:00|5575.9|5565.9|5566.4|5556.4|5578.1|5568.1|5563.4|5553.4|233
1584105900000|2020-03-13 13:25:00|5565.9|5555.9|5569.4|5559.4|5570.9|5560.9|5552.9|5542.9|257
1584106200000|2020-03-13 13:30:00|5569.6|5559.6|5565.1|5555.1|5580.1|5570.1|5562.9|5552.9|342
1584106500000|2020-03-13 13:35:00|5565.3|5555.3|5559.1|5549.1|5574.4|5564.4|5555.6|5545.6|246
1584106800000|2020-03-13 13:40:00|5559.4|5549.4|5555.4|5545.4|5560.4|5550.4|5548.1|5538.1|314
1584107100000|2020-03-13 13:45:00|5555.9|5545.9|5562.1|5552.1|5568.4|5558.4|5553.4|5543.4|345
1584107400000|2020-03-13 13:50:00|5562.9|5552.9|5539.4|5529.4|5562.9|5552.9|5538.9|5528.9|336
1584107700000|2020-03-13 13:55:00|5539.6|5529.6|5540.6|5530.6|5543.9|5533.9|5535.6|5525.6|297
1584108000000|2020-03-13 14:00:00|5540.4|5530.4|5543.4|5533.4|5544.9|5534.9|5534.1|5524.1|328
1584108300000|2020-03-13 14:05:00|5543.1|5533.1|5550.9|5540.9|5552.1|5542.1|5539.9|5529.9|356
1584108600000|2020-03-13 14:10:00|5549.9|5539.9|5537.4|5527.4|5551.1|5541.1|5537.1|5527.1|343
1584108900000|2020-03-13 14:15:00|5537.9|5527.9|5558.1|5548.1|5560.1|5550.1|5535.4|5525.4|373
1584109200000|2020-03-13 14:20:00|5558.4|5548.4|5564.4|5554.4|5568.1|5558.1|5555.9|5545.9|344
1584109500000|2020-03-13 14:25:00|5563.6|5553.6|5561.4|5551.4|5565.4|5555.4|5558.6|5548.6|209
1584109800000|2020-03-13 14:30:00|5560.9|5550.9|5546.1|5536.1|5560.9|5550.9|5544.4|5534.4|247
1584110100000|2020-03-13 14:35:00|5546.4|5536.4|5529.1|5519.1|5546.9|5536.9|5527.9|5517.9|318
1584110400000|2020-03-13 14:40:00|5528.6|5518.6|5521.6|5511.6|5529.1|5519.1|5520.1|5510.1|273
1584110700000|2020-03-13 14:45:00|5520.9|5510.9|5533.1|5523.1|5538.9|5528.9|5517.9|5507.9|317
1584111000000|2020-03-13 14:50:00|5533.4|5523.4|5537.9|5527.9|5543.6|5533.6|5532.9|5522.9|290
1584111300000|2020-03-13 14:55:00|5537.6|5527.6|5510.9|5500.9|5538.9|5528.9|5508.6|5498.6|276
1584111600000|2020-03-13 15:00:00|5510.4|5500.4|5512.9|5502.9|5519.6|5509.6|5507.9|5497.9|219
1584111900000|2020-03-13 15:05:00|5512.6|5502.6|5518.6|5508.6|5520.6|5510.6|5511.1|5501.1|174
1584112200000|2020-03-13 15:10:00|5518.4|5508.4|5504.4|5494.4|5518.4|5508.4|5500.1|5490.1|280
1584112500000|2020-03-13 15:15:00|5503.4|5493.4|5489.9|5479.9|5503.9|5493.9|5487.1|5477.1|264
1584112800000|2020-03-13 15:20:00|5489.6|5479.6|5481.9|5471.9|5499.9|5489.9|5481.9|5471.9|198
1584113100000|2020-03-13 15:25:00|5481.6|5471.6|5479.6|5469.6|5485.9|5475.9|5479.4|5469.4|170
1584113400000|2020-03-13 15:30:00|5479.9|5469.9|5473.1|5463.1|5485.1|5475.1|5469.6|5459.6|269
1584113700000|2020-03-13 15:35:00|5472.9|5462.9|5472.1|5462.1|5476.6|5466.6|5468.1|5458.1|220
1584114000000|2020-03-13 15:40:00|5471.6|5461.6|5457.6|5447.6|5472.1|5462.1|5457.6|5447.6|303
1584114300000|2020-03-13 15:45:00|5458.1|5448.1|5449.4|5439.4|5464.4|5454.4|5446.1|5436.1|279
1584114600000|2020-03-13 15:50:00|5449.6|5439.6|5471.4|5461.4|5472.4|5462.4|5445.1|5435.1|383
1584114900000|2020-03-13 15:55:00|5471.1|5461.1|5476.9|5466.9|5498.4|5488.4|5467.4|5457.4|382
1584115200000|2020-03-13 16:00:00|5477.6|5467.6|5452.9|5442.9|5479.4|5469.4|5450.6|5440.6|367
1584115500000|2020-03-13 16:05:00|5453.1|5443.1|5461.4|5451.4|5464.9|5454.9|5448.6|5438.6|243
1584115800000|2020-03-13 16:10:00|5460.6|5450.6|5461.1|5451.1|5472.1|5462.1|5453.4|5443.4|263
1584116100000|2020-03-13 16:15:00|5460.9|5450.9|5467.4|5457.4|5470.1|5460.1|5455.6|5445.6|256
1584116400000|2020-03-13 16:20:00|5467.1|5457.1|5462.6|5452.6|5471.4|5461.4|5460.1|5450.1|252
1584116700000|2020-03-13 16:25:00|5462.4|5452.4|5457.9|5447.9|5464.6|5454.6|5457.4|5447.4|259
1584117000000|2020-03-13 16:30:00|5457.4|5447.4|5465.6|5455.6|5474.1|5464.1|5455.6|5445.6|244
1584117300000|2020-03-13 16:35:00|5465.4|5455.4|5447.6|5437.6|5467.6|5457.6|5444.4|5434.4|254
1584117600000|2020-03-13 16:40:00|5447.1|5437.1|5452.9|5442.9|5458.4|5448.4|5445.4|5435.4|253
1584117900000|2020-03-13 16:45:00|5452.1|5442.1|5467.1|5457.1|5467.1|5457.1|5450.9|5440.9|228
1584118200000|2020-03-13 16:50:00|5467.6|5457.6|5465.4|5455.4|5472.1|5462.1|5461.6|5451.6|235
1584118500000|2020-03-13 16:55:00|5466.6|5456.6|5459|5449|5468.5|5458.5|5455.3|5445.3|230
1584118800000|2020-03-13 17:00:00|5459.4|5449.4|5453|5443|5464.4|5454.4|5452.6|5442.6|210
1584119100000|2020-03-13 17:05:00|5452.6|5442.6|5450.4|5440.4|5454.6|5444.6|5448.9|5438.9|154
1584119400000|2020-03-13 17:10:00|5450.6|5440.6|5455.1|5445.1|5457.5|5447.5|5443.5|5433.5|239
1584119700000|2020-03-13 17:15:00|5455.9|5445.9|5451.4|5441.4|5455.9|5445.9|5449|5439|163
1584120000000|2020-03-13 17:20:00|5450.1|5440.1|5463.1|5453.1|5464.1|5454.1|5448.3|5438.3|131
1584120300000|2020-03-13 17:25:00|5462.8|5452.8|5469|5459|5470.6|5460.6|5462.8|5452.8|129
1584120600000|2020-03-13 17:30:00|5469.3|5459.3|5473.3|5463.3|5477.1|5467.1|5469|5459|154
1584120900000|2020-03-13 17:35:00|5472.9|5462.9|5483.1|5473.1|5483.1|5473.1|5472|5462|118
1584121200000|2020-03-13 17:40:00|5482.9|5472.9|5483.6|5473.6|5487.5|5477.5|5479.4|5469.4|139
1584121500000|2020-03-13 17:45:00|5484.3|5474.3|5462.9|5452.9|5486.1|5476.1|5460.3|5450.3|186
1584121800000|2020-03-13 17:50:00|5463.5|5453.5|5471.9|5461.9|5472.9|5462.9|5463.5|5453.5|113
1584122100000|2020-03-13 17:55:00|5472.3|5462.3|5471.4|5461.4|5472.3|5462.3|5457.9|5447.9|104
1584320400000|2020-03-16 01:00:00|5462|5446.3|5419.9|5409.9|5462|5446.3|5417.6|5407.6|122
1584320700000|2020-03-16 01:05:00|5420.6|5410.6|5430.3|5420.3|5434.1|5424.1|5419.9|5409.9|235
1584321000000|2020-03-16 01:10:00|5430|5420|5430.9|5420.9|5432.1|5422.1|5423.1|5413.1|152
1584321300000|2020-03-16 01:15:00|5430.6|5420.6|5435.1|5425.1|5440.1|5430.1|5429|5419|171
1584321600000|2020-03-16 01:20:00|5436.4|5426.4|5431|5421|5437.1|5427.1|5427.5|5417.5|111
1584321900000|2020-03-16 01:25:00|5430.9|5420.9|5429.1|5419.1|5432.8|5422.8|5428.5|5418.5|92
1584322200000|2020-03-16 01:30:00|5429.4|5419.4|5428.1|5418.1|5430.5|5420.5|5424.9|5414.9|103
1584322500000|2020-03-16 01:35:00|5427.9|5417.9|5428.3|5418.3|5428.6|5418.6|5425.5|5415.5|113
1584322800000|2020-03-16 01:40:00|5428|5418|5418.6|5408.6|5428.6|5418.6|5416.4|5406.4|125
1584323100000|2020-03-16 01:45:00|5419.1|5409.1|5418.4|5408.4|5423.1|5413.1|5417.1|5407.1|142
1584323400000|2020-03-16 01:50:00|5418.6|5408.6|5422.5|5412.5|5424.1|5414.1|5418.6|5408.6|135
1584323700000|2020-03-16 01:55:00|5422.1|5412.1|5433.9|5423.9|5433.9|5423.9|5420.9|5410.9|117
1584324000000|2020-03-16 02:00:00|5433.4|5423.4|5432.6|5422.6|5433.4|5423.4|5425.9|5415.9|111
1584324300000|2020-03-16 02:05:00|5432.4|5422.4|5426.4|5416.4|5433.6|5423.6|5426.4|5416.4|113
1584324600000|2020-03-16 02:10:00|5426.9|5416.9|5425.9|5415.9|5427|5417|5424|5414|111
1584324900000|2020-03-16 02:15:00|5425.4|5415.4|5424.9|5414.9|5426.4|5416.4|5424.9|5414.9|18
1584325200000|2020-03-16 02:20:00|5424.6|5414.6|5425.4|5415.4|5425.9|5415.9|5424.4|5414.4|27
1584325500000|2020-03-16 02:25:00|5425.1|5415.1|5424.9|5414.9|5425.6|5415.6|5423.9|5413.9|28
1584325800000|2020-03-16 02:30:00|5424.6|5414.6|5425.1|5415.1|5426.9|5416.9|5421.4|5411.4|72
1584326100000|2020-03-16 02:35:00|5426.4|5416.4|5433.6|5423.6|5434.6|5424.6|5424.5|5414.5|116
1584326400000|2020-03-16 02:40:00|5434.1|5424.1|5432.1|5422.1|5435.1|5425.1|5430.1|5420.1|77
1584326700000|2020-03-16 02:45:00|5432.4|5422.4|5438.6|5428.6|5438.6|5428.6|5432|5422|111
1584327000000|2020-03-16 02:50:00|5438.4|5428.4|5439.1|5429.1|5439.4|5429.4|5436.6|5426.6|94
1584327300000|2020-03-16 02:55:00|5438.9|5428.9|5439.1|5429.1|5441.5|5431.5|5438.4|5428.4|63
1584327600000|2020-03-16 03:00:00|5439.4|5429.4|5435.9|5425.9|5439.4|5429.4|5435.4|5425.4|89
1584327900000|2020-03-16 03:05:00|5435.6|5425.6|5435.4|5425.4|5435.9|5425.9|5434|5424|43
1584328200000|2020-03-16 03:10:00|5435.8|5425.8|5433.8|5423.8|5435.8|5425.8|5431.6|5421.6|61
1584328500000|2020-03-16 03:15:00|5434|5424|5431.1|5421.1|5434.4|5424.4|5430.4|5420.4|59
1584328800000|2020-03-16 03:20:00|5430.8|5420.8|5426.6|5416.6|5432.9|5422.9|5425.6|5415.6|93
1584329100000|2020-03-16 03:25:00|5426.9|5416.9|5428.4|5418.4|5429.5|5419.5|5426.1|5416.1|62
1584329400000|2020-03-16 03:30:00|5428.1|5418.1|5427.3|5417.3|5430.3|5420.3|5426.6|5416.6|49
1584329700000|2020-03-16 03:35:00|5427.8|5417.8|5428.5|5418.5|5428.5|5418.5|5426.4|5416.4|17
1584330000000|2020-03-16 03:40:00|5428.8|5418.8|5427.9|5417.9|5429.9|5419.9|5427.6|5417.6|26
1584330300000|2020-03-16 03:45:00|5428.5|5418.5|5432.6|5422.6|5433|5423|5427.6|5417.6|17
1584330600000|2020-03-16 03:50:00|5433.1|5423.1|5433.4|5423.4|5434.6|5424.6|5431|5421|24
1584330900000|2020-03-16 03:55:00|5433.6|5423.6|5432.9|5422.9|5434.5|5424.5|5432.6|5422.6|13
1584331200000|2020-03-16 04:00:00|5432.6|5422.6|5430.4|5420.4|5432.6|5422.6|5430.4|5420.4|10
1584331500000|2020-03-16 04:05:00|5430.9|5420.9|5429.6|5419.6|5432.1|5422.1|5429.3|5419.3|15
1584331800000|2020-03-16 04:10:00|5429.5|5419.5|5428.5|5418.5|5429.6|5419.6|5428.5|5418.5|17
1584332100000|2020-03-16 04:15:00|5428.3|5418.3|5429.1|5419.1|5429.1|5419.1|5427.1|5417.1|12
1584332400000|2020-03-16 04:20:00|5429.5|5419.5|5430.4|5420.4|5432.8|5422.8|5429.4|5419.4|23
1584332700000|2020-03-16 04:25:00|5430.6|5420.6|5429.5|5419.5|5430.6|5420.6|5429.4|5419.4|8
1584333000000|2020-03-16 04:30:00|5429.3|5419.3|5427.1|5417.1|5429.4|5419.4|5427.1|5417.1|15
1584333300000|2020-03-16 04:35:00|5427.3|5417.3|5426.9|5416.9|5428.6|5418.6|5426.6|5416.6|20
1584333600000|2020-03-16 04:40:00|5427.6|5417.6|5426.6|5416.6|5427.9|5417.9|5425.5|5415.5|26
1584333900000|2020-03-16 04:45:00|5427.3|5417.3|5426.1|5416.1|5427.3|5417.3|5425.8|5415.8|20
1584334200000|2020-03-16 04:50:00|5426|5416|5423.6|5413.6|5426.9|5416.9|5423.4|5413.4|22
1584334500000|2020-03-16 04:55:00|5423.9|5413.9|5422.9|5412.9|5424.1|5414.1|5422.9|5412.9|25
1584334800000|2020-03-16 05:00:00|5422.6|5412.6|5421.1|5411.1|5422.6|5412.6|5420.3|5410.3|75
1584335100000|2020-03-16 05:05:00|5420.9|5410.9|5426.5|5416.5|5426.6|5416.6|5418|5408|97
1584335400000|2020-03-16 05:10:00|5426.9|5416.9|5422.6|5412.6|5431.6|5421.6|5421.1|5411.1|88
1584335700000|2020-03-16 05:15:00|5422.9|5412.9|5418.3|5408.3|5423.4|5413.4|5418|5408|53
1584336000000|2020-03-16 05:20:00|5418.5|5408.5|5416.4|5406.4|5419.4|5409.4|5415.4|5405.4|77
1584336300000|2020-03-16 05:25:00|5416.6|5406.6|5414.4|5404.4|5417.3|5407.3|5412.6|5402.6|77
1584336600000|2020-03-16 05:30:00|5414.6|5404.6|5404.6|5394.6|5414.6|5404.6|5404.3|5394.3|248
1584336900000|2020-03-16 05:35:00|5404.4|5394.4|5409.5|5399.5|5411|5401|5403.5|5393.5|168
1584337200000|2020-03-16 05:40:00|5409.1|5399.1|5404|5394|5409.1|5399.1|5402.6|5392.6|123
1584337500000|2020-03-16 05:45:00|5403.8|5393.8|5399.6|5389.6|5404.9|5394.9|5399.4|5389.4|158
1584337800000|2020-03-16 05:50:00|5399.8|5389.8|5393.8|5383.8|5400|5390|5393.8|5383.8|146
1584338100000|2020-03-16 05:55:00|5394.1|5384.1|5389.6|5379.6|5395.3|5385.3|5389.3|5379.3|95
1584338400000|2020-03-16 06:00:00|5389.1|5379.1|5385|5375|5393.4|5383.4|5381.9|5371.9|175
1584338700000|2020-03-16 06:05:00|5385.5|5375.5|5373.9|5363.9|5385.5|5375.5|5373.9|5363.9|185
1584339000000|2020-03-16 06:10:00|5374.4|5364.4|5382.8|5372.8|5386.1|5376.1|5373.6|5363.6|166
1584339300000|2020-03-16 06:15:00|5382.5|5372.5|5376.6|5366.6|5382.5|5372.5|5375.5|5365.5|116
1584339600000|2020-03-16 06:20:00|5376.9|5366.9|5376.8|5366.8|5383.1|5373.1|5376|5366|110
1584339900000|2020-03-16 06:25:00|5376.6|5366.6|5368.9|5358.9|5379.1|5369.1|5368.6|5358.6|100
1584340200000|2020-03-16 06:30:00|5368.4|5358.4|5360.5|5350.5|5369|5359|5357.6|5347.6|218
1584340500000|2020-03-16 06:35:00|5360.4|5350.4|5358.4|5348.4|5368|5358|5355.9|5345.9|168
1584340800000|2020-03-16 06:40:00|5358.1|5348.1|5358.3|5348.3|5358.3|5348.3|5348.4|5338.4|223
1584341100000|2020-03-16 06:45:00|5357.9|5347.9|5350.4|5340.4|5359.6|5349.6|5350.3|5340.3|152
1584341400000|2020-03-16 06:50:00|5350.6|5340.6|5339.8|5329.8|5353.1|5343.1|5335.9|5325.9|158
1584341700000|2020-03-16 06:55:00|5339.6|5329.6|5333|5323|5342.4|5332.4|5331.1|5321.1|257
1584342000000|2020-03-16 07:00:00|5333.4|5323.4|5339.9|5329.9|5341.1|5331.1|5330.9|5320.9|141
1584342300000|2020-03-16 07:05:00|5340.8|5330.8|5337|5327|5341.6|5331.6|5335.6|5325.6|114
1584342600000|2020-03-16 07:10:00|5336.6|5326.6|5332.6|5322.6|5338.6|5328.6|5331.4|5321.4|116
1584342900000|2020-03-16 07:15:00|5332.4|5322.4|5341.4|5331.4|5342.1|5332.1|5330.9|5320.9|106
1584343200000|2020-03-16 07:20:00|5342.1|5332.1|5351.9|5341.9|5351.9|5341.9|5341.5|5331.5|134
1584343500000|2020-03-16 07:25:00|5352.1|5342.1|5352.9|5342.9|5361.9|5351.9|5351.8|5341.8|99
1584343800000|2020-03-16 07:30:00|5352.4|5342.4|5356.9|5346.9|5358.8|5348.8|5351.4|5341.4|63
1584344100000|2020-03-16 07:35:00|5357.1|5347.1|5361.6|5351.6|5362.9|5352.9|5356.8|5346.8|70
1584344400000|2020-03-16 07:40:00|5361.1|5351.1|5353.6|5343.6|5361.6|5351.6|5353.4|5343.4|92
1584344700000|2020-03-16 07:45:00|5353.9|5343.9|5353.3|5343.3|5354|5344|5349.1|5339.1|88
1584345000000|2020-03-16 07:50:00|5353.6|5343.6|5349.1|5339.1|5354.8|5344.8|5349.1|5339.1|54
1584345300000|2020-03-16 07:55:00|5349.4|5339.4|5365.6|5355.6|5366.6|5356.6|5349.4|5339.4|120
1584345600000|2020-03-16 08:00:00|5365.1|5355.1|5354.6|5344.6|5365.4|5355.4|5353.6|5343.6|114
1584345900000|2020-03-16 08:05:00|5355.1|5345.1|5370.6|5360.6|5374.1|5364.1|5354.6|5344.6|165
1584346200000|2020-03-16 08:10:00|5370.4|5360.4|5370.6|5360.6|5380.4|5370.4|5366.9|5356.9|160
1584346500000|2020-03-16 08:15:00|5370.4|5360.4|5365.9|5355.9|5373.4|5363.4|5365.9|5355.9|88
1584346800000|2020-03-16 08:20:00|5367.1|5357.1|5372.4|5362.4|5372.6|5362.6|5365.6|5355.6|70
1584347100000|2020-03-16 08:25:00|5373.1|5363.1|5363.1|5353.1|5375.9|5365.9|5363.1|5353.1|134
1584347400000|2020-03-16 08:30:00|5363.4|5353.4|5360.9|5350.9|5367.4|5357.4|5360.9|5350.9|121
1584347700000|2020-03-16 08:35:00|5360.6|5350.6|5357.4|5347.4|5363.4|5353.4|5357.1|5347.1|136
1584348000000|2020-03-16 08:40:00|5357.1|5347.1|5359.4|5349.4|5359.6|5349.6|5355.9|5345.9|78
1584348300000|2020-03-16 08:45:00|5358.9|5348.9|5358.4|5348.4|5358.9|5348.9|5355.4|5345.4|68
1584348600000|2020-03-16 08:50:00|5358.1|5348.1|5349.1|5339.1|5358.1|5348.1|5346.4|5336.4|86
1584348900000|2020-03-16 08:55:00|5348.9|5338.9|5346.6|5336.6|5350.6|5340.6|5346.6|5336.6|53
1584349200000|2020-03-16 09:00:00|5346.4|5336.4|5337.6|5327.6|5348.1|5338.1|5337.4|5327.4|141
1584349500000|2020-03-16 09:05:00|5337.4|5327.4|5340.9|5330.9|5341.1|5331.1|5334.6|5324.6|101
1584349800000|2020-03-16 09:10:00|5340.4|5330.4|5345.4|5335.4|5345.9|5335.9|5338.6|5328.6|73
1584350100000|2020-03-16 09:15:00|5345.1|5335.1|5326.6|5316.6|5346.6|5336.6|5325.4|5315.4|147
1584350400000|2020-03-16 09:20:00|5326.9|5316.9|5342.6|5332.6|5343.6|5333.6|5325.6|5315.6|163
1584350700000|2020-03-16 09:25:00|5342.9|5332.9|5328.1|5318.1|5343.1|5333.1|5327.4|5317.4|142
1584351000000|2020-03-16 09:30:00|5329.6|5319.6|5326.6|5316.6|5329.9|5319.9|5324.9|5314.9|74
1584351300000|2020-03-16 09:35:00|5325.9|5315.9|5316.4|5306.4|5325.9|5315.9|5315.6|5305.6|100
1584351600000|2020-03-16 09:40:00|5316.1|5306.1|5310.4|5300.4|5317.9|5307.9|5309.9|5299.9|112
1584351900000|2020-03-16 09:45:00|5310.6|5300.6|5306.4|5296.4|5313.4|5303.4|5305.4|5295.4|135
1584352200000|2020-03-16 09:50:00|5306.1|5296.1|5304.4|5294.4|5313.1|5303.1|5300.6|5290.6|154
1584352500000|2020-03-16 09:55:00|5304.9|5294.9|5307.6|5297.6|5308.6|5298.6|5304.9|5294.9|102
1584352800000|2020-03-16 10:00:00|5307.9|5297.9|5302.6|5292.6|5309.4|5299.4|5298.9|5288.9|106
1584353100000|2020-03-16 10:05:00|5303.6|5293.6|5295.4|5285.4|5306.4|5296.4|5295.1|5285.1|153
1584353400000|2020-03-16 10:10:00|5295.1|5285.1|5298.1|5288.1|5298.4|5288.4|5295.1|5285.1|81
1584353700000|2020-03-16 10:15:00|5298.4|5288.4|5291.6|5281.6|5298.9|5288.9|5291.4|5281.4|129
1584354000000|2020-03-16 10:20:00|5291.4|5281.4|5279.9|5269.9|5291.6|5281.6|5278.6|5268.6|209
1584354300000|2020-03-16 10:25:00|5279.4|5269.4|5265.9|5255.9|5281.4|5271.4|5265.1|5255.1|219
1584354600000|2020-03-16 10:30:00|5266.4|5256.4|5273.4|5263.4|5276.1|5266.1|5259.1|5249.1|205
1584354900000|2020-03-16 10:35:00|5273.1|5263.1|5266.1|5256.1|5273.6|5263.6|5258.4|5248.4|182
1584355200000|2020-03-16 10:40:00|5266.4|5256.4|5265.9|5255.9|5270.6|5260.6|5262.9|5252.9|124
1584355500000|2020-03-16 10:45:00|5266.1|5256.1|5271.4|5261.4|5277.1|5267.1|5265.1|5255.1|135
1584355800000|2020-03-16 10:50:00|5271.1|5261.1|5277.6|5267.6|5277.6|5267.6|5270.6|5260.6|111
1584356100000|2020-03-16 10:55:00|5277.1|5267.1|5277.4|5267.4|5278.9|5268.9|5269.4|5259.4|114
1584356400000|2020-03-16 11:00:00|5277.6|5267.6|5272.4|5262.4|5280.9|5270.9|5269.6|5259.6|142
1584356700000|2020-03-16 11:05:00|5271.9|5261.9|5274.4|5264.4|5274.9|5264.9|5264.4|5254.4|105
1584357000000|2020-03-16 11:10:00|5273.9|5263.9|5271.4|5261.4|5274.4|5264.4|5269.1|5259.1|77
1584357300000|2020-03-16 11:15:00|5271.6|5261.6|5263.6|5253.6|5274.9|5264.9|5261.4|5251.4|131
1584357600000|2020-03-16 11:20:00|5264.1|5254.1|5259.6|5249.6|5267.9|5257.9|5257.6|5247.6|143
1584357900000|2020-03-16 11:25:00|5259.9|5249.9|5256.1|5246.1|5260.9|5250.9|5255.4|5245.4|133
1584358200000|2020-03-16 11:30:00|5256.4|5246.4|5260.1|5250.1|5268.9|5258.9|5243.4|5233.4|169
1584358500000|2020-03-16 11:35:00|5259.6|5249.6|5237.6|5227.6|5262.9|5252.9|5231.6|5221.6|199
1584358800000|2020-03-16 11:40:00|5239.1|5229.1|5228.1|5218.1|5241.9|5231.9|5210.6|5200.6|202
1584359100000|2020-03-16 11:45:00|5228.4|5218.4|5245.6|5235.6|5249.1|5239.1|5217.9|5207.9|190
1584359400000|2020-03-16 11:50:00|5245.4|5235.4|5237.4|5227.4|5247.9|5237.9|5229.4|5219.4|146
1584359700000|2020-03-16 11:55:00|5237.1|5227.1|5242.1|5232.1|5246|5236|5230.6|5220.6|169
1584360000000|2020-03-16 12:00:00|5240.1|5230.1|5283.6|5273.6|5288.1|5278.1|5236.4|5226.4|352
1584360300000|2020-03-16 12:05:00|5284.1|5274.1|5273.6|5263.6|5293.8|5283.8|5266.1|5256.1|198
1584360600000|2020-03-16 12:10:00|5274.1|5264.1|5261.1|5251.1|5288.4|5278.4|5260.4|5250.4|229
1584360900000|2020-03-16 12:15:00|5260.9|5250.9|5270.9|5260.9|5279.6|5269.6|5256.1|5246.1|270
1584361200000|2020-03-16 12:20:00|5271.9|5261.9|5248.9|5238.9|5273.4|5263.4|5241.1|5231.1|193
1584361500000|2020-03-16 12:25:00|5248.1|5238.1|5253.1|5243.1|5258.1|5248.1|5241.4|5231.4|164
1584361800000|2020-03-16 12:30:00|5253.6|5243.6|5232.1|5222.1|5260.1|5250.1|5228.9|5218.9|245
1584362100000|2020-03-16 12:35:00|5228.3|5218.3|5217.6|5207.6|5235.6|5225.6|5217.4|5207.4|220
1584362400000|2020-03-16 12:40:00|5217.4|5207.4|5232.4|5222.4|5242.4|5232.4|5213.6|5203.6|202
1584362700000|2020-03-16 12:45:00|5232.1|5222.1|5241.6|5231.6|5243.6|5233.6|5227.1|5217.1|162
1584363000000|2020-03-16 12:50:00|5240.9|5230.9|5225.4|5215.4|5240.9|5230.9|5220.1|5210.1|181
1584363300000|2020-03-16 12:55:00|5225.6|5215.6|5220.9|5210.9|5232.4|5222.4|5219.6|5209.6|147
1584363600000|2020-03-16 13:00:00|5221.4|5211.4|5235.4|5225.4|5247.9|5237.9|5219.6|5209.6|231
1584363900000|2020-03-16 13:05:00|5234.9|5224.9|5238.4|5228.4|5244.6|5234.6|5223.4|5213.4|220
1584364200000|2020-03-16 13:10:00|5239.1|5229.1|5233.6|5223.6|5239.1|5229.1|5225.1|5215.1|163
1584364500000|2020-03-16 13:15:00|5233.4|5223.4|5217.1|5207.1|5233.4|5223.4|5217.1|5207.1|140
1584364800000|2020-03-16 13:20:00|5216.1|5206.1|5220.6|5210.6|5222.6|5212.6|5211.4|5201.4|190
1584365100000|2020-03-16 13:25:00|5220.5|5210.5|5233.1|5223.1|5235.6|5225.6|5219.1|5209.1|175
1584365400000|2020-03-16 13:30:00|5233.4|5223.4|5233.6|5223.6|5234.6|5224.6|5217.9|5207.9|234
1584365700000|2020-03-16 13:35:00|5233.4|5223.4|5221.9|5211.9|5233.9|5223.9|5220.4|5210.4|182
1584366000000|2020-03-16 13:40:00|5221.6|5211.6|5202.4|5192.4|5221.6|5211.6|5188.4|5178.4|275
1584366300000|2020-03-16 13:45:00|5202.1|5192.1|5226.6|5216.6|5228.1|5218.1|5192.6|5182.6|387
1584366600000|2020-03-16 13:50:00|5226.4|5216.4|5241.9|5231.9|5242.4|5232.4|5220.6|5210.6|355
1584366900000|2020-03-16 13:55:00|5242.4|5232.4|5227.4|5217.4|5242.4|5232.4|5227.4|5217.4|319
1584367200000|2020-03-16 14:00:00|5226.9|5216.9|5206.4|5196.4|5230.9|5220.9|5204.9|5194.9|349
1584367500000|2020-03-16 14:05:00|5206.1|5196.1|5241.4|5231.4|5241.6|5231.6|5205.4|5195.4|383
1584367800000|2020-03-16 14:10:00|5241.6|5231.6|5232.1|5222.1|5248.6|5238.6|5231.6|5221.6|349
1584368100000|2020-03-16 14:15:00|5231.9|5221.9|5234.6|5224.6|5235.6|5225.6|5226.1|5216.1|262
1584368400000|2020-03-16 14:20:00|5234.4|5224.4|5242.1|5232.1|5246.1|5236.1|5226.6|5216.6|274
1584368700000|2020-03-16 14:25:00|5241.9|5231.9|5246.1|5236.1|5256.6|5246.6|5237.4|5227.4|284
1584369000000|2020-03-16 14:30:00|5246.4|5236.4|5278.6|5268.6|5282.9|5272.9|5246.4|5236.4|382
1584369300000|2020-03-16 14:35:00|5278.9|5268.9|5290.4|5280.4|5293.4|5283.4|5276.1|5266.1|369
1584369600000|2020-03-16 14:40:00|5290.9|5280.9|5290.9|5280.9|5292.9|5282.9|5280.1|5270.1|295
1584369900000|2020-03-16 14:45:00|5291.1|5281.1|5291.4|5281.4|5296.1|5286.1|5287.6|5277.6|243
1584370200000|2020-03-16 14:50:00|5291.9|5281.9|5284.9|5274.9|5292.6|5282.6|5276.9|5266.9|316
1584370500000|2020-03-16 14:55:00|5285.6|5275.6|5279.9|5269.9|5292.4|5282.4|5275.4|5265.4|295
1584370800000|2020-03-16 15:00:00|5279.1|5269.1|5267.9|5257.9|5279.9|5269.9|5266.9|5256.9|232
1584371100000|2020-03-16 15:05:00|5267.6|5257.6|5284.4|5274.4|5286.1|5276.1|5262.1|5252.1|338
1584371400000|2020-03-16 15:10:00|5285.1|5275.1|5287.6|5277.6|5306.1|5296.1|5285.1|5275.1|354
1584371700000|2020-03-16 15:15:00|5287.1|5277.1|5315.9|5305.9|5322.4|5312.4|5286.9|5276.9|348
1584372000000|2020-03-16 15:20:00|5316.1|5306.1|5335.6|5325.6|5341.1|5331.1|5308.4|5298.4|392
1584372300000|2020-03-16 15:25:00|5336.1|5326.1|5332.1|5322.1|5339.9|5329.9|5325.1|5315.1|318
1584372600000|2020-03-16 15:30:00|5332.4|5322.4|5306.6|5296.6|5336.9|5326.9|5304.4|5294.4|335
1584372900000|2020-03-16 15:35:00|5306.9|5296.9|5324.4|5314.4|5333.9|5323.9|5306.9|5296.9|326
1584373200000|2020-03-16 15:40:00|5325.4|5315.4|5312.1|5302.1|5331.6|5321.6|5308.1|5298.1|317
1584373500000|2020-03-16 15:45:00|5311.6|5301.6|5300.9|5290.9|5314.6|5304.6|5300.6|5290.6|275
1584373800000|2020-03-16 15:50:00|5301.6|5291.6|5291.1|5281.1|5310.4|5300.4|5290.1|5280.1|300
1584374100000|2020-03-16 15:55:00|5290.4|5280.4|5296.4|5286.4|5299.6|5289.6|5274.9|5264.9|324
1584374400000|2020-03-16 16:00:00|5296.6|5286.6|5296.9|5286.9|5299.4|5289.4|5279.4|5269.4|326
1584374700000|2020-03-16 16:05:00|5296.6|5286.6|5294.6|5284.6|5299.1|5289.1|5290.9|5280.9|296
1584375000000|2020-03-16 16:10:00|5294.4|5284.4|5300.4|5290.4|5309.1|5299.1|5291.1|5281.1|314
1584375300000|2020-03-16 16:15:00|5299.9|5289.9|5299.4|5289.4|5303.4|5293.4|5296.4|5286.4|245
1584375600000|2020-03-16 16:20:00|5299.6|5289.6|5293.6|5283.6|5302.6|5292.6|5293.1|5283.1|260
1584375900000|2020-03-16 16:25:00|5293.4|5283.4|5295.1|5285.1|5309.6|5299.6|5292.9|5282.9|282
1584376200000|2020-03-16 16:30:00|5295.4|5285.4|5302.1|5292.1|5309.4|5299.4|5295.4|5285.4|281
1584376500000|2020-03-16 16:35:00|5301.9|5291.9|5306.1|5296.1|5314.6|5304.6|5301.1|5291.1|265
1584376800000|2020-03-16 16:40:00|5306.4|5296.4|5318.6|5308.6|5320.9|5310.9|5306.4|5296.4|295
1584377100000|2020-03-16 16:45:00|5318.9|5308.9|5299.9|5289.9|5322.9|5312.9|5298.6|5288.6|256
1584377400000|2020-03-16 16:50:00|5301.6|5291.6|5302.1|5292.1|5305.4|5295.4|5291.6|5281.6|214
1584377700000|2020-03-16 16:55:00|5301.9|5291.9|5303|5293|5316.8|5306.8|5299.6|5289.6|286
1584378000000|2020-03-16 17:00:00|5303.3|5293.3|5304.5|5294.5|5310.5|5300.5|5299.3|5289.3|203
1584378300000|2020-03-16 17:05:00|5304.3|5294.3|5293.8|5283.8|5304.8|5294.8|5292.3|5282.3|131
1584378600000|2020-03-16 17:10:00|5294.3|5284.3|5298.8|5288.8|5308.6|5298.6|5293.1|5283.1|229
1584378900000|2020-03-16 17:15:00|5298.4|5288.4|5292.5|5282.5|5298.9|5288.9|5292.5|5282.5|157
1584379200000|2020-03-16 17:20:00|5292.9|5282.9|5303.1|5293.1|5304.9|5294.9|5292.5|5282.5|173
1584379500000|2020-03-16 17:25:00|5302.9|5292.9|5294.8|5284.8|5302.9|5292.9|5292.8|5282.8|169
1584379800000|2020-03-16 17:30:00|5294.1|5284.1|5286.8|5276.8|5294.3|5284.3|5283.5|5273.5|172
1584380100000|2020-03-16 17:35:00|5287|5277|5283.6|5273.6|5287.5|5277.5|5280.1|5270.1|181
1584380400000|2020-03-16 17:40:00|5283.1|5273.1|5279.6|5269.6|5283.1|5273.1|5275.4|5265.4|122
1584380700000|2020-03-16 17:45:00|5279|5269|5287.3|5277.3|5287.3|5277.3|5278.4|5268.4|163
1584381000000|2020-03-16 17:50:00|5287|5277|5278.1|5268.1|5287|5277|5277.4|5267.4|130
1584381300000|2020-03-16 17:55:00|5278.5|5268.5|5284.1|5274.1|5286.3|5276.3|5278|5268|128
1584406800000|2020-03-17 01:00:00|5296.5|5278.5|5343.4|5333.4|5352|5342|5296.5|5278.5|74
1584407100000|2020-03-17 01:05:00|5342.9|5332.9|5341.6|5331.6|5354.6|5344.6|5341.6|5331.6|207
1584407400000|2020-03-17 01:10:00|5341.9|5331.9|5283|5273|5345.4|5335.4|5280.6|5270.6|396
1584407700000|2020-03-17 01:15:00|5283.5|5273.5|5322.6|5312.6|5325.5|5315.5|5283.5|5273.5|307
1584408000000|2020-03-17 01:20:00|5322.4|5312.4|5326.1|5316.1|5328.5|5318.5|5317.8|5307.8|156
1584408300000|2020-03-17 01:25:00|5326.5|5316.5|5340.4|5330.4|5348.5|5338.5|5326.5|5316.5|288
1584408600000|2020-03-17 01:30:00|5340.9|5330.9|5346.6|5336.6|5350.8|5340.8|5339.1|5329.1|200
1584408900000|2020-03-17 01:35:00|5346|5336|5327.6|5317.6|5346|5336|5324.9|5314.9|152
1584409200000|2020-03-17 01:40:00|5327.4|5317.4|5330.5|5320.5|5336.6|5326.6|5326|5316|140
1584409500000|2020-03-17 01:45:00|5330.3|5320.3|5316.6|5306.6|5333.1|5323.1|5315.9|5305.9|133
1584409800000|2020-03-17 01:50:00|5315.9|5305.9|5309.1|5299.1|5317.4|5307.4|5304.8|5294.8|210
1584410100000|2020-03-17 01:55:00|5309.4|5299.4|5308.9|5298.9|5318.8|5308.8|5308.5|5298.5|214
1584410400000|2020-03-17 02:00:00|5308.6|5298.6|5310.5|5300.5|5319.3|5309.3|5308|5298|140
1584410700000|2020-03-17 02:05:00|5310.3|5300.3|5296.9|5286.9|5310.4|5300.4|5296.1|5286.1|141
1584411000000|2020-03-17 02:10:00|5296.6|5286.6|5286.5|5276.5|5296.9|5286.9|5275.9|5265.9|255
1584411300000|2020-03-17 02:15:00|5286.8|5276.8|5273|5263|5291|5281|5270.6|5260.6|135
1584411600000|2020-03-17 02:20:00|5273.3|5263.3|5290.9|5280.9|5298.9|5288.9|5273.3|5263.3|149
1584411900000|2020-03-17 02:25:00|5291.5|5281.5|5291|5281|5294.4|5284.4|5278.9|5268.9|118
1584412200000|2020-03-17 02:30:00|5291.3|5281.3|5301.4|5291.4|5306.9|5296.9|5291.1|5281.1|213
1584412500000|2020-03-17 02:35:00|5301.1|5291.1|5319.5|5309.5|5320.9|5310.9|5296.6|5286.6|187
1584412800000|2020-03-17 02:40:00|5319.1|5309.1|5320.1|5310.1|5323.6|5313.6|5314.1|5304.1|170
1584413100000|2020-03-17 02:45:00|5320.6|5310.6|5320.6|5310.6|5324.4|5314.4|5316.3|5306.3|169
1584413400000|2020-03-17 02:50:00|5319.6|5309.6|5314.4|5304.4|5321|5311|5307.4|5297.4|166
1584413700000|2020-03-17 02:55:00|5314.9|5304.9|5305.5|5295.5|5319|5309|5304.8|5294.8|134
1584414000000|2020-03-17 03:00:00|5305.3|5295.3|5316.1|5306.1|5316.1|5306.1|5304.5|5294.5|103
1584414300000|2020-03-17 03:05:00|5315.9|5305.9|5312.1|5302.1|5320.6|5310.6|5310.1|5300.1|111
1584414600000|2020-03-17 03:10:00|5312.8|5302.8|5302.4|5292.4|5312.9|5302.9|5302.4|5292.4|130
1584414900000|2020-03-17 03:15:00|5302.6|5292.6|5308.8|5298.8|5308.8|5298.8|5301|5291|122
1584415200000|2020-03-17 03:20:00|5309.1|5299.1|5307.6|5297.6|5312.6|5302.6|5305.1|5295.1|95
1584415500000|2020-03-17 03:25:00|5307.9|5297.9|5318.5|5308.5|5318.9|5308.9|5307.9|5297.9|80
1584415800000|2020-03-17 03:30:00|5318.3|5308.3|5321.6|5311.6|5327|5317|5315.5|5305.5|62
1584416100000|2020-03-17 03:35:00|5321.9|5311.9|5315.1|5305.1|5325.4|5315.4|5314.8|5304.8|68
1584416400000|2020-03-17 03:40:00|5314.9|5304.9|5321.1|5311.1|5322.3|5312.3|5314.4|5304.4|78
1584416700000|2020-03-17 03:45:00|5321.5|5311.5|5313.4|5303.4|5325|5315|5313.1|5303.1|55
1584417000000|2020-03-17 03:50:00|5313.9|5303.9|5307.6|5297.6|5314|5304|5305|5295|56
1584417300000|2020-03-17 03:55:00|5307.1|5297.1|5307.5|5297.5|5307.5|5297.5|5299.8|5289.8|66
1584417600000|2020-03-17 04:00:00|5307.8|5297.8|5312.5|5302.5|5314.4|5304.4|5306.3|5296.3|58
1584417900000|2020-03-17 04:05:00|5312.8|5302.8|5311.4|5301.4|5315.6|5305.6|5311.4|5301.4|28
1584418200000|2020-03-17 04:10:00|5310.9|5300.9|5312.6|5302.6|5312.6|5302.6|5309.6|5299.6|20
1584418500000|2020-03-17 04:15:00|5312.4|5302.4|5309.5|5299.5|5312.4|5302.4|5307.4|5297.4|38
1584418800000|2020-03-17 04:20:00|5309.6|5299.6|5307.6|5297.6|5311.4|5301.4|5307.4|5297.4|15
1584419100000|2020-03-17 04:25:00|5307.5|5297.5|5304.5|5294.5|5307.5|5297.5|5303.9|5293.9|31
1584419400000|2020-03-17 04:30:00|5304.8|5294.8|5306.8|5296.8|5310.4|5300.4|5304.8|5294.8|53
1584419700000|2020-03-17 04:35:00|5306.5|5296.5|5312.5|5302.5|5313.5|5303.5|5306.4|5296.4|51
1584420000000|2020-03-17 04:40:00|5312.8|5302.8|5316.8|5306.8|5317.4|5307.4|5312.8|5302.8|32
1584420300000|2020-03-17 04:45:00|5316.5|5306.5|5318.1|5308.1|5318.1|5308.1|5315.5|5305.5|21
1584420600000|2020-03-17 04:50:00|5317.9|5307.9|5319.4|5309.4|5319.4|5309.4|5317.1|5307.1|15
1584420900000|2020-03-17 04:55:00|5319.8|5309.8|5321.9|5311.9|5323.6|5313.6|5319.8|5309.8|22
1584421200000|2020-03-17 05:00:00|5321.6|5311.6|5316.5|5306.5|5323.6|5313.6|5315.9|5305.9|115
1584421500000|2020-03-17 05:05:00|5316.3|5306.3|5316.4|5306.4|5318.9|5308.9|5314|5304|70
1584421800000|2020-03-17 05:10:00|5316.3|5306.3|5310.4|5300.4|5316.3|5306.3|5309.4|5299.4|57
1584422100000|2020-03-17 05:15:00|5310.6|5300.6|5311.6|5301.6|5313.3|5303.3|5309.6|5299.6|66
1584422400000|2020-03-17 05:20:00|5311.3|5301.3|5313.4|5303.4|5314.4|5304.4|5310.6|5300.6|57
1584422700000|2020-03-17 05:25:00|5313.1|5303.1|5305.1|5295.1|5313.1|5303.1|5303.1|5293.1|142
1584423000000|2020-03-17 05:30:00|5304.9|5294.9|5300.6|5290.6|5307.4|5297.4|5298.1|5288.1|216
1584423300000|2020-03-17 05:35:00|5300.9|5290.9|5309.1|5299.1|5309.6|5299.6|5296.9|5286.9|186
1584423600000|2020-03-17 05:40:00|5309.4|5299.4|5318.4|5308.4|5318.6|5308.6|5309.1|5299.1|107
1584423900000|2020-03-17 05:45:00|5318.1|5308.1|5310.1|5300.1|5318.1|5308.1|5310.1|5300.1|93
1584424200000|2020-03-17 05:50:00|5310.4|5300.4|5309.4|5299.4|5312.4|5302.4|5304.1|5294.1|127
1584424500000|2020-03-17 05:55:00|5309.1|5299.1|5311.5|5301.5|5313.4|5303.4|5308.1|5298.1|114
1584424800000|2020-03-17 06:00:00|5311.6|5301.6|5308.4|5298.4|5312.6|5302.6|5305.9|5295.9|164
1584425100000|2020-03-17 06:05:00|5308.6|5298.6|5307.1|5297.1|5309.1|5299.1|5300.6|5290.6|199
1584425400000|2020-03-17 06:10:00|5307.4|5297.4|5307.6|5297.6|5311.9|5301.9|5306.4|5296.4|173
1584425700000|2020-03-17 06:15:00|5307.4|5297.4|5309.4|5299.4|5309.4|5299.4|5303.9|5293.9|120
1584426000000|2020-03-17 06:20:00|5309.6|5299.6|5314.9|5304.9|5316.1|5306.1|5307.6|5297.6|167
1584426300000|2020-03-17 06:25:00|5315.1|5305.1|5313.1|5303.1|5315.4|5305.4|5311.5|5301.5|117
1584426600000|2020-03-17 06:30:00|5313.5|5303.5|5310.6|5300.6|5322.5|5312.5|5310.6|5300.6|152
1584426900000|2020-03-17 06:35:00|5310.4|5300.4|5320.4|5310.4|5320.5|5310.5|5310.4|5300.4|117
1584427200000|2020-03-17 06:40:00|5319.6|5309.6|5312.6|5302.6|5319.6|5309.6|5310.1|5300.1|108
1584427500000|2020-03-17 06:45:00|5313.1|5303.1|5314.9|5304.9|5315.3|5305.3|5306.6|5296.6|157
1584427800000|2020-03-17 06:50:00|5315.4|5305.4|5317.1|5307.1|5318.6|5308.6|5312.6|5302.6|80
1584428100000|2020-03-17 06:55:00|5317.5|5307.5|5322.4|5312.4|5331.4|5321.4|5317.5|5307.5|186
1584428400000|2020-03-17 07:00:00|5321.6|5311.6|5324.6|5314.6|5327.1|5317.1|5318.3|5308.3|98
1584428700000|2020-03-17 07:05:00|5325.4|5315.4|5320.4|5310.4|5325.6|5315.6|5320.4|5310.4|63
1584429000000|2020-03-17 07:10:00|5320.6|5310.6|5321.9|5311.9|5327.5|5317.5|5317.5|5307.5|64
1584429300000|2020-03-17 07:15:00|5322.1|5312.1|5319.9|5309.9|5322.1|5312.1|5317.6|5307.6|38
1584429600000|2020-03-17 07:20:00|5319.1|5309.1|5319.6|5309.6|5321|5311|5318.6|5308.6|40
1584429900000|2020-03-17 07:25:00|5319.3|5309.3|5316.3|5306.3|5319.4|5309.4|5306.6|5296.6|92
1584430200000|2020-03-17 07:30:00|5315.9|5305.9|5320.1|5310.1|5321.3|5311.3|5312.5|5302.5|77
1584430500000|2020-03-17 07:35:00|5319.9|5309.9|5325.5|5315.5|5328.6|5318.6|5319.1|5309.1|63
1584430800000|2020-03-17 07:40:00|5325.8|5315.8|5312.9|5302.9|5327.4|5317.4|5311|5301|64
1584431100000|2020-03-17 07:45:00|5313.3|5303.3|5322.4|5312.4|5322.6|5312.6|5313.3|5303.3|69
1584431400000|2020-03-17 07:50:00|5322.6|5312.6|5325.6|5315.6|5326.6|5316.6|5321|5311|54
1584431700000|2020-03-17 07:55:00|5326.3|5316.3|5333.6|5323.6|5333.6|5323.6|5326.3|5316.3|108
1584432000000|2020-03-17 08:00:00|5333.4|5323.4|5345.4|5335.4|5348.1|5338.1|5327.6|5317.6|183
1584432300000|2020-03-17 08:05:00|5345.1|5335.1|5340.4|5330.4|5347.1|5337.1|5338.1|5328.1|141
1584432600000|2020-03-17 08:10:00|5340.6|5330.6|5347.6|5337.6|5350.6|5340.6|5340.4|5330.4|143
1584432900000|2020-03-17 08:15:00|5347.9|5337.9|5340.4|5330.4|5356.1|5346.1|5340.1|5330.1|181
1584433200000|2020-03-17 08:20:00|5340.6|5330.6|5345.4|5335.4|5350.6|5340.6|5335.4|5325.4|270
1584433500000|2020-03-17 08:25:00|5345.1|5335.1|5332.4|5322.4|5345.6|5335.6|5330.4|5320.4|227
1584433800000|2020-03-17 08:30:00|5332.1|5322.1|5320.9|5310.9|5332.4|5322.4|5318.4|5308.4|168
1584434100000|2020-03-17 08:35:00|5320.6|5310.6|5306.6|5296.6|5325.6|5315.6|5303.9|5293.9|206
1584434400000|2020-03-17 08:40:00|5306.4|5296.4|5293.9|5283.9|5309.9|5299.9|5285.6|5275.6|258
1584434700000|2020-03-17 08:45:00|5294.4|5284.4|5293.4|5283.4|5302.9|5292.9|5293.4|5283.4|203
1584435000000|2020-03-17 08:50:00|5293.9|5283.9|5292.4|5282.4|5294.4|5284.4|5285.6|5275.6|189
1584435300000|2020-03-17 08:55:00|5291.9|5281.9|5281.6|5271.6|5293.9|5283.9|5280.1|5270.1|186
1584435600000|2020-03-17 09:00:00|5281.4|5271.4|5270.6|5260.6|5285.1|5275.1|5250.9|5240.9|414
1584435900000|2020-03-17 09:05:00|5270.9|5260.9|5262.6|5252.6|5276.1|5266.1|5261.9|5251.9|287
1584436200000|2020-03-17 09:10:00|5262.9|5252.9|5265.1|5255.1|5266.9|5256.9|5260.6|5250.6|170
1584436500000|2020-03-17 09:15:00|5265.9|5255.9|5254.4|5244.4|5267.9|5257.9|5249.1|5239.1|228
1584436800000|2020-03-17 09:20:00|5254.9|5244.9|5242.1|5232.1|5257.6|5247.6|5241.9|5231.9|170
1584437100000|2020-03-17 09:25:00|5241.9|5231.9|5243.6|5233.6|5245.6|5235.6|5232.4|5222.4|178
1584437400000|2020-03-17 09:30:00|5243.4|5233.4|5228.4|5218.4|5243.6|5233.6|5225.4|5215.4|222
1584437700000|2020-03-17 09:35:00|5228.6|5218.6|5238.1|5228.1|5243.4|5233.4|5228.4|5218.4|246
1584438000000|2020-03-17 09:40:00|5237.9|5227.9|5246.1|5236.1|5246.4|5236.4|5236.4|5226.4|183
1584438300000|2020-03-17 09:45:00|5246.4|5236.4|5236.6|5226.6|5246.4|5236.4|5236.4|5226.4|203
1584438600000|2020-03-17 09:50:00|5237.1|5227.1|5233.6|5223.6|5238.4|5228.4|5228.4|5218.4|146
1584438900000|2020-03-17 09:55:00|5233.4|5223.4|5232.9|5222.9|5234.9|5224.9|5225.1|5215.1|190
1584439200000|2020-03-17 10:00:00|5232.6|5222.6|5246.6|5236.6|5248.4|5238.4|5230.1|5220.1|164
1584439500000|2020-03-17 10:05:00|5246.4|5236.4|5240.9|5230.9|5247.6|5237.6|5240.4|5230.4|134
1584439800000|2020-03-17 10:10:00|5241.6|5231.6|5237.6|5227.6|5242.4|5232.4|5230.9|5220.9|221
1584440100000|2020-03-17 10:15:00|5237.9|5227.9|5237.1|5227.1|5241.9|5231.9|5235.9|5225.9|139
1584440400000|2020-03-17 10:20:00|5238.1|5228.1|5238.9|5228.9|5240.6|5230.6|5235.6|5225.6|193
1584440700000|2020-03-17 10:25:00|5238.4|5228.4|5239.1|5229.1|5240.4|5230.4|5232.4|5222.4|141
1584441000000|2020-03-17 10:30:00|5238.9|5228.9|5232.9|5222.9|5239.4|5229.4|5229.6|5219.6|150
1584441300000|2020-03-17 10:35:00|5233.1|5223.1|5229.9|5219.9|5239.1|5229.1|5227.9|5217.9|182
1584441600000|2020-03-17 10:40:00|5229.6|5219.6|5223.6|5213.6|5231.4|5221.4|5222.6|5212.6|160
1584441900000|2020-03-17 10:45:00|5223.9|5213.9|5225.1|5215.1|5227.9|5217.9|5221.6|5211.6|148
1584442200000|2020-03-17 10:50:00|5225.6|5215.6|5227.9|5217.9|5230.9|5220.9|5221.1|5211.1|170
1584442500000|2020-03-17 10:55:00|5228.6|5218.6|5235.4|5225.4|5238.6|5228.6|5228.6|5218.6|267
1584442800000|2020-03-17 11:00:00|5235.6|5225.6|5233.1|5223.1|5237.1|5227.1|5228.9|5218.9|170
1584443100000|2020-03-17 11:05:00|5233.4|5223.4|5231.6|5221.6|5234.1|5224.1|5229.1|5219.1|160
1584443400000|2020-03-17 11:10:00|5231.4|5221.4|5229.9|5219.9|5233.4|5223.4|5226.4|5216.4|186
1584443700000|2020-03-17 11:15:00|5230.1|5220.1|5232.6|5222.6|5233.1|5223.1|5223.9|5213.9|156
1584444000000|2020-03-17 11:20:00|5232.1|5222.1|5233.4|5223.4|5234.1|5224.1|5226.4|5216.4|155
1584444300000|2020-03-17 11:25:00|5233.1|5223.1|5226.1|5216.1|5234.1|5224.1|5225.4|5215.4|135
1584444600000|2020-03-17 11:30:00|5225.6|5215.6|5212.4|5202.4|5226.1|5216.1|5210.6|5200.6|192
1584444900000|2020-03-17 11:35:00|5212.1|5202.1|5218.9|5208.9|5224.9|5214.9|5211.6|5201.6|156
1584445200000|2020-03-17 11:40:00|5219.6|5209.6|5221.9|5211.9|5224.1|5214.1|5218.1|5208.1|130
1584445500000|2020-03-17 11:45:00|5221.4|5211.4|5221.1|5211.1|5223.9|5213.9|5218.1|5208.1|193
1584445800000|2020-03-17 11:50:00|5221.6|5211.6|5227.4|5217.4|5228.1|5218.1|5221.1|5211.1|141
1584446100000|2020-03-17 11:55:00|5226.9|5216.9|5224.4|5214.4|5228.6|5218.6|5223.4|5213.4|159
1584446400000|2020-03-17 12:00:00|5224.1|5214.1|5219.9|5209.9|5225.6|5215.6|5219.1|5209.1|155
1584446700000|2020-03-17 12:05:00|5219.6|5209.6|5224.1|5214.1|5225.9|5215.9|5218.4|5208.4|115
1584447000000|2020-03-17 12:10:00|5223.9|5213.9|5225.9|5215.9|5232.9|5222.9|5219.6|5209.6|191
1584447300000|2020-03-17 12:15:00|5225.6|5215.6|5231.6|5221.6|5232.4|5222.4|5220.9|5210.9|150
1584447600000|2020-03-17 12:20:00|5231.9|5221.9|5232.9|5222.9|5236.1|5226.1|5229.6|5219.6|185
1584447900000|2020-03-17 12:25:00|5233.1|5223.1|5231.1|5221.1|5234.6|5224.6|5230.4|5220.4|75
1584448200000|2020-03-17 12:30:00|5230.9|5220.9|5226.1|5216.1|5232.1|5222.1|5215.9|5205.9|233
1584448500000|2020-03-17 12:35:00|5227.1|5217.1|5221.9|5211.9|5228.4|5218.4|5221.6|5211.6|156
1584448800000|2020-03-17 12:40:00|5222.1|5212.1|5213.9|5203.9|5222.1|5212.1|5211.4|5201.4|139
1584449100000|2020-03-17 12:45:00|5213.6|5203.6|5210.4|5200.4|5213.6|5203.6|5202.4|5192.4|196
1584449400000|2020-03-17 12:50:00|5210.1|5200.1|5212.1|5202.1|5213.1|5203.1|5206.9|5196.9|114
1584449700000|2020-03-17 12:55:00|5211.9|5201.9|5221.9|5211.9|5224.6|5214.6|5211.1|5201.1|155
1584450000000|2020-03-17 13:00:00|5221.6|5211.6|5215.6|5205.6|5226.1|5216.1|5209.1|5199.1|230
1584450300000|2020-03-17 13:05:00|5215.9|5205.9|5213.6|5203.6|5218.4|5208.4|5209.6|5199.6|134
1584450600000|2020-03-17 13:10:00|5213.1|5203.1|5212.4|5202.4|5214.9|5204.9|5208.9|5198.9|109
1584450900000|2020-03-17 13:15:00|5211.9|5201.9|5198.9|5188.9|5217.6|5207.6|5198.9|5188.9|188
1584451200000|2020-03-17 13:20:00|5199.6|5189.6|5198.4|5188.4|5204.4|5194.4|5195.9|5185.9|192
1584451500000|2020-03-17 13:25:00|5198.1|5188.1|5205.6|5195.6|5207.4|5197.4|5194.4|5184.4|198
1584451800000|2020-03-17 13:30:00|5205.1|5195.1|5215.4|5205.4|5224.4|5214.4|5201.9|5191.9|374
1584452100000|2020-03-17 13:35:00|5215.6|5205.6|5200.4|5190.4|5216.9|5206.9|5192.6|5182.6|277
1584452400000|2020-03-17 13:40:00|5199.9|5189.9|5184.4|5174.4|5205.1|5195.1|5183.9|5173.9|284
1584452700000|2020-03-17 13:45:00|5183.1|5173.1|5183.6|5173.6|5212.9|5202.9|5176.6|5166.6|381
1584453000000|2020-03-17 13:50:00|5183.1|5173.1|5171.4|5161.4|5188.9|5178.9|5171.4|5161.4|302
1584453300000|2020-03-17 13:55:00|5171.6|5161.6|5164.6|5154.6|5173.6|5163.6|5161.6|5151.6|338
1584453600000|2020-03-17 14:00:00|5164.4|5154.4|5175.1|5165.1|5177.6|5167.6|5144.9|5134.9|425
1584453900000|2020-03-17 14:05:00|5175.4|5165.4|5177.4|5167.4|5183.6|5173.6|5168.9|5158.9|375
1584454200000|2020-03-17 14:10:00|5175.6|5165.6|5183.9|5173.9|5199.4|5189.4|5175.6|5165.6|326
1584454500000|2020-03-17 14:15:00|5183.6|5173.6|5179.9|5169.9|5190.1|5180.1|5170.9|5160.9|350
1584454800000|2020-03-17 14:20:00|5180.1|5170.1|5183.4|5173.4|5185.4|5175.4|5177.4|5167.4|295
1584455100000|2020-03-17 14:25:00|5183.1|5173.1|5187.4|5177.4|5196.9|5186.9|5177.1|5167.1|297
1584455400000|2020-03-17 14:30:00|5187.9|5177.9|5174.1|5164.1|5194.4|5184.4|5171.1|5161.1|436
1584455700000|2020-03-17 14:35:00|5173.6|5163.6|5166.9|5156.9|5180.4|5170.4|5161.4|5151.4|376
1584456000000|2020-03-17 14:40:00|5167.4|5157.4|5180.1|5170.1|5180.6|5170.6|5161.6|5151.6|322
1584456300000|2020-03-17 14:45:00|5180.6|5170.6|5200.6|5190.6|5207.6|5197.6|5180.6|5170.6|416
1584456600000|2020-03-17 14:50:00|5201.9|5191.9|5185.9|5175.9|5202.8|5192.8|5178.9|5168.9|312
1584456900000|2020-03-17 14:55:00|5185.6|5175.6|5202.6|5192.6|5204.4|5194.4|5178.4|5168.4|315
1584457200000|2020-03-17 15:00:00|5202.9|5192.9|5196.1|5186.1|5209.1|5199.1|5195.9|5185.9|306
1584457500000|2020-03-17 15:05:00|5197.1|5187.1|5205.9|5195.9|5209.4|5199.4|5197.1|5187.1|311
1584457800000|2020-03-17 15:10:00|5206.1|5196.1|5219.6|5209.6|5222.6|5212.6|5204.9|5194.9|319
1584458100000|2020-03-17 15:15:00|5219.4|5209.4|5219.1|5209.1|5223.9|5213.9|5210.1|5200.1|365
1584458400000|2020-03-17 15:20:00|5219.6|5209.6|5199.6|5189.6|5220.9|5210.9|5193.9|5183.9|376
1584458700000|2020-03-17 15:25:00|5199.9|5189.9|5191.4|5181.4|5212.4|5202.4|5190.6|5180.6|330
1584459000000|2020-03-17 15:30:00|5191.6|5181.6|5189.9|5179.9|5201.9|5191.9|5185.1|5175.1|367
1584459300000|2020-03-17 15:35:00|5189.6|5179.6|5174.4|5164.4|5191.1|5181.1|5173.1|5163.1|287
1584459600000|2020-03-17 15:40:00|5173.6|5163.6|5182.1|5172.1|5193.9|5183.9|5173.6|5163.6|271
1584459900000|2020-03-17 15:45:00|5182.4|5172.4|5181.4|5171.4|5187.4|5177.4|5173.9|5163.9|234
1584460200000|2020-03-17 15:50:00|5180.1|5170.1|5190.1|5180.1|5196.1|5186.1|5177.6|5167.6|289
1584460500000|2020-03-17 15:55:00|5191.6|5181.6|5169.4|5159.4|5191.6|5181.6|5168.9|5158.9|312
1584460800000|2020-03-17 16:00:00|5170.1|5160.1|5165.5|5155|5172.1|5162.1|5161.8|5151.3|217
1584461100000|2020-03-17 16:05:00|5165.8|5155.3|5181.5|5171|5182|5171.5|5164.3|5153.8|225
1584461400000|2020-03-17 16:10:00|5181|5170.5|5186.3|5175.8|5186.8|5176.3|5172.5|5162|167
1584461700000|2020-03-17 16:15:00|5185.3|5174.8|5179.5|5169|5186|5175.5|5168.5|5158|178
1584462000000|2020-03-17 16:20:00|5180|5169.5|5161.8|5151.3|5181.8|5171.3|5158|5147.3|210
1584462300000|2020-03-17 16:25:00|5162.8|5152.3|5150|5139.5|5164|5153.5|5147.8|5137.3|179
1584462600000|2020-03-17 16:30:00|5150.5|5140|5160.3|5149.8|5160.8|5150.3|5146.5|5136|196
1584462900000|2020-03-17 16:35:00|5160|5149.5|5161.3|5150.8|5164.8|5154.3|5151.8|5140.5|192
1584463200000|2020-03-17 16:40:00|5162|5151.5|5166.3|5155.8|5166.8|5156.3|5151.3|5140.8|172
1584463500000|2020-03-17 16:45:00|5166.8|5156.3|5151.5|5141|5174.8|5163.5|5150.3|5139.8|225
1584463800000|2020-03-17 16:50:00|5149.8|5139.3|5147.5|5137|5157.8|5147.3|5143.5|5133|174
1584464100000|2020-03-17 16:55:00|5147.8|5137.3|5136.5|5120.8|5151.8|5137.8|5134.8|5119|109
1584464400000|2020-03-17 17:00:00|5136|5120.3|5154.8|5139|5157|5139.8|5136|5120.3|86
1584464700000|2020-03-17 17:05:00|5155.3|5139.5|5153.5|5137.8|5155.3|5139.5|5152.5|5136.8|61
1584465000000|2020-03-17 17:10:00|5154|5138.3|5147.5|5131.8|5154|5138.3|5144.8|5129|96
1584465300000|2020-03-17 17:15:00|5147|5131.3|5147.5|5131.8|5148.8|5133|5143.8|5128|61
1584465600000|2020-03-17 17:20:00|5148.3|5132.5|5149|5139|5149|5139|5143.4|5128.5|48
1584465900000|2020-03-17 17:25:00|5147.8|5137.8|5149.4|5139.4|5150.9|5140.9|5147.1|5137.1|57
1584466200000|2020-03-17 17:30:00|5149.8|5139.8|5153.6|5143.6|5158.5|5148.5|5149.5|5139.5|97
1584466500000|2020-03-17 17:35:00|5153.4|5143.4|5155.1|5145.1|5156.3|5146.3|5149.8|5139.8|99
1584466800000|2020-03-17 17:40:00|5155.5|5145.5|5149.3|5139.3|5155.5|5145.5|5148.8|5138.8|84
1584467100000|2020-03-17 17:45:00|5148.9|5138.9|5145.4|5135.4|5149.6|5139.6|5142.9|5132.9|122
1584467400000|2020-03-17 17:50:00|5145.6|5135.6|5140.6|5130.6|5146.8|5136.8|5137.5|5127.5|130
1584467700000|2020-03-17 17:55:00|5140.3|5130.3|5140.9|5130.9|5143.6|5133.6|5139.1|5129.1|75
1584493200000|2020-03-18 01:00:00|5154.8|5136.8|5171.9|5161.9|5179.4|5169.4|5154.8|5136.8|153
1584493500000|2020-03-18 01:05:00|5171.6|5161.6|5175.1|5165.1|5179.1|5169.1|5157.4|5147.4|364
1584493800000|2020-03-18 01:10:00|5173.9|5163.9|5183.5|5173.5|5185.8|5175.8|5172.6|5162.6|311
1584494100000|2020-03-18 01:15:00|5183.3|5173.3|5182.1|5172.1|5193.4|5183.4|5181.5|5171.5|308
1584494400000|2020-03-18 01:20:00|5181.8|5171.8|5181.1|5171.1|5187.4|5177.4|5177.1|5167.1|219
1584494700000|2020-03-18 01:25:00|5181.6|5171.6|5180.5|5170.5|5185.4|5175.4|5178.3|5168.3|216
1584495000000|2020-03-18 01:30:00|5179.9|5169.9|5195.9|5185.9|5196.3|5186.3|5179.1|5169.1|275
1584495300000|2020-03-18 01:35:00|5196.4|5186.4|5191.9|5181.9|5196.4|5186.4|5186.4|5176.4|242
1584495600000|2020-03-18 01:40:00|5192.1|5182.1|5185|5175|5192.4|5182.4|5182.4|5172.4|175
1584495900000|2020-03-18 01:45:00|5184.3|5174.3|5184.9|5174.9|5189|5179|5184.1|5174.1|149
1584496200000|2020-03-18 01:50:00|5185.4|5175.4|5180.1|5170.1|5186.9|5176.9|5178.3|5168.3|137
1584496500000|2020-03-18 01:55:00|5179.8|5169.8|5177.6|5167.6|5180.5|5170.5|5173.6|5163.6|180
1584496800000|2020-03-18 02:00:00|5177.9|5167.9|5175.4|5165.4|5180.3|5170.3|5173.6|5163.6|155
1584497100000|2020-03-18 02:05:00|5175.6|5165.6|5178.6|5168.6|5179.8|5169.8|5174.8|5164.8|133
1584497400000|2020-03-18 02:10:00|5177.9|5167.9|5177.6|5167.6|5179.8|5169.8|5175.1|5165.1|182
1584497700000|2020-03-18 02:15:00|5176.9|5166.9|5181.4|5171.4|5183|5173|5175.3|5165.3|101
1584498000000|2020-03-18 02:20:00|5181.6|5171.6|5179.1|5169.1|5184.8|5174.8|5178.6|5168.6|86
1584498300000|2020-03-18 02:25:00|5178.8|5168.8|5177.4|5167.4|5180.5|5170.5|5175.5|5165.5|75
1584498600000|2020-03-18 02:30:00|5177.1|5167.1|5192.1|5182.1|5194.4|5184.4|5176.9|5166.9|196
1584498900000|2020-03-18 02:35:00|5191.9|5181.9|5182.6|5172.6|5192.4|5182.4|5182.4|5172.4|115
1584499200000|2020-03-18 02:40:00|5183.1|5173.1|5187.1|5177.1|5188.9|5178.9|5182.6|5172.6|98
1584499500000|2020-03-18 02:45:00|5186.9|5176.9|5184.4|5174.4|5187.9|5177.9|5182.4|5172.4|121
1584499800000|2020-03-18 02:50:00|5184.1|5174.1|5191.1|5181.1|5191.1|5181.1|5183.1|5173.1|178
1584500100000|2020-03-18 02:55:00|5190.9|5180.9|5189.6|5179.6|5194|5184|5187.6|5177.6|144
1584500400000|2020-03-18 03:00:00|5189.9|5179.9|5184.4|5174.4|5190.3|5180.3|5184.1|5174.1|135
1584500700000|2020-03-18 03:05:00|5184.9|5174.9|5186.6|5176.6|5189.6|5179.6|5184.5|5174.5|93
1584501000000|2020-03-18 03:10:00|5186.9|5176.9|5190.1|5180.1|5191.1|5181.1|5186.4|5176.4|99
1584501300000|2020-03-18 03:15:00|5190.4|5180.4|5191.1|5181.1|5193.9|5183.9|5189.9|5179.9|82
1584501600000|2020-03-18 03:20:00|5191.4|5181.4|5186.8|5176.8|5194.1|5184.1|5186.5|5176.5|95
1584501900000|2020-03-18 03:25:00|5187.4|5177.4|5193|5183|5194.1|5184.1|5186.4|5176.4|76
1584502200000|2020-03-18 03:30:00|5192.6|5182.6|5187|5177|5192.6|5182.6|5185.8|5175.8|91
1584502500000|2020-03-18 03:35:00|5186.9|5176.9|5187.8|5177.8|5189.1|5179.1|5186.5|5176.5|35
1584502800000|2020-03-18 03:40:00|5187.3|5177.3|5187.1|5177.1|5189.5|5179.5|5186.5|5176.5|54
1584503100000|2020-03-18 03:45:00|5187.6|5177.6|5188.4|5178.4|5190.3|5180.3|5187.3|5177.3|28
1584503400000|2020-03-18 03:50:00|5188.6|5178.6|5187.6|5177.6|5189.8|5179.8|5185.6|5175.6|70
1584503700000|2020-03-18 03:55:00|5187.3|5177.3|5184.4|5174.4|5187.6|5177.6|5183.1|5173.1|51
1584504000000|2020-03-18 04:00:00|5184.9|5174.9|5182.1|5172.1|5184.9|5174.9|5180.9|5170.9|54
1584504300000|2020-03-18 04:05:00|5182.4|5172.4|5186.6|5176.6|5186.9|5176.9|5182.4|5172.4|50
1584504600000|2020-03-18 04:10:00|5186.4|5176.4|5186.6|5176.6|5188.5|5178.5|5186.4|5176.4|35
1584504900000|2020-03-18 04:15:00|5186.3|5176.3|5181.6|5171.6|5187.3|5177.3|5181.6|5171.6|51
1584505200000|2020-03-18 04:20:00|5181.4|5171.4|5185.4|5175.4|5185.5|5175.5|5180.9|5170.9|32
1584505500000|2020-03-18 04:25:00|5185.1|5175.1|5184.4|5174.4|5186.8|5176.8|5184|5174|38
1584505800000|2020-03-18 04:30:00|5184.8|5174.8|5188.3|5178.3|5188.3|5178.3|5183.6|5173.6|24
1584506100000|2020-03-18 04:35:00|5188.5|5178.5|5181.9|5171.9|5188.5|5178.5|5181.6|5171.6|35
1584506400000|2020-03-18 04:40:00|5182.1|5172.1|5179.6|5169.6|5184|5174|5178.9|5168.9|57
1584506700000|2020-03-18 04:45:00|5179.8|5169.8|5179.4|5169.4|5179.8|5169.8|5178.4|5168.4|36
1584507000000|2020-03-18 04:50:00|5179.9|5169.9|5182.3|5172.3|5183.6|5173.6|5179.9|5169.9|39
1584507300000|2020-03-18 04:55:00|5182.1|5172.1|5182|5172|5183.3|5173.3|5181.6|5171.6|62
1584507600000|2020-03-18 05:00:00|5182.3|5172.3|5182|5172|5182.5|5172.5|5180.6|5170.6|34
1584507900000|2020-03-18 05:05:00|5181.8|5171.8|5184.1|5174.1|5184.3|5174.3|5181.1|5171.1|43
1584508200000|2020-03-18 05:10:00|5183.8|5173.8|5170.5|5160.5|5183.8|5173.8|5170.5|5160.5|84
1584508500000|2020-03-18 05:15:00|5170.9|5160.9|5158.9|5148.9|5171.9|5161.9|5156|5146|104
1584508800000|2020-03-18 05:20:00|5158.6|5148.6|5141.4|5131.4|5158.6|5148.6|5141.1|5131.1|123
1584509100000|2020-03-18 05:25:00|5141.6|5131.6|5143.4|5133.4|5143.9|5133.9|5133.1|5123.1|116
1584509400000|2020-03-18 05:30:00|5143.6|5133.6|5124.9|5114.9|5153|5143|5124.6|5114.6|333
1584509700000|2020-03-18 05:35:00|5124.6|5114.6|5120.3|5110.3|5130.9|5120.9|5112.4|5102.4|318
1584510000000|2020-03-18 05:40:00|5119.1|5109.1|5088.3|5078.3|5122|5112|5077.9|5067.9|380
1584510300000|2020-03-18 05:45:00|5087.8|5077.8|4996.9|4986.9|5090.6|5080.6|4969.9|4959.9|498
1584510600000|2020-03-18 05:50:00|4997.1|4987.1|4979.8|4969.8|5009.9|4999.9|4966|4956|286
1584510900000|2020-03-18 05:55:00|4980|4970|4972.3|4962.3|4980.9|4970.9|4956.9|4946.9|229
1584511200000|2020-03-18 06:00:00|4971.8|4961.8|4975.3|4965.3|4992.1|4982.1|4968.8|4958.8|196
1584511500000|2020-03-18 06:05:00|4974.9|4964.9|4974.3|4964.3|4979.9|4969.9|4972.1|4962.1|153
1584511800000|2020-03-18 06:10:00|4973.3|4963.3|4963.8|4953.8|4977.3|4967.3|4962|4952|136
1584512100000|2020-03-18 06:15:00|4963.4|4953.4|4959.6|4949.6|4968.9|4958.9|4956.6|4946.6|139
1584512400000|2020-03-18 06:20:00|4960.4|4950.4|4962|4952|4964.6|4954.6|4957.1|4947.1|99
1584512700000|2020-03-18 06:25:00|4961.8|4951.8|4964.6|4954.6|4967.9|4957.9|4957.4|4947.4|140
1584513000000|2020-03-18 06:30:00|4964.3|4954.3|4960.8|4950.8|4975.9|4965.9|4960.8|4950.8|107
1584513300000|2020-03-18 06:35:00|4960.3|4950.3|4933.6|4923.6|4960.3|4950.3|4933.6|4923.6|176
1584513600000|2020-03-18 06:40:00|4933|4923|4937.8|4927.8|4948.4|4938.4|4929.5|4919.5|126
1584513900000|2020-03-18 06:45:00|4938.1|4928.1|4939.9|4929.9|4949.6|4939.6|4935.9|4925.9|135
1584514200000|2020-03-18 06:50:00|4940.3|4930.3|4933.8|4923.8|4940.9|4930.9|4928.4|4918.4|140
1584514500000|2020-03-18 06:55:00|4934|4924|4911.6|4901.6|4934.6|4924.6|4879.8|4867.3|251
1584514800000|2020-03-18 07:00:00|4911.9|4901.9|4915.9|4905.9|4927|4917|4906.9|4896.9|171
1584515100000|2020-03-18 07:05:00|4916.1|4906.1|4946.6|4936.6|4949.4|4939.4|4912.1|4902.1|176
1584515400000|2020-03-18 07:10:00|4947|4937|4964.6|4954.6|4966|4956|4943.8|4933.8|165
1584515700000|2020-03-18 07:15:00|4964.1|4954.1|4937.3|4927.3|4968.3|4958.3|4931.4|4921.4|112
1584516000000|2020-03-18 07:20:00|4937.1|4927.1|4923.9|4913.9|4938.6|4928.6|4916.3|4906.3|141
1584516300000|2020-03-18 07:25:00|4923.6|4913.6|4909.4|4899.4|4927.5|4917.5|4908.9|4898.9|183
1584516600000|2020-03-18 07:30:00|4909.1|4899.1|4928.4|4918.4|4930.3|4920.3|4899.5|4889.5|178
1584516900000|2020-03-18 07:35:00|4928|4918|4922.5|4912.5|4935.5|4925.5|4922.5|4912.5|121
1584517200000|2020-03-18 07:40:00|4922.8|4912.8|4923.9|4913.9|4932.6|4922.6|4921.5|4911.5|90
1584517500000|2020-03-18 07:45:00|4922.8|4912.8|4891.5|4881.5|4922.8|4912.8|4888|4878|148
1584517800000|2020-03-18 07:50:00|4892.3|4882.3|4899|4889|4911.4|4901.4|4892.3|4882.3|142
1584518100000|2020-03-18 07:55:00|4901|4889.5|4905.3|4895.3|4908.9|4898.9|4891.4|4881.4|164
1584518400000|2020-03-18 08:00:00|4905.1|4895.1|4907.6|4897.6|4914.9|4904.9|4904.6|4894.6|109
1584518700000|2020-03-18 08:05:00|4907.4|4897.4|4882.9|4872.9|4907.4|4897.4|4870.9|4860.9|195
1584519000000|2020-03-18 08:10:00|4882.1|4872.1|4892|4882|4906.6|4896.6|4866.6|4856.6|223
1584519300000|2020-03-18 08:15:00|4892.1|4882.1|4899.9|4889.9|4903.9|4893.9|4892.1|4882.1|116
1584519600000|2020-03-18 08:20:00|4900.1|4890.1|4897.9|4887.9|4910.6|4900.6|4896.1|4886.1|107
1584519900000|2020-03-18 08:25:00|4897.6|4887.6|4901.4|4891.4|4906.1|4896.1|4896.1|4886.1|96
1584520200000|2020-03-18 08:30:00|4902.6|4892.6|4889.5|4879.5|4911.9|4901.9|4889.5|4879.5|93
1584520500000|2020-03-18 08:35:00|4887.9|4877.9|4893.1|4883.1|4893.1|4883.1|4878.6|4868.6|62
1584520800000|2020-03-18 08:40:00|4892.1|4882.1|4914.6|4904.6|4916.1|4906.1|4887.9|4877.9|118
1584521100000|2020-03-18 08:45:00|4914.9|4904.9|4914.4|4904.4|4916.6|4906.6|4905.9|4895.9|93
1584521400000|2020-03-18 08:50:00|4914.6|4904.6|4910.9|4900.9|4915.6|4905.6|4901.9|4891.9|92
1584521700000|2020-03-18 08:55:00|4911.4|4901.4|4903.4|4893.4|4916.4|4906.4|4899.9|4889.9|99
1584522000000|2020-03-18 09:00:00|4903.6|4893.6|4915.6|4905.6|4916.6|4906.6|4891.6|4881.6|146
1584522300000|2020-03-18 09:05:00|4914.9|4904.9|4914.6|4904.6|4916.4|4906.4|4907.1|4897.1|106
1584522600000|2020-03-18 09:10:00|4914.4|4904.4|4908.1|4898.1|4914.4|4904.4|4901.9|4891.9|85
1584522900000|2020-03-18 09:15:00|4908.6|4898.6|4905.6|4895.6|4911.1|4901.1|4902.4|4892.4|77
1584523200000|2020-03-18 09:20:00|4905.9|4895.9|4907.1|4897.1|4910.9|4900.9|4903.9|4893.9|76
1584523500000|2020-03-18 09:25:00|4906.9|4896.9|4905.6|4895.6|4908.9|4898.9|4902.4|4892.4|90
1584523800000|2020-03-18 09:30:00|4905.9|4895.9|4910.1|4900.1|4911.4|4901.4|4899.9|4889.9|92
1584524100000|2020-03-18 09:35:00|4910.4|4900.4|4903.9|4893.9|4915.4|4905.4|4900.9|4890.9|98
1584524400000|2020-03-18 09:40:00|4904.1|4894.1|4911.9|4901.9|4912.1|4902.1|4902.9|4892.9|51
1584524700000|2020-03-18 09:45:00|4911.4|4901.4|4905.4|4895.4|4914.1|4904.1|4903.8|4893.8|65
1584525000000|2020-03-18 09:50:00|4906.1|4896.1|4888.6|4878.6|4907.4|4897.4|4887.9|4877.9|77
1584525300000|2020-03-18 09:55:00|4888.4|4878.4|4909.6|4899.6|4910.4|4900.4|4888.4|4878.4|78
1584525600000|2020-03-18 10:00:00|4909.4|4899.4|4920.6|4910.6|4922.1|4912.1|4906.9|4896.9|125
1584525900000|2020-03-18 10:05:00|4920.4|4910.4|4935.1|4925.1|4948.4|4938.4|4917.4|4907.4|129
1584526200000|2020-03-18 10:10:00|4934.9|4924.9|4929.9|4919.9|4936.1|4926.1|4927.9|4917.9|109
1584526500000|2020-03-18 10:15:00|4929.4|4919.4|4921.6|4911.6|4930.4|4920.4|4917.9|4907.9|100
1584526800000|2020-03-18 10:20:00|4921.9|4911.9|4917.9|4907.9|4923.6|4913.6|4914.1|4904.1|83
1584527100000|2020-03-18 10:25:00|4917.6|4907.6|4910.6|4900.6|4926.1|4916.1|4902.6|4892.6|120
1584527400000|2020-03-18 10:30:00|4910.4|4900.4|4907.1|4897.1|4914.4|4904.4|4905.1|4895.1|81
1584527700000|2020-03-18 10:35:00|4906.9|4896.9|4901.1|4891.1|4906.9|4896.9|4882.9|4872.9|115
1584528000000|2020-03-18 10:40:00|4900.9|4890.9|4911.9|4901.9|4912.6|4902.6|4898.4|4888.4|78
1584528300000|2020-03-18 10:45:00|4911.6|4901.6|4909.6|4899.6|4912.9|4902.9|4901.6|4891.6|81
1584528600000|2020-03-18 10:50:00|4909.4|4899.4|4919.9|4909.9|4919.9|4909.9|4909.4|4899.4|126
1584528900000|2020-03-18 10:55:00|4920.4|4910.4|4912.4|4902.4|4920.8|4910.8|4911.4|4901.4|59
1584529200000|2020-03-18 11:00:00|4912.1|4902.1|4912.4|4902.4|4915.1|4905.1|4908.4|4898.4|86
1584529500000|2020-03-18 11:05:00|4911.9|4901.9|4911.9|4901.9|4916.9|4906.9|4910.9|4900.9|42
1584529800000|2020-03-18 11:10:00|4911.6|4901.6|4905.1|4895.1|4911.6|4901.6|4902.1|4892.1|42
1584530100000|2020-03-18 11:15:00|4905.4|4895.4|4904.9|4894.9|4905.9|4895.9|4901.6|4891.6|47
1584530400000|2020-03-18 11:20:00|4904.6|4894.6|4902.4|4892.4|4908.9|4898.9|4897.1|4887.1|57
1584530700000|2020-03-18 11:25:00|4901.9|4891.9|4898.4|4888.4|4901.9|4891.9|4895.1|4885.1|43
1584531000000|2020-03-18 11:30:00|4898.9|4888.9|4894.9|4884.9|4898.9|4888.9|4893.4|4883.4|111
1584531300000|2020-03-18 11:35:00|4894.4|4884.4|4896.6|4886.6|4902.4|4892.4|4892.4|4882.4|63
1584531600000|2020-03-18 11:40:00|4896.9|4886.9|4891.1|4881.1|4897.1|4887.1|4890.6|4880.6|43
1584531900000|2020-03-18 11:45:00|4890.4|4880.4|4887.9|4877.9|4891.1|4881.1|4884.4|4874.4|58
1584532200000|2020-03-18 11:50:00|4887.6|4877.6|4889.4|4879.4|4889.4|4879.4|4884.4|4874.4|76
1584532500000|2020-03-18 11:55:00|4889.6|4879.6|4885.6|4875.6|4896.9|4886.9|4883.6|4873.6|194
1584532800000|2020-03-18 12:00:00|4886.1|4876.1|4888.4|4878.4|4889.1|4879.1|4883.6|4873.6|134
1584533100000|2020-03-18 12:05:00|4888.6|4878.6|4884.4|4874.4|4896.9|4886.9|4881.1|4871.1|173
1584533400000|2020-03-18 12:10:00|4884.6|4874.6|4896.6|4886.6|4900.4|4890.4|4884.4|4874.4|199
1584533700000|2020-03-18 12:15:00|4896.1|4886.1|4900.4|4890.4|4904.4|4894.4|4891.6|4881.6|166
1584534000000|2020-03-18 12:20:00|4900.1|4890.1|4892.1|4882.1|4904.4|4894.4|4885.9|4875.9|163
1584534300000|2020-03-18 12:25:00|4892.4|4882.4|4903.6|4893.6|4904.1|4894.1|4890.9|4880.9|102
1584534600000|2020-03-18 12:30:00|4903.9|4893.9|4888.9|4878.9|4908.4|4898.4|4886.1|4876.1|164
1584534900000|2020-03-18 12:35:00|4889.9|4879.9|4841.9|4831.9|4892.9|4882.9|4841.4|4831.4|263
1584535200000|2020-03-18 12:40:00|4842.6|4832.6|4861.9|4851.9|4868.6|4858.6|4832.1|4822.1|284
1584535500000|2020-03-18 12:45:00|4861.6|4851.6|4853.6|4843.6|4866.5|4856.5|4852.6|4842.6|126
1584535800000|2020-03-18 12:50:00|4853.4|4843.4|4851.9|4841.9|4859.9|4849.9|4845.9|4835.9|128
1584536100000|2020-03-18 12:55:00|4852.6|4842.6|4848.4|4838.4|4857.4|4847.4|4841.1|4831.1|130
1584536400000|2020-03-18 13:00:00|4848.6|4838.6|4856.6|4846.6|4860.1|4850.1|4848.1|4838.1|127
1584536700000|2020-03-18 13:05:00|4856.1|4846.1|4856.9|4846.9|4860.9|4850.9|4847.6|4837.6|142
1584537000000|2020-03-18 13:10:00|4856|4846|4824.9|4814.9|4856.4|4846.4|4816.4|4806.4|228
1584537300000|2020-03-18 13:15:00|4824.6|4814.6|4808.1|4798.1|4830.9|4820.9|4807.6|4797.6|213
1584537600000|2020-03-18 13:20:00|4808.6|4798.6|4799.6|4789.6|4809.1|4799.1|4786.1|4776.1|251
1584537900000|2020-03-18 13:25:00|4799.9|4789.9|4801|4790.5|4802.6|4792.6|4793.6|4783.6|187
1584538200000|2020-03-18 13:30:00|4800.5|4790|4823.9|4813.9|4825.6|4815.6|4800.5|4790|358
1584538500000|2020-03-18 13:35:00|4824.1|4814.1|4833.6|4823.6|4833.6|4823.6|4815.4|4805.4|231
1584538800000|2020-03-18 13:40:00|4833.4|4823.4|4855.6|4845.6|4858.1|4848.1|4831.4|4821.4|291
1584539100000|2020-03-18 13:45:00|4854.9|4844.9|4845.4|4835.4|4856.1|4846.1|4837.1|4827.1|308
1584539400000|2020-03-18 13:50:00|4844.9|4834.9|4860.9|4850.9|4860.9|4850.9|4842.6|4832.6|278
1584539700000|2020-03-18 13:55:00|4861.1|4851.1|4867.1|4857.1|4874.6|4864.6|4855.4|4845.4|286
1584540000000|2020-03-18 14:00:00|4868.1|4858.1|4875.1|4865.1|4881.1|4871.1|4859.4|4849.4|408
1584540300000|2020-03-18 14:05:00|4873.1|4863.1|4851.9|4841.9|4876.9|4866.9|4850.9|4840.9|379
1584540600000|2020-03-18 14:10:00|4851.1|4841.1|4870.1|4860.1|4874.6|4864.6|4846.1|4836.1|287
1584540900000|2020-03-18 14:15:00|4869.4|4859.4|4866.6|4856.6|4884.6|4874.6|4864.6|4854.6|385
1584541200000|2020-03-18 14:20:00|4867.1|4857.1|4852.6|4842.6|4870.9|4860.9|4852.1|4842.1|223
1584541500000|2020-03-18 14:25:00|4852.9|4842.9|4856.9|4846.9|4859.1|4849.1|4849.4|4839.4|254
1584541800000|2020-03-18 14:30:00|4856.6|4846.6|4852.1|4842.1|4863.6|4853.6|4844.4|4834.4|342
1584542100000|2020-03-18 14:35:00|4851.1|4841.1|4828.4|4818.4|4851.1|4841.1|4817.1|4807.1|307
1584542400000|2020-03-18 14:40:00|4828.1|4818.1|4841.6|4831.6|4846.6|4836.6|4826.4|4816.4|326
1584542700000|2020-03-18 14:45:00|4839.9|4829.9|4830.9|4820.9|4842.4|4832.4|4822.4|4812.4|269
1584543000000|2020-03-18 14:50:00|4830.4|4820.4|4818.4|4808.4|4830.4|4820.4|4814.1|4804.1|193
1584543300000|2020-03-18 14:55:00|4818.1|4808.1|4794.4|4784.4|4818.1|4808.1|4793.9|4783.9|293
1584543600000|2020-03-18 15:00:00|4793.9|4783.9|4792.6|4782.6|4805.9|4795.9|4788.6|4778.6|366
1584543900000|2020-03-18 15:05:00|4792.4|4782.4|4791.1|4781.1|4803.1|4793.1|4786.4|4776.4|259
1584544200000|2020-03-18 15:10:00|4789.6|4779.6|4793.6|4783.6|4799.4|4789.4|4789.6|4779.6|270
1584544500000|2020-03-18 15:15:00|4793.4|4783.4|4794.6|4784.6|4800.1|4790.1|4791.4|4781.4|299
1584544800000|2020-03-18 15:20:00|4794.4|4784.4|4804.9|4794.9|4820.1|4810.1|4793.9|4783.9|343
1584545100000|2020-03-18 15:25:00|4805.1|4795.1|4800.4|4790.4|4814.4|4804.4|4794.1|4784.1|202
1584545400000|2020-03-18 15:30:00|4800.1|4790.1|4808.9|4798.9|4810.4|4800.4|4797.9|4787.9|254
1584545700000|2020-03-18 15:35:00|4809.1|4799.1|4803.4|4793.4|4819.6|4809.6|4802.4|4792.4|407
1584546000000|2020-03-18 15:40:00|4803.1|4793.1|4807.6|4797.6|4814.4|4804.4|4799.9|4789.9|302
1584546300000|2020-03-18 15:45:00|4807.4|4797.4|4801.6|4791.6|4807.4|4797.4|4795.4|4785.4|264
1584546600000|2020-03-18 15:50:00|4801.9|4791.9|4802.4|4792.4|4809.1|4799.1|4797.9|4787.9|283
1584546900000|2020-03-18 15:55:00|4802.9|4792.9|4811.4|4801.4|4813.4|4803.4|4798.4|4788.4|284
1584547200000|2020-03-18 16:00:00|4810.9|4800.9|4800.1|4790.1|4813.4|4803.4|4798.6|4788.6|264
1584547500000|2020-03-18 16:05:00|4799.4|4789.4|4801.4|4791.4|4804.6|4794.6|4797.4|4787.4|223
1584547800000|2020-03-18 16:10:00|4801.1|4791.1|4794.6|4784.6|4806.1|4796.1|4794.6|4784.6|256
1584548100000|2020-03-18 16:15:00|4794.9|4784.9|4789.1|4779.1|4798.4|4788.4|4787.4|4777.4|343
1584548400000|2020-03-18 16:20:00|4789.4|4779.4|4801.1|4791.1|4810.1|4800.1|4788.6|4778.6|304
1584548700000|2020-03-18 16:25:00|4800.9|4790.9|4803.1|4793.1|4805.9|4795.9|4795.4|4785.4|246
1584549000000|2020-03-18 16:30:00|4803.4|4793.4|4793.1|4783.1|4804.9|4794.9|4791.1|4781.1|245
1584549300000|2020-03-18 16:35:00|4793.6|4783.6|4775.1|4765.1|4794.4|4784.4|4773.6|4763.6|249
1584549600000|2020-03-18 16:40:00|4775.4|4765.4|4769.9|4759.9|4775.9|4765.9|4748.4|4738.4|307
1584549900000|2020-03-18 16:45:00|4770.1|4760.1|4745.9|4735.9|4774.9|4764.9|4745.6|4735.6|317
1584550200000|2020-03-18 16:50:00|4746.4|4736.4|4757.4|4747.4|4759.6|4749.6|4746.4|4736.4|236
1584550500000|2020-03-18 16:55:00|4756.9|4746.9|4775.3|4765.3|4775.5|4765.5|4754.3|4744.3|281
1584550800000|2020-03-18 17:00:00|4774.9|4764.9|4759.8|4749.8|4779.8|4769.8|4758.4|4748.4|159
1584551100000|2020-03-18 17:05:00|4760|4750|4744.1|4734.1|4760|4750|4738.8|4728.8|163
1584551400000|2020-03-18 17:10:00|4750.1|4740.1|4735.4|4725.4|4753.6|4743.6|4735.4|4725.4|237
1584551700000|2020-03-18 17:15:00|4735.6|4725.6|4747.9|4737.9|4747.9|4737.9|4735|4724.8|214
1584552000000|2020-03-18 17:20:00|4747.4|4737.4|4760|4750|4763.5|4753.5|4745.1|4735.1|178
1584552300000|2020-03-18 17:25:00|4760.9|4750.9|4743.9|4733.9|4762.9|4752.9|4742.8|4732.8|215
1584552600000|2020-03-18 17:30:00|4744.5|4734.5|4729|4719|4744.8|4734.8|4724.8|4714.8|173
1584552900000|2020-03-18 17:35:00|4729.4|4719.4|4734.4|4724.4|4736.4|4726.4|4727.6|4717.6|137
1584553200000|2020-03-18 17:40:00|4734|4724|4743.6|4733.6|4747.9|4737.9|4730.8|4720.8|141
1584553500000|2020-03-18 17:45:00|4743.4|4733.4|4753|4743|4753.8|4743.8|4739.8|4729.8|164
1584553800000|2020-03-18 17:50:00|4753.5|4743.5|4742|4732|4754.3|4744.3|4741.8|4731.8|186
1584554100000|2020-03-18 17:55:00|4743.5|4733.3|4729.8|4719.8|4744.1|4734.1|4724.8|4714.8|148
1584579600000|2020-03-19 01:00:00|4741|4725.3|4658.3|4648.3|4741|4725.3|4642.6|4632.6|82
1584579900000|2020-03-19 01:05:00|4658.5|4648.5|4603.3|4593.3|4668.6|4658.6|4589.8|4578|266
1584580200000|2020-03-19 01:10:00|4603.6|4593.6|4593|4583|4624|4613.4|4592.5|4582.5|187
1584580500000|2020-03-19 01:15:00|4593.4|4583.4|4614.5|4604.5|4622.1|4612.1|4593.4|4583.4|162
1584580800000|2020-03-19 01:20:00|4613.6|4603.6|4620.5|4610.5|4631.3|4621.3|4610.6|4600.6|150
1584581100000|2020-03-19 01:25:00|4620.9|4610.9|4628.6|4618.6|4631.4|4621.4|4618|4608|145
1584581400000|2020-03-19 01:30:00|4629.4|4619.4|4614.9|4604.9|4642.6|4632.6|4614.9|4604.9|185
1584581700000|2020-03-19 01:35:00|4615.6|4605.6|4598.1|4588.1|4635.8|4625.8|4597|4587|161
1584582000000|2020-03-19 01:40:00|4597.8|4587.8|4589.9|4579.9|4611.8|4601.8|4588.6|4578.6|149
1584582300000|2020-03-19 01:45:00|4589.6|4579.6|4576.5|4566.5|4591.1|4581.1|4561.6|4551.6|145
1584582600000|2020-03-19 01:50:00|4578.1|4568.1|4575.6|4565.6|4597|4587|4571.4|4561.4|161
1584582900000|2020-03-19 01:55:00|4574.6|4564.6|4546.8|4536.8|4574.6|4564.6|4543|4533|196
1584583200000|2020-03-19 02:00:00|4546.4|4536.4|4534.6|4524.6|4547.3|4537.3|4528.4|4518.4|161
1584583500000|2020-03-19 02:05:00|4534.3|4524.3|4541.6|4531.6|4554.4|4544.4|4529.1|4519.1|133
1584583800000|2020-03-19 02:10:00|4541.1|4531.1|4538.1|4528.1|4542.4|4532.4|4528.6|4518.6|111
1584584100000|2020-03-19 02:15:00|4538.4|4528.4|4534.1|4524.1|4541.5|4531.5|4523|4513|105
1584584400000|2020-03-19 02:20:00|4533.4|4523.4|4528.9|4518.9|4535.8|4525.8|4525.1|4515.1|126
1584584700000|2020-03-19 02:25:00|4528|4518|4520|4510|4540.9|4530.9|4520|4510|163
1584585000000|2020-03-19 02:30:00|4520.1|4510.1|4491.1|4481.1|4521.4|4511.4|4468.5|4458.5|211
1584585300000|2020-03-19 02:35:00|4491.4|4481.4|4489.3|4479.3|4512.4|4502.4|4486.3|4476.3|135
1584585600000|2020-03-19 02:40:00|4488.8|4478.8|4518.3|4508.3|4518.3|4508.3|4481.9|4471.9|102
1584585900000|2020-03-19 02:45:00|4518.9|4508.9|4488.3|4478.3|4521.9|4511.9|4484|4474|119
1584586200000|2020-03-19 02:50:00|4487.3|4477.3|4473.1|4463.1|4499.9|4489.9|4450.3|4440.3|152
1584586500000|2020-03-19 02:55:00|4474.6|4464.6|4406.1|4396.1|4477|4467|4405.6|4395.6|204
1584586800000|2020-03-19 03:00:00|4406|4396|4405.1|4395.1|4423.4|4413.4|4376.3|4366.3|268
1584587100000|2020-03-19 03:05:00|4405.9|4395.9|4421.3|4410|4432.9|4422.9|4400.6|4390.6|168
1584587400000|2020-03-19 03:10:00|4420.1|4410.1|4425|4415|4432.6|4422.6|4411.4|4401.4|177
1584587700000|2020-03-19 03:15:00|4424.6|4414.6|4442|4432|4442|4432|4415.5|4405.5|112
1584588000000|2020-03-19 03:20:00|4441.9|4431.9|4448.1|4438.1|4468.9|4458.9|4439.9|4429.9|169
1584588300000|2020-03-19 03:25:00|4448.8|4438.8|4445.5|4435.5|4454.4|4444.4|4435.4|4425.4|159
1584588600000|2020-03-19 03:30:00|4446.4|4436.4|4440.5|4430.5|4460.4|4450.4|4436.4|4426.4|230
1584588900000|2020-03-19 03:35:00|4440.3|4430.3|4459.6|4449.6|4461.1|4451.1|4436.3|4426.3|95
1584589200000|2020-03-19 03:40:00|4460.1|4450.1|4465.6|4455.6|4494.6|4484.6|4458.9|4448.9|193
1584589500000|2020-03-19 03:45:00|4466.9|4456.9|4435.6|4425.6|4470.8|4460.8|4428|4418|110
1584589800000|2020-03-19 03:50:00|4435.1|4425.1|4433.6|4423.6|4437.6|4427.6|4427.4|4417.4|93
1584590100000|2020-03-19 03:55:00|4433.3|4423.3|4434.1|4424.1|4441.1|4431.1|4431.6|4421.6|66
1584590400000|2020-03-19 04:00:00|4434.6|4424.6|4445.6|4435.6|4457.4|4447.4|4433.1|4423.1|148
1584590700000|2020-03-19 04:05:00|4448.5|4437.3|4470.6|4460.6|4470.6|4460.6|4445.1|4435.1|134
1584591000000|2020-03-19 04:10:00|4470.9|4460.9|4463.8|4453.8|4471.6|4461.6|4458.6|4448.6|126
1584591300000|2020-03-19 04:15:00|4463.9|4453.9|4467.6|4457.6|4484.3|4474.3|4463.6|4453.6|127
1584591600000|2020-03-19 04:20:00|4468.1|4458.1|4464.9|4454.9|4468.4|4458.4|4457.5|4447.5|132
1584591900000|2020-03-19 04:25:00|4465.6|4455.6|4489|4479|4489.9|4479.9|4465.1|4455.1|71
1584592200000|2020-03-19 04:30:00|4488.5|4478.5|4497.1|4487.1|4515.6|4505.6|4488.5|4478.5|131
1584592500000|2020-03-19 04:35:00|4497.4|4487.4|4503.4|4493.4|4503.4|4493.4|4487.5|4477.5|79
1584592800000|2020-03-19 04:40:00|4504.1|4494.1|4477.1|4467.1|4516.3|4506.3|4476.6|4466.6|84
1584593100000|2020-03-19 04:45:00|4476.6|4466.6|4496.9|4486.9|4497|4487|4476.6|4466.6|108
1584593400000|2020-03-19 04:50:00|4497.6|4487.6|4499|4489|4503.5|4493.5|4495.9|4485.9|75
1584593700000|2020-03-19 04:55:00|4498.4|4488.4|4489.3|4479.3|4498.4|4488.4|4486.6|4476.6|74
1584594000000|2020-03-19 05:00:00|4489.1|4479.1|4491.6|4481.6|4501.5|4491.5|4487.6|4477.6|83
1584594300000|2020-03-19 05:05:00|4490.6|4480.6|4482.9|4472.9|4498.8|4488.8|4482.9|4472.9|96
1584594600000|2020-03-19 05:10:00|4483.9|4473.9|4501.9|4491.9|4501.9|4491.9|4477.8|4467.8|97
1584594900000|2020-03-19 05:15:00|4501.4|4491.4|4491.4|4481.4|4504.5|4494.5|4491.4|4481.4|133
1584595200000|2020-03-19 05:20:00|4490.6|4480.6|4495.8|4485.8|4496.1|4486.1|4483.4|4473.4|83
1584595500000|2020-03-19 05:25:00|4495.4|4485.4|4493.4|4483.4|4496.5|4486.5|4482|4472|117
1584595800000|2020-03-19 05:30:00|4493.5|4483.5|4504.3|4494.3|4504.5|4494.5|4493.5|4483.5|92
1584596100000|2020-03-19 05:35:00|4504.9|4494.9|4515|4505|4516.5|4506.5|4503.1|4493.1|144
1584596400000|2020-03-19 05:40:00|4515.4|4505.4|4547|4537|4548.8|4538.8|4515.4|4505.4|150
1584596700000|2020-03-19 05:45:00|4546.5|4536.5|4545.6|4535.6|4577.5|4567.5|4537.5|4527.5|170
1584597000000|2020-03-19 05:50:00|4545.3|4535.3|4550|4540|4566.4|4556.4|4538.6|4528.6|114
1584597300000|2020-03-19 05:55:00|4549|4539|4544.9|4534.9|4559.6|4549.6|4542.1|4532.1|78
1584597600000|2020-03-19 06:00:00|4545.1|4535.1|4550.9|4540.9|4556.9|4546.9|4545.1|4535.1|127
1584597900000|2020-03-19 06:05:00|4551.1|4541.1|4550.1|4540.1|4557.6|4547.6|4549.6|4539.6|61
1584598200000|2020-03-19 06:10:00|4550.9|4540.9|4542.4|4532.4|4550.9|4540.9|4524.9|4514.9|122
1584598500000|2020-03-19 06:15:00|4542.6|4532.6|4549.4|4539.4|4561.6|4551.6|4541|4531|112
1584598800000|2020-03-19 06:20:00|4551.4|4541.4|4542.3|4532.3|4563.6|4553.6|4538.6|4528.6|113
1584599100000|2020-03-19 06:25:00|4541.9|4531.9|4542.9|4532.9|4546.9|4536.9|4529.4|4519.4|80
1584599400000|2020-03-19 06:30:00|4542.6|4532.6|4555|4545|4555|4545|4539.4|4529.4|67
1584599700000|2020-03-19 06:35:00|4554.4|4544.4|4553|4543|4557.4|4547.4|4549.1|4539.1|110
1584600000000|2020-03-19 06:40:00|4553.3|4543.3|4558.8|4548.8|4559.6|4549.6|4552.9|4542.9|50
1584600300000|2020-03-19 06:45:00|4557.9|4547.9|4555.8|4545.8|4559.4|4549.4|4552.9|4542.9|94
1584600600000|2020-03-19 06:50:00|4555.4|4545.4|4548.4|4538.4|4562.3|4552.3|4541|4531|164
1584600900000|2020-03-19 06:55:00|4548.6|4538.6|4546.1|4536.1|4559.9|4549.9|4545.9|4535.9|112
1584601200000|2020-03-19 07:00:00|4546|4536|4555.1|4545.1|4556.9|4546.9|4533.4|4523.4|128
1584601500000|2020-03-19 07:05:00|4555.5|4545.5|4545|4535|4555.5|4545.5|4539.1|4529.1|83
1584601800000|2020-03-19 07:10:00|4544.6|4534.6|4537.5|4527.5|4545.9|4535.9|4537.5|4527.5|94
1584602100000|2020-03-19 07:15:00|4537.1|4527.1|4550|4540|4550|4540|4536.8|4526.8|104
1584602400000|2020-03-19 07:20:00|4551.5|4541.5|4572.4|4562.4|4575.9|4565.9|4551.5|4541.5|131
1584602700000|2020-03-19 07:25:00|4572.6|4562.6|4611.5|4601.5|4622.9|4612.9|4568.9|4558.9|181
1584603000000|2020-03-19 07:30:00|4611.1|4601.1|4607|4597|4634.9|4624.9|4605.8|4595.8|194
1584603300000|2020-03-19 07:35:00|4606.3|4596.3|4610.6|4600.6|4620|4610|4603.3|4592.3|129
1584603600000|2020-03-19 07:40:00|4612.9|4602.9|4615.1|4605.1|4625.8|4615.6|4607|4597|147
1584603900000|2020-03-19 07:45:00|4614.1|4604.1|4613.4|4603.4|4617.3|4607.3|4605|4595|129
1584604200000|2020-03-19 07:50:00|4614.4|4604.4|4581.1|4571.1|4614.4|4604.4|4579.6|4569.6|158
1584604500000|2020-03-19 07:55:00|4581.9|4571.9|4622.4|4612.4|4622.4|4612.4|4581.9|4571.9|192
1584604800000|2020-03-19 08:00:00|4624.4|4614.4|4646.1|4636.1|4646.9|4636.9|4622.1|4612.1|231
1584605100000|2020-03-19 08:05:00|4644.9|4634.9|4636.6|4626.6|4644.9|4634.9|4623.6|4613.6|220
1584605400000|2020-03-19 08:10:00|4637.4|4627.4|4638.9|4628.9|4684.6|4674.6|4632.6|4622.6|317
1584605700000|2020-03-19 08:15:00|4638.1|4628.1|4662.4|4652.4|4665.4|4655.4|4638|4628|191
1584606000000|2020-03-19 08:20:00|4662.6|4652.6|4676.4|4666.4|4682.1|4672.1|4661.6|4651.6|148
1584606300000|2020-03-19 08:25:00|4676.6|4666.6|4676.9|4666.9|4679.9|4669.9|4667.4|4657.4|128
1584606600000|2020-03-19 08:30:00|4677.1|4667.1|4677|4667|4678.9|4668.9|4665.6|4655.6|130
1584606900000|2020-03-19 08:35:00|4676.8|4666.8|4686|4676|4704.1|4694.1|4675|4665|241
1584607200000|2020-03-19 08:40:00|4686.5|4676.5|4702.6|4692.6|4703.6|4693.6|4672.1|4662.1|253
1584607500000|2020-03-19 08:45:00|4702.9|4692.9|4686.6|4676.6|4702.9|4692.9|4684.3|4674.3|184
1584607800000|2020-03-19 08:50:00|4686.4|4676.4|4690.4|4680.4|4694.3|4684.3|4678.9|4668.9|143
1584608100000|2020-03-19 08:55:00|4692.1|4682.1|4690.4|4680.4|4701.4|4691.4|4688.6|4678.6|147
1584608400000|2020-03-19 09:00:00|4690.6|4680.6|4681.9|4671.9|4696.6|4686.6|4680.1|4670.1|158
1584608700000|2020-03-19 09:05:00|4682.1|4672.1|4683.4|4673.4|4690.9|4680.9|4679.9|4669.9|141
1584609000000|2020-03-19 09:10:00|4683.9|4673.9|4690.1|4680.1|4695.9|4685.9|4681.9|4671.9|99
1584609300000|2020-03-19 09:15:00|4690.4|4680.4|4692.6|4682.6|4696.4|4686.4|4687.4|4677.4|92
1584609600000|2020-03-19 09:20:00|4689.9|4679.9|4675.4|4665.4|4693.1|4683.1|4675.1|4665.1|107
1584609900000|2020-03-19 09:25:00|4675.1|4665.1|4660.9|4650.9|4677.4|4667.4|4660.4|4650.4|161
1584610200000|2020-03-19 09:30:00|4661.1|4651.1|4666.4|4656.4|4679.4|4669.4|4655.9|4645.9|135
1584610500000|2020-03-19 09:35:00|4666.9|4656.9|4665.8|4655.8|4670.4|4660.4|4657.1|4647.1|127
1584610800000|2020-03-19 09:40:00|4664.5|4654.5|4673.4|4663.4|4678.9|4668.9|4658.1|4648.1|119
1584611100000|2020-03-19 09:45:00|4672.6|4662.6|4679.9|4669.9|4694.9|4684.9|4660|4650|139
1584611400000|2020-03-19 09:50:00|4680.6|4670.6|4684.9|4674.9|4696.1|4686.1|4674.6|4664.6|144
1584611700000|2020-03-19 09:55:00|4685.8|4675.8|4664.3|4654.3|4685.8|4675.8|4661.1|4651.1|117
1584612000000|2020-03-19 10:00:00|4663.9|4653.9|4664.4|4654.4|4666.4|4656.4|4653.1|4643.1|119
1584612300000|2020-03-19 10:05:00|4664.1|4654.1|4666.9|4656.9|4677.4|4667.4|4661.1|4651.1|94
1584612600000|2020-03-19 10:10:00|4666.6|4656.6|4659.4|4649.4|4674.6|4664.6|4658.1|4648.1|160
1584612900000|2020-03-19 10:15:00|4659.1|4649.1|4666.9|4656.9|4675.6|4665.6|4656.9|4646.9|106
1584613200000|2020-03-19 10:20:00|4665.9|4655.9|4670.9|4660.9|4675.6|4665.6|4662|4652|124
1584613500000|2020-03-19 10:25:00|4669.6|4659.6|4673.6|4663.6|4676.1|4666.1|4667.9|4657.9|71
1584613800000|2020-03-19 10:30:00|4673.4|4663.4|4678.6|4668.6|4683.1|4673.1|4668.9|4658.9|75
1584614100000|2020-03-19 10:35:00|4679.1|4669.1|4682.9|4672.9|4683.9|4673.9|4673.9|4663.9|93
1584614400000|2020-03-19 10:40:00|4683.1|4673.1|4673.1|4663.1|4684.8|4674.8|4673.1|4663.1|68
1584614700000|2020-03-19 10:45:00|4673.9|4663.9|4680.9|4670.9|4683.6|4673.6|4673.9|4663.9|93
1584615000000|2020-03-19 10:50:00|4681.4|4671.4|4670.6|4660.6|4683.9|4673.9|4669.1|4659.1|79
1584615300000|2020-03-19 10:55:00|4670.9|4660.9|4659.4|4649.4|4671.4|4661.4|4658.1|4648.1|122
1584615600000|2020-03-19 11:00:00|4659.6|4649.6|4662.4|4652.4|4669.9|4659.9|4657.6|4647.6|124
1584615900000|2020-03-19 11:05:00|4662.6|4652.6|4667.9|4657.9|4670.4|4660.4|4659.6|4649.6|88
1584616200000|2020-03-19 11:10:00|4666.9|4656.9|4680.1|4670.1|4693.8|4683.8|4663.1|4653.1|140
1584616500000|2020-03-19 11:15:00|4679.9|4669.9|4707.6|4697.6|4707.9|4697.9|4679.6|4669.6|179
1584616800000|2020-03-19 11:20:00|4707.4|4697.4|4719.4|4709.4|4723.9|4713.9|4707.4|4697.4|191
1584617100000|2020-03-19 11:25:00|4719.1|4709.1|4701.1|4691.1|4722.6|4712.6|4681.1|4671.1|168
1584617400000|2020-03-19 11:30:00|4701.4|4691.4|4671.6|4661.6|4701.6|4691.6|4669.4|4659.4|261
1584617700000|2020-03-19 11:35:00|4672.1|4662.1|4667.4|4657.4|4687.9|4677.9|4667.4|4657.4|153
1584618000000|2020-03-19 11:40:00|4667.1|4657.1|4668.1|4658.1|4673.4|4663.4|4663.4|4653.4|146
1584618300000|2020-03-19 11:45:00|4667.9|4657.9|4685.9|4675.9|4691.4|4681.4|4664.9|4654.9|181
1584618600000|2020-03-19 11:50:00|4686.4|4676.4|4692.9|4682.9|4701.1|4691.1|4682.6|4672.6|141
1584618900000|2020-03-19 11:55:00|4693.1|4683.1|4688.6|4678.6|4697.4|4687.4|4684.3|4674.3|163
1584619200000|2020-03-19 12:00:00|4689.1|4679.1|4698.4|4688.4|4702.4|4692.4|4688.1|4678.1|178
1584619500000|2020-03-19 12:05:00|4697.9|4687.9|4714.6|4704.6|4714.6|4704.6|4694.1|4684.1|173
1584619800000|2020-03-19 12:10:00|4717.4|4707.4|4732.9|4722.9|4734.6|4724.6|4710.6|4700.6|279
1584620100000|2020-03-19 12:15:00|4733.1|4723.1|4719.9|4709.9|4733.9|4723.9|4712.1|4702.1|226
1584620400000|2020-03-19 12:20:00|4719.4|4709.4|4716.4|4706.4|4728.9|4718.9|4712.4|4702.4|195
1584620700000|2020-03-19 12:25:00|4716.9|4706.9|4713.1|4703.1|4718.9|4708.9|4709|4699|198
1584621000000|2020-03-19 12:30:00|4713.6|4703.6|4701.5|4689|4718.9|4708.9|4697.9|4684.5|209
1584621300000|2020-03-19 12:35:00|4700.3|4689.3|4708.6|4698.6|4714.6|4704.6|4699.4|4689.3|289
1584621600000|2020-03-19 12:40:00|4709.1|4699.1|4712.1|4702.1|4717.4|4707.4|4702.1|4692.1|204
1584621900000|2020-03-19 12:45:00|4711.6|4701.6|4754.1|4744.1|4771|4761|4711.6|4701.6|317
1584622200000|2020-03-19 12:50:00|4754.9|4744.9|4747.6|4737.6|4755.6|4745.6|4734.4|4724.4|186
1584622500000|2020-03-19 12:55:00|4747.9|4737.9|4758.1|4748.1|4768.1|4758.1|4746.5|4736.5|188
1584622800000|2020-03-19 13:00:00|4759.9|4749.9|4750.6|4740.6|4768.4|4758.4|4742.6|4732.6|271
1584623100000|2020-03-19 13:05:00|4750.4|4740.4|4756.4|4746.4|4759.4|4749.4|4741.9|4731.9|214
1584623400000|2020-03-19 13:10:00|4756.6|4746.6|4756.4|4746.4|4762.6|4752.6|4746.9|4736.9|165
1584623700000|2020-03-19 13:15:00|4756.6|4746.6|4780.9|4770.9|4780.9|4770.9|4748.9|4738.9|188
1584624000000|2020-03-19 13:20:00|4779.9|4769.9|4772.4|4762.4|4785.8|4775.8|4769.6|4759.6|241
1584624300000|2020-03-19 13:25:00|4772.9|4762.9|4762.1|4752.1|4776.9|4766.9|4756.9|4746.9|215
1584624600000|2020-03-19 13:30:00|4761.9|4751.9|4724.4|4714.4|4763.6|4753.6|4713.9|4703.9|300
1584624900000|2020-03-19 13:35:00|4725.6|4715.6|4713.9|4703.9|4726.9|4716.9|4710.9|4700.9|230
1584625200000|2020-03-19 13:40:00|4713.8|4703.8|4709.4|4699.4|4719.6|4709.6|4704.9|4694.9|237
1584625500000|2020-03-19 13:45:00|4708.6|4698.6|4718.5|4708.5|4724.4|4714.4|4705.1|4695.1|216
1584625800000|2020-03-19 13:50:00|4718.4|4708.4|4739.9|4729.9|4743.4|4733.4|4712.6|4702.6|293
1584626100000|2020-03-19 13:55:00|4739.4|4729.4|4752.4|4742.4|4760.1|4750.1|4738.4|4728.4|255
1584626400000|2020-03-19 14:00:00|4752.6|4742.6|4758.6|4748.6|4763.4|4753.4|4745.6|4735.6|266
1584626700000|2020-03-19 14:05:00|4758.4|4748.4|4769.6|4759.6|4771.9|4761.9|4756.4|4746.4|212
1584627000000|2020-03-19 14:10:00|4768.6|4758.6|4784.1|4774.1|4784.6|4774.6|4762.6|4752.6|217
1584627300000|2020-03-19 14:15:00|4785.1|4775.1|4777.9|4767.9|4804.4|4794.4|4774.4|4764.4|329
1584627600000|2020-03-19 14:20:00|4776.9|4766.9|4799.9|4789.9|4803.6|4793.6|4774.1|4764.1|247
1584627900000|2020-03-19 14:25:00|4799.4|4789.4|4808.1|4798.1|4808.4|4798.4|4792.1|4782.1|228
1584628200000|2020-03-19 14:30:00|4808.4|4798.4|4808.6|4798.6|4814.6|4804.6|4790.9|4780.9|269
1584628500000|2020-03-19 14:35:00|4808.9|4798.9|4790.6|4780.6|4813.6|4803.6|4783.4|4773.4|261
1584628800000|2020-03-19 14:40:00|4790.1|4780.1|4791.1|4781.1|4793.9|4783.9|4781.6|4771.6|215
1584629100000|2020-03-19 14:45:00|4790.9|4780.9|4783.9|4773.9|4793.4|4783.4|4782.4|4772.4|170
1584629400000|2020-03-19 14:50:00|4783.4|4773.4|4784.6|4774.6|4792.6|4782.6|4780.9|4770.9|188
1584629700000|2020-03-19 14:55:00|4784.1|4774.1|4792.4|4782.4|4794.1|4784.1|4782.6|4772.6|221
1584630000000|2020-03-19 15:00:00|4792.1|4782.1|4787.6|4777.6|4809.1|4799.1|4787.1|4777.1|203
1584630300000|2020-03-19 15:05:00|4788.4|4778.4|4784.4|4774.4|4791.9|4781.9|4782.4|4772.4|184
1584630600000|2020-03-19 15:10:00|4784.9|4774.9|4804.4|4794.4|4807.6|4797.6|4772.1|4762.1|204
1584630900000|2020-03-19 15:15:00|4805.1|4795.1|4798.1|4788.1|4805.6|4795.6|4791.4|4781.4|222
1584631200000|2020-03-19 15:20:00|4798.6|4788.6|4815.9|4805.9|4819.1|4809.1|4798.6|4788.6|201
1584631500000|2020-03-19 15:25:00|4815.6|4805.6|4835.4|4825.4|4835.4|4825.4|4812.3|4802.3|196
1584631800000|2020-03-19 15:30:00|4835.9|4825.9|4831.9|4821.9|4842.1|4832.1|4822.6|4812.6|304
1584632100000|2020-03-19 15:35:00|4832.1|4822.1|4818.6|4808.6|4837.4|4827.4|4817.9|4807.9|291
1584632400000|2020-03-19 15:40:00|4818.4|4808.4|4828.1|4818.1|4831.9|4821.9|4812.1|4802.1|277
1584632700000|2020-03-19 15:45:00|4828.6|4818.6|4827.6|4817.6|4834.1|4824.1|4815.4|4805.4|289
1584633000000|2020-03-19 15:50:00|4826.9|4816.9|4836.6|4826.6|4837.6|4827.6|4823.9|4813.9|220
1584633300000|2020-03-19 15:55:00|4836.9|4826.9|4816.4|4806.4|4843.4|4833.4|4805.9|4795.9|270
1584633600000|2020-03-19 16:00:00|4816.1|4806.1|4783.1|4773.1|4816.1|4806.1|4782.4|4772.4|259
1584633900000|2020-03-19 16:05:00|4782.1|4772.1|4796.9|4786.9|4804.1|4794.1|4780.9|4770.9|259
1584634200000|2020-03-19 16:10:00|4797.6|4787.6|4824.1|4814.1|4824.6|4814.6|4791.1|4781.1|247
1584634500000|2020-03-19 16:15:00|4823.9|4813.9|4815.9|4805.9|4823.9|4813.9|4810.6|4800.6|186
1584634800000|2020-03-19 16:20:00|4815.6|4805.6|4808.4|4798.4|4831.4|4821.4|4806.1|4796.1|227
1584635100000|2020-03-19 16:25:00|4807.6|4797.6|4812.6|4802.6|4815.4|4805.4|4794.6|4784.6|209
1584635400000|2020-03-19 16:30:00|4812.9|4802.9|4815.9|4805.9|4820.9|4810.9|4811.6|4801.6|235
1584635700000|2020-03-19 16:35:00|4815.6|4805.6|4824.4|4814.4|4825.9|4815.9|4813.1|4803.1|223
1584636000000|2020-03-19 16:40:00|4825.4|4815.4|4825.4|4815.4|4831.6|4821.6|4817.4|4807.4|224
1584636300000|2020-03-19 16:45:00|4825.1|4815.1|4840.4|4830.4|4845.1|4835.1|4823.9|4813.9|236
1584636600000|2020-03-19 16:50:00|4839.3|4829.3|4830.6|4820.6|4839.3|4829.3|4821.1|4811.1|227
1584636900000|2020-03-19 16:55:00|4830.1|4820.1|4832.8|4822.8|4839.6|4829.6|4828.1|4818.1|221
1584637200000|2020-03-19 17:00:00|4831.3|4821.3|4822.4|4812.4|4833.4|4823.4|4817.9|4807.9|158
1584637500000|2020-03-19 17:05:00|4822.1|4812.1|4822.6|4812.6|4829.5|4819.5|4821.5|4811.5|86
1584637800000|2020-03-19 17:10:00|4823.1|4813.1|4821.5|4811.5|4824.1|4814.1|4821.5|4811.5|55
1584638100000|2020-03-19 17:15:00|4822.1|4812.1|4823.6|4813.6|4824|4814|4817.8|4807.8|69
1584638400000|2020-03-19 17:20:00|4823.4|4813.4|4832.5|4822.5|4832.5|4822.5|4822.5|4812.5|122
1584638700000|2020-03-19 17:25:00|4832.8|4822.8|4826.8|4816.8|4833.6|4823.6|4824.9|4814.9|98
1584639000000|2020-03-19 17:30:00|4826.3|4816.3|4825.5|4815.5|4829.3|4819.3|4824.4|4814.4|88
1584639300000|2020-03-19 17:35:00|4825.3|4815.3|4828.3|4818.3|4828.8|4818.8|4823.4|4813.4|97
1584639600000|2020-03-19 17:40:00|4828|4818|4824.6|4814.6|4828|4818|4822.9|4812.9|46
1584639900000|2020-03-19 17:45:00|4824.1|4814.1|4829.5|4819.5|4831.1|4821.1|4821.8|4811.8|105
1584640200000|2020-03-19 17:50:00|4829.8|4819.8|4830.3|4820.3|4835.4|4825.4|4827.8|4817.8|116
1584640500000|2020-03-19 17:55:00|4830|4820|4829.3|4819.3|4834.5|4824.5|4828|4818|81
1584666000000|2020-03-20 01:00:00|4816.8|4801|4676|4660.5|4816.8|4801|4625|4608.8|221
1584666300000|2020-03-20 01:05:00|4675.5|4661.3|4668.6|4658.6|4690.5|4680.5|4661.9|4651.9|470
1584666600000|2020-03-20 01:10:00|4669.9|4659.9|4657.1|4647.1|4673.4|4663.4|4651.9|4641.9|319
1584666900000|2020-03-20 01:15:00|4656.9|4646.9|4663.1|4653.1|4663.1|4653.1|4652.3|4642.3|300
1584667200000|2020-03-20 01:20:00|4663.9|4653.9|4666|4656|4667.6|4657.6|4658.6|4648.6|241
1584667500000|2020-03-20 01:25:00|4666.3|4656.3|4688.6|4678.6|4692.1|4682.1|4665|4655|272
1584667800000|2020-03-20 01:30:00|4688.9|4678.9|4690.4|4680.4|4690.6|4680.6|4678.1|4668.1|335
1584668100000|2020-03-20 01:35:00|4690.9|4680.9|4709.1|4699.1|4711.4|4701.4|4688.1|4678.1|254
1584668400000|2020-03-20 01:40:00|4708.1|4698.1|4697.5|4687.5|4708.1|4698.1|4695.6|4685.6|301
1584668700000|2020-03-20 01:45:00|4697.9|4687.9|4713.1|4703.1|4717.4|4707.4|4695|4685|214
1584669000000|2020-03-20 01:50:00|4712.9|4702.9|4718|4708|4722.3|4712.3|4710.6|4700.6|207
1584669300000|2020-03-20 01:55:00|4718.4|4708.4|4724.4|4714.4|4725.5|4715.5|4714.8|4704.8|171
1584669600000|2020-03-20 02:00:00|4724.8|4714.8|4721.5|4711.5|4726.4|4716.4|4719.4|4709.4|123
1584669900000|2020-03-20 02:05:00|4722.1|4712.1|4715.1|4705.1|4722.1|4712.1|4714.6|4704.6|87
1584670200000|2020-03-20 02:10:00|4715.4|4705.4|4748.3|4738.3|4748.8|4738.8|4713.6|4703.6|174
1584670500000|2020-03-20 02:15:00|4748|4738|4754.9|4744.9|4757|4747|4744.9|4734.9|121
1584670800000|2020-03-20 02:20:00|4754.4|4744.4|4774|4764|4776.6|4766.6|4752.4|4742.4|101
1584671100000|2020-03-20 02:25:00|4773.6|4763.6|4773.6|4763.6|4776.4|4766.4|4762.4|4752.4|113
1584671400000|2020-03-20 02:30:00|4773.1|4763.1|4756.6|4746.6|4782.6|4772.6|4748.6|4738.6|377
1584671700000|2020-03-20 02:35:00|4756.9|4746.9|4758.9|4748.9|4768.5|4758.5|4753.5|4743.5|175
1584672000000|2020-03-20 02:40:00|4759|4749|4749.9|4739.9|4763|4753|4747.3|4737.3|140
1584672300000|2020-03-20 02:45:00|4750.4|4740.4|4741.9|4731.9|4750.9|4740.9|4740.8|4730.8|151
1584672600000|2020-03-20 02:50:00|4741.6|4731.6|4743.6|4733.6|4745.4|4735.4|4738.3|4728.3|107
1584672900000|2020-03-20 02:55:00|4744.1|4734.1|4743.4|4733.4|4749.4|4739.4|4742.9|4732.9|122
1584673200000|2020-03-20 03:00:00|4743.6|4733.6|4730.6|4720.6|4750.1|4740.1|4726.9|4716.9|191
1584673500000|2020-03-20 03:05:00|4730.9|4720.9|4718.8|4708.8|4734.5|4724.5|4707|4697|298
1584673800000|2020-03-20 03:10:00|4719.3|4709.3|4721.3|4711.3|4724.4|4714.4|4712.6|4702.6|197
1584674100000|2020-03-20 03:15:00|4720.9|4710.9|4719.8|4709.8|4725.9|4715.9|4719.8|4709.8|94
1584674400000|2020-03-20 03:20:00|4719.5|4709.5|4720.4|4710.4|4722.4|4712.4|4715.9|4705.9|120
1584674700000|2020-03-20 03:25:00|4720.6|4710.6|4725.1|4715.1|4726.1|4716.1|4720.6|4710.6|74
1584675000000|2020-03-20 03:30:00|4725.9|4715.9|4721.1|4711.1|4726.4|4716.4|4720.6|4710.6|74
1584675300000|2020-03-20 03:35:00|4720.8|4710.8|4723.1|4713.1|4724.3|4714.3|4720.8|4710.8|45
1584675600000|2020-03-20 03:40:00|4722.6|4712.6|4723.3|4713.3|4724.6|4714.6|4722.1|4712.1|22
1584675900000|2020-03-20 03:45:00|4723.5|4713.5|4726.4|4716.4|4726.6|4716.6|4723.5|4713.5|27
1584676200000|2020-03-20 03:50:00|4726|4716|4730.9|4720.9|4737.1|4727.1|4724|4714|50
1584676500000|2020-03-20 03:55:00|4731.6|4721.6|4751.6|4741.6|4757.4|4747.4|4731.5|4721.5|109
1584676800000|2020-03-20 04:00:00|4751.4|4741.4|4740|4730|4751.4|4741.4|4738.9|4728.9|55
1584677100000|2020-03-20 04:05:00|4741.9|4731.9|4750.1|4740.1|4751.1|4741.1|4740.9|4730.9|59
1584677400000|2020-03-20 04:10:00|4750.4|4740.4|4751.9|4741.9|4754.9|4744.9|4747.9|4737.9|51
1584677700000|2020-03-20 04:15:00|4752.1|4742.1|4753.1|4743.1|4758.4|4748.4|4751.9|4741.9|62
1584678000000|2020-03-20 04:20:00|4753.4|4743.4|4750.9|4740.9|4755.3|4745.3|4749.3|4739.3|65
1584678300000|2020-03-20 04:25:00|4751.3|4741.3|4757.6|4747.6|4757.6|4747.6|4749.6|4739.6|52
1584678600000|2020-03-20 04:30:00|4757.5|4747.5|4757.9|4747.9|4764.4|4754.4|4753.1|4743.1|69
1584678900000|2020-03-20 04:35:00|4757.6|4747.6|4758.8|4748.8|4769.6|4759.6|4755.9|4745.9|94
1584679200000|2020-03-20 04:40:00|4758.4|4748.4|4751.5|4741.5|4758.4|4748.4|4751.1|4741.1|48
1584679500000|2020-03-20 04:45:00|4752|4742|4740.4|4730.4|4752|4742|4740.4|4730.4|67
1584679800000|2020-03-20 04:50:00|4741.1|4731.1|4724.3|4714.3|4741.1|4731.1|4724.3|4714.3|90
1584680100000|2020-03-20 04:55:00|4724.5|4714.5|4728.6|4718.6|4737.9|4727.9|4724|4714|111
1584680400000|2020-03-20 05:00:00|4729.4|4719.4|4730.6|4720.6|4735.1|4725.1|4729.3|4719.3|64
1584680700000|2020-03-20 05:05:00|4730.3|4720.3|4727.6|4717.6|4730.8|4720.8|4721.6|4711.6|112
1584681000000|2020-03-20 05:10:00|4726.4|4716.4|4716.4|4706.4|4726.4|4716.4|4713.5|4703.5|92
1584681300000|2020-03-20 05:15:00|4716|4706|4713.5|4703.5|4718.9|4708.9|4709.9|4699.9|113
1584681600000|2020-03-20 05:20:00|4713.8|4703.8|4719.3|4709.3|4719.9|4709.9|4709.9|4699.9|97
1584681900000|2020-03-20 05:25:00|4719.6|4709.6|4729.5|4719.5|4730.6|4720.6|4719.6|4709.6|99
1584682200000|2020-03-20 05:30:00|4729.8|4719.8|4724.9|4714.9|4729.8|4719.8|4713.5|4703.5|219
1584682500000|2020-03-20 05:35:00|4724.6|4714.6|4720.1|4710.1|4732.4|4722.4|4718.8|4708.8|141
1584682800000|2020-03-20 05:40:00|4719.3|4709.3|4722.1|4712.1|4728|4718|4718.4|4708.4|98
1584683100000|2020-03-20 05:45:00|4722.4|4712.4|4721.5|4711.5|4723.4|4713.4|4718.4|4708.4|135
1584683400000|2020-03-20 05:50:00|4721.1|4711.1|4725.3|4715.3|4728.1|4718.1|4715|4705|211
1584683700000|2020-03-20 05:55:00|4725.8|4715.8|4728.3|4718.3|4731.6|4721.6|4724.9|4714.9|116
1584684000000|2020-03-20 06:00:00|4728|4718|4733.1|4723.1|4736.8|4726.8|4724.5|4714.5|131
1584684300000|2020-03-20 06:05:00|4733.5|4723.5|4732.6|4722.6|4735.8|4725.8|4728.3|4718.3|83
1584684600000|2020-03-20 06:10:00|4732.4|4722.4|4748|4738|4748.3|4738.3|4729.6|4719.6|109
1584684900000|2020-03-20 06:15:00|4747.9|4737.9|4762.4|4752.4|4771.9|4761.9|4746.4|4736.4|224
1584685200000|2020-03-20 06:20:00|4762|4752|4773.6|4763.6|4775.4|4765.4|4756.4|4746.4|266
1584685500000|2020-03-20 06:25:00|4774.3|4764.3|4824.5|4814.5|4829.5|4819.5|4774.3|4764.3|393
1584685800000|2020-03-20 06:30:00|4824.4|4814.4|4810.9|4800.9|4824.4|4814.4|4805|4795|254
1584686100000|2020-03-20 06:35:00|4810.1|4800.1|4817|4807|4820.1|4810.1|4807.8|4797.8|186
1584686400000|2020-03-20 06:40:00|4817.3|4807.3|4806.1|4796.1|4821|4811|4805.9|4795.9|215
1584686700000|2020-03-20 06:45:00|4805.9|4795.9|4823.3|4813.3|4832.5|4822.5|4803.6|4793.6|267
1584687000000|2020-03-20 06:50:00|4822.4|4812.4|4815.1|4805.1|4833.6|4823.6|4814.9|4804.9|251
1584687300000|2020-03-20 06:55:00|4814.9|4804.9|4808.9|4798.9|4818.1|4808.1|4805.4|4795.4|226
1584687600000|2020-03-20 07:00:00|4809.1|4799.1|4786.9|4776.9|4812.3|4802.3|4786.3|4776.3|160
1584687900000|2020-03-20 07:05:00|4786.3|4776.3|4808.4|4798.4|4808.4|4798.4|4783|4773|124
1584688200000|2020-03-20 07:10:00|4808.6|4798.6|4823.4|4813.4|4828.9|4818.9|4808.6|4798.6|85
1584688500000|2020-03-20 07:15:00|4824.5|4814.5|4846.6|4836.6|4851.6|4841.6|4823.8|4813.8|151
1584688800000|2020-03-20 07:20:00|4846.3|4836.3|4855.4|4845.4|4863.9|4853.9|4840.6|4830.6|149
1584689100000|2020-03-20 07:25:00|4855.1|4845.1|4880|4870|4883.5|4873.5|4853.8|4843.8|153
1584689400000|2020-03-20 07:30:00|4880.6|4870.6|4883.1|4873.1|4885.9|4875.9|4866.3|4856.3|143
1584689700000|2020-03-20 07:35:00|4881.6|4871.6|4892.6|4882.6|4895.4|4885.4|4875.4|4865.4|160
1584690000000|2020-03-20 07:40:00|4892.5|4882.5|4902.4|4892.4|4902.4|4892.4|4889.5|4879.5|115
1584690300000|2020-03-20 07:45:00|4902.6|4892.6|4913.6|4903.6|4922.9|4912.9|4901.8|4891.8|198
1584690600000|2020-03-20 07:50:00|4912.5|4902.5|4903|4893|4912.5|4902.5|4892.6|4882.6|146
1584690900000|2020-03-20 07:55:00|4902.6|4892.6|4922.1|4912.1|4922.1|4912.1|4902.6|4892.6|178
1584691200000|2020-03-20 08:00:00|4921.9|4911.9|4919.9|4909.9|4930.9|4920.9|4907.4|4897.4|223
1584691500000|2020-03-20 08:05:00|4919.8|4909.8|4916.1|4906.1|4926.9|4916.9|4914.5|4904.5|140
1584691800000|2020-03-20 08:10:00|4916.4|4906.4|4924.6|4914.6|4933.1|4923.1|4914.1|4904.1|147
1584692100000|2020-03-20 08:15:00|4924.4|4914.4|4910.1|4900.1|4924.4|4914.4|4908.8|4898.8|126
1584692400000|2020-03-20 08:20:00|4909.9|4899.9|4913.1|4903.1|4917.5|4907.5|4902.8|4892.8|161
1584692700000|2020-03-20 08:25:00|4912.8|4902.8|4911.3|4901.3|4922|4912|4910.3|4900.3|131
1584693000000|2020-03-20 08:30:00|4911|4901|4900.8|4890.8|4911|4901|4888.5|4878.5|215
1584693300000|2020-03-20 08:35:00|4901.4|4891.4|4899.1|4889.1|4906.9|4896.9|4896.6|4886.6|134
1584693600000|2020-03-20 08:40:00|4899.3|4889.3|4891.4|4881.4|4903.4|4893.4|4886.3|4876.3|159
1584693900000|2020-03-20 08:45:00|4891.6|4881.6|4900.9|4890.9|4901.1|4891.1|4891.4|4881.4|103
1584694200000|2020-03-20 08:50:00|4901.1|4891.1|4891.8|4881.8|4907.5|4897.5|4887.6|4877.6|161
1584694500000|2020-03-20 08:55:00|4890.9|4880.9|4895.4|4885.4|4895.5|4885.5|4887.5|4877.5|148
1584694800000|2020-03-20 09:00:00|4895.3|4885.3|4902.5|4892.5|4903.1|4893.1|4884.8|4874.8|193
1584695100000|2020-03-20 09:05:00|4902.6|4892.6|4905.9|4895.9|4923.5|4913.5|4897.1|4887.1|184
1584695400000|2020-03-20 09:10:00|4905.6|4895.6|4915|4905|4924.8|4914.8|4903.8|4893.8|170
1584695700000|2020-03-20 09:15:00|4915.1|4905.1|4918.4|4908.4|4924|4914|4908.8|4898.8|168
1584696000000|2020-03-20 09:20:00|4918.3|4908.3|4920|4910|4927.6|4917.6|4916.8|4906.8|149
1584696300000|2020-03-20 09:25:00|4919.9|4909.9|4916.8|4906.8|4922.4|4912.4|4916.1|4906.1|107
1584696600000|2020-03-20 09:30:00|4916.9|4906.9|4923.3|4913.3|4927.5|4917.5|4916.9|4906.9|147
1584696900000|2020-03-20 09:35:00|4922.8|4912.8|4936.9|4926.9|4936.9|4926.9|4919.9|4909.9|172
1584697200000|2020-03-20 09:40:00|4936.6|4926.6|4928.8|4918.8|4943.8|4933.8|4927.1|4917.1|148
1584697500000|2020-03-20 09:45:00|4928.9|4918.9|4922.3|4912.3|4935.1|4925.1|4919.3|4909.3|159
1584697800000|2020-03-20 09:50:00|4921.9|4911.9|4936.3|4926.3|4940.9|4930.9|4921.3|4911.3|137
1584698100000|2020-03-20 09:55:00|4936.5|4926.5|4931|4921|4939.9|4929.9|4929.5|4919.5|128
1584698400000|2020-03-20 10:00:00|4930.8|4920.8|4929.1|4919.1|4931.6|4921.6|4921.1|4911.1|152
1584698700000|2020-03-20 10:05:00|4928.6|4918.6|4930.4|4920.4|4937.3|4927.3|4926.9|4916.9|91
1584699000000|2020-03-20 10:10:00|4928.5|4918.5|4923.4|4913.4|4928.8|4918.8|4920.5|4910.5|98
1584699300000|2020-03-20 10:15:00|4923.3|4913.3|4920.1|4910.1|4929.5|4919.5|4917.9|4907.9|100
1584699600000|2020-03-20 10:20:00|4919.8|4909.8|4916|4906|4919.8|4909.8|4913.4|4903.4|89
1584699900000|2020-03-20 10:25:00|4916.1|4906.1|4916.1|4906.1|4917.3|4907.3|4912.4|4902.4|97
1584700200000|2020-03-20 10:30:00|4916|4906|4911.8|4901.8|4917.1|4907.1|4908.4|4898.4|97
1584700500000|2020-03-20 10:35:00|4911.9|4901.9|4919.6|4909.6|4919.6|4909.6|4909.5|4899.5|88
1584700800000|2020-03-20 10:40:00|4918.9|4908.9|4906.6|4896.6|4918.9|4908.9|4906.1|4896.1|98
1584701100000|2020-03-20 10:45:00|4906.8|4896.8|4911.6|4901.6|4912.9|4902.9|4901.5|4891.5|93
1584701400000|2020-03-20 10:50:00|4912|4902|4916.5|4906.5|4920|4910|4910.4|4900.4|86
1584701700000|2020-03-20 10:55:00|4916.4|4906.4|4917.1|4907.1|4920.9|4910.9|4911.3|4901.3|92
1584702000000|2020-03-20 11:00:00|4918.5|4908.5|4922.9|4912.9|4922.9|4912.9|4917.3|4907.3|56
1584702300000|2020-03-20 11:05:00|4922.4|4912.4|4916.6|4906.6|4925.8|4915.8|4916.6|4906.6|87
1584702600000|2020-03-20 11:10:00|4916.3|4906.3|4904.6|4894.6|4918.6|4908.6|4904.6|4894.6|92
1584702900000|2020-03-20 11:15:00|4904.1|4894.1|4897.3|4887.3|4904.1|4894.1|4895.8|4885.8|142
1584703200000|2020-03-20 11:20:00|4897|4887|4873.8|4863.8|4897|4887|4873.8|4863.8|209
1584703500000|2020-03-20 11:25:00|4873.5|4863.5|4870.6|4860.6|4883.6|4873.6|4867.3|4857.3|225
1584703800000|2020-03-20 11:30:00|4870.3|4860.3|4869.1|4859.1|4875.1|4865.1|4867.8|4857.8|162
1584704100000|2020-03-20 11:35:00|4868.6|4858.6|4866.5|4856.5|4871.8|4861.8|4859.1|4849.1|141
1584704400000|2020-03-20 11:40:00|4866.4|4856.4|4860.8|4850.8|4866.4|4856.4|4859.3|4849.3|73
1584704700000|2020-03-20 11:45:00|4860.6|4850.6|4865.9|4855.9|4870.6|4860.6|4860.4|4850.4|91
1584705000000|2020-03-20 11:50:00|4865.5|4855.5|4874.6|4864.6|4877.1|4867.1|4860.3|4850.3|126
1584705300000|2020-03-20 11:55:00|4874.5|4864.5|4869.9|4859.9|4874.5|4864.5|4868.8|4858.8|86
1584705600000|2020-03-20 12:00:00|4870.1|4860.1|4875.6|4865.6|4881.1|4871.1|4868.1|4858.1|157
1584705900000|2020-03-20 12:05:00|4875.5|4865.5|4878|4868|4882.6|4872.6|4873.3|4863.3|173
1584706200000|2020-03-20 12:10:00|4878.4|4868.4|4878.8|4868.8|4882.4|4872.4|4874.6|4864.6|184
1584706500000|2020-03-20 12:15:00|4878.5|4868.5|4875.9|4865.9|4878.5|4868.5|4866.4|4856.4|182
1584706800000|2020-03-20 12:20:00|4876.3|4866.3|4869.8|4859.8|4878|4868|4866.8|4856.8|188
1584707100000|2020-03-20 12:25:00|4871.5|4861.5|4870.4|4860.4|4883.1|4873.1|4868.8|4858.8|239
1584707400000|2020-03-20 12:30:00|4870.3|4860.3|4872.5|4862.5|4877.4|4867.4|4864|4854|251
1584707700000|2020-03-20 12:35:00|4872.1|4862.1|4873.1|4863.1|4882.6|4872.6|4871.1|4861.1|260
1584708000000|2020-03-20 12:40:00|4872.6|4862.6|4885.3|4875.3|4894.3|4884.3|4872.1|4862.1|245
1584708300000|2020-03-20 12:45:00|4885|4875|4882.9|4872.9|4889.9|4879.9|4882.5|4872.5|196
1584708600000|2020-03-20 12:50:00|4882.5|4872.5|4881.6|4871.6|4883.6|4873.6|4874.1|4864.1|217
1584708900000|2020-03-20 12:55:00|4881.4|4871.4|4875.3|4865.3|4881.4|4871.4|4875|4865|146
1584709200000|2020-03-20 13:00:00|4875.5|4865.5|4913.1|4903.1|4917.3|4907.3|4875.5|4865.5|282
1584709500000|2020-03-20 13:05:00|4913.3|4903.3|4928.1|4918.1|4928.1|4918.1|4909.1|4899.1|289
1584709800000|2020-03-20 13:10:00|4928.3|4918.3|4933.5|4923.5|4935.9|4925.9|4915.6|4905.6|249
1584710100000|2020-03-20 13:15:00|4933.9|4923.9|4895.4|4885.4|4943.3|4933.3|4894.8|4884.8|314
1584710400000|2020-03-20 13:20:00|4896.1|4886.1|4888|4878|4905|4895|4886.8|4876.8|271
1584710700000|2020-03-20 13:25:00|4887.4|4877.4|4885.3|4875.3|4891.3|4881.3|4880.8|4870.8|228
1584711000000|2020-03-20 13:30:00|4883.8|4873.8|4894|4884|4898.1|4888.1|4882.1|4872.1|299
1584711300000|2020-03-20 13:35:00|4894.1|4884.1|4866.9|4856.9|4902.8|4892.8|4866.9|4856.9|325
1584711600000|2020-03-20 13:40:00|4867.6|4857.6|4861.9|4851.9|4877.8|4867.8|4861.5|4851.5|298
1584711900000|2020-03-20 13:45:00|4861.5|4851.5|4851.3|4841.3|4862.5|4852.5|4842.3|4832.3|330
1584712200000|2020-03-20 13:50:00|4851|4841|4869.3|4859.3|4871.9|4861.9|4844.5|4834.5|278
1584712500000|2020-03-20 13:55:00|4868.6|4858.6|4848.4|4838.4|4874.9|4864.9|4842.3|4832.3|276
1584712800000|2020-03-20 14:00:00|4848.1|4838.1|4872.1|4862.1|4872.6|4862.6|4848|4838|293
1584713100000|2020-03-20 14:05:00|4871.9|4861.9|4860.3|4850.3|4872.1|4862.1|4853.5|4843.5|277
1584713400000|2020-03-20 14:10:00|4860.6|4850.6|4854.3|4844.3|4866.8|4856.8|4853.8|4843.8|305
1584713700000|2020-03-20 14:15:00|4854.6|4844.6|4859.4|4849.4|4871.5|4861.5|4854.6|4844.6|307
1584714000000|2020-03-20 14:20:00|4858.9|4848.9|4878.1|4868.1|4881.8|4871.8|4852.4|4842.4|305
1584714300000|2020-03-20 14:25:00|4878.4|4868.4|4894.6|4884.6|4901.3|4891.3|4878.4|4868.4|254
1584714600000|2020-03-20 14:30:00|4894.5|4884.5|4915|4905|4915.1|4905.1|4894.3|4884.3|230
1584714900000|2020-03-20 14:35:00|4915.3|4905.3|4891.9|4881.9|4917.3|4907.3|4891.1|4881.1|253
1584715200000|2020-03-20 14:40:00|4892.1|4882.1|4884|4874|4899.8|4889.8|4874.1|4864.1|260
1584715500000|2020-03-20 14:45:00|4883.5|4873.5|4876.5|4866.5|4883.5|4873.5|4866.5|4856.5|282
1584715800000|2020-03-20 14:50:00|4876.3|4866.3|4888.6|4878.6|4893.1|4883.1|4874.9|4864.9|263
1584716100000|2020-03-20 14:55:00|4888.5|4878.5|4882.5|4872.5|4889.6|4879.6|4878.8|4868.8|250
1584716400000|2020-03-20 15:00:00|4882|4872|4861.8|4851.8|4889.1|4879.1|4860.9|4850.9|323
1584716700000|2020-03-20 15:05:00|4862.4|4852.4|4866|4856|4870.1|4860.1|4853.3|4843.3|252
1584717000000|2020-03-20 15:10:00|4865.9|4855.9|4849.4|4839.4|4872.3|4862.3|4849.1|4839.1|224
1584717300000|2020-03-20 15:15:00|4849|4839|4832|4822|4852|4842|4831.8|4821.8|301
1584717600000|2020-03-20 15:20:00|4831.8|4821.8|4791.3|4781.3|4833.9|4823.9|4788.5|4778.5|352
1584717900000|2020-03-20 15:25:00|4790.8|4780.8|4799.8|4789.8|4814|4804|4787.1|4777.1|319
1584718200000|2020-03-20 15:30:00|4798|4788|4801|4791|4803.5|4793.5|4792.3|4782.3|241
1584718500000|2020-03-20 15:35:00|4801.5|4791.5|4804.3|4794.3|4808.3|4798.3|4795|4785|284
1584718800000|2020-03-20 15:40:00|4803.9|4793.9|4783.4|4773.4|4803.9|4793.9|4770.4|4760.4|267
1584719100000|2020-03-20 15:45:00|4781.3|4771.3|4782.8|4772.8|4786.5|4776.5|4766.5|4756.5|290
1584719400000|2020-03-20 15:50:00|4783.3|4773.3|4786.5|4776.5|4798.6|4788.6|4776.4|4766.4|285
1584719700000|2020-03-20 15:55:00|4787.4|4777.4|4800.8|4790.8|4806.9|4796.9|4780.6|4770.6|302
1584720000000|2020-03-20 16:00:00|4800|4790|4805.3|4795.3|4817.4|4807.4|4796.8|4786.8|265
1584720300000|2020-03-20 16:05:00|4805|4795|4787.5|4777.5|4805|4795|4782.8|4772.8|243
1584720600000|2020-03-20 16:10:00|4787.3|4777.3|4818.8|4808.8|4828.9|4818.9|4784.5|4774.5|305
1584720900000|2020-03-20 16:15:00|4819.1|4809.1|4799.1|4789.1|4828|4818|4797.5|4787.5|257
1584721200000|2020-03-20 16:20:00|4799.4|4789.4|4813.3|4803.3|4817.4|4807.4|4793.9|4783.9|230
1584721500000|2020-03-20 16:25:00|4813.6|4803.6|4800|4790|4813.6|4803.6|4798.3|4788.3|224
1584721800000|2020-03-20 16:30:00|4799.9|4789.9|4822.6|4812.6|4826.8|4816.8|4798.5|4788.5|299
1584722100000|2020-03-20 16:35:00|4823.1|4813.1|4822.5|4812.5|4827|4817|4817.9|4807.9|250
1584722400000|2020-03-20 16:40:00|4822.1|4812.1|4830.6|4820.6|4835.8|4825.8|4822.1|4812.1|259
1584722700000|2020-03-20 16:45:00|4831.1|4821.1|4814.8|4804.8|4835.8|4825.8|4814.8|4804.8|228
1584723000000|2020-03-20 16:50:00|4814.9|4804.9|4829.3|4819.3|4830.9|4820.9|4814.9|4804.9|198
1584723300000|2020-03-20 16:55:00|4829.1|4819.1|4789.3|4779.3|4841.4|4831.4|4788.8|4778.8|364
1584723600000|2020-03-20 17:00:00|4787|4777|4789.5|4779.5|4806.3|4796.3|4787|4777|275
1584723900000|2020-03-20 17:05:00|4790|4780|4778.5|4768.5|4794.9|4784.9|4774.5|4764.5|226
1584724200000|2020-03-20 17:10:00|4778.3|4768.3|4777.3|4767.3|4779.3|4769.3|4774.1|4764.1|183
1584724500000|2020-03-20 17:15:00|4777.5|4767.5|4779|4769|4781.4|4771.4|4772.5|4762.5|101
1584724800000|2020-03-20 17:20:00|4778.8|4768.8|4777.3|4767.3|4785.5|4775.5|4774.4|4764.4|185
1584725100000|2020-03-20 17:25:00|4777|4767|4778|4768|4781.3|4771.3|4769.4|4759.4|184
1584725400000|2020-03-20 17:30:00|4778.3|4768.3|4775|4765|4785.5|4775.5|4772.3|4762.3|147
1584725700000|2020-03-20 17:35:00|4774.8|4764.8|4772.5|4762.5|4777.9|4767.9|4767.1|4757.1|175
1584726000000|2020-03-20 17:40:00|4772|4762|4773.5|4763.5|4777.1|4767.1|4770|4760|171
1584726300000|2020-03-20 17:45:00|4773.3|4763.3|4767.5|4757.5|4779.8|4769.8|4765.5|4755.5|152
1584726600000|2020-03-20 17:50:00|4767.8|4757.8|4769.8|4759.8|4773.1|4763.1|4767.4|4757.4|137
1584726900000|2020-03-20 17:55:00|4770|4760|4771|4761|4775.1|4765.1|4768.5|4758.5|104
1584925200000|2020-03-23 01:00:00|4706.8|4691|4493|4483|4706.8|4691|4475.8|4465.8|197
1584925500000|2020-03-23 01:05:00|4488.8|4478.8|4511.3|4501.3|4526.4|4516.4|4486.1|4476.1|452
1584925800000|2020-03-23 01:10:00|4509.8|4499.8|4544|4534|4545.6|4535.6|4505.4|4495.4|455
1584926100000|2020-03-23 01:15:00|4543.4|4533.4|4530.5|4520.5|4543.4|4533.4|4516.5|4506.5|433
1584926400000|2020-03-23 01:20:00|4530.1|4520.1|4500.3|4490.3|4530.1|4520.1|4467.1|4457.1|435
1584926700000|2020-03-23 01:25:00|4501|4491|4507.6|4497.6|4514|4504|4487.5|4477.5|299
1584927000000|2020-03-23 01:30:00|4507.5|4497.5|4530.4|4520.4|4539.1|4529.1|4507.4|4497.4|405
1584927300000|2020-03-23 01:35:00|4530.8|4520.8|4520.6|4510.6|4535|4525|4515|4505|283
1584927600000|2020-03-23 01:40:00|4520|4510|4521.3|4511.3|4525.5|4515.5|4498.5|4488.5|243
1584927900000|2020-03-23 01:45:00|4520.6|4510.6|4536|4526|4536.1|4526.1|4510.5|4500.5|168
1584928200000|2020-03-23 01:50:00|4535.5|4525.5|4521|4511|4537|4527|4518.5|4508.5|166
1584928500000|2020-03-23 01:55:00|4520.6|4510.6|4523.6|4513.6|4529.6|4519.6|4515.6|4505.6|132
1584928800000|2020-03-23 02:00:00|4523|4513|4520.1|4510.1|4524.5|4514.5|4510.3|4500.3|145
1584929100000|2020-03-23 02:05:00|4520.5|4510.5|4514.3|4504.3|4528.8|4518.8|4514.3|4504.3|97
1584929400000|2020-03-23 02:10:00|4514.5|4504.5|4518.1|4508.1|4524.3|4514.3|4509.6|4499.6|173
1584929700000|2020-03-23 02:15:00|4518.8|4508.8|4510.4|4500.4|4523.3|4513.3|4510|4500|88
1584930000000|2020-03-23 02:20:00|4510|4500|4501.4|4491.4|4510|4500|4499.5|4489.5|122
1584930300000|2020-03-23 02:25:00|4501|4491|4508.3|4498.3|4514.5|4504.5|4498|4488|84
1584930600000|2020-03-23 02:30:00|4508.5|4498.5|4518.4|4508.4|4530.9|4520.9|4506.3|4496.3|228
1584930900000|2020-03-23 02:35:00|4518.8|4508.8|4517.3|4507.3|4529.1|4519.1|4513.1|4503.1|165
1584931200000|2020-03-23 02:40:00|4515.3|4505.3|4522.6|4512.6|4526.4|4516.4|4512.4|4502.4|125
1584931500000|2020-03-23 02:45:00|4522.9|4512.9|4533.1|4523.1|4541.8|4531.8|4519.4|4509.4|206
1584931800000|2020-03-23 02:50:00|4532.8|4522.8|4524.1|4514.1|4535.5|4525.5|4521.8|4511.8|157
1584932100000|2020-03-23 02:55:00|4523.9|4513.9|4566.3|4556.3|4566.3|4556.3|4521.3|4511.3|198
1584932400000|2020-03-23 03:00:00|4565|4555|4585.8|4575.8|4585.8|4575.8|4552|4542|333
1584932700000|2020-03-23 03:05:00|4586|4576|4570.3|4560.3|4586.1|4576.1|4565.3|4555.3|273
1584933000000|2020-03-23 03:10:00|4570.1|4560.1|4548.8|4538.8|4570.1|4560.1|4539.1|4529.1|289
1584933300000|2020-03-23 03:15:00|4548.9|4538.9|4554.8|4544.8|4555.4|4545.4|4546.6|4536.6|132
1584933600000|2020-03-23 03:20:00|4555.3|4545.3|4575.9|4565.9|4577.8|4567.8|4552.5|4542.5|254
1584933900000|2020-03-23 03:25:00|4575.3|4565.3|4576.6|4566.6|4588|4578|4564.3|4554.3|242
1584934200000|2020-03-23 03:30:00|4576.9|4566.9|4569.1|4559.1|4584.1|4574.1|4565.3|4555.3|124
1584934500000|2020-03-23 03:35:00|4568|4558|4567.3|4557.3|4575.5|4565.5|4564.3|4554.3|81
1584934800000|2020-03-23 03:40:00|4567|4557|4553.8|4543.8|4567|4557|4552.8|4542.8|67
1584935100000|2020-03-23 03:45:00|4554.9|4544.9|4560.5|4550.5|4564.5|4554.5|4553.5|4543.5|85
1584935400000|2020-03-23 03:50:00|4560.6|4550.6|4557.3|4547.3|4570.5|4560.5|4557.3|4547.3|112
1584935700000|2020-03-23 03:55:00|4557.8|4547.8|4556.5|4546.5|4560.5|4550.5|4554.3|4544.3|75
1584936000000|2020-03-23 04:00:00|4557.3|4547.3|4565.8|4555.8|4566|4556|4556.5|4546.5|91
1584936300000|2020-03-23 04:05:00|4566|4556|4563|4553|4566.1|4556.1|4560.8|4550.8|51
1584936600000|2020-03-23 04:10:00|4563.3|4553.3|4567.9|4557.9|4569.5|4559.5|4563.3|4553.3|78
1584936900000|2020-03-23 04:15:00|4568.3|4558.3|4572.5|4562.5|4574.3|4564.3|4568.3|4558.3|37
1584937200000|2020-03-23 04:20:00|4573|4563|4571.6|4561.6|4575|4565|4571|4561|39
1584937500000|2020-03-23 04:25:00|4571.4|4561.4|4564.4|4554.4|4571.4|4561.4|4560.8|4550.8|78
1584937800000|2020-03-23 04:30:00|4564.3|4554.3|4567.9|4557.9|4568.8|4558.8|4564.3|4554.3|30
1584938100000|2020-03-23 04:35:00|4568.3|4558.3|4568.3|4558.3|4570.4|4560.4|4565|4555|70
1584938400000|2020-03-23 04:40:00|4568.5|4558.5|4570.1|4560.1|4571.3|4561.3|4561.3|4551.3|61
1584938700000|2020-03-23 04:45:00|4570|4560|4567.3|4557.3|4570|4560|4563.8|4553.8|54
1584939000000|2020-03-23 04:50:00|4567.8|4557.8|4567.3|4557.3|4569|4559|4564.9|4554.9|37
1584939300000|2020-03-23 04:55:00|4566.8|4556.8|4572.6|4562.6|4575.1|4565.1|4564.8|4554.8|49
1584939600000|2020-03-23 05:00:00|4572.4|4562.4|4566.5|4556.5|4572.8|4562.8|4563.5|4553.5|80
1584939900000|2020-03-23 05:05:00|4566.6|4556.6|4561.3|4551.3|4569.3|4559.3|4561.3|4551.3|70
1584940200000|2020-03-23 05:10:00|4561|4551|4550.3|4540.3|4562.3|4552.3|4546.9|4536.9|108
1584940500000|2020-03-23 05:15:00|4550|4540|4543|4533|4550|4540|4540|4530|109
1584940800000|2020-03-23 05:20:00|4543.3|4533.3|4541.4|4531.4|4544.5|4534.5|4539.3|4529.3|90
1584941100000|2020-03-23 05:25:00|4542.1|4532.1|4549.3|4539.3|4553|4543|4541.3|4531.3|79
1584941400000|2020-03-23 05:30:00|4549.5|4539.5|4561.3|4551.3|4565.6|4555.6|4549.3|4539.3|229
1584941700000|2020-03-23 05:35:00|4561|4551|4556.5|4546.5|4563.5|4553.5|4555.5|4545.5|147
1584942000000|2020-03-23 05:40:00|4556|4546|4551.5|4541.5|4557.5|4547.5|4549.3|4539.3|89
1584942300000|2020-03-23 05:45:00|4551.4|4541.4|4553.1|4543.1|4554.8|4544.8|4547.3|4537.3|97
1584942600000|2020-03-23 05:50:00|4553.5|4543.5|4557.1|4547.1|4560.8|4550.8|4552.6|4542.6|120
1584942900000|2020-03-23 05:55:00|4556.9|4546.9|4574|4564|4586.9|4576.9|4556.9|4546.9|245
1584943200000|2020-03-23 06:00:00|4574.1|4564.1|4563.3|4553.3|4574.1|4564.1|4560.8|4550.8|107
1584943500000|2020-03-23 06:05:00|4563.5|4553.5|4568.1|4558.1|4569.9|4559.9|4563.5|4553.5|111
1584943800000|2020-03-23 06:10:00|4568.4|4558.4|4577.1|4567.1|4577.6|4567.6|4568.4|4558.4|131
1584944100000|2020-03-23 06:15:00|4576.8|4566.8|4571.9|4561.9|4582.3|4572.3|4568|4558|149
1584944400000|2020-03-23 06:20:00|4572.3|4562.3|4583|4573|4585.5|4575.5|4572|4562|183
1584944700000|2020-03-23 06:25:00|4582.8|4572.8|4575.3|4565.3|4582.8|4572.8|4574|4564|119
1584945000000|2020-03-23 06:30:00|4574.4|4564.4|4574.9|4564.9|4578.5|4568.5|4567.4|4557.4|98
1584945300000|2020-03-23 06:35:00|4575|4565|4574.1|4564.1|4577.8|4567.8|4571.8|4561.8|60
1584945600000|2020-03-23 06:40:00|4575.3|4565.3|4569.5|4559.5|4578.5|4568.5|4569.5|4559.5|99
1584945900000|2020-03-23 06:45:00|4569.8|4559.8|4561.9|4551.9|4573.3|4563.3|4553.5|4543.5|158
1584946200000|2020-03-23 06:50:00|4562.1|4552.1|4571.3|4561.3|4574.1|4564.1|4558.9|4548.9|146
1584946500000|2020-03-23 06:55:00|4571|4561|4576.9|4566.9|4576.9|4566.9|4565.3|4555.3|143
1584946800000|2020-03-23 07:00:00|4577.1|4567.1|4585.1|4575.1|4585.1|4575.1|4573.4|4563.4|109
1584947100000|2020-03-23 07:05:00|4585|4575|4574.1|4564.1|4585|4575|4573.9|4563.9|114
1584947400000|2020-03-23 07:10:00|4573.4|4563.4|4576|4566|4578.6|4568.6|4573.3|4563.3|52
1584947700000|2020-03-23 07:15:00|4575.5|4565.5|4575.3|4565.3|4580.8|4570.8|4574.6|4564.6|66
1584948000000|2020-03-23 07:20:00|4575.5|4565.5|4564.6|4554.6|4576|4566|4564|4554|86
1584948300000|2020-03-23 07:25:00|4564.8|4554.8|4557|4547|4565.5|4555.5|4552.5|4542.5|82
1584948600000|2020-03-23 07:30:00|4558.1|4548.1|4548.5|4538.5|4561.8|4551.8|4547.3|4537.3|69
1584948900000|2020-03-23 07:35:00|4548.8|4538.8|4558.6|4548.6|4558.8|4548.8|4548.8|4538.8|65
1584949200000|2020-03-23 07:40:00|4558.9|4548.9|4573.9|4563.9|4575.3|4565.3|4557.9|4547.9|151
1584949500000|2020-03-23 07:45:00|4571.1|4561.1|4565|4555|4573.6|4563.6|4564|4554|102
1584949800000|2020-03-23 07:50:00|4564.5|4554.5|4577.8|4567.8|4582.9|4572.9|4564.5|4554.5|102
1584950100000|2020-03-23 07:55:00|4577.3|4567.3|4582.1|4572.1|4584.3|4574.3|4570.5|4560.5|104
1584950400000|2020-03-23 08:00:00|4582.4|4572.4|4581.5|4571.5|4590.9|4580.9|4580.9|4570.9|123
1584950700000|2020-03-23 08:05:00|4581.9|4571.9|4589.4|4579.4|4591.4|4581.4|4580.5|4570.5|89
1584951000000|2020-03-23 08:10:00|4589.9|4579.9|4582|4572|4590.5|4580.5|4578.3|4568.3|123
1584951300000|2020-03-23 08:15:00|4581.8|4571.8|4583.5|4573.5|4585.6|4575.6|4569.9|4559.9|162
1584951600000|2020-03-23 08:20:00|4583.8|4573.8|4575.6|4565.6|4583.8|4573.8|4574.5|4564.5|115
1584951900000|2020-03-23 08:25:00|4575.8|4565.8|4581.8|4571.8|4582.1|4572.1|4575.4|4565.4|124
1584952200000|2020-03-23 08:30:00|4581.9|4571.9|4583.3|4573.3|4589.8|4579.8|4576.4|4566.4|82
1584952500000|2020-03-23 08:35:00|4583.1|4573.1|4581.9|4571.9|4585.9|4575.9|4580.8|4570.8|82
1584952800000|2020-03-23 08:40:00|4582.5|4572.5|4583.3|4573.3|4584.5|4574.5|4578.5|4568.5|84
1584953100000|2020-03-23 08:45:00|4583.4|4573.4|4584.8|4574.8|4586.8|4576.8|4581.6|4571.6|81
1584953400000|2020-03-23 08:50:00|4584.3|4574.3|4576.8|4566.8|4591.1|4581.1|4576.1|4566.1|114
1584953700000|2020-03-23 08:55:00|4576.5|4566.5|4572.3|4562.3|4578.1|4568.1|4570.9|4560.9|69
1584954000000|2020-03-23 09:00:00|4572.4|4562.4|4575.9|4565.9|4587.4|4577.4|4572.4|4562.4|133
1584954300000|2020-03-23 09:05:00|4576.4|4566.4|4580.9|4570.9|4583.9|4573.9|4575.5|4565.5|98
1584954600000|2020-03-23 09:10:00|4580.8|4570.8|4570.6|4560.6|4581|4571|4570|4560|58
1584954900000|2020-03-23 09:15:00|4569.6|4559.6|4570.4|4560.4|4574.8|4564.8|4568|4558|129
1584955200000|2020-03-23 09:20:00|4570.1|4560.1|4565.1|4555.1|4576.6|4566.6|4563.8|4553.8|134
1584955500000|2020-03-23 09:25:00|4565.5|4555.5|4561.4|4551.4|4567.6|4557.6|4555.9|4545.9|94
1584955800000|2020-03-23 09:30:00|4562|4552|4567.8|4557.8|4570.8|4560.8|4560.4|4550.4|90
1584956100000|2020-03-23 09:35:00|4569.1|4559.1|4564.1|4554.1|4569.8|4559.8|4561.9|4551.9|80
1584956400000|2020-03-23 09:40:00|4563.8|4553.8|4566.5|4556.5|4568.1|4558.1|4562.5|4552.5|56
1584956700000|2020-03-23 09:45:00|4566.1|4556.1|4571.6|4561.6|4574.1|4564.1|4566.1|4556.1|121
1584957000000|2020-03-23 09:50:00|4572.3|4562.3|4573.6|4563.6|4574.6|4564.6|4569.1|4559.1|102
1584957300000|2020-03-23 09:55:00|4573.8|4563.8|4568.5|4558.5|4573.8|4563.8|4568.5|4558.5|51
1584957600000|2020-03-23 10:00:00|4568|4558|4569.4|4559.4|4572|4562|4563.9|4553.9|56
1584957900000|2020-03-23 10:05:00|4569.8|4559.8|4571.3|4561.3|4573.4|4563.4|4569.8|4559.8|68
1584958200000|2020-03-23 10:10:00|4571.1|4561.1|4567.1|4557.1|4574.4|4564.4|4567.1|4557.1|58
1584958500000|2020-03-23 10:15:00|4567.4|4557.4|4565.6|4555.6|4568.1|4558.1|4562.3|4552.3|74
1584958800000|2020-03-23 10:20:00|4565.9|4555.9|4564.1|4554.1|4569.5|4559.5|4563.6|4553.6|60
1584959100000|2020-03-23 10:25:00|4563.8|4553.8|4572.1|4562.1|4573.3|4563.3|4562.4|4552.4|74
1584959400000|2020-03-23 10:30:00|4572.9|4562.9|4576.5|4566.5|4579.1|4569.1|4572.6|4562.6|79
1584959700000|2020-03-23 10:35:00|4577.3|4567.3|4593.9|4583.9|4594.3|4584.3|4576.9|4566.9|161
1584960000000|2020-03-23 10:40:00|4594.3|4584.3|4598.6|4588.6|4603.6|4593.6|4592.5|4582.5|115
1584960300000|2020-03-23 10:45:00|4598.9|4588.9|4596.5|4586.5|4603.1|4593.1|4596.5|4586.5|67
1584960600000|2020-03-23 10:50:00|4596.8|4586.8|4597|4587|4601.6|4591.6|4594.6|4584.6|75
1584960900000|2020-03-23 10:55:00|4597.8|4587.8|4598.4|4588.4|4603.8|4593.8|4597.4|4587.4|71
1584961200000|2020-03-23 11:00:00|4598.6|4588.6|4600.6|4590.6|4601.8|4591.8|4596.6|4586.6|60
1584961500000|2020-03-23 11:05:00|4600.8|4590.8|4600.4|4590.4|4603.4|4593.4|4598.4|4588.4|65
1584961800000|2020-03-23 11:10:00|4600.1|4590.1|4597.3|4587.3|4602.5|4592.5|4595.1|4585.1|74
1584962100000|2020-03-23 11:15:00|4596.8|4586.8|4592.6|4582.6|4597.6|4587.6|4591.1|4581.1|78
1584962400000|2020-03-23 11:20:00|4591.5|4581.5|4593.1|4583.1|4593.1|4583.1|4588.8|4578.8|52
1584962700000|2020-03-23 11:25:00|4593.4|4583.4|4590.5|4580.5|4594.1|4584.1|4590.4|4580.4|68
1584963000000|2020-03-23 11:30:00|4590.3|4580.3|4566.6|4556.6|4590.4|4580.4|4566.6|4556.6|189
1584963300000|2020-03-23 11:35:00|4566.8|4556.8|4573.9|4563.9|4576.6|4566.6|4560|4550|139
1584963600000|2020-03-23 11:40:00|4574|4564|4578.3|4568.3|4583.9|4573.9|4574|4564|98
1584963900000|2020-03-23 11:45:00|4578.1|4568.1|4573|4563|4582.1|4572.1|4573|4563|66
1584964200000|2020-03-23 11:50:00|4573.3|4563.3|4574.1|4564.1|4574.4|4564.4|4568|4558|85
1584964500000|2020-03-23 11:55:00|4574|4564|4575.6|4565.6|4584.4|4574.4|4572.5|4562.5|88
1584964800000|2020-03-23 12:00:00|4574.5|4564.5|4636.3|4626.3|4636.3|4626.3|4574.5|4564.5|383
1584965100000|2020-03-23 12:05:00|4638.6|4628.6|4635.5|4625.5|4643.6|4633.6|4616.6|4606.6|270
1584965400000|2020-03-23 12:10:00|4637.4|4627.4|4652|4642|4676.4|4666.4|4637.4|4627.4|361
1584965700000|2020-03-23 12:15:00|4652.5|4642.5|4658.8|4648.8|4681.5|4671.5|4650.6|4640.6|317
1584966000000|2020-03-23 12:20:00|4658.5|4648.5|4673.6|4663.6|4680.3|4670.3|4658|4648|280
1584966300000|2020-03-23 12:25:00|4673.9|4663.9|4640.5|4630.5|4674.9|4664.9|4640.3|4630.3|308
1584966600000|2020-03-23 12:30:00|4641|4631|4631|4621|4642.9|4632.9|4622.8|4612.8|337
1584966900000|2020-03-23 12:35:00|4632.4|4622.4|4647|4637|4651.9|4641.9|4632.4|4622.4|358
1584967200000|2020-03-23 12:40:00|4647.9|4637.9|4656.1|4646.1|4664.6|4654.6|4645.3|4635.3|279
1584967500000|2020-03-23 12:45:00|4656.5|4646.5|4662.5|4652.5|4662.5|4652.5|4652|4642|179
1584967800000|2020-03-23 12:50:00|4662.4|4652.4|4663.4|4653.4|4664.6|4654.6|4651.8|4641.8|205
1584968100000|2020-03-23 12:55:00|4663.3|4653.3|4645.9|4635.9|4666.1|4656.1|4640.5|4630.5|252
1584968400000|2020-03-23 13:00:00|4645.8|4635.8|4672.6|4662.6|4674.3|4664.3|4644.3|4634.3|268
1584968700000|2020-03-23 13:05:00|4672.4|4662.4|4660|4650|4673.8|4663.8|4660|4650|226
1584969000000|2020-03-23 13:10:00|4660.5|4650.5|4652.8|4642.8|4662.9|4652.9|4645.9|4635.9|255
1584969300000|2020-03-23 13:15:00|4652.6|4642.6|4657.3|4647.3|4663.5|4653.5|4651|4641|228
1584969600000|2020-03-23 13:20:00|4657.5|4647.5|4647|4637|4657.5|4647.5|4644|4634|217
1584969900000|2020-03-23 13:25:00|4646.8|4636.8|4652.1|4642.1|4657.9|4647.9|4641.9|4631.9|220
1584970200000|2020-03-23 13:30:00|4650.9|4640.9|4622.6|4612.6|4650.9|4640.9|4612.6|4602.6|345
1584970500000|2020-03-23 13:35:00|4623.8|4613.8|4586|4576|4625|4615|4581.9|4571.9|361
1584970800000|2020-03-23 13:40:00|4586.6|4576.6|4604.4|4594.4|4608.8|4598.8|4577.3|4567.3|313
1584971100000|2020-03-23 13:45:00|4603.3|4593.3|4621.5|4611.5|4626.4|4616.4|4597.8|4587.8|302
1584971400000|2020-03-23 13:50:00|4621|4611|4620.8|4610.8|4630.6|4620.6|4609.9|4599.9|292
1584971700000|2020-03-23 13:55:00|4620.9|4610.9|4632.4|4622.4|4644|4634|4620.9|4610.9|259
1584972000000|2020-03-23 14:00:00|4632.3|4622.3|4607.1|4597.1|4637|4627|4600|4590|271
1584972300000|2020-03-23 14:05:00|4607.5|4597.5|4623.8|4613.8|4625.6|4615.6|4607.5|4597.5|260
1584972600000|2020-03-23 14:10:00|4623.9|4613.9|4636.8|4626.8|4645.3|4635.3|4623.9|4613.9|299
1584972900000|2020-03-23 14:15:00|4637.1|4627.1|4625.6|4615.6|4641.6|4631.6|4624.1|4614.1|276
1584973200000|2020-03-23 14:20:00|4626.5|4616.5|4639.8|4629.8|4644.5|4634.5|4621.4|4611.4|304
1584973500000|2020-03-23 14:25:00|4640|4630|4627.5|4617.5|4651.4|4641.4|4627.5|4617.5|278
1584973800000|2020-03-23 14:30:00|4627.6|4617.6|4627.9|4617.9|4633.9|4623.9|4618.5|4608.5|190
1584974100000|2020-03-23 14:35:00|4627.8|4617.8|4623.5|4613.5|4631|4621|4614|4604|189
1584974400000|2020-03-23 14:40:00|4623.4|4613.4|4623.9|4613.9|4628.1|4618.1|4615|4605|294
1584974700000|2020-03-23 14:45:00|4623.4|4613.4|4610.1|4600.1|4623.4|4613.4|4605.3|4595.3|234
1584975000000|2020-03-23 14:50:00|4610.3|4600.3|4608.4|4598.4|4617.8|4607.8|4606.4|4596.4|226
1584975300000|2020-03-23 14:55:00|4609.3|4599.3|4622.4|4612.4|4622.9|4612.9|4603.8|4593.8|237
1584975600000|2020-03-23 15:00:00|4622.3|4612.3|4618.9|4608.9|4625.5|4615.5|4609.4|4599.4|220
1584975900000|2020-03-23 15:05:00|4619|4609|4616.3|4606.3|4620.3|4610.3|4609.4|4599.4|187
1584976200000|2020-03-23 15:10:00|4616.5|4606.5|4605.8|4595.8|4620.5|4610.5|4604.4|4594.4|236
1584976500000|2020-03-23 15:15:00|4605|4595|4598.8|4588.8|4611.5|4601.5|4588|4578|271
1584976800000|2020-03-23 15:20:00|4598.4|4588.4|4597.3|4587.3|4605.5|4595.5|4595.4|4585.4|201
1584977100000|2020-03-23 15:25:00|4596.8|4586.8|4599|4589|4602.3|4592.3|4591.9|4581.9|219
1584977400000|2020-03-23 15:30:00|4598.4|4588.4|4598.8|4588.8|4611.5|4601.5|4597.4|4587.4|199
1584977700000|2020-03-23 15:35:00|4598.5|4588.5|4576.9|4566.9|4598.5|4588.5|4570|4560|243
1584978000000|2020-03-23 15:40:00|4576.6|4566.6|4558.1|4548.1|4576.6|4566.6|4553.9|4543.9|278
1584978300000|2020-03-23 15:45:00|4558.3|4548.3|4578.4|4568.4|4579.1|4569.1|4557|4547|264
1584978600000|2020-03-23 15:50:00|4578.1|4568.1|4581.9|4571.9|4590.4|4580.4|4575.6|4565.6|269
1584978900000|2020-03-23 15:55:00|4582.1|4572.1|4585.1|4575.1|4586.6|4576.6|4578.9|4568.9|230
1584979200000|2020-03-23 16:00:00|4584.9|4574.9|4596.6|4586.6|4602|4592|4581.3|4571.3|246
1584979500000|2020-03-23 16:05:00|4596.1|4586.1|4588|4578|4601.3|4591.3|4588|4578|229
1584979800000|2020-03-23 16:10:00|4587.8|4577.8|4590.3|4580.3|4592|4582|4579|4569|234
1584980100000|2020-03-23 16:15:00|4590.4|4580.4|4615|4605|4622.4|4612.4|4588.4|4578.4|310
1584980400000|2020-03-23 16:20:00|4615.1|4605.1|4610.8|4600.8|4624.3|4614.3|4610.8|4600.8|313
1584980700000|2020-03-23 16:25:00|4610.9|4600.9|4604.1|4594.1|4620.5|4610.5|4598.8|4588.8|237
1584981000000|2020-03-23 16:30:00|4604.4|4594.4|4617.1|4607.1|4617.1|4607.1|4602.1|4592.1|209
1584981300000|2020-03-23 16:35:00|4617.5|4607.5|4619.1|4609.1|4619.1|4609.1|4612.1|4602.1|195
1584981600000|2020-03-23 16:40:00|4619.5|4609.5|4638.1|4628.1|4642.5|4632.5|4619.1|4609.1|313
1584981900000|2020-03-23 16:45:00|4638|4628|4634.9|4624.9|4639.5|4629.5|4626.9|4616.9|338
1584982200000|2020-03-23 16:50:00|4635.1|4625.1|4631.5|4621.5|4639.5|4629.5|4624.4|4614.4|250
1584982500000|2020-03-23 16:55:00|4631.9|4621.9|4637|4627|4642.8|4632.8|4629.5|4619.5|302
1584982800000|2020-03-23 17:00:00|4635.5|4625.5|4629.8|4619.8|4639.3|4629.3|4629.5|4619.5|213
1584983100000|2020-03-23 17:05:00|4630|4620|4636|4626|4638.3|4628.3|4623|4613|166
1584983400000|2020-03-23 17:10:00|4636.3|4626.3|4644.1|4634.1|4646.6|4636.6|4632.5|4622.5|279
1584983700000|2020-03-23 17:15:00|4644.4|4634.4|4645.1|4635.1|4646.9|4636.9|4639.6|4629.6|308
1584984000000|2020-03-23 17:20:00|4644.6|4634.6|4647.3|4637.3|4649.5|4639.5|4642.6|4632.6|274
1584984300000|2020-03-23 17:25:00|4646.9|4636.9|4640.1|4630.1|4647.3|4637.3|4639.3|4629.3|198
1584984600000|2020-03-23 17:30:00|4639.8|4629.8|4644|4634|4644.3|4634.3|4635.6|4625.6|223
1584984900000|2020-03-23 17:35:00|4643.8|4633.8|4622.5|4612.5|4643.8|4633.8|4621.3|4611.3|240
1584985200000|2020-03-23 17:40:00|4622.9|4612.9|4621|4611|4629.3|4619.3|4618.8|4608.8|196
1584985500000|2020-03-23 17:45:00|4621.3|4611.3|4642.5|4632.5|4643.5|4633.5|4621.3|4611.3|190
1584985800000|2020-03-23 17:50:00|4641.6|4631.6|4637.4|4627.4|4643.6|4633.6|4631|4621|175
1584986100000|2020-03-23 17:55:00|4637|4627|4629|4619|4637|4627|4620.8|4610.8|202
1585011600000|2020-03-24 01:00:00|4614.3|4592.8|4749.4|4739.4|4768.6|4758.6|4614.3|4592.8|150
1585011900000|2020-03-24 01:05:00|4749.9|4739.9|4758.3|4748.3|4764.3|4754.3|4737.8|4727.8|443
1585012200000|2020-03-24 01:10:00|4759.4|4749.4|4757|4747|4764.1|4754.1|4744.4|4734.4|335
1585012500000|2020-03-24 01:15:00|4757.4|4747.4|4752.5|4742.5|4761.1|4751.1|4748.1|4738.1|341
1585012800000|2020-03-24 01:20:00|4752.1|4742.1|4743.3|4733.3|4756.6|4746.6|4742.5|4732.5|276
1585013100000|2020-03-24 01:25:00|4743.6|4733.6|4741.5|4731.5|4751.4|4741.4|4739.6|4729.6|279
1585013400000|2020-03-24 01:30:00|4740.9|4730.9|4727|4717|4741.3|4731.3|4727|4717|406
1585013700000|2020-03-24 01:35:00|4726.8|4716.8|4719.4|4709.4|4735.1|4725.1|4718.8|4708.8|282
1585014000000|2020-03-24 01:40:00|4719.3|4709.3|4718.6|4708.6|4723.1|4713.1|4706|4696|287
1585014300000|2020-03-24 01:45:00|4719|4709|4717.3|4707.3|4721.8|4711.8|4715.1|4705.1|153
1585014600000|2020-03-24 01:50:00|4717.5|4707.5|4725.3|4715.3|4728.3|4718.3|4716.8|4706.8|324
1585014900000|2020-03-24 01:55:00|4725|4715|4721.5|4711.5|4728.1|4718.1|4720.1|4710.1|202
1585015200000|2020-03-24 02:00:00|4721.8|4711.8|4715.4|4705.4|4724.5|4714.5|4712.3|4702.3|209
1585015500000|2020-03-24 02:05:00|4715.6|4705.6|4708.3|4698.3|4718.1|4708.1|4707.5|4697.5|213
1585015800000|2020-03-24 02:10:00|4709.3|4699.3|4719.8|4709.8|4719.9|4709.9|4707.5|4697.5|235
1585016100000|2020-03-24 02:15:00|4719.5|4709.5|4719.5|4709.5|4726.3|4716.3|4717.1|4707.1|148
1585016400000|2020-03-24 02:20:00|4719.4|4709.4|4724.3|4714.3|4725.3|4715.3|4716.9|4706.9|147
1585016700000|2020-03-24 02:25:00|4724.1|4714.1|4727.5|4717.5|4730.9|4720.9|4721.9|4711.9|155
1585017000000|2020-03-24 02:30:00|4727.3|4717.3|4729.4|4719.4|4738.1|4728.1|4724.8|4714.8|276
1585017300000|2020-03-24 02:35:00|4728.5|4718.5|4716.5|4706.5|4731.5|4721.5|4716.5|4706.5|265
1585017600000|2020-03-24 02:40:00|4716.8|4706.8|4721.3|4711.3|4725.4|4715.4|4710.9|4700.9|196
1585017900000|2020-03-24 02:45:00|4721.4|4711.4|4711.6|4701.6|4725.5|4715.5|4709.9|4699.9|208
1585018200000|2020-03-24 02:50:00|4712.8|4702.8|4717|4707|4718|4708|4707.4|4697.4|253
1585018500000|2020-03-24 02:55:00|4715.8|4705.8|4700.4|4690.4|4717.4|4707.4|4697.9|4687.9|260
1585018800000|2020-03-24 03:00:00|4700.6|4690.6|4692|4682|4702.6|4692.6|4690.4|4680.4|314
1585019100000|2020-03-24 03:05:00|4691.8|4681.8|4689.8|4679.8|4693.8|4683.8|4686|4676|255
1585019400000|2020-03-24 03:10:00|4689.5|4679.5|4677.4|4667.4|4689.8|4679.8|4670.8|4660.8|263
1585019700000|2020-03-24 03:15:00|4677|4667|4684.8|4674.8|4691.3|4681.3|4667.5|4657.5|288
1585020000000|2020-03-24 03:20:00|4684.4|4674.4|4695|4685|4695|4685|4679.8|4669.8|216
1585020300000|2020-03-24 03:25:00|4695.3|4685.3|4696.5|4686.5|4697|4687|4685.1|4675.1|211
1585020600000|2020-03-24 03:30:00|4696.8|4686.8|4699.8|4689.8|4699.8|4689.8|4691.1|4681.1|132
1585020900000|2020-03-24 03:35:00|4700.6|4690.6|4689|4679|4700.6|4690.6|4685.6|4675.6|132
1585021200000|2020-03-24 03:40:00|4690.1|4680.1|4690.8|4680.8|4695.6|4685.6|4681.8|4671.8|160
1585021500000|2020-03-24 03:45:00|4690.5|4680.5|4698.5|4688.5|4701.8|4691.8|4685.9|4675.9|118
1585021800000|2020-03-24 03:50:00|4698.9|4688.9|4692.5|4682.5|4700.3|4690.3|4692.5|4682.5|111
1585022100000|2020-03-24 03:55:00|4693|4683|4695.5|4685.5|4699|4689|4691.8|4681.8|134
1585022400000|2020-03-24 04:00:00|4695.3|4685.3|4690.3|4680.3|4695.3|4685.3|4688.8|4678.8|73
1585022700000|2020-03-24 04:05:00|4690.8|4680.8|4688.3|4678.3|4695.3|4685.3|4687.1|4677.1|86
1585023000000|2020-03-24 04:10:00|4688.5|4678.5|4677.6|4667.6|4689.1|4679.1|4675.5|4665.5|114
1585023300000|2020-03-24 04:15:00|4677.8|4667.8|4687.1|4677.1|4687.6|4677.6|4676.9|4666.9|99
1585023600000|2020-03-24 04:20:00|4686.5|4676.5|4689.1|4679.1|4691.6|4681.6|4684.8|4674.8|128
1585023900000|2020-03-24 04:25:00|4689.5|4679.5|4688.5|4678.5|4691.9|4681.9|4688|4678|126
1585024200000|2020-03-24 04:30:00|4688.4|4678.4|4680.4|4670.4|4688.4|4678.4|4680.3|4670.3|87
1585024500000|2020-03-24 04:35:00|4680|4670|4684.6|4674.6|4685.4|4675.4|4680|4670|108
1585024800000|2020-03-24 04:40:00|4684.9|4674.9|4688.5|4678.5|4692.9|4682.9|4684.9|4674.9|101
1585025100000|2020-03-24 04:45:00|4688.3|4678.3|4688.8|4678.8|4691.9|4681.9|4683.8|4673.8|80
1585025400000|2020-03-24 04:50:00|4689.3|4679.3|4691.5|4681.5|4694.5|4684.5|4688.8|4678.8|102
1585025700000|2020-03-24 04:55:00|4691.8|4681.8|4697.3|4687.3|4699.3|4689.3|4690.9|4680.9|84
1585026000000|2020-03-24 05:00:00|4697|4687|4697.5|4687.5|4700.8|4690.8|4693.3|4683.3|147
1585026300000|2020-03-24 05:05:00|4697.3|4687.3|4702.9|4692.9|4706.8|4696.8|4696|4686|121
1585026600000|2020-03-24 05:10:00|4702.6|4692.6|4699.5|4689.5|4703.3|4693.3|4697|4687|139
1585026900000|2020-03-24 05:15:00|4699.9|4689.9|4702|4692|4703.1|4693.1|4696.5|4686.5|138
1585027200000|2020-03-24 05:20:00|4701.9|4691.9|4695.1|4685.1|4702.1|4692.1|4695.1|4685.1|113
1585027500000|2020-03-24 05:25:00|4695.3|4685.3|4695|4685|4696.4|4686.4|4692.5|4682.5|98
1585027800000|2020-03-24 05:30:00|4694.8|4684.8|4663.4|4653.4|4695|4685|4663.4|4653.4|438
1585028100000|2020-03-24 05:35:00|4663|4653|4655.5|4645.5|4670|4660|4648.8|4638.8|491
1585028400000|2020-03-24 05:40:00|4655.8|4645.8|4667.8|4657.8|4674.6|4664.6|4655.8|4645.8|312
1585028700000|2020-03-24 05:45:00|4667.5|4657.5|4676.6|4666.6|4677.9|4667.9|4667.5|4657.5|270
1585029000000|2020-03-24 05:50:00|4676.3|4666.3|4680.5|4670.5|4682.1|4672.1|4676.1|4666.1|121
1585029300000|2020-03-24 05:55:00|4680.8|4670.8|4699.9|4689.9|4701.5|4691.5|4678.3|4668.3|236
1585029600000|2020-03-24 06:00:00|4700.1|4690.1|4699.4|4689.4|4710.5|4700.5|4699.4|4689.4|270
1585029900000|2020-03-24 06:05:00|4699.8|4689.8|4706.4|4696.4|4706.8|4696.8|4696.6|4686.6|161
1585030200000|2020-03-24 06:10:00|4706.8|4696.8|4711.8|4701.8|4726.3|4716.3|4706.8|4696.8|285
1585030500000|2020-03-24 06:15:00|4712|4702|4730.8|4720.8|4738.5|4728.5|4712|4702|361
1585030800000|2020-03-24 06:20:00|4730.9|4720.9|4721.3|4711.3|4734|4724|4714.3|4704.3|255
1585031100000|2020-03-24 06:25:00|4721|4711|4730.8|4720.8|4731.9|4721.9|4720.8|4710.8|150
1585031400000|2020-03-24 06:30:00|4731|4721|4719.9|4709.9|4732|4722|4716|4706|156
1585031700000|2020-03-24 06:35:00|4720.1|4710.1|4717|4707|4720.8|4710.8|4705.3|4695.3|195
1585032000000|2020-03-24 06:40:00|4716.8|4706.8|4718.5|4708.5|4720.9|4710.9|4711|4701|228
1585032300000|2020-03-24 06:45:00|4718.8|4708.8|4722.5|4712.5|4727.4|4717.4|4718|4708|204
1585032600000|2020-03-24 06:50:00|4723.1|4713.1|4732.5|4722.5|4732.9|4722.9|4720.8|4710.8|152
1585032900000|2020-03-24 06:55:00|4732.3|4722.3|4722.6|4712.6|4733.8|4723.8|4722.6|4712.6|168
1585033200000|2020-03-24 07:00:00|4722.9|4712.9|4716|4706|4725.3|4715.3|4715.8|4705.8|105
1585033500000|2020-03-24 07:05:00|4716.3|4706.3|4722|4712|4722.5|4712.5|4716|4706|62
1585033800000|2020-03-24 07:10:00|4721.9|4711.9|4715.8|4705.8|4721.9|4711.9|4714.6|4704.6|77
1585034100000|2020-03-24 07:15:00|4716.1|4706.1|4723.5|4713.5|4723.6|4713.6|4715|4705|81
1585034400000|2020-03-24 07:20:00|4723|4713|4721.9|4711.9|4727.1|4717.1|4721.9|4711.9|61
1585034700000|2020-03-24 07:25:00|4721.6|4711.6|4722.6|4712.6|4723.8|4713.8|4720.1|4710.1|69
1585035000000|2020-03-24 07:30:00|4723.8|4713.8|4733.1|4723.1|4734.4|4724.4|4723.8|4713.8|97
1585035300000|2020-03-24 07:35:00|4733|4723|4748.8|4738.8|4749.1|4739.1|4732.4|4722.4|100
1585035600000|2020-03-24 07:40:00|4749|4739|4744.6|4734.6|4752.5|4742.5|4744.5|4734.5|115
1585035900000|2020-03-24 07:45:00|4743.6|4733.6|4734.1|4724.1|4750|4740|4732.5|4722.5|92
1585036200000|2020-03-24 07:50:00|4734.3|4724.3|4737.8|4727.8|4737.8|4727.8|4729.9|4719.9|69
1585036500000|2020-03-24 07:55:00|4737.1|4727.1|4741.5|4731.5|4741.5|4731.5|4734.4|4724.4|63
1585036800000|2020-03-24 08:00:00|4741.3|4731.3|4752|4742|4753.4|4743.4|4737.6|4727.6|131
1585037100000|2020-03-24 08:05:00|4750.6|4740.6|4751|4741|4753.4|4743.4|4748.6|4738.6|82
1585037400000|2020-03-24 08:10:00|4750.9|4740.9|4747.9|4737.9|4752.9|4742.9|4746.8|4736.8|107
1585037700000|2020-03-24 08:15:00|4748.1|4738.1|4740.8|4730.8|4750.9|4740.9|4737.4|4727.4|119
1585038000000|2020-03-24 08:20:00|4740.9|4730.9|4738.6|4728.6|4743.5|4733.5|4737.1|4727.1|139
1585038300000|2020-03-24 08:25:00|4738.8|4728.8|4734.9|4724.9|4742.5|4732.5|4734.9|4724.9|99
1585038600000|2020-03-24 08:30:00|4734.6|4724.6|4730.4|4720.4|4735.9|4725.9|4728.4|4718.4|160
1585038900000|2020-03-24 08:35:00|4730|4720|4739.3|4729.3|4739.3|4729.3|4729.8|4719.8|136
1585039200000|2020-03-24 08:40:00|4739.8|4729.8|4737|4727|4741.5|4731.5|4735.6|4725.6|70
1585039500000|2020-03-24 08:45:00|4736.8|4726.8|4737.3|4727.3|4738|4728|4735|4725|96
1585039800000|2020-03-24 08:50:00|4736|4726|4738.9|4728.9|4741|4731|4735.9|4725.9|64
1585040100000|2020-03-24 08:55:00|4738.8|4728.8|4746.5|4736.5|4746.5|4736.5|4738.1|4728.1|85
1585040400000|2020-03-24 09:00:00|4746.4|4736.4|4743.3|4733.3|4752.6|4742.6|4742.3|4732.3|139
1585040700000|2020-03-24 09:05:00|4743|4733|4754.1|4744.1|4756.4|4746.4|4742.3|4732.3|72
1585041000000|2020-03-24 09:10:00|4755.5|4745.5|4763.3|4753.3|4763.3|4753.3|4754.5|4744.5|71
1585041300000|2020-03-24 09:15:00|4763.4|4753.4|4773.8|4763.8|4775.1|4765.1|4763.4|4753.4|129
1585041600000|2020-03-24 09:20:00|4774|4764|4786.1|4776.1|4792|4782|4774|4764|151
1585041900000|2020-03-24 09:25:00|4785.8|4775.8|4783.5|4773.5|4788.6|4778.6|4781.6|4771.6|118
1585042200000|2020-03-24 09:30:00|4783.1|4773.1|4789|4779|4791.5|4781.5|4783.1|4773.1|121
1585042500000|2020-03-24 09:35:00|4788.8|4778.8|4796.3|4786.3|4798.4|4788.4|4784.9|4774.9|129
1585042800000|2020-03-24 09:40:00|4796.1|4786.1|4797.8|4787.8|4799.6|4789.6|4793.9|4783.9|91
1585043100000|2020-03-24 09:45:00|4798.3|4788.3|4803.5|4793.5|4809.9|4799.9|4798.3|4788.3|116
1585043400000|2020-03-24 09:50:00|4803.8|4793.8|4801.6|4791.6|4803.9|4793.9|4798.5|4788.5|76
1585043700000|2020-03-24 09:55:00|4800.9|4790.9|4806.6|4796.6|4806.8|4796.8|4800.4|4790.4|82
1585044000000|2020-03-24 10:00:00|4807.1|4797.1|4809.6|4799.6|4810|4800|4798.8|4788.8|119
1585044300000|2020-03-24 10:05:00|4809.9|4799.9|4812.3|4802.3|4812.9|4802.9|4808.4|4798.4|66
1585044600000|2020-03-24 10:10:00|4812.5|4802.5|4813.3|4803.3|4813.6|4803.6|4808.5|4798.5|89
1585044900000|2020-03-24 10:15:00|4813|4803|4812.8|4802.8|4814.4|4804.4|4808.4|4798.4|59
1585045200000|2020-03-24 10:20:00|4813|4803|4813.4|4803.4|4813.6|4803.6|4810.5|4800.5|51
1585045500000|2020-03-24 10:25:00|4813.6|4803.6|4808.9|4798.9|4813.9|4803.9|4805|4795|94
1585045800000|2020-03-24 10:30:00|4809.1|4799.1|4802.8|4792.8|4811|4801|4801.9|4791.9|61
1585046100000|2020-03-24 10:35:00|4803.3|4793.3|4806.5|4796.5|4812|4802|4802.6|4792.6|88
1585046400000|2020-03-24 10:40:00|4806.6|4796.6|4805.5|4795.5|4807.4|4797.4|4802|4792|47
1585046700000|2020-03-24 10:45:00|4805.6|4795.6|4803.8|4793.8|4807.8|4797.8|4802.4|4792.4|70
1585047000000|2020-03-24 10:50:00|4802.9|4792.9|4801.9|4791.9|4803.5|4793.5|4798.5|4788.5|64
1585047300000|2020-03-24 10:55:00|4802.3|4792.3|4798.4|4788.4|4803|4793|4794.1|4784.1|104
1585047600000|2020-03-24 11:00:00|4798.5|4788.5|4796.1|4786.1|4801.8|4791.8|4792.3|4782.3|81
1585047900000|2020-03-24 11:05:00|4796.3|4786.3|4792.1|4782.1|4798.8|4788.8|4790.5|4780.5|70
1585048200000|2020-03-24 11:10:00|4792.3|4782.3|4792.4|4782.4|4797.6|4787.6|4788.4|4778.4|97
1585048500000|2020-03-24 11:15:00|4791.6|4781.6|4788.4|4778.4|4795.1|4785.1|4784.1|4774.1|153
1585048800000|2020-03-24 11:20:00|4787.8|4777.8|4785.6|4775.6|4789.9|4779.9|4783.1|4773.1|127
1585049100000|2020-03-24 11:25:00|4785.8|4775.8|4791.4|4781.4|4791.4|4781.4|4782.4|4772.4|143
1585049400000|2020-03-24 11:30:00|4791.3|4781.3|4797.6|4787.6|4797.9|4787.9|4785.5|4775.5|149
1585049700000|2020-03-24 11:35:00|4798|4788|4801.9|4791.9|4803.6|4793.6|4793.9|4783.9|94
1585050000000|2020-03-24 11:40:00|4802.1|4792.1|4805.8|4795.8|4814.4|4804.4|4800.9|4790.9|185
1585050300000|2020-03-24 11:45:00|4805.4|4795.4|4813.5|4803.5|4813.6|4803.6|4804.3|4794.3|113
1585050600000|2020-03-24 11:50:00|4813|4803|4820.3|4810.3|4823|4813|4810.8|4800.8|183
1585050900000|2020-03-24 11:55:00|4820.1|4810.1|4806.9|4796.9|4820.1|4810.1|4806.4|4796.4|159
1585051200000|2020-03-24 12:00:00|4807.1|4797.1|4799.6|4789.6|4811.6|4801.6|4799.5|4789.5|232
1585051500000|2020-03-24 12:05:00|4799.9|4789.9|4790.9|4780.9|4803|4793|4790|4780|240
1585051800000|2020-03-24 12:10:00|4790.4|4780.4|4794.9|4784.9|4798.3|4788.3|4788.3|4778.3|221
1585052100000|2020-03-24 12:15:00|4795.1|4785.1|4799.8|4789.8|4801.6|4791.6|4793.9|4783.9|160
1585052400000|2020-03-24 12:20:00|4799.3|4789.3|4797.5|4787.5|4801.5|4791.5|4796|4786|178
1585052700000|2020-03-24 12:25:00|4797.3|4787.3|4802.6|4792.6|4806.4|4796.4|4795|4785|190
1585053000000|2020-03-24 12:30:00|4802.9|4792.9|4802.9|4792.9|4807.3|4797.3|4797.6|4787.6|278
1585053300000|2020-03-24 12:35:00|4803.5|4793.5|4816.3|4806.3|4817|4807|4803|4793|234
1585053600000|2020-03-24 12:40:00|4815.9|4805.9|4812.1|4802.1|4818.3|4808.3|4810.8|4800.8|192
1585053900000|2020-03-24 12:45:00|4812.3|4802.3|4828.9|4818.9|4836|4826|4812.3|4802.3|209
1585054200000|2020-03-24 12:50:00|4829.5|4819.5|4853.3|4843.3|4860.1|4850.1|4827.9|4817.9|314
1585054500000|2020-03-24 12:55:00|4855|4845|4859.6|4849.6|4861.5|4851.5|4851.5|4841.5|301
1585054800000|2020-03-24 13:00:00|4859.4|4849.4|4864.8|4854.8|4875.5|4865.5|4853.1|4843.1|264
1585055100000|2020-03-24 13:05:00|4864.3|4854.3|4863.4|4853.4|4871.9|4861.9|4857.5|4847.5|218
1585055400000|2020-03-24 13:10:00|4863.3|4853.3|4871.9|4861.9|4886.4|4876.4|4860.9|4850.9|280
1585055700000|2020-03-24 13:15:00|4871.1|4861.1|4875.5|4865.5|4881.8|4871.8|4871.1|4861.1|127
1585056000000|2020-03-24 13:20:00|4875.3|4865.3|4870.4|4860.4|4878.8|4868.8|4869.6|4859.6|140
1585056300000|2020-03-24 13:25:00|4870.6|4860.6|4891.1|4881.1|4894.6|4884.6|4868.8|4858.8|228
1585056600000|2020-03-24 13:30:00|4892.3|4882.3|4894|4884|4900.8|4890.8|4884.8|4874.8|333
1585056900000|2020-03-24 13:35:00|4893.8|4883.8|4886.4|4876.4|4903.6|4893.6|4884.4|4874.4|413
1585057200000|2020-03-24 13:40:00|4886.6|4876.6|4874.4|4864.4|4896.9|4886.9|4873.6|4863.6|392
1585057500000|2020-03-24 13:45:00|4875|4865|4873.9|4863.9|4888.6|4878.6|4872|4862|380
1585057800000|2020-03-24 13:50:00|4874.1|4864.1|4879|4869|4882.8|4872.8|4859.3|4849.3|366
1585058100000|2020-03-24 13:55:00|4879.3|4869.3|4872.9|4862.9|4881.9|4871.9|4861.3|4851.3|251
1585058400000|2020-03-24 14:00:00|4873|4863|4876|4866|4879.3|4869.3|4871.8|4861.8|249
1585058700000|2020-03-24 14:05:00|4877.5|4867.5|4881.3|4871.3|4886|4876|4876.4|4866.4|265
1585059000000|2020-03-24 14:10:00|4881.5|4871.5|4879.1|4869.1|4881.6|4871.6|4870.3|4860.3|271
1585059300000|2020-03-24 14:15:00|4879.5|4869.5|4884.1|4874.1|4886.3|4876.3|4877.8|4867.8|266
1585059600000|2020-03-24 14:20:00|4884.6|4874.6|4885.5|4875.5|4886|4876|4880.4|4870.4|204
1585059900000|2020-03-24 14:25:00|4885.4|4875.4|4883|4873|4886.4|4876.4|4881.6|4871.6|188
1585060200000|2020-03-24 14:30:00|4882.4|4872.4|4881.5|4871.5|4885.5|4875.5|4877.3|4867.3|233
1585060500000|2020-03-24 14:35:00|4881.1|4871.1|4883.8|4873.8|4885|4875|4880.6|4870.6|214
1585060800000|2020-03-24 14:40:00|4883.6|4873.6|4884.8|4874.8|4884.9|4874.9|4879.9|4869.9|197
1585061400000|2020-03-24 14:50:00|4879.4|4869.4|4878.9|4868.9|4882.8|4872.8|4876.3|4866.3|125
1585061700000|2020-03-24 14:55:00|4879.1|4869.1|4892.5|4882.5|4893.6|4883.6|4879|4869|211
1585062000000|2020-03-24 15:00:00|4892.3|4882.3|4907.3|4897.3|4912.8|4902.8|4892.3|4882.3|300
1585062300000|2020-03-24 15:05:00|4907.9|4897.9|4911.8|4901.8|4912.6|4902.6|4891.5|4881.5|278
1585062600000|2020-03-24 15:10:00|4911.5|4901.5|4932.3|4922.3|4932.5|4922.5|4911.5|4901.5|263
1585062900000|2020-03-24 15:15:00|4933.1|4923.1|4927.4|4917.4|4933.5|4923.5|4924.4|4914.4|268
1585063200000|2020-03-24 15:20:00|4927.5|4917.5|4920|4910|4928.6|4918.6|4918.1|4908.1|278
1585063500000|2020-03-24 15:25:00|4919.8|4909.8|4926.3|4916.3|4932.3|4922.3|4914.5|4904.5|226
1585063800000|2020-03-24 15:30:00|4926.5|4916.5|4932|4922|4933.6|4923.6|4926.4|4916.4|170
1585064100000|2020-03-24 15:35:00|4932.3|4922.3|4928|4918|4933.6|4923.6|4926|4916|143
1585064400000|2020-03-24 15:40:00|4927.1|4917.1|4913.8|4903.8|4928.4|4918.4|4911.8|4901.8|179
1585064700000|2020-03-24 15:45:00|4914|4904|4878.8|4868.8|4914.4|4904.4|4878.8|4868.8|264
1585065000000|2020-03-24 15:50:00|4879|4869|4867.1|4857.1|4885.4|4875.4|4860.1|4850.1|323
1585065300000|2020-03-24 15:55:00|4867.3|4857.3|4853.4|4843.4|4870.3|4860.3|4852.5|4842.5|265
1585065600000|2020-03-24 16:00:00|4853|4843|4841.3|4831.3|4853.3|4843.3|4841|4831|240
1585065900000|2020-03-24 16:05:00|4841.5|4831.5|4844.6|4834.6|4846.5|4836.5|4830.8|4820.8|227
1585066200000|2020-03-24 16:10:00|4846.3|4836.3|4864|4854|4871.1|4861.1|4846.3|4836.3|287
1585066500000|2020-03-24 16:15:00|4864.9|4854.9|4863.1|4853.1|4868.8|4858.8|4863|4853|209
1585066800000|2020-03-24 16:20:00|4862.9|4852.9|4857.8|4847.8|4867.3|4857.3|4856.9|4846.9|234
1585067100000|2020-03-24 16:25:00|4857|4847|4861.3|4851.3|4866.5|4856.5|4851|4841|195
1585067400000|2020-03-24 16:30:00|4861.5|4851.5|4869.5|4859.5|4869.5|4859.5|4856.5|4846.5|227
1585067700000|2020-03-24 16:35:00|4870.1|4860.1|4864.9|4854.9|4870.6|4860.6|4862.5|4852.5|208
1585068000000|2020-03-24 16:40:00|4864.8|4854.8|4836.3|4826.3|4865.9|4855.9|4836|4826|330
1585068300000|2020-03-24 16:45:00|4836.8|4826.8|4816.6|4806.6|4837.9|4827.9|4807.5|4797.5|417
1585068600000|2020-03-24 16:50:00|4817.1|4807.1|4824.3|4814.3|4827.1|4817.1|4816|4806|253
1585068900000|2020-03-24 16:55:00|4823.9|4813.9|4816.1|4806.1|4824.1|4814.1|4813.3|4803.3|292
1585069200000|2020-03-24 17:00:00|4816.5|4806.5|4822|4812|4822.3|4812.3|4808.9|4798.9|239
1585069500000|2020-03-24 17:05:00|4821.8|4811.8|4829|4819|4831.3|4821.3|4821.3|4811.3|213
1585069800000|2020-03-24 17:10:00|4828.5|4818.5|4837|4827|4837.3|4827.3|4824.9|4814.9|202
1585070100000|2020-03-24 17:15:00|4836.5|4826.5|4831.4|4821.4|4842.5|4832.5|4812|4802|240
1585070400000|2020-03-24 17:20:00|4831.6|4821.6|4826.8|4816.8|4831.9|4821.9|4824.9|4814.9|170
1585070700000|2020-03-24 17:25:00|4826.6|4816.6|4834.5|4824.5|4837.8|4827.8|4825.5|4815.5|274
1585071000000|2020-03-24 17:30:00|4833.1|4823.1|4833.9|4823.9|4840|4830|4833.1|4823.1|214
1585071300000|2020-03-24 17:35:00|4834.3|4824.3|4842|4832|4844.3|4834.3|4833.6|4823.6|143
1585071600000|2020-03-24 17:40:00|4842.3|4832.3|4844.3|4834.3|4844.3|4834.3|4837.1|4827.1|194
1585071900000|2020-03-24 17:45:00|4844|4834|4839.4|4829.4|4845.8|4835.8|4839.4|4829.4|141
1585072200000|2020-03-24 17:50:00|4839.1|4829.1|4837.3|4827.3|4839.4|4829.4|4827.3|4817.3|176
1585072500000|2020-03-24 17:55:00|4837|4827|4835.8|4825.8|4838.6|4828.6|4832.8|4822.8|139
1585098000000|2020-03-25 01:00:00|4854|4837.8|4837.6|4827.6|4854|4840.3|4835.3|4825.3|117
1585098300000|2020-03-25 01:05:00|4837.5|4827.5|4855.6|4845.6|4870.1|4860.1|4833|4823|353
1585098600000|2020-03-25 01:10:00|4854.6|4844.6|4843.3|4833.3|4855|4845|4838.4|4828.4|213
1585098900000|2020-03-25 01:15:00|4844.4|4834.4|4821.1|4811.1|4844.8|4834.8|4819.3|4809.3|252
1585099200000|2020-03-25 01:20:00|4821|4811|4822|4812|4829|4819|4816|4806|217
1585099500000|2020-03-25 01:25:00|4821.6|4811.6|4821|4811|4825.8|4815.8|4814.4|4804.4|170
1585099800000|2020-03-25 01:30:00|4821.8|4811.8|4826.4|4816.4|4833.8|4823.8|4821|4811|203
1585100100000|2020-03-25 01:35:00|4826.5|4816.5|4826.3|4816.3|4827.9|4817.9|4816.3|4806.3|231
1585100400000|2020-03-25 01:40:00|4826.5|4816.5|4823.3|4813.3|4832.1|4822.1|4817.6|4807.6|373
1585100700000|2020-03-25 01:45:00|4823.8|4813.8|4822.3|4812.3|4825|4815|4814.9|4804.9|188
1585101000000|2020-03-25 01:50:00|4822|4812|4824.8|4814.8|4827|4817|4821.9|4811.9|167
1585101300000|2020-03-25 01:55:00|4825.1|4815.1|4820|4810|4826.6|4816.6|4816.8|4806.8|203
1585101600000|2020-03-25 02:00:00|4819.8|4809.8|4815.5|4805.5|4820.5|4810.5|4813.8|4803.8|108
1585101900000|2020-03-25 02:05:00|4814.3|4804.3|4817.5|4807.5|4821.8|4811.8|4812.8|4802.8|146
1585102200000|2020-03-25 02:10:00|4817.3|4807.3|4817.5|4807.5|4819.3|4809.3|4814.1|4804.1|134
1585102500000|2020-03-25 02:15:00|4817.8|4807.8|4819.3|4809.3|4822.6|4812.6|4817.8|4807.8|52
1585102800000|2020-03-25 02:20:00|4819.5|4809.5|4817.5|4807.5|4820.1|4810.1|4817.4|4807.4|37
1585103100000|2020-03-25 02:25:00|4817.4|4807.4|4816.8|4806.8|4818.4|4808.4|4816.6|4806.6|34
1585103400000|2020-03-25 02:30:00|4816.3|4806.3|4805|4795|4816.3|4806.3|4801.9|4791.9|149
1585103700000|2020-03-25 02:35:00|4805.3|4795.3|4806.3|4796.3|4810.5|4800.5|4803|4793|125
1585104000000|2020-03-25 02:40:00|4806.1|4796.1|4807.8|4797.8|4810.6|4800.6|4804|4794|111
1585104300000|2020-03-25 02:45:00|4808|4798|4808.6|4798.6|4810.1|4800.1|4800.9|4790.9|147
1585104600000|2020-03-25 02:50:00|4808.8|4798.8|4821.6|4811.6|4821.6|4811.6|4802.3|4792.3|161
1585104900000|2020-03-25 02:55:00|4822.1|4812.1|4843.8|4833.8|4852.1|4842.1|4820.5|4810.5|240
1585105200000|2020-03-25 03:00:00|4843.5|4833.5|4840|4830|4845.5|4835.5|4838.1|4828.1|183
1585105500000|2020-03-25 03:05:00|4840.3|4830.3|4841.6|4831.6|4848.8|4838.8|4840|4830|133
1585105800000|2020-03-25 03:10:00|4841.9|4831.9|4832.8|4822.8|4844.3|4834.3|4832.8|4822.8|144
1585106100000|2020-03-25 03:15:00|4833|4823|4826|4816|4836.3|4826.3|4820.9|4810.9|216
1585106400000|2020-03-25 03:20:00|4826.8|4816.8|4831.8|4821.8|4835|4825|4823.8|4813.8|186
1585106700000|2020-03-25 03:25:00|4832.1|4822.1|4819|4809|4832.9|4822.9|4817.5|4807.5|134
1585107000000|2020-03-25 03:30:00|4818.6|4808.6|4812.8|4802.8|4825.5|4815.5|4811.8|4801.8|82
1585107300000|2020-03-25 03:35:00|4813|4803|4814.9|4804.9|4814.9|4804.9|4811.1|4801.1|71
1585107600000|2020-03-25 03:40:00|4814.8|4804.8|4814.9|4804.9|4815|4805|4812.8|4802.8|46
1585107900000|2020-03-25 03:45:00|4815.1|4805.1|4815.9|4805.9|4818.9|4808.9|4815.1|4805.1|35
1585108200000|2020-03-25 03:50:00|4816.1|4806.1|4813.9|4803.9|4816.1|4806.1|4811.8|4801.8|53
1585108500000|2020-03-25 03:55:00|4814.1|4804.1|4813.5|4803.5|4814.4|4804.4|4813|4803|39
1585108800000|2020-03-25 04:00:00|4813.8|4803.8|4812|4802|4817|4807|4812|4802|35
1585109100000|2020-03-25 04:05:00|4813.5|4803.5|4815.3|4805.3|4815.3|4805.3|4813.5|4803.5|11
1585109400000|2020-03-25 04:10:00|4815.1|4805.1|4812.9|4802.9|4815.1|4805.1|4812.1|4802.1|21
1585109700000|2020-03-25 04:15:00|4812.5|4802.5|4810|4800|4812.5|4802.5|4807.5|4797.5|32
1585110000000|2020-03-25 04:20:00|4809.8|4799.8|4807.5|4797.5|4809.8|4799.8|4807.3|4797.3|17
1585110300000|2020-03-25 04:25:00|4806.6|4796.6|4802.9|4792.9|4808.8|4798.8|4802.9|4792.9|45
1585110600000|2020-03-25 04:30:00|4802.6|4792.6|4807.9|4797.9|4808.9|4798.9|4802.6|4792.6|68
1585110900000|2020-03-25 04:35:00|4808.1|4798.1|4815.1|4805.1|4815.1|4805.1|4808.1|4798.1|57
1585111200000|2020-03-25 04:40:00|4815.3|4805.3|4807.5|4797.5|4816.8|4806.8|4807.5|4797.5|56
1585111500000|2020-03-25 04:45:00|4808|4798|4808.1|4798.1|4808.9|4798.9|4804.9|4794.9|47
1585111800000|2020-03-25 04:50:00|4807.5|4797.5|4814.9|4804.9|4815|4805|4807.3|4797.3|45
1585112100000|2020-03-25 04:55:00|4814.8|4804.8|4842|4832|4852|4842|4809.8|4799.8|138
1585112400000|2020-03-25 05:00:00|4841.5|4831.5|4830.1|4820.1|4848.9|4838.9|4823|4813|149
1585112700000|2020-03-25 05:05:00|4830|4820|4844.6|4834.6|4849.9|4839.9|4829.3|4819.3|195
1585113000000|2020-03-25 05:10:00|4844|4834|4846.3|4836.3|4858.5|4848.5|4841|4831|158
1585113300000|2020-03-25 05:15:00|4845.8|4835.8|4827.8|4817.8|4846.5|4836.5|4827.8|4817.8|196
1585113600000|2020-03-25 05:20:00|4828|4818|4838.3|4828.3|4839.1|4829.1|4826.6|4816.6|137
1585113900000|2020-03-25 05:25:00|4837.8|4827.8|4840.5|4830.5|4841.8|4831.8|4834.3|4824.3|136
1585114200000|2020-03-25 05:30:00|4841.1|4831.1|4813.4|4803.4|4847|4837|4805.3|4795.3|410
1585114500000|2020-03-25 05:35:00|4813.3|4803.3|4819.8|4809.8|4824.4|4814.4|4807.8|4797.8|235
1585114800000|2020-03-25 05:40:00|4819.9|4809.9|4818.3|4808.3|4828.1|4818.1|4815.6|4805.6|238
1585115100000|2020-03-25 05:45:00|4818.5|4808.5|4816.5|4806.5|4820.5|4810.5|4814.1|4804.1|202
1585115400000|2020-03-25 05:50:00|4816.4|4806.4|4813|4803|4821.3|4811.3|4811.4|4801.4|237
1585115700000|2020-03-25 05:55:00|4813.4|4803.4|4826.6|4816.6|4827.5|4817.5|4812.8|4802.8|176
1585116000000|2020-03-25 06:00:00|4827.4|4817.4|4828.3|4818.3|4833.3|4823.3|4820.9|4810.9|281
1585116300000|2020-03-25 06:05:00|4829|4819|4835.5|4825.5|4842.3|4832.3|4828.8|4818.8|241
1585116600000|2020-03-25 06:10:00|4836|4826|4829.6|4819.6|4840.3|4830.3|4828|4818|188
1585116900000|2020-03-25 06:15:00|4829.9|4819.9|4829.9|4819.9|4834.1|4824.1|4821.6|4811.6|194
1585117200000|2020-03-25 06:20:00|4829.1|4819.1|4834.3|4824.3|4834.8|4824.8|4826|4816|151
1585117500000|2020-03-25 06:25:00|4834|4824|4837.8|4827.8|4839.5|4829.5|4831.6|4821.6|144
1585117800000|2020-03-25 06:30:00|4837.9|4827.9|4835.5|4825.5|4839.8|4829.8|4833.8|4823.8|191
1585118100000|2020-03-25 06:35:00|4835.4|4825.4|4833.1|4823.1|4835.4|4825.4|4828.8|4818.8|140
1585118400000|2020-03-25 06:40:00|4833.4|4823.4|4852|4842|4853|4843|4833.1|4823.1|197
1585118700000|2020-03-25 06:45:00|4852.3|4842.3|4851.3|4841.3|4853.5|4843.5|4844.5|4834.5|173
1585119000000|2020-03-25 06:50:00|4850.9|4840.9|4843.5|4833.5|4851.5|4841.5|4839.9|4829.9|219
1585119300000|2020-03-25 06:55:00|4843.3|4833.3|4866.4|4856.4|4868.3|4858.3|4840.6|4830.6|200
1585119600000|2020-03-25 07:00:00|4866.5|4856.5|4861.8|4851.8|4870.3|4860.3|4853.6|4843.6|135
1585119900000|2020-03-25 07:05:00|4862|4852|4865.6|4855.6|4866.6|4856.6|4862|4852|66
1585120200000|2020-03-25 07:10:00|4865.4|4855.4|4866.5|4856.5|4869.5|4859.5|4862.3|4852.3|88
1585120500000|2020-03-25 07:15:00|4866.3|4856.3|4860.8|4850.8|4866.4|4856.4|4858.9|4848.9|150
1585120800000|2020-03-25 07:20:00|4860.9|4850.9|4860|4850|4865.8|4855.8|4859.8|4849.8|90
1585121100000|2020-03-25 07:25:00|4861.1|4851.1|4865.3|4855.3|4875.6|4865.6|4859.5|4849.5|131
1585121400000|2020-03-25 07:30:00|4865.5|4855.5|4859.4|4849.4|4865.5|4855.5|4858.6|4848.6|139
1585121700000|2020-03-25 07:35:00|4859.3|4849.3|4865.3|4855.3|4866.6|4856.6|4858.5|4848.5|142
1585122000000|2020-03-25 07:40:00|4865.1|4855.1|4878|4868|4878|4868|4864.4|4854.4|107
1585122300000|2020-03-25 07:45:00|4879|4869|4877|4867|4883.1|4873.1|4876.4|4866.4|68
1585122600000|2020-03-25 07:50:00|4877.3|4867.3|4882.6|4872.6|4887|4877|4868.5|4858.5|128
1585122900000|2020-03-25 07:55:00|4882.8|4872.8|4890.4|4880.4|4890.4|4880.4|4880.8|4870.8|163
1585123200000|2020-03-25 08:00:00|4890.8|4880.8|4851.3|4841.3|4890.8|4880.8|4848.4|4838.4|298
1585123500000|2020-03-25 08:05:00|4851.5|4841.5|4848.9|4838.9|4857.9|4847.9|4846.6|4836.6|239
1585123800000|2020-03-25 08:10:00|4848.8|4838.8|4842.4|4832.4|4849.8|4839.8|4839|4829|173
1585124100000|2020-03-25 08:15:00|4842.6|4832.6|4838.3|4828.3|4845.5|4835.5|4832.4|4822.4|152
1585124400000|2020-03-25 08:20:00|4839.8|4829.8|4850.8|4840.8|4851.6|4841.6|4839.8|4829.8|159
1585124700000|2020-03-25 08:25:00|4851|4841|4851.5|4841.5|4852.9|4842.9|4844.6|4834.6|152
1585125000000|2020-03-25 08:30:00|4851.8|4841.8|4854.6|4844.6|4854.6|4844.6|4846.9|4836.9|132
1585125300000|2020-03-25 08:35:00|4855|4845|4846.9|4836.9|4856.1|4846.1|4845.3|4835.3|99
1585125600000|2020-03-25 08:40:00|4846.5|4836.5|4862.6|4852.6|4862.9|4852.9|4845|4835|140
1585125900000|2020-03-25 08:45:00|4862.5|4852.5|4860.8|4850.8|4863.5|4853.5|4856.8|4846.8|124
1585126200000|2020-03-25 08:50:00|4860.9|4850.9|4859.1|4849.1|4864.4|4854.4|4855.8|4845.8|129
1585126500000|2020-03-25 08:55:00|4859|4849|4867.1|4857.1|4872|4862|4858.5|4848.5|121
1585126800000|2020-03-25 09:00:00|4867.3|4857.3|4866.6|4856.6|4872.3|4862.3|4864.9|4854.9|129
1585127100000|2020-03-25 09:05:00|4867.1|4857.1|4871|4861|4871.4|4861.4|4862.4|4852.4|115
1585127400000|2020-03-25 09:10:00|4871.3|4861.3|4864.1|4854.1|4871.3|4861.3|4861.3|4851.3|55
1585127700000|2020-03-25 09:15:00|4863.3|4853.3|4847.4|4837.4|4863.3|4853.3|4847|4837|164
1585128000000|2020-03-25 09:20:00|4847.1|4837.1|4850.8|4840.8|4851.4|4841.4|4843.9|4833.9|108
1585128300000|2020-03-25 09:25:00|4851.1|4841.1|4847.5|4837.5|4851.5|4841.5|4844.6|4834.6|113
1585128600000|2020-03-25 09:30:00|4847.8|4837.8|4847|4837|4849.1|4839.1|4842.3|4832.3|94
1585128900000|2020-03-25 09:35:00|4846.9|4836.9|4850.3|4840.3|4850.8|4840.8|4842.6|4832.6|72
1585129200000|2020-03-25 09:40:00|4850|4840|4838.9|4828.9|4850.3|4840.3|4838|4828|111
1585129500000|2020-03-25 09:45:00|4838.8|4828.8|4840.9|4830.9|4844.1|4834.1|4838.8|4828.8|113
1585129800000|2020-03-25 09:50:00|4840.8|4830.8|4839.5|4829.5|4843.1|4833.1|4836.9|4826.9|148
1585130100000|2020-03-25 09:55:00|4839.4|4829.4|4843.9|4833.9|4844.1|4834.1|4835.4|4825.4|91
1585130400000|2020-03-25 10:00:00|4843.6|4833.6|4839.8|4829.8|4843.9|4833.9|4835.3|4825.3|121
1585130700000|2020-03-25 10:05:00|4839.6|4829.6|4818.8|4808.8|4839.6|4829.6|4818.8|4808.8|167
1585131000000|2020-03-25 10:10:00|4818.9|4808.9|4816.4|4806.4|4820.4|4810.4|4813.1|4803.1|103
1585131300000|2020-03-25 10:15:00|4816.5|4806.5|4821.9|4811.9|4830.1|4820.1|4816.5|4806.5|167
1585131600000|2020-03-25 10:20:00|4821.6|4811.6|4812.4|4802.4|4823.4|4813.4|4811.9|4801.9|189
1585131900000|2020-03-25 10:25:00|4811.4|4801.4|4798.9|4788.9|4812.5|4802.5|4794.3|4784.3|156
1585132200000|2020-03-25 10:30:00|4798.6|4788.6|4795.5|4785.5|4804.1|4794.1|4795.5|4785.5|172
1585132500000|2020-03-25 10:35:00|4795.8|4785.8|4796.3|4786.3|4796.5|4786.5|4789.6|4779.6|179
1585132800000|2020-03-25 10:40:00|4796|4786|4790|4780|4796.3|4786.3|4786.3|4776.3|246
1585133100000|2020-03-25 10:45:00|4789.1|4779.1|4771.5|4761.5|4789.1|4779.1|4768.3|4758.3|295
1585133400000|2020-03-25 10:50:00|4771.6|4761.6|4771.4|4761.4|4774.8|4764.8|4767.3|4757.3|236
1585133700000|2020-03-25 10:55:00|4771.8|4761.8|4762.4|4752.4|4773.9|4763.9|4759.1|4749.1|285
1585134000000|2020-03-25 11:00:00|4761.6|4751.6|4771.4|4761.4|4774.4|4764.4|4756.6|4746.6|249
1585134300000|2020-03-25 11:05:00|4771.3|4761.3|4770.3|4760.3|4781.3|4771.3|4759.6|4749.6|238
1585134600000|2020-03-25 11:10:00|4769.3|4759.3|4770.6|4760.6|4789.1|4779.1|4766.3|4756.3|304
1585134900000|2020-03-25 11:15:00|4771.1|4761.1|4777.1|4767.1|4780|4770|4769.6|4759.6|235
1585135200000|2020-03-25 11:20:00|4777|4767|4779.8|4769.8|4782|4772|4773.6|4763.6|210
1585135500000|2020-03-25 11:25:00|4780|4770|4775.6|4765.6|4781|4771|4774.9|4764.9|158
1585135800000|2020-03-25 11:30:00|4776|4766|4761.3|4751.3|4778.4|4768.4|4761.3|4751.3|223
1585136100000|2020-03-25 11:35:00|4760.8|4750.8|4770.3|4760.3|4772.4|4762.4|4760.3|4750.3|246
1585136400000|2020-03-25 11:40:00|4770.5|4760.5|4777.8|4767.8|4777.8|4767.8|4770.3|4760.3|213
1585136700000|2020-03-25 11:45:00|4778.3|4768.3|4782.9|4772.9|4782.9|4772.9|4775.8|4765.8|220
1585137000000|2020-03-25 11:50:00|4783.3|4773.3|4779.9|4769.9|4785.4|4775.4|4777.6|4767.6|161
1585137300000|2020-03-25 11:55:00|4780|4770|4788.1|4778.1|4788.1|4778.1|4778.5|4768.5|213
1585137600000|2020-03-25 12:00:00|4788|4778|4783.3|4773.3|4789|4779|4781.6|4771.6|226
1585137900000|2020-03-25 12:05:00|4783|4773|4783.8|4773.8|4792.9|4782.9|4781.1|4771.1|230
1585138200000|2020-03-25 12:10:00|4784|4774|4786.8|4776.8|4792.5|4782.5|4782.6|4772.6|227
1585138500000|2020-03-25 12:15:00|4787.3|4777.3|4786|4776|4790.8|4780.8|4782.4|4772.4|207
1585138800000|2020-03-25 12:20:00|4786.3|4776.3|4776.8|4766.8|4787.4|4777.4|4774.3|4764.3|175
1585139100000|2020-03-25 12:25:00|4776.9|4766.9|4771|4761|4778.3|4768.3|4766.3|4756.3|187
1585139400000|2020-03-25 12:30:00|4771.3|4761.3|4769|4759|4777.3|4767.3|4768.4|4758.4|251
1585139700000|2020-03-25 12:35:00|4769.3|4759.3|4769.9|4759.9|4779.3|4769.3|4767.5|4757.5|208
1585140000000|2020-03-25 12:40:00|4770|4760|4770.5|4760.5|4774.8|4764.8|4769.5|4759.5|183
1585140300000|2020-03-25 12:45:00|4769.9|4759.9|4766.3|4756.3|4769.9|4759.9|4765.3|4755.3|151
1585140600000|2020-03-25 12:50:00|4766|4756|4756.3|4746.3|4766|4756|4748.6|4738.6|184
1585140900000|2020-03-25 12:55:00|4756|4746|4766.9|4756.9|4770.6|4760.6|4753.9|4743.9|197
1585141200000|2020-03-25 13:00:00|4766.8|4756.8|4768.6|4758.6|4770.5|4760.5|4762.8|4752.8|190
1585141500000|2020-03-25 13:05:00|4768.5|4758.5|4775.5|4765.5|4777.8|4767.8|4767.8|4757.8|157
1585141800000|2020-03-25 13:10:00|4775.6|4765.6|4791.6|4781.6|4792.8|4782.8|4772.4|4762.4|235
1585142100000|2020-03-25 13:15:00|4792|4782|4806.8|4796.8|4808.8|4798.8|4789|4779|331
1585142400000|2020-03-25 13:20:00|4807|4797|4817.4|4807.4|4819.4|4809.4|4807|4797|253
1585142700000|2020-03-25 13:25:00|4817.8|4807.8|4822.6|4812.6|4830.1|4820.1|4816.1|4806.1|253
1585143000000|2020-03-25 13:30:00|4822.9|4812.9|4812.8|4802.8|4822.9|4812.9|4798.4|4788.4|469
1585143300000|2020-03-25 13:35:00|4812.6|4802.6|4827.3|4817.3|4827.4|4817.4|4811.3|4801.3|447
1585143600000|2020-03-25 13:40:00|4826.9|4816.9|4815.1|4805.1|4826.9|4816.9|4808.9|4798.9|415
1585143900000|2020-03-25 13:45:00|4815.4|4805.4|4819.3|4809.3|4829.6|4819.6|4812.4|4802.4|401
1585144200000|2020-03-25 13:50:00|4819.1|4809.1|4794.9|4784.9|4821.1|4811.1|4786.6|4776.6|411
1585144500000|2020-03-25 13:55:00|4795.4|4785.4|4797.6|4787.6|4809.6|4799.6|4794.3|4784.3|332
1585144800000|2020-03-25 14:00:00|4797.1|4787.1|4793.6|4783.6|4800|4790|4785.4|4775.4|398
1585145100000|2020-03-25 14:05:00|4793.8|4783.8|4806.4|4796.4|4807.4|4797.4|4793.8|4783.8|291
1585145400000|2020-03-25 14:10:00|4806.3|4796.3|4805.1|4795.1|4808.1|4798.1|4798.5|4788.5|306
1585145700000|2020-03-25 14:15:00|4805.5|4795.5|4818.1|4808.1|4829.6|4819.6|4805.5|4795.5|394
1585146000000|2020-03-25 14:20:00|4817.6|4807.6|4828.6|4818.6|4833|4823|4814.3|4804.3|361
1585146300000|2020-03-25 14:25:00|4828.8|4818.8|4832.4|4822.4|4833.5|4823.5|4815|4805|321
1585146600000|2020-03-25 14:30:00|4831.6|4821.6|4830.9|4820.9|4844.4|4834.4|4823.1|4813.1|357
1585146900000|2020-03-25 14:35:00|4830.8|4820.8|4845.1|4835.1|4847.5|4837.5|4828.9|4818.9|340
1585147200000|2020-03-25 14:40:00|4844.9|4834.9|4854.3|4844.3|4868.8|4858.8|4843.1|4833.1|360
1585147500000|2020-03-25 14:45:00|4854.8|4844.8|4847.1|4837.1|4855.1|4845.1|4837.8|4827.8|398
1585147800000|2020-03-25 14:50:00|4847.5|4837.5|4847|4837|4855.5|4845.5|4844.4|4834.4|352
1585148100000|2020-03-25 14:55:00|4846.9|4836.9|4847.8|4837.8|4850.1|4840.1|4840.9|4830.9|331
1585148400000|2020-03-25 15:00:00|4847.9|4837.9|4855.8|4845.8|4856.5|4846.5|4847|4837|326
1585148700000|2020-03-25 15:05:00|4856|4846|4860.5|4850.5|4868.3|4858.3|4854.3|4844.3|245
1585149000000|2020-03-25 15:10:00|4860.6|4850.6|4848.5|4838.5|4861.9|4851.9|4846.9|4836.9|299
1585149300000|2020-03-25 15:15:00|4848.6|4838.6|4854.5|4844.5|4855.8|4845.8|4841.8|4831.8|254
1585149600000|2020-03-25 15:20:00|4854.4|4844.4|4842.5|4832.5|4855.4|4845.4|4841.5|4831.5|278
1585149900000|2020-03-25 15:25:00|4842.8|4832.8|4847.4|4837.4|4850.3|4840.3|4842.6|4832.6|235
1585150200000|2020-03-25 15:30:00|4846.8|4836.8|4852.5|4842.5|4858.3|4848.3|4838.9|4828.9|294
1585150500000|2020-03-25 15:35:00|4853.5|4843.5|4849.9|4839.9|4855.9|4845.9|4846.3|4836.3|290
1585150800000|2020-03-25 15:40:00|4850.3|4840.3|4850.3|4840.3|4855.4|4845.4|4847.1|4837.1|270
1585151100000|2020-03-25 15:45:00|4850.1|4840.1|4853.4|4843.4|4858.6|4848.6|4843.8|4833.8|324
1585151400000|2020-03-25 15:50:00|4853.6|4843.6|4849.5|4839.5|4855.8|4845.8|4844.1|4834.1|308
1585151700000|2020-03-25 15:55:00|4849.6|4839.6|4866.8|4856.8|4866.8|4856.8|4849.3|4839.3|318
1585152000000|2020-03-25 16:00:00|4867|4857|4891.3|4881.3|4894.8|4884.8|4867|4857|295
1585152300000|2020-03-25 16:05:00|4891.5|4881.5|4881.9|4871.9|4895.1|4885.1|4879.4|4869.4|288
1585152600000|2020-03-25 16:10:00|4882.1|4872.1|4880.1|4870.1|4885.1|4875.1|4873.5|4863.5|250
1585152900000|2020-03-25 16:15:00|4880|4870|4890.1|4880.1|4890.9|4880.9|4878.4|4868.4|221
1585153200000|2020-03-25 16:20:00|4890.3|4880.3|4889.9|4879.9|4894.1|4884.1|4883.9|4873.9|205
1585153500000|2020-03-25 16:25:00|4889.6|4879.6|4889.9|4879.9|4892.5|4882.5|4886.4|4876.4|172
1585153800000|2020-03-25 16:30:00|4890.1|4880.1|4879|4869|4890.1|4880.1|4870.9|4860.9|211
1585154100000|2020-03-25 16:35:00|4879.3|4869.3|4871.3|4861.3|4880.6|4870.6|4870.6|4860.6|181
1585154400000|2020-03-25 16:40:00|4870.6|4860.6|4869.4|4859.4|4873|4863|4864.1|4854.1|168
1585154700000|2020-03-25 16:45:00|4869.1|4859.1|4856.1|4846.1|4870.5|4860.5|4852.3|4842.3|401
1585155000000|2020-03-25 16:50:00|4856.9|4846.9|4865|4855|4868.1|4858.1|4856.6|4846.6|252
1585155300000|2020-03-25 16:55:00|4865.3|4855.3|4865.4|4855.4|4869.4|4859.4|4862.3|4852.3|251
1585155600000|2020-03-25 17:00:00|4865.1|4855.1|4867.5|4857.5|4869.4|4859.4|4861.1|4851.1|195
1585155900000|2020-03-25 17:05:00|4868|4858|4872|4862|4872.8|4862.8|4867.3|4857.3|191
1585156200000|2020-03-25 17:10:00|4871|4861|4870|4860|4872.8|4862.8|4867.9|4857.9|139
1585156500000|2020-03-25 17:15:00|4869.8|4859.8|4875.5|4865.5|4875.9|4865.9|4866.9|4856.9|237
1585156800000|2020-03-25 17:20:00|4875.3|4865.3|4870.9|4860.9|4875.8|4865.8|4870.9|4860.9|174
1585157100000|2020-03-25 17:25:00|4870.6|4860.6|4868.3|4858.3|4871.1|4861.1|4863.8|4853.8|170
1585157400000|2020-03-25 17:30:00|4868|4858|4869.8|4859.8|4869.8|4859.8|4863.8|4853.8|154
1585157700000|2020-03-25 17:35:00|4870|4860|4878.5|4868.5|4878.5|4868.5|4868.8|4858.8|128
1585158000000|2020-03-25 17:40:00|4879.8|4869.8|4890.4|4880.4|4892.3|4882.3|4878.8|4868.8|157
1585158300000|2020-03-25 17:45:00|4890.6|4880.6|4893.5|4883.5|4894.6|4884.6|4888.1|4878.1|124
1585158600000|2020-03-25 17:50:00|4893.8|4883.8|4884|4874|4894.4|4884.4|4883|4873|161
1585158900000|2020-03-25 17:55:00|4883.9|4873.9|4880.5|4870.5|4886.5|4876.5|4876.1|4866.1|204
1585184400000|2020-03-26 01:00:00|4880.3|4864.5|4820.3|4810.3|4880.3|4864.5|4820.3|4810.3|107
1585184700000|2020-03-26 01:05:00|4820.6|4810.6|4831.8|4821.8|4834.4|4824.4|4818|4808|211
1585185000000|2020-03-26 01:10:00|4831.5|4821.5|4832.5|4822.5|4838.3|4828.3|4824.9|4814.9|172
1585185300000|2020-03-26 01:15:00|4832.3|4822.3|4831.8|4821.8|4832.3|4822.3|4822|4812|170
1585185600000|2020-03-26 01:20:00|4832.3|4822.3|4822.9|4812.9|4837.8|4827.8|4822.8|4812.8|214
1585185900000|2020-03-26 01:25:00|4823.1|4813.1|4817|4807|4823.4|4813.4|4808.6|4798.6|318
1585186200000|2020-03-26 01:30:00|4816.5|4806.5|4809.5|4799.5|4825.8|4815.8|4809.4|4799.4|215
1585186500000|2020-03-26 01:35:00|4809.8|4799.8|4822.8|4812.8|4824.6|4814.6|4809.8|4799.8|155
1585186800000|2020-03-26 01:40:00|4822.5|4812.5|4828.8|4818.8|4829.3|4819.3|4819.8|4809.8|160
1585187100000|2020-03-26 01:45:00|4829.3|4819.3|4820.3|4810.3|4830|4820|4819.4|4809.4|156
1585187400000|2020-03-26 01:50:00|4820|4810|4826.5|4816.5|4828.5|4818.5|4818.8|4808.8|190
1585187700000|2020-03-26 01:55:00|4826.8|4816.8|4820.5|4810.5|4827.6|4817.6|4818|4808|67
1585188000000|2020-03-26 02:00:00|4821|4811|4823.3|4813.3|4824|4814|4817.3|4807.3|120
1585188300000|2020-03-26 02:05:00|4823|4813|4818.3|4808.3|4829.5|4819.5|4812.3|4802.3|177
1585188600000|2020-03-26 02:10:00|4818.5|4808.5|4812.6|4802.6|4821.6|4811.6|4810.4|4800.4|210
1585188900000|2020-03-26 02:15:00|4812.8|4802.8|4814.5|4804.5|4820.8|4810.8|4812.5|4802.5|111
1585189200000|2020-03-26 02:20:00|4814.6|4804.6|4820.8|4810.8|4822|4812|4814.6|4804.6|78
1585189500000|2020-03-26 02:25:00|4821|4811|4825|4815|4825|4815|4820|4810|83
1585189800000|2020-03-26 02:30:00|4826|4816|4816|4806|4826|4816|4813.3|4803.3|170
1585190100000|2020-03-26 02:35:00|4816.4|4806.4|4828.3|4818.3|4829.8|4819.8|4812.1|4802.1|140
1585190400000|2020-03-26 02:40:00|4828|4818|4820.4|4810.4|4828.9|4818.9|4819|4809|131
1585190700000|2020-03-26 02:45:00|4820.6|4810.6|4825.3|4815.3|4830.3|4820.3|4820.6|4810.6|151
1585191000000|2020-03-26 02:50:00|4825|4815|4822.3|4812.3|4826.4|4816.4|4819|4809|96
1585191300000|2020-03-26 02:55:00|4822|4812|4827.3|4817.3|4833.8|4823.8|4820.8|4810.8|114
1585191600000|2020-03-26 03:00:00|4826.9|4816.9|4827.5|4817.5|4831.1|4821.1|4825.3|4815.3|128
1585191900000|2020-03-26 03:05:00|4827.4|4817.4|4835.5|4825.5|4838.1|4828.1|4827.1|4817.1|174
1585192200000|2020-03-26 03:10:00|4835.3|4825.3|4831.4|4821.4|4835.9|4825.9|4830.3|4820.3|121
1585192500000|2020-03-26 03:15:00|4831|4821|4832.6|4822.6|4834.4|4824.4|4828|4818|154
1585192800000|2020-03-26 03:20:00|4832.8|4822.8|4827.4|4817.4|4835.3|4825.3|4827.4|4817.4|100
1585193100000|2020-03-26 03:25:00|4827.5|4817.5|4832.8|4822.8|4840|4830|4827.5|4817.5|173
1585193400000|2020-03-26 03:30:00|4832.5|4822.5|4823.5|4813.5|4834.8|4824.8|4820.3|4810.3|165
1585193700000|2020-03-26 03:35:00|4823.8|4813.8|4825.5|4815.5|4827.3|4817.3|4822.3|4812.3|98
1585194000000|2020-03-26 03:40:00|4825.3|4815.3|4824.3|4814.3|4827.8|4817.8|4822|4812|98
1585194300000|2020-03-26 03:45:00|4824.4|4814.4|4827.5|4817.5|4827.5|4817.5|4822.4|4812.4|96
1585194600000|2020-03-26 03:50:00|4827.3|4817.3|4831.5|4821.5|4831.8|4821.8|4824|4814|117
1585194900000|2020-03-26 03:55:00|4831.6|4821.6|4827.1|4817.1|4834.8|4824.8|4825.6|4815.6|131
1585195200000|2020-03-26 04:00:00|4827.3|4817.3|4822.3|4812.3|4829.9|4819.9|4822.3|4812.3|118
1585195500000|2020-03-26 04:05:00|4822.4|4812.4|4830.3|4820.3|4830.3|4820.3|4822.4|4812.4|104
1585195800000|2020-03-26 04:10:00|4829.6|4819.6|4828.9|4818.9|4834.1|4824.1|4827|4817|119
1585196100000|2020-03-26 04:15:00|4828.8|4818.8|4824.8|4814.8|4829.9|4819.9|4822.8|4812.8|105
1585196400000|2020-03-26 04:20:00|4824.9|4814.9|4828.9|4818.9|4828.9|4818.9|4822.5|4812.5|84
1585196700000|2020-03-26 04:25:00|4828.6|4818.6|4832.5|4822.5|4833|4823|4826.4|4816.4|79
1585197000000|2020-03-26 04:30:00|4833|4823|4828.5|4818.5|4834|4824|4828.5|4818.5|63
1585197300000|2020-03-26 04:35:00|4828.9|4818.9|4831.6|4821.6|4831.9|4821.9|4826.5|4816.5|54
1585197600000|2020-03-26 04:40:00|4831.5|4821.5|4832|4822|4833|4823|4830.3|4820.3|59
1585197900000|2020-03-26 04:45:00|4833|4823|4831.8|4821.8|4833|4823|4829|4819|47
1585198200000|2020-03-26 04:50:00|4831.4|4821.4|4826.5|4816.5|4831.4|4821.4|4823.9|4813.9|51
1585198500000|2020-03-26 04:55:00|4827|4817|4825.8|4815.8|4830.3|4820.3|4823.5|4813.5|68
1585198800000|2020-03-26 05:00:00|4825.9|4815.9|4823.8|4813.8|4826.1|4816.1|4821.8|4811.8|84
1585199100000|2020-03-26 05:05:00|4823.5|4813.5|4830|4820|4830.6|4820.6|4823.3|4813.3|91
1585199400000|2020-03-26 05:10:00|4830.3|4820.3|4830.9|4820.9|4832.9|4822.9|4827.6|4817.6|92
1585199700000|2020-03-26 05:15:00|4830.6|4820.6|4834.3|4824.3|4837.3|4827.3|4829.8|4819.8|89
1585200000000|2020-03-26 05:20:00|4834.1|4824.1|4831.5|4821.5|4834.5|4824.5|4829.3|4819.3|82
1585200300000|2020-03-26 05:25:00|4831.8|4821.8|4829|4819|4832.1|4822.1|4825.3|4815.3|97
1585200600000|2020-03-26 05:30:00|4829.5|4819.5|4831.3|4821.3|4835.3|4825.3|4827.8|4817.8|188
1585200900000|2020-03-26 05:35:00|4831.5|4821.5|4832.5|4822.5|4833|4823|4826|4816|196
1585201200000|2020-03-26 05:40:00|4832.3|4822.3|4833.8|4823.8|4834.5|4824.5|4829.4|4819.4|159
1585201500000|2020-03-26 05:45:00|4833.6|4823.6|4832.3|4822.3|4836.8|4826.8|4829.1|4819.1|134
1585201800000|2020-03-26 05:50:00|4832.5|4822.5|4819.9|4809.9|4833.3|4823.3|4819.4|4809.4|170
1585202100000|2020-03-26 05:55:00|4819.8|4809.8|4825.9|4815.9|4827.4|4817.4|4816.8|4806.8|181
1585202400000|2020-03-26 06:00:00|4825.8|4815.8|4821.9|4811.9|4826.5|4816.5|4818.5|4808.5|127
1585202700000|2020-03-26 06:05:00|4821.6|4811.6|4826.3|4816.3|4826.9|4816.9|4819.8|4809.8|127
1585203000000|2020-03-26 06:10:00|4826.8|4816.8|4825|4815|4827|4817|4822.1|4812.1|120
1585203300000|2020-03-26 06:15:00|4825.1|4815.1|4832.3|4822.3|4833.3|4823.3|4823.8|4813.8|194
1585203600000|2020-03-26 06:20:00|4832.4|4822.4|4828.6|4818.6|4834.3|4824.3|4824.4|4814.4|128
1585203900000|2020-03-26 06:25:00|4828.5|4818.5|4817|4807|4828.5|4818.5|4817|4807|79
1585204200000|2020-03-26 06:30:00|4816.8|4806.8|4826.4|4816.4|4826.4|4816.4|4815.9|4805.9|102
1585204500000|2020-03-26 06:35:00|4826.3|4816.3|4823|4813|4828.3|4818.3|4821.5|4811.5|129
1585204800000|2020-03-26 06:40:00|4823.3|4813.3|4819.1|4809.1|4823.8|4813.8|4814.8|4804.8|185
1585205100000|2020-03-26 06:45:00|4819.4|4809.4|4813.8|4803.8|4820.6|4810.6|4808.8|4798.8|168
1585205400000|2020-03-26 06:50:00|4814.5|4804.5|4810.5|4800.5|4820.3|4810.3|4809.8|4799.8|155
1585205700000|2020-03-26 06:55:00|4810.4|4800.4|4792|4782|4812|4802|4790.8|4780.8|251
1585206000000|2020-03-26 07:00:00|4792.4|4782.4|4793.8|4783.8|4795.8|4785.8|4786|4776|183
1585206300000|2020-03-26 07:05:00|4793.5|4783.5|4800.8|4790.8|4802.8|4792.8|4793.5|4783.5|116
1585206600000|2020-03-26 07:10:00|4800.5|4790.5|4796.8|4786.8|4801.5|4791.5|4792|4782|102
1585206900000|2020-03-26 07:15:00|4796.4|4786.4|4793.8|4783.8|4798.6|4788.6|4792.8|4782.8|119
1585207200000|2020-03-26 07:20:00|4793.5|4783.5|4784.5|4774.5|4794|4784|4780.9|4770.9|139
1585207500000|2020-03-26 07:25:00|4784|4774|4794.5|4784.5|4795.5|4785.5|4782.1|4772.1|129
1585207800000|2020-03-26 07:30:00|4794.3|4784.3|4793.5|4783.5|4795.5|4785.5|4790.5|4780.5|81
1585208100000|2020-03-26 07:35:00|4793.3|4783.3|4790.9|4780.9|4793.5|4783.5|4790.4|4780.4|98
1585208400000|2020-03-26 07:40:00|4791.1|4781.1|4793.1|4783.1|4793.1|4783.1|4790.3|4780.3|63
1585208700000|2020-03-26 07:45:00|4793.4|4783.4|4795|4785|4799.5|4789.5|4793.4|4783.4|68
1585209000000|2020-03-26 07:50:00|4795.9|4785.9|4788.6|4778.6|4799.5|4789.5|4785.8|4775.8|80
1585209300000|2020-03-26 07:55:00|4788.5|4778.5|4788.5|4778.5|4793.5|4783.5|4782.8|4772.8|155
1585209600000|2020-03-26 08:00:00|4790.4|4780.4|4795.8|4785.8|4797.1|4787.1|4786|4776|172
1585209900000|2020-03-26 08:05:00|4796|4786|4808.8|4798.8|4814.4|4804.4|4792.8|4782.8|229
1585210200000|2020-03-26 08:10:00|4808.4|4798.4|4794|4784|4808.4|4798.4|4793.6|4783.6|166
1585210500000|2020-03-26 08:15:00|4794.6|4784.6|4782|4772|4797.6|4787.6|4781.1|4771.1|117
1585210800000|2020-03-26 08:20:00|4781.9|4771.9|4783.1|4773.1|4784.3|4774.3|4773.5|4763.5|131
1585211100000|2020-03-26 08:25:00|4783.4|4773.4|4790.3|4780.3|4794.9|4784.9|4783.4|4773.4|190
1585211400000|2020-03-26 08:30:00|4789.9|4779.9|4796.4|4786.4|4801.9|4791.9|4789.9|4779.9|135
1585211700000|2020-03-26 08:35:00|4796.5|4786.5|4801.6|4791.6|4802.9|4792.9|4796.3|4786.3|127
1585212000000|2020-03-26 08:40:00|4801.5|4791.5|4793.6|4783.6|4801.5|4791.5|4789.6|4779.6|103
1585212300000|2020-03-26 08:45:00|4793.4|4783.4|4801.5|4791.5|4802.3|4792.3|4791.5|4781.5|84
1585212600000|2020-03-26 08:50:00|4801.6|4791.6|4805.3|4795.3|4806.9|4796.9|4799.3|4789.3|103
1585212900000|2020-03-26 08:55:00|4804.9|4794.9|4803.9|4793.9|4810.4|4800.4|4797.9|4787.9|134
1585213200000|2020-03-26 09:00:00|4804|4794|4807.8|4797.8|4807.8|4797.8|4799.8|4789.8|140
1585213500000|2020-03-26 09:05:00|4807.5|4797.5|4804.1|4794.1|4807.5|4797.5|4801.1|4791.1|86
1585213800000|2020-03-26 09:10:00|4804.3|4794.3|4804.8|4794.8|4805.9|4795.9|4802|4792|54
1585214100000|2020-03-26 09:15:00|4804.6|4794.6|4806.9|4796.9|4811.5|4801.5|4803.8|4793.8|109
1585214400000|2020-03-26 09:20:00|4806.5|4796.5|4807.3|4797.3|4809.4|4799.4|4802.3|4792.3|114
1585214700000|2020-03-26 09:25:00|4807.5|4797.5|4805.5|4795.5|4808.3|4798.3|4803.5|4793.5|118
1585215000000|2020-03-26 09:30:00|4805.6|4795.6|4811|4801|4812.4|4802.4|4804.9|4794.9|101
1585215300000|2020-03-26 09:35:00|4811.1|4801.1|4817.4|4807.4|4818.1|4808.1|4805.1|4795.1|108
1585215600000|2020-03-26 09:40:00|4817.1|4807.1|4818.5|4808.5|4822.8|4812.8|4816.3|4806.3|77
1585215900000|2020-03-26 09:45:00|4818.3|4808.3|4819|4809|4821.5|4811.5|4815.5|4805.5|120
1585216200000|2020-03-26 09:50:00|4819.3|4809.3|4812.8|4802.8|4819.3|4809.3|4812.6|4802.6|103
1585216500000|2020-03-26 09:55:00|4812.9|4802.9|4818.4|4808.4|4818.6|4808.6|4809.6|4799.6|96
1585216800000|2020-03-26 10:00:00|4818.3|4808.3|4821.4|4811.4|4822.5|4812.5|4813.4|4803.4|82
1585217100000|2020-03-26 10:05:00|4821.6|4811.6|4826.5|4816.5|4828.8|4818.8|4820|4810|74
1585217400000|2020-03-26 10:10:00|4826.8|4816.8|4826.8|4816.8|4828.6|4818.6|4826.4|4816.4|110
1585217700000|2020-03-26 10:15:00|4826.5|4816.5|4825.3|4815.3|4826.5|4816.5|4822.9|4812.9|79
1585218000000|2020-03-26 10:20:00|4825.5|4815.5|4821.3|4811.3|4826.8|4816.8|4817.9|4807.9|98
1585218300000|2020-03-26 10:25:00|4821.6|4811.6|4826.4|4816.4|4828.1|4818.1|4821.6|4811.6|67
1585218600000|2020-03-26 10:30:00|4826.6|4816.6|4828.3|4818.3|4832.6|4822.6|4823.3|4813.3|99
1585218900000|2020-03-26 10:35:00|4828.5|4818.5|4832.3|4822.3|4836.4|4826.4|4828.5|4818.5|88
1585219200000|2020-03-26 10:40:00|4832.4|4822.4|4830.8|4820.8|4835.6|4825.6|4829|4819|79
1585219500000|2020-03-26 10:45:00|4830|4820|4827.8|4817.8|4830.9|4820.9|4827|4817|101
1585219800000|2020-03-26 10:50:00|4827.5|4817.5|4822.3|4812.3|4828.4|4818.4|4819.1|4809.1|86
1585220100000|2020-03-26 10:55:00|4822|4812|4818.9|4808.9|4822|4812|4817|4807|87
1585220400000|2020-03-26 11:00:00|4818.8|4808.8|4817.9|4807.9|4822|4812|4816|4806|83
1585220700000|2020-03-26 11:05:00|4817.5|4807.5|4815.9|4805.9|4817.5|4807.5|4812.1|4802.1|83
1585221000000|2020-03-26 11:10:00|4815.8|4805.8|4824.9|4814.9|4827.5|4817.5|4815.8|4805.8|134
1585221300000|2020-03-26 11:15:00|4825.1|4815.1|4832.3|4822.3|4833.4|4823.4|4824.8|4814.8|106
1585221600000|2020-03-26 11:20:00|4832.4|4822.4|4833.6|4823.6|4835.4|4825.4|4831|4821|93
1585221900000|2020-03-26 11:25:00|4833.8|4823.8|4833|4823|4835.8|4825.8|4832.3|4822.3|57
1585222200000|2020-03-26 11:30:00|4832.8|4822.8|4832.5|4822.5|4834.8|4824.8|4823.6|4813.6|151
1585222500000|2020-03-26 11:35:00|4832|4822|4835.6|4825.6|4836.4|4826.4|4831|4821|94
1585222800000|2020-03-26 11:40:00|4835.5|4825.5|4835.3|4825.3|4837|4827|4833.4|4823.4|84
1585223100000|2020-03-26 11:45:00|4835.5|4825.5|4824.6|4814.6|4836.1|4826.1|4823|4813|117
1585223400000|2020-03-26 11:50:00|4824.9|4814.9|4816.4|4806.4|4826.4|4816.4|4815|4805|141
1585223700000|2020-03-26 11:55:00|4816.1|4806.1|4817.9|4807.9|4822|4812|4816.1|4806.1|92
1585224000000|2020-03-26 12:00:00|4818|4808|4814.4|4804.4|4823.4|4813.4|4813.4|4803.4|154
1585224300000|2020-03-26 12:05:00|4814.3|4804.3|4799.6|4789.6|4814.3|4804.3|4799.1|4789.1|216
1585224600000|2020-03-26 12:10:00|4799.4|4789.4|4800.9|4790.9|4808|4798|4797.5|4787.5|214
1585224900000|2020-03-26 12:15:00|4801.4|4791.4|4804.1|4794.1|4805.9|4795.9|4793|4783|246
1585225200000|2020-03-26 12:20:00|4804|4794|4795.4|4785.4|4804.1|4794.1|4793.1|4783.1|227
1585225500000|2020-03-26 12:25:00|4794.8|4784.8|4789.4|4779.4|4795.1|4785.1|4787.1|4777.1|156
1585225800000|2020-03-26 12:30:00|4789.3|4779.3|4794.1|4784.1|4811.4|4801.4|4783.4|4773.4|464
1585226100000|2020-03-26 12:35:00|4794.4|4784.4|4810.8|4800.8|4813.4|4803.4|4794.4|4784.4|288
1585226400000|2020-03-26 12:40:00|4811|4801|4808.6|4798.6|4815.8|4805.8|4808.1|4798.1|216
1585226700000|2020-03-26 12:45:00|4808.1|4798.1|4815.4|4805.4|4816.1|4806.1|4805.3|4795.3|194
1585227000000|2020-03-26 12:50:00|4815.6|4805.6|4812.4|4802.4|4818.4|4808.4|4810.9|4800.9|186
1585227300000|2020-03-26 12:55:00|4812.1|4802.1|4829.4|4819.4|4831.1|4821.1|4812.1|4802.1|243
1585227600000|2020-03-26 13:00:00|4829.8|4819.8|4824.5|4814.5|4830.1|4820.1|4819.4|4809.4|231
1585227900000|2020-03-26 13:05:00|4824.6|4814.6|4830.1|4820.1|4834.6|4824.6|4823.5|4813.5|221
1585228200000|2020-03-26 13:10:00|4830.4|4820.4|4830.3|4820.3|4833|4823|4823.9|4813.9|229
1585228500000|2020-03-26 13:15:00|4830.1|4820.1|4832|4822|4844.5|4834.5|4821.4|4811.4|304
1585228800000|2020-03-26 13:20:00|4833.5|4823.5|4822.5|4812.5|4834|4824|4820.6|4810.6|205
1585229100000|2020-03-26 13:25:00|4822.4|4812.4|4826.5|4816.5|4832.1|4822.1|4819.3|4809.3|287
1585229400000|2020-03-26 13:30:00|4825.1|4815.1|4826.3|4816.3|4832.3|4822.3|4821.9|4811.9|420
1585229700000|2020-03-26 13:35:00|4826.1|4816.1|4831.9|4821.9|4834.9|4824.9|4823.8|4813.8|395
1585230000000|2020-03-26 13:40:00|4831.6|4821.6|4832|4822|4834|4824|4828.8|4818.8|346
1585230300000|2020-03-26 13:45:00|4832.5|4822.5|4822.8|4812.8|4833.8|4823.8|4821.1|4811.1|321
1585230600000|2020-03-26 13:50:00|4822.9|4812.9|4832.9|4822.9|4834.8|4824.8|4813.1|4803.1|367
1585230900000|2020-03-26 13:55:00|4832.6|4822.6|4844.3|4834.3|4846.8|4836.8|4832.6|4822.6|284
1585231200000|2020-03-26 14:00:00|4844.6|4834.6|4840.6|4830.6|4847.1|4837.1|4832.8|4822.8|312
1585231500000|2020-03-26 14:05:00|4840.9|4830.9|4851|4841|4851.1|4841.1|4839|4829|173
1585231800000|2020-03-26 14:10:00|4850.5|4840.5|4846.9|4836.9|4850.6|4840.6|4845.6|4835.6|214
1585232100000|2020-03-26 14:15:00|4846.8|4836.8|4851|4841|4852.9|4842.9|4845.6|4835.6|202
1585232400000|2020-03-26 14:20:00|4851.6|4841.6|4851.6|4841.6|4853.1|4843.1|4849.5|4839.5|150
1585232700000|2020-03-26 14:25:00|4851.9|4841.9|4847.9|4837.9|4853.6|4843.6|4846.3|4836.3|166
1585233000000|2020-03-26 14:30:00|4848|4838|4852.3|4842.3|4853.3|4843.3|4847.4|4837.4|164
1585233300000|2020-03-26 14:35:00|4851.9|4841.9|4852.6|4842.6|4853.6|4843.6|4847.6|4837.6|165
1585233600000|2020-03-26 14:40:00|4852.1|4842.1|4849.3|4839.3|4852.4|4842.4|4846.1|4836.1|190
1585233900000|2020-03-26 14:45:00|4849.1|4839.1|4822.4|4812.4|4849.5|4839.5|4817|4807|232
1585234200000|2020-03-26 14:50:00|4822|4812|4822.1|4812.1|4826.1|4816.1|4818.3|4808.3|194
1585234500000|2020-03-26 14:55:00|4820.9|4810.9|4827.3|4817.3|4830.6|4820.6|4818.5|4808.5|214
1585234800000|2020-03-26 15:00:00|4827.4|4817.4|4826.5|4816.5|4829.6|4819.6|4821.5|4811.5|233
1585235100000|2020-03-26 15:05:00|4826.8|4816.8|4827.1|4817.1|4830.6|4820.6|4824.8|4814.8|306
1585235400000|2020-03-26 15:10:00|4827.3|4817.3|4831.3|4821.3|4832.5|4822.5|4827.3|4817.3|201
1585235700000|2020-03-26 15:15:00|4831.5|4821.5|4843.9|4833.9|4844.3|4834.3|4831|4821|165
1585236000000|2020-03-26 15:20:00|4845.8|4835.8|4848.9|4838.9|4852.5|4842.5|4844|4834|196
1585236300000|2020-03-26 15:25:00|4848.8|4838.8|4843.8|4833.8|4849.1|4839.1|4840.8|4830.8|140
1585236600000|2020-03-26 15:30:00|4843.6|4833.6|4846.9|4836.9|4849.3|4839.3|4842.8|4832.8|149
1585236900000|2020-03-26 15:35:00|4847.3|4837.3|4839.1|4829.1|4847.4|4837.4|4835.1|4825.1|153
1585237200000|2020-03-26 15:40:00|4839.6|4829.6|4841|4831|4845|4835|4838.8|4828.8|160
1585237500000|2020-03-26 15:45:00|4841.3|4831.3|4830.4|4820.4|4841.8|4831.8|4828.6|4818.6|187
1585237800000|2020-03-26 15:50:00|4830.5|4820.5|4836.6|4826.6|4839|4829|4828.6|4818.6|151
1585238100000|2020-03-26 15:55:00|4836.3|4826.3|4822.1|4812.1|4836.3|4826.3|4819.9|4809.9|211
1585238400000|2020-03-26 16:00:00|4822.3|4812.3|4832.1|4822.1|4832.1|4822.1|4822.3|4812.3|126
1585238700000|2020-03-26 16:05:00|4832|4822|4829.1|4819.1|4834|4824|4826.1|4816.1|108
1585239000000|2020-03-26 16:10:00|4829.5|4819.5|4817.8|4807.8|4830|4820|4817.8|4807.8|170
1585239300000|2020-03-26 16:15:00|4818.5|4808.5|4809.3|4799.3|4820.3|4810.3|4809|4799|186
1585239600000|2020-03-26 16:20:00|4809|4799|4806.1|4796.1|4810.5|4800.5|4802.9|4792.9|154
1585239900000|2020-03-26 16:25:00|4806.3|4796.3|4801.8|4791.8|4808|4798|4799.4|4789.4|127
1585240200000|2020-03-26 16:30:00|4801.9|4791.9|4800|4790|4809.3|4799.3|4799.4|4789.4|130
1585240500000|2020-03-26 16:35:00|4799.6|4789.6|4805.8|4795.8|4806|4796|4795.9|4785.9|133
1585240800000|2020-03-26 16:40:00|4806.1|4796.1|4808|4798|4808.8|4798.8|4802|4792|166
1585241100000|2020-03-26 16:45:00|4808.3|4798.3|4813.3|4803.3|4813.3|4803.3|4804.9|4794.9|129
1585241400000|2020-03-26 16:50:00|4813.1|4803.1|4807.5|4797.5|4814.5|4804.5|4807.4|4797.4|159
1585241700000|2020-03-26 16:55:00|4807.8|4797.8|4813|4803|4813.5|4803.5|4805.3|4795.3|167
1585242000000|2020-03-26 17:00:00|4812.8|4802.8|4813|4803|4817.8|4807.8|4810.3|4800.3|125
1585242300000|2020-03-26 17:05:00|4812.8|4802.8|4809.4|4799.4|4816.8|4806.8|4809.3|4799.3|144
1585242600000|2020-03-26 17:10:00|4809.8|4799.8|4810.3|4800.3|4812|4802|4807.3|4797.3|144
1585242900000|2020-03-26 17:15:00|4810.1|4800.1|4818|4808|4820.3|4810.3|4810|4800|121
1585243200000|2020-03-26 17:20:00|4818.3|4808.3|4811.3|4801.3|4818.3|4808.3|4809.9|4799.9|121
1585243500000|2020-03-26 17:25:00|4811|4801|4810.5|4800.5|4811.9|4801.9|4808.4|4798.4|110
1585243800000|2020-03-26 17:30:00|4810.6|4800.6|4809.3|4799.3|4811.5|4801.5|4807.3|4797.3|139
1585244100000|2020-03-26 17:35:00|4809.5|4799.5|4817.8|4807.8|4818.3|4808.3|4809.3|4799.3|145
1585244400000|2020-03-26 17:40:00|4817.3|4807.3|4821.8|4811.8|4821.9|4811.9|4815.3|4805.3|134
1585244700000|2020-03-26 17:45:00|4822|4812|4812.1|4802.1|4822.5|4812.5|4809.8|4799.8|139
1585245000000|2020-03-26 17:50:00|4811.8|4801.8|4815.8|4805.8|4818.5|4808.5|4811.3|4801.3|94
1585245300000|2020-03-26 17:55:00|4816|4806|4815.3|4805.3|4816.8|4806.8|4812.8|4802.8|122
1585270800000|2020-03-27 01:00:00|4821.3|4805.5|4839|4829|4841.8|4831.8|4821.3|4805.5|145
1585271100000|2020-03-27 01:05:00|4840|4830|4835.8|4825.8|4844.1|4834.1|4835.8|4825.8|240
1585271400000|2020-03-27 01:10:00|4835.9|4825.9|4833.8|4823.8|4838|4828|4830|4820|200
1585271700000|2020-03-27 01:15:00|4834|4824|4841.8|4831.8|4842.8|4832.8|4834|4824|94
1585272000000|2020-03-27 01:20:00|4841.5|4831.5|4844.8|4834.8|4847.5|4837.5|4838.9|4828.9|253
1585272300000|2020-03-27 01:25:00|4845|4835|4845.6|4835.6|4848.8|4838.8|4840.3|4830.3|142
1585272600000|2020-03-27 01:30:00|4845.4|4835.4|4842.8|4832.8|4845.4|4835.4|4838.3|4828.3|188
1585272900000|2020-03-27 01:35:00|4843|4833|4842|4832|4846.3|4836.3|4837.5|4827.5|169
1585273200000|2020-03-27 01:40:00|4841.9|4831.9|4828.5|4818.5|4842.4|4832.4|4827.1|4817.1|144
1585273500000|2020-03-27 01:45:00|4828.3|4818.3|4829.5|4819.5|4832|4822|4826.6|4816.6|200
1585273800000|2020-03-27 01:50:00|4829.3|4819.3|4821.8|4811.8|4829.5|4819.5|4816.9|4806.9|266
1585274100000|2020-03-27 01:55:00|4822.1|4812.1|4822.9|4812.9|4826.8|4816.8|4820.6|4810.6|247
1585274400000|2020-03-27 02:00:00|4822.6|4812.6|4825.6|4815.6|4827.8|4817.8|4818.4|4808.4|214
1585274700000|2020-03-27 02:05:00|4825.9|4815.9|4820.8|4810.8|4827.9|4817.9|4820.6|4810.6|110
1585275000000|2020-03-27 02:10:00|4820.5|4810.5|4814.5|4804.5|4823.6|4813.6|4813.4|4803.4|186
1585275300000|2020-03-27 02:15:00|4814.3|4804.3|4809.1|4799.1|4814.3|4804.3|4806|4796|80
1585275600000|2020-03-27 02:20:00|4809|4799|4810.5|4800.5|4810.5|4800.5|4806.8|4796.8|86
1585275900000|2020-03-27 02:25:00|4811|4801|4807.9|4797.9|4811.8|4801.8|4807|4797|90
1585276200000|2020-03-27 02:30:00|4808.3|4798.3|4817.5|4807.5|4817.8|4807.8|4808.3|4798.3|272
1585276500000|2020-03-27 02:35:00|4817|4807|4809.5|4799.5|4819.3|4809.3|4807.8|4797.8|139
1585276800000|2020-03-27 02:40:00|4809.4|4799.4|4812.3|4802.3|4813|4803|4799|4789|320
1585277100000|2020-03-27 02:45:00|4812.5|4802.5|4817|4807|4818.8|4808.8|4807.6|4797.6|302
1585277400000|2020-03-27 02:50:00|4817.3|4807.3|4817.3|4807.3|4823.9|4813.9|4817|4807|157
1585277700000|2020-03-27 02:55:00|4816.3|4806.3|4821.3|4811.3|4822|4812|4814.8|4804.8|189
1585278000000|2020-03-27 03:00:00|4820.9|4810.9|4820|4810|4827|4817|4819.8|4809.8|160
1585278300000|2020-03-27 03:05:00|4819.8|4809.8|4824|4814|4827.3|4817.3|4819.5|4809.5|125
1585278600000|2020-03-27 03:10:00|4824.3|4814.3|4827.3|4817.3|4828.1|4818.1|4820.9|4810.9|122
1585278900000|2020-03-27 03:15:00|4827.6|4817.6|4828.4|4818.4|4829.6|4819.6|4825.5|4815.5|117
1585279200000|2020-03-27 03:20:00|4829.3|4819.3|4839.1|4829.1|4840.3|4830.3|4828|4818|270
1585279500000|2020-03-27 03:25:00|4839.5|4829.5|4847.8|4837.8|4848.6|4838.6|4839.5|4829.5|266
1585279800000|2020-03-27 03:30:00|4847.3|4837.3|4840.5|4830.5|4847.9|4837.9|4838.5|4828.5|69
1585280100000|2020-03-27 03:35:00|4839.9|4829.9|4838.5|4828.5|4841.5|4831.5|4838.5|4828.5|55
1585280400000|2020-03-27 03:40:00|4838.8|4828.8|4839.4|4829.4|4841|4831|4837.8|4827.8|42
1585280700000|2020-03-27 03:45:00|4839.8|4829.8|4843.5|4833.5|4843.9|4833.9|4839.5|4829.5|54
1585281000000|2020-03-27 03:50:00|4843.4|4833.4|4846|4836|4847.9|4837.9|4842.5|4832.5|70
1585281300000|2020-03-27 03:55:00|4845.8|4835.8|4846.6|4836.6|4848.6|4838.6|4845.3|4835.3|56
1585281600000|2020-03-27 04:00:00|4846.5|4836.5|4844.8|4834.8|4847|4837|4841.3|4831.3|57
1585281900000|2020-03-27 04:05:00|4844.9|4834.9|4844|4834|4845.5|4835.5|4842.5|4832.5|50
1585282200000|2020-03-27 04:10:00|4844.3|4834.3|4843.4|4833.4|4845.8|4835.8|4840.8|4830.8|67
1585282500000|2020-03-27 04:15:00|4843.6|4833.6|4846.5|4836.5|4848.1|4838.1|4843.4|4833.4|64
1585282800000|2020-03-27 04:20:00|4846.8|4836.8|4847.3|4837.3|4847.3|4837.3|4844.4|4834.4|45
1585283100000|2020-03-27 04:25:00|4846.8|4836.8|4848.5|4838.5|4851|4841|4846.8|4836.8|43
1585283400000|2020-03-27 04:30:00|4848.3|4838.3|4842.9|4832.9|4848.5|4838.5|4842.9|4832.9|20
1585283700000|2020-03-27 04:35:00|4843.1|4833.1|4844|4834|4845|4835|4842.6|4832.6|60
1585284000000|2020-03-27 04:40:00|4844.3|4834.3|4844.8|4834.8|4845.9|4835.9|4844.1|4834.1|40
1585284300000|2020-03-27 04:45:00|4844.1|4834.1|4843.5|4833.5|4844.6|4834.6|4842.9|4832.9|44
1585284600000|2020-03-27 04:50:00|4843.3|4833.3|4839.5|4829.5|4843.5|4833.5|4837|4827|37
1585284900000|2020-03-27 04:55:00|4839.8|4829.8|4841.3|4831.3|4841.3|4831.3|4839.5|4829.5|42
1585285200000|2020-03-27 05:00:00|4841.5|4831.5|4840.8|4830.8|4843.1|4833.1|4839.3|4829.3|74
1585285500000|2020-03-27 05:05:00|4841|4831|4835.5|4825.5|4842|4832|4835.5|4825.5|67
1585285800000|2020-03-27 05:10:00|4835.3|4825.3|4835.6|4825.6|4835.6|4825.6|4829.4|4819.4|86
1585286100000|2020-03-27 05:15:00|4835.3|4825.3|4829.8|4819.8|4835.3|4825.3|4829.3|4819.3|58
1585286400000|2020-03-27 05:20:00|4830|4820|4835.3|4825.3|4837|4827|4830|4820|91
1585286700000|2020-03-27 05:25:00|4835|4825|4835.5|4825.5|4836.8|4826.8|4832.3|4822.3|72
1585287000000|2020-03-27 05:30:00|4836|4826|4843.3|4833.3|4846.1|4836.1|4832.8|4822.8|326
1585287300000|2020-03-27 05:35:00|4843|4833|4837.3|4827.3|4843.5|4833.5|4837.3|4827.3|217
1585287600000|2020-03-27 05:40:00|4837.5|4827.5|4837.3|4827.3|4841|4831|4830.3|4820.3|197
1585287900000|2020-03-27 05:45:00|4836.9|4826.9|4833|4823|4837.3|4827.3|4830.3|4820.3|211
1585288200000|2020-03-27 05:50:00|4833.3|4823.3|4831|4821|4837|4827|4830.8|4820.8|186
1585288500000|2020-03-27 05:55:00|4831.3|4821.3|4838.8|4828.8|4838.9|4828.9|4830.8|4820.8|69
1585288800000|2020-03-27 06:00:00|4839.1|4829.1|4846.5|4836.5|4849.1|4839.1|4835.3|4825.3|201
1585289100000|2020-03-27 06:05:00|4846.8|4836.8|4841.5|4831.5|4849|4839|4841.5|4831.5|122
1585289400000|2020-03-27 06:10:00|4841.8|4831.8|4836.3|4826.3|4842|4832|4835|4825|168
1585289700000|2020-03-27 06:15:00|4835.9|4825.9|4848.8|4838.8|4851.6|4841.6|4835.9|4825.9|175
1585290000000|2020-03-27 06:20:00|4849.3|4839.3|4860.6|4850.6|4868.1|4858.1|4849.3|4839.3|378
1585290300000|2020-03-27 06:25:00|4859.9|4849.9|4864.6|4854.6|4864.6|4854.6|4856.8|4846.8|195
1585290600000|2020-03-27 06:30:00|4864.8|4854.8|4862|4852|4871.3|4861.3|4861.8|4851.8|159
1585290900000|2020-03-27 06:35:00|4861.8|4851.8|4859.8|4849.8|4862.5|4852.5|4857.3|4847.3|115
1585291200000|2020-03-27 06:40:00|4859.5|4849.5|4843.3|4833.3|4859.8|4849.8|4843.3|4833.3|136
1585291500000|2020-03-27 06:45:00|4843.6|4833.6|4850.6|4840.6|4853.5|4843.5|4838.3|4828.3|258
1585291800000|2020-03-27 06:50:00|4850.3|4840.3|4858.5|4848.5|4860.4|4850.4|4849.5|4839.5|216
1585292100000|2020-03-27 06:55:00|4858.6|4848.6|4862.3|4852.3|4862.3|4852.3|4852.8|4842.8|175
1585292400000|2020-03-27 07:00:00|4861.8|4851.8|4853.9|4843.9|4861.9|4851.9|4851.5|4841.5|98
1585292700000|2020-03-27 07:05:00|4853.8|4843.8|4856.9|4846.9|4858.4|4848.4|4851.5|4841.5|72
1585293000000|2020-03-27 07:10:00|4856.8|4846.8|4849.6|4839.6|4857|4847|4848.8|4838.8|69
1585293300000|2020-03-27 07:15:00|4849.8|4839.8|4849|4839|4852.3|4842.3|4845.3|4835.3|127
1585293600000|2020-03-27 07:20:00|4848.8|4838.8|4844.6|4834.6|4851.5|4841.5|4844.3|4834.3|94
1585293900000|2020-03-27 07:25:00|4844.4|4834.4|4837.5|4827.5|4844.5|4834.5|4835.1|4825.1|77
1585294200000|2020-03-27 07:30:00|4837|4827|4832.5|4822.5|4839.3|4829.3|4832.4|4822.4|81
1585294500000|2020-03-27 07:35:00|4832.6|4822.6|4830.5|4820.5|4833.9|4823.9|4824.8|4814.8|136
1585294800000|2020-03-27 07:40:00|4830.8|4820.8|4831.8|4821.8|4836|4826|4830.8|4820.8|79
1585295100000|2020-03-27 07:45:00|4831.5|4821.5|4829.9|4819.9|4832|4822|4829.5|4819.5|69
1585295400000|2020-03-27 07:50:00|4830|4820|4827.1|4817.1|4831.9|4821.9|4822|4812|126
1585295700000|2020-03-27 07:55:00|4827.3|4817.3|4829.1|4819.1|4829.1|4819.1|4823.1|4813.1|130
1585296000000|2020-03-27 08:00:00|4828.9|4818.9|4830|4820|4832.1|4822.1|4823.5|4813.5|129
1585296300000|2020-03-27 08:05:00|4830.1|4820.1|4837.5|4827.5|4838.5|4828.5|4828.4|4818.4|123
1585296600000|2020-03-27 08:10:00|4837.8|4827.8|4839.6|4829.6|4841.3|4831.3|4836.9|4826.9|84
1585296900000|2020-03-27 08:15:00|4840|4830|4847|4837|4848.3|4838.3|4838.8|4828.8|133
1585297200000|2020-03-27 08:20:00|4846.8|4836.8|4840|4830|4848.3|4838.3|4839.8|4829.8|132
1585297500000|2020-03-27 08:25:00|4840.4|4830.4|4832.4|4822.4|4840.4|4830.4|4825.8|4815.8|117
1585297800000|2020-03-27 08:30:00|4832.6|4822.6|4832.1|4822.1|4833.9|4823.9|4828.8|4818.8|121
1585298100000|2020-03-27 08:35:00|4832.4|4822.4|4825.8|4815.8|4832.4|4822.4|4825.1|4815.1|49
1585298400000|2020-03-27 08:40:00|4826.3|4816.3|4825|4815|4829.8|4819.8|4824.8|4814.8|57
1585298700000|2020-03-27 08:45:00|4825.4|4815.4|4826.9|4816.9|4827.3|4817.3|4825.4|4815.4|32
1585299000000|2020-03-27 08:50:00|4827|4817|4823|4813|4827|4817|4822.5|4812.5|45
1585299300000|2020-03-27 08:55:00|4823.3|4813.3|4823.9|4813.9|4824.5|4814.5|4822.4|4812.4|43
1585299600000|2020-03-27 09:00:00|4825.4|4815.4|4823.1|4813.1|4825.6|4815.6|4816.5|4806.5|99
1585299900000|2020-03-27 09:05:00|4823|4813|4823.8|4813.8|4823.8|4813.8|4820.4|4810.4|30
1585300200000|2020-03-27 09:10:00|4823.5|4813.5|4824.1|4814.1|4825.3|4815.3|4819.9|4809.9|59
1585300500000|2020-03-27 09:15:00|4823.9|4813.9|4828.4|4818.4|4831.9|4821.9|4823.9|4813.9|36
1585300800000|2020-03-27 09:20:00|4828.5|4818.5|4827.1|4817.1|4830.3|4820.3|4826.9|4816.9|23
1585301100000|2020-03-27 09:25:00|4826.9|4816.9|4822|4812|4828.1|4818.1|4821.9|4811.9|36
1585301400000|2020-03-27 09:30:00|4822.3|4812.3|4820.4|4810.4|4822.5|4812.5|4819.5|4809.5|43
1585301700000|2020-03-27 09:35:00|4820.6|4810.6|4817.5|4807.5|4820.9|4810.9|4816.6|4806.6|44
1585302000000|2020-03-27 09:40:00|4817.3|4807.3|4812.5|4802.5|4817.6|4807.6|4810.9|4800.9|53
1585302300000|2020-03-27 09:45:00|4812.8|4802.8|4818.1|4808.1|4818.4|4808.4|4812.6|4802.6|75
1585302600000|2020-03-27 09:50:00|4817.9|4807.9|4819|4809|4822|4812|4817.9|4807.9|64
1585302900000|2020-03-27 09:55:00|4819.3|4809.3|4819.6|4809.6|4821.3|4811.3|4817.1|4807.1|26
1585303200000|2020-03-27 10:00:00|4819.5|4809.5|4822.6|4812.6|4823.3|4813.3|4816.9|4806.9|51
1585303500000|2020-03-27 10:05:00|4823|4813|4821.3|4811.3|4823.5|4813.5|4820.6|4810.6|71
1585303800000|2020-03-27 10:10:00|4820.8|4810.8|4816.8|4806.8|4822.6|4812.6|4816|4806|102
1585304100000|2020-03-27 10:15:00|4816.5|4806.5|4815.3|4805.3|4816.5|4806.5|4811.4|4801.4|121
1585304400000|2020-03-27 10:20:00|4815.5|4805.5|4815.9|4805.9|4818.8|4808.8|4815.3|4805.3|121
1585304700000|2020-03-27 10:25:00|4816.1|4806.1|4821.6|4811.6|4821.8|4811.8|4815.5|4805.5|113
1585305000000|2020-03-27 10:30:00|4822|4812|4833.5|4823.5|4833.6|4823.6|4821.1|4811.1|86
1585305300000|2020-03-27 10:35:00|4832.3|4822.3|4828.5|4818.5|4834|4824|4828.5|4818.5|117
1585305600000|2020-03-27 10:40:00|4828.1|4818.1|4826|4816|4828.5|4818.5|4824.5|4814.5|89
1585305900000|2020-03-27 10:45:00|4826.5|4816.5|4823.9|4813.9|4829.5|4819.5|4823.9|4813.9|104
1585306200000|2020-03-27 10:50:00|4824.3|4814.3|4827.1|4817.1|4828.5|4818.5|4821.1|4811.1|65
1585306500000|2020-03-27 10:55:00|4826.5|4816.5|4826.3|4816.3|4829.8|4819.8|4824.4|4814.4|118
1585306800000|2020-03-27 11:00:00|4826.6|4816.6|4823.9|4813.9|4828|4818|4823.1|4813.1|78
1585307100000|2020-03-27 11:05:00|4823.6|4813.6|4832.9|4822.9|4836.1|4826.1|4823.4|4813.4|130
1585307400000|2020-03-27 11:10:00|4833.3|4823.3|4839.5|4829.5|4840.9|4830.9|4831.1|4821.1|77
1585307700000|2020-03-27 11:15:00|4839.3|4829.3|4831.1|4821.1|4840.3|4830.3|4831|4821|126
1585308000000|2020-03-27 11:20:00|4831|4821|4826.8|4816.8|4831.3|4821.3|4826.8|4816.8|54
1585308300000|2020-03-27 11:25:00|4827|4817|4823.8|4813.8|4828.3|4818.3|4821|4811|65
1585308600000|2020-03-27 11:30:00|4824|4814|4826.6|4816.6|4827.4|4817.4|4821.3|4811.3|107
1585308900000|2020-03-27 11:35:00|4827|4817|4827.8|4817.8|4829|4819|4826.5|4816.5|86
1585309200000|2020-03-27 11:40:00|4827.6|4817.6|4822.9|4812.9|4827.6|4817.6|4821.1|4811.1|71
1585309500000|2020-03-27 11:45:00|4823|4813|4816.8|4806.8|4824.1|4814.1|4815.6|4805.6|78
1585309800000|2020-03-27 11:50:00|4817.1|4807.1|4803.6|4793.6|4818|4808|4802.9|4792.9|151
1585310100000|2020-03-27 11:55:00|4803.1|4793.1|4798.1|4788.1|4808.6|4798.6|4795.1|4785.1|158
1585310400000|2020-03-27 12:00:00|4798.3|4788.3|4801.8|4791.8|4801.8|4791.8|4794.4|4784.4|197
1585310700000|2020-03-27 12:05:00|4801.6|4791.6|4793.1|4783.1|4802.8|4792.8|4793.1|4783.1|153
1585311000000|2020-03-27 12:10:00|4792.9|4782.9|4787|4777|4793|4783|4785.4|4775.4|244
1585311300000|2020-03-27 12:15:00|4787.3|4777.3|4795.6|4785.6|4798.5|4788.5|4783.5|4773.5|251
1585311600000|2020-03-27 12:20:00|4795.4|4785.4|4793.3|4783.3|4797.9|4787.9|4788.9|4778.9|210
1585311900000|2020-03-27 12:25:00|4793.5|4783.5|4797.5|4787.5|4802.1|4792.1|4793.5|4783.5|134
1585312200000|2020-03-27 12:30:00|4796.3|4786.3|4793.4|4783.4|4796.9|4786.9|4783.6|4773.6|329
1585312500000|2020-03-27 12:35:00|4793.3|4783.3|4795|4785|4804.8|4794.8|4793.1|4783.1|209
1585312800000|2020-03-27 12:40:00|4795.3|4785.3|4783.3|4773.3|4795.8|4785.8|4773.4|4763.4|289
1585313100000|2020-03-27 12:45:00|4783|4773|4783.6|4773.6|4786.6|4776.6|4779.4|4769.4|215
1585313400000|2020-03-27 12:50:00|4783.4|4773.4|4789.4|4779.4|4789.4|4779.4|4782.6|4772.6|162
1585313700000|2020-03-27 12:55:00|4789.3|4779.3|4789.6|4779.6|4790.3|4780.3|4787.5|4777.5|124
1585314000000|2020-03-27 13:00:00|4790|4780|4792.5|4782.5|4795.3|4785.3|4788|4778|119
1585314300000|2020-03-27 13:05:00|4792.3|4782.3|4794.1|4784.1|4797.8|4787.8|4790.6|4780.6|105
1585314600000|2020-03-27 13:10:00|4794.4|4784.4|4795.9|4785.9|4797.1|4787.1|4793.4|4783.4|64
1585314900000|2020-03-27 13:15:00|4795.6|4785.6|4795.3|4785.3|4796|4786|4793.8|4783.8|95
1585315200000|2020-03-27 13:20:00|4795|4785|4794.6|4784.6|4795.8|4785.8|4793.1|4783.1|73
1585315500000|2020-03-27 13:25:00|4794.8|4784.8|4800.9|4790.9|4803.6|4793.6|4792.8|4782.8|113
1585315800000|2020-03-27 13:30:00|4801|4791|4801.8|4791.8|4811|4801|4800.8|4790.8|272
1585316100000|2020-03-27 13:35:00|4801.6|4791.6|4793.1|4783.1|4804.1|4794.1|4793.1|4783.1|203
1585316400000|2020-03-27 13:40:00|4792.8|4782.8|4785.4|4775.4|4793.4|4783.4|4776.3|4766.3|304
1585316700000|2020-03-27 13:45:00|4785.5|4775.5|4790|4780|4790.4|4780.4|4778.6|4768.6|196
1585317000000|2020-03-27 13:50:00|4790.3|4780.3|4789.8|4779.8|4797|4787|4787.8|4777.8|243
1585317300000|2020-03-27 13:55:00|4789.9|4779.9|4793.9|4783.9|4796.3|4786.3|4789.6|4779.6|220
1585317600000|2020-03-27 14:00:00|4793.6|4783.6|4797|4787|4802.8|4792.8|4787|4777|253
1585317900000|2020-03-27 14:05:00|4797.5|4787.5|4809.3|4799.3|4809.3|4799.3|4796.4|4786.4|226
1585318200000|2020-03-27 14:10:00|4808.8|4798.8|4803.9|4793.9|4810.6|4800.6|4799.8|4789.8|233
1585318500000|2020-03-27 14:15:00|4804.3|4794.3|4801.4|4791.4|4806.3|4796.3|4793.4|4783.4|217
1585318800000|2020-03-27 14:20:00|4801.3|4791.3|4791.5|4781.5|4802.9|4792.9|4791|4781|188
1585319100000|2020-03-27 14:25:00|4791.8|4781.8|4794.9|4784.9|4797.6|4787.6|4790.8|4780.8|231
1585319400000|2020-03-27 14:30:00|4794.8|4784.8|4791|4781|4796.1|4786.1|4787.8|4777.8|217
1585319700000|2020-03-27 14:35:00|4791.3|4781.3|4798.4|4788.4|4801.6|4791.6|4790.9|4780.9|184
1585320000000|2020-03-27 14:40:00|4798|4788|4794.4|4784.4|4800.5|4790.5|4790.5|4780.5|250
1585320300000|2020-03-27 14:45:00|4794.6|4784.6|4794.8|4784.8|4798.4|4788.4|4791.3|4781.3|161
1585320600000|2020-03-27 14:50:00|4794.5|4784.5|4803|4793|4808.4|4798.4|4794|4784|135
1585320900000|2020-03-27 14:55:00|4803.5|4793.5|4818.6|4808.6|4819.1|4809.1|4801.3|4791.3|189
1585321200000|2020-03-27 15:00:00|4818.4|4808.4|4813|4803|4826.9|4816.9|4811|4801|276
1585321500000|2020-03-27 15:05:00|4813.1|4803.1|4816.6|4806.6|4818.8|4808.8|4810.1|4800.1|201
1585321800000|2020-03-27 15:10:00|4816.5|4806.5|4819.1|4809.1|4827.5|4817.5|4814.5|4804.5|177
1585322100000|2020-03-27 15:15:00|4819.5|4809.5|4816.5|4806.5|4824.8|4814.8|4815.3|4805.3|173
1585322400000|2020-03-27 15:20:00|4816.3|4806.3|4812.6|4802.6|4816.9|4806.9|4809.6|4799.6|138
1585322700000|2020-03-27 15:25:00|4812.4|4802.4|4810.3|4800.3|4813|4803|4809.5|4799.5|151
1585323000000|2020-03-27 15:30:00|4810.5|4800.5|4804.9|4794.9|4811.9|4801.9|4801|4791|156
1585323300000|2020-03-27 15:35:00|4804.8|4794.8|4801.5|4791.5|4806.3|4796.3|4800.5|4790.5|265
1585323600000|2020-03-27 15:40:00|4801.4|4791.4|4801.9|4791.9|4802.3|4792.3|4798.4|4788.4|162
1585323900000|2020-03-27 15:45:00|4801.8|4791.8|4799.3|4789.3|4801.8|4791.8|4798.6|4788.6|142
1585324200000|2020-03-27 15:50:00|4799.9|4789.9|4802.1|4792.1|4803.9|4793.9|4799.9|4789.9|192
1585324500000|2020-03-27 15:55:00|4802|4792|4802.8|4792.8|4805.3|4795.3|4801.1|4791.1|123
1585324800000|2020-03-27 16:00:00|4802.6|4792.6|4800.5|4790.5|4806.3|4796.3|4798.9|4788.9|125
1585325100000|2020-03-27 16:05:00|4800.8|4790.8|4795.3|4785.3|4801.3|4791.3|4794.5|4784.5|139
1585325400000|2020-03-27 16:10:00|4794.9|4784.9|4798.3|4788.3|4798.3|4788.3|4794.3|4784.3|124
1585325700000|2020-03-27 16:15:00|4798.5|4788.5|4802.8|4792.8|4803.1|4793.1|4794.1|4784.1|179
1585326000000|2020-03-27 16:20:00|4802.9|4792.9|4800.6|4790.6|4803.5|4793.5|4798.1|4788.1|110
1585326300000|2020-03-27 16:25:00|4800.9|4790.9|4798|4788|4801.6|4791.6|4796.4|4786.4|117
1585326600000|2020-03-27 16:30:00|4797.8|4787.8|4804.3|4794.3|4805.6|4795.6|4795.1|4785.1|131
1585326900000|2020-03-27 16:35:00|4804.6|4794.6|4797.6|4787.6|4804.6|4794.6|4797|4787|84
1585327200000|2020-03-27 16:40:00|4797.9|4787.9|4798|4788|4799|4789|4794.9|4784.9|158
1585327500000|2020-03-27 16:45:00|4798.1|4788.1|4794|4784|4801.5|4791.5|4791.5|4781.5|240
1585327800000|2020-03-27 16:50:00|4794.3|4784.3|4794.6|4784.6|4798.8|4788.8|4794|4784|129
1585328100000|2020-03-27 16:55:00|4794.9|4784.9|4799|4789|4802.5|4792.5|4794|4784|178
1585328400000|2020-03-27 17:00:00|4798.8|4788.8|4802.1|4792.1|4803.3|4793.3|4798.8|4788.8|72
1585328700000|2020-03-27 17:05:00|4802.4|4792.4|4795.9|4785.9|4804.1|4794.1|4795|4785|98
1585329000000|2020-03-27 17:10:00|4796.1|4786.1|4799.3|4789.3|4800.4|4790.4|4793|4783|145
1585329300000|2020-03-27 17:15:00|4800.1|4790.1|4802|4792|4804.4|4794.4|4798|4788|94
1585329600000|2020-03-27 17:20:00|4802.3|4792.3|4797.8|4787.8|4802.5|4792.5|4797.8|4787.8|140
1585329900000|2020-03-27 17:25:00|4798|4788|4802.6|4792.6|4803.8|4793.8|4796.9|4786.9|234
1585330200000|2020-03-27 17:30:00|4802.3|4792.3|4808.5|4798.5|4809.3|4799.3|4801.3|4791.3|152
1585330500000|2020-03-27 17:35:00|4808.8|4798.8|4807.8|4797.8|4809.3|4799.3|4803.8|4793.8|86
1585330800000|2020-03-27 17:40:00|4807.6|4797.6|4810.3|4800.3|4812.8|4802.8|4807.4|4797.4|154
1585331100000|2020-03-27 17:45:00|4810.5|4800.5|4810|4800|4815.5|4805.5|4807.8|4797.8|169
1585331400000|2020-03-27 17:50:00|4809.5|4799.5|4811.3|4801.3|4811.3|4801.3|4808.5|4798.5|80
1585331700000|2020-03-27 17:55:00|4811|4801|4810.3|4800.3|4812.3|4802.3|4810.3|4800.3|92
1585526400000|2020-03-30 00:00:00|4821|4805.3|4776.5|4766.5|4821|4805.3|4772|4762|23
1585526700000|2020-03-30 00:05:00|4776.3|4766.3|4780.5|4770.5|4780.5|4770.5|4775.6|4765.6|65
1585527000000|2020-03-30 00:10:00|4780.1|4770.1|4781.9|4771.9|4788.8|4778.8|4778.9|4768.9|80
1585527300000|2020-03-30 00:15:00|4782|4772|4785.4|4775.4|4785.4|4775.4|4780.8|4770.8|62
1585527600000|2020-03-30 00:20:00|4786.5|4776.5|4790.5|4780.5|4790.8|4780.8|4782.6|4772.6|58
1585527900000|2020-03-30 00:25:00|4790.3|4780.3|4789.8|4779.8|4790.5|4780.5|4785.3|4775.3|65
1585528200000|2020-03-30 00:30:00|4789.5|4779.5|4784.5|4774.5|4790.4|4780.4|4784.4|4774.4|48
1585528500000|2020-03-30 00:35:00|4785|4775|4779.3|4769.3|4785.3|4775.3|4777.3|4767.3|96
1585528800000|2020-03-30 00:40:00|4779.5|4769.5|4777.3|4767.3|4780.5|4770.5|4776.9|4766.9|98
1585529100000|2020-03-30 00:45:00|4777|4767|4771.3|4761.3|4777|4767|4768.1|4758.1|92
1585529400000|2020-03-30 00:50:00|4772|4762|4771.4|4761.4|4772.4|4762.4|4767.3|4757.3|70
1585529700000|2020-03-30 00:55:00|4770.3|4760.3|4772.9|4762.9|4781.6|4771.6|4770|4760|115
1585530000000|2020-03-30 01:00:00|4772.8|4762.8|4764.6|4754.6|4778.3|4768.3|4759.8|4749.8|457
1585530300000|2020-03-30 01:05:00|4764.4|4754.4|4747.6|4737.6|4767.5|4757.5|4745.3|4735.3|361
1585530600000|2020-03-30 01:10:00|4747.9|4737.9|4755.3|4745.3|4765.1|4755.1|4745.8|4735.8|334
1585530900000|2020-03-30 01:15:00|4754.8|4744.8|4759|4749|4769.8|4759.8|4752.3|4742.3|287
1585531200000|2020-03-30 01:20:00|4759.1|4749.1|4787.3|4777.3|4787.3|4777.3|4759.1|4749.1|267
1585531500000|2020-03-30 01:25:00|4787|4777|4780|4770|4787|4777|4772.5|4762.5|265
1585531800000|2020-03-30 01:30:00|4779.8|4769.8|4772|4762|4781.9|4771.9|4769.5|4759.5|198
1585532100000|2020-03-30 01:35:00|4772.1|4762.1|4773.6|4763.6|4774.1|4764.1|4769|4759|179
1585532400000|2020-03-30 01:40:00|4773.4|4763.4|4769.3|4759.3|4774.5|4764.5|4768.5|4758.5|104
1585532700000|2020-03-30 01:45:00|4769|4759|4764.8|4754.8|4772.8|4762.8|4764.3|4754.3|178
1585533000000|2020-03-30 01:50:00|4765|4755|4761.9|4751.9|4765.6|4755.6|4759.1|4749.1|223
1585533300000|2020-03-30 01:55:00|4761.8|4751.8|4761.6|4751.6|4764.5|4754.5|4760.4|4750.4|141
1585533600000|2020-03-30 02:00:00|4761.9|4751.9|4763.1|4753.1|4767.3|4757.3|4761.5|4751.5|141
1585533900000|2020-03-30 02:05:00|4762.5|4752.5|4757.8|4747.8|4762.5|4752.5|4755.9|4745.9|116
1585534200000|2020-03-30 02:10:00|4758|4748|4750.8|4740.8|4763|4753|4750.8|4740.8|141
1585534500000|2020-03-30 02:15:00|4750.5|4740.5|4749.5|4739.5|4755.8|4745.8|4747.3|4737.3|79
1585534800000|2020-03-30 02:20:00|4749|4739|4756|4746|4756.4|4746.4|4748.3|4738.3|93
1585535100000|2020-03-30 02:25:00|4755.8|4745.8|4758.1|4748.1|4759.6|4749.6|4755.8|4745.8|69
1585535400000|2020-03-30 02:30:00|4758.3|4748.3|4755.8|4745.8|4759.3|4749.3|4753.3|4743.3|122
1585535700000|2020-03-30 02:35:00|4756|4746|4760.6|4750.6|4763.9|4753.9|4756|4746|156
1585536000000|2020-03-30 02:40:00|4760.9|4750.9|4766|4756|4769.3|4759.3|4760.6|4750.6|173
1585536300000|2020-03-30 02:45:00|4765.6|4755.6|4766.9|4756.9|4774|4764|4765.6|4755.6|146
1585536600000|2020-03-30 02:50:00|4767|4757|4766.9|4756.9|4770|4760|4765.6|4755.6|108
1585536900000|2020-03-30 02:55:00|4766.6|4756.6|4767.3|4757.3|4768.9|4758.9|4764.1|4754.1|85
1585537200000|2020-03-30 03:00:00|4767|4757|4766.8|4756.8|4767.8|4757.8|4764|4754|100
1585537500000|2020-03-30 03:05:00|4767.5|4757.5|4768.5|4758.5|4770.8|4760.8|4766.8|4756.8|62
1585537800000|2020-03-30 03:10:00|4768.8|4758.8|4768.1|4758.1|4769.8|4759.8|4767.1|4757.1|147
1585538100000|2020-03-30 03:15:00|4768.3|4758.3|4774.5|4764.5|4774.6|4764.6|4767.5|4757.5|106
1585538400000|2020-03-30 03:20:00|4774.8|4764.8|4770.3|4760.3|4775.8|4765.8|4769.3|4759.3|107
1585538700000|2020-03-30 03:25:00|4770.5|4760.5|4768|4758|4771.3|4761.3|4765.5|4755.5|186
1585539000000|2020-03-30 03:30:00|4768.3|4758.3|4768|4758|4769.6|4759.6|4767.3|4757.3|41
1585539300000|2020-03-30 03:35:00|4768.3|4758.3|4772.4|4762.4|4773|4763|4768.3|4758.3|31
1585539600000|2020-03-30 03:40:00|4772.3|4762.3|4771.1|4761.1|4772.4|4762.4|4770.3|4760.3|18
1585539900000|2020-03-30 03:45:00|4772.1|4762.1|4771|4761|4772.5|4762.5|4770.3|4760.3|24
1585540200000|2020-03-30 03:50:00|4770.5|4760.5|4773.3|4763.3|4774.5|4764.5|4770.3|4760.3|50
1585540500000|2020-03-30 03:55:00|4773.5|4763.5|4773.3|4763.3|4774|4764|4772.8|4762.8|28
1585540800000|2020-03-30 04:00:00|4773.4|4763.4|4773.8|4763.8|4774.8|4764.8|4772.5|4762.5|39
1585541100000|2020-03-30 04:05:00|4773.5|4763.5|4772.8|4762.8|4773.5|4763.5|4772.3|4762.3|15
1585541400000|2020-03-30 04:10:00|4772.5|4762.5|4774|4764|4774|4764|4772.3|4762.3|12
1585541700000|2020-03-30 04:15:00|4774.3|4764.3|4774.6|4764.6|4774.6|4764.6|4772.5|4762.5|38
1585542000000|2020-03-30 04:20:00|4774.4|4764.4|4778.5|4768.5|4779.8|4769.8|4774.1|4764.1|37
1585542300000|2020-03-30 04:25:00|4778.8|4768.8|4771.5|4761.5|4778.8|4768.8|4770.6|4760.6|53
1585542600000|2020-03-30 04:30:00|4771.3|4761.3|4769.8|4759.8|4774|4764|4769.8|4759.8|44
1585542900000|2020-03-30 04:35:00|4770.3|4760.3|4768.5|4758.5|4771|4761|4767.6|4757.6|37
1585543200000|2020-03-30 04:40:00|4768.3|4758.3|4769.4|4759.4|4772|4762|4768|4758|46
1585543500000|2020-03-30 04:45:00|4769.3|4759.3|4772.8|4762.8|4773|4763|4766.8|4756.8|45
1585543800000|2020-03-30 04:50:00|4773|4763|4773|4763|4775.3|4765.3|4772.8|4762.8|53
1585544100000|2020-03-30 04:55:00|4773.1|4763.1|4777.5|4767.5|4779.5|4769.5|4773.1|4763.1|78
1585544400000|2020-03-30 05:00:00|4777.3|4767.3|4779|4769|4779.8|4769.8|4773.3|4763.3|106
1585544700000|2020-03-30 05:05:00|4778.8|4768.8|4780.1|4770.1|4781.1|4771.1|4776.5|4766.5|57
1585545000000|2020-03-30 05:10:00|4780.5|4770.5|4779.6|4769.6|4780.5|4770.5|4778.5|4768.5|74
1585545300000|2020-03-30 05:15:00|4780|4770|4780.9|4770.9|4781.1|4771.1|4778|4768|42
1585545600000|2020-03-30 05:20:00|4781|4771|4780.9|4770.9|4783|4773|4779.8|4769.8|81
1585545900000|2020-03-30 05:25:00|4781.3|4771.3|4780.8|4770.8|4781.9|4771.9|4779.5|4769.5|41
1585546200000|2020-03-30 05:30:00|4781|4771|4788.4|4778.4|4790.1|4780.1|4780.4|4770.4|262
1585546500000|2020-03-30 05:35:00|4789|4779|4792.4|4782.4|4796.4|4786.4|4789|4779|146
1585546800000|2020-03-30 05:40:00|4792.1|4782.1|4799|4789|4799.3|4789.3|4790.8|4780.8|112
1585547100000|2020-03-30 05:45:00|4799.5|4789.5|4801.3|4791.3|4810|4800|4796.9|4786.9|263
1585547400000|2020-03-30 05:50:00|4801.6|4791.6|4798|4788|4802|4792|4791.6|4781.6|220
1585547700000|2020-03-30 05:55:00|4798.1|4788.1|4802.1|4792.1|4803.8|4793.8|4798.1|4788.1|163
1585548000000|2020-03-30 06:00:00|4802.3|4792.3|4798|4788|4805.1|4795.1|4796.8|4786.8|139
1585548300000|2020-03-30 06:05:00|4797.8|4787.8|4797.1|4787.1|4800.8|4790.8|4796|4786|169
1585548600000|2020-03-30 06:10:00|4797.4|4787.4|4793.3|4783.3|4801.8|4791.8|4792.3|4782.3|104
1585548900000|2020-03-30 06:15:00|4793.5|4783.5|4797|4787|4797|4787|4790.9|4780.9|87
1585549200000|2020-03-30 06:20:00|4796.8|4786.8|4780.9|4770.9|4796.8|4786.8|4780.9|4770.9|187
1585549500000|2020-03-30 06:25:00|4780.6|4770.6|4776.3|4766.3|4780.6|4770.6|4766.8|4756.8|214
1585549800000|2020-03-30 06:30:00|4775.8|4765.8|4771.1|4761.1|4778|4768|4770.8|4760.8|168
1585550100000|2020-03-30 06:35:00|4770.9|4760.9|4769.8|4759.8|4776.1|4766.1|4768.5|4758.5|218
1585550400000|2020-03-30 06:40:00|4769.5|4759.5|4776|4766|4776|4766|4767.4|4757.4|113
1585550700000|2020-03-30 06:45:00|4775.8|4765.8|4777.1|4767.1|4780|4770|4774.3|4764.3|149
1585551000000|2020-03-30 06:50:00|4777.3|4767.3|4783.8|4773.8|4787|4777|4777.3|4767.3|256
1585551300000|2020-03-30 06:55:00|4783.6|4773.6|4775|4765|4784|4774|4774|4764|195
1585551600000|2020-03-30 07:00:00|4774.8|4764.8|4771.1|4761.1|4786.6|4776.6|4771.1|4761.1|199
1585551900000|2020-03-30 07:05:00|4771|4761|4766.6|4756.6|4771|4761|4761.5|4751.5|180
1585552200000|2020-03-30 07:10:00|4766.8|4756.8|4760.5|4750.5|4769.3|4759.3|4759.9|4749.9|128
1585552500000|2020-03-30 07:15:00|4760.3|4750.3|4761.3|4751.3|4764.5|4754.5|4756.5|4746.5|151
1585552800000|2020-03-30 07:20:00|4761|4751|4764.3|4754.3|4767.1|4757.1|4760.4|4750.4|140
1585553100000|2020-03-30 07:25:00|4764.8|4754.8|4765.4|4755.4|4767|4757|4761.4|4751.4|104
1585553400000|2020-03-30 07:30:00|4765.3|4755.3|4766.4|4756.4|4767.9|4757.9|4761.8|4751.8|140
1585553700000|2020-03-30 07:35:00|4766.1|4756.1|4762.1|4752.1|4766.1|4756.1|4761.4|4751.4|118
1585554000000|2020-03-30 07:40:00|4761.9|4751.9|4761.4|4751.4|4762.6|4752.6|4759.6|4749.6|117
1585554300000|2020-03-30 07:45:00|4761.5|4751.5|4768.6|4758.6|4769.1|4759.1|4760.4|4750.4|120
1585554600000|2020-03-30 07:50:00|4768.4|4758.4|4763.9|4753.9|4768.9|4758.9|4763.5|4753.5|105
1585554900000|2020-03-30 07:55:00|4763.6|4753.6|4766.3|4756.3|4769.3|4759.3|4762.3|4752.3|91
1585555200000|2020-03-30 08:00:00|4766.5|4756.5|4768.4|4758.4|4769.3|4759.3|4763.5|4753.5|127
1585555500000|2020-03-30 08:05:00|4768.3|4758.3|4771.8|4761.8|4771.8|4761.8|4766.1|4756.1|101
1585555800000|2020-03-30 08:10:00|4771.5|4761.5|4766.6|4756.6|4771.8|4761.8|4766.3|4756.3|73
1585556100000|2020-03-30 08:15:00|4766.8|4756.8|4767.8|4757.8|4768.4|4758.4|4763.9|4753.9|65
1585556400000|2020-03-30 08:20:00|4767.5|4757.5|4763.9|4753.9|4768.1|4758.1|4763.5|4753.5|95
1585556700000|2020-03-30 08:25:00|4764.1|4754.1|4767.1|4757.1|4768.3|4758.3|4764|4754|71
1585557000000|2020-03-30 08:30:00|4767.4|4757.4|4768|4758|4773.8|4763.8|4767.4|4757.4|89
1585557300000|2020-03-30 08:35:00|4768.5|4758.5|4765.3|4755.3|4770.5|4760.5|4763.8|4753.8|96
1585557600000|2020-03-30 08:40:00|4765.4|4755.4|4772|4762|4772|4762|4765.3|4755.3|60
1585557900000|2020-03-30 08:45:00|4772.3|4762.3|4786.3|4776.3|4788.5|4778.5|4771.1|4761.1|138
1585558200000|2020-03-30 08:50:00|4786.1|4776.1|4790.6|4780.6|4791.6|4781.6|4784.1|4774.1|99
1585558500000|2020-03-30 08:55:00|4792|4782|4782|4772|4792|4782|4780.4|4770.4|84
1585558800000|2020-03-30 09:00:00|4782.3|4772.3|4784.1|4774.1|4786.1|4776.1|4782.3|4772.3|101
1585559100000|2020-03-30 09:05:00|4784.4|4774.4|4790.5|4780.5|4795.6|4785.6|4784.4|4774.4|96
1585559400000|2020-03-30 09:10:00|4790.4|4780.4|4782.4|4772.4|4790.4|4780.4|4782.4|4772.4|59
1585559700000|2020-03-30 09:15:00|4783.5|4773.5|4785.4|4775.4|4785.5|4775.5|4782.3|4772.3|52
1585560000000|2020-03-30 09:20:00|4785.5|4775.5|4789.6|4779.6|4791.9|4781.9|4784.9|4774.9|94
1585560300000|2020-03-30 09:25:00|4789.4|4779.4|4788.8|4778.8|4791.6|4781.6|4784.3|4774.3|144
1585560600000|2020-03-30 09:30:00|4788.9|4778.9|4789.5|4779.5|4791|4781|4786.4|4776.4|112
1585560900000|2020-03-30 09:35:00|4789.8|4779.8|4790.1|4780.1|4790.1|4780.1|4786.3|4776.3|95
1585561200000|2020-03-30 09:40:00|4790|4780|4786.9|4776.9|4790.9|4780.9|4786.9|4776.9|82
1585561500000|2020-03-30 09:45:00|4787|4777|4788.4|4778.4|4789.5|4779.5|4784|4774|103
1585561800000|2020-03-30 09:50:00|4788.6|4778.6|4786.4|4776.4|4789.5|4779.5|4785.6|4775.6|108
1585562100000|2020-03-30 09:55:00|4786.1|4776.1|4784|4774|4788.6|4778.6|4783.5|4773.5|121
1585562400000|2020-03-30 10:00:00|4783.8|4773.8|4785.4|4775.4|4787.1|4777.1|4782.1|4772.1|128
1585562700000|2020-03-30 10:05:00|4785.6|4775.6|4786.8|4776.8|4786.8|4776.8|4783.3|4773.3|80
1585563000000|2020-03-30 10:10:00|4786.6|4776.6|4787.4|4777.4|4787.6|4777.6|4784.4|4774.4|59
1585563300000|2020-03-30 10:15:00|4787.9|4777.9|4783.6|4773.6|4789.6|4779.6|4783|4773|63
1585563600000|2020-03-30 10:20:00|4783.3|4773.3|4783.9|4773.9|4785.1|4775.1|4782.9|4772.9|41
1585563900000|2020-03-30 10:25:00|4784.1|4774.1|4783.5|4773.5|4784.3|4774.3|4782.5|4772.5|68
1585564200000|2020-03-30 10:30:00|4783.6|4773.6|4782.4|4772.4|4785.3|4775.3|4781.9|4771.9|94
1585564500000|2020-03-30 10:35:00|4782.6|4772.6|4783.3|4773.3|4783.4|4773.4|4780.3|4770.3|97
1585564800000|2020-03-30 10:40:00|4783.5|4773.5|4783.1|4773.1|4784.9|4774.9|4782.3|4772.3|58
1585565100000|2020-03-30 10:45:00|4783.4|4773.4|4781.3|4771.3|4784|4774|4781.3|4771.3|63
1585565400000|2020-03-30 10:50:00|4781.5|4771.5|4778.4|4768.4|4782.8|4772.8|4778.4|4768.4|62
1585565700000|2020-03-30 10:55:00|4778.6|4768.6|4777.3|4767.3|4779.1|4769.1|4774.6|4764.6|107
1585566000000|2020-03-30 11:00:00|4776.8|4766.8|4774.5|4764.5|4776.8|4766.8|4771.1|4761.1|81
1585566300000|2020-03-30 11:05:00|4774.3|4764.3|4776.3|4766.3|4777.5|4767.5|4773.5|4763.5|101
1585566600000|2020-03-30 11:10:00|4776.5|4766.5|4776.8|4766.8|4779.5|4769.5|4776|4766|70
1585566900000|2020-03-30 11:15:00|4777|4767|4778.5|4768.5|4778.5|4768.5|4775.9|4765.9|42
1585567200000|2020-03-30 11:20:00|4778.3|4768.3|4776.9|4766.9|4778.4|4768.4|4776.4|4766.4|77
1585567500000|2020-03-30 11:25:00|4776.6|4766.6|4777.9|4767.9|4778.4|4768.4|4775.6|4765.6|52
1585567800000|2020-03-30 11:30:00|4778.1|4768.1|4778.4|4768.4|4780.3|4770.3|4775.6|4765.6|121
1585568100000|2020-03-30 11:35:00|4778.1|4768.1|4781.4|4771.4|4782.5|4772.5|4778.1|4768.1|96
1585568400000|2020-03-30 11:40:00|4781.3|4771.3|4782|4772|4782.5|4772.5|4780.8|4770.8|46
1585568700000|2020-03-30 11:45:00|4782.3|4772.3|4785.4|4775.4|4785.6|4775.6|4781.4|4771.4|84
1585569000000|2020-03-30 11:50:00|4784.9|4774.9|4786.9|4776.9|4788|4778|4784.6|4774.6|51
1585569300000|2020-03-30 11:55:00|4787.1|4777.1|4790.4|4780.4|4791.1|4781.1|4787.1|4777.1|48
1585569600000|2020-03-30 12:00:00|4790.8|4780.8|4784.1|4774.1|4790.8|4780.8|4781.6|4771.6|165
1585569900000|2020-03-30 12:05:00|4783.9|4773.9|4780.6|4770.6|4784.9|4774.9|4780.6|4770.6|111
1585570200000|2020-03-30 12:10:00|4781.1|4771.1|4787.6|4777.6|4793.3|4783.3|4781.1|4771.1|184
1585570500000|2020-03-30 12:15:00|4788.1|4778.1|4785|4775|4789.9|4779.9|4782.9|4772.9|141
1585570800000|2020-03-30 12:20:00|4785.1|4775.1|4786.5|4776.5|4786.8|4776.8|4783.4|4773.4|71
1585571100000|2020-03-30 12:25:00|4786.9|4776.9|4790.1|4780.1|4794.1|4784.1|4786.9|4776.9|99
1585571400000|2020-03-30 12:30:00|4790.4|4780.4|4793.5|4783.5|4794.6|4784.6|4790.3|4780.3|51
1585571700000|2020-03-30 12:35:00|4794.1|4784.1|4793|4783|4796|4786|4792.4|4782.4|50
1585572000000|2020-03-30 12:40:00|4792.6|4782.6|4791.9|4781.9|4793|4783|4785.6|4775.6|86
1585572300000|2020-03-30 12:45:00|4792.5|4782.5|4794.3|4784.3|4795.8|4785.8|4792.4|4782.4|95
1585572600000|2020-03-30 12:50:00|4794.4|4784.4|4796.1|4786.1|4797.4|4787.4|4793.9|4783.9|82
1585572900000|2020-03-30 12:55:00|4795.9|4785.9|4799.4|4789.4|4800.3|4790.3|4793.1|4783.1|104
1585573200000|2020-03-30 13:00:00|4799.6|4789.6|4795.1|4785.1|4800.1|4790.1|4792.9|4782.9|123
1585573500000|2020-03-30 13:05:00|4794.6|4784.6|4796.6|4786.6|4798.6|4788.6|4793.4|4783.4|92
1585573800000|2020-03-30 13:10:00|4796.9|4786.9|4800.9|4790.9|4802.4|4792.4|4796.6|4786.6|99
1585574100000|2020-03-30 13:15:00|4800.6|4790.6|4789.6|4779.6|4801.1|4791.1|4788.6|4778.6|155
1585574400000|2020-03-30 13:20:00|4789.5|4779.5|4791.5|4781.5|4792.9|4782.9|4788.5|4778.5|116
1585574700000|2020-03-30 13:25:00|4791.4|4781.4|4794.5|4784.5|4795.9|4785.9|4791.4|4781.4|135
1585575000000|2020-03-30 13:30:00|4794.8|4784.8|4791.4|4781.4|4799.1|4789.1|4791.4|4781.4|305
1585575300000|2020-03-30 13:35:00|4791.8|4781.8|4788.9|4778.9|4793.3|4783.3|4788.4|4778.4|248
1585575600000|2020-03-30 13:40:00|4789.1|4779.1|4783.4|4773.4|4792.5|4782.5|4782.4|4772.4|230
1585575900000|2020-03-30 13:45:00|4783.1|4773.1|4772.8|4762.8|4783.1|4773.1|4769.3|4759.3|329
1585576200000|2020-03-30 13:50:00|4772.9|4762.9|4771.3|4761.3|4778.6|4768.6|4768.6|4758.6|243
1585576500000|2020-03-30 13:55:00|4770.9|4760.9|4773.4|4763.4|4776.8|4766.8|4768.8|4758.8|202
1585576800000|2020-03-30 14:00:00|4773.6|4763.6|4770.3|4760.3|4776.5|4766.5|4763.5|4753.5|305
1585577100000|2020-03-30 14:05:00|4770|4760|4770.3|4760.3|4772.5|4762.5|4768.6|4758.6|234
1585577400000|2020-03-30 14:10:00|4769.9|4759.9|4769.3|4759.3|4770.3|4760.3|4764.5|4754.5|206
1585577700000|2020-03-30 14:15:00|4769|4759|4778.3|4768.3|4778.3|4768.3|4769|4759|221
1585578000000|2020-03-30 14:20:00|4778|4768|4773.5|4763.5|4779.8|4769.8|4772.8|4762.8|182
1585578300000|2020-03-30 14:25:00|4773.4|4763.4|4766.1|4756.1|4773.5|4763.5|4765|4755|181
1585578600000|2020-03-30 14:30:00|4765.9|4755.9|4766.5|4756.5|4766.8|4756.8|4764.8|4754.8|111
1585578900000|2020-03-30 14:35:00|4766.8|4756.8|4774|4764|4774.9|4764.9|4766.6|4756.6|138
1585579200000|2020-03-30 14:40:00|4774.3|4764.3|4770.9|4760.9|4774.8|4764.8|4770.1|4760.1|99
1585579500000|2020-03-30 14:45:00|4771|4761|4771.6|4761.6|4772.4|4762.4|4770.1|4760.1|130
1585579800000|2020-03-30 14:50:00|4772|4762|4766.9|4756.9|4772|4762|4764|4754|126
1585580100000|2020-03-30 14:55:00|4767.1|4757.1|4753.5|4743.5|4768.3|4758.3|4750.9|4740.9|225
1585580400000|2020-03-30 15:00:00|4753.3|4743.3|4761.4|4751.4|4761.4|4751.4|4750.8|4740.8|245
1585580700000|2020-03-30 15:05:00|4761.1|4751.1|4769.5|4759.5|4772|4762|4758.3|4748.3|178
1585581000000|2020-03-30 15:10:00|4768.9|4758.9|4772|4762|4772.4|4762.4|4768.9|4758.9|150
1585581300000|2020-03-30 15:15:00|4772.3|4762.3|4769.4|4759.4|4773.6|4763.6|4768.6|4758.6|119
1585581600000|2020-03-30 15:20:00|4769.6|4759.6|4766.3|4756.3|4769.9|4759.9|4764|4754|154
1585581900000|2020-03-30 15:25:00|4765.9|4755.9|4776.5|4766.5|4780.1|4770.1|4764|4754|174
1585582200000|2020-03-30 15:30:00|4776.8|4766.8|4773|4763|4777.3|4767.3|4768.3|4758.3|179
1585582500000|2020-03-30 15:35:00|4772.8|4762.8|4767.6|4757.6|4774|4764|4765.8|4755.8|145
1585582800000|2020-03-30 15:40:00|4767.8|4757.8|4767.5|4757.5|4767.8|4757.8|4763|4753|118
1585583100000|2020-03-30 15:45:00|4767|4757|4778.3|4768.3|4780.6|4770.6|4763.3|4753.3|302
1585583400000|2020-03-30 15:50:00|4778|4768|4776.6|4766.6|4778.6|4768.6|4772.8|4762.8|246
1585583700000|2020-03-30 15:55:00|4776.3|4766.3|4778.9|4768.9|4789.5|4779.5|4776|4766|260
1585584000000|2020-03-30 16:00:00|4779|4769|4778.4|4768.4|4779.6|4769.6|4770.9|4760.9|150
1585584300000|2020-03-30 16:05:00|4778.9|4768.9|4781.3|4771.3|4782|4772|4778|4768|121
1585584600000|2020-03-30 16:10:00|4781.4|4771.4|4782.5|4772.5|4788.6|4778.6|4780.1|4770.1|196
1585584900000|2020-03-30 16:15:00|4782.3|4772.3|4778.5|4768.5|4782.3|4772.3|4778.1|4768.1|135
1585585200000|2020-03-30 16:20:00|4778.4|4768.4|4777.3|4767.3|4780.1|4770.1|4772.3|4762.3|162
1585585500000|2020-03-30 16:25:00|4777.1|4767.1|4780.8|4770.8|4782.1|4772.1|4777.1|4767.1|103
1585585800000|2020-03-30 16:30:00|4780.5|4770.5|4776.5|4766.5|4780.5|4770.5|4776.5|4766.5|156
1585586100000|2020-03-30 16:35:00|4776.4|4766.4|4777|4767|4778.3|4768.3|4771.5|4761.5|145
1585586400000|2020-03-30 16:40:00|4777.1|4767.1|4779|4769|4779|4769|4775|4765|107
1585586700000|2020-03-30 16:45:00|4779.4|4769.4|4772|4762|4780.3|4770.3|4770.1|4760.1|144
1585587000000|2020-03-30 16:50:00|4772.3|4762.3|4776.3|4766.3|4777.4|4767.4|4771.8|4761.8|140
1585587300000|2020-03-30 16:55:00|4776|4766|4773.8|4763.8|4782.1|4772.1|4773|4763|194
1585612800000|2020-03-31 00:00:00|4823.5|4813.5|4826.5|4816.5|4827|4817|4819.4|4809.4|81
1585613100000|2020-03-31 00:05:00|4826.8|4816.8|4834.9|4824.9|4843.4|4833.4|4826.8|4816.8|176
1585613400000|2020-03-31 00:10:00|4834.8|4824.8|4829.5|4819.5|4835|4825|4829.3|4819.3|79
1585613700000|2020-03-31 00:15:00|4829.3|4819.3|4836.8|4826.8|4838.8|4828.8|4829.3|4819.3|76
1585614000000|2020-03-31 00:20:00|4836.9|4826.9|4834.5|4824.5|4844.8|4834.8|4834.3|4824.3|111
1585614300000|2020-03-31 00:25:00|4834.8|4824.8|4832.6|4822.6|4835.8|4825.8|4832.3|4822.3|92
1585614600000|2020-03-31 00:30:00|4832.8|4822.8|4832.4|4822.4|4834.5|4824.5|4831.5|4821.5|75
1585614900000|2020-03-31 00:35:00|4832.1|4822.1|4829.3|4819.3|4832.4|4822.4|4827.6|4817.6|75
1585615200000|2020-03-31 00:40:00|4829|4819|4831|4821|4832.5|4822.5|4829|4819|45
1585615500000|2020-03-31 00:45:00|4830.9|4820.9|4833|4823|4833.8|4823.8|4829.6|4819.6|66
1585615800000|2020-03-31 00:50:00|4832.8|4822.8|4818.3|4808.3|4834|4824|4814.8|4804.8|160
1585616100000|2020-03-31 00:55:00|4818.6|4808.6|4828|4818|4834|4824|4817.6|4807.6|243
1585616400000|2020-03-31 01:00:00|4828.3|4818.3|4848|4838|4878|4868|4828.3|4818.3|560
1585616700000|2020-03-31 01:05:00|4847.8|4837.8|4853.6|4843.6|4866|4856|4847|4837|418
1585617000000|2020-03-31 01:10:00|4853.4|4843.4|4844.5|4834.5|4853.4|4843.4|4844.5|4834.5|317
1585617300000|2020-03-31 01:15:00|4844.9|4834.9|4834.8|4824.8|4851.8|4841.8|4834.3|4824.3|217
1585617600000|2020-03-31 01:20:00|4835.5|4825.5|4843.8|4833.8|4846.1|4836.1|4834.9|4824.9|219
1585617900000|2020-03-31 01:25:00|4843.5|4833.5|4841.1|4831.1|4849|4839|4840.8|4830.8|133
1585618200000|2020-03-31 01:30:00|4840.9|4830.9|4845.5|4835.5|4847|4837|4834.5|4824.5|258
1585618500000|2020-03-31 01:35:00|4845.4|4835.4|4837.4|4827.4|4845.4|4835.4|4837|4827|178
1585618800000|2020-03-31 01:40:00|4837.1|4827.1|4844.6|4834.6|4844.8|4834.8|4836.8|4826.8|142
1585619100000|2020-03-31 01:45:00|4844.8|4834.8|4844.5|4834.5|4847|4837|4842.9|4832.9|104
1585619400000|2020-03-31 01:50:00|4844.3|4834.3|4852|4842|4856.3|4846.3|4844.1|4834.1|110
1585619700000|2020-03-31 01:55:00|4851.8|4841.8|4849.3|4839.3|4852.4|4842.4|4846.3|4836.3|109
1585620000000|2020-03-31 02:00:00|4849|4839|4852.4|4842.4|4852.4|4842.4|4849|4839|80
1585620300000|2020-03-31 02:05:00|4852.3|4842.3|4850.5|4840.5|4856.5|4846.5|4848|4838|94
1585620600000|2020-03-31 02:10:00|4850.8|4840.8|4853.1|4843.1|4854.1|4844.1|4849.9|4839.9|93
1585620900000|2020-03-31 02:15:00|4853.3|4843.3|4853.3|4843.3|4855.8|4845.8|4850.5|4840.5|46
1585621200000|2020-03-31 02:20:00|4853.5|4843.5|4856.1|4846.1|4857.8|4847.8|4853.1|4843.1|58
1585621500000|2020-03-31 02:25:00|4856.5|4846.5|4858.5|4848.5|4859.6|4849.6|4855.4|4845.4|60
1585621800000|2020-03-31 02:30:00|4858.8|4848.8|4862.3|4852.3|4862.8|4852.8|4856.5|4846.5|176
1585622100000|2020-03-31 02:35:00|4862.5|4852.5|4858.8|4848.8|4862.8|4852.8|4858.5|4848.5|100
1585622400000|2020-03-31 02:40:00|4859|4849|4857.5|4847.5|4859.8|4849.8|4855.5|4845.5|91
1585622700000|2020-03-31 02:45:00|4857.8|4847.8|4856.5|4846.5|4859.8|4849.8|4854.8|4844.8|75
1585623000000|2020-03-31 02:50:00|4856.8|4846.8|4858.3|4848.3|4858.9|4848.9|4856.4|4846.4|30
1585623300000|2020-03-31 02:55:00|4858|4848|4855.8|4845.8|4858.3|4848.3|4854.4|4844.4|86
1585623600000|2020-03-31 03:00:00|4856|4846|4852.3|4842.3|4857.6|4847.6|4851.8|4841.8|106
1585623900000|2020-03-31 03:05:00|4852.5|4842.5|4848.3|4838.3|4853.3|4843.3|4847.8|4837.8|155
1585624200000|2020-03-31 03:10:00|4848|4838|4852.4|4842.4|4854.8|4844.8|4845.3|4835.3|99
1585624500000|2020-03-31 03:15:00|4852.6|4842.6|4850.3|4840.3|4853.8|4843.8|4845.9|4835.9|86
1585624800000|2020-03-31 03:20:00|4850.1|4840.1|4854.1|4844.1|4854.3|4844.3|4848.3|4838.3|63
1585625100000|2020-03-31 03:25:00|4853.5|4843.5|4854|4844|4855.5|4845.5|4852.3|4842.3|49
1585625400000|2020-03-31 03:30:00|4853.8|4843.8|4856.6|4846.6|4856.8|4846.8|4853|4843|36
1585625700000|2020-03-31 03:35:00|4856.8|4846.8|4853.8|4843.8|4857|4847|4853.8|4843.8|26
1585626000000|2020-03-31 03:40:00|4853.6|4843.6|4853.8|4843.8|4854.4|4844.4|4852.3|4842.3|18
1585626300000|2020-03-31 03:45:00|4853.5|4843.5|4854|4844|4854|4844|4853|4843|15
1585626600000|2020-03-31 03:50:00|4854.3|4844.3|4855.9|4845.9|4856.5|4846.5|4854|4844|27
1585626900000|2020-03-31 03:55:00|4856.3|4846.3|4851.8|4841.8|4856.8|4846.8|4851.8|4841.8|44
1585627200000|2020-03-31 04:00:00|4851.5|4841.5|4851.5|4841.5|4852.5|4842.5|4850.6|4840.6|21
1585627500000|2020-03-31 04:05:00|4851.8|4841.8|4852.8|4842.8|4853.3|4843.3|4850.8|4840.8|35
1585627800000|2020-03-31 04:10:00|4853|4843|4852.5|4842.5|4854.9|4844.9|4852.5|4842.5|37
1585628100000|2020-03-31 04:15:00|4852.6|4842.6|4850.5|4840.5|4852.6|4842.6|4850|4840|48
1585628400000|2020-03-31 04:20:00|4851.3|4841.3|4850.8|4840.8|4852|4842|4848|4838|29
1585628700000|2020-03-31 04:25:00|4850.5|4840.5|4854.1|4844.1|4854.4|4844.4|4850.5|4840.5|39
1585629000000|2020-03-31 04:30:00|4853.9|4843.9|4849.9|4839.9|4853.9|4843.9|4845.3|4835.3|65
1585629300000|2020-03-31 04:35:00|4849.6|4839.6|4848.3|4838.3|4850.4|4840.4|4846.4|4836.4|84
1585629600000|2020-03-31 04:40:00|4848.6|4838.6|4848.4|4838.4|4849.4|4839.4|4842.5|4832.5|73
1585629900000|2020-03-31 04:45:00|4848.6|4838.6|4854.5|4844.5|4855.9|4845.9|4848.6|4838.6|83
1585630200000|2020-03-31 04:50:00|4854.8|4844.8|4849.8|4839.8|4854.8|4844.8|4848.5|4838.5|93
1585630500000|2020-03-31 04:55:00|4849.6|4839.6|4851.5|4841.5|4851.8|4841.8|4849.4|4839.4|64
1585630800000|2020-03-31 05:00:00|4851.3|4841.3|4846.1|4836.1|4851.5|4841.5|4845.5|4835.5|156
1585631100000|2020-03-31 05:05:00|4845.9|4835.9|4849.1|4839.1|4849.9|4839.9|4845.6|4835.6|64
1585631400000|2020-03-31 05:10:00|4848.9|4838.9|4852.4|4842.4|4852.4|4842.4|4845.9|4835.9|64
1585631700000|2020-03-31 05:15:00|4852.6|4842.6|4848.3|4838.3|4853.1|4843.1|4845.5|4835.5|70
1585632000000|2020-03-31 05:20:00|4848.5|4838.5|4854.5|4844.5|4854.5|4844.5|4848.5|4838.5|65
1585632300000|2020-03-31 05:25:00|4854|4844|4861.8|4851.8|4862.4|4852.4|4854|4844|82
1585632600000|2020-03-31 05:30:00|4860.8|4850.8|4856.5|4846.5|4861.4|4851.4|4854.3|4844.3|132
1585632900000|2020-03-31 05:35:00|4856.6|4846.6|4852.9|4842.9|4857.9|4847.9|4850.5|4840.5|86
1585633200000|2020-03-31 05:40:00|4854.3|4844.3|4853.3|4843.3|4854.3|4844.3|4850.5|4840.5|72
1585633500000|2020-03-31 05:45:00|4853.6|4843.6|4854.4|4844.4|4858.1|4848.1|4853.3|4843.3|82
1585633800000|2020-03-31 05:50:00|4854.5|4844.5|4849.1|4839.1|4855.3|4845.3|4847.3|4837.3|141
1585634100000|2020-03-31 05:55:00|4849.4|4839.4|4853.1|4843.1|4858|4848|4849.3|4839.3|102
1585634400000|2020-03-31 06:00:00|4852.9|4842.9|4857.8|4847.8|4858.5|4848.5|4850.5|4840.5|134
1585634700000|2020-03-31 06:05:00|4857|4847|4853.4|4843.4|4857.3|4847.3|4850.5|4840.5|192
1585635000000|2020-03-31 06:10:00|4853.6|4843.6|4853.5|4843.5|4855.3|4845.3|4850.5|4840.5|130
1585635300000|2020-03-31 06:15:00|4853.8|4843.8|4857.1|4847.1|4857.3|4847.3|4849.5|4839.5|96
1585635600000|2020-03-31 06:20:00|4857.3|4847.3|4851|4841|4857.3|4847.3|4847.8|4837.8|64
1585635900000|2020-03-31 06:25:00|4851.5|4841.5|4851.1|4841.1|4851.5|4841.5|4847.3|4837.3|104
1585636200000|2020-03-31 06:30:00|4851.3|4841.3|4853.3|4843.3|4853.9|4843.9|4851.1|4841.1|92
1585636500000|2020-03-31 06:35:00|4853.4|4843.4|4847.3|4837.3|4853.5|4843.5|4847.3|4837.3|97
1585636800000|2020-03-31 06:40:00|4847|4837|4836.9|4826.9|4847|4837|4836.9|4826.9|111
1585637100000|2020-03-31 06:45:00|4837.5|4827.5|4839.1|4829.1|4842.8|4832.8|4836.4|4826.4|127
1585637400000|2020-03-31 06:50:00|4838.9|4828.9|4832|4822|4840.4|4830.4|4831.9|4821.9|121
1585637700000|2020-03-31 06:55:00|4832.4|4822.4|4834.5|4824.5|4835.1|4825.1|4831.6|4821.6|98
1585638000000|2020-03-31 07:00:00|4834.6|4824.6|4838.4|4828.4|4845.6|4835.6|4834.6|4824.6|158
1585638300000|2020-03-31 07:05:00|4838|4828|4840|4830|4840.4|4830.4|4837.6|4827.6|85
1585638600000|2020-03-31 07:10:00|4840.1|4830.1|4843.8|4833.8|4844.5|4834.5|4840.1|4830.1|59
1585638900000|2020-03-31 07:15:00|4844|4834|4841.8|4831.8|4844.8|4834.8|4841.5|4831.5|85
1585639200000|2020-03-31 07:20:00|4841.5|4831.5|4838.9|4828.9|4842.3|4832.3|4838.4|4828.4|71
1585639500000|2020-03-31 07:25:00|4839.3|4829.3|4832.9|4822.9|4839.3|4829.3|4831.4|4821.4|56
1585639800000|2020-03-31 07:30:00|4833.1|4823.1|4831.6|4821.6|4835.6|4825.6|4831.1|4821.1|58
1585640100000|2020-03-31 07:35:00|4831.4|4821.4|4832.9|4822.9|4837|4827|4831.4|4821.4|79
1585640400000|2020-03-31 07:40:00|4832.8|4822.8|4833.3|4823.3|4833.5|4823.5|4831.3|4821.3|52
1585640700000|2020-03-31 07:45:00|4833.4|4823.4|4838|4828|4839.5|4829.5|4832.9|4822.9|54
1585641000000|2020-03-31 07:50:00|4838.1|4828.1|4840.4|4830.4|4843.4|4833.4|4837.6|4827.6|58
1585641300000|2020-03-31 07:55:00|4840.6|4830.6|4833|4823|4840.8|4830.8|4832.1|4822.1|79
1585641600000|2020-03-31 08:00:00|4833.3|4823.3|4833.5|4823.5|4837|4827|4832.5|4822.5|111
1585641900000|2020-03-31 08:05:00|4833.6|4823.6|4841.5|4831.5|4841.6|4831.6|4832.8|4822.8|83
1585642200000|2020-03-31 08:10:00|4841|4831|4840.8|4830.8|4845|4835|4834.6|4824.6|114
1585642500000|2020-03-31 08:15:00|4841|4831|4836.5|4826.5|4843.6|4833.6|4835.1|4825.1|107
1585642800000|2020-03-31 08:20:00|4836.8|4826.8|4841.6|4831.6|4841.6|4831.6|4835.5|4825.5|67
1585643100000|2020-03-31 08:25:00|4839.6|4829.6|4840.4|4830.4|4841.6|4831.6|4837.3|4827.3|42
1585643400000|2020-03-31 08:30:00|4840.3|4830.3|4838.6|4828.6|4841.6|4831.6|4838.4|4828.4|62
1585643700000|2020-03-31 08:35:00|4838.9|4828.9|4838.9|4828.9|4838.9|4828.9|4837|4827|43
1585644000000|2020-03-31 08:40:00|4839|4829|4839.4|4829.4|4842.1|4832.1|4837.5|4827.5|81
1585644300000|2020-03-31 08:45:00|4839.1|4829.1|4836.5|4826.5|4839.1|4829.1|4835.4|4825.4|58
1585644600000|2020-03-31 08:50:00|4836.1|4826.1|4841.1|4831.1|4842|4832|4836.1|4826.1|46
1585644900000|2020-03-31 08:55:00|4840.9|4830.9|4839.6|4829.6|4841.6|4831.6|4838.6|4828.6|49
1585645200000|2020-03-31 09:00:00|4839.3|4829.3|4834.5|4824.5|4839.3|4829.3|4831.9|4821.9|54
1585645500000|2020-03-31 09:05:00|4834.4|4824.4|4833.4|4823.4|4834.4|4824.4|4831.9|4821.9|31
1585645800000|2020-03-31 09:10:00|4833.1|4823.1|4834.4|4824.4|4834.5|4824.5|4832|4822|34
1585646100000|2020-03-31 09:15:00|4834.1|4824.1|4834.5|4824.5|4834.5|4824.5|4832.3|4822.3|45
1585646400000|2020-03-31 09:20:00|4834.8|4824.8|4839.4|4829.4|4839.5|4829.5|4834.5|4824.5|31
1585646700000|2020-03-31 09:25:00|4839.1|4829.1|4836.8|4826.8|4839.1|4829.1|4834.5|4824.5|44
1585647000000|2020-03-31 09:30:00|4837|4827|4834.5|4824.5|4839.1|4829.1|4833.8|4823.8|65
1585647300000|2020-03-31 09:35:00|4834.3|4824.3|4836.3|4826.3|4836.8|4826.8|4834.3|4824.3|16
1585647600000|2020-03-31 09:40:00|4835.5|4825.5|4834.8|4824.8|4836.1|4826.1|4834.8|4824.8|19
1585647900000|2020-03-31 09:45:00|4834.5|4824.5|4833.9|4823.9|4834.5|4824.5|4832.3|4822.3|21
1585648200000|2020-03-31 09:50:00|4833.8|4823.8|4833|4823|4834|4824|4827.9|4817.9|57
1585648500000|2020-03-31 09:55:00|4833.8|4823.8|4838.4|4828.4|4838.6|4828.6|4833.8|4823.8|53
1585648800000|2020-03-31 10:00:00|4838.6|4828.6|4837|4827|4842|4832|4833.9|4823.9|61
1585649100000|2020-03-31 10:05:00|4836.8|4826.8|4840.9|4830.9|4842|4832|4836.6|4826.6|60
1585649400000|2020-03-31 10:10:00|4841.1|4831.1|4839.1|4829.1|4841.6|4831.6|4838.5|4828.5|69
1585649700000|2020-03-31 10:15:00|4840.1|4830.1|4834.9|4824.9|4840.1|4830.1|4834.9|4824.9|85
1585650000000|2020-03-31 10:20:00|4834.6|4824.6|4823|4813|4835.1|4825.1|4822.5|4812.5|179
1585650300000|2020-03-31 10:25:00|4823.4|4813.4|4823.9|4813.9|4823.9|4813.9|4821.9|4811.9|83
1585650600000|2020-03-31 10:30:00|4823.4|4813.4|4825.4|4815.4|4825.4|4815.4|4823.3|4813.3|37
1585650900000|2020-03-31 10:35:00|4825.3|4815.3|4824.3|4814.3|4825.3|4815.3|4820.8|4810.8|72
1585651200000|2020-03-31 10:40:00|4824.5|4814.5|4824.5|4814.5|4828.6|4818.6|4824|4814|85
1585651500000|2020-03-31 10:45:00|4824.4|4814.4|4830|4820|4830|4820|4822.6|4812.6|100
1585651800000|2020-03-31 10:50:00|4829.9|4819.9|4824|4814|4830.3|4820.3|4824|4814|88
1585652100000|2020-03-31 10:55:00|4824.3|4814.3|4819.6|4809.6|4826.5|4816.5|4819.6|4809.6|95
1585652400000|2020-03-31 11:00:00|4818.5|4808.5|4813.5|4803.5|4819.6|4809.6|4811.4|4801.4|113
1585652700000|2020-03-31 11:05:00|4813.3|4803.3|4816.4|4806.4|4819.8|4809.8|4812.4|4802.4|113
1585653000000|2020-03-31 11:10:00|4816.9|4806.9|4817.5|4807.5|4819.6|4809.6|4815.1|4805.1|81
1585653300000|2020-03-31 11:15:00|4817.8|4807.8|4818.3|4808.3|4819.9|4809.9|4817.3|4807.3|105
1585653600000|2020-03-31 11:20:00|4817.8|4807.8|4818|4808|4818.8|4808.8|4816.6|4806.6|105
1585653900000|2020-03-31 11:25:00|4818.1|4808.1|4818|4808|4818.8|4808.8|4817.4|4807.4|81
1585654200000|2020-03-31 11:30:00|4817.8|4807.8|4819.8|4809.8|4819.8|4809.8|4813.1|4803.1|166
1585654500000|2020-03-31 11:35:00|4819.5|4809.5|4824.1|4814.1|4824.4|4814.4|4819.5|4809.5|87
1585654800000|2020-03-31 11:40:00|4824.4|4814.4|4823.1|4813.1|4829.1|4819.1|4823.1|4813.1|102
1585655100000|2020-03-31 11:45:00|4823.5|4813.5|4823.6|4813.6|4824.1|4814.1|4817.5|4807.5|78
1585655400000|2020-03-31 11:50:00|4823.8|4813.8|4818.6|4808.6|4825.6|4815.6|4818.6|4808.6|68
1585655700000|2020-03-31 11:55:00|4818.9|4808.9|4823.4|4813.4|4825|4815|4818.6|4808.6|68
1585656000000|2020-03-31 12:00:00|4824.1|4814.1|4822|4812|4827.4|4817.4|4819|4809|156
1585656300000|2020-03-31 12:05:00|4821.8|4811.8|4826.9|4816.9|4826.9|4816.9|4820.6|4810.6|107
1585656600000|2020-03-31 12:10:00|4826.5|4816.5|4827.9|4817.9|4831.1|4821.1|4826.5|4816.5|105
1585656900000|2020-03-31 12:15:00|4827.8|4817.8|4819.4|4809.4|4827.8|4817.8|4818|4808|179
1585657200000|2020-03-31 12:20:00|4819.3|4809.3|4819.1|4809.1|4824.3|4814.3|4817.3|4807.3|186
1585657500000|2020-03-31 12:25:00|4819.4|4809.4|4826.4|4816.4|4829.4|4819.4|4819.1|4809.1|124
1585657800000|2020-03-31 12:30:00|4826.6|4816.6|4840|4830|4847.9|4837.9|4826.6|4816.6|323
1585658100000|2020-03-31 12:35:00|4840.3|4830.3|4844.4|4834.4|4848.1|4838.1|4839.4|4829.4|177
1585658400000|2020-03-31 12:40:00|4843.6|4833.6|4842.9|4832.9|4850|4840|4842.1|4832.1|158
1585658700000|2020-03-31 12:45:00|4841.8|4831.8|4848.6|4838.6|4848.6|4838.6|4840.1|4830.1|154
1585659000000|2020-03-31 12:50:00|4849.5|4839.5|4852.6|4842.6|4854.1|4844.1|4844.6|4834.6|139
1585659300000|2020-03-31 12:55:00|4852.9|4842.9|4858.4|4848.4|4859.5|4849.5|4851.6|4841.6|145
1585659600000|2020-03-31 13:00:00|4858.5|4848.5|4861.5|4851.5|4864.8|4854.8|4858.4|4848.4|152
1585659900000|2020-03-31 13:05:00|4861.8|4851.8|4864.4|4854.4|4865.4|4855.4|4861|4851|133
1585660200000|2020-03-31 13:10:00|4864.6|4854.6|4854.4|4844.4|4869.5|4859.5|4843.9|4833.9|241
1585660500000|2020-03-31 13:15:00|4854.8|4844.8|4856.6|4846.6|4857.5|4847.5|4850.5|4840.5|139
1585660800000|2020-03-31 13:20:00|4856.9|4846.9|4867.6|4857.6|4869.5|4859.5|4852.1|4842.1|153
1585661100000|2020-03-31 13:25:00|4867.4|4857.4|4863.5|4853.5|4867.6|4857.6|4861.8|4851.8|137
1585661400000|2020-03-31 13:30:00|4863.3|4853.3|4859.9|4849.9|4866.4|4856.4|4855.8|4845.8|211
1585661700000|2020-03-31 13:35:00|4860.1|4850.1|4846.1|4836.1|4861.1|4851.1|4840.3|4830.3|270
1585662000000|2020-03-31 13:40:00|4846.4|4836.4|4852.4|4842.4|4858.4|4848.4|4844.4|4834.4|188
1585662300000|2020-03-31 13:45:00|4852|4842|4833.3|4823.3|4852.9|4842.9|4832.9|4822.9|257
1585662600000|2020-03-31 13:50:00|4833.5|4823.5|4830.4|4820.4|4841.1|4831.1|4827|4817|241
1585662900000|2020-03-31 13:55:00|4830|4820|4836.8|4826.8|4839.4|4829.4|4828|4818|199
1585663200000|2020-03-31 14:00:00|4836.9|4826.9|4840.6|4830.6|4845.9|4835.9|4834.9|4824.9|245
1585663500000|2020-03-31 14:05:00|4840.9|4830.9|4841.3|4831.3|4846.8|4836.8|4839.4|4829.4|155
1585663800000|2020-03-31 14:10:00|4841.6|4831.6|4854|4844|4854.4|4844.4|4840.4|4830.4|184
1585664100000|2020-03-31 14:15:00|4853.8|4843.8|4852.1|4842.1|4855.4|4845.4|4849.5|4839.5|151
1585664400000|2020-03-31 14:20:00|4852.3|4842.3|4848|4838|4852.5|4842.5|4848|4838|98
1585664700000|2020-03-31 14:25:00|4846.9|4836.9|4846.1|4836.1|4847.9|4837.9|4843.9|4833.9|94
1585665000000|2020-03-31 14:30:00|4846.4|4836.4|4852.4|4842.4|4856.8|4846.8|4845|4835|143
1585665300000|2020-03-31 14:35:00|4852.3|4842.3|4855.3|4845.3|4857.3|4847.3|4846.8|4836.8|187
1585665600000|2020-03-31 14:40:00|4855.4|4845.4|4858.1|4848.1|4858.9|4848.9|4852|4842|213
1585665900000|2020-03-31 14:45:00|4858|4848|4861|4851|4863.6|4853.6|4853.9|4843.9|256
1585666200000|2020-03-31 14:50:00|4861.3|4851.3|4869.4|4859.4|4869.5|4859.5|4859.6|4849.6|256
1585666500000|2020-03-31 14:55:00|4869.5|4859.5|4896.5|4886.5|4904.3|4894.3|4869.5|4859.5|354
1585666800000|2020-03-31 15:00:00|4896.8|4886.8|4883.9|4873.9|4902|4892|4881.3|4871.3|308
1585667100000|2020-03-31 15:05:00|4884|4874|4911.4|4901.4|4919.1|4909.1|4884|4874|346
1585667400000|2020-03-31 15:10:00|4912.4|4902.4|4912.6|4902.6|4923.8|4913.8|4910.1|4900.1|330
1585667700000|2020-03-31 15:15:00|4912.9|4902.9|4902.5|4892.5|4917.8|4907.8|4901.6|4891.6|287
1585668000000|2020-03-31 15:20:00|4902.3|4892.3|4900.3|4890.3|4910|4900|4893|4883|306
1585668300000|2020-03-31 15:25:00|4899|4889|4914.1|4904.1|4914.5|4904.5|4899|4889|270
1585668600000|2020-03-31 15:30:00|4914.3|4904.3|4919.3|4909.3|4919.5|4909.5|4910.4|4900.4|229
1585668900000|2020-03-31 15:35:00|4919.5|4909.5|4920|4910|4922.6|4912.6|4908.4|4898.4|244
1585669200000|2020-03-31 15:40:00|4920.3|4910.3|4942.6|4932.6|4942.6|4932.6|4913.9|4903.9|280
1585669500000|2020-03-31 15:45:00|4942.8|4932.8|4969.9|4959.9|4975.3|4965.3|4931.5|4921.5|506
1585669800000|2020-03-31 15:50:00|4969|4959|4938.6|4928.6|4969|4959|4936.5|4926.5|386
1585670100000|2020-03-31 15:55:00|4939.6|4929.6|4943.8|4933.8|4951|4941|4939.6|4929.6|233
1585670400000|2020-03-31 16:00:00|4944|4934|4952.3|4942.3|4954.4|4944.4|4938.3|4928.3|199
1585670700000|2020-03-31 16:05:00|4952.4|4942.4|4955.3|4945.3|4959.5|4949.5|4948.9|4938.9|187
1585671000000|2020-03-31 16:10:00|4955|4945|4949.9|4939.9|4955.3|4945.3|4948.5|4938.5|167
1585671300000|2020-03-31 16:15:00|4950.1|4940.1|4952.6|4942.6|4955.6|4945.6|4946.5|4936.5|151
1585671600000|2020-03-31 16:20:00|4952.8|4942.8|4947.4|4937.4|4952.8|4942.8|4946.9|4936.9|137
1585671900000|2020-03-31 16:25:00|4947.3|4937.3|4945.5|4935.5|4948|4938|4937.5|4927.5|217
1585672200000|2020-03-31 16:30:00|4945.3|4935.3|4931.8|4921.8|4945.5|4935.5|4931.6|4921.6|304
1585672500000|2020-03-31 16:35:00|4931.4|4921.4|4919.5|4909.5|4931.4|4921.4|4917.6|4907.6|359
1585672800000|2020-03-31 16:40:00|4919.3|4909.3|4929.4|4919.4|4929.8|4919.8|4918.4|4908.4|248
1585673100000|2020-03-31 16:45:00|4929.3|4919.3|4931|4921|4933.3|4923.3|4924.5|4914.5|289
1585673400000|2020-03-31 16:50:00|4930.8|4920.8|4941.8|4931.8|4941.8|4931.8|4926.4|4916.4|211
1585673700000|2020-03-31 16:55:00|4943.6|4933.6|4934.6|4924.6|4943.9|4933.9|4930.3|4920.3|304
1585699200000|2020-04-01 00:00:00|4899.8|4889.8|4893.3|4883.3|4900.6|4890.6|4893.3|4883.3|57
1585699500000|2020-04-01 00:05:00|4893.4|4883.4|4895.6|4885.6|4896.6|4886.6|4892.8|4882.8|42
1585699800000|2020-04-01 00:10:00|4895.5|4885.5|4893.3|4883.3|4895.5|4885.5|4892.3|4882.3|45
1585700100000|2020-04-01 00:15:00|4893.5|4883.5|4899.3|4889.3|4901|4891|4892.8|4882.8|68
1585700400000|2020-04-01 00:20:00|4899.5|4889.5|4907.3|4897.3|4907.3|4897.3|4899.5|4889.5|34
1585700700000|2020-04-01 00:25:00|4907.1|4897.1|4907.1|4897.1|4907.8|4897.8|4904.6|4894.6|29
1585701000000|2020-04-01 00:30:00|4907.4|4897.4|4911.8|4901.8|4912.9|4902.9|4906.5|4896.5|51
1585701300000|2020-04-01 00:35:00|4911|4901|4908|4898|4911.6|4901.6|4907.6|4897.6|46
1585701600000|2020-04-01 00:40:00|4908.5|4898.5|4908.1|4898.1|4909.9|4899.9|4908|4898|29
1585701900000|2020-04-01 00:45:00|4907.9|4897.9|4908.5|4898.5|4909.6|4899.6|4901|4891|69
1585702200000|2020-04-01 00:50:00|4908.6|4898.6|4910.5|4900.5|4912.9|4902.9|4908.1|4898.1|57
1585702500000|2020-04-01 00:55:00|4910.8|4900.8|4915|4905|4915.1|4905.1|4908.8|4898.8|49
1585702800000|2020-04-01 01:00:00|4914.9|4904.9|4897.4|4887.4|4918.5|4908.5|4890.8|4880.8|411
1585703100000|2020-04-01 01:05:00|4897|4887|4903.3|4893.3|4903.3|4893.3|4894.1|4884.1|177
1585703400000|2020-04-01 01:10:00|4903|4893|4901.5|4891.5|4904|4894|4898.6|4888.6|136
1585703700000|2020-04-01 01:15:00|4901.1|4891.1|4894.6|4884.6|4901.1|4891.1|4893.8|4883.8|97
1585704000000|2020-04-01 01:20:00|4894.3|4884.3|4894.8|4884.8|4897.1|4887.1|4893.8|4883.8|66
1585704300000|2020-04-01 01:25:00|4894.5|4884.5|4892.4|4882.4|4896.9|4886.9|4892.4|4882.4|79
1585704600000|2020-04-01 01:30:00|4892.8|4882.8|4885.9|4875.9|4893.9|4883.9|4880.8|4870.8|188
1585704900000|2020-04-01 01:35:00|4885.5|4875.5|4884.4|4874.4|4890|4880|4883.4|4873.4|137
1585705200000|2020-04-01 01:40:00|4884.9|4874.9|4881.3|4871.3|4885|4875|4880|4870|126
1585705500000|2020-04-01 01:45:00|4881.8|4871.8|4881.3|4871.3|4884.6|4874.6|4878.5|4868.5|163
1585705800000|2020-04-01 01:50:00|4881.5|4871.5|4880.8|4870.8|4882.9|4872.9|4879.5|4869.5|147
1585706100000|2020-04-01 01:55:00|4880.3|4870.3|4881.5|4871.5|4881.5|4871.5|4877.4|4867.4|109
1585706400000|2020-04-01 02:00:00|4881.3|4871.3|4874|4864|4881.6|4871.6|4869.9|4859.9|126
1585706700000|2020-04-01 02:05:00|4873.8|4863.8|4873.3|4863.3|4874|4864|4869|4859|131
1585707000000|2020-04-01 02:10:00|4873|4863|4872.1|4862.1|4875|4865|4871.6|4861.6|115
1585707300000|2020-04-01 02:15:00|4872.5|4862.5|4873.5|4863.5|4876|4866|4872.1|4862.1|68
1585707600000|2020-04-01 02:20:00|4873.8|4863.8|4874.3|4864.3|4876.6|4866.6|4873.6|4863.6|28
1585707900000|2020-04-01 02:25:00|4874.8|4864.8|4872|4862|4875.1|4865.1|4871.8|4861.8|44
1585708200000|2020-04-01 02:30:00|4872.6|4862.6|4873.5|4863.5|4876.5|4866.5|4871.8|4861.8|88
1585708500000|2020-04-01 02:35:00|4874.5|4864.5|4875|4865|4875.8|4865.8|4870.6|4860.6|91
1585708800000|2020-04-01 02:40:00|4875.3|4865.3|4876|4866|4877|4867|4873|4863|124
1585709100000|2020-04-01 02:45:00|4876.3|4866.3|4879.1|4869.1|4879.4|4869.4|4876.3|4866.3|38
1585709400000|2020-04-01 02:50:00|4879|4869|4878|4868|4879.1|4869.1|4877.4|4867.4|68
1585709700000|2020-04-01 02:55:00|4877.8|4867.8|4883|4873|4883|4873|4877.8|4867.8|70
1585710000000|2020-04-01 03:00:00|4882.5|4872.5|4880.8|4870.8|4882.8|4872.8|4879.1|4869.1|81
1585710300000|2020-04-01 03:05:00|4880.5|4870.5|4880.5|4870.5|4882.4|4872.4|4879.5|4869.5|63
1585710600000|2020-04-01 03:10:00|4880.3|4870.3|4881.8|4871.8|4881.9|4871.9|4879.4|4869.4|48
1585710900000|2020-04-01 03:15:00|4882|4872|4879.8|4869.8|4883.4|4873.4|4879|4869|46
1585711200000|2020-04-01 03:20:00|4879.9|4869.9|4876.9|4866.9|4880.1|4870.1|4875.3|4865.3|93
1585711500000|2020-04-01 03:25:00|4877.1|4867.1|4879|4869|4879.1|4869.1|4876.3|4866.3|69
1585711800000|2020-04-01 03:30:00|4879.3|4869.3|4881.9|4871.9|4882|4872|4879|4869|39
1585712100000|2020-04-01 03:35:00|4881.5|4871.5|4878.9|4868.9|4882.5|4872.5|4878.8|4868.8|35
1585712400000|2020-04-01 03:40:00|4879|4869|4879|4869|4879.9|4869.9|4878.5|4868.5|27
1585712700000|2020-04-01 03:45:00|4879.1|4869.1|4879.1|4869.1|4879.4|4869.4|4878.5|4868.5|19
1585713000000|2020-04-01 03:50:00|4879.4|4869.4|4878|4868|4879.4|4869.4|4877|4867|16
1585713300000|2020-04-01 03:55:00|4877.8|4867.8|4872.8|4862.8|4877.8|4867.8|4872|4862|53
1585713600000|2020-04-01 04:00:00|4872.5|4862.5|4872.8|4862.8|4874.8|4864.8|4872.3|4862.3|37
1585713900000|2020-04-01 04:05:00|4872.5|4862.5|4872.3|4862.3|4873.3|4863.3|4870.8|4860.8|52
1585714200000|2020-04-01 04:10:00|4872.8|4862.8|4871.6|4861.6|4873.3|4863.3|4871.6|4861.6|33
1585714500000|2020-04-01 04:15:00|4872.1|4862.1|4872.4|4862.4|4873.3|4863.3|4871.8|4861.8|26
1585714800000|2020-04-01 04:20:00|4872.5|4862.5|4872.4|4862.4|4873.3|4863.3|4871.4|4861.4|34
1585715100000|2020-04-01 04:25:00|4872.1|4862.1|4873.1|4863.1|4873.5|4863.5|4871.4|4861.4|39
1585715400000|2020-04-01 04:30:00|4872.6|4862.6|4872.9|4862.9|4873.3|4863.3|4872|4862|58
1585715700000|2020-04-01 04:35:00|4873|4863|4872|4862|4873.8|4863.8|4872|4862|33
1585716000000|2020-04-01 04:40:00|4871.8|4861.8|4873.5|4863.5|4873.5|4863.5|4871.5|4861.5|23
1585716300000|2020-04-01 04:45:00|4873.3|4863.3|4872|4862|4873.3|4863.3|4872|4862|20
1585716600000|2020-04-01 04:50:00|4872.1|4862.1|4873.4|4863.4|4873.4|4863.4|4872|4862|18
1585716900000|2020-04-01 04:55:00|4873.6|4863.6|4876.1|4866.1|4876.6|4866.6|4873.6|4863.6|47
1585717200000|2020-04-01 05:00:00|4875.8|4865.8|4876.8|4866.8|4876.8|4866.8|4873.5|4863.5|53
1585717500000|2020-04-01 05:05:00|4877|4867|4875|4865|4878.3|4868.3|4875|4865|27
1585717800000|2020-04-01 05:10:00|4874.9|4864.9|4874|4864|4876.9|4866.9|4873.8|4863.8|35
1585718100000|2020-04-01 05:15:00|4873.8|4863.8|4872.1|4862.1|4874.3|4864.3|4871.1|4861.1|49
1585718400000|2020-04-01 05:20:00|4872|4862|4869.1|4859.1|4872|4862|4868.6|4858.6|51
1585718700000|2020-04-01 05:25:00|4869|4859|4869.6|4859.6|4870.8|4860.8|4867.3|4857.3|58
1585719000000|2020-04-01 05:30:00|4869.9|4859.9|4859.9|4849.9|4869.9|4859.9|4858.6|4848.6|249
1585719300000|2020-04-01 05:35:00|4859.8|4849.8|4850.9|4840.9|4860.5|4850.5|4848.8|4838.8|301
1585719600000|2020-04-01 05:40:00|4850.8|4840.8|4837.8|4827.8|4852.3|4842.3|4831.6|4821.6|465
1585719900000|2020-04-01 05:45:00|4837.5|4827.5|4829.5|4819.5|4839.4|4829.4|4827.9|4817.9|271
1585720200000|2020-04-01 05:50:00|4829.8|4819.8|4838.5|4828.5|4839.5|4829.5|4824.4|4814.4|277
1585720500000|2020-04-01 05:55:00|4839|4829|4835.5|4825.5|4842|4832|4832.1|4822.1|164
1585720800000|2020-04-01 06:00:00|4835.8|4825.8|4836.8|4826.8|4838.5|4828.5|4832|4822|193
1585721100000|2020-04-01 06:05:00|4836.3|4826.3|4832|4822|4837.1|4827.1|4831.3|4821.3|264
1585721400000|2020-04-01 06:10:00|4832.3|4822.3|4830.8|4820.8|4833.5|4823.5|4825.3|4815.3|176
1585721700000|2020-04-01 06:15:00|4830.6|4820.6|4818.9|4808.9|4834|4824|4818.3|4808.3|264
1585722000000|2020-04-01 06:20:00|4819.5|4809.5|4824.8|4814.8|4827.8|4817.8|4818.9|4808.9|164
1585722300000|2020-04-01 06:25:00|4824.5|4814.5|4824.9|4814.9|4832.8|4822.8|4824|4814|139
1585722600000|2020-04-01 06:30:00|4825.1|4815.1|4822.4|4812.4|4825.1|4815.1|4819|4809|202
1585722900000|2020-04-01 06:35:00|4821.9|4811.9|4818.3|4808.3|4827.4|4817.4|4817|4807|155
1585723200000|2020-04-01 06:40:00|4818|4808|4813.1|4803.1|4819.5|4809.5|4810.3|4800.3|178
1585723500000|2020-04-01 06:45:00|4813.5|4803.5|4818|4808|4821|4811|4812.9|4802.9|198
1585723800000|2020-04-01 06:50:00|4817.5|4807.5|4813.9|4803.9|4821|4811|4813.4|4803.4|192
1585724100000|2020-04-01 06:55:00|4813.6|4803.6|4823.3|4813.3|4823.9|4813.9|4812|4802|192
1585724400000|2020-04-01 07:00:00|4824.5|4814.5|4827.5|4817.5|4830.6|4820.6|4820.4|4810.4|260
1585724700000|2020-04-01 07:05:00|4827.9|4817.9|4831.8|4821.8|4832.1|4822.1|4824.8|4814.8|175
1585725000000|2020-04-01 07:10:00|4831.4|4821.4|4818.3|4808.3|4831.6|4821.6|4817.9|4807.9|184
1585725300000|2020-04-01 07:15:00|4818.4|4808.4|4820.4|4810.4|4821.8|4811.8|4815|4805|170
1585725600000|2020-04-01 07:20:00|4820.9|4810.9|4798.5|4788.5|4820.9|4810.9|4795.6|4785.6|188
1585725900000|2020-04-01 07:25:00|4798.8|4788.8|4802.5|4792.5|4802.8|4792.8|4786.3|4776.3|274
1585726200000|2020-04-01 07:30:00|4802.6|4792.6|4787.5|4777.5|4806.4|4796.4|4787.5|4777.5|168
1585726500000|2020-04-01 07:35:00|4786.9|4776.9|4794|4784|4795.5|4785.5|4785.4|4775.4|149
1585726800000|2020-04-01 07:40:00|4794.5|4784.5|4798.8|4788.8|4804.5|4794.5|4792.8|4782.8|136
1585727100000|2020-04-01 07:45:00|4798.5|4788.5|4799.3|4789.3|4805.6|4795.6|4797|4787|129
1585727400000|2020-04-01 07:50:00|4799.4|4789.4|4811.6|4801.6|4812.3|4802.3|4799.4|4789.4|168
1585727700000|2020-04-01 07:55:00|4811.4|4801.4|4813.9|4803.9|4815.4|4805.4|4806.8|4796.8|148
1585728000000|2020-04-01 08:00:00|4814|4804|4801.6|4791.6|4819.3|4809.3|4801|4791|175
1585728300000|2020-04-01 08:05:00|4801.1|4791.1|4802.6|4792.6|4802.6|4792.6|4793|4783|98
1585728600000|2020-04-01 08:10:00|4802.4|4792.4|4805|4795|4806.3|4796.3|4797.8|4787.8|122
1585728900000|2020-04-01 08:15:00|4804.8|4794.8|4807|4797|4813.6|4803.6|4803.8|4793.8|107
1585729200000|2020-04-01 08:20:00|4806.9|4796.9|4805.3|4795.3|4808|4798|4801.8|4791.8|72
1585729500000|2020-04-01 08:25:00|4805.1|4795.1|4803.5|4793.5|4806.9|4796.9|4802.5|4792.5|71
1585729800000|2020-04-01 08:30:00|4803.4|4793.4|4796.4|4786.4|4804.9|4794.9|4795.3|4785.3|88
1585730100000|2020-04-01 08:35:00|4796.1|4786.1|4795.8|4785.8|4802.1|4792.1|4795.6|4785.6|110
1585730400000|2020-04-01 08:40:00|4796.1|4786.1|4788.9|4778.9|4796.1|4786.1|4786.5|4776.5|108
1585730700000|2020-04-01 08:45:00|4789.4|4779.4|4793.5|4783.5|4796.4|4786.4|4787.8|4777.8|93
1585731000000|2020-04-01 08:50:00|4794.1|4784.1|4797.1|4787.1|4798|4788|4792.1|4782.1|78
1585731300000|2020-04-01 08:55:00|4798.1|4788.1|4800|4790|4806|4796|4797.3|4787.3|107
1585731600000|2020-04-01 09:00:00|4800.5|4790.5|4797.9|4787.9|4805|4795|4797.4|4787.4|93
1585731900000|2020-04-01 09:05:00|4798|4788|4803.6|4793.6|4805.4|4795.4|4797.9|4787.9|90
1585732200000|2020-04-01 09:10:00|4803.8|4793.8|4803.6|4793.6|4805.4|4795.4|4799.1|4789.1|103
1585732500000|2020-04-01 09:15:00|4803.4|4793.4|4800.9|4790.9|4804.3|4794.3|4800.1|4790.1|54
1585732800000|2020-04-01 09:20:00|4801|4791|4803.3|4793.3|4803.5|4793.5|4799.9|4789.9|50
1585733100000|2020-04-01 09:25:00|4803.5|4793.5|4812.9|4802.9|4813.1|4803.1|4802.5|4792.5|60
1585733400000|2020-04-01 09:30:00|4813.1|4803.1|4803|4793|4813.9|4803.9|4802.6|4792.6|81
1585733700000|2020-04-01 09:35:00|4803.1|4793.1|4802.5|4792.5|4805.3|4795.3|4801|4791|67
1585734000000|2020-04-01 09:40:00|4802.1|4792.1|4802.1|4792.1|4803.3|4793.3|4801.5|4791.5|35
1585734300000|2020-04-01 09:45:00|4801.9|4791.9|4801.8|4791.8|4803.6|4793.6|4801.4|4791.4|28
1585734600000|2020-04-01 09:50:00|4802.6|4792.6|4810.3|4800.3|4810.6|4800.6|4802.6|4792.6|49
1585734900000|2020-04-01 09:55:00|4810.5|4800.5|4809.6|4799.6|4811.9|4801.9|4809.1|4799.1|64
1585735200000|2020-04-01 10:00:00|4809.9|4799.9|4811.1|4801.1|4813.1|4803.1|4809.9|4799.9|35
1585735500000|2020-04-01 10:05:00|4811.4|4801.4|4808.6|4798.6|4813|4803|4808.4|4798.4|55
1585735800000|2020-04-01 10:10:00|4808.8|4798.8|4808.6|4798.6|4810.8|4800.8|4808.6|4798.6|29
1585736100000|2020-04-01 10:15:00|4808.9|4798.9|4812.3|4802.3|4814.5|4804.5|4808.9|4798.9|69
1585736400000|2020-04-01 10:20:00|4812|4802|4810.3|4800.3|4812|4802|4808.6|4798.6|70
1585736700000|2020-04-01 10:25:00|4810.1|4800.1|4813.1|4803.1|4813.1|4803.1|4809.5|4799.5|44
1585737000000|2020-04-01 10:30:00|4813.4|4803.4|4824.1|4814.1|4824.4|4814.4|4812.8|4802.8|88
1585737300000|2020-04-01 10:35:00|4824.4|4814.4|4823.6|4813.6|4833.5|4823.5|4817.1|4807.1|140
1585737600000|2020-04-01 10:40:00|4823.8|4813.8|4815.8|4805.8|4824.6|4814.6|4815.8|4805.8|116
1585737900000|2020-04-01 10:45:00|4815.5|4805.5|4812.1|4802.1|4817.8|4807.8|4810.3|4800.3|98
1585738200000|2020-04-01 10:50:00|4812.4|4802.4|4806.6|4796.6|4813.4|4803.4|4806.6|4796.6|88
1585738500000|2020-04-01 10:55:00|4806.4|4796.4|4808.4|4798.4|4810.3|4800.3|4804.5|4794.5|80
1585738800000|2020-04-01 11:00:00|4808.6|4798.6|4802.3|4792.3|4809|4799|4801.8|4791.8|91
1585739100000|2020-04-01 11:05:00|4802.5|4792.5|4798.6|4788.6|4803.1|4793.1|4794.8|4784.8|93
1585739400000|2020-04-01 11:10:00|4798.3|4788.3|4799.4|4789.4|4801.3|4791.3|4796.4|4786.4|98
1585739700000|2020-04-01 11:15:00|4799.1|4789.1|4798.1|4788.1|4799.5|4789.5|4795.4|4785.4|111
1585740000000|2020-04-01 11:20:00|4798|4788|4795.4|4785.4|4798.6|4788.6|4795|4785|75
1585740300000|2020-04-01 11:25:00|4795.6|4785.6|4797.9|4787.9|4799.1|4789.1|4795|4785|85
1585740600000|2020-04-01 11:30:00|4798.1|4788.1|4788.6|4778.6|4800.8|4790.8|4785.5|4775.5|218
1585740900000|2020-04-01 11:35:00|4788.9|4778.9|4796.8|4786.8|4798.8|4788.8|4788.9|4778.9|115
1585741200000|2020-04-01 11:40:00|4796.6|4786.6|4793.9|4783.9|4799.4|4789.4|4793.9|4783.9|71
1585741500000|2020-04-01 11:45:00|4794.1|4784.1|4792.1|4782.1|4796.1|4786.1|4791.4|4781.4|52
1585741800000|2020-04-01 11:50:00|4792.4|4782.4|4794.1|4784.1|4794.4|4784.4|4791.6|4781.6|43
1585742100000|2020-04-01 11:55:00|4794.3|4784.3|4794.5|4784.5|4795.6|4785.6|4792.8|4782.8|38
1585742400000|2020-04-01 12:00:00|4794.6|4784.6|4792|4782|4795.5|4785.5|4790.1|4780.1|97
1585742700000|2020-04-01 12:05:00|4791.8|4781.8|4788.8|4778.8|4791.8|4781.8|4778.1|4768.1|192
1585743000000|2020-04-01 12:10:00|4789|4779|4788.9|4778.9|4793.1|4783.1|4787.4|4777.4|178
1585743300000|2020-04-01 12:15:00|4789.3|4779.3|4796.6|4786.6|4796.8|4786.8|4788|4778|245
1585743600000|2020-04-01 12:20:00|4796.4|4786.4|4794.3|4784.3|4798.6|4788.6|4789.4|4779.4|195
1585743900000|2020-04-01 12:25:00|4794.1|4784.1|4790.6|4780.6|4795.4|4785.4|4788.3|4778.3|203
1585744200000|2020-04-01 12:30:00|4790.9|4780.9|4808.9|4798.9|4809.9|4799.9|4790.9|4780.9|240
1585744500000|2020-04-01 12:35:00|4808.8|4798.8|4803.6|4793.6|4809.8|4799.8|4800.4|4790.4|180
1585744800000|2020-04-01 12:40:00|4803.9|4793.9|4800.5|4790.5|4805.6|4795.6|4798|4788|141
1585745100000|2020-04-01 12:45:00|4800.8|4790.8|4802.6|4792.6|4806.1|4796.1|4797.5|4787.5|140
1585745400000|2020-04-01 12:50:00|4802.8|4792.8|4804.4|4794.4|4807.3|4797.3|4801.5|4791.5|109
1585745700000|2020-04-01 12:55:00|4804.5|4794.5|4802.3|4792.3|4805.6|4795.6|4798.6|4788.6|135
1585746000000|2020-04-01 13:00:00|4802.5|4792.5|4805.3|4795.3|4805.5|4795.5|4799.8|4789.8|118
1585746300000|2020-04-01 13:05:00|4805.5|4795.5|4806.9|4796.9|4809.4|4799.4|4802.6|4792.6|70
1585746600000|2020-04-01 13:10:00|4807.3|4797.3|4800|4790|4808|4798|4799.3|4789.3|77
1585746900000|2020-04-01 13:15:00|4800.1|4790.1|4783.4|4773.4|4800.3|4790.3|4779.9|4769.9|172
1585747200000|2020-04-01 13:20:00|4783.3|4773.3|4786.6|4776.6|4788.5|4778.5|4779.5|4769.5|148
1585747500000|2020-04-01 13:25:00|4787|4777|4782.3|4772.3|4787.3|4777.3|4781.9|4771.9|146
1585747800000|2020-04-01 13:30:00|4782.8|4772.8|4782.4|4772.4|4786.9|4776.9|4779.3|4769.3|283
1585748100000|2020-04-01 13:35:00|4782.6|4772.6|4788.8|4778.8|4794.5|4784.5|4779.8|4769.8|274
1585748400000|2020-04-01 13:40:00|4789.1|4779.1|4782.8|4772.8|4791.4|4781.4|4780|4770|262
1585748700000|2020-04-01 13:45:00|4782.1|4772.1|4774.5|4764.5|4784.3|4774.3|4773.8|4763.8|242
1585749000000|2020-04-01 13:50:00|4774.3|4764.3|4779.6|4769.6|4783.4|4773.4|4774.3|4764.3|187
1585749300000|2020-04-01 13:55:00|4779.9|4769.9|4778.6|4768.6|4781.8|4771.8|4777.5|4767.5|104
1585749600000|2020-04-01 14:00:00|4779|4769|4780.5|4770.5|4784.8|4774.8|4778.3|4768.3|175
1585749900000|2020-04-01 14:05:00|4780.8|4770.8|4784.3|4774.3|4789.5|4779.5|4778.5|4768.5|150
1585750200000|2020-04-01 14:10:00|4784.9|4774.9|4793.8|4783.8|4793.8|4783.8|4781.8|4771.8|139
1585750500000|2020-04-01 14:15:00|4793.9|4783.9|4791.4|4781.4|4797.1|4787.1|4790.4|4780.4|147
1585750800000|2020-04-01 14:20:00|4791|4781|4791|4781|4793.1|4783.1|4790.5|4780.5|156
1585751100000|2020-04-01 14:25:00|4791.5|4781.5|4793.9|4783.9|4794.3|4784.3|4790.5|4780.5|115
1585751400000|2020-04-01 14:30:00|4793.5|4783.5|4797.9|4787.9|4801|4791|4791.9|4781.9|139
1585751700000|2020-04-01 14:35:00|4798|4788|4797.1|4787.1|4801.6|4791.6|4795.5|4785.5|168
1585752000000|2020-04-01 14:40:00|4797.4|4787.4|4787|4777|4800.9|4790.9|4786|4776|187
1585752300000|2020-04-01 14:45:00|4787.3|4777.3|4807.6|4797.6|4812.4|4802.4|4787.3|4777.3|240
1585752600000|2020-04-01 14:50:00|4807.5|4797.5|4813.4|4803.4|4817.1|4807.1|4803.3|4793.3|251
1585752900000|2020-04-01 14:55:00|4814.5|4804.5|4813|4803|4818.9|4808.9|4808.6|4798.6|215
1585753200000|2020-04-01 15:00:00|4812.3|4802.3|4816.9|4806.9|4818.9|4808.9|4811.1|4801.1|172
1585753500000|2020-04-01 15:05:00|4817|4807|4822.5|4812.5|4823|4813|4817|4807|151
1585753800000|2020-04-01 15:10:00|4822.4|4812.4|4825|4815|4827.9|4817.9|4822.3|4812.3|148
1585754100000|2020-04-01 15:15:00|4825.4|4815.4|4829.3|4819.3|4829.5|4819.5|4823.1|4813.1|193
1585754400000|2020-04-01 15:20:00|4829.1|4819.1|4824.8|4814.8|4833|4823|4823.6|4813.6|162
1585754700000|2020-04-01 15:25:00|4824.5|4814.5|4816.4|4806.4|4827.4|4817.4|4808.4|4798.4|248
1585755000000|2020-04-01 15:30:00|4815.5|4805.5|4839.5|4829.5|4840.4|4830.4|4814.6|4804.6|244
1585755300000|2020-04-01 15:35:00|4840.8|4830.8|4818.3|4808.3|4842.3|4832.3|4817.5|4807.5|204
1585755600000|2020-04-01 15:40:00|4818|4808|4816.1|4806.1|4825.3|4815.3|4806.9|4796.9|275
1585755900000|2020-04-01 15:45:00|4816.3|4806.3|4803.4|4793.4|4817.1|4807.1|4797.1|4787.1|289
1585756200000|2020-04-01 15:50:00|4803.6|4793.6|4804.5|4794.5|4805.6|4795.6|4801.3|4791.3|165
1585756500000|2020-04-01 15:55:00|4804.6|4794.6|4804|4794|4809.8|4799.8|4802.1|4792.1|176
1585756800000|2020-04-01 16:00:00|4803.9|4793.9|4803.8|4793.8|4810|4800|4802.4|4792.4|134
1585757100000|2020-04-01 16:05:00|4804|4794|4808.1|4798.1|4810.3|4800.3|4804|4794|163
1585757400000|2020-04-01 16:10:00|4806.9|4796.9|4806|4796|4809.5|4799.5|4802.8|4792.8|154
1585757700000|2020-04-01 16:15:00|4806.3|4796.3|4804.8|4794.8|4806.9|4796.9|4801.1|4791.1|127
1585758000000|2020-04-01 16:20:00|4804.4|4794.4|4801.9|4791.9|4805.1|4795.1|4800.5|4790.5|89
1585758300000|2020-04-01 16:25:00|4801.6|4791.6|4801.9|4791.9|4804.6|4794.6|4798.6|4788.6|113
1585758600000|2020-04-01 16:30:00|4802.1|4792.1|4801.8|4791.8|4803.5|4793.5|4798.9|4788.9|97
1585758900000|2020-04-01 16:35:00|4802|4792|4798.5|4788.5|4802|4792|4796.8|4786.8|104
1585759200000|2020-04-01 16:40:00|4798.6|4788.6|4799.1|4789.1|4800.6|4790.6|4795.1|4785.1|73
1585759500000|2020-04-01 16:45:00|4798.6|4788.6|4797|4787|4802.1|4792.1|4796.6|4786.6|122
1585759800000|2020-04-01 16:50:00|4796.8|4786.8|4801.3|4791.3|4801.3|4791.3|4796.8|4786.8|94
1585760100000|2020-04-01 16:55:00|4801.1|4791.1|4813.8|4803.8|4813.8|4803.8|4801|4791|151
1585785600000|2020-04-02 00:00:00|4808.3|4798.3|4808.9|4798.9|4809.3|4799.3|4808.3|4798.3|8
1585785900000|2020-04-02 00:05:00|4808.6|4798.6|4805.4|4795.4|4808.6|4798.6|4803.4|4793.4|29
1585786200000|2020-04-02 00:10:00|4805|4795|4806.1|4796.1|4806.4|4796.4|4803|4793|22
1585786500000|2020-04-02 00:15:00|4805.8|4795.8|4806.8|4796.8|4807.1|4797.1|4805.1|4795.1|20
1585786800000|2020-04-02 00:20:00|4806.3|4796.3|4802.8|4792.8|4806.3|4796.3|4800|4790|45
1585787100000|2020-04-02 00:25:00|4802.5|4792.5|4798.6|4788.6|4802.5|4792.5|4796.8|4786.8|55
1585787400000|2020-04-02 00:30:00|4798.5|4788.5|4798.9|4788.9|4799.3|4789.3|4796|4786|62
1585787700000|2020-04-02 00:35:00|4798.5|4788.5|4796.9|4786.9|4801.1|4791.1|4796.4|4786.4|39
1585788000000|2020-04-02 00:40:00|4797.1|4787.1|4799.4|4789.4|4799.4|4789.4|4797.1|4787.1|30
1585788300000|2020-04-02 00:45:00|4798.9|4788.9|4801.3|4791.3|4802.5|4792.5|4798.6|4788.6|33
1585788600000|2020-04-02 00:50:00|4801.1|4791.1|4801.8|4791.8|4802.3|4792.3|4800|4790|29
1585788900000|2020-04-02 00:55:00|4801.5|4791.5|4797.6|4787.6|4801.8|4791.8|4795.4|4785.4|52
1585789200000|2020-04-02 01:00:00|4797.5|4787.5|4786.1|4776.1|4797.5|4787.5|4778.5|4768.5|392
1585789500000|2020-04-02 01:05:00|4785.8|4775.8|4768.3|4758.3|4787.8|4777.8|4768|4758|245
1585789800000|2020-04-02 01:10:00|4768.5|4758.5|4767.5|4757.5|4781.4|4771.4|4767.5|4757.5|315
1585790100000|2020-04-02 01:15:00|4768.1|4758.1|4768.3|4758.3|4776.5|4766.5|4765.8|4755.8|270
1585790400000|2020-04-02 01:20:00|4768.6|4758.6|4772|4762|4776.1|4766.1|4766.8|4756.8|141
1585790700000|2020-04-02 01:25:00|4772.3|4762.3|4770.8|4760.8|4777.5|4767.5|4769.3|4759.3|179
1585791000000|2020-04-02 01:30:00|4771|4761|4781.3|4771.3|4782.8|4772.8|4771|4761|219
1585791300000|2020-04-02 01:35:00|4781.6|4771.6|4781|4771|4782|4772|4775.9|4765.9|147
1585791600000|2020-04-02 01:40:00|4780.8|4770.8|4773.8|4763.8|4781.5|4771.5|4773.6|4763.6|134
1585791900000|2020-04-02 01:45:00|4772.9|4762.9|4778.4|4768.4|4778.4|4768.4|4772.9|4762.9|115
1585792200000|2020-04-02 01:50:00|4778.6|4768.6|4777.1|4767.1|4779.5|4769.5|4777|4767|110
1585792500000|2020-04-02 01:55:00|4777.5|4767.5|4777.3|4767.3|4779|4769|4776.1|4766.1|75
1585792800000|2020-04-02 02:00:00|4777.5|4767.5|4787|4777|4787.8|4777.8|4777|4767|134
1585793100000|2020-04-02 02:05:00|4786.8|4776.8|4789.8|4779.8|4792.4|4782.4|4785.6|4775.6|153
1585793400000|2020-04-02 02:10:00|4790|4780|4806.8|4796.8|4807.4|4797.4|4788.3|4778.3|208
1585793700000|2020-04-02 02:15:00|4807|4797|4805|4795|4809.5|4799.5|4801|4791|121
1585794000000|2020-04-02 02:20:00|4805.3|4795.3|4804.1|4794.1|4806|4796|4803.3|4793.3|80
1585794300000|2020-04-02 02:25:00|4804.3|4794.3|4804.3|4794.3|4805.8|4795.8|4801|4791|78
1585794600000|2020-04-02 02:30:00|4804.4|4794.4|4799.1|4789.1|4807.5|4797.5|4798.4|4788.4|226
1585794900000|2020-04-02 02:35:00|4799.4|4789.4|4802.3|4792.3|4802.3|4792.3|4797.3|4787.3|98
1585795200000|2020-04-02 02:40:00|4802.5|4792.5|4811|4801|4811.8|4801.8|4802.3|4792.3|147
1585795500000|2020-04-02 02:45:00|4811.4|4801.4|4818.3|4808.3|4823|4813|4811|4801|287
1585795800000|2020-04-02 02:50:00|4818.4|4808.4|4825.8|4815.8|4834.8|4824.8|4817|4807|259
1585796100000|2020-04-02 02:55:00|4826.3|4816.3|4822.6|4812.6|4828.5|4818.5|4822.1|4812.1|136
1585796400000|2020-04-02 03:00:00|4822.8|4812.8|4828.9|4818.9|4831.4|4821.4|4822.5|4812.5|147
1585796700000|2020-04-02 03:05:00|4828.8|4818.8|4823.6|4813.6|4828.8|4818.8|4822.5|4812.5|75
1585797000000|2020-04-02 03:10:00|4824.3|4814.3|4829.1|4819.1|4829.3|4819.3|4824.1|4814.1|112
1585797300000|2020-04-02 03:15:00|4829.6|4819.6|4833|4823|4833.4|4823.4|4826.9|4816.9|123
1585797600000|2020-04-02 03:20:00|4833.1|4823.1|4834.5|4824.5|4840|4830|4833.1|4823.1|168
1585797900000|2020-04-02 03:25:00|4834.1|4824.1|4830.4|4820.4|4834.6|4824.6|4827.8|4817.8|145
1585798200000|2020-04-02 03:30:00|4830|4820|4833.3|4823.3|4833.9|4823.9|4830|4820|77
1585798500000|2020-04-02 03:35:00|4833|4823|4832.6|4822.6|4833.5|4823.5|4830.3|4820.3|65
1585798800000|2020-04-02 03:40:00|4832.4|4822.4|4831.6|4821.6|4833.5|4823.5|4830.5|4820.5|34
1585799100000|2020-04-02 03:45:00|4831.8|4821.8|4829.6|4819.6|4834.5|4824.5|4829.6|4819.6|50
1585799400000|2020-04-02 03:50:00|4829.5|4819.5|4825.3|4815.3|4829.5|4819.5|4823.8|4813.8|57
1585799700000|2020-04-02 03:55:00|4825.5|4815.5|4822.4|4812.4|4826.4|4816.4|4820.6|4810.6|52
1585800000000|2020-04-02 04:00:00|4822.1|4812.1|4825|4815|4826|4816|4821.6|4811.6|46
1585800300000|2020-04-02 04:05:00|4825.3|4815.3|4823.8|4813.8|4828|4818|4823.8|4813.8|30
1585800600000|2020-04-02 04:10:00|4823.4|4813.4|4824.1|4814.1|4825|4815|4822.5|4812.5|43
1585800900000|2020-04-02 04:15:00|4823.9|4813.9|4824.3|4814.3|4824.8|4814.8|4822.9|4812.9|28
1585801200000|2020-04-02 04:20:00|4824.1|4814.1|4829.3|4819.3|4829.8|4819.8|4824.1|4814.1|34
1585801500000|2020-04-02 04:25:00|4828.5|4818.5|4823.9|4813.9|4828.5|4818.5|4822.5|4812.5|39
1585801800000|2020-04-02 04:30:00|4824.1|4814.1|4823.8|4813.8|4825.8|4815.8|4822.5|4812.5|28
1585802100000|2020-04-02 04:35:00|4824.1|4814.1|4825.5|4815.5|4825.6|4815.6|4823.8|4813.8|35
1585802400000|2020-04-02 04:40:00|4825.6|4815.6|4828.4|4818.4|4828.4|4818.4|4825.6|4815.6|27
1585802700000|2020-04-02 04:45:00|4828.8|4818.8|4833|4823|4833|4823|4828.8|4818.8|26
1585803000000|2020-04-02 04:50:00|4833.4|4823.4|4828.8|4818.8|4833.4|4823.4|4828.3|4818.3|51
1585803300000|2020-04-02 04:55:00|4829|4819|4825.6|4815.6|4830|4820|4823.6|4813.6|47
1585803600000|2020-04-02 05:00:00|4825.4|4815.4|4822.1|4812.1|4825.4|4815.4|4821.8|4811.8|60
1585803900000|2020-04-02 05:05:00|4822|4812|4821.5|4811.5|4822.3|4812.3|4817.3|4807.3|81
1585804200000|2020-04-02 05:10:00|4821.8|4811.8|4819.5|4809.5|4822.3|4812.3|4818|4808|60
1585804500000|2020-04-02 05:15:00|4819.8|4809.8|4822.9|4812.9|4824|4814|4819.8|4809.8|79
1585804800000|2020-04-02 05:20:00|4823.1|4813.1|4825.6|4815.6|4826.5|4816.5|4823.1|4813.1|46
1585805100000|2020-04-02 05:25:00|4825.1|4815.1|4825.8|4815.8|4829.1|4819.1|4824|4814|77
1585805400000|2020-04-02 05:30:00|4825.5|4815.5|4842.5|4832.5|4843.5|4833.5|4824|4814|293
1585805700000|2020-04-02 05:35:00|4842.3|4832.3|4842.1|4832.1|4849.3|4839.3|4836|4826|363
1585806000000|2020-04-02 05:40:00|4841.9|4831.9|4845.4|4835.4|4847.5|4837.5|4839.3|4829.3|228
1585806300000|2020-04-02 05:45:00|4845.3|4835.3|4842.9|4832.9|4845.3|4835.3|4841|4831|114
1585806600000|2020-04-02 05:50:00|4842.6|4832.6|4844.5|4834.5|4847.1|4837.1|4841|4831|207
1585806900000|2020-04-02 05:55:00|4844.8|4834.8|4848.3|4838.3|4848.5|4838.5|4841.4|4831.4|174
1585807200000|2020-04-02 06:00:00|4848|4838|4854.6|4844.6|4854.6|4844.6|4844.4|4834.4|178
1585807500000|2020-04-02 06:05:00|4857.3|4847.3|4861.3|4851.3|4869.5|4859.5|4855.8|4845.8|312
1585807800000|2020-04-02 06:10:00|4861|4851|4867.8|4857.8|4874.9|4864.9|4856.3|4846.3|242
1585808100000|2020-04-02 06:15:00|4867.5|4857.5|4868.3|4858.3|4871.1|4861.1|4862.4|4852.4|200
1585808400000|2020-04-02 06:20:00|4868.5|4858.5|4865.5|4855.5|4872.5|4862.5|4862.5|4852.5|192
1585808700000|2020-04-02 06:25:00|4865.6|4855.6|4869.5|4859.5|4872.8|4862.8|4865.6|4855.6|139
1585809000000|2020-04-02 06:30:00|4869.3|4859.3|4865.5|4855.5|4869.5|4859.5|4862.8|4852.8|122
1585809300000|2020-04-02 06:35:00|4865.3|4855.3|4866.3|4856.3|4868.5|4858.5|4863|4853|167
1585809600000|2020-04-02 06:40:00|4866.5|4856.5|4869.5|4859.5|4874.8|4864.8|4864.5|4854.5|134
1585809900000|2020-04-02 06:45:00|4869.8|4859.8|4869|4859|4873.9|4863.9|4866.4|4856.4|162
1585810200000|2020-04-02 06:50:00|4868.8|4858.8|4876.5|4866.5|4876.8|4866.8|4868.5|4858.5|103
1585810500000|2020-04-02 06:55:00|4876.3|4866.3|4875.1|4865.1|4876.9|4866.9|4867.5|4857.5|209
1585810800000|2020-04-02 07:00:00|4875.3|4865.3|4871|4861|4875.8|4865.8|4867|4857|155
1585811100000|2020-04-02 07:05:00|4870.9|4860.9|4862.3|4852.3|4874.3|4864.3|4862|4852|142
1585811400000|2020-04-02 07:10:00|4862.5|4852.5|4859.1|4849.1|4862.5|4852.5|4857.8|4847.8|94
1585811700000|2020-04-02 07:15:00|4859.4|4849.4|4866.9|4856.9|4866.9|4856.9|4857.8|4847.8|76
1585812000000|2020-04-02 07:20:00|4867.3|4857.3|4874.3|4864.3|4874.3|4864.3|4865.6|4855.6|114
1585812300000|2020-04-02 07:25:00|4873.9|4863.9|4870.4|4860.4|4875.8|4865.8|4870.1|4860.1|52
1585812600000|2020-04-02 07:30:00|4870.1|4860.1|4863.9|4853.9|4871.1|4861.1|4860.1|4850.1|114
1585812900000|2020-04-02 07:35:00|4863.6|4853.6|4861.3|4851.3|4863.9|4853.9|4858.4|4848.4|74
1585813200000|2020-04-02 07:40:00|4861|4851|4856.9|4846.9|4861|4851|4852.5|4842.5|93
1585813500000|2020-04-02 07:45:00|4856.8|4846.8|4852.8|4842.8|4856.9|4846.9|4852.1|4842.1|68
1585813800000|2020-04-02 07:50:00|4852.5|4842.5|4857.6|4847.6|4857.8|4847.8|4851|4841|47
1585814100000|2020-04-02 07:55:00|4857.8|4847.8|4854.6|4844.6|4858.5|4848.5|4852.8|4842.8|69
1585814400000|2020-04-02 08:00:00|4854.5|4844.5|4853.1|4843.1|4858.3|4848.3|4852.8|4842.8|57
1585814700000|2020-04-02 08:05:00|4853.3|4843.3|4854.5|4844.5|4855.9|4845.9|4853.3|4843.3|24
1585815000000|2020-04-02 08:10:00|4854.4|4844.4|4856.6|4846.6|4856.6|4846.6|4852.4|4842.4|50
1585815300000|2020-04-02 08:15:00|4856.5|4846.5|4858.5|4848.5|4858.6|4848.6|4854.9|4844.9|43
1585815600000|2020-04-02 08:20:00|4858.6|4848.6|4859.1|4849.1|4867.8|4857.8|4858.6|4848.6|61
1585815900000|2020-04-02 08:25:00|4859.4|4849.4|4858.9|4848.9|4862.5|4852.5|4856.5|4846.5|74
1585816200000|2020-04-02 08:30:00|4859|4849|4857.6|4847.6|4862.8|4852.8|4855.6|4845.6|76
1585816500000|2020-04-02 08:35:00|4858.3|4848.3|4852.5|4842.5|4858.3|4848.3|4851.3|4841.3|65
1585816800000|2020-04-02 08:40:00|4852.8|4842.8|4846.8|4836.8|4854.4|4844.4|4845.9|4835.9|59
1585817100000|2020-04-02 08:45:00|4846.6|4836.6|4850.9|4840.9|4850.9|4840.9|4842.1|4832.1|86
1585817400000|2020-04-02 08:50:00|4851.3|4841.3|4851.5|4841.5|4854.3|4844.3|4849.4|4839.4|58
1585817700000|2020-04-02 08:55:00|4851.4|4841.4|4852.3|4842.3|4852.9|4842.9|4850.4|4840.4|33
1585818000000|2020-04-02 09:00:00|4852.1|4842.1|4853.3|4843.3|4854.4|4844.4|4849.5|4839.5|56
1585818300000|2020-04-02 09:05:00|4853.5|4843.5|4854|4844|4854.3|4844.3|4851.3|4841.3|55
1585818600000|2020-04-02 09:10:00|4854.3|4844.3|4851.4|4841.4|4854.5|4844.5|4851.1|4841.1|47
1585818900000|2020-04-02 09:15:00|4851.3|4841.3|4859.5|4849.5|4859.5|4849.5|4851.3|4841.3|54
1585819200000|2020-04-02 09:20:00|4860.6|4850.6|4860.5|4850.5|4860.6|4850.6|4858.4|4848.4|68
1585819500000|2020-04-02 09:25:00|4860.1|4850.1|4860.4|4850.4|4860.5|4850.5|4858.4|4848.4|41
1585819800000|2020-04-02 09:30:00|4860.1|4850.1|4858.5|4848.5|4860.3|4850.3|4857.6|4847.6|60
1585820100000|2020-04-02 09:35:00|4858.4|4848.4|4850.8|4840.8|4858.4|4848.4|4850.1|4840.1|65
1585820400000|2020-04-02 09:40:00|4850.5|4840.5|4856.1|4846.1|4856.1|4846.1|4849|4839|68
1585820700000|2020-04-02 09:45:00|4856.4|4846.4|4849|4839|4857|4847|4848.3|4838.3|46
1585821000000|2020-04-02 09:50:00|4848.8|4838.8|4843.5|4833.5|4849.3|4839.3|4843.1|4833.1|58
1585821300000|2020-04-02 09:55:00|4843.3|4833.3|4843.5|4833.5|4846.3|4836.3|4842|4832|57
1585821600000|2020-04-02 10:00:00|4843.3|4833.3|4844.8|4834.8|4845.1|4835.1|4841.4|4831.4|49
1585821900000|2020-04-02 10:05:00|4845|4835|4849.8|4839.8|4850.3|4840.3|4845|4835|32
1585822200000|2020-04-02 10:10:00|4850|4840|4851|4841|4851.3|4841.3|4849.4|4839.4|48
1585822500000|2020-04-02 10:15:00|4851.1|4841.1|4849.3|4839.3|4851.5|4841.5|4848|4838|50
1585822800000|2020-04-02 10:20:00|4849.5|4839.5|4847.5|4837.5|4849.8|4839.8|4847.1|4837.1|42
1585823100000|2020-04-02 10:25:00|4847.4|4837.4|4850|4840|4851.3|4841.3|4847.1|4837.1|47
1585823400000|2020-04-02 10:30:00|4850.5|4840.5|4846.5|4836.5|4851.6|4841.6|4846.1|4836.1|45
1585823700000|2020-04-02 10:35:00|4846.8|4836.8|4847.4|4837.4|4848.6|4838.6|4845.6|4835.6|68
1585824000000|2020-04-02 10:40:00|4847.5|4837.5|4850.8|4840.8|4851.5|4841.5|4847.4|4837.4|61
1585824300000|2020-04-02 10:45:00|4851.3|4841.3|4851.5|4841.5|4852.5|4842.5|4850.8|4840.8|37
1585824600000|2020-04-02 10:50:00|4851.6|4841.6|4849.8|4839.8|4851.6|4841.6|4849|4839|33
1585824900000|2020-04-02 10:55:00|4848.9|4838.9|4845.6|4835.6|4851.3|4841.3|4842.9|4832.9|85
1585825200000|2020-04-02 11:00:00|4845.9|4835.9|4845.6|4835.6|4847.9|4837.9|4843.9|4833.9|77
1585825500000|2020-04-02 11:05:00|4845.8|4835.8|4843.5|4833.5|4849.9|4839.9|4842.5|4832.5|88
1585825800000|2020-04-02 11:10:00|4843.8|4833.8|4841.5|4831.5|4846|4836|4841.5|4831.5|55
1585826100000|2020-04-02 11:15:00|4842|4832|4842.9|4832.9|4846.3|4836.3|4841|4831|84
1585826400000|2020-04-02 11:20:00|4842.5|4832.5|4840.5|4830.5|4843|4833|4835.4|4825.4|95
1585826700000|2020-04-02 11:25:00|4840|4830|4844.6|4834.6|4844.6|4834.6|4840|4830|77
1585827000000|2020-04-02 11:30:00|4844.8|4834.8|4848.3|4838.3|4848.3|4838.3|4842.9|4832.9|155
1585827300000|2020-04-02 11:35:00|4848|4838|4846.9|4836.9|4849|4839|4846.1|4836.1|55
1585827600000|2020-04-02 11:40:00|4847.1|4837.1|4845|4835|4847.3|4837.3|4844.4|4834.4|39
1585827900000|2020-04-02 11:45:00|4845.1|4835.1|4844|4834|4846.9|4836.9|4843.6|4833.6|51
1585828200000|2020-04-02 11:50:00|4843.8|4833.8|4850.9|4840.9|4851.4|4841.4|4837|4827|89
1585828500000|2020-04-02 11:55:00|4851|4841|4856.4|4846.4|4858.8|4848.8|4850.6|4840.6|80
1585828800000|2020-04-02 12:00:00|4856.1|4846.1|4861|4851|4865.6|4855.6|4855.8|4845.8|184
1585829100000|2020-04-02 12:05:00|4861.8|4851.8|4864.8|4854.8|4867.3|4857.3|4861.8|4851.8|135
1585829400000|2020-04-02 12:10:00|4864.6|4854.6|4871.6|4861.6|4874.8|4864.8|4864.5|4854.5|226
1585829700000|2020-04-02 12:15:00|4870.9|4860.9|4886.4|4876.4|4888.5|4878.5|4862.4|4852.4|241
1585830000000|2020-04-02 12:20:00|4886.5|4876.5|4886.5|4876.5|4892.4|4882.4|4884|4874|189
1585830300000|2020-04-02 12:25:00|4886.6|4876.6|4892.3|4882.3|4897.4|4887.4|4885|4875|142
1585830600000|2020-04-02 12:30:00|4892|4882|4878.5|4868.5|4893.6|4883.6|4876.4|4866.4|271
1585830900000|2020-04-02 12:35:00|4877.5|4867.5|4875.9|4865.9|4878.4|4868.4|4869.6|4859.6|182
1585831200000|2020-04-02 12:40:00|4875.8|4865.8|4868.5|4858.5|4875.8|4865.8|4848.5|4838.5|397
1585831500000|2020-04-02 12:45:00|4868.4|4858.4|4864.3|4854.3|4872.8|4862.8|4857.8|4847.8|267
1585831800000|2020-04-02 12:50:00|4864|4854|4862.8|4852.8|4865.4|4855.4|4855.4|4845.4|239
1585832100000|2020-04-02 12:55:00|4863.5|4853.5|4854.6|4844.6|4865|4855|4848.1|4838.1|288
1585832400000|2020-04-02 13:00:00|4854.1|4844.1|4858.4|4848.4|4864.3|4854.3|4852.5|4842.5|194
1585832700000|2020-04-02 13:05:00|4858.3|4848.3|4849.1|4839.1|4866.4|4856.4|4848.4|4838.4|204
1585833000000|2020-04-02 13:10:00|4848.1|4838.1|4820.4|4810.4|4850.3|4840.3|4820.4|4810.4|307
1585833300000|2020-04-02 13:15:00|4820.1|4810.1|4830.9|4820.9|4835.8|4825.8|4819.8|4809.8|309
1585833600000|2020-04-02 13:20:00|4830.6|4820.6|4840.8|4830.8|4840.8|4830.8|4830.6|4820.6|160
1585833900000|2020-04-02 13:25:00|4841.3|4831.3|4836.5|4826.5|4844.3|4834.3|4836.4|4826.4|141
1585834200000|2020-04-02 13:30:00|4836.4|4826.4|4850.4|4840.4|4854.4|4844.4|4835.9|4825.9|290
1585834500000|2020-04-02 13:35:00|4850.6|4840.6|4851.9|4841.9|4856.8|4846.8|4848.5|4838.5|319
1585834800000|2020-04-02 13:40:00|4852|4842|4838.1|4828.1|4854.1|4844.1|4836|4826|263
1585835100000|2020-04-02 13:45:00|4838|4828|4829.1|4819.1|4841.3|4831.3|4827.3|4817.3|291
1585835400000|2020-04-02 13:50:00|4829.3|4819.3|4836.4|4826.4|4841.5|4831.5|4828.9|4818.9|280
1585835700000|2020-04-02 13:55:00|4836.1|4826.1|4842.4|4832.4|4844.6|4834.6|4835.9|4825.9|284
1585836000000|2020-04-02 14:00:00|4842.6|4832.6|4853.8|4843.8|4857|4847|4838.1|4828.1|269
1585836300000|2020-04-02 14:05:00|4854.3|4844.3|4853.5|4843.5|4854.3|4844.3|4843.3|4833.3|229
1585836600000|2020-04-02 14:10:00|4853.8|4843.8|4855|4845|4858.3|4848.3|4851.3|4841.3|220
1585836900000|2020-04-02 14:15:00|4855.1|4845.1|4861.5|4851.5|4862.5|4852.5|4852.3|4842.3|213
1585837200000|2020-04-02 14:20:00|4861.8|4851.8|4864.4|4854.4|4866.3|4856.3|4860|4850|186
1585837500000|2020-04-02 14:25:00|4864.3|4854.3|4878.5|4868.5|4878.6|4868.6|4862.3|4852.3|239
1585837800000|2020-04-02 14:30:00|4879.5|4869.5|4896.1|4886.1|4896.5|4886.5|4872.6|4862.6|476
1585838100000|2020-04-02 14:35:00|4897.8|4887.8|4931.6|4921.6|4943.1|4933.1|4895.8|4885.8|612
1585838400000|2020-04-02 14:40:00|4930.4|4920.4|4905.9|4895.9|4931.1|4921.1|4896.9|4886.9|552
1585838700000|2020-04-02 14:45:00|4905.8|4895.8|4893.6|4883.6|4906.8|4896.8|4889.9|4879.9|359
1585839000000|2020-04-02 14:50:00|4894.1|4884.1|4888.6|4878.6|4900.4|4890.4|4880.8|4870.8|343
1585839300000|2020-04-02 14:55:00|4889.3|4879.3|4893.4|4883.4|4897.6|4887.6|4885.6|4875.6|416
1585839600000|2020-04-02 15:00:00|4893.5|4883.5|4887.8|4877.8|4894.1|4884.1|4883.6|4873.6|368
1585839900000|2020-04-02 15:05:00|4886.3|4876.3|4886.8|4876.8|4887.5|4877.5|4876.5|4866.5|391
1585840200000|2020-04-02 15:10:00|4886.6|4876.6|4899.1|4889.1|4899.3|4889.3|4880.3|4870.3|293
1585840500000|2020-04-02 15:15:00|4899.3|4889.3|4899.3|4889.3|4905.4|4895.4|4893.5|4883.5|314
1585840800000|2020-04-02 15:20:00|4899|4889|4908.3|4898.3|4908.8|4898.8|4894.6|4884.6|308
1585841100000|2020-04-02 15:25:00|4908.1|4898.1|4893|4883|4909|4899|4892.9|4882.9|310
1585841400000|2020-04-02 15:30:00|4892.9|4882.9|4886.8|4876.8|4893.6|4883.6|4882.3|4872.3|279
1585841700000|2020-04-02 15:35:00|4886.5|4876.5|4895.3|4885.3|4896.1|4886.1|4884.5|4874.5|236
1585842000000|2020-04-02 15:40:00|4895.5|4885.5|4907.3|4897.3|4915.5|4905.5|4895.5|4885.5|273
1585842300000|2020-04-02 15:45:00|4906.9|4896.9|4902.9|4892.9|4908.8|4898.8|4896.4|4886.4|233
1585842600000|2020-04-02 15:50:00|4902.8|4892.8|4901.9|4891.9|4904.1|4894.1|4901.5|4891.5|200
1585842900000|2020-04-02 15:55:00|4902.5|4892.5|4907.5|4897.5|4912.6|4902.6|4902.5|4892.5|167
1585843200000|2020-04-02 16:00:00|4907.6|4897.6|4906.3|4896.3|4912.8|4902.8|4903.5|4893.5|164
1585843500000|2020-04-02 16:05:00|4905.8|4895.8|4905.5|4895.5|4908.6|4898.6|4905.1|4895.1|143
1585843800000|2020-04-02 16:10:00|4905.4|4895.4|4912.3|4902.3|4913.6|4903.6|4904.6|4894.6|213
1585844100000|2020-04-02 16:15:00|4912.1|4902.1|4910|4900|4912.1|4902.1|4909.4|4899.4|130
1585844400000|2020-04-02 16:20:00|4910.3|4900.3|4904.3|4894.3|4911|4901|4904|4894|149
1585844700000|2020-04-02 16:25:00|4904.5|4894.5|4908|4898|4911.9|4901.9|4904.5|4894.5|184
1585845000000|2020-04-02 16:30:00|4908.4|4898.4|4907.6|4897.6|4911.1|4901.1|4906.9|4896.9|214
1585845300000|2020-04-02 16:35:00|4907.9|4897.9|4912.6|4902.6|4913.8|4903.8|4906.9|4896.9|188
1585845600000|2020-04-02 16:40:00|4912.9|4902.9|4908.8|4898.8|4915.4|4905.4|4908.1|4898.1|234
1585845900000|2020-04-02 16:45:00|4908.5|4898.5|4911.5|4901.5|4911.5|4901.5|4902.4|4892.4|197
1585846200000|2020-04-02 16:50:00|4911.4|4901.4|4913.4|4903.4|4919.4|4909.4|4910.9|4900.9|173
1585846500000|2020-04-02 16:55:00|4913.1|4903.1|4915|4905|4915|4905|4905.3|4895.3|164
1585872000000|2020-04-03 00:00:00|4903.6|4893.6|4901|4891|4907.5|4897.5|4901|4891|66
1585872300000|2020-04-03 00:05:00|4900.8|4890.8|4892.3|4882.3|4901.6|4891.6|4889.3|4879.3|130
1585872600000|2020-04-03 00:10:00|4892|4882|4883|4873|4896.4|4886.4|4882.8|4872.8|107
1585872900000|2020-04-03 00:15:00|4883.3|4873.3|4881.5|4871.5|4887|4877|4879.3|4869.3|112
1585873200000|2020-04-03 00:20:00|4881.3|4871.3|4891.8|4881.8|4892|4882|4880.8|4870.8|106
1585873500000|2020-04-03 00:25:00|4891.3|4881.3|4894.6|4884.6|4897.1|4887.1|4889.5|4879.5|79
1585873800000|2020-04-03 00:30:00|4894.3|4884.3|4895|4885|4895|4885|4890.5|4880.5|85
1585874100000|2020-04-03 00:35:00|4895.3|4885.3|4897.9|4887.9|4900|4890|4895.3|4885.3|66
1585874400000|2020-04-03 00:40:00|4897.8|4887.8|4893|4883|4897.8|4887.8|4892.8|4882.8|59
1585874700000|2020-04-03 00:45:00|4892.8|4882.8|4893.5|4883.5|4894.5|4884.5|4891.8|4881.8|59
1585875000000|2020-04-03 00:50:00|4893.8|4883.8|4888.3|4878.3|4894.3|4884.3|4888.3|4878.3|59
1585875300000|2020-04-03 00:55:00|4888.8|4878.8|4894|4884|4895.8|4885.8|4886.8|4876.8|108
1585875600000|2020-04-03 01:00:00|4894.5|4884.5|4888|4878|4903.5|4893.5|4880.5|4870.5|536
1585875900000|2020-04-03 01:05:00|4888.3|4878.3|4893.1|4883.1|4894.9|4884.9|4881.8|4871.8|303
1585876200000|2020-04-03 01:10:00|4892.9|4882.9|4890.5|4880.5|4895.5|4885.5|4888.8|4878.8|204
1585876500000|2020-04-03 01:15:00|4890.3|4880.3|4879.8|4869.8|4890.3|4880.3|4879.8|4869.8|202
1585876800000|2020-04-03 01:20:00|4880.4|4870.4|4878|4868|4884.1|4874.1|4877.5|4867.5|246
1585877100000|2020-04-03 01:25:00|4878.3|4868.3|4874.9|4864.9|4883.6|4873.6|4874|4864|225
1585877400000|2020-04-03 01:30:00|4875.4|4865.4|4884.8|4874.8|4884.8|4874.8|4875|4865|203
1585877700000|2020-04-03 01:35:00|4884.3|4874.3|4884.3|4874.3|4885|4875|4881.5|4871.5|140
1585878000000|2020-04-03 01:40:00|4884.1|4874.1|4880|4870|4884.1|4874.1|4878|4868|103
1585878300000|2020-04-03 01:45:00|4880.1|4870.1|4884.8|4874.8|4884.8|4874.8|4880.1|4870.1|98
1585878600000|2020-04-03 01:50:00|4884.5|4874.5|4886.5|4876.5|4886.5|4876.5|4883.5|4873.5|117
1585878900000|2020-04-03 01:55:00|4886.8|4876.8|4889.5|4879.5|4889.5|4879.5|4883.1|4873.1|89
1585879200000|2020-04-03 02:00:00|4889.8|4879.8|4886.5|4876.5|4891|4881|4883.1|4873.1|124
1585879500000|2020-04-03 02:05:00|4886.4|4876.4|4885.8|4875.8|4889.3|4879.3|4882.1|4872.1|95
1585879800000|2020-04-03 02:10:00|4885.5|4875.5|4889.5|4879.5|4889.5|4879.5|4885.5|4875.5|71
1585880100000|2020-04-03 02:15:00|4889.4|4879.4|4885.4|4875.4|4889.8|4879.8|4884.8|4874.8|73
1585880400000|2020-04-03 02:20:00|4885.8|4875.8|4887.6|4877.6|4887.9|4877.9|4884.6|4874.6|55
1585880700000|2020-04-03 02:25:00|4887.4|4877.4|4886|4876|4889.1|4879.1|4885.8|4875.8|35
1585881000000|2020-04-03 02:30:00|4886.3|4876.3|4894.5|4884.5|4896.8|4886.8|4886.3|4876.3|126
1585881300000|2020-04-03 02:35:00|4895|4885|4893.8|4883.8|4896.5|4886.5|4892.4|4882.4|73
1585881600000|2020-04-03 02:40:00|4894|4884|4894.8|4884.8|4895.8|4885.8|4892.3|4882.3|42
1585881900000|2020-04-03 02:45:00|4894.9|4884.9|4890.5|4880.5|4896.8|4886.8|4890.3|4880.3|47
1585882200000|2020-04-03 02:50:00|4890.4|4880.4|4894.8|4884.8|4894.8|4884.8|4887.8|4877.8|56
1585882500000|2020-04-03 02:55:00|4895.1|4885.1|4895.5|4885.5|4897.3|4887.3|4894.9|4884.9|44
1585882800000|2020-04-03 03:00:00|4895.8|4885.8|4893.4|4883.4|4897.3|4887.3|4892.6|4882.6|60
1585883100000|2020-04-03 03:05:00|4893|4883|4899|4889|4899.5|4889.5|4892.6|4882.6|88
1585883400000|2020-04-03 03:10:00|4899.1|4889.1|4894.1|4884.1|4899.4|4889.4|4892.1|4882.1|72
1585883700000|2020-04-03 03:15:00|4893.9|4883.9|4893.9|4883.9|4897.9|4887.9|4892.9|4882.9|70
1585884000000|2020-04-03 03:20:00|4893.8|4883.8|4897.6|4887.6|4898.8|4888.8|4889.4|4879.4|135
1585884300000|2020-04-03 03:25:00|4898|4888|4897.6|4887.6|4905|4895|4897.5|4887.5|145
1585884600000|2020-04-03 03:30:00|4897.9|4887.9|4894.4|4884.4|4898|4888|4894.1|4884.1|27
1585884900000|2020-04-03 03:35:00|4894.8|4884.8|4897.4|4887.4|4897.4|4887.4|4894.5|4884.5|31
1585885200000|2020-04-03 03:40:00|4897.6|4887.6|4893.5|4883.5|4898.3|4888.3|4893.5|4883.5|39
1585885500000|2020-04-03 03:45:00|4893.3|4883.3|4897.1|4887.1|4897.6|4887.6|4893.3|4883.3|40
1585885800000|2020-04-03 03:50:00|4897.3|4887.3|4896.6|4886.6|4897.5|4887.5|4896|4886|33
1585886100000|2020-04-03 03:55:00|4896.4|4886.4|4896.3|4886.3|4897.6|4887.6|4895.6|4885.6|27
1585886400000|2020-04-03 04:00:00|4896.1|4886.1|4896.4|4886.4|4896.4|4886.4|4895.3|4885.3|11
1585886700000|2020-04-03 04:05:00|4896.5|4886.5|4895|4885|4896.8|4886.8|4894.8|4884.8|21
1585887000000|2020-04-03 04:10:00|4895.3|4885.3|4891.4|4881.4|4895.8|4885.8|4891.1|4881.1|33
1585887300000|2020-04-03 04:15:00|4891.6|4881.6|4890.5|4880.5|4891.8|4881.8|4889.8|4879.8|20
1585887600000|2020-04-03 04:20:00|4890.6|4880.6|4891.4|4881.4|4891.9|4881.9|4890.5|4880.5|34
1585887900000|2020-04-03 04:25:00|4891.6|4881.6|4891.4|4881.4|4892.5|4882.5|4891.4|4881.4|15
1585888200000|2020-04-03 04:30:00|4891.3|4881.3|4890.1|4880.1|4891.3|4881.3|4890.1|4880.1|33
1585888500000|2020-04-03 04:35:00|4889.9|4879.9|4889.6|4879.6|4889.9|4879.9|4888.3|4878.3|23
1585888800000|2020-04-03 04:40:00|4890.9|4880.9|4889.8|4879.8|4891.1|4881.1|4889.8|4879.8|12
1585889100000|2020-04-03 04:45:00|4890|4880|4893.3|4883.3|4895.3|4885.3|4890|4880|47
1585889400000|2020-04-03 04:50:00|4893.1|4883.1|4890.5|4880.5|4893.9|4883.9|4890.5|4880.5|30
1585889700000|2020-04-03 04:55:00|4890.3|4880.3|4892.3|4882.3|4892.3|4882.3|4889.5|4879.5|27
1585890000000|2020-04-03 05:00:00|4891.8|4881.8|4894.3|4884.3|4894.5|4884.5|4890.9|4880.9|25
1585890300000|2020-04-03 05:05:00|4893.9|4883.9|4891.8|4881.8|4893.9|4883.9|4890.6|4880.6|44
1585890600000|2020-04-03 05:10:00|4891.9|4881.9|4890|4880|4892.3|4882.3|4889.8|4879.8|34
1585890900000|2020-04-03 05:15:00|4890.3|4880.3|4889.5|4879.5|4890.8|4880.8|4889.5|4879.5|13
1585891200000|2020-04-03 05:20:00|4889.8|4879.8|4891.1|4881.1|4892.3|4882.3|4889.8|4879.8|30
1585891500000|2020-04-03 05:25:00|4890.3|4880.3|4889.1|4879.1|4890.3|4880.3|4888.4|4878.4|23
1585891800000|2020-04-03 05:30:00|4889|4879|4889.4|4879.4|4891.5|4881.5|4883.9|4873.9|88
1585892100000|2020-04-03 05:35:00|4889.1|4879.1|4892.4|4882.4|4893.8|4883.8|4887.8|4877.8|61
1585892400000|2020-04-03 05:40:00|4892.5|4882.5|4898.8|4888.8|4905.5|4895.5|4892.5|4882.5|142
1585892700000|2020-04-03 05:45:00|4898.4|4888.4|4911.3|4901.3|4916.8|4906.8|4896.6|4886.6|208
1585893000000|2020-04-03 05:50:00|4911.4|4901.4|4922.9|4912.9|4924.5|4914.5|4906.1|4896.1|217
1585893300000|2020-04-03 05:55:00|4923.1|4913.1|4933.4|4923.4|4937.8|4927.8|4922.8|4912.8|217
1585893600000|2020-04-03 06:00:00|4933.9|4923.9|4922.6|4912.6|4933.9|4923.9|4919.1|4909.1|239
1585893900000|2020-04-03 06:05:00|4922.5|4912.5|4917.1|4907.1|4923.4|4913.4|4913.5|4903.5|100
1585894200000|2020-04-03 06:10:00|4917|4907|4918.8|4908.8|4923.8|4913.8|4916.8|4906.8|124
1585894500000|2020-04-03 06:15:00|4918.9|4908.9|4923.1|4913.1|4924.8|4914.8|4917|4907|103
1585894800000|2020-04-03 06:20:00|4924.3|4914.3|4923.8|4913.8|4926.8|4916.8|4919.8|4909.8|133
1585895100000|2020-04-03 06:25:00|4924|4914|4920.9|4910.9|4924|4914|4920.6|4910.6|72
1585895400000|2020-04-03 06:30:00|4921.1|4911.1|4921.9|4911.9|4929.4|4919.4|4920.3|4910.3|106
1585895700000|2020-04-03 06:35:00|4922.1|4912.1|4912.4|4902.4|4923.3|4913.3|4911.8|4901.8|113
1585896000000|2020-04-03 06:40:00|4912.5|4902.5|4923|4913|4923|4913|4912.3|4902.3|122
1585896300000|2020-04-03 06:45:00|4923.3|4913.3|4933.8|4923.8|4934.3|4924.3|4922.3|4912.3|217
1585896600000|2020-04-03 06:50:00|4934|4924|4930.3|4920.3|4941.3|4931.3|4925.3|4915.3|365
1585896900000|2020-04-03 06:55:00|4929.9|4919.9|4926.3|4916.3|4931.3|4921.3|4922.6|4912.6|187
1585897200000|2020-04-03 07:00:00|4926.4|4916.4|4922.6|4912.6|4927.5|4917.5|4917.6|4907.6|198
1585897500000|2020-04-03 07:05:00|4922.9|4912.9|4920.4|4910.4|4924.4|4914.4|4920|4910|114
1585897800000|2020-04-03 07:10:00|4919.9|4909.9|4920.8|4910.8|4922.8|4912.8|4919.6|4909.6|81
1585898100000|2020-04-03 07:15:00|4920.4|4910.4|4917|4907|4921|4911|4914|4904|117
1585898400000|2020-04-03 07:20:00|4916.8|4906.8|4911.6|4901.6|4916.9|4906.9|4911.6|4901.6|176
1585898700000|2020-04-03 07:25:00|4911.9|4901.9|4917.6|4907.6|4917.9|4907.9|4911.9|4901.9|143
1585899000000|2020-04-03 07:30:00|4917.8|4907.8|4921|4911|4921|4911|4915.6|4905.6|103
1585899300000|2020-04-03 07:35:00|4921.3|4911.3|4920.3|4910.3|4923.5|4913.5|4917.8|4907.8|79
1585899600000|2020-04-03 07:40:00|4920.5|4910.5|4930|4920|4931|4921|4920.3|4910.3|131
1585899900000|2020-04-03 07:45:00|4929.8|4919.8|4922.3|4912.3|4930.9|4920.9|4922|4912|113
1585900200000|2020-04-03 07:50:00|4922.5|4912.5|4922|4912|4927.4|4917.4|4921.8|4911.8|98
1585900500000|2020-04-03 07:55:00|4921.5|4911.5|4921.4|4911.4|4923.6|4913.6|4919.9|4909.9|118
1585900800000|2020-04-03 08:00:00|4921.3|4911.3|4920.3|4910.3|4922.5|4912.5|4918.9|4908.9|69
1585901100000|2020-04-03 08:05:00|4920.6|4910.6|4922.5|4912.5|4923.4|4913.4|4920.5|4910.5|60
1585901400000|2020-04-03 08:10:00|4922.4|4912.4|4924.5|4914.5|4926.6|4916.6|4921.8|4911.8|69
1585901700000|2020-04-03 08:15:00|4924.1|4914.1|4918.6|4908.6|4924.1|4914.1|4918.6|4908.6|48
1585902000000|2020-04-03 08:20:00|4918.9|4908.9|4917.9|4907.9|4919|4909|4916.8|4906.8|63
1585902300000|2020-04-03 08:25:00|4918.1|4908.1|4912.9|4902.9|4918.4|4908.4|4908.1|4898.1|85
1585902600000|2020-04-03 08:30:00|4912.6|4902.6|4909.3|4899.3|4915.1|4905.1|4908.5|4898.5|55
1585902900000|2020-04-03 08:35:00|4909|4899|4902.8|4892.8|4909.3|4899.3|4900|4890|77
1585903200000|2020-04-03 08:40:00|4902.9|4892.9|4906.6|4896.6|4906.6|4896.6|4902.5|4892.5|68
1585903500000|2020-04-03 08:45:00|4906.4|4896.4|4909.8|4899.8|4910|4900|4906.4|4896.4|92
1585903800000|2020-04-03 08:50:00|4909.4|4899.4|4905.1|4895.1|4909.4|4899.4|4905.1|4895.1|54
1585904100000|2020-04-03 08:55:00|4905.4|4895.4|4903.3|4893.3|4906.6|4896.6|4901.3|4891.3|63
1585904400000|2020-04-03 09:00:00|4903.4|4893.4|4899.4|4889.4|4904.1|4894.1|4898.1|4888.1|138
1585904700000|2020-04-03 09:05:00|4899.3|4889.3|4896|4886|4899.8|4889.8|4894.9|4884.9|68
1585905000000|2020-04-03 09:10:00|4895.9|4885.9|4898|4888|4899.4|4889.4|4894.9|4884.9|49
1585905300000|2020-04-03 09:15:00|4898.1|4888.1|4892.9|4882.9|4898.1|4888.1|4892|4882|79
1585905600000|2020-04-03 09:20:00|4892.8|4882.8|4889.3|4879.3|4892.8|4882.8|4887.9|4877.9|72
1585905900000|2020-04-03 09:25:00|4889|4879|4892.4|4882.4|4892.4|4882.4|4886|4876|90
1585906200000|2020-04-03 09:30:00|4892.6|4882.6|4890.8|4880.8|4895.8|4885.8|4890.5|4880.5|77
1585906500000|2020-04-03 09:35:00|4891|4881|4889.8|4879.8|4891.5|4881.5|4887.8|4877.8|100
1585906800000|2020-04-03 09:40:00|4890|4880|4893.1|4883.1|4896.4|4886.4|4889.8|4879.8|74
1585907100000|2020-04-03 09:45:00|4893.5|4883.5|4895.8|4885.8|4896.8|4886.8|4892.9|4882.9|86
1585907400000|2020-04-03 09:50:00|4896.6|4886.6|4898.9|4888.9|4901.1|4891.1|4895.8|4885.8|84
1585907700000|2020-04-03 09:55:00|4899|4889|4896.6|4886.6|4899.5|4889.5|4894|4884|85
1585908000000|2020-04-03 10:00:00|4896.8|4886.8|4895.6|4885.6|4896.8|4886.8|4894.6|4884.6|76
1585908300000|2020-04-03 10:05:00|4895.9|4885.9|4892.3|4882.3|4896.3|4886.3|4890.5|4880.5|83
1585908600000|2020-04-03 10:10:00|4891.9|4881.9|4889.8|4879.8|4892.5|4882.5|4888.5|4878.5|70
1585908900000|2020-04-03 10:15:00|4890|4880|4887.8|4877.8|4893|4883|4887.4|4877.4|34
1585909200000|2020-04-03 10:20:00|4888|4878|4888.8|4878.8|4890.3|4880.3|4886.8|4876.8|57
1585909500000|2020-04-03 10:25:00|4889.1|4879.1|4893.9|4883.9|4893.9|4883.9|4888.6|4878.6|50
1585909800000|2020-04-03 10:30:00|4894.1|4884.1|4894.6|4884.6|4895.5|4885.5|4892.8|4882.8|49
1585910100000|2020-04-03 10:35:00|4894.8|4884.8|4891.5|4881.5|4895.5|4885.5|4890.9|4880.9|47
1585910400000|2020-04-03 10:40:00|4891.1|4881.1|4890.3|4880.3|4892.4|4882.4|4889.5|4879.5|48
1585910700000|2020-04-03 10:45:00|4890.5|4880.5|4892.1|4882.1|4893.5|4883.5|4890.3|4880.3|34
1585911000000|2020-04-03 10:50:00|4892.5|4882.5|4890.3|4880.3|4892.5|4882.5|4889.6|4879.6|42
1585911300000|2020-04-03 10:55:00|4890.4|4880.4|4881.8|4871.8|4890.4|4880.4|4881.8|4871.8|54
1585911600000|2020-04-03 11:00:00|4882|4872|4884.5|4874.5|4885.8|4875.8|4880.8|4870.8|117
1585911900000|2020-04-03 11:05:00|4884.8|4874.8|4880.8|4870.8|4884.8|4874.8|4878.3|4868.3|126
1585912200000|2020-04-03 11:10:00|4880.6|4870.6|4881.3|4871.3|4882.8|4872.8|4877.8|4867.8|80
1585912500000|2020-04-03 11:15:00|4881.4|4871.4|4881|4871|4882.5|4872.5|4879.8|4869.8|45
1585912800000|2020-04-03 11:20:00|4881.1|4871.1|4883|4873|4883.9|4873.9|4880.5|4870.5|54
1585913100000|2020-04-03 11:25:00|4883.4|4873.4|4888.1|4878.1|4888.5|4878.5|4880.9|4870.8|72
1585913400000|2020-04-03 11:30:00|4887.6|4877.6|4883.9|4873.9|4888.3|4878.3|4883.4|4873.4|144
1585913700000|2020-04-03 11:35:00|4883.5|4873.5|4898.3|4888.3|4898.6|4888.6|4883.3|4873.3|171
1585914000000|2020-04-03 11:40:00|4898.6|4888.6|4898.5|4888.5|4900.6|4890.6|4895.3|4885.3|116
1585914300000|2020-04-03 11:45:00|4898.8|4888.8|4910.9|4900.9|4912|4902|4898.8|4888.8|116
1585914600000|2020-04-03 11:50:00|4911.6|4901.6|4914.9|4904.9|4916.8|4906.8|4905.4|4895.4|126
1585914900000|2020-04-03 11:55:00|4915.1|4905.1|4919.3|4909.3|4922.3|4912.3|4912.4|4902.4|185
1585915200000|2020-04-03 12:00:00|4919|4909|4909|4899|4919.8|4909.8|4908.8|4898.8|163
1585915500000|2020-04-03 12:05:00|4909.3|4899.3|4910.3|4900.3|4912.6|4902.6|4908|4898|106
1585915800000|2020-04-03 12:10:00|4909.8|4899.8|4894.3|4884.3|4911|4901|4893.3|4883.3|168
1585916100000|2020-04-03 12:15:00|4894|4884|4887.8|4877.8|4894|4884|4887.5|4877.5|171
1585916400000|2020-04-03 12:20:00|4888.3|4878.3|4886.3|4876.3|4889.8|4879.8|4881.5|4871.5|128
1585916700000|2020-04-03 12:25:00|4886.6|4876.6|4897.9|4887.9|4902.6|4892.6|4886.6|4876.6|129
1585917000000|2020-04-03 12:30:00|4897.4|4887.4|4907.4|4897.4|4912|4902|4868.6|4858.6|358
1585917300000|2020-04-03 12:35:00|4907.6|4897.6|4897.4|4887.4|4911.6|4901.6|4895.1|4885.1|198
1585917600000|2020-04-03 12:40:00|4896.6|4886.6|4889.6|4879.6|4902.1|4892.1|4888.6|4878.6|221
1585917900000|2020-04-03 12:45:00|4889.1|4879.1|4891.9|4881.9|4896.6|4886.6|4884.4|4874.4|156
1585918200000|2020-04-03 12:50:00|4890.1|4880.1|4887.6|4877.6|4893.6|4883.6|4886.6|4876.6|157
1585918500000|2020-04-03 12:55:00|4887.4|4877.4|4877.6|4867.6|4889.4|4879.4|4876.9|4866.9|182
1585918800000|2020-04-03 13:00:00|4878.1|4868.1|4881.9|4871.9|4885.9|4875.9|4876.9|4866.9|208
1585919100000|2020-04-03 13:05:00|4882.1|4872.1|4883.4|4873.4|4894.6|4884.6|4881.4|4871.4|240
1585919400000|2020-04-03 13:10:00|4883.6|4873.6|4877.6|4867.6|4884.6|4874.6|4876.6|4866.6|179
1585919700000|2020-04-03 13:15:00|4877.4|4867.4|4878.6|4868.6|4880.6|4870.6|4875.6|4865.6|145
1585920000000|2020-04-03 13:20:00|4878.9|4868.9|4874.9|4864.9|4888.6|4878.6|4874.9|4864.9|199
1585920300000|2020-04-03 13:25:00|4876.1|4866.1|4881.6|4871.6|4881.9|4871.9|4875.6|4865.6|151
1585920600000|2020-04-03 13:30:00|4881.1|4871.1|4881.6|4871.6|4886.9|4876.9|4875.6|4865.6|290
1585920900000|2020-04-03 13:35:00|4881.4|4871.4|4883.1|4873.1|4883.9|4873.9|4877.1|4867.1|209
1585921200000|2020-04-03 13:40:00|4882.6|4872.6|4883.1|4873.1|4884.6|4874.6|4878.6|4868.6|193
1585921500000|2020-04-03 13:45:00|4883.4|4873.4|4882.4|4872.4|4884.9|4874.9|4881.9|4871.9|116
1585921800000|2020-04-03 13:50:00|4883.4|4873.4|4876.9|4866.9|4883.9|4873.9|4875.4|4865.4|136
1585922100000|2020-04-03 13:55:00|4876.6|4866.6|4875.6|4865.6|4879.4|4869.4|4875.4|4865.4|135
1585922400000|2020-04-03 14:00:00|4875.9|4865.9|4864.4|4854.4|4876.9|4866.9|4864.4|4854.4|196
1585922700000|2020-04-03 14:05:00|4864.6|4854.6|4863.6|4853.6|4870.1|4860.1|4859.9|4849.9|237
1585923000000|2020-04-03 14:10:00|4863.9|4853.9|4863.6|4853.6|4865.4|4855.4|4860.9|4850.9|193
1585923300000|2020-04-03 14:15:00|4864.1|4854.1|4856.9|4846.9|4864.9|4854.9|4856.6|4846.6|165
1585923600000|2020-04-03 14:20:00|4857.4|4847.4|4857.4|4847.4|4858.9|4848.9|4855.4|4845.4|149
1585923900000|2020-04-03 14:25:00|4857.1|4847.1|4855.6|4845.6|4860.1|4850.1|4855.4|4845.4|139
1585924200000|2020-04-03 14:30:00|4855.9|4845.9|4852.1|4842.1|4858.1|4848.1|4845.9|4835.9|176
1585924500000|2020-04-03 14:35:00|4851.9|4841.9|4842.6|4832.6|4854.6|4844.6|4838.1|4828.1|170
1585924800000|2020-04-03 14:40:00|4843.1|4833.1|4845.1|4835.1|4849.6|4839.6|4843.1|4833.1|161
1585925100000|2020-04-03 14:45:00|4844.6|4834.6|4855.6|4845.6|4855.9|4845.9|4844.6|4834.6|175
1585925400000|2020-04-03 14:50:00|4855.1|4845.1|4854.9|4844.9|4861.4|4851.4|4854.1|4844.1|198
1585925700000|2020-04-03 14:55:00|4855.1|4845.1|4862.1|4852.1|4866.1|4856.1|4852.9|4842.9|243
1585926000000|2020-04-03 15:00:00|4862.6|4852.6|4864.4|4854.4|4865.9|4855.9|4859.6|4849.6|174
1585926300000|2020-04-03 15:05:00|4864.6|4854.6|4858.4|4848.4|4865.9|4855.9|4855.6|4845.6|161
1585926600000|2020-04-03 15:10:00|4858.9|4848.9|4857.9|4847.9|4861.4|4851.4|4855.4|4845.4|121
1585926900000|2020-04-03 15:15:00|4858.1|4848.1|4860.9|4850.9|4860.9|4850.9|4853.6|4843.6|81
1585927200000|2020-04-03 15:20:00|4861.1|4851.1|4846.9|4836.9|4861.1|4851.1|4846.4|4836.4|143
1585927500000|2020-04-03 15:25:00|4846.6|4836.6|4846.9|4836.9|4848.9|4838.9|4846.4|4836.4|119
1585927800000|2020-04-03 15:30:00|4847.1|4837.1|4858.6|4848.6|4860.1|4850.1|4847.1|4837.1|142
1585928100000|2020-04-03 15:35:00|4858.9|4848.9|4857.1|4847.1|4860.9|4850.9|4857.1|4847.1|138
1585928400000|2020-04-03 15:40:00|4856.9|4846.9|4854.4|4844.4|4862.9|4852.9|4854.1|4844.1|92
1585928700000|2020-04-03 15:45:00|4853.1|4843.1|4843.4|4833.4|4853.1|4843.1|4839.4|4829.4|116
1585929000000|2020-04-03 15:50:00|4843.9|4833.9|4848.4|4838.4|4848.4|4838.4|4843.4|4833.4|82
1585929300000|2020-04-03 15:55:00|4849.9|4839.9|4852.4|4842.4|4859.6|4849.6|4849.9|4839.9|95
1585929600000|2020-04-03 16:00:00|4852.6|4842.6|4852.6|4842.6|4857.9|4847.9|4848.9|4838.9|102
1585929900000|2020-04-03 16:05:00|4852.1|4842.1|4850.9|4840.9|4853.9|4843.9|4847.9|4837.9|76
1585930200000|2020-04-03 16:10:00|4850.6|4840.6|4851.6|4841.6|4855.9|4845.9|4848.9|4838.9|119
1585930500000|2020-04-03 16:15:00|4851.4|4841.4|4852.9|4842.9|4856.6|4846.6|4849.9|4839.9|115
1585930800000|2020-04-03 16:20:00|4852.1|4842.1|4852.9|4842.9|4857.4|4847.4|4851.1|4841.1|128
1585931100000|2020-04-03 16:25:00|4853.1|4843.1|4858.9|4848.9|4859.1|4849.1|4852.9|4842.9|96
1585931400000|2020-04-03 16:30:00|4858.6|4848.6|4854.1|4844.1|4861.6|4851.6|4853.9|4843.9|151
1585931700000|2020-04-03 16:35:00|4854.6|4844.6|4857.1|4847.1|4858.4|4848.4|4853.4|4843.4|85
1585932000000|2020-04-03 16:40:00|4857.4|4847.4|4856.4|4846.4|4858.6|4848.6|4854.4|4844.4|101
1585932300000|2020-04-03 16:45:00|4855.9|4845.9|4854.6|4844.6|4857.9|4847.9|4852.4|4842.4|99
1585932600000|2020-04-03 16:50:00|4854.4|4844.4|4854.9|4844.9|4856.1|4846.1|4852.9|4842.9|79
1585932900000|2020-04-03 16:55:00|4854.1|4844.1|4852.3|4842.3|4854.8|4844.8|4851.8|4841.8|97
1586131200000|2020-04-06 00:00:00|4848.8|4833|4844.9|4834.9|4854.8|4844.8|4844.1|4833|23
1586131500000|2020-04-06 00:05:00|4845.8|4835.8|4847.8|4837.8|4848.8|4838.8|4845.8|4835.8|24
1586131800000|2020-04-06 00:10:00|4847.5|4837.5|4866.5|4856.5|4868.3|4858.3|4846.8|4836.8|60
1586132100000|2020-04-06 00:15:00|4865.3|4855.3|4882.4|4872.4|4882.4|4872.4|4865.3|4855.3|35
1586132400000|2020-04-06 00:20:00|4882.8|4872.8|4882.9|4872.9|4888|4878|4877.6|4867.6|92
1586132700000|2020-04-06 00:25:00|4883.8|4873.8|4894.5|4884.5|4894.5|4884.5|4883.3|4873.3|83
1586133000000|2020-04-06 00:30:00|4895.4|4885.4|4903.8|4893.8|4908.3|4898.3|4894.8|4884.8|114
1586133300000|2020-04-06 00:35:00|4903.5|4893.5|4910.9|4900.9|4914|4904|4902|4892|111
1586133600000|2020-04-06 00:40:00|4910.5|4900.5|4900.5|4890.5|4910.8|4900.8|4900|4890|88
1586133900000|2020-04-06 00:45:00|4900.8|4890.8|4905|4895|4907.5|4897.5|4894.5|4884.5|104
1586134200000|2020-04-06 00:50:00|4906|4896|4897|4887|4906.8|4896.8|4897|4887|85
1586134500000|2020-04-06 00:55:00|4896.5|4886.5|4894.8|4884.8|4899.5|4889.5|4894.5|4884.5|75
1586134800000|2020-04-06 01:00:00|4895|4885|4891.3|4881.3|4901|4891|4890.9|4880.9|96
1586135100000|2020-04-06 01:05:00|4892.3|4882.3|4885|4875|4892.8|4882.8|4884.5|4874.5|97
1586135400000|2020-04-06 01:10:00|4884.5|4874.5|4887.8|4877.8|4888.8|4878.8|4881.3|4871.3|79
1586135700000|2020-04-06 01:15:00|4888.3|4878.3|4887|4877|4895.5|4885.5|4886.5|4876.5|96
1586136000000|2020-04-06 01:20:00|4887.5|4877.5|4892.5|4882.5|4893.5|4883.5|4886.3|4876.3|60
1586136300000|2020-04-06 01:25:00|4893.3|4883.3|4887.3|4877.3|4896|4886|4887.3|4877.3|41
1586136600000|2020-04-06 01:30:00|4886.3|4876.3|4882.8|4872.8|4888.5|4878.5|4881.3|4871.3|66
1586136900000|2020-04-06 01:35:00|4881.3|4871.3|4883.8|4873.8|4886|4876|4880|4870|119
1586137200000|2020-04-06 01:40:00|4884.3|4874.3|4883.6|4873.6|4888.8|4878.8|4880|4870|81
1586137500000|2020-04-06 01:45:00|4884|4874|4881.3|4871.3|4886.8|4876.8|4880.8|4870.8|79
1586137800000|2020-04-06 01:50:00|4880.8|4870.8|4884.3|4874.3|4886|4876|4879.3|4869.3|82
1586138100000|2020-04-06 01:55:00|4884|4874|4892.8|4882.8|4893.3|4883.3|4881.5|4871.5|103
1586138400000|2020-04-06 02:00:00|4892.5|4882.5|4890.5|4880.5|4892.8|4882.8|4887.5|4877.5|64
1586138700000|2020-04-06 02:05:00|4891.5|4881.5|4894.8|4884.8|4894.8|4884.8|4889.5|4879.5|38
1586139000000|2020-04-06 02:10:00|4893.8|4883.8|4898|4888|4898|4888|4890.5|4880.5|30
1586139300000|2020-04-06 02:15:00|4899|4889|4895|4885|4901|4891|4892.5|4882.5|69
1586139600000|2020-04-06 02:20:00|4894.3|4884.3|4884|4874|4895.5|4885.5|4883.5|4873.5|62
1586139900000|2020-04-06 02:25:00|4883.8|4873.8|4887|4877|4891|4881|4881.3|4871.3|42
1586140200000|2020-04-06 02:30:00|4886.5|4876.5|4879.8|4869.8|4886.5|4876.5|4878.5|4868.5|75
1586140500000|2020-04-06 02:35:00|4880.8|4870.8|4882.8|4872.8|4885.3|4875.3|4878.8|4868.8|51
1586140800000|2020-04-06 02:40:00|4883|4873|4882|4872|4886.5|4876.5|4880.5|4870.5|46
1586141100000|2020-04-06 02:45:00|4882.3|4872.3|4881|4871|4887.5|4877.5|4880.3|4870.3|43
1586141400000|2020-04-06 02:50:00|4881.8|4871.8|4886|4876|4887.3|4877.3|4881.8|4871.8|59
1586141700000|2020-04-06 02:55:00|4885.8|4875.8|4888.8|4878.8|4889.3|4879.3|4885|4875|47
1586142000000|2020-04-06 03:00:00|4888.5|4878.5|4887|4877|4888.5|4878.5|4887|4877|23
1586142300000|2020-04-06 03:05:00|4887.3|4877.3|4884.5|4874.5|4887.5|4877.5|4883.5|4873.5|35
1586142600000|2020-04-06 03:10:00|4884.3|4874.3|4888.8|4878.8|4892|4882|4884.3|4874.3|36
1586142900000|2020-04-06 03:15:00|4888|4878|4889.8|4879.8|4890.5|4880.5|4886|4876|43
1586143200000|2020-04-06 03:20:00|4890.5|4880.5|4887.8|4877.8|4890.5|4880.5|4886.5|4876.5|37
1586143500000|2020-04-06 03:25:00|4887|4877|4892|4882|4892|4882|4886.8|4876.8|37
1586143800000|2020-04-06 03:30:00|4893|4883|4891.8|4881.8|4894.5|4884.5|4891.5|4881.5|48
1586144100000|2020-04-06 03:35:00|4892|4882|4891.3|4881.3|4898.8|4888.8|4891.3|4881.3|65
1586144400000|2020-04-06 03:40:00|4892.4|4882.4|4892.5|4882.5|4895|4885|4890.1|4880.1|34
1586144700000|2020-04-06 03:45:00|4893|4883|4892|4882|4893|4883|4891.3|4881.3|18
1586145000000|2020-04-06 03:50:00|4891.8|4881.8|4892.3|4882.3|4892.8|4882.8|4891.3|4881.3|33
1586145300000|2020-04-06 03:55:00|4892.5|4882.5|4892|4882|4894.3|4884.3|4892|4882|30
1586145600000|2020-04-06 04:00:00|4892.5|4882.5|4894.3|4884.3|4894.8|4884.8|4892.5|4882.5|33
1586145900000|2020-04-06 04:05:00|4894.5|4884.5|4895.5|4885.5|4896.3|4886.3|4893.6|4883.6|22
1586146200000|2020-04-06 04:10:00|4895|4885|4899.5|4889.5|4900.5|4890.5|4895|4885|29
1586146500000|2020-04-06 04:15:00|4899.8|4889.8|4896.6|4886.6|4901.8|4891.8|4895.8|4885.8|28
1586146800000|2020-04-06 04:20:00|4897.3|4887.3|4899|4889|4899|4889|4894.5|4884.5|23
1586147100000|2020-04-06 04:25:00|4897.8|4887.8|4896.8|4886.8|4899.3|4889.3|4896.8|4886.8|17
1586147400000|2020-04-06 04:30:00|4897|4887|4896.5|4886.5|4897.3|4887.3|4895.3|4885.3|35
1586147700000|2020-04-06 04:35:00|4896.8|4886.8|4899.3|4889.3|4899.5|4889.5|4896.8|4886.8|16
1586148000000|2020-04-06 04:40:00|4898.8|4888.8|4896.3|4886.3|4899.8|4889.8|4895.8|4885.8|16
1586148300000|2020-04-06 04:45:00|4896|4886|4893.3|4883.3|4896.5|4886.5|4892|4882|30
1586148600000|2020-04-06 04:50:00|4893.5|4883.5|4899.5|4889.5|4899.8|4889.8|4893.3|4883.3|33
1586148900000|2020-04-06 04:55:00|4899.3|4889.3|4897.8|4887.8|4903.3|4893.3|4897.8|4887.8|36
1586149200000|2020-04-06 05:00:00|4898.3|4888.3|4902|4892|4905.3|4895.3|4898.3|4888.3|59
1586149500000|2020-04-06 05:05:00|4902.5|4892.5|4897.3|4887.3|4902.5|4892.5|4897|4887|34
1586149800000|2020-04-06 05:10:00|4897.8|4887.8|4889.5|4879.5|4897.8|4887.8|4889|4879|34
1586150100000|2020-04-06 05:15:00|4890|4880|4890.3|4880.3|4891.3|4881.3|4889.8|4879.8|32
1586150400000|2020-04-06 05:20:00|4890.5|4880.5|4890.3|4880.3|4891.5|4881.5|4889.5|4879.5|29
1586150700000|2020-04-06 05:25:00|4889.5|4879.5|4893.3|4883.3|4893.5|4883.5|4888.5|4878.5|39
1586151000000|2020-04-06 05:30:00|4893.5|4883.5|4898.3|4888.3|4898.3|4888.3|4891.5|4881.5|58
1586151300000|2020-04-06 05:35:00|4897.8|4887.8|4900|4890|4903|4893|4895.8|4885.8|49
1586151600000|2020-04-06 05:40:00|4899.8|4889.8|4909|4899|4909|4899|4899.3|4889.3|71
1586151900000|2020-04-06 05:45:00|4909.8|4899.8|4905.5|4895.5|4915|4905|4904.5|4894.5|122
1586152200000|2020-04-06 05:50:00|4906.5|4896.5|4905.3|4895.3|4909.4|4899.4|4903.3|4893.3|96
1586152500000|2020-04-06 05:55:00|4904.3|4894.3|4900.5|4890.5|4904.3|4894.3|4899|4889|72
1586152800000|2020-04-06 06:00:00|4900.8|4890.8|4908.8|4898.8|4910.3|4900.3|4900.3|4890.3|76
1586153100000|2020-04-06 06:05:00|4909.3|4899.3|4912.5|4902.5|4914.6|4904.6|4909.3|4899.3|73
1586153400000|2020-04-06 06:10:00|4913.5|4903.5|4903.5|4893.5|4915|4905|4903.5|4893.5|88
1586153700000|2020-04-06 06:15:00|4903.8|4893.8|4905.5|4895.5|4907.4|4897.4|4902.5|4892.5|71
1586154000000|2020-04-06 06:20:00|4906|4896|4911|4901|4913.3|4903.3|4905.5|4895.5|72
1586154300000|2020-04-06 06:25:00|4910.5|4900.5|4907.8|4897.8|4910.5|4900.5|4906.3|4896.3|62
1586154600000|2020-04-06 06:30:00|4907.5|4897.5|4908.8|4898.8|4909.8|4899.8|4907.3|4897.3|25
1586154900000|2020-04-06 06:35:00|4909.8|4899.8|4905.5|4895.5|4910|4900|4904|4894|47
1586155200000|2020-04-06 06:40:00|4904.5|4894.5|4899.5|4889.5|4904.5|4894.5|4898.5|4888.5|62
1586155500000|2020-04-06 06:45:00|4899.3|4889.3|4890.8|4880.8|4900.8|4890.8|4889.4|4879.4|44
1586155800000|2020-04-06 06:50:00|4891.3|4881.3|4889.8|4879.8|4893.4|4883.4|4887.5|4877.5|29
1586156100000|2020-04-06 06:55:00|4890|4880|4895|4885|4895|4885|4890|4880|62
1586156400000|2020-04-06 07:00:00|4895.9|4885.9|4902.8|4892.8|4907|4897|4895.9|4885.9|101
1586156700000|2020-04-06 07:05:00|4903|4893|4901.3|4891.3|4906.3|4896.3|4897.8|4887.8|87
1586157000000|2020-04-06 07:10:00|4901|4891|4908.6|4898.6|4910.4|4900.4|4900.5|4890.5|78
1586157300000|2020-04-06 07:15:00|4909|4899|4913.5|4903.5|4914|4904|4908.5|4898.5|64
1586157600000|2020-04-06 07:20:00|4913.8|4903.8|4907.1|4897.1|4914.3|4904.3|4906.8|4896.8|45
1586157900000|2020-04-06 07:25:00|4906.5|4896.5|4911.5|4901.5|4911.5|4901.5|4906.5|4896.5|46
1586158200000|2020-04-06 07:30:00|4911.8|4901.8|4909.9|4899.9|4913.8|4903.8|4907.6|4897.6|69
1586158500000|2020-04-06 07:35:00|4910|4900|4907.6|4897.6|4910|4900|4900.5|4890.5|64
1586158800000|2020-04-06 07:40:00|4907|4897|4905.8|4895.8|4908.3|4898.3|4903.8|4893.8|62
1586159100000|2020-04-06 07:45:00|4906|4896|4910|4900|4913.8|4903.8|4905.8|4895.8|45
1586159400000|2020-04-06 07:50:00|4909.5|4899.5|4905.8|4895.8|4909.5|4899.5|4904.4|4894.4|52
1586159700000|2020-04-06 07:55:00|4906|4896|4899.8|4889.8|4906.3|4896.3|4898.8|4888.8|48
1586160000000|2020-04-06 08:00:00|4899.5|4889.5|4885.8|4875.8|4899.8|4889.8|4885.8|4875.8|122
1586160300000|2020-04-06 08:05:00|4884|4874|4891|4881|4894.6|4884.6|4884|4874|106
1586160600000|2020-04-06 08:10:00|4890.8|4880.8|4889.8|4879.8|4893.5|4883.5|4885.5|4875.5|121
1586160900000|2020-04-06 08:15:00|4890|4880|4898.3|4888.3|4898.4|4888.4|4888.8|4878.8|103
1586161200000|2020-04-06 08:20:00|4898.5|4888.5|4899.4|4889.4|4899.8|4889.8|4891.5|4881.5|55
1586161500000|2020-04-06 08:25:00|4899|4889|4897|4887|4899.1|4889.1|4896.8|4886.8|32
1586161800000|2020-04-06 08:30:00|4897.1|4887.1|4895.8|4885.8|4898.5|4888.5|4894.6|4884.6|72
1586162100000|2020-04-06 08:35:00|4895.5|4885.5|4895.3|4885.3|4896|4886|4894.4|4884.4|71
1586162400000|2020-04-06 08:40:00|4895|4885|4897.1|4887.1|4899.3|4889.3|4895|4885|52
1586162700000|2020-04-06 08:45:00|4897|4887|4898.4|4888.4|4899.4|4889.4|4896.8|4886.8|37
1586163000000|2020-04-06 08:50:00|4898.3|4888.3|4895.9|4885.9|4899|4889|4895.4|4885.4|56
1586163300000|2020-04-06 08:55:00|4896.1|4886.1|4897.5|4887.5|4898.3|4888.3|4895.8|4885.8|55
1586163600000|2020-04-06 09:00:00|4897.6|4887.6|4897.4|4887.4|4900.8|4890.8|4897.1|4887.1|61
1586163900000|2020-04-06 09:05:00|4897.1|4887.1|4898.4|4888.4|4898.9|4888.9|4895.5|4885.5|76
1586164200000|2020-04-06 09:10:00|4898.6|4888.6|4899|4889|4899.1|4889.1|4896.3|4886.3|59
1586164500000|2020-04-06 09:15:00|4898.8|4888.8|4893.3|4883.3|4899.6|4889.6|4889.4|4879.4|54
1586164800000|2020-04-06 09:20:00|4893.1|4883.1|4891.9|4881.9|4895.3|4885.3|4891.9|4881.9|55
1586165100000|2020-04-06 09:25:00|4892.3|4882.3|4895.6|4885.6|4896.1|4886.1|4892.3|4882.3|61
1586165400000|2020-04-06 09:30:00|4895.5|4885.5|4895.5|4885.5|4896|4886|4893.1|4883.1|56
1586165700000|2020-04-06 09:35:00|4895.3|4885.3|4896.1|4886.1|4896.5|4886.5|4895.3|4885.3|28
1586166000000|2020-04-06 09:40:00|4896.4|4886.4|4897.6|4887.6|4897.6|4887.6|4895.5|4885.5|55
1586166300000|2020-04-06 09:45:00|4897.8|4887.8|4893.9|4883.9|4898|4888|4890.6|4880.6|111
1586166600000|2020-04-06 09:50:00|4893.6|4883.6|4891|4881|4893.8|4883.8|4890.6|4880.6|31
1586166900000|2020-04-06 09:55:00|4890.8|4880.8|4888.4|4878.4|4891.5|4881.5|4887|4877|61
1586167200000|2020-04-06 10:00:00|4886.9|4876.9|4889|4879|4889|4879|4886.6|4876.6|39
1586167500000|2020-04-06 10:05:00|4888.8|4878.8|4887.4|4877.4|4889|4879|4886|4876|56
1586167800000|2020-04-06 10:10:00|4887.1|4877.1|4883.8|4873.8|4887.1|4877.1|4882.6|4872.6|69
1586168100000|2020-04-06 10:15:00|4883.9|4873.9|4883.8|4873.8|4885.3|4875.3|4882|4872|56
1586168400000|2020-04-06 10:20:00|4884.3|4874.3|4882.3|4872.3|4884.6|4874.6|4881.6|4871.6|47
1586168700000|2020-04-06 10:25:00|4882.4|4872.4|4884.1|4874.1|4885.1|4875.1|4881.3|4871.3|45
1586169000000|2020-04-06 10:30:00|4884.3|4874.3|4883|4873|4887.3|4877.3|4882.8|4872.8|26
1586169300000|2020-04-06 10:35:00|4883.5|4873.5|4885.6|4875.6|4885.8|4875.8|4882.6|4872.6|46
1586169600000|2020-04-06 10:40:00|4885.8|4875.8|4888.8|4878.8|4888.9|4878.9|4885.6|4875.6|55
1586169900000|2020-04-06 10:45:00|4888.5|4878.5|4889.1|4879.1|4891.4|4881.4|4887.3|4877.3|64
1586170200000|2020-04-06 10:50:00|4889.3|4879.3|4887.1|4877.1|4890.4|4880.4|4886.3|4876.3|45
1586170500000|2020-04-06 10:55:00|4887.8|4877.8|4886.1|4876.1|4888.9|4878.9|4886.1|4876.1|41
1586170800000|2020-04-06 11:00:00|4886|4876|4884.6|4874.6|4886|4876|4882.5|4872.5|48
1586171100000|2020-04-06 11:05:00|4884.5|4874.5|4878.8|4868.8|4884.8|4874.8|4878.1|4868.1|52
1586171400000|2020-04-06 11:10:00|4878.5|4868.5|4880|4870|4881.6|4871.6|4877|4867|58
1586171700000|2020-04-06 11:15:00|4880.3|4870.3|4879|4869|4880.9|4870.9|4876.4|4866.4|81
1586172000000|2020-04-06 11:20:00|4878.9|4868.9|4882.4|4872.4|4882.4|4872.4|4878.9|4868.9|67
1586172300000|2020-04-06 11:25:00|4882.1|4872.1|4884.1|4874.1|4887|4877|4881.9|4871.9|101
1586172600000|2020-04-06 11:30:00|4884.4|4874.4|4888|4878|4889.3|4879.3|4882.8|4872.8|151
1586172900000|2020-04-06 11:35:00|4888.3|4878.3|4893|4883|4896.3|4886.3|4888|4878|132
1586173200000|2020-04-06 11:40:00|4893.3|4883.3|4893.1|4883.1|4896.4|4886.4|4890.9|4880.9|101
1586173500000|2020-04-06 11:45:00|4892.9|4882.9|4893.8|4883.8|4894|4884|4891.1|4881.1|91
1586173800000|2020-04-06 11:50:00|4893.6|4883.6|4888.5|4878.5|4894|4884|4888.5|4878.5|89
1586174100000|2020-04-06 11:55:00|4888.8|4878.8|4894.4|4884.4|4894.4|4884.4|4887.5|4877.5|97
1586174400000|2020-04-06 12:00:00|4894.3|4884.3|4895|4885|4896.4|4886.4|4893.6|4883.6|116
1586174700000|2020-04-06 12:05:00|4894.8|4884.8|4893|4883|4895|4885|4890.8|4880.8|74
1586175000000|2020-04-06 12:10:00|4893.1|4883.1|4902|4892|4902.8|4892.8|4893.1|4883.1|98
1586175300000|2020-04-06 12:15:00|4902.3|4892.3|4904|4894|4904.3|4894.3|4900.8|4890.8|106
1586175600000|2020-04-06 12:20:00|4904.5|4894.5|4898.9|4888.9|4908.4|4898.4|4898.8|4888.8|146
1586175900000|2020-04-06 12:25:00|4899|4889|4906.5|4896.5|4906.5|4896.5|4899|4889|138
1586176200000|2020-04-06 12:30:00|4906.3|4896.3|4910.6|4900.6|4910.9|4900.9|4906.3|4896.3|118
1586176500000|2020-04-06 12:35:00|4910.4|4900.4|4907.9|4897.9|4910.6|4900.6|4903.9|4893.9|85
1586176800000|2020-04-06 12:40:00|4907.8|4897.8|4913.6|4903.6|4913.9|4903.9|4907.8|4897.8|95
1586177100000|2020-04-06 12:45:00|4913.4|4903.4|4911.6|4901.6|4915|4905|4908.8|4898.8|110
1586177400000|2020-04-06 12:50:00|4911.5|4901.5|4911.5|4901.5|4913.3|4903.3|4909.4|4899.4|92
1586177700000|2020-04-06 12:55:00|4911.8|4901.8|4918.4|4908.4|4918.5|4908.5|4911.8|4901.8|114
1586178000000|2020-04-06 13:00:00|4918.6|4908.6|4914.9|4904.9|4922.1|4912.1|4912.4|4902.4|166
1586178300000|2020-04-06 13:05:00|4914.6|4904.6|4910|4900|4914.9|4904.9|4907.9|4897.9|103
1586178600000|2020-04-06 13:10:00|4909.8|4899.8|4905.9|4895.9|4912.4|4902.4|4905|4895|134
1586178900000|2020-04-06 13:15:00|4906|4896|4909.4|4899.4|4909.4|4899.4|4902.9|4892.9|84
1586179200000|2020-04-06 13:20:00|4909.3|4899.3|4908.8|4898.8|4912.4|4902.4|4907.6|4897.6|98
1586179500000|2020-04-06 13:25:00|4908.5|4898.5|4904.4|4894.4|4908.5|4898.5|4902.8|4892.8|95
1586179800000|2020-04-06 13:30:00|4904.6|4894.6|4904.4|4894.4|4907.9|4897.9|4903.8|4893.8|184
1586180100000|2020-04-06 13:35:00|4904.1|4894.1|4906.9|4896.9|4908.3|4898.3|4898.6|4888.6|226
1586180400000|2020-04-06 13:40:00|4907|4897|4911.4|4901.4|4913.4|4903.4|4906.8|4896.8|175
1586180700000|2020-04-06 13:45:00|4911.1|4901.1|4908.8|4898.8|4912|4902|4902.9|4892.9|240
1586181000000|2020-04-06 13:50:00|4909.1|4899.1|4914.6|4904.6|4918.3|4908.3|4909.1|4899.1|204
1586181300000|2020-04-06 13:55:00|4915.8|4905.8|4918|4908|4920.1|4910.1|4913.9|4903.9|142
1586181600000|2020-04-06 14:00:00|4917.8|4907.8|4917.3|4907.3|4922.6|4912.6|4916.4|4906.4|147
1586181900000|2020-04-06 14:05:00|4917|4907|4910.5|4900.5|4917.8|4907.8|4910|4900|141
1586182200000|2020-04-06 14:10:00|4910.6|4900.6|4914.4|4904.4|4915.8|4905.8|4910.4|4900.4|145
1586182500000|2020-04-06 14:15:00|4914.6|4904.6|4930.4|4920.4|4932.3|4922.3|4914|4904|229
1586182800000|2020-04-06 14:20:00|4930.6|4920.6|4923.5|4913.5|4931.9|4921.9|4920.8|4910.8|235
1586183100000|2020-04-06 14:25:00|4923|4913|4923|4913|4925.6|4915.6|4920.5|4910.5|166
1586183400000|2020-04-06 14:30:00|4922.8|4912.8|4923.3|4913.3|4924.4|4914.4|4912.4|4902.4|223
1586183700000|2020-04-06 14:35:00|4922.8|4912.8|4923.6|4913.6|4928.4|4918.4|4922.8|4912.8|173
1586184000000|2020-04-06 14:40:00|4923.9|4913.9|4921.3|4911.3|4925.1|4915.1|4917.5|4907.5|201
1586184300000|2020-04-06 14:45:00|4921.4|4911.4|4916|4906|4922.3|4912.3|4913.3|4903.3|203
1586184600000|2020-04-06 14:50:00|4916.1|4906.1|4919|4909|4920|4910|4913.6|4903.6|167
1586184900000|2020-04-06 14:55:00|4918.8|4908.8|4911.5|4901.5|4919.3|4909.3|4910|4900|139
1586185200000|2020-04-06 15:00:00|4911.8|4901.8|4911.6|4901.6|4914.3|4904.3|4909.5|4899.5|121
1586185500000|2020-04-06 15:05:00|4911.4|4901.4|4911.3|4901.3|4914|4904|4910.3|4900.3|84
1586185800000|2020-04-06 15:10:00|4911.1|4901.1|4913|4903|4913.5|4903.5|4910.4|4900.4|82
1586186100000|2020-04-06 15:15:00|4913.3|4903.3|4915.6|4905.6|4916.3|4906.3|4910.3|4900.3|89
1586186400000|2020-04-06 15:20:00|4915.5|4905.5|4902.1|4892.1|4915.5|4905.5|4899.3|4889.3|133
1586186700000|2020-04-06 15:25:00|4902.3|4892.3|4889.1|4879.1|4902.9|4892.9|4887.4|4877.4|191
1586187000000|2020-04-06 15:30:00|4888.6|4878.6|4890.4|4880.4|4891.8|4881.8|4885.8|4875.8|176
1586187300000|2020-04-06 15:35:00|4890.3|4880.3|4900.5|4890.5|4901.4|4891.4|4889|4879|157
1586187600000|2020-04-06 15:40:00|4900.6|4890.6|4896.5|4886.5|4902.8|4892.8|4896.1|4886.1|134
1586187900000|2020-04-06 15:45:00|4895.8|4885.8|4889.5|4879.5|4896.3|4886.3|4883.1|4873.1|285
1586188200000|2020-04-06 15:50:00|4889.8|4879.8|4893.4|4883.4|4898.4|4888.4|4886.9|4876.9|167
1586188500000|2020-04-06 15:55:00|4893.1|4883.1|4897|4887|4897|4887|4891|4881|86
1586188800000|2020-04-06 16:00:00|4897.1|4887.1|4893.4|4883.4|4898.1|4888.1|4890.8|4880.8|167
1586189100000|2020-04-06 16:05:00|4894|4884|4895.3|4885.3|4897.3|4887.3|4893.4|4883.4|104
1586189400000|2020-04-06 16:10:00|4895|4885|4895.4|4885.4|4895.5|4885.5|4892.6|4882.6|127
1586189700000|2020-04-06 16:15:00|4895.3|4885.3|4893.4|4883.4|4895.9|4885.9|4891.4|4881.4|76
1586190000000|2020-04-06 16:20:00|4893.1|4883.1|4895|4885|4896.5|4886.5|4891.5|4881.5|122
1586190300000|2020-04-06 16:25:00|4894.8|4884.8|4895.8|4885.8|4896|4886|4892.9|4882.9|134
1586190600000|2020-04-06 16:30:00|4896|4886|4895|4885|4896.1|4886.1|4891.8|4881.8|113
1586190900000|2020-04-06 16:35:00|4895.4|4885.4|4896.4|4886.4|4897.9|4887.9|4892.9|4882.9|164
1586191200000|2020-04-06 16:40:00|4896.5|4886.5|4897.6|4887.6|4898.4|4888.4|4895.6|4885.6|80
1586191500000|2020-04-06 16:45:00|4897.8|4887.8|4897|4887|4900.3|4890.3|4896.4|4886.4|105
1586191800000|2020-04-06 16:50:00|4896.8|4886.8|4896.9|4886.9|4898.6|4888.6|4895.5|4885.5|100
1586192100000|2020-04-06 16:55:00|4896.8|4886.8|4905.5|4895.5|4906.8|4896.8|4896.8|4886.8|116
1586217600000|2020-04-07 00:00:00|4943.1|4933.1|4945|4935|4946.5|4936.5|4942.1|4932.1|91
1586217900000|2020-04-07 00:05:00|4945.3|4935.3|4945.8|4935.8|4950.4|4940.4|4944.3|4934.3|157
1586218200000|2020-04-07 00:10:00|4945.6|4935.6|4948|4938|4950.5|4940.5|4944.8|4934.8|179
1586218500000|2020-04-07 00:15:00|4948.3|4938.3|4949.1|4939.1|4950.6|4940.6|4943.3|4933.3|143
1586218800000|2020-04-07 00:20:00|4948.8|4938.8|4953.5|4943.5|4954.9|4944.9|4947.4|4937.4|113
1586219100000|2020-04-07 00:25:00|4953.8|4943.8|4950.3|4940.3|4956.8|4946.8|4948.9|4938.9|113
1586219400000|2020-04-07 00:30:00|4950.4|4940.4|4961.8|4951.8|4962.5|4952.5|4950|4940|108
1586219700000|2020-04-07 00:35:00|4961.6|4951.6|4945.5|4935.5|4961.6|4951.6|4945.5|4935.5|167
1586220000000|2020-04-07 00:40:00|4946|4936|4944.8|4934.8|4948.6|4938.6|4942.8|4932.8|91
1586220300000|2020-04-07 00:45:00|4945.4|4935.4|4953.8|4943.8|4954.3|4944.3|4945.4|4935.4|96
1586220600000|2020-04-07 00:50:00|4953.6|4943.6|4950.9|4940.9|4954.3|4944.3|4948|4938|92
1586220900000|2020-04-07 00:55:00|4951|4941|4952.6|4942.6|4958.9|4948.9|4951|4941|100
1586221200000|2020-04-07 01:00:00|4952.8|4942.8|4975.8|4965.8|4983|4973|4951|4941|627
1586221500000|2020-04-07 01:05:00|4976|4966|4993.8|4983.8|4994.4|4984.4|4972.5|4962.5|386
1586221800000|2020-04-07 01:10:00|4994.4|4984.4|5020.6|5010.6|5021.9|5011.9|4991.8|4981.8|515
1586222100000|2020-04-07 01:15:00|5020.1|5010.1|5029.1|5019.1|5030.1|5020.1|5012.1|5002.1|350
1586222400000|2020-04-07 01:20:00|5029.4|5019.4|5016.5|5006.5|5029.4|5019.4|5015.4|5005.4|280
1586222700000|2020-04-07 01:25:00|5016.3|5006.3|5012.1|5002.1|5019.3|5009.3|5011.1|5001.1|190
1586223000000|2020-04-07 01:30:00|5012.3|5002.3|5006.5|4996.5|5013.8|5003.8|5003.8|4993.8|196
1586223300000|2020-04-07 01:35:00|5006.4|4996.4|5007|4997|5012.3|5002.3|5005.4|4995.4|177
1586223600000|2020-04-07 01:40:00|5006.8|4996.8|5008.4|4998.4|5012.5|5002.5|5001.4|4991.4|133
1586223900000|2020-04-07 01:45:00|5008.1|4998.1|5015|5005|5015.5|5005.5|5007.9|4997.9|149
1586224200000|2020-04-07 01:50:00|5015.3|5005.3|5014.9|5004.9|5018.8|5008.8|5010.9|5000.9|187
1586224500000|2020-04-07 01:55:00|5014.6|5004.6|5011|5001|5015|5005|5010|5000|140
1586224800000|2020-04-07 02:00:00|5010.9|5000.9|5011.6|5001.6|5016.5|5006.5|5010.5|5000.5|177
1586225100000|2020-04-07 02:05:00|5011.4|5001.4|5006.9|4996.9|5011.8|5001.8|5005.5|4995.5|169
1586225400000|2020-04-07 02:10:00|5006.6|4996.6|5007.5|4997.5|5008.8|4998.8|5004|4994|171
1586225700000|2020-04-07 02:15:00|5007.8|4997.8|5005.9|4995.9|5007.8|4997.8|5005.3|4995.3|63
1586226000000|2020-04-07 02:20:00|5005.6|4995.6|5010.4|5000.4|5010.4|5000.4|5005.6|4995.6|61
1586226300000|2020-04-07 02:25:00|5009.9|4999.9|5011.4|5001.4|5011.8|5001.8|5007.3|4997.3|40
1586226600000|2020-04-07 02:30:00|5011|5001|5012.3|5002.3|5017.4|5007.4|5009.8|4999.8|130
1586226900000|2020-04-07 02:35:00|5012|5002|5015.1|5005.1|5019|5009|5011.6|5001.6|113
1586227200000|2020-04-07 02:40:00|5015.4|5005.4|5018.5|5008.5|5019.3|5009.3|5014.4|5004.4|77
1586227500000|2020-04-07 02:45:00|5018.4|5008.4|5017.3|5007.3|5019.1|5009.1|5014.5|5004.5|133
1586227800000|2020-04-07 02:50:00|5017|5007|5016.6|5006.6|5018.1|5008.1|5013.1|5003.1|176
1586228100000|2020-04-07 02:55:00|5016.9|5006.9|5016.9|5006.9|5018.4|5008.4|5014.3|5004.3|74
1586228400000|2020-04-07 03:00:00|5016.6|5006.6|5017|5007|5017.4|5007.4|5013.5|5003.5|87
1586228700000|2020-04-07 03:05:00|5016.8|5006.8|5018|5008|5018.9|5008.9|5015.5|5005.5|77
1586229000000|2020-04-07 03:10:00|5018.1|5008.1|5015.3|5005.3|5026.5|5016.5|5014.3|5004.3|151
1586229300000|2020-04-07 03:15:00|5015|5005|5016.6|5006.6|5018.4|5008.4|5014.3|5004.3|116
1586229600000|2020-04-07 03:20:00|5016.4|5006.4|5015.8|5005.8|5016.4|5006.4|5012|5002|120
1586229900000|2020-04-07 03:25:00|5016.1|5006.1|5016.1|5006.1|5018.6|5008.6|5013|5003|106
1586230200000|2020-04-07 03:30:00|5016|5006|5014|5004|5016|5006|5013|5003|99
1586230500000|2020-04-07 03:35:00|5013.8|5003.8|5013.6|5003.6|5014.5|5004.5|5013.3|5003.3|36
1586230800000|2020-04-07 03:40:00|5013.9|5003.9|5014.3|5004.3|5016.8|5006.8|5013.6|5003.6|46
1586231100000|2020-04-07 03:45:00|5014.5|5004.5|5017.8|5007.8|5018.5|5008.5|5013.3|5003.3|98
1586231400000|2020-04-07 03:50:00|5017.9|5007.9|5016.3|5006.3|5018.9|5008.9|5015.5|5005.5|120
1586231700000|2020-04-07 03:55:00|5016.5|5006.5|5016.5|5006.5|5017.4|5007.4|5015.6|5005.6|44
1586232000000|2020-04-07 04:00:00|5016.6|5006.6|5014.5|5004.5|5017.3|5007.3|5014|5004|71
1586232300000|2020-04-07 04:05:00|5014.1|5004.1|5014.8|5004.8|5015.4|5005.4|5013.8|5003.8|36
1586232600000|2020-04-07 04:10:00|5014.5|5004.5|5016.5|5006.5|5018.8|5008.8|5014.5|5004.5|34
1586232900000|2020-04-07 04:15:00|5016.6|5006.6|5017.6|5007.6|5018.5|5008.5|5016.6|5006.6|31
1586233200000|2020-04-07 04:20:00|5017.5|5007.5|5017.3|5007.3|5021.5|5011.5|5015.9|5005.9|92
1586233500000|2020-04-07 04:25:00|5017.1|5007.1|5015.8|5005.8|5017.1|5007.1|5014.6|5004.6|47
1586233800000|2020-04-07 04:30:00|5015.5|5005.5|5015.6|5005.6|5016.6|5006.6|5014.5|5004.5|67
1586234100000|2020-04-07 04:35:00|5015.8|5005.8|5016.8|5006.8|5017.1|5007.1|5014.3|5004.3|45
1586234400000|2020-04-07 04:40:00|5016.9|5006.9|5017.1|5007.1|5017.1|5007.1|5014.8|5004.8|75
1586234700000|2020-04-07 04:45:00|5017|5007|5019.8|5009.8|5019.8|5009.8|5016.3|5006.3|47
1586235000000|2020-04-07 04:50:00|5019.5|5009.5|5018.3|5008.3|5019.8|5009.8|5016|5006|65
1586235300000|2020-04-07 04:55:00|5018|5008|5021.5|5011.5|5021.5|5011.5|5017|5007|81
1586235600000|2020-04-07 05:00:00|5021.8|5011.8|5016.5|5006.5|5021.8|5011.8|5015.3|5005.3|86
1586235900000|2020-04-07 05:05:00|5016.6|5006.6|5021.3|5011.3|5021.5|5011.5|5015.3|5005.3|48
1586236200000|2020-04-07 05:10:00|5021.4|5011.4|5017.5|5007.5|5021.4|5011.4|5015.6|5005.6|81
1586236500000|2020-04-07 05:15:00|5017.3|5007.3|5019.3|5009.3|5019.3|5009.3|5015.6|5005.6|51
1586236800000|2020-04-07 05:20:00|5019.4|5009.4|5017.5|5007.5|5020.5|5010.5|5015.5|5005.5|74
1586237100000|2020-04-07 05:25:00|5017.6|5007.6|5016.3|5006.3|5018.8|5008.8|5016|5006|52
1586237400000|2020-04-07 05:30:00|5016|5006|5025|5015|5025|5015|5014.9|5004.9|164
1586237700000|2020-04-07 05:35:00|5024.5|5014.5|5033.8|5023.8|5035.6|5025.6|5024|5014|280
1586238000000|2020-04-07 05:40:00|5034|5024|5038.8|5028.8|5039.1|5029.1|5032.5|5022.5|215
1586238300000|2020-04-07 05:45:00|5038.9|5028.9|5043.4|5033.4|5044|5034|5035.8|5025.8|139
1586238600000|2020-04-07 05:50:00|5043.6|5033.6|5041.3|5031.3|5044.3|5034.3|5040.3|5030.3|172
1586238900000|2020-04-07 05:55:00|5041.5|5031.5|5034.5|5024.5|5042.8|5032.8|5033.3|5023.3|113
1586239200000|2020-04-07 06:00:00|5034.8|5024.8|5037.3|5027.3|5040.3|5030.3|5033.5|5023.5|144
1586239500000|2020-04-07 06:05:00|5037.4|5027.4|5044|5034|5044.5|5034.5|5037|5027|149
1586239800000|2020-04-07 06:10:00|5044.3|5034.3|5035.1|5025.1|5045|5035|5035.1|5025.1|192
1586240100000|2020-04-07 06:15:00|5035|5025|5037.5|5027.5|5037.5|5027.5|5030.9|5020.9|180
1586240400000|2020-04-07 06:20:00|5037.3|5027.3|5034.6|5024.6|5038.9|5028.9|5032|5022|109
1586240700000|2020-04-07 06:25:00|5034.4|5024.4|5025.9|5015.9|5034.4|5024.4|5023|5013|139
1586241000000|2020-04-07 06:30:00|5025.8|5015.8|5025.6|5015.6|5027.3|5017.3|5022.1|5012.1|177
1586241300000|2020-04-07 06:35:00|5024.9|5014.9|5022.1|5012.1|5025.8|5015.8|5019.1|5009.1|167
1586241600000|2020-04-07 06:40:00|5022.6|5012.6|5022.8|5012.8|5024.6|5014.6|5019.8|5009.8|88
1586241900000|2020-04-07 06:45:00|5022.6|5012.6|5022.8|5012.8|5022.9|5012.9|5019.8|5009.8|62
1586242200000|2020-04-07 06:50:00|5023|5013|5026.5|5016.5|5027|5017|5021.8|5011.8|124
1586242500000|2020-04-07 06:55:00|5026.8|5016.8|5025|5015|5029.6|5019.6|5024.1|5014.1|216
1586242800000|2020-04-07 07:00:00|5024.8|5014.8|5037|5027|5042.1|5032.1|5024.8|5014.8|270
1586243100000|2020-04-07 07:05:00|5037.1|5027.1|5043.1|5033.1|5043.4|5033.4|5037.1|5027.1|189
1586243400000|2020-04-07 07:10:00|5043.3|5033.3|5038.4|5028.4|5047|5037|5035.3|5025.3|157
1586243700000|2020-04-07 07:15:00|5038.6|5028.6|5046.8|5036.8|5053.5|5043.5|5036.5|5026.5|193
1586244000000|2020-04-07 07:20:00|5045.5|5035.5|5044.1|5034.1|5047|5037|5038.1|5028.1|172
1586244300000|2020-04-07 07:25:00|5044.3|5034.3|5047.1|5037.1|5049|5039|5041.8|5031.8|138
1586244600000|2020-04-07 07:30:00|5047|5037|5047.8|5037.8|5048|5038|5045.9|5035.9|94
1586244900000|2020-04-07 07:35:00|5048|5038|5050.9|5040.9|5053.8|5043.8|5048|5038|119
1586245200000|2020-04-07 07:40:00|5051.1|5041.1|5053.6|5043.6|5054.3|5044.3|5051.1|5041.1|110
1586245500000|2020-04-07 07:45:00|5053.8|5043.8|5062.5|5052.5|5064.8|5054.8|5053.4|5043.4|240
1586245800000|2020-04-07 07:50:00|5062.8|5052.8|5054.6|5044.6|5063.3|5053.3|5054.1|5044.1|148
1586246100000|2020-04-07 07:55:00|5054.1|5044.1|5051.5|5041.5|5054.9|5044.9|5044.5|5034.5|132
1586246400000|2020-04-07 08:00:00|5051.6|5041.6|5061.6|5051.6|5062.4|5052.4|5046.6|5036.6|97
1586246700000|2020-04-07 08:05:00|5061.3|5051.3|5063.5|5053.5|5065|5055|5060.8|5050.8|112
1586247000000|2020-04-07 08:10:00|5063.9|5053.9|5061.8|5051.8|5064.3|5054.3|5059.4|5049.4|120
1586247300000|2020-04-07 08:15:00|5061.5|5051.5|5067|5057|5070.3|5060.3|5061.3|5051.3|103
1586247600000|2020-04-07 08:20:00|5067.4|5057.4|5069.8|5059.8|5070.6|5060.6|5066.5|5056.5|125
1586247900000|2020-04-07 08:25:00|5070.1|5060.1|5078.6|5068.6|5080.4|5070.4|5070.1|5060.1|110
1586248200000|2020-04-07 08:30:00|5078.9|5068.9|5075.6|5065.6|5078.9|5068.9|5073.9|5063.9|132
1586248500000|2020-04-07 08:35:00|5075.3|5065.3|5077.5|5067.5|5079.1|5069.1|5072.9|5062.9|96
1586248800000|2020-04-07 08:40:00|5077.8|5067.8|5080.6|5070.6|5080.6|5070.6|5076.8|5066.8|94
1586249100000|2020-04-07 08:45:00|5081.3|5071.3|5085.3|5075.3|5087.9|5077.9|5078.9|5068.9|106
1586249400000|2020-04-07 08:50:00|5085|5075|5083.6|5073.6|5087|5077|5082.6|5072.6|54
1586249700000|2020-04-07 08:55:00|5083.9|5073.9|5084.8|5074.8|5085.3|5075.3|5082.4|5072.4|67
1586250000000|2020-04-07 09:00:00|5085|5075|5091.6|5081.6|5093|5083|5084.3|5074.3|99
1586250300000|2020-04-07 09:05:00|5090.8|5080.8|5082.9|5072.9|5094.5|5084.5|5080.3|5070.3|157
1586250600000|2020-04-07 09:10:00|5082.6|5072.6|5084.3|5074.3|5084.3|5074.3|5080.3|5070.3|95
1586250900000|2020-04-07 09:15:00|5084|5074|5092.4|5082.4|5092.4|5082.4|5084|5074|114
1586251200000|2020-04-07 09:20:00|5092.1|5082.1|5093.5|5083.5|5094.6|5084.6|5088.1|5078.1|171
1586251500000|2020-04-07 09:25:00|5093.8|5083.8|5097.8|5087.8|5102.3|5092.3|5092.9|5082.9|172
1586251800000|2020-04-07 09:30:00|5098|5088|5103.6|5093.6|5104.6|5094.6|5096.8|5086.8|184
1586252100000|2020-04-07 09:35:00|5103.9|5093.9|5102.9|5092.9|5104.1|5094.1|5099.5|5089.5|129
1586252400000|2020-04-07 09:40:00|5102.8|5092.8|5102.5|5092.5|5104.5|5094.5|5099|5089|151
1586252700000|2020-04-07 09:45:00|5102.4|5092.4|5112.9|5102.9|5114.6|5104.6|5098.5|5088.5|149
1586253000000|2020-04-07 09:50:00|5112.6|5102.6|5093|5083|5112.6|5102.6|5090.8|5080.8|161
1586253300000|2020-04-07 09:55:00|5092.5|5082.5|5087.4|5077.4|5094.1|5084.1|5087.3|5077.3|74
1586253600000|2020-04-07 10:00:00|5087.6|5077.6|5092.3|5082.3|5094|5084|5085.4|5075.4|189
1586253900000|2020-04-07 10:05:00|5092|5082|5091.6|5081.6|5093.9|5083.9|5088.3|5078.3|88
1586254200000|2020-04-07 10:10:00|5091.9|5081.9|5094.4|5084.4|5095.4|5085.4|5091|5081|89
1586254500000|2020-04-07 10:15:00|5094.5|5084.5|5095.6|5085.6|5095.8|5085.8|5093.6|5083.6|108
1586254800000|2020-04-07 10:20:00|5095.9|5085.9|5094.8|5084.8|5099.4|5089.4|5094.8|5084.8|104
1586255100000|2020-04-07 10:25:00|5095|5085|5091.6|5081.6|5097.4|5087.4|5090.9|5080.9|62
1586255400000|2020-04-07 10:30:00|5091.1|5081.1|5089.3|5079.3|5095.4|5085.4|5089|5079|74
1586255700000|2020-04-07 10:35:00|5089.4|5079.4|5083.8|5073.8|5090.4|5080.4|5081.6|5071.6|101
1586256000000|2020-04-07 10:40:00|5083.9|5073.9|5086.5|5076.5|5089|5079|5083.9|5073.9|88
1586256300000|2020-04-07 10:45:00|5086.8|5076.8|5091.6|5081.6|5094.4|5084.4|5086.1|5076.1|94
1586256600000|2020-04-07 10:50:00|5091.9|5081.9|5089.4|5079.4|5094|5084|5087.1|5077.1|113
1586256900000|2020-04-07 10:55:00|5089.9|5079.9|5091.5|5081.5|5092.6|5082.6|5088.9|5078.9|71
1586257200000|2020-04-07 11:00:00|5091.3|5081.3|5087|5077|5091.8|5081.8|5086|5076|83
1586257500000|2020-04-07 11:05:00|5086.8|5076.8|5087.6|5077.6|5089.4|5079.4|5085|5075|78
1586257800000|2020-04-07 11:10:00|5087.4|5077.4|5086.8|5076.8|5089.3|5079.3|5084|5074|106
1586258100000|2020-04-07 11:15:00|5086.5|5076.5|5084|5074|5088.5|5078.5|5083.5|5073.5|125
1586258400000|2020-04-07 11:20:00|5084.3|5074.3|5082|5072|5084.5|5074.5|5080.8|5070.8|97
1586258700000|2020-04-07 11:25:00|5082.3|5072.3|5082.8|5072.8|5083|5073|5079|5069|84
1586259000000|2020-04-07 11:30:00|5083|5073|5091.4|5081.4|5092.4|5082.4|5083|5073|218
1586259300000|2020-04-07 11:35:00|5091.5|5081.5|5105.6|5095.6|5110|5100|5091.5|5081.5|251
1586259600000|2020-04-07 11:40:00|5105.4|5095.4|5097.3|5087.3|5105.4|5095.4|5087.9|5077.9|153
1586259900000|2020-04-07 11:45:00|5097.5|5087.5|5096|5086|5103.3|5093.3|5095.6|5085.6|116
1586260200000|2020-04-07 11:50:00|5096.3|5086.3|5113.6|5103.6|5115.3|5105.3|5096.3|5086.3|136
1586260500000|2020-04-07 11:55:00|5113.9|5103.9|5114.1|5104.1|5117.8|5107.8|5111.5|5101.5|180
1586260800000|2020-04-07 12:00:00|5114|5104|5098.6|5088.6|5114.9|5104.9|5094.9|5084.9|267
1586261100000|2020-04-07 12:05:00|5099|5089|5095.5|5085.5|5099.6|5089.6|5088.3|5078.3|216
1586261400000|2020-04-07 12:10:00|5095.4|5085.4|5079.3|5069.3|5101.9|5091.9|5077.9|5067.9|268
1586261700000|2020-04-07 12:15:00|5078.4|5068.4|5078.6|5068.6|5085.3|5075.3|5078.3|5068.3|194
1586262000000|2020-04-07 12:20:00|5078.4|5068.4|5071.6|5061.6|5085.6|5075.6|5068.1|5058.1|189
1586262300000|2020-04-07 12:25:00|5071.1|5061.1|5073.3|5063.3|5078.1|5068.1|5065|5055|273
1586262600000|2020-04-07 12:30:00|5073.5|5063.5|5069.1|5059.1|5073.5|5063.5|5067.5|5057.5|200
1586262900000|2020-04-07 12:35:00|5068.9|5058.9|5072.6|5062.6|5072.6|5062.6|5061.3|5051.3|173
1586263200000|2020-04-07 12:40:00|5072.9|5062.9|5083.1|5073.1|5084.8|5074.8|5072.9|5062.9|174
1586263500000|2020-04-07 12:45:00|5083.3|5073.3|5079.9|5069.9|5084.9|5074.9|5075|5065|185
1586263800000|2020-04-07 12:50:00|5079.8|5069.8|5065|5055|5079.9|5069.9|5064.3|5054.3|181
1586264100000|2020-04-07 12:55:00|5065.1|5055.1|5068.5|5058.5|5070.3|5060.3|5064|5054|170
1586264400000|2020-04-07 13:00:00|5068.4|5058.4|5070.1|5060.1|5074.6|5064.6|5065.9|5055.9|186
1586264700000|2020-04-07 13:05:00|5069.9|5059.9|5084.6|5074.6|5085.6|5075.6|5068.4|5058.4|191
1586265000000|2020-04-07 13:10:00|5084.4|5074.4|5083.9|5073.9|5084.6|5074.6|5074.8|5064.8|180
1586265300000|2020-04-07 13:15:00|5084.3|5074.3|5069|5059|5084.4|5074.4|5067.4|5057.4|178
1586265600000|2020-04-07 13:20:00|5068.8|5058.8|5065.9|5055.9|5068.8|5058.8|5061|5051|144
1586265900000|2020-04-07 13:25:00|5065.8|5055.8|5063.1|5053.1|5068.4|5058.4|5061.8|5051.8|118
1586266200000|2020-04-07 13:30:00|5062.9|5052.9|5053.3|5043.3|5067.9|5057.9|5051|5041|273
1586266500000|2020-04-07 13:35:00|5053|5043|5046.1|5036.1|5060.6|5050.6|5044.4|5034.4|217
1586266800000|2020-04-07 13:40:00|5046.9|5036.9|5054.6|5044.6|5058|5048|5046.3|5036.3|288
1586267100000|2020-04-07 13:45:00|5054.9|5044.9|5052.8|5042.8|5062.6|5052.6|5052.3|5042.3|257
1586267400000|2020-04-07 13:50:00|5052.3|5042.3|5058.4|5048.4|5067.4|5057.4|5051.6|5041.6|239
1586267700000|2020-04-07 13:55:00|5058.9|5048.9|5059|5049|5062.3|5052.3|5056|5046|220
1586268000000|2020-04-07 14:00:00|5058.9|5048.9|5042.1|5032.1|5059.5|5049.5|5041.9|5031.9|196
1586268300000|2020-04-07 14:05:00|5041.5|5031.5|5031.5|5021.5|5045.6|5035.6|5030.9|5020.9|201
1586268600000|2020-04-07 14:10:00|5031.3|5021.3|5033.1|5023.1|5043.5|5033.5|5030.9|5020.9|321
1586268900000|2020-04-07 14:15:00|5033.4|5023.4|5041.3|5031.3|5041.3|5031.3|5032|5022|310
1586269200000|2020-04-07 14:20:00|5041.5|5031.5|5043.6|5033.6|5050|5040|5040.8|5030.8|265
1586269500000|2020-04-07 14:25:00|5043.4|5033.4|5038.9|5028.9|5043.4|5033.4|5034.4|5024.4|287
1586269800000|2020-04-07 14:30:00|5038.5|5028.5|5054.6|5044.6|5055.4|5045.4|5033.6|5023.6|246
1586270100000|2020-04-07 14:35:00|5054.9|5044.9|5038.8|5028.8|5055.4|5045.4|5036.3|5026.3|248
1586270400000|2020-04-07 14:40:00|5038.6|5028.6|5032.4|5022.4|5042.9|5032.9|5031.1|5021.1|341
1586270700000|2020-04-07 14:45:00|5032.5|5022.5|5031.4|5021.4|5034.1|5024.1|5030.4|5020.4|261
1586271000000|2020-04-07 14:50:00|5031|5021|5031.1|5021.1|5034.3|5024.3|5029.8|5019.8|208
1586271300000|2020-04-07 14:55:00|5030.5|5020.5|5035.5|5025.5|5042.1|5032.1|5026.4|5016.4|303
1586271600000|2020-04-07 15:00:00|5035.1|5025.1|5043.4|5033.4|5044.4|5034.4|5033.4|5023.4|302
1586271900000|2020-04-07 15:05:00|5043.6|5033.6|5042.9|5032.9|5044.5|5034.5|5038|5028|244
1586272200000|2020-04-07 15:10:00|5043.1|5033.1|5043.8|5033.8|5048.5|5038.5|5039.3|5029.3|247
1586272500000|2020-04-07 15:15:00|5044.3|5034.3|5043.3|5033.3|5052.4|5042.4|5042|5032|218
1586272800000|2020-04-07 15:20:00|5042.8|5032.8|5053.3|5043.3|5054.5|5044.5|5042.5|5032.5|247
1586273100000|2020-04-07 15:25:00|5053.6|5043.6|5058|5048|5059.6|5049.6|5048|5038|245
1586273400000|2020-04-07 15:30:00|5058.1|5048.1|5052.4|5042.4|5059.6|5049.6|5050.6|5040.6|185
1586273700000|2020-04-07 15:35:00|5052.5|5042.5|5051.5|5041.5|5054.5|5044.5|5049.6|5039.6|141
1586274000000|2020-04-07 15:40:00|5051.6|5041.6|5048.5|5038.5|5052.5|5042.5|5046.9|5036.9|113
1586274300000|2020-04-07 15:45:00|5048.4|5038.4|5046.6|5036.6|5049|5039|5041.6|5031.6|201
1586274600000|2020-04-07 15:50:00|5046.9|5036.9|5048|5038|5049.8|5039.8|5044.5|5034.5|116
1586274900000|2020-04-07 15:55:00|5047.9|5037.9|5049.4|5039.4|5049.9|5039.9|5043.4|5033.4|126
1586275200000|2020-04-07 16:00:00|5049.3|5039.3|5054.1|5044.1|5054.1|5044.1|5048|5038|116
1586275500000|2020-04-07 16:05:00|5054.3|5044.3|5056.8|5046.8|5058.8|5048.8|5052.1|5042.1|127
1586275800000|2020-04-07 16:10:00|5056.5|5046.5|5052.3|5042.3|5057.6|5047.6|5049.6|5039.6|123
1586276100000|2020-04-07 16:15:00|5052.4|5042.4|5050|5040|5054.4|5044.4|5044.8|5034.8|141
1586276400000|2020-04-07 16:20:00|5050.3|5040.3|5044.5|5034.5|5052.5|5042.5|5043.9|5033.9|129
1586276700000|2020-04-07 16:25:00|5044.6|5034.6|5041.6|5031.6|5046.4|5036.4|5035.5|5025.5|162
1586277000000|2020-04-07 16:30:00|5041.8|5031.8|5040.5|5030.5|5045.1|5035.1|5039.8|5029.8|158
1586277300000|2020-04-07 16:35:00|5040.3|5030.3|5040.8|5030.8|5042.5|5032.5|5036.4|5026.4|154
1586277600000|2020-04-07 16:40:00|5041|5031|5037.5|5027.5|5043.3|5033.3|5036.5|5026.5|176
1586277900000|2020-04-07 16:45:00|5037.9|5027.9|5037.4|5027.4|5039.3|5029.3|5031.3|5021.3|157
1586278200000|2020-04-07 16:50:00|5037.5|5027.5|5034.9|5024.9|5039.3|5029.3|5031.5|5021.5|152
1586278500000|2020-04-07 16:55:00|5034.8|5024.8|5028.8|5018.8|5036.8|5026.8|5028.8|5018.8|138
1586304000000|2020-04-08 00:00:00|5001.5|4991.5|4998.9|4988.9|5001.8|4991.8|4993.3|4983.3|87
1586304300000|2020-04-08 00:05:00|4998.6|4988.6|4998.8|4988.8|4999.3|4989.3|4992|4982|106
1586304600000|2020-04-08 00:10:00|4998.5|4988.5|4992.1|4982.1|4998.5|4988.5|4992|4982|97
1586304900000|2020-04-08 00:15:00|4992|4982|4980.5|4970.5|4995|4985|4976|4966|131
1586305200000|2020-04-08 00:20:00|4980.8|4970.8|4980.5|4970.5|4986.1|4976.1|4980|4970|81
1586305500000|2020-04-08 00:25:00|4980.1|4970.1|4978.3|4968.3|4982.4|4972.4|4973.6|4963.6|122
1586305800000|2020-04-08 00:30:00|4978.5|4968.5|4972.6|4962.6|4981.5|4971.5|4972.6|4962.6|120
1586306100000|2020-04-08 00:35:00|4972.5|4962.5|4978|4968|4980.6|4970.6|4970.5|4960.5|135
1586306400000|2020-04-08 00:40:00|4978.4|4968.4|4979.3|4969.3|4979.8|4969.8|4976.4|4966.4|95
1586306700000|2020-04-08 00:45:00|4979.1|4969.1|4986.6|4976.6|4992.3|4982.3|4979.1|4969.1|97
1586307000000|2020-04-08 00:50:00|4987.5|4977.5|4992|4982|4994|4984|4981.5|4971.5|154
1586307300000|2020-04-08 00:55:00|4992.3|4982.3|4986|4976|4995.9|4985.9|4984.8|4974.8|128
1586307600000|2020-04-08 01:00:00|4986.3|4976.3|4979|4969|4987.5|4977.5|4971.8|4961.8|415
1586307900000|2020-04-08 01:05:00|4978.8|4968.8|4991.3|4981.3|4993.5|4983.5|4975|4965|324
1586308200000|2020-04-08 01:10:00|4991.8|4981.8|4993.3|4983.3|4998.5|4988.5|4990.3|4980.3|221
1586308500000|2020-04-08 01:15:00|4993.5|4983.5|5006.4|4996.4|5006.4|4996.4|4993.1|4983.1|218
1586308800000|2020-04-08 01:20:00|5006.9|4996.9|5012.5|5002.5|5013|5003|5005.8|4995.8|227
1586309100000|2020-04-08 01:25:00|5012.3|5002.3|5009.1|4999.1|5013.3|5003.3|5008.5|4998.5|193
1586309400000|2020-04-08 01:30:00|5008.9|4998.9|5004.6|4994.6|5010.8|5000.8|5003|4993|198
1586309700000|2020-04-08 01:35:00|5004.9|4994.9|5001.4|4991.4|5008|4998|5000.9|4990.9|151
1586310000000|2020-04-08 01:40:00|5001.6|4991.6|5007.3|4997.3|5008.1|4998.1|5000.3|4990.3|131
1586310300000|2020-04-08 01:45:00|5007|4997|5005.4|4995.4|5007.1|4997.1|5000.5|4990.5|128
1586310600000|2020-04-08 01:50:00|5005.6|4995.6|5002|4992|5006.8|4996.8|5000.4|4990.4|105
1586310900000|2020-04-08 01:55:00|5001.8|4991.8|5003.3|4993.3|5004.6|4994.6|5001.3|4991.3|138
1586311200000|2020-04-08 02:00:00|5003.1|4993.1|5010.8|5000.8|5010.8|5000.8|5003|4993|107
1586311500000|2020-04-08 02:05:00|5010.6|5000.6|5008.4|4998.4|5010.6|5000.6|5007|4997|69
1586311800000|2020-04-08 02:10:00|5008.3|4998.3|5013.5|5003.5|5015.3|5005.3|5007.5|4997.5|140
1586312100000|2020-04-08 02:15:00|5013.4|5003.4|5015|5005|5018.4|5008.4|5011.6|5001.6|54
1586312400000|2020-04-08 02:20:00|5014.9|5004.9|5017.9|5007.9|5017.9|5007.9|5014|5004|52
1586312700000|2020-04-08 02:25:00|5018|5008|5018|5008|5019.4|5009.4|5017.8|5007.8|48
1586313000000|2020-04-08 02:30:00|5018.5|5008.5|5015.8|5005.8|5019.3|5009.3|5011.8|5001.8|110
1586313300000|2020-04-08 02:35:00|5015.6|5005.6|5016.8|5006.8|5018.5|5008.5|5014.8|5004.8|104
1586313600000|2020-04-08 02:40:00|5017|5007|5019.5|5009.5|5021.4|5011.4|5016.5|5006.5|111
1586313900000|2020-04-08 02:45:00|5019.8|5009.8|5024.1|5014.1|5024.6|5014.6|5018.1|5008.1|129
1586314200000|2020-04-08 02:50:00|5023.5|5013.5|5025.4|5015.4|5027.3|5017.3|5022.8|5012.8|147
1586314500000|2020-04-08 02:55:00|5025|5015|5027|5017|5030.5|5020.5|5025|5015|162
1586314800000|2020-04-08 03:00:00|5026.8|5016.8|5026|5016|5029.3|5019.3|5023.6|5013.6|143
1586315100000|2020-04-08 03:05:00|5025.9|5015.9|5034.5|5024.5|5035.8|5025.8|5025.6|5015.6|154
1586315400000|2020-04-08 03:10:00|5034.8|5024.8|5028.6|5018.6|5038.5|5028.5|5028.5|5018.5|165
1586315700000|2020-04-08 03:15:00|5028.8|5018.8|5031.5|5021.5|5034.5|5024.5|5028.8|5018.8|91
1586316000000|2020-04-08 03:20:00|5031.8|5021.8|5034.5|5024.5|5035|5025|5029.8|5019.8|146
1586316300000|2020-04-08 03:25:00|5034.4|5024.4|5033.3|5023.3|5038.8|5028.8|5031.6|5021.6|143
1586316600000|2020-04-08 03:30:00|5033.4|5023.4|5029.8|5019.8|5033.8|5023.8|5029.4|5019.4|72
1586316900000|2020-04-08 03:35:00|5030|5020|5035.1|5025.1|5035.5|5025.5|5029.9|5019.9|59
1586317200000|2020-04-08 03:40:00|5035|5025|5034.1|5024.1|5035.5|5025.5|5033.9|5023.9|45
1586317500000|2020-04-08 03:45:00|5034.5|5024.5|5031.8|5021.8|5035.4|5025.4|5031.5|5021.5|32
1586317800000|2020-04-08 03:50:00|5032|5022|5033|5023|5034.3|5024.3|5031.9|5021.9|33
1586318100000|2020-04-08 03:55:00|5032.8|5022.8|5033.8|5023.8|5034.3|5024.3|5032.8|5022.8|22
1586318400000|2020-04-08 04:00:00|5033.6|5023.6|5035.5|5025.5|5035.5|5025.5|5032.5|5022.5|29
1586318700000|2020-04-08 04:05:00|5035.3|5025.3|5035.5|5025.5|5035.5|5025.5|5033.8|5023.8|36
1586319000000|2020-04-08 04:10:00|5035.3|5025.3|5042|5032|5042|5032|5033.9|5023.9|47
1586319300000|2020-04-08 04:15:00|5041.9|5031.9|5043.6|5033.6|5045|5035|5040.3|5030.3|80
1586319600000|2020-04-08 04:20:00|5043.5|5033.5|5043.8|5033.8|5044.8|5034.8|5041.4|5031.4|43
1586319900000|2020-04-08 04:25:00|5043.5|5033.5|5043.5|5033.5|5046|5036|5042.8|5032.8|40
1586320200000|2020-04-08 04:30:00|5043.4|5033.4|5043.4|5033.4|5044|5034|5041.3|5031.3|55
1586320500000|2020-04-08 04:35:00|5043.3|5033.3|5043.1|5033.1|5043.6|5033.6|5042|5032|35
1586320800000|2020-04-08 04:40:00|5043.4|5033.4|5044.3|5034.3|5044.3|5034.3|5043.4|5033.4|33
1586321100000|2020-04-08 04:45:00|5044.6|5034.6|5046|5036|5046|5036|5044.6|5034.6|25
1586321400000|2020-04-08 04:50:00|5046.5|5036.5|5050.9|5040.9|5051.3|5041.3|5046.5|5036.5|60
1586321700000|2020-04-08 04:55:00|5050.8|5040.8|5049.8|5039.8|5051|5041|5048.5|5038.5|28
1586322000000|2020-04-08 05:00:00|5050|5040|5044.9|5034.9|5050|5040|5044.9|5034.9|51
1586322300000|2020-04-08 05:05:00|5044.8|5034.8|5051.5|5041.5|5051.5|5041.5|5043.3|5033.3|57
1586322600000|2020-04-08 05:10:00|5051.3|5041.3|5056.8|5046.8|5057.3|5047.3|5051|5041|61
1586322900000|2020-04-08 05:15:00|5057.3|5047.3|5054.4|5044.4|5059|5049|5051|5041|104
1586323200000|2020-04-08 05:20:00|5054.3|5044.3|5051.8|5041.8|5057.8|5047.8|5051.8|5041.8|56
1586323500000|2020-04-08 05:25:00|5051.5|5041.5|5052.1|5042.1|5052.9|5042.9|5049.5|5039.5|72
1586323800000|2020-04-08 05:30:00|5052.3|5042.3|5058.3|5048.3|5069.6|5059.6|5048.3|5038.3|414
1586324100000|2020-04-08 05:35:00|5058|5048|5053.5|5043.5|5065.1|5055.1|5053.5|5043.5|251
1586324400000|2020-04-08 05:40:00|5053.3|5043.3|5057|5047|5059.3|5049.3|5051.3|5041.3|209
1586324700000|2020-04-08 05:45:00|5057.3|5047.3|5060.3|5050.3|5061.8|5051.8|5054.8|5044.8|156
1586325000000|2020-04-08 05:50:00|5060.5|5050.5|5060.8|5050.8|5065.4|5055.4|5059.1|5049.1|161
1586325300000|2020-04-08 05:55:00|5060.5|5050.5|5058.5|5048.5|5060.5|5050.5|5056.5|5046.5|166
1586325600000|2020-04-08 06:00:00|5058.1|5048.1|5043.3|5033.3|5059.3|5049.3|5041.8|5031.8|319
1586325900000|2020-04-08 06:05:00|5043|5033|5045|5035|5045.1|5035.1|5035.5|5025.5|275
1586326200000|2020-04-08 06:10:00|5044.5|5034.5|5044.9|5034.9|5048.6|5038.6|5043.8|5033.8|185
1586326500000|2020-04-08 06:15:00|5044.8|5034.8|5037.3|5027.3|5044.8|5034.8|5033.8|5023.8|187
1586326800000|2020-04-08 06:20:00|5037|5027|5039.6|5029.6|5039.6|5029.6|5034|5024|161
1586327100000|2020-04-08 06:25:00|5039.9|5029.9|5034.3|5024.3|5039.9|5029.9|5033.5|5023.5|157
1586327400000|2020-04-08 06:30:00|5034|5024|5037.6|5027.6|5037.9|5027.9|5029.8|5019.8|221
1586327700000|2020-04-08 06:35:00|5037.8|5027.8|5032.3|5022.3|5038|5028|5028.3|5018.3|173
1586328000000|2020-04-08 06:40:00|5032.5|5022.5|5036.5|5026.5|5039|5029|5032.5|5022.5|149
1586328300000|2020-04-08 06:45:00|5036.4|5026.4|5040.3|5030.3|5041.3|5031.3|5036|5026|125
1586328600000|2020-04-08 06:50:00|5040.1|5030.1|5045.6|5035.6|5046.3|5036.3|5040.1|5030.1|153
1586328900000|2020-04-08 06:55:00|5045.9|5035.9|5042.4|5032.4|5046|5036|5041|5031|152
1586329200000|2020-04-08 07:00:00|5042.6|5032.6|5041.8|5031.8|5049.5|5039.5|5038.4|5028.4|186
1586329500000|2020-04-08 07:05:00|5042.4|5032.4|5030.3|5020.3|5042.9|5032.9|5030|5020|144
1586329800000|2020-04-08 07:10:00|5030.4|5020.4|5028.9|5018.9|5033.5|5023.5|5028.1|5018.1|143
1586330100000|2020-04-08 07:15:00|5028.6|5018.6|5017.3|5007.3|5029.6|5019.6|5012.5|5002.5|190
1586330400000|2020-04-08 07:20:00|5017.4|5007.4|5009.4|4999.4|5022.1|5012.1|5005.3|4995.3|184
1586330700000|2020-04-08 07:25:00|5009.3|4999.3|5007.6|4997.6|5012.3|5002.3|5007.6|4997.6|122
1586331000000|2020-04-08 07:30:00|5007.9|4997.9|5002.1|4992.1|5010.1|5000.1|5001.5|4991.5|183
1586331300000|2020-04-08 07:35:00|5002.4|4992.4|5014.6|5004.6|5015.4|5005.4|5002.4|4992.4|167
1586331600000|2020-04-08 07:40:00|5014.4|5004.4|5014.6|5004.6|5016.3|5006.3|5012.8|5002.8|125
1586331900000|2020-04-08 07:45:00|5014.4|5004.4|5011.6|5001.6|5014.4|5004.4|5010.8|5000.8|84
1586332200000|2020-04-08 07:50:00|5011.9|5001.9|5013.6|5003.6|5019.4|5009.4|5011.1|5001.1|116
1586332500000|2020-04-08 07:55:00|5014.1|5004.1|5010.6|5000.6|5014.4|5004.4|5004.8|4994.8|116
1586332800000|2020-04-08 08:00:00|5011.4|5001.4|4995.4|4985.4|5011.6|5001.6|4988.8|4978.8|256
1586333100000|2020-04-08 08:05:00|4995.5|4985.5|4995.8|4985.8|4999.3|4989.3|4990.6|4980.6|149
1586333400000|2020-04-08 08:10:00|4996.1|4986.1|4987.6|4977.6|5000.1|4990.1|4987.4|4977.4|113
1586333700000|2020-04-08 08:15:00|4987.4|4977.4|4988.4|4978.4|4988.4|4978.4|4980.3|4970.3|81
1586334000000|2020-04-08 08:20:00|4988|4978|4988|4978|4989.6|4979.6|4986|4976|88
1586334300000|2020-04-08 08:25:00|4988.1|4978.1|4982.6|4972.6|4988.5|4978.5|4982.6|4972.6|81
1586334600000|2020-04-08 08:30:00|4982.5|4972.5|4980.4|4970.4|4982.6|4972.6|4976.6|4966.6|83
1586334900000|2020-04-08 08:35:00|4980.6|4970.6|4978.1|4968.1|4982.8|4972.8|4976.9|4966.9|74
1586335200000|2020-04-08 08:40:00|4978.4|4968.4|4980.8|4970.8|4983.5|4973.5|4978.4|4968.4|70
1586335500000|2020-04-08 08:45:00|4981|4971|4986.8|4976.8|4988.5|4978.5|4981|4971|76
1586335800000|2020-04-08 08:50:00|4986.6|4976.6|4985.5|4975.5|4986.6|4976.6|4981.6|4971.6|70
1586336100000|2020-04-08 08:55:00|4985.6|4975.6|4986.5|4976.5|4987.6|4977.6|4983.9|4973.9|56
1586336400000|2020-04-08 09:00:00|4986|4976|4988.6|4978.6|4990.3|4980.3|4983.9|4973.9|70
1586336700000|2020-04-08 09:05:00|4988.8|4978.8|4989.8|4979.8|4992.1|4982.1|4988.6|4978.6|58
1586337000000|2020-04-08 09:10:00|4990.8|4980.8|4993.9|4983.9|4997.3|4987.3|4990.5|4980.5|58
1586337300000|2020-04-08 09:15:00|4993.6|4983.6|4992.3|4982.3|4994.8|4984.8|4990.8|4980.8|114
1586337600000|2020-04-08 09:20:00|4992.4|4982.4|4992.9|4982.9|4993.8|4983.8|4990.6|4980.6|62
1586337900000|2020-04-08 09:25:00|4994.1|4984.1|4995.8|4985.8|4995.8|4985.8|4992.4|4982.4|50
1586338200000|2020-04-08 09:30:00|4995.5|4985.5|4996.8|4986.8|5002.3|4992.3|4994.8|4984.8|117
1586338500000|2020-04-08 09:35:00|4996.5|4986.5|4995.5|4985.5|4996.9|4986.9|4993.1|4983.1|114
1586338800000|2020-04-08 09:40:00|4995.8|4985.8|4994.3|4984.3|4997.6|4987.6|4992.9|4982.9|74
1586339100000|2020-04-08 09:45:00|4994|4984|4994.9|4984.9|4996.9|4986.9|4994|4984|60
1586339400000|2020-04-08 09:50:00|4994.6|4984.6|4988.9|4978.9|4994.6|4984.6|4988.9|4978.9|54
1586339700000|2020-04-08 09:55:00|4989.1|4979.1|4990.5|4980.5|4992|4982|4988.9|4978.9|70
1586340000000|2020-04-08 10:00:00|4990.3|4980.3|4992.9|4982.9|4996.8|4986.8|4990.3|4980.3|93
1586340300000|2020-04-08 10:05:00|4993.1|4983.1|4990.6|4980.6|4994.5|4984.5|4990|4980|68
1586340600000|2020-04-08 10:10:00|4989.9|4979.9|4991.3|4981.3|4991.3|4981.3|4988.6|4978.6|41
1586340900000|2020-04-08 10:15:00|4990.8|4980.8|4989.6|4979.6|4991.3|4981.3|4989.4|4979.4|22
1586341200000|2020-04-08 10:20:00|4989.4|4979.4|4992.1|4982.1|4994.5|4984.5|4988.9|4978.9|67
1586341500000|2020-04-08 10:25:00|4991.9|4981.9|4994.4|4984.4|4994.4|4984.4|4991.3|4981.3|31
1586341800000|2020-04-08 10:30:00|4995.5|4985.5|4997.6|4987.6|5000.8|4990.8|4995.3|4985.3|85
1586342100000|2020-04-08 10:35:00|4997.9|4987.9|4995.3|4985.3|4997.9|4987.9|4993.5|4983.5|65
1586342400000|2020-04-08 10:40:00|4995|4985|4995|4985|4995.8|4985.8|4992.9|4982.9|72
1586342700000|2020-04-08 10:45:00|4995.3|4985.3|4991.5|4981.5|4995.3|4985.3|4990.6|4980.6|39
1586343000000|2020-04-08 10:50:00|4991.1|4981.1|4994.8|4984.8|4994.9|4984.9|4990.4|4980.4|73
1586343300000|2020-04-08 10:55:00|4994.6|4984.6|4991.9|4981.9|4994.8|4984.8|4991.3|4981.3|113
1586343600000|2020-04-08 11:00:00|4992|4982|4994.1|4984.1|4995.1|4985.1|4991.6|4981.6|58
1586343900000|2020-04-08 11:05:00|4994.6|4984.6|4996.5|4986.5|4998.8|4988.8|4994.6|4984.6|84
1586344200000|2020-04-08 11:10:00|4996.6|4986.6|5004.6|4994.6|5004.6|4994.6|4996.3|4986.3|77
1586344500000|2020-04-08 11:15:00|5004.9|4994.9|5009.4|4999.4|5011.8|5001.8|5004.9|4994.9|107
1586344800000|2020-04-08 11:20:00|5009.1|4999.1|5008.9|4998.9|5009.8|4999.8|5003|4993|109
1586345100000|2020-04-08 11:25:00|5009.3|4999.3|5011.6|5001.6|5011.6|5001.6|5006.4|4996.4|145
1586345400000|2020-04-08 11:30:00|5011.4|5001.4|5008.5|4998.5|5012.1|5002.1|4998.3|4988.3|228
1586345700000|2020-04-08 11:35:00|5008.8|4998.8|5016.5|5006.5|5018.5|5008.5|5008.8|4998.8|154
1586346000000|2020-04-08 11:40:00|5016.6|5006.6|5008|4998|5016.6|5006.6|5006.5|4996.5|119
1586346300000|2020-04-08 11:45:00|5008.3|4998.3|5013.5|5003.5|5014.1|5004.1|5008.3|4998.3|78
1586346600000|2020-04-08 11:50:00|5013.1|5003.1|5011.8|5001.8|5017.3|5007.3|5010.3|5000.3|63
1586346900000|2020-04-08 11:55:00|5011.9|5001.9|5021.3|5011.3|5022.5|5012.5|5011.9|5001.9|98
1586347200000|2020-04-08 12:00:00|5021.1|5011.1|5015.5|5005.5|5022.3|5012.3|5010.8|5000.8|147
1586347500000|2020-04-08 12:05:00|5015.6|5005.6|5012.4|5002.4|5018.6|5008.6|5012.4|5002.4|171
1586347800000|2020-04-08 12:10:00|5012.5|5002.5|5021.6|5011.6|5023.8|5013.8|5012.4|5002.4|171
1586348100000|2020-04-08 12:15:00|5021.8|5011.8|5027.9|5017.9|5030.6|5020.6|5018.3|5008.3|161
1586348400000|2020-04-08 12:20:00|5027.6|5017.6|5020.9|5010.9|5028.8|5018.8|5019.1|5009.1|147
1586348700000|2020-04-08 12:25:00|5020.6|5010.6|5020|5010|5023.9|5013.9|5017|5007|150
1586349000000|2020-04-08 12:30:00|5020.4|5010.4|5018|5008|5021.3|5011.3|5014.5|5004.5|149
1586349300000|2020-04-08 12:35:00|5018.1|5008.1|5022.1|5012.1|5024.3|5014.3|5018.1|5008.1|114
1586349600000|2020-04-08 12:40:00|5022.4|5012.4|5025.6|5015.6|5025.6|5015.6|5021.3|5011.3|58
1586349900000|2020-04-08 12:45:00|5025.4|5015.4|5026.1|5016.1|5026.9|5016.9|5021.9|5011.9|99
1586350200000|2020-04-08 12:50:00|5026.4|5016.4|5015|5005|5026.6|5016.6|5012.9|5002.9|125
1586350500000|2020-04-08 12:55:00|5015.3|5005.3|5021|5011|5022|5012|5014.9|5004.9|112
1586350800000|2020-04-08 13:00:00|5020.9|5010.9|5016.4|5006.4|5023.1|5013.1|5015.9|5005.9|147
1586351100000|2020-04-08 13:05:00|5016.1|5006.1|5022.5|5012.5|5026.1|5016.1|5015.9|5005.9|157
1586351400000|2020-04-08 13:10:00|5022.8|5012.8|5017.9|5007.9|5025|5015|5014.9|5004.9|128
1586351700000|2020-04-08 13:15:00|5017.6|5007.6|5019.9|5009.9|5020.8|5010.8|5016.6|5006.6|99
1586352000000|2020-04-08 13:20:00|5019.6|5009.6|5020.1|5010.1|5021.9|5011.9|5017.9|5007.9|62
1586352300000|2020-04-08 13:25:00|5019.9|5009.9|5018.3|5008.3|5022.5|5012.5|5018|5008|98
1586352600000|2020-04-08 13:30:00|5018.4|5008.4|5018.3|5008.3|5022.1|5012.1|5011.4|5001.4|295
1586352900000|2020-04-08 13:35:00|5018|5008|5012.1|5002.1|5018.3|5008.3|5004.5|4994.5|283
1586353200000|2020-04-08 13:40:00|5012.3|5002.3|5016|5006|5022.5|5012.5|5012.3|5002.3|318
1586353500000|2020-04-08 13:45:00|5016.8|5006.8|5004.3|4994.3|5022.9|5012.9|5003.3|4993.3|306
1586353800000|2020-04-08 13:50:00|5004.8|4994.8|5004.6|4994.6|5007|4997|4993.8|4983.8|243
1586354100000|2020-04-08 13:55:00|5004.9|4994.9|5001.9|4991.9|5007.9|4997.9|4998.4|4988.4|170
1586354400000|2020-04-08 14:00:00|5002.1|4992.1|5000.5|4990.5|5007|4997|4997|4987|195
1586354700000|2020-04-08 14:05:00|5000|4990|4991.1|4981.1|5003.8|4993.8|4991.1|4981.1|249
1586355000000|2020-04-08 14:10:00|4991.4|4981.4|4996.5|4986.5|4998.8|4988.8|4991.4|4981.4|232
1586355300000|2020-04-08 14:15:00|4996.6|4986.6|4996.8|4986.8|4999|4989|4994.9|4984.9|180
1586355600000|2020-04-08 14:20:00|4997|4987|4994.4|4984.4|4998|4988|4992.3|4982.3|151
1586355900000|2020-04-08 14:25:00|4994.6|4984.6|4998.6|4988.6|4999.5|4989.5|4994|4984|171
1586356200000|2020-04-08 14:30:00|4998.1|4988.1|4996|4986|4998.6|4988.6|4995.1|4985.1|93
1586356500000|2020-04-08 14:35:00|4996.3|4986.3|4989.3|4979.3|4998.4|4988.4|4985.4|4975.4|164
1586356800000|2020-04-08 14:40:00|4989.5|4979.5|4988.3|4978.3|4994.3|4984.3|4987|4977|160
1586357100000|2020-04-08 14:45:00|4988.5|4978.5|4991.8|4981.8|4992|4982|4988.3|4978.3|104
1586357400000|2020-04-08 14:50:00|4991.9|4981.9|4996.8|4986.8|4998.4|4988.4|4991.9|4981.9|156
1586357700000|2020-04-08 14:55:00|4997.1|4987.1|5002.1|4992.1|5003.9|4993.9|4997|4987|116
1586358000000|2020-04-08 15:00:00|5002.3|4992.3|5002.5|4992.5|5004.8|4994.8|5000.5|4990.5|146
1586358300000|2020-04-08 15:05:00|5002.8|4992.8|5003|4993|5006.5|4996.5|5001.9|4991.9|136
1586358600000|2020-04-08 15:10:00|5003.1|4993.1|5009.3|4999.3|5013.8|5003.8|5003.1|4993.1|152
1586358900000|2020-04-08 15:15:00|5009.5|4999.5|5012.9|5002.9|5013.9|5003.9|5007.1|4997.1|154
1586359200000|2020-04-08 15:20:00|5013.1|5003.1|5007.5|4997.5|5017.6|5007.6|5007.5|4997.5|189
1586359500000|2020-04-08 15:25:00|5007.8|4997.8|5013.8|5003.8|5016.4|5006.4|5007.8|4997.8|125
1586359800000|2020-04-08 15:30:00|5014.4|5004.4|5015.4|5005.4|5016|5006|5011|5001|191
1586360100000|2020-04-08 15:35:00|5015.1|5005.1|5022|5012|5022.8|5012.8|5013.6|5003.6|138
1586360400000|2020-04-08 15:40:00|5021.8|5011.8|5010.4|5000.4|5023.4|5013.4|5010.4|5000.4|182
1586360700000|2020-04-08 15:45:00|5010.5|5000.5|5006.6|4996.6|5012.6|5002.6|5002.8|4992.8|211
1586361000000|2020-04-08 15:50:00|5006.5|4996.5|5008.4|4998.4|5009.9|4999.9|5005.6|4995.6|162
1586361300000|2020-04-08 15:55:00|5008.8|4998.8|5019.5|5009.5|5020.5|5010.5|5007.1|4997.1|134
1586361600000|2020-04-08 16:00:00|5020|5010|5018.8|5008.8|5020.5|5010.5|5009.3|4999.3|168
1586361900000|2020-04-08 16:05:00|5018.5|5008.5|5019.1|5009.1|5023.1|5013.1|5016.4|5006.4|120
1586362200000|2020-04-08 16:10:00|5019.4|5009.4|5016.8|5006.8|5019.4|5009.4|5015.9|5005.9|159
1586362500000|2020-04-08 16:15:00|5017|5007|5016.8|5006.8|5018.4|5008.4|5012.6|5002.6|122
1586362800000|2020-04-08 16:20:00|5016.6|5006.6|5015.6|5005.6|5018.6|5008.6|5012.5|5002.5|146
1586363100000|2020-04-08 16:25:00|5015.4|5005.4|5014.4|5004.4|5015.8|5005.8|5013.3|5003.3|109
1586363400000|2020-04-08 16:30:00|5014.5|5004.5|5015.9|5005.9|5018.3|5008.3|5013.4|5003.4|202
1586363700000|2020-04-08 16:35:00|5015.6|5005.6|5018.6|5008.6|5018.6|5008.6|5014.1|5004.1|133
1586364000000|2020-04-08 16:40:00|5018.4|5008.4|5016|5006|5018.4|5008.4|5013.6|5003.6|106
1586364300000|2020-04-08 16:45:00|5016.3|5006.3|5018.6|5008.6|5019.1|5009.1|5015.9|5005.9|77
1586364600000|2020-04-08 16:50:00|5018.5|5008.5|5018|5008|5018.9|5008.9|5015.6|5005.6|106
1586364900000|2020-04-08 16:55:00|5017.8|5007.8|5018.5|5008.5|5018.9|5008.9|5015.3|5005.3|104
1586390400000|2020-04-09 00:00:00|5045.3|5035.3|5047.4|5037.4|5050.3|5040.3|5045.1|5035.1|62
1586390700000|2020-04-09 00:05:00|5047|5037|5050.5|5040.5|5051|5041|5045.5|5035.5|79
1586391000000|2020-04-09 00:10:00|5050.4|5040.4|5049.3|5039.3|5051.1|5041.1|5048|5038|72
1586391300000|2020-04-09 00:15:00|5049.5|5039.5|5047|5037|5050.1|5040.1|5046.8|5036.8|70
1586391600000|2020-04-09 00:20:00|5047.3|5037.3|5046.8|5036.8|5051.5|5041.5|5046.5|5036.5|81
1586391900000|2020-04-09 00:25:00|5047|5037|5051.5|5041.5|5051.6|5041.6|5046.8|5036.8|64
1586392200000|2020-04-09 00:30:00|5051.4|5041.4|5052.3|5042.3|5053.3|5043.3|5049.1|5039.1|87
1586392500000|2020-04-09 00:35:00|5052.5|5042.5|5052|5042|5054|5044|5048.8|5038.8|82
1586392800000|2020-04-09 00:40:00|5052.3|5042.3|5054.8|5044.8|5056.3|5046.3|5052.3|5042.3|78
1586393100000|2020-04-09 00:45:00|5054.5|5044.5|5055.9|5045.9|5056.8|5046.8|5054.1|5044.1|40
1586393400000|2020-04-09 00:50:00|5056.1|5046.1|5057.3|5047.3|5060.3|5050.3|5056.1|5046.1|60
1586393700000|2020-04-09 00:55:00|5057.5|5047.5|5059.5|5049.5|5059.5|5049.5|5053.4|5043.4|89
1586394000000|2020-04-09 01:00:00|5060.4|5050.4|5063.3|5053.3|5076|5066|5054.8|5044.8|536
1586394300000|2020-04-09 01:05:00|5063.5|5053.5|5061.3|5051.3|5066.8|5056.8|5056.8|5046.8|223
1586394600000|2020-04-09 01:10:00|5061|5051|5063.5|5053.5|5064.5|5054.5|5057.8|5047.8|148
1586394900000|2020-04-09 01:15:00|5063.8|5053.8|5069.3|5059.3|5071.1|5061.1|5062.8|5052.8|171
1586395200000|2020-04-09 01:20:00|5069.5|5059.5|5066.6|5056.6|5069.9|5059.9|5065.8|5055.8|96
1586395500000|2020-04-09 01:25:00|5066.5|5056.5|5065.8|5055.8|5066.8|5056.8|5063.6|5053.6|80
1586395800000|2020-04-09 01:30:00|5065.4|5055.4|5055.8|5045.8|5065.5|5055.5|5055.5|5045.5|146
1586396100000|2020-04-09 01:35:00|5056|5046|5051.1|5041.1|5059|5049|5047|5037|226
1586396400000|2020-04-09 01:40:00|5051.4|5041.4|5046.8|5036.8|5056.5|5046.5|5041.3|5031.3|298
1586396700000|2020-04-09 01:45:00|5047|5037|5049|5039|5050.3|5040.3|5042.1|5032.1|222
1586397000000|2020-04-09 01:50:00|5049.1|5039.1|5048.3|5038.3|5049.9|5039.9|5043.3|5033.3|202
1586397300000|2020-04-09 01:55:00|5048.4|5038.4|5045.4|5035.4|5049.9|5039.9|5043.9|5033.9|122
1586397600000|2020-04-09 02:00:00|5045.1|5035.1|5038.3|5028.3|5047.5|5037.5|5036.1|5026.1|185
1586397900000|2020-04-09 02:05:00|5038.4|5028.4|5042.5|5032.5|5044.3|5034.3|5034|5024|132
1586398200000|2020-04-09 02:10:00|5042.3|5032.3|5046.5|5036.5|5050.1|5040.1|5042.3|5032.3|127
1586398500000|2020-04-09 02:15:00|5046.4|5036.4|5047.4|5037.4|5047.8|5037.8|5043.6|5033.6|36
1586398800000|2020-04-09 02:20:00|5047.3|5037.3|5045.5|5035.5|5047.3|5037.3|5044.4|5034.4|63
1586399100000|2020-04-09 02:25:00|5045.8|5035.8|5042.8|5032.8|5045.8|5035.8|5042.5|5032.5|36
1586399400000|2020-04-09 02:30:00|5043|5033|5043.3|5033.3|5044.5|5034.5|5040.5|5030.5|147
1586399700000|2020-04-09 02:35:00|5043.4|5033.4|5043.8|5033.8|5045|5035|5042.3|5032.3|74
1586400000000|2020-04-09 02:40:00|5043.6|5033.6|5036.3|5026.3|5044.3|5034.3|5036.3|5026.3|143
1586400300000|2020-04-09 02:45:00|5036.4|5026.4|5038.5|5028.5|5038.8|5028.8|5035.5|5025.5|174
1586400600000|2020-04-09 02:50:00|5038.3|5028.3|5038.8|5028.8|5041.4|5031.4|5037.4|5027.4|112
1586400900000|2020-04-09 02:55:00|5039.1|5029.1|5042.5|5032.5|5042.6|5032.6|5038.9|5028.9|43
1586401200000|2020-04-09 03:00:00|5042.6|5032.6|5040.5|5030.5|5042.6|5032.6|5038.5|5028.5|44
1586401500000|2020-04-09 03:05:00|5040.8|5030.8|5042|5032|5044.9|5034.9|5040.8|5030.8|73
1586401800000|2020-04-09 03:10:00|5041.9|5031.9|5042.3|5032.3|5045.8|5035.8|5041.6|5031.6|60
1586402100000|2020-04-09 03:15:00|5041.9|5031.9|5041.6|5031.6|5041.9|5031.9|5039.3|5029.3|53
1586402400000|2020-04-09 03:20:00|5041.9|5031.9|5043.9|5033.9|5045.3|5035.3|5041.5|5031.5|45
1586402700000|2020-04-09 03:25:00|5044.1|5034.1|5043.8|5033.8|5045.5|5035.5|5041.9|5031.9|83
1586403000000|2020-04-09 03:30:00|5044|5034|5044.3|5034.3|5044.8|5034.8|5043.5|5033.5|37
1586403300000|2020-04-09 03:35:00|5044.1|5034.1|5042.4|5032.4|5044.3|5034.3|5042.4|5032.4|31
1586403600000|2020-04-09 03:40:00|5042.5|5032.5|5042.5|5032.5|5043.3|5033.3|5041.3|5031.3|30
1586403900000|2020-04-09 03:45:00|5042|5032|5044.3|5034.3|5044.5|5034.5|5041.5|5031.5|47
1586404200000|2020-04-09 03:50:00|5044.5|5034.5|5043.5|5033.5|5044.5|5034.5|5042.4|5032.4|55
1586404500000|2020-04-09 03:55:00|5043.8|5033.8|5042.8|5032.8|5043.8|5033.8|5042.4|5032.4|23
1586404800000|2020-04-09 04:00:00|5042.6|5032.6|5042.6|5032.6|5043.3|5033.3|5042.5|5032.5|16
1586405100000|2020-04-09 04:05:00|5042.5|5032.5|5043.5|5033.5|5043.8|5033.8|5041.5|5031.5|32
1586405400000|2020-04-09 04:10:00|5043.3|5033.3|5042.3|5032.3|5043.5|5033.5|5042.3|5032.3|42
1586405700000|2020-04-09 04:15:00|5042|5032|5042.5|5032.5|5043|5033|5041.5|5031.5|33
1586406000000|2020-04-09 04:20:00|5042.9|5032.9|5040.5|5030.5|5042.9|5032.9|5038.5|5028.5|42
1586406300000|2020-04-09 04:25:00|5040.8|5030.8|5041.1|5031.1|5041.5|5031.5|5040.5|5030.5|18
1586406600000|2020-04-09 04:30:00|5041.5|5031.5|5043|5033|5043.5|5033.5|5041.1|5031.1|33
1586406900000|2020-04-09 04:35:00|5043.3|5033.3|5043|5033|5043.8|5033.8|5042.1|5032.1|22
1586407200000|2020-04-09 04:40:00|5043.1|5033.1|5044.5|5034.5|5046|5036|5043|5033|49
1586407500000|2020-04-09 04:45:00|5044.8|5034.8|5042.4|5032.4|5044.8|5034.8|5041.9|5031.9|38
1586407800000|2020-04-09 04:50:00|5042.5|5032.5|5043.3|5033.3|5043.8|5033.8|5042.5|5032.5|20
1586408100000|2020-04-09 04:55:00|5043|5033|5042.6|5032.6|5044.8|5034.8|5041.8|5031.8|42
1586408400000|2020-04-09 05:00:00|5042.4|5032.4|5039.9|5029.9|5042.5|5032.5|5039.4|5029.4|31
1586408700000|2020-04-09 05:05:00|5039.6|5029.6|5037.5|5027.5|5040.5|5030.5|5037|5027|39
1586409000000|2020-04-09 05:10:00|5037.8|5027.8|5037.8|5027.8|5040.3|5030.3|5037.8|5027.8|29
1586409300000|2020-04-09 05:15:00|5037.4|5027.4|5038.5|5028.5|5038.5|5028.5|5036.9|5026.9|23
1586409600000|2020-04-09 05:20:00|5038.3|5028.3|5037.5|5027.5|5038.3|5028.3|5036.9|5026.9|33
1586409900000|2020-04-09 05:25:00|5037.3|5027.3|5038.8|5028.8|5039.3|5029.3|5037.1|5027.1|23
1586410200000|2020-04-09 05:30:00|5039|5029|5042.5|5032.5|5042.8|5032.8|5036.9|5026.9|115
1586410500000|2020-04-09 05:35:00|5042.8|5032.8|5043.8|5033.8|5044.3|5034.3|5040.9|5030.9|86
1586410800000|2020-04-09 05:40:00|5043.5|5033.5|5046.1|5036.1|5046.3|5036.3|5041.8|5031.8|81
1586411100000|2020-04-09 05:45:00|5046.4|5036.4|5044|5034|5047.4|5037.4|5043.8|5033.8|81
1586411400000|2020-04-09 05:50:00|5043.8|5033.8|5042|5032|5044.1|5034.1|5040.4|5030.4|86
1586411700000|2020-04-09 05:55:00|5042.3|5032.3|5043.8|5033.8|5043.8|5033.8|5041.3|5031.3|61
1586412000000|2020-04-09 06:00:00|5044.1|5034.1|5045.3|5035.3|5047.8|5037.8|5041.5|5031.5|182
1586412300000|2020-04-09 06:05:00|5045.5|5035.5|5043.8|5033.8|5046|5036|5042.8|5032.8|122
1586412600000|2020-04-09 06:10:00|5044|5034|5044.9|5034.9|5045.9|5035.9|5041.8|5031.8|112
1586412900000|2020-04-09 06:15:00|5044.8|5034.8|5046.4|5036.4|5046.8|5036.8|5042|5032|100
1586413200000|2020-04-09 06:20:00|5046.3|5036.3|5044|5034|5046.5|5036.5|5040.8|5030.8|103
1586413500000|2020-04-09 06:25:00|5043.6|5033.6|5050|5040|5050.5|5040.5|5043|5033|125
1586413800000|2020-04-09 06:30:00|5050.3|5040.3|5053.1|5043.1|5053.4|5043.4|5047.1|5037.1|150
1586414100000|2020-04-09 06:35:00|5052.9|5042.9|5050.1|5040.1|5055.3|5045.3|5049.3|5039.3|107
1586414400000|2020-04-09 06:40:00|5050.3|5040.3|5047.9|5037.9|5050.3|5040.3|5047.3|5037.3|74
1586414700000|2020-04-09 06:45:00|5047.8|5037.8|5042.5|5032.5|5047.8|5037.8|5042.3|5032.3|94
1586415000000|2020-04-09 06:50:00|5042.8|5032.8|5038.5|5028.5|5043.1|5033.1|5033.8|5023.8|117
1586415300000|2020-04-09 06:55:00|5037.8|5027.8|5045.3|5035.3|5045.9|5035.9|5037.8|5027.8|168
1586415600000|2020-04-09 07:00:00|5045|5035|5039.8|5029.8|5045.5|5035.5|5035.5|5025.5|201
1586415900000|2020-04-09 07:05:00|5040.5|5030.5|5038.9|5028.9|5040.5|5030.5|5036.3|5026.3|99
1586416200000|2020-04-09 07:10:00|5039.8|5029.8|5036.5|5026.5|5042.3|5032.3|5036.4|5026.4|115
1586416500000|2020-04-09 07:15:00|5036.6|5026.6|5028|5018|5037|5027|5026.6|5016.6|98
1586416800000|2020-04-09 07:20:00|5028.4|5018.4|5030.9|5020.9|5032.6|5022.6|5028.3|5018.3|71
1586417100000|2020-04-09 07:25:00|5031.1|5021.1|5031.6|5021.6|5031.6|5021.6|5028.8|5018.8|42
1586417400000|2020-04-09 07:30:00|5031.5|5021.5|5030.1|5020.1|5031.5|5021.5|5028.6|5018.6|39
1586417700000|2020-04-09 07:35:00|5030.4|5020.4|5031.6|5021.6|5031.6|5021.6|5029.8|5019.8|50
1586418000000|2020-04-09 07:40:00|5031.5|5021.5|5027|5017|5031.8|5021.8|5026.5|5016.5|64
1586418300000|2020-04-09 07:45:00|5027.1|5017.1|5030.1|5020.1|5030.1|5020.1|5026.9|5016.9|52
1586418600000|2020-04-09 07:50:00|5029.4|5019.4|5030.8|5020.8|5033.3|5023.3|5028.9|5018.9|51
1586418900000|2020-04-09 07:55:00|5031|5021|5033.6|5023.6|5034.6|5024.6|5030.8|5020.8|65
1586419200000|2020-04-09 08:00:00|5032.5|5022.5|5032.3|5022.3|5036.8|5026.8|5029.6|5019.6|104
1586419500000|2020-04-09 08:05:00|5032.5|5022.5|5033.3|5023.3|5034.8|5024.8|5032.5|5022.5|55
1586419800000|2020-04-09 08:10:00|5033.5|5023.5|5031.8|5021.8|5033.5|5023.5|5029.5|5019.5|49
1586420100000|2020-04-09 08:15:00|5032|5022|5029.5|5019.5|5032.4|5022.4|5029.5|5019.5|34
1586420400000|2020-04-09 08:20:00|5029.1|5019.1|5026.1|5016.1|5029.5|5019.5|5025.1|5015.1|49
1586420700000|2020-04-09 08:25:00|5026|5016|5010.4|5000.4|5026|5016|5010.1|5000.1|202
1586421000000|2020-04-09 08:30:00|5010.5|5000.5|5014.8|5004.8|5017.9|5007.9|5009.8|4999.8|73
1586421300000|2020-04-09 08:35:00|5014.6|5004.6|5012|5002|5015.1|5005.1|5009.1|4999.1|53
1586421600000|2020-04-09 08:40:00|5012.5|5002.5|5017.6|5007.6|5020.1|5010.1|5012.5|5002.5|61
1586421900000|2020-04-09 08:45:00|5018.4|5008.4|5022|5012|5022.4|5012.4|5018.4|5008.4|47
1586422200000|2020-04-09 08:50:00|5022.1|5012.1|5021.8|5011.8|5023.5|5013.5|5018.6|5008.6|38
1586422500000|2020-04-09 08:55:00|5022|5012|5018.5|5008.5|5027.5|5017.5|5018.4|5008.4|50
1586422800000|2020-04-09 09:00:00|5018.8|5008.8|5023.9|5013.9|5025.5|5015.5|5018.5|5008.5|77
1586423100000|2020-04-09 09:05:00|5023.8|5013.8|5023|5013|5024.4|5014.4|5022.3|5012.3|21
1586423400000|2020-04-09 09:10:00|5023.1|5013.1|5022.1|5012.1|5023.1|5013.1|5020.6|5010.6|35
1586423700000|2020-04-09 09:15:00|5021.9|5011.9|5022.4|5012.4|5023.9|5013.9|5020.5|5010.5|88
1586424000000|2020-04-09 09:20:00|5022.1|5012.1|5023.3|5013.3|5025.1|5015.1|5021.9|5011.9|49
1586424300000|2020-04-09 09:25:00|5023.4|5013.4|5021.6|5011.6|5025.5|5015.5|5021.4|5011.4|69
1586424600000|2020-04-09 09:30:00|5021.9|5011.9|5015.1|5005.1|5022.6|5012.6|5014.4|5004.4|41
1586424900000|2020-04-09 09:35:00|5014.8|5004.8|5016.5|5006.5|5016.5|5006.5|5011.4|5001.4|84
1586425200000|2020-04-09 09:40:00|5016.3|5006.3|5015|5005|5017.8|5007.8|5014.3|5004.3|64
1586425500000|2020-04-09 09:45:00|5014.6|5004.6|5015|5005|5015.5|5005.5|5013.9|5003.9|47
1586425800000|2020-04-09 09:50:00|5014.9|5004.9|5014.3|5004.3|5016.9|5006.9|5014|5004|33
1586426100000|2020-04-09 09:55:00|5014.1|5004.1|5007.6|4997.6|5014.8|5004.8|5007.6|4997.6|56
1586426400000|2020-04-09 10:00:00|5007.4|4997.4|5004.3|4994.3|5011.5|5001.5|5003.4|4993.4|125
1586426700000|2020-04-09 10:05:00|5004|4994|5012.4|5002.4|5012.4|5002.4|5003.8|4993.8|80
1586427000000|2020-04-09 10:10:00|5012.1|5002.1|5012.8|5002.8|5013.9|5003.9|5010.8|5000.8|81
1586427300000|2020-04-09 10:15:00|5012.9|5002.9|5011.8|5001.8|5014|5004|5010.6|5000.6|54
1586427600000|2020-04-09 10:20:00|5011.9|5001.9|5001.9|4991.9|5011.9|5001.9|5000.8|4990.8|103
1586427900000|2020-04-09 10:25:00|5002.3|4992.3|5004.1|4994.1|5006|4996|4996.9|4986.9|92
1586428200000|2020-04-09 10:30:00|5004.3|4994.3|5004.5|4994.5|5006.1|4996.1|5003.3|4993.3|59
1586428500000|2020-04-09 10:35:00|5004.4|4994.4|5011.4|5001.4|5011.6|5001.6|5003.9|4993.9|83
1586428800000|2020-04-09 10:40:00|5011.3|5001.3|5007.8|4997.8|5012.1|5002.1|5007.5|4997.5|40
1586429100000|2020-04-09 10:45:00|5007.9|4997.9|5008.3|4998.3|5009.8|4999.8|5006.4|4996.4|72
1586429400000|2020-04-09 10:50:00|5008.1|4998.1|5002.8|4992.8|5009.1|4999.1|5002.8|4992.8|45
1586429700000|2020-04-09 10:55:00|5002.5|4992.5|5009.5|4999.5|5009.5|4999.5|5002|4992|99
1586430000000|2020-04-09 11:00:00|5009.4|4999.4|5009|4999|5011.9|5001.9|5007.4|4997.4|64
1586430300000|2020-04-09 11:05:00|5009.1|4999.1|5006.4|4996.4|5009.5|4999.5|5004.4|4994.4|62
1586430600000|2020-04-09 11:10:00|5007.3|4997.3|4998.8|4988.8|5010.8|5000.8|4998.3|4988.3|102
1586430900000|2020-04-09 11:15:00|4999|4989|5004.4|4994.4|5004.5|4994.5|4996.9|4986.9|85
1586431200000|2020-04-09 11:20:00|5004|4994|4997.6|4987.6|5004.6|4994.6|4996.8|4986.8|80
1586431500000|2020-04-09 11:25:00|4997.4|4987.4|4990.8|4980.8|5002.8|4992.8|4990.5|4980.5|181
1586431800000|2020-04-09 11:30:00|4991.1|4981.1|4996|4986|5002.6|4992.6|4989.9|4979.9|318
1586432100000|2020-04-09 11:35:00|4996.1|4986.1|5004.1|4994.1|5004.9|4994.9|4996.1|4986.1|128
1586432400000|2020-04-09 11:40:00|5004.3|4994.3|5004.1|4994.1|5006.5|4996.5|5000.8|4990.8|124
1586432700000|2020-04-09 11:45:00|5003.9|4993.9|5009.5|4999.5|5011.6|5001.6|5003.4|4993.4|145
1586433000000|2020-04-09 11:50:00|5009.3|4999.3|5006.5|4996.5|5009.3|4999.3|5004.4|4994.4|137
1586433300000|2020-04-09 11:55:00|5006.8|4996.8|5005|4995|5007.6|4997.6|5003.9|4993.9|99
1586433600000|2020-04-09 12:00:00|5005.4|4995.4|4996.9|4986.9|5005.6|4995.6|4993.4|4983.4|142
1586433900000|2020-04-09 12:05:00|4997.1|4987.1|5003.5|4993.5|5003.5|4993.5|4995.6|4985.6|139
1586434200000|2020-04-09 12:10:00|5003.8|4993.8|5004.4|4994.4|5005.6|4995.6|5001|4991|172
1586434500000|2020-04-09 12:15:00|5004.5|4994.5|5000|4990|5006.3|4996.3|4999.6|4989.6|110
1586434800000|2020-04-09 12:20:00|5000.1|4990.1|5004|4994|5007.8|4997.8|4999.8|4989.8|108
1586435100000|2020-04-09 12:25:00|5004.1|4994.1|5011.4|5001.4|5012.8|5002.8|5002.3|4992.3|78
1586435400000|2020-04-09 12:30:00|5011.5|5001.5|5019.8|5009.8|5025.1|5015.1|5010.8|5000.8|402
1586435700000|2020-04-09 12:35:00|5020|5010|5017.6|5007.6|5024.1|5014.1|5017.1|5007.1|248
1586436000000|2020-04-09 12:40:00|5017.9|5007.9|5014|5004|5019.1|5009.1|5010.3|5000.3|235
1586436300000|2020-04-09 12:45:00|5014.1|5004.1|5027.5|5017.5|5028.8|5018.8|5012.8|5002.8|209
1586436600000|2020-04-09 12:50:00|5027.8|5017.8|5038.4|5028.4|5039|5029|5027.5|5017.5|253
1586436900000|2020-04-09 12:55:00|5038.6|5028.6|5033.3|5023.3|5039.5|5029.5|5031.9|5021.9|197
1586437200000|2020-04-09 13:00:00|5033|5023|5023.1|5013.1|5034.6|5024.6|5022.3|5012.3|214
1586437500000|2020-04-09 13:05:00|5023.4|5013.4|5029.1|5019.1|5034.4|5024.4|5023.4|5013.4|217
1586437800000|2020-04-09 13:10:00|5029.4|5019.4|5042.8|5032.8|5043.3|5033.3|5028.6|5018.6|224
1586438100000|2020-04-09 13:15:00|5043|5033|5044.1|5034.1|5046.6|5036.6|5042.5|5032.5|126
1586438400000|2020-04-09 13:20:00|5044.4|5034.4|5049|5039|5054.9|5044.9|5043.8|5033.8|161
1586438700000|2020-04-09 13:25:00|5048.9|5038.9|5038.3|5028.3|5049.3|5039.3|5036.5|5026.5|228
1586439000000|2020-04-09 13:30:00|5038.5|5028.5|5028.9|5018.9|5042.9|5032.9|5023.3|5013.3|295
1586439300000|2020-04-09 13:35:00|5029.1|5019.1|5027|5017|5033.1|5023.1|5022.9|5012.9|224
1586439600000|2020-04-09 13:40:00|5027.6|5017.6|5036.8|5026.8|5036.9|5026.9|5027.6|5017.6|156
1586439900000|2020-04-09 13:45:00|5036.9|5026.9|5030.8|5020.8|5037.9|5027.9|5026.5|5016.5|194
1586440200000|2020-04-09 13:50:00|5030.5|5020.5|5029.6|5019.6|5033.3|5023.3|5027.6|5017.6|207
1586440500000|2020-04-09 13:55:00|5029.1|5019.1|5032.1|5022.1|5033.9|5023.9|5026.9|5016.9|178
1586440800000|2020-04-09 14:00:00|5031.9|5021.9|5016.8|5006.8|5033.6|5023.6|5016.1|5006.1|173
1586441100000|2020-04-09 14:05:00|5016.4|5006.4|5020.4|5010.4|5022.8|5012.8|5010.3|5000.3|292
1586441400000|2020-04-09 14:10:00|5020|5010|5022.3|5012.3|5024|5014|5019.6|5009.6|145
1586441700000|2020-04-09 14:15:00|5022.6|5012.6|5011.8|5001.8|5023|5013|5010.5|5000.5|172
1586442000000|2020-04-09 14:20:00|5011.3|5001.3|5018.1|5008.1|5022.6|5012.6|5004.6|4994.6|331
1586442300000|2020-04-09 14:25:00|5017.9|5007.9|5026.9|5016.9|5032.9|5022.9|5016.1|5006.1|298
1586442600000|2020-04-09 14:30:00|5027.1|5017.1|5046.6|5036.6|5049.5|5039.5|5027|5017|219
1586442900000|2020-04-09 14:35:00|5046.4|5036.4|5036.8|5026.8|5047.1|5037.1|5031.5|5021.5|316
1586443200000|2020-04-09 14:40:00|5036.5|5026.5|5030.6|5020.6|5037.4|5027.4|5022|5012|299
1586443500000|2020-04-09 14:45:00|5030.3|5020.3|5029.5|5019.5|5033.1|5023.1|5020.4|5010.4|260
1586443800000|2020-04-09 14:50:00|5029.4|5019.4|5019.6|5009.6|5032.5|5022.5|5018|5008|314
1586444100000|2020-04-09 14:55:00|5019.8|5009.8|5018.5|5008.5|5027.9|5017.9|5016|5006|354
1586444400000|2020-04-09 15:00:00|5018|5008|5007.3|4997.3|5019.3|5009.3|5007|4997|415
1586444700000|2020-04-09 15:05:00|5007|4997|5011.5|5001.5|5017.3|5007.3|5007|4997|375
1586445000000|2020-04-09 15:10:00|5012|5002|5017.5|5007.5|5020.6|5010.6|5007.4|4997.4|404
1586445300000|2020-04-09 15:15:00|5017.3|5007.3|5014.9|5004.9|5021.6|5011.6|5010|5000|308
1586445600000|2020-04-09 15:20:00|5015.1|5005.1|5013.8|5003.8|5019.9|5009.9|5013.5|5003.5|237
1586445900000|2020-04-09 15:25:00|5014.4|5004.4|5021.4|5011.4|5024.9|5014.9|5014.4|5004.4|157
1586446200000|2020-04-09 15:30:00|5021.6|5011.6|5024.3|5014.3|5027.9|5017.9|5020.6|5010.6|154
1586446500000|2020-04-09 15:35:00|5024.1|5014.1|5020.1|5010.1|5026|5016|5019.1|5009.1|178
1586446800000|2020-04-09 15:40:00|5020.3|5010.3|5015.8|5005.8|5024.6|5014.6|5014.6|5004.6|181
1586447100000|2020-04-09 15:45:00|5016.1|5006.1|5028.9|5018.9|5029.3|5019.3|5016.1|5006.1|216
1586447400000|2020-04-09 15:50:00|5029|5019|5018.4|5008.4|5029.3|5019.3|5017.8|5007.8|144
1586447700000|2020-04-09 15:55:00|5018.1|5008.1|5015.4|5005.4|5020|5010|5014.6|5004.6|109
1586448000000|2020-04-09 16:00:00|5015.1|5005.1|5012.6|5002.6|5015.8|5005.8|5011.5|5001.5|181
1586448300000|2020-04-09 16:05:00|5013.1|5003.1|5017.1|5007.1|5018.3|5008.3|5012.9|5002.9|127
1586448600000|2020-04-09 16:10:00|5016.9|5006.9|5018|5008|5019.5|5009.5|5016.3|5006.3|111
1586448900000|2020-04-09 16:15:00|5017.9|5007.9|5019|5009|5021|5011|5016.4|5006.4|85
1586449200000|2020-04-09 16:20:00|5018.8|5008.8|5015.9|5005.9|5018.8|5008.8|5015.6|5005.6|76
1586449500000|2020-04-09 16:25:00|5016.1|5006.1|5016.1|5006.1|5019.4|5009.4|5013.9|5003.9|104
1586449800000|2020-04-09 16:30:00|5015.9|5005.9|5016.1|5006.1|5019.9|5009.9|5015.3|5005.3|103
1586450100000|2020-04-09 16:35:00|5016|5006|5021.4|5011.4|5021.4|5011.4|5015.4|5005.4|100
1586450400000|2020-04-09 16:40:00|5021|5011|5016.1|5006.1|5021|5011|5015.9|5005.9|59
1586450700000|2020-04-09 16:45:00|5015.9|5005.9|5020.1|5010.1|5021.8|5011.8|5015.4|5005.4|119
1586451000000|2020-04-09 16:50:00|5019.9|5009.9|5023.4|5013.4|5024|5014|5019.6|5009.6|88
1586451300000|2020-04-09 16:55:00|5023.3|5013.3|5028.8|5018.8|5031.6|5021.6|5023|5013|123
1586822400000|2020-04-14 00:00:00|5161|5151|5168.3|5158.3|5170.1|5160.1|5155.3|5145.3|123
1586822700000|2020-04-14 00:05:00|5168.4|5158.4|5159.6|5149.6|5168.6|5158.6|5157.6|5147.6|148
1586823000000|2020-04-14 00:10:00|5159.9|5149.9|5153.8|5143.8|5162.3|5152.3|5153.4|5143.4|113
1586823300000|2020-04-14 00:15:00|5153.5|5143.5|5148.9|5138.9|5157.9|5147.9|5148.3|5138.3|85
1586823600000|2020-04-14 00:20:00|5149.1|5139.1|5147.8|5137.8|5152.5|5142.5|5147.4|5137.4|53
1586823900000|2020-04-14 00:25:00|5147.6|5137.6|5149.3|5139.3|5151.3|5141.3|5145.8|5135.8|71
1586824200000|2020-04-14 00:30:00|5149.5|5139.5|5154.6|5144.6|5155.1|5145.1|5149.3|5139.3|47
1586824500000|2020-04-14 00:35:00|5154.8|5144.8|5154.4|5144.4|5155|5145|5153.3|5143.3|32
1586824800000|2020-04-14 00:40:00|5154.6|5144.6|5153.5|5143.5|5155.1|5145.1|5151.8|5141.8|46
1586825100000|2020-04-14 00:45:00|5153|5143|5155|5145|5156.8|5146.8|5150.8|5140.8|61
1586825400000|2020-04-14 00:50:00|5154.8|5144.8|5152.6|5142.6|5155|5145|5150.8|5140.8|65
1586825700000|2020-04-14 00:55:00|5152.8|5142.8|5162.8|5152.8|5166|5156|5152.6|5142.6|112
1586826000000|2020-04-14 01:00:00|5162.5|5152.5|5182|5172|5194.4|5184.4|5161.3|5151.3|552
1586826300000|2020-04-14 01:05:00|5182.3|5172.3|5178.3|5168.3|5186.5|5176.5|5173.6|5163.6|259
1586826600000|2020-04-14 01:10:00|5179|5169|5174.8|5164.8|5180.9|5170.9|5174.3|5164.3|248
1586826900000|2020-04-14 01:15:00|5174.5|5164.5|5173.3|5163.3|5175.9|5165.9|5169.5|5159.5|272
1586827200000|2020-04-14 01:20:00|5173|5163|5167.6|5157.6|5173|5163|5158.6|5148.6|312
1586827500000|2020-04-14 01:25:00|5167.4|5157.4|5167.1|5157.1|5171.8|5161.8|5166.4|5156.4|199
1586827800000|2020-04-14 01:30:00|5167.9|5157.9|5179.8|5169.8|5182.4|5172.4|5166.6|5156.6|270
1586828100000|2020-04-14 01:35:00|5179.9|5169.9|5177.9|5167.9|5181.9|5171.9|5174.6|5164.6|227
1586828400000|2020-04-14 01:40:00|5178.3|5168.3|5178.8|5168.8|5181.5|5171.5|5175.8|5165.8|141
1586828700000|2020-04-14 01:45:00|5178.5|5168.5|5179.8|5169.8|5182|5172|5177.5|5167.5|112
1586829000000|2020-04-14 01:50:00|5179.4|5169.4|5185.5|5175.5|5188.4|5178.4|5177.9|5167.9|166
1586829300000|2020-04-14 01:55:00|5185.6|5175.6|5191|5181|5195.8|5185.8|5185.4|5175.4|224
1586829600000|2020-04-14 02:00:00|5191.3|5181.3|5190.8|5180.8|5196.8|5186.8|5189.3|5179.3|134
1586829900000|2020-04-14 02:05:00|5191.3|5181.3|5190.8|5180.8|5192.5|5182.5|5188.3|5178.3|137
1586830200000|2020-04-14 02:10:00|5190.5|5180.5|5192.5|5182.5|5192.8|5182.8|5188.5|5178.5|72
1586830500000|2020-04-14 02:15:00|5192.3|5182.3|5190.5|5180.5|5193.1|5183.1|5189.3|5179.3|58
1586830800000|2020-04-14 02:20:00|5190.9|5180.9|5191.3|5181.3|5191.9|5181.9|5190.3|5180.3|45
1586831100000|2020-04-14 02:25:00|5190.9|5180.9|5190|5180|5192.1|5182.1|5189.3|5179.3|55
1586831400000|2020-04-14 02:30:00|5190.5|5180.5|5197|5187|5197.8|5187.8|5190.5|5180.5|121
1586831700000|2020-04-14 02:35:00|5197.3|5187.3|5195.8|5185.8|5198.5|5188.5|5195.8|5185.8|92
1586832000000|2020-04-14 02:40:00|5196|5186|5195.8|5185.8|5197.3|5187.3|5194.5|5184.5|85
1586832300000|2020-04-14 02:45:00|5196|5186|5194.4|5184.4|5196.1|5186.1|5192.6|5182.6|94
1586832600000|2020-04-14 02:50:00|5194.8|5184.8|5195.8|5185.8|5195.8|5185.8|5194.3|5184.3|33
1586832900000|2020-04-14 02:55:00|5195|5185|5195.5|5185.5|5198.8|5188.8|5194.1|5184.1|65
1586833200000|2020-04-14 03:00:00|5195.3|5185.3|5194.5|5184.5|5195.5|5185.5|5193.6|5183.6|46
1586833500000|2020-04-14 03:05:00|5194.8|5184.8|5192.4|5182.4|5195.3|5185.3|5191.9|5181.9|43
1586833800000|2020-04-14 03:10:00|5192.1|5182.1|5193.5|5183.5|5193.8|5183.8|5191|5181|31
1586834100000|2020-04-14 03:15:00|5193.8|5183.8|5192.8|5182.8|5197.3|5187.3|5192.3|5182.3|51
1586834400000|2020-04-14 03:20:00|5192.5|5182.5|5192.4|5182.4|5194.8|5184.8|5188.3|5178.3|95
1586834700000|2020-04-14 03:25:00|5192.6|5182.6|5191.1|5181.1|5192.9|5182.9|5188.6|5178.6|67
1586835000000|2020-04-14 03:30:00|5190.8|5180.8|5192.5|5182.5|5193.9|5183.9|5190.3|5180.3|26
1586835300000|2020-04-14 03:35:00|5191.1|5181.1|5189.8|5179.8|5193|5183|5189|5179|33
1586835600000|2020-04-14 03:40:00|5189.9|5179.9|5188|5178|5190.3|5180.3|5188|5178|27
1586835900000|2020-04-14 03:45:00|5188.3|5178.3|5189.3|5179.3|5189.3|5179.3|5188|5178|21
1586836200000|2020-04-14 03:50:00|5189|5179|5189.3|5179.3|5189.3|5179.3|5188.3|5178.3|19
1586836500000|2020-04-14 03:55:00|5189.5|5179.5|5190.5|5180.5|5190.5|5180.5|5189.5|5179.5|9
1586836800000|2020-04-14 04:00:00|5190.4|5180.4|5190.8|5180.8|5191.5|5181.5|5188.8|5178.8|24
1586837100000|2020-04-14 04:05:00|5190.5|5180.5|5190.5|5180.5|5190.5|5180.5|5189.8|5179.8|8
1586837400000|2020-04-14 04:10:00|5190.8|5180.8|5191.6|5181.6|5192|5182|5190.5|5180.5|23
1586837700000|2020-04-14 04:15:00|5191.3|5181.3|5192.3|5182.3|5192.8|5182.8|5190.8|5180.8|34
1586838000000|2020-04-14 04:20:00|5192|5182|5191|5181|5192.8|5182.8|5191|5181|67
1586838300000|2020-04-14 04:25:00|5190.5|5180.5|5190|5180|5191|5181|5190|5180|21
1586838600000|2020-04-14 04:30:00|5190.3|5180.3|5188.5|5178.5|5190.3|5180.3|5188.1|5178.1|33
1586838900000|2020-04-14 04:35:00|5188.8|5178.8|5188.8|5178.8|5189.5|5179.5|5188.1|5178.1|17
1586839200000|2020-04-14 04:40:00|5188.1|5178.1|5186.4|5176.4|5188.1|5178.1|5186.4|5176.4|18
1586839500000|2020-04-14 04:45:00|5186.6|5176.6|5187.5|5177.5|5187.5|5177.5|5186.6|5176.6|18
1586839800000|2020-04-14 04:50:00|5187.8|5177.8|5187.8|5177.8|5187.8|5177.8|5186.1|5176.1|18
1586840100000|2020-04-14 04:55:00|5188|5178|5188|5178|5188.5|5178.5|5187.5|5177.5|13
1586840400000|2020-04-14 05:00:00|5187.8|5177.8|5186.5|5176.5|5188.3|5178.3|5186.5|5176.5|31
1586840700000|2020-04-14 05:05:00|5186.3|5176.3|5185.8|5175.8|5186.5|5176.5|5185.5|5175.5|33
1586841000000|2020-04-14 05:10:00|5186|5176|5185.8|5175.8|5187.3|5177.3|5185.6|5175.6|24
1586841300000|2020-04-14 05:15:00|5185.9|5175.9|5188.8|5178.8|5189.3|5179.3|5185.9|5175.9|28
1586841600000|2020-04-14 05:20:00|5188.9|5178.9|5189.6|5179.6|5190.3|5180.3|5187.8|5177.8|23
1586841900000|2020-04-14 05:25:00|5189.8|5179.8|5192.4|5182.4|5192.5|5182.5|5189.6|5179.6|45
1586842200000|2020-04-14 05:30:00|5192.5|5182.5|5201.4|5191.4|5201.9|5191.9|5192|5182|151
1586842500000|2020-04-14 05:35:00|5201.6|5191.6|5197.6|5187.6|5204.8|5194.8|5197.6|5187.6|166
1586842800000|2020-04-14 05:40:00|5197.9|5187.9|5195.3|5185.3|5199.8|5189.8|5195.1|5185.1|106
1586843100000|2020-04-14 05:45:00|5195.8|5185.8|5198.5|5188.5|5198.8|5188.8|5193|5183|102
1586843400000|2020-04-14 05:50:00|5198.3|5188.3|5201.5|5191.5|5202.3|5192.3|5197.6|5187.6|109
1586843700000|2020-04-14 05:55:00|5201.3|5191.3|5197.5|5187.5|5201.5|5191.5|5196.5|5186.5|155
1586844000000|2020-04-14 06:00:00|5197.3|5187.3|5191.9|5181.9|5197.3|5187.3|5190.8|5180.8|121
1586844300000|2020-04-14 06:05:00|5191.8|5181.8|5190.1|5180.1|5194.9|5184.9|5189.8|5179.8|70
1586844600000|2020-04-14 06:10:00|5190.4|5180.4|5190|5180|5193|5183|5189.1|5179.1|53
1586844900000|2020-04-14 06:15:00|5190.3|5180.3|5191.5|5181.5|5192.1|5182.1|5190|5180|70
1586845200000|2020-04-14 06:20:00|5191.6|5181.6|5187.8|5177.8|5191.9|5181.9|5187.8|5177.8|57
1586845500000|2020-04-14 06:25:00|5187.6|5177.6|5183.6|5173.6|5188|5178|5182|5172|95
1586845800000|2020-04-14 06:30:00|5183.4|5173.4|5186.6|5176.6|5187|5177|5182.1|5172.1|90
1586846100000|2020-04-14 06:35:00|5186.5|5176.5|5186|5176|5186.8|5176.8|5182.9|5172.9|65
1586846400000|2020-04-14 06:40:00|5185.9|5175.9|5187.3|5177.3|5187.6|5177.6|5185.5|5175.5|61
1586846700000|2020-04-14 06:45:00|5187.5|5177.5|5188.4|5178.4|5188.4|5178.4|5186|5176|88
1586847000000|2020-04-14 06:50:00|5188.6|5178.6|5186.6|5176.6|5192|5182|5186.4|5176.4|126
1586847300000|2020-04-14 06:55:00|5186.4|5176.4|5180.3|5170.3|5187.4|5177.4|5179.5|5169.5|142
1586847600000|2020-04-14 07:00:00|5180.1|5170.1|5181.9|5171.9|5184.4|5174.4|5179.9|5169.9|89
1586847900000|2020-04-14 07:05:00|5181.6|5171.6|5171.1|5161.1|5183.3|5173.3|5171.1|5161.1|100
1586848200000|2020-04-14 07:10:00|5171|5161|5166|5156|5175.9|5165.9|5161.1|5151.1|138
1586848500000|2020-04-14 07:15:00|5165.8|5155.8|5158.6|5148.6|5165.8|5155.8|5157.1|5147.1|142
1586848800000|2020-04-14 07:20:00|5158.9|5148.9|5162.6|5152.6|5166.4|5156.4|5158.1|5148.1|87
1586849100000|2020-04-14 07:25:00|5162.3|5152.3|5166.6|5156.6|5168.6|5158.6|5159.6|5149.6|64
1586849400000|2020-04-14 07:30:00|5166.8|5156.8|5169.6|5159.6|5173.1|5163.1|5166.6|5156.6|112
1586849700000|2020-04-14 07:35:00|5169.5|5159.5|5163.8|5153.8|5169.5|5159.5|5159|5149|108
1586850000000|2020-04-14 07:40:00|5164.4|5154.4|5162.5|5152.5|5166.1|5156.1|5161.9|5151.9|87
1586850300000|2020-04-14 07:45:00|5161.9|5151.9|5171.4|5161.4|5172|5162|5161.1|5151.1|94
1586850600000|2020-04-14 07:50:00|5171.3|5161.3|5169.3|5159.3|5173|5163|5167.9|5157.9|49
1586850900000|2020-04-14 07:55:00|5169.1|5159.1|5171.3|5161.3|5171.3|5161.3|5166.5|5156.5|47
1586851200000|2020-04-14 08:00:00|5170.8|5160.8|5171.3|5161.3|5172.6|5162.6|5166.4|5156.4|77
1586851500000|2020-04-14 08:05:00|5171.5|5161.5|5172.5|5162.5|5172.6|5162.6|5170.5|5160.5|58
1586851800000|2020-04-14 08:10:00|5172.4|5162.4|5173|5163|5174.6|5164.6|5171|5161|63
1586852100000|2020-04-14 08:15:00|5173.3|5163.3|5170.3|5160.3|5173.8|5163.8|5170.3|5160.3|43
1586852400000|2020-04-14 08:20:00|5170.5|5160.5|5173.3|5163.3|5173.5|5163.5|5170.5|5160.5|35
1586852700000|2020-04-14 08:25:00|5172.8|5162.8|5170.1|5160.1|5174.8|5164.8|5167.4|5157.4|72
1586853000000|2020-04-14 08:30:00|5170.3|5160.3|5172.5|5162.5|5173.5|5163.5|5170.3|5160.3|46
1586853300000|2020-04-14 08:35:00|5172.3|5162.3|5173.9|5163.9|5175.3|5165.3|5171.9|5161.9|38
1586853600000|2020-04-14 08:40:00|5174.4|5164.4|5169.4|5159.4|5174.4|5164.4|5169.4|5159.4|30
1586853900000|2020-04-14 08:45:00|5169.6|5159.6|5163.5|5153.5|5170.1|5160.1|5161.9|5151.9|73
1586854200000|2020-04-14 08:50:00|5163.4|5153.4|5161|5151|5165.5|5155.5|5161|5151|76
1586854500000|2020-04-14 08:55:00|5160.8|5150.8|5161.4|5151.4|5162.6|5152.6|5156.6|5146.6|103
1586854800000|2020-04-14 09:00:00|5161.6|5151.6|5161|5151|5162.9|5152.9|5158.4|5148.4|80
1586855100000|2020-04-14 09:05:00|5160.9|5150.9|5164|5154|5164.3|5154.3|5160.8|5150.8|47
1586855400000|2020-04-14 09:10:00|5163.9|5153.9|5165.5|5155.5|5165.8|5155.8|5162.4|5152.4|61
1586855700000|2020-04-14 09:15:00|5165.3|5155.3|5168.6|5158.6|5168.6|5158.6|5164.4|5154.4|37
1586856000000|2020-04-14 09:20:00|5168.5|5158.5|5171|5161|5174.8|5164.8|5167.5|5157.5|71
1586856300000|2020-04-14 09:25:00|5171.1|5161.1|5170.5|5160.5|5173.1|5163.1|5168.9|5158.9|62
1586856600000|2020-04-14 09:30:00|5170.8|5160.8|5169.9|5159.9|5171.8|5161.8|5168.9|5158.9|51
1586856900000|2020-04-14 09:35:00|5169.6|5159.6|5168.4|5158.4|5169.6|5159.6|5166.6|5156.6|38
1586857200000|2020-04-14 09:40:00|5168.1|5158.1|5166.8|5156.8|5168.1|5158.1|5166|5156|31
1586857500000|2020-04-14 09:45:00|5166.4|5156.4|5164.6|5154.6|5166.8|5156.8|5163.4|5153.4|37
1586857800000|2020-04-14 09:50:00|5164.5|5154.5|5163.5|5153.5|5164.8|5154.8|5162.9|5152.9|21
1586858100000|2020-04-14 09:55:00|5163.6|5153.6|5161.6|5151.6|5163.6|5153.6|5160.8|5150.8|52
1586858400000|2020-04-14 10:00:00|5161.5|5151.5|5160.5|5150.5|5161.9|5151.9|5159.6|5149.6|51
1586858700000|2020-04-14 10:05:00|5160.3|5150.3|5162.8|5152.8|5163.9|5153.9|5159.5|5149.5|59
1586859000000|2020-04-14 10:10:00|5163|5153|5162.5|5152.5|5164.9|5154.9|5162.3|5152.3|59
1586859300000|2020-04-14 10:15:00|5162.6|5152.6|5160.9|5150.9|5163.3|5153.3|5160|5150|58
1586859600000|2020-04-14 10:20:00|5160.8|5150.8|5159.4|5149.4|5160.8|5150.8|5157.9|5147.9|41
1586859900000|2020-04-14 10:25:00|5159|5149|5160.5|5150.5|5161.4|5151.4|5158.3|5148.3|40
1586860200000|2020-04-14 10:30:00|5160.9|5150.9|5161.5|5151.5|5162.1|5152.1|5159.8|5149.8|54
1586860500000|2020-04-14 10:35:00|5161.3|5151.3|5163.3|5153.3|5163.8|5153.8|5161|5151|25
1586860800000|2020-04-14 10:40:00|5163|5153|5165|5155|5165.6|5155.6|5162.5|5152.5|52
1586861100000|2020-04-14 10:45:00|5165.1|5155.1|5163.8|5153.8|5166.4|5156.4|5163.4|5153.4|55
1586861400000|2020-04-14 10:50:00|5164|5154|5161.8|5151.8|5164|5154|5159|5149|43
1586861700000|2020-04-14 10:55:00|5162|5152|5157.8|5147.8|5162.4|5152.4|5153.6|5143.6|90
1586862000000|2020-04-14 11:00:00|5158|5148|5156.9|5146.9|5158.3|5148.3|5155.1|5145.1|51
1586862300000|2020-04-14 11:05:00|5156.6|5146.6|5153|5143|5160.3|5150.3|5152.5|5142.5|89
1586862600000|2020-04-14 11:10:00|5152.8|5142.8|5154|5144|5154|5144|5148.1|5138.1|96
1586862900000|2020-04-14 11:15:00|5154.5|5144.5|5148.4|5138.4|5154.8|5144.8|5147|5137|97
1586863200000|2020-04-14 11:20:00|5148.1|5138.1|5150.4|5140.4|5151.9|5141.9|5148|5138|86
1586863500000|2020-04-14 11:25:00|5150.1|5140.1|5152.8|5142.8|5153.1|5143.1|5147.8|5137.8|67
1586863800000|2020-04-14 11:30:00|5152.6|5142.6|5158|5148|5160.3|5150.3|5150.1|5140.1|158
1586864100000|2020-04-14 11:35:00|5158.3|5148.3|5159.6|5149.6|5163.3|5153.3|5156.1|5146.1|124
1586864400000|2020-04-14 11:40:00|5159.9|5149.9|5162.3|5152.3|5162.4|5152.4|5156.6|5146.6|61
1586864700000|2020-04-14 11:45:00|5162.1|5152.1|5166.5|5156.5|5166.5|5156.5|5161.6|5151.6|53
1586865000000|2020-04-14 11:50:00|5166.4|5156.4|5170|5160|5173|5163|5165.8|5155.8|129
1586865300000|2020-04-14 11:55:00|5170.1|5160.1|5169.5|5159.5|5171.9|5161.9|5169.1|5159.1|50
1586865600000|2020-04-14 12:00:00|5169.1|5159.1|5165.1|5155.1|5171.9|5161.9|5164.3|5154.3|93
1586865900000|2020-04-14 12:05:00|5165.4|5155.4|5168.1|5158.1|5169.4|5159.4|5164.3|5154.3|120
1586866200000|2020-04-14 12:10:00|5167.6|5157.6|5173|5163|5175|5165|5167.6|5157.6|115
1586866500000|2020-04-14 12:15:00|5173.4|5163.4|5174.6|5164.6|5174.9|5164.9|5172.8|5162.8|48
1586866800000|2020-04-14 12:20:00|5174.5|5164.5|5182.8|5172.8|5182.9|5172.9|5174.1|5164.1|57
1586867100000|2020-04-14 12:25:00|5182.4|5172.4|5184|5174|5185.9|5175.9|5181.6|5171.6|107
1586867400000|2020-04-14 12:30:00|5184.3|5174.3|5182.6|5172.6|5188.9|5178.9|5179.6|5169.6|130
1586867700000|2020-04-14 12:35:00|5182.4|5172.4|5183.5|5173.5|5183.9|5173.9|5176.6|5166.6|122
1586868000000|2020-04-14 12:40:00|5183.3|5173.3|5179.4|5169.4|5184.9|5174.9|5177.8|5167.8|86
1586868300000|2020-04-14 12:45:00|5179.6|5169.6|5182.6|5172.6|5184|5174|5178.3|5168.3|114
1586868600000|2020-04-14 12:50:00|5182.4|5172.4|5184|5174|5188.1|5178.1|5181.6|5171.6|87
1586868900000|2020-04-14 12:55:00|5184.3|5174.3|5173.9|5163.9|5184.5|5174.5|5173.8|5163.8|129
1586869200000|2020-04-14 13:00:00|5172.9|5162.9|5176.6|5166.6|5178.4|5168.4|5171.4|5161.4|126
1586869500000|2020-04-14 13:05:00|5176.5|5166.5|5187|5177|5187.1|5177.1|5176.4|5166.4|75
1586869800000|2020-04-14 13:10:00|5186.6|5176.6|5192.4|5182.4|5193.6|5183.6|5186.6|5176.6|74
1586870100000|2020-04-14 13:15:00|5192.6|5182.6|5196.9|5186.9|5199.4|5189.4|5192.3|5182.3|162
1586870400000|2020-04-14 13:20:00|5196.8|5186.8|5192|5182|5196.8|5186.8|5190|5180|96
1586870700000|2020-04-14 13:25:00|5192.3|5182.3|5192.6|5182.6|5194|5184|5189|5179|90
1586871000000|2020-04-14 13:30:00|5192.4|5182.4|5187.8|5177.8|5192.6|5182.6|5177.1|5167.1|295
1586871300000|2020-04-14 13:35:00|5187.4|5177.4|5187.9|5177.9|5190.8|5180.8|5183.8|5173.8|170
1586871600000|2020-04-14 13:40:00|5187.4|5177.4|5186.4|5176.4|5187.4|5177.4|5180.6|5170.6|159
1586871900000|2020-04-14 13:45:00|5186|5176|5190|5180|5190|5180|5181.3|5171.3|156
1586872200000|2020-04-14 13:50:00|5189|5179|5192.6|5182.6|5193.9|5183.9|5187.4|5177.4|137
1586872500000|2020-04-14 13:55:00|5192.9|5182.9|5189.6|5179.6|5193.3|5183.3|5185|5175|121
1586872800000|2020-04-14 14:00:00|5190.4|5180.4|5186.8|5176.8|5190.4|5180.4|5184.3|5174.3|160
1586873100000|2020-04-14 14:05:00|5186|5176|5183.8|5173.8|5186.9|5176.9|5179.4|5169.4|146
1586873400000|2020-04-14 14:10:00|5184|5174|5176.6|5166.6|5185.6|5175.6|5174.6|5164.6|125
1586873700000|2020-04-14 14:15:00|5176.9|5166.9|5175|5165|5179.3|5169.3|5170.9|5160.9|147
1586874000000|2020-04-14 14:20:00|5175.3|5165.3|5174.8|5164.8|5178.1|5168.1|5171.8|5161.8|113
1586874300000|2020-04-14 14:25:00|5175.1|5165.1|5173.5|5163.5|5176|5166|5166.5|5156.5|151
1586874600000|2020-04-14 14:30:00|5171.9|5161.9|5167.4|5157.4|5171.9|5161.9|5165.8|5155.8|142
1586874900000|2020-04-14 14:35:00|5167.6|5157.6|5169.6|5159.6|5174.4|5164.4|5166.5|5156.5|84
1586875200000|2020-04-14 14:40:00|5169.9|5159.9|5169.1|5159.1|5170|5160|5166.5|5156.5|113
1586875500000|2020-04-14 14:45:00|5169.3|5159.3|5167.4|5157.4|5169.9|5159.9|5166|5156|99
1586875800000|2020-04-14 14:50:00|5167|5157|5171.1|5161.1|5173.8|5163.8|5165.5|5155.5|93
1586876100000|2020-04-14 14:55:00|5170.5|5160.5|5169.6|5159.6|5173.4|5163.4|5168|5158|109
1586876400000|2020-04-14 15:00:00|5170.1|5160.1|5167.8|5157.8|5174|5164|5166.6|5156.6|100
1586876700000|2020-04-14 15:05:00|5168|5158|5159.3|5149.3|5169.3|5159.3|5157.6|5147.6|145
1586877000000|2020-04-14 15:10:00|5159|5149|5152.9|5142.9|5159.5|5149.5|5150|5140|158
1586877300000|2020-04-14 15:15:00|5152.8|5142.8|5154.9|5144.9|5156.4|5146.4|5150.1|5140.1|142
1586877600000|2020-04-14 15:20:00|5154.8|5144.8|5153.9|5143.9|5160.9|5150.9|5152.9|5142.9|107
1586877900000|2020-04-14 15:25:00|5154.1|5144.1|5155.9|5145.9|5157.9|5147.9|5152.8|5142.8|118
1586878200000|2020-04-14 15:30:00|5155.8|5145.8|5160.6|5150.6|5161|5151|5152.6|5142.6|152
1586878500000|2020-04-14 15:35:00|5160.5|5150.5|5162|5152|5165.8|5155.8|5158.6|5148.6|144
1586878800000|2020-04-14 15:40:00|5161.8|5151.8|5159.4|5149.4|5162.4|5152.4|5155.9|5145.9|165
1586879100000|2020-04-14 15:45:00|5159.9|5149.9|5168.6|5158.6|5169.3|5159.3|5159.5|5149.5|196
1586879400000|2020-04-14 15:50:00|5168.4|5158.4|5168.1|5158.1|5168.4|5158.4|5165.9|5155.9|88
1586879700000|2020-04-14 15:55:00|5168|5158|5167|5157|5168|5158|5164.3|5154.3|79
1586880000000|2020-04-14 16:00:00|5167.3|5157.3|5173.3|5163.3|5174|5164|5166|5156|112
1586880300000|2020-04-14 16:05:00|5173.5|5163.5|5176.6|5166.6|5178.8|5168.8|5172.5|5162.5|102
1586880600000|2020-04-14 16:10:00|5176.8|5166.8|5177.8|5167.8|5179.1|5169.1|5174.3|5164.3|99
1586880900000|2020-04-14 16:15:00|5178.3|5168.3|5175.8|5165.8|5178.3|5168.3|5175.4|5165.4|131
1586881200000|2020-04-14 16:20:00|5176.1|5166.1|5181.3|5171.3|5182.4|5172.4|5175.6|5165.6|87
1586881500000|2020-04-14 16:25:00|5181|5171|5177.1|5167.1|5181.3|5171.3|5177.1|5167.1|73
1586881800000|2020-04-14 16:30:00|5177|5167|5181.3|5171.3|5182.4|5172.4|5177|5167|65
1586882100000|2020-04-14 16:35:00|5181.5|5171.5|5176.9|5166.9|5182.6|5172.6|5176.6|5166.6|51
1586882400000|2020-04-14 16:40:00|5177.3|5167.3|5183.6|5173.6|5184.4|5174.4|5177.1|5167.1|188
1586882700000|2020-04-14 16:45:00|5184|5174|5185.1|5175.1|5187.5|5177.5|5183.4|5173.4|154
1586883000000|2020-04-14 16:50:00|5185.5|5175.5|5183.9|5173.9|5186.3|5176.3|5182|5172|128
1586883300000|2020-04-14 16:55:00|5184.1|5174.1|5185.6|5175.6|5187.8|5177.8|5182.9|5172.9|89
1586908800000|2020-04-15 00:00:00|5170.5|5160.5|5171.1|5161.1|5174.6|5164.6|5170.5|5160.5|35
1586909100000|2020-04-15 00:05:00|5171.4|5161.4|5179|5169|5179.6|5169.6|5171.4|5161.4|38
1586909400000|2020-04-15 00:10:00|5179.1|5169.1|5178.8|5168.8|5179.1|5169.1|5176.3|5166.3|33
1586909700000|2020-04-15 00:15:00|5178.5|5168.5|5182|5172|5182|5172|5175.5|5165.5|51
1586910000000|2020-04-15 00:20:00|5181.9|5171.9|5178.8|5168.8|5182|5172|5176.8|5166.8|52
1586910300000|2020-04-15 00:25:00|5178.5|5168.5|5179.1|5169.1|5179.8|5169.8|5176.5|5166.5|34
1586910600000|2020-04-15 00:30:00|5179.4|5169.4|5175.1|5165.1|5179.4|5169.4|5174.4|5164.4|35
1586910900000|2020-04-15 00:35:00|5174.6|5164.6|5171.9|5161.9|5175.5|5165.5|5171.9|5161.9|31
1586911200000|2020-04-15 00:40:00|5171.6|5161.6|5171.4|5161.4|5171.6|5161.6|5169|5159|38
1586911500000|2020-04-15 00:45:00|5171.1|5161.1|5173|5163|5173|5163|5170|5160|41
1586911800000|2020-04-15 00:50:00|5173.4|5163.4|5173.5|5163.5|5176.1|5166.1|5173.1|5163.1|34
1586912100000|2020-04-15 00:55:00|5173.8|5163.8|5179.4|5169.4|5180.9|5170.9|5173.8|5163.8|77
1586912400000|2020-04-15 01:00:00|5178.9|5168.9|5174.5|5164.5|5182.5|5172.5|5174.4|5164.4|281
1586912700000|2020-04-15 01:05:00|5174.9|5164.9|5162.9|5152.9|5174.9|5164.9|5161.3|5151.3|320
1586913000000|2020-04-15 01:10:00|5162.5|5152.5|5166|5156|5168.9|5158.9|5157.3|5147.3|323
1586913300000|2020-04-15 01:15:00|5166.4|5156.4|5165.3|5155.3|5168.8|5158.8|5164|5154|170
1586913600000|2020-04-15 01:20:00|5165|5155|5151.8|5141.8|5165.4|5155.4|5150.8|5140.8|184
1586913900000|2020-04-15 01:25:00|5152|5142|5145.5|5135.5|5152|5142|5138.8|5128.8|345
1586914200000|2020-04-15 01:30:00|5145.6|5135.6|5150.5|5140.5|5153.4|5143.4|5145.6|5135.6|188
1586914500000|2020-04-15 01:35:00|5150.4|5140.4|5154.3|5144.3|5156.4|5146.4|5149.6|5139.6|149
1586914800000|2020-04-15 01:40:00|5155|5145|5153.8|5143.8|5156.5|5146.5|5152.3|5142.3|111
1586915100000|2020-04-15 01:45:00|5154.3|5144.3|5162.5|5152.5|5162.9|5152.9|5154.3|5144.3|141
1586915400000|2020-04-15 01:50:00|5162.3|5152.3|5166.5|5156.5|5167|5157|5159.9|5149.9|169
1586915700000|2020-04-15 01:55:00|5166.3|5156.3|5162.9|5152.9|5166.5|5156.5|5161|5151|117
1586916000000|2020-04-15 02:00:00|5162.6|5152.6|5158|5148|5162.8|5152.8|5157.3|5147.3|53
1586916300000|2020-04-15 02:05:00|5157.9|5147.9|5161.1|5151.1|5161.4|5151.4|5155.3|5145.3|93
1586916600000|2020-04-15 02:10:00|5160.8|5150.8|5160.6|5150.6|5163.6|5153.6|5160.5|5150.5|98
1586916900000|2020-04-15 02:15:00|5160.5|5150.5|5159|5149|5161|5151|5158.1|5148.1|39
1586917200000|2020-04-15 02:20:00|5158.8|5148.8|5159.4|5149.4|5160.1|5150.1|5158.1|5148.1|40
1586917500000|2020-04-15 02:25:00|5159.1|5149.1|5158.1|5148.1|5159.4|5149.4|5157.5|5147.5|24
1586917800000|2020-04-15 02:30:00|5158.5|5148.5|5164.4|5154.4|5165.9|5155.9|5158.5|5148.5|139
1586918100000|2020-04-15 02:35:00|5164.9|5154.9|5163.4|5153.4|5168.3|5158.3|5163|5153|183
1586918400000|2020-04-15 02:40:00|5163.6|5153.6|5162.1|5152.1|5168|5158|5162.1|5152.1|136
1586918700000|2020-04-15 02:45:00|5162.4|5152.4|5168|5158|5168.9|5158.9|5162|5152|132
1586919000000|2020-04-15 02:50:00|5167.5|5157.5|5172.5|5162.5|5174.3|5164.3|5164.5|5154.5|101
1586919300000|2020-04-15 02:55:00|5172.3|5162.3|5170.5|5160.5|5174.5|5164.5|5167.5|5157.5|92
1586919600000|2020-04-15 03:00:00|5170.8|5160.8|5173.3|5163.3|5175.4|5165.4|5170.3|5160.3|91
1586919900000|2020-04-15 03:05:00|5173|5163|5178.5|5168.5|5178.5|5168.5|5171.8|5161.8|75
1586920200000|2020-04-15 03:10:00|5178.3|5168.3|5178.4|5168.4|5180.6|5170.6|5175.4|5165.4|100
1586920500000|2020-04-15 03:15:00|5178.3|5168.3|5177.5|5167.5|5181.3|5171.3|5176.8|5166.8|94
1586920800000|2020-04-15 03:20:00|5178.5|5168.5|5178.3|5168.3|5181.1|5171.1|5176|5166|86
1586921100000|2020-04-15 03:25:00|5178.6|5168.6|5179.6|5169.6|5181.4|5171.4|5177.1|5167.1|91
1586921400000|2020-04-15 03:30:00|5179.4|5169.4|5178.4|5168.4|5179.5|5169.5|5177.1|5167.1|54
1586921700000|2020-04-15 03:35:00|5178.5|5168.5|5178.1|5168.1|5178.5|5168.5|5176.4|5166.4|57
1586922000000|2020-04-15 03:40:00|5178.4|5168.4|5179.6|5169.6|5180.3|5170.3|5177.4|5167.4|34
1586922300000|2020-04-15 03:45:00|5179.3|5169.3|5179.5|5169.5|5179.9|5169.9|5178.6|5168.6|22
1586922600000|2020-04-15 03:50:00|5179.9|5169.9|5180.3|5170.3|5180.4|5170.4|5179.9|5169.9|4
1586922900000|2020-04-15 03:55:00|5180|5170|5179.6|5169.6|5180.3|5170.3|5179.6|5169.6|10
1586923200000|2020-04-15 04:00:00|5179.9|5169.9|5180.3|5170.3|5180.3|5170.3|5179.1|5169.1|20
1586923500000|2020-04-15 04:05:00|5180|5170|5180.3|5170.3|5180.3|5170.3|5179.4|5169.4|5
1586923800000|2020-04-15 04:10:00|5180|5170|5180.3|5170.3|5180.5|5170.5|5179.5|5169.5|14
1586924100000|2020-04-15 04:15:00|5180.4|5170.4|5180|5170|5180.4|5170.4|5179.4|5169.4|12
1586924400000|2020-04-15 04:20:00|5180.3|5170.3|5183.5|5173.5|5184.4|5174.4|5179.8|5169.8|19
1586924700000|2020-04-15 04:25:00|5183.4|5173.4|5182.5|5172.5|5183.4|5173.4|5181.5|5171.5|21
1586925000000|2020-04-15 04:30:00|5182.3|5172.3|5187.5|5177.5|5188.8|5178.8|5182|5172|27
1586925300000|2020-04-15 04:35:00|5187.4|5177.4|5185.4|5175.4|5187.4|5177.4|5185.4|5175.4|29
1586925600000|2020-04-15 04:40:00|5185.1|5175.1|5185.3|5175.3|5185.4|5175.4|5184.6|5174.6|13
1586925900000|2020-04-15 04:45:00|5185.1|5175.1|5183.6|5173.6|5185.1|5175.1|5183.6|5173.6|11
1586926200000|2020-04-15 04:50:00|5183.5|5173.5|5183.4|5173.4|5183.6|5173.6|5182.9|5172.9|12
1586926500000|2020-04-15 04:55:00|5183.3|5173.3|5182.4|5172.4|5184.4|5174.4|5181.3|5171.3|19
1586926800000|2020-04-15 05:00:00|5182.3|5172.3|5185.3|5175.3|5185.3|5175.3|5181.9|5171.9|11
1586927100000|2020-04-15 05:05:00|5185|5175|5186.4|5176.4|5186.4|5176.4|5184|5174|22
1586927400000|2020-04-15 05:10:00|5186.1|5176.1|5182.3|5172.3|5186.1|5176.1|5181.4|5171.4|33
1586927700000|2020-04-15 05:15:00|5182|5172|5178|5168|5182|5172|5178|5168|38
1586928000000|2020-04-15 05:20:00|5178.1|5168.1|5173.8|5163.8|5178.1|5168.1|5173.3|5163.3|80
1586928300000|2020-04-15 05:25:00|5173.6|5163.6|5168.8|5158.8|5174.5|5164.5|5167.3|5157.3|87
1586928600000|2020-04-15 05:30:00|5168.9|5158.9|5176.8|5166.8|5177.4|5167.4|5167.1|5157.1|151
1586928900000|2020-04-15 05:35:00|5176.9|5166.9|5181.4|5171.4|5184.8|5174.8|5176.8|5166.8|107
1586929200000|2020-04-15 05:40:00|5181.1|5171.1|5182.8|5172.8|5182.8|5172.8|5179.4|5169.4|63
1586929500000|2020-04-15 05:45:00|5182.5|5172.5|5177.6|5167.6|5182.5|5172.5|5177.6|5167.6|78
1586929800000|2020-04-15 05:50:00|5177.8|5167.8|5174.5|5164.5|5177.8|5167.8|5172.8|5162.8|79
1586930100000|2020-04-15 05:55:00|5174.4|5164.4|5173.4|5163.4|5174.5|5164.5|5171.1|5161.1|91
1586930400000|2020-04-15 06:00:00|5173.3|5163.3|5167.5|5157.5|5174.8|5164.8|5166.6|5156.6|106
1586930700000|2020-04-15 06:05:00|5167.4|5157.4|5164.8|5154.8|5167.4|5157.4|5163.4|5153.4|109
1586931000000|2020-04-15 06:10:00|5165|5155|5159.1|5149.1|5165.5|5155.5|5157.3|5147.3|156
1586931300000|2020-04-15 06:15:00|5159.6|5149.6|5158.9|5148.9|5161.4|5151.4|5156.9|5146.9|144
1586931600000|2020-04-15 06:20:00|5158.6|5148.6|5160.4|5150.4|5161.1|5151.1|5155.4|5145.4|117
1586931900000|2020-04-15 06:25:00|5160.6|5150.6|5163.3|5153.3|5164|5154|5157.3|5147.3|116
1586932200000|2020-04-15 06:30:00|5163.5|5153.5|5154|5144|5163.5|5153.5|5153.1|5143.1|177
1586932500000|2020-04-15 06:35:00|5154.3|5144.3|5157.9|5147.9|5160.5|5150.5|5153.5|5143.5|141
1586932800000|2020-04-15 06:40:00|5158.1|5148.1|5158|5148|5160|5150|5156|5146|100
1586933100000|2020-04-15 06:45:00|5157.9|5147.9|5154.4|5144.4|5161.1|5151.1|5154.1|5144.1|133
1586933400000|2020-04-15 06:50:00|5154.6|5144.6|5155.5|5145.5|5156.6|5146.6|5152.9|5142.9|126
1586933700000|2020-04-15 06:55:00|5155.4|5145.4|5147.1|5137.1|5156|5146|5146.4|5136.4|168
1586934000000|2020-04-15 07:00:00|5146.4|5136.4|5148.9|5138.9|5154.5|5144.5|5146.4|5136.4|147
1586934300000|2020-04-15 07:05:00|5148.8|5138.8|5140.6|5130.6|5149.4|5139.4|5132.3|5122.3|162
1586934600000|2020-04-15 07:10:00|5140.9|5130.9|5141.9|5131.9|5142.4|5132.4|5136.4|5126.4|93
1586934900000|2020-04-15 07:15:00|5141.6|5131.6|5125.6|5115.6|5141.8|5131.8|5125.1|5115.1|114
1586935200000|2020-04-15 07:20:00|5125.3|5115.3|5118.6|5108.6|5125.6|5115.6|5117.3|5107.3|163
1586935500000|2020-04-15 07:25:00|5118.3|5108.3|5118.4|5108.4|5122.6|5112.6|5117.8|5107.8|128
1586935800000|2020-04-15 07:30:00|5118.6|5108.6|5123.3|5113.3|5123.8|5113.8|5118|5108|97
1586936100000|2020-04-15 07:35:00|5123.4|5113.4|5117.4|5107.4|5125.1|5115.1|5116.1|5106.1|127
1586936400000|2020-04-15 07:40:00|5117.6|5107.6|5116.8|5106.8|5120.6|5110.6|5112.6|5102.6|114
1586936700000|2020-04-15 07:45:00|5116.6|5106.6|5114.9|5104.9|5118.3|5108.3|5114.9|5104.9|55
1586937000000|2020-04-15 07:50:00|5115.3|5105.3|5109.9|5099.9|5116|5106|5106.9|5096.9|100
1586937300000|2020-04-15 07:55:00|5110|5100|5107|5097|5113|5103|5107|5097|116
1586937600000|2020-04-15 08:00:00|5107.1|5097.1|5113.4|5103.4|5114.5|5104.5|5101|5091|133
1586937900000|2020-04-15 08:05:00|5113.6|5103.6|5111.4|5101.4|5116.6|5106.6|5111.4|5101.4|109
1586938200000|2020-04-15 08:10:00|5111.3|5101.3|5104.4|5094.4|5111.6|5101.6|5102.1|5092.1|95
1586938500000|2020-04-15 08:15:00|5104.6|5094.6|5100.3|5090.3|5104.9|5094.9|5090.3|5080.3|125
1586938800000|2020-04-15 08:20:00|5101.1|5091.1|5104|5094|5104|5094|5099.1|5089.1|64
1586939100000|2020-04-15 08:25:00|5103.9|5093.9|5104.4|5094.4|5107.3|5097.3|5102.6|5092.6|62
1586939400000|2020-04-15 08:30:00|5104.1|5094.1|5108.5|5098.5|5108.5|5098.5|5102.4|5092.4|50
1586939700000|2020-04-15 08:35:00|5108.3|5098.3|5104.5|5094.5|5108.3|5098.3|5103.6|5093.6|51
1586940000000|2020-04-15 08:40:00|5104.9|5094.9|5094.9|5084.9|5107.1|5097.1|5093.9|5083.9|101
1586940300000|2020-04-15 08:45:00|5095|5085|5084.5|5074.5|5096.3|5086.3|5084.5|5074.5|141
1586940600000|2020-04-15 08:50:00|5084.3|5074.3|5089.6|5079.6|5092.6|5082.6|5082.4|5072.4|120
1586940900000|2020-04-15 08:55:00|5089.5|5079.5|5097.3|5087.3|5098.4|5088.4|5088.6|5078.6|117
1586941200000|2020-04-15 09:00:00|5097.4|5087.4|5100.3|5090.3|5101.5|5091.5|5096.6|5086.6|99
1586941500000|2020-04-15 09:05:00|5100.4|5090.4|5095.8|5085.8|5101.1|5091.1|5094.6|5084.6|81
1586941800000|2020-04-15 09:10:00|5096|5086|5101.1|5091.1|5101.1|5091.1|5092.6|5082.6|73
1586942100000|2020-04-15 09:15:00|5101.6|5091.6|5096.8|5086.8|5102.1|5092.1|5095.5|5085.5|63
1586942400000|2020-04-15 09:20:00|5097|5087|5093.4|5083.4|5098.6|5088.6|5092.9|5082.9|65
1586942700000|2020-04-15 09:25:00|5093.9|5083.9|5093.4|5083.4|5096.8|5086.8|5090.4|5080.4|68
1586943000000|2020-04-15 09:30:00|5093.6|5083.6|5103.4|5093.4|5103.4|5093.4|5093.6|5083.6|90
1586943300000|2020-04-15 09:35:00|5103.6|5093.6|5104.8|5094.8|5106.5|5096.5|5102.9|5092.9|96
1586943600000|2020-04-15 09:40:00|5104.5|5094.5|5106.1|5096.1|5106.5|5096.5|5103|5093|73
1586943900000|2020-04-15 09:45:00|5105.9|5095.9|5100.9|5090.9|5106.8|5096.8|5099.6|5089.6|70
1586944200000|2020-04-15 09:50:00|5100|5090|5099|5089|5100.4|5090.4|5096.1|5086.1|51
1586944500000|2020-04-15 09:55:00|5099.5|5089.5|5101.1|5091.1|5101.6|5091.6|5097.9|5087.9|65
1586944800000|2020-04-15 10:00:00|5101.4|5091.4|5107.5|5097.5|5108.8|5098.8|5101.1|5091.1|65
1586945100000|2020-04-15 10:05:00|5107.8|5097.8|5105.3|5095.3|5108.6|5098.6|5105.3|5095.3|60
1586945400000|2020-04-15 10:10:00|5105.6|5095.6|5105.9|5095.9|5106.1|5096.1|5103.1|5093.1|60
1586945700000|2020-04-15 10:15:00|5106.1|5096.1|5105.1|5095.1|5106.5|5096.5|5104|5094|58
1586946000000|2020-04-15 10:20:00|5105.4|5095.4|5103.4|5093.4|5105.4|5095.4|5103.1|5093.1|29
1586946300000|2020-04-15 10:25:00|5103.5|5093.5|5097.1|5087.1|5104|5094|5096.8|5086.8|58
1586946600000|2020-04-15 10:30:00|5097|5087|5097.9|5087.9|5100.3|5090.3|5096.3|5086.3|48
1586946900000|2020-04-15 10:35:00|5097.6|5087.6|5094|5084|5097.9|5087.9|5092.3|5082.3|62
1586947200000|2020-04-15 10:40:00|5093.8|5083.8|5091.4|5081.4|5094.9|5084.9|5088.8|5078.8|56
1586947500000|2020-04-15 10:45:00|5091.1|5081.1|5091.5|5081.5|5093.4|5083.4|5090.6|5080.6|49
1586947800000|2020-04-15 10:50:00|5091.4|5081.4|5093.1|5083.1|5093.3|5083.3|5090.3|5080.3|78
1586948100000|2020-04-15 10:55:00|5093.6|5083.6|5096.4|5086.4|5096.4|5086.4|5092.5|5082.5|60
1586948400000|2020-04-15 11:00:00|5096.6|5086.6|5097.1|5087.1|5098.5|5088.5|5096.5|5086.5|76
1586948700000|2020-04-15 11:05:00|5096.6|5086.6|5095.9|5085.9|5097.4|5087.4|5092.4|5082.4|81
1586949000000|2020-04-15 11:10:00|5094.8|5084.8|5097.4|5087.4|5098|5088|5092.4|5082.4|56
1586949300000|2020-04-15 11:15:00|5097.5|5087.5|5090.6|5080.6|5097.5|5087.5|5088.8|5078.8|87
1586949600000|2020-04-15 11:20:00|5090.5|5080.5|5085.9|5075.9|5091.5|5081.5|5085.8|5075.8|76
1586949900000|2020-04-15 11:25:00|5086.1|5076.1|5091.4|5081.4|5091.4|5081.4|5086.1|5076.1|75
1586950200000|2020-04-15 11:30:00|5091.3|5081.3|5087.8|5077.8|5093.8|5083.8|5087.8|5077.8|151
1586950500000|2020-04-15 11:35:00|5088|5078|5090.9|5080.9|5092.4|5082.4|5088|5078|83
1586950800000|2020-04-15 11:40:00|5090.6|5080.6|5087.4|5077.4|5090.6|5080.6|5083|5073|89
1586951100000|2020-04-15 11:45:00|5087.8|5077.8|5089.3|5079.3|5090|5080|5085.9|5075.9|62
1586951400000|2020-04-15 11:50:00|5089.4|5079.4|5092|5082|5092.6|5082.6|5088.3|5078.3|76
1586951700000|2020-04-15 11:55:00|5092.3|5082.3|5094.3|5084.3|5094.6|5084.6|5091.1|5081.1|56
1586952000000|2020-04-15 12:00:00|5095.1|5085.1|5097.1|5087.1|5097.4|5087.4|5094.6|5084.6|71
1586952300000|2020-04-15 12:05:00|5097.4|5087.4|5095.3|5085.3|5097.8|5087.8|5090.6|5080.6|104
1586952600000|2020-04-15 12:10:00|5095|5085|5093.8|5083.8|5095.8|5085.8|5092.3|5082.3|100
1586952900000|2020-04-15 12:15:00|5093.6|5083.6|5099.8|5089.8|5100|5090|5093.6|5083.6|101
1586953200000|2020-04-15 12:20:00|5099.9|5089.9|5095.6|5085.6|5100.3|5090.3|5095.6|5085.6|88
1586953500000|2020-04-15 12:25:00|5094.9|5084.9|5092.8|5082.8|5096|5086|5090.6|5080.6|116
1586953800000|2020-04-15 12:30:00|5092.9|5082.9|5083.9|5073.9|5092.9|5082.9|5083.8|5073.8|158
1586954100000|2020-04-15 12:35:00|5083.6|5073.6|5077.4|5067.4|5084.1|5074.1|5076.1|5066.1|142
1586954400000|2020-04-15 12:40:00|5077.1|5067.1|5083.4|5073.4|5086.8|5076.8|5076.1|5066.1|102
1586954700000|2020-04-15 12:45:00|5083|5073|5086.1|5076.1|5087.3|5077.3|5081.8|5071.8|120
1586955000000|2020-04-15 12:50:00|5085.9|5075.9|5091.5|5081.5|5092.5|5082.5|5084.1|5074.1|138
1586955300000|2020-04-15 12:55:00|5090.8|5080.8|5091.6|5081.6|5093.6|5083.6|5088.5|5078.5|101
1586955600000|2020-04-15 13:00:00|5091.8|5081.8|5095.4|5085.4|5099.6|5089.6|5079.8|5069.8|202
1586955900000|2020-04-15 13:05:00|5095.1|5085.1|5098.8|5088.8|5100.5|5090.5|5092.4|5082.4|128
1586956200000|2020-04-15 13:10:00|5098.6|5088.6|5099.8|5089.8|5100.3|5090.3|5095.6|5085.6|94
1586956500000|2020-04-15 13:15:00|5100.3|5090.3|5110.4|5100.4|5110.4|5100.4|5100.3|5090.3|150
1586956800000|2020-04-15 13:20:00|5110.6|5100.6|5109.8|5099.8|5113.1|5103.1|5106.9|5096.9|152
1586957100000|2020-04-15 13:25:00|5110|5100|5112.9|5102.9|5113|5103|5107.5|5097.5|111
1586957400000|2020-04-15 13:30:00|5112.6|5102.6|5111|5101|5113.8|5103.8|5109.8|5099.8|216
1586957700000|2020-04-15 13:35:00|5111.3|5101.3|5115.9|5105.9|5116.3|5106.3|5109.6|5099.6|162
1586958000000|2020-04-15 13:40:00|5115.6|5105.6|5105.9|5095.9|5116.8|5106.8|5105.6|5095.6|168
1586958300000|2020-04-15 13:45:00|5106.3|5096.3|5108.9|5098.9|5112.4|5102.4|5102.9|5092.9|131
1586958600000|2020-04-15 13:50:00|5109|5099|5101.9|5091.9|5112|5102|5100.4|5090.4|171
1586958900000|2020-04-15 13:55:00|5101.6|5091.6|5109.3|5099.3|5111.5|5101.5|5097.6|5087.6|157
1586959200000|2020-04-15 14:00:00|5109.5|5099.5|5099|5089|5109.5|5099.5|5099|5089|144
1586959500000|2020-04-15 14:05:00|5099.1|5089.1|5098.6|5088.6|5099.6|5089.6|5091.1|5081.1|219
1586959800000|2020-04-15 14:10:00|5098.4|5088.4|5097.6|5087.6|5102.1|5092.1|5096.9|5086.9|137
1586960100000|2020-04-15 14:15:00|5097.8|5087.8|5097|5087|5098|5088|5092.9|5082.9|110
1586960400000|2020-04-15 14:20:00|5097.3|5087.3|5105|5095|5105.4|5095.4|5097.1|5087.1|136
1586960700000|2020-04-15 14:25:00|5104.8|5094.8|5106.4|5096.4|5108|5098|5102.6|5092.6|115
1586961000000|2020-04-15 14:30:00|5106.1|5096.1|5110.8|5100.8|5112.5|5102.5|5105.5|5095.5|185
1586961300000|2020-04-15 14:35:00|5111|5101|5108.1|5098.1|5111.3|5101.3|5103.9|5093.9|121
1586961600000|2020-04-15 14:40:00|5108.5|5098.5|5113.9|5103.9|5115.1|5105.1|5107.9|5097.9|134
1586961900000|2020-04-15 14:45:00|5114.1|5104.1|5116.6|5106.6|5121.1|5111.1|5111.6|5101.6|171
1586962200000|2020-04-15 14:50:00|5116.5|5106.5|5116.8|5106.8|5116.8|5106.8|5110.1|5100.1|148
1586962500000|2020-04-15 14:55:00|5117|5107|5118.1|5108.1|5119.5|5109.5|5113.6|5103.6|121
1586962800000|2020-04-15 15:00:00|5119.1|5109.1|5119.5|5109.5|5124.8|5114.8|5117.4|5107.4|152
1586963100000|2020-04-15 15:05:00|5119.1|5109.1|5119.8|5109.8|5121.4|5111.4|5116.4|5106.4|108
1586963400000|2020-04-15 15:10:00|5119.3|5109.3|5112|5102|5121.8|5111.8|5106.8|5096.8|158
1586963700000|2020-04-15 15:15:00|5112.1|5102.1|5111.9|5101.9|5113.9|5103.9|5109.9|5099.9|129
1586964000000|2020-04-15 15:20:00|5111.8|5101.8|5109|5099|5115.9|5105.9|5108.1|5098.1|119
1586964300000|2020-04-15 15:25:00|5108.8|5098.8|5118.1|5108.1|5120.1|5110.1|5108.4|5098.4|143
1586964600000|2020-04-15 15:30:00|5117.3|5107.3|5126.6|5116.6|5127.8|5117.8|5117.3|5107.3|154
1586964900000|2020-04-15 15:35:00|5126.3|5116.3|5127.4|5117.4|5128.6|5118.6|5125.4|5115.4|144
1586965200000|2020-04-15 15:40:00|5127.3|5117.3|5120.6|5110.6|5127.3|5117.3|5113.1|5103.1|166
1586965500000|2020-04-15 15:45:00|5120.5|5110.5|5112.5|5102.5|5122.8|5112.8|5112.5|5102.5|196
1586965800000|2020-04-15 15:50:00|5112.8|5102.8|5117.5|5107.5|5121.4|5111.4|5112.6|5102.6|138
1586966100000|2020-04-15 15:55:00|5117.8|5107.8|5112.4|5102.4|5119.4|5109.4|5111.8|5101.8|107
1586966400000|2020-04-15 16:00:00|5112.3|5102.3|5112.9|5102.9|5115.1|5105.1|5110.6|5100.6|60
1586966700000|2020-04-15 16:05:00|5112.6|5102.6|5112.8|5102.8|5114.4|5104.4|5112|5102|43
1586967000000|2020-04-15 16:10:00|5113|5103|5114.4|5104.4|5114.9|5104.9|5112.5|5102.5|61
1586967300000|2020-04-15 16:15:00|5114.5|5104.5|5111.5|5101.5|5115.1|5105.1|5110.6|5100.6|92
1586967600000|2020-04-15 16:20:00|5111.8|5101.8|5114|5104|5114.3|5104.3|5111.3|5101.3|85
1586967900000|2020-04-15 16:25:00|5113.8|5103.8|5110.6|5100.6|5114.1|5104.1|5107.9|5097.9|102
1586968200000|2020-04-15 16:30:00|5110.9|5100.9|5108.6|5098.6|5111.1|5101.1|5106.5|5096.5|123
1586968500000|2020-04-15 16:35:00|5108.9|5098.9|5106.8|5096.8|5109.8|5099.8|5106.8|5096.8|65
1586968800000|2020-04-15 16:40:00|5106.5|5096.5|5108.8|5098.8|5109.5|5099.5|5105.9|5095.9|108
1586969100000|2020-04-15 16:45:00|5108.4|5098.4|5113.5|5103.5|5113.8|5103.8|5107.6|5097.6|76
1586969400000|2020-04-15 16:50:00|5113.8|5103.8|5117.3|5107.3|5119.3|5109.3|5113.8|5103.8|77
1586969700000|2020-04-15 16:55:00|5117|5107|5113.9|5103.9|5118.3|5108.3|5113.9|5103.9|110
1586995200000|2020-04-16 00:00:00|5107.3|5097.3|5107.5|5097.5|5107.8|5097.8|5106.1|5096.1|26
1586995500000|2020-04-16 00:05:00|5108.3|5098.3|5112.4|5102.4|5113.8|5103.8|5108.3|5098.3|42
1586995800000|2020-04-16 00:10:00|5112.5|5102.5|5108.1|5098.1|5113.1|5103.1|5108.1|5098.1|18
1586996100000|2020-04-16 00:15:00|5107.6|5097.6|5103.6|5093.6|5107.6|5097.6|5102.3|5092.3|54
1586996400000|2020-04-16 00:20:00|5103.5|5093.5|5101.5|5091.5|5103.8|5093.8|5099.5|5089.5|55
1586996700000|2020-04-16 00:25:00|5101|5091|5099.5|5089.5|5101|5091|5099|5089|24
1586997000000|2020-04-16 00:30:00|5098.3|5088.3|5096|5086|5098.3|5088.3|5095.5|5085.5|23
1586997300000|2020-04-16 00:35:00|5095.9|5085.9|5095.6|5085.6|5096.9|5086.9|5095.5|5085.5|11
1586997600000|2020-04-16 00:40:00|5095.5|5085.5|5097.5|5087.5|5097.5|5087.5|5095.5|5085.5|8
1586997900000|2020-04-16 00:45:00|5097.3|5087.3|5098.8|5088.8|5099|5089|5097|5087|12
1586998200000|2020-04-16 00:50:00|5099|5089|5103.8|5093.8|5104.8|5094.8|5099|5089|23
1586998500000|2020-04-16 00:55:00|5103.9|5093.9|5106.4|5096.4|5107.8|5097.8|5103.6|5093.6|54
1586998800000|2020-04-16 01:00:00|5106.5|5096.5|5123.4|5113.4|5123.5|5113.5|5105.6|5095.6|345
1586999100000|2020-04-16 01:05:00|5123.8|5113.8|5121.4|5111.4|5124|5114|5117.3|5107.3|169
1586999400000|2020-04-16 01:10:00|5121.5|5111.5|5125.8|5115.8|5127.5|5117.5|5121.1|5111.1|173
1586999700000|2020-04-16 01:15:00|5126|5116|5122.8|5112.8|5126.8|5116.8|5118.8|5108.8|164
1587000000000|2020-04-16 01:20:00|5123|5113|5120.3|5110.3|5123.1|5113.1|5115.3|5105.3|98
1587000300000|2020-04-16 01:25:00|5120.1|5110.1|5125|5115|5125.5|5115.5|5118.8|5108.8|101
1587000600000|2020-04-16 01:30:00|5125.3|5115.3|5129|5119|5129|5119|5125.3|5115.3|135
1587000900000|2020-04-16 01:35:00|5128.8|5118.8|5127.9|5117.9|5130.8|5120.8|5126.5|5116.5|103
1587001200000|2020-04-16 01:40:00|5128|5118|5127.3|5117.3|5130.3|5120.3|5125.8|5115.8|95
1587001500000|2020-04-16 01:45:00|5127|5117|5128.1|5118.1|5128.5|5118.5|5122|5112|146
1587001800000|2020-04-16 01:50:00|5128.3|5118.3|5125.3|5115.3|5128.3|5118.3|5124|5114|137
1587002100000|2020-04-16 01:55:00|5125.4|5115.4|5123.8|5113.8|5125.6|5115.6|5123.8|5113.8|86
1587002400000|2020-04-16 02:00:00|5124|5114|5123.9|5113.9|5125.6|5115.6|5122|5112|75
1587002700000|2020-04-16 02:05:00|5124|5114|5126.5|5116.5|5126.6|5116.6|5122.8|5112.8|63
1587003000000|2020-04-16 02:10:00|5126.6|5116.6|5129.4|5119.4|5129.4|5119.4|5123.3|5113.3|62
1587003300000|2020-04-16 02:15:00|5129.1|5119.1|5128.1|5118.1|5129.4|5119.4|5126.4|5116.4|33
1587003600000|2020-04-16 02:20:00|5128.4|5118.4|5129|5119|5130.3|5120.3|5127.1|5117.1|49
1587003900000|2020-04-16 02:25:00|5128.6|5118.6|5127|5117|5128.6|5118.6|5125.6|5115.6|39
1587004200000|2020-04-16 02:30:00|5127.4|5117.4|5129.6|5119.6|5132|5122|5127.4|5117.4|110
1587004500000|2020-04-16 02:35:00|5129.9|5119.9|5130.6|5120.6|5131.3|5121.3|5127.9|5117.9|111
1587004800000|2020-04-16 02:40:00|5130.8|5120.8|5132.3|5122.3|5132.5|5122.5|5130.6|5120.6|81
1587005100000|2020-04-16 02:45:00|5132.5|5122.5|5131.9|5121.9|5135.4|5125.4|5129.5|5119.5|119
1587005400000|2020-04-16 02:50:00|5131.6|5121.6|5128|5118|5131.6|5121.6|5126.6|5116.6|90
1587005700000|2020-04-16 02:55:00|5128.3|5118.3|5129|5119|5130.5|5120.5|5127.6|5117.6|155
1587006000000|2020-04-16 03:00:00|5129.3|5119.3|5126.5|5116.5|5129.4|5119.4|5125.8|5115.8|130
1587006300000|2020-04-16 03:05:00|5126.3|5116.3|5126.5|5116.5|5128|5118|5125.4|5115.4|109
1587006600000|2020-04-16 03:10:00|5126.8|5116.8|5128.3|5118.3|5129.3|5119.3|5125.5|5115.5|72
1587006900000|2020-04-16 03:15:00|5128|5118|5126.1|5116.1|5128|5118|5125|5115|123
1587007200000|2020-04-16 03:20:00|5125.9|5115.9|5124.4|5114.4|5127.5|5117.5|5123.5|5113.5|71
1587007500000|2020-04-16 03:25:00|5124.6|5114.6|5125.4|5115.4|5125.4|5115.4|5124.5|5114.5|54
1587007800000|2020-04-16 03:30:00|5125.6|5115.6|5124.4|5114.4|5127.5|5117.5|5124.3|5114.3|42
1587008100000|2020-04-16 03:35:00|5124.3|5114.3|5122.9|5112.9|5124.3|5114.3|5121.8|5111.8|13
1587008400000|2020-04-16 03:40:00|5122.8|5112.8|5122.8|5112.8|5122.9|5112.9|5121.8|5111.8|18
1587008700000|2020-04-16 03:45:00|5123|5113|5123.8|5113.8|5123.9|5113.9|5123|5113|10
1587009000000|2020-04-16 03:50:00|5123.9|5113.9|5123.8|5113.8|5124|5114|5122.8|5112.8|18
1587009300000|2020-04-16 03:55:00|5123.5|5113.5|5122.8|5112.8|5123.8|5113.8|5122.3|5112.3|19
1587009600000|2020-04-16 04:00:00|5123|5113|5123|5113|5123.9|5113.9|5122.9|5112.9|11
1587009900000|2020-04-16 04:05:00|5123.3|5113.3|5123.8|5113.8|5123.9|5113.9|5123|5113|12
1587010200000|2020-04-16 04:10:00|5123.9|5113.9|5124.3|5114.3|5124.8|5114.8|5123.9|5113.9|14
1587010500000|2020-04-16 04:15:00|5124.6|5114.6|5123.9|5113.9|5124.6|5114.6|5123.3|5113.3|20
1587010800000|2020-04-16 04:20:00|5123.8|5113.8|5123|5113|5124|5114|5123|5113|11
1587011100000|2020-04-16 04:25:00|5123.1|5113.1|5122.9|5112.9|5123.1|5113.1|5122.9|5112.9|4
1587011400000|2020-04-16 04:30:00|5122.8|5112.8|5122.3|5112.3|5122.8|5112.8|5122.3|5112.3|5
1587011700000|2020-04-16 04:35:00|5122.1|5112.1|5122.6|5112.6|5122.6|5112.6|5122.1|5112.1|8
1587012000000|2020-04-16 04:40:00|5122.9|5112.9|5123.1|5113.1|5123.1|5113.1|5122.1|5112.1|7
1587012300000|2020-04-16 04:45:00|5123.4|5113.4|5123.6|5113.6|5123.6|5113.6|5122.3|5112.3|11
1587012600000|2020-04-16 04:50:00|5123.8|5113.8|5124.5|5114.5|5124.5|5114.5|5123.8|5113.8|11
1587012900000|2020-04-16 04:55:00|5125.3|5115.3|5125.4|5115.4|5125.8|5115.8|5125.1|5115.1|6
1587013200000|2020-04-16 05:00:00|5125.3|5115.3|5122.6|5112.6|5125.5|5115.5|5122.1|5112.1|21
1587013500000|2020-04-16 05:05:00|5122.9|5112.9|5120.1|5110.1|5123|5113|5120|5110|39
1587013800000|2020-04-16 05:10:00|5120.4|5110.4|5121|5111|5121.1|5111.1|5120|5110|12
1587014100000|2020-04-16 05:15:00|5121.3|5111.3|5124.9|5114.9|5125.6|5115.6|5121.3|5111.3|58
1587014400000|2020-04-16 05:20:00|5125.1|5115.1|5128.6|5118.6|5129.6|5119.6|5123.8|5113.8|61
1587014700000|2020-04-16 05:25:00|5128.9|5118.9|5129.5|5119.5|5130|5120|5128.3|5118.3|47
1587015000000|2020-04-16 05:30:00|5129.8|5119.8|5129|5119|5132.4|5122.4|5128.5|5118.5|103
1587015300000|2020-04-16 05:35:00|5129.3|5119.3|5128|5118|5132|5122|5123.8|5113.8|58
1587015600000|2020-04-16 05:40:00|5127.9|5117.9|5126.4|5116.4|5129.8|5119.8|5123.3|5113.3|83
1587015900000|2020-04-16 05:45:00|5126.6|5116.6|5124.8|5114.8|5129.1|5119.1|5124.8|5114.8|49
1587016200000|2020-04-16 05:50:00|5124.9|5114.9|5126.3|5116.3|5129.9|5119.9|5124.9|5114.9|58
1587016500000|2020-04-16 05:55:00|5126.1|5116.1|5127.6|5117.6|5127.6|5117.6|5121.5|5111.5|53
1587016800000|2020-04-16 06:00:00|5127.9|5117.9|5121.3|5111.3|5127.9|5117.9|5118.9|5108.9|92
1587017100000|2020-04-16 06:05:00|5121|5111|5119.6|5109.6|5121.5|5111.5|5119|5109|104
1587017400000|2020-04-16 06:10:00|5119.8|5109.8|5124.9|5114.9|5125.3|5115.3|5119.3|5109.3|108
1587017700000|2020-04-16 06:15:00|5124.6|5114.6|5127|5117|5128.1|5118.1|5123.3|5113.3|114
1587018000000|2020-04-16 06:20:00|5126.6|5116.6|5129.8|5119.8|5130|5120|5124.5|5114.5|145
1587018300000|2020-04-16 06:25:00|5130|5120|5137.4|5127.4|5137.6|5127.6|5128.8|5118.8|145
1587018600000|2020-04-16 06:30:00|5137.5|5127.5|5139.3|5129.3|5142.3|5132.3|5133.4|5123.4|130
1587018900000|2020-04-16 06:35:00|5139.4|5129.4|5135.4|5125.4|5142.5|5132.5|5135.4|5125.4|142
1587019200000|2020-04-16 06:40:00|5135.6|5125.6|5138.1|5128.1|5143.3|5133.3|5135.4|5125.4|153
1587019500000|2020-04-16 06:45:00|5137.9|5127.9|5135.5|5125.5|5140.4|5130.4|5135.3|5125.3|145
1587019800000|2020-04-16 06:50:00|5135.3|5125.3|5133.8|5123.8|5135.4|5125.4|5128|5118|106
1587020100000|2020-04-16 06:55:00|5133.5|5123.5|5133.1|5123.1|5135.5|5125.5|5131.4|5121.4|122
1587020400000|2020-04-16 07:00:00|5133.4|5123.4|5142.1|5132.1|5143.6|5133.6|5133.3|5123.3|160
1587020700000|2020-04-16 07:05:00|5142.4|5132.4|5145.9|5135.9|5146.6|5136.6|5139.9|5129.9|149
1587021000000|2020-04-16 07:10:00|5145.6|5135.6|5145.3|5135.3|5149|5139|5144.4|5134.4|114
1587021300000|2020-04-16 07:15:00|5145.1|5135.1|5135.1|5125.1|5145.1|5135.1|5134.6|5124.6|140
1587021600000|2020-04-16 07:20:00|5135.4|5125.4|5142|5132|5142|5132|5135.4|5125.4|69
1587021900000|2020-04-16 07:25:00|5142.1|5132.1|5139.8|5129.8|5142.5|5132.5|5137.4|5127.4|87
1587022200000|2020-04-16 07:30:00|5139.9|5129.9|5133.4|5123.4|5143|5133|5132.9|5122.9|89
1587022500000|2020-04-16 07:35:00|5133.1|5123.1|5130.3|5120.3|5133.4|5123.4|5127.3|5117.3|99
1587022800000|2020-04-16 07:40:00|5129.8|5119.8|5128.9|5118.9|5130.8|5120.8|5127.4|5117.4|69
1587023100000|2020-04-16 07:45:00|5128.6|5118.6|5129.8|5119.8|5130.6|5120.6|5127.5|5117.5|43
1587023400000|2020-04-16 07:50:00|5130|5120|5130|5120|5131.8|5121.8|5129|5119|81
1587023700000|2020-04-16 07:55:00|5129.8|5119.8|5129|5119|5132|5122|5129|5119|37
1587024000000|2020-04-16 08:00:00|5129.3|5119.3|5121.4|5111.4|5129.5|5119.5|5119.5|5109.5|136
1587024300000|2020-04-16 08:05:00|5121|5111|5122.1|5112.1|5123.5|5113.5|5120.1|5110.1|93
1587024600000|2020-04-16 08:10:00|5122.4|5112.4|5124.8|5114.8|5125|5115|5122.1|5112.1|41
1587024900000|2020-04-16 08:15:00|5125.6|5115.6|5123.9|5113.9|5129.3|5119.3|5123.5|5113.5|57
1587025200000|2020-04-16 08:20:00|5124.5|5114.5|5124.5|5114.5|5125.8|5115.8|5123.1|5113.1|66
1587025500000|2020-04-16 08:25:00|5124.4|5114.4|5124.3|5114.3|5125.9|5115.9|5123.1|5113.1|58
1587025800000|2020-04-16 08:30:00|5124.5|5114.5|5125.4|5115.4|5126|5116|5124|5114|49
1587026100000|2020-04-16 08:35:00|5125.9|5115.9|5126|5116|5127.4|5117.4|5125.9|5115.9|29
1587026400000|2020-04-16 08:40:00|5125.6|5115.6|5128.9|5118.9|5128.9|5118.9|5125.6|5115.6|41
1587026700000|2020-04-16 08:45:00|5129|5119|5133.9|5123.9|5134.3|5124.3|5128.9|5118.9|56
1587027000000|2020-04-16 08:50:00|5134.1|5124.1|5134.3|5124.3|5139|5129|5131.9|5121.9|86
1587027300000|2020-04-16 08:55:00|5134.4|5124.4|5133.9|5123.9|5136.6|5126.6|5133.1|5123.1|38
1587027600000|2020-04-16 09:00:00|5134.1|5124.1|5131.3|5121.3|5135|5125|5130.8|5120.8|91
1587027900000|2020-04-16 09:05:00|5131|5121|5132.5|5122.5|5134.8|5124.8|5130.8|5120.8|70
1587028200000|2020-04-16 09:10:00|5132.3|5122.3|5134.5|5124.5|5135.3|5125.3|5131.9|5121.9|37
1587028500000|2020-04-16 09:15:00|5134.8|5124.8|5135.9|5125.9|5137.6|5127.6|5134.5|5124.5|45
1587028800000|2020-04-16 09:20:00|5135.5|5125.5|5128.6|5118.6|5135.5|5125.5|5128|5118|42
1587029100000|2020-04-16 09:25:00|5128.8|5118.8|5126.4|5116.4|5131.4|5121.4|5126.4|5116.4|51
1587029400000|2020-04-16 09:30:00|5126.9|5116.9|5128.4|5118.4|5129.1|5119.1|5125.6|5115.6|72
1587029700000|2020-04-16 09:35:00|5128.5|5118.5|5129.5|5119.5|5130.9|5120.9|5128.1|5118.1|60
1587030000000|2020-04-16 09:40:00|5129.8|5119.8|5130.3|5120.3|5131.8|5121.8|5128.1|5118.1|56
1587030300000|2020-04-16 09:45:00|5130.4|5120.4|5129.9|5119.9|5130.9|5120.9|5128.4|5118.4|57
1587030600000|2020-04-16 09:50:00|5129.5|5119.5|5130.1|5120.1|5130.3|5120.3|5127.5|5117.5|31
1587030900000|2020-04-16 09:55:00|5130.4|5120.4|5132.1|5122.1|5132.1|5122.1|5129.8|5119.8|41
1587031200000|2020-04-16 10:00:00|5132.3|5122.3|5129.6|5119.6|5133|5123|5128.5|5118.5|68
1587031500000|2020-04-16 10:05:00|5129.9|5119.9|5130.3|5120.3|5131.9|5121.9|5128.5|5118.5|53
1587031800000|2020-04-16 10:10:00|5130|5120|5130.4|5120.4|5130.8|5120.8|5128.5|5118.5|63
1587032100000|2020-04-16 10:15:00|5130.8|5120.8|5131.1|5121.1|5131.1|5121.1|5129.3|5119.3|41
1587032400000|2020-04-16 10:20:00|5131.5|5121.5|5131.9|5121.9|5131.9|5121.9|5130|5120|45
1587032700000|2020-04-16 10:25:00|5132.1|5122.1|5132.1|5122.1|5133.1|5123.1|5131.4|5121.4|72
1587033000000|2020-04-16 10:30:00|5132.8|5122.8|5131.3|5121.3|5133.3|5123.3|5130.1|5120.1|40
1587033300000|2020-04-16 10:35:00|5131.5|5121.5|5129.8|5119.8|5131.9|5121.9|5129.5|5119.5|42
1587033600000|2020-04-16 10:40:00|5130|5120|5130.9|5120.9|5131.8|5121.8|5128.8|5118.8|58
1587033900000|2020-04-16 10:45:00|5130.6|5120.6|5129.4|5119.4|5131.8|5121.8|5128.1|5118.1|76
1587034200000|2020-04-16 10:50:00|5129.3|5119.3|5129.8|5119.8|5130.4|5120.4|5128.4|5118.4|42
1587034500000|2020-04-16 10:55:00|5129.3|5119.3|5129.4|5119.4|5129.6|5119.6|5128.6|5118.6|37
1587034800000|2020-04-16 11:00:00|5128.9|5118.9|5126|5116|5128.9|5118.9|5125.6|5115.6|62
1587035100000|2020-04-16 11:05:00|5126.3|5116.3|5129.3|5119.3|5130.4|5120.4|5126.3|5116.3|62
1587035400000|2020-04-16 11:10:00|5129|5119|5129.8|5119.8|5130.1|5120.1|5127.4|5117.4|58
1587035700000|2020-04-16 11:15:00|5129.5|5119.5|5128.6|5118.6|5129.5|5119.5|5125.9|5115.9|86
1587036000000|2020-04-16 11:20:00|5128.8|5118.8|5127.1|5117.1|5129.8|5119.8|5126.8|5116.8|83
1587036300000|2020-04-16 11:25:00|5126.9|5116.9|5128.9|5118.9|5129.1|5119.1|5126.3|5116.3|59
1587036600000|2020-04-16 11:30:00|5129.1|5119.1|5129.1|5119.1|5131.4|5121.4|5124.4|5114.4|186
1587036900000|2020-04-16 11:35:00|5129.3|5119.3|5127.8|5117.8|5129.9|5119.9|5127.4|5117.4|79
1587037200000|2020-04-16 11:40:00|5127.3|5117.3|5124.6|5114.6|5127.3|5117.3|5121.4|5111.4|103
1587037500000|2020-04-16 11:45:00|5124.8|5114.8|5125.4|5115.4|5126.5|5116.5|5123.5|5113.5|108
1587037800000|2020-04-16 11:50:00|5125.1|5115.1|5125.9|5115.9|5126.3|5116.3|5122.3|5112.3|93
1587038100000|2020-04-16 11:55:00|5125.8|5115.8|5124.9|5114.9|5127|5117|5122.5|5112.5|76
1587038400000|2020-04-16 12:00:00|5126.1|5116.1|5129.4|5119.4|5130.1|5120.1|5125.5|5115.5|83
1587038700000|2020-04-16 12:05:00|5129.5|5119.5|5133.8|5123.8|5135.3|5125.3|5129.5|5119.5|124
1587039000000|2020-04-16 12:10:00|5133.5|5123.5|5134.4|5124.4|5135.9|5125.9|5131.5|5121.5|126
1587039300000|2020-04-16 12:15:00|5134.1|5124.1|5133.5|5123.5|5137.4|5127.4|5133.3|5123.3|107
1587039600000|2020-04-16 12:20:00|5133.6|5123.6|5139.1|5129.1|5139.9|5129.9|5133.6|5123.6|100
1587039900000|2020-04-16 12:25:00|5138.6|5128.6|5139.6|5129.6|5140.1|5130.1|5137.3|5127.3|56
1587040200000|2020-04-16 12:30:00|5139.4|5129.4|5148.6|5138.6|5152.5|5142.5|5139.4|5129.4|311
1587040500000|2020-04-16 12:35:00|5149|5139|5150|5140|5155.3|5145.3|5148.4|5138.4|254
1587040800000|2020-04-16 12:40:00|5149.8|5139.8|5137.3|5127.3|5149.9|5139.9|5135.9|5125.9|307
1587041100000|2020-04-16 12:45:00|5137.5|5127.5|5148.4|5138.4|5155.3|5145.3|5136.5|5126.5|209
1587041400000|2020-04-16 12:50:00|5148.9|5138.9|5144.3|5134.3|5150.6|5140.6|5140.9|5130.9|169
1587041700000|2020-04-16 12:55:00|5144.4|5134.4|5148.3|5138.3|5150.4|5140.4|5144|5134|172
1587042000000|2020-04-16 13:00:00|5148.5|5138.5|5148|5138|5148.8|5138.8|5139.6|5129.6|150
1587042300000|2020-04-16 13:05:00|5148.5|5138.5|5147.4|5137.4|5149.8|5139.8|5143.8|5133.8|131
1587042600000|2020-04-16 13:10:00|5147.5|5137.5|5144.4|5134.4|5150.9|5140.9|5144.4|5134.4|111
1587042900000|2020-04-16 13:15:00|5144.6|5134.6|5147.1|5137.1|5149|5139|5144.6|5134.6|107
1587043200000|2020-04-16 13:20:00|5146.9|5136.9|5148.1|5138.1|5148.5|5138.5|5144|5134|83
1587043500000|2020-04-16 13:25:00|5148.3|5138.3|5148.8|5138.8|5153.8|5143.8|5148|5138|86
1587043800000|2020-04-16 13:30:00|5148.5|5138.5|5138.6|5128.6|5151.4|5141.4|5138.3|5128.3|206
1587044100000|2020-04-16 13:35:00|5138.9|5128.9|5139.9|5129.9|5143.6|5133.6|5134.8|5124.8|266
1587044400000|2020-04-16 13:40:00|5140.1|5130.1|5142.5|5132.5|5145|5135|5139.8|5129.8|204
1587044700000|2020-04-16 13:45:00|5142.8|5132.8|5137|5127|5144.8|5134.8|5134.5|5124.5|203
1587045000000|2020-04-16 13:50:00|5136.6|5126.6|5135.6|5125.6|5137.5|5127.5|5132.8|5122.8|163
1587045300000|2020-04-16 13:55:00|5135.4|5125.4|5132.4|5122.4|5138.4|5128.4|5131.1|5121.1|132
1587045600000|2020-04-16 14:00:00|5132.5|5122.5|5133.8|5123.8|5136.9|5126.9|5129.9|5119.9|170
1587045900000|2020-04-16 14:05:00|5134.1|5124.1|5141.6|5131.6|5141.6|5131.6|5133.3|5123.3|157
1587046200000|2020-04-16 14:10:00|5141.4|5131.4|5141.1|5131.1|5143.1|5133.1|5140.4|5130.4|71
1587046500000|2020-04-16 14:15:00|5141.3|5131.3|5141.1|5131.1|5144.8|5134.8|5141.1|5131.1|77
1587046800000|2020-04-16 14:20:00|5140.4|5130.4|5145.3|5135.3|5146.1|5136.1|5140.4|5130.4|113
1587047100000|2020-04-16 14:25:00|5145.1|5135.1|5144.4|5134.4|5148|5138|5141.8|5131.8|124
1587047400000|2020-04-16 14:30:00|5144.1|5134.1|5148.8|5138.8|5151.6|5141.6|5144.1|5134.1|172
1587047700000|2020-04-16 14:35:00|5148.9|5138.9|5144.3|5134.3|5151.9|5141.9|5144|5134|197
1587048000000|2020-04-16 14:40:00|5144|5134|5148.8|5138.8|5149|5139|5143.5|5133.5|156
1587048300000|2020-04-16 14:45:00|5148.9|5138.9|5146.1|5136.1|5149.1|5139.1|5142.8|5132.8|125
1587048600000|2020-04-16 14:50:00|5145.9|5135.9|5141.4|5131.4|5146.6|5136.6|5140.5|5130.5|138
1587048900000|2020-04-16 14:55:00|5141.3|5131.3|5140.3|5130.3|5143|5133|5138|5128|170
1587049200000|2020-04-16 15:00:00|5140.4|5130.4|5139.4|5129.4|5144.5|5134.5|5137.8|5127.8|156
1587049500000|2020-04-16 15:05:00|5139.5|5129.5|5137.6|5127.6|5143.8|5133.8|5137.5|5127.5|140
1587049800000|2020-04-16 15:10:00|5137.9|5127.9|5141.3|5131.3|5144.9|5134.9|5136.9|5126.9|184
1587050100000|2020-04-16 15:15:00|5141.5|5131.5|5144.5|5134.5|5144.8|5134.8|5140.6|5130.6|140
1587050400000|2020-04-16 15:20:00|5144.4|5134.4|5139.6|5129.6|5144.8|5134.8|5139.6|5129.6|125
1587050700000|2020-04-16 15:25:00|5139.4|5129.4|5143.9|5133.9|5144.3|5134.3|5137.9|5127.9|119
1587051000000|2020-04-16 15:30:00|5143.5|5133.5|5141.1|5131.1|5143.8|5133.8|5140.6|5130.6|118
1587051300000|2020-04-16 15:35:00|5141.3|5131.3|5138.6|5128.6|5141.3|5131.3|5136.1|5126.1|124
1587051600000|2020-04-16 15:40:00|5138.4|5128.4|5138.8|5128.8|5142|5132|5137.6|5127.6|94
1587051900000|2020-04-16 15:45:00|5139.5|5129.5|5146|5136|5149|5139|5139.5|5129.5|198
1587052200000|2020-04-16 15:50:00|5146.1|5136.1|5147.3|5137.3|5148.5|5138.5|5143.3|5133.3|135
1587052500000|2020-04-16 15:55:00|5147.8|5137.8|5144.3|5134.3|5149.5|5139.5|5144.3|5134.3|77
1587052800000|2020-04-16 16:00:00|5144.4|5134.4|5142.4|5132.4|5145.6|5135.6|5140.9|5130.9|137
1587053100000|2020-04-16 16:05:00|5142.3|5132.3|5144.5|5134.5|5145.1|5135.1|5141|5131|85
1587053400000|2020-04-16 16:10:00|5144.6|5134.6|5139.6|5129.6|5145.3|5135.3|5139.4|5129.4|114
1587053700000|2020-04-16 16:15:00|5139.9|5129.9|5131|5121|5139.9|5129.9|5128.6|5118.6|197
1587054000000|2020-04-16 16:20:00|5130.9|5120.9|5125.9|5115.9|5131.6|5121.6|5124.5|5114.5|206
1587054300000|2020-04-16 16:25:00|5126.1|5116.1|5122.1|5112.1|5127.3|5117.3|5121.5|5111.5|165
1587054600000|2020-04-16 16:30:00|5122|5112|5113.8|5103.8|5122|5112|5111.8|5101.8|145
1587054900000|2020-04-16 16:35:00|5113.4|5103.4|5114.3|5104.3|5116.5|5106.5|5113.1|5103.1|168
1587055200000|2020-04-16 16:40:00|5114.1|5104.1|5115.1|5105.1|5116.9|5106.9|5113.9|5103.9|140
1587055500000|2020-04-16 16:45:00|5114.9|5104.9|5110.1|5100.1|5115.1|5105.1|5109.6|5099.6|83
1587055800000|2020-04-16 16:50:00|5110.4|5100.4|5107.1|5097.1|5111.1|5101.1|5107.1|5097.1|86
1587056100000|2020-04-16 16:55:00|5106.9|5096.9|5108.1|5098.1|5112.8|5102.8|5106.5|5096.5|124
1587081600000|2020-04-17 00:00:00|5180|5170|5182|5172|5182.3|5172.3|5178.8|5168.8|52
1587081900000|2020-04-17 00:05:00|5182.3|5172.3|5184.3|5174.3|5185.9|5175.9|5180|5170|68
1587082200000|2020-04-17 00:10:00|5184.5|5174.5|5186.6|5176.6|5187.6|5177.6|5183.6|5173.6|68
1587082500000|2020-04-17 00:15:00|5186.5|5176.5|5187.6|5177.6|5187.8|5177.8|5184|5174|58
1587082800000|2020-04-17 00:20:00|5186.3|5176.3|5182.3|5172.3|5186.6|5176.6|5181.3|5171.3|42
1587083100000|2020-04-17 00:25:00|5182|5172|5184.3|5174.3|5184.3|5174.3|5181.8|5171.8|22
1587083400000|2020-04-17 00:30:00|5184.4|5174.4|5184.6|5174.6|5188|5178|5183.5|5173.5|51
1587083700000|2020-04-17 00:35:00|5184.4|5174.4|5188.5|5178.5|5189.1|5179.1|5184.3|5174.3|60
1587084000000|2020-04-17 00:40:00|5188.8|5178.8|5186.5|5176.5|5189.8|5179.8|5186.1|5176.1|46
1587084300000|2020-04-17 00:45:00|5186.6|5176.6|5185.4|5175.4|5187.1|5177.1|5184.4|5174.4|54
1587084600000|2020-04-17 00:50:00|5185.3|5175.3|5182.9|5172.9|5186|5176|5181.5|5171.5|61
1587084900000|2020-04-17 00:55:00|5182.5|5172.5|5184.3|5174.3|5187|5177|5182|5172|64
1587085200000|2020-04-17 01:00:00|5184.5|5174.5|5200.3|5190.3|5202.3|5192.3|5184.4|5174.4|449
1587085500000|2020-04-17 01:05:00|5200.1|5190.1|5206.3|5196.3|5210.8|5200.8|5200.1|5190.1|350
1587085800000|2020-04-17 01:10:00|5206.4|5196.4|5201.6|5191.6|5207.1|5197.1|5201.6|5191.6|113
1587086100000|2020-04-17 01:15:00|5201.9|5191.9|5206.5|5196.5|5207.6|5197.6|5200.9|5190.9|198
1587086400000|2020-04-17 01:20:00|5206.3|5196.3|5218.5|5208.5|5222.4|5212.4|5205.4|5195.4|204
1587086700000|2020-04-17 01:25:00|5218.8|5208.8|5233|5223|5233.3|5223.3|5218.8|5208.8|248
1587087000000|2020-04-17 01:30:00|5232.8|5222.8|5231.8|5221.8|5233.9|5223.9|5228.8|5218.8|190
1587087300000|2020-04-17 01:35:00|5232.1|5222.1|5242.8|5232.8|5243.6|5233.6|5232.1|5222.1|159
1587087600000|2020-04-17 01:40:00|5243|5233|5235.6|5225.6|5243.5|5233.5|5232.3|5222.3|112
1587087900000|2020-04-17 01:45:00|5235.8|5225.8|5235|5225|5239.4|5229.4|5234.8|5224.8|108
1587088200000|2020-04-17 01:50:00|5235.3|5225.3|5226.1|5216.1|5236.6|5226.6|5225.6|5215.6|140
1587088500000|2020-04-17 01:55:00|5226.3|5216.3|5220.5|5210.5|5227.8|5217.8|5219.9|5209.9|206
1587088800000|2020-04-17 02:00:00|5220.3|5210.3|5218.1|5208.1|5221.8|5211.8|5211.3|5201.3|194
1587089100000|2020-04-17 02:05:00|5218.3|5208.3|5217.8|5207.8|5221.5|5211.5|5216.5|5206.5|118
1587089400000|2020-04-17 02:10:00|5217.9|5207.9|5228.4|5218.4|5229.1|5219.1|5217.8|5207.8|160
1587089700000|2020-04-17 02:15:00|5228|5218|5228.6|5218.6|5229|5219|5225.6|5215.6|49
1587090000000|2020-04-17 02:20:00|5228.8|5218.8|5228.9|5218.9|5229.5|5219.5|5227.5|5217.5|36
1587090300000|2020-04-17 02:25:00|5228.8|5218.8|5230.5|5220.5|5230.9|5220.9|5228.8|5218.8|44
1587090600000|2020-04-17 02:30:00|5230.3|5220.3|5228.9|5218.9|5236.4|5226.4|5228.5|5218.5|152
1587090900000|2020-04-17 02:35:00|5229.1|5219.1|5230.1|5220.1|5231.1|5221.1|5224.9|5214.9|138
1587091200000|2020-04-17 02:40:00|5230|5220|5225.8|5215.8|5230.6|5220.6|5225.5|5215.5|104
1587091500000|2020-04-17 02:45:00|5225.5|5215.5|5223|5213|5226.6|5216.6|5221.8|5211.8|113
1587091800000|2020-04-17 02:50:00|5222.8|5212.8|5227.9|5217.9|5227.9|5217.9|5222|5212|72
1587092100000|2020-04-17 02:55:00|5228.1|5218.1|5231.5|5221.5|5233.1|5223.1|5227.6|5217.6|77
1587092400000|2020-04-17 03:00:00|5231.8|5221.8|5231.5|5221.5|5234.3|5224.3|5230.4|5220.4|91
1587092700000|2020-04-17 03:05:00|5231.9|5221.9|5227.5|5217.5|5233.3|5223.3|5223.8|5213.8|115
1587093000000|2020-04-17 03:10:00|5227.4|5217.4|5225.9|5215.9|5228.5|5218.5|5224.9|5214.9|56
1587093300000|2020-04-17 03:15:00|5225.6|5215.6|5225.5|5215.5|5228.5|5218.5|5225.4|5215.4|49
1587093600000|2020-04-17 03:20:00|5225.8|5215.8|5226.3|5216.3|5227.6|5217.6|5225|5215|72
1587093900000|2020-04-17 03:25:00|5226.5|5216.5|5223.5|5213.5|5228.5|5218.5|5223.3|5213.3|147
1587094200000|2020-04-17 03:30:00|5223.3|5213.3|5224.3|5214.3|5225.5|5215.5|5222.5|5212.5|60
1587094500000|2020-04-17 03:35:00|5224|5214|5218|5208|5224.9|5214.9|5216.3|5206.3|91
1587094800000|2020-04-17 03:40:00|5217.9|5207.9|5219.6|5209.6|5219.6|5209.6|5217.3|5207.3|54
1587095100000|2020-04-17 03:45:00|5219.8|5209.8|5223.8|5213.8|5224.4|5214.4|5219.8|5209.8|32
1587095400000|2020-04-17 03:50:00|5223.5|5213.5|5220.8|5210.8|5223.5|5213.5|5220.4|5210.4|23
1587095700000|2020-04-17 03:55:00|5220.9|5210.9|5224.5|5214.5|5224.5|5214.5|5220.9|5210.9|31
1587096000000|2020-04-17 04:00:00|5224.3|5214.3|5223.4|5213.4|5224.3|5214.3|5221.8|5211.8|36
1587096300000|2020-04-17 04:05:00|5223.3|5213.3|5224.8|5214.8|5224.8|5214.8|5222|5212|25
1587096600000|2020-04-17 04:10:00|5224.6|5214.6|5224.6|5214.6|5225.3|5215.3|5224.1|5214.1|23
1587096900000|2020-04-17 04:15:00|5224.9|5214.9|5225.8|5215.8|5226|5216|5224.1|5214.1|21
1587097200000|2020-04-17 04:20:00|5225.5|5215.5|5224.9|5214.9|5226|5216|5224|5214|26
1587097500000|2020-04-17 04:25:00|5225.1|5215.1|5225.6|5215.6|5225.6|5215.6|5224.8|5214.8|23
1587097800000|2020-04-17 04:30:00|5225.4|5215.4|5224.6|5214.6|5225.4|5215.4|5224|5214|31
1587098100000|2020-04-17 04:35:00|5224.9|5214.9|5224.5|5214.5|5224.9|5214.9|5224|5214|22
1587098400000|2020-04-17 04:40:00|5224.9|5214.9|5223.1|5213.1|5225.1|5215.1|5222.4|5212.4|23
1587098700000|2020-04-17 04:45:00|5223.3|5213.3|5221.5|5211.5|5224.4|5214.4|5221.4|5211.4|56
1587099000000|2020-04-17 04:50:00|5221.6|5211.6|5219.5|5209.5|5221.6|5211.6|5216.9|5206.9|26
1587099300000|2020-04-17 04:55:00|5219|5209|5220.6|5210.6|5221|5211|5219|5209|17
1587099600000|2020-04-17 05:00:00|5220.9|5210.9|5224|5214|5225.3|5215.3|5220.4|5210.4|32
1587099900000|2020-04-17 05:05:00|5223.9|5213.9|5226|5216|5226.8|5216.8|5223.9|5213.9|37
1587100200000|2020-04-17 05:10:00|5225.9|5215.9|5226.9|5216.9|5227.5|5217.5|5225.1|5215.1|31
1587100500000|2020-04-17 05:15:00|5227|5217|5226|5216|5228.8|5218.8|5225.8|5215.8|36
1587100800000|2020-04-17 05:20:00|5225.8|5215.8|5226|5216|5227.9|5217.9|5222.8|5212.8|40
1587101100000|2020-04-17 05:25:00|5226.3|5216.3|5231.3|5221.3|5231.3|5221.3|5225.8|5215.8|62
1587101400000|2020-04-17 05:30:00|5231.6|5221.6|5231.9|5221.9|5234.3|5224.3|5228.4|5218.4|117
1587101700000|2020-04-17 05:35:00|5231.8|5221.8|5228.1|5218.1|5231.9|5221.9|5227.6|5217.6|65
1587102000000|2020-04-17 05:40:00|5228.4|5218.4|5227.5|5217.5|5229.4|5219.4|5224.6|5214.6|52
1587102300000|2020-04-17 05:45:00|5227.4|5217.4|5230.1|5220.1|5230.8|5220.8|5227|5217|76
1587102600000|2020-04-17 05:50:00|5230.5|5220.5|5224.9|5214.9|5232.6|5222.6|5224.9|5214.9|120
1587102900000|2020-04-17 05:55:00|5225.1|5215.1|5217.4|5207.4|5225.6|5215.6|5213.3|5203.3|164
1587103200000|2020-04-17 06:00:00|5217.6|5207.6|5216.4|5206.4|5223.9|5213.9|5213.5|5203.5|194
1587103500000|2020-04-17 06:05:00|5216.5|5206.5|5211.3|5201.3|5219.9|5209.9|5211|5201|141
1587103800000|2020-04-17 06:10:00|5211.5|5201.5|5208.8|5198.8|5214.8|5204.8|5208|5198|79
1587104100000|2020-04-17 06:15:00|5208.5|5198.5|5209.8|5199.8|5211|5201|5206.8|5196.8|107
1587104400000|2020-04-17 06:20:00|5209.5|5199.5|5216.3|5206.3|5217.3|5207.3|5209.5|5199.5|107
1587104700000|2020-04-17 06:25:00|5216|5206|5213.6|5203.6|5216.3|5206.3|5208.5|5198.5|143
1587105000000|2020-04-17 06:30:00|5213.5|5203.5|5218.3|5208.3|5218.3|5208.3|5212.4|5202.4|133
1587105300000|2020-04-17 06:35:00|5218.1|5208.1|5219.4|5209.4|5221.6|5211.6|5215.8|5205.8|138
1587105600000|2020-04-17 06:40:00|5219.8|5209.8|5225|5215|5226.8|5216.8|5218.6|5208.6|104
1587105900000|2020-04-17 06:45:00|5225.3|5215.3|5221.4|5211.4|5225.9|5215.9|5219.8|5209.8|135
1587106200000|2020-04-17 06:50:00|5221.6|5211.6|5223.4|5213.4|5224.3|5214.3|5220.5|5210.5|93
1587106500000|2020-04-17 06:55:00|5223|5213|5230.6|5220.6|5232.4|5222.4|5223|5213|169
1587106800000|2020-04-17 07:00:00|5230.9|5220.9|5227.3|5217.3|5233.8|5223.8|5227.1|5217.1|173
1587107100000|2020-04-17 07:05:00|5227.6|5217.6|5213.4|5203.4|5227.6|5217.6|5213.4|5203.4|190
1587107400000|2020-04-17 07:10:00|5213.6|5203.6|5212.1|5202.1|5214.4|5204.4|5207.8|5197.8|116
1587107700000|2020-04-17 07:15:00|5212.4|5202.4|5215.6|5205.6|5217.4|5207.4|5211.9|5201.9|146
1587108000000|2020-04-17 07:20:00|5215.9|5205.9|5212.9|5202.9|5217|5207|5212.5|5202.5|96
1587108300000|2020-04-17 07:25:00|5213.3|5203.3|5213|5203|5214.5|5204.5|5212.9|5202.9|49
1587108600000|2020-04-17 07:30:00|5213.1|5203.1|5210.1|5200.1|5213.9|5203.9|5209.3|5199.3|104
1587108900000|2020-04-17 07:35:00|5210.3|5200.3|5204.8|5194.8|5210.9|5200.9|5201.5|5191.5|132
1587109200000|2020-04-17 07:40:00|5205|5195|5203.4|5193.4|5207.3|5197.3|5202.6|5192.6|101
1587109500000|2020-04-17 07:45:00|5203.1|5193.1|5203.1|5193.1|5207.5|5197.5|5202.4|5192.4|160
1587109800000|2020-04-17 07:50:00|5203.3|5193.3|5206.6|5196.6|5206.6|5196.6|5203.3|5193.3|100
1587110100000|2020-04-17 07:55:00|5206.5|5196.5|5210.4|5200.4|5213.4|5203.4|5206.5|5196.5|99
1587110400000|2020-04-17 08:00:00|5210.5|5200.5|5207.5|5197.5|5210.5|5200.5|5206|5196|133
1587110700000|2020-04-17 08:05:00|5208.1|5198.1|5208|5198|5208.5|5198.5|5207.5|5197.5|43
1587111000000|2020-04-17 08:10:00|5207.8|5197.8|5208.3|5198.3|5209.4|5199.4|5206.8|5196.8|44
1587111300000|2020-04-17 08:15:00|5207|5197|5203.9|5193.9|5207|5197|5200.9|5190.9|59
1587111600000|2020-04-17 08:20:00|5204.1|5194.1|5209.3|5199.3|5209.3|5199.3|5203.3|5193.3|66
1587111900000|2020-04-17 08:25:00|5209.1|5199.1|5203.1|5193.1|5209.1|5199.1|5201.6|5191.6|66
1587112200000|2020-04-17 08:30:00|5203.6|5193.6|5201.8|5191.8|5204.1|5194.1|5201.3|5191.3|62
1587112500000|2020-04-17 08:35:00|5201.9|5191.9|5201.9|5191.9|5204.1|5194.1|5201.9|5191.9|44
1587112800000|2020-04-17 08:40:00|5202.8|5192.8|5199.3|5189.3|5202.8|5192.8|5196.9|5186.9|76
1587113100000|2020-04-17 08:45:00|5199|5189|5199.8|5189.8|5200.1|5190.1|5198|5188|65
1587113400000|2020-04-17 08:50:00|5199.9|5189.9|5198.9|5188.9|5202.4|5192.4|5198.4|5188.4|56
1587113700000|2020-04-17 08:55:00|5198.6|5188.6|5199.4|5189.4|5199.6|5189.6|5197.9|5187.9|40
1587114000000|2020-04-17 09:00:00|5199.6|5189.6|5198.4|5188.4|5199.6|5189.6|5197.8|5187.8|32
1587114300000|2020-04-17 09:05:00|5198.1|5188.1|5202.8|5192.8|5205.3|5195.3|5198.1|5188.1|58
1587114600000|2020-04-17 09:10:00|5202.9|5192.9|5206.6|5196.6|5209.8|5199.8|5202.9|5192.9|114
1587114900000|2020-04-17 09:15:00|5206.9|5196.9|5206.3|5196.3|5209.3|5199.3|5205.9|5195.9|48
1587115200000|2020-04-17 09:20:00|5206.8|5196.8|5207.8|5197.8|5209.6|5199.6|5206.8|5196.8|70
1587115500000|2020-04-17 09:25:00|5208|5198|5206.3|5196.3|5209.3|5199.3|5204.8|5194.8|57
1587115800000|2020-04-17 09:30:00|5206|5196|5200|5190|5206.6|5196.6|5199|5189|92
1587116100000|2020-04-17 09:35:00|5200.1|5190.1|5196.1|5186.1|5204.4|5194.4|5193.5|5183.5|75
1587116400000|2020-04-17 09:40:00|5195|5185|5199|5189|5199.1|5189.1|5195|5185|70
1587116700000|2020-04-17 09:45:00|5199.1|5189.1|5200.4|5190.4|5201.5|5191.5|5197.6|5187.6|66
1587117000000|2020-04-17 09:50:00|5200.6|5190.6|5199.9|5189.9|5204.4|5194.4|5199.9|5189.9|138
1587117300000|2020-04-17 09:55:00|5200.1|5190.1|5200.6|5190.6|5201.1|5191.1|5197.1|5187.1|100
1587117600000|2020-04-17 10:00:00|5200.4|5190.4|5199.4|5189.4|5202.5|5192.5|5197.6|5187.6|91
1587117900000|2020-04-17 10:05:00|5198.9|5188.9|5198|5188|5199.9|5189.9|5197.5|5187.5|77
1587118200000|2020-04-17 10:10:00|5198.3|5188.3|5198.8|5188.8|5201.1|5191.1|5198.1|5188.1|58
1587118500000|2020-04-17 10:15:00|5199|5189|5202.6|5192.6|5202.6|5192.6|5198.6|5188.6|41
1587118800000|2020-04-17 10:20:00|5202.8|5192.8|5201.5|5191.5|5203.4|5193.4|5199.5|5189.5|57
1587119100000|2020-04-17 10:25:00|5201.4|5191.4|5200.6|5190.6|5201.4|5191.4|5199.4|5189.4|35
1587119400000|2020-04-17 10:30:00|5200.4|5190.4|5198.6|5188.6|5200.4|5190.4|5196.4|5186.4|60
1587119700000|2020-04-17 10:35:00|5197.9|5187.9|5198.4|5188.4|5198.9|5188.9|5196.4|5186.4|54
1587120000000|2020-04-17 10:40:00|5199.3|5189.3|5197.6|5187.6|5199.6|5189.6|5197|5187|32
1587120300000|2020-04-17 10:45:00|5197.4|5187.4|5199.5|5189.5|5199.9|5189.9|5197.4|5187.4|44
1587120600000|2020-04-17 10:50:00|5199.3|5189.3|5202|5192|5202.3|5192.3|5199|5189|57
1587120900000|2020-04-17 10:55:00|5202.5|5192.5|5202.3|5192.3|5203.5|5193.5|5201.4|5191.4|54
1587121200000|2020-04-17 11:00:00|5202.4|5192.4|5202.5|5192.5|5203.1|5193.1|5202|5192|34
1587121500000|2020-04-17 11:05:00|5202.8|5192.8|5202.9|5192.9|5203.4|5193.4|5201.8|5191.8|65
1587121800000|2020-04-17 11:10:00|5203|5193|5204.5|5194.5|5205.9|5195.9|5202.5|5192.5|45
1587122100000|2020-04-17 11:15:00|5204.8|5194.8|5204|5194|5207.6|5197.6|5201.5|5191.5|131
1587122400000|2020-04-17 11:20:00|5203.5|5193.5|5203.8|5193.8|5204.8|5194.8|5202.9|5192.9|57
1587122700000|2020-04-17 11:25:00|5204|5194|5206.6|5196.6|5210.4|5200.4|5204|5194|92
1587123000000|2020-04-17 11:30:00|5206.5|5196.5|5198.4|5188.4|5208.3|5198.3|5195.9|5185.9|269
1587123300000|2020-04-17 11:35:00|5198.6|5188.6|5202|5192|5203.9|5193.9|5198.6|5188.6|147
1587123600000|2020-04-17 11:40:00|5202.1|5192.1|5202.6|5192.6|5203.3|5193.3|5198.9|5188.9|67
1587123900000|2020-04-17 11:45:00|5202.8|5192.8|5204.4|5194.4|5206.8|5196.8|5202.8|5192.8|115
1587124200000|2020-04-17 11:50:00|5204.1|5194.1|5210.9|5200.9|5214.1|5204.1|5203.1|5193.1|121
1587124500000|2020-04-17 11:55:00|5211.3|5201.3|5212.5|5202.5|5215.6|5205.6|5211.3|5201.3|107
1587124800000|2020-04-17 12:00:00|5212|5202|5213.6|5203.6|5216|5206|5210.9|5200.9|182
1587125100000|2020-04-17 12:05:00|5213.9|5203.9|5216.4|5206.4|5217.3|5207.3|5212|5202|119
1587125400000|2020-04-17 12:10:00|5216.3|5206.3|5212.5|5202.5|5219.4|5209.4|5211.8|5201.8|134
1587125700000|2020-04-17 12:15:00|5212.3|5202.3|5213.6|5203.6|5215.9|5205.9|5207.3|5197.3|144
1587126000000|2020-04-17 12:20:00|5213.9|5203.9|5217.5|5207.5|5218.1|5208.1|5212.4|5202.4|182
1587126300000|2020-04-17 12:25:00|5217.8|5207.8|5216.9|5206.9|5219.5|5209.5|5215.1|5205.1|133
1587126600000|2020-04-17 12:30:00|5217|5207|5214.5|5204.5|5218.5|5208.5|5214|5204|99
1587126900000|2020-04-17 12:35:00|5214.8|5204.8|5219.5|5209.5|5219.6|5209.6|5214.1|5204.1|111
1587127200000|2020-04-17 12:40:00|5219.8|5209.8|5224|5214|5224.9|5214.9|5219.5|5209.5|117
1587127500000|2020-04-17 12:45:00|5224.1|5214.1|5229|5219|5229.9|5219.9|5223.1|5213.1|107
1587127800000|2020-04-17 12:50:00|5229.3|5219.3|5230.9|5220.9|5232.6|5222.6|5228.4|5218.4|139
1587128100000|2020-04-17 12:55:00|5231.1|5221.1|5219.9|5209.9|5231.8|5221.8|5219.9|5209.9|152
1587128400000|2020-04-17 13:00:00|5220.1|5210.1|5231.3|5221.3|5231.8|5221.8|5220.1|5210.1|155
1587128700000|2020-04-17 13:05:00|5231.8|5221.8|5220.8|5210.8|5232.8|5222.8|5220.1|5210.1|189
1587129000000|2020-04-17 13:10:00|5221.1|5211.1|5216|5206|5222.9|5212.9|5211.3|5201.3|163
1587129300000|2020-04-17 13:15:00|5215.8|5205.8|5224.4|5214.4|5227.4|5217.4|5215.8|5205.8|181
1587129600000|2020-04-17 13:20:00|5224.6|5214.6|5225.8|5215.8|5228|5218|5223.6|5213.6|204
1587129900000|2020-04-17 13:25:00|5226.1|5216.1|5223.6|5213.6|5227|5217|5217.8|5207.8|223
1587130200000|2020-04-17 13:30:00|5223.4|5213.4|5224.1|5214.1|5229.9|5219.9|5223.4|5213.4|287
1587130500000|2020-04-17 13:35:00|5224.4|5214.4|5225.1|5215.1|5228.1|5218.1|5221.9|5211.9|281
1587130800000|2020-04-17 13:40:00|5224.9|5214.9|5222.6|5212.6|5226|5216|5219.9|5209.9|263
1587131100000|2020-04-17 13:45:00|5222.9|5212.9|5228.9|5218.9|5230.5|5220.5|5222.6|5212.6|269
1587131400000|2020-04-17 13:50:00|5229.1|5219.1|5228.1|5218.1|5230.5|5220.5|5227.4|5217.4|212
1587131700000|2020-04-17 13:55:00|5228.5|5218.5|5229.9|5219.9|5230.5|5220.5|5226.6|5216.6|139
1587132000000|2020-04-17 14:00:00|5229.6|5219.6|5231.4|5221.4|5231.8|5221.8|5227.9|5217.9|196
1587132300000|2020-04-17 14:05:00|5231.5|5221.5|5236.9|5226.9|5236.9|5226.9|5230.9|5220.9|146
1587132600000|2020-04-17 14:10:00|5236.8|5226.8|5227.4|5217.4|5239.3|5229.3|5227.1|5217.1|181
1587132900000|2020-04-17 14:15:00|5227.8|5217.8|5223.8|5213.8|5229|5219|5212.6|5202.6|282
1587133200000|2020-04-17 14:20:00|5223.9|5213.9|5215.3|5205.3|5224.9|5214.9|5211.5|5201.5|161
1587133500000|2020-04-17 14:25:00|5214.9|5204.9|5207.5|5197.5|5214.9|5204.9|5206|5196|174
1587133800000|2020-04-17 14:30:00|5207.8|5197.8|5209.4|5199.4|5209.6|5199.6|5204.6|5194.6|104
1587134100000|2020-04-17 14:35:00|5209.1|5199.1|5210.3|5200.3|5211.8|5201.8|5207.4|5197.4|149
1587134400000|2020-04-17 14:40:00|5210.5|5200.5|5208.1|5198.1|5212.1|5202.1|5207.9|5197.9|141
1587134700000|2020-04-17 14:45:00|5208.4|5198.4|5207.3|5197.3|5211.3|5201.3|5205.4|5195.4|116
1587135000000|2020-04-17 14:50:00|5207|5197|5208.5|5198.5|5209.6|5199.6|5206.8|5196.8|97
1587135300000|2020-04-17 14:55:00|5208.3|5198.3|5208.6|5198.6|5209.9|5199.9|5204.9|5194.9|139
1587135600000|2020-04-17 15:00:00|5208.4|5198.4|5209|5199|5209.6|5199.6|5207.6|5197.6|59
1587135900000|2020-04-17 15:05:00|5208.8|5198.8|5201.4|5191.4|5208.9|5198.9|5199.5|5189.5|151
1587136200000|2020-04-17 15:10:00|5201.1|5191.1|5197.8|5187.8|5201.6|5191.6|5193.9|5183.9|161
1587136500000|2020-04-17 15:15:00|5197.5|5187.5|5201.9|5191.9|5203.1|5193.1|5193.6|5183.6|177
1587136800000|2020-04-17 15:20:00|5201.8|5191.8|5199.6|5189.6|5204.1|5194.1|5197.1|5187.1|115
1587137100000|2020-04-17 15:25:00|5199.3|5189.3|5210.1|5200.1|5210.4|5200.4|5199.3|5189.3|153
1587137400000|2020-04-17 15:30:00|5210|5200|5210.4|5200.4|5211|5201|5206.3|5196.3|134
1587137700000|2020-04-17 15:35:00|5210.6|5200.6|5213.3|5203.3|5216|5206|5206.5|5196.5|168
1587138000000|2020-04-17 15:40:00|5213.4|5203.4|5201.1|5191.1|5213.6|5203.6|5199.6|5189.6|144
1587138300000|2020-04-17 15:45:00|5201.3|5191.3|5216.1|5206.1|5219.5|5209.5|5201.3|5191.3|325
1587138600000|2020-04-17 15:50:00|5215.9|5205.9|5211.6|5201.6|5216.1|5206.1|5211.1|5201.1|105
1587138900000|2020-04-17 15:55:00|5211.8|5201.8|5212.8|5202.8|5214.6|5204.6|5210.9|5200.9|108
1587139200000|2020-04-17 16:00:00|5213|5203|5214.6|5204.6|5218.3|5208.3|5210.6|5200.6|120
1587139500000|2020-04-17 16:05:00|5214.8|5204.8|5216.9|5206.9|5218.8|5208.8|5214.5|5204.5|68
1587139800000|2020-04-17 16:10:00|5217.3|5207.3|5218.1|5208.1|5218.4|5208.4|5216.1|5206.1|61
1587140100000|2020-04-17 16:15:00|5217.9|5207.9|5217.5|5207.5|5218.4|5208.4|5214.9|5204.9|58
1587140400000|2020-04-17 16:20:00|5217.6|5207.6|5216.3|5206.3|5217.6|5207.6|5215.1|5205.1|48
1587140700000|2020-04-17 16:25:00|5216.4|5206.4|5217.4|5207.4|5217.4|5207.4|5213.9|5203.9|56
1587141000000|2020-04-17 16:30:00|5217.1|5207.1|5218.6|5208.6|5219.5|5209.5|5216.8|5206.8|38
1587141300000|2020-04-17 16:35:00|5218.4|5208.4|5214.4|5204.4|5218.4|5208.4|5213.4|5203.4|73
1587141600000|2020-04-17 16:40:00|5214.3|5204.3|5214.8|5204.8|5215.9|5205.9|5210.9|5200.9|68
1587141900000|2020-04-17 16:45:00|5214.6|5204.6|5218.1|5208.1|5219|5209|5214.1|5204.1|48
1587142200000|2020-04-17 16:50:00|5218.6|5208.6|5216.6|5206.6|5218.6|5208.6|5216.6|5206.6|29
1587142500000|2020-04-17 16:55:00|5216.4|5206.4|5217.3|5207.3|5219.5|5209.5|5214.8|5204.8|128
1587340800000|2020-04-20 00:00:00|5203.6|5201.5|5200.9|5190.9|5204.5|5201.5|5200.8|5190.8|35
1587341100000|2020-04-20 00:05:00|5200.5|5190.5|5202.4|5192.4|5202.6|5192.6|5200.1|5190.1|45
1587341400000|2020-04-20 00:10:00|5202.1|5192.1|5203.8|5193.8|5203.8|5193.8|5199.9|5189.9|31
1587341700000|2020-04-20 00:15:00|5203|5193|5204.5|5194.5|5207.1|5197.1|5202.4|5192.4|49
1587342000000|2020-04-20 00:20:00|5204.8|5194.8|5204.5|5194.5|5206|5196|5203.5|5193.5|41
1587342300000|2020-04-20 00:25:00|5204.3|5194.3|5203.3|5193.3|5205.3|5195.3|5203.3|5193.3|26
1587342600000|2020-04-20 00:30:00|5204|5194|5209.5|5199.5|5209.5|5199.5|5203.3|5193.3|61
1587342900000|2020-04-20 00:35:00|5210.1|5200.1|5214|5204|5214.8|5204.8|5210.1|5200.1|22
1587343200000|2020-04-20 00:40:00|5213.8|5203.8|5211.9|5201.9|5213.8|5203.8|5211.9|5201.9|22
1587343500000|2020-04-20 00:45:00|5211.6|5201.6|5213.4|5203.4|5216.6|5206.6|5211.3|5201.3|68
1587343800000|2020-04-20 00:50:00|5213.1|5203.1|5206|5196|5213.6|5203.6|5204|5194|50
1587344100000|2020-04-20 00:55:00|5206.3|5196.3|5210.3|5200.3|5212|5202|5204|5194|105
1587344400000|2020-04-20 01:00:00|5210.4|5200.4|5197.5|5187.5|5214.5|5204.5|5196.5|5186.5|428
1587344700000|2020-04-20 01:05:00|5197.9|5187.9|5202|5192|5202.5|5192.5|5196.8|5186.8|224
1587345000000|2020-04-20 01:10:00|5201.9|5191.9|5215.1|5205.1|5217.5|5207.5|5198.6|5188.6|252
1587345300000|2020-04-20 01:15:00|5215.3|5205.3|5211.4|5201.4|5215.3|5205.3|5207.4|5197.4|205
1587345600000|2020-04-20 01:20:00|5211.1|5201.1|5213.4|5203.4|5213.4|5203.4|5209.1|5199.1|136
1587345900000|2020-04-20 01:25:00|5213|5203|5217.4|5207.4|5219.4|5209.4|5212.9|5202.9|307
1587346200000|2020-04-20 01:30:00|5217|5207|5212.6|5202.6|5220.6|5210.6|5212.4|5202.4|260
1587346500000|2020-04-20 01:35:00|5212.9|5202.9|5214.1|5204.1|5216|5206|5208.4|5198.4|176
1587346800000|2020-04-20 01:40:00|5214|5204|5213.4|5203.4|5215.5|5205.5|5210.9|5200.9|125
1587347100000|2020-04-20 01:45:00|5213.6|5203.6|5217.1|5207.1|5218.1|5208.1|5213.6|5203.6|121
1587347400000|2020-04-20 01:50:00|5216.9|5206.9|5220.1|5210.1|5220.3|5210.3|5214.4|5204.4|129
1587347700000|2020-04-20 01:55:00|5220|5210|5224.8|5214.8|5224.9|5214.9|5219|5209|194
1587348000000|2020-04-20 02:00:00|5225|5215|5230|5220|5230|5220|5223.1|5213.1|177
1587348300000|2020-04-20 02:05:00|5230.4|5220.4|5232.6|5222.6|5232.6|5222.6|5227.3|5217.3|143
1587348600000|2020-04-20 02:10:00|5232.5|5222.5|5234.5|5224.5|5234.6|5224.6|5229.6|5219.6|161
1587348900000|2020-04-20 02:15:00|5234.6|5224.6|5234.5|5224.5|5235.6|5225.6|5229.5|5219.5|92
1587349200000|2020-04-20 02:20:00|5234.3|5224.3|5233.8|5223.8|5234.8|5224.8|5233.4|5223.4|44
1587349500000|2020-04-20 02:25:00|5233.5|5223.5|5231.6|5221.6|5236.6|5226.6|5231.6|5221.6|46
1587349800000|2020-04-20 02:30:00|5231.8|5221.8|5247.1|5237.1|5252.8|5242.8|5231.8|5221.8|305
1587350100000|2020-04-20 02:35:00|5247.4|5237.4|5245|5235|5251.4|5241.4|5245|5235|210
1587350400000|2020-04-20 02:40:00|5244.6|5234.6|5246.8|5236.8|5248.1|5238.1|5240.8|5230.8|152
1587350700000|2020-04-20 02:45:00|5247|5237|5240.1|5230.1|5250.3|5240.3|5239.4|5229.4|225
1587351000000|2020-04-20 02:50:00|5240.4|5230.4|5245.3|5235.3|5245.8|5235.8|5239.4|5229.4|153
1587351300000|2020-04-20 02:55:00|5245.5|5235.5|5242|5232|5245.5|5235.5|5239|5229|112
1587351600000|2020-04-20 03:00:00|5241.9|5231.9|5238|5228|5241.9|5231.9|5235.5|5225.5|146
1587351900000|2020-04-20 03:05:00|5237.8|5227.8|5242|5232|5242|5232|5237|5227|77
1587352200000|2020-04-20 03:10:00|5241.8|5231.8|5243|5233|5243.6|5233.6|5239.9|5229.9|84
1587352500000|2020-04-20 03:15:00|5243.3|5233.3|5244.1|5234.1|5245.3|5235.3|5242.3|5232.3|91
1587352800000|2020-04-20 03:20:00|5242.4|5232.4|5242.5|5232.5|5245.1|5235.1|5242.1|5232.1|114
1587353100000|2020-04-20 03:25:00|5242.3|5232.3|5242.8|5232.8|5244.3|5234.3|5242|5232|59
1587353400000|2020-04-20 03:30:00|5242.5|5232.5|5240.8|5230.8|5244|5234|5240.8|5230.8|27
1587353700000|2020-04-20 03:35:00|5241.3|5231.3|5241.1|5231.1|5242.3|5232.3|5241.1|5231.1|17
1587354000000|2020-04-20 03:40:00|5241.5|5231.5|5241|5231|5241.5|5231.5|5240.1|5230.1|23
1587354300000|2020-04-20 03:45:00|5240.6|5230.6|5237.6|5227.6|5240.6|5230.6|5237|5227|25
1587354600000|2020-04-20 03:50:00|5237.9|5227.9|5237.4|5227.4|5238.1|5228.1|5237.4|5227.4|11
1587354900000|2020-04-20 03:55:00|5237.9|5227.9|5238.9|5228.9|5239.3|5229.3|5237.8|5227.8|16
1587355200000|2020-04-20 04:00:00|5238.6|5228.6|5238.5|5228.5|5238.9|5228.9|5237.8|5227.8|24
1587355500000|2020-04-20 04:05:00|5238.4|5228.4|5239.5|5229.5|5241.5|5231.5|5238.1|5228.1|37
1587355800000|2020-04-20 04:10:00|5239.9|5229.9|5240.3|5230.3|5240.5|5230.5|5239.4|5229.4|21
1587356100000|2020-04-20 04:15:00|5240.4|5230.4|5240.1|5230.1|5241.3|5231.3|5239.4|5229.4|27
1587356400000|2020-04-20 04:20:00|5239.9|5229.9|5239|5229|5240.1|5230.1|5239|5229|22
1587356700000|2020-04-20 04:25:00|5238.8|5228.8|5239.1|5229.1|5239.1|5229.1|5238.3|5228.3|24
1587357000000|2020-04-20 04:30:00|5239.4|5229.4|5238.8|5228.8|5239.8|5229.8|5238.8|5228.8|14
1587357300000|2020-04-20 04:35:00|5239|5229|5238.9|5228.9|5239.9|5229.9|5238.8|5228.8|21
1587357600000|2020-04-20 04:40:00|5238.8|5228.8|5237.3|5227.3|5238.8|5228.8|5237.3|5227.3|10
1587357900000|2020-04-20 04:45:00|5237.5|5227.5|5235.1|5225.1|5238.4|5228.4|5234.8|5224.8|34
1587358200000|2020-04-20 04:50:00|5235.4|5225.4|5236|5226|5236.3|5226.3|5235.1|5225.1|14
1587358500000|2020-04-20 04:55:00|5235.8|5225.8|5235.5|5225.5|5235.8|5225.8|5235.3|5225.3|7
1587358800000|2020-04-20 05:00:00|5235.8|5225.8|5234.9|5224.9|5236.8|5226.8|5234.9|5224.9|27
1587359100000|2020-04-20 05:05:00|5234.8|5224.8|5235.1|5225.1|5235.4|5225.4|5233.6|5223.6|42
1587359400000|2020-04-20 05:10:00|5235.4|5225.4|5232.9|5222.9|5235.8|5225.8|5232.9|5222.9|33
1587359700000|2020-04-20 05:15:00|5233.4|5223.4|5235.8|5225.8|5235.8|5225.8|5232.6|5222.6|39
1587360000000|2020-04-20 05:20:00|5235.5|5225.5|5235.5|5225.5|5237|5227|5234.6|5224.6|28
1587360300000|2020-04-20 05:25:00|5235.8|5225.8|5235.5|5225.5|5236.1|5226.1|5234.6|5224.6|47
1587360600000|2020-04-20 05:30:00|5235.8|5225.8|5243.5|5233.5|5244.3|5234.3|5235.8|5225.8|196
1587360900000|2020-04-20 05:35:00|5243.6|5233.6|5237.3|5227.3|5245.4|5235.4|5237.3|5227.3|129
1587361200000|2020-04-20 05:40:00|5237|5227|5238.9|5228.9|5238.9|5228.9|5235.4|5225.4|114
1587361500000|2020-04-20 05:45:00|5239.1|5229.1|5243|5233|5243.4|5233.4|5236.6|5226.6|118
1587361800000|2020-04-20 05:50:00|5242.8|5232.8|5243.4|5233.4|5244.8|5234.8|5241.6|5231.6|134
1587362100000|2020-04-20 05:55:00|5242.8|5232.8|5239.6|5229.6|5244.1|5234.1|5238.9|5228.9|97
1587362400000|2020-04-20 06:00:00|5239.8|5229.8|5236.5|5226.5|5239.8|5229.8|5234.5|5224.5|150
1587362700000|2020-04-20 06:05:00|5236.4|5226.4|5238.4|5228.4|5239.8|5229.8|5235.9|5225.9|120
1587363000000|2020-04-20 06:10:00|5238.9|5228.9|5241.3|5231.3|5241.9|5231.9|5238.9|5228.9|73
1587363300000|2020-04-20 06:15:00|5240.5|5230.5|5243|5233|5243.8|5233.8|5238.9|5228.9|72
1587363600000|2020-04-20 06:20:00|5242.9|5232.9|5244|5234|5244|5234|5242.3|5232.3|30
1587363900000|2020-04-20 06:25:00|5243.9|5233.9|5247.5|5237.5|5247.5|5237.5|5241.9|5231.9|110
1587364200000|2020-04-20 06:30:00|5247.3|5237.3|5242.8|5232.8|5248.9|5238.9|5242|5232|175
1587364500000|2020-04-20 06:35:00|5242.3|5232.3|5243.9|5233.9|5244.5|5234.5|5240.1|5230.1|119
1587364800000|2020-04-20 06:40:00|5243.6|5233.6|5243.8|5233.8|5244.9|5234.9|5240.6|5230.6|65
1587365100000|2020-04-20 06:45:00|5243.6|5233.6|5240.8|5230.8|5244.1|5234.1|5238.8|5228.8|82
1587365400000|2020-04-20 06:50:00|5241.1|5231.1|5243.5|5233.5|5247.4|5237.4|5239.8|5229.8|120
1587365700000|2020-04-20 06:55:00|5243.4|5233.4|5231.3|5221.3|5243.5|5233.5|5231.3|5221.3|235
1587366000000|2020-04-20 07:00:00|5231.5|5221.5|5232.4|5222.4|5240|5230|5229|5219|138
1587366300000|2020-04-20 07:05:00|5232.3|5222.3|5233.4|5223.4|5235.8|5225.8|5231|5221|97
1587366600000|2020-04-20 07:10:00|5233.6|5223.6|5224.3|5214.3|5234.6|5224.6|5222.3|5212.3|79
1587366900000|2020-04-20 07:15:00|5224.1|5214.1|5223.4|5213.4|5228.9|5218.9|5222|5212|102
1587367200000|2020-04-20 07:20:00|5223.1|5213.1|5221.5|5211.5|5226.3|5216.3|5219.6|5209.6|137
1587367500000|2020-04-20 07:25:00|5221.4|5211.4|5223.1|5213.1|5224.8|5214.8|5221.4|5211.4|74
1587367800000|2020-04-20 07:30:00|5222.9|5212.9|5226.9|5216.9|5229.9|5219.9|5221|5211|69
1587368100000|2020-04-20 07:35:00|5226.6|5216.6|5225|5215|5229|5219|5223.4|5213.4|97
1587368400000|2020-04-20 07:40:00|5226.6|5216.6|5225.5|5215.5|5227.8|5217.8|5225.5|5215.5|71
1587368700000|2020-04-20 07:45:00|5225.6|5215.6|5228.6|5218.6|5229|5219|5225.4|5215.4|69
1587369000000|2020-04-20 07:50:00|5228.9|5218.9|5229.3|5219.3|5232.6|5222.6|5228.6|5218.6|56
1587369300000|2020-04-20 07:55:00|5228.9|5218.9|5231.9|5221.9|5232.5|5222.5|5226.8|5216.8|59
1587369600000|2020-04-20 08:00:00|5231.8|5221.8|5230.9|5220.9|5231.9|5221.9|5227.8|5217.8|106
1587369900000|2020-04-20 08:05:00|5230.1|5220.1|5232.4|5222.4|5232.6|5222.6|5229.4|5219.4|84
1587370200000|2020-04-20 08:10:00|5232.1|5222.1|5227.5|5217.5|5232.1|5222.1|5227.5|5217.5|72
1587370500000|2020-04-20 08:15:00|5227.8|5217.8|5229.5|5219.5|5230.1|5220.1|5226|5216|89
1587370800000|2020-04-20 08:20:00|5229.8|5219.8|5221.5|5211.5|5230|5220|5221|5211|56
1587371100000|2020-04-20 08:25:00|5221.3|5211.3|5219.8|5209.8|5221.8|5211.8|5217.1|5207.1|70
1587371400000|2020-04-20 08:30:00|5219.6|5209.6|5219.6|5209.6|5221.8|5211.8|5219|5209|75
1587371700000|2020-04-20 08:35:00|5219.8|5209.8|5211.6|5201.6|5220.5|5210.5|5211|5201|75
1587372000000|2020-04-20 08:40:00|5211.3|5201.3|5212.6|5202.6|5213.1|5203.1|5209.8|5199.8|93
1587372300000|2020-04-20 08:45:00|5213|5203|5215.1|5205.1|5215.1|5205.1|5212.5|5202.5|66
1587372600000|2020-04-20 08:50:00|5214.9|5204.9|5211.4|5201.4|5218.8|5208.8|5209.9|5199.9|107
1587372900000|2020-04-20 08:55:00|5211.6|5201.6|5209.1|5199.1|5211.9|5201.9|5208.3|5198.3|72
1587373200000|2020-04-20 09:00:00|5209|5199|5218.9|5208.9|5218.9|5208.9|5209|5199|106
1587373500000|2020-04-20 09:05:00|5219|5209|5221.8|5211.8|5222.8|5212.8|5219|5209|140
1587373800000|2020-04-20 09:10:00|5221.9|5211.9|5221.5|5211.5|5222.6|5212.6|5219.9|5209.9|75
1587374100000|2020-04-20 09:15:00|5221.6|5211.6|5220.3|5210.3|5222.4|5212.4|5220.3|5210.3|115
1587374400000|2020-04-20 09:20:00|5220.5|5210.5|5221.3|5211.3|5222.1|5212.1|5220.1|5210.1|60
1587374700000|2020-04-20 09:25:00|5221|5211|5223.8|5213.8|5224.5|5214.5|5220.4|5210.4|70
1587375000000|2020-04-20 09:30:00|5224|5214|5215.8|5205.8|5224.5|5214.5|5215.8|5205.8|76
1587375300000|2020-04-20 09:35:00|5215.6|5205.6|5211.5|5201.5|5215.6|5205.6|5211.1|5201.1|68
1587375600000|2020-04-20 09:40:00|5211.6|5201.6|5213.8|5203.8|5213.8|5203.8|5210|5200|40
1587375900000|2020-04-20 09:45:00|5214.3|5204.3|5217.9|5207.9|5218.4|5208.4|5211.6|5201.6|52
1587376200000|2020-04-20 09:50:00|5219.1|5209.1|5218.5|5208.5|5220.5|5210.5|5218.5|5208.5|59
1587376500000|2020-04-20 09:55:00|5218|5208|5214|5204|5218|5208|5212.3|5202.3|110
1587376800000|2020-04-20 10:00:00|5214.3|5204.3|5214.4|5204.4|5216|5206|5212.1|5202.1|96
1587377100000|2020-04-20 10:05:00|5214.6|5204.6|5212.6|5202.6|5215.1|5205.1|5210.5|5200.5|92
1587377400000|2020-04-20 10:10:00|5212.1|5202.1|5206.6|5196.6|5213.8|5203.8|5206.6|5196.6|96
1587377700000|2020-04-20 10:15:00|5206.4|5196.4|5206.6|5196.6|5211.5|5201.5|5206.1|5196.1|87
1587378000000|2020-04-20 10:20:00|5206.8|5196.8|5198.1|5188.1|5207.1|5197.1|5197.6|5187.6|103
1587378300000|2020-04-20 10:25:00|5197.9|5187.9|5195.8|5185.8|5200.1|5190.1|5195|5185|121
1587378600000|2020-04-20 10:30:00|5195.9|5185.9|5195|5185|5198.6|5188.6|5194.9|5184.9|88
1587378900000|2020-04-20 10:35:00|5195.3|5185.3|5195.6|5185.6|5196.3|5186.3|5194.3|5184.3|63
1587379200000|2020-04-20 10:40:00|5195.9|5185.9|5197|5187|5199.5|5189.5|5195.9|5185.9|44
1587379500000|2020-04-20 10:45:00|5197.1|5187.1|5197.4|5187.4|5198.1|5188.1|5196.5|5186.5|50
1587379800000|2020-04-20 10:50:00|5196.9|5186.9|5198.6|5188.6|5198.6|5188.6|5196.5|5186.5|50
1587380100000|2020-04-20 10:55:00|5198.5|5188.5|5200|5190|5201.4|5191.4|5198.1|5188.1|63
1587380400000|2020-04-20 11:00:00|5200.4|5190.4|5204.4|5194.4|5206.3|5196.3|5198.1|5188.1|77
1587380700000|2020-04-20 11:05:00|5204.1|5194.1|5199.4|5189.4|5204.4|5194.4|5199.3|5189.3|92
1587381000000|2020-04-20 11:10:00|5199.6|5189.6|5198.6|5188.6|5200.6|5190.6|5197.9|5187.9|87
1587381300000|2020-04-20 11:15:00|5198.5|5188.5|5191.4|5181.4|5198.6|5188.6|5190.5|5180.5|90
1587381600000|2020-04-20 11:20:00|5191.1|5181.1|5195.5|5185.5|5195.8|5185.8|5190.4|5180.4|102
1587381900000|2020-04-20 11:25:00|5195.8|5185.8|5194.9|5184.9|5196.8|5186.8|5193.3|5183.3|104
1587382200000|2020-04-20 11:30:00|5195.1|5185.1|5195.6|5185.6|5199.5|5189.5|5191.5|5181.5|221
1587382500000|2020-04-20 11:35:00|5196|5186|5201.4|5191.4|5202.4|5192.4|5196|5186|101
1587382800000|2020-04-20 11:40:00|5201.8|5191.8|5197.1|5187.1|5204.3|5194.3|5196.6|5186.6|119
1587383100000|2020-04-20 11:45:00|5197.3|5187.3|5188.6|5178.6|5198.4|5188.4|5186.5|5176.5|142
1587383400000|2020-04-20 11:50:00|5189|5179|5193|5183|5193.3|5183.3|5188.6|5178.6|134
1587383700000|2020-04-20 11:55:00|5193.3|5183.3|5187.1|5177.1|5193.8|5183.8|5185.8|5175.8|103
1587384000000|2020-04-20 12:00:00|5187|5177|5178.8|5168.8|5188.1|5178.1|5176|5166|221
1587384300000|2020-04-20 12:05:00|5178.3|5168.3|5181.9|5171.9|5189.8|5179.8|5178.1|5168.1|209
1587384600000|2020-04-20 12:10:00|5182.1|5172.1|5175.9|5165.9|5182.9|5172.9|5166.4|5156.4|249
1587384900000|2020-04-20 12:15:00|5175.6|5165.6|5179.9|5169.9|5179.9|5169.9|5173.6|5163.6|203
1587385200000|2020-04-20 12:20:00|5179.6|5169.6|5179.5|5169.5|5180.1|5170.1|5174.9|5164.9|179
1587385500000|2020-04-20 12:25:00|5179.8|5169.8|5184.6|5174.6|5185.1|5175.1|5179.8|5169.8|152
1587385800000|2020-04-20 12:30:00|5184.4|5174.4|5175.9|5165.9|5184.4|5174.4|5175.9|5165.9|142
1587386100000|2020-04-20 12:35:00|5175.6|5165.6|5170.9|5160.9|5179.4|5169.4|5170.4|5160.4|159
1587386400000|2020-04-20 12:40:00|5171|5161|5171.1|5161.1|5175|5165|5170.4|5160.4|131
1587386700000|2020-04-20 12:45:00|5170.9|5160.9|5171.9|5161.9|5174.8|5164.8|5168|5158|165
1587387000000|2020-04-20 12:50:00|5171.5|5161.5|5172.6|5162.6|5176.6|5166.6|5168|5158|160
1587387300000|2020-04-20 12:55:00|5172.5|5162.5|5175.3|5165.3|5176.9|5166.9|5171.4|5161.4|143
1587387600000|2020-04-20 13:00:00|5175.8|5165.8|5180.1|5170.1|5181.5|5171.5|5172.5|5162.5|134
1587387900000|2020-04-20 13:05:00|5180.4|5170.4|5183.3|5173.3|5184|5174|5180|5170|96
1587388200000|2020-04-20 13:10:00|5183|5173|5176.5|5166.5|5183|5173|5176.5|5166.5|129
1587388500000|2020-04-20 13:15:00|5176.6|5166.6|5173.1|5163.1|5176.9|5166.9|5172.9|5162.9|139
1587388800000|2020-04-20 13:20:00|5173.4|5163.4|5177.8|5167.8|5178.6|5168.6|5171.1|5161.1|83
1587389100000|2020-04-20 13:25:00|5177.5|5167.5|5180.5|5170.5|5181.4|5171.4|5175.1|5165.1|113
1587389400000|2020-04-20 13:30:00|5180.6|5170.6|5172.8|5162.8|5180.9|5170.9|5172.3|5162.3|221
1587389700000|2020-04-20 13:35:00|5172.5|5162.5|5173.6|5163.6|5178|5168|5172|5162|189
1587390000000|2020-04-20 13:40:00|5173.4|5163.4|5173|5163|5174.8|5164.8|5169.1|5159.1|170
1587390300000|2020-04-20 13:45:00|5172.9|5162.9|5182.6|5172.6|5183.5|5173.5|5172.8|5162.8|181
1587390600000|2020-04-20 13:50:00|5182.8|5172.8|5180.1|5170.1|5186.8|5176.8|5179.1|5169.1|133
1587390900000|2020-04-20 13:55:00|5180.6|5170.6|5174.8|5164.8|5181.1|5171.1|5174.6|5164.6|141
1587391200000|2020-04-20 14:00:00|5174.5|5164.5|5172|5162|5175.3|5165.3|5167.9|5157.9|179
1587391500000|2020-04-20 14:05:00|5171.9|5161.9|5182.9|5172.9|5183.5|5173.5|5171.6|5161.6|129
1587391800000|2020-04-20 14:10:00|5182.6|5172.6|5180.8|5170.8|5184|5174|5179.8|5169.8|132
1587392100000|2020-04-20 14:15:00|5180.6|5170.6|5175.9|5165.9|5180.6|5170.6|5173.9|5163.9|98
1587392400000|2020-04-20 14:20:00|5175.6|5165.6|5171.1|5161.1|5176.4|5166.4|5168.1|5158.1|134
1587392700000|2020-04-20 14:25:00|5170.9|5160.9|5171|5161|5172.9|5162.9|5169.4|5159.4|117
1587393000000|2020-04-20 14:30:00|5171.3|5161.3|5179.3|5169.3|5180.6|5170.6|5169|5159|159
1587393300000|2020-04-20 14:35:00|5179.5|5169.5|5177.1|5167.1|5179.8|5169.8|5176.5|5166.5|89
1587393600000|2020-04-20 14:40:00|5177.5|5167.5|5180.6|5170.6|5182.1|5172.1|5176.5|5166.5|90
1587393900000|2020-04-20 14:45:00|5180.9|5170.9|5187|5177|5192.6|5182.6|5180.6|5170.6|226
1587394200000|2020-04-20 14:50:00|5187.3|5177.3|5193|5183|5193.1|5183.1|5186.3|5176.3|162
1587394500000|2020-04-20 14:55:00|5192.5|5182.5|5181.9|5171.9|5193|5183|5179.9|5169.9|160
1587394800000|2020-04-20 15:00:00|5181.6|5171.6|5185.4|5175.4|5188.1|5178.1|5180.5|5170.5|137
1587395100000|2020-04-20 15:05:00|5185.1|5175.1|5190.9|5180.9|5190.9|5180.9|5183.4|5173.4|106
1587395400000|2020-04-20 15:10:00|5190.4|5180.4|5186.6|5176.6|5193.9|5183.9|5186|5176|125
1587395700000|2020-04-20 15:15:00|5186.8|5176.8|5185.4|5175.4|5187.4|5177.4|5184.6|5174.6|96
1587396000000|2020-04-20 15:20:00|5185.5|5175.5|5187.3|5177.3|5190.8|5180.8|5185|5175|85
1587396300000|2020-04-20 15:25:00|5186.8|5176.8|5187.3|5177.3|5189.1|5179.1|5186.1|5176.1|84
1587396600000|2020-04-20 15:30:00|5187.5|5177.5|5187.3|5177.3|5189|5179|5186|5176|86
1587396900000|2020-04-20 15:35:00|5187.5|5177.5|5188.8|5178.8|5190.5|5180.5|5186|5176|110
1587397200000|2020-04-20 15:40:00|5189|5179|5188.1|5178.1|5189|5179|5185.5|5175.5|81
1587397500000|2020-04-20 15:45:00|5187.9|5177.9|5188|5178|5190.1|5180.1|5187.3|5177.3|48
1587397800000|2020-04-20 15:50:00|5187.8|5177.8|5183|5173|5188.4|5178.4|5177.5|5167.5|120
1587398100000|2020-04-20 15:55:00|5183.3|5173.3|5186.4|5176.4|5186.4|5176.4|5182.1|5172.1|104
1587398400000|2020-04-20 16:00:00|5186.6|5176.6|5185.5|5175.5|5186.9|5176.9|5183.9|5173.9|52
1587398700000|2020-04-20 16:05:00|5185.8|5175.8|5187.6|5177.6|5187.8|5177.8|5183.1|5173.1|90
1587399000000|2020-04-20 16:10:00|5187.5|5177.5|5187.4|5177.4|5189.1|5179.1|5186.6|5176.6|85
1587399300000|2020-04-20 16:15:00|5187.1|5177.1|5184.6|5174.6|5188.5|5178.5|5184.3|5174.3|63
1587399600000|2020-04-20 16:20:00|5184.9|5174.9|5186.6|5176.6|5186.8|5176.8|5184.1|5174.1|43
1587399900000|2020-04-20 16:25:00|5186.4|5176.4|5185.9|5175.9|5187.8|5177.8|5185.9|5175.9|46
1587400200000|2020-04-20 16:30:00|5186.1|5176.1|5189|5179|5189|5179|5186.1|5176.1|33
1587400500000|2020-04-20 16:35:00|5188.8|5178.8|5189.4|5179.4|5190.6|5180.6|5188.3|5178.3|34
1587400800000|2020-04-20 16:40:00|5189.3|5179.3|5188.6|5178.6|5189.5|5179.5|5187.5|5177.5|30
1587401100000|2020-04-20 16:45:00|5188.5|5178.5|5191|5181|5191.1|5181.1|5188.3|5178.3|35
1587401400000|2020-04-20 16:50:00|5190.9|5180.9|5184.3|5174.3|5190.9|5180.9|5184.3|5174.3|43
1587401700000|2020-04-20 16:55:00|5184.5|5174.5|5182.9|5172.9|5185.9|5175.9|5182.9|5172.9|50
1587427200000|2020-04-21 00:00:00|5162.5|5152.5|5163.1|5153.1|5163.8|5153.8|5161.5|5151.5|18
1587427500000|2020-04-21 00:05:00|5162.5|5152.5|5161.9|5151.9|5163.8|5153.8|5157.9|5147.9|80
1587427800000|2020-04-21 00:10:00|5162.1|5152.1|5157.4|5147.4|5162.8|5152.8|5155.4|5145.4|78
1587428100000|2020-04-21 00:15:00|5157.3|5147.3|5145.8|5135.8|5157.3|5147.3|5145.4|5135.4|137
1587428400000|2020-04-21 00:20:00|5145.5|5135.5|5153.1|5143.1|5154.3|5144.3|5143.4|5133.4|71
1587428700000|2020-04-21 00:25:00|5153.5|5143.5|5157|5147|5157|5147|5153.5|5143.5|57
1587429000000|2020-04-21 00:30:00|5157.3|5147.3|5159.3|5149.3|5160.3|5150.3|5155.5|5145.5|56
1587429300000|2020-04-21 00:35:00|5158.6|5148.6|5159.3|5149.3|5161.8|5151.8|5157.3|5147.3|99
1587429600000|2020-04-21 00:40:00|5159.6|5149.6|5159.1|5149.1|5160.9|5150.9|5157.5|5147.5|75
1587429900000|2020-04-21 00:45:00|5159.6|5149.6|5163.1|5153.1|5166.8|5156.8|5159.6|5149.6|89
1587430200000|2020-04-21 00:50:00|5162.9|5152.9|5161.9|5151.9|5162.9|5152.9|5158.5|5148.5|76
1587430500000|2020-04-21 00:55:00|5162.1|5152.1|5161.6|5151.6|5163.5|5153.5|5160.1|5150.1|72
1587430800000|2020-04-21 01:00:00|5161.9|5151.9|5182|5172|5185.6|5175.6|5161.9|5151.9|533
1587431100000|2020-04-21 01:05:00|5182.1|5172.1|5181.3|5171.3|5187.1|5177.1|5178.9|5168.9|243
1587431400000|2020-04-21 01:10:00|5181.6|5171.6|5171.4|5161.4|5183.9|5173.9|5170.1|5160.1|297
1587431700000|2020-04-21 01:15:00|5171|5161|5178.8|5168.8|5182.8|5172.8|5166.5|5156.5|328
1587432000000|2020-04-21 01:20:00|5178.4|5168.4|5178.9|5168.9|5183.1|5173.1|5176.9|5166.9|252
1587432300000|2020-04-21 01:25:00|5179.3|5169.3|5178.1|5168.1|5179.5|5169.5|5174.3|5164.3|193
1587432600000|2020-04-21 01:30:00|5178.4|5168.4|5176.5|5166.5|5178.4|5168.4|5169.5|5159.5|216
1587432900000|2020-04-21 01:35:00|5176.1|5166.1|5174.4|5164.4|5179.4|5169.4|5173|5163|178
1587433200000|2020-04-21 01:40:00|5173.8|5163.8|5166.1|5156.1|5174.3|5164.3|5165.9|5155.9|236
1587433500000|2020-04-21 01:45:00|5165.9|5155.9|5161.4|5151.4|5170.3|5160.3|5159.4|5149.4|282
1587433800000|2020-04-21 01:50:00|5161.3|5151.3|5159.3|5149.3|5164|5154|5159|5149|184
1587434100000|2020-04-21 01:55:00|5158.9|5148.9|5131.8|5121.8|5161.1|5151.1|5130|5120|344
1587434400000|2020-04-21 02:00:00|5131.6|5121.6|5121.9|5111.9|5135.1|5125.1|5109.8|5099.8|448
1587434700000|2020-04-21 02:05:00|5121.5|5111.5|5127.3|5117.3|5128.5|5118.5|5114.8|5104.8|315
1587435000000|2020-04-21 02:10:00|5126.9|5116.9|5132.5|5122.5|5134|5124|5126|5116|287
1587435300000|2020-04-21 02:15:00|5132.3|5122.3|5132.8|5122.8|5133.3|5123.3|5127.1|5117.1|184
1587435600000|2020-04-21 02:20:00|5132.5|5122.5|5127.8|5117.8|5133|5123|5127.6|5117.6|123
1587435900000|2020-04-21 02:25:00|5127.6|5117.6|5115.1|5105.1|5127.6|5117.6|5109.6|5099.6|280
1587436200000|2020-04-21 02:30:00|5115.4|5105.4|5121.6|5111.6|5126|5116|5112.8|5102.8|376
1587436500000|2020-04-21 02:35:00|5121.4|5111.4|5110|5100|5121.4|5111.4|5106.3|5096.3|349
1587436800000|2020-04-21 02:40:00|5108.1|5098.1|5114.4|5104.4|5116.5|5106.5|5103.3|5093.3|297
1587437100000|2020-04-21 02:45:00|5114.6|5104.6|5124.4|5114.4|5124.4|5114.4|5113.4|5103.4|299
1587437400000|2020-04-21 02:50:00|5124.6|5114.6|5123.5|5113.5|5128.6|5118.6|5120.3|5110.3|258
1587437700000|2020-04-21 02:55:00|5123.3|5113.3|5126.4|5116.4|5126.6|5116.6|5121.8|5111.8|107
1587438000000|2020-04-21 03:00:00|5126|5116|5123.8|5113.8|5126.9|5116.9|5123.3|5113.3|176
1587438300000|2020-04-21 03:05:00|5124|5114|5128.4|5118.4|5128.4|5118.4|5121.3|5111.3|163
1587438600000|2020-04-21 03:10:00|5128|5118|5123.3|5113.3|5128.3|5118.3|5122.8|5112.8|84
1587438900000|2020-04-21 03:15:00|5123.1|5113.1|5125.5|5115.5|5126.1|5116.1|5122.5|5112.5|104
1587439200000|2020-04-21 03:20:00|5125.8|5115.8|5128.3|5118.3|5128.6|5118.6|5124.9|5114.9|92
1587439500000|2020-04-21 03:25:00|5128|5118|5126.1|5116.1|5129.1|5119.1|5124.6|5114.6|145
1587439800000|2020-04-21 03:30:00|5126.4|5116.4|5126|5116|5127.5|5117.5|5124.3|5114.3|70
1587440100000|2020-04-21 03:35:00|5125.8|5115.8|5127.3|5117.3|5128.4|5118.4|5125.3|5115.3|71
1587440400000|2020-04-21 03:40:00|5127.5|5117.5|5125.4|5115.4|5128.3|5118.3|5125.4|5115.4|96
1587440700000|2020-04-21 03:45:00|5125.6|5115.6|5126.3|5116.3|5126.9|5116.9|5124.8|5114.8|41
1587441000000|2020-04-21 03:50:00|5126.4|5116.4|5127.8|5117.8|5130.8|5120.8|5126.4|5116.4|45
1587441300000|2020-04-21 03:55:00|5127.1|5117.1|5127.4|5117.4|5128.5|5118.5|5125.8|5115.8|40
1587441600000|2020-04-21 04:00:00|5127.3|5117.3|5131.5|5121.5|5132.5|5122.5|5126|5116|76
1587441900000|2020-04-21 04:05:00|5131|5121|5125.5|5115.5|5131|5121|5125.5|5115.5|44
1587442200000|2020-04-21 04:10:00|5125.9|5115.9|5128.6|5118.6|5128.9|5118.9|5124.5|5114.5|48
1587442500000|2020-04-21 04:15:00|5128.4|5118.4|5126.9|5116.9|5128.4|5118.4|5124.1|5114.1|83
1587442800000|2020-04-21 04:20:00|5127.5|5117.5|5127|5117|5128.1|5118.1|5126.3|5116.3|55
1587443100000|2020-04-21 04:25:00|5127.3|5117.3|5127.1|5117.1|5127.4|5117.4|5125.8|5115.8|29
1587443400000|2020-04-21 04:30:00|5127|5117|5126.3|5116.3|5128.5|5118.5|5123.8|5113.8|62
1587443700000|2020-04-21 04:35:00|5126|5116|5124.8|5114.8|5126.6|5116.6|5123.5|5113.5|32
1587444000000|2020-04-21 04:40:00|5124.9|5114.9|5125.8|5115.8|5126.1|5116.1|5124.8|5114.8|22
1587444300000|2020-04-21 04:45:00|5126|5116|5127.6|5117.6|5128.6|5118.6|5125.5|5115.5|22
1587444600000|2020-04-21 04:50:00|5127.9|5117.9|5128.8|5118.8|5129.8|5119.8|5127.9|5117.9|22
1587444900000|2020-04-21 04:55:00|5128.6|5118.6|5129.4|5119.4|5130.9|5120.9|5128.1|5118.1|41
1587445200000|2020-04-21 05:00:00|5129.1|5119.1|5122.3|5112.3|5129.1|5119.1|5121.8|5111.8|88
1587445500000|2020-04-21 05:05:00|5121.9|5111.9|5122.1|5112.1|5122.8|5112.8|5120.3|5110.3|61
1587445800000|2020-04-21 05:10:00|5122|5112|5120.6|5110.6|5122.1|5112.1|5118.3|5108.3|101
1587446100000|2020-04-21 05:15:00|5120.9|5110.9|5121.3|5111.3|5122|5112|5117.4|5107.4|101
1587446400000|2020-04-21 05:20:00|5121.4|5111.4|5120.3|5110.3|5125.8|5115.8|5119.5|5109.5|66
1587446700000|2020-04-21 05:25:00|5120|5110|5113.5|5103.5|5120|5110|5109.8|5099.8|104
1587447000000|2020-04-21 05:30:00|5113.8|5103.8|5122.3|5112.3|5123.1|5113.1|5111.3|5101.3|272
1587447300000|2020-04-21 05:35:00|5122.8|5112.8|5125.3|5115.3|5126.8|5116.8|5122.3|5112.3|100
1587447600000|2020-04-21 05:40:00|5125.5|5115.5|5115.5|5105.5|5125.8|5115.8|5115|5105|238
1587447900000|2020-04-21 05:45:00|5115.3|5105.3|5108.8|5098.8|5115.5|5105.5|5108.8|5098.8|164
1587448200000|2020-04-21 05:50:00|5108.3|5098.3|5114|5104|5114.8|5104.8|5108.3|5098.3|143
1587448500000|2020-04-21 05:55:00|5114.3|5104.3|5107.5|5097.5|5116.3|5106.3|5107.3|5097.3|90
1587448800000|2020-04-21 06:00:00|5107.8|5097.8|5111|5101|5115.6|5105.6|5107.3|5097.3|193
1587449100000|2020-04-21 06:05:00|5110.6|5100.6|5114|5104|5114|5104|5110.1|5100.1|130
1587449400000|2020-04-21 06:10:00|5113.8|5103.8|5119|5109|5123|5113|5113.8|5103.8|171
1587449700000|2020-04-21 06:15:00|5119.3|5109.3|5126|5116|5127.5|5117.5|5118.1|5108.1|156
1587450000000|2020-04-21 06:20:00|5126.4|5116.4|5131.1|5121.1|5132.3|5122.3|5126|5116|187
1587450300000|2020-04-21 06:25:00|5130.9|5120.9|5121.6|5111.6|5131.1|5121.1|5120.3|5110.3|194
1587450600000|2020-04-21 06:30:00|5121.4|5111.4|5125.3|5115.3|5128.5|5118.5|5121.4|5111.4|137
1587450900000|2020-04-21 06:35:00|5125.4|5115.4|5121.6|5111.6|5125.6|5115.6|5121|5111|61
1587451200000|2020-04-21 06:40:00|5121.9|5111.9|5114.5|5104.5|5121.9|5111.9|5114|5104|88
1587451500000|2020-04-21 06:45:00|5114.6|5104.6|5109.6|5099.6|5116.9|5106.9|5109.6|5099.6|157
1587451800000|2020-04-21 06:50:00|5110|5100|5108.9|5098.9|5113.8|5103.8|5108.4|5098.4|247
1587452100000|2020-04-21 06:55:00|5109.1|5099.1|5108.5|5098.5|5113.1|5103.1|5108|5098|233
1587452400000|2020-04-21 07:00:00|5108.8|5098.8|5107.4|5097.4|5116.9|5106.9|5105.3|5095.3|246
1587452700000|2020-04-21 07:05:00|5107.5|5097.5|5108.1|5098.1|5114.6|5104.6|5106.8|5096.8|191
1587453000000|2020-04-21 07:10:00|5107.9|5097.9|5109.4|5099.4|5109.4|5099.4|5105.3|5095.3|136
1587453300000|2020-04-21 07:15:00|5109|5099|5109.3|5099.3|5113.1|5103.1|5109|5099|198
1587453600000|2020-04-21 07:20:00|5109.6|5099.6|5102.6|5092.6|5109.6|5099.6|5102.6|5092.6|181
1587453900000|2020-04-21 07:25:00|5102.9|5092.9|5092|5082|5104.6|5094.6|5092|5082|147
1587454200000|2020-04-21 07:30:00|5092.1|5082.1|5094.8|5084.8|5095|5085|5089.5|5079.5|119
1587454500000|2020-04-21 07:35:00|5095|5085|5097.6|5087.6|5101.3|5091.3|5094.8|5084.8|105
1587454800000|2020-04-21 07:40:00|5097.9|5087.9|5092.3|5082.3|5097.9|5087.9|5091.8|5081.8|135
1587455100000|2020-04-21 07:45:00|5092|5082|5093.5|5083.5|5093.5|5083.5|5087|5077|104
1587455400000|2020-04-21 07:50:00|5093.4|5083.4|5092.9|5082.9|5094.5|5084.5|5089.6|5079.6|84
1587455700000|2020-04-21 07:55:00|5092.6|5082.6|5082.4|5072.4|5092.6|5082.6|5080.8|5070.8|126
1587456000000|2020-04-21 08:00:00|5082.1|5072.1|5094.6|5084.6|5094.9|5084.9|5080.6|5070.6|141
1587456300000|2020-04-21 08:05:00|5094.9|5084.9|5092.4|5082.4|5095.8|5085.8|5091.4|5081.4|65
1587456600000|2020-04-21 08:10:00|5092.3|5082.3|5083.6|5073.6|5092.3|5082.3|5081.4|5071.4|87
1587456900000|2020-04-21 08:15:00|5083.9|5073.9|5083.3|5073.3|5085.4|5075.4|5082.1|5072.1|77
1587457200000|2020-04-21 08:20:00|5083.5|5073.5|5083.6|5073.6|5088.9|5078.9|5083.1|5073.1|73
1587457500000|2020-04-21 08:25:00|5083.4|5073.4|5084.1|5074.1|5086.3|5076.3|5081.1|5071.1|108
1587457800000|2020-04-21 08:30:00|5083.9|5073.9|5076.8|5066.8|5083.9|5073.9|5076.3|5066.3|108
1587458100000|2020-04-21 08:35:00|5077|5067|5071.3|5061.3|5077.1|5067.1|5071|5061|87
1587458400000|2020-04-21 08:40:00|5071|5061|5066.3|5056.3|5072|5062|5065.9|5055.9|138
1587458700000|2020-04-21 08:45:00|5066.5|5056.5|5066.9|5056.9|5067.9|5057.9|5055.3|5045.3|141
1587459000000|2020-04-21 08:50:00|5067.6|5057.6|5075|5065|5075.3|5065.3|5067.6|5057.6|139
1587459300000|2020-04-21 08:55:00|5074.4|5064.4|5076.6|5066.6|5077.3|5067.3|5071.9|5061.9|77
1587459600000|2020-04-21 09:00:00|5076.8|5066.8|5071.4|5061.4|5081.4|5071.4|5071.1|5061.1|153
1587459900000|2020-04-21 09:05:00|5071.1|5061.1|5071.1|5061.1|5075.8|5065.8|5068.8|5058.8|178
1587460200000|2020-04-21 09:10:00|5071.3|5061.3|5070.5|5060.5|5071.9|5061.9|5058.5|5048.5|190
1587460500000|2020-04-21 09:15:00|5070.4|5060.4|5073.4|5063.4|5078.4|5068.4|5069.6|5059.6|160
1587460800000|2020-04-21 09:20:00|5073|5063|5074.1|5064.1|5079.3|5069.3|5071.9|5061.9|185
1587461100000|2020-04-21 09:25:00|5074.4|5064.4|5076.8|5066.8|5080.6|5070.6|5072.5|5062.5|213
1587461400000|2020-04-21 09:30:00|5076.9|5066.9|5060.3|5050.3|5078.1|5068.1|5059.4|5049.4|114
1587461700000|2020-04-21 09:35:00|5060.8|5050.8|5065.4|5055.4|5076.9|5066.9|5059.9|5049.9|342
1587462000000|2020-04-21 09:40:00|5065|5055|5065.3|5055.3|5067.9|5057.9|5062.6|5052.6|185
1587462300000|2020-04-21 09:45:00|5065.5|5055.5|5066.4|5056.4|5067.5|5057.5|5060.3|5050.3|202
1587462600000|2020-04-21 09:50:00|5066.3|5056.3|5057.3|5047.3|5066.3|5056.3|5056.3|5046.3|211
1587462900000|2020-04-21 09:55:00|5057.4|5047.4|5060.4|5050.4|5065.3|5055.3|5047.3|5037.3|229
1587463200000|2020-04-21 10:00:00|5060.1|5050.1|5063.8|5053.8|5072|5062|5058.5|5048.5|298
1587463500000|2020-04-21 10:05:00|5063.6|5053.6|5068.6|5058.6|5078.1|5068.1|5059.6|5049.6|307
1587463800000|2020-04-21 10:10:00|5068.4|5058.4|5071.3|5061.3|5073.6|5063.6|5067.5|5057.5|276
1587464100000|2020-04-21 10:15:00|5069.9|5059.9|5065.8|5055.8|5071.4|5061.4|5064|5054|206
1587464400000|2020-04-21 10:20:00|5065.6|5055.6|5069.3|5059.3|5071|5061|5060.5|5050.5|208
1587464700000|2020-04-21 10:25:00|5069|5059|5067.8|5057.8|5072.4|5062.4|5067.8|5057.8|127
1587465000000|2020-04-21 10:30:00|5068.1|5058.1|5068.4|5058.4|5073|5063|5066.1|5056.1|171
1587465300000|2020-04-21 10:35:00|5068.5|5058.5|5076.8|5066.8|5079.5|5069.5|5067|5057|143
1587465600000|2020-04-21 10:40:00|5076.5|5066.5|5070|5060|5077.1|5067.1|5069.4|5059.4|74
1587465900000|2020-04-21 10:45:00|5070.3|5060.3|5066.6|5056.6|5071.9|5061.9|5065.1|5055.1|165
1587466200000|2020-04-21 10:50:00|5066.8|5056.8|5063.5|5053.5|5066.8|5056.8|5059.3|5049.3|191
1587466500000|2020-04-21 10:55:00|5063.3|5053.3|5061.5|5051.5|5065|5055|5059.4|5049.4|139
1587466800000|2020-04-21 11:00:00|5061.6|5051.6|5056|5046|5069.1|5059.1|5056|5046|135
1587467100000|2020-04-21 11:05:00|5055.9|5045.9|5046.1|5036.1|5055.9|5045.9|5044.8|5034.8|134
1587467400000|2020-04-21 11:10:00|5045.6|5035.6|5046.9|5036.9|5049.5|5039.5|5038.4|5028.4|172
1587467700000|2020-04-21 11:15:00|5046.5|5036.5|5039.4|5029.4|5046.6|5036.6|5035.3|5025.3|179
1587468000000|2020-04-21 11:20:00|5039.6|5029.6|5037.9|5027.9|5043|5033|5035.9|5025.9|151
1587468300000|2020-04-21 11:25:00|5037.4|5027.4|5034.8|5024.8|5037.4|5027.4|5034.3|5024.3|79
1587468600000|2020-04-21 11:30:00|5035|5025|5035|5025|5037.1|5027.1|5031.6|5021.6|239
1587468900000|2020-04-21 11:35:00|5035.1|5025.1|5022.5|5012.5|5035.3|5025.3|5017.4|5007.4|240
1587469200000|2020-04-21 11:40:00|5022|5012|5030.1|5020.1|5032.8|5022.8|5020.4|5010.4|164
1587469500000|2020-04-21 11:45:00|5030.3|5020.3|5022.1|5012.1|5032.5|5022.5|5017.3|5007.3|204
1587469800000|2020-04-21 11:50:00|5022.6|5012.6|5024.4|5014.4|5029.3|5019.3|5021.6|5011.6|205
1587470100000|2020-04-21 11:55:00|5024.5|5014.5|5016.1|5006.1|5026.6|5016.6|5015.1|5005.1|197
1587470400000|2020-04-21 12:00:00|5015.9|5005.9|5013.9|5003.9|5019.5|5009.5|5011.1|5001.1|204
1587470700000|2020-04-21 12:05:00|5013.5|5003.5|4995.4|4985.4|5013.5|5003.5|4994|4984|182
1587471000000|2020-04-21 12:10:00|4995.6|4985.6|5012.8|5002.8|5015.3|5005.3|4995.4|4985.4|216
1587471300000|2020-04-21 12:15:00|5012.5|5002.5|5003.9|4993.9|5019.9|5009.9|5003.3|4993.3|274
1587471600000|2020-04-21 12:20:00|5005.1|4995.1|4994.4|4984.4|5005.5|4995.5|4993|4983|290
1587471900000|2020-04-21 12:25:00|4994.1|4984.1|4999.8|4989.8|5000.1|4990.1|4993.4|4983.4|170
1587472200000|2020-04-21 12:30:00|5000.5|4990.5|5003.6|4993.6|5003.8|4993.8|4996.8|4986.8|167
1587472500000|2020-04-21 12:35:00|5004.8|4994.8|4996.8|4986.8|5007.9|4997.9|4995|4985|179
1587472800000|2020-04-21 12:40:00|4996.6|4986.6|4986.3|4976.3|4996.6|4986.6|4985.3|4975.3|189
1587473100000|2020-04-21 12:45:00|4986.5|4976.5|4982|4972|4988.5|4978.5|4980.1|4970.1|219
1587473400000|2020-04-21 12:50:00|4981.6|4971.6|4978.3|4968.3|4981.6|4971.6|4971.8|4961.8|256
1587473700000|2020-04-21 12:55:00|4978.4|4968.4|4977.6|4967.6|4983.1|4973.1|4972.9|4962.9|242
1587474000000|2020-04-21 13:00:00|4977.9|4967.9|4961.9|4951.9|4978.5|4968.5|4960.9|4950.9|226
1587474300000|2020-04-21 13:05:00|4962|4952|4960.4|4950.4|4973.8|4963.8|4959|4949|294
1587474600000|2020-04-21 13:10:00|4960.6|4950.6|4973.3|4963.3|4974|4964|4960.6|4950.6|230
1587474900000|2020-04-21 13:15:00|4973.1|4963.1|4972.4|4962.4|4976.9|4966.9|4968.3|4958.3|257
1587475200000|2020-04-21 13:20:00|4972|4962|4984.8|4974.8|4987|4977|4971.4|4961.4|211
1587475500000|2020-04-21 13:25:00|4985.3|4975.3|4985.6|4975.6|4989.1|4979.1|4982.3|4972.3|233
1587475800000|2020-04-21 13:30:00|4985.8|4975.8|4973.8|4963.8|4986.9|4976.9|4971.6|4961.6|221
1587476100000|2020-04-21 13:35:00|4974|4964|4979.5|4969.5|4980.1|4970.1|4969.3|4959.3|217
1587476400000|2020-04-21 13:40:00|4979.8|4969.8|4978.4|4968.4|4985.9|4975.9|4975.8|4965.8|254
1587476700000|2020-04-21 13:45:00|4978.3|4968.3|5001.1|4991.1|5001.1|4991.1|4978|4968|214
1587477000000|2020-04-21 13:50:00|5001.6|4991.6|5002.1|4992.1|5006.6|4996.6|4993.3|4983.3|281
1587477300000|2020-04-21 13:55:00|5002.6|4992.6|5018|5008|5022.1|5012.1|5000.4|4990.4|312
1587477600000|2020-04-21 14:00:00|5018.1|5008.1|5023|5013|5028.1|5018.1|5014.4|5004.4|312
1587477900000|2020-04-21 14:05:00|5023.1|5013.1|5020.9|5010.9|5028.3|5018.3|5017.3|5007.3|207
1587478200000|2020-04-21 14:10:00|5021.1|5011.1|5018.4|5008.4|5022.4|5012.4|5016.6|5006.6|34
1587479400000|2020-04-21 14:30:00|5041.3|5031.3|5041.5|5031.5|5048|5038|5035.5|5025.5|142
1587479700000|2020-04-21 14:35:00|5041.3|5031.3|5037.4|5027.4|5041.8|5031.8|5036|5026|225
1587480000000|2020-04-21 14:40:00|5037.1|5027.1|5044.6|5034.6|5046|5036|5036.5|5026.5|142
1587480300000|2020-04-21 14:45:00|5045.4|5035.4|5039.4|5029.4|5052.4|5042.4|5039.4|5029.4|196
1587480600000|2020-04-21 14:50:00|5039.5|5029.5|5037.8|5027.8|5047.6|5037.6|5037.3|5027.3|146
1587480900000|2020-04-21 14:55:00|5037.9|5027.9|5040.3|5030.3|5042.4|5032.4|5035.3|5025.3|176
1587481200000|2020-04-21 15:00:00|5039.9|5029.9|5042.1|5032.1|5046.9|5036.9|5037.3|5027.3|202
1587481500000|2020-04-21 15:05:00|5042.4|5032.4|5045.4|5035.4|5050.4|5040.4|5041.5|5031.5|218
1587481800000|2020-04-21 15:10:00|5045|5035|5031|5021|5045|5035|5031|5021|163
1587482100000|2020-04-21 15:15:00|5031.3|5021.3|5040.4|5030.4|5041.6|5031.6|5030.9|5020.9|183
1587482400000|2020-04-21 15:20:00|5040.1|5030.1|5038.6|5028.6|5044.8|5034.8|5037.3|5027.3|146
1587482700000|2020-04-21 15:25:00|5038.9|5028.9|5033.8|5023.8|5040.4|5030.4|5033.6|5023.6|137
1587483000000|2020-04-21 15:30:00|5033.5|5023.5|5044.9|5034.9|5049.4|5039.4|5033.3|5023.3|260
1587483300000|2020-04-21 15:35:00|5044.6|5034.6|5046|5036|5048.8|5038.8|5042.3|5032.3|156
1587483600000|2020-04-21 15:40:00|5046.3|5036.3|5034.8|5024.8|5049.9|5039.9|5033.4|5023.4|158
1587483900000|2020-04-21 15:45:00|5034.6|5024.6|5036.4|5026.4|5037|5027|5032.9|5022.9|186
1587484200000|2020-04-21 15:50:00|5036.1|5026.1|5040|5030|5042.4|5032.4|5035.4|5025.4|108
1587484500000|2020-04-21 15:55:00|5040.5|5030.5|5049.8|5039.8|5049.8|5039.8|5039.4|5029.4|168
1587484800000|2020-04-21 16:00:00|5049.6|5039.6|5045.3|5035.3|5050.8|5040.8|5045.3|5035.3|136
1587485100000|2020-04-21 16:05:00|5045.8|5035.8|5047|5037|5052.8|5042.8|5043.8|5033.8|109
1587485400000|2020-04-21 16:10:00|5047.1|5037.1|5052|5042|5053.5|5043.5|5047.1|5037.1|79
1587485700000|2020-04-21 16:15:00|5051.9|5041.9|5051.8|5041.8|5052.5|5042.5|5043.1|5033.1|128
1587486000000|2020-04-21 16:20:00|5051.6|5041.6|5050.1|5040.1|5051.6|5041.6|5043.9|5033.9|137
1587486300000|2020-04-21 16:25:00|5049.9|5039.9|5049|5039|5051.5|5041.5|5046.6|5036.6|113
1587486600000|2020-04-21 16:30:00|5048.8|5038.8|5046.9|5036.9|5050.4|5040.4|5045.3|5035.3|91
1587486900000|2020-04-21 16:35:00|5047.1|5037.1|5042.8|5032.8|5051.8|5041.8|5042.5|5032.5|147
1587487200000|2020-04-21 16:40:00|5042.9|5032.9|5043.4|5033.4|5046.8|5036.8|5042.5|5032.5|65
1587487500000|2020-04-21 16:45:00|5042.9|5032.9|5040.6|5030.6|5046.3|5036.3|5036.4|5026.4|227
1587487800000|2020-04-21 16:50:00|5040.4|5030.4|5046.5|5036.5|5051.6|5041.6|5040.3|5030.3|232
1587488100000|2020-04-21 16:55:00|5046.8|5036.8|5049|5039|5051.3|5041.3|5044.8|5034.8|141
1587513600000|2020-04-22 00:00:00|5070.5|5060.5|5061.6|5051.6|5070.5|5060.5|5061.5|5051.5|57
1587513900000|2020-04-22 00:05:00|5061.1|5051.1|5059.5|5049.5|5061.1|5051.1|5051|5041|205
1587514200000|2020-04-22 00:10:00|5059.9|5049.9|5057.8|5047.8|5065.6|5055.6|5057.1|5047.1|129
1587514500000|2020-04-22 00:15:00|5057.5|5047.5|5063.6|5053.6|5063.9|5053.9|5056.1|5046.1|87
1587514800000|2020-04-22 00:20:00|5063.8|5053.8|5060|5050|5064.3|5054.3|5058.8|5048.8|90
1587515100000|2020-04-22 00:25:00|5059.5|5049.5|5053.8|5043.8|5059.5|5049.5|5051.4|5041.4|135
1587515400000|2020-04-22 00:30:00|5054.3|5044.3|5055.9|5045.9|5056.5|5046.5|5053.3|5043.3|83
1587515700000|2020-04-22 00:35:00|5056.3|5046.3|5059.8|5049.8|5060.5|5050.5|5055.5|5045.5|104
1587516000000|2020-04-22 00:40:00|5060|5050|5060.5|5050.5|5062.3|5052.3|5059.3|5049.3|36
1587516300000|2020-04-22 00:45:00|5060.9|5050.9|5061.8|5051.8|5063.4|5053.4|5060.9|5050.9|37
1587516600000|2020-04-22 00:50:00|5061.5|5051.5|5061.9|5051.9|5062.5|5052.5|5060.4|5050.4|28
1587516900000|2020-04-22 00:55:00|5061.5|5051.5|5063.8|5053.8|5066.5|5056.5|5061.5|5051.5|94
1587517200000|2020-04-22 01:00:00|5063.5|5053.5|5043.6|5033.6|5084.3|5074.3|5041.8|5031.8|544
1587517500000|2020-04-22 01:05:00|5043.9|5033.9|5040.3|5030.3|5044.9|5034.9|5024.1|5014.1|510
1587517800000|2020-04-22 01:10:00|5040|5030|5042.9|5032.9|5048.8|5038.8|5039.4|5029.4|360
1587518100000|2020-04-22 01:15:00|5043.4|5033.4|5046.6|5036.6|5050.1|5040.1|5040.8|5030.8|318
1587518400000|2020-04-22 01:20:00|5046.9|5036.9|5034.8|5024.8|5047|5037|5033.8|5023.8|187
1587518700000|2020-04-22 01:25:00|5035.3|5025.3|5030|5020|5040.3|5030.3|5020.6|5010.6|234
1587519000000|2020-04-22 01:30:00|5030.4|5020.4|5023.9|5013.9|5033.5|5023.5|5022|5012|251
1587519300000|2020-04-22 01:35:00|5023.6|5013.6|5016.5|5006.5|5026|5016|5011.3|5001.3|254
1587519600000|2020-04-22 01:40:00|5016.8|5006.8|5000.3|4990.3|5016.8|5006.8|4996.5|4986.5|324
1587519900000|2020-04-22 01:45:00|5000.8|4990.8|4981.5|4971.5|5002|4992|4978.8|4968.8|380
1587520200000|2020-04-22 01:50:00|4981.6|4971.6|5009.4|4999.4|5011|5001|4980.5|4970.5|358
1587520500000|2020-04-22 01:55:00|5009.5|4999.5|5004.6|4994.6|5013.8|5003.8|5004.1|4994.1|206
1587520800000|2020-04-22 02:00:00|5004.1|4994.1|5003.8|4993.8|5009|4999|4999|4989|177
1587521100000|2020-04-22 02:05:00|5004|4994|5018.5|5008.5|5025.3|5015.3|5003.1|4993.1|213
1587521400000|2020-04-22 02:10:00|5018.8|5008.8|5020.1|5010.1|5022.3|5012.3|5014.6|5004.6|155
1587521700000|2020-04-22 02:15:00|5020.5|5010.5|5026.9|5016.9|5028.6|5018.6|5017.8|5007.8|109
1587522000000|2020-04-22 02:20:00|5027|5017|5023.9|5013.9|5027.6|5017.6|5020.8|5010.8|69
1587522300000|2020-04-22 02:25:00|5023.8|5013.8|5022|5012|5025.3|5015.3|5021.8|5011.8|46
1587522600000|2020-04-22 02:30:00|5022.3|5012.3|5013.8|5003.8|5022.8|5012.8|5011.3|5001.3|146
1587522900000|2020-04-22 02:35:00|5013.9|5003.9|5013.3|5003.3|5014.6|5004.6|5010.1|5000.1|111
1587523200000|2020-04-22 02:40:00|5014.3|5004.3|5015.9|5005.9|5019.8|5009.8|5013.8|5003.8|81
1587523500000|2020-04-22 02:45:00|5015.5|5005.5|5015.1|5005.1|5020.5|5010.5|5013.3|5003.3|70
1587523800000|2020-04-22 02:50:00|5015.3|5005.3|5013.6|5003.6|5016.9|5006.9|5013.3|5003.3|74
1587524100000|2020-04-22 02:55:00|5013.4|5003.4|5020.6|5010.6|5020.9|5010.9|5012.5|5002.5|97
1587524400000|2020-04-22 03:00:00|5020.5|5010.5|5022.3|5012.3|5023.8|5013.8|5018.4|5008.4|88
1587524700000|2020-04-22 03:05:00|5022.5|5012.5|5025.1|5015.1|5025.6|5015.6|5022.3|5012.3|106
1587525000000|2020-04-22 03:10:00|5024.9|5014.9|5025.4|5015.4|5027.8|5017.8|5023.5|5013.5|109
1587525300000|2020-04-22 03:15:00|5025.3|5015.3|5020|5010|5025.3|5015.3|5018.6|5008.6|81
1587525600000|2020-04-22 03:20:00|5019.5|5009.5|5017.6|5007.6|5019.5|5009.5|5014.6|5004.6|159
1587525900000|2020-04-22 03:25:00|5018.3|5008.3|5019.3|5009.3|5023.5|5013.5|5017.4|5007.4|123
1587526200000|2020-04-22 03:30:00|5019.8|5009.8|5019.9|5009.9|5021.5|5011.5|5019|5009|68
1587526500000|2020-04-22 03:35:00|5020.1|5010.1|5016.9|5006.9|5020.3|5010.3|5014.6|5004.6|55
1587526800000|2020-04-22 03:40:00|5017.3|5007.3|5009.8|4999.8|5017.9|5007.9|5009.8|4999.8|82
1587527100000|2020-04-22 03:45:00|5009.6|4999.6|5012.8|5002.8|5016.5|5006.5|5009.5|4999.5|112
1587527400000|2020-04-22 03:50:00|5012.6|5002.6|5006.8|4996.8|5012.8|5002.8|5006|4996|55
1587527700000|2020-04-22 03:55:00|5007.1|4997.1|5009.3|4999.3|5011|5001|5007.1|4997.1|54
1587528000000|2020-04-22 04:00:00|5009.8|4999.8|5011.4|5001.4|5015|5005|5009.4|4999.4|70
1587528300000|2020-04-22 04:05:00|5011.1|5001.1|5008.8|4998.8|5011.9|5001.9|5008.8|4998.8|77
1587528600000|2020-04-22 04:10:00|5009.1|4999.1|5008.3|4998.3|5011|5001|5008|4998|54
1587528900000|2020-04-22 04:15:00|5008.5|4998.5|5008.4|4998.4|5009.9|4999.9|5007.8|4997.8|38
1587529200000|2020-04-22 04:20:00|5008.1|4998.1|5006.3|4996.3|5008.4|4998.4|5001.8|4991.8|44
1587529500000|2020-04-22 04:25:00|5006|4996|5002.5|4992.5|5006|4996|5001.9|4991.9|28
1587529800000|2020-04-22 04:30:00|5002.3|4992.3|5009.8|4999.8|5009.8|4999.8|5001.9|4991.9|94
1587530100000|2020-04-22 04:35:00|5008.8|4998.8|5006.3|4996.3|5008.8|4998.8|5006.3|4996.3|27
1587530400000|2020-04-22 04:40:00|5006.5|4996.5|5010|5000|5011|5001|5006.5|4996.5|59
1587530700000|2020-04-22 04:45:00|5009.8|4999.8|5007.3|4997.3|5009.8|4999.8|5005.5|4995.5|68
1587531000000|2020-04-22 04:50:00|5007.5|4997.5|5005.3|4995.3|5007.5|4997.5|5004.5|4994.5|26
1587531300000|2020-04-22 04:55:00|5005|4995|4999.5|4989.5|5005|4995|4997.3|4987.3|90
1587531600000|2020-04-22 05:00:00|4999|4989|5011.1|5001.1|5012.5|5002.5|4998.5|4988.5|154
1587531900000|2020-04-22 05:05:00|5012.1|5002.1|5011.1|5001.1|5015.9|5005.9|5010.5|5000.5|112
1587532200000|2020-04-22 05:10:00|5011.4|5001.4|5008.3|4998.3|5012.9|5002.9|5008.3|4998.3|118
1587532500000|2020-04-22 05:15:00|5008.9|4998.9|5002.3|4992.3|5010.5|5000.5|5001.9|4991.9|99
1587532800000|2020-04-22 05:20:00|5002|4992|4997.1|4987.1|5002.4|4992.4|4995|4985|81
1587533100000|2020-04-22 05:25:00|4997.8|4987.8|5000|4990|5002.3|4992.3|4995.9|4985.9|123
1587533400000|2020-04-22 05:30:00|4999.8|4989.8|5004.8|4994.8|5010.8|5000.8|4998.3|4988.3|232
1587533700000|2020-04-22 05:35:00|5005.1|4995.1|5006.4|4996.4|5007.3|4997.3|5003.1|4993.1|116
1587534000000|2020-04-22 05:40:00|5006.3|4996.3|5015|5005|5017.5|5007.5|5005.9|4995.9|151
1587534300000|2020-04-22 05:45:00|5014.5|5004.5|5026.9|5016.9|5027|5017|5011.8|5001.8|263
1587534600000|2020-04-22 05:50:00|5026.6|5016.6|5037.3|5027.3|5050.6|5040.6|5025.5|5015.5|416
1587534900000|2020-04-22 05:55:00|5037.6|5027.6|5039.8|5029.8|5042.5|5032.5|5035.8|5025.8|218
1587535200000|2020-04-22 06:00:00|5039.3|5029.3|5036.6|5026.6|5041.3|5031.3|5036.5|5026.5|203
1587535500000|2020-04-22 06:05:00|5037|5027|5036|5026|5039.5|5029.5|5034.5|5024.5|227
1587535800000|2020-04-22 06:10:00|5035.9|5025.9|5051.5|5041.5|5051.8|5041.8|5035.9|5025.9|226
1587536100000|2020-04-22 06:15:00|5051.8|5041.8|5059.8|5049.8|5060.5|5050.5|5048.5|5038.5|226
1587536400000|2020-04-22 06:20:00|5059.9|5049.9|5047.8|5037.8|5060.3|5050.3|5047.5|5037.5|136
1587536700000|2020-04-22 06:25:00|5046.3|5036.3|5042.4|5032.4|5050.1|5040.1|5041.4|5031.4|117
1587537000000|2020-04-22 06:30:00|5042|5032|5043.3|5033.3|5044.8|5034.8|5038.5|5028.5|141
1587537300000|2020-04-22 06:35:00|5043.5|5033.5|5042.5|5032.5|5044.1|5034.1|5039|5029|69
1587537600000|2020-04-22 06:40:00|5042.8|5032.8|5051.8|5041.8|5055.3|5045.3|5042.1|5032.1|94
1587537900000|2020-04-22 06:45:00|5051.5|5041.5|5055.1|5045.1|5061.5|5051.5|5051.5|5041.5|210
1587538200000|2020-04-22 06:50:00|5055|5045|5052.1|5042.1|5056|5046|5048.4|5038.4|229
1587538500000|2020-04-22 06:55:00|5051.9|5041.9|5051.9|5041.9|5054.4|5044.4|5050|5040|209
1587538800000|2020-04-22 07:00:00|5051.4|5041.4|5049|5039|5053.5|5043.5|5041.8|5031.8|221
1587539100000|2020-04-22 07:05:00|5048.9|5038.9|5043.3|5033.3|5049.5|5039.5|5040|5030|158
1587539400000|2020-04-22 07:10:00|5043.4|5033.4|5042.3|5032.3|5046.8|5036.8|5041.9|5031.9|109
1587539700000|2020-04-22 07:15:00|5041.9|5031.9|5045.8|5035.8|5046|5036|5038.8|5028.8|91
1587540000000|2020-04-22 07:20:00|5044.8|5034.8|5048.8|5038.8|5052.5|5042.5|5044.8|5034.8|121
1587540300000|2020-04-22 07:25:00|5048.5|5038.5|5049.6|5039.6|5052.6|5042.6|5046.6|5036.6|145
1587540600000|2020-04-22 07:30:00|5049.4|5039.4|5047.6|5037.6|5053.4|5043.4|5046.8|5036.8|101
1587540900000|2020-04-22 07:35:00|5047.1|5037.1|5047.5|5037.5|5050.4|5040.4|5046.6|5036.6|80
1587541200000|2020-04-22 07:40:00|5047.9|5037.9|5050.9|5040.9|5054.1|5044.1|5047|5037|130
1587541500000|2020-04-22 07:45:00|5051.1|5041.1|5055.8|5045.8|5059.1|5049.1|5048|5038|130
1587541800000|2020-04-22 07:50:00|5056|5046|5055|5045|5059.6|5049.6|5055|5045|98
1587542100000|2020-04-22 07:55:00|5055.1|5045.1|5053.1|5043.1|5056.8|5046.8|5051.4|5041.4|102
1587542400000|2020-04-22 08:00:00|5052.3|5042.3|5054.3|5044.3|5054.3|5044.3|5049|5039|125
1587542700000|2020-04-22 08:05:00|5053.8|5043.8|5051.6|5041.6|5056.9|5046.9|5048|5038|119
1587543000000|2020-04-22 08:10:00|5051.4|5041.4|5048.8|5038.8|5052|5042|5048.5|5038.5|68
1587543300000|2020-04-22 08:15:00|5048.5|5038.5|5045.4|5035.4|5051.4|5041.4|5045.4|5035.4|89
1587543600000|2020-04-22 08:20:00|5045.6|5035.6|5043|5033|5045.6|5035.6|5041.3|5031.3|67
1587543900000|2020-04-22 08:25:00|5042.9|5032.9|5045.1|5035.1|5048.8|5038.8|5041|5031|141
1587544200000|2020-04-22 08:30:00|5045.3|5035.3|5048.8|5038.8|5049.3|5039.3|5044.9|5034.9|88
1587544500000|2020-04-22 08:35:00|5048.3|5038.3|5051.3|5041.3|5054.6|5044.6|5047.9|5037.9|51
1587544800000|2020-04-22 08:40:00|5051.1|5041.1|5046.9|5036.9|5051.3|5041.3|5046.5|5036.5|76
1587545100000|2020-04-22 08:45:00|5047|5037|5048.3|5038.3|5050.4|5040.4|5046.1|5036.1|109
1587545400000|2020-04-22 08:50:00|5048|5038|5054|5044|5055.5|5045.5|5047.4|5037.4|95
1587545700000|2020-04-22 08:55:00|5054.8|5044.8|5053|5043|5057|5047|5053|5043|63
1587546000000|2020-04-22 09:00:00|5053.3|5043.3|5057.9|5047.9|5058.9|5048.9|5051.8|5041.8|64
1587546300000|2020-04-22 09:05:00|5058.6|5048.6|5065.5|5055.5|5065.5|5055.5|5056.3|5046.3|69
1587546600000|2020-04-22 09:10:00|5066.1|5056.1|5076.1|5066.1|5076.1|5066.1|5066.1|5056.1|95
1587546900000|2020-04-22 09:15:00|5076.3|5066.3|5074.6|5064.6|5088.3|5078.3|5074.6|5064.6|143
1587547200000|2020-04-22 09:20:00|5074.5|5064.5|5072.4|5062.4|5076.3|5066.3|5069.1|5059.1|97
1587547500000|2020-04-22 09:25:00|5072.6|5062.6|5077.3|5067.3|5078.5|5068.5|5071.8|5061.8|104
1587547800000|2020-04-22 09:30:00|5076.6|5066.6|5069.1|5059.1|5076.6|5066.6|5068.6|5058.6|102
1587548100000|2020-04-22 09:35:00|5069|5059|5075.8|5065.8|5077.5|5067.5|5068.6|5058.6|70
1587548400000|2020-04-22 09:40:00|5076.8|5066.8|5075.5|5065.5|5086.4|5076.4|5075.5|5065.5|109
1587548700000|2020-04-22 09:45:00|5074.4|5064.4|5074.8|5064.8|5076.3|5066.3|5069.6|5059.6|111
1587549000000|2020-04-22 09:50:00|5074.5|5064.5|5081.3|5071.3|5083.6|5073.6|5073.3|5063.3|91
1587549300000|2020-04-22 09:55:00|5081.4|5071.4|5078.5|5068.5|5084|5074|5077.5|5067.5|76
1587549600000|2020-04-22 10:00:00|5078|5068|5078.4|5068.4|5079.8|5069.8|5076.9|5066.9|91
1587549900000|2020-04-22 10:05:00|5078.3|5068.3|5075|5065|5079.5|5069.5|5075|5065|119
1587550200000|2020-04-22 10:10:00|5075.4|5065.4|5079.5|5069.5|5080.1|5070.1|5075.4|5065.4|114
1587550500000|2020-04-22 10:15:00|5080|5070|5077.6|5067.6|5080.4|5070.4|5075.5|5065.5|76
1587550800000|2020-04-22 10:20:00|5077.3|5067.3|5080.5|5070.5|5082.1|5072.1|5076.9|5066.9|78
1587551100000|2020-04-22 10:25:00|5080.6|5070.6|5072.4|5062.4|5081.8|5071.8|5071.6|5061.6|71
1587551400000|2020-04-22 10:30:00|5072.3|5062.3|5072.6|5062.6|5073.8|5063.8|5070.8|5060.8|73
1587551700000|2020-04-22 10:35:00|5072.8|5062.8|5071.9|5061.9|5073.5|5063.5|5071.9|5061.9|45
1587552000000|2020-04-22 10:40:00|5072.1|5062.1|5070.3|5060.3|5072.1|5062.1|5069.5|5059.5|49
1587552300000|2020-04-22 10:45:00|5070|5060|5067.1|5057.1|5072.3|5062.3|5067.1|5057.1|68
1587552600000|2020-04-22 10:50:00|5066.9|5056.9|5068.9|5058.9|5069.5|5059.5|5066.4|5056.4|55
1587552900000|2020-04-22 10:55:00|5069.3|5059.3|5072.4|5062.4|5072.6|5062.6|5068|5058|60
1587553200000|2020-04-22 11:00:00|5072|5062|5068.8|5058.8|5074.9|5064.9|5068.5|5058.5|96
1587553500000|2020-04-22 11:05:00|5068.9|5058.9|5072|5062|5072.1|5062.1|5068.9|5058.9|48
1587553800000|2020-04-22 11:10:00|5072.3|5062.3|5076|5066|5078.5|5068.5|5072.3|5062.3|75
1587554100000|2020-04-22 11:15:00|5076.9|5066.9|5072|5062|5077.8|5067.8|5072|5062|67
1587554400000|2020-04-22 11:20:00|5071.8|5061.8|5071.8|5061.8|5073.8|5063.8|5070.5|5060.5|49
1587554700000|2020-04-22 11:25:00|5071.4|5061.4|5071.1|5061.1|5071.4|5061.4|5068.6|5058.6|43
1587555000000|2020-04-22 11:30:00|5071|5061|5066.8|5056.8|5071|5061|5066.1|5056.1|176
1587555300000|2020-04-22 11:35:00|5066.9|5056.9|5072.6|5062.6|5073.1|5063.1|5066.9|5056.9|118
1587555600000|2020-04-22 11:40:00|5072.9|5062.9|5077.3|5067.3|5077.5|5067.5|5070.8|5060.8|74
1587555900000|2020-04-22 11:45:00|5077.5|5067.5|5077|5067|5082.4|5072.4|5076.6|5066.6|87
1587556200000|2020-04-22 11:50:00|5077.1|5067.1|5076.3|5066.3|5078|5068|5073.6|5063.6|59
1587556500000|2020-04-22 11:55:00|5076.5|5066.5|5083.3|5073.3|5090.6|5080.6|5076.5|5066.5|81
1587556800000|2020-04-22 12:00:00|5083.4|5073.4|5092|5082|5097.5|5087.5|5083.4|5073.4|123
1587557100000|2020-04-22 12:05:00|5091.8|5081.8|5097|5087|5098.4|5088.4|5090.4|5080.4|92
1587557400000|2020-04-22 12:10:00|5097.5|5087.5|5090.6|5080.6|5101.8|5091.8|5089.4|5079.4|305
1587557700000|2020-04-22 12:15:00|5091|5081|5100|5090|5100.1|5090.1|5089|5079|189
1587558000000|2020-04-22 12:20:00|5099.3|5089.3|5108.9|5098.9|5111.5|5101.5|5099.3|5089.3|190
1587558300000|2020-04-22 12:25:00|5109.3|5099.3|5111.9|5101.9|5111.9|5101.9|5107|5097|169
1587558600000|2020-04-22 12:30:00|5112.1|5102.1|5104.8|5094.8|5112.5|5102.5|5103.6|5093.6|172
1587558900000|2020-04-22 12:35:00|5105.3|5095.3|5114.3|5104.3|5115.6|5105.6|5105.3|5095.3|198
1587559200000|2020-04-22 12:40:00|5114.6|5104.6|5112.4|5102.4|5115.5|5105.5|5110.6|5100.6|152
1587559500000|2020-04-22 12:45:00|5112.6|5102.6|5108.5|5098.5|5113.1|5103.1|5108.3|5098.3|116
1587559800000|2020-04-22 12:50:00|5109|5099|5118.6|5108.6|5119.9|5109.9|5108|5098|161
1587560100000|2020-04-22 12:55:00|5118.9|5108.9|5113.1|5103.1|5122.4|5112.4|5111.4|5101.4|154
1587560400000|2020-04-22 13:00:00|5113.3|5103.3|5100.8|5090.8|5114|5104|5099.8|5089.8|153
1587560700000|2020-04-22 13:05:00|5101|5091|5102.8|5092.8|5102.8|5092.8|5098.9|5088.9|119
1587561000000|2020-04-22 13:10:00|5102.5|5092.5|5100.3|5090.3|5104.9|5094.9|5099|5089|130
1587561300000|2020-04-22 13:15:00|5100.5|5090.5|5109.9|5099.9|5110.1|5100.1|5098.9|5088.9|140
1587561600000|2020-04-22 13:20:00|5110.1|5100.1|5106.9|5096.9|5110.8|5100.8|5105.5|5095.5|121
1587561900000|2020-04-22 13:25:00|5106.4|5096.4|5113.8|5103.8|5114.3|5104.3|5106.3|5096.3|126
1587562200000|2020-04-22 13:30:00|5113.5|5103.5|5119.5|5109.5|5121.6|5111.6|5109.1|5099.1|236
1587562500000|2020-04-22 13:35:00|5119.4|5109.4|5123.5|5113.5|5126.9|5116.9|5116|5106|224
1587562800000|2020-04-22 13:40:00|5123.6|5113.6|5118.3|5108.3|5124.6|5114.6|5118.3|5108.3|175
1587563100000|2020-04-22 13:45:00|5118.5|5108.5|5108|5098|5124|5114|5107.8|5097.8|262
1587563400000|2020-04-22 13:50:00|5107.8|5097.8|5099|5089|5113|5103|5098.9|5088.9|230
1587563700000|2020-04-22 13:55:00|5099.3|5089.3|5102.8|5092.8|5106.3|5096.3|5098|5088|177
1587564000000|2020-04-22 14:00:00|5102.1|5092.1|5098.3|5088.3|5103.9|5093.9|5095.9|5085.9|233
1587564300000|2020-04-22 14:05:00|5098.1|5088.1|5100|5090|5103.9|5093.9|5095.6|5085.6|217
1587564600000|2020-04-22 14:10:00|5099.8|5089.8|5100.5|5090.5|5101.4|5091.4|5097.1|5087.1|175
1587564900000|2020-04-22 14:15:00|5100.6|5090.6|5092.8|5082.8|5100.6|5090.6|5091.8|5081.8|145
1587565200000|2020-04-22 14:20:00|5092.5|5082.5|5092.4|5082.4|5096.9|5086.9|5090.3|5080.3|94
1587565500000|2020-04-22 14:25:00|5092.3|5082.3|5091.3|5081.3|5094.9|5084.9|5088.8|5078.8|78
1587565800000|2020-04-22 14:30:00|5091.6|5081.6|5090.1|5080.1|5099.3|5089.3|5087.1|5077.1|262
1587566100000|2020-04-22 14:35:00|5090|5080|5101.5|5091.5|5102.4|5092.4|5089.8|5079.8|186
1587566400000|2020-04-22 14:40:00|5101.1|5091.1|5106.3|5096.3|5111.1|5101.1|5100.5|5090.5|128
1587566700000|2020-04-22 14:45:00|5106|5096|5101.5|5091.5|5109|5099|5097.6|5087.6|168
1587567000000|2020-04-22 14:50:00|5101.6|5091.6|5108.9|5098.9|5112.1|5102.1|5100.4|5090.4|159
1587567300000|2020-04-22 14:55:00|5108.6|5098.6|5110.6|5100.6|5110.6|5100.6|5105.1|5095.1|132
1587567600000|2020-04-22 15:00:00|5111.1|5101.1|5113.3|5103.3|5113.3|5103.3|5109.8|5099.8|104
1587567900000|2020-04-22 15:05:00|5113.5|5103.5|5111.9|5101.9|5114|5104|5109.9|5099.9|140
1587568200000|2020-04-22 15:10:00|5112|5102|5119.3|5109.3|5119.4|5109.4|5110.8|5100.8|126
1587568500000|2020-04-22 15:15:00|5119|5109|5123.3|5113.3|5124.4|5114.4|5116.4|5106.4|126
1587568800000|2020-04-22 15:20:00|5122.3|5112.3|5120.4|5110.4|5123.9|5113.9|5118.8|5108.8|146
1587569100000|2020-04-22 15:25:00|5120.5|5110.5|5121.4|5111.4|5122.9|5112.9|5119.4|5109.4|127
1587569400000|2020-04-22 15:30:00|5122|5112|5122.1|5112.1|5123.1|5113.1|5119.4|5109.4|93
1587569700000|2020-04-22 15:35:00|5122|5112|5123|5113|5123|5113|5117.1|5107.1|133
1587570000000|2020-04-22 15:40:00|5123.3|5113.3|5136.5|5126.5|5136.8|5126.8|5123|5113|208
1587570300000|2020-04-22 15:45:00|5136.6|5126.6|5135.4|5125.4|5139.3|5129.3|5131.9|5121.9|293
1587570600000|2020-04-22 15:50:00|5135|5125|5140.8|5130.8|5141|5131|5133.9|5123.9|105
1587570900000|2020-04-22 15:55:00|5140.5|5130.5|5135.4|5125.4|5141.4|5131.4|5132.3|5122.3|147
1587571200000|2020-04-22 16:00:00|5135.3|5125.3|5134.1|5124.1|5138.8|5128.8|5132.1|5122.1|154
1587571500000|2020-04-22 16:05:00|5133.8|5123.8|5129.1|5119.1|5134.6|5124.6|5128.6|5118.6|97
1587571800000|2020-04-22 16:10:00|5129.5|5119.5|5129.3|5119.3|5131.6|5121.6|5127.5|5117.5|66
1587572100000|2020-04-22 16:15:00|5129.5|5119.5|5130.9|5120.9|5132.6|5122.6|5128.6|5118.6|133
1587572400000|2020-04-22 16:20:00|5131|5121|5132.5|5122.5|5132.8|5122.8|5130.8|5120.8|113
1587572700000|2020-04-22 16:25:00|5133.4|5123.4|5137.5|5127.5|5137.5|5127.5|5132.3|5122.3|92
1587573000000|2020-04-22 16:30:00|5137.4|5127.4|5139.6|5129.6|5140.4|5130.4|5137.4|5127.4|54
1587573300000|2020-04-22 16:35:00|5139.8|5129.8|5139.5|5129.5|5140.5|5130.5|5136.1|5126.1|102
1587573600000|2020-04-22 16:40:00|5139.8|5129.8|5141.8|5131.8|5142|5132|5139.4|5129.4|77
1587573900000|2020-04-22 16:45:00|5142|5132|5136.9|5126.9|5142|5132|5135.3|5125.3|112
1587574200000|2020-04-22 16:50:00|5137.1|5127.1|5138|5128|5141.1|5131.1|5136.4|5126.4|103
1587574500000|2020-04-22 16:55:00|5138.4|5128.4|5137.4|5127.4|5139|5129|5135.5|5125.5|89
1587600000000|2020-04-23 00:00:00|5111.5|5101.5|5106.9|5096.9|5111.6|5101.6|5102.4|5092.4|35
1587600300000|2020-04-23 00:05:00|5107.1|5097.1|5104.6|5094.6|5107.1|5097.1|5101.9|5091.9|31
1587600600000|2020-04-23 00:10:00|5104.8|5094.8|5102.4|5092.4|5104.8|5094.8|5102.4|5092.4|15
1587600900000|2020-04-23 00:15:00|5102.3|5092.3|5103.8|5093.8|5103.9|5093.9|5102.3|5092.3|17
1587601200000|2020-04-23 00:20:00|5103.5|5093.5|5101.6|5091.6|5103.5|5093.5|5099.4|5089.4|55
1587601500000|2020-04-23 00:25:00|5101.4|5091.4|5094.1|5084.1|5103.4|5093.4|5093.9|5083.9|47
1587601800000|2020-04-23 00:30:00|5094.3|5084.3|5094.5|5084.5|5095.5|5085.5|5094.3|5084.3|33
1587602100000|2020-04-23 00:35:00|5094.8|5084.8|5089.4|5079.4|5095.3|5085.3|5088.8|5078.8|67
1587602400000|2020-04-23 00:40:00|5089.8|5079.8|5095.1|5085.1|5095.8|5085.8|5089.8|5079.8|45
1587602700000|2020-04-23 00:45:00|5094.9|5084.9|5096.3|5086.3|5097.4|5087.4|5094.9|5084.9|27
1587603000000|2020-04-23 00:50:00|5096.8|5086.8|5091.5|5081.5|5098.3|5088.3|5089|5079|57
1587603300000|2020-04-23 00:55:00|5091.3|5081.3|5099.9|5089.9|5101.5|5091.5|5089|5079|101
1587603600000|2020-04-23 01:00:00|5097.8|5087.8|5117.4|5107.4|5122.4|5112.4|5091.8|5081.8|524
1587603900000|2020-04-23 01:05:00|5117|5107|5110.6|5100.6|5118.9|5108.9|5102.8|5092.8|355
1587604200000|2020-04-23 01:10:00|5110.3|5100.3|5113.1|5103.1|5114.3|5104.3|5108.8|5098.8|176
1587604500000|2020-04-23 01:15:00|5112.8|5102.8|5126.3|5116.3|5132.3|5122.3|5112.3|5102.3|311
1587604800000|2020-04-23 01:20:00|5126.5|5116.5|5122.5|5112.5|5128.8|5118.8|5118.1|5108.1|259
1587605100000|2020-04-23 01:25:00|5123.4|5113.4|5121.8|5111.8|5123.4|5113.4|5118.8|5108.8|188
1587605400000|2020-04-23 01:30:00|5122|5112|5130|5120|5131.8|5121.8|5121.4|5111.4|167
1587605700000|2020-04-23 01:35:00|5130.3|5120.3|5129.3|5119.3|5136.3|5126.3|5127.3|5117.3|226
1587606000000|2020-04-23 01:40:00|5128.8|5118.8|5124.8|5114.8|5131.8|5121.8|5124.4|5114.4|98
1587606300000|2020-04-23 01:45:00|5125|5115|5130.6|5120.6|5132.5|5122.5|5123|5113|110
1587606600000|2020-04-23 01:50:00|5131|5121|5136.8|5126.8|5140.3|5130.3|5131|5121|113
1587606900000|2020-04-23 01:55:00|5136.5|5126.5|5134.5|5124.5|5138.6|5128.6|5133.8|5123.8|144
1587607200000|2020-04-23 02:00:00|5134.8|5124.8|5130|5120|5135.6|5125.6|5127.9|5117.9|113
1587607500000|2020-04-23 02:05:00|5129.8|5119.8|5121.6|5111.6|5131|5121|5119.9|5109.9|96
1587607800000|2020-04-23 02:10:00|5121.4|5111.4|5123.8|5113.8|5124.1|5114.1|5117.8|5107.8|97
1587608100000|2020-04-23 02:15:00|5123.5|5113.5|5121|5111|5124.3|5114.3|5119.6|5109.6|71
1587608400000|2020-04-23 02:20:00|5120.6|5110.6|5118|5108|5122.5|5112.5|5117.5|5107.5|81
1587608700000|2020-04-23 02:25:00|5117.6|5107.6|5117.3|5107.3|5117.8|5107.8|5113.5|5103.5|81
1587609000000|2020-04-23 02:30:00|5117.4|5107.4|5126|5116|5126|5116|5117.4|5107.4|135
1587609300000|2020-04-23 02:35:00|5126.1|5116.1|5119.8|5109.8|5130|5120|5119.8|5109.8|128
1587609600000|2020-04-23 02:40:00|5119.5|5109.5|5121.9|5111.9|5125|5115|5118.9|5108.9|124
1587609900000|2020-04-23 02:45:00|5121.3|5111.3|5119.5|5109.5|5122.5|5112.5|5117.5|5107.5|118
1587610200000|2020-04-23 02:50:00|5119.8|5109.8|5117.1|5107.1|5122.3|5112.3|5116|5106|96
1587610500000|2020-04-23 02:55:00|5116.4|5106.4|5114|5104|5119.4|5109.4|5111|5101|80
1587610800000|2020-04-23 03:00:00|5113.8|5103.8|5117.8|5107.8|5121.5|5111.5|5113.8|5103.8|97
1587611100000|2020-04-23 03:05:00|5118.1|5108.1|5117.4|5107.4|5121.5|5111.5|5117.3|5107.3|74
1587611400000|2020-04-23 03:10:00|5117.6|5107.6|5118.6|5108.6|5119.3|5109.3|5115.8|5105.8|64
1587611700000|2020-04-23 03:15:00|5118.3|5108.3|5124|5114|5126.5|5116.5|5116.6|5106.6|131
1587612000000|2020-04-23 03:20:00|5124.3|5114.3|5121.1|5111.1|5125.5|5115.5|5117.9|5107.9|128
1587612300000|2020-04-23 03:25:00|5121.6|5111.6|5121.6|5111.6|5123.3|5113.3|5120.3|5110.3|126
1587612600000|2020-04-23 03:30:00|5121.4|5111.4|5120.9|5110.9|5123.3|5113.3|5120.6|5110.6|55
1587612900000|2020-04-23 03:35:00|5121.1|5111.1|5119.5|5109.5|5121.8|5111.8|5118.6|5108.6|40
1587613200000|2020-04-23 03:40:00|5119.3|5109.3|5116.9|5106.9|5119.5|5109.5|5116.9|5106.9|44
1587613500000|2020-04-23 03:45:00|5117.1|5107.1|5116.9|5106.9|5118.3|5108.3|5116.9|5106.9|21
1587613800000|2020-04-23 03:50:00|5116.6|5106.6|5115.8|5105.8|5117.3|5107.3|5115.8|5105.8|24
1587614100000|2020-04-23 03:55:00|5115.5|5105.5|5115.5|5105.5|5115.5|5105.5|5112.4|5102.4|41
1587614400000|2020-04-23 04:00:00|5115.3|5105.3|5114.5|5104.5|5116.5|5106.5|5114.3|5104.3|30
1587614700000|2020-04-23 04:05:00|5115|5105|5114.8|5104.8|5115.8|5105.8|5114.8|5104.8|35
1587615000000|2020-04-23 04:10:00|5115|5105|5114.8|5104.8|5115.3|5105.3|5114.5|5104.5|20
1587615300000|2020-04-23 04:15:00|5115|5105|5117.3|5107.3|5117.5|5107.5|5115|5105|31
1587615600000|2020-04-23 04:20:00|5117.5|5107.5|5122|5112|5124.9|5114.9|5116.4|5106.4|57
1587615900000|2020-04-23 04:25:00|5122.3|5112.3|5127.6|5117.6|5128.4|5118.4|5122.3|5112.3|55
1587616200000|2020-04-23 04:30:00|5127.4|5117.4|5126.5|5116.5|5129.3|5119.3|5125.3|5115.3|54
1587616500000|2020-04-23 04:35:00|5126.3|5116.3|5127.5|5117.5|5127.5|5117.5|5124.3|5114.3|37
1587616800000|2020-04-23 04:40:00|5127.6|5117.6|5127.4|5117.4|5129.5|5119.5|5127|5117|32
1587617100000|2020-04-23 04:45:00|5127.8|5117.8|5127.3|5117.3|5128.3|5118.3|5127.3|5117.3|6
1587617400000|2020-04-23 04:50:00|5127.5|5117.5|5130.8|5120.8|5130.8|5120.8|5127.5|5117.5|13
1587617700000|2020-04-23 04:55:00|5132.3|5122.3|5140.5|5130.5|5140.8|5130.8|5131.3|5121.3|47
1587618000000|2020-04-23 05:00:00|5140|5130|5142.3|5132.3|5143.9|5133.9|5138.8|5128.8|80
1587618300000|2020-04-23 05:05:00|5142|5132|5142.5|5132.5|5147.3|5137.3|5141.8|5131.8|77
1587618600000|2020-04-23 05:10:00|5142.3|5132.3|5146.5|5136.5|5146.5|5136.5|5140.1|5130.1|106
1587618900000|2020-04-23 05:15:00|5146.3|5136.3|5147.8|5137.8|5148.8|5138.8|5144.8|5134.8|101
1587619200000|2020-04-23 05:20:00|5148.1|5138.1|5148.4|5138.4|5149.1|5139.1|5145.9|5135.9|58
1587619500000|2020-04-23 05:25:00|5148.3|5138.3|5144.5|5134.5|5148.3|5138.3|5143.5|5133.5|63
1587619800000|2020-04-23 05:30:00|5144.3|5134.3|5142.8|5132.8|5157.8|5147.8|5140.6|5130.6|318
1587620100000|2020-04-23 05:35:00|5141.5|5131.5|5143.5|5133.5|5147.3|5137.3|5139.5|5129.5|223
1587620400000|2020-04-23 05:40:00|5143.6|5133.6|5138.5|5128.5|5145.8|5135.8|5138.4|5128.4|204
1587620700000|2020-04-23 05:45:00|5138.3|5128.3|5136.1|5126.1|5138.3|5128.3|5131.8|5121.8|135
1587621000000|2020-04-23 05:50:00|5136.4|5126.4|5139|5129|5144.8|5134.8|5136.4|5126.4|141
1587621300000|2020-04-23 05:55:00|5139.4|5129.4|5143|5133|5143.8|5133.8|5135.5|5125.5|105
1587621600000|2020-04-23 06:00:00|5143.3|5133.3|5144.9|5134.9|5147.6|5137.6|5140.6|5130.6|160
1587621900000|2020-04-23 06:05:00|5144.4|5134.4|5156|5146|5156.3|5146.3|5142.8|5132.8|131
1587622200000|2020-04-23 06:10:00|5156.3|5146.3|5165.8|5155.8|5171.3|5161.3|5153.8|5143.8|204
1587622500000|2020-04-23 06:15:00|5165.5|5155.5|5155.4|5145.4|5167.3|5157.3|5154.1|5144.1|109
1587622800000|2020-04-23 06:20:00|5155.8|5145.8|5154.6|5144.6|5156.5|5146.5|5152.4|5142.4|133
1587623100000|2020-04-23 06:25:00|5154.4|5144.4|5161.8|5151.8|5161.8|5151.8|5152.5|5142.5|125
1587623400000|2020-04-23 06:30:00|5162.1|5152.1|5162.3|5152.3|5167|5157|5158.9|5148.9|130
1587623700000|2020-04-23 06:35:00|5161.9|5151.9|5159.8|5149.8|5162|5152|5155.5|5145.5|58
1587624000000|2020-04-23 06:40:00|5160.1|5150.1|5160.9|5150.9|5163|5153|5158.3|5148.3|99
1587624300000|2020-04-23 06:45:00|5161|5151|5161|5151|5164|5154|5159.9|5149.9|88
1587624600000|2020-04-23 06:50:00|5160.8|5150.8|5168.5|5158.5|5168.5|5158.5|5158.3|5148.3|135
1587624900000|2020-04-23 06:55:00|5168.3|5158.3|5157.9|5147.9|5168.8|5158.8|5156.8|5146.8|184
1587625200000|2020-04-23 07:00:00|5157.6|5147.6|5169.5|5159.5|5174.3|5164.3|5156.8|5146.8|170
1587625500000|2020-04-23 07:05:00|5169.8|5159.8|5173|5163|5174.8|5164.8|5168.6|5158.6|76
1587625800000|2020-04-23 07:10:00|5173.4|5163.4|5171|5161|5175.9|5165.9|5169|5159|111
1587626100000|2020-04-23 07:15:00|5170.9|5160.9|5157.1|5147.1|5170.9|5160.9|5151.6|5141.6|142
1587626400000|2020-04-23 07:20:00|5157.4|5147.4|5148.9|5138.9|5159.9|5149.9|5148.6|5138.6|158
1587626700000|2020-04-23 07:25:00|5148.4|5138.4|5148.3|5138.3|5153.3|5143.3|5145.4|5135.4|129
1587627000000|2020-04-23 07:30:00|5148.6|5138.6|5156.8|5146.8|5158.3|5148.3|5148.4|5138.4|133
1587627300000|2020-04-23 07:35:00|5157|5147|5155.9|5145.9|5159.1|5149.1|5149|5139|132
1587627600000|2020-04-23 07:40:00|5155.8|5145.8|5158.1|5148.1|5159.3|5149.3|5154.4|5144.4|76
1587627900000|2020-04-23 07:45:00|5157.9|5147.9|5153.4|5143.4|5157.9|5147.9|5151.1|5141.1|107
1587628200000|2020-04-23 07:50:00|5154.3|5144.3|5153.3|5143.3|5155.1|5145.1|5150|5140|73
1587628500000|2020-04-23 07:55:00|5153|5143|5148.9|5138.9|5156.9|5146.9|5148.9|5138.9|95
1587628800000|2020-04-23 08:00:00|5148.5|5138.5|5139.1|5129.1|5153|5143|5139.1|5129.1|119
1587629100000|2020-04-23 08:05:00|5139|5129|5144.3|5134.3|5144.3|5134.3|5137.3|5127.3|121
1587629400000|2020-04-23 08:10:00|5144|5134|5145.3|5135.3|5145.3|5135.3|5143.3|5133.3|69
1587629700000|2020-04-23 08:15:00|5145|5135|5143.8|5133.8|5146.3|5136.3|5142|5132|77
1587630000000|2020-04-23 08:20:00|5144|5134|5148.4|5138.4|5148.6|5138.6|5144|5134|130
1587630300000|2020-04-23 08:25:00|5148.6|5138.6|5144.9|5134.9|5148.6|5138.6|5142.8|5132.8|103
1587630600000|2020-04-23 08:30:00|5144.8|5134.8|5145.6|5135.6|5147|5137|5143.5|5133.5|93
1587630900000|2020-04-23 08:35:00|5145.8|5135.8|5144|5134|5146.4|5136.4|5143.6|5133.6|90
1587631200000|2020-04-23 08:40:00|5143.9|5133.9|5142.6|5132.6|5143.9|5133.9|5140.9|5130.9|86
1587631500000|2020-04-23 08:45:00|5142.9|5132.9|5136.4|5126.4|5144.1|5134.1|5135.5|5125.5|90
1587631800000|2020-04-23 08:50:00|5136.1|5126.1|5143.6|5133.6|5143.8|5133.8|5135.9|5125.9|97
1587632100000|2020-04-23 08:55:00|5143.8|5133.8|5139.6|5129.6|5146|5136|5139.6|5129.6|67
1587632400000|2020-04-23 09:00:00|5139.3|5129.3|5140.4|5130.4|5142.5|5132.5|5136.3|5126.3|142
1587632700000|2020-04-23 09:05:00|5140.5|5130.5|5135.5|5125.5|5140.5|5130.5|5135.5|5125.5|84
1587633000000|2020-04-23 09:10:00|5135.6|5125.6|5139.5|5129.5|5140.6|5130.6|5135.3|5125.3|108
1587633300000|2020-04-23 09:15:00|5139|5129|5140.9|5130.9|5141.5|5131.5|5138.4|5128.4|84
1587633600000|2020-04-23 09:20:00|5141|5131|5140.6|5130.6|5143.5|5133.5|5139.9|5129.9|116
1587633900000|2020-04-23 09:25:00|5140.8|5130.8|5144.3|5134.3|5144.5|5134.5|5140.1|5130.1|83
1587634200000|2020-04-23 09:30:00|5144.5|5134.5|5148.4|5138.4|5150.5|5140.5|5143.8|5133.8|109
1587634500000|2020-04-23 09:35:00|5148.5|5138.5|5150|5140|5153.4|5143.4|5147.5|5137.5|68
1587634800000|2020-04-23 09:40:00|5150.1|5140.1|5151.6|5141.6|5152.3|5142.3|5147.4|5137.4|59
1587635100000|2020-04-23 09:45:00|5151.9|5141.9|5149.6|5139.6|5152|5142|5147.8|5137.8|58
1587635400000|2020-04-23 09:50:00|5149.8|5139.8|5149.3|5139.3|5151|5141|5148.8|5138.8|80
1587635700000|2020-04-23 09:55:00|5149.5|5139.5|5151.1|5141.1|5152.8|5142.8|5149.4|5139.4|76
1587636000000|2020-04-23 10:00:00|5150.8|5140.8|5149.5|5139.5|5151.1|5141.1|5149|5139|24
1587636300000|2020-04-23 10:05:00|5149.6|5139.6|5157.8|5147.8|5158.1|5148.1|5149.6|5139.6|63
1587636600000|2020-04-23 10:10:00|5157.5|5147.5|5150.9|5140.9|5157.5|5147.5|5150.9|5140.9|32
1587636900000|2020-04-23 10:15:00|5151.1|5141.1|5149.5|5139.5|5151.4|5141.4|5149.3|5139.3|32
1587637200000|2020-04-23 10:20:00|5149.3|5139.3|5142.5|5132.5|5149.3|5139.3|5142.5|5132.5|46
1587637500000|2020-04-23 10:25:00|5143.6|5133.6|5144.5|5134.5|5147.9|5137.9|5142.6|5132.6|43
1587637800000|2020-04-23 10:30:00|5144.4|5134.4|5141.9|5131.9|5144.8|5134.8|5140.8|5130.8|30
1587638100000|2020-04-23 10:35:00|5142|5132|5139.3|5129.3|5142|5132|5139.1|5129.1|52
1587638400000|2020-04-23 10:40:00|5139.5|5129.5|5143.6|5133.6|5143.6|5133.6|5138|5128|45
1587638700000|2020-04-23 10:45:00|5143.4|5133.4|5142.3|5132.3|5143.4|5133.4|5141.5|5131.5|47
1587639000000|2020-04-23 10:50:00|5142.5|5132.5|5141.3|5131.3|5143.5|5133.5|5139.6|5129.6|37
1587639300000|2020-04-23 10:55:00|5141.6|5131.6|5136.5|5126.5|5142.3|5132.3|5136.5|5126.5|35
1587639600000|2020-04-23 11:00:00|5136.8|5126.8|5138.8|5128.8|5141.3|5131.3|5136.8|5126.8|54
1587639900000|2020-04-23 11:05:00|5138.1|5128.1|5143|5133|5143.5|5133.5|5138.1|5128.1|76
1587640200000|2020-04-23 11:10:00|5143.3|5133.3|5146.6|5136.6|5149.3|5139.3|5143|5133|80
1587640500000|2020-04-23 11:15:00|5146.9|5136.9|5141.9|5131.9|5147.4|5137.4|5141|5131|77
1587640800000|2020-04-23 11:20:00|5142.1|5132.1|5142.8|5132.8|5143.3|5133.3|5141.3|5131.3|51
1587641100000|2020-04-23 11:25:00|5143|5133|5145.6|5135.6|5145.8|5135.8|5141.6|5131.6|52
1587641400000|2020-04-23 11:30:00|5145.8|5135.8|5154.4|5144.4|5156.4|5146.4|5145.5|5135.5|211
1587641700000|2020-04-23 11:35:00|5154.6|5144.6|5155.4|5145.4|5158.4|5148.4|5149.4|5139.4|117
1587642000000|2020-04-23 11:40:00|5155.6|5145.6|5156.3|5146.3|5156.6|5146.6|5154.3|5144.3|54
1587642300000|2020-04-23 11:45:00|5156|5146|5156.1|5146.1|5157.9|5147.9|5155.1|5145.1|50
1587642600000|2020-04-23 11:50:00|5156|5146|5149.1|5139.1|5156.3|5146.3|5148.1|5138.1|99
1587642900000|2020-04-23 11:55:00|5148.9|5138.9|5146.4|5136.4|5152.1|5142.1|5146.4|5136.4|70
1587643200000|2020-04-23 12:00:00|5146|5136|5145.6|5135.6|5152.9|5142.9|5145.4|5135.4|96
1587643500000|2020-04-23 12:05:00|5145.5|5135.5|5148.3|5138.3|5150.5|5140.5|5142.4|5132.4|91
1587643800000|2020-04-23 12:10:00|5148.5|5138.5|5160.9|5150.9|5163.4|5153.4|5145.4|5135.4|111
1587644100000|2020-04-23 12:15:00|5160.4|5150.4|5166.3|5156.3|5168.1|5158.1|5159|5149|158
1587644400000|2020-04-23 12:20:00|5166.9|5156.9|5171.3|5161.3|5174.1|5164.1|5165.3|5155.3|157
1587644700000|2020-04-23 12:25:00|5170.5|5160.5|5167.5|5157.5|5171.9|5161.9|5165.4|5155.4|106
1587645000000|2020-04-23 12:30:00|5167.3|5157.3|5174|5164|5174.6|5164.6|5167.3|5157.3|175
1587645300000|2020-04-23 12:35:00|5173.8|5163.8|5171.5|5161.5|5173.8|5163.8|5169|5159|87
1587645600000|2020-04-23 12:40:00|5171.6|5161.6|5181.1|5171.1|5181.4|5171.4|5171.4|5161.4|124
1587645900000|2020-04-23 12:45:00|5181.4|5171.4|5187.9|5177.9|5190.6|5180.6|5181.3|5171.3|191
1587646200000|2020-04-23 12:50:00|5188.1|5178.1|5183.1|5173.1|5188.1|5178.1|5180.5|5170.5|112
1587646500000|2020-04-23 12:55:00|5183.4|5173.4|5189.6|5179.6|5190.5|5180.5|5178.1|5168.1|137
1587646800000|2020-04-23 13:00:00|5189.4|5179.4|5186.6|5176.6|5193.4|5183.4|5186.6|5176.6|165
1587647100000|2020-04-23 13:05:00|5186.8|5176.8|5178.4|5168.4|5187.4|5177.4|5176.9|5166.9|123
1587647400000|2020-04-23 13:10:00|5178.1|5168.1|5177.5|5167.5|5179.4|5169.4|5175.9|5165.9|118
1587647700000|2020-04-23 13:15:00|5177.4|5167.4|5176.3|5166.3|5181.1|5171.1|5173.5|5163.5|141
1587648000000|2020-04-23 13:20:00|5176.1|5166.1|5170.8|5160.8|5180.6|5170.6|5170.1|5160.1|94
1587648300000|2020-04-23 13:25:00|5170.5|5160.5|5170.9|5160.9|5176.1|5166.1|5168.5|5158.5|109
1587648600000|2020-04-23 13:30:00|5170.6|5160.6|5176.6|5166.6|5177.5|5167.5|5164.4|5154.4|207
1587648900000|2020-04-23 13:35:00|5176.9|5166.9|5173.9|5163.9|5178.4|5168.4|5170.9|5160.9|134
1587649200000|2020-04-23 13:40:00|5174.1|5164.1|5175.9|5165.9|5180.1|5170.1|5173.4|5163.4|147
1587649500000|2020-04-23 13:45:00|5176.1|5166.1|5170.1|5160.1|5177.9|5167.9|5167.6|5157.6|146
1587649800000|2020-04-23 13:50:00|5169.9|5159.9|5162.1|5152.1|5170.1|5160.1|5162.1|5152.1|98
1587650100000|2020-04-23 13:55:00|5162|5152|5161.4|5151.4|5166.1|5156.1|5158.9|5148.9|92
1587650400000|2020-04-23 14:00:00|5161.5|5151.5|5161.1|5151.1|5165.4|5155.4|5158.1|5148.1|104
1587650700000|2020-04-23 14:05:00|5161.4|5151.4|5161.8|5151.8|5163.8|5153.8|5159.4|5149.4|101
1587651000000|2020-04-23 14:10:00|5161.9|5151.9|5168.4|5158.4|5170.1|5160.1|5159|5149|150
1587651300000|2020-04-23 14:15:00|5168.1|5158.1|5198.1|5188.1|5198.9|5188.9|5165.6|5155.6|146
1587651600000|2020-04-23 14:20:00|5198.9|5188.9|5210.9|5200.9|5215.3|5205.3|5193.4|5183.4|281
1587651900000|2020-04-23 14:25:00|5211.5|5201.5|5210.4|5200.4|5214.9|5204.9|5203.4|5193.4|232
1587652200000|2020-04-23 14:30:00|5210.1|5200.1|5207.3|5197.3|5210.1|5200.1|5199.4|5189.4|190
1587652500000|2020-04-23 14:35:00|5207.4|5197.4|5192.1|5182.1|5207.5|5197.5|5189.6|5179.6|176
1587652800000|2020-04-23 14:40:00|5192.9|5182.9|5190.9|5180.9|5196.1|5186.1|5189.1|5179.1|107
1587653100000|2020-04-23 14:45:00|5190.8|5180.8|5191.1|5181.1|5193.6|5183.6|5183.1|5173.1|160
1587653400000|2020-04-23 14:50:00|5191.4|5181.4|5182.8|5172.8|5192.4|5182.4|5182.5|5172.5|149
1587653700000|2020-04-23 14:55:00|5182.9|5172.9|5181.4|5171.4|5186.4|5176.4|5180|5170|133
1587654000000|2020-04-23 15:00:00|5181.8|5171.8|5184.8|5174.8|5185.9|5175.9|5176.1|5166.1|125
1587654300000|2020-04-23 15:05:00|5184.9|5174.9|5181.1|5171.1|5184.9|5174.9|5176.6|5166.6|97
1587654600000|2020-04-23 15:10:00|5181.3|5171.3|5184.1|5174.1|5184.6|5174.6|5178.9|5168.9|100
1587654900000|2020-04-23 15:15:00|5183.6|5173.6|5180.6|5170.6|5185.9|5175.9|5180.4|5170.4|100
1587655200000|2020-04-23 15:20:00|5180.4|5170.4|5170.4|5160.4|5180.4|5170.4|5169.1|5159.1|160
1587655500000|2020-04-23 15:25:00|5170.1|5160.1|5169.9|5159.9|5172.5|5162.5|5167.9|5157.9|124
1587655800000|2020-04-23 15:30:00|5170.4|5160.4|5161.8|5151.8|5170.6|5160.6|5161.3|5151.3|151
1587656100000|2020-04-23 15:35:00|5161.9|5151.9|5162.6|5152.6|5166.4|5156.4|5158.9|5148.9|115
1587656400000|2020-04-23 15:40:00|5162.4|5152.4|5166.1|5156.1|5169.8|5159.8|5161.9|5151.9|94
1587656700000|2020-04-23 15:45:00|5165.1|5155.1|5165.9|5155.9|5168.1|5158.1|5162.9|5152.9|115
1587657000000|2020-04-23 15:50:00|5165.4|5155.4|5166.4|5156.4|5167.5|5157.5|5163.3|5153.3|102
1587657300000|2020-04-23 15:55:00|5166.5|5156.5|5169.4|5159.4|5169.6|5159.6|5165.1|5155.1|91
1587657600000|2020-04-23 16:00:00|5169.1|5159.1|5163.1|5153.1|5169.4|5159.4|5163|5153|48
1587657900000|2020-04-23 16:05:00|5162.9|5152.9|5165|5155|5166.4|5156.4|5162.4|5152.4|52
1587658200000|2020-04-23 16:10:00|5165.4|5155.4|5165|5155|5165.6|5155.6|5163.4|5153.4|33
1587658500000|2020-04-23 16:15:00|5164.8|5154.8|5163.6|5153.6|5164.9|5154.9|5162.4|5152.4|24
1587658800000|2020-04-23 16:20:00|5163.8|5153.8|5170.3|5160.3|5170.3|5160.3|5163.4|5153.4|34
1587659100000|2020-04-23 16:25:00|5170.5|5160.5|5171|5161|5173.9|5163.9|5170.3|5160.3|74
1587659400000|2020-04-23 16:30:00|5170.9|5160.9|5168.8|5158.8|5171.6|5161.6|5168|5158|37
1587659700000|2020-04-23 16:35:00|5168.5|5158.5|5168.4|5158.4|5168.9|5158.9|5167|5157|26
1587660000000|2020-04-23 16:40:00|5168.6|5158.6|5158.6|5148.6|5168.6|5158.6|5157.6|5147.6|70
1587660300000|2020-04-23 16:45:00|5158.9|5148.9|5148.1|5138.1|5161.9|5151.9|5137.4|5127.4|430
1587660600000|2020-04-23 16:50:00|5148|5138|5147.9|5137.9|5149.5|5139.5|5137.9|5127.9|346
1587660900000|2020-04-23 16:55:00|5148|5138|5148.5|5138.5|5152.4|5142.4|5145.8|5135.8|233
1587686400000|2020-04-24 00:00:00|5149.5|5139.5|5153.4|5143.4|5153.6|5143.6|5148.9|5138.9|16
1587686700000|2020-04-24 00:05:00|5153.3|5143.3|5148.3|5138.3|5153.3|5143.3|5147.3|5137.3|30
1587687000000|2020-04-24 00:10:00|5147.8|5137.8|5146.1|5136.1|5149|5139|5145.8|5135.8|38
1587687300000|2020-04-24 00:15:00|5146|5136|5143.5|5133.5|5146.3|5136.3|5141.6|5131.6|91
1587687600000|2020-04-24 00:20:00|5143.6|5133.6|5139.1|5129.1|5143.8|5133.8|5138.9|5128.9|28
1587687900000|2020-04-24 00:25:00|5138.9|5128.9|5141.1|5131.1|5141.6|5131.6|5137.4|5127.4|50
1587688200000|2020-04-24 00:30:00|5142|5132|5135.3|5125.3|5142|5132|5133.3|5123.3|80
1587688500000|2020-04-24 00:35:00|5135.5|5125.5|5131.6|5121.6|5135.5|5125.5|5130.9|5120.9|67
1587688800000|2020-04-24 00:40:00|5131.9|5121.9|5133.5|5123.5|5133.5|5123.5|5131.9|5121.9|38
1587689100000|2020-04-24 00:45:00|5133.4|5123.4|5134.9|5124.9|5135.6|5125.6|5133.4|5123.4|17
1587689400000|2020-04-24 00:50:00|5134.3|5124.3|5131.9|5121.9|5134.3|5124.3|5130.3|5120.3|57
1587689700000|2020-04-24 00:55:00|5132.6|5122.6|5136.4|5126.4|5136.5|5126.5|5131.4|5121.4|119
1587690000000|2020-04-24 01:00:00|5135.9|5125.9|5153|5143|5155.4|5145.4|5134.1|5124.1|310
1587690300000|2020-04-24 01:05:00|5153.4|5143.4|5162|5152|5162.1|5152.1|5149.1|5139.1|197
1587690600000|2020-04-24 01:10:00|5161.9|5151.9|5154.8|5144.8|5163.4|5153.4|5151.9|5141.9|210
1587690900000|2020-04-24 01:15:00|5154.3|5144.3|5152.9|5142.9|5154.4|5144.4|5145.1|5135.1|214
1587691200000|2020-04-24 01:20:00|5152.4|5142.4|5148.3|5138.3|5152.6|5142.6|5146.9|5136.9|196
1587691500000|2020-04-24 01:25:00|5148.1|5138.1|5143|5133|5148.1|5138.1|5138.4|5128.4|124
1587691800000|2020-04-24 01:30:00|5143.1|5133.1|5151.1|5141.1|5151.4|5141.4|5141.5|5131.5|154
1587692100000|2020-04-24 01:35:00|5151.4|5141.4|5148.4|5138.4|5152.3|5142.3|5147|5137|133
1587692400000|2020-04-24 01:40:00|5148.6|5138.6|5151.4|5141.4|5152.1|5142.1|5146.4|5136.4|128
1587692700000|2020-04-24 01:45:00|5151.1|5141.1|5150.3|5140.3|5151.6|5141.6|5147.4|5137.4|148
1587693000000|2020-04-24 01:50:00|5150|5140|5146.9|5136.9|5150.6|5140.6|5146.1|5136.1|107
1587693300000|2020-04-24 01:55:00|5146.5|5136.5|5142.9|5132.9|5147.5|5137.5|5142.9|5132.9|122
1587693600000|2020-04-24 02:00:00|5142.1|5132.1|5137.8|5127.8|5144.4|5134.4|5137.1|5127.1|189
1587693900000|2020-04-24 02:05:00|5137.6|5127.6|5136.4|5126.4|5138.8|5128.8|5132.3|5122.3|121
1587694200000|2020-04-24 02:10:00|5136.6|5126.6|5142.8|5132.8|5143.6|5133.6|5133.6|5123.6|100
1587694500000|2020-04-24 02:15:00|5142.6|5132.6|5138|5128|5142.6|5132.6|5137.8|5127.8|58
1587694800000|2020-04-24 02:20:00|5137.8|5127.8|5139.4|5129.4|5139.9|5129.9|5137.3|5127.3|36
1587695100000|2020-04-24 02:25:00|5139.1|5129.1|5140.3|5130.3|5140.6|5130.6|5139|5129|25
1587695400000|2020-04-24 02:30:00|5139.8|5129.8|5142.6|5132.6|5142.6|5132.6|5138.9|5128.9|23
1587695700000|2020-04-24 02:35:00|5143.1|5133.1|5145.8|5135.8|5146|5136|5142.3|5132.3|43
1587696000000|2020-04-24 02:40:00|5145.9|5135.9|5150.4|5140.4|5151.4|5141.4|5145.9|5135.9|70
1587696300000|2020-04-24 02:45:00|5150.6|5140.6|5147.9|5137.9|5151.9|5141.9|5146.9|5136.9|56
1587696600000|2020-04-24 02:50:00|5148.1|5138.1|5144.5|5134.5|5148.4|5138.4|5144.3|5134.3|55
1587696900000|2020-04-24 02:55:00|5144.4|5134.4|5145|5135|5147.4|5137.4|5144.3|5134.3|32
1587697200000|2020-04-24 03:00:00|5144.8|5134.8|5144.8|5134.8|5145.6|5135.6|5144|5134|12
1587697500000|2020-04-24 03:05:00|5145|5135|5146.1|5136.1|5146.6|5136.6|5144.6|5134.6|16
1587697800000|2020-04-24 03:10:00|5146.4|5136.4|5147.4|5137.4|5148.1|5138.1|5146.1|5136.1|34
1587698100000|2020-04-24 03:15:00|5147|5137|5147.4|5137.4|5147.4|5137.4|5145.3|5135.3|24
1587698400000|2020-04-24 03:20:00|5147.6|5137.6|5149.1|5139.1|5150.3|5140.3|5147.4|5137.4|147
1587698700000|2020-04-24 03:25:00|5149.3|5139.3|5149.6|5139.6|5150.5|5140.5|5149.3|5139.3|21
1587699000000|2020-04-24 03:30:00|5150.1|5140.1|5151.5|5141.5|5151.5|5141.5|5148.8|5138.8|19
1587699300000|2020-04-24 03:35:00|5151.9|5141.9|5151.1|5141.1|5151.9|5141.9|5150|5140|31
1587699600000|2020-04-24 03:40:00|5150.6|5140.6|5150.1|5140.1|5150.9|5140.9|5150.1|5140.1|21
1587699900000|2020-04-24 03:45:00|5150.4|5140.4|5153.4|5143.4|5153.6|5143.6|5150.4|5140.4|16
1587700200000|2020-04-24 03:50:00|5153.1|5143.1|5153.1|5143.1|5153.1|5143.1|5153.1|5143.1|1
1587700500000|2020-04-24 03:55:00|5153.6|5143.6|5153.9|5143.9|5154.1|5144.1|5153.6|5143.6|5
1587700800000|2020-04-24 04:00:00|5154.1|5144.1|5153.6|5143.6|5154.6|5144.6|5153.6|5143.6|14
1587701100000|2020-04-24 04:05:00|5153.4|5143.4|5153.9|5143.9|5154.5|5144.5|5153.3|5143.3|10
1587701400000|2020-04-24 04:10:00|5154.1|5144.1|5153.9|5143.9|5154.1|5144.1|5153.4|5143.4|14
1587701700000|2020-04-24 04:15:00|5153.6|5143.6|5151.1|5141.1|5153.6|5143.6|5150.9|5140.9|11
1587702000000|2020-04-24 04:20:00|5150.9|5140.9|5152.1|5142.1|5152.5|5142.5|5150.9|5140.9|24
1587702300000|2020-04-24 04:25:00|5152|5142|5152.3|5142.3|5152.5|5142.5|5151.8|5141.8|13
1587702600000|2020-04-24 04:30:00|5152.5|5142.5|5151.1|5141.1|5152.5|5142.5|5150.6|5140.6|19
1587702900000|2020-04-24 04:35:00|5151.5|5141.5|5151.1|5141.1|5152.1|5142.1|5151.1|5141.1|6
1587703200000|2020-04-24 04:40:00|5150.6|5140.6|5147.8|5137.8|5150.6|5140.6|5147.4|5137.4|25
1587703500000|2020-04-24 04:45:00|5147.4|5137.4|5147.1|5137.1|5147.9|5137.9|5147.1|5137.1|24
1587703800000|2020-04-24 04:50:00|5147.3|5137.3|5145.5|5135.5|5147.9|5137.9|5145.5|5135.5|18
1587704100000|2020-04-24 04:55:00|5145.3|5135.3|5143.4|5133.4|5145.8|5135.8|5143.4|5133.4|32
1587704400000|2020-04-24 05:00:00|5143.1|5133.1|5140.8|5130.8|5143.1|5133.1|5138.6|5128.6|55
1587704700000|2020-04-24 05:05:00|5141|5131|5140.1|5130.1|5142.9|5132.9|5138.5|5128.5|127
1587705000000|2020-04-24 05:10:00|5139.6|5129.6|5140.1|5130.1|5140.6|5130.6|5139|5129|41
1587705300000|2020-04-24 05:15:00|5140.4|5130.4|5142.1|5132.1|5143.6|5133.6|5140.4|5130.4|26
1587705600000|2020-04-24 05:20:00|5142.5|5132.5|5144.5|5134.5|5148.3|5138.3|5141.9|5131.9|33
1587705900000|2020-04-24 05:25:00|5144.9|5134.9|5149|5139|5150.4|5140.4|5144.4|5134.4|48
1587706200000|2020-04-24 05:30:00|5149.1|5139.1|5140.1|5130.1|5149.9|5139.9|5139.4|5129.4|129
1587706500000|2020-04-24 05:35:00|5139.9|5129.9|5142.4|5132.4|5145.9|5135.9|5135.8|5125.8|111
1587706800000|2020-04-24 05:40:00|5141.8|5131.8|5145.5|5135.5|5145.8|5135.8|5139.9|5129.9|41
1587707100000|2020-04-24 05:45:00|5145.4|5135.4|5140.6|5130.6|5145.8|5135.8|5140.6|5130.6|33
1587707400000|2020-04-24 05:50:00|5140.4|5130.4|5143.4|5133.4|5144.8|5134.8|5136.4|5126.4|118
1587707700000|2020-04-24 05:55:00|5144.4|5134.4|5140.4|5130.4|5144.4|5134.4|5137.8|5127.8|93
1587708000000|2020-04-24 06:00:00|5140.3|5130.3|5132|5122|5140.6|5130.6|5132|5122|100
1587708300000|2020-04-24 06:05:00|5132.3|5122.3|5128.1|5118.1|5132.6|5122.6|5126.6|5116.6|158
1587708600000|2020-04-24 06:10:00|5128.4|5118.4|5132.6|5122.6|5133|5123|5128.1|5118.1|91
1587708900000|2020-04-24 06:15:00|5132.9|5122.9|5134.1|5124.1|5135.8|5125.8|5132.6|5122.6|84
1587709200000|2020-04-24 06:20:00|5134.4|5124.4|5133.4|5123.4|5135.5|5125.5|5133.1|5123.1|85
1587709500000|2020-04-24 06:25:00|5134.6|5124.6|5134|5124|5135.9|5125.9|5132.9|5122.9|78
1587709800000|2020-04-24 06:30:00|5133.6|5123.6|5132.6|5122.6|5133.6|5123.6|5130.4|5120.4|113
1587710100000|2020-04-24 06:35:00|5133|5123|5127.4|5117.4|5134.5|5124.5|5127.1|5117.1|105
1587710400000|2020-04-24 06:40:00|5127.1|5117.1|5126.5|5116.5|5127.6|5117.6|5118.4|5108.4|169
1587710700000|2020-04-24 06:45:00|5126|5116|5134.4|5124.4|5136.6|5126.6|5125.4|5115.4|101
1587711000000|2020-04-24 06:50:00|5134.9|5124.9|5131.4|5121.4|5134.9|5124.9|5130.6|5120.6|93
1587711300000|2020-04-24 06:55:00|5131.6|5121.6|5137.4|5127.4|5138.6|5128.6|5131.6|5121.6|107
1587711600000|2020-04-24 07:00:00|5138.4|5128.4|5130.4|5120.4|5139.1|5129.1|5122.9|5112.9|167
1587711900000|2020-04-24 07:05:00|5130.8|5120.8|5143.4|5133.4|5148.4|5138.4|5129.1|5119.1|175
1587712200000|2020-04-24 07:10:00|5143.1|5133.1|5135.3|5125.3|5144.6|5134.6|5134.6|5124.6|194
1587712500000|2020-04-24 07:15:00|5135.6|5125.6|5141.9|5131.9|5141.9|5131.9|5133.4|5123.4|115
1587712800000|2020-04-24 07:20:00|5141.6|5131.6|5144.6|5134.6|5144.9|5134.9|5140.4|5130.4|93
1587713100000|2020-04-24 07:25:00|5144.9|5134.9|5144.4|5134.4|5144.9|5134.9|5141.9|5131.9|86
1587713400000|2020-04-24 07:30:00|5144.3|5134.3|5134|5124|5144.9|5134.9|5133|5123|98
1587713700000|2020-04-24 07:35:00|5133.9|5123.9|5134.4|5124.4|5134.4|5124.4|5131.4|5121.4|71
1587714000000|2020-04-24 07:40:00|5133.8|5123.8|5130.1|5120.1|5133.9|5123.9|5130|5120|34
1587714300000|2020-04-24 07:45:00|5130.3|5120.3|5129.3|5119.3|5134.8|5124.8|5129.3|5119.3|64
1587714600000|2020-04-24 07:50:00|5129|5119|5124.5|5114.5|5129.4|5119.4|5122.4|5112.4|47
1587714900000|2020-04-24 07:55:00|5124.4|5114.4|5122.9|5112.9|5127.9|5117.9|5122.9|5112.9|40
1587715200000|2020-04-24 08:00:00|5123.1|5113.1|5121.1|5111.1|5125|5115|5119.5|5109.5|64
1587715500000|2020-04-24 08:05:00|5121.4|5111.4|5119.6|5109.6|5121.6|5111.6|5118.5|5108.5|48
1587715800000|2020-04-24 08:10:00|5119.4|5109.4|5119.9|5109.9|5123.3|5113.3|5119.1|5109.1|44
1587716100000|2020-04-24 08:15:00|5120.1|5110.1|5110.9|5100.9|5120.6|5110.6|5110.9|5100.9|82
1587716400000|2020-04-24 08:20:00|5111.9|5101.9|5113.1|5103.1|5114.8|5104.8|5110.4|5100.4|87
1587716700000|2020-04-24 08:25:00|5112.9|5102.9|5115.1|5105.1|5120.4|5110.4|5112.9|5102.9|80
1587717000000|2020-04-24 08:30:00|5114.9|5104.9|5113.6|5103.6|5116.3|5106.3|5112.8|5102.8|76
1587717300000|2020-04-24 08:35:00|5113.4|5103.4|5113.9|5103.9|5114.1|5104.1|5109.9|5099.9|72
1587717600000|2020-04-24 08:40:00|5114.1|5104.1|5111.4|5101.4|5114.6|5104.6|5110.9|5100.9|91
1587717900000|2020-04-24 08:45:00|5112|5102|5114.9|5104.9|5114.9|5104.9|5109.6|5099.6|67
1587718200000|2020-04-24 08:50:00|5115.4|5105.4|5118.1|5108.1|5118.1|5108.1|5113.3|5103.3|51
1587718500000|2020-04-24 08:55:00|5118.6|5108.6|5122.1|5112.1|5122.8|5112.8|5116.9|5106.9|56
1587718800000|2020-04-24 09:00:00|5122|5112|5127.4|5117.4|5128.3|5118.3|5121.9|5111.9|89
1587719100000|2020-04-24 09:05:00|5127.6|5117.6|5134.1|5124.1|5134.6|5124.6|5125.9|5115.9|93
1587719400000|2020-04-24 09:10:00|5134.6|5124.6|5134.6|5124.6|5136.6|5126.6|5134.1|5124.1|68
1587719700000|2020-04-24 09:15:00|5134.5|5124.5|5135.3|5125.3|5135.6|5125.6|5134|5124|61
1587720000000|2020-04-24 09:20:00|5135.4|5125.4|5130.9|5120.9|5135.6|5125.6|5129|5119|53
1587720300000|2020-04-24 09:25:00|5131.1|5121.1|5139.4|5129.4|5143.4|5133.4|5131.1|5121.1|98
1587720600000|2020-04-24 09:30:00|5139.9|5129.9|5135.5|5125.5|5139.9|5129.9|5135.3|5125.3|61
1587720900000|2020-04-24 09:35:00|5135.6|5125.6|5136.1|5126.1|5137.9|5127.9|5135|5125|35
1587721200000|2020-04-24 09:40:00|5136.4|5126.4|5139.1|5129.1|5139.6|5129.6|5135.9|5125.9|84
1587721500000|2020-04-24 09:45:00|5139.4|5129.4|5131.9|5121.9|5139.4|5129.4|5131.9|5121.9|47
1587721800000|2020-04-24 09:50:00|5132|5122|5134.4|5124.4|5136.8|5126.8|5131.8|5121.8|67
1587722100000|2020-04-24 09:55:00|5134.3|5124.3|5138.4|5128.4|5138.4|5128.4|5133.5|5123.5|73
1587722400000|2020-04-24 10:00:00|5138.6|5128.6|5137.9|5127.9|5140.9|5130.9|5137.3|5127.3|77
1587722700000|2020-04-24 10:05:00|5138.1|5128.1|5135.1|5125.1|5138.3|5128.3|5135.1|5125.1|89
1587723000000|2020-04-24 10:10:00|5135|5125|5135|5125|5135.1|5125.1|5133.1|5123.1|37
1587723300000|2020-04-24 10:15:00|5135.1|5125.1|5138|5128|5139|5129|5135.1|5125.1|39
1587723600000|2020-04-24 10:20:00|5137.9|5127.9|5144.9|5134.9|5145.9|5135.9|5137.6|5127.6|75
1587723900000|2020-04-24 10:25:00|5145.4|5135.4|5144|5134|5146.4|5136.4|5143.1|5133.1|57
1587724200000|2020-04-24 10:30:00|5144.1|5134.1|5145.4|5135.4|5148.5|5138.5|5144|5134|77
1587724500000|2020-04-24 10:35:00|5145.1|5135.1|5144.6|5134.6|5145.1|5135.1|5141.1|5131.1|110
1587724800000|2020-04-24 10:40:00|5144.9|5134.9|5147.5|5137.5|5147.6|5137.6|5144.4|5134.4|110
1587725100000|2020-04-24 10:45:00|5147.1|5137.1|5148.3|5138.3|5149.6|5139.6|5145.9|5135.9|86
1587725400000|2020-04-24 10:50:00|5147.9|5137.9|5152.6|5142.6|5154.6|5144.6|5147.6|5137.6|96
1587725700000|2020-04-24 10:55:00|5152.8|5142.8|5159.5|5149.5|5166.4|5156.4|5151.9|5141.9|177
1587726000000|2020-04-24 11:00:00|5159.6|5149.6|5153.9|5143.9|5161.4|5151.4|5153.6|5143.6|79
1587726300000|2020-04-24 11:05:00|5154.1|5144.1|5151.4|5141.4|5154.5|5144.5|5150.6|5140.6|84
1587726600000|2020-04-24 11:10:00|5151.1|5141.1|5154.6|5144.6|5154.9|5144.9|5151.1|5141.1|91
1587726900000|2020-04-24 11:15:00|5155|5145|5153.6|5143.6|5158.6|5148.6|5152.4|5142.4|124
1587727200000|2020-04-24 11:20:00|5153.9|5143.9|5156.5|5146.5|5156.9|5146.9|5151.4|5141.4|82
1587727500000|2020-04-24 11:25:00|5156.6|5146.6|5158.8|5148.8|5162.4|5152.4|5156.4|5146.4|72
1587727800000|2020-04-24 11:30:00|5158.6|5148.6|5143.6|5133.6|5158.6|5148.6|5142.5|5132.5|319
1587728100000|2020-04-24 11:35:00|5143.9|5133.9|5150.1|5140.1|5152.4|5142.4|5143.6|5133.6|144
1587728400000|2020-04-24 11:40:00|5150.5|5140.5|5155.6|5145.6|5155.6|5145.6|5150.5|5140.5|102
1587728700000|2020-04-24 11:45:00|5155.1|5145.1|5150.9|5140.9|5156.8|5146.8|5149.9|5139.9|83
1587729000000|2020-04-24 11:50:00|5151.1|5141.1|5156.4|5146.4|5157.1|5147.1|5150.9|5140.9|89
1587729300000|2020-04-24 11:55:00|5156.6|5146.6|5159.4|5149.4|5160.4|5150.4|5153.8|5143.8|92
1587729600000|2020-04-24 12:00:00|5159.6|5149.6|5154.3|5144.3|5160.3|5150.3|5151.6|5141.6|111
1587729900000|2020-04-24 12:05:00|5154.4|5144.4|5154.1|5144.1|5157.9|5147.9|5152.1|5142.1|62
1587730200000|2020-04-24 12:10:00|5154|5144|5154.6|5144.6|5157.1|5147.1|5152.1|5142.1|118
1587730500000|2020-04-24 12:15:00|5154.9|5144.9|5159.9|5149.9|5163.4|5153.4|5154.9|5144.9|99
1587730800000|2020-04-24 12:20:00|5160.1|5150.1|5164.4|5154.4|5169.5|5159.5|5157.4|5147.4|133
1587731100000|2020-04-24 12:25:00|5164.1|5154.1|5166.6|5156.6|5168|5158|5162.4|5152.4|81
1587731400000|2020-04-24 12:30:00|5166.4|5156.4|5163.4|5153.4|5166.5|5156.5|5161.6|5151.6|79
1587731700000|2020-04-24 12:35:00|5163.1|5153.1|5173.6|5163.6|5174.4|5164.4|5162.1|5152.1|112
1587732000000|2020-04-24 12:40:00|5173.4|5163.4|5169.1|5159.1|5175.1|5165.1|5168.4|5158.4|101
1587732300000|2020-04-24 12:45:00|5168.9|5158.9|5168.1|5158.1|5170.6|5160.6|5165.6|5155.6|89
1587732600000|2020-04-24 12:50:00|5167.9|5157.9|5158.1|5148.1|5168.1|5158.1|5157.9|5147.9|91
1587732900000|2020-04-24 12:55:00|5158.4|5148.4|5163.6|5153.6|5163.6|5153.6|5158.4|5148.4|66
1587733200000|2020-04-24 13:00:00|5163.9|5153.9|5181.6|5171.6|5182.4|5172.4|5163.9|5153.9|125
1587733500000|2020-04-24 13:05:00|5181.4|5171.4|5168.9|5158.9|5181.4|5171.4|5168.6|5158.6|143
1587733800000|2020-04-24 13:10:00|5168.6|5158.6|5163.8|5153.8|5171.1|5161.1|5163.6|5153.6|87
1587734100000|2020-04-24 13:15:00|5164|5154|5167.4|5157.4|5167.4|5157.4|5162.1|5152.1|105
1587734400000|2020-04-24 13:20:00|5167.5|5157.5|5165.9|5155.9|5167.5|5157.5|5161.1|5151.1|85
1587734700000|2020-04-24 13:25:00|5166.1|5156.1|5178.1|5168.1|5180.4|5170.4|5166.1|5156.1|138
1587735000000|2020-04-24 13:30:00|5178.4|5168.4|5179.4|5169.4|5181.1|5171.1|5175.1|5165.1|146
1587735300000|2020-04-24 13:35:00|5178.9|5168.9|5174.1|5164.1|5178.9|5168.9|5170.6|5160.6|157
1587735600000|2020-04-24 13:40:00|5173.9|5163.9|5167.1|5157.1|5176.6|5166.6|5164.5|5154.5|156
1587735900000|2020-04-24 13:45:00|5166.9|5156.9|5157.8|5147.8|5168.4|5158.4|5156.4|5146.4|174
1587736200000|2020-04-24 13:50:00|5157.6|5147.6|5158.5|5148.5|5165.3|5155.3|5156.9|5146.9|132
1587736500000|2020-04-24 13:55:00|5158.3|5148.3|5159.9|5149.9|5161.8|5151.8|5154.5|5144.5|154
1587736800000|2020-04-24 14:00:00|5160.5|5150.5|5154.9|5144.9|5163.4|5153.4|5153.1|5143.1|202
1587737100000|2020-04-24 14:05:00|5155.1|5145.1|5159.4|5149.4|5159.6|5149.6|5153.6|5143.6|116
1587737400000|2020-04-24 14:10:00|5159.1|5149.1|5152.9|5142.9|5159.8|5149.8|5148.6|5138.6|174
1587737700000|2020-04-24 14:15:00|5153.1|5143.1|5154.6|5144.6|5156.9|5146.9|5149.5|5139.5|157
1587738000000|2020-04-24 14:20:00|5154.4|5144.4|5153.6|5143.6|5155.9|5145.9|5150.9|5140.9|124
1587738300000|2020-04-24 14:25:00|5153.4|5143.4|5153.9|5143.9|5157.1|5147.1|5149.4|5139.4|123
1587738600000|2020-04-24 14:30:00|5154.1|5144.1|5154.8|5144.8|5157.6|5147.6|5153.8|5143.8|125
1587738900000|2020-04-24 14:35:00|5154.1|5144.1|5157.4|5147.4|5159.4|5149.4|5153.8|5143.8|64
1587739200000|2020-04-24 14:40:00|5157.9|5147.9|5163.1|5153.1|5163.5|5153.5|5157.9|5147.9|66
1587739500000|2020-04-24 14:45:00|5163|5153|5165.4|5155.4|5165.9|5155.9|5161.4|5151.4|88
1587739800000|2020-04-24 14:50:00|5165.6|5155.6|5163.6|5153.6|5166.6|5156.6|5163.6|5153.6|30
1587740100000|2020-04-24 14:55:00|5163.9|5153.9|5159.4|5149.4|5168.1|5158.1|5158.6|5148.6|73
1587740400000|2020-04-24 15:00:00|5159.1|5149.1|5154.3|5144.3|5159.4|5149.4|5152.5|5142.5|49
1587740700000|2020-04-24 15:05:00|5154|5144|5151.3|5141.3|5156.6|5146.6|5148.9|5138.9|91
1587741000000|2020-04-24 15:10:00|5151|5141|5149.1|5139.1|5151.9|5141.9|5143.3|5133.3|142
1587741300000|2020-04-24 15:15:00|5148.9|5138.9|5150.6|5140.6|5152|5142|5147.5|5137.5|79
1587741600000|2020-04-24 15:20:00|5151.4|5141.4|5153.4|5143.4|5154.1|5144.1|5148.9|5138.9|112
1587741900000|2020-04-24 15:25:00|5153.6|5143.6|5156.3|5146.3|5162.9|5152.9|5151.9|5141.9|170
1587742200000|2020-04-24 15:30:00|5156.1|5146.1|5152.1|5142.1|5158.4|5148.4|5149.4|5139.4|118
1587742500000|2020-04-24 15:35:00|5152.4|5142.4|5154.8|5144.8|5157.1|5147.1|5151.9|5141.9|84
1587742800000|2020-04-24 15:40:00|5154.6|5144.6|5146.8|5136.8|5154.6|5144.6|5146.8|5136.8|76
1587743100000|2020-04-24 15:45:00|5146.9|5136.9|5147.9|5137.9|5150.3|5140.3|5140.9|5130.9|232
1587743400000|2020-04-24 15:50:00|5147.8|5137.8|5150.6|5140.6|5152.4|5142.4|5146.4|5136.4|75
1587743700000|2020-04-24 15:55:00|5150.1|5140.1|5147.5|5137.5|5151.4|5141.4|5146.4|5136.4|60
1587744000000|2020-04-24 16:00:00|5147.4|5137.4|5155.6|5145.6|5156.9|5146.9|5146.6|5136.6|83
1587744300000|2020-04-24 16:05:00|5155.4|5145.4|5160.4|5150.4|5161.4|5151.4|5154.6|5144.6|59
1587744600000|2020-04-24 16:10:00|5160.1|5150.1|5159.6|5149.6|5163.4|5153.4|5156.8|5146.8|76
1587744900000|2020-04-24 16:15:00|5159.8|5149.8|5161.9|5151.9|5163.4|5153.4|5159.6|5149.6|77
1587745200000|2020-04-24 16:20:00|5162|5152|5162.4|5152.4|5162.4|5152.4|5158.9|5148.9|93
1587745500000|2020-04-24 16:25:00|5161.9|5151.9|5162.6|5152.6|5163.8|5153.8|5160.4|5150.4|63
1587745800000|2020-04-24 16:30:00|5162.8|5152.8|5164.4|5154.4|5164.6|5154.6|5162.3|5152.3|53
1587746100000|2020-04-24 16:35:00|5164.1|5154.1|5169.8|5159.8|5170.3|5160.3|5164.1|5154.1|66
1587746400000|2020-04-24 16:40:00|5169.9|5159.9|5171.1|5161.1|5173.5|5163.5|5168.4|5158.4|78
1587746700000|2020-04-24 16:45:00|5170.9|5160.9|5178.4|5168.4|5179.6|5169.6|5170.9|5160.9|65
1587747000000|2020-04-24 16:50:00|5178.3|5168.3|5179.4|5169.4|5179.4|5169.4|5176.1|5166.1|79
1587747300000|2020-04-24 16:55:00|5179.6|5169.6|5185.3|5175.3|5187.6|5177.6|5179.3|5169.3|116
1587945600000|2020-04-27 00:00:00|5196.3|5180.5|5206.1|5196.1|5208.5|5198.5|5196.3|5180.5|33
1587945900000|2020-04-27 00:05:00|5206.3|5196.3|5208.4|5198.4|5210.9|5200.9|5203.8|5193.8|93
1587946200000|2020-04-27 00:10:00|5208.6|5198.6|5211.1|5201.1|5212.6|5202.6|5208.6|5198.6|74
1587946500000|2020-04-27 00:15:00|5210.9|5200.9|5216.3|5206.3|5217.4|5207.4|5210.9|5200.9|124
1587946800000|2020-04-27 00:20:00|5216.4|5206.4|5223.6|5213.6|5224.1|5214.1|5215.8|5205.8|78
1587947100000|2020-04-27 00:25:00|5223.9|5213.9|5225.9|5215.9|5230.1|5220.1|5223.6|5213.6|76
1587947400000|2020-04-27 00:30:00|5225.6|5215.6|5223.9|5213.9|5225.6|5215.6|5223.5|5213.5|35
1587947700000|2020-04-27 00:35:00|5224.1|5214.1|5225|5215|5225.6|5215.6|5223.6|5213.6|31
1587948000000|2020-04-27 00:40:00|5225.3|5215.3|5224.9|5214.9|5226.9|5216.9|5224.4|5214.4|53
1587948300000|2020-04-27 00:45:00|5225.1|5215.1|5227.1|5217.1|5229.4|5219.4|5224.9|5214.9|55
1587948600000|2020-04-27 00:50:00|5226.9|5216.9|5226.9|5216.9|5228.8|5218.8|5225.5|5215.5|58
1587948900000|2020-04-27 00:55:00|5227.4|5217.4|5232.6|5222.6|5233.6|5223.6|5224.9|5214.9|125
1587949200000|2020-04-27 01:00:00|5233|5223|5219.9|5209.9|5240.1|5230.1|5219.1|5209.1|494
1587949500000|2020-04-27 01:05:00|5219.6|5209.6|5216.9|5206.9|5221.9|5211.9|5207.4|5197.4|359
1587949800000|2020-04-27 01:10:00|5216.6|5206.6|5216.4|5206.4|5220.5|5210.5|5214.6|5204.6|163
1587950100000|2020-04-27 01:15:00|5216.8|5206.8|5220|5210|5224|5214|5216.6|5206.6|271
1587950400000|2020-04-27 01:20:00|5220.3|5210.3|5213.6|5203.6|5220.3|5210.3|5210.8|5200.8|169
1587950700000|2020-04-27 01:25:00|5213.3|5203.3|5220.8|5210.8|5222|5212|5211.5|5201.5|189
1587951000000|2020-04-27 01:30:00|5221|5211|5225.1|5215.1|5230.3|5220.3|5220.1|5210.1|294
1587951300000|2020-04-27 01:35:00|5225.6|5215.6|5227.3|5217.3|5227.5|5217.5|5219.4|5209.4|191
1587951600000|2020-04-27 01:40:00|5227.5|5217.5|5223.5|5213.5|5228|5218|5219.6|5209.6|174
1587951900000|2020-04-27 01:45:00|5223.8|5213.8|5225.4|5215.4|5230.1|5220.1|5223.4|5213.4|208
1587952200000|2020-04-27 01:50:00|5225.6|5215.6|5227.6|5217.6|5230.6|5220.6|5224.4|5214.4|174
1587952500000|2020-04-27 01:55:00|5228.1|5218.1|5240.3|5230.3|5240.3|5230.3|5227.1|5217.1|148
1587952800000|2020-04-27 02:00:00|5240.6|5230.6|5241.5|5231.5|5244.4|5234.4|5236.4|5226.4|280
1587953100000|2020-04-27 02:05:00|5241.6|5231.6|5249.5|5239.5|5249.8|5239.8|5241.5|5231.5|284
1587953400000|2020-04-27 02:10:00|5249.8|5239.8|5262.1|5252.1|5265|5255|5249.8|5239.8|406
1587953700000|2020-04-27 02:15:00|5261.6|5251.6|5254.9|5244.9|5261.6|5251.6|5254.4|5244.4|94
1587954000000|2020-04-27 02:20:00|5255|5245|5255.4|5245.4|5256.4|5246.4|5251.5|5241.5|100
1587954300000|2020-04-27 02:25:00|5254.5|5244.5|5252.5|5242.5|5257|5247|5251.5|5241.5|77
1587954600000|2020-04-27 02:30:00|5252.9|5242.9|5253.8|5243.8|5254|5244|5244.4|5234.4|211
1587954900000|2020-04-27 02:35:00|5253.9|5243.9|5254.9|5244.9|5258.1|5248.1|5252.4|5242.4|130
1587955200000|2020-04-27 02:40:00|5254.8|5244.8|5249|5239|5254.8|5244.8|5248.3|5238.3|116
1587955500000|2020-04-27 02:45:00|5249.5|5239.5|5248.1|5238.1|5250.4|5240.4|5247.3|5237.3|76
1587955800000|2020-04-27 02:50:00|5248|5238|5248.4|5238.4|5249.3|5239.3|5245.6|5235.6|96
1587956100000|2020-04-27 02:55:00|5248.5|5238.5|5243.5|5233.5|5248.5|5238.5|5242.4|5232.4|42
1587956400000|2020-04-27 03:00:00|5244|5234|5245.8|5235.8|5247.4|5237.4|5241.6|5231.6|124
1587956700000|2020-04-27 03:05:00|5246|5236|5244.3|5234.3|5246|5236|5241.8|5231.8|72
1587957000000|2020-04-27 03:10:00|5243.8|5233.8|5244.3|5234.3|5244.3|5234.3|5240.6|5230.6|123
1587957300000|2020-04-27 03:15:00|5244|5234|5241.6|5231.6|5244.3|5234.3|5239.3|5229.3|152
1587957600000|2020-04-27 03:20:00|5241.4|5231.4|5241.5|5231.5|5243.6|5233.6|5240.1|5230.1|115
1587957900000|2020-04-27 03:25:00|5241.3|5231.3|5245.8|5235.8|5247.4|5237.4|5241.3|5231.3|97
1587958200000|2020-04-27 03:30:00|5245.6|5235.6|5244.1|5234.1|5247.6|5237.6|5243.3|5233.3|43
1587958500000|2020-04-27 03:35:00|5244.3|5234.3|5241.6|5231.6|5244.5|5234.5|5240.6|5230.6|49
1587958800000|2020-04-27 03:40:00|5241.5|5231.5|5243|5233|5243|5233|5241.3|5231.3|37
1587959100000|2020-04-27 03:45:00|5241.9|5231.9|5245.4|5235.4|5245.4|5235.4|5241.9|5231.9|49
1587959400000|2020-04-27 03:50:00|5244.9|5234.9|5243.9|5233.9|5245.4|5235.4|5243.3|5233.3|29
1587959700000|2020-04-27 03:55:00|5244|5234|5244.5|5234.5|5245.4|5235.4|5244|5234|27
1587960000000|2020-04-27 04:00:00|5244|5234|5248.8|5238.8|5248.8|5238.8|5244|5234|38
1587960300000|2020-04-27 04:05:00|5248.5|5238.5|5250.4|5240.4|5250.4|5240.4|5247.3|5237.3|29
1587960600000|2020-04-27 04:10:00|5250.1|5240.1|5250|5240|5250.1|5240.1|5248.1|5238.1|20
1587960900000|2020-04-27 04:15:00|5249.8|5239.8|5250|5240|5250.6|5240.6|5248.9|5238.9|29
1587961200000|2020-04-27 04:20:00|5249.8|5239.8|5251.5|5241.5|5251.8|5241.8|5249.5|5239.5|31
1587961500000|2020-04-27 04:25:00|5251.3|5241.3|5251.9|5241.9|5252.6|5242.6|5250.8|5240.8|25
1587961800000|2020-04-27 04:30:00|5252.1|5242.1|5257.4|5247.4|5259.6|5249.6|5251.8|5241.8|99
1587962100000|2020-04-27 04:35:00|5257.3|5247.3|5256|5246|5258.9|5248.9|5256|5246|103
1587962400000|2020-04-27 04:40:00|5255.6|5245.6|5256.6|5246.6|5256.9|5246.9|5255.1|5245.1|17
1587962700000|2020-04-27 04:45:00|5256.9|5246.9|5258.9|5248.9|5261.5|5251.5|5256.6|5246.6|73
1587963000000|2020-04-27 04:50:00|5259|5249|5258.5|5248.5|5259.9|5249.9|5256.5|5246.5|36
1587963300000|2020-04-27 04:55:00|5258.3|5248.3|5258.8|5248.8|5260.6|5250.6|5257.9|5247.9|39
1587963600000|2020-04-27 05:00:00|5258.6|5248.6|5268.3|5258.3|5273.9|5263.9|5257.6|5247.6|102
1587963900000|2020-04-27 05:05:00|5268.1|5258.1|5268.4|5258.4|5269.8|5259.8|5266.9|5256.9|106
1587964200000|2020-04-27 05:10:00|5268.1|5258.1|5256|5246|5268.1|5258.1|5255.9|5245.9|93
1587964500000|2020-04-27 05:15:00|5255.8|5245.8|5254.9|5244.9|5256.3|5246.3|5251.4|5241.4|69
1587964800000|2020-04-27 05:20:00|5254.8|5244.8|5250.8|5240.8|5255|5245|5249.1|5239.1|77
1587965100000|2020-04-27 05:25:00|5250.1|5240.1|5253.8|5243.8|5258|5248|5249.4|5239.4|120
1587965400000|2020-04-27 05:30:00|5254|5244|5256.5|5246.5|5263.4|5253.4|5249.9|5239.9|259
1587965700000|2020-04-27 05:35:00|5256.6|5246.6|5252|5242|5256.6|5246.6|5248.6|5238.6|152
1587966000000|2020-04-27 05:40:00|5251.9|5241.9|5249.6|5239.6|5254.4|5244.4|5249.4|5239.4|139
1587966300000|2020-04-27 05:45:00|5249.8|5239.8|5252.8|5242.8|5256.6|5246.6|5249.8|5239.8|215
1587966600000|2020-04-27 05:50:00|5252.9|5242.9|5248.4|5238.4|5253.9|5243.9|5247.3|5237.3|166
1587966900000|2020-04-27 05:55:00|5248.5|5238.5|5250.4|5240.4|5250.4|5240.4|5245.5|5235.5|158
1587967200000|2020-04-27 06:00:00|5250.5|5240.5|5248.5|5238.5|5253.4|5243.4|5247.1|5237.1|196
1587967500000|2020-04-27 06:05:00|5248.3|5238.3|5246.5|5236.5|5250.6|5240.6|5245.9|5235.9|141
1587967800000|2020-04-27 06:10:00|5246.6|5236.6|5240|5230|5246.6|5236.6|5236.6|5226.6|184
1587968100000|2020-04-27 06:15:00|5239.9|5229.9|5240.1|5230.1|5240.6|5230.6|5237.1|5227.1|127
1587968400000|2020-04-27 06:20:00|5240|5230|5233.6|5223.6|5240|5230|5228.9|5218.9|202
1587968700000|2020-04-27 06:25:00|5233.1|5223.1|5230.9|5220.9|5235.3|5225.3|5229.6|5219.6|159
1587969000000|2020-04-27 06:30:00|5230.6|5220.6|5233.5|5223.5|5233.8|5223.8|5229.4|5219.4|142
1587969300000|2020-04-27 06:35:00|5233.3|5223.3|5237|5227|5241.9|5231.9|5232.3|5222.3|199
1587969600000|2020-04-27 06:40:00|5236.8|5226.8|5234.1|5224.1|5238|5228|5233.9|5223.9|113
1587969900000|2020-04-27 06:45:00|5234.4|5224.4|5232.1|5222.1|5235.1|5225.1|5230.9|5220.9|99
1587970200000|2020-04-27 06:50:00|5232.4|5222.4|5229.4|5219.4|5235.4|5225.4|5226.6|5216.6|156
1587970500000|2020-04-27 06:55:00|5229.6|5219.6|5231.4|5221.4|5233.6|5223.6|5229.4|5219.4|140
1587970800000|2020-04-27 07:00:00|5231.1|5221.1|5229.3|5219.3|5239.6|5229.6|5228.1|5218.1|181
1587971100000|2020-04-27 07:05:00|5229|5219|5224.5|5214.5|5232.9|5222.9|5220.1|5210.1|164
1587971400000|2020-04-27 07:10:00|5224.6|5214.6|5229.9|5219.9|5230.6|5220.6|5223.6|5213.6|127
1587971700000|2020-04-27 07:15:00|5229.6|5219.6|5217.9|5207.9|5231.8|5221.8|5216.1|5206.1|131
1587972000000|2020-04-27 07:20:00|5218.1|5208.1|5221.6|5211.6|5229.4|5219.4|5218.1|5208.1|135
1587972300000|2020-04-27 07:25:00|5221.9|5211.9|5223.6|5213.6|5223.9|5213.9|5218.9|5208.9|134
1587972600000|2020-04-27 07:30:00|5223.9|5213.9|5225.6|5215.6|5226.9|5216.9|5221.5|5211.5|133
1587972900000|2020-04-27 07:35:00|5226|5216|5223.1|5213.1|5226.8|5216.8|5221.4|5211.4|96
1587973200000|2020-04-27 07:40:00|5222.9|5212.9|5225.3|5215.3|5227.6|5217.6|5222.5|5212.5|79
1587973500000|2020-04-27 07:45:00|5225.4|5215.4|5229.6|5219.6|5230|5220|5224.1|5214.1|52
1587973800000|2020-04-27 07:50:00|5229.9|5219.9|5225.4|5215.4|5230.1|5220.1|5224.6|5214.6|94
1587974100000|2020-04-27 07:55:00|5225.6|5215.6|5234|5224|5234.3|5224.3|5225.6|5215.6|91
1587974400000|2020-04-27 08:00:00|5234.1|5224.1|5231.8|5221.8|5234.6|5224.6|5229|5219|127
1587974700000|2020-04-27 08:05:00|5232|5222|5236.4|5226.4|5238.9|5228.9|5232|5222|81
1587975000000|2020-04-27 08:10:00|5236.1|5226.1|5231.1|5221.1|5238.4|5228.4|5229.8|5219.8|62
1587975300000|2020-04-27 08:15:00|5231.4|5221.4|5222.9|5212.9|5231.6|5221.6|5222.9|5212.9|86
1587975600000|2020-04-27 08:20:00|5222.8|5212.8|5225.6|5215.6|5229.4|5219.4|5222.4|5212.4|59
1587975900000|2020-04-27 08:25:00|5225.9|5215.9|5221.6|5211.6|5226.4|5216.4|5220.9|5210.9|87
1587976200000|2020-04-27 08:30:00|5221.1|5211.1|5227.9|5217.9|5227.9|5217.9|5220.3|5210.3|73
1587976500000|2020-04-27 08:35:00|5228.1|5218.1|5228.5|5218.5|5230.1|5220.1|5228.1|5218.1|67
1587976800000|2020-04-27 08:40:00|5228.6|5218.6|5228.1|5218.1|5229.9|5219.9|5227.3|5217.3|61
1587977100000|2020-04-27 08:45:00|5227.6|5217.6|5222.6|5212.6|5227.6|5217.6|5222.4|5212.4|50
1587977400000|2020-04-27 08:50:00|5222.4|5212.4|5226.3|5216.3|5226.4|5216.4|5218.8|5208.8|77
1587977700000|2020-04-27 08:55:00|5226.5|5216.5|5226.9|5216.9|5227.6|5217.6|5224.9|5214.9|72
1587978000000|2020-04-27 09:00:00|5226.5|5216.5|5224.6|5214.6|5227.4|5217.4|5219.9|5209.9|60
1587978300000|2020-04-27 09:05:00|5224.4|5214.4|5221.6|5211.6|5224.4|5214.4|5220.6|5210.6|56
1587978600000|2020-04-27 09:10:00|5221.4|5211.4|5224.3|5214.3|5224.5|5214.5|5221.4|5211.4|37
1587978900000|2020-04-27 09:15:00|5224.1|5214.1|5225.9|5215.9|5226.9|5216.9|5222.4|5212.4|59
1587979200000|2020-04-27 09:20:00|5225.8|5215.8|5227.5|5217.5|5227.9|5217.9|5224.9|5214.9|85
1587979500000|2020-04-27 09:25:00|5227.6|5217.6|5232.5|5222.5|5233.6|5223.6|5227.4|5217.4|99
1587979800000|2020-04-27 09:30:00|5232.6|5222.6|5222.6|5212.6|5233.8|5223.8|5221.9|5211.9|116
1587980100000|2020-04-27 09:35:00|5222.9|5212.9|5224.6|5214.6|5225.6|5215.6|5221.9|5211.9|92
1587980400000|2020-04-27 09:40:00|5224.4|5214.4|5217.8|5207.8|5225.4|5215.4|5217.3|5207.3|110
1587980700000|2020-04-27 09:45:00|5217.9|5207.9|5214.1|5204.1|5220.1|5210.1|5214.1|5204.1|111
1587981000000|2020-04-27 09:50:00|5213.9|5203.9|5214.6|5204.6|5216.1|5206.1|5208.6|5198.6|82
1587981300000|2020-04-27 09:55:00|5215.1|5205.1|5217.6|5207.6|5220.6|5210.6|5213.1|5203.1|81
1587981600000|2020-04-27 10:00:00|5217.5|5207.5|5213.4|5203.4|5219.4|5209.4|5211.1|5201.1|54
1587981900000|2020-04-27 10:05:00|5213.3|5203.3|5214.6|5204.6|5214.6|5204.6|5212.6|5202.6|30
1587982200000|2020-04-27 10:10:00|5214.5|5204.5|5215.9|5205.9|5219.6|5209.6|5213.6|5203.6|38
1587982500000|2020-04-27 10:15:00|5215.6|5205.6|5219.1|5209.1|5219.4|5209.4|5215.3|5205.3|40
1587982800000|2020-04-27 10:20:00|5219|5209|5216.4|5206.4|5219.1|5209.1|5216.4|5206.4|31
1587983100000|2020-04-27 10:25:00|5216.1|5206.1|5220.3|5210.3|5220.5|5210.5|5215.9|5205.9|44
1587983400000|2020-04-27 10:30:00|5220.1|5210.1|5215.9|5205.9|5220.1|5210.1|5215.1|5205.1|34
1587983700000|2020-04-27 10:35:00|5216.4|5206.4|5218.9|5208.9|5218.9|5208.9|5216|5206|27
1587984000000|2020-04-27 10:40:00|5218.8|5208.8|5218.4|5208.4|5218.9|5208.9|5217.5|5207.5|26
1587984300000|2020-04-27 10:45:00|5218.1|5208.1|5213.9|5203.9|5218.9|5208.9|5213.9|5203.9|22
1587984600000|2020-04-27 10:50:00|5214.1|5204.1|5212.9|5202.9|5216.4|5206.4|5212.1|5202.1|53
1587984900000|2020-04-27 10:55:00|5212.6|5202.6|5212.4|5202.4|5213.4|5203.4|5209.1|5199.1|42
1587985200000|2020-04-27 11:00:00|5212.6|5202.6|5210.9|5200.9|5217.4|5207.4|5210.5|5200.5|44
1587985500000|2020-04-27 11:05:00|5210.8|5200.8|5210|5200|5212.5|5202.5|5209.6|5199.6|48
1587985800000|2020-04-27 11:10:00|5210.1|5200.1|5202|5192|5210.1|5200.1|5201.5|5191.5|78
1587986100000|2020-04-27 11:15:00|5202.1|5192.1|5202|5192|5202.4|5192.4|5198.3|5188.3|93
1587986400000|2020-04-27 11:20:00|5202.1|5192.1|5198.6|5188.6|5202.6|5192.6|5197.9|5187.9|71
1587986700000|2020-04-27 11:25:00|5198.4|5188.4|5196.8|5186.8|5199.3|5189.3|5196.4|5186.4|71
1587987000000|2020-04-27 11:30:00|5196.4|5186.4|5194.1|5184.1|5198.1|5188.1|5192.4|5182.4|248
1587987300000|2020-04-27 11:35:00|5194.4|5184.4|5196.9|5186.9|5198.3|5188.3|5194.4|5184.4|96
1587987600000|2020-04-27 11:40:00|5196.6|5186.6|5197.9|5187.9|5198.4|5188.4|5194.1|5184.1|69
1587987900000|2020-04-27 11:45:00|5197.8|5187.8|5197.6|5187.6|5199|5189|5196.3|5186.3|43
1587988200000|2020-04-27 11:50:00|5197.4|5187.4|5199.6|5189.6|5201.9|5191.9|5196.4|5186.4|43
1587988500000|2020-04-27 11:55:00|5198.9|5188.9|5196.1|5186.1|5199.6|5189.6|5195.6|5185.6|54
1587988800000|2020-04-27 12:00:00|5196.6|5186.6|5195.5|5185.5|5202.4|5192.4|5195.3|5185.3|101
1587989100000|2020-04-27 12:05:00|5195.6|5185.6|5192.8|5182.8|5195.6|5185.6|5189.6|5179.6|73
1587989400000|2020-04-27 12:10:00|5193|5183|5193.8|5183.8|5193.8|5183.8|5189.3|5179.3|66
1587989700000|2020-04-27 12:15:00|5193.9|5183.9|5199.1|5189.1|5201.3|5191.3|5193|5183|118
1587990000000|2020-04-27 12:20:00|5199.6|5189.6|5199.4|5189.4|5200.8|5190.8|5195.6|5185.6|51
1587990300000|2020-04-27 12:25:00|5199.1|5189.1|5196.1|5186.1|5199.4|5189.4|5195.1|5185.1|72
1587990600000|2020-04-27 12:30:00|5196.4|5186.4|5195.9|5185.9|5199.8|5189.8|5194.9|5184.9|74
1587990900000|2020-04-27 12:35:00|5195.4|5185.4|5194.6|5184.6|5197.8|5187.8|5188.1|5178.1|169
1587991200000|2020-04-27 12:40:00|5194.8|5184.8|5190.6|5180.6|5195.8|5185.8|5188.4|5178.4|107
1587991500000|2020-04-27 12:45:00|5190.8|5180.8|5190.1|5180.1|5190.8|5180.8|5185.5|5175.5|105
1587991800000|2020-04-27 12:50:00|5189.9|5179.9|5187.4|5177.4|5190.9|5180.9|5187.1|5177.1|89
1587992100000|2020-04-27 12:55:00|5187.1|5177.1|5182.4|5172.4|5187.1|5177.1|5181.6|5171.6|96
1587992400000|2020-04-27 13:00:00|5182.6|5172.6|5179.4|5169.4|5183|5173|5171.9|5161.9|154
1587992700000|2020-04-27 13:05:00|5179.5|5169.5|5178.5|5168.5|5186.1|5176.1|5178.5|5168.5|162
1587993000000|2020-04-27 13:10:00|5178.4|5168.4|5174.3|5164.3|5178.4|5168.4|5173.9|5163.9|100
1587993300000|2020-04-27 13:15:00|5174|5164|5173.8|5163.8|5175.5|5165.5|5170.6|5160.6|116
1587993600000|2020-04-27 13:20:00|5174.1|5164.1|5168.6|5158.6|5175.5|5165.5|5168.1|5158.1|104
1587993900000|2020-04-27 13:25:00|5168.4|5158.4|5167.1|5157.1|5169.6|5159.6|5165.5|5155.5|126
1587994200000|2020-04-27 13:30:00|5167.4|5157.4|5168.4|5158.4|5171.6|5161.6|5166.9|5156.9|162
1587994500000|2020-04-27 13:35:00|5168.1|5158.1|5164.4|5154.4|5171.1|5161.1|5163.9|5153.9|170
1587994800000|2020-04-27 13:40:00|5163.9|5153.9|5161.4|5151.4|5168.9|5158.9|5161.4|5151.4|100
1587995100000|2020-04-27 13:45:00|5161.6|5151.6|5168.9|5158.9|5168.9|5158.9|5158.3|5148.3|146
1587995400000|2020-04-27 13:50:00|5169|5159|5172.4|5162.4|5176.9|5166.9|5167.4|5157.4|151
1587995700000|2020-04-27 13:55:00|5172.1|5162.1|5172.6|5162.6|5176.1|5166.1|5168.5|5158.5|160
1587996000000|2020-04-27 14:00:00|5172.4|5162.4|5169.6|5159.6|5173|5163|5169.3|5159.3|120
1587996300000|2020-04-27 14:05:00|5169.1|5159.1|5163.9|5153.9|5172.9|5162.9|5162.8|5152.8|144
1587996600000|2020-04-27 14:10:00|5163.6|5153.6|5171.1|5161.1|5172.6|5162.6|5161.9|5151.9|158
1587996900000|2020-04-27 14:15:00|5171.4|5161.4|5175.4|5165.4|5177.6|5167.6|5170.1|5160.1|108
1587997200000|2020-04-27 14:20:00|5174.6|5164.6|5173.1|5163.1|5179.4|5169.4|5171.4|5161.4|130
1587997500000|2020-04-27 14:25:00|5173.4|5163.4|5176.8|5166.8|5176.8|5166.8|5172|5162|85
1587997800000|2020-04-27 14:30:00|5177|5167|5186.4|5176.4|5186.4|5176.4|5175.6|5165.6|142
1587998100000|2020-04-27 14:35:00|5186.1|5176.1|5192.6|5182.6|5196.6|5186.6|5185.1|5175.1|118
1587998400000|2020-04-27 14:40:00|5192.5|5182.5|5197.3|5187.3|5199.4|5189.4|5190.4|5180.4|138
1587998700000|2020-04-27 14:45:00|5197|5187|5195.9|5185.9|5200.1|5190.1|5191.4|5181.4|112
1587999000000|2020-04-27 14:50:00|5196.1|5186.1|5195|5185|5198.1|5188.1|5194.4|5184.4|96
1587999300000|2020-04-27 14:55:00|5195.1|5185.1|5193.9|5183.9|5198.1|5188.1|5192.4|5182.4|90
1587999600000|2020-04-27 15:00:00|5194.1|5184.1|5201.1|5191.1|5202.1|5192.1|5192.6|5182.6|119
1587999900000|2020-04-27 15:05:00|5201.5|5191.5|5200.4|5190.4|5202.6|5192.6|5199.9|5189.9|93
1588000200000|2020-04-27 15:10:00|5200.1|5190.1|5197.6|5187.6|5201.1|5191.1|5196.3|5186.3|114
1588000500000|2020-04-27 15:15:00|5197.9|5187.9|5193.6|5183.6|5199.3|5189.3|5193.6|5183.6|88
1588000800000|2020-04-27 15:20:00|5194|5184|5192.5|5182.5|5194.8|5184.8|5189.1|5179.1|98
1588001100000|2020-04-27 15:25:00|5192.3|5182.3|5193.4|5183.4|5196.4|5186.4|5192.1|5182.1|68
1588001400000|2020-04-27 15:30:00|5193.6|5183.6|5201.3|5191.3|5201.5|5191.5|5193.6|5183.6|64
1588001700000|2020-04-27 15:35:00|5201|5191|5205.6|5195.6|5208.1|5198.1|5201|5191|82
1588002000000|2020-04-27 15:40:00|5205.4|5195.4|5209.4|5199.4|5211.1|5201.1|5202.6|5192.6|104
1588002300000|2020-04-27 15:45:00|5208.1|5198.1|5202.9|5192.9|5208.1|5198.1|5201.6|5191.6|158
1588002600000|2020-04-27 15:50:00|5203.1|5193.1|5201.9|5191.9|5203.9|5193.9|5198.6|5188.6|90
1588002900000|2020-04-27 15:55:00|5202.1|5192.1|5203.9|5193.9|5204.9|5194.9|5201.9|5191.9|46
1588003200000|2020-04-27 16:00:00|5204.1|5194.1|5203|5193|5207.8|5197.8|5201.6|5191.6|74
1588003500000|2020-04-27 16:05:00|5203.1|5193.1|5202.6|5192.6|5203.3|5193.3|5201.4|5191.4|41
1588003800000|2020-04-27 16:10:00|5202.5|5192.5|5197.4|5187.4|5203.5|5193.5|5196.8|5186.8|48
1588004100000|2020-04-27 16:15:00|5197.6|5187.6|5199.8|5189.8|5201.9|5191.9|5197.6|5187.6|39
1588004400000|2020-04-27 16:20:00|5200|5190|5193.6|5183.6|5200.3|5190.3|5193|5183|27
1588004700000|2020-04-27 16:25:00|5193.9|5183.9|5197.4|5187.4|5198.1|5188.1|5191.6|5181.6|46
1588005000000|2020-04-27 16:30:00|5197|5187|5198.9|5188.9|5199|5189|5195.6|5185.6|40
1588005300000|2020-04-27 16:35:00|5198.6|5188.6|5197.4|5187.4|5199.8|5189.8|5196.8|5186.8|51
1588005600000|2020-04-27 16:40:00|5197.6|5187.6|5199.9|5189.9|5199.9|5189.9|5197.6|5187.6|43
1588005900000|2020-04-27 16:45:00|5199.8|5189.8|5200.3|5190.3|5201.9|5191.9|5196.5|5186.5|59
1588006200000|2020-04-27 16:50:00|5200.6|5190.6|5199|5189|5202.1|5192.1|5198.3|5188.3|96
1588006500000|2020-04-27 16:55:00|5199.3|5189.3|5193.9|5183.9|5201.6|5191.6|5191.1|5181.1|136
1588032000000|2020-04-28 00:00:00|5186.4|5176.4|5183.1|5173.1|5187|5177|5183.1|5173.1|8
1588032300000|2020-04-28 00:05:00|5183.4|5173.4|5185.1|5175.1|5185.1|5175.1|5183.1|5173.1|11
1588032600000|2020-04-28 00:10:00|5184.9|5174.9|5191.1|5181.1|5192.4|5182.4|5184.9|5174.9|24
1588032900000|2020-04-28 00:15:00|5190.8|5180.8|5191.5|5181.5|5192.4|5182.4|5190.8|5180.8|24
1588033200000|2020-04-28 00:20:00|5191.4|5181.4|5190.6|5180.6|5192.4|5182.4|5190.5|5180.5|17
1588033500000|2020-04-28 00:25:00|5191.8|5181.8|5193.5|5183.5|5193.5|5183.5|5191.8|5181.8|5
1588033800000|2020-04-28 00:30:00|5193.6|5183.6|5193.4|5183.4|5193.6|5183.6|5191.8|5181.8|49
1588034100000|2020-04-28 00:35:00|5192.8|5182.8|5193.1|5183.1|5193.8|5183.8|5192.8|5182.8|25
1588034400000|2020-04-28 00:40:00|5193.3|5183.3|5193.6|5183.6|5193.9|5183.9|5193.1|5183.1|26
1588034700000|2020-04-28 00:45:00|5193.8|5183.8|5192.8|5182.8|5193.9|5183.9|5192.3|5182.3|24
1588035000000|2020-04-28 00:50:00|5193.1|5183.1|5193.3|5183.3|5193.8|5183.8|5192.6|5182.6|22
1588035300000|2020-04-28 00:55:00|5193.5|5183.5|5188.4|5178.4|5193.5|5183.5|5187.5|5177.5|55
1588035600000|2020-04-28 01:00:00|5188.6|5178.6|5199.4|5189.4|5202.3|5192.3|5183.6|5173.6|503
1588035900000|2020-04-28 01:05:00|5199.1|5189.1|5195|5185|5204.6|5194.6|5189.3|5179.3|232
1588036200000|2020-04-28 01:10:00|5194.8|5184.8|5183.9|5173.9|5198|5188|5182.9|5172.9|264
1588036500000|2020-04-28 01:15:00|5183.8|5173.8|5192.1|5182.1|5192.4|5182.4|5179.4|5169.4|184
1588036800000|2020-04-28 01:20:00|5191.8|5181.8|5188.6|5178.6|5193.6|5183.6|5186.5|5176.5|171
1588037100000|2020-04-28 01:25:00|5188.4|5178.4|5194.5|5184.5|5195.5|5185.5|5186.3|5176.3|132
1588037400000|2020-04-28 01:30:00|5194.8|5184.8|5191.3|5181.3|5198.3|5188.3|5188.8|5178.8|170
1588037700000|2020-04-28 01:35:00|5191.4|5181.4|5190.3|5180.3|5191.8|5181.8|5187.6|5177.6|103
1588038000000|2020-04-28 01:40:00|5190|5180|5190.5|5180.5|5192.8|5182.8|5185.8|5175.8|181
1588038300000|2020-04-28 01:45:00|5190.4|5180.4|5182.4|5172.4|5190.6|5180.6|5181.8|5171.8|159
1588038600000|2020-04-28 01:50:00|5182.6|5172.6|5178|5168|5186.9|5176.9|5176.3|5166.3|153
1588038900000|2020-04-28 01:55:00|5177.8|5167.8|5176.9|5166.9|5179.4|5169.4|5176|5166|97
1588039200000|2020-04-28 02:00:00|5176.6|5166.6|5183.5|5173.5|5184.3|5174.3|5175|5165|80
1588039500000|2020-04-28 02:05:00|5183.8|5173.8|5184.3|5174.3|5186.9|5176.9|5182.4|5172.4|105
1588039800000|2020-04-28 02:10:00|5184.6|5174.6|5186|5176|5186.1|5176.1|5184.5|5174.5|52
1588040100000|2020-04-28 02:15:00|5185.8|5175.8|5185.8|5175.8|5185.9|5175.9|5184.1|5174.1|32
1588040400000|2020-04-28 02:20:00|5184.8|5174.8|5185.9|5175.9|5186.4|5176.4|5184.4|5174.4|33
1588040700000|2020-04-28 02:25:00|5185.8|5175.8|5183.4|5173.4|5185.8|5175.8|5183|5173|27
1588041000000|2020-04-28 02:30:00|5183.5|5173.5|5194.4|5184.4|5197.4|5187.4|5183.5|5173.5|95
1588041300000|2020-04-28 02:35:00|5194.5|5184.5|5200.6|5190.6|5201|5191|5193.3|5183.3|127
1588041600000|2020-04-28 02:40:00|5200.8|5190.8|5203|5193|5205.9|5195.9|5199.8|5189.8|107
1588041900000|2020-04-28 02:45:00|5202.9|5192.9|5203.6|5193.6|5204.4|5194.4|5200.1|5190.1|111
1588042200000|2020-04-28 02:50:00|5203.3|5193.3|5199.8|5189.8|5203.3|5193.3|5197.5|5187.5|85
1588042500000|2020-04-28 02:55:00|5200.9|5190.9|5201.8|5191.8|5204.9|5194.9|5199.9|5189.9|103
1588042800000|2020-04-28 03:00:00|5201.5|5191.5|5198.3|5188.3|5203.6|5193.6|5197.5|5187.5|132
1588043100000|2020-04-28 03:05:00|5198.4|5188.4|5196.5|5186.5|5198.9|5188.9|5196|5186|72
1588043400000|2020-04-28 03:10:00|5196.6|5186.6|5201.6|5191.6|5202.6|5192.6|5194.8|5184.8|72
1588043700000|2020-04-28 03:15:00|5201.4|5191.4|5202.6|5192.6|5203.9|5193.9|5201.4|5191.4|63
1588044000000|2020-04-28 03:20:00|5202.9|5192.9|5210.3|5200.3|5212|5202|5202.9|5192.9|183
1588044300000|2020-04-28 03:25:00|5210|5200|5211.5|5201.5|5211.9|5201.9|5206|5196|122
1588044600000|2020-04-28 03:30:00|5211.4|5201.4|5209.3|5199.3|5211.8|5201.8|5207.5|5197.5|30
1588044900000|2020-04-28 03:35:00|5209.1|5199.1|5210.4|5200.4|5210.4|5200.4|5208.4|5198.4|34
1588045200000|2020-04-28 03:40:00|5210.1|5200.1|5208.4|5198.4|5210.4|5200.4|5208.1|5198.1|29
1588045500000|2020-04-28 03:45:00|5208.1|5198.1|5208.4|5198.4|5208.4|5198.4|5207.6|5197.6|13
1588045800000|2020-04-28 03:50:00|5208.5|5198.5|5207.9|5197.9|5208.5|5198.5|5207.9|5197.9|6
1588046100000|2020-04-28 03:55:00|5208.1|5198.1|5206.5|5196.5|5208.1|5198.1|5206.3|5196.3|18
1588046400000|2020-04-28 04:00:00|5206.3|5196.3|5206.6|5196.6|5206.6|5196.6|5205.8|5195.8|16
1588046700000|2020-04-28 04:05:00|5206.5|5196.5|5203.8|5193.8|5206.5|5196.5|5203.5|5193.5|44
1588047000000|2020-04-28 04:10:00|5203.6|5193.6|5204.1|5194.1|5204.1|5194.1|5202.8|5192.8|33
1588047300000|2020-04-28 04:15:00|5204|5194|5204.6|5194.6|5205|5195|5202.1|5192.1|45
1588047600000|2020-04-28 04:20:00|5204.5|5194.5|5203.8|5193.8|5204.8|5194.8|5203.8|5193.8|18
1588047900000|2020-04-28 04:25:00|5204|5194|5203.1|5193.1|5205.4|5195.4|5202.9|5192.9|29
1588048200000|2020-04-28 04:30:00|5203.4|5193.4|5204.4|5194.4|5204.9|5194.9|5203.4|5193.4|24
1588048500000|2020-04-28 04:35:00|5204.8|5194.8|5205.1|5195.1|5206.4|5196.4|5204.8|5194.8|24
1588048800000|2020-04-28 04:40:00|5205.4|5195.4|5205.6|5195.6|5205.9|5195.9|5204.4|5194.4|13
1588049100000|2020-04-28 04:45:00|5205.4|5195.4|5205.6|5195.6|5206.3|5196.3|5205.4|5195.4|34
1588049400000|2020-04-28 04:50:00|5205.4|5195.4|5205.9|5195.9|5205.9|5195.9|5205.3|5195.3|6
1588049700000|2020-04-28 04:55:00|5206.1|5196.1|5207.5|5197.5|5208.8|5198.8|5206|5196|33
1588050000000|2020-04-28 05:00:00|5207.3|5197.3|5203|5193|5207.6|5197.6|5203|5193|21
1588050300000|2020-04-28 05:05:00|5202.9|5192.9|5202.1|5192.1|5203|5193|5201.5|5191.5|30
1588050600000|2020-04-28 05:10:00|5202.4|5192.4|5204|5194|5206|5196|5202.4|5192.4|34
1588050900000|2020-04-28 05:15:00|5203.9|5193.9|5205.6|5195.6|5207.6|5197.6|5203.9|5193.9|28
1588051200000|2020-04-28 05:20:00|5206.4|5196.4|5205.5|5195.5|5206.4|5196.4|5202.9|5192.9|24
1588051500000|2020-04-28 05:25:00|5205.1|5195.1|5204.9|5194.9|5205.1|5195.1|5202.6|5192.6|26
1588051800000|2020-04-28 05:30:00|5204.5|5194.5|5198.8|5188.8|5206.1|5196.1|5197.6|5187.6|129
1588052100000|2020-04-28 05:35:00|5199|5189|5200.8|5190.8|5201.1|5191.1|5197.4|5187.4|89
1588052400000|2020-04-28 05:40:00|5200.6|5190.6|5199.5|5189.5|5201.4|5191.4|5198|5188|77
1588052700000|2020-04-28 05:45:00|5199.6|5189.6|5200.4|5190.4|5202.3|5192.3|5199.1|5189.1|91
1588053000000|2020-04-28 05:50:00|5200.1|5190.1|5202.5|5192.5|5202.8|5192.8|5200.1|5190.1|47
1588053300000|2020-04-28 05:55:00|5202.6|5192.6|5204.3|5194.3|5205.4|5195.4|5202.6|5192.6|70
1588053600000|2020-04-28 06:00:00|5204.5|5194.5|5199.4|5189.4|5205.1|5195.1|5199.4|5189.4|127
1588053900000|2020-04-28 06:05:00|5199.1|5189.1|5197.9|5187.9|5199.4|5189.4|5196.6|5186.6|64
1588054200000|2020-04-28 06:10:00|5198|5188|5199.3|5189.3|5200.4|5190.4|5196.5|5186.5|68
1588054500000|2020-04-28 06:15:00|5200.1|5190.1|5201.8|5191.8|5202.8|5192.8|5199.1|5189.1|63
1588054800000|2020-04-28 06:20:00|5201.5|5191.5|5202.6|5192.6|5203.4|5193.4|5199.8|5189.8|85
1588055100000|2020-04-28 06:25:00|5203|5193|5201.4|5191.4|5203.3|5193.3|5201|5191|88
1588055400000|2020-04-28 06:30:00|5201.1|5191.1|5206|5196|5207.3|5197.3|5200.1|5190.1|83
1588055700000|2020-04-28 06:35:00|5205.8|5195.8|5206.1|5196.1|5208.1|5198.1|5205.5|5195.5|88
1588056000000|2020-04-28 06:40:00|5205.9|5195.9|5206.1|5196.1|5208.5|5198.5|5205|5195|61
1588056300000|2020-04-28 06:45:00|5206.4|5196.4|5202.1|5192.1|5206.5|5196.5|5200.3|5190.3|73
1588056600000|2020-04-28 06:50:00|5201.8|5191.8|5190.6|5180.6|5202|5192|5189.5|5179.5|143
1588056900000|2020-04-28 06:55:00|5190.9|5180.9|5189.6|5179.6|5191.1|5181.1|5188|5178|144
1588057200000|2020-04-28 07:00:00|5189.9|5179.9|5187.9|5177.9|5192.9|5182.9|5186.6|5176.6|129
1588057500000|2020-04-28 07:05:00|5188|5178|5189.9|5179.9|5191.4|5181.4|5186.8|5176.8|76
1588057800000|2020-04-28 07:10:00|5190.1|5180.1|5186.8|5176.8|5194.4|5184.4|5186.8|5176.8|65
1588058100000|2020-04-28 07:15:00|5186.6|5176.6|5190.8|5180.8|5191.1|5181.1|5184.9|5174.9|63
1588058400000|2020-04-28 07:20:00|5190.4|5180.4|5198|5188|5198.6|5188.6|5190.4|5180.4|57
1588058700000|2020-04-28 07:25:00|5198.3|5188.3|5199.9|5189.9|5204.6|5194.6|5198.3|5188.3|117
1588059000000|2020-04-28 07:30:00|5200.3|5190.3|5198.4|5188.4|5202.4|5192.4|5197.6|5187.6|74
1588059300000|2020-04-28 07:35:00|5198.9|5188.9|5201.1|5191.1|5202.3|5192.3|5198.8|5188.8|48
1588059600000|2020-04-28 07:40:00|5201|5191|5200.4|5190.4|5208.1|5198.1|5199.5|5189.5|103
1588059900000|2020-04-28 07:45:00|5200.1|5190.1|5208.3|5198.3|5208.3|5198.3|5195.4|5185.4|80
1588060200000|2020-04-28 07:50:00|5208.1|5198.1|5206.4|5196.4|5208.3|5198.3|5204.8|5194.8|62
1588060500000|2020-04-28 07:55:00|5206.6|5196.6|5205.6|5195.6|5207.5|5197.5|5204.4|5194.4|78
1588060800000|2020-04-28 08:00:00|5205.9|5195.9|5205.9|5195.9|5208.4|5198.4|5204.6|5194.6|45
1588061100000|2020-04-28 08:05:00|5205.8|5195.8|5184.9|5174.9|5205.9|5195.9|5183.1|5173.1|140
1588061400000|2020-04-28 08:10:00|5184.6|5174.6|5190.5|5180.5|5190.9|5180.9|5182.1|5172.1|110
1588061700000|2020-04-28 08:15:00|5190.1|5180.1|5193.6|5183.6|5195.6|5185.6|5189.8|5179.8|79
1588062000000|2020-04-28 08:20:00|5193.1|5183.1|5194.9|5184.9|5194.9|5184.9|5190.6|5180.6|62
1588062300000|2020-04-28 08:25:00|5194.6|5184.6|5191.4|5181.4|5195.4|5185.4|5190.6|5180.6|85
1588062600000|2020-04-28 08:30:00|5190.8|5180.8|5188.9|5178.9|5191.3|5181.3|5186.1|5176.1|64
1588062900000|2020-04-28 08:35:00|5189|5179|5190.8|5180.8|5194|5184|5189|5179|51
1588063200000|2020-04-28 08:40:00|5191.1|5181.1|5194.9|5184.9|5196.4|5186.4|5190.4|5180.4|59
1588063500000|2020-04-28 08:45:00|5194.6|5184.6|5191|5181|5194.6|5184.6|5190.9|5180.9|26
1588063800000|2020-04-28 08:50:00|5190.9|5180.9|5192|5182|5193.8|5183.8|5190.8|5180.8|32
1588064100000|2020-04-28 08:55:00|5192.3|5182.3|5192.8|5182.8|5193.4|5183.4|5191.1|5181.1|62
1588064400000|2020-04-28 09:00:00|5192.6|5182.6|5191.6|5181.6|5193|5183|5187.1|5177.1|42
1588064700000|2020-04-28 09:05:00|5191.5|5181.5|5194|5184|5196.6|5186.6|5190.9|5180.9|50
1588065000000|2020-04-28 09:10:00|5194.4|5184.4|5196|5186|5197.9|5187.9|5194.4|5184.4|27
1588065300000|2020-04-28 09:15:00|5195.6|5185.6|5199.5|5189.5|5200.6|5190.6|5194.6|5184.6|89
1588065600000|2020-04-28 09:20:00|5199.6|5189.6|5206.3|5196.3|5206.4|5196.4|5198.8|5188.8|112
1588065900000|2020-04-28 09:25:00|5206.4|5196.4|5207.6|5197.6|5209.3|5199.3|5204.4|5194.4|100
1588066200000|2020-04-28 09:30:00|5207.4|5197.4|5208|5198|5208.8|5198.8|5203.5|5193.5|57
1588066500000|2020-04-28 09:35:00|5208.3|5198.3|5208.6|5198.6|5209.6|5199.6|5207.4|5197.4|106
1588066800000|2020-04-28 09:40:00|5208.9|5198.9|5206.5|5196.5|5212.8|5202.8|5206|5196|106
1588067100000|2020-04-28 09:45:00|5206.3|5196.3|5208.4|5198.4|5208.4|5198.4|5204.5|5194.5|110
1588067400000|2020-04-28 09:50:00|5208.1|5198.1|5213.1|5203.1|5213.4|5203.4|5208.1|5198.1|92
1588067700000|2020-04-28 09:55:00|5212.5|5202.5|5218.9|5208.9|5220.6|5210.6|5212.5|5202.5|83
1588068000000|2020-04-28 10:00:00|5219.1|5209.1|5212.9|5202.9|5222.8|5212.8|5212.1|5202.1|98
1588068300000|2020-04-28 10:05:00|5212.6|5202.6|5215.4|5205.4|5216|5206|5211.4|5201.4|45
1588068600000|2020-04-28 10:10:00|5215.1|5205.1|5212.1|5202.1|5215.8|5205.8|5211.6|5201.6|71
1588068900000|2020-04-28 10:15:00|5211.9|5201.9|5209.4|5199.4|5213.9|5203.9|5209.4|5199.4|50
1588069200000|2020-04-28 10:20:00|5209.6|5199.6|5210.5|5200.5|5212.4|5202.4|5208.1|5198.1|56
1588069500000|2020-04-28 10:25:00|5210.4|5200.4|5211.6|5201.6|5211.6|5201.6|5209.1|5199.1|57
1588069800000|2020-04-28 10:30:00|5211.4|5201.4|5208.6|5198.6|5211.8|5201.8|5208.6|5198.6|41
1588070100000|2020-04-28 10:35:00|5208.8|5198.8|5209.1|5199.1|5213.1|5203.1|5208.8|5198.8|52
1588070400000|2020-04-28 10:40:00|5209.4|5199.4|5208.8|5198.8|5212.5|5202.5|5208.6|5198.6|74
1588070700000|2020-04-28 10:45:00|5208.9|5198.9|5209.6|5199.6|5211.1|5201.1|5208.4|5198.4|58
1588071000000|2020-04-28 10:50:00|5209.9|5199.9|5208.1|5198.1|5210.1|5200.1|5207.8|5197.8|54
1588071300000|2020-04-28 10:55:00|5208.4|5198.4|5208.6|5198.6|5209.9|5199.9|5206.1|5196.1|31
1588071600000|2020-04-28 11:00:00|5208.3|5198.3|5202.9|5192.9|5208.9|5198.9|5202.9|5192.9|47
1588071900000|2020-04-28 11:05:00|5203|5193|5204|5194|5205.1|5195.1|5203|5193|67
1588072200000|2020-04-28 11:10:00|5204.3|5194.3|5202.5|5192.5|5205.1|5195.1|5201.9|5191.9|26
1588072500000|2020-04-28 11:15:00|5202.6|5192.6|5205|5195|5208.8|5198.8|5200.6|5190.6|104
1588072800000|2020-04-28 11:20:00|5204.6|5194.6|5201.6|5191.6|5206.5|5196.5|5200.9|5190.9|47
1588073100000|2020-04-28 11:25:00|5201.8|5191.8|5202.1|5192.1|5202.9|5192.9|5201.1|5191.1|46
1588073400000|2020-04-28 11:30:00|5202.4|5192.4|5205.6|5195.6|5206|5196|5196.1|5186.1|219
1588073700000|2020-04-28 11:35:00|5205.9|5195.9|5216.6|5206.6|5216.8|5206.8|5205.9|5195.9|110
1588074000000|2020-04-28 11:40:00|5216.3|5206.3|5209.4|5199.4|5217.8|5207.8|5209|5199|71
1588074300000|2020-04-28 11:45:00|5210.1|5200.1|5214.9|5204.9|5214.9|5204.9|5210.1|5200.1|41
1588074600000|2020-04-28 11:50:00|5214.6|5204.6|5213.5|5203.5|5214.9|5204.9|5212.1|5202.1|51
1588074900000|2020-04-28 11:55:00|5213.1|5203.1|5213.3|5203.3|5214.9|5204.9|5212.6|5202.6|35
1588075200000|2020-04-28 12:00:00|5213.6|5203.6|5213.1|5203.1|5215.9|5205.9|5213.1|5203.1|90
1588075500000|2020-04-28 12:05:00|5212.9|5202.9|5214.6|5204.6|5214.8|5204.8|5209.8|5199.8|33
1588075800000|2020-04-28 12:10:00|5214.9|5204.9|5219.8|5209.8|5223.9|5213.9|5214.9|5204.9|107
1588076100000|2020-04-28 12:15:00|5219.9|5209.9|5212.4|5202.4|5221.8|5211.8|5211.5|5201.5|84
1588076400000|2020-04-28 12:20:00|5212.5|5202.5|5216.1|5206.1|5217|5207|5212.5|5202.5|66
1588076700000|2020-04-28 12:25:00|5215.9|5205.9|5219.9|5209.9|5222.6|5212.6|5215.8|5205.8|108
1588077000000|2020-04-28 12:30:00|5220.1|5210.1|5222.4|5212.4|5223.8|5213.8|5216.1|5206.1|130
1588077300000|2020-04-28 12:35:00|5221.9|5211.9|5226.4|5216.4|5227.1|5217.1|5220|5210|97
1588077600000|2020-04-28 12:40:00|5225.9|5215.9|5237.6|5227.6|5240.4|5230.4|5225.4|5215.4|116
1588077900000|2020-04-28 12:45:00|5237.4|5227.4|5246.6|5236.6|5247.1|5237.1|5235.4|5225.4|74
1588078200000|2020-04-28 12:50:00|5245.9|5235.9|5243.8|5233.8|5249.6|5239.6|5243.4|5233.4|98
1588078500000|2020-04-28 12:55:00|5243.9|5233.9|5246|5236|5252.5|5242.5|5243|5233|98
1588078800000|2020-04-28 13:00:00|5246.1|5236.1|5249.1|5239.1|5254.1|5244.1|5245.8|5235.8|113
1588079100000|2020-04-28 13:05:00|5249.4|5239.4|5254.1|5244.1|5255.9|5245.9|5241.3|5231.3|163
1588079400000|2020-04-28 13:10:00|5254.3|5244.3|5254.1|5244.1|5255.5|5245.5|5252.4|5242.4|132
1588079700000|2020-04-28 13:15:00|5253.9|5243.9|5254.6|5244.6|5254.6|5244.6|5248.3|5238.3|92
1588080000000|2020-04-28 13:20:00|5255.4|5245.4|5246.1|5236.1|5256.5|5246.5|5245.3|5235.3|82
1588080300000|2020-04-28 13:25:00|5245.9|5235.9|5244.9|5234.9|5249.5|5239.5|5241.9|5231.9|139
1588080600000|2020-04-28 13:30:00|5244.4|5234.4|5235.1|5225.1|5244.6|5234.6|5234.8|5224.8|147
1588080900000|2020-04-28 13:35:00|5235.6|5225.6|5237.6|5227.6|5240.9|5230.9|5234.9|5224.9|144
1588081200000|2020-04-28 13:40:00|5237.1|5227.1|5232.1|5222.1|5237.1|5227.1|5230.6|5220.6|122
1588081500000|2020-04-28 13:45:00|5231.9|5221.9|5235.4|5225.4|5236.1|5226.1|5230.6|5220.6|112
1588081800000|2020-04-28 13:50:00|5235.1|5225.1|5234.5|5224.5|5241.1|5231.1|5233.9|5223.9|119
1588082100000|2020-04-28 13:55:00|5234.1|5224.1|5222.1|5212.1|5234.6|5224.6|5221.1|5211.1|110
1588082400000|2020-04-28 14:00:00|5221.4|5211.4|5228.1|5218.1|5228.5|5218.5|5220.9|5210.9|164
1588082700000|2020-04-28 14:05:00|5228.6|5218.6|5230.1|5220.1|5232.6|5222.6|5225.4|5215.4|154
1588083000000|2020-04-28 14:10:00|5229.6|5219.6|5232.1|5222.1|5234.9|5224.9|5227.9|5217.9|154
1588083300000|2020-04-28 14:15:00|5231.6|5221.6|5222.9|5212.9|5231.6|5221.6|5221.5|5211.5|132
1588083600000|2020-04-28 14:20:00|5223|5213|5216.6|5206.6|5223.3|5213.3|5212.8|5202.8|236
1588083900000|2020-04-28 14:25:00|5217.4|5207.4|5219.4|5209.4|5221.9|5211.9|5215.8|5205.8|138
1588084200000|2020-04-28 14:30:00|5219.1|5209.1|5219.4|5209.4|5222.1|5212.1|5218.1|5208.1|103
1588084500000|2020-04-28 14:35:00|5220.4|5210.4|5217.6|5207.6|5223.6|5213.6|5217.4|5207.4|141
1588084800000|2020-04-28 14:40:00|5217.8|5207.8|5215.9|5205.9|5219.4|5209.4|5212.1|5202.1|168
1588085100000|2020-04-28 14:45:00|5215.6|5205.6|5221.6|5211.6|5223.5|5213.5|5215.6|5205.6|112
1588085400000|2020-04-28 14:50:00|5221.4|5211.4|5220.4|5210.4|5227.4|5217.4|5219.1|5209.1|141
1588085700000|2020-04-28 14:55:00|5220.3|5210.3|5207|5197|5220.4|5210.4|5203.6|5193.6|214
1588086000000|2020-04-28 15:00:00|5207.6|5197.6|5211.8|5201.8|5214.1|5204.1|5207|5197|151
1588086300000|2020-04-28 15:05:00|5212|5202|5215.3|5205.3|5218.1|5208.1|5212|5202|88
1588086600000|2020-04-28 15:10:00|5215.4|5205.4|5217.5|5207.5|5217.5|5207.5|5213.3|5203.3|44
1588086900000|2020-04-28 15:15:00|5217.9|5207.9|5211.5|5201.5|5218.8|5208.8|5209.9|5199.9|69
1588087200000|2020-04-28 15:20:00|5211.8|5201.8|5207.8|5197.8|5213.1|5203.1|5207.6|5197.6|96
1588087500000|2020-04-28 15:25:00|5207.9|5197.9|5210.4|5200.4|5216.1|5206.1|5207.9|5197.9|91
1588087800000|2020-04-28 15:30:00|5209.9|5199.9|5210.3|5200.3|5212.9|5202.9|5208.6|5198.6|57
1588088100000|2020-04-28 15:35:00|5210.1|5200.1|5216.6|5206.6|5219.4|5209.4|5210.1|5200.1|80
1588088400000|2020-04-28 15:40:00|5216.4|5206.4|5219.4|5209.4|5220.4|5210.4|5215.4|5205.4|66
1588088700000|2020-04-28 15:45:00|5219|5209|5225.9|5215.9|5234.5|5224.5|5219|5209|312
1588089000000|2020-04-28 15:50:00|5225.4|5215.4|5219|5209|5225.4|5215.4|5217.6|5207.6|100
1588089300000|2020-04-28 15:55:00|5218.9|5208.9|5217.4|5207.4|5218.9|5208.9|5213.4|5203.4|114
1588089600000|2020-04-28 16:00:00|5217.6|5207.6|5217.6|5207.6|5219.4|5209.4|5216.5|5206.5|48
1588089900000|2020-04-28 16:05:00|5217.9|5207.9|5221.4|5211.4|5223.6|5213.6|5217.4|5207.4|55
1588090200000|2020-04-28 16:10:00|5222|5212|5222.6|5212.6|5225.3|5215.3|5221.1|5211.1|51
1588090500000|2020-04-28 16:15:00|5222.4|5212.4|5217|5207|5223.5|5213.5|5216.9|5206.9|136
1588090800000|2020-04-28 16:20:00|5217.3|5207.3|5223|5213|5223.4|5213.4|5217.3|5207.3|69
1588091100000|2020-04-28 16:25:00|5223.1|5213.1|5220.1|5210.1|5223.1|5213.1|5219.6|5209.6|57
1588091400000|2020-04-28 16:30:00|5220|5210|5223.6|5213.6|5223.6|5213.6|5218.5|5208.5|96
1588091700000|2020-04-28 16:35:00|5223.4|5213.4|5220.4|5210.4|5223.6|5213.6|5220.1|5210.1|56
1588092000000|2020-04-28 16:40:00|5220.1|5210.1|5216.6|5206.6|5220.4|5210.4|5215.9|5205.9|76
1588092300000|2020-04-28 16:45:00|5216.9|5206.9|5218.3|5208.3|5218.3|5208.3|5214.1|5204.1|81
1588092600000|2020-04-28 16:50:00|5217.9|5207.9|5212.3|5202.3|5217.9|5207.9|5212.1|5202.1|48
1588092900000|2020-04-28 16:55:00|5212.1|5202.1|5208.1|5198.1|5215.6|5205.6|5208|5198|98
1588118400000|2020-04-29 00:00:00|5208.6|5198.6|5212.3|5202.3|5212.6|5202.6|5208.6|5198.6|18
1588118700000|2020-04-29 00:05:00|5212.6|5202.6|5211.5|5201.5|5217.4|5207.4|5211.5|5201.5|30
1588119000000|2020-04-29 00:10:00|5211.6|5201.6|5216.6|5206.6|5217.4|5207.4|5211.6|5201.6|39
1588119300000|2020-04-29 00:15:00|5216.3|5206.3|5218.4|5208.4|5218.4|5208.4|5213.6|5203.6|50
1588119600000|2020-04-29 00:20:00|5218.6|5208.6|5219.4|5209.4|5220|5210|5216.3|5206.3|38
1588119900000|2020-04-29 00:25:00|5218.9|5208.9|5217.4|5207.4|5219|5209|5216.1|5206.1|19
1588120200000|2020-04-29 00:30:00|5217.6|5207.6|5216.5|5206.5|5218.1|5208.1|5216.1|5206.1|21
1588120500000|2020-04-29 00:35:00|5216.6|5206.6|5215.8|5205.8|5216.8|5206.8|5215.5|5205.5|24
1588120800000|2020-04-29 00:40:00|5216.1|5206.1|5215.3|5205.3|5216.5|5206.5|5214.8|5204.8|17
1588121100000|2020-04-29 00:45:00|5215|5205|5216.5|5206.5|5216.9|5206.9|5214.8|5204.8|30
1588121400000|2020-04-29 00:50:00|5216.6|5206.6|5220.1|5210.1|5220.1|5210.1|5216.6|5206.6|19
1588121700000|2020-04-29 00:55:00|5219.8|5209.8|5221.6|5211.6|5222.3|5212.3|5216.5|5206.5|60
1588122000000|2020-04-29 01:00:00|5222|5212|5224.1|5214.1|5231.4|5221.4|5218.8|5208.8|378
1588122300000|2020-04-29 01:05:00|5224.4|5214.4|5236|5226|5236.4|5226.4|5224.4|5214.4|230
1588122600000|2020-04-29 01:10:00|5236.5|5226.5|5250.6|5240.6|5252.9|5242.9|5236.4|5226.4|358
1588122900000|2020-04-29 01:15:00|5250.9|5240.9|5241.9|5231.9|5250.9|5240.9|5241.1|5231.1|167
1588123200000|2020-04-29 01:20:00|5242.1|5232.1|5246.4|5236.4|5249.8|5239.8|5242.1|5232.1|138
1588123500000|2020-04-29 01:25:00|5246.1|5236.1|5238.6|5228.6|5246.1|5236.1|5237.9|5227.9|130
1588123800000|2020-04-29 01:30:00|5238.4|5228.4|5241.6|5231.6|5244.5|5234.5|5238|5228|173
1588124100000|2020-04-29 01:35:00|5241.9|5231.9|5249.6|5239.6|5251.6|5241.6|5240.8|5230.8|135
1588124400000|2020-04-29 01:40:00|5250.1|5240.1|5250.5|5240.5|5252.8|5242.8|5247|5237|93
1588124700000|2020-04-29 01:45:00|5250.6|5240.6|5246.1|5236.1|5252.8|5242.8|5245.4|5235.4|86
1588125000000|2020-04-29 01:50:00|5245.6|5235.6|5246.8|5236.8|5248.3|5238.3|5244.9|5234.9|61
1588125300000|2020-04-29 01:55:00|5246.6|5236.6|5244.8|5234.8|5246.6|5236.6|5240.9|5230.9|107
1588125600000|2020-04-29 02:00:00|5244.6|5234.6|5241.8|5231.8|5244.6|5234.6|5239.6|5229.6|116
1588125900000|2020-04-29 02:05:00|5241.9|5231.9|5239.9|5229.9|5244.4|5234.4|5239.3|5229.3|135
1588126200000|2020-04-29 02:10:00|5240.1|5230.1|5238.4|5228.4|5241.3|5231.3|5237.6|5227.6|103
1588126500000|2020-04-29 02:15:00|5238.8|5228.8|5238.5|5228.5|5238.8|5228.8|5233.5|5223.5|58
1588126800000|2020-04-29 02:20:00|5238.3|5228.3|5238.3|5228.3|5239.9|5229.9|5237.8|5227.8|43
1588127100000|2020-04-29 02:25:00|5238.4|5228.4|5239.9|5229.9|5239.9|5229.9|5238|5228|42
1588127400000|2020-04-29 02:30:00|5240.3|5230.3|5239.9|5229.9|5242.9|5232.9|5236.6|5226.6|117
1588127700000|2020-04-29 02:35:00|5239.6|5229.6|5238.6|5228.6|5240|5230|5234.6|5224.6|74
1588128000000|2020-04-29 02:40:00|5237.9|5227.9|5239.9|5229.9|5240.9|5230.9|5237.5|5227.5|82
1588128300000|2020-04-29 02:45:00|5239.6|5229.6|5231.6|5221.6|5239.6|5229.6|5231.5|5221.5|135
1588128600000|2020-04-29 02:50:00|5231.8|5221.8|5234.5|5224.5|5234.6|5224.6|5231.3|5221.3|158
1588128900000|2020-04-29 02:55:00|5234.3|5224.3|5239|5229|5239.6|5229.6|5233.8|5223.8|91
1588129200000|2020-04-29 03:00:00|5238.6|5228.6|5236.6|5226.6|5240.1|5230.1|5236.3|5226.3|84
1588129500000|2020-04-29 03:05:00|5236.4|5226.4|5234.1|5224.1|5237.6|5227.6|5233.4|5223.4|54
1588129800000|2020-04-29 03:10:00|5234|5224|5235.6|5225.6|5235.6|5225.6|5232.9|5222.9|52
1588130100000|2020-04-29 03:15:00|5235.4|5225.4|5236|5226|5236.3|5226.3|5234.5|5224.5|109
1588130400000|2020-04-29 03:20:00|5235.9|5225.9|5234.4|5224.4|5236.3|5226.3|5234.4|5224.4|63
1588130700000|2020-04-29 03:25:00|5234.6|5224.6|5235.1|5225.1|5235.6|5225.6|5233.1|5223.1|64
1588131000000|2020-04-29 03:30:00|5234.9|5224.9|5235.6|5225.6|5235.9|5225.9|5232.9|5222.9|72
1588131300000|2020-04-29 03:35:00|5235.4|5225.4|5235.1|5225.1|5235.4|5225.4|5234.6|5224.6|23
1588131600000|2020-04-29 03:40:00|5234.9|5224.9|5236.3|5226.3|5236.3|5226.3|5234.6|5224.6|31
1588131900000|2020-04-29 03:45:00|5236.5|5226.5|5242.4|5232.4|5242.9|5232.9|5236.4|5226.4|52
1588132200000|2020-04-29 03:50:00|5242.3|5232.3|5240.1|5230.1|5242.4|5232.4|5238.8|5228.8|31
1588132500000|2020-04-29 03:55:00|5240.4|5230.4|5240.5|5230.5|5243.1|5233.1|5240.3|5230.3|38
1588132800000|2020-04-29 04:00:00|5240.1|5230.1|5239.6|5229.6|5243.4|5233.4|5239.1|5229.1|35
1588133100000|2020-04-29 04:05:00|5239.4|5229.4|5239.1|5229.1|5239.4|5229.4|5237.3|5227.3|32
1588133400000|2020-04-29 04:10:00|5238.9|5228.9|5236.6|5226.6|5238.9|5228.9|5236.6|5226.6|23
1588133700000|2020-04-29 04:15:00|5237.1|5227.1|5236.6|5226.6|5237.5|5227.5|5236.4|5226.4|21
1588134000000|2020-04-29 04:20:00|5236.9|5226.9|5235.9|5225.9|5238.1|5228.1|5235.9|5225.9|23
1588134300000|2020-04-29 04:25:00|5236.1|5226.1|5234.9|5224.9|5237.9|5227.9|5234.6|5224.6|26
1588134600000|2020-04-29 04:30:00|5234.6|5224.6|5234.9|5224.9|5235.6|5225.6|5231.9|5221.9|42
1588134900000|2020-04-29 04:35:00|5234.6|5224.6|5232.1|5222.1|5234.6|5224.6|5231.9|5221.9|30
1588135200000|2020-04-29 04:40:00|5231.9|5221.9|5233.1|5223.1|5233.9|5223.9|5230.5|5220.5|51
1588135500000|2020-04-29 04:45:00|5233.6|5223.6|5237.9|5227.9|5237.9|5227.9|5233.6|5223.6|40
1588135800000|2020-04-29 04:50:00|5237.6|5227.6|5238.9|5228.9|5239.6|5229.6|5236.6|5226.6|36
1588136100000|2020-04-29 04:55:00|5239.4|5229.4|5238.8|5228.8|5240.3|5230.3|5238.6|5228.6|33
1588136400000|2020-04-29 05:00:00|5238.6|5228.6|5233|5223|5238.6|5228.6|5230.6|5220.6|60
1588136700000|2020-04-29 05:05:00|5232.8|5222.8|5233.4|5223.4|5234.3|5224.3|5230.6|5220.6|81
1588137000000|2020-04-29 05:10:00|5233.1|5223.1|5235.5|5225.5|5235.6|5225.6|5232.5|5222.5|66
1588137300000|2020-04-29 05:15:00|5235.3|5225.3|5234|5224|5235.3|5225.3|5233.8|5223.8|39
1588137600000|2020-04-29 05:20:00|5233.8|5223.8|5234.1|5224.1|5234.1|5224.1|5232.1|5222.1|28
1588137900000|2020-04-29 05:25:00|5234.3|5224.3|5235.6|5225.6|5238.9|5228.9|5233|5223|67
1588138200000|2020-04-29 05:30:00|5235.8|5225.8|5230.6|5220.6|5236.5|5226.5|5229.4|5219.4|202
1588138500000|2020-04-29 05:35:00|5230.4|5220.4|5230.6|5220.6|5233.6|5223.6|5229.8|5219.8|119
1588138800000|2020-04-29 05:40:00|5230.9|5220.9|5229.4|5219.4|5231.9|5221.9|5228.8|5218.8|116
1588139100000|2020-04-29 05:45:00|5229.6|5219.6|5226.4|5216.4|5229.6|5219.6|5222.3|5212.3|187
1588139400000|2020-04-29 05:50:00|5226|5216|5230.9|5220.9|5230.9|5220.9|5223.8|5213.8|133
1588139700000|2020-04-29 05:55:00|5231.1|5221.1|5230.3|5220.3|5234.4|5224.4|5227.6|5217.6|315
1588140000000|2020-04-29 06:00:00|5230.6|5220.6|5228.9|5218.9|5231.6|5221.6|5227.3|5217.3|161
1588140300000|2020-04-29 06:05:00|5229.1|5219.1|5232.1|5222.1|5233|5223|5227.4|5217.4|159
1588140600000|2020-04-29 06:10:00|5232.4|5222.4|5232.3|5222.3|5233.8|5223.8|5229.4|5219.4|77
1588140900000|2020-04-29 06:15:00|5232.1|5222.1|5230|5220|5232.8|5222.8|5229.9|5219.9|66
1588141200000|2020-04-29 06:20:00|5229.9|5219.9|5227.9|5217.9|5230.3|5220.3|5227.4|5217.4|67
1588141500000|2020-04-29 06:25:00|5228.1|5218.1|5226.6|5216.6|5229.5|5219.5|5224.9|5214.9|57
1588141800000|2020-04-29 06:30:00|5226.3|5216.3|5230|5220|5234.5|5224.5|5226.1|5216.1|111
1588142100000|2020-04-29 06:35:00|5229.9|5219.9|5227|5217|5230.8|5220.8|5227|5217|91
1588142400000|2020-04-29 06:40:00|5226.8|5216.8|5225|5215|5229.3|5219.3|5225|5215|125
1588142700000|2020-04-29 06:45:00|5225.3|5215.3|5224.9|5214.9|5227.9|5217.9|5223.9|5213.9|69
1588143000000|2020-04-29 06:50:00|5224.6|5214.6|5226|5216|5226|5216|5222.3|5212.3|72
1588143300000|2020-04-29 06:55:00|5225.6|5215.6|5225.9|5215.9|5226.6|5216.6|5221.9|5211.9|116
1588143600000|2020-04-29 07:00:00|5226.1|5216.1|5230.1|5220.1|5230.1|5220.1|5221.4|5211.4|133
1588143900000|2020-04-29 07:05:00|5229.4|5219.4|5232.6|5222.6|5233.6|5223.6|5228.9|5218.9|71
1588144200000|2020-04-29 07:10:00|5232.1|5222.1|5238.9|5228.9|5248.5|5238.5|5232.1|5222.1|133
1588144500000|2020-04-29 07:15:00|5238.6|5228.6|5241.4|5231.4|5241.6|5231.6|5236.4|5226.4|127
1588144800000|2020-04-29 07:20:00|5241.1|5231.1|5233.6|5223.6|5241.1|5231.1|5232.9|5222.9|75
1588145100000|2020-04-29 07:25:00|5233.4|5223.4|5229.9|5219.9|5234.5|5224.5|5228.6|5218.6|119
1588145400000|2020-04-29 07:30:00|5230.1|5220.1|5230.1|5220.1|5233.3|5223.3|5227.9|5217.9|126
1588145700000|2020-04-29 07:35:00|5229.9|5219.9|5232.4|5222.4|5234.4|5224.4|5229.9|5219.9|91
1588146000000|2020-04-29 07:40:00|5233.5|5223.5|5232.8|5222.8|5235.1|5225.1|5231.9|5221.9|105
1588146300000|2020-04-29 07:45:00|5232.5|5222.5|5234.9|5224.9|5235.4|5225.4|5231.8|5221.8|55
1588146600000|2020-04-29 07:50:00|5235.1|5225.1|5238.9|5228.9|5238.9|5228.9|5234.1|5224.1|49
1588146900000|2020-04-29 07:55:00|5238.6|5228.6|5239.4|5229.4|5240.6|5230.6|5236.9|5226.9|55
1588147200000|2020-04-29 08:00:00|5239.1|5229.1|5232.1|5222.1|5239.1|5229.1|5232.1|5222.1|83
1588147500000|2020-04-29 08:05:00|5231.9|5221.9|5232.4|5222.4|5233.4|5223.4|5230.5|5220.5|65
1588147800000|2020-04-29 08:10:00|5232.1|5222.1|5222.9|5212.9|5233.8|5223.8|5221|5211|90
1588148100000|2020-04-29 08:15:00|5223.1|5213.1|5230.1|5220.1|5231.8|5221.8|5223.1|5213.1|48
1588148400000|2020-04-29 08:20:00|5230|5220|5227.9|5217.9|5230.8|5220.8|5227.4|5217.4|64
1588148700000|2020-04-29 08:25:00|5228.1|5218.1|5227.5|5217.5|5228.3|5218.3|5224.1|5214.1|40
1588149000000|2020-04-29 08:30:00|5227.4|5217.4|5227.6|5217.6|5227.6|5217.6|5225.4|5215.4|52
1588149300000|2020-04-29 08:35:00|5227.5|5217.5|5228.6|5218.6|5231.4|5221.4|5221.4|5211.4|68
1588149600000|2020-04-29 08:40:00|5229|5219|5225.5|5215.5|5231.1|5221.1|5225.5|5215.5|44
1588149900000|2020-04-29 08:45:00|5225.6|5215.6|5225.5|5215.5|5228.1|5218.1|5225.1|5215.1|54
1588150200000|2020-04-29 08:50:00|5225.4|5215.4|5230.9|5220.9|5231.8|5221.8|5224.9|5214.9|50
1588150500000|2020-04-29 08:55:00|5231.1|5221.1|5227.6|5217.6|5231.1|5221.1|5226.4|5216.4|41
1588150800000|2020-04-29 09:00:00|5227.1|5217.1|5222.3|5212.3|5227.6|5217.6|5221.9|5211.9|71
1588151100000|2020-04-29 09:05:00|5222|5212|5220.3|5210.3|5223.9|5213.9|5218.9|5208.9|55
1588151400000|2020-04-29 09:10:00|5220.4|5210.4|5220.1|5210.1|5220.8|5210.8|5218.8|5208.8|31
1588151700000|2020-04-29 09:15:00|5219.9|5209.9|5223.4|5213.4|5224.1|5214.1|5219.4|5209.4|53
1588152000000|2020-04-29 09:20:00|5223.3|5213.3|5223.4|5213.4|5223.9|5213.9|5222.4|5212.4|47
1588152300000|2020-04-29 09:25:00|5223.6|5213.6|5224.5|5214.5|5224.8|5214.8|5223.1|5213.1|57
1588152600000|2020-04-29 09:30:00|5224.6|5214.6|5221.6|5211.6|5224.6|5214.6|5221.1|5211.1|32
1588152900000|2020-04-29 09:35:00|5221.3|5211.3|5225.4|5215.4|5226.5|5216.5|5219.6|5209.6|47
1588153200000|2020-04-29 09:40:00|5226|5216|5227.4|5217.4|5228.5|5218.5|5223.8|5213.8|54
1588153500000|2020-04-29 09:45:00|5227.1|5217.1|5222.4|5212.4|5227.1|5217.1|5222.1|5212.1|27
1588153800000|2020-04-29 09:50:00|5222.1|5212.1|5223.4|5213.4|5224.1|5214.1|5221.1|5211.1|36
1588154100000|2020-04-29 09:55:00|5223.1|5213.1|5222.4|5212.4|5223.6|5213.6|5221.6|5211.6|39
1588154400000|2020-04-29 10:00:00|5222.5|5212.5|5219.3|5209.3|5222.6|5212.6|5218.9|5208.9|57
1588154700000|2020-04-29 10:05:00|5219.5|5209.5|5218.9|5208.9|5220.4|5210.4|5215.6|5205.6|48
1588155000000|2020-04-29 10:10:00|5218.8|5208.8|5221.6|5211.6|5221.6|5211.6|5218.8|5208.8|39
1588155300000|2020-04-29 10:15:00|5221.3|5211.3|5221.8|5211.8|5222.6|5212.6|5221.1|5211.1|40
1588155600000|2020-04-29 10:20:00|5222|5212|5223.9|5213.9|5224.3|5214.3|5221.1|5211.1|48
1588155900000|2020-04-29 10:25:00|5224|5214|5223.8|5213.8|5227|5217|5223.3|5213.3|82
1588156200000|2020-04-29 10:30:00|5223.9|5213.9|5216.8|5206.8|5224.1|5214.1|5216.8|5206.8|87
1588156500000|2020-04-29 10:35:00|5216.6|5206.6|5215.4|5205.4|5217.4|5207.4|5213.3|5203.3|79
1588156800000|2020-04-29 10:40:00|5215.5|5205.5|5216.1|5206.1|5216.4|5206.4|5214.9|5204.9|24
1588157100000|2020-04-29 10:45:00|5215.9|5205.9|5218.1|5208.1|5219.6|5209.6|5215.8|5205.8|46
1588157400000|2020-04-29 10:50:00|5218.6|5208.6|5217.1|5207.1|5219.4|5209.4|5216.3|5206.3|52
1588157700000|2020-04-29 10:55:00|5217.9|5207.9|5220.4|5210.4|5221.4|5211.4|5217.3|5207.3|73
1588158000000|2020-04-29 11:00:00|5220.1|5210.1|5222.4|5212.4|5222.5|5212.5|5218.4|5208.4|52
1588158300000|2020-04-29 11:05:00|5222.5|5212.5|5221.4|5211.4|5222.5|5212.5|5219.4|5209.4|77
1588158600000|2020-04-29 11:10:00|5221.5|5211.5|5222.8|5212.8|5222.8|5212.8|5219.1|5209.1|109
1588158900000|2020-04-29 11:15:00|5223.1|5213.1|5222|5212|5224|5214|5219.9|5209.9|87
1588159200000|2020-04-29 11:20:00|5221.8|5211.8|5223.8|5213.8|5226.8|5216.8|5220.1|5210.1|87
1588159500000|2020-04-29 11:25:00|5223.5|5213.5|5219.6|5209.6|5223.5|5213.5|5217.9|5207.9|76
1588159800000|2020-04-29 11:30:00|5219.8|5209.8|5222.4|5212.4|5224|5214|5215.6|5205.6|305
1588160100000|2020-04-29 11:35:00|5222.6|5212.6|5232.5|5222.5|5233.3|5223.3|5222.4|5212.4|158
1588160400000|2020-04-29 11:40:00|5232.8|5222.8|5234.4|5224.4|5237.5|5227.5|5232.3|5222.3|128
1588160700000|2020-04-29 11:45:00|5234.6|5224.6|5231.4|5221.4|5235.6|5225.6|5229.8|5219.8|91
1588161000000|2020-04-29 11:50:00|5231.1|5221.1|5235.4|5225.4|5236.5|5226.5|5230.1|5220.1|103
1588161300000|2020-04-29 11:55:00|5235.6|5225.6|5234.1|5224.1|5235.9|5225.9|5233.3|5223.3|84
1588161600000|2020-04-29 12:00:00|5234.4|5224.4|5233.6|5223.6|5235|5225|5233.1|5223.1|50
1588161900000|2020-04-29 12:05:00|5233.9|5223.9|5232.6|5222.6|5239.5|5229.5|5232.5|5222.5|71
1588162200000|2020-04-29 12:10:00|5232.1|5222.1|5239.4|5229.4|5239.5|5229.5|5227|5217|152
1588162500000|2020-04-29 12:15:00|5239.5|5229.5|5239.1|5229.1|5243.4|5233.4|5238.1|5228.1|156
1588162800000|2020-04-29 12:20:00|5239.4|5229.4|5235.6|5225.6|5248.9|5238.9|5234.6|5224.6|169
1588163100000|2020-04-29 12:25:00|5235.4|5225.4|5239.1|5229.1|5239.6|5229.6|5234.8|5224.8|94
1588163400000|2020-04-29 12:30:00|5238.6|5228.6|5241.9|5231.9|5250.5|5240.5|5238.6|5228.6|285
1588163700000|2020-04-29 12:35:00|5241.6|5231.6|5245.4|5235.4|5247.1|5237.1|5241.4|5231.4|199
1588164000000|2020-04-29 12:40:00|5245.6|5235.6|5248.6|5238.6|5250.1|5240.1|5245.6|5235.6|113
1588164300000|2020-04-29 12:45:00|5248.4|5238.4|5253.6|5243.6|5258.4|5248.4|5247.5|5237.5|98
1588164600000|2020-04-29 12:50:00|5253.4|5243.4|5251.9|5241.9|5254.5|5244.5|5248.4|5238.4|161
1588164900000|2020-04-29 12:55:00|5251.4|5241.4|5268.4|5258.4|5269.4|5259.4|5251.4|5241.4|227
1588165200000|2020-04-29 13:00:00|5268.6|5258.6|5271.9|5261.9|5279.6|5269.6|5267.4|5257.4|275
1588165500000|2020-04-29 13:05:00|5272.1|5262.1|5265.1|5255.1|5272.6|5262.6|5263.6|5253.6|179
1588165800000|2020-04-29 13:10:00|5264.9|5254.9|5274.9|5264.9|5276.9|5266.9|5264.5|5254.5|161
1588166100000|2020-04-29 13:15:00|5274.6|5264.6|5278.8|5268.8|5278.8|5268.8|5267.1|5257.1|161
1588166400000|2020-04-29 13:20:00|5277.5|5267.5|5283.1|5273.1|5284.5|5274.5|5276.8|5266.8|227
1588166700000|2020-04-29 13:25:00|5283.4|5273.4|5278.8|5268.8|5283.6|5273.6|5275.6|5265.6|150
1588167000000|2020-04-29 13:30:00|5278.6|5268.6|5278.1|5268.1|5279.4|5269.4|5268.9|5258.9|285
1588167300000|2020-04-29 13:35:00|5277.9|5267.9|5281.9|5271.9|5283.6|5273.6|5277.9|5267.9|241
1588167600000|2020-04-29 13:40:00|5281.4|5271.4|5277.6|5267.6|5283.5|5273.5|5273.6|5263.6|189
1588167900000|2020-04-29 13:45:00|5277.9|5267.9|5282.1|5272.1|5282.9|5272.9|5277.9|5267.9|172
1588168200000|2020-04-29 13:50:00|5282.4|5272.4|5282.4|5272.4|5284.4|5274.4|5278.4|5268.4|203
1588168500000|2020-04-29 13:55:00|5282.6|5272.6|5279.9|5269.9|5284.6|5274.6|5278.4|5268.4|199
1588168800000|2020-04-29 14:00:00|5279.6|5269.6|5280.1|5270.1|5284.1|5274.1|5278.8|5268.8|222
1588169100000|2020-04-29 14:05:00|5280.4|5270.4|5265.9|5255.9|5281.4|5271.4|5265.9|5255.9|309
1588169400000|2020-04-29 14:10:00|5265.8|5255.8|5270.4|5260.4|5272.9|5262.9|5263|5253|248
1588169700000|2020-04-29 14:15:00|5270.5|5260.5|5267.1|5257.1|5273.4|5263.4|5266.6|5256.6|126
1588170000000|2020-04-29 14:20:00|5266.6|5256.6|5267|5257|5267.8|5257.8|5262.1|5252.1|144
1588170300000|2020-04-29 14:25:00|5266.9|5256.9|5269.6|5259.6|5270.9|5260.9|5266.9|5256.9|91
1588170600000|2020-04-29 14:30:00|5269.9|5259.9|5270.4|5260.4|5272.5|5262.5|5267.9|5257.9|143
1588170900000|2020-04-29 14:35:00|5270.3|5260.3|5277.6|5267.6|5277.9|5267.9|5270.3|5260.3|136
1588171200000|2020-04-29 14:40:00|5276.6|5266.6|5284.1|5274.1|5284.5|5274.5|5276|5266|191
1588171500000|2020-04-29 14:45:00|5284.3|5274.3|5277.8|5267.8|5284.5|5274.5|5276.6|5266.6|204
1588171800000|2020-04-29 14:50:00|5278|5268|5278.3|5268.3|5283.3|5273.3|5276.9|5266.9|150
1588172100000|2020-04-29 14:55:00|5278.5|5268.5|5275.3|5265.3|5280.6|5270.6|5274.9|5264.9|201
1588172400000|2020-04-29 15:00:00|5275.1|5265.1|5272.1|5262.1|5276.1|5266.1|5267.9|5257.9|175
1588172700000|2020-04-29 15:05:00|5272.4|5262.4|5277.9|5267.9|5278|5268|5270.9|5260.9|139
1588173000000|2020-04-29 15:10:00|5277.6|5267.6|5282.1|5272.1|5282.4|5272.4|5276.8|5266.8|120
1588173300000|2020-04-29 15:15:00|5281.9|5271.9|5280.9|5270.9|5282.1|5272.1|5276.9|5266.9|133
1588173600000|2020-04-29 15:20:00|5280.4|5270.4|5280.6|5270.6|5281.6|5271.6|5279.4|5269.4|93
1588173900000|2020-04-29 15:25:00|5280.9|5270.9|5280.6|5270.6|5281.6|5271.6|5279.8|5269.8|69
1588174200000|2020-04-29 15:30:00|5280.4|5270.4|5271.6|5261.6|5280.6|5270.6|5271.6|5261.6|99
1588174500000|2020-04-29 15:35:00|5271.9|5261.9|5272.1|5262.1|5273.6|5263.6|5269.6|5259.6|82
1588174800000|2020-04-29 15:40:00|5272.4|5262.4|5270.6|5260.6|5275.1|5265.1|5269.6|5259.6|54
1588175100000|2020-04-29 15:45:00|5270.5|5260.5|5266|5256|5271.4|5261.4|5263.1|5253.1|169
1588175400000|2020-04-29 15:50:00|5266.9|5256.9|5273.1|5263.1|5273.5|5263.5|5265.6|5255.6|129
1588175700000|2020-04-29 15:55:00|5272.9|5262.9|5268.4|5258.4|5273.6|5263.6|5267.4|5257.4|82
1588176000000|2020-04-29 16:00:00|5269.4|5259.4|5277.4|5267.4|5277.4|5267.4|5269.3|5259.3|103
1588176300000|2020-04-29 16:05:00|5277.6|5267.6|5274.1|5264.1|5278.8|5268.8|5272.9|5262.9|84
1588176600000|2020-04-29 16:10:00|5274.4|5264.4|5272.4|5262.4|5275.6|5265.6|5271.6|5261.6|56
1588176900000|2020-04-29 16:15:00|5272.1|5262.1|5259.9|5249.9|5272.5|5262.5|5258.1|5248.1|164
1588177200000|2020-04-29 16:20:00|5260.1|5250.1|5259.6|5249.6|5261.6|5251.6|5258.1|5248.1|86
1588177500000|2020-04-29 16:25:00|5259.4|5249.4|5258.9|5248.9|5260.1|5250.1|5255.3|5245.3|95
1588177800000|2020-04-29 16:30:00|5259.9|5249.9|5257.5|5247.5|5261.5|5251.5|5257.1|5247.1|109
1588178100000|2020-04-29 16:35:00|5257.1|5247.1|5262.4|5252.4|5263.4|5253.4|5257.1|5247.1|85
1588178400000|2020-04-29 16:40:00|5262.1|5252.1|5264.9|5254.9|5265.9|5255.9|5260.4|5250.4|54
1588178700000|2020-04-29 16:45:00|5264.6|5254.6|5260.3|5250.3|5267.1|5257.1|5259.9|5249.9|84
1588179000000|2020-04-29 16:50:00|5259.9|5249.9|5258.1|5248.1|5261.6|5251.6|5257.9|5247.9|72
1588179300000|2020-04-29 16:55:00|5257.9|5247.9|5255.9|5245.9|5258.4|5248.4|5255.4|5245.4|70
1588204800000|2020-04-30 00:00:00|5269.5|5259.5|5271.8|5261.8|5272.5|5262.5|5269.1|5259.1|26
1588205100000|2020-04-30 00:05:00|5271.5|5261.5|5267.1|5257.1|5271.5|5261.5|5266.5|5256.5|76
1588205400000|2020-04-30 00:10:00|5267.4|5257.4|5270.3|5260.3|5271.5|5261.5|5266.5|5256.5|55
1588205700000|2020-04-30 00:15:00|5270.4|5260.4|5269.9|5259.9|5270.4|5260.4|5265.9|5255.9|71
1588206000000|2020-04-30 00:20:00|5270|5260|5271.1|5261.1|5271.4|5261.4|5268.1|5258.1|64
1588206300000|2020-04-30 00:25:00|5271.3|5261.3|5268.5|5258.5|5272.5|5262.5|5268|5258|64
1588206600000|2020-04-30 00:30:00|5268.8|5258.8|5264|5254|5271|5261|5264|5254|68
1588206900000|2020-04-30 00:35:00|5264.3|5254.3|5266.1|5256.1|5266.6|5256.6|5262.8|5252.8|54
1588207200000|2020-04-30 00:40:00|5265.9|5255.9|5269.3|5259.3|5270.5|5260.5|5264.5|5254.5|59
1588207500000|2020-04-30 00:45:00|5269.4|5259.4|5266.6|5256.6|5269.6|5259.6|5263.5|5253.5|61
1588207800000|2020-04-30 00:50:00|5266.8|5256.8|5269.4|5259.4|5271|5261|5266.5|5256.5|46
1588208100000|2020-04-30 00:55:00|5269.3|5259.3|5273.1|5263.1|5274.4|5264.4|5267.4|5257.4|53
1588208400000|2020-04-30 01:00:00|5272.9|5262.9|5259|5249|5274.3|5264.3|5255.5|5245.5|289
1588208700000|2020-04-30 01:05:00|5259.1|5249.1|5264.4|5254.4|5265.1|5255.1|5259|5249|115
1588209000000|2020-04-30 01:10:00|5264|5254|5267|5257|5268.3|5258.3|5262.3|5252.3|88
1588209300000|2020-04-30 01:15:00|5267.3|5257.3|5266.4|5256.4|5271.3|5261.3|5266.3|5256.3|138
1588209600000|2020-04-30 01:20:00|5266.3|5256.3|5269.1|5259.1|5271.4|5261.4|5265.8|5255.8|99
1588209900000|2020-04-30 01:25:00|5269.5|5259.5|5274.5|5264.5|5275|5265|5269.1|5259.1|104
1588210200000|2020-04-30 01:30:00|5274.6|5264.6|5278.6|5268.6|5279.3|5269.3|5273.1|5263.1|161
1588210500000|2020-04-30 01:35:00|5278.8|5268.8|5277.1|5267.1|5279.3|5269.3|5274.3|5264.3|106
1588210800000|2020-04-30 01:40:00|5277.4|5267.4|5281.6|5271.6|5283.9|5273.9|5275.5|5265.5|188
1588211100000|2020-04-30 01:45:00|5281.8|5271.8|5273.8|5263.8|5282.1|5272.1|5273.5|5263.5|180
1588211400000|2020-04-30 01:50:00|5273.5|5263.5|5277.3|5267.3|5277.5|5267.5|5273.5|5263.5|98
1588211700000|2020-04-30 01:55:00|5277.5|5267.5|5280.3|5270.3|5280.4|5270.4|5276.9|5266.9|65
1588212000000|2020-04-30 02:00:00|5280.6|5270.6|5280.4|5270.4|5281.9|5271.9|5278.4|5268.4|97
1588212300000|2020-04-30 02:05:00|5280.6|5270.6|5280.4|5270.4|5281|5271|5278.4|5268.4|131
1588212600000|2020-04-30 02:10:00|5280.1|5270.1|5281|5271|5284.4|5274.4|5279.4|5269.4|123
1588212900000|2020-04-30 02:15:00|5281.3|5271.3|5283.3|5273.3|5283.3|5273.3|5281.3|5271.3|29
1588213200000|2020-04-30 02:20:00|5283.4|5273.4|5280.9|5270.9|5285.8|5275.8|5279.9|5269.9|69
1588213500000|2020-04-30 02:25:00|5280.6|5270.6|5284|5274|5285.6|5275.6|5280|5270|79
1588213800000|2020-04-30 02:30:00|5283.9|5273.9|5278.4|5268.4|5283.9|5273.9|5278.4|5268.4|82
1588214100000|2020-04-30 02:35:00|5278.1|5268.1|5280.3|5270.3|5280.5|5270.5|5277.6|5267.6|75
1588214400000|2020-04-30 02:40:00|5280.5|5270.5|5280.6|5270.6|5282|5272|5279.6|5269.6|54
1588214700000|2020-04-30 02:45:00|5280.8|5270.8|5284.6|5274.6|5284.8|5274.8|5280.8|5270.8|46
1588215000000|2020-04-30 02:50:00|5284.3|5274.3|5283.3|5273.3|5286.3|5276.3|5282.6|5272.6|91
1588215300000|2020-04-30 02:55:00|5283.5|5273.5|5284|5274|5287.3|5277.3|5282.3|5272.3|102
1588215600000|2020-04-30 03:00:00|5283.9|5273.9|5278.6|5268.6|5283.9|5273.9|5278.4|5268.4|88
1588215900000|2020-04-30 03:05:00|5278.9|5268.9|5281|5271|5283.1|5273.1|5278.5|5268.5|60
1588216200000|2020-04-30 03:10:00|5281.3|5271.3|5283.5|5273.5|5283.5|5273.5|5280.8|5270.8|61
1588216500000|2020-04-30 03:15:00|5283.3|5273.3|5281.6|5271.6|5283.4|5273.4|5279.9|5269.9|49
1588216800000|2020-04-30 03:20:00|5281.8|5271.8|5280.1|5270.1|5281.9|5271.9|5279.4|5269.4|46
1588217100000|2020-04-30 03:25:00|5279.9|5269.9|5279.6|5269.6|5281.1|5271.1|5278.9|5268.9|68
1588217400000|2020-04-30 03:30:00|5279.4|5269.4|5279.6|5269.6|5280.1|5270.1|5278.8|5268.8|26
1588217700000|2020-04-30 03:35:00|5279.9|5269.9|5278.1|5268.1|5280.1|5270.1|5278.1|5268.1|18
1588218000000|2020-04-30 03:40:00|5278.4|5268.4|5280.4|5270.4|5280.4|5270.4|5278.1|5268.1|21
1588218300000|2020-04-30 03:45:00|5280.3|5270.3|5282.1|5272.1|5282.9|5272.9|5279.6|5269.6|39
1588218600000|2020-04-30 03:50:00|5281.9|5271.9|5282.1|5272.1|5283.3|5273.3|5281.4|5271.4|36
1588218900000|2020-04-30 03:55:00|5282.3|5272.3|5283|5273|5283.9|5273.9|5282.1|5272.1|32
1588219200000|2020-04-30 04:00:00|5282.8|5272.8|5282.6|5272.6|5283.6|5273.6|5282.1|5272.1|26
1588219500000|2020-04-30 04:05:00|5282.4|5272.4|5282.9|5272.9|5283.4|5273.4|5282.1|5272.1|29
1588219800000|2020-04-30 04:10:00|5282.8|5272.8|5282.1|5272.1|5283.4|5273.4|5281.9|5271.9|36
1588220100000|2020-04-30 04:15:00|5282.3|5272.3|5281.6|5271.6|5282.3|5272.3|5281.6|5271.6|20
1588220400000|2020-04-30 04:20:00|5281.9|5271.9|5282.1|5272.1|5282.9|5272.9|5281.9|5271.9|18
1588220700000|2020-04-30 04:25:00|5281.9|5271.9|5287.8|5277.8|5289.4|5279.4|5281.9|5271.9|56
1588221000000|2020-04-30 04:30:00|5287.5|5277.5|5286.9|5276.9|5289.4|5279.4|5286.8|5276.8|66
1588221300000|2020-04-30 04:35:00|5286.6|5276.6|5284|5274|5286.8|5276.8|5284|5274|42
1588221600000|2020-04-30 04:40:00|5284.3|5274.3|5284.5|5274.5|5284.8|5274.8|5283.6|5273.6|17
1588221900000|2020-04-30 04:45:00|5284.3|5274.3|5284.9|5274.9|5285.4|5275.4|5283.1|5273.1|37
1588222200000|2020-04-30 04:50:00|5284.8|5274.8|5281.5|5271.5|5284.9|5274.9|5281.5|5271.5|38
1588222500000|2020-04-30 04:55:00|5281.4|5271.4|5283|5273|5283.4|5273.4|5281.4|5271.4|26
1588222800000|2020-04-30 05:00:00|5282.8|5272.8|5281.5|5271.5|5284|5274|5281.4|5271.4|43
1588223100000|2020-04-30 05:05:00|5281.9|5271.9|5282|5272|5282.3|5272.3|5281.5|5271.5|19
1588223400000|2020-04-30 05:10:00|5281.8|5271.8|5281|5271|5282|5272|5281|5271|19
1588223700000|2020-04-30 05:15:00|5281.1|5271.1|5282|5272|5282.4|5272.4|5281|5271|33
1588224000000|2020-04-30 05:20:00|5281.9|5271.9|5280.4|5270.4|5282|5272|5280.1|5270.1|28
1588224300000|2020-04-30 05:25:00|5280.3|5270.3|5280.3|5270.3|5280.4|5270.4|5279.4|5269.4|24
1588224600000|2020-04-30 05:30:00|5280.1|5270.1|5282.3|5272.3|5284.6|5274.6|5279.9|5269.9|98
1588224900000|2020-04-30 05:35:00|5282|5272|5286.3|5276.3|5287|5277|5282|5272|135
1588225200000|2020-04-30 05:40:00|5286.5|5276.5|5289.1|5279.1|5289.1|5279.1|5284.4|5274.4|84
1588225500000|2020-04-30 05:45:00|5289.4|5279.4|5296.4|5286.4|5296.6|5286.6|5289.4|5279.4|180
1588225800000|2020-04-30 05:50:00|5296.8|5286.8|5294.6|5284.6|5297.8|5287.8|5294.3|5284.3|141
1588226100000|2020-04-30 05:55:00|5294.9|5284.9|5293.9|5283.9|5297.6|5287.6|5293.9|5283.9|95
1588226400000|2020-04-30 06:00:00|5294.1|5284.1|5289.5|5279.5|5294.9|5284.9|5286.4|5276.4|120
1588226700000|2020-04-30 06:05:00|5289.4|5279.4|5291.4|5281.4|5291.6|5281.6|5288.6|5278.6|85
1588227000000|2020-04-30 06:10:00|5291.1|5281.1|5291|5281|5293.9|5283.9|5289.1|5279.1|118
1588227300000|2020-04-30 06:15:00|5291.1|5281.1|5288.3|5278.3|5291.1|5281.1|5286.4|5276.4|88
1588227600000|2020-04-30 06:20:00|5288.1|5278.1|5289.9|5279.9|5292|5282|5286.4|5276.4|98
1588227900000|2020-04-30 06:25:00|5290.4|5280.4|5293.4|5283.4|5293.5|5283.5|5290.4|5280.4|90
1588228200000|2020-04-30 06:30:00|5293.6|5283.6|5290.5|5280.5|5293.9|5283.9|5290.1|5280.1|74
1588228500000|2020-04-30 06:35:00|5290.8|5280.8|5288.9|5278.9|5291.9|5281.9|5288.9|5278.9|81
1588228800000|2020-04-30 06:40:00|5289|5279|5288.1|5278.1|5290.9|5280.9|5286.9|5276.9|102
1588229100000|2020-04-30 06:45:00|5288.6|5278.6|5293.1|5283.1|5294.9|5284.9|5288.1|5278.1|166
1588229400000|2020-04-30 06:50:00|5292.9|5282.9|5296.3|5286.3|5296.8|5286.8|5290|5280|107
1588229700000|2020-04-30 06:55:00|5296.4|5286.4|5293.5|5283.5|5296.8|5286.8|5292.1|5282.1|183
1588230000000|2020-04-30 07:00:00|5293.6|5283.6|5295.6|5285.6|5295.9|5285.9|5290.6|5280.6|134
1588230300000|2020-04-30 07:05:00|5295.9|5285.9|5297|5287|5298.3|5288.3|5293.5|5283.5|150
1588230600000|2020-04-30 07:10:00|5297.3|5287.3|5296.5|5286.5|5299.1|5289.1|5295.6|5285.6|94
1588230900000|2020-04-30 07:15:00|5296.6|5286.6|5279.1|5269.1|5296.8|5286.8|5278.8|5268.8|172
1588231200000|2020-04-30 07:20:00|5279|5269|5275.4|5265.4|5282.1|5272.1|5270.9|5260.9|140
1588231500000|2020-04-30 07:25:00|5275.1|5265.1|5271.8|5261.8|5275.1|5265.1|5265.9|5255.9|112
1588231800000|2020-04-30 07:30:00|5271.9|5261.9|5277.5|5267.5|5278.9|5268.9|5271.9|5261.9|84
1588232100000|2020-04-30 07:35:00|5277.8|5267.8|5283.4|5273.4|5283.4|5273.4|5276.6|5266.6|111
1588232400000|2020-04-30 07:40:00|5283.1|5273.1|5278.9|5268.9|5283.1|5273.1|5277.6|5267.6|81
1588232700000|2020-04-30 07:45:00|5278.6|5268.6|5279.9|5269.9|5281.1|5271.1|5278.1|5268.1|54
1588233000000|2020-04-30 07:50:00|5280.4|5270.4|5276.1|5266.1|5280.4|5270.4|5272.6|5262.6|81
1588233300000|2020-04-30 07:55:00|5276|5266|5271.4|5261.4|5278.9|5268.9|5270.9|5260.9|79
1588233600000|2020-04-30 08:00:00|5271.9|5261.9|5280.1|5270.1|5280.1|5270.1|5270.4|5260.4|82
1588233900000|2020-04-30 08:05:00|5280|5270|5275.4|5265.4|5281.4|5271.4|5274.4|5264.4|71
1588234200000|2020-04-30 08:10:00|5275.1|5265.1|5273.4|5263.4|5275.6|5265.6|5272.6|5262.6|39
1588234500000|2020-04-30 08:15:00|5273.1|5263.1|5277.6|5267.6|5278.9|5268.9|5272.9|5262.9|47
1588234800000|2020-04-30 08:20:00|5277.3|5267.3|5275.1|5265.1|5277.4|5267.4|5274.5|5264.5|52
1588235100000|2020-04-30 08:25:00|5274.9|5264.9|5275.6|5265.6|5275.9|5265.9|5273.9|5263.9|73
1588235400000|2020-04-30 08:30:00|5275.9|5265.9|5276.5|5266.5|5280.4|5270.4|5275.1|5265.1|90
1588235700000|2020-04-30 08:35:00|5276.4|5266.4|5274.3|5264.3|5277.3|5267.3|5274.1|5264.1|59
1588236000000|2020-04-30 08:40:00|5273|5263|5272.1|5262.1|5273|5263|5267.9|5257.9|67
1588236300000|2020-04-30 08:45:00|5272.4|5262.4|5266.9|5256.9|5272.4|5262.4|5266.1|5256.1|48
1588236600000|2020-04-30 08:50:00|5267.1|5257.1|5266.1|5256.1|5268|5258|5261.8|5251.8|83
1588236900000|2020-04-30 08:55:00|5265.9|5255.9|5263.6|5253.6|5266.9|5256.9|5259.5|5249.5|104
1588237200000|2020-04-30 09:00:00|5263.9|5253.9|5257.4|5247.4|5265.1|5255.1|5256.9|5246.9|77
1588237500000|2020-04-30 09:05:00|5257.1|5247.1|5254.1|5244.1|5257.6|5247.6|5244.9|5234.9|130
1588237800000|2020-04-30 09:10:00|5254.8|5244.8|5252.4|5242.4|5258.4|5248.4|5249.6|5239.6|90
1588238100000|2020-04-30 09:15:00|5252.3|5242.3|5251.1|5241.1|5255.4|5245.4|5249.9|5239.9|84
1588238400000|2020-04-30 09:20:00|5250.9|5240.9|5253.5|5243.5|5253.6|5243.6|5248.6|5238.6|82
1588238700000|2020-04-30 09:25:00|5253.6|5243.6|5258.1|5248.1|5258.5|5248.5|5251.1|5241.1|100
1588239000000|2020-04-30 09:30:00|5258.4|5248.4|5260.4|5250.4|5262.6|5252.6|5256.6|5246.6|116
1588239300000|2020-04-30 09:35:00|5260.3|5250.3|5257.4|5247.4|5260.3|5250.3|5253.1|5243.1|53
1588239600000|2020-04-30 09:40:00|5257.5|5247.5|5255.8|5245.8|5257.8|5247.8|5252.6|5242.6|49
1588239900000|2020-04-30 09:45:00|5255.6|5245.6|5259.9|5249.9|5262.1|5252.1|5255.5|5245.5|48
1588240200000|2020-04-30 09:50:00|5259.8|5249.8|5260.1|5250.1|5261.1|5251.1|5258.6|5248.6|36
1588240500000|2020-04-30 09:55:00|5259.9|5249.9|5261|5251|5262.4|5252.4|5258.9|5248.9|47
1588240800000|2020-04-30 10:00:00|5261.1|5251.1|5260.1|5250.1|5263.6|5253.6|5259.6|5249.6|42
1588241100000|2020-04-30 10:05:00|5259.9|5249.9|5258.6|5248.6|5259.9|5249.9|5258.4|5248.4|19
1588241400000|2020-04-30 10:10:00|5258.9|5248.9|5257.9|5247.9|5259.6|5249.6|5257|5247|56
1588241700000|2020-04-30 10:15:00|5257.6|5247.6|5253.4|5243.4|5257.9|5247.9|5251.1|5241.1|55
1588242000000|2020-04-30 10:20:00|5253.1|5243.1|5256.9|5246.9|5256.9|5246.9|5251|5241|40
1588242300000|2020-04-30 10:25:00|5256.6|5246.6|5259|5249|5259.6|5249.6|5256.3|5246.3|61
1588242600000|2020-04-30 10:30:00|5258.8|5248.8|5256.6|5246.6|5258.8|5248.8|5255.4|5245.4|53
1588242900000|2020-04-30 10:35:00|5256.3|5246.3|5251.9|5241.9|5256.8|5246.8|5251.9|5241.9|34
1588243200000|2020-04-30 10:40:00|5252.1|5242.1|5253.4|5243.4|5253.4|5243.4|5251.9|5241.9|34
1588243500000|2020-04-30 10:45:00|5253.1|5243.1|5254.5|5244.5|5254.9|5244.9|5253.1|5243.1|27
1588243800000|2020-04-30 10:50:00|5254.4|5244.4|5251.1|5241.1|5254.4|5244.4|5249.1|5239.1|63
1588244100000|2020-04-30 10:55:00|5251|5241|5253|5243|5253.3|5243.3|5250.3|5240.3|64
1588244400000|2020-04-30 11:00:00|5252.6|5242.6|5257.9|5247.9|5257.9|5247.9|5251|5241|65
1588244700000|2020-04-30 11:05:00|5257.6|5247.6|5254.9|5244.9|5257.9|5247.9|5254.4|5244.4|45
1588245000000|2020-04-30 11:10:00|5254.6|5244.6|5252.1|5242.1|5254.6|5244.6|5249.4|5239.4|80
1588245300000|2020-04-30 11:15:00|5251.4|5241.4|5257.9|5247.9|5257.9|5247.9|5251|5241|45
1588245600000|2020-04-30 11:20:00|5258.1|5248.1|5259.4|5249.4|5259.4|5249.4|5257.3|5247.3|61
1588245900000|2020-04-30 11:25:00|5259.3|5249.3|5262.6|5252.6|5262.6|5252.6|5258.1|5248.1|61
1588246200000|2020-04-30 11:30:00|5262.9|5252.9|5265.6|5255.6|5266.8|5256.8|5260.4|5250.4|175
1588246500000|2020-04-30 11:35:00|5265.9|5255.9|5271.1|5261.1|5272.6|5262.6|5265.6|5255.6|95
1588246800000|2020-04-30 11:40:00|5270.9|5260.9|5271.6|5261.6|5272.8|5262.8|5268.9|5258.9|81
1588247100000|2020-04-30 11:45:00|5272.4|5262.4|5268.1|5258.1|5272.4|5262.4|5262.6|5252.6|115
1588247400000|2020-04-30 11:50:00|5268.3|5258.3|5263.8|5253.8|5271.5|5261.5|5263.3|5253.3|119
1588247700000|2020-04-30 11:55:00|5264.3|5254.3|5264.3|5254.3|5265.1|5255.1|5258.4|5248.4|170
1588248000000|2020-04-30 12:00:00|5264|5254|5268.5|5258.5|5269.6|5259.6|5262.4|5252.4|84
1588248300000|2020-04-30 12:05:00|5268.3|5258.3|5267.6|5257.6|5274|5264|5266.8|5256.8|83
1588248600000|2020-04-30 12:10:00|5267.5|5257.5|5269.4|5259.4|5269.4|5259.4|5263.6|5253.6|87
1588248900000|2020-04-30 12:15:00|5269.1|5259.1|5263.9|5253.9|5270.1|5260.1|5262.9|5252.9|113
1588249200000|2020-04-30 12:20:00|5264|5254|5270.3|5260.3|5271.6|5261.6|5262.9|5252.9|97
1588249500000|2020-04-30 12:25:00|5270|5260|5256.8|5246.8|5271.6|5261.6|5252.3|5242.3|216
1588249800000|2020-04-30 12:30:00|5256.6|5246.6|5256.5|5246.5|5265.3|5255.3|5254.9|5244.9|153
1588250100000|2020-04-30 12:35:00|5256.6|5246.6|5248.9|5238.9|5257.1|5247.1|5248.1|5238.1|195
1588250400000|2020-04-30 12:40:00|5248.6|5238.6|5230.9|5220.9|5248.6|5238.6|5226.8|5216.8|298
1588250700000|2020-04-30 12:45:00|5230.5|5220.5|5226.3|5216.3|5231.5|5221.5|5221.6|5211.6|266
1588251000000|2020-04-30 12:50:00|5226.1|5216.1|5224.9|5214.9|5226.1|5216.1|5216.6|5206.6|291
1588251300000|2020-04-30 12:55:00|5224.6|5214.6|5232.8|5222.8|5241.9|5231.9|5224.6|5214.6|243
1588251600000|2020-04-30 13:00:00|5232.9|5222.9|5202.4|5192.4|5234|5224|5201.6|5191.6|280
1588251900000|2020-04-30 13:05:00|5202.1|5192.1|5204.4|5194.4|5208.9|5198.9|5198.8|5188.8|286
1588252200000|2020-04-30 13:10:00|5204.1|5194.1|5213|5203|5215.5|5205.5|5204.1|5194.1|249
1588252500000|2020-04-30 13:15:00|5212.8|5202.8|5212.9|5202.9|5213.6|5203.6|5198.9|5188.9|226
1588252800000|2020-04-30 13:20:00|5212.6|5202.6|5215|5205|5215.9|5205.9|5201.4|5191.4|224
1588253100000|2020-04-30 13:25:00|5215.3|5205.3|5207.3|5197.3|5218.4|5208.4|5203.9|5193.9|192
1588253400000|2020-04-30 13:30:00|5207|5197|5195.1|5185.1|5209.1|5199.1|5193.6|5183.6|243
1588253700000|2020-04-30 13:35:00|5195.3|5185.3|5196.6|5186.6|5202.6|5192.6|5191.6|5181.6|266
1588254000000|2020-04-30 13:40:00|5196.3|5186.3|5197.4|5187.4|5199.5|5189.5|5193.9|5183.9|164
1588254300000|2020-04-30 13:45:00|5197.6|5187.6|5194.6|5184.6|5198.6|5188.6|5191.6|5181.6|223
1588254600000|2020-04-30 13:50:00|5194.1|5184.1|5199.8|5189.8|5199.9|5189.9|5193.8|5183.8|213
1588254900000|2020-04-30 13:55:00|5199.6|5189.6|5198.6|5188.6|5202.9|5192.9|5197.6|5187.6|227
1588255200000|2020-04-30 14:00:00|5198.9|5188.9|5192.4|5182.4|5201.1|5191.1|5192.4|5182.4|223
1588255500000|2020-04-30 14:05:00|5191.9|5181.9|5195.9|5185.9|5200.1|5190.1|5190.6|5180.6|189
1588255800000|2020-04-30 14:10:00|5196.1|5186.1|5202.8|5192.8|5203.6|5193.6|5195.4|5185.4|195
1588256100000|2020-04-30 14:15:00|5203|5193|5208.5|5198.5|5213.9|5203.9|5197.9|5187.9|230
1588256400000|2020-04-30 14:20:00|5208.6|5198.6|5198.1|5188.1|5209.1|5199.1|5195.8|5185.8|213
1588256700000|2020-04-30 14:25:00|5197.6|5187.6|5199.9|5189.9|5200.9|5190.9|5196.4|5186.4|122
1588257000000|2020-04-30 14:30:00|5200|5190|5207.4|5197.4|5209.6|5199.6|5197.9|5187.9|213
1588257300000|2020-04-30 14:35:00|5207.6|5197.6|5217.6|5207.6|5219.9|5209.9|5206.3|5196.3|226
1588257600000|2020-04-30 14:40:00|5217.4|5207.4|5208.4|5198.4|5221.4|5211.4|5204.9|5194.9|215
1588257900000|2020-04-30 14:45:00|5208.3|5198.3|5211.4|5201.4|5214.1|5204.1|5204.5|5194.5|226
1588258200000|2020-04-30 14:50:00|5211.1|5201.1|5210.4|5200.4|5215.6|5205.6|5209.5|5199.5|203
1588258500000|2020-04-30 14:55:00|5210.6|5200.6|5202|5192|5216.9|5206.9|5201.9|5191.9|239
1588258800000|2020-04-30 15:00:00|5201.9|5191.9|5209.1|5199.1|5212.1|5202.1|5200.5|5190.5|227
1588259100000|2020-04-30 15:05:00|5210.4|5200.4|5206.6|5196.6|5212.5|5202.5|5203.4|5193.4|234
1588259400000|2020-04-30 15:10:00|5206.8|5196.8|5200.6|5190.6|5206.9|5196.9|5200.4|5190.4|169
1588259700000|2020-04-30 15:15:00|5200.9|5190.9|5200.1|5190.1|5204.4|5194.4|5199.4|5189.4|137
1588260000000|2020-04-30 15:20:00|5199.8|5189.8|5201.9|5191.9|5203.9|5193.9|5198.3|5188.3|165
1588260300000|2020-04-30 15:25:00|5201.6|5191.6|5201.9|5191.9|5210.4|5200.4|5200.9|5190.9|199
1588260600000|2020-04-30 15:30:00|5202.1|5192.1|5203.6|5193.6|5207.6|5197.6|5201.6|5191.6|145
1588260900000|2020-04-30 15:35:00|5203.1|5193.1|5202.9|5192.9|5205.6|5195.6|5201.4|5191.4|132
1588261200000|2020-04-30 15:40:00|5202.6|5192.6|5198.1|5188.1|5213|5203|5198.1|5188.1|157
1588261500000|2020-04-30 15:45:00|5198.4|5188.4|5194.4|5184.4|5200.4|5190.4|5190.4|5180.4|197
1588261800000|2020-04-30 15:50:00|5194.6|5184.6|5199|5189|5201.4|5191.4|5194.4|5184.4|138
1588262100000|2020-04-30 15:55:00|5199.1|5189.1|5192|5182|5200.1|5190.1|5191.5|5181.5|143
1588262400000|2020-04-30 16:00:00|5191.8|5181.8|5190.6|5180.6|5192.4|5182.4|5185.4|5175.4|171
1588262700000|2020-04-30 16:05:00|5189.9|5179.9|5198.4|5188.4|5198.9|5188.9|5189|5179|138
1588263000000|2020-04-30 16:10:00|5198.3|5188.3|5193.9|5183.9|5199.9|5189.9|5191.9|5181.9|95
1588263300000|2020-04-30 16:15:00|5193.8|5183.8|5186.9|5176.9|5195.3|5185.3|5186.1|5176.1|163
1588263600000|2020-04-30 16:20:00|5186.6|5176.6|5191.1|5181.1|5192.1|5182.1|5186.6|5176.6|127
1588263900000|2020-04-30 16:25:00|5190.9|5180.9|5192.4|5182.4|5192.9|5182.9|5188.5|5178.5|110
1588264200000|2020-04-30 16:30:00|5192.1|5182.1|5187.6|5177.6|5192.1|5182.1|5184.9|5174.9|122
1588264500000|2020-04-30 16:35:00|5187.5|5177.5|5184.5|5174.5|5187.5|5177.5|5183.9|5173.9|118
1588264800000|2020-04-30 16:40:00|5184.1|5174.1|5188|5178|5191.6|5181.6|5182.8|5172.8|127
1588265100000|2020-04-30 16:45:00|5187.6|5177.6|5188.9|5178.9|5189.9|5179.9|5186.5|5176.5|101
1588265400000|2020-04-30 16:50:00|5189.1|5179.1|5191.8|5181.8|5194.6|5184.6|5187.4|5177.4|148
1588265700000|2020-04-30 16:55:00|5191.6|5181.6|5203.1|5193.1|5203.6|5193.6|5190.1|5180.1|168
1588291200000|2020-05-01 00:00:00|5175.1|5165.1|5174.1|5164.1|5175.1|5165.1|5170.6|5160.6|31
1588291500000|2020-05-01 00:05:00|5174.4|5164.4|5174.1|5164.1|5175.6|5165.6|5171.1|5161.1|45
1588291800000|2020-05-01 00:10:00|5173.8|5163.8|5170.9|5160.9|5173.8|5163.8|5165.6|5155.6|105
1588292100000|2020-05-01 00:15:00|5170.5|5160.5|5158|5148|5170.5|5160.5|5156.6|5146.6|95
1588292400000|2020-05-01 00:20:00|5158.1|5148.1|5144.8|5134.8|5159.4|5149.4|5139.9|5129.9|142
1588292700000|2020-05-01 00:25:00|5145|5135|5149.9|5139.9|5150.9|5140.9|5145|5135|92
1588293000000|2020-05-01 00:30:00|5150.1|5140.1|5145.9|5135.9|5151.9|5141.9|5145.5|5135.5|140
1588293300000|2020-05-01 00:35:00|5145.1|5135.1|5145.9|5135.9|5145.9|5135.9|5143.4|5133.4|68
1588293600000|2020-05-01 00:40:00|5145.6|5135.6|5147.6|5137.6|5148.6|5138.6|5144.9|5134.9|43
1588293900000|2020-05-01 00:45:00|5147.9|5137.9|5145.4|5135.4|5148.1|5138.1|5144.8|5134.8|55
1588294200000|2020-05-01 00:50:00|5145.6|5135.6|5145.1|5135.1|5146.6|5136.6|5144|5134|47
1588294500000|2020-05-01 00:55:00|5144.9|5134.9|5144.6|5134.6|5147.1|5137.1|5143.8|5133.8|57
1588294800000|2020-05-01 01:00:00|5144.9|5134.9|5143.9|5133.9|5145.9|5135.9|5142.9|5132.9|70
1588295100000|2020-05-01 01:05:00|5143.5|5133.5|5143.5|5133.5|5145.9|5135.9|5143.4|5133.4|61
1588295400000|2020-05-01 01:10:00|5143.4|5133.4|5133.9|5123.9|5144|5134|5133.5|5123.5|68
1588295700000|2020-05-01 01:15:00|5133.6|5123.6|5137.9|5127.9|5141.4|5131.4|5133.5|5123.5|101
1588296000000|2020-05-01 01:20:00|5137.4|5127.4|5138.5|5128.5|5143.6|5133.6|5136.9|5126.9|67
1588296300000|2020-05-01 01:25:00|5138.3|5128.3|5131.5|5121.5|5138.3|5128.3|5131.5|5121.5|61
1588296600000|2020-05-01 01:30:00|5131.6|5121.6|5129.5|5119.5|5134.1|5124.1|5128.9|5118.9|69
1588296900000|2020-05-01 01:35:00|5129.6|5119.6|5126.9|5116.9|5130.1|5120.1|5126.8|5116.8|58
1588297200000|2020-05-01 01:40:00|5127.1|5117.1|5131.8|5121.8|5132.3|5122.3|5126.9|5116.9|40
1588297500000|2020-05-01 01:45:00|5131.6|5121.6|5128.1|5118.1|5132.8|5122.8|5127.9|5117.9|72
1588297800000|2020-05-01 01:50:00|5127.6|5117.6|5129.5|5119.5|5130.5|5120.5|5127.4|5117.4|58
1588298100000|2020-05-01 01:55:00|5130.3|5120.3|5131.8|5121.8|5134.1|5124.1|5130.3|5120.3|44
1588298400000|2020-05-01 02:00:00|5131.5|5121.5|5132.5|5122.5|5132.8|5122.8|5129.1|5119.1|87
1588298700000|2020-05-01 02:05:00|5132.8|5122.8|5123.8|5113.8|5133.6|5123.6|5123.6|5113.6|74
1588299000000|2020-05-01 02:10:00|5124|5114|5118.9|5108.9|5126.3|5116.3|5117.6|5107.6|92
1588299300000|2020-05-01 02:15:00|5118.6|5108.6|5115.6|5105.6|5120.9|5110.9|5112.3|5102.3|83
1588299600000|2020-05-01 02:20:00|5115.8|5105.8|5122.8|5112.8|5123.5|5113.5|5115.8|5105.8|63
1588299900000|2020-05-01 02:25:00|5122.5|5112.5|5118.6|5108.6|5122.8|5112.8|5113.8|5103.8|81
1588300200000|2020-05-01 02:30:00|5118.1|5108.1|5118.8|5108.8|5119.3|5109.3|5115.9|5105.9|58
1588300500000|2020-05-01 02:35:00|5119|5109|5121.8|5111.8|5122.5|5112.5|5117.9|5107.9|62
1588300800000|2020-05-01 02:40:00|5121.5|5111.5|5121.3|5111.3|5124.1|5114.1|5116.1|5106.1|50
1588301100000|2020-05-01 02:45:00|5120.9|5110.9|5125.8|5115.8|5126.5|5116.5|5120|5110|62
1588301400000|2020-05-01 02:50:00|5126|5116|5126.5|5116.5|5127.8|5117.8|5123.5|5113.5|53
1588301700000|2020-05-01 02:55:00|5126.8|5116.8|5123.5|5113.5|5127.1|5117.1|5123.3|5113.3|30
1588302000000|2020-05-01 03:00:00|5123.9|5113.9|5122.1|5112.1|5124.8|5114.8|5121.1|5111.1|56
1588302300000|2020-05-01 03:05:00|5122.4|5112.4|5120.4|5110.4|5122.4|5112.4|5118.6|5108.6|57
1588302600000|2020-05-01 03:10:00|5120.6|5110.6|5111|5101|5121.6|5111.6|5110.9|5100.9|96
1588302900000|2020-05-01 03:15:00|5110.8|5100.8|5116.1|5106.1|5117|5107|5108.4|5098.4|107
1588303200000|2020-05-01 03:20:00|5116.4|5106.4|5115.3|5105.3|5117|5107|5114.4|5104.4|54
1588303500000|2020-05-01 03:25:00|5115.5|5105.5|5116.4|5106.4|5117.3|5107.3|5115.4|5105.4|36
1588303800000|2020-05-01 03:30:00|5116.6|5106.6|5115.3|5105.3|5117.1|5107.1|5114.1|5104.1|49
1588304100000|2020-05-01 03:35:00|5115.5|5105.5|5116.5|5106.5|5117.4|5107.4|5115.5|5105.5|23
1588304400000|2020-05-01 03:40:00|5116.6|5106.6|5116.1|5106.1|5117.1|5107.1|5114.6|5104.6|31
1588304700000|2020-05-01 03:45:00|5115.9|5105.9|5116.1|5106.1|5117.1|5107.1|5115.4|5105.4|26
1588305000000|2020-05-01 03:50:00|5116.4|5106.4|5115.5|5105.5|5116.8|5106.8|5114|5104|31
1588305300000|2020-05-01 03:55:00|5115.6|5105.6|5112.9|5102.9|5115.6|5105.6|5112.1|5102.1|35
1588305600000|2020-05-01 04:00:00|5113.1|5103.1|5109.8|5099.8|5113.1|5103.1|5107.1|5097.1|47
1588305900000|2020-05-01 04:05:00|5109.5|5099.5|5108.4|5098.4|5110.3|5100.3|5107.6|5097.6|35
1588306200000|2020-05-01 04:10:00|5107.9|5097.9|5102.6|5092.6|5108.1|5098.1|5101.3|5091.3|55
1588306500000|2020-05-01 04:15:00|5102.5|5092.5|5107.8|5097.8|5107.8|5097.8|5101.9|5091.9|37
1588306800000|2020-05-01 04:20:00|5107.9|5097.9|5111.3|5101.3|5112.6|5102.6|5107.9|5097.9|55
1588307100000|2020-05-01 04:25:00|5111|5101|5111.1|5101.1|5112.1|5102.1|5109.5|5099.5|54
1588307400000|2020-05-01 04:30:00|5111.5|5101.5|5112.3|5102.3|5112.6|5102.6|5111.1|5101.1|48
1588307700000|2020-05-01 04:35:00|5111.6|5101.6|5113.3|5103.3|5114.4|5104.4|5110.4|5100.4|50
1588308000000|2020-05-01 04:40:00|5113|5103|5109.1|5099.1|5113|5103|5109.1|5099.1|32
1588308300000|2020-05-01 04:45:00|5109.6|5099.6|5108.3|5098.3|5110.4|5100.4|5107.6|5097.6|43
1588308600000|2020-05-01 04:50:00|5108.5|5098.5|5105.4|5095.4|5109.4|5099.4|5104.1|5094.1|54
1588308900000|2020-05-01 04:55:00|5105.6|5095.6|5102.9|5092.9|5105.9|5095.9|5102.6|5092.6|30
1588309200000|2020-05-01 05:00:00|5103.1|5093.1|5106.3|5096.3|5107.9|5097.9|5100.8|5090.8|56
1588309500000|2020-05-01 05:05:00|5106|5096|5105.4|5095.4|5106.9|5096.9|5104.5|5094.5|22
1588309800000|2020-05-01 05:10:00|5105.1|5095.1|5104.6|5094.6|5105.4|5095.4|5102.6|5092.6|22
1588310100000|2020-05-01 05:15:00|5104.4|5094.4|5111.6|5101.6|5113.3|5103.3|5103.1|5093.1|67
1588310400000|2020-05-01 05:20:00|5111.9|5101.9|5115.8|5105.8|5115.8|5105.8|5110.3|5100.3|47
1588310700000|2020-05-01 05:25:00|5115.6|5105.6|5111.6|5101.6|5117.6|5107.6|5111.6|5101.6|33
1588311000000|2020-05-01 05:30:00|5111.5|5101.5|5110.4|5100.4|5113.5|5103.5|5108.3|5098.3|53
1588311300000|2020-05-01 05:35:00|5110.3|5100.3|5104|5094|5110.3|5100.3|5103.8|5093.8|54
1588311600000|2020-05-01 05:40:00|5102.9|5092.9|5097.6|5087.6|5103.1|5093.1|5095.6|5085.6|82
1588311900000|2020-05-01 05:45:00|5098.1|5088.1|5098.4|5088.4|5098.8|5088.8|5095.9|5085.9|68
1588312200000|2020-05-01 05:50:00|5098.6|5088.6|5097.9|5087.9|5100.9|5090.9|5097.9|5087.9|72
1588312500000|2020-05-01 05:55:00|5097.6|5087.6|5091.9|5081.9|5097.9|5087.9|5091.6|5081.6|68
1588312800000|2020-05-01 06:00:00|5091.6|5081.6|5086.8|5076.8|5091.6|5081.6|5086.5|5076.5|86
1588313100000|2020-05-01 06:05:00|5086.9|5076.9|5089.6|5079.6|5089.9|5079.9|5084.3|5074.3|94
1588313400000|2020-05-01 06:10:00|5088.9|5078.9|5092.5|5082.5|5095.4|5085.4|5086.6|5076.6|101
1588313700000|2020-05-01 06:15:00|5092.8|5082.8|5090.3|5080.3|5096.1|5086.1|5089.9|5079.9|60
1588314000000|2020-05-01 06:20:00|5090.1|5080.1|5087.8|5077.8|5090.1|5080.1|5086.4|5076.4|31
1588314300000|2020-05-01 06:25:00|5087.6|5077.6|5094|5084|5095.3|5085.3|5083|5073|67
1588314600000|2020-05-01 06:30:00|5093.9|5083.9|5097.6|5087.6|5101.4|5091.4|5091.8|5081.8|83
1588314900000|2020-05-01 06:35:00|5097.9|5087.9|5092.9|5082.9|5098.8|5088.8|5092.5|5082.5|64
1588315200000|2020-05-01 06:40:00|5093.1|5083.1|5090.6|5080.6|5094.1|5084.1|5088.5|5078.5|73
1588315500000|2020-05-01 06:45:00|5090.5|5080.5|5086.4|5076.4|5090.5|5080.5|5085.6|5075.6|89
1588315800000|2020-05-01 06:50:00|5086.1|5076.1|5090.1|5080.1|5092.4|5082.4|5085.6|5075.6|76
1588316100000|2020-05-01 06:55:00|5090.6|5080.6|5089.9|5079.9|5092.4|5082.4|5089.6|5079.6|43
1588316400000|2020-05-01 07:00:00|5089.6|5079.6|5090.6|5080.6|5094.1|5084.1|5088.4|5078.4|123
1588316700000|2020-05-01 07:05:00|5090.8|5080.8|5091.3|5081.3|5093.4|5083.4|5090.8|5080.8|86
1588317000000|2020-05-01 07:10:00|5091.5|5081.5|5096|5086|5099|5089|5091.1|5081.1|124
1588317300000|2020-05-01 07:15:00|5096.1|5086.1|5099.1|5089.1|5100.4|5090.4|5095.6|5085.6|120
1588317600000|2020-05-01 07:20:00|5099|5089|5093.6|5083.6|5099.4|5089.4|5090.9|5080.9|89
1588317900000|2020-05-01 07:25:00|5093.4|5083.4|5098.6|5088.6|5102.4|5092.4|5093.4|5083.4|123
1588318200000|2020-05-01 07:30:00|5098.4|5088.4|5101.5|5091.5|5108.9|5098.9|5098.4|5088.4|186
1588318500000|2020-05-01 07:35:00|5101.3|5091.3|5109|5099|5110.1|5100.1|5100.4|5090.4|146
1588318800000|2020-05-01 07:40:00|5109.3|5099.3|5106.5|5096.5|5111.9|5101.9|5104.1|5094.1|117
1588319100000|2020-05-01 07:45:00|5107|5097|5102.6|5092.6|5109.6|5099.6|5102.4|5092.4|64
1588319400000|2020-05-01 07:50:00|5102.9|5092.9|5096.5|5086.5|5103.1|5093.1|5093.5|5083.5|128
1588319700000|2020-05-01 07:55:00|5096.6|5086.6|5103.3|5093.3|5106.4|5096.4|5096.6|5086.6|103
1588320000000|2020-05-01 08:00:00|5103.4|5093.4|5108.6|5098.6|5110.6|5100.6|5102.6|5092.6|87
1588320300000|2020-05-01 08:05:00|5108.5|5098.5|5107.9|5097.9|5108.5|5098.5|5100.1|5090.1|113
1588320600000|2020-05-01 08:10:00|5108.1|5098.1|5110.1|5100.1|5110.1|5100.1|5105.3|5095.3|104
1588320900000|2020-05-01 08:15:00|5109.9|5099.9|5110.6|5100.6|5112|5102|5107.8|5097.8|67
1588321200000|2020-05-01 08:20:00|5110.8|5100.8|5109.1|5099.1|5112.3|5102.3|5107.1|5097.1|60
1588321500000|2020-05-01 08:25:00|5108.9|5098.9|5107.1|5097.1|5108.9|5098.9|5103.6|5093.6|48
1588321800000|2020-05-01 08:30:00|5107.4|5097.4|5108.6|5098.6|5111.1|5101.1|5107|5097|85
1588322100000|2020-05-01 08:35:00|5108.4|5098.4|5112.3|5102.3|5114.1|5104.1|5107.9|5097.9|88
1588322400000|2020-05-01 08:40:00|5112.1|5102.1|5110.6|5100.6|5112.6|5102.6|5106.9|5096.9|75
1588322700000|2020-05-01 08:45:00|5110.4|5100.4|5110|5100|5111.9|5101.9|5107.1|5097.1|55
1588323000000|2020-05-01 08:50:00|5110.3|5100.3|5113.1|5103.1|5115.4|5105.4|5110.3|5100.3|73
1588323300000|2020-05-01 08:55:00|5113.4|5103.4|5113.6|5103.6|5115.1|5105.1|5113.1|5103.1|47
1588323600000|2020-05-01 09:00:00|5113.3|5103.3|5111.4|5101.4|5113.3|5103.3|5110.1|5100.1|33
1588323900000|2020-05-01 09:05:00|5111.1|5101.1|5110.9|5100.9|5111.6|5101.6|5109.6|5099.6|39
1588324200000|2020-05-01 09:10:00|5110.6|5100.6|5108|5098|5111.6|5101.6|5107.8|5097.8|58
1588324500000|2020-05-01 09:15:00|5107.9|5097.9|5105.6|5095.6|5107.9|5097.9|5103.6|5093.6|53
1588324800000|2020-05-01 09:20:00|5105.9|5095.9|5103.6|5093.6|5105.9|5095.9|5098.6|5088.6|61
1588325100000|2020-05-01 09:25:00|5103.9|5093.9|5103.6|5093.6|5105|5095|5102.1|5092.1|53
1588325400000|2020-05-01 09:30:00|5103.4|5093.4|5103.9|5093.9|5106.9|5096.9|5103|5093|51
1588325700000|2020-05-01 09:35:00|5103.6|5093.6|5106.4|5096.4|5107.5|5097.5|5102.5|5092.5|37
1588326000000|2020-05-01 09:40:00|5106.5|5096.5|5099.6|5089.6|5109.4|5099.4|5098.3|5088.3|67
1588326300000|2020-05-01 09:45:00|5099.9|5089.9|5099.6|5089.6|5101.1|5091.1|5098.6|5088.6|44
1588326600000|2020-05-01 09:50:00|5099.9|5089.9|5103.4|5093.4|5103.6|5093.6|5098.4|5088.4|49
1588326900000|2020-05-01 09:55:00|5103.1|5093.1|5102.8|5092.8|5104.1|5094.1|5101.4|5091.4|63
1588327200000|2020-05-01 10:00:00|5102.9|5092.9|5107.1|5097.1|5108.1|5098.1|5102.9|5092.9|57
1588327500000|2020-05-01 10:05:00|5106.9|5096.9|5106.3|5096.3|5109.8|5099.8|5104.1|5094.1|47
1588327800000|2020-05-01 10:10:00|5106.4|5096.4|5101.4|5091.4|5106.4|5096.4|5100.1|5090.1|48
1588328100000|2020-05-01 10:15:00|5100.9|5090.9|5105.6|5095.6|5106.8|5096.8|5100.4|5090.4|49
1588328400000|2020-05-01 10:20:00|5105.9|5095.9|5104.4|5094.4|5106.6|5096.6|5103.1|5093.1|67
1588328700000|2020-05-01 10:25:00|5104.6|5094.6|5101.9|5091.9|5104.6|5094.6|5100.1|5090.1|44
1588329000000|2020-05-01 10:30:00|5102.6|5092.6|5107.1|5097.1|5107.4|5097.4|5101.6|5091.6|54
1588329300000|2020-05-01 10:35:00|5106.9|5096.9|5102.6|5092.6|5107.9|5097.9|5102.4|5092.4|70
1588329600000|2020-05-01 10:40:00|5102.8|5092.8|5099.1|5089.1|5104.6|5094.6|5099.1|5089.1|67
1588329900000|2020-05-01 10:45:00|5098.6|5088.6|5101.4|5091.4|5101.8|5091.8|5096.9|5086.9|68
1588330200000|2020-05-01 10:50:00|5101.3|5091.3|5098.9|5088.9|5101.9|5091.9|5098.9|5088.9|77
1588330500000|2020-05-01 10:55:00|5099.1|5089.1|5096.9|5086.9|5100.6|5090.6|5095.9|5085.9|78
1588330800000|2020-05-01 11:00:00|5096.4|5086.4|5091.1|5081.1|5098.6|5088.6|5089.6|5079.6|98
1588331100000|2020-05-01 11:05:00|5091|5081|5098.5|5088.5|5098.6|5088.6|5087.6|5077.6|85
1588331400000|2020-05-01 11:10:00|5098.6|5088.6|5102.6|5092.6|5105.4|5095.4|5098.5|5088.5|94
1588331700000|2020-05-01 11:15:00|5102.9|5092.9|5103.6|5093.6|5104.6|5094.6|5102.4|5092.4|59
1588332000000|2020-05-01 11:20:00|5103.9|5093.9|5104.6|5094.6|5105.9|5095.9|5101.9|5091.9|71
1588332300000|2020-05-01 11:25:00|5104.5|5094.5|5098.6|5088.6|5104.6|5094.6|5092.9|5082.9|85
1588332600000|2020-05-01 11:30:00|5098.4|5088.4|5093.6|5083.6|5099.4|5089.4|5091.9|5081.9|208
1588332900000|2020-05-01 11:35:00|5093.8|5083.8|5098|5088|5098|5088|5092.9|5082.9|94
1588333200000|2020-05-01 11:40:00|5098.3|5088.3|5099.1|5089.1|5099.1|5089.1|5094.6|5084.6|84
1588333500000|2020-05-01 11:45:00|5099.4|5089.4|5093.6|5083.6|5101.6|5091.6|5092.1|5082.1|111
1588333800000|2020-05-01 11:50:00|5093.4|5083.4|5089.4|5079.4|5095.4|5085.4|5088.4|5078.4|120
1588334100000|2020-05-01 11:55:00|5089.6|5079.6|5087.8|5077.8|5091.4|5081.4|5082.6|5072.6|102
1588334400000|2020-05-01 12:00:00|5087.6|5077.6|5090.9|5080.9|5091.4|5081.4|5083.9|5073.9|120
1588334700000|2020-05-01 12:05:00|5091.1|5081.1|5091.1|5081.1|5092.1|5082.1|5084.8|5074.8|115
1588335000000|2020-05-01 12:10:00|5091.4|5081.4|5099.4|5089.4|5100.6|5090.6|5091.4|5081.4|163
1588335300000|2020-05-01 12:15:00|5099.1|5089.1|5096.6|5086.6|5099.8|5089.8|5091.6|5081.6|162
1588335600000|2020-05-01 12:20:00|5096.9|5086.9|5096.3|5086.3|5101.1|5091.1|5094.1|5084.1|146
1588335900000|2020-05-01 12:25:00|5096.6|5086.6|5089.6|5079.6|5098.4|5088.4|5085.9|5075.9|132
1588336200000|2020-05-01 12:30:00|5089.1|5079.1|5098.1|5088.1|5099.9|5089.9|5089.1|5079.1|88
1588336500000|2020-05-01 12:35:00|5098.4|5088.4|5103.4|5093.4|5105.1|5095.1|5098|5088|100
1588336800000|2020-05-01 12:40:00|5103.6|5093.6|5099.9|5089.9|5105.4|5095.4|5099.9|5089.9|67
1588337100000|2020-05-01 12:45:00|5100|5090|5097.1|5087.1|5100.6|5090.6|5093.6|5083.6|105
1588337400000|2020-05-01 12:50:00|5097|5087|5100.1|5090.1|5101.1|5091.1|5094.1|5084.1|75
1588337700000|2020-05-01 12:55:00|5099.9|5089.9|5109.3|5099.3|5112.4|5102.4|5099.9|5089.9|132
1588338000000|2020-05-01 13:00:00|5110.4|5100.4|5129.5|5119.5|5131.1|5121.1|5107.4|5097.4|183
1588338300000|2020-05-01 13:05:00|5129.4|5119.4|5127.9|5117.9|5133.5|5123.5|5125.8|5115.8|186
1588338600000|2020-05-01 13:10:00|5127.1|5117.1|5126.9|5116.9|5133.5|5123.5|5126.4|5116.4|132
1588338900000|2020-05-01 13:15:00|5126.6|5116.6|5128|5118|5130|5120|5123.3|5113.3|162
1588339200000|2020-05-01 13:20:00|5128.3|5118.3|5126.3|5116.3|5129.8|5119.8|5126.3|5116.3|114
1588339500000|2020-05-01 13:25:00|5126.4|5116.4|5129.1|5119.1|5131|5121|5125.1|5115.1|85
1588339800000|2020-05-01 13:30:00|5129.9|5119.9|5125.4|5115.4|5133.3|5123.3|5125.4|5115.4|111
1588340100000|2020-05-01 13:35:00|5125.5|5115.5|5115.4|5105.4|5127.5|5117.5|5114.4|5104.4|143
1588340400000|2020-05-01 13:40:00|5114.6|5104.6|5123.6|5113.6|5124.4|5114.4|5112.1|5102.1|146
1588340700000|2020-05-01 13:45:00|5123.9|5113.9|5123.1|5113.1|5126.1|5116.1|5120.9|5110.9|135
1588341000000|2020-05-01 13:50:00|5123.3|5113.3|5125.4|5115.4|5129|5119|5123|5113|121
1588341300000|2020-05-01 13:55:00|5125.6|5115.6|5121.3|5111.3|5130.6|5120.6|5120.8|5110.8|132
1588341600000|2020-05-01 14:00:00|5121.4|5111.4|5130.4|5120.4|5132.3|5122.3|5118.9|5108.9|150
1588341900000|2020-05-01 14:05:00|5130.3|5120.3|5126.6|5116.6|5132|5122|5126.4|5116.4|99
1588342200000|2020-05-01 14:10:00|5126.4|5116.4|5120.9|5110.9|5126.4|5116.4|5112.9|5102.9|156
1588342500000|2020-05-01 14:15:00|5120.1|5110.1|5114.4|5104.4|5120.1|5110.1|5109.1|5099.1|150
1588342800000|2020-05-01 14:20:00|5114.1|5104.1|5113.3|5103.3|5114.9|5104.9|5108.6|5098.6|168
1588343100000|2020-05-01 14:25:00|5113|5103|5110.9|5100.9|5114.3|5104.3|5109.6|5099.6|153
1588343400000|2020-05-01 14:30:00|5111|5101|5119.1|5109.1|5119.4|5109.4|5110.6|5100.6|180
1588343700000|2020-05-01 14:35:00|5118.9|5108.9|5123.4|5113.4|5125.6|5115.6|5118.1|5108.1|167
1588344000000|2020-05-01 14:40:00|5123.6|5113.6|5121.6|5111.6|5126.1|5116.1|5120.3|5110.3|117
1588344300000|2020-05-01 14:45:00|5121.5|5111.5|5116.4|5106.4|5124.6|5114.6|5116.4|5106.4|99
1588344600000|2020-05-01 14:50:00|5116.1|5106.1|5117.3|5107.3|5118.4|5108.4|5115.4|5105.4|120
1588344900000|2020-05-01 14:55:00|5117|5107|5119.1|5109.1|5122.3|5112.3|5113.1|5103.1|142
1588345200000|2020-05-01 15:00:00|5120.1|5110.1|5115.6|5105.6|5121|5111|5114.4|5104.4|112
1588345500000|2020-05-01 15:05:00|5115.9|5105.9|5118.4|5108.4|5119.9|5109.9|5113.1|5103.1|105
1588345800000|2020-05-01 15:10:00|5118.6|5108.6|5117.9|5107.9|5120.1|5110.1|5117.6|5107.6|94
1588346100000|2020-05-01 15:15:00|5118.3|5108.3|5114.6|5104.6|5118.6|5108.6|5113.5|5103.5|82
1588346400000|2020-05-01 15:20:00|5114.8|5104.8|5116.4|5106.4|5119.9|5109.9|5114.3|5104.3|75
1588346700000|2020-05-01 15:25:00|5116.1|5106.1|5115.6|5105.6|5118.4|5108.4|5115.6|5105.6|74
1588347000000|2020-05-01 15:30:00|5115.9|5105.9|5117.9|5107.9|5118.9|5108.9|5115.4|5105.4|106
1588347300000|2020-05-01 15:35:00|5118|5108|5126.9|5116.9|5127.9|5117.9|5118|5108|113
1588347600000|2020-05-01 15:40:00|5127|5117|5123.3|5113.3|5127|5117|5120.9|5110.9|142
1588347900000|2020-05-01 15:45:00|5122.6|5112.6|5115.9|5105.9|5123.3|5113.3|5111.1|5101.1|169
1588348200000|2020-05-01 15:50:00|5115.6|5105.6|5109.9|5099.9|5117.3|5107.3|5108.6|5098.6|121
1588348500000|2020-05-01 15:55:00|5108.6|5098.6|5107|5097|5111.4|5101.4|5107|5097|93
1588348800000|2020-05-01 16:00:00|5106.3|5096.3|5107.6|5097.6|5115.4|5105.4|5099.9|5089.9|155
1588349100000|2020-05-01 16:05:00|5107.4|5097.4|5112|5102|5115.1|5105.1|5107.4|5097.4|117
1588349400000|2020-05-01 16:10:00|5111.6|5101.6|5119.6|5109.6|5121|5111|5110.6|5100.6|126
1588349700000|2020-05-01 16:15:00|5119.9|5109.9|5116.6|5106.6|5120.1|5110.1|5116|5106|75
1588350000000|2020-05-01 16:20:00|5116.9|5106.9|5118.9|5108.9|5121.1|5111.1|5113.1|5103.1|75
1588350300000|2020-05-01 16:25:00|5119|5109|5115.1|5105.1|5120|5110|5115.1|5105.1|56
1588350600000|2020-05-01 16:30:00|5115.9|5105.9|5118.1|5108.1|5119|5109|5114.9|5104.9|60
1588350900000|2020-05-01 16:35:00|5117.9|5107.9|5111.6|5101.6|5117.9|5107.9|5111.3|5101.3|116
1588351200000|2020-05-01 16:40:00|5111.3|5101.3|5107.9|5097.9|5112.1|5102.1|5107.6|5097.6|108
1588351500000|2020-05-01 16:45:00|5107.6|5097.6|5106.1|5096.1|5109.9|5099.9|5105.6|5095.6|77
1588351800000|2020-05-01 16:50:00|5107.1|5097.1|5114.9|5104.9|5117.1|5107.1|5106.6|5096.6|106
1588352100000|2020-05-01 16:55:00|5114.6|5104.6|5119.1|5109.1|5120.1|5110.1|5112.1|5102.1|115
1588550400000|2020-05-04 00:00:00|5118.3|5102.5|5084.4|5074.4|5118.3|5102.5|5083.4|5073.4|25
1588550700000|2020-05-04 00:05:00|5085.5|5075.5|5078.1|5068.1|5089.3|5079.3|5076.1|5066.1|64
1588551000000|2020-05-04 00:10:00|5077.9|5067.9|5080.6|5070.6|5083.1|5073.1|5077.4|5067.4|81
1588551300000|2020-05-04 00:15:00|5080.9|5070.9|5083.1|5073.1|5087.6|5077.6|5080.9|5070.9|77
1588551600000|2020-05-04 00:20:00|5082.9|5072.9|5082.6|5072.6|5084.9|5074.9|5082.4|5072.4|24
1588551900000|2020-05-04 00:25:00|5081.9|5071.9|5078.4|5068.4|5081.9|5071.9|5077.5|5067.5|53
1588552200000|2020-05-04 00:30:00|5078.6|5068.6|5077.4|5067.4|5080.4|5070.4|5077.1|5067.1|44
1588552500000|2020-05-04 00:35:00|5077|5067|5070.3|5060.3|5077.9|5067.9|5069.8|5059.8|80
1588552800000|2020-05-04 00:40:00|5069.8|5059.8|5072.9|5062.9|5073.1|5063.1|5067.8|5057.8|75
1588553100000|2020-05-04 00:45:00|5073.1|5063.1|5076.6|5066.6|5077.5|5067.5|5073.1|5063.1|62
1588553400000|2020-05-04 00:50:00|5076.4|5066.4|5067.9|5057.9|5076.4|5066.4|5066.6|5056.6|57
1588553700000|2020-05-04 00:55:00|5068.1|5058.1|5066.9|5056.9|5069.1|5059.1|5066.4|5056.4|80
1588554000000|2020-05-04 01:00:00|5067.1|5057.1|5068.4|5058.4|5070.6|5060.6|5066.9|5056.9|51
1588554300000|2020-05-04 01:05:00|5067.9|5057.9|5071.4|5061.4|5072.9|5062.9|5067.6|5057.6|41
1588554600000|2020-05-04 01:10:00|5071.8|5061.8|5074.4|5064.4|5074.9|5064.9|5069.8|5059.8|33
1588554900000|2020-05-04 01:15:00|5074.3|5064.3|5079.6|5069.6|5081.4|5071.4|5071.6|5061.6|98
1588555200000|2020-05-04 01:20:00|5079.5|5069.5|5080.4|5070.4|5080.6|5070.6|5077.6|5067.6|51
1588555500000|2020-05-04 01:25:00|5080.6|5070.6|5086.4|5076.4|5086.6|5076.6|5080.6|5070.6|49
1588555800000|2020-05-04 01:30:00|5086.6|5076.6|5087|5077|5087.1|5077.1|5084.9|5074.9|46
1588556100000|2020-05-04 01:35:00|5086.9|5076.9|5081.9|5071.9|5086.9|5076.9|5081.9|5071.9|46
1588556400000|2020-05-04 01:40:00|5081.8|5071.8|5081.1|5071.1|5083.1|5073.1|5080.4|5070.4|46
1588556700000|2020-05-04 01:45:00|5080.8|5070.8|5086.6|5076.6|5087.4|5077.4|5079.9|5069.9|60
1588557000000|2020-05-04 01:50:00|5086.3|5076.3|5086.4|5076.4|5087.6|5077.6|5085.4|5075.4|30
1588557300000|2020-05-04 01:55:00|5086.5|5076.5|5086.6|5076.6|5088.9|5078.9|5085.1|5075.1|57
1588557600000|2020-05-04 02:00:00|5086.4|5076.4|5086.9|5076.9|5087.4|5077.4|5083.9|5073.9|76
1588557900000|2020-05-04 02:05:00|5087.1|5077.1|5085.9|5075.9|5087.6|5077.6|5084.1|5074.1|67
1588558200000|2020-05-04 02:10:00|5085.6|5075.6|5083.9|5073.9|5085.6|5075.6|5082.9|5072.9|32
1588558500000|2020-05-04 02:15:00|5083.5|5073.5|5082.5|5072.5|5084.6|5074.6|5082.4|5072.4|44
1588558800000|2020-05-04 02:20:00|5082.8|5072.8|5078.8|5068.8|5083.9|5073.9|5078.8|5068.8|59
1588559100000|2020-05-04 02:25:00|5078.5|5068.5|5081.5|5071.5|5081.6|5071.6|5078.5|5068.5|32
1588559400000|2020-05-04 02:30:00|5081.4|5071.4|5082.9|5072.9|5082.9|5072.9|5080.3|5070.3|35
1588559700000|2020-05-04 02:35:00|5083.3|5073.3|5083.3|5073.3|5083.9|5073.9|5082.4|5072.4|20
1588560000000|2020-05-04 02:40:00|5083.5|5073.5|5085.8|5075.8|5086.9|5076.9|5082.4|5072.4|40
1588560300000|2020-05-04 02:45:00|5085.9|5075.9|5084.1|5074.1|5085.9|5075.9|5082.9|5072.9|36
1588560600000|2020-05-04 02:50:00|5084.4|5074.4|5082.9|5072.9|5084.6|5074.6|5082.9|5072.9|22
1588560900000|2020-05-04 02:55:00|5082.6|5072.6|5083.4|5073.4|5084.1|5074.1|5081.1|5071.1|43
1588561200000|2020-05-04 03:00:00|5083.8|5073.8|5084.5|5074.5|5085.4|5075.4|5082.1|5072.1|27
1588561500000|2020-05-04 03:05:00|5084.4|5074.4|5089.6|5079.6|5091.5|5081.5|5084.4|5074.4|55
1588561800000|2020-05-04 03:10:00|5089.9|5079.9|5089.9|5079.9|5091.5|5081.5|5088.6|5078.6|38
1588562100000|2020-05-04 03:15:00|5090.1|5080.1|5091.6|5081.6|5092.9|5082.9|5090.1|5080.1|34
1588562400000|2020-05-04 03:20:00|5091.8|5081.8|5093.6|5083.6|5093.9|5083.9|5090.6|5080.6|38
1588562700000|2020-05-04 03:25:00|5093.5|5083.5|5096.6|5086.6|5096.9|5086.9|5093.4|5083.4|47
1588563000000|2020-05-04 03:30:00|5096.9|5086.9|5097.1|5087.1|5097.9|5087.9|5096.1|5086.1|28
1588563300000|2020-05-04 03:35:00|5096.9|5086.9|5096.5|5086.5|5096.9|5086.9|5095.9|5085.9|23
1588563600000|2020-05-04 03:40:00|5096.9|5086.9|5097.4|5087.4|5097.6|5087.6|5094.9|5084.9|34
1588563900000|2020-05-04 03:45:00|5097.6|5087.6|5101|5091|5102.6|5092.6|5097.6|5087.6|48
1588564200000|2020-05-04 03:50:00|5100.5|5090.5|5099.4|5089.4|5101|5091|5099.3|5089.3|36
1588564500000|2020-05-04 03:55:00|5099.9|5089.9|5099.5|5089.5|5099.9|5089.9|5098|5088|28
1588564800000|2020-05-04 04:00:00|5099.6|5089.6|5098.8|5088.8|5099.6|5089.6|5097.8|5087.8|10
1588565100000|2020-05-04 04:05:00|5099|5089|5098.9|5088.9|5103|5093|5098.9|5088.9|32
1588565400000|2020-05-04 04:10:00|5098.6|5088.6|5096.6|5086.6|5098.6|5088.6|5096.6|5086.6|7
1588565700000|2020-05-04 04:15:00|5096|5086|5096.9|5086.9|5097.1|5087.1|5094.4|5084.4|38
1588566000000|2020-05-04 04:20:00|5096.6|5086.6|5093|5083|5096.6|5086.6|5093|5083|27
1588566300000|2020-05-04 04:25:00|5093.1|5083.1|5089.6|5079.6|5094.6|5084.6|5089.6|5079.6|32
1588566600000|2020-05-04 04:30:00|5089.9|5079.9|5091.9|5081.9|5092.8|5082.8|5089.9|5079.9|31
1588566900000|2020-05-04 04:35:00|5092|5082|5092.4|5082.4|5093.8|5083.8|5091|5081|27
1588567200000|2020-05-04 04:40:00|5092.5|5082.5|5091.4|5081.4|5093.8|5083.8|5091|5081|22
1588567500000|2020-05-04 04:45:00|5091.5|5081.5|5091.6|5081.6|5093.8|5083.8|5091.5|5081.5|19
1588567800000|2020-05-04 04:50:00|5091.4|5081.4|5088.8|5078.8|5091.4|5081.4|5088.8|5078.8|18
1588568100000|2020-05-04 04:55:00|5089|5079|5090.9|5080.9|5091.4|5081.4|5089|5079|22
1588568400000|2020-05-04 05:00:00|5090.6|5080.6|5086.1|5076.1|5090.6|5080.6|5085.1|5075.1|47
1588568700000|2020-05-04 05:05:00|5085.9|5075.9|5082.5|5072.5|5085.9|5075.9|5081.8|5071.8|40
1588569000000|2020-05-04 05:10:00|5082.6|5072.6|5083.6|5073.6|5084.6|5074.6|5081.6|5071.6|42
1588569300000|2020-05-04 05:15:00|5083.4|5073.4|5088.4|5078.4|5088.9|5078.9|5083.3|5073.3|32
1588569600000|2020-05-04 05:20:00|5088.1|5078.1|5084.1|5074.1|5088.1|5078.1|5084.1|5074.1|35
1588569900000|2020-05-04 05:25:00|5084.4|5074.4|5084.4|5074.4|5085.6|5075.6|5082.5|5072.5|37
1588570200000|2020-05-04 05:30:00|5084.5|5074.5|5078.9|5068.9|5084.6|5074.6|5078.1|5068.1|31
1588570500000|2020-05-04 05:35:00|5077.6|5067.6|5076.6|5066.6|5078.4|5068.4|5072.4|5062.4|61
1588570800000|2020-05-04 05:40:00|5076.4|5066.4|5071.8|5061.8|5076.4|5066.4|5071|5061|51
1588571100000|2020-05-04 05:45:00|5071.5|5061.5|5069.8|5059.8|5072|5062|5069.8|5059.8|85
1588571400000|2020-05-04 05:50:00|5070|5060|5067.1|5057.1|5070|5060|5066.4|5056.4|55
1588571700000|2020-05-04 05:55:00|5067|5057|5070.1|5060.1|5070.9|5060.9|5065.3|5055.3|61
1588572000000|2020-05-04 06:00:00|5069.9|5059.9|5069.5|5059.5|5073.6|5063.6|5068.6|5058.6|127
1588572300000|2020-05-04 06:05:00|5069.3|5059.3|5076.9|5066.9|5079.1|5069.1|5068.5|5058.5|102
1588572600000|2020-05-04 06:10:00|5077.4|5067.4|5078.4|5068.4|5080.5|5070.5|5075|5065|79
1588572900000|2020-05-04 06:15:00|5078.3|5068.3|5072.9|5062.9|5078.3|5068.3|5072.9|5062.9|34
1588573200000|2020-05-04 06:20:00|5073.1|5063.1|5076.9|5066.9|5078.6|5068.6|5073.1|5063.1|28
1588573500000|2020-05-04 06:25:00|5076.4|5066.4|5076.9|5066.9|5078.8|5068.8|5074|5064|58
1588573800000|2020-05-04 06:30:00|5077|5067|5075.6|5065.6|5079|5069|5074.6|5064.6|70
1588574100000|2020-05-04 06:35:00|5075.5|5065.5|5075.1|5065.1|5081|5071|5074.5|5064.5|89
1588574400000|2020-05-04 06:40:00|5075.6|5065.6|5077.9|5067.9|5079.4|5069.4|5075.4|5065.4|54
1588574700000|2020-05-04 06:45:00|5078.1|5068.1|5076.5|5066.5|5081.4|5071.4|5076.5|5066.5|115
1588575000000|2020-05-04 06:50:00|5076.6|5066.6|5076.9|5066.9|5079.4|5069.4|5075.1|5065.1|67
1588575300000|2020-05-04 06:55:00|5077.1|5067.1|5080.6|5070.6|5081.4|5071.4|5077.1|5067.1|77
1588575600000|2020-05-04 07:00:00|5080.1|5070.1|5085.9|5075.9|5086.9|5076.9|5080.1|5070.1|144
1588575900000|2020-05-04 07:05:00|5085.8|5075.8|5087.8|5077.8|5089.5|5079.5|5084.8|5074.8|126
1588576200000|2020-05-04 07:10:00|5087.6|5077.6|5077.8|5067.8|5087.6|5077.6|5077.1|5067.1|129
1588576500000|2020-05-04 07:15:00|5077.5|5067.5|5080|5070|5081.5|5071.5|5077.5|5067.5|57
1588576800000|2020-05-04 07:20:00|5079.6|5069.6|5077.4|5067.4|5079.6|5069.6|5072.8|5062.8|93
1588577100000|2020-05-04 07:25:00|5077.1|5067.1|5078.6|5068.6|5082.6|5072.6|5075.5|5065.5|88
1588577400000|2020-05-04 07:30:00|5078.4|5068.4|5082.1|5072.1|5083.9|5073.9|5078.4|5068.4|77
1588577700000|2020-05-04 07:35:00|5081.8|5071.8|5082.6|5072.6|5083.5|5073.5|5081.8|5071.8|60
1588578000000|2020-05-04 07:40:00|5082.9|5072.9|5085.1|5075.1|5086.6|5076.6|5082.4|5072.4|72
1588578300000|2020-05-04 07:45:00|5086|5076|5086.8|5076.8|5088.1|5078.1|5083.9|5073.9|60
1588578600000|2020-05-04 07:50:00|5086.6|5076.6|5086.4|5076.4|5086.6|5076.6|5082.8|5072.8|56
1588578900000|2020-05-04 07:55:00|5086.1|5076.1|5085.6|5075.6|5092.1|5082.1|5085.6|5075.6|60
1588579200000|2020-05-04 08:00:00|5085.4|5075.4|5085|5075|5086.1|5076.1|5082.9|5072.9|65
1588579500000|2020-05-04 08:05:00|5086.5|5076.5|5084.9|5074.9|5088.3|5078.3|5084.6|5074.6|63
1588579800000|2020-05-04 08:10:00|5085|5075|5084.6|5074.6|5086.9|5076.9|5083.4|5073.4|40
1588580100000|2020-05-04 08:15:00|5084.5|5074.5|5083.6|5073.6|5086.9|5076.9|5083.4|5073.4|56
1588580400000|2020-05-04 08:20:00|5083.4|5073.4|5082.4|5072.4|5084.9|5074.9|5082.4|5072.4|57
1588580700000|2020-05-04 08:25:00|5082.1|5072.1|5078.4|5068.4|5082.6|5072.6|5073.6|5063.6|112
1588581000000|2020-05-04 08:30:00|5078.1|5068.1|5069.1|5059.1|5078.1|5068.1|5067.9|5057.9|95
1588581300000|2020-05-04 08:35:00|5069.4|5059.4|5070.1|5060.1|5071.4|5061.4|5069|5059|72
1588581600000|2020-05-04 08:40:00|5070.4|5060.4|5071.6|5061.6|5075.5|5065.5|5069.1|5059.1|76
1588581900000|2020-05-04 08:45:00|5071.9|5061.9|5070.4|5060.4|5073.1|5063.1|5069.9|5059.9|50
1588582200000|2020-05-04 08:50:00|5070.1|5060.1|5074.1|5064.1|5074.4|5064.4|5069.1|5059.1|56
1588582500000|2020-05-04 08:55:00|5074.4|5064.4|5075.9|5065.9|5076.4|5066.4|5073.3|5063.3|68
1588582800000|2020-05-04 09:00:00|5076.1|5066.1|5073.1|5063.1|5076.4|5066.4|5073.1|5063.1|43
1588583100000|2020-05-04 09:05:00|5073.4|5063.4|5076.9|5066.9|5077.4|5067.4|5073.4|5063.4|57
1588583400000|2020-05-04 09:10:00|5076.6|5066.6|5069.4|5059.4|5077.6|5067.6|5067.9|5057.9|76
1588583700000|2020-05-04 09:15:00|5069.3|5059.3|5065.9|5055.9|5069.4|5059.4|5065.4|5055.4|59
1588584000000|2020-05-04 09:20:00|5066.1|5056.1|5069.6|5059.6|5069.6|5059.6|5066|5056|69
1588584300000|2020-05-04 09:25:00|5069.4|5059.4|5073|5063|5074|5064|5068.1|5058.1|77
1588584600000|2020-05-04 09:30:00|5072.8|5062.8|5075.9|5065.9|5076.6|5066.6|5072.5|5062.5|100
1588584900000|2020-05-04 09:35:00|5075.8|5065.8|5075|5065|5078.9|5068.9|5074|5064|95
1588585200000|2020-05-04 09:40:00|5074.9|5064.9|5079|5069|5079|5069|5074.9|5064.9|48
1588585500000|2020-05-04 09:45:00|5079.1|5069.1|5080.8|5070.8|5081.1|5071.1|5077.8|5067.8|35
1588585800000|2020-05-04 09:50:00|5080.5|5070.5|5082.3|5072.3|5082.8|5072.8|5079.8|5069.8|56
1588586100000|2020-05-04 09:55:00|5082.1|5072.1|5080.1|5070.1|5082.4|5072.4|5077.9|5067.9|73
1588586400000|2020-05-04 10:00:00|5079.9|5069.9|5079.1|5069.1|5079.9|5069.9|5078.1|5068.1|54
1588586700000|2020-05-04 10:05:00|5078.9|5068.9|5075.9|5065.9|5079.1|5069.1|5074.1|5064.1|53
1588587000000|2020-05-04 10:10:00|5075.8|5065.8|5077.8|5067.8|5078.4|5068.4|5074.6|5064.6|38
1588587300000|2020-05-04 10:15:00|5077.6|5067.6|5081.6|5071.6|5081.6|5071.6|5076.9|5066.9|69
1588587600000|2020-05-04 10:20:00|5080.6|5070.6|5081.3|5071.3|5082.4|5072.4|5079.9|5069.9|77
1588587900000|2020-05-04 10:25:00|5081.4|5071.4|5080.5|5070.5|5081.6|5071.6|5079.9|5069.9|44
1588588200000|2020-05-04 10:30:00|5080.4|5070.4|5077.6|5067.6|5080.5|5070.5|5076.3|5066.3|44
1588588500000|2020-05-04 10:35:00|5077.4|5067.4|5075.4|5065.4|5077.4|5067.4|5074|5064|52
1588588800000|2020-05-04 10:40:00|5075.1|5065.1|5076.6|5066.6|5077.6|5067.6|5074.5|5064.5|51
1588589100000|2020-05-04 10:45:00|5076.1|5066.1|5080.9|5070.9|5081.6|5071.6|5076.1|5066.1|69
1588589400000|2020-05-04 10:50:00|5081.1|5071.1|5081.3|5071.3|5082.4|5072.4|5079.4|5069.4|68
1588589700000|2020-05-04 10:55:00|5081.4|5071.4|5080.4|5070.4|5082.1|5072.1|5078|5068|46
1588590000000|2020-05-04 11:00:00|5080.6|5070.6|5080.9|5070.9|5082.6|5072.6|5079.4|5069.4|58
1588590300000|2020-05-04 11:05:00|5081.1|5071.1|5082.1|5072.1|5082.9|5072.9|5080.6|5070.6|83
1588590600000|2020-05-04 11:10:00|5082.4|5072.4|5084.4|5074.4|5085.9|5075.9|5081.5|5071.5|68
1588590900000|2020-05-04 11:15:00|5084|5074|5085.6|5075.6|5086.8|5076.8|5083.3|5073.3|82
1588591200000|2020-05-04 11:20:00|5085.4|5075.4|5084|5074|5085.4|5075.4|5083.4|5073.4|44
1588591500000|2020-05-04 11:25:00|5083.8|5073.8|5085.6|5075.6|5088.1|5078.1|5082.6|5072.6|81
1588591800000|2020-05-04 11:30:00|5085.9|5075.9|5092.9|5082.9|5093.9|5083.9|5085.9|5075.9|145
1588592100000|2020-05-04 11:35:00|5092.6|5082.6|5093.3|5083.3|5095.4|5085.4|5091.1|5081.1|97
1588592400000|2020-05-04 11:40:00|5093.4|5083.4|5091.4|5081.4|5095.4|5085.4|5091.4|5081.4|81
1588592700000|2020-05-04 11:45:00|5091.3|5081.3|5093.6|5083.6|5094.4|5084.4|5091.3|5081.3|36
1588593000000|2020-05-04 11:50:00|5093.9|5083.9|5106.1|5096.1|5111.3|5101.3|5093.9|5083.9|175
1588593300000|2020-05-04 11:55:00|5106.6|5096.6|5099.9|5089.9|5108.1|5098.1|5099.6|5089.6|155
1588593600000|2020-05-04 12:00:00|5100.1|5090.1|5097|5087|5100.9|5090.9|5094.9|5084.9|130
1588593900000|2020-05-04 12:05:00|5097.4|5087.4|5104|5094|5104|5094|5097|5087|80
1588594200000|2020-05-04 12:10:00|5104.5|5094.5|5117.4|5107.4|5118.5|5108.5|5103.5|5093.5|129
1588594500000|2020-05-04 12:15:00|5117.6|5107.6|5119.6|5109.6|5123.8|5113.8|5116.1|5106.1|175
1588594800000|2020-05-04 12:20:00|5119.4|5109.4|5113.6|5103.6|5121.8|5111.8|5110.9|5100.9|157
1588595100000|2020-05-04 12:25:00|5114|5104|5111.8|5101.8|5116.4|5106.4|5107.6|5097.6|171
1588595400000|2020-05-04 12:30:00|5111.9|5101.9|5114.4|5104.4|5116.4|5106.4|5106.6|5096.6|140
1588595700000|2020-05-04 12:35:00|5114.1|5104.1|5115.8|5105.8|5118.6|5108.6|5111.6|5101.6|144
1588596000000|2020-05-04 12:40:00|5115.5|5105.5|5109.6|5099.6|5116.8|5106.8|5108.3|5098.3|132
1588596300000|2020-05-04 12:45:00|5109.5|5099.5|5106.9|5096.9|5109.5|5099.5|5100.9|5090.9|154
1588596600000|2020-05-04 12:50:00|5106.6|5096.6|5101.6|5091.6|5107.8|5097.8|5101.1|5091.1|95
1588596900000|2020-05-04 12:55:00|5101.9|5091.9|5112.6|5102.6|5112.9|5102.9|5101.6|5091.6|137
1588597200000|2020-05-04 13:00:00|5112.4|5102.4|5112.4|5102.4|5116.8|5106.8|5109.1|5099.1|126
1588597500000|2020-05-04 13:05:00|5112.6|5102.6|5115.3|5105.3|5116.9|5106.9|5108.6|5098.6|147
1588597800000|2020-05-04 13:10:00|5115.4|5105.4|5123.6|5113.6|5124.4|5114.4|5114.1|5104.1|163
1588598100000|2020-05-04 13:15:00|5123.4|5113.4|5114.4|5104.4|5124.1|5114.1|5112.9|5102.9|166
1588598400000|2020-05-04 13:20:00|5114.1|5104.1|5117.6|5107.6|5118.4|5108.4|5114|5104|115
1588598700000|2020-05-04 13:25:00|5117.9|5107.9|5114.1|5104.1|5120.4|5110.4|5112.8|5102.8|132
1588599000000|2020-05-04 13:30:00|5114.4|5104.4|5121.6|5111.6|5121.6|5111.6|5110.9|5100.9|161
1588599300000|2020-05-04 13:35:00|5121.9|5111.9|5128.5|5118.5|5138.4|5128.4|5119.4|5109.4|215
1588599600000|2020-05-04 13:40:00|5128.6|5118.6|5132.3|5122.3|5136.6|5126.6|5126.6|5116.6|207
1588599900000|2020-05-04 13:45:00|5132.4|5122.4|5134.9|5124.9|5136.1|5126.1|5129.5|5119.5|97
1588600200000|2020-05-04 13:50:00|5135.1|5125.1|5130.6|5120.6|5135.9|5125.9|5130.6|5120.6|89
1588600500000|2020-05-04 13:55:00|5130.9|5120.9|5123.4|5113.4|5131.1|5121.1|5122.1|5112.1|140
1588600800000|2020-05-04 14:00:00|5123.1|5113.1|5123.4|5113.4|5125.3|5115.3|5120|5110|155
1588601100000|2020-05-04 14:05:00|5123.9|5113.9|5118.6|5108.6|5128.3|5118.3|5118.3|5108.3|141
1588601400000|2020-05-04 14:10:00|5118.9|5108.9|5121.6|5111.6|5124.4|5114.4|5118.9|5108.9|135
1588601700000|2020-05-04 14:15:00|5120.9|5110.9|5129.3|5119.3|5131.4|5121.4|5120|5110|153
1588602000000|2020-05-04 14:20:00|5128.9|5118.9|5125.4|5115.4|5131.6|5121.6|5125.4|5115.4|140
1588602300000|2020-05-04 14:25:00|5125.6|5115.6|5117.6|5107.6|5128.9|5118.9|5117.4|5107.4|109
1588602600000|2020-05-04 14:30:00|5117.4|5107.4|5108.1|5098.1|5117.4|5107.4|5107.6|5097.6|213
1588602900000|2020-05-04 14:35:00|5108.4|5098.4|5112.6|5102.6|5114|5104|5108.4|5098.4|186
1588603200000|2020-05-04 14:40:00|5112.4|5102.4|5114|5104|5114.6|5104.6|5111.4|5101.4|140
1588603500000|2020-05-04 14:45:00|5113.8|5103.8|5113.1|5103.1|5115.8|5105.8|5111.4|5101.4|114
1588603800000|2020-05-04 14:50:00|5112.9|5102.9|5116.6|5106.6|5116.6|5106.6|5112.8|5102.8|103
1588604100000|2020-05-04 14:55:00|5116.5|5106.5|5114.9|5104.9|5118|5108|5114|5104|105
1588604400000|2020-05-04 15:00:00|5114.6|5104.6|5106.9|5096.9|5118.4|5108.4|5105.6|5095.6|107
1588604700000|2020-05-04 15:05:00|5106.6|5096.6|5111.4|5101.4|5113.9|5103.9|5106.4|5096.4|167
1588605000000|2020-05-04 15:10:00|5111.1|5101.1|5109.4|5099.4|5113.6|5103.6|5109|5099|123
1588605300000|2020-05-04 15:15:00|5109.6|5099.6|5111.6|5101.6|5114.1|5104.1|5108.3|5098.3|113
1588605600000|2020-05-04 15:20:00|5112.1|5102.1|5113.9|5103.9|5114.4|5104.4|5110.4|5100.4|150
1588605900000|2020-05-04 15:25:00|5113.4|5103.4|5113.6|5103.6|5114.4|5104.4|5110.1|5100.1|112
1588606200000|2020-05-04 15:30:00|5113.4|5103.4|5112.9|5102.9|5114.5|5104.5|5111.1|5101.1|130
1588606500000|2020-05-04 15:35:00|5112.6|5102.6|5114.1|5104.1|5114.5|5104.5|5112.4|5102.4|108
1588606800000|2020-05-04 15:40:00|5113.9|5103.9|5120|5110|5120.6|5110.6|5113.9|5103.9|103
1588607100000|2020-05-04 15:45:00|5120.1|5110.1|5127.1|5117.1|5131.4|5121.4|5120.1|5110.1|242
1588607400000|2020-05-04 15:50:00|5127.4|5117.4|5130.1|5120.1|5132.1|5122.1|5125.1|5115.1|73
1588607700000|2020-05-04 15:55:00|5130.4|5120.4|5127.6|5117.6|5130.6|5120.6|5126.4|5116.4|69
1588608000000|2020-05-04 16:00:00|5127.9|5117.9|5127.5|5117.5|5131.4|5121.4|5126.3|5116.3|72
1588608300000|2020-05-04 16:05:00|5127.6|5117.6|5129.9|5119.9|5129.9|5119.9|5126.9|5116.9|75
1588608600000|2020-05-04 16:10:00|5130.4|5120.4|5129.6|5119.6|5133.6|5123.6|5129.1|5119.1|65
1588608900000|2020-05-04 16:15:00|5130.1|5120.1|5132|5122|5132.9|5122.9|5129.4|5119.4|48
1588609200000|2020-05-04 16:20:00|5131.9|5121.9|5132.8|5122.8|5132.8|5122.8|5131.5|5121.5|31
1588609500000|2020-05-04 16:25:00|5132.5|5122.5|5128.4|5118.4|5135.5|5125.5|5128.4|5118.4|59
1588609800000|2020-05-04 16:30:00|5128.6|5118.6|5127.1|5117.1|5132.6|5122.6|5126|5116|89
1588610100000|2020-05-04 16:35:00|5127.5|5117.5|5123.6|5113.6|5128.9|5118.9|5123.1|5113.1|72
1588610400000|2020-05-04 16:40:00|5123.9|5113.9|5128.1|5118.1|5128.1|5118.1|5122.4|5112.4|85
1588610700000|2020-05-04 16:45:00|5128|5118|5127.9|5117.9|5130.5|5120.5|5127.6|5117.6|65
1588611000000|2020-05-04 16:50:00|5128|5118|5124.8|5114.8|5128.4|5118.4|5124.6|5114.6|85
1588611300000|2020-05-04 16:55:00|5124.5|5114.5|5130.4|5120.4|5130.9|5120.9|5123.6|5113.6|114
1588636800000|2020-05-05 00:00:00|5163|5153|5169.9|5159.9|5170.4|5160.4|5161.8|5151.8|71
1588637100000|2020-05-05 00:05:00|5170.5|5160.5|5172.1|5162.1|5172.1|5162.1|5165.1|5155.1|45
1588637400000|2020-05-05 00:10:00|5171.9|5161.9|5172.5|5162.5|5175.9|5165.9|5170.8|5160.8|50
1588637700000|2020-05-05 00:15:00|5172.9|5162.9|5173.4|5163.4|5177|5167|5171.6|5161.6|51
1588638000000|2020-05-05 00:20:00|5174|5164|5171.9|5161.9|5176.6|5166.6|5171.3|5161.3|49
1588638300000|2020-05-05 00:25:00|5171.6|5161.6|5168.9|5158.9|5173.1|5163.1|5167.8|5157.8|40
1588638600000|2020-05-05 00:30:00|5168.6|5158.6|5171.5|5161.5|5171.9|5161.9|5167.6|5157.6|44
1588638900000|2020-05-05 00:35:00|5172|5162|5164.5|5154.5|5172.3|5162.3|5164.5|5154.5|54
1588639200000|2020-05-05 00:40:00|5164.8|5154.8|5165.9|5155.9|5167.9|5157.9|5163.8|5153.8|54
1588639500000|2020-05-05 00:45:00|5166.1|5156.1|5175.4|5165.4|5175.4|5165.4|5165.8|5155.8|31
1588639800000|2020-05-05 00:50:00|5175.8|5165.8|5188.4|5178.4|5188.5|5178.5|5173.8|5163.8|49
1588640100000|2020-05-05 00:55:00|5188.1|5178.1|5187.4|5177.4|5189.3|5179.3|5184.1|5174.1|87
1588640400000|2020-05-05 01:00:00|5186.9|5176.9|5186.1|5176.1|5190.5|5180.5|5185.5|5175.5|51
1588640700000|2020-05-05 01:05:00|5185.9|5175.9|5183.5|5173.5|5185.9|5175.9|5182.4|5172.4|27
1588641000000|2020-05-05 01:10:00|5183.8|5173.8|5182.3|5172.3|5184.1|5174.1|5179.8|5169.8|38
1588641300000|2020-05-05 01:15:00|5182.5|5172.5|5182.6|5172.6|5183.5|5173.5|5182.1|5172.1|53
1588641600000|2020-05-05 01:20:00|5182.4|5172.4|5182.4|5172.4|5184|5174|5182.1|5172.1|42
1588641900000|2020-05-05 01:25:00|5182.6|5172.6|5178.9|5168.9|5183.3|5173.3|5178.1|5168.1|31
1588642200000|2020-05-05 01:30:00|5179|5169|5180.4|5170.4|5181.3|5171.3|5179|5169|29
1588642500000|2020-05-05 01:35:00|5180.9|5170.9|5177.8|5167.8|5182.4|5172.4|5177.3|5167.3|48
1588642800000|2020-05-05 01:40:00|5177.9|5167.9|5181.6|5171.6|5181.6|5171.6|5177.9|5167.9|50
1588643100000|2020-05-05 01:45:00|5181.8|5171.8|5189.9|5179.9|5190.9|5180.9|5180.4|5170.4|42
1588643400000|2020-05-05 01:50:00|5189.5|5179.5|5183.1|5173.1|5189.5|5179.5|5182.8|5172.8|50
1588643700000|2020-05-05 01:55:00|5183.4|5173.4|5184.1|5174.1|5185.1|5175.1|5183.4|5173.4|21
1588644000000|2020-05-05 02:00:00|5183.9|5173.9|5181.5|5171.5|5183.9|5173.9|5180.9|5170.9|43
1588644300000|2020-05-05 02:05:00|5181.4|5171.4|5180.9|5170.9|5182.4|5172.4|5180.1|5170.1|57
1588644600000|2020-05-05 02:10:00|5181.1|5171.1|5182.9|5172.9|5183.1|5173.1|5181.1|5171.1|50
1588644900000|2020-05-05 02:15:00|5183.1|5173.1|5181.8|5171.8|5183.1|5173.1|5181.8|5171.8|22
1588645200000|2020-05-05 02:20:00|5182.1|5172.1|5181.9|5171.9|5184.3|5174.3|5180.8|5170.8|35
1588645500000|2020-05-05 02:25:00|5182.1|5172.1|5181.4|5171.4|5182.3|5172.3|5180.3|5170.3|28
1588645800000|2020-05-05 02:30:00|5181.1|5171.1|5179.1|5169.1|5181.9|5171.9|5178.4|5168.4|35
1588646100000|2020-05-05 02:35:00|5179.3|5169.3|5179.8|5169.8|5180.8|5170.8|5178.9|5168.9|29
1588646400000|2020-05-05 02:40:00|5179.9|5169.9|5179.9|5169.9|5180.3|5170.3|5178.9|5168.9|18
1588646700000|2020-05-05 02:45:00|5179.8|5169.8|5177.4|5167.4|5179.9|5169.9|5176.9|5166.9|26
1588647000000|2020-05-05 02:50:00|5177.6|5167.6|5177.8|5167.8|5177.8|5167.8|5176.8|5166.8|27
1588647300000|2020-05-05 02:55:00|5177.5|5167.5|5178.1|5168.1|5178.5|5168.5|5176.8|5166.8|23
1588647600000|2020-05-05 03:00:00|5178|5168|5176.6|5166.6|5178.3|5168.3|5175.4|5165.4|28
1588647900000|2020-05-05 03:05:00|5176.9|5166.9|5178.3|5168.3|5178.3|5168.3|5175.6|5165.6|22
1588648200000|2020-05-05 03:10:00|5178|5168|5174.4|5164.4|5178|5168|5174.4|5164.4|27
1588648500000|2020-05-05 03:15:00|5174|5164|5174.3|5164.3|5174.5|5164.5|5173.3|5163.3|26
1588648800000|2020-05-05 03:20:00|5174.1|5164.1|5173.4|5163.4|5175.5|5165.5|5173.4|5163.4|29
1588649100000|2020-05-05 03:25:00|5173.6|5163.6|5173.3|5163.3|5174.3|5164.3|5172.1|5162.1|26
1588649400000|2020-05-05 03:30:00|5173|5163|5173|5163|5174.4|5164.4|5173|5163|18
1588649700000|2020-05-05 03:35:00|5173.3|5163.3|5171.9|5161.9|5173.3|5163.3|5171.5|5161.5|28
1588650000000|2020-05-05 03:40:00|5172.1|5162.1|5173.5|5163.5|5174.3|5164.3|5172.1|5162.1|23
1588650300000|2020-05-05 03:45:00|5173.8|5163.8|5175.3|5165.3|5175.3|5165.3|5173.6|5163.6|15
1588650600000|2020-05-05 03:50:00|5174.9|5164.9|5173.9|5163.9|5175.3|5165.3|5173.9|5163.9|16
1588650900000|2020-05-05 03:55:00|5174|5164|5175.3|5165.3|5175.5|5165.5|5174|5164|32
1588651200000|2020-05-05 04:00:00|5175|5165|5175.3|5165.3|5175.5|5165.5|5174.4|5164.4|16
1588651500000|2020-05-05 04:05:00|5175.5|5165.5|5175.5|5165.5|5175.5|5165.5|5174.9|5164.9|16
1588651800000|2020-05-05 04:10:00|5175.8|5165.8|5175.9|5165.9|5176.1|5166.1|5174.8|5164.8|24
1588652100000|2020-05-05 04:15:00|5176.1|5166.1|5175.6|5165.6|5176.4|5166.4|5175.4|5165.4|7
1588652400000|2020-05-05 04:20:00|5175.4|5165.4|5174.5|5164.5|5175.4|5165.4|5173.9|5163.9|13
1588652700000|2020-05-05 04:25:00|5174.4|5164.4|5173.6|5163.6|5174.4|5164.4|5173.4|5163.4|6
1588653000000|2020-05-05 04:30:00|5173.9|5163.9|5166.9|5156.9|5174.5|5164.5|5166.6|5156.6|49
1588653300000|2020-05-05 04:35:00|5166.6|5156.6|5167.9|5157.9|5167.9|5157.9|5166.3|5156.3|37
1588653600000|2020-05-05 04:40:00|5168.3|5158.3|5169.9|5159.9|5169.9|5159.9|5168.1|5158.1|16
1588653900000|2020-05-05 04:45:00|5170|5160|5169.8|5159.8|5170|5160|5169.8|5159.8|2
1588654200000|2020-05-05 04:50:00|5170.1|5160.1|5171.6|5161.6|5171.6|5161.6|5170.1|5160.1|12
1588654500000|2020-05-05 04:55:00|5171.9|5161.9|5173.5|5163.5|5176.1|5166.1|5171.9|5161.9|36
1588654800000|2020-05-05 05:00:00|5173.3|5163.3|5176.4|5166.4|5178.3|5168.3|5172.5|5162.5|43
1588655100000|2020-05-05 05:05:00|5176.9|5166.9|5174.6|5164.6|5177.5|5167.5|5174.6|5164.6|45
1588655400000|2020-05-05 05:10:00|5174.4|5164.4|5174.4|5164.4|5176.8|5166.8|5173.6|5163.6|32
1588655700000|2020-05-05 05:15:00|5174.3|5164.3|5168.5|5158.5|5175.5|5165.5|5168.5|5158.5|54
1588656000000|2020-05-05 05:20:00|5168.8|5158.8|5168.9|5158.9|5168.9|5158.9|5167.9|5157.9|23
1588656300000|2020-05-05 05:25:00|5169.1|5159.1|5169.8|5159.8|5169.9|5159.9|5167.1|5157.1|52
1588656600000|2020-05-05 05:30:00|5169.5|5159.5|5163.4|5153.4|5170.4|5160.4|5163.4|5153.4|48
1588656900000|2020-05-05 05:35:00|5163.6|5153.6|5166.3|5156.3|5166.3|5156.3|5162|5152|24
1588657200000|2020-05-05 05:40:00|5166|5156|5168.5|5158.5|5168.5|5158.5|5165.9|5155.9|32
1588657500000|2020-05-05 05:45:00|5168.4|5158.4|5169.4|5159.4|5169.9|5159.9|5168.4|5158.4|21
1588657800000|2020-05-05 05:50:00|5169.1|5159.1|5170.1|5160.1|5170.1|5160.1|5167.6|5157.6|26
1588658100000|2020-05-05 05:55:00|5170.4|5160.4|5173|5163|5173.5|5163.5|5170.4|5160.4|32
1588658400000|2020-05-05 06:00:00|5171.9|5161.9|5177.5|5167.5|5178.8|5168.8|5169.6|5159.6|76
1588658700000|2020-05-05 06:05:00|5177.3|5167.3|5182.5|5172.5|5182.8|5172.8|5176.6|5166.6|44
1588659000000|2020-05-05 06:10:00|5182.9|5172.9|5180.1|5170.1|5187.9|5177.9|5178|5168|89
1588659300000|2020-05-05 06:15:00|5179.8|5169.8|5181.9|5171.9|5182.4|5172.4|5176.4|5166.4|53
1588659600000|2020-05-05 06:20:00|5181.6|5171.6|5173.4|5163.4|5181.8|5171.8|5172.9|5162.9|56
1588659900000|2020-05-05 06:25:00|5173.1|5163.1|5172|5162|5173.4|5163.4|5167.4|5157.4|65
1588660200000|2020-05-05 06:30:00|5171.9|5161.9|5164.4|5154.4|5174.4|5164.4|5164.4|5154.4|52
1588660500000|2020-05-05 06:35:00|5165|5155|5157.6|5147.6|5165|5155|5157.6|5147.6|79
1588660800000|2020-05-05 06:40:00|5157.9|5147.9|5149.9|5139.9|5158|5148|5147|5137|74
1588661100000|2020-05-05 06:45:00|5150.4|5140.4|5144.3|5134.3|5153.9|5143.9|5144.1|5134.1|101
1588661400000|2020-05-05 06:50:00|5144.5|5134.5|5148.6|5138.6|5151.1|5141.1|5144.3|5134.3|77
1588661700000|2020-05-05 06:55:00|5148.9|5138.9|5147.6|5137.6|5148.9|5138.9|5143.6|5133.6|65
1588662000000|2020-05-05 07:00:00|5147.9|5137.9|5146.6|5136.6|5147.9|5137.9|5141.4|5131.4|145
1588662300000|2020-05-05 07:05:00|5146.4|5136.4|5149.6|5139.6|5152.4|5142.4|5144.9|5134.9|109
1588662600000|2020-05-05 07:10:00|5149.8|5139.8|5151.4|5141.4|5152.9|5142.9|5146.4|5136.4|104
1588662900000|2020-05-05 07:15:00|5151.6|5141.6|5149.6|5139.6|5156.1|5146.1|5148.6|5138.6|111
1588663200000|2020-05-05 07:20:00|5149.9|5139.9|5150.4|5140.4|5151.6|5141.6|5148.6|5138.6|100
1588663500000|2020-05-05 07:25:00|5150.3|5140.3|5159.4|5149.4|5160.5|5150.5|5150.3|5140.3|127
1588663800000|2020-05-05 07:30:00|5159.9|5149.9|5163.4|5153.4|5166|5156|5159.4|5149.4|105
1588664100000|2020-05-05 07:35:00|5163.1|5153.1|5160.5|5150.5|5163.9|5153.9|5159.4|5149.4|127
1588664400000|2020-05-05 07:40:00|5160.6|5150.6|5155.1|5145.1|5161.9|5151.9|5155.1|5145.1|75
1588664700000|2020-05-05 07:45:00|5155.4|5145.4|5150.6|5140.6|5156.6|5146.6|5150.6|5140.6|83
1588665000000|2020-05-05 07:50:00|5150.9|5140.9|5148.4|5138.4|5151.1|5141.1|5147.1|5137.1|75
1588665300000|2020-05-05 07:55:00|5148.6|5138.6|5147.8|5137.8|5149.4|5139.4|5147.5|5137.5|56
1588665600000|2020-05-05 08:00:00|5147.6|5137.6|5157.3|5147.3|5159.8|5149.8|5146.9|5136.9|92
1588665900000|2020-05-05 08:05:00|5157.4|5147.4|5163.1|5153.1|5163.9|5153.9|5157.4|5147.4|129
1588666200000|2020-05-05 08:10:00|5162.9|5152.9|5157.9|5147.9|5166.9|5156.9|5157.6|5147.6|98
1588666500000|2020-05-05 08:15:00|5157.6|5147.6|5152|5142|5157.9|5147.9|5148.3|5138.3|155
1588666800000|2020-05-05 08:20:00|5152.3|5142.3|5152.1|5142.1|5154.6|5144.6|5146.5|5136.5|94
1588667100000|2020-05-05 08:25:00|5152.5|5142.5|5154.4|5144.4|5157.5|5147.5|5152.5|5142.5|96
1588667400000|2020-05-05 08:30:00|5154.6|5144.6|5145.8|5135.8|5154.9|5144.9|5143.4|5133.4|113
1588667700000|2020-05-05 08:35:00|5145.9|5135.9|5144.6|5134.6|5149.1|5139.1|5143.9|5133.9|73
1588668000000|2020-05-05 08:40:00|5144.5|5134.5|5142.6|5132.6|5144.6|5134.6|5139.4|5129.4|118
1588668300000|2020-05-05 08:45:00|5142.8|5132.8|5139.3|5129.3|5143.1|5133.1|5136.6|5126.6|131
1588668600000|2020-05-05 08:50:00|5139.1|5129.1|5138.6|5128.6|5142.9|5132.9|5138.4|5128.4|88
1588668900000|2020-05-05 08:55:00|5139.1|5129.1|5135.6|5125.6|5139.5|5129.5|5134.1|5124.1|45
1588669200000|2020-05-05 09:00:00|5135.4|5125.4|5135.6|5125.6|5139.9|5129.9|5134.4|5124.4|81
1588669500000|2020-05-05 09:05:00|5136.4|5126.4|5139.8|5129.8|5140.6|5130.6|5136.1|5126.1|89
1588669800000|2020-05-05 09:10:00|5139.6|5129.6|5138.1|5128.1|5139.8|5129.8|5136.6|5126.6|32
1588670100000|2020-05-05 09:15:00|5138.4|5128.4|5139.1|5129.1|5141.3|5131.3|5137.9|5127.9|80
1588670400000|2020-05-05 09:20:00|5138.9|5128.9|5137.9|5127.9|5138.9|5128.9|5137|5127|60
1588670700000|2020-05-05 09:25:00|5137.6|5127.6|5137.1|5127.1|5140.6|5130.6|5136.1|5126.1|103
1588671000000|2020-05-05 09:30:00|5137.4|5127.4|5139.9|5129.9|5140.4|5130.4|5136.1|5126.1|118
1588671300000|2020-05-05 09:35:00|5140.1|5130.1|5139.1|5129.1|5140.6|5130.6|5136.9|5126.9|77
1588671600000|2020-05-05 09:40:00|5139.6|5129.6|5140.8|5130.8|5140.9|5130.9|5138.4|5128.4|77
1588671900000|2020-05-05 09:45:00|5140.4|5130.4|5142.1|5132.1|5142.4|5132.4|5138.6|5128.6|65
1588672200000|2020-05-05 09:50:00|5142.3|5132.3|5142.4|5132.4|5144.1|5134.1|5140.8|5130.8|75
1588672500000|2020-05-05 09:55:00|5142.6|5132.6|5144.4|5134.4|5144.9|5134.9|5141.8|5131.8|89
1588672800000|2020-05-05 10:00:00|5144.3|5134.3|5145|5135|5147|5137|5142.3|5132.3|112
1588673100000|2020-05-05 10:05:00|5144.8|5134.8|5143.1|5133.1|5146.6|5136.6|5142.4|5132.4|97
1588673400000|2020-05-05 10:10:00|5143.3|5133.3|5140.9|5130.9|5145.9|5135.9|5140.4|5130.4|106
1588673700000|2020-05-05 10:15:00|5141.1|5131.1|5140|5130|5141.6|5131.6|5138.9|5128.9|62
1588674000000|2020-05-05 10:20:00|5140.4|5130.4|5141.1|5131.1|5141.4|5131.4|5139.4|5129.4|65
1588674300000|2020-05-05 10:25:00|5141|5131|5142.3|5132.3|5142.5|5132.5|5139.9|5129.9|87
1588674600000|2020-05-05 10:30:00|5142.5|5132.5|5145.9|5135.9|5147.3|5137.3|5141.4|5131.4|90
1588674900000|2020-05-05 10:35:00|5146.3|5136.3|5145.9|5135.9|5146.9|5136.9|5142.8|5132.8|54
1588675200000|2020-05-05 10:40:00|5146.1|5136.1|5146.6|5136.6|5149.3|5139.3|5145.6|5135.6|45
1588675500000|2020-05-05 10:45:00|5145.4|5135.4|5142.9|5132.9|5145.9|5135.9|5142.3|5132.3|41
1588675800000|2020-05-05 10:50:00|5142.6|5132.6|5144.9|5134.9|5144.9|5134.9|5141.9|5131.9|54
1588676100000|2020-05-05 10:55:00|5144.6|5134.6|5146.6|5136.6|5147.3|5137.3|5143.8|5133.8|45
1588676400000|2020-05-05 11:00:00|5146.9|5136.9|5140.9|5130.9|5147.1|5137.1|5140.9|5130.9|52
1588676700000|2020-05-05 11:05:00|5141.4|5131.4|5146|5136|5146.6|5136.6|5140.6|5130.6|67
1588677000000|2020-05-05 11:10:00|5146.1|5136.1|5150.5|5140.5|5151.3|5141.3|5145.9|5135.9|80
1588677300000|2020-05-05 11:15:00|5150.6|5140.6|5146.1|5136.1|5150.9|5140.9|5145.9|5135.9|79
1588677600000|2020-05-05 11:20:00|5146.4|5136.4|5148|5138|5148.3|5138.3|5146.4|5136.4|42
1588677900000|2020-05-05 11:25:00|5148.4|5138.4|5148.5|5138.5|5150|5140|5147.1|5137.1|71
1588678200000|2020-05-05 11:30:00|5148.8|5138.8|5148.9|5138.9|5149.4|5139.4|5144.5|5134.5|181
1588678500000|2020-05-05 11:35:00|5149.1|5139.1|5154.6|5144.6|5155.6|5145.6|5149.1|5139.1|111
1588678800000|2020-05-05 11:40:00|5154.9|5144.9|5156.1|5146.1|5156.9|5146.9|5151.9|5141.9|84
1588679100000|2020-05-05 11:45:00|5156.4|5146.4|5159.1|5149.1|5159.8|5149.8|5155.9|5145.9|94
1588679400000|2020-05-05 11:50:00|5159.4|5149.4|5156.6|5146.6|5164|5154|5156.6|5146.6|80
1588679700000|2020-05-05 11:55:00|5156.9|5146.9|5152|5142|5157.1|5147.1|5152|5142|108
1588680000000|2020-05-05 12:00:00|5152.1|5142.1|5146.4|5136.4|5153|5143|5143.4|5133.4|139
1588680300000|2020-05-05 12:05:00|5146.1|5136.1|5153.1|5143.1|5153.4|5143.4|5144.9|5134.9|102
1588680600000|2020-05-05 12:10:00|5153.4|5143.4|5147.9|5137.9|5154.1|5144.1|5147.4|5137.4|88
1588680900000|2020-05-05 12:15:00|5147.6|5137.6|5142.5|5132.5|5147.6|5137.6|5141.1|5131.1|101
1588681200000|2020-05-05 12:20:00|5142.3|5132.3|5136.9|5126.9|5142.3|5132.3|5135.4|5125.4|93
1588681500000|2020-05-05 12:25:00|5136.8|5126.8|5141.4|5131.4|5141.5|5131.5|5133.4|5123.4|77
1588681800000|2020-05-05 12:30:00|5141.5|5131.5|5145.6|5135.6|5147.1|5137.1|5139.5|5129.5|71
1588682100000|2020-05-05 12:35:00|5145.8|5135.8|5146.9|5136.9|5150.1|5140.1|5145.5|5135.5|78
1588682400000|2020-05-05 12:40:00|5146.6|5136.6|5142.6|5132.6|5146.6|5136.6|5140.4|5130.4|77
1588682700000|2020-05-05 12:45:00|5142.9|5132.9|5140.1|5130.1|5145.1|5135.1|5137.8|5127.8|79
1588683000000|2020-05-05 12:50:00|5140.6|5130.6|5144.9|5134.9|5145.3|5135.3|5140.6|5130.6|76
1588683300000|2020-05-05 12:55:00|5145|5135|5144.4|5134.4|5145.6|5135.6|5139.6|5129.6|68
1588683600000|2020-05-05 13:00:00|5144.6|5134.6|5142.6|5132.6|5145|5135|5140.1|5130.1|98
1588683900000|2020-05-05 13:05:00|5142.9|5132.9|5148.6|5138.6|5148.8|5138.8|5142.4|5132.4|112
1588684200000|2020-05-05 13:10:00|5148.9|5138.9|5150.1|5140.1|5154|5144|5148.9|5138.9|79
1588684500000|2020-05-05 13:15:00|5150.4|5140.4|5149.1|5139.1|5151.8|5141.8|5148.4|5138.4|74
1588684800000|2020-05-05 13:20:00|5148.9|5138.9|5144.3|5134.3|5149.4|5139.4|5143.6|5133.6|93
1588685100000|2020-05-05 13:25:00|5144.4|5134.4|5139.6|5129.6|5145.1|5135.1|5138.6|5128.6|107
1588685400000|2020-05-05 13:30:00|5139.9|5129.9|5146.4|5136.4|5148.5|5138.5|5137.4|5127.4|207
1588685700000|2020-05-05 13:35:00|5146.6|5136.6|5147.4|5137.4|5150.1|5140.1|5146.6|5136.6|129
1588686000000|2020-05-05 13:40:00|5147.1|5137.1|5157.1|5147.1|5158.9|5148.9|5147.1|5137.1|162
1588686300000|2020-05-05 13:45:00|5156.9|5146.9|5161.4|5151.4|5161.6|5151.6|5156.4|5146.4|144
1588686600000|2020-05-05 13:50:00|5161.6|5151.6|5155.8|5145.8|5163.6|5153.6|5153.6|5143.6|175
1588686900000|2020-05-05 13:55:00|5156.1|5146.1|5151.5|5141.5|5159.4|5149.4|5147.6|5137.6|108
1588687200000|2020-05-05 14:00:00|5150.4|5140.4|5142|5132|5154.4|5144.4|5141.1|5131.1|205
1588687500000|2020-05-05 14:05:00|5141.6|5131.6|5146.1|5136.1|5146.6|5136.6|5140.3|5130.3|141
1588687800000|2020-05-05 14:10:00|5145.9|5135.9|5143.4|5133.4|5146.1|5136.1|5141.6|5131.6|135
1588688100000|2020-05-05 14:15:00|5143.3|5133.3|5148.9|5138.9|5148.9|5138.9|5141.6|5131.6|118
1588688400000|2020-05-05 14:20:00|5148.8|5138.8|5144.3|5134.3|5149.9|5139.9|5142.9|5132.9|131
1588688700000|2020-05-05 14:25:00|5144.4|5134.4|5130.4|5120.4|5146|5136|5130.4|5120.4|225
1588689000000|2020-05-05 14:30:00|5130.1|5120.1|5132.4|5122.4|5132.4|5122.4|5123.1|5113.1|255
1588689300000|2020-05-05 14:35:00|5132.3|5122.3|5129.4|5119.4|5133.4|5123.4|5128.1|5118.1|113
1588689600000|2020-05-05 14:40:00|5129.6|5119.6|5125.8|5115.8|5131.4|5121.4|5124.4|5114.4|137
1588689900000|2020-05-05 14:45:00|5125.9|5115.9|5124.1|5114.1|5126.4|5116.4|5121.6|5111.6|118
1588690200000|2020-05-05 14:50:00|5123.6|5113.6|5128.1|5118.1|5132.4|5122.4|5123.6|5113.6|103
1588690500000|2020-05-05 14:55:00|5128|5118|5126.4|5116.4|5131.4|5121.4|5124.8|5114.8|114
1588690800000|2020-05-05 15:00:00|5125.9|5115.9|5128.1|5118.1|5128.4|5118.4|5124.9|5114.9|80
1588691100000|2020-05-05 15:05:00|5127.9|5117.9|5128|5118|5128.4|5118.4|5126.1|5116.1|81
1588691400000|2020-05-05 15:10:00|5128.1|5118.1|5129.9|5119.9|5130.1|5120.1|5126.9|5116.9|69
1588691700000|2020-05-05 15:15:00|5130.1|5120.1|5136.4|5126.4|5137.9|5127.9|5130.1|5120.1|135
1588692000000|2020-05-05 15:20:00|5136.1|5126.1|5143.6|5133.6|5145.3|5135.3|5135.9|5125.9|75
1588692300000|2020-05-05 15:25:00|5143.4|5133.4|5143.4|5133.4|5143.4|5133.4|5138.9|5128.9|93
1588692600000|2020-05-05 15:30:00|5143.1|5133.1|5143.3|5133.3|5145.4|5135.4|5140.4|5130.4|91
1588692900000|2020-05-05 15:35:00|5143|5133|5143.6|5133.6|5145.4|5135.4|5142.1|5132.1|67
1588693200000|2020-05-05 15:40:00|5143.8|5133.8|5158.1|5148.1|5158.4|5148.4|5141.6|5131.6|151
1588693500000|2020-05-05 15:45:00|5157.9|5147.9|5164.4|5154.4|5168.5|5158.5|5155.9|5145.9|189
1588693800000|2020-05-05 15:50:00|5164.9|5154.9|5163|5153|5166.4|5156.4|5161.6|5151.6|93
1588694100000|2020-05-05 15:55:00|5163.3|5153.3|5166.3|5156.3|5166.3|5156.3|5159.9|5149.9|94
1588694400000|2020-05-05 16:00:00|5165.9|5155.9|5173.8|5163.8|5179.4|5169.4|5165.6|5155.6|108
1588694700000|2020-05-05 16:05:00|5173.3|5163.3|5178.4|5168.4|5183.8|5173.8|5173.3|5163.3|125
1588695000000|2020-05-05 16:10:00|5178.6|5168.6|5175|5165|5179.1|5169.1|5172.4|5162.4|64
1588695300000|2020-05-05 16:15:00|5174.9|5164.9|5181.9|5171.9|5182.4|5172.4|5174.1|5164.1|67
1588695600000|2020-05-05 16:20:00|5182|5172|5179.5|5169.5|5182.1|5172.1|5179.1|5169.1|72
1588695900000|2020-05-05 16:25:00|5179.6|5169.6|5180.4|5170.4|5182.9|5172.9|5178.4|5168.4|86
1588696200000|2020-05-05 16:30:00|5180.6|5170.6|5182.6|5172.6|5186.1|5176.1|5180.6|5170.6|128
1588696500000|2020-05-05 16:35:00|5182.4|5172.4|5180.6|5170.6|5183|5173|5178.3|5168.3|75
1588696800000|2020-05-05 16:40:00|5180.8|5170.8|5177.8|5167.8|5182.6|5172.6|5174.4|5164.4|106
1588697100000|2020-05-05 16:45:00|5178.1|5168.1|5180.1|5170.1|5181.9|5171.9|5176.9|5166.9|77
1588697400000|2020-05-05 16:50:00|5180.6|5170.6|5182.6|5172.6|5182.9|5172.9|5175.9|5165.9|79
1588697700000|2020-05-05 16:55:00|5182.9|5172.9|5179.6|5169.6|5182.9|5172.9|5175.9|5165.9|84
1588723200000|2020-05-06 00:00:00|5174.8|5164.8|5176.3|5166.3|5178|5168|5174.6|5164.6|38
1588723500000|2020-05-06 00:05:00|5176|5166|5173.6|5163.6|5176.8|5166.8|5173.3|5163.3|34
1588723800000|2020-05-06 00:10:00|5173.5|5163.5|5176.3|5166.3|5177.1|5167.1|5170.8|5160.8|60
1588724100000|2020-05-06 00:15:00|5176|5166|5163.6|5153.6|5176.3|5166.3|5162.9|5152.9|66
1588724400000|2020-05-06 00:20:00|5163.8|5153.8|5163.6|5153.6|5168.1|5158.1|5163|5153|77
1588724700000|2020-05-06 00:25:00|5163.9|5153.9|5165.1|5155.1|5167.5|5157.5|5162.9|5152.9|75
1588725000000|2020-05-06 00:30:00|5164.9|5154.9|5162.4|5152.4|5165.8|5155.8|5160.9|5150.9|85
1588725300000|2020-05-06 00:35:00|5162.9|5152.9|5173.1|5163.1|5173.1|5163.1|5162.4|5152.4|73
1588725600000|2020-05-06 00:40:00|5172.9|5162.9|5170.1|5160.1|5172.9|5162.9|5168.1|5158.1|79
1588725900000|2020-05-06 00:45:00|5169.9|5159.9|5166.9|5156.9|5170.1|5160.1|5166.6|5156.6|38
1588726200000|2020-05-06 00:50:00|5167.4|5157.4|5150.9|5140.9|5167.6|5157.6|5150.9|5140.9|121
1588726500000|2020-05-06 00:55:00|5151.3|5141.3|5162.1|5152.1|5165.4|5155.4|5151.3|5141.3|144
1588726800000|2020-05-06 01:00:00|5162.3|5152.3|5180.6|5170.6|5193.6|5183.6|5162.3|5152.3|544
1588727100000|2020-05-06 01:05:00|5180.9|5170.9|5166.6|5156.6|5181.1|5171.1|5164.1|5154.1|306
1588727400000|2020-05-06 01:10:00|5166.9|5156.9|5164.6|5154.6|5171|5161|5163|5153|223
1588727700000|2020-05-06 01:15:00|5164.4|5154.4|5169.4|5159.4|5169.5|5159.5|5161.4|5151.4|175
1588728000000|2020-05-06 01:20:00|5169.6|5159.6|5176.4|5166.4|5178.5|5168.5|5166.1|5156.1|225
1588728300000|2020-05-06 01:25:00|5176.3|5166.3|5183.8|5173.8|5185.9|5175.9|5175.4|5165.4|257
1588728600000|2020-05-06 01:30:00|5184.3|5174.3|5189.1|5179.1|5191.3|5181.3|5183.9|5173.9|201
1588728900000|2020-05-06 01:35:00|5189.3|5179.3|5187.3|5177.3|5190.9|5180.9|5184.6|5174.6|136
1588729200000|2020-05-06 01:40:00|5187.5|5177.5|5187|5177|5190.1|5180.1|5186.4|5176.4|151
1588729500000|2020-05-06 01:45:00|5187.3|5177.3|5189|5179|5192.1|5182.1|5187.3|5177.3|94
1588729800000|2020-05-06 01:50:00|5189.5|5179.5|5196.5|5186.5|5196.5|5186.5|5189.1|5179.1|127
1588730100000|2020-05-06 01:55:00|5196.6|5186.6|5199|5189|5199.4|5189.4|5195.4|5185.4|86
1588730400000|2020-05-06 02:00:00|5198.9|5188.9|5199.9|5189.9|5200.9|5190.9|5197.6|5187.6|103
1588730700000|2020-05-06 02:05:00|5199.5|5189.5|5204.4|5194.4|5204.4|5194.4|5199.5|5189.5|97
1588731000000|2020-05-06 02:10:00|5206.9|5196.9|5201.8|5191.8|5209.4|5199.4|5200.4|5190.4|114
1588731300000|2020-05-06 02:15:00|5201.9|5191.9|5197.5|5187.5|5201.9|5191.9|5193.6|5183.6|87
1588731600000|2020-05-06 02:20:00|5198.1|5188.1|5198.8|5188.8|5200.4|5190.4|5196.8|5186.8|53
1588731900000|2020-05-06 02:25:00|5198.5|5188.5|5200.1|5190.1|5200.6|5190.6|5198.4|5188.4|66
1588732200000|2020-05-06 02:30:00|5200.4|5190.4|5202|5192|5202.1|5192.1|5197.9|5187.9|140
1588732500000|2020-05-06 02:35:00|5201.1|5191.1|5200.8|5190.8|5205|5195|5199.6|5189.6|82
1588732800000|2020-05-06 02:40:00|5201.1|5191.1|5202.6|5192.6|5204.9|5194.9|5201.1|5191.1|71
1588733100000|2020-05-06 02:45:00|5202.4|5192.4|5207.4|5197.4|5207.4|5197.4|5201.5|5191.5|97
1588733400000|2020-05-06 02:50:00|5207.6|5197.6|5209.4|5199.4|5209.4|5199.4|5205.9|5195.9|109
1588733700000|2020-05-06 02:55:00|5209.6|5199.6|5206.8|5196.8|5211.5|5201.5|5204|5194|202
1588734000000|2020-05-06 03:00:00|5207|5197|5203.6|5193.6|5208.1|5198.1|5202.9|5192.9|118
1588734300000|2020-05-06 03:05:00|5204.1|5194.1|5203.1|5193.1|5205.6|5195.6|5202.3|5192.3|88
1588734600000|2020-05-06 03:10:00|5202.9|5192.9|5204.5|5194.5|5204.6|5194.6|5202.1|5192.1|44
1588734900000|2020-05-06 03:15:00|5204.8|5194.8|5205.5|5195.5|5206.1|5196.1|5203.8|5193.8|49
1588735200000|2020-05-06 03:20:00|5205.3|5195.3|5204.1|5194.1|5206.1|5196.1|5204.1|5194.1|53
1588735500000|2020-05-06 03:25:00|5204.4|5194.4|5205.3|5195.3|5205.5|5195.5|5204.1|5194.1|40
1588735800000|2020-05-06 03:30:00|5205|5195|5207.4|5197.4|5207.6|5197.6|5204.6|5194.6|32
1588736100000|2020-05-06 03:35:00|5207.1|5197.1|5205.8|5195.8|5207.4|5197.4|5205.8|5195.8|33
1588736400000|2020-05-06 03:40:00|5206|5196|5205.6|5195.6|5208.1|5198.1|5205.6|5195.6|21
1588736700000|2020-05-06 03:45:00|5205.4|5195.4|5199.1|5189.1|5205.4|5195.4|5198.8|5188.8|73
1588737000000|2020-05-06 03:50:00|5198.9|5188.9|5200.1|5190.1|5201.1|5191.1|5197.5|5187.5|44
1588737300000|2020-05-06 03:55:00|5200.4|5190.4|5202.1|5192.1|5202.5|5192.5|5200.1|5190.1|28
1588737600000|2020-05-06 04:00:00|5202.4|5192.4|5201.6|5191.6|5203.6|5193.6|5201.4|5191.4|33
1588737900000|2020-05-06 04:05:00|5201.4|5191.4|5199.1|5189.1|5201.4|5191.4|5199.1|5189.1|46
1588738200000|2020-05-06 04:10:00|5199.4|5189.4|5200|5190|5202.6|5192.6|5199.1|5189.1|56
1588738500000|2020-05-06 04:15:00|5200.4|5190.4|5202.1|5192.1|5202.6|5192.6|5198.9|5188.9|37
1588738800000|2020-05-06 04:20:00|5202.4|5192.4|5204.1|5194.1|5204.6|5194.6|5202.1|5192.1|39
1588739100000|2020-05-06 04:25:00|5204.4|5194.4|5205|5195|5205.9|5195.9|5204|5194|17
1588739400000|2020-05-06 04:30:00|5204.8|5194.8|5205.4|5195.4|5206.6|5196.6|5204|5194|30
1588739700000|2020-05-06 04:35:00|5205.6|5195.6|5206.5|5196.5|5207.3|5197.3|5205.4|5195.4|14
1588740000000|2020-05-06 04:40:00|5206.4|5196.4|5207.4|5197.4|5207.4|5197.4|5206.4|5196.4|21
1588740300000|2020-05-06 04:45:00|5207.6|5197.6|5206.4|5196.4|5207.9|5197.9|5206.4|5196.4|13
1588740600000|2020-05-06 04:50:00|5206.6|5196.6|5207.1|5197.1|5207.4|5197.4|5206.4|5196.4|10
1588740900000|2020-05-06 04:55:00|5206.9|5196.9|5207.4|5197.4|5207.5|5197.5|5206.1|5196.1|27
1588741200000|2020-05-06 05:00:00|5207.3|5197.3|5203.4|5193.4|5207.3|5197.3|5203.3|5193.3|26
1588741500000|2020-05-06 05:05:00|5202.8|5192.8|5205.9|5195.9|5208.5|5198.5|5201.3|5191.3|75
1588741800000|2020-05-06 05:10:00|5205.6|5195.6|5202.9|5192.9|5209|5199|5202.9|5192.9|45
1588742100000|2020-05-06 05:15:00|5203.1|5193.1|5203.1|5193.1|5206.6|5196.6|5201.1|5191.1|122
1588742400000|2020-05-06 05:20:00|5202.9|5192.9|5204.4|5194.4|5204.9|5194.9|5202.9|5192.9|43
1588742700000|2020-05-06 05:25:00|5204.1|5194.1|5202.4|5192.4|5204.1|5194.1|5201.3|5191.3|38
1588743000000|2020-05-06 05:30:00|5202.6|5192.6|5203.6|5193.6|5203.8|5193.8|5200.6|5190.6|80
1588743300000|2020-05-06 05:35:00|5203.8|5193.8|5207.9|5197.9|5209|5199|5203.8|5193.8|69
1588743600000|2020-05-06 05:40:00|5207.6|5197.6|5207.6|5197.6|5208.1|5198.1|5204.3|5194.3|98
1588743900000|2020-05-06 05:45:00|5207.9|5197.9|5209.6|5199.6|5215.6|5205.6|5206.6|5196.6|139
1588744200000|2020-05-06 05:50:00|5209.4|5199.4|5209.3|5199.3|5209.4|5199.4|5206.9|5196.9|100
1588744500000|2020-05-06 05:55:00|5209|5199|5212.4|5202.4|5212.4|5202.4|5206.9|5196.9|85
1588744800000|2020-05-06 06:00:00|5212.5|5202.5|5212.9|5202.9|5215.6|5205.6|5212.1|5202.1|133
1588745100000|2020-05-06 06:05:00|5213.1|5203.1|5210.4|5200.4|5214.9|5204.9|5210.4|5200.4|92
1588745400000|2020-05-06 06:10:00|5210.6|5200.6|5210.4|5200.4|5211.4|5201.4|5206.4|5196.4|123
1588745700000|2020-05-06 06:15:00|5209.9|5199.9|5212.9|5202.9|5212.9|5202.9|5208.9|5198.9|55
1588746000000|2020-05-06 06:20:00|5213.4|5203.4|5216.1|5206.1|5216.6|5206.6|5211.8|5201.8|139
1588746300000|2020-05-06 06:25:00|5215.6|5205.6|5216.8|5206.8|5221.1|5211.1|5215.6|5205.6|142
1588746600000|2020-05-06 06:30:00|5217|5207|5217.9|5207.9|5221.9|5211.9|5215.6|5205.6|120
1588746900000|2020-05-06 06:35:00|5218.1|5208.1|5223|5213|5223.6|5213.6|5217.1|5207.1|123
1588747200000|2020-05-06 06:40:00|5223.1|5213.1|5222.9|5212.9|5223.5|5213.5|5221.3|5211.3|104
1588747500000|2020-05-06 06:45:00|5222.6|5212.6|5218.9|5208.9|5222.6|5212.6|5217.6|5207.6|136
1588747800000|2020-05-06 06:50:00|5218.6|5208.6|5218.1|5208.1|5219.3|5209.3|5211.6|5201.6|170
1588748100000|2020-05-06 06:55:00|5218.4|5208.4|5214|5204|5219.9|5209.9|5213.4|5203.4|93
1588748400000|2020-05-06 07:00:00|5214.1|5204.1|5220|5210|5222.4|5212.4|5214.1|5204.1|109
1588748700000|2020-05-06 07:05:00|5220.3|5210.3|5217.4|5207.4|5222|5212|5216.6|5206.6|143
1588749000000|2020-05-06 07:10:00|5217.6|5207.6|5212.6|5202.6|5218.8|5208.8|5210.6|5200.6|127
1588749300000|2020-05-06 07:15:00|5213.4|5203.4|5217.4|5207.4|5218.9|5208.9|5211.1|5201.1|87
1588749600000|2020-05-06 07:20:00|5217.6|5207.6|5220.6|5210.6|5221.1|5211.1|5216.5|5206.5|70
1588749900000|2020-05-06 07:25:00|5220.9|5210.9|5216.8|5206.8|5221.9|5211.9|5215.6|5205.6|83
1588750200000|2020-05-06 07:30:00|5216.5|5206.5|5215.1|5205.1|5217.1|5207.1|5212.1|5202.1|85
1588750500000|2020-05-06 07:35:00|5214.9|5204.9|5215.4|5205.4|5216.1|5206.1|5212.9|5202.9|81
1588750800000|2020-05-06 07:40:00|5215.1|5205.1|5215.6|5205.6|5216.6|5206.6|5213.6|5203.6|70
1588751100000|2020-05-06 07:45:00|5215.9|5205.9|5218.8|5208.8|5218.8|5208.8|5213.8|5203.8|92
1588751400000|2020-05-06 07:50:00|5218.1|5208.1|5217.1|5207.1|5219.4|5209.4|5216.9|5206.9|45
1588751700000|2020-05-06 07:55:00|5217.3|5207.3|5214.8|5204.8|5217.9|5207.9|5214|5204|61
1588752000000|2020-05-06 08:00:00|5215|5205|5215.4|5205.4|5216.9|5206.9|5215|5205|39
1588752300000|2020-05-06 08:05:00|5215.6|5205.6|5219.3|5209.3|5219.6|5209.6|5215.4|5205.4|45
1588752600000|2020-05-06 08:10:00|5218.9|5208.9|5221.1|5211.1|5222.1|5212.1|5217.6|5207.6|61
1588752900000|2020-05-06 08:15:00|5221.4|5211.4|5219.6|5209.6|5221.9|5211.9|5218.1|5208.1|56
1588753200000|2020-05-06 08:20:00|5219.4|5209.4|5207.1|5197.1|5219.4|5209.4|5206.1|5196.1|77
1588753500000|2020-05-06 08:25:00|5206.9|5196.9|5206.9|5196.9|5210.5|5200.5|5206.6|5196.6|91
1588753800000|2020-05-06 08:30:00|5207.1|5197.1|5212.6|5202.6|5212.6|5202.6|5207.1|5197.1|61
1588754100000|2020-05-06 08:35:00|5213.1|5203.1|5209.4|5199.4|5215.4|5205.4|5208.6|5198.6|84
1588754400000|2020-05-06 08:40:00|5209.6|5199.6|5211.4|5201.4|5211.4|5201.4|5208.6|5198.6|64
1588754700000|2020-05-06 08:45:00|5211.1|5201.1|5211.4|5201.4|5211.6|5201.6|5210.1|5200.1|44
1588755000000|2020-05-06 08:50:00|5211.6|5201.6|5213.6|5203.6|5214.4|5204.4|5210.1|5200.1|67
1588755300000|2020-05-06 08:55:00|5213.5|5203.5|5213.1|5203.1|5213.8|5203.8|5212.3|5202.3|53
1588755600000|2020-05-06 09:00:00|5213.4|5203.4|5218.5|5208.5|5219.1|5209.1|5213.1|5203.1|75
1588755900000|2020-05-06 09:05:00|5218.6|5208.6|5219.4|5209.4|5220.4|5210.4|5216.4|5206.4|74
1588756200000|2020-05-06 09:10:00|5219.6|5209.6|5217.4|5207.4|5219.6|5209.6|5217.4|5207.4|24
1588756500000|2020-05-06 09:15:00|5217.6|5207.6|5218.9|5208.9|5219.1|5209.1|5217.4|5207.4|33
1588756800000|2020-05-06 09:20:00|5218.6|5208.6|5218.9|5208.9|5219.6|5209.6|5218.1|5208.1|18
1588757100000|2020-05-06 09:25:00|5219.1|5209.1|5221|5211|5221.6|5211.6|5218.8|5208.8|33
1588757400000|2020-05-06 09:30:00|5221.1|5211.1|5217.9|5207.9|5221.4|5211.4|5217.9|5207.9|50
1588757700000|2020-05-06 09:35:00|5217.6|5207.6|5216.9|5206.9|5219.4|5209.4|5216.9|5206.9|31
1588758000000|2020-05-06 09:40:00|5216.3|5206.3|5216.1|5206.1|5216.5|5206.5|5213.6|5203.6|41
1588758300000|2020-05-06 09:45:00|5216|5206|5215.1|5205.1|5217.3|5207.3|5215|5205|32
1588758600000|2020-05-06 09:50:00|5215.3|5205.3|5215.9|5205.9|5216.8|5206.8|5214.1|5204.1|34
1588758900000|2020-05-06 09:55:00|5216.1|5206.1|5216.1|5206.1|5216.8|5206.8|5214.9|5204.9|21
1588759200000|2020-05-06 10:00:00|5216.4|5206.4|5213.9|5203.9|5216.6|5206.6|5213.6|5203.6|40
1588759500000|2020-05-06 10:05:00|5214.1|5204.1|5213.1|5203.1|5215.9|5205.9|5212.6|5202.6|55
1588759800000|2020-05-06 10:10:00|5213.4|5203.4|5211.4|5201.4|5214.1|5204.1|5210.9|5200.9|40
1588760100000|2020-05-06 10:15:00|5211.5|5201.5|5210.6|5200.6|5211.6|5201.6|5208.1|5198.1|77
1588760400000|2020-05-06 10:20:00|5210.4|5200.4|5203|5193|5210.4|5200.4|5203|5193|67
1588760700000|2020-05-06 10:25:00|5203.1|5193.1|5207.6|5197.6|5208.5|5198.5|5201.9|5191.9|91
1588761000000|2020-05-06 10:30:00|5207.9|5197.9|5206.9|5196.9|5208.6|5198.6|5205.6|5195.6|52
1588761300000|2020-05-06 10:35:00|5206.8|5196.8|5209.6|5199.6|5209.8|5199.8|5205.9|5195.9|50
1588761600000|2020-05-06 10:40:00|5209.8|5199.8|5208.1|5198.1|5210|5200|5208.1|5198.1|59
1588761900000|2020-05-06 10:45:00|5208.3|5198.3|5209.1|5199.1|5209.4|5199.4|5206.6|5196.6|59
1588762200000|2020-05-06 10:50:00|5208.9|5198.9|5205.4|5195.4|5208.9|5198.9|5205.4|5195.4|42
1588762500000|2020-05-06 10:55:00|5205.6|5195.6|5203.6|5193.6|5206.4|5196.4|5201.8|5191.8|71
1588762800000|2020-05-06 11:00:00|5203.9|5193.9|5203.1|5193.1|5204.9|5194.9|5202.9|5192.9|61
1588763100000|2020-05-06 11:05:00|5203.4|5193.4|5201.4|5191.4|5204.1|5194.1|5200.8|5190.8|72
1588763400000|2020-05-06 11:10:00|5201.6|5191.6|5207.6|5197.6|5208.9|5198.9|5198.1|5188.1|102
1588763700000|2020-05-06 11:15:00|5207.4|5197.4|5215.3|5205.3|5216.8|5206.8|5207.3|5197.3|83
1588764000000|2020-05-06 11:20:00|5215.1|5205.1|5217.4|5207.4|5217.9|5207.9|5214.6|5204.6|55
1588764300000|2020-05-06 11:25:00|5217.6|5207.6|5217.6|5207.6|5218.6|5208.6|5215.9|5205.9|78
1588764600000|2020-05-06 11:30:00|5217.1|5207.1|5238.9|5228.9|5244.5|5234.5|5217.1|5207.1|343
1588764900000|2020-05-06 11:35:00|5239.1|5229.1|5236.6|5226.6|5239.6|5229.6|5230.4|5220.4|163
1588765200000|2020-05-06 11:40:00|5236.8|5226.8|5231.1|5221.1|5237.4|5227.4|5230.9|5220.9|73
1588765500000|2020-05-06 11:45:00|5231|5221|5230.6|5220.6|5232.8|5222.8|5226.6|5216.6|90
1588765800000|2020-05-06 11:50:00|5231.6|5221.6|5231.4|5221.4|5235.4|5225.4|5231.4|5221.4|81
1588766100000|2020-05-06 11:55:00|5231.1|5221.1|5227.9|5217.9|5232.8|5222.8|5226.9|5216.9|79
1588766400000|2020-05-06 12:00:00|5228.1|5218.1|5235.4|5225.4|5237.1|5227.1|5228.1|5218.1|93
1588766700000|2020-05-06 12:05:00|5235.1|5225.1|5245.1|5235.1|5245.1|5235.1|5233.1|5223.1|91
1588767000000|2020-05-06 12:10:00|5244.9|5234.9|5240.1|5230.1|5246.4|5236.4|5238.1|5228.1|164
1588767300000|2020-05-06 12:15:00|5240.3|5230.3|5224.1|5214.1|5240.8|5230.8|5223.4|5213.4|192
1588767600000|2020-05-06 12:20:00|5224.3|5214.3|5223.6|5213.6|5228.1|5218.1|5222.5|5212.5|154
1588767900000|2020-05-06 12:25:00|5223.8|5213.8|5227.9|5217.9|5229.8|5219.8|5223.3|5213.3|129
1588768200000|2020-05-06 12:30:00|5227.6|5217.6|5224.8|5214.8|5228.5|5218.5|5224.4|5214.4|79
1588768500000|2020-05-06 12:35:00|5224.4|5214.4|5223.4|5213.4|5224.4|5214.4|5220.1|5210.1|110
1588768800000|2020-05-06 12:40:00|5223|5213|5210.4|5200.4|5223.6|5213.6|5209.4|5199.4|139
1588769100000|2020-05-06 12:45:00|5210.1|5200.1|5216|5206|5216.6|5206.6|5209.4|5199.4|137
1588769400000|2020-05-06 12:50:00|5216.3|5206.3|5220.1|5210.1|5221.5|5211.5|5212.6|5202.6|100
1588769700000|2020-05-06 12:55:00|5219.6|5209.6|5215.1|5205.1|5220.6|5210.6|5211.1|5201.1|110
1588770000000|2020-05-06 13:00:00|5215.4|5205.4|5227.6|5217.6|5229.9|5219.9|5210.9|5200.9|300
1588770300000|2020-05-06 13:05:00|5227.4|5217.4|5214|5204|5228.9|5218.9|5211.8|5201.8|241
1588770600000|2020-05-06 13:10:00|5213.9|5203.9|5214.1|5204.1|5215.1|5205.1|5206.9|5196.9|132
1588770900000|2020-05-06 13:15:00|5214.4|5204.4|5211.6|5201.6|5220.5|5210.5|5211.4|5201.4|136
1588771200000|2020-05-06 13:20:00|5210.9|5200.9|5222.3|5212.3|5222.9|5212.9|5210.4|5200.4|131
1588771500000|2020-05-06 13:25:00|5222.5|5212.5|5224|5214|5227.6|5217.6|5221.4|5211.4|116
1588771800000|2020-05-06 13:30:00|5224.1|5214.1|5220|5210|5225.9|5215.9|5218.1|5208.1|210
1588772100000|2020-05-06 13:35:00|5219.9|5209.9|5218.5|5208.5|5223.6|5213.6|5217.4|5207.4|188
1588772400000|2020-05-06 13:40:00|5218.4|5208.4|5221.3|5211.3|5221.8|5211.8|5215.9|5205.9|204
1588772700000|2020-05-06 13:45:00|5221.5|5211.5|5217.1|5207.1|5226.9|5216.9|5216.5|5206.5|127
1588773000000|2020-05-06 13:50:00|5216.9|5206.9|5213.6|5203.6|5217.8|5207.8|5213.5|5203.5|211
1588773300000|2020-05-06 13:55:00|5213.4|5203.4|5207.9|5197.9|5213.8|5203.8|5206.6|5196.6|310
1588773600000|2020-05-06 14:00:00|5207.8|5197.8|5206.1|5196.1|5213.4|5203.4|5203.6|5193.6|284
1588773900000|2020-05-06 14:05:00|5205.9|5195.9|5197.1|5187.1|5207.9|5197.9|5196.8|5186.8|255
1588774200000|2020-05-06 14:10:00|5197|5187|5193.9|5183.9|5198.4|5188.4|5192.4|5182.4|230
1588774500000|2020-05-06 14:15:00|5193.6|5183.6|5193.6|5183.6|5198.6|5188.6|5191.6|5181.6|225
1588774800000|2020-05-06 14:20:00|5193.3|5183.3|5196.4|5186.4|5198.9|5188.9|5192|5182|143
1588775100000|2020-05-06 14:25:00|5196.1|5186.1|5200.6|5190.6|5201.9|5191.9|5194|5184|119
1588775400000|2020-05-06 14:30:00|5200.9|5190.9|5198.6|5188.6|5203.1|5193.1|5197.9|5187.9|167
1588775700000|2020-05-06 14:35:00|5198.4|5188.4|5195.4|5185.4|5199.4|5189.4|5192.9|5182.9|165
1588776000000|2020-05-06 14:40:00|5195.6|5185.6|5209.9|5199.9|5210.1|5200.1|5192.8|5182.8|179
1588776300000|2020-05-06 14:45:00|5209.8|5199.8|5220.6|5210.6|5222|5212|5208.1|5198.1|212
1588776600000|2020-05-06 14:50:00|5221|5211|5213.6|5203.6|5222.3|5212.3|5213|5203|157
1588776900000|2020-05-06 14:55:00|5214.1|5204.1|5215.9|5205.9|5219.5|5209.5|5213.4|5203.4|146
1588777200000|2020-05-06 15:00:00|5216.1|5206.1|5210.4|5200.4|5216.6|5206.6|5208.8|5198.8|150
1588777500000|2020-05-06 15:05:00|5210.6|5200.6|5209.5|5199.5|5212.9|5202.9|5207|5197|138
1588777800000|2020-05-06 15:10:00|5209.3|5199.3|5204.3|5194.3|5210.6|5200.6|5202.6|5192.6|120
1588778100000|2020-05-06 15:15:00|5204.1|5194.1|5205.4|5195.4|5207.8|5197.8|5200.6|5190.6|107
1588778400000|2020-05-06 15:20:00|5205.6|5195.6|5200.4|5190.4|5205.9|5195.9|5198.9|5188.9|71
1588778700000|2020-05-06 15:25:00|5200|5190|5200.1|5190.1|5200.6|5190.6|5194.6|5184.6|91
1588779000000|2020-05-06 15:30:00|5200.4|5190.4|5196.1|5186.1|5200.6|5190.6|5196.1|5186.1|84
1588779300000|2020-05-06 15:35:00|5196.4|5186.4|5206.6|5196.6|5208.4|5198.4|5195.8|5185.8|146
1588779600000|2020-05-06 15:40:00|5206.4|5196.4|5202.1|5192.1|5206.4|5196.4|5198.6|5188.6|113
1588779900000|2020-05-06 15:45:00|5202.4|5192.4|5202.3|5192.3|5204.5|5194.5|5199.1|5189.1|130
1588780200000|2020-05-06 15:50:00|5201.9|5191.9|5203.4|5193.4|5203.4|5193.4|5197.6|5187.6|86
1588780500000|2020-05-06 15:55:00|5203.1|5193.1|5208.4|5198.4|5209.3|5199.3|5202.6|5192.6|119
1588780800000|2020-05-06 16:00:00|5208.3|5198.3|5206.3|5196.3|5208.3|5198.3|5202.4|5192.4|118
1588781100000|2020-05-06 16:05:00|5206.5|5196.5|5205.4|5195.4|5207.1|5197.1|5203.5|5193.5|97
1588781400000|2020-05-06 16:10:00|5205.6|5195.6|5202.8|5192.8|5205.9|5195.9|5199.1|5189.1|128
1588781700000|2020-05-06 16:15:00|5202.9|5192.9|5212.5|5202.5|5212.5|5202.5|5202.9|5192.9|81
1588782000000|2020-05-06 16:20:00|5212.4|5202.4|5213.4|5203.4|5213.4|5203.4|5207.9|5197.9|123
1588782300000|2020-05-06 16:25:00|5213.6|5203.6|5213.1|5203.1|5213.6|5203.6|5209.6|5199.6|131
1588782600000|2020-05-06 16:30:00|5213.4|5203.4|5216.4|5206.4|5217.6|5207.6|5212.6|5202.6|137
1588782900000|2020-05-06 16:35:00|5216.3|5206.3|5217.8|5207.8|5218.8|5208.8|5215.3|5205.3|116
1588783200000|2020-05-06 16:40:00|5218|5208|5213.6|5203.6|5218.4|5208.4|5213.3|5203.3|95
1588783500000|2020-05-06 16:45:00|5213.8|5203.8|5215.5|5205.5|5217.6|5207.6|5213.8|5203.8|101
1588783800000|2020-05-06 16:50:00|5215.6|5205.6|5216.9|5206.9|5217.4|5207.4|5213.9|5203.9|81
1588784100000|2020-05-06 16:55:00|5217.1|5207.1|5213.9|5203.9|5218.6|5208.6|5213.6|5203.6|139
1588809600000|2020-05-07 00:00:00|5204.3|5194.3|5204.3|5194.3|5204.3|5194.3|5201.9|5191.9|36
1588809900000|2020-05-07 00:05:00|5207|5197|5206.6|5196.6|5208.1|5198.1|5205.8|5195.8|49
1588810200000|2020-05-07 00:10:00|5206.3|5196.3|5207.8|5197.8|5208.1|5198.1|5205|5195|40
1588810500000|2020-05-07 00:15:00|5207.3|5197.3|5206|5196|5207.3|5197.3|5205.8|5195.8|24
1588810800000|2020-05-07 00:20:00|5205.8|5195.8|5203.8|5193.8|5205.8|5195.8|5201.5|5191.5|29
1588811100000|2020-05-07 00:25:00|5203.1|5193.1|5203.8|5193.8|5205.6|5195.6|5202.4|5192.4|47
1588811400000|2020-05-07 00:30:00|5203.6|5193.6|5204.9|5194.9|5205.3|5195.3|5203.4|5193.4|31
1588811700000|2020-05-07 00:35:00|5205|5195|5205.9|5195.9|5206.5|5196.5|5204.9|5194.9|22
1588812000000|2020-05-07 00:40:00|5205.5|5195.5|5208.5|5198.5|5208.5|5198.5|5204.8|5194.8|37
1588812300000|2020-05-07 00:45:00|5209|5199|5210.9|5200.9|5214|5204|5208.9|5198.9|49
1588812600000|2020-05-07 00:50:00|5211.3|5201.3|5210.8|5200.8|5211.6|5201.6|5208.4|5198.4|42
1588812900000|2020-05-07 00:55:00|5210.4|5200.4|5213.4|5203.4|5213.6|5203.6|5210.3|5200.3|39
1588813200000|2020-05-07 01:00:00|5213.6|5203.6|5220.1|5210.1|5221.9|5211.9|5212.3|5202.3|141
1588813500000|2020-05-07 01:05:00|5219.9|5209.9|5213.5|5203.5|5219.9|5209.9|5212.6|5202.6|128
1588813800000|2020-05-07 01:10:00|5213.3|5203.3|5211.1|5201.1|5213.9|5203.9|5208|5198|182
1588814100000|2020-05-07 01:15:00|5211.4|5201.4|5211.8|5201.8|5214.9|5204.9|5210.5|5200.5|108
1588814400000|2020-05-07 01:20:00|5212.1|5202.1|5213.9|5203.9|5215|5205|5211.3|5201.3|51
1588814700000|2020-05-07 01:25:00|5214.1|5204.1|5213.9|5203.9|5215.6|5205.6|5211.4|5201.4|54
1588815000000|2020-05-07 01:30:00|5214|5204|5212.1|5202.1|5215.9|5205.9|5211.4|5201.4|80
1588815300000|2020-05-07 01:35:00|5212.4|5202.4|5212.5|5202.5|5215.6|5205.6|5210.1|5200.1|89
1588815600000|2020-05-07 01:40:00|5212.4|5202.4|5210.6|5200.6|5212.4|5202.4|5208.1|5198.1|92
1588815900000|2020-05-07 01:45:00|5210.1|5200.1|5212.6|5202.6|5215.4|5205.4|5205|5195|151
1588816200000|2020-05-07 01:50:00|5212.9|5202.9|5209|5199|5212.9|5202.9|5208.6|5198.6|100
1588816500000|2020-05-07 01:55:00|5209.3|5199.3|5206.6|5196.6|5210.3|5200.3|5205.6|5195.6|122
1588816800000|2020-05-07 02:00:00|5206.4|5196.4|5205.1|5195.1|5206.9|5196.9|5202.8|5192.8|108
1588817100000|2020-05-07 02:05:00|5206|5196|5208|5198|5208|5198|5203.9|5193.9|63
1588817400000|2020-05-07 02:10:00|5207.9|5197.9|5208.8|5198.8|5209.1|5199.1|5206.3|5196.3|75
1588817700000|2020-05-07 02:15:00|5208.5|5198.5|5205.9|5195.9|5208.8|5198.8|5204.9|5194.9|58
1588818000000|2020-05-07 02:20:00|5205.6|5195.6|5208.4|5198.4|5208.4|5198.4|5205.1|5195.1|36
1588818300000|2020-05-07 02:25:00|5208.1|5198.1|5208.4|5198.4|5210.5|5200.5|5207.6|5197.6|49
1588818600000|2020-05-07 02:30:00|5208.1|5198.1|5211.9|5201.9|5211.9|5201.9|5207.1|5197.1|101
1588818900000|2020-05-07 02:35:00|5211.6|5201.6|5215.1|5205.1|5215.4|5205.4|5211.1|5201.1|110
1588819200000|2020-05-07 02:40:00|5215.4|5205.4|5216.6|5206.6|5217.4|5207.4|5214|5204|86
1588819500000|2020-05-07 02:45:00|5216.9|5206.9|5215.5|5205.5|5218.1|5208.1|5215.1|5205.1|59
1588819800000|2020-05-07 02:50:00|5215.6|5205.6|5214.9|5204.9|5215.6|5205.6|5212.5|5202.5|55
1588820100000|2020-05-07 02:55:00|5214.5|5204.5|5212.9|5202.9|5215.1|5205.1|5211.9|5201.9|62
1588820400000|2020-05-07 03:00:00|5212.6|5202.6|5222.6|5212.6|5224|5214|5211.6|5201.6|144
1588820700000|2020-05-07 03:05:00|5222.9|5212.9|5221.6|5211.6|5224.5|5214.5|5220|5210|98
1588821000000|2020-05-07 03:10:00|5221.9|5211.9|5229.4|5219.4|5229.6|5219.6|5219.6|5209.6|150
1588821300000|2020-05-07 03:15:00|5229.6|5219.6|5229.9|5219.9|5230.3|5220.3|5226|5216|122
1588821600000|2020-05-07 03:20:00|5230|5220|5223.8|5213.8|5230.9|5220.9|5222.9|5212.9|122
1588821900000|2020-05-07 03:25:00|5224.1|5214.1|5224.6|5214.6|5225.1|5215.1|5223.1|5213.1|77
1588822200000|2020-05-07 03:30:00|5224.5|5214.5|5223.8|5213.8|5224.6|5214.6|5223.4|5213.4|30
1588822500000|2020-05-07 03:35:00|5223.5|5213.5|5226.1|5216.1|5226.6|5216.6|5222.6|5212.6|40
1588822800000|2020-05-07 03:40:00|5225.4|5215.4|5224.8|5214.8|5226.5|5216.5|5224.4|5214.4|31
1588823100000|2020-05-07 03:45:00|5224.5|5214.5|5223.9|5213.9|5224.5|5214.5|5223.6|5213.6|5
1588823400000|2020-05-07 03:50:00|5223.8|5213.8|5226.9|5216.9|5228.6|5218.6|5223.6|5213.6|30
1588823700000|2020-05-07 03:55:00|5226.8|5216.8|5226.8|5216.8|5227.4|5217.4|5225.9|5215.9|29
1588824000000|2020-05-07 04:00:00|5226.5|5216.5|5225.9|5215.9|5227.3|5217.3|5224.9|5214.9|27
1588824300000|2020-05-07 04:05:00|5225.8|5215.8|5223.9|5213.9|5225.8|5215.8|5223.4|5213.4|30
1588824600000|2020-05-07 04:10:00|5224|5214|5225.4|5215.4|5225.8|5215.8|5224|5214|15
1588824900000|2020-05-07 04:15:00|5225.6|5215.6|5227.4|5217.4|5227.4|5217.4|5225.4|5215.4|24
1588825200000|2020-05-07 04:20:00|5227.5|5217.5|5229|5219|5229.5|5219.5|5227.5|5217.5|17
1588825500000|2020-05-07 04:25:00|5229.3|5219.3|5229.3|5219.3|5229.9|5219.9|5228.9|5218.9|18
1588825800000|2020-05-07 04:30:00|5229|5219|5228|5218|5229.5|5219.5|5228|5218|27
1588826100000|2020-05-07 04:35:00|5228.3|5218.3|5232.4|5222.4|5233.4|5223.4|5228.3|5218.3|32
1588826400000|2020-05-07 04:40:00|5232.1|5222.1|5232.4|5222.4|5234.8|5224.8|5232.1|5222.1|26
1588826700000|2020-05-07 04:45:00|5232.3|5222.3|5230.5|5220.5|5232.3|5222.3|5229.3|5219.3|40
1588827000000|2020-05-07 04:50:00|5230.3|5220.3|5229.3|5219.3|5230.4|5220.4|5229.3|5219.3|24
1588827300000|2020-05-07 04:55:00|5229.1|5219.1|5229.1|5219.1|5230|5220|5228.5|5218.5|19
1588827600000|2020-05-07 05:00:00|5228.9|5218.9|5223.8|5213.8|5228.9|5218.9|5223.8|5213.8|41
1588827900000|2020-05-07 05:05:00|5223.9|5213.9|5222.8|5212.8|5224.6|5214.6|5222.1|5212.1|25
1588828200000|2020-05-07 05:10:00|5223.6|5213.6|5222.5|5212.5|5225.1|5215.1|5222.5|5212.5|29
1588828500000|2020-05-07 05:15:00|5222.1|5212.1|5222.1|5212.1|5222.3|5212.3|5221.1|5211.1|31
1588828800000|2020-05-07 05:20:00|5221.9|5211.9|5222.1|5212.1|5223.5|5213.5|5221.9|5211.9|31
1588829100000|2020-05-07 05:25:00|5221.9|5211.9|5223.6|5213.6|5224.1|5214.1|5220.9|5210.9|30
1588829400000|2020-05-07 05:30:00|5223.5|5213.5|5221.6|5211.6|5223.5|5213.5|5218.5|5208.5|108
1588829700000|2020-05-07 05:35:00|5221.5|5211.5|5222.8|5212.8|5224.8|5214.8|5221.5|5211.5|66
1588830000000|2020-05-07 05:40:00|5223|5213|5222.9|5212.9|5225.6|5215.6|5222|5212|75
1588830300000|2020-05-07 05:45:00|5222.8|5212.8|5225.8|5215.8|5229.1|5219.1|5222.8|5212.8|143
1588830600000|2020-05-07 05:50:00|5226.1|5216.1|5225.6|5215.6|5227.4|5217.4|5225.3|5215.3|73
1588830900000|2020-05-07 05:55:00|5225.5|5215.5|5226.1|5216.1|5226.6|5216.6|5223.9|5213.9|101
1588831200000|2020-05-07 06:00:00|5226.4|5216.4|5237.4|5227.4|5237.9|5227.9|5225.9|5215.9|154
1588831500000|2020-05-07 06:05:00|5237.6|5227.6|5240.4|5230.4|5242.8|5232.8|5234|5224|202
1588831800000|2020-05-07 06:10:00|5240.5|5230.5|5237.3|5227.3|5241.1|5231.1|5235.8|5225.8|98
1588832100000|2020-05-07 06:15:00|5237.5|5227.5|5235.1|5225.1|5239|5229|5234.6|5224.6|127
1588832400000|2020-05-07 06:20:00|5234.9|5224.9|5235.4|5225.4|5237.6|5227.6|5234.4|5224.4|76
1588832700000|2020-05-07 06:25:00|5235.1|5225.1|5240.6|5230.6|5240.6|5230.6|5233.9|5223.9|85
1588833000000|2020-05-07 06:30:00|5240.4|5230.4|5239.1|5229.1|5240.4|5230.4|5238.1|5228.1|76
1588833300000|2020-05-07 06:35:00|5239.4|5229.4|5237.6|5227.6|5241.6|5231.6|5237.4|5227.4|100
1588833600000|2020-05-07 06:40:00|5237.9|5227.9|5239.9|5229.9|5245.5|5235.5|5236.9|5226.9|133
1588833900000|2020-05-07 06:45:00|5239.8|5229.8|5246|5236|5249.9|5239.9|5239.3|5229.3|212
1588834200000|2020-05-07 06:50:00|5246.3|5236.3|5247.5|5237.5|5251.3|5241.3|5245.8|5235.8|279
1588834500000|2020-05-07 06:55:00|5247.6|5237.6|5251|5241|5253.4|5243.4|5246.9|5236.9|185
1588834800000|2020-05-07 07:00:00|5251.1|5241.1|5244.8|5234.8|5252.3|5242.3|5238.9|5228.9|152
1588835100000|2020-05-07 07:05:00|5244.9|5234.9|5249.1|5239.1|5254.5|5244.5|5240.4|5230.4|208
1588835400000|2020-05-07 07:10:00|5249|5239|5250|5240|5253|5243|5244.3|5234.3|125
1588835700000|2020-05-07 07:15:00|5250.1|5240.1|5252.4|5242.4|5254.4|5244.4|5248.4|5238.4|160
1588836000000|2020-05-07 07:20:00|5252|5242|5252.5|5242.5|5254.4|5244.4|5250.8|5240.8|93
1588836300000|2020-05-07 07:25:00|5252.4|5242.4|5251.6|5241.6|5253.6|5243.6|5249.6|5239.6|114
1588836600000|2020-05-07 07:30:00|5251.9|5241.9|5251.8|5241.8|5252.3|5242.3|5247.4|5237.4|111
1588836900000|2020-05-07 07:35:00|5251.5|5241.5|5249.8|5239.8|5251.5|5241.5|5248.1|5238.1|67
1588837200000|2020-05-07 07:40:00|5249.9|5239.9|5258.9|5248.9|5260.4|5250.4|5249.8|5239.8|127
1588837500000|2020-05-07 07:45:00|5258.6|5248.6|5265.1|5255.1|5268.1|5258.1|5256.6|5246.6|133
1588837800000|2020-05-07 07:50:00|5265.4|5255.4|5261.9|5251.9|5267.4|5257.4|5260.6|5250.6|85
1588838100000|2020-05-07 07:55:00|5262.1|5252.1|5259.6|5249.6|5263.9|5253.9|5259.1|5249.1|71
1588838400000|2020-05-07 08:00:00|5259.4|5249.4|5259.1|5249.1|5260.6|5250.6|5253.4|5243.4|145
1588838700000|2020-05-07 08:05:00|5258.6|5248.6|5260.5|5250.5|5260.9|5250.9|5255.6|5245.6|104
1588839000000|2020-05-07 08:10:00|5260.1|5250.1|5267|5257|5267.6|5257.6|5256.6|5246.6|90
1588839300000|2020-05-07 08:15:00|5267.4|5257.4|5270.3|5260.3|5272.9|5262.9|5267.4|5257.4|116
1588839600000|2020-05-07 08:20:00|5270|5260|5265.6|5255.6|5270.3|5260.3|5264.6|5254.6|87
1588839900000|2020-05-07 08:25:00|5265.9|5255.9|5264.4|5254.4|5267.1|5257.1|5263.8|5253.8|36
1588840200000|2020-05-07 08:30:00|5264.6|5254.6|5264.1|5254.1|5266.4|5256.4|5263.6|5253.6|58
1588840500000|2020-05-07 08:35:00|5264.4|5254.4|5260.6|5250.6|5265.4|5255.4|5260.6|5250.6|61
1588840800000|2020-05-07 08:40:00|5259.9|5249.9|5261.6|5251.6|5263.9|5253.9|5259.3|5249.3|66
1588841100000|2020-05-07 08:45:00|5261.9|5251.9|5259.1|5249.1|5262.9|5252.9|5259.1|5249.1|72
1588841400000|2020-05-07 08:50:00|5259|5249|5255.6|5245.6|5259.6|5249.6|5253.9|5243.9|93
1588841700000|2020-05-07 08:55:00|5255.9|5245.9|5253.9|5243.9|5256.3|5246.3|5253.1|5243.1|66
1588842000000|2020-05-07 09:00:00|5253.6|5243.6|5259.1|5249.1|5261.1|5251.1|5253.6|5243.6|79
1588842300000|2020-05-07 09:05:00|5258.9|5248.9|5260.6|5250.6|5263.9|5253.9|5258.5|5248.5|83
1588842600000|2020-05-07 09:10:00|5260.8|5250.8|5261.9|5251.9|5263|5253|5260.4|5250.4|64
1588842900000|2020-05-07 09:15:00|5261.6|5251.6|5264.6|5254.6|5266.9|5256.9|5260.6|5250.6|63
1588843200000|2020-05-07 09:20:00|5264.4|5254.4|5258.5|5248.5|5265.4|5255.4|5257.9|5247.9|70
1588843500000|2020-05-07 09:25:00|5258.6|5248.6|5258.5|5248.5|5259.5|5249.5|5257.9|5247.9|72
1588843800000|2020-05-07 09:30:00|5258.4|5248.4|5260.6|5250.6|5262.6|5252.6|5257.8|5247.8|82
1588844100000|2020-05-07 09:35:00|5260.5|5250.5|5260.6|5250.6|5262.1|5252.1|5259.4|5249.4|78
1588844400000|2020-05-07 09:40:00|5261.1|5251.1|5265.6|5255.6|5267.9|5257.9|5260.6|5250.6|97
1588844700000|2020-05-07 09:45:00|5265.4|5255.4|5271.6|5261.6|5276.1|5266.1|5264.6|5254.6|104
1588845000000|2020-05-07 09:50:00|5271.9|5261.9|5271.1|5261.1|5272.5|5262.5|5268.9|5258.9|72
1588845300000|2020-05-07 09:55:00|5271.4|5261.4|5269.9|5259.9|5272.5|5262.5|5268.6|5258.6|57
1588845600000|2020-05-07 10:00:00|5269.6|5259.6|5272.5|5262.5|5272.8|5262.8|5269.6|5259.6|59
1588845900000|2020-05-07 10:05:00|5272.4|5262.4|5272.1|5262.1|5273.3|5263.3|5272.1|5262.1|43
1588846200000|2020-05-07 10:10:00|5271.9|5261.9|5272.1|5262.1|5272.6|5262.6|5270.6|5260.6|38
1588846500000|2020-05-07 10:15:00|5272.4|5262.4|5274.6|5264.6|5274.6|5264.6|5271.6|5261.6|41
1588846800000|2020-05-07 10:20:00|5274.5|5264.5|5273.1|5263.1|5274.6|5264.6|5272.4|5262.4|38
1588847100000|2020-05-07 10:25:00|5273.6|5263.6|5274.9|5264.9|5275.1|5265.1|5271.9|5261.9|39
1588847400000|2020-05-07 10:30:00|5275.1|5265.1|5274.9|5264.9|5275.6|5265.6|5274.1|5264.1|25
1588847700000|2020-05-07 10:35:00|5275.1|5265.1|5274.6|5264.6|5275.4|5265.4|5273.1|5263.1|33
1588848000000|2020-05-07 10:40:00|5274.9|5264.9|5274.1|5264.1|5275.1|5265.1|5273.6|5263.6|29
1588848300000|2020-05-07 10:45:00|5274.4|5264.4|5274.6|5264.6|5275.8|5265.8|5273.4|5263.4|72
1588848600000|2020-05-07 10:50:00|5274.9|5264.9|5273.1|5263.1|5274.9|5264.9|5272.5|5262.5|47
1588848900000|2020-05-07 10:55:00|5271.9|5261.9|5268.6|5258.6|5271.9|5261.9|5266.9|5256.9|104
1588849200000|2020-05-07 11:00:00|5269.1|5259.1|5268.9|5258.9|5271.8|5261.8|5268.4|5258.4|46
1588849500000|2020-05-07 11:05:00|5268.6|5258.6|5265.1|5255.1|5268.9|5258.9|5263.9|5253.9|82
1588849800000|2020-05-07 11:10:00|5265.4|5255.4|5266.9|5256.9|5267.1|5257.1|5264.9|5254.9|43
1588850100000|2020-05-07 11:15:00|5267.1|5257.1|5264|5254|5270.6|5260.6|5264|5254|71
1588850400000|2020-05-07 11:20:00|5264.1|5254.1|5264.6|5254.6|5264.9|5254.9|5262.6|5252.6|75
1588850700000|2020-05-07 11:25:00|5264.4|5254.4|5270.1|5260.1|5271.6|5261.6|5263.4|5253.4|84
1588851000000|2020-05-07 11:30:00|5270.4|5260.4|5262.9|5252.9|5270.4|5260.4|5258.1|5248.1|293
1588851300000|2020-05-07 11:35:00|5263.4|5253.4|5264.1|5254.1|5265|5255|5261.6|5251.6|94
1588851600000|2020-05-07 11:40:00|5264.4|5254.4|5266.6|5256.6|5269.4|5259.4|5262.9|5252.9|82
1588851900000|2020-05-07 11:45:00|5266.5|5256.5|5268.6|5258.6|5269.3|5259.3|5264.4|5254.4|68
1588852200000|2020-05-07 11:50:00|5268.8|5258.8|5263.9|5253.9|5269.5|5259.5|5263.9|5253.9|88
1588852500000|2020-05-07 11:55:00|5263.1|5253.1|5268.4|5258.4|5271|5261|5263.1|5253.1|84
1588852800000|2020-05-07 12:00:00|5268.9|5258.9|5273.4|5263.4|5274.9|5264.9|5268.9|5258.9|82
1588853100000|2020-05-07 12:05:00|5273.6|5263.6|5274.9|5264.9|5275.8|5265.8|5272.9|5262.9|60
1588853400000|2020-05-07 12:10:00|5274.6|5264.6|5270.8|5260.8|5276.4|5266.4|5270.5|5260.5|112
1588853700000|2020-05-07 12:15:00|5271.4|5261.4|5271.4|5261.4|5272.6|5262.6|5270.8|5260.8|55
1588854000000|2020-05-07 12:20:00|5271.6|5261.6|5273.6|5263.6|5274.8|5264.8|5271.3|5261.3|65
1588854300000|2020-05-07 12:25:00|5273.9|5263.9|5272.4|5262.4|5274.4|5264.4|5271.9|5261.9|47
1588854600000|2020-05-07 12:30:00|5272.6|5262.6|5272.9|5262.9|5274.1|5264.1|5270.6|5260.6|66
1588854900000|2020-05-07 12:35:00|5273.1|5263.1|5280.5|5270.5|5280.8|5270.8|5272.9|5262.9|82
1588855200000|2020-05-07 12:40:00|5280.6|5270.6|5282.1|5272.1|5288.3|5278.3|5275.1|5265.1|209
1588855500000|2020-05-07 12:45:00|5282.4|5272.4|5289.1|5279.1|5289.5|5279.5|5282.4|5272.4|190
1588855800000|2020-05-07 12:50:00|5289.3|5279.3|5283.1|5273.1|5289.3|5279.3|5282.6|5272.6|146
1588856100000|2020-05-07 12:55:00|5282.9|5272.9|5288.4|5278.4|5289.4|5279.4|5280.6|5270.6|140
1588856400000|2020-05-07 13:00:00|5288.6|5278.6|5291.9|5281.9|5293.4|5283.4|5284.4|5274.4|261
1588856700000|2020-05-07 13:05:00|5291.6|5281.6|5281.4|5271.4|5292.3|5282.3|5276.1|5266.1|249
1588857000000|2020-05-07 13:10:00|5281.1|5271.1|5289.9|5279.9|5292.6|5282.6|5280.6|5270.6|170
1588857300000|2020-05-07 13:15:00|5289.5|5279.5|5294.1|5284.1|5294.4|5284.4|5287.5|5277.5|104
1588857600000|2020-05-07 13:20:00|5293.9|5283.9|5294|5284|5299.4|5289.4|5291.5|5281.5|186
1588857900000|2020-05-07 13:25:00|5293.8|5283.8|5286.4|5276.4|5293.9|5283.9|5283.5|5273.5|225
1588858200000|2020-05-07 13:30:00|5286.6|5276.6|5284.4|5274.4|5288.9|5278.9|5280.4|5270.4|254
1588858500000|2020-05-07 13:35:00|5284.1|5274.1|5285.1|5275.1|5290.1|5280.1|5282.4|5272.4|235
1588858800000|2020-05-07 13:40:00|5285.4|5275.4|5281.5|5271.5|5290.9|5280.9|5278.1|5268.1|219
1588859100000|2020-05-07 13:45:00|5281.4|5271.4|5283.3|5273.3|5286.9|5276.9|5278.4|5268.4|157
1588859400000|2020-05-07 13:50:00|5283.6|5273.6|5287.9|5277.9|5288.6|5278.6|5283.1|5273.1|117
1588859700000|2020-05-07 13:55:00|5287.6|5277.6|5291.9|5281.9|5296.6|5286.6|5287.1|5277.1|163
1588860000000|2020-05-07 14:00:00|5291.6|5281.6|5282.6|5272.6|5291.6|5281.6|5282.1|5272.1|185
1588860300000|2020-05-07 14:05:00|5282.4|5272.4|5271.5|5261.5|5282.4|5272.4|5269.6|5259.6|224
1588860600000|2020-05-07 14:10:00|5271.4|5261.4|5268.4|5258.4|5271.6|5261.6|5267.1|5257.1|233
1588860900000|2020-05-07 14:15:00|5268.3|5258.3|5271|5261|5271.9|5261.9|5264.1|5254.1|168
1588861200000|2020-05-07 14:20:00|5271.8|5261.8|5266.6|5256.6|5274.5|5264.5|5264.8|5254.8|147
1588861500000|2020-05-07 14:25:00|5266.4|5256.4|5267.1|5257.1|5269.9|5259.9|5263.1|5253.1|169
1588861800000|2020-05-07 14:30:00|5267.4|5257.4|5266.9|5256.9|5269.8|5259.8|5265.4|5255.4|101
1588862100000|2020-05-07 14:35:00|5266.6|5256.6|5258.1|5248.1|5267.4|5257.4|5256.6|5246.6|194
1588862400000|2020-05-07 14:40:00|5257.9|5247.9|5259.3|5249.3|5261.6|5251.6|5257.4|5247.4|114
1588862700000|2020-05-07 14:45:00|5259.6|5249.6|5256.1|5246.1|5264.8|5254.8|5256.1|5246.1|205
1588863000000|2020-05-07 14:50:00|5255.9|5245.9|5261.1|5251.1|5262.1|5252.1|5255.1|5245.1|148
1588863300000|2020-05-07 14:55:00|5261.4|5251.4|5263.4|5253.4|5263.4|5253.4|5257.1|5247.1|110
1588863600000|2020-05-07 15:00:00|5263.6|5253.6|5262|5252|5265.9|5255.9|5260.5|5250.5|135
1588863900000|2020-05-07 15:05:00|5261.6|5251.6|5248.4|5238.4|5261.6|5251.6|5248.1|5238.1|219
1588864200000|2020-05-07 15:10:00|5248.6|5238.6|5250.9|5240.9|5254.4|5244.4|5248.4|5238.4|190
1588864500000|2020-05-07 15:15:00|5250.1|5240.1|5252.6|5242.6|5253.1|5243.1|5249.9|5239.9|96
1588864800000|2020-05-07 15:20:00|5252.9|5242.9|5258|5248|5259.1|5249.1|5252.9|5242.9|96
1588865100000|2020-05-07 15:25:00|5258.1|5248.1|5260.9|5250.9|5261.9|5251.9|5257.4|5247.4|89
1588865400000|2020-05-07 15:30:00|5260.1|5250.1|5264.4|5254.4|5264.9|5254.9|5259.9|5249.9|95
1588865700000|2020-05-07 15:35:00|5264.6|5254.6|5261.3|5251.3|5267.1|5257.1|5261|5251|104
1588866000000|2020-05-07 15:40:00|5260.4|5250.4|5274|5264|5276.3|5266.3|5258.9|5248.9|133
1588866300000|2020-05-07 15:45:00|5273.9|5263.9|5280.4|5270.4|5282.4|5272.4|5273.9|5263.9|199
1588866600000|2020-05-07 15:50:00|5280|5270|5273.6|5263.6|5281.9|5271.9|5271|5261|166
1588866900000|2020-05-07 15:55:00|5273.1|5263.1|5283.1|5273.1|5286.8|5276.8|5271.6|5261.6|209
1588867200000|2020-05-07 16:00:00|5282.8|5272.8|5274.3|5264.3|5285.5|5275.5|5273.9|5263.9|149
1588867500000|2020-05-07 16:05:00|5274|5264|5274.1|5264.1|5280.1|5270.1|5272.3|5262.3|116
1588867800000|2020-05-07 16:10:00|5274|5264|5272.4|5262.4|5274.6|5264.6|5269.1|5259.1|91
1588868100000|2020-05-07 16:15:00|5272.6|5262.6|5269.4|5259.4|5274.8|5264.8|5269.1|5259.1|110
1588868400000|2020-05-07 16:20:00|5269.1|5259.1|5273.6|5263.6|5274.6|5264.6|5268.9|5258.9|85
1588868700000|2020-05-07 16:25:00|5273.9|5263.9|5283.5|5273.5|5283.5|5273.5|5273.6|5263.6|109
1588869000000|2020-05-07 16:30:00|5283.6|5273.6|5279.1|5269.1|5286.8|5276.8|5278|5268|206
1588869300000|2020-05-07 16:35:00|5279.3|5269.3|5276.9|5266.9|5281|5271|5276.9|5266.9|84
1588869600000|2020-05-07 16:40:00|5276.5|5266.5|5273.3|5263.3|5276.6|5266.6|5271.1|5261.1|115
1588869900000|2020-05-07 16:45:00|5273.8|5263.8|5269.8|5259.8|5276.8|5266.8|5269.4|5259.4|139
1588870200000|2020-05-07 16:50:00|5269.5|5259.5|5272.4|5262.4|5273.1|5263.1|5268.9|5258.9|83
1588870500000|2020-05-07 16:55:00|5272.6|5262.6|5275.9|5265.9|5276.4|5266.4|5270.9|5260.9|122
1589155200000|2020-05-11 00:00:00|5288|5272.3|5324|5314|5325|5315|5288|5272.3|65
1589155500000|2020-05-11 00:05:00|5324.1|5314.1|5331.1|5321.1|5331.1|5321.1|5323.1|5313.1|116
1589155800000|2020-05-11 00:10:00|5331|5321|5329.4|5319.4|5332.1|5322.1|5328.3|5318.3|82
1589156100000|2020-05-11 00:15:00|5329.6|5319.6|5331.6|5321.6|5332.4|5322.4|5328.9|5318.9|98
1589156400000|2020-05-11 00:20:00|5331.9|5321.9|5331.9|5321.9|5333.5|5323.5|5330.3|5320.3|82
1589156700000|2020-05-11 00:25:00|5331.8|5321.8|5329.6|5319.6|5331.8|5321.8|5326.9|5316.9|100
1589157000000|2020-05-11 00:30:00|5330.3|5320.3|5331|5321|5331.4|5321.4|5328.8|5318.8|91
1589157300000|2020-05-11 00:35:00|5330.8|5320.8|5328.6|5318.6|5330.8|5320.8|5327.5|5317.5|56
1589157600000|2020-05-11 00:40:00|5328.4|5318.4|5326.4|5316.4|5329.9|5319.9|5325.6|5315.6|58
1589157900000|2020-05-11 00:45:00|5326.1|5316.1|5326.6|5316.6|5327.9|5317.9|5324.5|5314.5|64
1589158200000|2020-05-11 00:50:00|5326.9|5316.9|5326|5316|5328.5|5318.5|5324.6|5314.6|48
1589158500000|2020-05-11 00:55:00|5326.1|5316.1|5328.6|5318.6|5328.6|5318.6|5324.6|5314.6|65
1589158800000|2020-05-11 01:00:00|5328.8|5318.8|5344|5334|5345.5|5335.5|5327.4|5317.4|365
1589159100000|2020-05-11 01:05:00|5343.8|5333.8|5346.3|5336.3|5351.9|5341.9|5341.1|5331.1|274
1589159400000|2020-05-11 01:10:00|5345.5|5335.5|5347.6|5337.6|5349.3|5339.3|5341.5|5331.5|163
1589159700000|2020-05-11 01:15:00|5348.5|5338.5|5348.6|5338.6|5351.4|5341.4|5347.8|5337.8|109
1589160000000|2020-05-11 01:20:00|5348.4|5338.4|5351.4|5341.4|5352.6|5342.6|5348|5338|115
1589160300000|2020-05-11 01:25:00|5351.1|5341.1|5351.8|5341.8|5352.1|5342.1|5348.6|5338.6|111
1589160600000|2020-05-11 01:30:00|5352.4|5342.4|5359.4|5349.4|5359.8|5349.8|5351.4|5341.4|138
1589160900000|2020-05-11 01:35:00|5359.1|5349.1|5371.5|5361.5|5373.3|5363.3|5359.1|5349.1|285
1589161200000|2020-05-11 01:40:00|5371.6|5361.6|5365.5|5355.5|5375.6|5365.6|5365.5|5355.5|213
1589161500000|2020-05-11 01:45:00|5365.8|5355.8|5365.6|5355.6|5368.9|5358.9|5364.8|5354.8|138
1589161800000|2020-05-11 01:50:00|5365.9|5355.9|5369.6|5359.6|5370.9|5360.9|5365.9|5355.9|132
1589162100000|2020-05-11 01:55:00|5369.9|5359.9|5362.6|5352.6|5370.9|5360.9|5362.4|5352.4|92
1589162400000|2020-05-11 02:00:00|5362.8|5352.8|5364.6|5354.6|5365.9|5355.9|5360.6|5350.6|88
1589162700000|2020-05-11 02:05:00|5364.4|5354.4|5364.4|5354.4|5365.9|5355.9|5361.9|5351.9|80
1589163000000|2020-05-11 02:10:00|5364.3|5354.3|5370.3|5360.3|5370.9|5360.9|5364.3|5354.3|83
1589163300000|2020-05-11 02:15:00|5370.1|5360.1|5367.8|5357.8|5370.6|5360.6|5366.4|5356.4|82
1589163600000|2020-05-11 02:20:00|5367.5|5357.5|5362.8|5352.8|5367.5|5357.5|5362.1|5352.1|44
1589163900000|2020-05-11 02:25:00|5362.6|5352.6|5361|5351|5362.8|5352.8|5360.9|5350.9|69
1589164200000|2020-05-11 02:30:00|5360.8|5350.8|5363|5353|5363.5|5353.5|5360.5|5350.5|79
1589164500000|2020-05-11 02:35:00|5362.8|5352.8|5363.3|5353.3|5364.1|5354.1|5361.9|5351.9|76
1589164800000|2020-05-11 02:40:00|5363.5|5353.5|5363|5353|5364.1|5354.1|5362|5352|60
1589165100000|2020-05-11 02:45:00|5363.3|5353.3|5363.1|5353.1|5363.8|5353.8|5362.1|5352.1|53
1589165400000|2020-05-11 02:50:00|5363.3|5353.3|5361.8|5351.8|5363.3|5353.3|5360.4|5350.4|79
1589165700000|2020-05-11 02:55:00|5361.5|5351.5|5361.1|5351.1|5361.8|5351.8|5360.5|5350.5|55
1589166000000|2020-05-11 03:00:00|5361.3|5351.3|5359.5|5349.5|5361.8|5351.8|5357.6|5347.6|105
1589166300000|2020-05-11 03:05:00|5359.6|5349.6|5359.6|5349.6|5360.5|5350.5|5358.5|5348.5|51
1589166600000|2020-05-11 03:10:00|5359.4|5349.4|5356.1|5346.1|5360.9|5350.9|5355.1|5345.1|86
1589166900000|2020-05-11 03:15:00|5355.9|5345.9|5357.5|5347.5|5358.4|5348.4|5355.6|5345.6|87
1589167200000|2020-05-11 03:20:00|5357.3|5347.3|5353.3|5343.3|5357.3|5347.3|5351|5341|119
1589167500000|2020-05-11 03:25:00|5353.6|5343.6|5351.1|5341.1|5353.9|5343.9|5351.1|5341.1|69
1589167800000|2020-05-11 03:30:00|5351.4|5341.4|5355.1|5345.1|5355.1|5345.1|5351.1|5341.1|43
1589168100000|2020-05-11 03:35:00|5355.4|5345.4|5355.1|5345.1|5357.5|5347.5|5354.3|5344.3|37
1589168400000|2020-05-11 03:40:00|5354.9|5344.9|5355.9|5345.9|5356.1|5346.1|5354.5|5344.5|29
1589168700000|2020-05-11 03:45:00|5356.1|5346.1|5356.6|5346.6|5357.4|5347.4|5356|5346|21
1589169000000|2020-05-11 03:50:00|5356.5|5346.5|5356.1|5346.1|5356.8|5346.8|5355|5345|28
1589169300000|2020-05-11 03:55:00|5355.9|5345.9|5356.3|5346.3|5356.8|5346.8|5355.6|5345.6|32
1589169600000|2020-05-11 04:00:00|5356.4|5346.4|5356|5346|5356.6|5346.6|5356|5346|19
1589169900000|2020-05-11 04:05:00|5355.8|5345.8|5357.8|5347.8|5359|5349|5355.6|5345.6|23
1589170200000|2020-05-11 04:10:00|5357.9|5347.9|5356.9|5346.9|5358.6|5348.6|5356.9|5346.9|34
1589170500000|2020-05-11 04:15:00|5356.5|5346.5|5356.5|5346.5|5356.5|5346.5|5355.5|5345.5|24
1589170800000|2020-05-11 04:20:00|5356.3|5346.3|5351.8|5341.8|5356.3|5346.3|5351.8|5341.8|42
1589171100000|2020-05-11 04:25:00|5351.1|5341.1|5351.6|5341.6|5353.4|5343.4|5350.9|5340.9|15
1589171400000|2020-05-11 04:30:00|5351.4|5341.4|5349.4|5339.4|5351.4|5341.4|5348.1|5338.1|35
1589171700000|2020-05-11 04:35:00|5348.8|5338.8|5348.9|5338.9|5349.6|5339.6|5348.8|5338.8|12
1589172000000|2020-05-11 04:40:00|5348.8|5338.8|5347.4|5337.4|5348.8|5338.8|5346.9|5336.9|18
1589172300000|2020-05-11 04:45:00|5347.6|5337.6|5347.5|5337.5|5349.1|5339.1|5346.9|5336.9|22
1589172600000|2020-05-11 04:50:00|5347.6|5337.6|5349|5339|5349.1|5339.1|5347.1|5337.1|27
1589172900000|2020-05-11 04:55:00|5349.1|5339.1|5348.8|5338.8|5349.3|5339.3|5348.5|5338.5|16
1589173200000|2020-05-11 05:00:00|5348.5|5338.5|5345.6|5335.6|5348.6|5338.6|5345.5|5335.5|36
1589173500000|2020-05-11 05:05:00|5345.8|5335.8|5341.4|5331.4|5346.6|5336.6|5341|5331|60
1589173800000|2020-05-11 05:10:00|5341.6|5331.6|5338.9|5328.9|5343.3|5333.3|5338.9|5328.9|73
1589174100000|2020-05-11 05:15:00|5338.6|5328.6|5340.4|5330.4|5340.6|5330.6|5337.3|5327.3|72
1589174400000|2020-05-11 05:20:00|5340.3|5330.3|5341.6|5331.6|5341.6|5331.6|5339.6|5329.6|32
1589174700000|2020-05-11 05:25:00|5341.5|5331.5|5341.3|5331.3|5342.8|5332.8|5340.5|5330.5|48
1589175000000|2020-05-11 05:30:00|5341.1|5331.1|5342.4|5332.4|5345.4|5335.4|5337.5|5327.5|199
1589175300000|2020-05-11 05:35:00|5342.6|5332.6|5343.9|5333.9|5344.5|5334.5|5341.9|5331.9|65
1589175600000|2020-05-11 05:40:00|5344.4|5334.4|5342.3|5332.3|5345.1|5335.1|5342|5332|87
1589175900000|2020-05-11 05:45:00|5342.1|5332.1|5335.5|5325.5|5342.6|5332.6|5335.5|5325.5|90
1589176200000|2020-05-11 05:50:00|5335.4|5325.4|5336.5|5326.5|5338.6|5328.6|5335.4|5325.4|81
1589176500000|2020-05-11 05:55:00|5335.6|5325.6|5328.5|5318.5|5336.6|5326.6|5328.3|5318.3|117
1589176800000|2020-05-11 06:00:00|5329|5319|5332.1|5322.1|5333.9|5323.9|5328.4|5318.4|189
1589177100000|2020-05-11 06:05:00|5331.9|5321.9|5332.5|5322.5|5332.6|5322.6|5329.9|5319.9|86
1589177400000|2020-05-11 06:10:00|5332.3|5322.3|5334.6|5324.6|5336.9|5326.9|5331.6|5321.6|140
1589177700000|2020-05-11 06:15:00|5334.4|5324.4|5333.3|5323.3|5334.9|5324.9|5332.3|5322.3|85
1589178000000|2020-05-11 06:20:00|5333.1|5323.1|5327.9|5317.9|5333.6|5323.6|5322.6|5312.6|177
1589178300000|2020-05-11 06:25:00|5327.6|5317.6|5331|5321|5332.5|5322.5|5324.4|5314.4|132
1589178600000|2020-05-11 06:30:00|5331.3|5321.3|5330.8|5320.8|5336.9|5326.9|5330.8|5320.8|93
1589178900000|2020-05-11 06:35:00|5329.9|5319.9|5330|5320|5333.9|5323.9|5328|5318|130
1589179200000|2020-05-11 06:40:00|5329.8|5319.8|5326.5|5316.5|5330.8|5320.8|5325.6|5315.6|59
1589179500000|2020-05-11 06:45:00|5326|5316|5329.3|5319.3|5331.6|5321.6|5325.3|5315.3|108
1589179800000|2020-05-11 06:50:00|5329.6|5319.6|5325.4|5315.4|5332.9|5322.9|5324.9|5314.9|80
1589180100000|2020-05-11 06:55:00|5325.6|5315.6|5322.4|5312.4|5328.8|5318.8|5321.9|5311.9|118
1589180400000|2020-05-11 07:00:00|5322.6|5312.6|5322.1|5312.1|5327.5|5317.5|5319.4|5309.4|109
1589180700000|2020-05-11 07:05:00|5321.6|5311.6|5321|5311|5322.9|5312.9|5315.4|5305.4|99
1589181000000|2020-05-11 07:10:00|5321.1|5311.1|5321.4|5311.4|5325.8|5315.8|5320.9|5310.9|79
1589181300000|2020-05-11 07:15:00|5321.1|5311.1|5324.1|5314.1|5324.1|5314.1|5317.1|5307.1|67
1589181600000|2020-05-11 07:20:00|5323.9|5313.9|5325.4|5315.4|5327.9|5317.9|5320.1|5310.1|95
1589181900000|2020-05-11 07:25:00|5325.5|5315.5|5327.1|5317.1|5328.1|5318.1|5321.1|5311.1|79
1589182200000|2020-05-11 07:30:00|5326.9|5316.9|5330.8|5320.8|5330.8|5320.8|5320.4|5310.4|148
1589182500000|2020-05-11 07:35:00|5330.6|5320.6|5329.3|5319.3|5333.4|5323.4|5326.9|5316.9|109
1589182800000|2020-05-11 07:40:00|5329.4|5319.4|5323.4|5313.4|5329.5|5319.5|5323.4|5313.4|117
1589183100000|2020-05-11 07:45:00|5323.3|5313.3|5324.9|5314.9|5326.1|5316.1|5321.8|5311.8|97
1589183400000|2020-05-11 07:50:00|5324.8|5314.8|5321.6|5311.6|5325.8|5315.8|5321.6|5311.6|83
1589183700000|2020-05-11 07:55:00|5321.5|5311.5|5317.8|5307.8|5321.9|5311.9|5314.5|5304.5|97
1589184000000|2020-05-11 08:00:00|5317.4|5307.4|5317.3|5307.3|5321.6|5311.6|5315.9|5305.9|96
1589184300000|2020-05-11 08:05:00|5317.1|5307.1|5304.9|5294.9|5317.1|5307.1|5302.9|5292.9|138
1589184600000|2020-05-11 08:10:00|5304.8|5294.8|5302.5|5292.5|5305.4|5295.4|5301.4|5291.4|122
1589184900000|2020-05-11 08:15:00|5302.4|5292.4|5298|5288|5302.4|5292.4|5295.4|5285.4|105
1589185200000|2020-05-11 08:20:00|5298.1|5288.1|5290.6|5280.6|5299.4|5289.4|5290.3|5280.3|82
1589185500000|2020-05-11 08:25:00|5290.4|5280.4|5294.9|5284.9|5298.4|5288.4|5288.4|5278.4|105
1589185800000|2020-05-11 08:30:00|5294.8|5284.8|5295.5|5285.5|5295.5|5285.5|5292.4|5282.4|94
1589186100000|2020-05-11 08:35:00|5295.4|5285.4|5293.8|5283.8|5295.4|5285.4|5285.6|5275.6|118
1589186400000|2020-05-11 08:40:00|5294|5284|5287.4|5277.4|5294.8|5284.8|5285.6|5275.6|128
1589186700000|2020-05-11 08:45:00|5286.9|5276.9|5291|5281|5292.1|5282.1|5283.9|5273.9|104
1589187000000|2020-05-11 08:50:00|5291.3|5281.3|5294.6|5284.6|5294.6|5284.6|5289.4|5279.4|87
1589187300000|2020-05-11 08:55:00|5293.9|5283.9|5294.4|5284.4|5297.4|5287.4|5293.5|5283.5|79
1589187600000|2020-05-11 09:00:00|5294.1|5284.1|5283.9|5273.9|5294.1|5284.1|5283.4|5273.4|107
1589187900000|2020-05-11 09:05:00|5284.1|5274.1|5285.1|5275.1|5288.1|5278.1|5280.6|5270.6|121
1589188200000|2020-05-11 09:10:00|5284.9|5274.9|5284.4|5274.4|5285.6|5275.6|5279|5269|97
1589188500000|2020-05-11 09:15:00|5284.1|5274.1|5283.9|5273.9|5284.9|5274.9|5279.1|5269.1|91
1589188800000|2020-05-11 09:20:00|5283.6|5273.6|5283.6|5273.6|5286.9|5276.9|5281.1|5271.1|53
1589189100000|2020-05-11 09:25:00|5283.4|5273.4|5283.1|5273.1|5284.5|5274.5|5281.9|5271.9|58
1589189400000|2020-05-11 09:30:00|5283.3|5273.3|5283.4|5273.4|5285.1|5275.1|5281.6|5271.6|71
1589189700000|2020-05-11 09:35:00|5283.1|5273.1|5282.9|5272.9|5284.9|5274.9|5281.9|5271.9|54
1589190000000|2020-05-11 09:40:00|5283.1|5273.1|5283.6|5273.6|5284.9|5274.9|5282.6|5272.6|65
1589190300000|2020-05-11 09:45:00|5283.5|5273.5|5284.9|5274.9|5285.6|5275.6|5282.1|5272.1|39
1589190600000|2020-05-11 09:50:00|5285.1|5275.1|5284.6|5274.6|5285.9|5275.9|5282.4|5272.4|69
1589190900000|2020-05-11 09:55:00|5284.9|5274.9|5281.6|5271.6|5285.5|5275.5|5281.1|5271.1|58
1589191200000|2020-05-11 10:00:00|5281.9|5271.9|5284.8|5274.8|5285.6|5275.6|5278.4|5268.4|62
1589191500000|2020-05-11 10:05:00|5284.4|5274.4|5283.1|5273.1|5285.9|5275.9|5282.6|5272.6|45
1589191800000|2020-05-11 10:10:00|5283.4|5273.4|5282.5|5272.5|5285.6|5275.6|5282.3|5272.3|63
1589192100000|2020-05-11 10:15:00|5282.4|5272.4|5270.1|5260.1|5282.5|5272.5|5270.1|5260.1|119
1589192400000|2020-05-11 10:20:00|5269.9|5259.9|5267.1|5257.1|5270.1|5260.1|5263.6|5253.6|175
1589192700000|2020-05-11 10:25:00|5267|5257|5272.9|5262.9|5272.9|5262.9|5267|5257|94
1589193000000|2020-05-11 10:30:00|5272.6|5262.6|5275.8|5265.8|5275.9|5265.9|5269.9|5259.9|100
1589193300000|2020-05-11 10:35:00|5275.6|5265.6|5274.8|5264.8|5278.5|5268.5|5274.1|5264.1|79
1589193600000|2020-05-11 10:40:00|5274.5|5264.5|5276.6|5266.6|5276.9|5266.9|5274|5264|53
1589193900000|2020-05-11 10:45:00|5276.9|5266.9|5274.5|5264.5|5277.9|5267.9|5274.5|5264.5|53
1589194200000|2020-05-11 10:50:00|5274.4|5264.4|5274.8|5264.8|5275.6|5265.6|5271.4|5261.4|56
1589194500000|2020-05-11 10:55:00|5274.6|5264.6|5277.4|5267.4|5277.4|5267.4|5273.1|5263.1|42
1589194800000|2020-05-11 11:00:00|5277.6|5267.6|5278.4|5268.4|5280|5270|5276.9|5266.9|54
1589195100000|2020-05-11 11:05:00|5278.1|5268.1|5271|5261|5279.1|5269.1|5270.5|5260.5|77
1589195400000|2020-05-11 11:10:00|5271.1|5261.1|5274.6|5264.6|5275.6|5265.6|5270.9|5260.9|76
1589195700000|2020-05-11 11:15:00|5274.9|5264.9|5273.1|5263.1|5279.3|5269.3|5272.4|5262.4|96
1589196000000|2020-05-11 11:20:00|5273.3|5263.3|5272.1|5262.1|5273.6|5263.6|5269.9|5259.9|94
1589196300000|2020-05-11 11:25:00|5272.4|5262.4|5273.4|5263.4|5274.9|5264.9|5271.3|5261.3|91
1589196600000|2020-05-11 11:30:00|5273.6|5263.6|5266.9|5256.9|5276.6|5266.6|5266.4|5256.4|206
1589196900000|2020-05-11 11:35:00|5267.1|5257.1|5264.1|5254.1|5273|5263|5263.9|5253.9|155
1589197200000|2020-05-11 11:40:00|5263.9|5253.9|5261.4|5251.4|5267.4|5257.4|5260.9|5250.9|162
1589197500000|2020-05-11 11:45:00|5261.6|5251.6|5260.1|5250.1|5265.5|5255.5|5258.5|5248.5|156
1589197800000|2020-05-11 11:50:00|5260.4|5250.4|5262.5|5252.5|5263.1|5253.1|5257.9|5247.9|72
1589198100000|2020-05-11 11:55:00|5262.8|5252.8|5264.3|5254.3|5267.1|5257.1|5262.1|5252.1|135
1589198400000|2020-05-11 12:00:00|5264.1|5254.1|5268.6|5258.6|5271.1|5261.1|5261.6|5251.6|234
1589198700000|2020-05-11 12:05:00|5268.4|5258.4|5261.5|5251.5|5268.9|5258.9|5261.4|5251.4|167
1589199000000|2020-05-11 12:10:00|5261.3|5251.3|5264.4|5254.4|5266.3|5256.3|5261|5251|127
1589199300000|2020-05-11 12:15:00|5264.1|5254.1|5262.5|5252.5|5264.1|5254.1|5257.4|5247.4|136
1589199600000|2020-05-11 12:20:00|5262.8|5252.8|5260.9|5250.9|5266.1|5256.1|5258.9|5248.9|129
1589199900000|2020-05-11 12:25:00|5261.1|5251.1|5255.1|5245.1|5261.1|5251.1|5248.1|5238.1|180
1589200200000|2020-05-11 12:30:00|5255.4|5245.4|5261.4|5251.4|5262|5252|5254.6|5244.6|84
1589200500000|2020-05-11 12:35:00|5261.3|5251.3|5263.1|5253.1|5263.4|5253.4|5261.3|5251.3|70
1589200800000|2020-05-11 12:40:00|5263.6|5253.6|5261|5251|5266|5256|5260.5|5250.5|133
1589201100000|2020-05-11 12:45:00|5261.1|5251.1|5264.4|5254.4|5266.4|5256.4|5259.4|5249.4|123
1589201400000|2020-05-11 12:50:00|5264.3|5254.3|5265.6|5255.6|5266.4|5256.4|5262.6|5252.6|96
1589201700000|2020-05-11 12:55:00|5265.8|5255.8|5265.1|5255.1|5267.6|5257.6|5264.6|5254.6|97
1589202000000|2020-05-11 13:00:00|5265.4|5255.4|5276.6|5266.6|5278.4|5268.4|5265.4|5255.4|369
1589202300000|2020-05-11 13:05:00|5276.8|5266.8|5273.9|5263.9|5278.5|5268.5|5268.8|5258.8|199
1589202600000|2020-05-11 13:10:00|5274.1|5264.1|5282.3|5272.3|5282.3|5272.3|5274|5264|129
1589202900000|2020-05-11 13:15:00|5282.1|5272.1|5289.4|5279.4|5289.6|5279.6|5280.8|5270.8|223
1589203200000|2020-05-11 13:20:00|5289.5|5279.5|5283.6|5273.6|5293.4|5283.4|5283.3|5273.3|202
1589203500000|2020-05-11 13:25:00|5283.9|5273.9|5289|5279|5289.8|5279.8|5283.6|5273.6|116
1589203800000|2020-05-11 13:30:00|5289.3|5279.3|5286.9|5276.9|5289.3|5279.3|5282.3|5272.3|187
1589204100000|2020-05-11 13:35:00|5286.4|5276.4|5289.4|5279.4|5289.4|5279.4|5285.5|5275.5|122
1589204400000|2020-05-11 13:40:00|5289.5|5279.5|5285.4|5275.4|5289.5|5279.5|5283.6|5273.6|129
1589204700000|2020-05-11 13:45:00|5285.5|5275.5|5278.1|5268.1|5285.5|5275.5|5276.4|5266.4|134
1589205000000|2020-05-11 13:50:00|5278.4|5268.4|5276.6|5266.6|5280.1|5270.1|5275.6|5265.6|118
1589205300000|2020-05-11 13:55:00|5276.4|5266.4|5277.4|5267.4|5278.4|5268.4|5271.5|5261.5|149
1589205600000|2020-05-11 14:00:00|5277.8|5267.8|5280.1|5270.1|5284.8|5274.8|5277.8|5267.8|154
1589205900000|2020-05-11 14:05:00|5279.9|5269.9|5273.9|5263.9|5280.9|5270.9|5272.9|5262.9|149
1589206200000|2020-05-11 14:10:00|5272.9|5262.9|5267.1|5257.1|5273.9|5263.9|5266.4|5256.4|203
1589206500000|2020-05-11 14:15:00|5267.4|5257.4|5262.9|5252.9|5267.6|5257.6|5255.3|5245.3|238
1589206800000|2020-05-11 14:20:00|5263.4|5253.4|5266.6|5256.6|5271.4|5261.4|5262.6|5252.6|154
1589207100000|2020-05-11 14:25:00|5266.1|5256.1|5271.9|5261.9|5273|5263|5261.4|5251.4|207
1589207400000|2020-05-11 14:30:00|5272.3|5262.3|5270.8|5260.8|5276.6|5266.6|5267.3|5257.3|155
1589207700000|2020-05-11 14:35:00|5271|5261|5261|5251|5271.4|5261.4|5258.9|5248.9|203
1589208000000|2020-05-11 14:40:00|5260.8|5250.8|5264.1|5254.1|5264.1|5254.1|5260.1|5250.1|163
1589208300000|2020-05-11 14:45:00|5263.9|5253.9|5264.1|5254.1|5264.4|5254.4|5260.4|5250.4|90
1589208600000|2020-05-11 14:50:00|5265.1|5255.1|5268.4|5258.4|5270.9|5260.9|5264.9|5254.9|119
1589208900000|2020-05-11 14:55:00|5268.6|5258.6|5267.6|5257.6|5273.6|5263.6|5267.5|5257.5|116
1589209200000|2020-05-11 15:00:00|5267.9|5257.9|5264.4|5254.4|5268.6|5258.6|5264.4|5254.4|101
1589209500000|2020-05-11 15:05:00|5264.1|5254.1|5265.4|5255.4|5269.4|5259.4|5262.4|5252.4|71
1589209800000|2020-05-11 15:10:00|5265.6|5255.6|5262.6|5252.6|5266.4|5256.4|5260|5250|81
1589210100000|2020-05-11 15:15:00|5263.1|5253.1|5263.6|5253.6|5264.6|5254.6|5261.5|5251.5|75
1589210400000|2020-05-11 15:20:00|5264.4|5254.4|5268.4|5258.4|5268.4|5258.4|5264.4|5254.4|58
1589210700000|2020-05-11 15:25:00|5267.9|5257.9|5269.9|5259.9|5270.3|5260.3|5265.9|5255.9|74
1589211000000|2020-05-11 15:30:00|5269.6|5259.6|5268.6|5258.6|5271.6|5261.6|5267.6|5257.6|74
1589211300000|2020-05-11 15:35:00|5269.5|5259.5|5263.9|5253.9|5269.5|5259.5|5262.9|5252.9|132
1589211600000|2020-05-11 15:40:00|5263.6|5253.6|5263.9|5253.9|5264.8|5254.8|5261.4|5251.4|88
1589211900000|2020-05-11 15:45:00|5263.6|5253.6|5262.4|5252.4|5263.9|5253.9|5259.6|5249.6|174
1589212200000|2020-05-11 15:50:00|5262.1|5252.1|5263.6|5253.6|5264.4|5254.4|5261.1|5251.1|82
1589212500000|2020-05-11 15:55:00|5263.9|5253.9|5265.6|5255.6|5269|5259|5263.8|5253.8|83
1589212800000|2020-05-11 16:00:00|5265.3|5255.3|5264.1|5254.1|5266.6|5256.6|5261.9|5251.9|102
1589213100000|2020-05-11 16:05:00|5263.6|5253.6|5267.1|5257.1|5267.3|5257.3|5262.8|5252.8|54
1589213400000|2020-05-11 16:10:00|5267.4|5257.4|5269.3|5259.3|5269.3|5259.3|5267.4|5257.4|45
1589213700000|2020-05-11 16:15:00|5269.1|5259.1|5272.1|5262.1|5273.1|5263.1|5268.8|5258.8|130
1589214000000|2020-05-11 16:20:00|5272.6|5262.6|5275.9|5265.9|5275.9|5265.9|5271.9|5261.9|72
1589214300000|2020-05-11 16:25:00|5276.4|5266.4|5276.6|5266.6|5278.6|5268.6|5275.4|5265.4|77
1589214600000|2020-05-11 16:30:00|5276.9|5266.9|5276.9|5266.9|5277.6|5267.6|5274.3|5264.3|84
1589214900000|2020-05-11 16:35:00|5276.6|5266.6|5279.6|5269.6|5279.6|5269.6|5273.6|5263.6|84
1589215200000|2020-05-11 16:40:00|5279.4|5269.4|5277.6|5267.6|5281.6|5271.6|5276.3|5266.3|127
1589215500000|2020-05-11 16:45:00|5277.9|5267.9|5276.6|5266.6|5278.9|5268.9|5274.9|5264.9|62
1589215800000|2020-05-11 16:50:00|5276.9|5266.9|5279.4|5269.4|5279.8|5269.8|5273.1|5263.1|130
1589216100000|2020-05-11 16:55:00|5279.6|5269.6|5281.6|5271.6|5282.4|5272.4|5277.9|5267.9|153
1589241600000|2020-05-12 00:00:00|5271.4|5261.4|5271|5261|5271.4|5261.4|5269.1|5259.1|28
1589241900000|2020-05-12 00:05:00|5271.3|5261.3|5262.3|5252.3|5271.5|5261.5|5262.1|5252.1|57
1589242200000|2020-05-12 00:10:00|5262|5252|5256.8|5246.8|5265.1|5255.1|5256.4|5246.4|49
1589242500000|2020-05-12 00:15:00|5256.4|5246.4|5263|5253|5263.5|5253.5|5256.1|5246.1|72
1589242800000|2020-05-12 00:20:00|5262.8|5252.8|5258.6|5248.6|5264.5|5254.5|5258.3|5248.3|63
1589243100000|2020-05-12 00:25:00|5258.1|5248.1|5248.3|5238.3|5260.3|5250.3|5246.4|5236.4|99
1589243400000|2020-05-12 00:30:00|5248|5238|5252|5242|5253.5|5243.5|5246.1|5236.1|108
1589243700000|2020-05-12 00:35:00|5252.3|5242.3|5254.1|5244.1|5254.9|5244.9|5251.1|5241.1|73
1589244000000|2020-05-12 00:40:00|5254.3|5244.3|5259.8|5249.8|5260.9|5250.9|5254.1|5244.1|71
1589244300000|2020-05-12 00:45:00|5260.1|5250.1|5254.9|5244.9|5260.1|5250.1|5253|5243|126
1589244600000|2020-05-12 00:50:00|5255.1|5245.1|5256.1|5246.1|5257.8|5247.8|5253.8|5243.8|66
1589244900000|2020-05-12 00:55:00|5255.4|5245.4|5254.9|5244.9|5255.9|5245.9|5252.9|5242.9|89
1589245200000|2020-05-12 01:00:00|5255.1|5245.1|5273.9|5263.9|5274.1|5264.1|5255.1|5245.1|339
1589245500000|2020-05-12 01:05:00|5274.4|5264.4|5273.1|5263.1|5275.4|5265.4|5269.8|5259.8|200
1589245800000|2020-05-12 01:10:00|5273.6|5263.6|5274.4|5264.4|5276.4|5266.4|5270.1|5260.1|139
1589246100000|2020-05-12 01:15:00|5274.1|5264.1|5274.9|5264.9|5275.6|5265.6|5271|5261|194
1589246400000|2020-05-12 01:20:00|5274.6|5264.6|5280.6|5270.6|5281.8|5271.8|5273.3|5263.3|114
1589246700000|2020-05-12 01:25:00|5280.9|5270.9|5285|5275|5285.1|5275.1|5279.6|5269.6|178
1589247000000|2020-05-12 01:30:00|5286.1|5276.1|5287.9|5277.9|5289|5279|5284.4|5274.4|151
1589247300000|2020-05-12 01:35:00|5288.1|5278.1|5280|5270|5288.1|5278.1|5279.9|5269.9|134
1589247600000|2020-05-12 01:40:00|5279.9|5269.9|5279.3|5269.3|5279.9|5269.9|5274.3|5264.3|229
1589247900000|2020-05-12 01:45:00|5279.5|5269.5|5274.6|5264.6|5279.5|5269.5|5272.8|5262.8|139
1589248200000|2020-05-12 01:50:00|5274.4|5264.4|5283|5273|5283.8|5273.8|5273|5263|168
1589248500000|2020-05-12 01:55:00|5282.8|5272.8|5286.4|5276.4|5287.1|5277.1|5282.3|5272.3|125
1589248800000|2020-05-12 02:00:00|5286.1|5276.1|5285.1|5275.1|5287.1|5277.1|5283.8|5273.8|207
1589249100000|2020-05-12 02:05:00|5284.9|5274.9|5284.9|5274.9|5287.1|5277.1|5283|5273|125
1589249400000|2020-05-12 02:10:00|5284.8|5274.8|5285.3|5275.3|5286|5276|5281.9|5271.9|133
1589249700000|2020-05-12 02:15:00|5285.4|5275.4|5280.4|5270.4|5285.6|5275.6|5279.6|5269.6|95
1589250000000|2020-05-12 02:20:00|5280.6|5270.6|5281.6|5271.6|5282.6|5272.6|5280.4|5270.4|86
1589250300000|2020-05-12 02:25:00|5281.4|5271.4|5280.6|5270.6|5282.5|5272.5|5278.6|5268.6|94
1589250600000|2020-05-12 02:30:00|5280.9|5270.9|5281|5271|5283|5273|5280.4|5270.4|155
1589250900000|2020-05-12 02:35:00|5281.3|5271.3|5284.3|5274.3|5284.3|5274.3|5279.9|5269.9|82
1589251200000|2020-05-12 02:40:00|5284|5274|5281.1|5271.1|5285.1|5275.1|5281.1|5271.1|112
1589251500000|2020-05-12 02:45:00|5280.8|5270.8|5283.5|5273.5|5284.3|5274.3|5278.4|5268.4|110
1589251800000|2020-05-12 02:50:00|5283.8|5273.8|5284.3|5274.3|5285.3|5275.3|5282.5|5272.5|145
1589252100000|2020-05-12 02:55:00|5284|5274|5281.3|5271.3|5285.6|5275.6|5280.8|5270.8|150
1589252400000|2020-05-12 03:00:00|5281.4|5271.4|5281.4|5271.4|5283.9|5273.9|5279.4|5269.4|112
1589252700000|2020-05-12 03:05:00|5281.6|5271.6|5282.3|5272.3|5283.6|5273.6|5279.6|5269.6|144
1589253000000|2020-05-12 03:10:00|5282.5|5272.5|5282|5272|5282.6|5272.6|5280.4|5270.4|121
1589253300000|2020-05-12 03:15:00|5282.1|5272.1|5279.4|5269.4|5284.1|5274.1|5278.1|5268.1|132
1589253600000|2020-05-12 03:20:00|5279.3|5269.3|5274.3|5264.3|5279.9|5269.9|5273.1|5263.1|166
1589253900000|2020-05-12 03:25:00|5274.1|5264.1|5272|5262|5275.3|5265.3|5271.3|5261.3|161
1589254200000|2020-05-12 03:30:00|5272.3|5262.3|5272.9|5262.9|5273.9|5263.9|5271.9|5261.9|37
1589254500000|2020-05-12 03:35:00|5273.1|5263.1|5272.6|5262.6|5274.1|5264.1|5271.9|5261.9|21
1589254800000|2020-05-12 03:40:00|5272.8|5262.8|5272.8|5262.8|5273.5|5263.5|5272.4|5262.4|18
1589255100000|2020-05-12 03:45:00|5273|5263|5272.1|5262.1|5273.8|5263.8|5272.1|5262.1|25
1589255400000|2020-05-12 03:50:00|5272.3|5262.3|5272.5|5262.5|5273.3|5263.3|5272.3|5262.3|17
1589255700000|2020-05-12 03:55:00|5272.8|5262.8|5274.1|5264.1|5274.3|5264.3|5272.8|5262.8|23
1589256000000|2020-05-12 04:00:00|5273.9|5263.9|5274.6|5264.6|5274.6|5264.6|5273.3|5263.3|32
1589256300000|2020-05-12 04:05:00|5274.9|5264.9|5277.1|5267.1|5279.4|5269.4|5274.9|5264.9|51
1589256600000|2020-05-12 04:10:00|5277.4|5267.4|5274.5|5264.5|5278.6|5268.6|5274.5|5264.5|24
1589256900000|2020-05-12 04:15:00|5275.1|5265.1|5277.6|5267.6|5279|5269|5275.1|5265.1|25
1589257200000|2020-05-12 04:20:00|5277.5|5267.5|5278.4|5268.4|5278.9|5268.9|5277.5|5267.5|38
1589257500000|2020-05-12 04:25:00|5278.1|5268.1|5276.1|5266.1|5278.1|5268.1|5276.1|5266.1|15
1589257800000|2020-05-12 04:30:00|5276.4|5266.4|5273.6|5263.6|5276.4|5266.4|5273.6|5263.6|30
1589258100000|2020-05-12 04:35:00|5273.4|5263.4|5275.1|5265.1|5275.1|5265.1|5273.4|5263.4|25
1589258400000|2020-05-12 04:40:00|5275|5265|5272.4|5262.4|5275|5265|5271.9|5261.9|30
1589258700000|2020-05-12 04:45:00|5272.6|5262.6|5274.4|5264.4|5275.1|5265.1|5272.6|5262.6|18
1589259000000|2020-05-12 04:50:00|5274.6|5264.6|5274.6|5264.6|5275.6|5265.6|5273.5|5263.5|32
1589259300000|2020-05-12 04:55:00|5274.4|5264.4|5276.5|5266.5|5278.1|5268.1|5274.4|5264.4|35
1589259600000|2020-05-12 05:00:00|5277.4|5267.4|5278.6|5268.6|5279.4|5269.4|5276.5|5266.5|64
1589259900000|2020-05-12 05:05:00|5278.9|5268.9|5274.1|5264.1|5279.6|5269.6|5273.5|5263.5|54
1589260200000|2020-05-12 05:10:00|5274|5264|5274.5|5264.5|5275.5|5265.5|5273.3|5263.3|50
1589260500000|2020-05-12 05:15:00|5274.3|5264.3|5277.4|5267.4|5277.4|5267.4|5274|5264|39
1589260800000|2020-05-12 05:20:00|5277.3|5267.3|5277.3|5267.3|5279.4|5269.4|5276.5|5266.5|61
1589261100000|2020-05-12 05:25:00|5277.5|5267.5|5276.3|5266.3|5278.1|5268.1|5276|5266|45
1589261400000|2020-05-12 05:30:00|5276.5|5266.5|5280.9|5270.9|5281.4|5271.4|5274.6|5264.6|132
1589261700000|2020-05-12 05:35:00|5281|5271|5275.8|5265.8|5283.8|5273.8|5274.9|5264.9|161
1589262000000|2020-05-12 05:40:00|5275.9|5265.9|5278.1|5268.1|5280|5270|5275.9|5265.9|70
1589262300000|2020-05-12 05:45:00|5278.4|5268.4|5275.4|5265.4|5279|5269|5273.4|5263.4|86
1589262600000|2020-05-12 05:50:00|5275.1|5265.1|5272.8|5262.8|5275.4|5265.4|5271.9|5261.9|68
1589262900000|2020-05-12 05:55:00|5272.9|5262.9|5268.9|5258.9|5274.4|5264.4|5267.8|5257.8|90
1589263200000|2020-05-12 06:00:00|5268.6|5258.6|5259.4|5249.4|5269.9|5259.9|5258.6|5248.6|174
1589263500000|2020-05-12 06:05:00|5260.5|5250.5|5259.5|5249.5|5262.4|5252.4|5259|5249|134
1589263800000|2020-05-12 06:10:00|5259.3|5249.3|5252.3|5242.3|5259.9|5249.9|5248.4|5238.4|175
1589264100000|2020-05-12 06:15:00|5252|5242|5256.5|5246.5|5256.5|5246.5|5250.6|5240.6|124
1589264400000|2020-05-12 06:20:00|5257.1|5247.1|5254.8|5244.8|5258.8|5248.8|5253.1|5243.1|73
1589264700000|2020-05-12 06:25:00|5254.5|5244.5|5263.6|5253.6|5264|5254|5252.5|5242.5|106
1589265000000|2020-05-12 06:30:00|5263.4|5253.4|5259.4|5249.4|5264.1|5254.1|5258.4|5248.4|78
1589265300000|2020-05-12 06:35:00|5259.5|5249.5|5259.6|5249.6|5263.4|5253.4|5257.5|5247.5|150
1589265600000|2020-05-12 06:40:00|5259.9|5249.9|5262.4|5252.4|5263.6|5253.6|5259.9|5249.9|65
1589265900000|2020-05-12 06:45:00|5262|5252|5256.5|5246.5|5262|5252|5255.1|5245.1|114
1589266200000|2020-05-12 06:50:00|5256.4|5246.4|5253.5|5243.5|5256.8|5246.8|5249.9|5239.9|170
1589266500000|2020-05-12 06:55:00|5253.8|5243.8|5248.6|5238.6|5254.1|5244.1|5247.9|5237.9|216
1589266800000|2020-05-12 07:00:00|5248.5|5238.5|5256.9|5246.9|5257.1|5247.1|5247.9|5237.9|144
1589267100000|2020-05-12 07:05:00|5256.6|5246.6|5257.1|5247.1|5258.6|5248.6|5250.4|5240.4|123
1589267400000|2020-05-12 07:10:00|5257.4|5247.4|5259.9|5249.9|5262.4|5252.4|5257.4|5247.4|89
1589267700000|2020-05-12 07:15:00|5260.1|5250.1|5261.4|5251.4|5263.5|5253.5|5258.4|5248.4|84
1589268000000|2020-05-12 07:20:00|5261.3|5251.3|5263|5253|5264.6|5254.6|5260|5250|73
1589268300000|2020-05-12 07:25:00|5262.9|5252.9|5259.1|5249.1|5262.9|5252.9|5256.5|5246.5|77
1589268600000|2020-05-12 07:30:00|5259.4|5249.4|5253.8|5243.8|5262.8|5252.8|5252.8|5242.8|88
1589268900000|2020-05-12 07:35:00|5253.9|5243.9|5259.9|5249.9|5261.1|5251.1|5253.9|5243.9|79
1589269200000|2020-05-12 07:40:00|5259.6|5249.6|5252.9|5242.9|5260.3|5250.3|5252.8|5242.8|55
1589269500000|2020-05-12 07:45:00|5253.1|5243.1|5252.5|5242.5|5253.9|5243.9|5251.5|5241.5|60
1589269800000|2020-05-12 07:50:00|5252.4|5242.4|5253.9|5243.9|5254.1|5244.1|5251.3|5241.3|69
1589270100000|2020-05-12 07:55:00|5253.6|5243.6|5251.6|5241.6|5253.9|5243.9|5251.4|5241.4|59
1589270400000|2020-05-12 08:00:00|5251.8|5241.8|5246.1|5236.1|5255.1|5245.1|5246.1|5236.1|96
1589270700000|2020-05-12 08:05:00|5245.9|5235.9|5251.1|5241.1|5251.6|5241.6|5245.9|5235.9|82
1589271000000|2020-05-12 08:10:00|5251.4|5241.4|5255.6|5245.6|5256.1|5246.1|5251.4|5241.4|62
1589271300000|2020-05-12 08:15:00|5255.9|5245.9|5251.6|5241.6|5257.5|5247.5|5251.6|5241.6|56
1589271600000|2020-05-12 08:20:00|5250.5|5240.5|5248.4|5238.4|5251.8|5241.8|5248.4|5238.4|46
1589271900000|2020-05-12 08:25:00|5248.6|5238.6|5251.9|5241.9|5253.9|5243.9|5248.4|5238.4|46
1589272200000|2020-05-12 08:30:00|5251.1|5241.1|5248|5238|5252.4|5242.4|5248|5238|53
1589272500000|2020-05-12 08:35:00|5248.1|5238.1|5248|5238|5251.6|5241.6|5247.6|5237.6|60
1589272800000|2020-05-12 08:40:00|5248.5|5238.5|5246.9|5236.9|5248.5|5238.5|5246.9|5236.9|40
1589273100000|2020-05-12 08:45:00|5247.1|5237.1|5251.6|5241.6|5251.6|5241.6|5246.6|5236.6|48
1589273400000|2020-05-12 08:50:00|5251.4|5241.4|5249.4|5239.4|5251.4|5241.4|5248.9|5238.9|28
1589273700000|2020-05-12 08:55:00|5250.3|5240.3|5249.4|5239.4|5250.8|5240.8|5248.6|5238.6|36
1589274000000|2020-05-12 09:00:00|5249.6|5239.6|5250.1|5240.1|5251.4|5241.4|5249.6|5239.6|29
1589274300000|2020-05-12 09:05:00|5250|5240|5245.9|5235.9|5250.1|5240.1|5245.4|5235.4|47
1589274600000|2020-05-12 09:10:00|5245.6|5235.6|5241.9|5231.9|5246|5236|5240.5|5230.5|52
1589274900000|2020-05-12 09:15:00|5242.3|5232.3|5246|5236|5247.6|5237.6|5241.9|5231.9|82
1589275200000|2020-05-12 09:20:00|5246.1|5236.1|5247.4|5237.4|5247.6|5237.6|5244.6|5234.6|68
1589275500000|2020-05-12 09:25:00|5247.6|5237.6|5251.5|5241.5|5251.5|5241.5|5247.6|5237.6|51
1589275800000|2020-05-12 09:30:00|5251.8|5241.8|5248.9|5238.9|5256.5|5246.5|5248.6|5238.6|53
1589276100000|2020-05-12 09:35:00|5249.1|5239.1|5246.5|5236.5|5249.4|5239.4|5246.5|5236.5|25
1589276400000|2020-05-12 09:40:00|5246.6|5236.6|5244.4|5234.4|5246.9|5236.9|5244.1|5234.1|33
1589276700000|2020-05-12 09:45:00|5244.1|5234.1|5247.6|5237.6|5247.6|5237.6|5243.4|5233.4|45
1589277000000|2020-05-12 09:50:00|5248.4|5238.4|5252.8|5242.8|5253.6|5243.6|5248.1|5238.1|63
1589277300000|2020-05-12 09:55:00|5252.9|5242.9|5252|5242|5253.3|5243.3|5252|5242|19
1589277600000|2020-05-12 10:00:00|5252.3|5242.3|5249.4|5239.4|5252.3|5242.3|5248.4|5238.4|42
1589277900000|2020-05-12 10:05:00|5249.5|5239.5|5253.6|5243.6|5254.1|5244.1|5248.4|5238.4|50
1589278200000|2020-05-12 10:10:00|5253.5|5243.5|5254|5244|5254.4|5244.4|5251.5|5241.5|47
1589278500000|2020-05-12 10:15:00|5254.4|5244.4|5265.6|5255.6|5266.4|5256.4|5254.4|5244.4|83
1589278800000|2020-05-12 10:20:00|5265.9|5255.9|5267.1|5257.1|5267.6|5257.6|5265|5255|73
1589279100000|2020-05-12 10:25:00|5267.6|5257.6|5269.1|5259.1|5272.1|5262.1|5267.1|5257.1|88
1589279400000|2020-05-12 10:30:00|5269|5259|5269.8|5259.8|5272.4|5262.4|5267.9|5257.9|84
1589279700000|2020-05-12 10:35:00|5269.9|5259.9|5267.6|5257.6|5270.3|5260.3|5267.3|5257.3|65
1589280000000|2020-05-12 10:40:00|5267.3|5257.3|5266.9|5256.9|5267.5|5257.5|5265.5|5255.5|114
1589280300000|2020-05-12 10:45:00|5267|5257|5269.6|5259.6|5269.9|5259.9|5265.6|5255.6|49
1589280600000|2020-05-12 10:50:00|5269.4|5259.4|5270.6|5260.6|5270.6|5260.6|5268.9|5258.9|33
1589280900000|2020-05-12 10:55:00|5270.8|5260.8|5268.9|5258.9|5271.4|5261.4|5268.8|5258.8|47
1589281200000|2020-05-12 11:00:00|5269.1|5259.1|5265.1|5255.1|5269.6|5259.6|5264.4|5254.4|42
1589281500000|2020-05-12 11:05:00|5265.3|5255.3|5268.8|5258.8|5270.6|5260.6|5265.3|5255.3|93
1589281800000|2020-05-12 11:10:00|5268.9|5258.9|5272.1|5262.1|5273.4|5263.4|5268.6|5258.6|66
1589282100000|2020-05-12 11:15:00|5272.3|5262.3|5273.1|5263.1|5273.9|5263.9|5270.6|5260.6|65
1589282400000|2020-05-12 11:20:00|5273.4|5263.4|5274.9|5264.9|5275.4|5265.4|5272.1|5262.1|54
1589282700000|2020-05-12 11:25:00|5275.1|5265.1|5272.4|5262.4|5276.9|5266.9|5272.4|5262.4|67
1589283000000|2020-05-12 11:30:00|5272.6|5262.6|5269.6|5259.6|5273.8|5263.8|5266.1|5256.1|182
1589283300000|2020-05-12 11:35:00|5269.8|5259.8|5264.4|5254.4|5272.4|5262.4|5263.4|5253.4|124
1589283600000|2020-05-12 11:40:00|5264.1|5254.1|5264|5254|5267.3|5257.3|5263.1|5253.1|103
1589283900000|2020-05-12 11:45:00|5264.1|5254.1|5270.5|5260.5|5270.6|5260.6|5264|5254|88
1589284200000|2020-05-12 11:50:00|5270.8|5260.8|5274.3|5264.3|5274.6|5264.6|5269.8|5259.8|81
1589284500000|2020-05-12 11:55:00|5274.4|5264.4|5272.5|5262.5|5276.6|5266.6|5269.4|5259.4|104
1589284800000|2020-05-12 12:00:00|5272.8|5262.8|5276.1|5266.1|5276.6|5266.6|5272.8|5262.8|85
1589285100000|2020-05-12 12:05:00|5276.4|5266.4|5290.4|5280.4|5292|5282|5276|5266|168
1589285400000|2020-05-12 12:10:00|5290.1|5280.1|5278.3|5268.3|5290.3|5280.3|5277.4|5267.4|147
1589285700000|2020-05-12 12:15:00|5277.9|5267.9|5278.1|5268.1|5280.4|5270.4|5274.3|5264.3|110
1589286000000|2020-05-12 12:20:00|5278.6|5268.6|5278.8|5268.8|5280.4|5270.4|5277|5267|64
1589286300000|2020-05-12 12:25:00|5278.6|5268.6|5280.6|5270.6|5283.4|5273.4|5276.9|5266.9|87
1589286600000|2020-05-12 12:30:00|5279.1|5269.1|5271.5|5261.5|5279.6|5269.6|5271.1|5261.1|100
1589286900000|2020-05-12 12:35:00|5271.3|5261.3|5273.6|5263.6|5275.4|5265.4|5270.5|5260.5|116
1589287200000|2020-05-12 12:40:00|5273.9|5263.9|5276.4|5266.4|5276.6|5266.6|5273.4|5263.4|68
1589287500000|2020-05-12 12:45:00|5276.5|5266.5|5277.6|5267.6|5277.8|5267.8|5273.9|5263.9|71
1589287800000|2020-05-12 12:50:00|5278.8|5268.8|5277.6|5267.6|5279.8|5269.8|5275.9|5265.9|56
1589288100000|2020-05-12 12:55:00|5277.9|5267.9|5278|5268|5280.4|5270.4|5276.1|5266.1|75
1589288400000|2020-05-12 13:00:00|5278.4|5268.4|5284.9|5274.9|5288.3|5278.3|5277.6|5267.6|257
1589288700000|2020-05-12 13:05:00|5285.1|5275.1|5295.1|5285.1|5295.6|5285.6|5284.9|5274.9|242
1589289000000|2020-05-12 13:10:00|5294.9|5284.9|5294.9|5284.9|5295.4|5285.4|5288.8|5278.8|149
1589289300000|2020-05-12 13:15:00|5294.6|5284.6|5286.6|5276.6|5294.6|5284.6|5286.6|5276.6|143
1589289600000|2020-05-12 13:20:00|5286.4|5276.4|5280.6|5270.6|5286.9|5276.9|5279.9|5269.9|143
1589289900000|2020-05-12 13:25:00|5280.4|5270.4|5281.9|5271.9|5286.1|5276.1|5278.3|5268.3|102
1589290200000|2020-05-12 13:30:00|5282.1|5272.1|5272.6|5262.6|5282.1|5272.1|5271.9|5261.9|180
1589290500000|2020-05-12 13:35:00|5272.4|5262.4|5276.3|5266.3|5278.4|5268.4|5269|5259|121
1589290800000|2020-05-12 13:40:00|5276.1|5266.1|5271.8|5261.8|5278.4|5268.4|5271.6|5261.6|126
1589291100000|2020-05-12 13:45:00|5271.9|5261.9|5264.8|5254.8|5273.4|5263.4|5263.6|5253.6|211
1589291400000|2020-05-12 13:50:00|5264.9|5254.9|5261.6|5251.6|5266.9|5256.9|5258.1|5248.1|204
1589291700000|2020-05-12 13:55:00|5261.9|5251.9|5268|5258|5270.1|5260.1|5261.9|5251.9|149
1589292000000|2020-05-12 14:00:00|5267.4|5257.4|5258.6|5248.6|5268.9|5258.9|5257.3|5247.3|173
1589292300000|2020-05-12 14:05:00|5258.9|5248.9|5256.4|5246.4|5260.8|5250.8|5254.6|5244.6|200
1589292600000|2020-05-12 14:10:00|5256.8|5246.8|5248.4|5238.4|5257.4|5247.4|5247.6|5237.6|199
1589292900000|2020-05-12 14:15:00|5248.1|5238.1|5246.9|5236.9|5249|5239|5240.9|5230.9|269
1589293200000|2020-05-12 14:20:00|5247.1|5237.1|5253.3|5243.3|5254.6|5244.6|5246.6|5236.6|130
1589293500000|2020-05-12 14:25:00|5253.5|5243.5|5252.6|5242.6|5256.8|5246.8|5246.1|5236.1|157
1589293800000|2020-05-12 14:30:00|5252.9|5242.9|5255.4|5245.4|5257.4|5247.4|5250.6|5240.6|154
1589294100000|2020-05-12 14:35:00|5255.1|5245.1|5259.6|5249.6|5262.6|5252.6|5253.9|5243.9|154
1589294400000|2020-05-12 14:40:00|5259.9|5249.9|5260.4|5250.4|5264|5254|5258.3|5248.3|135
1589294700000|2020-05-12 14:45:00|5260.6|5250.6|5259.9|5249.9|5264.4|5254.4|5259.4|5249.4|87
1589295000000|2020-05-12 14:50:00|5259.6|5249.6|5259.9|5249.9|5260.5|5250.5|5256.1|5246.1|124
1589295300000|2020-05-12 14:55:00|5260|5250|5267.4|5257.4|5268.9|5258.9|5259.9|5249.9|170
1589295600000|2020-05-12 15:00:00|5267.6|5257.6|5260.4|5250.4|5267.6|5257.6|5257|5247|155
1589295900000|2020-05-12 15:05:00|5260.9|5250.9|5261.4|5251.4|5262.6|5252.6|5256|5246|100
1589296200000|2020-05-12 15:10:00|5261.6|5251.6|5256.1|5246.1|5263.9|5253.9|5255.6|5245.6|150
1589296500000|2020-05-12 15:15:00|5256.4|5246.4|5254.3|5244.3|5257.6|5247.6|5252.5|5242.5|148
1589296800000|2020-05-12 15:20:00|5254|5244|5251.5|5241.5|5254.9|5244.9|5249.9|5239.9|157
1589297100000|2020-05-12 15:25:00|5251.9|5241.9|5253.6|5243.6|5254.1|5244.1|5248.8|5238.8|156
1589297400000|2020-05-12 15:30:00|5253.4|5243.4|5250.6|5240.6|5254.9|5244.9|5250.4|5240.4|132
1589297700000|2020-05-12 15:35:00|5250.9|5240.9|5253|5243|5254.4|5244.4|5250.1|5240.1|121
1589298000000|2020-05-12 15:40:00|5253.1|5243.1|5255.1|5245.1|5256.9|5246.9|5253.1|5243.1|88
1589298300000|2020-05-12 15:45:00|5255|5245|5264.4|5254.4|5265.5|5255.5|5254.9|5244.9|214
1589298600000|2020-05-12 15:50:00|5264.6|5254.6|5262.3|5252.3|5264.6|5254.6|5261.4|5251.4|86
1589298900000|2020-05-12 15:55:00|5262.5|5252.5|5260.5|5250.5|5263.4|5253.4|5260.4|5250.4|57
1589299200000|2020-05-12 16:00:00|5260.8|5250.8|5259.6|5249.6|5260.8|5250.8|5256.5|5246.5|50
1589299500000|2020-05-12 16:05:00|5259.4|5249.4|5252.5|5242.5|5260.6|5250.6|5252.5|5242.5|79
1589299800000|2020-05-12 16:10:00|5252.6|5242.6|5256.4|5246.4|5256.4|5246.4|5252|5242|89
1589300100000|2020-05-12 16:15:00|5256.6|5246.6|5256.4|5246.4|5257.9|5247.9|5253.6|5243.6|50
1589300400000|2020-05-12 16:20:00|5256.1|5246.1|5255|5245|5257|5247|5254.4|5244.4|64
1589300700000|2020-05-12 16:25:00|5254.8|5244.8|5253.9|5243.9|5254.8|5244.8|5253.5|5243.5|50
1589301000000|2020-05-12 16:30:00|5254.1|5244.1|5254.4|5244.4|5256.4|5246.4|5253.4|5243.4|87
1589301300000|2020-05-12 16:35:00|5254.1|5244.1|5253.1|5243.1|5254.4|5244.4|5252.4|5242.4|124
1589301600000|2020-05-12 16:40:00|5252.9|5242.9|5249.4|5239.4|5253.6|5243.6|5249|5239|97
1589301900000|2020-05-12 16:45:00|5249.6|5239.6|5250.1|5240.1|5252.1|5242.1|5249.4|5239.4|189
1589302200000|2020-05-12 16:50:00|5249.9|5239.9|5249.1|5239.1|5251.1|5241.1|5248.6|5238.6|114
1589302500000|2020-05-12 16:55:00|5249.4|5239.4|5243.4|5233.4|5251.1|5241.1|5242.9|5232.9|166
1589328000000|2020-05-13 00:00:00|5200.8|5190.8|5201.4|5191.4|5201.4|5191.4|5197.9|5187.9|53
1589328300000|2020-05-13 00:05:00|5201.1|5191.1|5194.4|5184.4|5203.3|5193.3|5194.4|5184.4|86
1589328600000|2020-05-13 00:10:00|5194.1|5184.1|5201.3|5191.3|5201.3|5191.3|5193.1|5183.1|84
1589328900000|2020-05-13 00:15:00|5201|5191|5199.9|5189.9|5202.9|5192.9|5197.1|5187.1|110
1589329200000|2020-05-13 00:20:00|5199.4|5189.4|5200.4|5190.4|5201.1|5191.1|5198.9|5188.9|48
1589329500000|2020-05-13 00:25:00|5200.1|5190.1|5203.4|5193.4|5203.6|5193.6|5198.6|5188.6|90
1589329800000|2020-05-13 00:30:00|5203.6|5193.6|5205.9|5195.9|5206.6|5196.6|5203.1|5193.1|104
1589330100000|2020-05-13 00:35:00|5206.1|5196.1|5205.3|5195.3|5206.6|5196.6|5202.9|5192.9|84
1589330400000|2020-05-13 00:40:00|5205.6|5195.6|5206.1|5196.1|5207.1|5197.1|5204.4|5194.4|78
1589330700000|2020-05-13 00:45:00|5205.9|5195.9|5207.3|5197.3|5207.6|5197.6|5203.5|5193.5|48
1589331000000|2020-05-13 00:50:00|5207.1|5197.1|5206.4|5196.4|5207.6|5197.6|5204.5|5194.5|78
1589331300000|2020-05-13 00:55:00|5206.1|5196.1|5211.4|5201.4|5211.4|5201.4|5206.1|5196.1|89
1589331600000|2020-05-13 01:00:00|5211.6|5201.6|5205|5195|5219.9|5209.9|5199.9|5189.9|385
1589331900000|2020-05-13 01:05:00|5204.9|5194.9|5206.8|5196.8|5208.6|5198.6|5202.8|5192.8|247
1589332200000|2020-05-13 01:10:00|5207.1|5197.1|5211|5201|5211|5201|5206.9|5196.9|126
1589332500000|2020-05-13 01:15:00|5210.8|5200.8|5212.3|5202.3|5214.1|5204.1|5208.3|5198.3|150
1589332800000|2020-05-13 01:20:00|5211.9|5201.9|5216.5|5206.5|5217.5|5207.5|5211.5|5201.5|118
1589333100000|2020-05-13 01:25:00|5216.4|5206.4|5217|5207|5219.1|5209.1|5215.4|5205.4|152
1589333400000|2020-05-13 01:30:00|5217.3|5207.3|5215.6|5205.6|5219|5209|5213.1|5203.1|151
1589333700000|2020-05-13 01:35:00|5215.4|5205.4|5211.6|5201.6|5215.4|5205.4|5211.1|5201.1|164
1589334000000|2020-05-13 01:40:00|5211.9|5201.9|5210|5200|5212.5|5202.5|5207|5197|187
1589334300000|2020-05-13 01:45:00|5210.1|5200.1|5212|5202|5212.3|5202.3|5209|5199|172
1589334600000|2020-05-13 01:50:00|5211.8|5201.8|5215.6|5205.6|5216.6|5206.6|5211.5|5201.5|115
1589334900000|2020-05-13 01:55:00|5215.9|5205.9|5215.9|5205.9|5218.5|5208.5|5215.6|5205.6|109
1589335200000|2020-05-13 02:00:00|5216|5206|5213.6|5203.6|5217.5|5207.5|5212.3|5202.3|269
1589335500000|2020-05-13 02:05:00|5213.3|5203.3|5218.3|5208.3|5218.5|5208.5|5213|5203|161
1589335800000|2020-05-13 02:10:00|5218|5208|5218.5|5208.5|5218.9|5208.9|5215.6|5205.6|123
1589336100000|2020-05-13 02:15:00|5218|5208|5214.5|5204.5|5218|5208|5213.3|5203.3|70
1589336400000|2020-05-13 02:20:00|5214.3|5204.3|5214.6|5204.6|5215.4|5205.4|5213.1|5203.1|61
1589336700000|2020-05-13 02:25:00|5214.9|5204.9|5213|5203|5216.5|5206.5|5212.1|5202.1|75
1589337000000|2020-05-13 02:30:00|5213.1|5203.1|5218.4|5208.4|5218.8|5208.8|5213.1|5203.1|170
1589337300000|2020-05-13 02:35:00|5218.6|5208.6|5219.6|5209.6|5220.6|5210.6|5217.1|5207.1|96
1589337600000|2020-05-13 02:40:00|5219.9|5209.9|5218.9|5208.9|5221|5211|5217.9|5207.9|141
1589337900000|2020-05-13 02:45:00|5219|5209|5220.3|5210.3|5220.5|5210.5|5216.1|5206.1|143
1589338200000|2020-05-13 02:50:00|5220.5|5210.5|5224.6|5214.6|5225.6|5215.6|5220|5210|212
1589338500000|2020-05-13 02:55:00|5224.4|5214.4|5225.9|5215.9|5227.5|5217.5|5224.1|5214.1|144
1589338800000|2020-05-13 03:00:00|5226.1|5216.1|5225.6|5215.6|5226.6|5216.6|5219.9|5209.9|162
1589339100000|2020-05-13 03:05:00|5225.9|5215.9|5225.6|5215.6|5227.3|5217.3|5225.4|5215.4|114
1589339400000|2020-05-13 03:10:00|5225.9|5215.9|5223.5|5213.5|5226.1|5216.1|5222.8|5212.8|70
1589339700000|2020-05-13 03:15:00|5223.3|5213.3|5219.1|5209.1|5224.3|5214.3|5219.1|5209.1|99
1589340000000|2020-05-13 03:20:00|5218.9|5208.9|5221.6|5211.6|5222.3|5212.3|5216.1|5206.1|106
1589340300000|2020-05-13 03:25:00|5221.4|5211.4|5220.4|5210.4|5223.1|5213.1|5220.1|5210.1|91
1589340600000|2020-05-13 03:30:00|5220.1|5210.1|5220.1|5210.1|5221.1|5211.1|5219.4|5209.4|18
1589340900000|2020-05-13 03:35:00|5220.4|5210.4|5221.8|5211.8|5221.9|5211.9|5219.6|5209.6|30
1589341200000|2020-05-13 03:40:00|5221.9|5211.9|5223.5|5213.5|5223.5|5213.5|5221.8|5211.8|24
1589341500000|2020-05-13 03:45:00|5223.4|5213.4|5224|5214|5224.5|5214.5|5223.4|5213.4|26
1589341800000|2020-05-13 03:50:00|5224.1|5214.1|5221.9|5211.9|5224.1|5214.1|5221.9|5211.9|16
1589342100000|2020-05-13 03:55:00|5221.6|5211.6|5222.1|5212.1|5222.4|5212.4|5221|5211|14
1589342400000|2020-05-13 04:00:00|5222.4|5212.4|5219.8|5209.8|5222.4|5212.4|5219.4|5209.4|21
1589342700000|2020-05-13 04:05:00|5220|5210|5219.4|5209.4|5220|5210|5218.1|5208.1|24
1589343000000|2020-05-13 04:10:00|5219.6|5209.6|5219.8|5209.8|5220|5210|5219|5209|23
1589343300000|2020-05-13 04:15:00|5220|5210|5221.6|5211.6|5222.3|5212.3|5219.9|5209.9|26
1589343600000|2020-05-13 04:20:00|5222|5212|5222.1|5212.1|5222.4|5212.4|5221.9|5211.9|9
1589343900000|2020-05-13 04:25:00|5222.4|5212.4|5223.3|5213.3|5223.8|5213.8|5222.4|5212.4|34
1589344200000|2020-05-13 04:30:00|5223|5213|5222.6|5212.6|5223.6|5213.6|5222|5212|27
1589344500000|2020-05-13 04:35:00|5222.9|5212.9|5224.3|5214.3|5224.3|5214.3|5222.6|5212.6|20
1589344800000|2020-05-13 04:40:00|5224.4|5214.4|5224|5214|5225.1|5215.1|5224|5214|8
1589345100000|2020-05-13 04:45:00|5223.5|5213.5|5223|5213|5223.9|5213.9|5220.5|5210.5|24
1589345400000|2020-05-13 04:50:00|5222.8|5212.8|5222.1|5212.1|5223.8|5213.8|5222.1|5212.1|70
1589345700000|2020-05-13 04:55:00|5222.3|5212.3|5223.1|5213.1|5223.9|5213.9|5222.3|5212.3|18
1589346000000|2020-05-13 05:00:00|5223|5213|5222.9|5212.9|5223.8|5213.8|5221.9|5211.9|30
1589346300000|2020-05-13 05:05:00|5223|5213|5222.1|5212.1|5223.5|5213.5|5222.1|5212.1|19
1589346600000|2020-05-13 05:10:00|5221.6|5211.6|5220.5|5210.5|5222.5|5212.5|5218.9|5208.9|25
1589346900000|2020-05-13 05:15:00|5220.3|5210.3|5219.3|5209.3|5221.3|5211.3|5217.8|5207.8|46
1589347200000|2020-05-13 05:20:00|5219.5|5209.5|5224.4|5214.4|5225|5215|5219.5|5209.5|29
1589347500000|2020-05-13 05:25:00|5224.3|5214.3|5222.4|5212.4|5224.6|5214.6|5222|5212|31
1589347800000|2020-05-13 05:30:00|5222.3|5212.3|5229.6|5219.6|5229.9|5219.9|5222.3|5212.3|106
1589348100000|2020-05-13 05:35:00|5229.9|5219.9|5231.3|5221.3|5232.1|5222.1|5229.5|5219.5|55
1589348400000|2020-05-13 05:40:00|5231|5221|5233.9|5223.9|5234.6|5224.6|5231|5221|88
1589348700000|2020-05-13 05:45:00|5233.6|5223.6|5230.5|5220.5|5234.6|5224.6|5229.8|5219.8|113
1589349000000|2020-05-13 05:50:00|5230.1|5220.1|5227.5|5217.5|5230.1|5220.1|5223.1|5213.1|132
1589349300000|2020-05-13 05:55:00|5227.3|5217.3|5231.9|5221.9|5232.6|5222.6|5227.1|5217.1|85
1589349600000|2020-05-13 06:00:00|5231.6|5221.6|5234.1|5224.1|5234.4|5224.4|5230.6|5220.6|94
1589349900000|2020-05-13 06:05:00|5234.3|5224.3|5235.3|5225.3|5236.3|5226.3|5232.8|5222.8|65
1589350200000|2020-05-13 06:10:00|5235.5|5225.5|5237.4|5227.4|5237.5|5227.5|5233.9|5223.9|107
1589350500000|2020-05-13 06:15:00|5237.6|5227.6|5235.1|5225.1|5237.6|5227.6|5234|5224|66
1589350800000|2020-05-13 06:20:00|5235.4|5225.4|5235.6|5225.6|5236.3|5226.3|5232.9|5222.9|78
1589351100000|2020-05-13 06:25:00|5235.4|5225.4|5237.4|5227.4|5237.4|5227.4|5233.5|5223.5|86
1589351400000|2020-05-13 06:30:00|5237.9|5227.9|5235.4|5225.4|5239.5|5229.5|5234.1|5224.1|57
1589351700000|2020-05-13 06:35:00|5235.1|5225.1|5239.5|5229.5|5239.5|5229.5|5234.8|5224.8|32
1589352000000|2020-05-13 06:40:00|5239.1|5229.1|5240.8|5230.8|5241.4|5231.4|5238.1|5228.1|83
1589352300000|2020-05-13 06:45:00|5241|5231|5243.3|5233.3|5244.4|5234.4|5238.6|5228.6|88
1589352600000|2020-05-13 06:50:00|5242.9|5232.9|5241.1|5231.1|5244.9|5234.9|5239.6|5229.6|128
1589352900000|2020-05-13 06:55:00|5240.9|5230.9|5238.1|5228.1|5243|5233|5238.1|5228.1|131
1589353200000|2020-05-13 07:00:00|5237.9|5227.9|5235.9|5225.9|5239.3|5229.3|5233.6|5223.6|121
1589353500000|2020-05-13 07:05:00|5236.4|5226.4|5237.9|5227.9|5238.9|5228.9|5234.6|5224.6|84
1589353800000|2020-05-13 07:10:00|5238.1|5228.1|5234.9|5224.9|5238.4|5228.4|5231|5221|100
1589354100000|2020-05-13 07:15:00|5234.6|5224.6|5231.9|5221.9|5236.9|5226.9|5230.4|5220.4|103
1589354400000|2020-05-13 07:20:00|5232.3|5222.3|5236.4|5226.4|5240.1|5230.1|5231.1|5221.1|85
1589354700000|2020-05-13 07:25:00|5235.9|5225.9|5231.1|5221.1|5239.4|5229.4|5230.5|5220.5|105
1589355000000|2020-05-13 07:30:00|5230.9|5220.9|5223.8|5213.8|5231.4|5221.4|5220.4|5210.4|181
1589355300000|2020-05-13 07:35:00|5224|5214|5222.1|5212.1|5229.4|5219.4|5221.1|5211.1|88
1589355600000|2020-05-13 07:40:00|5221.9|5211.9|5224.4|5214.4|5224.4|5214.4|5219.6|5209.6|110
1589355900000|2020-05-13 07:45:00|5224.9|5214.9|5224|5214|5227.4|5217.4|5222.8|5212.8|93
1589356200000|2020-05-13 07:50:00|5224.3|5214.3|5221.4|5211.4|5224.3|5214.3|5219.1|5209.1|96
1589356500000|2020-05-13 07:55:00|5222.1|5212.1|5218.4|5208.4|5222.4|5212.4|5217.6|5207.6|65
1589356800000|2020-05-13 08:00:00|5218.3|5208.3|5222.6|5212.6|5224.4|5214.4|5217.1|5207.1|77
1589357100000|2020-05-13 08:05:00|5222.9|5212.9|5218.1|5208.1|5224.9|5214.9|5217.1|5207.1|96
1589357400000|2020-05-13 08:10:00|5217.9|5207.9|5218.6|5208.6|5223.9|5213.9|5216.5|5206.5|72
1589357700000|2020-05-13 08:15:00|5218.4|5208.4|5220.6|5210.6|5220.6|5210.6|5216.8|5206.8|54
1589358000000|2020-05-13 08:20:00|5220.8|5210.8|5218.6|5208.6|5223.3|5213.3|5218.4|5208.4|95
1589358300000|2020-05-13 08:25:00|5218.4|5208.4|5219.6|5209.6|5219.8|5209.8|5217.5|5207.5|63
1589358600000|2020-05-13 08:30:00|5220.6|5210.6|5228.4|5218.4|5228.9|5218.9|5219.9|5209.9|72
1589358900000|2020-05-13 08:35:00|5228|5218|5230.9|5220.9|5232.5|5222.5|5225.4|5215.4|104
1589359200000|2020-05-13 08:40:00|5231.4|5221.4|5229|5219|5231.9|5221.9|5224.6|5214.6|70
1589359500000|2020-05-13 08:45:00|5229.3|5219.3|5230.8|5220.8|5232.1|5222.1|5226.9|5216.9|65
1589359800000|2020-05-13 08:50:00|5231.1|5221.1|5229.6|5219.6|5231.1|5221.1|5226|5216|64
1589360100000|2020-05-13 08:55:00|5229.4|5219.4|5227.4|5217.4|5229.4|5219.4|5226.5|5216.5|43
1589360400000|2020-05-13 09:00:00|5227.6|5217.6|5227.1|5217.1|5230.6|5220.6|5226.9|5216.9|69
1589360700000|2020-05-13 09:05:00|5227.5|5217.5|5234.8|5224.8|5235|5225|5227|5217|78
1589361000000|2020-05-13 09:10:00|5235|5225|5226.6|5216.6|5237.1|5227.1|5226.6|5216.6|80
1589361300000|2020-05-13 09:15:00|5226.9|5216.9|5233.9|5223.9|5236.4|5226.4|5226.9|5216.9|87
1589361600000|2020-05-13 09:20:00|5233.4|5223.4|5235.9|5225.9|5236.1|5226.1|5230.1|5220.1|72
1589361900000|2020-05-13 09:25:00|5236.1|5226.1|5236.6|5226.6|5238.3|5228.3|5234.9|5224.9|72
1589362200000|2020-05-13 09:30:00|5236.5|5226.5|5236.9|5226.9|5236.9|5226.9|5231.8|5221.8|73
1589362500000|2020-05-13 09:35:00|5237.6|5227.6|5237.8|5227.8|5238.6|5228.6|5236.6|5226.6|30
1589362800000|2020-05-13 09:40:00|5237.9|5227.9|5239.9|5229.9|5239.9|5229.9|5236.4|5226.4|51
1589363100000|2020-05-13 09:45:00|5240.1|5230.1|5242.1|5232.1|5242.6|5232.6|5239.3|5229.3|78
1589363400000|2020-05-13 09:50:00|5242|5232|5245.4|5235.4|5247.5|5237.5|5239.9|5229.9|97
1589363700000|2020-05-13 09:55:00|5245.5|5235.5|5240.9|5230.9|5246.6|5236.6|5240.4|5230.4|65
1589364000000|2020-05-13 10:00:00|5240.6|5230.6|5252.9|5242.9|5253|5243|5240.6|5230.6|82
1589364300000|2020-05-13 10:05:00|5252.6|5242.6|5252.9|5242.9|5257.4|5247.4|5252.6|5242.6|76
1589364600000|2020-05-13 10:10:00|5253.1|5243.1|5255.1|5245.1|5255.4|5245.4|5251.9|5241.9|89
1589364900000|2020-05-13 10:15:00|5255.4|5245.4|5250.5|5240.5|5255.8|5245.8|5248.9|5238.9|70
1589365200000|2020-05-13 10:20:00|5250.6|5240.6|5251.9|5241.9|5253.9|5243.9|5249.9|5239.9|82
1589365500000|2020-05-13 10:25:00|5251.6|5241.6|5250.9|5240.9|5252.4|5242.4|5250.4|5240.4|62
1589365800000|2020-05-13 10:30:00|5250.6|5240.6|5248.8|5238.8|5250.9|5240.9|5248.1|5238.1|99
1589366100000|2020-05-13 10:35:00|5248.6|5238.6|5248.6|5238.6|5250.6|5240.6|5247.3|5237.3|104
1589366400000|2020-05-13 10:40:00|5248.9|5238.9|5248.8|5238.8|5249.6|5239.6|5247.6|5237.6|66
1589366700000|2020-05-13 10:45:00|5248.9|5238.9|5246.9|5236.9|5249.4|5239.4|5245.4|5235.4|52
1589367000000|2020-05-13 10:50:00|5247.1|5237.1|5246.9|5236.9|5248.9|5238.9|5245.6|5235.6|55
1589367300000|2020-05-13 10:55:00|5247.1|5237.1|5251.1|5241.1|5251.9|5241.9|5247.1|5237.1|58
1589367600000|2020-05-13 11:00:00|5251.4|5241.4|5250.9|5240.9|5253.1|5243.1|5250.1|5240.1|85
1589367900000|2020-05-13 11:05:00|5250.6|5240.6|5249.3|5239.3|5251|5241|5248.4|5238.4|37
1589368200000|2020-05-13 11:10:00|5249|5239|5251.4|5241.4|5252.1|5242.1|5248.4|5238.4|43
1589368500000|2020-05-13 11:15:00|5251.6|5241.6|5252.9|5242.9|5253.1|5243.1|5249.9|5239.9|45
1589368800000|2020-05-13 11:20:00|5253.1|5243.1|5254.4|5244.4|5254.4|5244.4|5251|5241|49
1589369100000|2020-05-13 11:25:00|5254.1|5244.1|5251.5|5241.5|5254.8|5244.8|5251.1|5241.1|76
1589369400000|2020-05-13 11:30:00|5251.6|5241.6|5252.9|5242.9|5254.1|5244.1|5247.5|5237.5|210
1589369700000|2020-05-13 11:35:00|5253.6|5243.6|5257.1|5247.1|5260.6|5250.6|5253.6|5243.6|113
1589370000000|2020-05-13 11:40:00|5257.3|5247.3|5262.1|5252.1|5262.4|5252.4|5257.3|5247.3|99
1589370300000|2020-05-13 11:45:00|5262|5252|5274|5264|5274.1|5264.1|5262|5252|138
1589370600000|2020-05-13 11:50:00|5273.8|5263.8|5269.4|5259.4|5277.6|5267.6|5268.4|5258.4|126
1589370900000|2020-05-13 11:55:00|5269.6|5259.6|5270.3|5260.3|5272.6|5262.6|5268.5|5258.5|84
1589371200000|2020-05-13 12:00:00|5270|5260|5272.9|5262.9|5276.4|5266.4|5269.4|5259.4|101
1589371500000|2020-05-13 12:05:00|5272.6|5262.6|5274.9|5264.9|5276.1|5266.1|5271.1|5261.1|98
1589371800000|2020-05-13 12:10:00|5275|5265|5271.6|5261.6|5275.9|5265.9|5271.6|5261.6|79
1589372100000|2020-05-13 12:15:00|5271.4|5261.4|5269.3|5259.3|5272.1|5262.1|5269|5259|77
1589372400000|2020-05-13 12:20:00|5268.8|5258.8|5265.6|5255.6|5270.1|5260.1|5265.1|5255.1|91
1589372700000|2020-05-13 12:25:00|5265.8|5255.8|5265.3|5255.3|5267.9|5257.9|5264.9|5254.9|54
1589373000000|2020-05-13 12:30:00|5265.6|5255.6|5267.9|5257.9|5269.9|5259.9|5265|5255|71
1589373300000|2020-05-13 12:35:00|5267.6|5257.6|5264.1|5254.1|5268.1|5258.1|5263.5|5253.5|83
1589373600000|2020-05-13 12:40:00|5264.3|5254.3|5259.4|5249.4|5265.6|5255.6|5259.4|5249.4|96
1589373900000|2020-05-13 12:45:00|5259.6|5249.6|5261.1|5251.1|5264|5254|5259.4|5249.4|56
1589374200000|2020-05-13 12:50:00|5261.6|5251.6|5260.4|5250.4|5262.6|5252.6|5260.4|5250.4|53
1589374500000|2020-05-13 12:55:00|5260.9|5250.9|5260.3|5250.3|5263.9|5253.9|5259.6|5249.6|57
1589374800000|2020-05-13 13:00:00|5260.1|5250.1|5254.6|5244.6|5263.3|5253.3|5252.6|5242.6|213
1589375100000|2020-05-13 13:05:00|5254.9|5244.9|5251.1|5241.1|5256.6|5246.6|5249.6|5239.6|177
1589375400000|2020-05-13 13:10:00|5251.3|5241.3|5257.1|5247.1|5257.9|5247.9|5250.8|5240.8|132
1589375700000|2020-05-13 13:15:00|5257.4|5247.4|5257.4|5247.4|5261.6|5251.6|5257.4|5247.4|126
1589376000000|2020-05-13 13:20:00|5257.9|5247.9|5253.1|5243.1|5259.3|5249.3|5250.1|5240.1|170
1589376300000|2020-05-13 13:25:00|5253.4|5243.4|5261.4|5251.4|5261.4|5251.4|5253.4|5243.4|130
1589376600000|2020-05-13 13:30:00|5260.8|5250.8|5247.3|5237.3|5261.3|5251.3|5244.6|5234.6|242
1589376900000|2020-05-13 13:35:00|5246.6|5236.6|5248.6|5238.6|5249.6|5239.6|5238.4|5228.4|319
1589377200000|2020-05-13 13:40:00|5248.4|5238.4|5247.6|5237.6|5251.8|5241.8|5245.9|5235.9|158
1589377500000|2020-05-13 13:45:00|5247.5|5237.5|5252.1|5242.1|5253|5243|5245.9|5235.9|168
1589377800000|2020-05-13 13:50:00|5251.9|5241.9|5248.4|5238.4|5252.4|5242.4|5247.3|5237.3|160
1589378100000|2020-05-13 13:55:00|5248.9|5238.9|5247.1|5237.1|5251|5241|5245.5|5235.5|116
1589378400000|2020-05-13 14:00:00|5247|5237|5249.5|5239.5|5250.6|5240.6|5245.9|5235.9|138
1589378700000|2020-05-13 14:05:00|5249.8|5239.8|5254|5244|5255.1|5245.1|5249.4|5239.4|154
1589379000000|2020-05-13 14:10:00|5254.1|5244.1|5246.5|5236.5|5254.5|5244.5|5246.4|5236.4|177
1589379300000|2020-05-13 14:15:00|5246.8|5236.8|5247.1|5237.1|5249.9|5239.9|5243.6|5233.6|136
1589379600000|2020-05-13 14:20:00|5247.4|5237.4|5241.4|5231.4|5249|5239|5240.5|5230.5|140
1589379900000|2020-05-13 14:25:00|5241.1|5231.1|5247.4|5237.4|5248.6|5238.6|5238.8|5228.8|174
1589380200000|2020-05-13 14:30:00|5248.1|5238.1|5253|5243|5260|5250|5248.1|5238.1|281
1589380500000|2020-05-13 14:35:00|5252.8|5242.8|5247.5|5237.5|5256.1|5246.1|5245.1|5235.1|137
1589380800000|2020-05-13 14:40:00|5247.6|5237.6|5248|5238|5250.4|5240.4|5246.6|5236.6|185
1589381100000|2020-05-13 14:45:00|5247.8|5237.8|5243.9|5233.9|5247.8|5237.8|5242.9|5232.9|167
1589381400000|2020-05-13 14:50:00|5243.8|5233.8|5250.8|5240.8|5252|5242|5243.5|5233.5|151
1589381700000|2020-05-13 14:55:00|5250.4|5240.4|5242.1|5232.1|5250.4|5240.4|5239.6|5229.6|197
1589382000000|2020-05-13 15:00:00|5242|5232|5233.5|5223.5|5243.9|5233.9|5232.4|5222.4|201
1589382300000|2020-05-13 15:05:00|5233.1|5223.1|5234.4|5224.4|5241.4|5231.4|5232.6|5222.6|234
1589382600000|2020-05-13 15:10:00|5234|5224|5237.6|5227.6|5241.1|5231.1|5234|5224|165
1589382900000|2020-05-13 15:15:00|5237.9|5227.9|5231.5|5221.5|5239.9|5229.9|5231.5|5221.5|213
1589383200000|2020-05-13 15:20:00|5231.4|5221.4|5228.9|5218.9|5231.4|5221.4|5227.9|5217.9|230
1589383500000|2020-05-13 15:25:00|5228.6|5218.6|5233.6|5223.6|5237.1|5227.1|5228.1|5218.1|224
1589383800000|2020-05-13 15:30:00|5233.9|5223.9|5236.6|5226.6|5241.1|5231.1|5232.4|5222.4|162
1589384100000|2020-05-13 15:35:00|5237.6|5227.6|5231|5221|5237.6|5227.6|5231|5221|151
1589384400000|2020-05-13 15:40:00|5230.8|5220.8|5225.8|5215.8|5231.1|5221.1|5225.8|5215.8|149
1589384700000|2020-05-13 15:45:00|5226|5216|5231.5|5221.5|5231.6|5221.6|5225.8|5215.8|248
1589385000000|2020-05-13 15:50:00|5231.6|5221.6|5226.1|5216.1|5233.5|5223.5|5225.9|5215.9|131
1589385300000|2020-05-13 15:55:00|5225.9|5215.9|5229.5|5219.5|5230.4|5220.4|5224|5214|151
1589385600000|2020-05-13 16:00:00|5229.6|5219.6|5228.6|5218.6|5233.4|5223.4|5227.9|5217.9|147
1589385900000|2020-05-13 16:05:00|5228.9|5218.9|5223|5213|5228.9|5218.9|5222.6|5212.6|173
1589386200000|2020-05-13 16:10:00|5223.1|5213.1|5224.9|5214.9|5226.5|5216.5|5223|5213|185
1589386500000|2020-05-13 16:15:00|5224.6|5214.6|5222.6|5212.6|5226.8|5216.8|5222.4|5212.4|152
1589386800000|2020-05-13 16:20:00|5222.9|5212.9|5223.9|5213.9|5225.9|5215.9|5222.4|5212.4|75
1589387100000|2020-05-13 16:25:00|5223.6|5213.6|5225.1|5215.1|5225.1|5215.1|5223.6|5213.6|108
1589387400000|2020-05-13 16:30:00|5225.4|5215.4|5224.4|5214.4|5229.6|5219.6|5224.4|5214.4|87
1589387700000|2020-05-13 16:35:00|5224.1|5214.1|5225.6|5215.6|5225.6|5215.6|5223.1|5213.1|126
1589388000000|2020-05-13 16:40:00|5225.4|5215.4|5223.9|5213.9|5225.4|5215.4|5222.5|5212.5|116
1589388300000|2020-05-13 16:45:00|5224.1|5214.1|5224.9|5214.9|5226.1|5216.1|5223.6|5213.6|85
1589388600000|2020-05-13 16:50:00|5225.1|5215.1|5225.5|5215.5|5225.6|5215.6|5224.6|5214.6|28
1589388900000|2020-05-13 16:55:00|5225.6|5215.6|5223.1|5213.1|5225.6|5215.6|5221.9|5211.9|128
1589414400000|2020-05-14 00:00:00|5227.3|5217.3|5222.9|5212.9|5227.6|5217.6|5222.5|5212.5|40
1589414700000|2020-05-14 00:05:00|5223.1|5213.1|5223.9|5213.9|5226.6|5216.6|5220.6|5210.6|69
1589415000000|2020-05-14 00:10:00|5223.6|5213.6|5221.4|5211.4|5223.6|5213.6|5220|5210|37
1589415300000|2020-05-14 00:15:00|5220.9|5210.9|5224.9|5214.9|5225.8|5215.8|5220.4|5210.4|83
1589415600000|2020-05-14 00:20:00|5224.6|5214.6|5227.1|5217.1|5227.6|5217.6|5224|5214|35
1589415900000|2020-05-14 00:25:00|5226.8|5216.8|5223.4|5213.4|5226.8|5216.8|5222.9|5212.9|56
1589416200000|2020-05-14 00:30:00|5223.3|5213.3|5222.9|5212.9|5224.3|5214.3|5222|5212|38
1589416500000|2020-05-14 00:35:00|5222.5|5212.5|5223.6|5213.6|5224.4|5214.4|5220.9|5210.9|36
1589416800000|2020-05-14 00:40:00|5223.8|5213.8|5224.1|5214.1|5224.8|5214.8|5223.4|5213.4|25
1589417100000|2020-05-14 00:45:00|5224|5214|5226.4|5216.4|5226.5|5216.5|5222.1|5212.1|39
1589417400000|2020-05-14 00:50:00|5226.9|5216.9|5226.1|5216.1|5227.8|5217.8|5225.4|5215.4|26
1589417700000|2020-05-14 00:55:00|5225.9|5215.9|5228.6|5218.6|5228.6|5218.6|5225.1|5215.1|32
1589418000000|2020-05-14 01:00:00|5228.4|5218.4|5236.1|5226.1|5237.8|5227.8|5226.5|5216.5|199
1589418300000|2020-05-14 01:05:00|5236|5226|5234.8|5224.8|5236|5226|5232.8|5222.8|86
1589418600000|2020-05-14 01:10:00|5234.6|5224.6|5238.8|5228.8|5240.3|5230.3|5234.4|5224.4|138
1589418900000|2020-05-14 01:15:00|5238.6|5228.6|5236.5|5226.5|5238.6|5228.6|5235.1|5225.1|140
1589419200000|2020-05-14 01:20:00|5236.8|5226.8|5236.9|5226.9|5238.8|5228.8|5232|5222|94
1589419500000|2020-05-14 01:25:00|5237.3|5227.3|5234.1|5224.1|5237.6|5227.6|5233.9|5223.9|71
1589419800000|2020-05-14 01:30:00|5234.4|5224.4|5227.4|5217.4|5235.4|5225.4|5224.1|5214.1|198
1589420100000|2020-05-14 01:35:00|5227.1|5217.1|5214.4|5204.4|5227.1|5217.1|5213.8|5203.8|158
1589420400000|2020-05-14 01:40:00|5214.6|5204.6|5217.1|5207.1|5218|5208|5208.9|5198.9|221
1589420700000|2020-05-14 01:45:00|5216.9|5206.9|5217.1|5207.1|5217.1|5207.1|5212.4|5202.4|161
1589421000000|2020-05-14 01:50:00|5216.9|5206.9|5219.8|5209.8|5220.5|5210.5|5215.6|5205.6|165
1589421300000|2020-05-14 01:55:00|5219.5|5209.5|5221.1|5211.1|5222.4|5212.4|5219.1|5209.1|142
1589421600000|2020-05-14 02:00:00|5220.9|5210.9|5220.6|5210.6|5222.4|5212.4|5218.6|5208.6|189
1589421900000|2020-05-14 02:05:00|5220.4|5210.4|5216.4|5206.4|5221.4|5211.4|5215.4|5205.4|121
1589422200000|2020-05-14 02:10:00|5216.1|5206.1|5217.8|5207.8|5217.9|5207.9|5214.6|5204.6|163
1589422500000|2020-05-14 02:15:00|5217.5|5207.5|5215.4|5205.4|5218.1|5208.1|5211.9|5201.9|124
1589422800000|2020-05-14 02:20:00|5215.1|5205.1|5215.1|5205.1|5216.1|5206.1|5214.4|5204.4|58
1589423100000|2020-05-14 02:25:00|5214.9|5204.9|5216.4|5206.4|5216.6|5206.6|5214.6|5204.6|46
1589423400000|2020-05-14 02:30:00|5216.1|5206.1|5222.9|5212.9|5222.9|5212.9|5214.4|5204.4|157
1589423700000|2020-05-14 02:35:00|5223.6|5213.6|5223.8|5213.8|5225.1|5215.1|5222.9|5212.9|127
1589424000000|2020-05-14 02:40:00|5224|5214|5235.1|5225.1|5235.1|5225.1|5223.6|5213.6|162
1589424300000|2020-05-14 02:45:00|5235.5|5225.5|5231.1|5221.1|5237.6|5227.6|5231.1|5221.1|160
1589424600000|2020-05-14 02:50:00|5231|5221|5230.9|5220.9|5232.6|5222.6|5228.6|5218.6|113
1589424900000|2020-05-14 02:55:00|5230.6|5220.6|5235.9|5225.9|5236.1|5226.1|5230.1|5220.1|135
1589425200000|2020-05-14 03:00:00|5236.1|5226.1|5234.4|5224.4|5236.1|5226.1|5233.8|5223.8|84
1589425500000|2020-05-14 03:05:00|5234.6|5224.6|5231.4|5221.4|5235.4|5225.4|5230.5|5220.5|76
1589425800000|2020-05-14 03:10:00|5231.8|5221.8|5234.4|5224.4|5235.4|5225.4|5231.8|5221.8|77
1589426100000|2020-05-14 03:15:00|5233.9|5223.9|5234.5|5224.5|5235.4|5225.4|5233|5223|83
1589426400000|2020-05-14 03:20:00|5234.6|5224.6|5231.5|5221.5|5236.6|5226.6|5230.9|5220.9|115
1589426700000|2020-05-14 03:25:00|5231.6|5221.6|5236.1|5226.1|5237|5227|5231.4|5221.4|149
1589427000000|2020-05-14 03:30:00|5236.4|5226.4|5235.3|5225.3|5236.4|5226.4|5234.8|5224.8|69
1589427300000|2020-05-14 03:35:00|5235|5225|5234.4|5224.4|5235.1|5225.1|5233.6|5223.6|45
1589427600000|2020-05-14 03:40:00|5234.6|5224.6|5234.1|5224.1|5234.6|5224.6|5233.6|5223.6|31
1589427900000|2020-05-14 03:45:00|5233.9|5223.9|5231|5221|5234.1|5224.1|5230.5|5220.5|63
1589428200000|2020-05-14 03:50:00|5230.8|5220.8|5234.6|5224.6|5235.1|5225.1|5230.4|5220.4|63
1589428500000|2020-05-14 03:55:00|5234.4|5224.4|5235.5|5225.5|5235.5|5225.5|5233.4|5223.4|48
1589428800000|2020-05-14 04:00:00|5235.8|5225.8|5236.4|5226.4|5236.6|5226.6|5234.6|5224.6|56
1589429100000|2020-05-14 04:05:00|5236.9|5226.9|5234.8|5224.8|5238.5|5228.5|5234.8|5224.8|75
1589429400000|2020-05-14 04:10:00|5234.6|5224.6|5233.4|5223.4|5234.8|5224.8|5233|5223|28
1589429700000|2020-05-14 04:15:00|5233.6|5223.6|5233.8|5223.8|5234.3|5224.3|5233|5223|25
1589430000000|2020-05-14 04:20:00|5234|5224|5233.4|5223.4|5234.1|5224.1|5233.4|5223.4|31
1589430300000|2020-05-14 04:25:00|5233.3|5223.3|5232.1|5222.1|5233.5|5223.5|5232|5222|14
1589430600000|2020-05-14 04:30:00|5232|5222|5230.4|5220.4|5232.4|5222.4|5229.1|5219.1|47
1589430900000|2020-05-14 04:35:00|5230.1|5220.1|5230.8|5220.8|5231.4|5221.4|5229.4|5219.4|29
1589431200000|2020-05-14 04:40:00|5230.5|5220.5|5230.4|5220.4|5231.1|5221.1|5229.6|5219.6|47
1589431500000|2020-05-14 04:45:00|5230.1|5220.1|5230.1|5220.1|5231.1|5221.1|5229.1|5219.1|56
1589431800000|2020-05-14 04:50:00|5230.4|5220.4|5232.1|5222.1|5233.1|5223.1|5230.4|5220.4|45
1589432100000|2020-05-14 04:55:00|5231.9|5221.9|5230.3|5220.3|5232.4|5222.4|5229.4|5219.4|48
1589432400000|2020-05-14 05:00:00|5230|5220|5229.5|5219.5|5230.4|5220.4|5228.8|5218.8|106
1589432700000|2020-05-14 05:05:00|5229.3|5219.3|5229.1|5219.1|5229.5|5219.5|5227.6|5217.6|68
1589433000000|2020-05-14 05:10:00|5229.4|5219.4|5228.9|5218.9|5230|5220|5228.4|5218.4|96
1589433300000|2020-05-14 05:15:00|5229|5219|5227.4|5217.4|5229.5|5219.5|5226.8|5216.8|63
1589433600000|2020-05-14 05:20:00|5227.3|5217.3|5228.9|5218.9|5229.1|5219.1|5226.5|5216.5|51
1589433900000|2020-05-14 05:25:00|5228.6|5218.6|5227.8|5217.8|5229.1|5219.1|5227.4|5217.4|67
1589434200000|2020-05-14 05:30:00|5227.5|5217.5|5227.5|5217.5|5228.5|5218.5|5226.1|5216.1|80
1589434500000|2020-05-14 05:35:00|5227.4|5217.4|5228.4|5218.4|5229.3|5219.3|5225.5|5215.5|95
1589434800000|2020-05-14 05:40:00|5228.6|5218.6|5232.9|5222.9|5233.1|5223.1|5228.1|5218.1|78
1589435100000|2020-05-14 05:45:00|5233.1|5223.1|5231.6|5221.6|5234.4|5224.4|5231.6|5221.6|63
1589435400000|2020-05-14 05:50:00|5231.4|5221.4|5231.1|5221.1|5232.6|5222.6|5230.6|5220.6|82
1589435700000|2020-05-14 05:55:00|5231.4|5221.4|5231.4|5221.4|5233.5|5223.5|5230.6|5220.6|60
1589436000000|2020-05-14 06:00:00|5231.6|5221.6|5230.1|5220.1|5234.1|5224.1|5230.1|5220.1|99
1589436300000|2020-05-14 06:05:00|5230|5220|5230|5220|5232.8|5222.8|5227.8|5217.8|79
1589436600000|2020-05-14 06:10:00|5230.3|5220.3|5229.9|5219.9|5233.5|5223.5|5229.6|5219.6|71
1589436900000|2020-05-14 06:15:00|5230|5220|5229.5|5219.5|5232.9|5222.9|5229.5|5219.5|65
1589437200000|2020-05-14 06:20:00|5229.8|5219.8|5233.9|5223.9|5233.9|5223.9|5229.3|5219.3|61
1589437500000|2020-05-14 06:25:00|5233.6|5223.6|5234.3|5224.3|5234.4|5224.4|5233.5|5223.5|57
1589437800000|2020-05-14 06:30:00|5234|5224|5239.9|5229.9|5240.1|5230.1|5233.9|5223.9|74
1589438100000|2020-05-14 06:35:00|5240.1|5230.1|5237.1|5227.1|5240.3|5230.3|5235|5225|108
1589438400000|2020-05-14 06:40:00|5237.5|5227.5|5230.8|5220.8|5239.4|5229.4|5230.8|5220.8|154
1589438700000|2020-05-14 06:45:00|5231.1|5221.1|5231.6|5221.6|5233|5223|5230.6|5220.6|104
1589439000000|2020-05-14 06:50:00|5231.4|5221.4|5223.6|5213.6|5231.6|5221.6|5223.4|5213.4|86
1589439300000|2020-05-14 06:55:00|5224.1|5214.1|5222.3|5212.3|5225|5215|5220.1|5210.1|131
1589439600000|2020-05-14 07:00:00|5222.5|5212.5|5222.3|5212.3|5227.6|5217.6|5216.1|5206.1|138
1589439900000|2020-05-14 07:05:00|5222|5212|5217.5|5207.5|5224.6|5214.6|5215.1|5205.1|135
1589440200000|2020-05-14 07:10:00|5217.3|5207.3|5219.5|5209.5|5221.9|5211.9|5212.5|5202.5|171
1589440500000|2020-05-14 07:15:00|5219.8|5209.8|5216.6|5206.6|5222.1|5212.1|5215.6|5205.6|150
1589440800000|2020-05-14 07:20:00|5216.8|5206.8|5218.1|5208.1|5220.8|5210.8|5214.3|5204.3|128
1589441100000|2020-05-14 07:25:00|5217.9|5207.9|5216.3|5206.3|5219.4|5209.4|5215.4|5205.4|91
1589441400000|2020-05-14 07:30:00|5216.4|5206.4|5213.9|5203.9|5220.5|5210.5|5211.9|5201.9|125
1589441700000|2020-05-14 07:35:00|5213.6|5203.6|5214|5204|5215.1|5205.1|5212.1|5202.1|124
1589442000000|2020-05-14 07:40:00|5213.6|5203.6|5212.4|5202.4|5214.4|5204.4|5211.1|5201.1|84
1589442300000|2020-05-14 07:45:00|5212.1|5202.1|5214.1|5204.1|5216.5|5206.5|5212.1|5202.1|67
1589442600000|2020-05-14 07:50:00|5214.4|5204.4|5207.5|5197.5|5215.4|5205.4|5204.1|5194.1|118
1589442900000|2020-05-14 07:55:00|5207.8|5197.8|5206.1|5196.1|5208.1|5198.1|5205.9|5195.9|90
1589443200000|2020-05-14 08:00:00|5205.9|5195.9|5193|5183|5205.9|5195.9|5187.6|5177.6|281
1589443500000|2020-05-14 08:05:00|5192.8|5182.8|5191.9|5181.9|5194.4|5184.4|5189.4|5179.4|151
1589443800000|2020-05-14 08:10:00|5191.6|5181.6|5199.4|5189.4|5199.6|5189.6|5190.4|5180.4|107
1589444100000|2020-05-14 08:15:00|5199.1|5189.1|5189.5|5179.5|5199.1|5189.1|5187.6|5177.6|117
1589444400000|2020-05-14 08:20:00|5189.9|5179.9|5194.1|5184.1|5194.4|5184.4|5188.6|5178.6|65
1589444700000|2020-05-14 08:25:00|5194.6|5184.6|5194.9|5184.9|5197.4|5187.4|5194.5|5184.5|75
1589445000000|2020-05-14 08:30:00|5195.4|5185.4|5191.6|5181.6|5196.3|5186.3|5191.4|5181.4|101
1589445300000|2020-05-14 08:35:00|5191.8|5181.8|5190.1|5180.1|5192.3|5182.3|5188.9|5178.9|73
1589445600000|2020-05-14 08:40:00|5189.9|5179.9|5188.1|5178.1|5190.9|5180.9|5187.6|5177.6|45
1589445900000|2020-05-14 08:45:00|5188|5178|5189.1|5179.1|5190.1|5180.1|5186.1|5176.1|48
1589446200000|2020-05-14 08:50:00|5188.9|5178.9|5191.6|5181.6|5191.6|5181.6|5187.5|5177.5|56
1589446500000|2020-05-14 08:55:00|5191.4|5181.4|5189.1|5179.1|5191.9|5181.9|5189|5179|44
1589446800000|2020-05-14 09:00:00|5188.6|5178.6|5190.1|5180.1|5191.9|5181.9|5186.6|5176.6|75
1589447100000|2020-05-14 09:05:00|5190.3|5180.3|5192.6|5182.6|5193.6|5183.6|5190.1|5180.1|67
1589447400000|2020-05-14 09:10:00|5192.8|5182.8|5193.4|5183.4|5193.4|5183.4|5190.4|5180.4|65
1589447700000|2020-05-14 09:15:00|5193.5|5183.5|5192.8|5182.8|5194.4|5184.4|5191.6|5181.6|43
1589448000000|2020-05-14 09:20:00|5192.1|5182.1|5189.6|5179.6|5192.1|5182.1|5188|5178|47
1589448300000|2020-05-14 09:25:00|5189.9|5179.9|5190.9|5180.9|5191.4|5181.4|5188.4|5178.4|45
1589448600000|2020-05-14 09:30:00|5190.6|5180.6|5192.5|5182.5|5192.8|5182.8|5190.1|5180.1|39
1589448900000|2020-05-14 09:35:00|5191.9|5181.9|5193.9|5183.9|5195.6|5185.6|5191.4|5181.4|55
1589449200000|2020-05-14 09:40:00|5194|5184|5193.1|5183.1|5194|5184|5191.4|5181.4|60
1589449500000|2020-05-14 09:45:00|5193.4|5183.4|5193.1|5183.1|5194.4|5184.4|5191.4|5181.4|66
1589449800000|2020-05-14 09:50:00|5193.8|5183.8|5194|5184|5194.8|5184.8|5192.1|5182.1|37
1589450100000|2020-05-14 09:55:00|5193.4|5183.4|5195.4|5185.4|5195.9|5185.9|5192.9|5182.9|30
1589450400000|2020-05-14 10:00:00|5195.1|5185.1|5195.4|5185.4|5196.1|5186.1|5192.4|5182.4|91
1589450700000|2020-05-14 10:05:00|5195.6|5185.6|5191.5|5181.5|5197.6|5187.6|5191.3|5181.3|97
1589451000000|2020-05-14 10:10:00|5191.4|5181.4|5197|5187|5197.9|5187.9|5190.3|5180.3|91
1589451300000|2020-05-14 10:15:00|5196.8|5186.8|5197.5|5187.5|5198.1|5188.1|5195.3|5185.3|69
1589451600000|2020-05-14 10:20:00|5197.3|5187.3|5196.3|5186.3|5197.3|5187.3|5194.6|5184.6|59
1589451900000|2020-05-14 10:25:00|5196.1|5186.1|5198.5|5188.5|5198.5|5188.5|5195.4|5185.4|37
1589452200000|2020-05-14 10:30:00|5198.3|5188.3|5199.8|5189.8|5199.9|5189.9|5197.8|5187.8|49
1589452500000|2020-05-14 10:35:00|5199.6|5189.6|5203.1|5193.1|5203.4|5193.4|5198.5|5188.5|59
1589452800000|2020-05-14 10:40:00|5202.4|5192.4|5205.6|5195.6|5207.8|5197.8|5200.6|5190.6|90
1589453100000|2020-05-14 10:45:00|5205.4|5195.4|5206.3|5196.3|5208.5|5198.5|5205.4|5195.4|60
1589453400000|2020-05-14 10:50:00|5206.1|5196.1|5201.6|5191.6|5206.1|5196.1|5200.9|5190.9|79
1589453700000|2020-05-14 10:55:00|5201.4|5191.4|5203.4|5193.4|5203.6|5193.6|5200.4|5190.4|84
1589454000000|2020-05-14 11:00:00|5203.6|5193.6|5201.6|5191.6|5204.6|5194.6|5200.6|5190.6|126
1589454300000|2020-05-14 11:05:00|5201.4|5191.4|5199.5|5189.5|5201.9|5191.9|5199|5189|78
1589454600000|2020-05-14 11:10:00|5199.9|5189.9|5194.6|5184.6|5200.6|5190.6|5194.4|5184.4|84
1589454900000|2020-05-14 11:15:00|5194.4|5184.4|5199.3|5189.3|5200|5190|5194.4|5184.4|69
1589455200000|2020-05-14 11:20:00|5199|5189|5195.9|5185.9|5200.3|5190.3|5194.6|5184.6|66
1589455500000|2020-05-14 11:25:00|5195.6|5185.6|5195.9|5185.9|5198.6|5188.6|5195|5185|56
1589455800000|2020-05-14 11:30:00|5195.6|5185.6|5191.9|5181.9|5196.3|5186.3|5189.3|5179.3|190
1589456100000|2020-05-14 11:35:00|5191.8|5181.8|5189.1|5179.1|5192.1|5182.1|5187.8|5177.8|116
1589456400000|2020-05-14 11:40:00|5188.9|5178.9|5189.6|5179.6|5189.9|5179.9|5188.4|5178.4|68
1589456700000|2020-05-14 11:45:00|5189.9|5179.9|5188.4|5178.4|5190.1|5180.1|5188.4|5178.4|56
1589457000000|2020-05-14 11:50:00|5188.6|5178.6|5182.1|5172.1|5188.9|5178.9|5181.8|5171.8|115
1589457300000|2020-05-14 11:55:00|5181.9|5171.9|5172.1|5162.1|5183.1|5173.1|5170.6|5160.6|198
1589457600000|2020-05-14 12:00:00|5172.4|5162.4|5173.9|5163.9|5177.6|5167.6|5167.8|5157.8|171
1589457900000|2020-05-14 12:05:00|5173.6|5163.6|5166.6|5156.6|5173.6|5163.6|5166.4|5156.4|192
1589458200000|2020-05-14 12:10:00|5166.4|5156.4|5168.4|5158.4|5172.9|5162.9|5158.1|5148.1|182
1589458500000|2020-05-14 12:15:00|5168|5158|5166.1|5156.1|5168.6|5158.6|5160.4|5150.4|143
1589458800000|2020-05-14 12:20:00|5166.4|5156.4|5164.4|5154.4|5166.4|5156.4|5161.1|5151.1|95
1589459100000|2020-05-14 12:25:00|5164.3|5154.3|5164.6|5154.6|5166.1|5156.1|5161.4|5151.4|102
1589459400000|2020-05-14 12:30:00|5164.4|5154.4|5165.1|5155.1|5171.6|5161.6|5163.9|5153.9|185
1589459700000|2020-05-14 12:35:00|5164.9|5154.9|5167.9|5157.9|5168.4|5158.4|5161.6|5151.6|113
1589460000000|2020-05-14 12:40:00|5168|5158|5169.3|5159.3|5172.8|5162.8|5165.4|5155.4|160
1589460300000|2020-05-14 12:45:00|5169|5159|5170.6|5160.6|5171.1|5161.1|5167.6|5157.6|120
1589460600000|2020-05-14 12:50:00|5170.8|5160.8|5174.4|5164.4|5175.1|5165.1|5170.5|5160.5|90
1589460900000|2020-05-14 12:55:00|5174.6|5164.6|5176.4|5166.4|5177.6|5167.6|5173.6|5163.6|129
1589461200000|2020-05-14 13:00:00|5176.8|5166.8|5162.1|5152.1|5178.8|5168.8|5151.4|5141.4|468
1589461500000|2020-05-14 13:05:00|5162|5152|5164.6|5154.6|5166.3|5156.3|5159.9|5149.9|210
1589461800000|2020-05-14 13:10:00|5164.4|5154.4|5169|5159|5172.4|5162.4|5162.6|5152.6|204
1589462100000|2020-05-14 13:15:00|5169.4|5159.4|5175.1|5165.1|5178.1|5168.1|5168.6|5158.6|209
1589462400000|2020-05-14 13:20:00|5174.9|5164.9|5179.1|5169.1|5181.5|5171.5|5171.5|5161.5|197
1589462700000|2020-05-14 13:25:00|5179.4|5169.4|5174.8|5164.8|5179.5|5169.5|5173.4|5163.4|139
1589463000000|2020-05-14 13:30:00|5174.5|5164.5|5177.6|5167.6|5183.4|5173.4|5173.8|5163.8|304
1589463300000|2020-05-14 13:35:00|5177.8|5167.8|5178.8|5168.8|5184.6|5174.6|5176.6|5166.6|204
1589463600000|2020-05-14 13:40:00|5178.6|5168.6|5179.3|5169.3|5179.9|5169.9|5176.8|5166.8|153
1589463900000|2020-05-14 13:45:00|5179.5|5169.5|5169.6|5159.6|5183.9|5173.9|5169.6|5159.6|193
1589464200000|2020-05-14 13:50:00|5169.5|5159.5|5171.5|5161.5|5176.1|5166.1|5169.4|5159.4|187
1589464500000|2020-05-14 13:55:00|5171.4|5161.4|5172.6|5162.6|5177|5167|5168.6|5158.6|210
1589464800000|2020-05-14 14:00:00|5172.4|5162.4|5171.9|5161.9|5175.8|5165.8|5171.4|5161.4|195
1589465100000|2020-05-14 14:05:00|5172.1|5162.1|5186.9|5176.9|5187.1|5177.1|5172.1|5162.1|267
1589465400000|2020-05-14 14:10:00|5186.6|5176.6|5186.6|5176.6|5191.6|5181.6|5182.8|5172.8|198
1589465700000|2020-05-14 14:15:00|5186.4|5176.4|5183.9|5173.9|5188.1|5178.1|5181.5|5171.5|146
1589466000000|2020-05-14 14:20:00|5184.1|5174.1|5188.6|5178.6|5188.9|5178.9|5184.1|5174.1|187
1589466300000|2020-05-14 14:25:00|5188.9|5178.9|5187.9|5177.9|5192.4|5182.4|5185.4|5175.4|208
1589466600000|2020-05-14 14:30:00|5187.1|5177.1|5188.4|5178.4|5191.1|5181.1|5187.1|5177.1|131
1589466900000|2020-05-14 14:35:00|5188.1|5178.1|5198.4|5188.4|5201.4|5191.4|5187.5|5177.5|221
1589467200000|2020-05-14 14:40:00|5198.6|5188.6|5198.4|5188.4|5201.6|5191.6|5194.8|5184.8|197
1589467500000|2020-05-14 14:45:00|5198.1|5188.1|5206.3|5196.3|5207.1|5197.1|5197.1|5187.1|217
1589467800000|2020-05-14 14:50:00|5206.6|5196.6|5213.4|5203.4|5213.4|5203.4|5203.3|5193.3|187
1589468100000|2020-05-14 14:55:00|5213.6|5203.6|5213.6|5203.6|5217.5|5207.5|5212.1|5202.1|200
1589468400000|2020-05-14 15:00:00|5213.9|5203.9|5216.4|5206.4|5225.4|5215.4|5213.1|5203.1|268
1589468700000|2020-05-14 15:05:00|5216.6|5206.6|5217.6|5207.6|5219.6|5209.6|5215.1|5205.1|173
1589469000000|2020-05-14 15:10:00|5217.8|5207.8|5215.9|5205.9|5221.4|5211.4|5215.1|5205.1|143
1589469300000|2020-05-14 15:15:00|5216.1|5206.1|5221.1|5211.1|5221.6|5211.6|5214.4|5204.4|177
1589469600000|2020-05-14 15:20:00|5220.9|5210.9|5217.5|5207.5|5222.8|5212.8|5215.4|5205.4|145
1589469900000|2020-05-14 15:25:00|5217.6|5207.6|5214.4|5204.4|5218.1|5208.1|5208.8|5198.8|169
1589470200000|2020-05-14 15:30:00|5214.3|5204.3|5214.1|5204.1|5218.4|5208.4|5213.1|5203.1|136
1589470500000|2020-05-14 15:35:00|5213.9|5203.9|5207.1|5197.1|5217.1|5207.1|5206.9|5196.9|146
1589470800000|2020-05-14 15:40:00|5206.9|5196.9|5209.8|5199.8|5209.8|5199.8|5202.1|5192.1|252
1589471100000|2020-05-14 15:45:00|5209.6|5199.6|5207.6|5197.6|5210|5200|5206.4|5196.4|179
1589471400000|2020-05-14 15:50:00|5207.4|5197.4|5215.5|5205.5|5215.8|5205.8|5207.1|5197.1|145
1589471700000|2020-05-14 15:55:00|5215.6|5205.6|5206.8|5196.8|5218.5|5208.5|5206.6|5196.6|203
1589472000000|2020-05-14 16:00:00|5207|5197|5204.6|5194.6|5211.3|5201.3|5203.6|5193.6|194
1589472300000|2020-05-14 16:05:00|5204.4|5194.4|5205.9|5195.9|5206.8|5196.8|5203.9|5193.9|141
1589472600000|2020-05-14 16:10:00|5205.6|5195.6|5208.9|5198.9|5212.9|5202.9|5204.6|5194.6|159
1589472900000|2020-05-14 16:15:00|5209.1|5199.1|5212.4|5202.4|5213|5203|5209.1|5199.1|106
1589473200000|2020-05-14 16:20:00|5212.3|5202.3|5216.4|5206.4|5217.1|5207.1|5211.6|5201.6|135
1589473500000|2020-05-14 16:25:00|5216.6|5206.6|5214.4|5204.4|5216.6|5206.6|5211.6|5201.6|147
1589473800000|2020-05-14 16:30:00|5214.1|5204.1|5213.6|5203.6|5218|5208|5213.6|5203.6|133
1589474100000|2020-05-14 16:35:00|5213.9|5203.9|5216.6|5206.6|5217.6|5207.6|5213.6|5203.6|113
1589474400000|2020-05-14 16:40:00|5216.4|5206.4|5218.3|5208.3|5219.4|5209.4|5216.1|5206.1|58
1589474700000|2020-05-14 16:45:00|5217.9|5207.9|5214.6|5204.6|5218.1|5208.1|5213.9|5203.9|73
1589475000000|2020-05-14 16:50:00|5214.9|5204.9|5219.6|5209.6|5219.6|5209.6|5214.1|5204.1|111
1589475300000|2020-05-14 16:55:00|5219.4|5209.4|5215.6|5205.6|5224|5214|5214.6|5204.6|132
1589500800000|2020-05-15 00:00:00|5244.9|5234.9|5246.1|5236.1|5247.1|5237.1|5242.8|5232.8|35
1589501100000|2020-05-15 00:05:00|5245|5235|5242.1|5232.1|5245|5235|5241.1|5231.1|46
1589501400000|2020-05-15 00:10:00|5240.5|5230.5|5244.1|5234.1|5244.4|5234.4|5240.5|5230.5|43
1589501700000|2020-05-15 00:15:00|5244.3|5234.3|5246.6|5236.6|5247.9|5237.9|5243.4|5233.4|78
1589502000000|2020-05-15 00:20:00|5247|5237|5245.1|5235.1|5247|5237|5244.4|5234.4|56
1589502300000|2020-05-15 00:25:00|5245.4|5235.4|5241.9|5231.9|5245.9|5235.9|5241.1|5231.1|64
1589502600000|2020-05-15 00:30:00|5242.1|5232.1|5244.4|5234.4|5245.9|5235.9|5241|5231|93
1589502900000|2020-05-15 00:35:00|5244.6|5234.6|5244.6|5234.6|5246.1|5236.1|5244.1|5234.1|66
1589503200000|2020-05-15 00:40:00|5244.8|5234.8|5243.4|5233.4|5244.9|5234.9|5241|5231|41
1589503500000|2020-05-15 00:45:00|5243.5|5233.5|5241.9|5231.9|5246.3|5236.3|5241.6|5231.6|43
1589503800000|2020-05-15 00:50:00|5241.6|5231.6|5241.6|5231.6|5244.4|5234.4|5239.3|5229.3|93
1589504100000|2020-05-15 00:55:00|5241.9|5231.9|5241.5|5231.5|5242.8|5232.8|5237.9|5227.9|56
1589504400000|2020-05-15 01:00:00|5242.6|5232.6|5247.8|5237.8|5252.9|5242.9|5238.3|5228.3|286
1589504700000|2020-05-15 01:05:00|5248.1|5238.1|5249.3|5239.3|5254.1|5244.1|5247.5|5237.5|193
1589505000000|2020-05-15 01:10:00|5249.5|5239.5|5248.1|5238.1|5251.1|5241.1|5245.5|5235.5|109
1589505300000|2020-05-15 01:15:00|5248.4|5238.4|5247.4|5237.4|5250.1|5240.1|5245.6|5235.6|94
1589505600000|2020-05-15 01:20:00|5247.5|5237.5|5252|5242|5252|5242|5246.5|5236.5|77
1589505900000|2020-05-15 01:25:00|5251.6|5241.6|5256.4|5246.4|5257.9|5247.9|5251.6|5241.6|143
1589506200000|2020-05-15 01:30:00|5256.1|5246.1|5257.6|5247.6|5260.4|5250.4|5255.3|5245.3|181
1589506500000|2020-05-15 01:35:00|5257.4|5247.4|5254.8|5244.8|5260.4|5250.4|5254.5|5244.5|147
1589506800000|2020-05-15 01:40:00|5255.1|5245.1|5259.1|5249.1|5264.8|5254.8|5255.1|5245.1|194
1589507100000|2020-05-15 01:45:00|5259.3|5249.3|5260.8|5250.8|5261.9|5251.9|5257.5|5247.5|172
1589507400000|2020-05-15 01:50:00|5260.6|5250.6|5262.5|5252.5|5266.6|5256.6|5260.3|5250.3|162
1589507700000|2020-05-15 01:55:00|5262.3|5252.3|5259.6|5249.6|5262.6|5252.6|5259.5|5249.5|108
1589508000000|2020-05-15 02:00:00|5260|5250|5259.6|5249.6|5263.6|5253.6|5254.4|5244.4|268
1589508300000|2020-05-15 02:05:00|5259.4|5249.4|5259.9|5249.9|5264.3|5254.3|5258.9|5248.9|178
1589508600000|2020-05-15 02:10:00|5260.1|5250.1|5259.4|5249.4|5263.3|5253.3|5259.1|5249.1|145
1589508900000|2020-05-15 02:15:00|5259.1|5249.1|5260.4|5250.4|5263.3|5253.3|5257.1|5247.1|123
1589509200000|2020-05-15 02:20:00|5260.1|5250.1|5259.6|5249.6|5261.9|5251.9|5258.1|5248.1|96
1589509500000|2020-05-15 02:25:00|5259.5|5249.5|5259.6|5249.6|5260.3|5250.3|5256.4|5246.4|134
1589509800000|2020-05-15 02:30:00|5259.9|5249.9|5254.3|5244.3|5259.9|5249.9|5252.9|5242.9|155
1589510100000|2020-05-15 02:35:00|5254.1|5244.1|5255.8|5245.8|5256.4|5246.4|5252|5242|116
1589510400000|2020-05-15 02:40:00|5255.9|5245.9|5255.4|5245.4|5256.1|5246.1|5253.6|5243.6|97
1589510700000|2020-05-15 02:45:00|5255.6|5245.6|5251.6|5241.6|5255.9|5245.9|5251.1|5241.1|170
1589511000000|2020-05-15 02:50:00|5251.4|5241.4|5248.9|5238.9|5253|5243|5248.8|5238.8|133
1589511300000|2020-05-15 02:55:00|5248.8|5238.8|5247.6|5237.6|5249.4|5239.4|5246.5|5236.5|158
1589511600000|2020-05-15 03:00:00|5247.9|5237.9|5246.6|5236.6|5248.4|5238.4|5246.5|5236.5|113
1589511900000|2020-05-15 03:05:00|5246.9|5236.9|5246.1|5236.1|5249.6|5239.6|5245.8|5235.8|85
1589512200000|2020-05-15 03:10:00|5246.4|5236.4|5247.3|5237.3|5247.4|5237.4|5243.6|5233.6|73
1589512500000|2020-05-15 03:15:00|5247.4|5237.4|5250.6|5240.6|5250.8|5240.8|5247.4|5237.4|53
1589512800000|2020-05-15 03:20:00|5250.8|5240.8|5252.9|5242.9|5253.4|5243.4|5250.5|5240.5|65
1589513100000|2020-05-15 03:25:00|5253.1|5243.1|5255.6|5245.6|5256.3|5246.3|5253.1|5243.1|62
1589513400000|2020-05-15 03:30:00|5255.9|5245.9|5255.9|5245.9|5257.6|5247.6|5255.6|5245.6|52
1589513700000|2020-05-15 03:35:00|5256.1|5246.1|5256|5246|5256.8|5246.8|5254.4|5244.4|52
1589514000000|2020-05-15 03:40:00|5256.1|5246.1|5256.4|5246.4|5256.4|5246.4|5255.6|5245.6|36
1589514300000|2020-05-15 03:45:00|5256.5|5246.5|5257.9|5247.9|5258.9|5248.9|5256.5|5246.5|61
1589514600000|2020-05-15 03:50:00|5257.6|5247.6|5256.1|5246.1|5258.9|5248.9|5255.3|5245.3|57
1589514900000|2020-05-15 03:55:00|5256.4|5246.4|5256.4|5246.4|5258.6|5248.6|5256.4|5246.4|57
1589515200000|2020-05-15 04:00:00|5256.6|5246.6|5256|5246|5258.9|5248.9|5255|5245|40
1589515500000|2020-05-15 04:05:00|5256.1|5246.1|5256.3|5246.3|5256.6|5246.6|5255.5|5245.5|36
1589515800000|2020-05-15 04:10:00|5256.1|5246.1|5254.4|5244.4|5256.1|5246.1|5254.3|5244.3|48
1589516100000|2020-05-15 04:15:00|5254.1|5244.1|5252.5|5242.5|5254.4|5244.4|5251.6|5241.6|34
1589516400000|2020-05-15 04:20:00|5252.3|5242.3|5253|5243|5253.1|5243.1|5252|5242|16
1589516700000|2020-05-15 04:25:00|5253.1|5243.1|5253.1|5243.1|5253.1|5243.1|5252.4|5242.4|30
1589517000000|2020-05-15 04:30:00|5253|5243|5255.6|5245.6|5255.6|5245.6|5253|5243|40
1589517300000|2020-05-15 04:35:00|5255.8|5245.8|5255.6|5245.6|5256.4|5246.4|5255.4|5245.4|12
1589517600000|2020-05-15 04:40:00|5255.4|5245.4|5257|5247|5257|5247|5254.8|5244.8|45
1589517900000|2020-05-15 04:45:00|5257.4|5247.4|5262.6|5252.6|5262.6|5252.6|5256.1|5246.1|37
1589518200000|2020-05-15 04:50:00|5262.9|5252.9|5260.1|5250.1|5263.4|5253.4|5259.6|5249.6|47
1589518500000|2020-05-15 04:55:00|5259.9|5249.9|5259.6|5249.6|5260.6|5250.6|5259.4|5249.4|31
1589518800000|2020-05-15 05:00:00|5259.4|5249.4|5261|5251|5261|5251|5258.6|5248.6|60
1589519100000|2020-05-15 05:05:00|5261.4|5251.4|5256.6|5246.6|5262.1|5252.1|5256.6|5246.6|60
1589519400000|2020-05-15 05:10:00|5257|5247|5260.1|5250.1|5260.4|5250.4|5255.8|5245.8|45
1589519700000|2020-05-15 05:15:00|5260.4|5250.4|5263.4|5253.4|5264.6|5254.6|5258.9|5248.9|93
1589520000000|2020-05-15 05:20:00|5263.9|5253.9|5261.1|5251.1|5264.1|5254.1|5260.6|5250.6|68
1589520300000|2020-05-15 05:25:00|5261|5251|5259.6|5249.6|5261.6|5251.6|5258.4|5248.4|65
1589520600000|2020-05-15 05:30:00|5259.4|5249.4|5260.4|5250.4|5262.4|5252.4|5254|5244|145
1589520900000|2020-05-15 05:35:00|5260.1|5250.1|5260.3|5250.3|5263.5|5253.5|5260|5250|186
1589521200000|2020-05-15 05:40:00|5260.1|5250.1|5259.4|5249.4|5260.8|5250.8|5257.3|5247.3|97
1589521500000|2020-05-15 05:45:00|5259.1|5249.1|5259.5|5249.5|5262.8|5252.8|5259|5249|84
1589521800000|2020-05-15 05:50:00|5259.3|5249.3|5258.9|5248.9|5260.1|5250.1|5257.5|5247.5|80
1589522100000|2020-05-15 05:55:00|5258.8|5248.8|5259.4|5249.4|5259.6|5249.6|5258.5|5248.5|42
1589522400000|2020-05-15 06:00:00|5259.1|5249.1|5263.8|5253.8|5264.9|5254.9|5258.5|5248.5|76
1589522700000|2020-05-15 06:05:00|5263.6|5253.6|5259.4|5249.4|5263.6|5253.6|5257.8|5247.8|76
1589523000000|2020-05-15 06:10:00|5259.3|5249.3|5262.6|5252.6|5263.1|5253.1|5258.3|5248.3|93
1589523300000|2020-05-15 06:15:00|5263.3|5253.3|5273.4|5263.4|5274.4|5264.4|5262.5|5252.5|117
1589523600000|2020-05-15 06:20:00|5273.3|5263.3|5271.9|5261.9|5277.8|5267.8|5269.5|5259.5|230
1589523900000|2020-05-15 06:25:00|5272.1|5262.1|5269.9|5259.9|5274.3|5264.3|5268.1|5258.1|90
1589524200000|2020-05-15 06:30:00|5270.1|5260.1|5261.6|5251.6|5270.4|5260.4|5261.6|5251.6|97
1589524500000|2020-05-15 06:35:00|5261.4|5251.4|5259.5|5249.5|5261.5|5251.5|5254.4|5244.4|110
1589524800000|2020-05-15 06:40:00|5259.4|5249.4|5260.9|5250.9|5261.1|5251.1|5255.6|5245.6|86
1589525100000|2020-05-15 06:45:00|5260.6|5250.6|5254.1|5244.1|5261.9|5251.9|5253.6|5243.6|137
1589525400000|2020-05-15 06:50:00|5253.9|5243.9|5257.5|5247.5|5258.3|5248.3|5252.4|5242.4|107
1589525700000|2020-05-15 06:55:00|5257.4|5247.4|5249.8|5239.8|5257.4|5247.4|5248.1|5238.1|166
1589526000000|2020-05-15 07:00:00|5249.5|5239.5|5254.9|5244.9|5262.4|5252.4|5249.4|5239.4|241
1589526300000|2020-05-15 07:05:00|5254.6|5244.6|5252.8|5242.8|5255.9|5245.9|5252.4|5242.4|157
1589526600000|2020-05-15 07:10:00|5253|5243|5254.1|5244.1|5257.1|5247.1|5251.9|5241.9|115
1589526900000|2020-05-15 07:15:00|5253.9|5243.9|5247.1|5237.1|5254.6|5244.6|5244.4|5234.4|140
1589527200000|2020-05-15 07:20:00|5246.6|5236.6|5247.9|5237.9|5251.1|5241.1|5244.8|5234.8|124
1589527500000|2020-05-15 07:25:00|5248.1|5238.1|5248.8|5238.8|5253.6|5243.6|5247.6|5237.6|82
1589527800000|2020-05-15 07:30:00|5248.4|5238.4|5248.9|5238.9|5250.5|5240.5|5243.9|5233.9|109
1589528100000|2020-05-15 07:35:00|5248.6|5238.6|5253.6|5243.6|5255.3|5245.3|5247.6|5237.6|85
1589528400000|2020-05-15 07:40:00|5253.4|5243.4|5255.6|5245.6|5257.4|5247.4|5252.1|5242.1|116
1589528700000|2020-05-15 07:45:00|5255.4|5245.4|5247.4|5237.4|5256.1|5246.1|5247.4|5237.4|91
1589529000000|2020-05-15 07:50:00|5247.6|5237.6|5254.4|5244.4|5254.6|5244.6|5246.6|5236.6|91
1589529300000|2020-05-15 07:55:00|5254.6|5244.6|5249.9|5239.9|5257.6|5247.6|5249.9|5239.9|90
1589529600000|2020-05-15 08:00:00|5249.6|5239.6|5258.3|5248.3|5258.3|5248.3|5248.4|5238.4|87
1589529900000|2020-05-15 08:05:00|5258|5248|5258.6|5248.6|5263|5253|5257.3|5247.3|98
1589530200000|2020-05-15 08:10:00|5258.5|5248.5|5250.9|5240.9|5260.9|5250.9|5250.9|5240.9|71
1589530500000|2020-05-15 08:15:00|5251.4|5241.4|5248.9|5238.9|5251.9|5241.9|5248.6|5238.6|65
1589530800000|2020-05-15 08:20:00|5249.1|5239.1|5242.4|5232.4|5249.4|5239.4|5239.1|5229.1|88
1589531100000|2020-05-15 08:25:00|5241.8|5231.8|5242.6|5232.6|5245.9|5235.9|5240.6|5230.6|75
1589531400000|2020-05-15 08:30:00|5242.5|5232.5|5240.9|5230.9|5244.3|5234.3|5237.9|5227.9|89
1589531700000|2020-05-15 08:35:00|5240.6|5230.6|5234.6|5224.6|5242.4|5232.4|5234.1|5224.1|113
1589532000000|2020-05-15 08:40:00|5234.4|5224.4|5241.4|5231.4|5242.6|5232.6|5232.4|5222.4|103
1589532300000|2020-05-15 08:45:00|5241.1|5231.1|5241.4|5231.4|5244.6|5234.6|5238.6|5228.6|107
1589532600000|2020-05-15 08:50:00|5241.1|5231.1|5246.8|5236.8|5248.3|5238.3|5240.1|5230.1|75
1589532900000|2020-05-15 08:55:00|5246.4|5236.4|5240.1|5230.1|5247.5|5237.5|5239.9|5229.9|62
1589533200000|2020-05-15 09:00:00|5240.4|5230.4|5238.9|5228.9|5240.6|5230.6|5236.4|5226.4|81
1589533500000|2020-05-15 09:05:00|5239.1|5229.1|5239.1|5229.1|5241.4|5231.4|5238|5228|59
1589533800000|2020-05-15 09:10:00|5238.9|5228.9|5238.4|5228.4|5244.1|5234.1|5237.6|5227.6|103
1589534100000|2020-05-15 09:15:00|5238.1|5228.1|5236.4|5226.4|5239.4|5229.4|5235.6|5225.6|62
1589534400000|2020-05-15 09:20:00|5236.6|5226.6|5232.4|5222.4|5238.4|5228.4|5232.1|5222.1|92
1589534700000|2020-05-15 09:25:00|5232.9|5222.9|5235.9|5225.9|5236|5226|5231.9|5221.9|100
1589535000000|2020-05-15 09:30:00|5236|5226|5234.9|5224.9|5237.4|5227.4|5233.9|5223.9|91
1589535300000|2020-05-15 09:35:00|5235.1|5225.1|5234.4|5224.4|5236.4|5226.4|5233.1|5223.1|79
1589535600000|2020-05-15 09:40:00|5234.1|5224.1|5233.9|5223.9|5234.6|5224.6|5230.9|5220.9|65
1589535900000|2020-05-15 09:45:00|5233.8|5223.8|5232.1|5222.1|5235.6|5225.6|5231.4|5221.4|86
1589536200000|2020-05-15 09:50:00|5232.4|5222.4|5229.1|5219.1|5234.9|5224.9|5228.4|5218.4|78
1589536500000|2020-05-15 09:55:00|5229.4|5219.4|5232.9|5222.9|5233.6|5223.6|5229.1|5219.1|76
1589536800000|2020-05-15 10:00:00|5232.8|5222.8|5231.9|5221.9|5233.1|5223.1|5228.4|5218.4|99
1589537100000|2020-05-15 10:05:00|5232.1|5222.1|5237.6|5227.6|5237.9|5227.9|5231.6|5221.6|70
1589537400000|2020-05-15 10:10:00|5237.4|5227.4|5236.5|5226.5|5237.6|5227.6|5233.6|5223.6|75
1589537700000|2020-05-15 10:15:00|5236.4|5226.4|5237.3|5227.3|5237.9|5227.9|5235.8|5225.8|56
1589538000000|2020-05-15 10:20:00|5237.4|5227.4|5234.9|5224.9|5238.6|5228.6|5234.9|5224.9|56
1589538300000|2020-05-15 10:25:00|5235|5225|5231.9|5221.9|5235.4|5225.4|5231.9|5221.9|51
1589538600000|2020-05-15 10:30:00|5231.6|5221.6|5226.9|5216.9|5231.6|5221.6|5226.9|5216.9|162
1589538900000|2020-05-15 10:35:00|5226.8|5216.8|5223.9|5213.9|5229.3|5219.3|5223.4|5213.4|168
1589539200000|2020-05-15 10:40:00|5223.6|5213.6|5227.5|5217.5|5228.1|5218.1|5222.5|5212.5|146
1589539500000|2020-05-15 10:45:00|5227.3|5217.3|5229.4|5219.4|5230.4|5220.4|5226.1|5216.1|74
1589539800000|2020-05-15 10:50:00|5228.5|5218.5|5223.8|5213.8|5228.8|5218.8|5223.8|5213.8|159
1589540100000|2020-05-15 10:55:00|5224|5214|5223.5|5213.5|5224.6|5214.6|5221.1|5211.1|95
1589540400000|2020-05-15 11:00:00|5223.8|5213.8|5213.6|5203.6|5223.8|5213.8|5212.6|5202.6|182
1589540700000|2020-05-15 11:05:00|5213.9|5203.9|5211.3|5201.3|5215.9|5205.9|5209.6|5199.6|211
1589541000000|2020-05-15 11:10:00|5210.9|5200.9|5211.4|5201.4|5213.5|5203.5|5208|5198|148
1589541300000|2020-05-15 11:15:00|5211.1|5201.1|5211.6|5201.6|5213.6|5203.6|5210.9|5200.9|110
1589541600000|2020-05-15 11:20:00|5211.5|5201.5|5212.5|5202.5|5212.8|5202.8|5208.6|5198.6|124
1589541900000|2020-05-15 11:25:00|5212.3|5202.3|5208.4|5198.4|5212.4|5202.4|5206.4|5196.4|121
1589542200000|2020-05-15 11:30:00|5208.5|5198.5|5195.4|5185.4|5208.5|5198.5|5194.1|5184.1|282
1589542500000|2020-05-15 11:35:00|5194.9|5184.9|5189.9|5179.9|5198.5|5188.5|5188.3|5178.3|177
1589542800000|2020-05-15 11:40:00|5189.6|5179.6|5189.1|5179.1|5192.6|5182.6|5183.8|5173.8|180
1589543100000|2020-05-15 11:45:00|5189.3|5179.3|5186.5|5176.5|5190.1|5180.1|5186.4|5176.4|71
1589543400000|2020-05-15 11:50:00|5186.4|5176.4|5190.5|5180.5|5193|5183|5184.5|5174.5|119
1589543700000|2020-05-15 11:55:00|5190.8|5180.8|5192.4|5182.4|5194.1|5184.1|5188.8|5178.8|126
1589544000000|2020-05-15 12:00:00|5192.5|5182.5|5186.1|5176.1|5192.6|5182.6|5184.5|5174.5|179
1589544300000|2020-05-15 12:05:00|5185.9|5175.9|5188.3|5178.3|5190.3|5180.3|5185.4|5175.4|156
1589544600000|2020-05-15 12:10:00|5188.1|5178.1|5187.6|5177.6|5188.5|5178.5|5186.1|5176.1|112
1589544900000|2020-05-15 12:15:00|5187.8|5177.8|5191.4|5181.4|5193.1|5183.1|5186.6|5176.6|123
1589545200000|2020-05-15 12:20:00|5191.1|5181.1|5193.8|5183.8|5194.4|5184.4|5190.4|5180.4|118
1589545500000|2020-05-15 12:25:00|5193.9|5183.9|5195.6|5185.6|5197|5187|5191.6|5181.6|88
1589545800000|2020-05-15 12:30:00|5195.5|5185.5|5193.9|5183.9|5199.1|5189.1|5192|5182|163
1589546100000|2020-05-15 12:35:00|5193.6|5183.6|5200.1|5190.1|5201.4|5191.4|5191.9|5181.9|123
1589546400000|2020-05-15 12:40:00|5200.4|5190.4|5198.8|5188.8|5202.4|5192.4|5196.1|5186.1|164
1589546700000|2020-05-15 12:45:00|5199|5189|5199.6|5189.6|5200.9|5190.9|5197|5187|124
1589547000000|2020-05-15 12:50:00|5199.5|5189.5|5199.6|5189.6|5199.9|5189.9|5195.4|5185.4|79
1589547300000|2020-05-15 12:55:00|5199.9|5189.9|5201.6|5191.6|5202.3|5192.3|5198.8|5188.8|105
1589547600000|2020-05-15 13:00:00|5201.9|5191.9|5206.8|5196.8|5206.8|5196.8|5197.3|5187.3|373
1589547900000|2020-05-15 13:05:00|5206.6|5196.6|5199.4|5189.4|5206.6|5196.6|5197.9|5187.9|204
1589548200000|2020-05-15 13:10:00|5199.1|5189.1|5205.1|5195.1|5205.4|5195.4|5197.5|5187.5|188
1589548500000|2020-05-15 13:15:00|5205.4|5195.4|5206.9|5196.9|5209.4|5199.4|5202.1|5192.1|214
1589548800000|2020-05-15 13:20:00|5207.1|5197.1|5211.1|5201.1|5212.5|5202.5|5207|5197|169
1589549100000|2020-05-15 13:25:00|5211.4|5201.4|5207.9|5197.9|5214.4|5204.4|5204.6|5194.6|159
1589549400000|2020-05-15 13:30:00|5207.6|5197.6|5203.4|5193.4|5215.4|5205.4|5201.5|5191.5|302
1589549700000|2020-05-15 13:35:00|5203.6|5193.6|5208.8|5198.8|5209.8|5199.8|5201.1|5191.1|218
1589550000000|2020-05-15 13:40:00|5208.6|5198.6|5210.3|5200.3|5212.4|5202.4|5202.6|5192.6|195
1589550300000|2020-05-15 13:45:00|5210.6|5200.6|5205.4|5195.4|5211.8|5201.8|5204|5194|222
1589550600000|2020-05-15 13:50:00|5205.6|5195.6|5208.4|5198.4|5211|5201|5205.5|5195.5|176
1589550900000|2020-05-15 13:55:00|5208.3|5198.3|5201.6|5191.6|5209|5199|5201.4|5191.4|106
1589551200000|2020-05-15 14:00:00|5201.9|5191.9|5195.9|5185.9|5203.6|5193.6|5193.9|5183.9|256
1589551500000|2020-05-15 14:05:00|5195.5|5185.5|5204.4|5194.4|5205.6|5195.6|5195.1|5185.1|211
1589551800000|2020-05-15 14:10:00|5204.1|5194.1|5208.6|5198.6|5213.4|5203.4|5201.4|5191.4|215
1589552100000|2020-05-15 14:15:00|5208.9|5198.9|5209.6|5199.6|5212.6|5202.6|5208.9|5198.9|157
1589552400000|2020-05-15 14:20:00|5209.4|5199.4|5206|5196|5211.6|5201.6|5205.1|5195.1|121
1589552700000|2020-05-15 14:25:00|5205.8|5195.8|5202.5|5192.5|5206|5196|5201.8|5191.8|125
1589553000000|2020-05-15 14:30:00|5202.6|5192.6|5201.1|5191.1|5203.6|5193.6|5199.8|5189.8|157
1589553300000|2020-05-15 14:35:00|5200.9|5190.9|5197.6|5187.6|5200.9|5190.9|5194.4|5184.4|234
1589553600000|2020-05-15 14:40:00|5197.4|5187.4|5193.6|5183.6|5197.4|5187.4|5188.4|5178.4|236
1589553900000|2020-05-15 14:45:00|5193.4|5183.4|5193.4|5183.4|5195.6|5185.6|5190.4|5180.4|251
1589554200000|2020-05-15 14:50:00|5193.6|5183.6|5188|5178|5193.6|5183.6|5186.4|5176.4|203
1589554500000|2020-05-15 14:55:00|5188.1|5178.1|5186.9|5176.9|5190.6|5180.6|5185.5|5175.5|159
1589554800000|2020-05-15 15:00:00|5186.6|5176.6|5186.1|5176.1|5187.9|5177.9|5182.5|5172.5|239
1589555100000|2020-05-15 15:05:00|5185.9|5175.9|5189.5|5179.5|5193.1|5183.1|5185.6|5175.6|229
1589555400000|2020-05-15 15:10:00|5189.4|5179.4|5191.6|5181.6|5193.4|5183.4|5186.4|5176.4|179
1589555700000|2020-05-15 15:15:00|5191.5|5181.5|5188.6|5178.6|5191.5|5181.5|5187.6|5177.6|142
1589556000000|2020-05-15 15:20:00|5188.4|5178.4|5190.5|5180.5|5191.6|5181.6|5186|5176|152
1589556300000|2020-05-15 15:25:00|5190.3|5180.3|5190.3|5180.3|5192.3|5182.3|5188.6|5178.6|207
1589556600000|2020-05-15 15:30:00|5190.4|5180.4|5190.5|5180.5|5191.9|5181.9|5187.6|5177.6|198
1589556900000|2020-05-15 15:35:00|5190.8|5180.8|5192.1|5182.1|5195.4|5185.4|5189.8|5179.8|155
1589557200000|2020-05-15 15:40:00|5192.4|5182.4|5191.1|5181.1|5193.9|5183.9|5190.3|5180.3|120
1589557500000|2020-05-15 15:45:00|5191|5181|5187.1|5177.1|5191.1|5181.1|5185.5|5175.5|130
1589557800000|2020-05-15 15:50:00|5186.9|5176.9|5190.9|5180.9|5190.9|5180.9|5186.5|5176.5|137
1589558100000|2020-05-15 15:55:00|5191|5181|5192.3|5182.3|5193.9|5183.9|5189.9|5179.9|117
1589558400000|2020-05-15 16:00:00|5192.1|5182.1|5190.8|5180.8|5193.4|5183.4|5190.4|5180.4|75
1589558700000|2020-05-15 16:05:00|5191|5181|5191.4|5181.4|5192.4|5182.4|5190.4|5180.4|70
1589559000000|2020-05-15 16:10:00|5191.1|5181.1|5189.8|5179.8|5192.3|5182.3|5189|5179|90
1589559300000|2020-05-15 16:15:00|5189.9|5179.9|5193.1|5183.1|5193.4|5183.4|5189.9|5179.9|95
1589559600000|2020-05-15 16:20:00|5193.4|5183.4|5196.6|5186.6|5200.9|5190.9|5193.4|5183.4|96
1589559900000|2020-05-15 16:25:00|5196.4|5186.4|5190.8|5180.8|5196.6|5186.6|5190.4|5180.4|103
1589560200000|2020-05-15 16:30:00|5190.6|5180.6|5191.1|5181.1|5191.4|5181.4|5187.1|5177.1|119
1589560500000|2020-05-15 16:35:00|5191.4|5181.4|5186.9|5176.9|5192.4|5182.4|5186.4|5176.4|161
1589560800000|2020-05-15 16:40:00|5187.1|5177.1|5183.6|5173.6|5188.4|5178.4|5183.6|5173.6|237
1589561100000|2020-05-15 16:45:00|5183.5|5173.5|5185.9|5175.9|5187|5177|5181.4|5171.4|203
1589561400000|2020-05-15 16:50:00|5185.6|5175.6|5186.1|5176.1|5186.9|5176.9|5184.3|5174.3|173
1589561700000|2020-05-15 16:55:00|5186.4|5176.4|5184.8|5174.8|5186.6|5176.6|5184.1|5174.1|184
1589760000000|2020-05-18 00:00:00|5194.5|5176|5211|5201|5213.4|5203.4|5194.5|5176|17
1589760300000|2020-05-18 00:05:00|5210.6|5200.6|5210.9|5200.9|5211.4|5201.4|5209.8|5199.8|46
1589760600000|2020-05-18 00:10:00|5210.8|5200.8|5215.5|5205.5|5216.8|5206.8|5209.9|5199.9|73
1589760900000|2020-05-18 00:15:00|5215.4|5205.4|5221.4|5211.4|5221.8|5211.8|5215.3|5205.3|63
1589761200000|2020-05-18 00:20:00|5221.1|5211.1|5222.4|5212.4|5222.4|5212.4|5221.1|5211.1|24
1589761500000|2020-05-18 00:25:00|5222.6|5212.6|5222.1|5212.1|5223.9|5213.9|5222.1|5212.1|19
1589761800000|2020-05-18 00:30:00|5221.9|5211.9|5221.6|5211.6|5222.4|5212.4|5221.6|5211.6|15
1589762100000|2020-05-18 00:35:00|5221.9|5211.9|5220.6|5210.6|5221.9|5211.9|5219.9|5209.9|20
1589762400000|2020-05-18 00:40:00|5220.5|5210.5|5217.4|5207.4|5220.9|5210.9|5217|5207|30
1589762700000|2020-05-18 00:45:00|5217.6|5207.6|5217.8|5207.8|5218.3|5208.3|5216.5|5206.5|30
1589763000000|2020-05-18 00:50:00|5217.5|5207.5|5216.1|5206.1|5217.5|5207.5|5215.4|5205.4|33
1589763300000|2020-05-18 00:55:00|5216.3|5206.3|5216.1|5206.1|5217.4|5207.4|5215.4|5205.4|51
1589763600000|2020-05-18 01:00:00|5215.9|5205.9|5232.5|5222.5|5233|5223|5213.9|5203.9|390
1589763900000|2020-05-18 01:05:00|5232.9|5222.9|5234.1|5224.1|5239.8|5229.8|5232.1|5222.1|223
1589764200000|2020-05-18 01:10:00|5234.4|5224.4|5236.3|5226.3|5236.5|5226.5|5233.4|5223.4|107
1589764500000|2020-05-18 01:15:00|5236.4|5226.4|5238.1|5228.1|5242|5232|5236.4|5226.4|153
1589764800000|2020-05-18 01:20:00|5238.4|5228.4|5237.9|5227.9|5241.9|5231.9|5237|5227|125
1589765100000|2020-05-18 01:25:00|5238.1|5228.1|5238.9|5228.9|5242.6|5232.6|5237.6|5227.6|112
1589765400000|2020-05-18 01:30:00|5239.1|5229.1|5238.5|5228.5|5242.3|5232.3|5238|5228|123
1589765700000|2020-05-18 01:35:00|5238.1|5228.1|5240.1|5230.1|5240.5|5230.5|5236.9|5226.9|87
1589766000000|2020-05-18 01:40:00|5240.4|5230.4|5240.6|5230.6|5241.9|5231.9|5239.5|5229.5|80
1589766300000|2020-05-18 01:45:00|5241|5231|5237.4|5227.4|5243.6|5233.6|5236.8|5226.8|80
1589766600000|2020-05-18 01:50:00|5237.5|5227.5|5238.1|5228.1|5239.5|5229.5|5235.6|5225.6|109
1589766900000|2020-05-18 01:55:00|5238.4|5228.4|5239.1|5229.1|5239.3|5229.3|5237.4|5227.4|72
1589767200000|2020-05-18 02:00:00|5239|5229|5240.5|5230.5|5241.4|5231.4|5238.5|5228.5|79
1589767500000|2020-05-18 02:05:00|5240.8|5230.8|5244.6|5234.6|5245.6|5235.6|5240.8|5230.8|134
1589767800000|2020-05-18 02:10:00|5244.9|5234.9|5247.9|5237.9|5249.1|5239.1|5244.9|5234.9|158
1589768100000|2020-05-18 02:15:00|5248.4|5238.4|5248.9|5238.9|5252.1|5242.1|5248.4|5238.4|46
1589768400000|2020-05-18 02:20:00|5249.1|5239.1|5250.6|5240.6|5252.6|5242.6|5249.1|5239.1|46
1589768700000|2020-05-18 02:25:00|5251.1|5241.1|5250.1|5240.1|5251.6|5241.6|5249.6|5239.6|66
1589769000000|2020-05-18 02:30:00|5250.4|5240.4|5248.9|5238.9|5251.6|5241.6|5247.8|5237.8|79
1589769300000|2020-05-18 02:35:00|5248.8|5238.8|5248|5238|5249.1|5239.1|5247.6|5237.6|63
1589769600000|2020-05-18 02:40:00|5247.9|5237.9|5250.4|5240.4|5250.8|5240.8|5247.4|5237.4|87
1589769900000|2020-05-18 02:45:00|5250.1|5240.1|5249.4|5239.4|5250.6|5240.6|5248.5|5238.5|65
1589770200000|2020-05-18 02:50:00|5249.1|5239.1|5252.4|5242.4|5252.4|5242.4|5249.1|5239.1|59
1589770500000|2020-05-18 02:55:00|5252.1|5242.1|5253|5243|5255.5|5245.5|5251.3|5241.3|84
1589770800000|2020-05-18 03:00:00|5253.1|5243.1|5254.6|5244.6|5255.8|5245.8|5252.3|5242.3|53
1589771100000|2020-05-18 03:05:00|5254.5|5244.5|5252.8|5242.8|5254.6|5244.6|5251.3|5241.3|83
1589771400000|2020-05-18 03:10:00|5252.5|5242.5|5254.4|5244.4|5255.3|5245.3|5252.5|5242.5|42
1589771700000|2020-05-18 03:15:00|5254.6|5244.6|5253.8|5243.8|5254.8|5244.8|5251.9|5241.9|51
1589772000000|2020-05-18 03:20:00|5254.3|5244.3|5254.5|5244.5|5255.3|5245.3|5253|5243|49
1589772300000|2020-05-18 03:25:00|5254.6|5244.6|5254.1|5244.1|5257.1|5247.1|5253.6|5243.6|80
1589772600000|2020-05-18 03:30:00|5253.9|5243.9|5251.3|5241.3|5254.1|5244.1|5251.3|5241.3|24
1589772900000|2020-05-18 03:35:00|5251.8|5241.8|5249.6|5239.6|5254.1|5244.1|5249.5|5239.5|36
1589773200000|2020-05-18 03:40:00|5249.4|5239.4|5248.9|5238.9|5249.6|5239.6|5248.1|5238.1|22
1589773500000|2020-05-18 03:45:00|5248.6|5238.6|5248.1|5238.1|5248.9|5238.9|5248.1|5238.1|20
1589773800000|2020-05-18 03:50:00|5247.9|5237.9|5248.6|5238.6|5248.9|5238.9|5247.9|5237.9|32
1589774100000|2020-05-18 03:55:00|5248.4|5238.4|5248.1|5238.1|5248.9|5238.9|5247.9|5237.9|35
1589774400000|2020-05-18 04:00:00|5248.4|5238.4|5248.1|5238.1|5248.9|5238.9|5248.1|5238.1|21
1589774700000|2020-05-18 04:05:00|5248.4|5238.4|5248.1|5238.1|5248.4|5238.4|5248.1|5238.1|2
1589775000000|2020-05-18 04:10:00|5247.6|5237.6|5244.1|5234.1|5248.3|5238.3|5243.6|5233.6|29
1589775300000|2020-05-18 04:15:00|5244|5234|5244.9|5234.9|5247|5237|5243.6|5233.6|20
1589775600000|2020-05-18 04:20:00|5245|5235|5245.9|5235.9|5245.9|5235.9|5245|5235|11
1589775900000|2020-05-18 04:25:00|5246.1|5236.1|5244.6|5234.6|5246.4|5236.4|5244.5|5234.5|18
1589776200000|2020-05-18 04:30:00|5244.3|5234.3|5244.6|5234.6|5245.6|5235.6|5243.8|5233.8|19
1589776500000|2020-05-18 04:35:00|5245.3|5235.3|5243.9|5233.9|5245.3|5235.3|5243|5233|18
1589776800000|2020-05-18 04:40:00|5243.6|5233.6|5245.1|5235.1|5246|5236|5243.1|5233.1|25
1589777100000|2020-05-18 04:45:00|5245.4|5235.4|5246.1|5236.1|5246.1|5236.1|5244.9|5234.9|16
1589777400000|2020-05-18 04:50:00|5245.9|5235.9|5244.6|5234.6|5245.9|5235.9|5244.6|5234.6|12
1589777700000|2020-05-18 04:55:00|5244.3|5234.3|5245.9|5235.9|5246.1|5236.1|5244.3|5234.3|32
1589778000000|2020-05-18 05:00:00|5245.6|5235.6|5244.6|5234.6|5245.9|5235.9|5243.9|5233.9|47
1589778300000|2020-05-18 05:05:00|5244.8|5234.8|5243.9|5233.9|5244.9|5234.9|5243.6|5233.6|21
1589778600000|2020-05-18 05:10:00|5244.1|5234.1|5242.8|5232.8|5244.1|5234.1|5241.9|5231.9|43
1589778900000|2020-05-18 05:15:00|5242.6|5232.6|5242.6|5232.6|5243|5233|5238.4|5228.4|37
1589779200000|2020-05-18 05:20:00|5242.4|5232.4|5242.9|5232.9|5243.6|5233.6|5241.6|5231.6|30
1589779500000|2020-05-18 05:25:00|5243|5233|5243.4|5233.4|5244.4|5234.4|5242.4|5232.4|32
1589779800000|2020-05-18 05:30:00|5243.3|5233.3|5245.5|5235.5|5247.5|5237.5|5242.4|5232.4|112
1589780100000|2020-05-18 05:35:00|5245.3|5235.3|5248.5|5238.5|5248.5|5238.5|5243|5233|101
1589780400000|2020-05-18 05:40:00|5248.6|5238.6|5254.1|5244.1|5257|5247|5248.6|5238.6|204
1589780700000|2020-05-18 05:45:00|5254|5244|5249.8|5239.8|5254.9|5244.9|5248.8|5238.8|140
1589781000000|2020-05-18 05:50:00|5249.4|5239.4|5255.6|5245.6|5256.3|5246.3|5248.8|5238.8|109
1589781300000|2020-05-18 05:55:00|5255.8|5245.8|5260.3|5250.3|5260.8|5250.8|5254.4|5244.4|154
1589781600000|2020-05-18 06:00:00|5260|5250|5253.4|5243.4|5260.4|5250.4|5251.4|5241.4|124
1589781900000|2020-05-18 06:05:00|5253.3|5243.3|5252|5242|5253.3|5243.3|5250.1|5240.1|77
1589782200000|2020-05-18 06:10:00|5252.4|5242.4|5253.4|5243.4|5254.4|5244.4|5249.9|5239.9|74
1589782500000|2020-05-18 06:15:00|5253.1|5243.1|5258.3|5248.3|5258.6|5248.6|5253|5243|101
1589782800000|2020-05-18 06:20:00|5257.9|5247.9|5256|5246|5258.9|5248.9|5253.4|5243.4|91
1589783100000|2020-05-18 06:25:00|5256.3|5246.3|5256|5246|5258.3|5248.3|5253.1|5243.1|85
1589783400000|2020-05-18 06:30:00|5256.1|5246.1|5252.9|5242.9|5259.4|5249.4|5252|5242|121
1589783700000|2020-05-18 06:35:00|5253.1|5243.1|5251.8|5241.8|5253.5|5243.5|5249.6|5239.6|103
1589784000000|2020-05-18 06:40:00|5252.1|5242.1|5250.9|5240.9|5253.1|5243.1|5249.3|5239.3|99
1589784300000|2020-05-18 06:45:00|5251.1|5241.1|5248|5238|5251.1|5241.1|5245.3|5235.3|86
1589784600000|2020-05-18 06:50:00|5248.1|5238.1|5248.6|5238.6|5250.6|5240.6|5247.4|5237.4|70
1589784900000|2020-05-18 06:55:00|5248.4|5238.4|5245.1|5235.1|5250.4|5240.4|5244.8|5234.8|94
1589785200000|2020-05-18 07:00:00|5244.9|5234.9|5263.8|5253.8|5264.6|5254.6|5244.9|5234.9|157
1589785500000|2020-05-18 07:05:00|5263.5|5253.5|5272.6|5262.6|5275.6|5265.6|5262.1|5252.1|204
1589785800000|2020-05-18 07:10:00|5272.4|5262.4|5272.9|5262.9|5276.9|5266.9|5269.5|5259.5|117
1589786100000|2020-05-18 07:15:00|5273.1|5263.1|5272.1|5262.1|5279.9|5269.9|5271.4|5261.4|186
1589786400000|2020-05-18 07:20:00|5272.4|5262.4|5269.1|5259.1|5277.4|5267.4|5268.1|5258.1|115
1589786700000|2020-05-18 07:25:00|5269.4|5259.4|5266.9|5256.9|5272.1|5262.1|5266.4|5256.4|78
1589787000000|2020-05-18 07:30:00|5266.6|5256.6|5270.1|5260.1|5271.9|5261.9|5266.6|5256.6|107
1589787300000|2020-05-18 07:35:00|5270.4|5260.4|5271.6|5261.6|5272.3|5262.3|5266|5256|84
1589787600000|2020-05-18 07:40:00|5271.9|5261.9|5276.8|5266.8|5276.8|5266.8|5270.4|5260.4|84
1589787900000|2020-05-18 07:45:00|5276.9|5266.9|5269.9|5259.9|5277.9|5267.9|5269.8|5259.8|86
1589788200000|2020-05-18 07:50:00|5270|5260|5272.8|5262.8|5273.6|5263.6|5268.9|5258.9|62
1589788500000|2020-05-18 07:55:00|5273.1|5263.1|5272.1|5262.1|5275.6|5265.6|5270.9|5260.9|63
1589788800000|2020-05-18 08:00:00|5272.6|5262.6|5274.1|5264.1|5279.1|5269.1|5271.6|5261.6|137
1589789100000|2020-05-18 08:05:00|5273.9|5263.9|5270.9|5260.9|5275.5|5265.5|5269.4|5259.4|88
1589789400000|2020-05-18 08:10:00|5270.6|5260.6|5264.9|5254.9|5270.6|5260.6|5263.4|5253.4|57
1589789700000|2020-05-18 08:15:00|5265.1|5255.1|5272.9|5262.9|5273.3|5263.3|5264.9|5254.9|114
1589790000000|2020-05-18 08:20:00|5273.1|5263.1|5269.9|5259.9|5274.9|5264.9|5269.9|5259.9|68
1589790300000|2020-05-18 08:25:00|5270.1|5260.1|5274.6|5264.6|5275.6|5265.6|5270.1|5260.1|78
1589790600000|2020-05-18 08:30:00|5274.9|5264.9|5279.6|5269.6|5280.5|5270.5|5274.9|5264.9|90
1589790900000|2020-05-18 08:35:00|5279.4|5269.4|5292.1|5282.1|5292.6|5282.6|5278.6|5268.6|99
1589791200000|2020-05-18 08:40:00|5292.3|5282.3|5285.9|5275.9|5293.4|5283.4|5282.1|5272.1|85
1589791500000|2020-05-18 08:45:00|5286.1|5276.1|5285.6|5275.6|5289.9|5279.9|5283.6|5273.6|94
1589791800000|2020-05-18 08:50:00|5285.9|5275.9|5287.6|5277.6|5287.9|5277.9|5283.9|5273.9|80
1589792100000|2020-05-18 08:55:00|5287.9|5277.9|5283.6|5273.6|5288.1|5278.1|5283.6|5273.6|87
1589792400000|2020-05-18 09:00:00|5284|5274|5280.1|5270.1|5287.9|5277.9|5280|5270|96
1589792700000|2020-05-18 09:05:00|5280.4|5270.4|5280.9|5270.9|5286|5276|5278.9|5268.9|80
1589793000000|2020-05-18 09:10:00|5280.8|5270.8|5288.5|5278.5|5288.8|5278.8|5280.8|5270.8|92
1589793300000|2020-05-18 09:15:00|5288.6|5278.6|5290.4|5280.4|5291.3|5281.3|5287.1|5277.1|51
1589793600000|2020-05-18 09:20:00|5290.5|5280.5|5289.1|5279.1|5291.9|5281.9|5289.1|5279.1|79
1589793900000|2020-05-18 09:25:00|5288.4|5278.4|5282.9|5272.9|5288.4|5278.4|5280.1|5270.1|81
1589794200000|2020-05-18 09:30:00|5283.1|5273.1|5278.8|5268.8|5283.8|5273.8|5278.6|5268.6|79
1589794500000|2020-05-18 09:35:00|5278.5|5268.5|5281.6|5271.6|5281.9|5271.9|5277.1|5267.1|73
1589794800000|2020-05-18 09:40:00|5281.4|5271.4|5281.1|5271.1|5282.1|5272.1|5278.9|5268.9|74
1589795100000|2020-05-18 09:45:00|5281|5271|5280.6|5270.6|5282.3|5272.3|5279.1|5269.1|62
1589795400000|2020-05-18 09:50:00|5280.8|5270.8|5280.1|5270.1|5280.9|5270.9|5276.9|5266.9|64
1589795700000|2020-05-18 09:55:00|5280.4|5270.4|5276.6|5266.6|5281.5|5271.5|5276.6|5266.6|65
1589796000000|2020-05-18 10:00:00|5276.9|5266.9|5281.3|5271.3|5283.4|5273.4|5276.9|5266.9|93
1589796300000|2020-05-18 10:05:00|5281.4|5271.4|5281.1|5271.1|5283.5|5273.5|5279.9|5269.9|46
1589796600000|2020-05-18 10:10:00|5281.4|5271.4|5278.3|5268.3|5282.4|5272.4|5276.4|5266.4|48
1589796900000|2020-05-18 10:15:00|5278.6|5268.6|5279.6|5269.6|5282.1|5272.1|5276.9|5266.9|47
1589797200000|2020-05-18 10:20:00|5279.9|5269.9|5279.4|5269.4|5280.1|5270.1|5278.6|5268.6|64
1589797500000|2020-05-18 10:25:00|5279.3|5269.3|5281|5271|5282.4|5272.4|5279.1|5269.1|23
1589797800000|2020-05-18 10:30:00|5281.3|5271.3|5280|5270|5281.5|5271.5|5275.9|5265.9|56
1589798100000|2020-05-18 10:35:00|5279.9|5269.9|5288.1|5278.1|5288.1|5278.1|5279.1|5269.1|87
1589798400000|2020-05-18 10:40:00|5288.4|5278.4|5282.9|5272.9|5288.9|5278.9|5281.9|5271.9|101
1589798700000|2020-05-18 10:45:00|5282.6|5272.6|5284.8|5274.8|5286.4|5276.4|5280.9|5270.9|81
1589799000000|2020-05-18 10:50:00|5284.4|5274.4|5289.9|5279.9|5291.1|5281.1|5284.4|5274.4|63
1589799300000|2020-05-18 10:55:00|5290.4|5280.4|5291.9|5281.9|5293.4|5283.4|5289.1|5279.1|91
1589799600000|2020-05-18 11:00:00|5292.1|5282.1|5288.1|5278.1|5293.3|5283.3|5287.9|5277.9|76
1589799900000|2020-05-18 11:05:00|5288.4|5278.4|5284.9|5274.9|5289.4|5279.4|5284.6|5274.6|78
1589800200000|2020-05-18 11:10:00|5284.6|5274.6|5284.9|5274.9|5286|5276|5283.4|5273.4|66
1589800500000|2020-05-18 11:15:00|5285.1|5275.1|5293.1|5283.1|5299.1|5289.1|5285.1|5275.1|134
1589800800000|2020-05-18 11:20:00|5293.6|5283.6|5290.9|5280.9|5293.6|5283.6|5288.4|5278.4|97
1589801100000|2020-05-18 11:25:00|5291.1|5281.1|5288.3|5278.3|5291.1|5281.1|5287.4|5277.4|108
1589801400000|2020-05-18 11:30:00|5288.6|5278.6|5281.8|5271.8|5294.4|5284.4|5278.9|5268.9|379
1589801700000|2020-05-18 11:35:00|5282.8|5272.8|5289.1|5279.1|5289.6|5279.6|5282.8|5272.8|150
1589802000000|2020-05-18 11:40:00|5288.8|5278.8|5293.6|5283.6|5296.6|5286.6|5288.6|5278.6|114
1589802300000|2020-05-18 11:45:00|5293.9|5283.9|5303.9|5293.9|5307.4|5297.4|5293.5|5283.5|138
1589802600000|2020-05-18 11:50:00|5303.6|5293.6|5307.3|5297.3|5309.8|5299.8|5303.6|5293.6|132
1589802900000|2020-05-18 11:55:00|5307.1|5297.1|5303.3|5293.3|5308.9|5298.9|5300.4|5290.4|151
1589803200000|2020-05-18 12:00:00|5303.1|5293.1|5302.1|5292.1|5313.4|5303.4|5301.1|5291.1|197
1589803500000|2020-05-18 12:05:00|5302.4|5292.4|5310.6|5300.6|5313.1|5303.1|5302.3|5292.3|172
1589803800000|2020-05-18 12:10:00|5310.1|5300.1|5309.9|5299.9|5311.6|5301.6|5306.1|5296.1|133
1589804100000|2020-05-18 12:15:00|5310.1|5300.1|5319.8|5309.8|5319.8|5309.8|5304.5|5294.5|162
1589804400000|2020-05-18 12:20:00|5319.9|5309.9|5312.4|5302.4|5320.8|5310.8|5312.4|5302.4|188
1589804700000|2020-05-18 12:25:00|5311.9|5301.9|5320.9|5310.9|5321|5311|5310.1|5300.1|179
1589805000000|2020-05-18 12:30:00|5320.6|5310.6|5315.6|5305.6|5321.9|5311.9|5313.9|5303.9|179
1589805300000|2020-05-18 12:35:00|5315.9|5305.9|5317.4|5307.4|5321.9|5311.9|5315.4|5305.4|112
1589805600000|2020-05-18 12:40:00|5316.9|5306.9|5317.1|5307.1|5322.4|5312.4|5316.4|5306.4|127
1589805900000|2020-05-18 12:45:00|5317.4|5307.4|5315.1|5305.1|5319.4|5309.4|5315.1|5305.1|131
1589806200000|2020-05-18 12:50:00|5315.3|5305.3|5312.6|5302.6|5315.8|5305.8|5307.9|5297.9|183
1589806500000|2020-05-18 12:55:00|5312.4|5302.4|5306.3|5296.3|5312.9|5302.9|5300.9|5290.9|195
1589806800000|2020-05-18 13:00:00|5306.1|5296.1|5311.1|5301.1|5311.3|5301.3|5297.9|5287.9|469
1589807100000|2020-05-18 13:05:00|5311.3|5301.3|5313.1|5303.1|5318.1|5308.1|5309.5|5299.5|280
1589807400000|2020-05-18 13:10:00|5312.9|5302.9|5304.3|5294.3|5315.5|5305.5|5301.6|5291.6|292
1589807700000|2020-05-18 13:15:00|5304.1|5294.1|5300.8|5290.8|5308.9|5298.9|5300.1|5290.1|228
1589808000000|2020-05-18 13:20:00|5301|5291|5305.5|5295.5|5305.5|5295.5|5296.3|5286.3|186
1589808300000|2020-05-18 13:25:00|5306|5296|5308.5|5298.5|5311.1|5301.1|5303.6|5293.6|116
1589808600000|2020-05-18 13:30:00|5308.6|5298.6|5314.1|5304.1|5316.4|5306.4|5307.1|5297.1|246
1589808900000|2020-05-18 13:35:00|5313.9|5303.9|5321|5311|5322.9|5312.9|5313.6|5303.6|274
1589809200000|2020-05-18 13:40:00|5321.1|5311.1|5326.9|5316.9|5333.8|5323.8|5321|5311|315
1589809500000|2020-05-18 13:45:00|5327|5317|5316.4|5306.4|5327|5317|5316.1|5306.1|239
1589809800000|2020-05-18 13:50:00|5316.5|5306.5|5313.1|5303.1|5318.4|5308.4|5312.6|5302.6|205
1589810100000|2020-05-18 13:55:00|5312.9|5302.9|5312.9|5302.9|5316.6|5306.6|5312|5302|175
1589810400000|2020-05-18 14:00:00|5312.6|5302.6|5309.4|5299.4|5314.8|5304.8|5307.6|5297.6|190
1589810700000|2020-05-18 14:05:00|5309.3|5299.3|5313.4|5303.4|5313.8|5303.8|5307.9|5297.9|161
1589811000000|2020-05-18 14:10:00|5313.1|5303.1|5307.1|5297.1|5313.1|5303.1|5306.1|5296.1|156
1589811300000|2020-05-18 14:15:00|5307|5297|5311.6|5301.6|5312.1|5302.1|5303.4|5293.4|161
1589811600000|2020-05-18 14:20:00|5311.5|5301.5|5310.6|5300.6|5312.6|5302.6|5307.6|5297.6|183
1589811900000|2020-05-18 14:25:00|5310.9|5300.9|5309.9|5299.9|5312.9|5302.9|5306.1|5296.1|166
1589812200000|2020-05-18 14:30:00|5310.3|5300.3|5316.4|5306.4|5318.5|5308.5|5310.3|5300.3|175
1589812500000|2020-05-18 14:35:00|5316.1|5306.1|5313.9|5303.9|5316.9|5306.9|5312.6|5302.6|136
1589812800000|2020-05-18 14:40:00|5314|5304|5316.5|5306.5|5316.5|5306.5|5311.4|5301.4|135
1589813100000|2020-05-18 14:45:00|5316|5306|5322.4|5312.4|5322.6|5312.6|5315.9|5305.9|104
1589813400000|2020-05-18 14:50:00|5322.6|5312.6|5328.1|5318.1|5330.4|5320.4|5321.4|5311.4|168
1589813700000|2020-05-18 14:55:00|5328.4|5318.4|5326.9|5316.9|5330.9|5320.9|5326.6|5316.6|146
1589814000000|2020-05-18 15:00:00|5326.6|5316.6|5327.4|5317.4|5328.4|5318.4|5320.9|5310.9|124
1589814300000|2020-05-18 15:05:00|5326.6|5316.6|5327.1|5317.1|5328.6|5318.6|5324.9|5314.9|121
1589814600000|2020-05-18 15:10:00|5327.3|5317.3|5329.9|5319.9|5330.4|5320.4|5325.4|5315.4|98
1589814900000|2020-05-18 15:15:00|5330.1|5320.1|5329.9|5319.9|5330.1|5320.1|5324.3|5314.3|112
1589815200000|2020-05-18 15:20:00|5331|5321|5337.1|5327.1|5337.9|5327.9|5329.4|5319.4|169
1589815500000|2020-05-18 15:25:00|5337.4|5327.4|5334.9|5324.9|5339|5329|5334|5324|137
1589815800000|2020-05-18 15:30:00|5335.1|5325.1|5332.9|5322.9|5336.4|5326.4|5332.4|5322.4|109
1589816100000|2020-05-18 15:35:00|5333.1|5323.1|5323.3|5313.3|5333.1|5323.1|5322.9|5312.9|177
1589816400000|2020-05-18 15:40:00|5323.1|5313.1|5325.8|5315.8|5327.1|5317.1|5322.1|5312.1|139
1589816700000|2020-05-18 15:45:00|5325.5|5315.5|5321.9|5311.9|5325.5|5315.5|5320.3|5310.3|246
1589817000000|2020-05-18 15:50:00|5321.6|5311.6|5322.5|5312.5|5322.5|5312.5|5319.5|5309.5|89
1589817300000|2020-05-18 15:55:00|5322.4|5312.4|5324.8|5314.8|5325.8|5315.8|5321.4|5311.4|62
1589817600000|2020-05-18 16:00:00|5324.6|5314.6|5327.6|5317.6|5329.4|5319.4|5324.1|5314.1|73
1589817900000|2020-05-18 16:05:00|5327.9|5317.9|5325.6|5315.6|5328.6|5318.6|5325.4|5315.4|56
1589818200000|2020-05-18 16:10:00|5325.5|5315.5|5324.6|5314.6|5327.1|5317.1|5319.6|5309.6|116
1589818500000|2020-05-18 16:15:00|5324.8|5314.8|5326.9|5316.9|5327.6|5317.6|5324.8|5314.8|74
1589818800000|2020-05-18 16:20:00|5326.3|5316.3|5322.5|5312.5|5326.3|5316.3|5322.3|5312.3|47
1589819100000|2020-05-18 16:25:00|5322.8|5312.8|5321.1|5311.1|5322.8|5312.8|5320.1|5310.1|47
1589819400000|2020-05-18 16:30:00|5321|5311|5319.5|5309.5|5322.5|5312.5|5318.9|5308.9|119
1589819700000|2020-05-18 16:35:00|5320.1|5310.1|5322.9|5312.9|5327.1|5317.1|5320.1|5310.1|70
1589820000000|2020-05-18 16:40:00|5322.6|5312.6|5325|5315|5325.3|5315.3|5320.9|5310.9|80
1589820300000|2020-05-18 16:45:00|5325.4|5315.4|5324.4|5314.4|5326.6|5316.6|5323.8|5313.8|109
1589820600000|2020-05-18 16:50:00|5324.1|5314.1|5326.4|5316.4|5326.6|5316.6|5323.5|5313.5|86
1589820900000|2020-05-18 16:55:00|5326.6|5316.6|5332.9|5322.9|5332.9|5322.9|5325.6|5315.6|98
1589846400000|2020-05-19 00:00:00|5378.4|5368.4|5376.5|5366.5|5378.4|5368.4|5375.4|5365.4|81
1589846700000|2020-05-19 00:05:00|5376.3|5366.3|5377.3|5367.3|5381.1|5371.1|5376.3|5366.3|67
1589847000000|2020-05-19 00:10:00|5377.4|5367.4|5380.6|5370.6|5381.4|5371.4|5377.3|5367.3|96
1589847300000|2020-05-19 00:15:00|5380.4|5370.4|5376.8|5366.8|5380.4|5370.4|5374.4|5364.4|121
1589847600000|2020-05-19 00:20:00|5376.9|5366.9|5376.3|5366.3|5378.9|5368.9|5375.5|5365.5|109
1589847900000|2020-05-19 00:25:00|5376.5|5366.5|5377.4|5367.4|5379.4|5369.4|5376.5|5366.5|83
1589848200000|2020-05-19 00:30:00|5377.5|5367.5|5371.8|5361.8|5379.3|5369.3|5371.6|5361.6|129
1589848500000|2020-05-19 00:35:00|5372.1|5362.1|5373.3|5363.3|5374.4|5364.4|5371.6|5361.6|121
1589848800000|2020-05-19 00:40:00|5373|5363|5372.9|5362.9|5374|5364|5371.9|5361.9|88
1589849100000|2020-05-19 00:45:00|5373.1|5363.1|5372.9|5362.9|5375.9|5365.9|5372.1|5362.1|100
1589849400000|2020-05-19 00:50:00|5372.6|5362.6|5372.6|5362.6|5376|5366|5371.5|5361.5|96
1589849700000|2020-05-19 00:55:00|5372.4|5362.4|5375.3|5365.3|5376.3|5366.3|5372.3|5362.3|62
1589850000000|2020-05-19 01:00:00|5376.1|5366.1|5369|5359|5382.3|5372.3|5367.8|5357.8|408
1589850300000|2020-05-19 01:05:00|5368.6|5358.6|5364.8|5354.8|5370.5|5360.5|5359.9|5349.9|332
1589850600000|2020-05-19 01:10:00|5364.6|5354.6|5358.5|5348.5|5364.6|5354.6|5357.1|5347.1|192
1589850900000|2020-05-19 01:15:00|5358.8|5348.8|5357.6|5347.6|5363.4|5353.4|5357.6|5347.6|245
1589851200000|2020-05-19 01:20:00|5357.9|5347.9|5357.3|5347.3|5361.5|5351.5|5357.1|5347.1|138
1589851500000|2020-05-19 01:25:00|5357.5|5347.5|5358.3|5348.3|5359|5349|5356.6|5346.6|121
1589851800000|2020-05-19 01:30:00|5358.5|5348.5|5356.9|5346.9|5360.6|5350.6|5355.8|5345.8|165
1589852100000|2020-05-19 01:35:00|5356.8|5346.8|5352|5342|5356.8|5346.8|5352|5342|169
1589852400000|2020-05-19 01:40:00|5352.3|5342.3|5353.1|5343.1|5354|5344|5351.9|5341.9|105
1589852700000|2020-05-19 01:45:00|5352.9|5342.9|5358.1|5348.1|5358.6|5348.6|5352.9|5342.9|147
1589853000000|2020-05-19 01:50:00|5358.6|5348.6|5354.1|5344.1|5358.6|5348.6|5352.4|5342.4|145
1589853300000|2020-05-19 01:55:00|5353.9|5343.9|5355.1|5345.1|5356.6|5346.6|5351.6|5341.6|123
1589853600000|2020-05-19 02:00:00|5354.9|5344.9|5353.8|5343.8|5355.9|5345.9|5353.5|5343.5|86
1589853900000|2020-05-19 02:05:00|5354|5344|5356|5346|5356|5346|5352.8|5342.8|66
1589854200000|2020-05-19 02:10:00|5355.6|5345.6|5354.6|5344.6|5356|5346|5352.8|5342.8|95
1589854500000|2020-05-19 02:15:00|5355|5345|5357.6|5347.6|5358.6|5348.6|5355|5345|51
1589854800000|2020-05-19 02:20:00|5357.5|5347.5|5357.1|5347.1|5358.4|5348.4|5356.3|5346.3|38
1589855100000|2020-05-19 02:25:00|5357.3|5347.3|5353.6|5343.6|5358.1|5348.1|5353.3|5343.3|69
1589855400000|2020-05-19 02:30:00|5353.9|5343.9|5355.3|5345.3|5356.4|5346.4|5353.4|5343.4|110
1589855700000|2020-05-19 02:35:00|5355.4|5345.4|5357.1|5347.1|5357.1|5347.1|5354|5344|76
1589856000000|2020-05-19 02:40:00|5355.9|5345.9|5352.8|5342.8|5357.1|5347.1|5352.1|5342.1|121
1589856300000|2020-05-19 02:45:00|5352.5|5342.5|5350|5340|5354.3|5344.3|5349.6|5339.6|134
1589856600000|2020-05-19 02:50:00|5349.9|5339.9|5350.4|5340.4|5351.6|5341.6|5348.3|5338.3|112
1589856900000|2020-05-19 02:55:00|5350|5340|5350|5340|5351.1|5341.1|5350|5340|69
1589857200000|2020-05-19 03:00:00|5350.1|5340.1|5348.5|5338.5|5350.4|5340.4|5347.3|5337.3|102
1589857500000|2020-05-19 03:05:00|5348.4|5338.4|5342.8|5332.8|5348.4|5338.4|5342.4|5332.4|124
1589857800000|2020-05-19 03:10:00|5343.1|5333.1|5336.4|5326.4|5344.4|5334.4|5335.9|5325.9|159
1589858100000|2020-05-19 03:15:00|5336.1|5326.1|5334.3|5324.3|5336.5|5326.5|5331.6|5321.6|176
1589858400000|2020-05-19 03:20:00|5334.1|5324.1|5335.1|5325.1|5336.6|5326.6|5331.9|5321.9|97
1589858700000|2020-05-19 03:25:00|5335|5325|5336.6|5326.6|5336.6|5326.6|5332.6|5322.6|107
1589859000000|2020-05-19 03:30:00|5336.3|5326.3|5338.5|5328.5|5338.8|5328.8|5335.5|5325.5|63
1589859300000|2020-05-19 03:35:00|5338.3|5328.3|5337.9|5327.9|5338.3|5328.3|5337.3|5327.3|26
1589859600000|2020-05-19 03:40:00|5337.8|5327.8|5338.9|5328.9|5339.1|5329.1|5337.8|5327.8|18
1589859900000|2020-05-19 03:45:00|5338.8|5328.8|5339.3|5329.3|5339.3|5329.3|5338.5|5328.5|16
1589860200000|2020-05-19 03:50:00|5339|5329|5340.5|5330.5|5340.9|5330.9|5338.5|5328.5|32
1589860500000|2020-05-19 03:55:00|5341.1|5331.1|5339.8|5329.8|5341.1|5331.1|5338.8|5328.8|55
1589860800000|2020-05-19 04:00:00|5340|5330|5341.8|5331.8|5343.9|5333.9|5338.9|5328.9|78
1589861100000|2020-05-19 04:05:00|5342|5332|5344.4|5334.4|5344.5|5334.5|5342|5332|34
1589861400000|2020-05-19 04:10:00|5344.3|5334.3|5343.8|5333.8|5344.9|5334.9|5343.3|5333.3|39
1589861700000|2020-05-19 04:15:00|5344|5334|5345.3|5335.3|5345.3|5335.3|5343|5333|13
1589862000000|2020-05-19 04:20:00|5345.4|5335.4|5344.4|5334.4|5346.1|5336.1|5344.4|5334.4|22
1589862300000|2020-05-19 04:25:00|5344.8|5334.8|5346.9|5336.9|5347.1|5337.1|5344.8|5334.8|22
1589862600000|2020-05-19 04:30:00|5347.1|5337.1|5349.1|5339.1|5349.6|5339.6|5346.9|5336.9|32
1589862900000|2020-05-19 04:35:00|5348.8|5338.8|5349.1|5339.1|5349.1|5339.1|5347.8|5337.8|26
1589863200000|2020-05-19 04:40:00|5349.4|5339.4|5347.5|5337.5|5349.4|5339.4|5346.5|5336.5|19
1589863500000|2020-05-19 04:45:00|5347.8|5337.8|5350.3|5340.3|5350.3|5340.3|5347.8|5337.8|34
1589863800000|2020-05-19 04:50:00|5350.1|5340.1|5350.5|5340.5|5352.8|5342.8|5349.9|5339.9|45
1589864100000|2020-05-19 04:55:00|5350.6|5340.6|5351.4|5341.4|5351.6|5341.6|5349.5|5339.5|47
1589864400000|2020-05-19 05:00:00|5351.1|5341.1|5348.1|5338.1|5351.1|5341.1|5347.3|5337.3|68
1589864700000|2020-05-19 05:05:00|5348.4|5338.4|5347.9|5337.9|5348.6|5338.6|5347.1|5337.1|25
1589865000000|2020-05-19 05:10:00|5347.6|5337.6|5347.8|5337.8|5348.6|5338.6|5347.4|5337.4|43
1589865300000|2020-05-19 05:15:00|5347.6|5337.6|5348.5|5338.5|5349.4|5339.4|5346.5|5336.5|67
1589865600000|2020-05-19 05:20:00|5348.3|5338.3|5347.4|5337.4|5348.3|5338.3|5346.4|5336.4|41
1589865900000|2020-05-19 05:25:00|5347.6|5337.6|5344.6|5334.6|5347.6|5337.6|5344.4|5334.4|64
1589866200000|2020-05-19 05:30:00|5344.9|5334.9|5349.8|5339.8|5350|5340|5341.4|5331.4|179
1589866500000|2020-05-19 05:35:00|5350|5340|5352.1|5342.1|5352.1|5342.1|5348.1|5338.1|120
1589866800000|2020-05-19 05:40:00|5352.4|5342.4|5351.4|5341.4|5353.4|5343.4|5349.6|5339.6|82
1589867100000|2020-05-19 05:45:00|5351.6|5341.6|5345.4|5335.4|5353.9|5343.9|5344.9|5334.9|163
1589867400000|2020-05-19 05:50:00|5345.5|5335.5|5349.3|5339.3|5351.4|5341.4|5344.4|5334.4|134
1589867700000|2020-05-19 05:55:00|5349.8|5339.8|5348.5|5338.5|5351.6|5341.6|5348|5338|101
1589868000000|2020-05-19 06:00:00|5348.1|5338.1|5353.6|5343.6|5354.6|5344.6|5345.8|5335.8|131
1589868300000|2020-05-19 06:05:00|5353.4|5343.4|5352.3|5342.3|5356.8|5346.8|5350.1|5340.1|175
1589868600000|2020-05-19 06:10:00|5352|5342|5354.5|5344.5|5357.1|5347.1|5352|5342|166
1589868900000|2020-05-19 06:15:00|5354.4|5344.4|5354.6|5344.6|5357.1|5347.1|5353.4|5343.4|129
1589869200000|2020-05-19 06:20:00|5354.4|5344.4|5350.9|5340.9|5354.6|5344.6|5350.3|5340.3|107
1589869500000|2020-05-19 06:25:00|5351.1|5341.1|5352.3|5342.3|5354.6|5344.6|5347.5|5337.5|129
1589869800000|2020-05-19 06:30:00|5352.4|5342.4|5350.8|5340.8|5354.5|5344.5|5349.9|5339.9|169
1589870100000|2020-05-19 06:35:00|5350.5|5340.5|5350.3|5340.3|5351.4|5341.4|5347.8|5337.8|129
1589870400000|2020-05-19 06:40:00|5350.4|5340.4|5354.6|5344.6|5354.9|5344.9|5347.3|5337.3|117
1589870700000|2020-05-19 06:45:00|5354.8|5344.8|5353.6|5343.6|5354.8|5344.8|5352.5|5342.5|117
1589871000000|2020-05-19 06:50:00|5353.5|5343.5|5353.9|5343.9|5356.4|5346.4|5351.9|5341.9|187
1589871300000|2020-05-19 06:55:00|5353.6|5343.6|5364.4|5354.4|5364.5|5354.5|5351.4|5341.4|189
1589871600000|2020-05-19 07:00:00|5364.5|5354.5|5362.1|5352.1|5364.5|5354.5|5355.1|5345.1|138
1589871900000|2020-05-19 07:05:00|5362.3|5352.3|5355.1|5345.1|5362.5|5352.5|5354.3|5344.3|123
1589872200000|2020-05-19 07:10:00|5355.4|5345.4|5359.1|5349.1|5365.4|5355.4|5352.6|5342.6|141
1589872500000|2020-05-19 07:15:00|5359.4|5349.4|5365.6|5355.6|5367|5357|5358.9|5348.9|130
1589872800000|2020-05-19 07:20:00|5365.9|5355.9|5373.6|5363.6|5374.4|5364.4|5365.5|5355.5|110
1589873100000|2020-05-19 07:25:00|5373.9|5363.9|5359.5|5349.5|5374.4|5364.4|5357.6|5347.6|165
1589873400000|2020-05-19 07:30:00|5359.3|5349.3|5358.6|5348.6|5361.9|5351.9|5357.4|5347.4|149
1589873700000|2020-05-19 07:35:00|5358.4|5348.4|5354.9|5344.9|5359.9|5349.9|5350.5|5340.5|151
1589874000000|2020-05-19 07:40:00|5355.1|5345.1|5354.4|5344.4|5355.1|5345.1|5351.6|5341.6|94
1589874300000|2020-05-19 07:45:00|5354.1|5344.1|5353.5|5343.5|5355.6|5345.6|5350|5340|91
1589874600000|2020-05-19 07:50:00|5353.6|5343.6|5346.6|5336.6|5354.4|5344.4|5346.1|5336.1|98
1589874900000|2020-05-19 07:55:00|5346.9|5336.9|5341.6|5331.6|5348.1|5338.1|5340.6|5330.6|108
1589875200000|2020-05-19 08:00:00|5341.9|5331.9|5334.4|5324.4|5343.9|5333.9|5332.6|5322.6|193
1589875500000|2020-05-19 08:05:00|5334.6|5324.6|5331.1|5321.1|5335.4|5325.4|5327.3|5317.3|160
1589875800000|2020-05-19 08:10:00|5330.9|5320.9|5330.9|5320.9|5332.6|5322.6|5328.6|5318.6|110
1589876100000|2020-05-19 08:15:00|5331.1|5321.1|5335.6|5325.6|5335.6|5325.6|5327.6|5317.6|127
1589876400000|2020-05-19 08:20:00|5335.1|5325.1|5332.9|5322.9|5336.8|5326.8|5331.6|5321.6|128
1589876700000|2020-05-19 08:25:00|5333.1|5323.1|5334.1|5324.1|5336.6|5326.6|5332.4|5322.4|76
1589877000000|2020-05-19 08:30:00|5333.9|5323.9|5334.8|5324.8|5335.4|5325.4|5331.1|5321.1|94
1589877300000|2020-05-19 08:35:00|5334.6|5324.6|5330.5|5320.5|5334.6|5324.6|5327.1|5317.1|98
1589877600000|2020-05-19 08:40:00|5330.8|5320.8|5333.4|5323.4|5336.6|5326.6|5330.5|5320.5|129
1589877900000|2020-05-19 08:45:00|5333.6|5323.6|5337.6|5327.6|5339.9|5329.9|5333.6|5323.6|120
1589878200000|2020-05-19 08:50:00|5337.9|5327.9|5341.4|5331.4|5341.9|5331.9|5336.6|5326.6|101
1589878500000|2020-05-19 08:55:00|5341.1|5331.1|5342.4|5332.4|5342.9|5332.9|5339.4|5329.4|111
1589878800000|2020-05-19 09:00:00|5342.5|5332.5|5338.1|5328.1|5344.4|5334.4|5337.8|5327.8|119
1589879100000|2020-05-19 09:05:00|5337.9|5327.9|5336.8|5326.8|5339.4|5329.4|5336.4|5326.4|117
1589879400000|2020-05-19 09:10:00|5336.9|5326.9|5337.1|5327.1|5337.9|5327.9|5335.8|5325.8|104
1589879700000|2020-05-19 09:15:00|5337|5327|5335.6|5325.6|5338.1|5328.1|5334.4|5324.4|86
1589880000000|2020-05-19 09:20:00|5335.1|5325.1|5334.6|5324.6|5335.6|5325.6|5333.4|5323.4|73
1589880300000|2020-05-19 09:25:00|5334.4|5324.4|5337.9|5327.9|5338.1|5328.1|5332.9|5322.9|56
1589880600000|2020-05-19 09:30:00|5337.6|5327.6|5339.1|5329.1|5341|5331|5336.6|5326.6|87
1589880900000|2020-05-19 09:35:00|5339.4|5329.4|5336.9|5326.9|5341.1|5331.1|5336.9|5326.9|52
1589881200000|2020-05-19 09:40:00|5337.1|5327.1|5340.6|5330.6|5341.4|5331.4|5337.1|5327.1|58
1589881500000|2020-05-19 09:45:00|5340.5|5330.5|5338.4|5328.4|5340.5|5330.5|5337.6|5327.6|59
1589881800000|2020-05-19 09:50:00|5338.6|5328.6|5340.1|5330.1|5340.1|5330.1|5337.4|5327.4|54
1589882100000|2020-05-19 09:55:00|5339.9|5329.9|5337.6|5327.6|5340.6|5330.6|5337.6|5327.6|56
1589882400000|2020-05-19 10:00:00|5337.9|5327.9|5336.4|5326.4|5338.5|5328.5|5335.5|5325.5|118
1589882700000|2020-05-19 10:05:00|5336.6|5326.6|5340.6|5330.6|5340.9|5330.9|5336.1|5326.1|89
1589883000000|2020-05-19 10:10:00|5340.9|5330.9|5339.4|5329.4|5340.9|5330.9|5339|5329|53
1589883300000|2020-05-19 10:15:00|5339.6|5329.6|5339.9|5329.9|5342.4|5332.4|5339.3|5329.3|45
1589883600000|2020-05-19 10:20:00|5340.1|5330.1|5340.6|5330.6|5341.5|5331.5|5338.5|5328.5|36
1589883900000|2020-05-19 10:25:00|5340.9|5330.9|5342.4|5332.4|5342.6|5332.6|5340.1|5330.1|70
1589884200000|2020-05-19 10:30:00|5342.6|5332.6|5342|5332|5342.6|5332.6|5341.1|5331.1|41
1589884500000|2020-05-19 10:35:00|5341.8|5331.8|5342.1|5332.1|5343.9|5333.9|5340.9|5330.9|93
1589884800000|2020-05-19 10:40:00|5342.4|5332.4|5343.1|5333.1|5343.9|5333.9|5342.1|5332.1|49
1589885100000|2020-05-19 10:45:00|5343.4|5333.4|5343.5|5333.5|5344.6|5334.6|5342.5|5332.5|49
1589885400000|2020-05-19 10:50:00|5343.4|5333.4|5342.9|5332.9|5343.4|5333.4|5339.6|5329.6|65
1589885700000|2020-05-19 10:55:00|5342.6|5332.6|5343.1|5333.1|5344.8|5334.8|5340.6|5330.6|65
1589886000000|2020-05-19 11:00:00|5342.4|5332.4|5342.8|5332.8|5344.4|5334.4|5340.9|5330.9|85
1589886300000|2020-05-19 11:05:00|5342.1|5332.1|5341.9|5331.9|5342.3|5332.3|5339.9|5329.9|96
1589886600000|2020-05-19 11:10:00|5342.1|5332.1|5348.9|5338.9|5349.1|5339.1|5342.1|5332.1|75
1589886900000|2020-05-19 11:15:00|5348.6|5338.6|5347.8|5337.8|5350.6|5340.6|5345.1|5335.1|119
1589887200000|2020-05-19 11:20:00|5347.5|5337.5|5347.1|5337.1|5350.9|5340.9|5345.6|5335.6|115
1589887500000|2020-05-19 11:25:00|5347.4|5337.4|5352.4|5342.4|5352.4|5342.4|5346.6|5336.6|95
1589887800000|2020-05-19 11:30:00|5352.1|5342.1|5350.5|5340.5|5352.6|5342.6|5345.1|5335.1|248
1589888100000|2020-05-19 11:35:00|5350.6|5340.6|5359.9|5349.9|5360.5|5350.5|5349.6|5339.6|161
1589888400000|2020-05-19 11:40:00|5359.6|5349.6|5359.6|5349.6|5359.9|5349.9|5356.9|5346.9|106
1589888700000|2020-05-19 11:45:00|5359.4|5349.4|5359.4|5349.4|5360.1|5350.1|5356.6|5346.6|101
1589889000000|2020-05-19 11:50:00|5359.1|5349.1|5361.5|5351.5|5363.9|5353.9|5359.1|5349.1|73
1589889300000|2020-05-19 11:55:00|5361.4|5351.4|5358.3|5348.3|5361.5|5351.5|5354|5344|110
1589889600000|2020-05-19 12:00:00|5358.9|5348.9|5358.6|5348.6|5361.9|5351.9|5357.9|5347.9|139
1589889900000|2020-05-19 12:05:00|5358.4|5348.4|5356.1|5346.1|5359.1|5349.1|5350.4|5340.4|125
1589890200000|2020-05-19 12:10:00|5356.4|5346.4|5352.1|5342.1|5356.4|5346.4|5349.6|5339.6|103
1589890500000|2020-05-19 12:15:00|5351.8|5341.8|5350.6|5340.6|5353.1|5343.1|5350.1|5340.1|76
1589890800000|2020-05-19 12:20:00|5350.3|5340.3|5351.5|5341.5|5352.9|5342.9|5347.1|5337.1|124
1589891100000|2020-05-19 12:25:00|5351.8|5341.8|5352.9|5342.9|5353.3|5343.3|5350.9|5340.9|124
1589891400000|2020-05-19 12:30:00|5352.6|5342.6|5356.4|5346.4|5357.1|5347.1|5349.6|5339.6|101
1589891700000|2020-05-19 12:35:00|5356.3|5346.3|5354.1|5344.1|5356.8|5346.8|5353.4|5343.4|67
1589892000000|2020-05-19 12:40:00|5354.4|5344.4|5362.6|5352.6|5362.6|5352.6|5354.4|5344.4|93
1589892300000|2020-05-19 12:45:00|5361.9|5351.9|5365.1|5355.1|5365.5|5355.5|5360.1|5350.1|100
1589892600000|2020-05-19 12:50:00|5365.4|5355.4|5360.4|5350.4|5367.1|5357.1|5360.4|5350.4|107
1589892900000|2020-05-19 12:55:00|5360.8|5350.8|5360.8|5350.8|5362.6|5352.6|5359.1|5349.1|96
1589893200000|2020-05-19 13:00:00|5360.9|5350.9|5352.9|5342.9|5363.4|5353.4|5350.8|5340.8|291
1589893500000|2020-05-19 13:05:00|5351.8|5341.8|5362.4|5352.4|5363.5|5353.5|5347.5|5337.5|321
1589893800000|2020-05-19 13:10:00|5362.1|5352.1|5359.6|5349.6|5364.6|5354.6|5359.6|5349.6|186
1589894100000|2020-05-19 13:15:00|5359.4|5349.4|5361.4|5351.4|5371.9|5361.9|5358.5|5348.5|266
1589894400000|2020-05-19 13:20:00|5361.3|5351.3|5358.6|5348.6|5363.4|5353.4|5356.4|5346.4|174
1589894700000|2020-05-19 13:25:00|5358.5|5348.5|5358.6|5348.6|5361|5351|5354.9|5344.9|176
1589895000000|2020-05-19 13:30:00|5358.4|5348.4|5351.8|5341.8|5358.9|5348.9|5351.8|5341.8|290
1589895300000|2020-05-19 13:35:00|5351.6|5341.6|5342.1|5332.1|5353.1|5343.1|5341|5331|312
1589895600000|2020-05-19 13:40:00|5342|5332|5340.5|5330.5|5343.4|5333.4|5336.8|5326.8|251
1589895900000|2020-05-19 13:45:00|5340.8|5330.8|5335.1|5325.1|5341.5|5331.5|5334.9|5324.9|219
1589896200000|2020-05-19 13:50:00|5334.9|5324.9|5340.4|5330.4|5341.6|5331.6|5334.4|5324.4|178
1589896500000|2020-05-19 13:55:00|5340.5|5330.5|5346.6|5336.6|5347.5|5337.5|5340.1|5330.1|166
1589896800000|2020-05-19 14:00:00|5346.9|5336.9|5345.9|5335.9|5349|5339|5345.3|5335.3|156
1589897100000|2020-05-19 14:05:00|5346.1|5336.1|5355.1|5345.1|5355.9|5345.9|5346.1|5336.1|161
1589897400000|2020-05-19 14:10:00|5355.4|5345.4|5358.6|5348.6|5360.6|5350.6|5350.4|5340.4|152
1589897700000|2020-05-19 14:15:00|5358.4|5348.4|5353.1|5343.1|5358.9|5348.9|5350.9|5340.9|224
1589898000000|2020-05-19 14:20:00|5352.9|5342.9|5355.3|5345.3|5358.9|5348.9|5351.8|5341.8|154
1589898300000|2020-05-19 14:25:00|5355.1|5345.1|5351.1|5341.1|5357.9|5347.9|5349.4|5339.4|164
1589898600000|2020-05-19 14:30:00|5350.6|5340.6|5352.1|5342.1|5355.9|5345.9|5349.1|5339.1|184
1589898900000|2020-05-19 14:35:00|5352.3|5342.3|5347.8|5337.8|5352.4|5342.4|5347.3|5337.3|150
1589899200000|2020-05-19 14:40:00|5347.6|5337.6|5348.4|5338.4|5350.4|5340.4|5342.4|5332.4|205
1589899500000|2020-05-19 14:45:00|5348.1|5338.1|5351.5|5341.5|5354|5344|5346.3|5336.3|226
1589899800000|2020-05-19 14:50:00|5351.6|5341.6|5357.5|5347.5|5357.5|5347.5|5351.3|5341.3|180
1589900100000|2020-05-19 14:55:00|5357.6|5347.6|5357|5347|5359.8|5349.8|5355.6|5345.6|149
1589900400000|2020-05-19 15:00:00|5356.8|5346.8|5352.5|5342.5|5357|5347|5351.1|5341.1|148
1589900700000|2020-05-19 15:05:00|5352.4|5342.4|5347.6|5337.6|5352.4|5342.4|5344.6|5334.6|135
1589901000000|2020-05-19 15:10:00|5347.4|5337.4|5346.4|5336.4|5348.9|5338.9|5345.5|5335.5|118
1589901300000|2020-05-19 15:15:00|5346.3|5336.3|5350.4|5340.4|5350.6|5340.6|5345.5|5335.5|107
1589901600000|2020-05-19 15:20:00|5350.1|5340.1|5352.6|5342.6|5353.4|5343.4|5349.6|5339.6|78
1589901900000|2020-05-19 15:25:00|5353.4|5343.4|5354.4|5344.4|5357.3|5347.3|5351|5341|91
1589902200000|2020-05-19 15:30:00|5354.3|5344.3|5353|5343|5356.4|5346.4|5351|5341|138
1589902500000|2020-05-19 15:35:00|5352.8|5342.8|5353.5|5343.5|5353.8|5343.8|5350.3|5340.3|99
1589902800000|2020-05-19 15:40:00|5353.4|5343.4|5357.6|5347.6|5359.4|5349.4|5351.9|5341.9|128
1589903100000|2020-05-19 15:45:00|5357.4|5347.4|5360.4|5350.4|5362.3|5352.3|5357.1|5347.1|234
1589903400000|2020-05-19 15:50:00|5360.1|5350.1|5357.3|5347.3|5360.1|5350.1|5353.8|5343.8|165
1589903700000|2020-05-19 15:55:00|5357.5|5347.5|5360.4|5350.4|5360.5|5350.5|5355.6|5345.6|112
1589904000000|2020-05-19 16:00:00|5360.5|5350.5|5357.9|5347.9|5361.1|5351.1|5356.9|5346.9|135
1589904300000|2020-05-19 16:05:00|5358|5348|5359.9|5349.9|5360.1|5350.1|5356.9|5346.9|112
1589904600000|2020-05-19 16:10:00|5359.1|5349.1|5360.6|5350.6|5361.9|5351.9|5358.6|5348.6|96
1589904900000|2020-05-19 16:15:00|5360.4|5350.4|5352.6|5342.6|5360.4|5350.4|5352.4|5342.4|126
1589905200000|2020-05-19 16:20:00|5352.8|5342.8|5354|5344|5355.8|5345.8|5352.8|5342.8|60
1589905500000|2020-05-19 16:25:00|5354.1|5344.1|5352.3|5342.3|5354.4|5344.4|5350.3|5340.3|101
1589905800000|2020-05-19 16:30:00|5352.5|5342.5|5351.5|5341.5|5353.5|5343.5|5350.3|5340.3|95
1589906100000|2020-05-19 16:35:00|5351.3|5341.3|5353.8|5343.8|5357.6|5347.6|5351|5341|94
1589906400000|2020-05-19 16:40:00|5354|5344|5354.5|5344.5|5354.9|5344.9|5351.4|5341.4|40
1589906700000|2020-05-19 16:45:00|5354.4|5344.4|5354.4|5344.4|5356.9|5346.9|5354|5344|55
1589907000000|2020-05-19 16:50:00|5354.6|5344.6|5357.6|5347.6|5358.8|5348.8|5353.8|5343.8|49
1589907300000|2020-05-19 16:55:00|5358|5348|5364.4|5354.4|5364.4|5354.4|5358|5348|74
1589932800000|2020-05-20 00:00:00|5348.9|5338.9|5350.5|5340.5|5351.1|5341.1|5348.9|5338.9|11
1589933100000|2020-05-20 00:05:00|5350.6|5340.6|5352.6|5342.6|5352.6|5342.6|5350.4|5340.4|34
1589933400000|2020-05-20 00:10:00|5352.8|5342.8|5349.6|5339.6|5353.4|5343.4|5349.6|5339.6|38
1589933700000|2020-05-20 00:15:00|5349.4|5339.4|5348.6|5338.6|5349.9|5339.9|5347.6|5337.6|34
1589934000000|2020-05-20 00:20:00|5348.1|5338.1|5346.6|5336.6|5349.4|5339.4|5345.8|5335.8|35
1589934300000|2020-05-20 00:25:00|5346.9|5336.9|5346.6|5336.6|5347.8|5337.8|5346.4|5336.4|30
1589934600000|2020-05-20 00:30:00|5346.9|5336.9|5351.9|5341.9|5352.8|5342.8|5345.9|5335.9|62
1589934900000|2020-05-20 00:35:00|5351.8|5341.8|5349.6|5339.6|5351.8|5341.8|5349.6|5339.6|26
1589935200000|2020-05-20 00:40:00|5350|5340|5348.6|5338.6|5350.1|5340.1|5347.4|5337.4|30
1589935500000|2020-05-20 00:45:00|5348.9|5338.9|5349.1|5339.1|5349.6|5339.6|5347.6|5337.6|37
1589935800000|2020-05-20 00:50:00|5348.6|5338.6|5349.6|5339.6|5349.9|5339.9|5347.6|5337.6|29
1589936100000|2020-05-20 00:55:00|5349.5|5339.5|5348.8|5338.8|5351|5341|5347.6|5337.6|35
1589936400000|2020-05-20 01:00:00|5348.6|5338.6|5354.3|5344.3|5355.9|5345.9|5348.6|5338.6|153
1589936700000|2020-05-20 01:05:00|5354.5|5344.5|5361.6|5351.6|5362.1|5352.1|5354.5|5344.5|143
1589937000000|2020-05-20 01:10:00|5362.4|5352.4|5359.1|5349.1|5362.5|5352.5|5356.8|5346.8|94
1589937300000|2020-05-20 01:15:00|5359.4|5349.4|5362.4|5352.4|5364|5354|5359.4|5349.4|123
1589937600000|2020-05-20 01:20:00|5362.3|5352.3|5358.9|5348.9|5362.3|5352.3|5357.6|5347.6|100
1589937900000|2020-05-20 01:25:00|5359|5349|5352.6|5342.6|5359.3|5349.3|5352.1|5342.1|111
1589938200000|2020-05-20 01:30:00|5352.4|5342.4|5355.9|5345.9|5357.1|5347.1|5351.3|5341.3|146
1589938500000|2020-05-20 01:35:00|5355.6|5345.6|5356.6|5346.6|5357.4|5347.4|5355.6|5345.6|111
1589938800000|2020-05-20 01:40:00|5356.9|5346.9|5354.5|5344.5|5358.9|5348.9|5354.5|5344.5|64
1589939100000|2020-05-20 01:45:00|5354.9|5344.9|5355.9|5345.9|5357.4|5347.4|5353.1|5343.1|66
1589939400000|2020-05-20 01:50:00|5356.3|5346.3|5361.4|5351.4|5361.4|5351.4|5356.3|5346.3|59
1589939700000|2020-05-20 01:55:00|5361.1|5351.1|5361.3|5351.3|5361.6|5351.6|5359.5|5349.5|53
1589940000000|2020-05-20 02:00:00|5361|5351|5358.9|5348.9|5361.3|5351.3|5357.4|5347.4|85
1589940300000|2020-05-20 02:05:00|5358.6|5348.6|5358.9|5348.9|5359.1|5349.1|5356.5|5346.5|32
1589940600000|2020-05-20 02:10:00|5358.6|5348.6|5356.5|5346.5|5359.3|5349.3|5356.3|5346.3|37
1589940900000|2020-05-20 02:15:00|5356.4|5346.4|5355.4|5345.4|5357.3|5347.3|5355.3|5345.3|27
1589941200000|2020-05-20 02:20:00|5355.6|5345.6|5352.9|5342.9|5356|5346|5352.5|5342.5|37
1589941500000|2020-05-20 02:25:00|5353.1|5343.1|5352.9|5342.9|5354|5344|5352.4|5342.4|31
1589941800000|2020-05-20 02:30:00|5352.6|5342.6|5352.9|5342.9|5355.3|5345.3|5351.5|5341.5|62
1589942100000|2020-05-20 02:35:00|5352.8|5342.8|5355.8|5345.8|5356.4|5346.4|5352.8|5342.8|52
1589942400000|2020-05-20 02:40:00|5355.1|5345.1|5358.4|5348.4|5359.3|5349.3|5354.5|5344.5|57
1589942700000|2020-05-20 02:45:00|5358.5|5348.5|5356.3|5346.3|5359.8|5349.8|5356.3|5346.3|28
1589943000000|2020-05-20 02:50:00|5356.5|5346.5|5357.1|5347.1|5358.4|5348.4|5356.3|5346.3|58
1589943300000|2020-05-20 02:55:00|5357.5|5347.5|5358.6|5348.6|5360.1|5350.1|5357.3|5347.3|79
1589943600000|2020-05-20 03:00:00|5358.9|5348.9|5356.3|5346.3|5359.6|5349.6|5355|5345|82
1589943900000|2020-05-20 03:05:00|5356.5|5346.5|5359.1|5349.1|5359.1|5349.1|5356.5|5346.5|65
1589944200000|2020-05-20 03:10:00|5358.9|5348.9|5359.8|5349.8|5360.1|5350.1|5358.4|5348.4|35
1589944500000|2020-05-20 03:15:00|5359.9|5349.9|5358.9|5348.9|5360|5350|5357.6|5347.6|61
1589944800000|2020-05-20 03:20:00|5358.4|5348.4|5360.1|5350.1|5361.3|5351.3|5357.9|5347.9|74
1589945100000|2020-05-20 03:25:00|5360|5350|5362.9|5352.9|5363.8|5353.8|5359.8|5349.8|102
1589945400000|2020-05-20 03:30:00|5363|5353|5364.9|5354.9|5365.1|5355.1|5363|5353|49
1589945700000|2020-05-20 03:35:00|5365.4|5355.4|5365.5|5355.5|5366|5356|5364.4|5354.4|41
1589946000000|2020-05-20 03:40:00|5365.1|5355.1|5365|5355|5365.5|5355.5|5363.6|5353.6|24
1589946300000|2020-05-20 03:45:00|5364.8|5354.8|5364.8|5354.8|5365|5355|5363.4|5353.4|29
1589946600000|2020-05-20 03:50:00|5364.4|5354.4|5364|5354|5365|5355|5364|5354|9
1589946900000|2020-05-20 03:55:00|5363.8|5353.8|5363|5353|5364|5354|5362.9|5352.9|13
1589947200000|2020-05-20 04:00:00|5362.9|5352.9|5363.8|5353.8|5364.9|5354.9|5362.9|5352.9|35
1589947500000|2020-05-20 04:05:00|5363.9|5353.9|5363.9|5353.9|5364.3|5354.3|5362.8|5352.8|15
1589947800000|2020-05-20 04:10:00|5364|5354|5365.8|5355.8|5366.1|5356.1|5364|5354|52
1589948100000|2020-05-20 04:15:00|5365.4|5355.4|5362.9|5352.9|5365.8|5355.8|5362.9|5352.9|13
1589948400000|2020-05-20 04:20:00|5362.6|5352.6|5363.6|5353.6|5364.4|5354.4|5361.9|5351.9|45
1589948700000|2020-05-20 04:25:00|5363.8|5353.8|5363.1|5353.1|5363.8|5353.8|5362.9|5352.9|19
1589949000000|2020-05-20 04:30:00|5362.9|5352.9|5362|5352|5363.9|5353.9|5361.5|5351.5|33
1589949300000|2020-05-20 04:35:00|5362.1|5352.1|5362.9|5352.9|5362.9|5352.9|5361.8|5351.8|10
1589949600000|2020-05-20 04:40:00|5362.6|5352.6|5361.9|5351.9|5362.9|5352.9|5361.9|5351.9|21
1589949900000|2020-05-20 04:45:00|5361.8|5351.8|5361.3|5351.3|5361.9|5351.9|5360.4|5350.4|13
1589950200000|2020-05-20 04:50:00|5361|5351|5362.9|5352.9|5363.4|5353.4|5360.5|5350.5|38
1589950500000|2020-05-20 04:55:00|5363|5353|5362.8|5352.8|5364.1|5354.1|5362.6|5352.6|11
1589950800000|2020-05-20 05:00:00|5362.3|5352.3|5361.9|5351.9|5363.1|5353.1|5361.8|5351.8|29
1589951100000|2020-05-20 05:05:00|5362.3|5352.3|5367.1|5357.1|5367.1|5357.1|5362|5352|31
1589951400000|2020-05-20 05:10:00|5366.8|5356.8|5366.5|5356.5|5367.6|5357.6|5364.5|5354.5|49
1589951700000|2020-05-20 05:15:00|5366.8|5356.8|5366.4|5356.4|5366.9|5356.9|5366.1|5356.1|10
1589952000000|2020-05-20 05:20:00|5366.1|5356.1|5366.8|5356.8|5366.8|5356.8|5366.1|5356.1|4
1589952300000|2020-05-20 05:25:00|5366.5|5356.5|5367.9|5357.9|5368.1|5358.1|5366.5|5356.5|20
1589952600000|2020-05-20 05:30:00|5368.1|5358.1|5368|5358|5371.3|5361.3|5366.9|5356.9|93
1589952900000|2020-05-20 05:35:00|5367.8|5357.8|5370.6|5360.6|5371.4|5361.4|5366.1|5356.1|73
1589953200000|2020-05-20 05:40:00|5370.9|5360.9|5372.3|5362.3|5374|5364|5370.9|5360.9|75
1589953500000|2020-05-20 05:45:00|5372.6|5362.6|5375.3|5365.3|5377.6|5367.6|5371.4|5361.4|70
1589953800000|2020-05-20 05:50:00|5375.1|5365.1|5371|5361|5376.6|5366.6|5371|5361|97
1589954100000|2020-05-20 05:55:00|5370.8|5360.8|5370.9|5360.9|5372.4|5362.4|5370|5360|82
1589954400000|2020-05-20 06:00:00|5371|5361|5367|5357|5372|5362|5364.4|5354.4|127
1589954700000|2020-05-20 06:05:00|5366.9|5356.9|5367.5|5357.5|5370|5360|5364.3|5354.3|123
1589955000000|2020-05-20 06:10:00|5367.9|5357.9|5365.8|5355.8|5368.6|5358.6|5364.3|5354.3|84
1589955300000|2020-05-20 06:15:00|5365.5|5355.5|5362.1|5352.1|5367.5|5357.5|5361.9|5351.9|80
1589955600000|2020-05-20 06:20:00|5362.4|5352.4|5363.4|5353.4|5365.9|5355.9|5362.4|5352.4|41
1589955900000|2020-05-20 06:25:00|5363.6|5353.6|5362.9|5352.9|5365.3|5355.3|5361.3|5351.3|72
1589956200000|2020-05-20 06:30:00|5363|5353|5363.8|5353.8|5366.1|5356.1|5362.6|5352.6|45
1589956500000|2020-05-20 06:35:00|5364|5354|5359.1|5349.1|5364.1|5354.1|5357.9|5347.9|117
1589956800000|2020-05-20 06:40:00|5359|5349|5362.4|5352.4|5362.6|5352.6|5357.4|5347.4|114
1589957100000|2020-05-20 06:45:00|5362.6|5352.6|5365.1|5355.1|5366.4|5356.4|5362.4|5352.4|57
1589957400000|2020-05-20 06:50:00|5365.3|5355.3|5365.6|5355.6|5365.6|5355.6|5362.9|5352.9|107
1589957700000|2020-05-20 06:55:00|5365.4|5355.4|5357.4|5347.4|5365.4|5355.4|5356.9|5346.9|118
1589958000000|2020-05-20 07:00:00|5358.4|5348.4|5367.1|5357.1|5367.6|5357.6|5357.5|5347.5|123
1589958300000|2020-05-20 07:05:00|5367.3|5357.3|5360.6|5350.6|5369.9|5359.9|5358.9|5348.9|171
1589958600000|2020-05-20 07:10:00|5360.4|5350.4|5352.9|5342.9|5360.4|5350.4|5352.6|5342.6|90
1589958900000|2020-05-20 07:15:00|5352.6|5342.6|5353.1|5343.1|5355.6|5345.6|5350|5340|87
1589959200000|2020-05-20 07:20:00|5352.9|5342.9|5339.6|5329.6|5353.4|5343.4|5339.3|5329.3|115
1589959500000|2020-05-20 07:25:00|5339.9|5329.9|5344.9|5334.9|5347.5|5337.5|5339.9|5329.9|112
1589959800000|2020-05-20 07:30:00|5345.1|5335.1|5339.9|5329.9|5348|5338|5339.9|5329.9|90
1589960100000|2020-05-20 07:35:00|5339.8|5329.8|5342.6|5332.6|5343.4|5333.4|5336.5|5326.5|102
1589960400000|2020-05-20 07:40:00|5342.4|5332.4|5343.5|5333.5|5349.1|5339.1|5342.4|5332.4|94
1589960700000|2020-05-20 07:45:00|5343.4|5333.4|5342.4|5332.4|5344.9|5334.9|5339.6|5329.6|78
1589961000000|2020-05-20 07:50:00|5342.9|5332.9|5339.6|5329.6|5343.6|5333.6|5339.6|5329.6|50
1589961300000|2020-05-20 07:55:00|5339.4|5329.4|5336.4|5326.4|5339.4|5329.4|5335.1|5325.1|85
1589961600000|2020-05-20 08:00:00|5336.6|5326.6|5334.6|5324.6|5339.6|5329.6|5333.6|5323.6|110
1589961900000|2020-05-20 08:05:00|5334.4|5324.4|5340.9|5330.9|5340.9|5330.9|5334.4|5324.4|80
1589962200000|2020-05-20 08:10:00|5340.6|5330.6|5346.1|5336.1|5346.1|5336.1|5338.9|5328.9|64
1589962500000|2020-05-20 08:15:00|5345.9|5335.9|5345.9|5335.9|5349.6|5339.6|5343.9|5333.9|95
1589962800000|2020-05-20 08:20:00|5346|5336|5350.4|5340.4|5350.5|5340.5|5346|5336|93
1589963100000|2020-05-20 08:25:00|5350.5|5340.5|5350.6|5340.6|5352.6|5342.6|5348.3|5338.3|46
1589963400000|2020-05-20 08:30:00|5350.9|5340.9|5345.4|5335.4|5350.9|5340.9|5344.9|5334.9|76
1589963700000|2020-05-20 08:35:00|5345.6|5335.6|5354.6|5344.6|5356.6|5346.6|5345.6|5335.6|80
1589964000000|2020-05-20 08:40:00|5354.4|5344.4|5350.5|5340.5|5355.4|5345.4|5347.9|5337.9|87
1589964300000|2020-05-20 08:45:00|5350.8|5340.8|5354.3|5344.3|5354.5|5344.5|5350.3|5340.3|103
1589964600000|2020-05-20 08:50:00|5354.1|5344.1|5348.3|5338.3|5354.3|5344.3|5346.9|5336.9|62
1589964900000|2020-05-20 08:55:00|5348.5|5338.5|5347.3|5337.3|5349.4|5339.4|5346.5|5336.5|65
1589965200000|2020-05-20 09:00:00|5347.4|5337.4|5348.9|5338.9|5350.9|5340.9|5347.4|5337.4|35
1589965500000|2020-05-20 09:05:00|5348.6|5338.6|5349.4|5339.4|5350.8|5340.8|5347.3|5337.3|47
1589965800000|2020-05-20 09:10:00|5349.5|5339.5|5352.5|5342.5|5354.5|5344.5|5349.5|5339.5|50
1589966100000|2020-05-20 09:15:00|5352.6|5342.6|5353.4|5343.4|5354.4|5344.4|5352.3|5342.3|52
1589966400000|2020-05-20 09:20:00|5353.6|5343.6|5356.8|5346.8|5356.8|5346.8|5352.5|5342.5|37
1589966700000|2020-05-20 09:25:00|5357|5347|5354.1|5344.1|5359.8|5349.8|5354.1|5344.1|60
1589967000000|2020-05-20 09:30:00|5354|5344|5351.4|5341.4|5356.1|5346.1|5350.6|5340.6|71
1589967300000|2020-05-20 09:35:00|5351.9|5341.9|5352.5|5342.5|5352.9|5342.9|5350.1|5340.1|62
1589967600000|2020-05-20 09:40:00|5352.3|5342.3|5358.3|5348.3|5359.1|5349.1|5351.6|5341.6|63
1589967900000|2020-05-20 09:45:00|5358.5|5348.5|5361.6|5351.6|5361.6|5351.6|5357.9|5347.9|59
1589968200000|2020-05-20 09:50:00|5361.8|5351.8|5365.1|5355.1|5365.1|5355.1|5361.8|5351.8|65
1589968500000|2020-05-20 09:55:00|5364.9|5354.9|5363.9|5353.9|5366.1|5356.1|5362.3|5352.3|127
1589968800000|2020-05-20 10:00:00|5364.1|5354.1|5363.6|5353.6|5364.9|5354.9|5363.3|5353.3|78
1589969100000|2020-05-20 10:05:00|5363.3|5353.3|5361.6|5351.6|5365.1|5355.1|5360.6|5350.6|90
1589969400000|2020-05-20 10:10:00|5361.4|5351.4|5362.1|5352.1|5362.4|5352.4|5361.1|5351.1|48
1589969700000|2020-05-20 10:15:00|5362.4|5352.4|5362.8|5352.8|5363.1|5353.1|5361.9|5351.9|22
1589970000000|2020-05-20 10:20:00|5362.6|5352.6|5363.1|5353.1|5364.6|5354.6|5362.6|5352.6|45
1589970300000|2020-05-20 10:25:00|5363.4|5353.4|5363.4|5353.4|5363.6|5353.6|5361.4|5351.4|32
1589970600000|2020-05-20 10:30:00|5363.1|5353.1|5370|5360|5370|5360|5362.9|5352.9|45
1589970900000|2020-05-20 10:35:00|5370.3|5360.3|5368.6|5358.6|5370.6|5360.6|5368|5358|85
1589971200000|2020-05-20 10:40:00|5369.1|5359.1|5368.4|5358.4|5369.1|5359.1|5366.8|5356.8|48
1589971500000|2020-05-20 10:45:00|5368.6|5358.6|5365.8|5355.8|5368.9|5358.9|5365.4|5355.4|57
1589971800000|2020-05-20 10:50:00|5365.6|5355.6|5367.6|5357.6|5367.6|5357.6|5364.5|5354.5|65
1589972100000|2020-05-20 10:55:00|5367.8|5357.8|5368.4|5358.4|5369.1|5359.1|5367.5|5357.5|39
1589972400000|2020-05-20 11:00:00|5367.9|5357.9|5367.4|5357.4|5368.4|5358.4|5366.6|5356.6|33
1589972700000|2020-05-20 11:05:00|5366.8|5356.8|5370.5|5360.5|5374|5364|5365.9|5355.9|62
1589973000000|2020-05-20 11:10:00|5370.4|5360.4|5368.6|5358.6|5371.9|5361.9|5368.6|5358.6|43
1589973300000|2020-05-20 11:15:00|5368.9|5358.9|5364.4|5354.4|5369.6|5359.6|5364.4|5354.4|79
1589973600000|2020-05-20 11:20:00|5364.6|5354.6|5364.4|5354.4|5367|5357|5362.5|5352.5|94
1589973900000|2020-05-20 11:25:00|5364.5|5354.5|5366.6|5356.6|5368.1|5358.1|5363.9|5353.9|73
1589974200000|2020-05-20 11:30:00|5366.9|5356.9|5366.1|5356.1|5367.5|5357.5|5362.9|5352.9|159
1589974500000|2020-05-20 11:35:00|5365.9|5355.9|5374.9|5364.9|5375.4|5365.4|5365.9|5355.9|138
1589974800000|2020-05-20 11:40:00|5375.1|5365.1|5376.4|5366.4|5376.9|5366.9|5370.9|5360.9|101
1589975100000|2020-05-20 11:45:00|5376.6|5366.6|5375.9|5365.9|5376.6|5366.6|5373.5|5363.5|86
1589975400000|2020-05-20 11:50:00|5376.1|5366.1|5372.4|5362.4|5376.6|5366.6|5371.9|5361.9|62
1589975700000|2020-05-20 11:55:00|5372.6|5362.6|5374|5364|5375.3|5365.3|5370.4|5360.4|75
1589976000000|2020-05-20 12:00:00|5374.1|5364.1|5373.3|5363.3|5377.6|5367.6|5372.1|5362.1|156
1589976300000|2020-05-20 12:05:00|5373.4|5363.4|5378.4|5368.4|5379.3|5369.3|5370.4|5360.4|94
1589976600000|2020-05-20 12:10:00|5378.1|5368.1|5377.4|5367.4|5378.6|5368.6|5374.5|5364.5|67
1589976900000|2020-05-20 12:15:00|5377.6|5367.6|5385.6|5375.6|5389.1|5379.1|5377.5|5367.5|151
1589977200000|2020-05-20 12:20:00|5385.9|5375.9|5381.6|5371.6|5388.9|5378.9|5380.1|5370.1|99
1589977500000|2020-05-20 12:25:00|5382.1|5372.1|5379.1|5369.1|5382.1|5372.1|5377.1|5367.1|84
1589977800000|2020-05-20 12:30:00|5378.9|5368.9|5370.4|5360.4|5379.8|5369.8|5370.4|5360.4|92
1589978100000|2020-05-20 12:35:00|5370.1|5360.1|5373.4|5363.4|5374.4|5364.4|5367.3|5357.3|112
1589978400000|2020-05-20 12:40:00|5373.1|5363.1|5378.1|5368.1|5379.4|5369.4|5371.1|5361.1|113
1589978700000|2020-05-20 12:45:00|5377.9|5367.9|5374.1|5364.1|5379.1|5369.1|5371.6|5361.6|120
1589979000000|2020-05-20 12:50:00|5374.9|5364.9|5374.9|5364.9|5376.4|5366.4|5373.1|5363.1|66
1589979300000|2020-05-20 12:55:00|5375.1|5365.1|5380.1|5370.1|5380.1|5370.1|5375.1|5365.1|86
1589979600000|2020-05-20 13:00:00|5379.9|5369.9|5379.9|5369.9|5381.4|5371.4|5377.1|5367.1|161
1589979900000|2020-05-20 13:05:00|5380.1|5370.1|5375.4|5365.4|5380.1|5370.1|5370.9|5360.9|133
1589980200000|2020-05-20 13:10:00|5375.1|5365.1|5375.1|5365.1|5375.6|5365.6|5370.6|5360.6|128
1589980500000|2020-05-20 13:15:00|5375.6|5365.6|5376.8|5366.8|5377.9|5367.9|5372|5362|120
1589980800000|2020-05-20 13:20:00|5376.9|5366.9|5375.4|5365.4|5379.9|5369.9|5375.1|5365.1|85
1589981100000|2020-05-20 13:25:00|5375.6|5365.6|5377.1|5367.1|5377.6|5367.6|5373.1|5363.1|70
1589981400000|2020-05-20 13:30:00|5377.4|5367.4|5370.6|5360.6|5377.6|5367.6|5369.6|5359.6|201
1589981700000|2020-05-20 13:35:00|5370.9|5360.9|5374.9|5364.9|5375.6|5365.6|5367.4|5357.4|183
1589982000000|2020-05-20 13:40:00|5374.8|5364.8|5373.6|5363.6|5375.5|5365.5|5369.4|5359.4|137
1589982300000|2020-05-20 13:45:00|5373.8|5363.8|5378.6|5368.6|5381.4|5371.4|5373.1|5363.1|144
1589982600000|2020-05-20 13:50:00|5378.9|5368.9|5383.1|5373.1|5383.6|5373.6|5378.9|5368.9|139
1589982900000|2020-05-20 13:55:00|5382.9|5372.9|5382.4|5372.4|5384.4|5374.4|5379.3|5369.3|136
1589983200000|2020-05-20 14:00:00|5382.6|5372.6|5380.4|5370.4|5382.6|5372.6|5377.9|5367.9|179
1589983500000|2020-05-20 14:05:00|5379.9|5369.9|5382.6|5372.6|5383.5|5373.5|5379.6|5369.6|126
1589983800000|2020-05-20 14:10:00|5382.9|5372.9|5387.4|5377.4|5387.6|5377.6|5380.9|5370.9|143
1589984100000|2020-05-20 14:15:00|5387.6|5377.6|5390.6|5380.6|5392.8|5382.8|5385.9|5375.9|183
1589984400000|2020-05-20 14:20:00|5390.4|5380.4|5391.6|5381.6|5393.4|5383.4|5389.4|5379.4|117
1589984700000|2020-05-20 14:25:00|5392.3|5382.3|5400.6|5390.6|5400.6|5390.6|5387.6|5377.6|155
1589985000000|2020-05-20 14:30:00|5400.9|5390.9|5413.9|5403.9|5413.9|5403.9|5400.6|5390.6|208
1589985300000|2020-05-20 14:35:00|5414.1|5404.1|5419.4|5409.4|5420.3|5410.3|5410.9|5400.9|300
1589985600000|2020-05-20 14:40:00|5419.6|5409.6|5418.9|5408.9|5422.4|5412.4|5417.6|5407.6|262
1589985900000|2020-05-20 14:45:00|5419|5409|5416|5406|5420.4|5410.4|5415.4|5405.4|194
1589986200000|2020-05-20 14:50:00|5416.3|5406.3|5415.3|5405.3|5417.9|5407.9|5413.1|5403.1|214
1589986500000|2020-05-20 14:55:00|5415.4|5405.4|5421.1|5411.1|5424.9|5414.9|5414.6|5404.6|196
1589986800000|2020-05-20 15:00:00|5420.9|5410.9|5423.9|5413.9|5428.1|5418.1|5418.6|5408.6|214
1589987100000|2020-05-20 15:05:00|5423.6|5413.6|5427.8|5417.8|5428.5|5418.5|5421|5411|121
1589987400000|2020-05-20 15:10:00|5427.9|5417.9|5436.5|5426.5|5437.9|5427.9|5427.8|5417.8|188
1589987700000|2020-05-20 15:15:00|5436.3|5426.3|5447.8|5437.8|5448.1|5438.1|5435.6|5425.6|217
1589988000000|2020-05-20 15:20:00|5447.9|5437.9|5452.5|5442.5|5458.1|5448.1|5447.8|5437.8|330
1589988300000|2020-05-20 15:25:00|5451.9|5441.9|5458.5|5448.5|5460.4|5450.4|5450.8|5440.8|269
1589988600000|2020-05-20 15:30:00|5458.8|5448.8|5451.5|5441.5|5459.5|5449.5|5450.4|5440.4|175
1589988900000|2020-05-20 15:35:00|5451.3|5441.3|5447.5|5437.5|5452.9|5442.9|5443|5433|208
1589989200000|2020-05-20 15:40:00|5447.3|5437.3|5446.9|5436.9|5448.5|5438.5|5439.4|5429.4|187
1589989500000|2020-05-20 15:45:00|5447.1|5437.1|5446.3|5436.3|5452.1|5442.1|5442.9|5432.9|199
1589989800000|2020-05-20 15:50:00|5446.4|5436.4|5445.4|5435.4|5447.9|5437.9|5445.1|5435.1|74
1589990100000|2020-05-20 15:55:00|5445.3|5435.3|5445.3|5435.3|5447.4|5437.4|5442.6|5432.6|79
1589990400000|2020-05-20 16:00:00|5445.5|5435.5|5439.9|5429.9|5446.6|5436.6|5437.4|5427.4|104
1589990700000|2020-05-20 16:05:00|5440.1|5430.1|5439.9|5429.9|5443.9|5433.9|5439.6|5429.6|96
1589991000000|2020-05-20 16:10:00|5439.6|5429.6|5443.9|5433.9|5444.6|5434.6|5438.1|5428.1|133
1589991300000|2020-05-20 16:15:00|5444|5434|5445.1|5435.1|5446.1|5436.1|5444|5434|111
1589991600000|2020-05-20 16:20:00|5444.4|5434.4|5445.1|5435.1|5446.6|5436.6|5444.4|5434.4|75
1589991900000|2020-05-20 16:25:00|5445.6|5435.6|5450|5440|5451.5|5441.5|5444.4|5434.4|91
1589992200000|2020-05-20 16:30:00|5449.8|5439.8|5450.1|5440.1|5450.6|5440.6|5446.9|5436.9|89
1589992500000|2020-05-20 16:35:00|5450.4|5440.4|5446.4|5436.4|5450.5|5440.5|5446.1|5436.1|58
1589992800000|2020-05-20 16:40:00|5446.3|5436.3|5441|5431|5446.6|5436.6|5438.5|5428.5|111
1589993100000|2020-05-20 16:45:00|5441.3|5431.3|5445.9|5435.9|5447.5|5437.5|5440.8|5430.8|102
1589993400000|2020-05-20 16:50:00|5446|5436|5447.6|5437.6|5449.6|5439.6|5446|5436|129
1589993700000|2020-05-20 16:55:00|5448|5438|5450.5|5440.5|5453.1|5443.1|5448|5438|102
1590019200000|2020-05-21 00:00:00|5447.9|5437.9|5447.3|5437.3|5448.4|5438.4|5447|5437|12
1590019500000|2020-05-21 00:05:00|5447|5437|5446.4|5436.4|5448.1|5438.1|5445.6|5435.6|28
1590019800000|2020-05-21 00:10:00|5445.6|5435.6|5444.6|5434.6|5445.6|5435.6|5443.8|5433.8|16
1590020100000|2020-05-21 00:15:00|5444.5|5434.5|5443.1|5433.1|5444.5|5434.5|5441.9|5431.9|27
1590020400000|2020-05-21 00:20:00|5443.4|5433.4|5443.1|5433.1|5444.3|5434.3|5442.4|5432.4|20
1590020700000|2020-05-21 00:25:00|5443.5|5433.5|5440.4|5430.4|5443.5|5433.5|5440.4|5430.4|22
1590021000000|2020-05-21 00:30:00|5440.1|5430.1|5443.6|5433.6|5444.1|5434.1|5439.9|5429.9|29
1590021300000|2020-05-21 00:35:00|5443.4|5433.4|5443.3|5433.3|5444.6|5434.6|5442.1|5432.1|37
1590021600000|2020-05-21 00:40:00|5443.4|5433.4|5444.4|5434.4|5444.4|5434.4|5442.9|5432.9|26
1590021900000|2020-05-21 00:45:00|5444.6|5434.6|5445.8|5435.8|5447.6|5437.6|5444.6|5434.6|37
1590022200000|2020-05-21 00:50:00|5445.5|5435.5|5445.4|5435.4|5446.1|5436.1|5444.4|5434.4|31
1590022500000|2020-05-21 00:55:00|5445.1|5435.1|5447.8|5437.8|5448.9|5438.9|5444.6|5434.6|40
1590022800000|2020-05-21 01:00:00|5448|5438|5438.3|5428.3|5448.8|5438.8|5434.8|5424.8|225
1590023100000|2020-05-21 01:05:00|5438|5428|5438.5|5428.5|5440.1|5430.1|5436.5|5426.5|116
1590023400000|2020-05-21 01:10:00|5438.3|5428.3|5442.9|5432.9|5444.4|5434.4|5437.6|5427.6|113
1590023700000|2020-05-21 01:15:00|5443|5433|5461|5451|5461|5451|5441.9|5431.9|165
1590024000000|2020-05-21 01:20:00|5461.3|5451.3|5456.1|5446.1|5461.5|5451.5|5455.9|5445.9|98
1590024300000|2020-05-21 01:25:00|5456.5|5446.5|5465.4|5455.4|5467.6|5457.6|5456.3|5446.3|157
1590024600000|2020-05-21 01:30:00|5465.1|5455.1|5458.3|5448.3|5467|5457|5457|5447|154
1590024900000|2020-05-21 01:35:00|5458.4|5448.4|5465.8|5455.8|5466.6|5456.6|5457.6|5447.6|178
1590025200000|2020-05-21 01:40:00|5465.6|5455.6|5459.3|5449.3|5467.8|5457.8|5459.3|5449.3|161
1590025500000|2020-05-21 01:45:00|5459.4|5449.4|5456.1|5446.1|5462.8|5452.8|5455.9|5445.9|130
1590025800000|2020-05-21 01:50:00|5455.9|5445.9|5452.6|5442.6|5455.9|5445.9|5452.1|5442.1|99
1590026100000|2020-05-21 01:55:00|5452.4|5442.4|5447.6|5437.6|5452.4|5442.4|5446.6|5436.6|106
1590026400000|2020-05-21 02:00:00|5447.9|5437.9|5449.6|5439.6|5451.6|5441.6|5447.4|5437.4|88
1590026700000|2020-05-21 02:05:00|5449.4|5439.4|5448.4|5438.4|5449.4|5439.4|5445.8|5435.8|148
1590027000000|2020-05-21 02:10:00|5448.1|5438.1|5449.4|5439.4|5451.5|5441.5|5447.4|5437.4|102
1590027300000|2020-05-21 02:15:00|5449.1|5439.1|5449.9|5439.9|5450.6|5440.6|5448.9|5438.9|33
1590027600000|2020-05-21 02:20:00|5449.8|5439.8|5450.3|5440.3|5450.6|5440.6|5449.5|5439.5|30
1590027900000|2020-05-21 02:25:00|5450.1|5440.1|5450.9|5440.9|5450.9|5440.9|5449.5|5439.5|43
1590028200000|2020-05-21 02:30:00|5450.6|5440.6|5453.4|5443.4|5454.8|5444.8|5448.6|5438.6|95
1590028500000|2020-05-21 02:35:00|5453.3|5443.3|5452|5442|5453.6|5443.6|5451.5|5441.5|50
1590028800000|2020-05-21 02:40:00|5452.3|5442.3|5457.6|5447.6|5457.9|5447.9|5452|5442|67
1590029100000|2020-05-21 02:45:00|5457.8|5447.8|5457.1|5447.1|5458.9|5448.9|5456.9|5446.9|59
1590029400000|2020-05-21 02:50:00|5457.4|5447.4|5456.4|5446.4|5457.5|5447.5|5455.5|5445.5|46
1590029700000|2020-05-21 02:55:00|5456.6|5446.6|5451|5441|5457|5447|5451|5441|55
1590030000000|2020-05-21 03:00:00|5450.8|5440.8|5452.6|5442.6|5453.1|5443.1|5449.8|5439.8|66
1590030300000|2020-05-21 03:05:00|5452.8|5442.8|5452.4|5442.4|5453.9|5443.9|5451.9|5441.9|48
1590030600000|2020-05-21 03:10:00|5452.1|5442.1|5454.6|5444.6|5454.6|5444.6|5449.5|5439.5|51
1590030900000|2020-05-21 03:15:00|5454.4|5444.4|5453.1|5443.1|5454.9|5444.9|5453.1|5443.1|27
1590031200000|2020-05-21 03:20:00|5453|5443|5453.4|5443.4|5454.6|5444.6|5452.1|5442.1|29
1590031500000|2020-05-21 03:25:00|5453.3|5443.3|5454.8|5444.8|5454.9|5444.9|5451.9|5441.9|46
1590031800000|2020-05-21 03:30:00|5455|5445|5452.9|5442.9|5455|5445|5452.5|5442.5|18
1590032100000|2020-05-21 03:35:00|5452.6|5442.6|5452.9|5442.9|5453.3|5443.3|5451.6|5441.6|19
1590032400000|2020-05-21 03:40:00|5452.6|5442.6|5454.6|5444.6|5454.8|5444.8|5452.6|5442.6|18
1590032700000|2020-05-21 03:45:00|5454.8|5444.8|5455.5|5445.5|5455.5|5445.5|5454.3|5444.3|17
1590033000000|2020-05-21 03:50:00|5455.8|5445.8|5455.8|5445.8|5456|5446|5455.3|5445.3|16
1590033300000|2020-05-21 03:55:00|5455.5|5445.5|5454.5|5444.5|5455.5|5445.5|5454.5|5444.5|6
1590033600000|2020-05-21 04:00:00|5454.3|5444.3|5453.8|5443.8|5454.6|5444.6|5453.5|5443.5|29
1590033900000|2020-05-21 04:05:00|5453.9|5443.9|5454.9|5444.9|5454.9|5444.9|5453.8|5443.8|17
1590034200000|2020-05-21 04:10:00|5454.8|5444.8|5456.3|5446.3|5456.8|5446.8|5454.8|5444.8|19
1590034500000|2020-05-21 04:15:00|5456.5|5446.5|5456|5446|5456.5|5446.5|5455.9|5445.9|10
1590034800000|2020-05-21 04:20:00|5455.9|5445.9|5456.8|5446.8|5456.9|5446.9|5455.9|5445.9|6
1590035100000|2020-05-21 04:25:00|5456.9|5446.9|5456.6|5446.6|5456.9|5446.9|5456.3|5446.3|23
1590035400000|2020-05-21 04:30:00|5456.9|5446.9|5459|5449|5459|5449|5456.6|5446.6|20
1590035700000|2020-05-21 04:35:00|5459.4|5449.4|5459|5449|5459.4|5449.4|5459|5449|3
1590036000000|2020-05-21 04:40:00|5459.1|5449.1|5459|5449|5459.1|5449.1|5458.9|5448.9|3
1590036300000|2020-05-21 04:45:00|5459.1|5449.1|5456.1|5446.1|5459.1|5449.1|5456.1|5446.1|12
1590036600000|2020-05-21 04:50:00|5456.4|5446.4|5457.3|5447.3|5457.3|5447.3|5456.4|5446.4|10
1590036900000|2020-05-21 04:55:00|5457.5|5447.5|5457.3|5447.3|5457.8|5447.8|5457.3|5447.3|13
1590037200000|2020-05-21 05:00:00|5457|5447|5458.8|5448.8|5459.5|5449.5|5455.9|5445.9|33
1590037500000|2020-05-21 05:05:00|5458.5|5448.5|5457.8|5447.8|5458.5|5448.5|5457|5447|20
1590037800000|2020-05-21 05:10:00|5458|5448|5458|5448|5458.6|5448.6|5457.5|5447.5|15
1590038100000|2020-05-21 05:15:00|5457.8|5447.8|5459|5449|5459.1|5449.1|5457.3|5447.3|9
1590038400000|2020-05-21 05:20:00|5459.1|5449.1|5456.4|5446.4|5459.9|5449.9|5456.4|5446.4|33
1590038700000|2020-05-21 05:25:00|5456|5446|5455.4|5445.4|5456.9|5446.9|5455.3|5445.3|42
1590039000000|2020-05-21 05:30:00|5455.5|5445.5|5455.9|5445.9|5457.5|5447.5|5453.4|5443.4|76
1590039300000|2020-05-21 05:35:00|5455.6|5445.6|5449.4|5439.4|5455.8|5445.8|5449.1|5439.1|80
1590039600000|2020-05-21 05:40:00|5448.8|5438.8|5448.3|5438.3|5449.3|5439.3|5442.6|5432.6|148
1590039900000|2020-05-21 05:45:00|5448.1|5438.1|5449.9|5439.9|5450.8|5440.8|5446.9|5436.9|96
1590040200000|2020-05-21 05:50:00|5449.8|5439.8|5450.5|5440.5|5450.5|5440.5|5446.4|5436.4|77
1590040500000|2020-05-21 05:55:00|5450.8|5440.8|5453.5|5443.5|5455.6|5445.6|5450.3|5440.3|82
1590040800000|2020-05-21 06:00:00|5453.8|5443.8|5453.3|5443.3|5454|5444|5450.5|5440.5|97
1590041100000|2020-05-21 06:05:00|5452.4|5442.4|5451.8|5441.8|5456.4|5446.4|5451.8|5441.8|137
1590041400000|2020-05-21 06:10:00|5451.5|5441.5|5452.1|5442.1|5452.8|5442.8|5450.1|5440.1|129
1590041700000|2020-05-21 06:15:00|5451.9|5441.9|5444.6|5434.6|5452.4|5442.4|5444.3|5434.3|81
1590042000000|2020-05-21 06:20:00|5445.1|5435.1|5441.4|5431.4|5447.3|5437.3|5439.4|5429.4|131
1590042300000|2020-05-21 06:25:00|5441.6|5431.6|5438.4|5428.4|5443|5433|5437.4|5427.4|142
1590042600000|2020-05-21 06:30:00|5439.3|5429.3|5433.5|5423.5|5440.1|5430.1|5433.5|5423.5|155
1590042900000|2020-05-21 06:35:00|5433.3|5423.3|5433|5423|5433.5|5423.5|5423.8|5413.8|224
1590043200000|2020-05-21 06:40:00|5433.1|5423.1|5434.8|5424.8|5435.3|5425.3|5427.9|5417.9|153
1590043500000|2020-05-21 06:45:00|5434.9|5424.9|5436.6|5426.6|5437.9|5427.9|5431|5421|127
1590043800000|2020-05-21 06:50:00|5436.4|5426.4|5436|5426|5440.4|5430.4|5433.3|5423.3|87
1590044100000|2020-05-21 06:55:00|5436.4|5426.4|5438.1|5428.1|5440.6|5430.6|5436.1|5426.1|100
1590044400000|2020-05-21 07:00:00|5437.9|5427.9|5435.9|5425.9|5437.9|5427.9|5430.6|5420.6|142
1590044700000|2020-05-21 07:05:00|5435.8|5425.8|5432.4|5422.4|5435.8|5425.8|5429.4|5419.4|99
1590045000000|2020-05-21 07:10:00|5432.6|5422.6|5435.3|5425.3|5435.6|5425.6|5430.9|5420.9|59
1590045300000|2020-05-21 07:15:00|5435.1|5425.1|5439|5429|5440.1|5430.1|5433.3|5423.3|81
1590045600000|2020-05-21 07:20:00|5439.3|5429.3|5428.8|5418.8|5439.6|5429.6|5428.3|5418.3|76
1590045900000|2020-05-21 07:25:00|5429|5419|5431.6|5421.6|5434.4|5424.4|5428.8|5418.8|76
1590046200000|2020-05-21 07:30:00|5432.6|5422.6|5434.6|5424.6|5435.1|5425.1|5428.8|5418.8|109
1590046500000|2020-05-21 07:35:00|5434.9|5424.9|5430.6|5420.6|5435.1|5425.1|5430.6|5420.6|85
1590046800000|2020-05-21 07:40:00|5430.9|5420.9|5423.6|5413.6|5430.9|5420.9|5422.8|5412.8|96
1590047100000|2020-05-21 07:45:00|5423.4|5413.4|5423.6|5413.6|5425.6|5415.6|5423.4|5413.4|83
1590047400000|2020-05-21 07:50:00|5424.1|5414.1|5426.6|5416.6|5426.6|5416.6|5424.1|5414.1|44
1590047700000|2020-05-21 07:55:00|5426.4|5416.4|5428.9|5418.9|5429|5419|5422.9|5412.9|59
1590048000000|2020-05-21 08:00:00|5428.8|5418.8|5438|5428|5440|5430|5428.8|5418.8|177
1590048300000|2020-05-21 08:05:00|5438.3|5428.3|5431.8|5421.8|5438.6|5428.6|5430.5|5420.5|83
1590048600000|2020-05-21 08:10:00|5432.1|5422.1|5435.9|5425.9|5436.4|5426.4|5431.8|5421.8|65
1590048900000|2020-05-21 08:15:00|5435.1|5425.1|5429.9|5419.9|5437.1|5427.1|5427.1|5417.1|113
1590049200000|2020-05-21 08:20:00|5430.1|5420.1|5436.1|5426.1|5438.1|5428.1|5429.9|5419.9|74
1590049500000|2020-05-21 08:25:00|5436.4|5426.4|5438.1|5428.1|5439.1|5429.1|5435.4|5425.4|67
1590049800000|2020-05-21 08:30:00|5438.4|5428.4|5441.4|5431.4|5443.8|5433.8|5437.6|5427.6|79
1590050100000|2020-05-21 08:35:00|5441.6|5431.6|5444.3|5434.3|5445.4|5435.4|5441.4|5431.4|80
1590050400000|2020-05-21 08:40:00|5444.5|5434.5|5438.4|5428.4|5445.3|5435.3|5435.9|5425.9|75
1590050700000|2020-05-21 08:45:00|5439.4|5429.4|5436.4|5426.4|5442.1|5432.1|5436.4|5426.4|57
1590051000000|2020-05-21 08:50:00|5436.3|5426.3|5439.6|5429.6|5442.1|5432.1|5436.3|5426.3|61
1590051300000|2020-05-21 08:55:00|5439.9|5429.9|5438.3|5428.3|5443.3|5433.3|5438.3|5428.3|67
1590051600000|2020-05-21 09:00:00|5438.6|5428.6|5436.6|5426.6|5442|5432|5436.5|5426.5|59
1590051900000|2020-05-21 09:05:00|5436.8|5426.8|5436.9|5426.9|5438.3|5428.3|5436|5426|54
1590052200000|2020-05-21 09:10:00|5436.8|5426.8|5439.4|5429.4|5439.6|5429.6|5436.3|5426.3|34
1590052500000|2020-05-21 09:15:00|5439.6|5429.6|5435.9|5425.9|5440.1|5430.1|5435.9|5425.9|32
1590052800000|2020-05-21 09:20:00|5435.8|5425.8|5434.4|5424.4|5435.9|5425.9|5430.4|5420.4|62
1590053100000|2020-05-21 09:25:00|5434.6|5424.6|5439.4|5429.4|5441.5|5431.5|5434.6|5424.6|87
1590053400000|2020-05-21 09:30:00|5439.1|5429.1|5432.9|5422.9|5439.1|5429.1|5432.6|5422.6|70
1590053700000|2020-05-21 09:35:00|5432.6|5422.6|5432.6|5422.6|5435.9|5425.9|5430.6|5420.6|59
1590054000000|2020-05-21 09:40:00|5432.9|5422.9|5436.9|5426.9|5437.5|5427.5|5431.4|5421.4|84
1590054300000|2020-05-21 09:45:00|5437|5427|5434.1|5424.1|5437.3|5427.3|5432.8|5422.8|62
1590054600000|2020-05-21 09:50:00|5433.9|5423.9|5435.5|5425.5|5436|5426|5433.3|5423.3|51
1590054900000|2020-05-21 09:55:00|5435.9|5425.9|5435.4|5425.4|5437.9|5427.9|5434.1|5424.1|39
1590055200000|2020-05-21 10:00:00|5435.1|5425.1|5433.5|5423.5|5435.6|5425.6|5426.6|5416.6|107
1590055500000|2020-05-21 10:05:00|5433.3|5423.3|5427.6|5417.6|5433.6|5423.6|5426.6|5416.6|71
1590055800000|2020-05-21 10:10:00|5427.1|5417.1|5429.6|5419.6|5429.9|5419.9|5427.1|5417.1|79
1590056100000|2020-05-21 10:15:00|5429.5|5419.5|5434.5|5424.5|5434.5|5424.5|5429.1|5419.1|55
1590056400000|2020-05-21 10:20:00|5434.4|5424.4|5430.6|5420.6|5434.4|5424.4|5430.1|5420.1|42
1590056700000|2020-05-21 10:25:00|5431.1|5421.1|5430.6|5420.6|5431.6|5421.6|5429.6|5419.6|49
1590057000000|2020-05-21 10:30:00|5430.1|5420.1|5430.4|5420.4|5434.9|5424.9|5429.4|5419.4|77
1590057300000|2020-05-21 10:35:00|5430.1|5420.1|5433.8|5423.8|5434.1|5424.1|5430.1|5420.1|67
1590057600000|2020-05-21 10:40:00|5434|5424|5435.6|5425.6|5436.9|5426.9|5433.5|5423.5|55
1590057900000|2020-05-21 10:45:00|5435.9|5425.9|5436.6|5426.6|5437.4|5427.4|5434.8|5424.8|50
1590058200000|2020-05-21 10:50:00|5436.9|5426.9|5434.5|5424.5|5437.1|5427.1|5433.6|5423.6|46
1590058500000|2020-05-21 10:55:00|5434.1|5424.1|5433|5423|5435.9|5425.9|5432.3|5422.3|62
1590058800000|2020-05-21 11:00:00|5433.3|5423.3|5435.9|5425.9|5436.4|5426.4|5433.3|5423.3|53
1590059100000|2020-05-21 11:05:00|5435.6|5425.6|5435.3|5425.3|5436.3|5426.3|5432.9|5422.9|84
1590059400000|2020-05-21 11:10:00|5434.9|5424.9|5430.1|5420.1|5435.6|5425.6|5429.1|5419.1|112
1590059700000|2020-05-21 11:15:00|5429.6|5419.6|5422.5|5412.5|5430.1|5420.1|5422.5|5412.5|144
1590060000000|2020-05-21 11:20:00|5422.6|5412.6|5422.8|5412.8|5426.9|5416.9|5421.1|5411.1|100
1590060300000|2020-05-21 11:25:00|5422.9|5412.9|5426.6|5416.6|5429.4|5419.4|5421.9|5411.9|100
1590060600000|2020-05-21 11:30:00|5426.9|5416.9|5417.9|5407.9|5426.9|5416.9|5414.6|5404.6|224
1590060900000|2020-05-21 11:35:00|5418.8|5408.8|5426.1|5416.1|5426.4|5416.4|5418.8|5408.8|111
1590061200000|2020-05-21 11:40:00|5426.4|5416.4|5424.6|5414.6|5427.9|5417.9|5422.6|5412.6|75
1590061500000|2020-05-21 11:45:00|5424.9|5414.9|5422.6|5412.6|5426.1|5416.1|5422.1|5412.1|83
1590061800000|2020-05-21 11:50:00|5422.1|5412.1|5420.6|5410.6|5422.4|5412.4|5418.4|5408.4|69
1590062100000|2020-05-21 11:55:00|5420.8|5410.8|5422.9|5412.9|5423.9|5413.9|5418.8|5408.8|66
1590062400000|2020-05-21 12:00:00|5423.1|5413.1|5425.8|5415.8|5425.9|5415.9|5422.4|5412.4|85
1590062700000|2020-05-21 12:05:00|5425.9|5415.9|5431.5|5421.5|5431.9|5421.9|5425.1|5415.1|71
1590063000000|2020-05-21 12:10:00|5431.8|5421.8|5432.9|5422.9|5433.4|5423.4|5428.4|5418.4|83
1590063300000|2020-05-21 12:15:00|5433.1|5423.1|5437.1|5427.1|5438.1|5428.1|5432.1|5422.1|124
1590063600000|2020-05-21 12:20:00|5437.4|5427.4|5440.6|5430.6|5443.6|5433.6|5436.9|5426.9|110
1590063900000|2020-05-21 12:25:00|5440.9|5430.9|5436.4|5426.4|5442.1|5432.1|5436.4|5426.4|56
1590064200000|2020-05-21 12:30:00|5436.1|5426.1|5440.9|5430.9|5442.9|5432.9|5435.1|5425.1|115
1590064500000|2020-05-21 12:35:00|5441.1|5431.1|5450.1|5440.1|5452.1|5442.1|5440.6|5430.6|104
1590064800000|2020-05-21 12:40:00|5449.9|5439.9|5444.4|5434.4|5452.1|5442.1|5440.4|5430.4|144
1590065100000|2020-05-21 12:45:00|5444.6|5434.6|5439.6|5429.6|5446.4|5436.4|5439.6|5429.6|70
1590065400000|2020-05-21 12:50:00|5439.9|5429.9|5436.1|5426.1|5441.4|5431.4|5436.1|5426.1|56
1590065700000|2020-05-21 12:55:00|5436.4|5426.4|5443.1|5433.1|5443.6|5433.6|5434.4|5424.4|96
1590066000000|2020-05-21 13:00:00|5442.9|5432.9|5442.6|5432.6|5447.4|5437.4|5437.6|5427.6|252
1590066300000|2020-05-21 13:05:00|5442.4|5432.4|5435.6|5425.6|5442.6|5432.6|5435|5425|165
1590066600000|2020-05-21 13:10:00|5435.4|5425.4|5439.9|5429.9|5440.6|5430.6|5435.4|5425.4|123
1590066900000|2020-05-21 13:15:00|5440.1|5430.1|5447.1|5437.1|5447.4|5437.4|5438.4|5428.4|148
1590067200000|2020-05-21 13:20:00|5447.4|5437.4|5448.4|5438.4|5450.6|5440.6|5444.6|5434.6|188
1590067500000|2020-05-21 13:25:00|5448.6|5438.6|5447.6|5437.6|5449.4|5439.4|5444.9|5434.9|163
1590067800000|2020-05-21 13:30:00|5447.4|5437.4|5446.1|5436.1|5447.4|5437.4|5440.4|5430.4|249
1590068100000|2020-05-21 13:35:00|5445.9|5435.9|5447.4|5437.4|5452.9|5442.9|5444.1|5434.1|178
1590068400000|2020-05-21 13:40:00|5447.1|5437.1|5450.6|5440.6|5450.9|5440.9|5446.4|5436.4|99
1590068700000|2020-05-21 13:45:00|5451.4|5441.4|5449.6|5439.6|5452.9|5442.9|5447.4|5437.4|137
1590069000000|2020-05-21 13:50:00|5450.6|5440.6|5444.6|5434.6|5451.6|5441.6|5443.9|5433.9|160
1590069300000|2020-05-21 13:55:00|5444.9|5434.9|5442.9|5432.9|5447.1|5437.1|5437.4|5427.4|193
1590069600000|2020-05-21 14:00:00|5442.6|5432.6|5436.1|5426.1|5446.4|5436.4|5435.4|5425.4|272
1590069900000|2020-05-21 14:05:00|5436.4|5426.4|5440.6|5430.6|5441.6|5431.6|5435.4|5425.4|195
1590070200000|2020-05-21 14:10:00|5440.4|5430.4|5437.4|5427.4|5442.6|5432.6|5436.6|5426.6|151
1590070500000|2020-05-21 14:15:00|5438.1|5428.1|5432.9|5422.9|5438.1|5428.1|5429.9|5419.9|174
1590070800000|2020-05-21 14:20:00|5432.6|5422.6|5424.4|5414.4|5432.6|5422.6|5423.9|5413.9|160
1590071100000|2020-05-21 14:25:00|5424.1|5414.1|5399.6|5389.6|5424.1|5414.1|5397.6|5387.6|310
1590071400000|2020-05-21 14:30:00|5399.4|5389.4|5401.6|5391.6|5405.9|5395.9|5395.6|5385.6|248
1590071700000|2020-05-21 14:35:00|5401.1|5391.1|5394.9|5384.9|5404.4|5394.4|5393.6|5383.6|276
1590072000000|2020-05-21 14:40:00|5394.4|5384.4|5394.1|5384.1|5395.9|5385.9|5387.6|5377.6|223
1590072300000|2020-05-21 14:45:00|5393.9|5383.9|5386.9|5376.9|5394.1|5384.1|5386.6|5376.6|239
1590072600000|2020-05-21 14:50:00|5386.6|5376.6|5397.6|5387.6|5400.4|5390.4|5384.9|5374.9|285
1590072900000|2020-05-21 14:55:00|5396.4|5386.4|5397.4|5387.4|5403.1|5393.1|5393.4|5383.4|230
1590073200000|2020-05-21 15:00:00|5397.1|5387.1|5395.6|5385.6|5402.9|5392.9|5389.9|5379.9|307
1590073500000|2020-05-21 15:05:00|5396.1|5386.1|5393.6|5383.6|5396.9|5386.9|5390.1|5380.1|159
1590073800000|2020-05-21 15:10:00|5393.9|5383.9|5395.4|5385.4|5397.1|5387.1|5393.9|5383.9|112
1590074100000|2020-05-21 15:15:00|5395.1|5385.1|5391.9|5381.9|5397.4|5387.4|5386.9|5376.9|183
1590074400000|2020-05-21 15:20:00|5391.6|5381.6|5389.6|5379.6|5394.4|5384.4|5387.1|5377.1|166
1590074700000|2020-05-21 15:25:00|5389.4|5379.4|5392.6|5382.6|5393.1|5383.1|5385.4|5375.4|154
1590075000000|2020-05-21 15:30:00|5392.9|5382.9|5394.1|5384.1|5396.1|5386.1|5391.9|5381.9|107
1590075300000|2020-05-21 15:35:00|5393.9|5383.9|5394.4|5384.4|5395.4|5385.4|5391.9|5381.9|70
1590075600000|2020-05-21 15:40:00|5394.6|5384.6|5398.6|5388.6|5400.6|5390.6|5393.6|5383.6|138
1590075900000|2020-05-21 15:45:00|5399.1|5389.1|5394.6|5384.6|5401.9|5391.9|5391.6|5381.6|161
1590076200000|2020-05-21 15:50:00|5394.9|5384.9|5394.1|5384.1|5398.6|5388.6|5393.4|5383.4|94
1590076500000|2020-05-21 15:55:00|5393.9|5383.9|5395.6|5385.6|5398.4|5388.4|5393.9|5383.9|74
1590076800000|2020-05-21 16:00:00|5396.1|5386.1|5390.6|5380.6|5396.4|5386.4|5390.6|5380.6|132
1590077100000|2020-05-21 16:05:00|5390.4|5380.4|5389.6|5379.6|5393.9|5383.9|5389.1|5379.1|74
1590077400000|2020-05-21 16:10:00|5389.4|5379.4|5389.6|5379.6|5389.9|5379.9|5386.4|5376.4|70
1590077700000|2020-05-21 16:15:00|5389.9|5379.9|5390.1|5380.1|5392.6|5382.6|5389.1|5379.1|69
1590078000000|2020-05-21 16:20:00|5390.4|5380.4|5391.6|5381.6|5391.6|5381.6|5386.9|5376.9|109
1590078300000|2020-05-21 16:25:00|5391.9|5381.9|5393.6|5383.6|5394.9|5384.9|5390.6|5380.6|67
1590078600000|2020-05-21 16:30:00|5393.9|5383.9|5392.9|5382.9|5394.9|5384.9|5391.4|5381.4|136
1590078900000|2020-05-21 16:35:00|5393.1|5383.1|5391.4|5381.4|5394.6|5384.6|5390.6|5380.6|150
1590079200000|2020-05-21 16:40:00|5391.6|5381.6|5390.9|5380.9|5394.1|5384.1|5390.4|5380.4|138
1590079500000|2020-05-21 16:45:00|5390.6|5380.6|5393.4|5383.4|5394.1|5384.1|5389.9|5379.9|59
1590079800000|2020-05-21 16:50:00|5393.1|5383.1|5391.9|5381.9|5393.6|5383.6|5390.6|5380.6|107
1590080100000|2020-05-21 16:55:00|5392.1|5382.1|5396.1|5386.1|5396.4|5386.4|5391.9|5381.9|96
1590105600000|2020-05-22 00:00:00|5387.8|5377.8|5388.6|5378.6|5390.6|5380.6|5387.8|5377.8|12
1590105900000|2020-05-22 00:05:00|5388.4|5378.4|5384.1|5374.1|5389.1|5379.1|5383.9|5373.9|25
1590106200000|2020-05-22 00:10:00|5383.9|5373.9|5382.9|5372.9|5383.9|5373.9|5382.1|5372.1|11
1590106500000|2020-05-22 00:15:00|5384.1|5374.1|5389.1|5379.1|5390.6|5380.6|5384.1|5374.1|44
1590106800000|2020-05-22 00:20:00|5388.9|5378.9|5389.9|5379.9|5389.9|5379.9|5388.4|5378.4|20
1590107100000|2020-05-22 00:25:00|5390.1|5380.1|5388.6|5378.6|5390.9|5380.9|5388.6|5378.6|22
1590107400000|2020-05-22 00:30:00|5388.8|5378.8|5390.4|5380.4|5391.5|5381.5|5388.1|5378.1|37
1590107700000|2020-05-22 00:35:00|5390.6|5380.6|5387.1|5377.1|5391.3|5381.3|5386.9|5376.9|36
1590108000000|2020-05-22 00:40:00|5386.1|5376.1|5383.9|5373.9|5386.1|5376.1|5381.3|5371.3|39
1590108300000|2020-05-22 00:45:00|5383.6|5373.6|5392.6|5382.6|5392.9|5382.9|5383.6|5373.6|37
1590108600000|2020-05-22 00:50:00|5392.9|5382.9|5391.6|5381.6|5392.9|5382.9|5390.1|5380.1|16
1590108900000|2020-05-22 00:55:00|5391.1|5381.1|5388.9|5378.9|5391.9|5381.9|5388.6|5378.6|25
1590109200000|2020-05-22 01:00:00|5389.1|5379.1|5375.3|5365.3|5394.1|5384.1|5375.3|5365.3|195
1590109500000|2020-05-22 01:05:00|5375.4|5365.4|5370.9|5360.9|5378.6|5368.6|5368.4|5358.4|218
1590109800000|2020-05-22 01:10:00|5370.4|5360.4|5374.4|5364.4|5381.9|5371.9|5367.4|5357.4|285
1590110100000|2020-05-22 01:15:00|5374.5|5364.5|5373.4|5363.4|5377.9|5367.9|5371.9|5361.9|249
1590110400000|2020-05-22 01:20:00|5373.1|5363.1|5378.1|5368.1|5380.6|5370.6|5372.4|5362.4|171
1590110700000|2020-05-22 01:25:00|5377.9|5367.9|5373.1|5363.1|5378.4|5368.4|5372.6|5362.6|160
1590111000000|2020-05-22 01:30:00|5374.1|5364.1|5365.6|5355.6|5374.1|5364.1|5363.9|5353.9|187
1590111300000|2020-05-22 01:35:00|5365.9|5355.9|5365.6|5355.6|5368.9|5358.9|5363.6|5353.6|146
1590111600000|2020-05-22 01:40:00|5365.4|5355.4|5348.3|5338.3|5365.4|5355.4|5348.1|5338.1|286
1590111900000|2020-05-22 01:45:00|5348|5338|5351.6|5341.6|5355.6|5345.6|5340.9|5330.9|300
1590112200000|2020-05-22 01:50:00|5351.4|5341.4|5347.9|5337.9|5351.6|5341.6|5340.1|5330.1|264
1590112500000|2020-05-22 01:55:00|5347.8|5337.8|5344.4|5334.4|5350.4|5340.4|5341.9|5331.9|147
1590112800000|2020-05-22 02:00:00|5344.3|5334.3|5333.4|5323.4|5344.3|5334.3|5324.1|5314.1|332
1590113100000|2020-05-22 02:05:00|5333.1|5323.1|5320.1|5310.1|5333.1|5323.1|5319.9|5309.9|290
1590113400000|2020-05-22 02:10:00|5319.9|5309.9|5318.6|5308.6|5322.6|5312.6|5316.1|5306.1|268
1590113700000|2020-05-22 02:15:00|5318.4|5308.4|5317.4|5307.4|5319.1|5309.1|5317.4|5307.4|91
1590114000000|2020-05-22 02:20:00|5317.9|5307.9|5323.1|5313.1|5325.4|5315.4|5317.1|5307.1|112
1590114300000|2020-05-22 02:25:00|5323.4|5313.4|5324.4|5314.4|5325.4|5315.4|5321.6|5311.6|123
1590114600000|2020-05-22 02:30:00|5324.5|5314.5|5332|5322|5332.4|5322.4|5321.1|5311.1|187
1590114900000|2020-05-22 02:35:00|5332.1|5322.1|5334.1|5324.1|5338.4|5328.4|5330.6|5320.6|200
1590115200000|2020-05-22 02:40:00|5333.9|5323.9|5332.1|5322.1|5336.4|5326.4|5330.6|5320.6|134
1590115500000|2020-05-22 02:45:00|5331.9|5321.9|5336.6|5326.6|5337.9|5327.9|5329.1|5319.1|194
1590115800000|2020-05-22 02:50:00|5336.4|5326.4|5334.1|5324.1|5336.4|5326.4|5332.6|5322.6|149
1590116100000|2020-05-22 02:55:00|5333.9|5323.9|5338.6|5328.6|5339.1|5329.1|5330.5|5320.5|145
1590116400000|2020-05-22 03:00:00|5338.9|5328.9|5340.6|5330.6|5342.8|5332.8|5335.4|5325.4|137
1590116700000|2020-05-22 03:05:00|5340.4|5330.4|5344.9|5334.9|5346.9|5336.9|5339.4|5329.4|167
1590117000000|2020-05-22 03:10:00|5344.6|5334.6|5342.1|5332.1|5345.6|5335.6|5341.6|5331.6|124
1590117300000|2020-05-22 03:15:00|5341.9|5331.9|5334.9|5324.9|5341.9|5331.9|5333.9|5323.9|172
1590117600000|2020-05-22 03:20:00|5335.1|5325.1|5331.6|5321.6|5335.4|5325.4|5330.6|5320.6|102
1590117900000|2020-05-22 03:25:00|5331.9|5321.9|5333.1|5323.1|5333.9|5323.9|5331|5321|134
1590118200000|2020-05-22 03:30:00|5332.9|5322.9|5330.6|5320.6|5333.1|5323.1|5330.6|5320.6|81
1590118500000|2020-05-22 03:35:00|5330.4|5320.4|5326.4|5316.4|5330.4|5320.4|5323.6|5313.6|159
1590118800000|2020-05-22 03:40:00|5326.1|5316.1|5326.3|5316.3|5328.4|5318.4|5324.6|5314.6|96
1590119100000|2020-05-22 03:45:00|5326.1|5316.1|5323.4|5313.4|5326.8|5316.8|5323.1|5313.1|96
1590119400000|2020-05-22 03:50:00|5323.6|5313.6|5323.8|5313.8|5326.6|5316.6|5323.4|5313.4|62
1590119700000|2020-05-22 03:55:00|5323.9|5313.9|5327.4|5317.4|5327.6|5317.6|5323.9|5313.9|44
1590120000000|2020-05-22 04:00:00|5327|5317|5328.9|5318.9|5331.5|5321.5|5326.6|5316.6|62
1590120300000|2020-05-22 04:05:00|5329.1|5319.1|5330.9|5320.9|5331.6|5321.6|5328.9|5318.9|41
1590120600000|2020-05-22 04:10:00|5331.1|5321.1|5331.4|5321.4|5332.3|5322.3|5331.1|5321.1|23
1590120900000|2020-05-22 04:15:00|5331.6|5321.6|5329.9|5319.9|5331.6|5321.6|5329.8|5319.8|26
1590121200000|2020-05-22 04:20:00|5329.6|5319.6|5328.1|5318.1|5329.6|5319.6|5326.1|5316.1|39
1590121500000|2020-05-22 04:25:00|5327.9|5317.9|5327.1|5317.1|5328.3|5318.3|5326.1|5316.1|39
1590121800000|2020-05-22 04:30:00|5327.3|5317.3|5327.4|5317.4|5328.5|5318.5|5326.4|5316.4|34
1590122100000|2020-05-22 04:35:00|5327.1|5317.1|5325.6|5315.6|5327.1|5317.1|5325.6|5315.6|22
1590122400000|2020-05-22 04:40:00|5325.4|5315.4|5326.6|5316.6|5326.9|5316.9|5325.4|5315.4|21
1590122700000|2020-05-22 04:45:00|5326.9|5316.9|5326.6|5316.6|5327.1|5317.1|5325.5|5315.5|30
1590123000000|2020-05-22 04:50:00|5326.4|5316.4|5325.6|5315.6|5326.5|5316.5|5325.3|5315.3|25
1590123300000|2020-05-22 04:55:00|5325.4|5315.4|5322.6|5312.6|5325.4|5315.4|5321.6|5311.6|33
1590123600000|2020-05-22 05:00:00|5322.4|5312.4|5322.4|5312.4|5324.4|5314.4|5321.1|5311.1|110
1590123900000|2020-05-22 05:05:00|5322.5|5312.5|5320.6|5310.6|5322.6|5312.6|5320.4|5310.4|49
1590124200000|2020-05-22 05:10:00|5320.4|5310.4|5321.4|5311.4|5321.4|5311.4|5315.5|5305.5|91
1590124500000|2020-05-22 05:15:00|5321.5|5311.5|5318.4|5308.4|5322.4|5312.4|5317.6|5307.6|51
1590124800000|2020-05-22 05:20:00|5317.6|5307.6|5314.5|5304.5|5319.1|5309.1|5314.1|5304.1|65
1590125100000|2020-05-22 05:25:00|5314.9|5304.9|5314.6|5304.6|5316.9|5306.9|5313.1|5303.1|76
1590125400000|2020-05-22 05:30:00|5314.9|5304.9|5323.1|5313.1|5324.4|5314.4|5313.5|5303.5|169
1590125700000|2020-05-22 05:35:00|5323.4|5313.4|5324.9|5314.9|5328.6|5318.6|5323.4|5313.4|156
1590126000000|2020-05-22 05:40:00|5324.6|5314.6|5316.3|5306.3|5325.4|5315.4|5315.6|5305.6|125
1590126300000|2020-05-22 05:45:00|5315.9|5305.9|5323.1|5313.1|5323.9|5313.9|5315.9|5305.9|113
1590126600000|2020-05-22 05:50:00|5323.4|5313.4|5323.6|5313.6|5326.4|5316.4|5323.4|5313.4|75
1590126900000|2020-05-22 05:55:00|5324.4|5314.4|5320.4|5310.4|5325.1|5315.1|5320.4|5310.4|100
1590127200000|2020-05-22 06:00:00|5319.9|5309.9|5324.9|5314.9|5326.1|5316.1|5319.6|5309.6|135
1590127500000|2020-05-22 06:05:00|5324.8|5314.8|5322.6|5312.6|5326.4|5316.4|5322|5312|63
1590127800000|2020-05-22 06:10:00|5322.9|5312.9|5318.1|5308.1|5324.1|5314.1|5317.8|5307.8|78
1590128100000|2020-05-22 06:15:00|5318.4|5308.4|5325.9|5315.9|5327.4|5317.4|5318.4|5308.4|112
1590128400000|2020-05-22 06:20:00|5325.6|5315.6|5324.9|5314.9|5327.6|5317.6|5323.6|5313.6|119
1590128700000|2020-05-22 06:25:00|5324.6|5314.6|5319.1|5309.1|5324.6|5314.6|5319.1|5309.1|90
1590129000000|2020-05-22 06:30:00|5318.6|5308.6|5316.1|5306.1|5318.9|5308.9|5314.6|5304.6|175
1590129300000|2020-05-22 06:35:00|5315.9|5305.9|5307.1|5297.1|5316.4|5306.4|5301.4|5291.4|187
1590129600000|2020-05-22 06:40:00|5306.9|5296.9|5301.9|5291.9|5308.4|5298.4|5299.4|5289.4|140
1590129900000|2020-05-22 06:45:00|5302.1|5292.1|5301.1|5291.1|5303.1|5293.1|5296.6|5286.6|172
1590130200000|2020-05-22 06:50:00|5300.9|5290.9|5298.6|5288.6|5306.6|5296.6|5298.6|5288.6|143
1590130500000|2020-05-22 06:55:00|5298.9|5288.9|5294.1|5284.1|5301.6|5291.6|5292.6|5282.6|221
1590130800000|2020-05-22 07:00:00|5293.9|5283.9|5290.4|5280.4|5298.1|5288.1|5289.4|5279.4|227
1590131100000|2020-05-22 07:05:00|5290.6|5280.6|5293.4|5283.4|5295.6|5285.6|5289.4|5279.4|154
1590131400000|2020-05-22 07:10:00|5293.1|5283.1|5287.9|5277.9|5293.1|5283.1|5285.4|5275.4|94
1590131700000|2020-05-22 07:15:00|5287.4|5277.4|5292.6|5282.6|5296.9|5286.9|5286.9|5276.9|120
1590132000000|2020-05-22 07:20:00|5292.4|5282.4|5287.6|5277.6|5293.9|5283.9|5285.9|5275.9|124
1590132300000|2020-05-22 07:25:00|5287.9|5277.9|5292.4|5282.4|5296.4|5286.4|5287.9|5277.9|124
1590132600000|2020-05-22 07:30:00|5292.1|5282.1|5291.1|5281.1|5293.6|5283.6|5289.4|5279.4|131
1590132900000|2020-05-22 07:35:00|5290.9|5280.9|5291.6|5281.6|5291.9|5281.9|5288.1|5278.1|112
1590133200000|2020-05-22 07:40:00|5290.9|5280.9|5291.1|5281.1|5291.9|5281.9|5290.1|5280.1|125
1590133500000|2020-05-22 07:45:00|5290.9|5280.9|5289.4|5279.4|5291.9|5281.9|5288.4|5278.4|121
1590133800000|2020-05-22 07:50:00|5289.1|5279.1|5291.1|5281.1|5293.1|5283.1|5288.4|5278.4|85
1590134100000|2020-05-22 07:55:00|5290.9|5280.9|5281.6|5271.6|5292.1|5282.1|5281.1|5271.1|78
1590134400000|2020-05-22 08:00:00|5281.4|5271.4|5288.1|5278.1|5288.4|5278.4|5278.4|5268.4|131
1590134700000|2020-05-22 08:05:00|5288.4|5278.4|5288.9|5278.9|5289.1|5279.1|5286.1|5276.1|80
1590135000000|2020-05-22 08:10:00|5288.6|5278.6|5292.6|5282.6|5292.9|5282.9|5286.9|5276.9|78
1590135300000|2020-05-22 08:15:00|5292.9|5282.9|5295.4|5285.4|5296.6|5286.6|5292.1|5282.1|89
1590135600000|2020-05-22 08:20:00|5295.6|5285.6|5289.4|5279.4|5295.6|5285.6|5289.4|5279.4|61
1590135900000|2020-05-22 08:25:00|5289.1|5279.1|5286.6|5276.6|5289.4|5279.4|5283.4|5273.4|76
1590136200000|2020-05-22 08:30:00|5286.4|5276.4|5285.6|5275.6|5290.6|5280.6|5285.6|5275.6|103
1590136500000|2020-05-22 08:35:00|5285.4|5275.4|5282.4|5272.4|5286.1|5276.1|5281.4|5271.4|40
1590136800000|2020-05-22 08:40:00|5282.6|5272.6|5282.9|5272.9|5286.1|5276.1|5282.1|5272.1|50
1590137100000|2020-05-22 08:45:00|5282.4|5272.4|5282.9|5272.9|5284.4|5274.4|5280.6|5270.6|47
1590137400000|2020-05-22 08:50:00|5283.1|5273.1|5284.4|5274.4|5285.1|5275.1|5282.1|5272.1|49
1590137700000|2020-05-22 08:55:00|5284.6|5274.6|5288.1|5278.1|5289.6|5279.6|5284.6|5274.6|61
1590138000000|2020-05-22 09:00:00|5288.4|5278.4|5289.1|5279.1|5289.6|5279.6|5286.6|5276.6|64
1590138300000|2020-05-22 09:05:00|5288.9|5278.9|5286.9|5276.9|5289.6|5279.6|5286.1|5276.1|50
1590138600000|2020-05-22 09:10:00|5287.1|5277.1|5289.1|5279.1|5289.1|5279.1|5286.9|5276.9|35
1590138900000|2020-05-22 09:15:00|5289.4|5279.4|5292.9|5282.9|5293.6|5283.6|5289.1|5279.1|55
1590139200000|2020-05-22 09:20:00|5293.4|5283.4|5292.4|5282.4|5294.4|5284.4|5290.9|5280.9|38
1590139500000|2020-05-22 09:25:00|5292.1|5282.1|5288.9|5278.9|5292.1|5282.1|5287.9|5277.9|51
1590139800000|2020-05-22 09:30:00|5289.1|5279.1|5284.4|5274.4|5289.1|5279.1|5283.6|5273.6|36
1590140100000|2020-05-22 09:35:00|5284.6|5274.6|5279.6|5269.6|5285.6|5275.6|5279.6|5269.6|42
1590140400000|2020-05-22 09:40:00|5279.4|5269.4|5276.4|5266.4|5279.4|5269.4|5275.6|5265.6|52
1590140700000|2020-05-22 09:45:00|5275.6|5265.6|5279.1|5269.1|5279.6|5269.6|5275.6|5265.6|59
1590141000000|2020-05-22 09:50:00|5278.9|5268.9|5278.4|5268.4|5279.6|5269.6|5277.4|5267.4|38
1590141300000|2020-05-22 09:55:00|5278.1|5268.1|5276.9|5266.9|5278.6|5268.6|5276.6|5266.6|41
1590141600000|2020-05-22 10:00:00|5276.6|5266.6|5281.6|5271.6|5281.6|5271.6|5276.6|5266.6|40
1590141900000|2020-05-22 10:05:00|5281.9|5271.9|5284.4|5274.4|5284.6|5274.6|5281.6|5271.6|63
1590142200000|2020-05-22 10:10:00|5284.1|5274.1|5284.1|5274.1|5284.6|5274.6|5283.1|5273.1|41
1590142500000|2020-05-22 10:15:00|5284.4|5274.4|5283.9|5273.9|5284.6|5274.6|5283.4|5273.4|52
1590142800000|2020-05-22 10:20:00|5284.1|5274.1|5277.6|5267.6|5284.1|5274.1|5276.6|5266.6|48
1590143100000|2020-05-22 10:25:00|5277.4|5267.4|5277.6|5267.6|5279.1|5269.1|5276.4|5266.4|49
1590143400000|2020-05-22 10:30:00|5277.9|5267.9|5279.6|5269.6|5279.6|5269.6|5276.9|5266.9|31
1590143700000|2020-05-22 10:35:00|5279.4|5269.4|5278.9|5268.9|5279.4|5269.4|5277.1|5267.1|39
1590144000000|2020-05-22 10:40:00|5278.6|5268.6|5276.6|5266.6|5278.6|5268.6|5275.9|5265.9|18
1590144300000|2020-05-22 10:45:00|5276.9|5266.9|5269.4|5259.4|5276.9|5266.9|5268.1|5258.1|53
1590144600000|2020-05-22 10:50:00|5268.6|5258.6|5267.1|5257.1|5269.6|5259.6|5266.9|5256.9|49
1590144900000|2020-05-22 10:55:00|5267.4|5257.4|5274.1|5264.1|5274.4|5264.4|5267.1|5257.1|65
1590145200000|2020-05-22 11:00:00|5273.9|5263.9|5279.4|5269.4|5279.9|5269.9|5272.1|5262.1|59
1590145500000|2020-05-22 11:05:00|5279.6|5269.6|5280.4|5270.4|5284.1|5274.1|5277.9|5267.9|61
1590145800000|2020-05-22 11:10:00|5280.6|5270.6|5279.6|5269.6|5282.6|5272.6|5278.9|5268.9|57
1590146100000|2020-05-22 11:15:00|5279.4|5269.4|5284.1|5274.1|5287.4|5277.4|5278.4|5268.4|75
1590146400000|2020-05-22 11:20:00|5284.4|5274.4|5285.1|5275.1|5285.1|5275.1|5280.6|5270.6|47
1590146700000|2020-05-22 11:25:00|5285.4|5275.4|5282.4|5272.4|5287.6|5277.6|5282.1|5272.1|65
1590147000000|2020-05-22 11:30:00|5280.9|5270.9|5275.9|5265.9|5281.6|5271.6|5274.9|5264.9|194
1590147300000|2020-05-22 11:35:00|5275.6|5265.6|5283.4|5273.4|5284.6|5274.6|5275.6|5265.6|122
1590147600000|2020-05-22 11:40:00|5283.9|5273.9|5291.9|5281.9|5291.9|5281.9|5283.4|5273.4|127
1590147900000|2020-05-22 11:45:00|5291.6|5281.6|5293.4|5283.4|5293.9|5283.9|5286.6|5276.6|126
1590148200000|2020-05-22 11:50:00|5293.1|5283.1|5294.6|5284.6|5297.1|5287.1|5292.1|5282.1|141
1590148500000|2020-05-22 11:55:00|5295.1|5285.1|5290.9|5280.9|5296.6|5286.6|5290.6|5280.6|109
1590148800000|2020-05-22 12:00:00|5290.6|5280.6|5289.4|5279.4|5296.6|5286.6|5285.9|5275.9|128
1590149100000|2020-05-22 12:05:00|5289.6|5279.6|5292.9|5282.9|5293.9|5283.9|5289.6|5279.6|49
1590149400000|2020-05-22 12:10:00|5293.1|5283.1|5290.6|5280.6|5297.4|5287.4|5285.6|5275.6|132
1590149700000|2020-05-22 12:15:00|5290.1|5280.1|5287.4|5277.4|5291.6|5281.6|5285.6|5275.6|90
1590150000000|2020-05-22 12:20:00|5287.6|5277.6|5280.6|5270.6|5289.4|5279.4|5279.4|5269.4|123
1590150300000|2020-05-22 12:25:00|5280.9|5270.9|5282.6|5272.6|5285.1|5275.1|5280.6|5270.6|111
1590150600000|2020-05-22 12:30:00|5282.4|5272.4|5282.6|5272.6|5290.6|5280.6|5280.9|5270.9|107
1590150900000|2020-05-22 12:35:00|5282.4|5272.4|5280.4|5270.4|5283.9|5273.9|5277.1|5267.1|73
1590151200000|2020-05-22 12:40:00|5280.6|5270.6|5289.6|5279.6|5289.6|5279.6|5280.6|5270.6|66
1590151500000|2020-05-22 12:45:00|5289.9|5279.9|5288.9|5278.9|5292.1|5282.1|5288.1|5278.1|78
1590151800000|2020-05-22 12:50:00|5288.6|5278.6|5288.6|5278.6|5290.6|5280.6|5287.6|5277.6|63
1590152100000|2020-05-22 12:55:00|5289.1|5279.1|5290.4|5280.4|5292.4|5282.4|5288.9|5278.9|68
1590152400000|2020-05-22 13:00:00|5290.6|5280.6|5303.4|5293.4|5306.9|5296.9|5289.4|5279.4|281
1590152700000|2020-05-22 13:05:00|5303.6|5293.6|5297.6|5287.6|5307.6|5297.6|5295.9|5285.9|168
1590153000000|2020-05-22 13:10:00|5297.9|5287.9|5294.6|5284.6|5301.6|5291.6|5294.6|5284.6|117
1590153300000|2020-05-22 13:15:00|5294.9|5284.9|5285.1|5275.1|5298.9|5288.9|5284.6|5274.6|150
1590153600000|2020-05-22 13:20:00|5284.6|5274.6|5289.6|5279.6|5293.1|5283.1|5284.4|5274.4|122
1590153900000|2020-05-22 13:25:00|5289.4|5279.4|5287.1|5277.1|5292.1|5282.1|5285.6|5275.6|95
1590154200000|2020-05-22 13:30:00|5287.4|5277.4|5279.6|5269.6|5288.6|5278.6|5277.4|5267.4|233
1590154500000|2020-05-22 13:35:00|5279.9|5269.9|5278.6|5268.6|5281.9|5271.9|5275.6|5265.6|176
1590154800000|2020-05-22 13:40:00|5278.9|5268.9|5277.1|5267.1|5282.9|5272.9|5275.4|5265.4|190
1590155100000|2020-05-22 13:45:00|5276.9|5266.9|5278.4|5268.4|5280.6|5270.6|5276.1|5266.1|139
1590155400000|2020-05-22 13:50:00|5278.6|5268.6|5278.1|5268.1|5282.4|5272.4|5275.6|5265.6|128
1590155700000|2020-05-22 13:55:00|5278.4|5268.4|5286.1|5276.1|5287.4|5277.4|5276.6|5266.6|123
1590156000000|2020-05-22 14:00:00|5285.9|5275.9|5287.6|5277.6|5290.9|5280.9|5281.1|5271.1|147
1590156300000|2020-05-22 14:05:00|5287.9|5277.9|5285.9|5275.9|5288.4|5278.4|5283.4|5273.4|142
1590156600000|2020-05-22 14:10:00|5285.6|5275.6|5288.1|5278.1|5291.4|5281.4|5279.6|5269.6|204
1590156900000|2020-05-22 14:15:00|5288.4|5278.4|5288.4|5278.4|5291.4|5281.4|5285.9|5275.9|184
1590157200000|2020-05-22 14:20:00|5288.1|5278.1|5288.6|5278.6|5290.4|5280.4|5284.1|5274.1|141
1590157500000|2020-05-22 14:25:00|5288.4|5278.4|5287.1|5277.1|5290.4|5280.4|5283.9|5273.9|137
1590157800000|2020-05-22 14:30:00|5287.4|5277.4|5294.4|5284.4|5295.9|5285.9|5286.6|5276.6|147
1590158100000|2020-05-22 14:35:00|5294.1|5284.1|5297.9|5287.9|5298.9|5288.9|5290.4|5280.4|179
1590158400000|2020-05-22 14:40:00|5298.1|5288.1|5290.6|5280.6|5298.4|5288.4|5290.6|5280.6|118
1590158700000|2020-05-22 14:45:00|5290.9|5280.9|5289.4|5279.4|5292.1|5282.1|5288.6|5278.6|118
1590159000000|2020-05-22 14:50:00|5288.9|5278.9|5291.6|5281.6|5292.1|5282.1|5286.4|5276.4|129
1590159300000|2020-05-22 14:55:00|5292.1|5282.1|5284.9|5274.9|5292.1|5282.1|5284.1|5274.1|210
1590159600000|2020-05-22 15:00:00|5284.6|5274.6|5288.1|5278.1|5292.4|5282.4|5284.6|5274.6|183
1590159900000|2020-05-22 15:05:00|5287.9|5277.9|5294.4|5284.4|5296.4|5286.4|5287.6|5277.6|214
1590160200000|2020-05-22 15:10:00|5294.1|5284.1|5298.4|5288.4|5298.4|5288.4|5292.1|5282.1|137
1590160500000|2020-05-22 15:15:00|5298.6|5288.6|5300.6|5290.6|5300.6|5290.6|5295.4|5285.4|141
1590160800000|2020-05-22 15:20:00|5300.4|5290.4|5301.1|5291.1|5304.4|5294.4|5298.4|5288.4|179
1590161100000|2020-05-22 15:25:00|5300.9|5290.9|5301.4|5291.4|5304.4|5294.4|5300.4|5290.4|89
1590161400000|2020-05-22 15:30:00|5301.6|5291.6|5301.1|5291.1|5302.4|5292.4|5299.4|5289.4|136
1590161700000|2020-05-22 15:35:00|5301.4|5291.4|5310.4|5300.4|5310.6|5300.6|5300.6|5290.6|91
1590162000000|2020-05-22 15:40:00|5310.1|5300.1|5303.4|5293.4|5311.4|5301.4|5300.4|5290.4|126
1590162300000|2020-05-22 15:45:00|5302.9|5292.9|5292.1|5282.1|5303.1|5293.1|5291.6|5281.6|109
1590162600000|2020-05-22 15:50:00|5292.4|5282.4|5296.6|5286.6|5296.9|5286.9|5292.4|5282.4|60
1590162900000|2020-05-22 15:55:00|5296.4|5286.4|5292.9|5282.9|5296.4|5286.4|5291.6|5281.6|44
1590163200000|2020-05-22 16:00:00|5293.1|5283.1|5291.4|5281.4|5293.4|5283.4|5291.4|5281.4|31
1590163500000|2020-05-22 16:05:00|5290.4|5280.4|5286.4|5276.4|5291.4|5281.4|5284.4|5274.4|49
1590163800000|2020-05-22 16:10:00|5286.1|5276.1|5291.4|5281.4|5291.9|5281.9|5286.1|5276.1|59
1590164100000|2020-05-22 16:15:00|5291.6|5281.6|5292.4|5282.4|5293.4|5283.4|5291.4|5281.4|28
1590164400000|2020-05-22 16:20:00|5292.6|5282.6|5294.1|5284.1|5295.9|5285.9|5292.6|5282.6|36
1590164700000|2020-05-22 16:25:00|5294.4|5284.4|5293.1|5283.1|5294.4|5284.4|5291.6|5281.6|35
1590165000000|2020-05-22 16:30:00|5293.4|5283.4|5301.6|5291.6|5301.6|5291.6|5293.1|5283.1|115
1590165300000|2020-05-22 16:35:00|5301.4|5291.4|5301.6|5291.6|5303.9|5293.9|5300.9|5290.9|42
1590165600000|2020-05-22 16:40:00|5301.9|5291.9|5302.4|5292.4|5302.4|5292.4|5297.9|5287.9|50
1590165900000|2020-05-22 16:45:00|5302.1|5292.1|5299.6|5289.6|5302.1|5292.1|5298.6|5288.6|46
1590166200000|2020-05-22 16:50:00|5298.9|5288.9|5299.6|5289.6|5300.6|5290.6|5297.9|5287.9|39
1590166500000|2020-05-22 16:55:00|5299.8|5289.8|5302.6|5292.6|5304|5294|5299.1|5289.1|120
1590451200000|2020-05-26 00:00:00|5348.9|5338.9|5342.8|5332.8|5348.9|5338.9|5342.1|5332.1|37
1590451500000|2020-05-26 00:05:00|5343.4|5333.4|5340.9|5330.9|5344.1|5334.1|5340.1|5330.1|38
1590451800000|2020-05-26 00:10:00|5341.1|5331.1|5350.1|5340.1|5350.1|5340.1|5340.9|5330.9|55
1590452100000|2020-05-26 00:15:00|5350.4|5340.4|5344.4|5334.4|5351.3|5341.3|5343.5|5333.5|77
1590452400000|2020-05-26 00:20:00|5344.5|5334.5|5345.8|5335.8|5345.8|5335.8|5343.6|5333.6|46
1590452700000|2020-05-26 00:25:00|5345.4|5335.4|5346.9|5336.9|5348.9|5338.9|5345.4|5335.4|26
1590453000000|2020-05-26 00:30:00|5346.8|5336.8|5349.6|5339.6|5350.6|5340.6|5346.6|5336.6|65
1590453300000|2020-05-26 00:35:00|5349.1|5339.1|5349.9|5339.9|5353.6|5343.6|5348.9|5338.9|81
1590453600000|2020-05-26 00:40:00|5349.6|5339.6|5353.4|5343.4|5353.6|5343.6|5349.6|5339.6|58
1590453900000|2020-05-26 00:45:00|5352.6|5342.6|5352.4|5342.4|5353.6|5343.6|5349.6|5339.6|59
1590454200000|2020-05-26 00:50:00|5352.6|5342.6|5351.5|5341.5|5353.1|5343.1|5351.5|5341.5|54
1590454500000|2020-05-26 00:55:00|5351.6|5341.6|5352|5342|5352.4|5342.4|5350.4|5340.4|54
1590454800000|2020-05-26 01:00:00|5351.9|5341.9|5353.5|5343.5|5361.8|5351.8|5349.6|5339.6|301
1590455100000|2020-05-26 01:05:00|5353.9|5343.9|5360.9|5350.9|5364.3|5354.3|5353.1|5343.1|244
1590455400000|2020-05-26 01:10:00|5361.1|5351.1|5355.4|5345.4|5362.6|5352.6|5354.4|5344.4|147
1590455700000|2020-05-26 01:15:00|5355.8|5345.8|5358.5|5348.5|5360.1|5350.1|5355.6|5345.6|181
1590456000000|2020-05-26 01:20:00|5358.6|5348.6|5352.4|5342.4|5358.9|5348.9|5352.4|5342.4|155
1590456300000|2020-05-26 01:25:00|5352.5|5342.5|5350.5|5340.5|5354.4|5344.4|5348.6|5338.6|141
1590456600000|2020-05-26 01:30:00|5350.3|5340.3|5348.8|5338.8|5350.4|5340.4|5348.4|5338.4|124
1590456900000|2020-05-26 01:35:00|5348.9|5338.9|5346.1|5336.1|5350.4|5340.4|5341.6|5331.6|117
1590457200000|2020-05-26 01:40:00|5345.9|5335.9|5348.6|5338.6|5349.8|5339.8|5345.8|5335.8|147
1590457500000|2020-05-26 01:45:00|5348.9|5338.9|5347.6|5337.6|5352.6|5342.6|5346.4|5336.4|96
1590457800000|2020-05-26 01:50:00|5347.9|5337.9|5344.9|5334.9|5350.4|5340.4|5344.1|5334.1|121
1590458100000|2020-05-26 01:55:00|5344.8|5334.8|5342.4|5332.4|5344.9|5334.9|5340.9|5330.9|136
1590458400000|2020-05-26 02:00:00|5342.5|5332.5|5348.5|5338.5|5348.6|5338.6|5342.5|5332.5|159
1590458700000|2020-05-26 02:05:00|5348.6|5338.6|5346.4|5336.4|5349.4|5339.4|5345.9|5335.9|110
1590459000000|2020-05-26 02:10:00|5346.6|5336.6|5345.1|5335.1|5347.6|5337.6|5343.6|5333.6|95
1590459300000|2020-05-26 02:15:00|5344.9|5334.9|5344.6|5334.6|5346.6|5336.6|5344.4|5334.4|59
1590459600000|2020-05-26 02:20:00|5345.1|5335.1|5343.4|5333.4|5346.4|5336.4|5343.4|5333.4|42
1590459900000|2020-05-26 02:25:00|5343.6|5333.6|5345.4|5335.4|5346.6|5336.6|5343.6|5333.6|43
1590460200000|2020-05-26 02:30:00|5345.1|5335.1|5343.6|5333.6|5346.6|5336.6|5341.9|5331.9|83
1590460500000|2020-05-26 02:35:00|5343.4|5333.4|5343.6|5333.6|5343.6|5333.6|5341.1|5331.1|83
1590460800000|2020-05-26 02:40:00|5343.4|5333.4|5340.9|5330.9|5344.4|5334.4|5340.9|5330.9|85
1590461100000|2020-05-26 02:45:00|5341.4|5331.4|5340.1|5330.1|5342.1|5332.1|5337.6|5327.6|106
1590461400000|2020-05-26 02:50:00|5339.9|5329.9|5344|5334|5344|5334|5338.3|5328.3|82
1590461700000|2020-05-26 02:55:00|5344.1|5334.1|5342.9|5332.9|5344.4|5334.4|5341.6|5331.6|77
1590462000000|2020-05-26 03:00:00|5343.1|5333.1|5346.9|5336.9|5346.9|5336.9|5342.6|5332.6|74
1590462300000|2020-05-26 03:05:00|5346.6|5336.6|5347.6|5337.6|5349|5339|5346.4|5336.4|63
1590462600000|2020-05-26 03:10:00|5347.5|5337.5|5344.6|5334.6|5347.6|5337.6|5343.4|5333.4|84
1590462900000|2020-05-26 03:15:00|5344.4|5334.4|5345.4|5335.4|5345.6|5335.6|5343.9|5333.9|81
1590463200000|2020-05-26 03:20:00|5345.1|5335.1|5349.6|5339.6|5349.6|5339.6|5345.1|5335.1|60
1590463500000|2020-05-26 03:25:00|5349.9|5339.9|5348.9|5338.9|5351.6|5341.6|5347.9|5337.9|87
1590463800000|2020-05-26 03:30:00|5349.1|5339.1|5348.9|5338.9|5350.1|5340.1|5348.9|5338.9|21
1590464100000|2020-05-26 03:35:00|5348.6|5338.6|5349.9|5339.9|5350.6|5340.6|5348.6|5338.6|33
1590464400000|2020-05-26 03:40:00|5350|5340|5351.6|5341.6|5351.9|5341.9|5349.9|5339.9|40
1590464700000|2020-05-26 03:45:00|5351.9|5341.9|5351.1|5341.1|5352.1|5342.1|5350.9|5340.9|22
1590465000000|2020-05-26 03:50:00|5350.9|5340.9|5352.1|5342.1|5352.6|5342.6|5349.9|5339.9|15
1590465300000|2020-05-26 03:55:00|5351.9|5341.9|5352.4|5342.4|5355.1|5345.1|5351.6|5341.6|49
1590465600000|2020-05-26 04:00:00|5352.1|5342.1|5353.6|5343.6|5353.9|5343.9|5351.6|5341.6|33
1590465900000|2020-05-26 04:05:00|5353.4|5343.4|5352.1|5342.1|5353.6|5343.6|5352.1|5342.1|22
1590466200000|2020-05-26 04:10:00|5352|5342|5351.3|5341.3|5352.1|5342.1|5351|5341|14
1590466500000|2020-05-26 04:15:00|5351.1|5341.1|5352.6|5342.6|5352.8|5342.8|5351.1|5341.1|26
1590466800000|2020-05-26 04:20:00|5352.8|5342.8|5356.4|5346.4|5356.4|5346.4|5352.8|5342.8|26
1590467100000|2020-05-26 04:25:00|5356.1|5346.1|5357.6|5347.6|5357.6|5347.6|5355.6|5345.6|5
1590467400000|2020-05-26 04:30:00|5357.9|5347.9|5357.1|5347.1|5358.9|5348.9|5357.1|5347.1|26
1590467700000|2020-05-26 04:35:00|5357.3|5347.3|5357.8|5347.8|5358.1|5348.1|5356.9|5346.9|18
1590468000000|2020-05-26 04:40:00|5357.9|5347.9|5357.5|5347.5|5358.3|5348.3|5356.9|5346.9|22
1590468300000|2020-05-26 04:45:00|5357.6|5347.6|5358.9|5348.9|5358.9|5348.9|5357.1|5347.1|13
1590468600000|2020-05-26 04:50:00|5358.6|5348.6|5358.6|5348.6|5358.9|5348.9|5358.4|5348.4|7
1590468900000|2020-05-26 04:55:00|5358.9|5348.9|5355.8|5345.8|5359.4|5349.4|5355.8|5345.8|31
1590469200000|2020-05-26 05:00:00|5355.9|5345.9|5358|5348|5358.1|5348.1|5355.9|5345.9|43
1590469500000|2020-05-26 05:05:00|5358.1|5348.1|5358.1|5348.1|5360.6|5350.6|5356.8|5346.8|47
1590469800000|2020-05-26 05:10:00|5357.9|5347.9|5356.6|5346.6|5357.9|5347.9|5354.6|5344.6|25
1590470100000|2020-05-26 05:15:00|5356.1|5346.1|5358.6|5348.6|5358.6|5348.6|5355.9|5345.9|28
1590470400000|2020-05-26 05:20:00|5358.4|5348.4|5357.4|5347.4|5358.6|5348.6|5356.4|5346.4|34
1590470700000|2020-05-26 05:25:00|5357.1|5347.1|5358.9|5348.9|5359.1|5349.1|5356.9|5346.9|39
1590471000000|2020-05-26 05:30:00|5358.6|5348.6|5354.6|5344.6|5358.6|5348.6|5352.1|5342.1|140
1590471300000|2020-05-26 05:35:00|5355.4|5345.4|5361.5|5351.5|5361.9|5351.9|5355.1|5345.1|68
1590471600000|2020-05-26 05:40:00|5361.8|5351.8|5363.9|5353.9|5363.9|5353.9|5360.6|5350.6|75
1590471900000|2020-05-26 05:45:00|5364.4|5354.4|5362.8|5352.8|5364.6|5354.6|5360.4|5350.4|96
1590472200000|2020-05-26 05:50:00|5362.9|5352.9|5364.3|5354.3|5364.6|5354.6|5361.9|5351.9|56
1590472500000|2020-05-26 05:55:00|5365.4|5355.4|5364.3|5354.3|5365.9|5355.9|5362.4|5352.4|71
1590472800000|2020-05-26 06:00:00|5363.9|5353.9|5371.9|5361.9|5374.6|5364.6|5360.6|5350.6|164
1590473100000|2020-05-26 06:05:00|5372|5362|5369.1|5359.1|5373.4|5363.4|5366.9|5356.9|156
1590473400000|2020-05-26 06:10:00|5368.9|5358.9|5368.1|5358.1|5369.6|5359.6|5366.4|5356.4|80
1590473700000|2020-05-26 06:15:00|5368.4|5358.4|5370.6|5360.6|5372.4|5362.4|5368.1|5358.1|82
1590474000000|2020-05-26 06:20:00|5370.8|5360.8|5370.8|5360.8|5371.4|5361.4|5368.6|5358.6|80
1590474300000|2020-05-26 06:25:00|5370.4|5360.4|5370.8|5360.8|5371.1|5361.1|5369.4|5359.4|50
1590474600000|2020-05-26 06:30:00|5371|5361|5370.6|5360.6|5371.6|5361.6|5370.1|5360.1|43
1590474900000|2020-05-26 06:35:00|5370.4|5360.4|5362.5|5352.5|5370.6|5360.6|5362.5|5352.5|58
1590475200000|2020-05-26 06:40:00|5362.1|5352.1|5363.9|5353.9|5365.4|5355.4|5360.6|5350.6|106
1590475500000|2020-05-26 06:45:00|5363.6|5353.6|5361.6|5351.6|5364.6|5354.6|5360.4|5350.4|108
1590475800000|2020-05-26 06:50:00|5361.4|5351.4|5358.6|5348.6|5362.6|5352.6|5358.5|5348.5|83
1590476100000|2020-05-26 06:55:00|5359.1|5349.1|5364.4|5354.4|5364.4|5354.4|5358.6|5348.6|103
1590476400000|2020-05-26 07:00:00|5364.1|5354.1|5365.6|5355.6|5366.9|5356.9|5359.9|5349.9|132
1590476700000|2020-05-26 07:05:00|5365.4|5355.4|5365.4|5355.4|5365.6|5355.6|5360.9|5350.9|140
1590477000000|2020-05-26 07:10:00|5365.6|5355.6|5370.6|5360.6|5375.1|5365.1|5362.4|5352.4|148
1590477300000|2020-05-26 07:15:00|5370.9|5360.9|5369.9|5359.9|5372.9|5362.9|5367.1|5357.1|71
1590477600000|2020-05-26 07:20:00|5370.1|5360.1|5376.9|5366.9|5377.6|5367.6|5369.6|5359.6|93
1590477900000|2020-05-26 07:25:00|5377.1|5367.1|5378.1|5368.1|5381.6|5371.6|5377.1|5367.1|88
1590478200000|2020-05-26 07:30:00|5377.6|5367.6|5372.9|5362.9|5377.6|5367.6|5372.4|5362.4|74
1590478500000|2020-05-26 07:35:00|5373.1|5363.1|5376.4|5366.4|5379.4|5369.4|5372.9|5362.9|68
1590478800000|2020-05-26 07:40:00|5376.1|5366.1|5372.9|5362.9|5377.6|5367.6|5372.6|5362.6|50
1590479100000|2020-05-26 07:45:00|5372.6|5362.6|5367.6|5357.6|5372.9|5362.9|5364.4|5354.4|95
1590479400000|2020-05-26 07:50:00|5367.4|5357.4|5366.9|5356.9|5371.4|5361.4|5366.6|5356.6|79
1590479700000|2020-05-26 07:55:00|5367.1|5357.1|5368.4|5358.4|5369.4|5359.4|5367.1|5357.1|32
1590480000000|2020-05-26 08:00:00|5368.1|5358.1|5369.9|5359.9|5370.1|5360.1|5364.9|5354.9|76
1590480300000|2020-05-26 08:05:00|5370.1|5360.1|5377.4|5367.4|5377.9|5367.9|5369.9|5359.9|87
1590480600000|2020-05-26 08:10:00|5377.1|5367.1|5373.9|5363.9|5379.9|5369.9|5373.9|5363.9|78
1590480900000|2020-05-26 08:15:00|5373.6|5363.6|5373.1|5363.1|5375.9|5365.9|5372.6|5362.6|78
1590481200000|2020-05-26 08:20:00|5373.4|5363.4|5372.6|5362.6|5377.6|5367.6|5371.9|5361.9|57
1590481500000|2020-05-26 08:25:00|5372.9|5362.9|5375.9|5365.9|5376.6|5366.6|5372.9|5362.9|36
1590481800000|2020-05-26 08:30:00|5375.4|5365.4|5373.4|5363.4|5375.9|5365.9|5371.6|5361.6|79
1590482100000|2020-05-26 08:35:00|5373.6|5363.6|5373.4|5363.4|5378.1|5368.1|5372.9|5362.9|68
1590482400000|2020-05-26 08:40:00|5373.6|5363.6|5379.9|5369.9|5380.1|5370.1|5373.4|5363.4|90
1590482700000|2020-05-26 08:45:00|5380.1|5370.1|5383.6|5373.6|5385.6|5375.6|5379.9|5369.9|114
1590483000000|2020-05-26 08:50:00|5383.4|5373.4|5391.6|5381.6|5393.9|5383.9|5381.6|5371.6|175
1590483300000|2020-05-26 08:55:00|5391.9|5381.9|5389.6|5379.6|5396.6|5386.6|5389.6|5379.6|117
1590483600000|2020-05-26 09:00:00|5389.9|5379.9|5389.9|5379.9|5395|5385|5388.9|5378.9|77
1590483900000|2020-05-26 09:05:00|5390.1|5380.1|5395.6|5385.6|5397.9|5387.9|5389.9|5379.9|70
1590484200000|2020-05-26 09:10:00|5395.9|5385.9|5391.4|5381.4|5396.6|5386.6|5387.4|5377.4|113
1590484500000|2020-05-26 09:15:00|5391.6|5381.6|5393.1|5383.1|5395.1|5385.1|5389.1|5379.1|104
1590484800000|2020-05-26 09:20:00|5393.4|5383.4|5389.1|5379.1|5396.6|5386.6|5388.1|5378.1|144
1590485100000|2020-05-26 09:25:00|5389.4|5379.4|5387.1|5377.1|5392.6|5382.6|5386.4|5376.4|78
1590485400000|2020-05-26 09:30:00|5386.9|5376.9|5387.4|5377.4|5388.6|5378.6|5383.4|5373.4|79
1590485700000|2020-05-26 09:35:00|5387.1|5377.1|5381.4|5371.4|5388.6|5378.6|5381.4|5371.4|48
1590486000000|2020-05-26 09:40:00|5381.6|5371.6|5378.1|5368.1|5382.4|5372.4|5376.6|5366.6|75
1590486300000|2020-05-26 09:45:00|5377.4|5367.4|5378.6|5368.6|5379.9|5369.9|5377.1|5367.1|58
1590486600000|2020-05-26 09:50:00|5378.4|5368.4|5381.1|5371.1|5381.4|5371.4|5376.4|5366.4|75
1590486900000|2020-05-26 09:55:00|5380.6|5370.6|5381.6|5371.6|5382.1|5372.1|5378.9|5368.9|37
1590487200000|2020-05-26 10:00:00|5382.6|5372.6|5382.6|5372.6|5384.1|5374.1|5381.4|5371.4|51
1590487500000|2020-05-26 10:05:00|5382.9|5372.9|5381.1|5371.1|5383.4|5373.4|5379.6|5369.6|49
1590487800000|2020-05-26 10:10:00|5381.6|5371.6|5379.4|5369.4|5382.4|5372.4|5377.6|5367.6|39
1590488100000|2020-05-26 10:15:00|5379.1|5369.1|5383.1|5373.1|5383.1|5373.1|5379.1|5369.1|34
1590488400000|2020-05-26 10:20:00|5382.6|5372.6|5379.1|5369.1|5382.6|5372.6|5378.4|5368.4|46
1590488700000|2020-05-26 10:25:00|5378.9|5368.9|5378.9|5368.9|5379.6|5369.6|5377.9|5367.9|21
1590489000000|2020-05-26 10:30:00|5379.1|5369.1|5382.6|5372.6|5383.9|5373.9|5379.1|5369.1|81
1590489300000|2020-05-26 10:35:00|5382.4|5372.4|5380.6|5370.6|5382.4|5372.4|5378.1|5368.1|62
1590489600000|2020-05-26 10:40:00|5380.4|5370.4|5381.6|5371.6|5382.6|5372.6|5378.6|5368.6|70
1590489900000|2020-05-26 10:45:00|5381.9|5371.9|5380.6|5370.6|5383.9|5373.9|5380.6|5370.6|63
1590490200000|2020-05-26 10:50:00|5380.9|5370.9|5378.6|5368.6|5381.4|5371.4|5377.4|5367.4|57
1590490500000|2020-05-26 10:55:00|5378.4|5368.4|5378.4|5368.4|5380.6|5370.6|5377.4|5367.4|32
1590490800000|2020-05-26 11:00:00|5377.9|5367.9|5373.9|5363.9|5378.4|5368.4|5373|5363|51
1590491100000|2020-05-26 11:05:00|5374.4|5364.4|5372.9|5362.9|5375.6|5365.6|5371.6|5361.6|84
1590491400000|2020-05-26 11:10:00|5373.1|5363.1|5372.9|5362.9|5375.6|5365.6|5372.9|5362.9|74
1590491700000|2020-05-26 11:15:00|5373.1|5363.1|5373.9|5363.9|5373.9|5363.9|5371.6|5361.6|100
1590492000000|2020-05-26 11:20:00|5374.1|5364.1|5375.4|5365.4|5376.4|5366.4|5373.9|5363.9|65
1590492300000|2020-05-26 11:25:00|5374.9|5364.9|5375.6|5365.6|5376.9|5366.9|5374.6|5364.6|39
1590492600000|2020-05-26 11:30:00|5376.1|5366.1|5381.1|5371.1|5382.4|5372.4|5376.1|5366.1|112
1590492900000|2020-05-26 11:35:00|5380.6|5370.6|5384.1|5374.1|5384.4|5374.4|5380.1|5370.1|99
1590493200000|2020-05-26 11:40:00|5383.9|5373.9|5384.1|5374.1|5384.6|5374.6|5382.6|5372.6|45
1590493500000|2020-05-26 11:45:00|5384.4|5374.4|5382.1|5372.1|5384.6|5374.6|5381.9|5371.9|84
1590493800000|2020-05-26 11:50:00|5381.9|5371.9|5382.4|5372.4|5384.9|5374.9|5381.6|5371.6|72
1590494100000|2020-05-26 11:55:00|5382.6|5372.6|5380.4|5370.4|5383.1|5373.1|5379.9|5369.9|66
1590494400000|2020-05-26 12:00:00|5380.6|5370.6|5373.6|5363.6|5381.9|5371.9|5372.9|5362.9|82
1590494700000|2020-05-26 12:05:00|5373.4|5363.4|5376.6|5366.6|5378.6|5368.6|5368.4|5358.4|116
1590495000000|2020-05-26 12:10:00|5377.9|5367.9|5382.1|5372.1|5384.1|5374.1|5377.6|5367.6|100
1590495300000|2020-05-26 12:15:00|5381.9|5371.9|5384.1|5374.1|5385.4|5375.4|5381.6|5371.6|104
1590495600000|2020-05-26 12:20:00|5384.4|5374.4|5384.4|5374.4|5386.9|5376.9|5383.9|5373.9|67
1590495900000|2020-05-26 12:25:00|5384.1|5374.1|5384.4|5374.4|5388.4|5378.4|5383.6|5373.6|71
1590496200000|2020-05-26 12:30:00|5384.1|5374.1|5388.4|5378.4|5388.4|5378.4|5383.9|5373.9|88
1590496500000|2020-05-26 12:35:00|5387.6|5377.6|5388.4|5378.4|5391.6|5381.6|5387.4|5377.4|90
1590496800000|2020-05-26 12:40:00|5388.6|5378.6|5392.1|5382.1|5393.6|5383.6|5388.4|5378.4|65
1590497100000|2020-05-26 12:45:00|5391.9|5381.9|5397.1|5387.1|5398.4|5388.4|5391.4|5381.4|99
1590497400000|2020-05-26 12:50:00|5397.4|5387.4|5406.1|5396.1|5409.4|5399.4|5397.1|5387.1|141
1590497700000|2020-05-26 12:55:00|5406.4|5396.4|5402.1|5392.1|5410.1|5400.1|5400.4|5390.4|171
1590498000000|2020-05-26 13:00:00|5401.9|5391.9|5391.9|5381.9|5402.4|5392.4|5390.4|5380.4|335
1590498300000|2020-05-26 13:05:00|5392.1|5382.1|5397.1|5387.1|5399.1|5389.1|5391.6|5381.6|179
1590498600000|2020-05-26 13:10:00|5396.4|5386.4|5391.9|5381.9|5398.1|5388.1|5391.9|5381.9|116
1590498900000|2020-05-26 13:15:00|5392.4|5382.4|5400.6|5390.6|5400.6|5390.6|5392.1|5382.1|130
1590499200000|2020-05-26 13:20:00|5400.4|5390.4|5395.4|5385.4|5402.9|5392.9|5394.6|5384.6|196
1590499500000|2020-05-26 13:25:00|5395.1|5385.1|5387.1|5377.1|5396.4|5386.4|5386.9|5376.9|85
1590499800000|2020-05-26 13:30:00|5387.4|5377.4|5390.6|5380.6|5392.1|5382.1|5385.4|5375.4|201
1590500100000|2020-05-26 13:35:00|5390.9|5380.9|5391.9|5381.9|5394.1|5384.1|5386.9|5376.9|170
1590500400000|2020-05-26 13:40:00|5392.1|5382.1|5392.9|5382.9|5394.6|5384.6|5390.9|5380.9|182
1590500700000|2020-05-26 13:45:00|5393.1|5383.1|5394.9|5384.9|5397.4|5387.4|5392.9|5382.9|179
1590501000000|2020-05-26 13:50:00|5394.6|5384.6|5385.6|5375.6|5395.9|5385.9|5385.1|5375.1|146
1590501300000|2020-05-26 13:55:00|5385.9|5375.9|5390.4|5380.4|5390.6|5380.6|5385.4|5375.4|98
1590501600000|2020-05-26 14:00:00|5390.1|5380.1|5384.1|5374.1|5391.4|5381.4|5384.1|5374.1|146
1590501900000|2020-05-26 14:05:00|5384.4|5374.4|5374.6|5364.6|5384.4|5374.4|5368.9|5358.9|300
1590502200000|2020-05-26 14:10:00|5374.1|5364.1|5378.9|5368.9|5378.9|5368.9|5370.4|5360.4|285
1590502500000|2020-05-26 14:15:00|5378.6|5368.6|5383.4|5373.4|5384.4|5374.4|5376.4|5366.4|135
1590502800000|2020-05-26 14:20:00|5383.9|5373.9|5380.4|5370.4|5385.6|5375.6|5379.4|5369.4|119
1590503100000|2020-05-26 14:25:00|5380.9|5370.9|5384.6|5374.6|5385.4|5375.4|5380.1|5370.1|118
1590503400000|2020-05-26 14:30:00|5384.4|5374.4|5392.1|5382.1|5392.4|5382.4|5382.9|5372.9|131
1590503700000|2020-05-26 14:35:00|5392.4|5382.4|5387.6|5377.6|5396.9|5386.9|5386.4|5376.4|223
1590504000000|2020-05-26 14:40:00|5387.4|5377.4|5385.9|5375.9|5390.9|5380.9|5385.9|5375.9|110
1590504300000|2020-05-26 14:45:00|5386.1|5376.1|5382.9|5372.9|5388.9|5378.9|5381.4|5371.4|100
1590504600000|2020-05-26 14:50:00|5383.1|5373.1|5390.6|5380.6|5392.4|5382.4|5383.1|5373.1|128
1590504900000|2020-05-26 14:55:00|5390.4|5380.4|5384.1|5374.1|5390.9|5380.9|5381.4|5371.4|155
1590505200000|2020-05-26 15:00:00|5383.9|5373.9|5381.1|5371.1|5385.6|5375.6|5380.4|5370.4|133
1590505500000|2020-05-26 15:05:00|5380.9|5370.9|5384.4|5374.4|5387.9|5377.9|5380.4|5370.4|93
1590505800000|2020-05-26 15:10:00|5384.1|5374.1|5383.1|5373.1|5384.1|5374.1|5379.6|5369.6|107
1590506100000|2020-05-26 15:15:00|5383.4|5373.4|5380.9|5370.9|5385.6|5375.6|5379.6|5369.6|129
1590506400000|2020-05-26 15:20:00|5380.6|5370.6|5376.1|5366.1|5382.1|5372.1|5375.6|5365.6|116
1590506700000|2020-05-26 15:25:00|5376.4|5366.4|5374.6|5364.6|5376.4|5366.4|5367.9|5357.9|189
1590507000000|2020-05-26 15:30:00|5373.9|5363.9|5374.4|5364.4|5376.1|5366.1|5372.6|5362.6|178
1590507300000|2020-05-26 15:35:00|5374.1|5364.1|5373.4|5363.4|5374.9|5364.9|5369.6|5359.6|120
1590507600000|2020-05-26 15:40:00|5373.1|5363.1|5370.9|5360.9|5373.1|5363.1|5367.9|5357.9|135
1590507900000|2020-05-26 15:45:00|5371.1|5361.1|5366.9|5356.9|5371.9|5361.9|5365.4|5355.4|198
1590508200000|2020-05-26 15:50:00|5366.6|5356.6|5368.1|5358.1|5369.1|5359.1|5365.4|5355.4|167
1590508500000|2020-05-26 15:55:00|5368.4|5358.4|5372.9|5362.9|5372.9|5362.9|5367.4|5357.4|72
1590508800000|2020-05-26 16:00:00|5372.6|5362.6|5370.6|5360.6|5372.6|5362.6|5368.4|5358.4|108
1590509100000|2020-05-26 16:05:00|5370.9|5360.9|5369.6|5359.6|5372.6|5362.6|5368.9|5358.9|69
1590509400000|2020-05-26 16:10:00|5369.9|5359.9|5369.1|5359.1|5371.6|5361.6|5368.4|5358.4|70
1590509700000|2020-05-26 16:15:00|5368.6|5358.6|5364.4|5354.4|5370.6|5360.6|5364.1|5354.1|86
1590510000000|2020-05-26 16:20:00|5364.9|5354.9|5365.1|5355.1|5365.9|5355.9|5362.4|5352.4|87
1590510300000|2020-05-26 16:25:00|5364.9|5354.9|5362.6|5352.6|5365.4|5355.4|5361.9|5351.9|97
1590510600000|2020-05-26 16:30:00|5362.9|5352.9|5369.9|5359.9|5370.1|5360.1|5362.4|5352.4|102
1590510900000|2020-05-26 16:35:00|5370.1|5360.1|5374.1|5364.1|5374.1|5364.1|5368.4|5358.4|106
1590511200000|2020-05-26 16:40:00|5373.9|5363.9|5373.6|5363.6|5374.1|5364.1|5371.1|5361.1|83
1590511500000|2020-05-26 16:45:00|5373.4|5363.4|5370.9|5360.9|5373.4|5363.4|5369.6|5359.6|80
1590511800000|2020-05-26 16:50:00|5371.1|5361.1|5367.4|5357.4|5371.9|5361.9|5367.4|5357.4|80
1590512100000|2020-05-26 16:55:00|5367.1|5357.1|5367.6|5357.6|5368.8|5358.8|5365.5|5355.5|161
1590537600000|2020-05-27 00:00:00|5352.1|5342.1|5354.1|5344.1|5354.5|5344.5|5352.1|5342.1|22
1590537900000|2020-05-27 00:05:00|5354|5344|5350.9|5340.9|5357.4|5347.4|5349.4|5339.4|67
1590538200000|2020-05-27 00:10:00|5350.4|5340.4|5350.1|5340.1|5350.4|5340.4|5347.1|5337.1|86
1590538500000|2020-05-27 00:15:00|5349.9|5339.9|5348.1|5338.1|5350.6|5340.6|5346.1|5336.1|80
1590538800000|2020-05-27 00:20:00|5348.4|5338.4|5350.1|5340.1|5352.4|5342.4|5348.4|5338.4|33
1590539100000|2020-05-27 00:25:00|5350.3|5340.3|5352.8|5342.8|5353|5343|5350.1|5340.1|61
1590539400000|2020-05-27 00:30:00|5352.9|5342.9|5351.6|5341.6|5352.9|5342.9|5350.6|5340.6|66
1590539700000|2020-05-27 00:35:00|5351.4|5341.4|5352.9|5342.9|5352.9|5342.9|5350.4|5340.4|35
1590540000000|2020-05-27 00:40:00|5353.1|5343.1|5351.5|5341.5|5353.1|5343.1|5351.1|5341.1|65
1590540300000|2020-05-27 00:45:00|5351.3|5341.3|5358.1|5348.1|5358.1|5348.1|5351.1|5341.1|73
1590540600000|2020-05-27 00:50:00|5357.9|5347.9|5360.4|5350.4|5360.4|5350.4|5357.1|5347.1|33
1590540900000|2020-05-27 00:55:00|5359.6|5349.6|5360.1|5350.1|5360.9|5350.9|5356.4|5346.4|66
1590541200000|2020-05-27 01:00:00|5359.9|5349.9|5360.6|5350.6|5366.1|5356.1|5357.6|5347.6|223
1590541500000|2020-05-27 01:05:00|5360.4|5350.4|5363.9|5353.9|5364.4|5354.4|5358.9|5348.9|65
1590541800000|2020-05-27 01:10:00|5364.1|5354.1|5367.4|5357.4|5367.4|5357.4|5361.4|5351.4|148
1590542100000|2020-05-27 01:15:00|5367.5|5357.5|5367.6|5357.6|5371.9|5361.9|5367.4|5357.4|142
1590542400000|2020-05-27 01:20:00|5367.4|5357.4|5369.9|5359.9|5370.1|5360.1|5365.4|5355.4|102
1590542700000|2020-05-27 01:25:00|5370.1|5360.1|5365.4|5355.4|5370.1|5360.1|5364.9|5354.9|97
1590543000000|2020-05-27 01:30:00|5365.1|5355.1|5366.3|5356.3|5367.1|5357.1|5363.6|5353.6|127
1590543300000|2020-05-27 01:35:00|5366.1|5356.1|5369.6|5359.6|5369.9|5359.9|5366.1|5356.1|85
1590543600000|2020-05-27 01:40:00|5369.5|5359.5|5366.4|5356.4|5369.5|5359.5|5365.4|5355.4|109
1590543900000|2020-05-27 01:45:00|5366.6|5356.6|5364.6|5354.6|5369.6|5359.6|5364.6|5354.6|55
1590544200000|2020-05-27 01:50:00|5364.4|5354.4|5358.1|5348.1|5364.4|5354.4|5358.1|5348.1|107
1590544500000|2020-05-27 01:55:00|5357.9|5347.9|5357.6|5347.6|5358.3|5348.3|5353.9|5343.9|74
1590544800000|2020-05-27 02:00:00|5358|5348|5354.5|5344.5|5358.6|5348.6|5353.1|5343.1|149
1590545100000|2020-05-27 02:05:00|5354.4|5344.4|5355.3|5345.3|5356.1|5346.1|5352.9|5342.9|135
1590545400000|2020-05-27 02:10:00|5355.1|5345.1|5353.6|5343.6|5355.9|5345.9|5352.6|5342.6|128
1590545700000|2020-05-27 02:15:00|5353.9|5343.9|5351.5|5341.5|5353.9|5343.9|5351.1|5341.1|79
1590546000000|2020-05-27 02:20:00|5351.4|5341.4|5349.8|5339.8|5351.4|5341.4|5347.4|5337.4|83
1590546300000|2020-05-27 02:25:00|5349.6|5339.6|5351.9|5341.9|5352.1|5342.1|5349.4|5339.4|89
1590546600000|2020-05-27 02:30:00|5351.6|5341.6|5348.6|5338.6|5351.6|5341.6|5347.9|5337.9|117
1590546900000|2020-05-27 02:35:00|5348.4|5338.4|5346.6|5336.6|5348.9|5338.9|5345.6|5335.6|85
1590547200000|2020-05-27 02:40:00|5346.5|5336.5|5355.9|5345.9|5356.1|5346.1|5346.4|5336.4|126
1590547500000|2020-05-27 02:45:00|5355.6|5345.6|5357.4|5347.4|5358.6|5348.6|5354.8|5344.8|117
1590547800000|2020-05-27 02:50:00|5357.1|5347.1|5357.9|5347.9|5359.4|5349.4|5357.1|5347.1|71
1590548100000|2020-05-27 02:55:00|5357.8|5347.8|5358.6|5348.6|5360.6|5350.6|5356.4|5346.4|99
1590548400000|2020-05-27 03:00:00|5358.9|5348.9|5359.9|5349.9|5359.9|5349.9|5357.4|5347.4|77
1590548700000|2020-05-27 03:05:00|5360.1|5350.1|5357.4|5347.4|5360.8|5350.8|5357.1|5347.1|91
1590549000000|2020-05-27 03:10:00|5357.6|5347.6|5354.9|5344.9|5359.3|5349.3|5354.4|5344.4|64
1590549300000|2020-05-27 03:15:00|5355|5345|5358.1|5348.1|5358.6|5348.6|5354.4|5344.4|86
1590549600000|2020-05-27 03:20:00|5358.4|5348.4|5357.6|5347.6|5358.4|5348.4|5356.4|5346.4|41
1590549900000|2020-05-27 03:25:00|5357.9|5347.9|5357.1|5347.1|5360.4|5350.4|5356.1|5346.1|77
1590550200000|2020-05-27 03:30:00|5357.4|5347.4|5359.4|5349.4|5359.4|5349.4|5356.4|5346.4|45
1590550500000|2020-05-27 03:35:00|5359.1|5349.1|5360.9|5350.9|5362.4|5352.4|5358.9|5348.9|60
1590550800000|2020-05-27 03:40:00|5360.8|5350.8|5361.4|5351.4|5361.4|5351.4|5360.8|5350.8|20
1590551100000|2020-05-27 03:45:00|5361.1|5351.1|5361.4|5351.4|5361.6|5351.6|5360.6|5350.6|28
1590551400000|2020-05-27 03:50:00|5361.1|5351.1|5359.6|5349.6|5361.4|5351.4|5359.6|5349.6|28
1590551700000|2020-05-27 03:55:00|5359.4|5349.4|5359.4|5349.4|5359.6|5349.6|5358.4|5348.4|10
1590552000000|2020-05-27 04:00:00|5359.1|5349.1|5356.6|5346.6|5359.1|5349.1|5356.6|5346.6|31
1590552300000|2020-05-27 04:05:00|5356.4|5346.4|5353.4|5343.4|5356.6|5346.6|5352.6|5342.6|37
1590552600000|2020-05-27 04:10:00|5353.1|5343.1|5352.4|5342.4|5353.1|5343.1|5352.4|5342.4|18
1590552900000|2020-05-27 04:15:00|5352.6|5342.6|5354.6|5344.6|5354.9|5344.9|5352.4|5342.4|17
1590553200000|2020-05-27 04:20:00|5354.9|5344.9|5356.4|5346.4|5356.6|5346.6|5354.6|5344.6|19
1590553500000|2020-05-27 04:25:00|5356.1|5346.1|5357.9|5347.9|5357.9|5347.9|5355.1|5345.1|26
1590553800000|2020-05-27 04:30:00|5357.4|5347.4|5354.9|5344.9|5357.4|5347.4|5354.6|5344.6|20
1590554100000|2020-05-27 04:35:00|5355.1|5345.1|5352.4|5342.4|5355.1|5345.1|5351.9|5341.9|24
1590554400000|2020-05-27 04:40:00|5352.6|5342.6|5353.9|5343.9|5353.9|5343.9|5352.1|5342.1|20
1590554700000|2020-05-27 04:45:00|5354|5344|5354|5344|5355.1|5345.1|5353.1|5343.1|33
1590555000000|2020-05-27 04:50:00|5353.6|5343.6|5351.6|5341.6|5353.9|5343.9|5350.9|5340.9|28
1590555300000|2020-05-27 04:55:00|5351.9|5341.9|5352.4|5342.4|5352.4|5342.4|5349.6|5339.6|32
1590555600000|2020-05-27 05:00:00|5352.1|5342.1|5350.9|5340.9|5352.1|5342.1|5349.4|5339.4|45
1590555900000|2020-05-27 05:05:00|5350.6|5340.6|5352.4|5342.4|5354.6|5344.6|5350.6|5340.6|66
1590556200000|2020-05-27 05:10:00|5352.1|5342.1|5350.9|5340.9|5352.4|5342.4|5347.6|5337.6|50
1590556500000|2020-05-27 05:15:00|5350.8|5340.8|5350|5340|5350.8|5340.8|5349|5339|20
1590556800000|2020-05-27 05:20:00|5349.9|5339.9|5348.6|5338.6|5350.6|5340.6|5348.6|5338.6|25
1590557100000|2020-05-27 05:25:00|5348.1|5338.1|5347.4|5337.4|5348.1|5338.1|5345.5|5335.5|26
1590557400000|2020-05-27 05:30:00|5347.1|5337.1|5328.4|5318.4|5347.1|5337.1|5325.5|5315.5|313
1590557700000|2020-05-27 05:35:00|5328.1|5318.1|5330.1|5320.1|5330.6|5320.6|5324.1|5314.1|187
1590558000000|2020-05-27 05:40:00|5329.9|5319.9|5332.4|5322.4|5333.5|5323.5|5329.3|5319.3|117
1590558300000|2020-05-27 05:45:00|5332.1|5322.1|5328.9|5318.9|5333.6|5323.6|5328.9|5318.9|122
1590558600000|2020-05-27 05:50:00|5329|5319|5332.1|5322.1|5334.4|5324.4|5328.1|5318.1|133
1590558900000|2020-05-27 05:55:00|5331.9|5321.9|5331.1|5321.1|5331.9|5321.9|5326.6|5316.6|124
1590559200000|2020-05-27 06:00:00|5331.3|5321.3|5332.6|5322.6|5335.4|5325.4|5329|5319|114
1590559500000|2020-05-27 06:05:00|5332.5|5322.5|5331.9|5321.9|5332.9|5322.9|5328.9|5318.9|111
1590559800000|2020-05-27 06:10:00|5332.1|5322.1|5333.1|5323.1|5335.4|5325.4|5330.9|5320.9|91
1590560100000|2020-05-27 06:15:00|5332.9|5322.9|5331.1|5321.1|5334.1|5324.1|5329.4|5319.4|75
1590560400000|2020-05-27 06:20:00|5331.4|5321.4|5325.1|5315.1|5331.6|5321.6|5323.8|5313.8|104
1590560700000|2020-05-27 06:25:00|5324.9|5314.9|5314.6|5304.6|5325.3|5315.3|5313.4|5303.4|193
1590561000000|2020-05-27 06:30:00|5315.9|5305.9|5312.9|5302.9|5315.9|5305.9|5308.1|5298.1|253
1590561300000|2020-05-27 06:35:00|5312.6|5302.6|5317.6|5307.6|5317.6|5307.6|5308.1|5298.1|129
1590561600000|2020-05-27 06:40:00|5317.1|5307.1|5312.1|5302.1|5317.6|5307.6|5311.6|5301.6|150
1590561900000|2020-05-27 06:45:00|5312.4|5302.4|5319.5|5309.5|5320.6|5310.6|5310.6|5300.6|142
1590562200000|2020-05-27 06:50:00|5319.4|5309.4|5320.4|5310.4|5322.1|5312.1|5315.6|5305.6|117
1590562500000|2020-05-27 06:55:00|5320.1|5310.1|5321.9|5311.9|5322.9|5312.9|5318.6|5308.6|121
1590562800000|2020-05-27 07:00:00|5321.6|5311.6|5323.1|5313.1|5323.6|5313.6|5316.6|5306.6|109
1590563100000|2020-05-27 07:05:00|5322.9|5312.9|5324.4|5314.4|5324.4|5314.4|5319.9|5309.9|88
1590563400000|2020-05-27 07:10:00|5323.9|5313.9|5322.6|5312.6|5326.6|5316.6|5322.4|5312.4|86
1590563700000|2020-05-27 07:15:00|5321.9|5311.9|5316.4|5306.4|5323.4|5313.4|5312.1|5302.1|135
1590564000000|2020-05-27 07:20:00|5315.6|5305.6|5314.4|5304.4|5320.1|5310.1|5313.9|5303.9|134
1590564300000|2020-05-27 07:25:00|5313.9|5303.9|5311.4|5301.4|5314.4|5304.4|5309.1|5299.1|121
1590564600000|2020-05-27 07:30:00|5310.9|5300.9|5310.6|5300.6|5311.9|5301.9|5309.6|5299.6|78
1590564900000|2020-05-27 07:35:00|5310.4|5300.4|5321.6|5311.6|5321.6|5311.6|5307.9|5297.9|93
1590565200000|2020-05-27 07:40:00|5321.4|5311.4|5323.1|5313.1|5324.1|5314.1|5318.9|5308.9|115
1590565500000|2020-05-27 07:45:00|5322.9|5312.9|5320.4|5310.4|5326.4|5316.4|5320.4|5310.4|91
1590565800000|2020-05-27 07:50:00|5320.1|5310.1|5321.6|5311.6|5321.9|5311.9|5319.1|5309.1|66
1590566100000|2020-05-27 07:55:00|5321.4|5311.4|5315.1|5305.1|5321.4|5311.4|5314.9|5304.9|65
1590566400000|2020-05-27 08:00:00|5315.4|5305.4|5328.1|5318.1|5328.4|5318.4|5315.4|5305.4|98
1590566700000|2020-05-27 08:05:00|5327.9|5317.9|5322.9|5312.9|5329.4|5319.4|5321.4|5311.4|92
1590567000000|2020-05-27 08:10:00|5322.6|5312.6|5326.9|5316.9|5328.1|5318.1|5321.6|5311.6|70
1590567300000|2020-05-27 08:15:00|5327.4|5317.4|5333.6|5323.6|5335.6|5325.6|5326.6|5316.6|71
1590567600000|2020-05-27 08:20:00|5333.9|5323.9|5332.4|5322.4|5335.6|5325.6|5331.9|5321.9|70
1590567900000|2020-05-27 08:25:00|5332.1|5322.1|5331.4|5321.4|5332.4|5322.4|5329.6|5319.6|100
1590568200000|2020-05-27 08:30:00|5332.1|5322.1|5332.1|5322.1|5334.4|5324.4|5331.4|5321.4|70
1590568500000|2020-05-27 08:35:00|5332.4|5322.4|5334.9|5324.9|5335.4|5325.4|5331.9|5321.9|96
1590568800000|2020-05-27 08:40:00|5335.1|5325.1|5335.9|5325.9|5337.6|5327.6|5333.6|5323.6|84
1590569100000|2020-05-27 08:45:00|5336.4|5326.4|5338.9|5328.9|5338.9|5328.9|5335.4|5325.4|59
1590569400000|2020-05-27 08:50:00|5339.1|5329.1|5337.4|5327.4|5339.1|5329.1|5335.9|5325.9|98
1590569700000|2020-05-27 08:55:00|5337.1|5327.1|5336.6|5326.6|5338.6|5328.6|5335.1|5325.1|75
1590570000000|2020-05-27 09:00:00|5336.4|5326.4|5335.4|5325.4|5337.6|5327.6|5333.6|5323.6|115
1590570300000|2020-05-27 09:05:00|5335.6|5325.6|5333.4|5323.4|5335.9|5325.9|5332.1|5322.1|71
1590570600000|2020-05-27 09:10:00|5333.6|5323.6|5337.6|5327.6|5337.9|5327.9|5332.9|5322.9|49
1590570900000|2020-05-27 09:15:00|5337.9|5327.9|5338.9|5328.9|5339.6|5329.6|5337.6|5327.6|24
1590571200000|2020-05-27 09:20:00|5339.1|5329.1|5343.4|5333.4|5344.1|5334.1|5337.9|5327.9|89
1590571500000|2020-05-27 09:25:00|5343.9|5333.9|5350.4|5340.4|5354.4|5344.4|5343.9|5333.9|216
1590571800000|2020-05-27 09:30:00|5350.1|5340.1|5350.6|5340.6|5353.9|5343.9|5348.9|5338.9|130
1590572100000|2020-05-27 09:35:00|5350.4|5340.4|5356.6|5346.6|5357.1|5347.1|5350.1|5340.1|107
1590572400000|2020-05-27 09:40:00|5356.4|5346.4|5357.4|5347.4|5361.1|5351.1|5354.9|5344.9|87
1590572700000|2020-05-27 09:45:00|5357.6|5347.6|5358.9|5348.9|5361.1|5351.1|5354.9|5344.9|95
1590573000000|2020-05-27 09:50:00|5359.1|5349.1|5362.1|5352.1|5362.1|5352.1|5356.9|5346.9|86
1590573300000|2020-05-27 09:55:00|5362.6|5352.6|5368.4|5358.4|5372.4|5362.4|5360.6|5350.6|151
1590573600000|2020-05-27 10:00:00|5368.1|5358.1|5367.9|5357.9|5374.1|5364.1|5366.9|5356.9|97
1590573900000|2020-05-27 10:05:00|5368.6|5358.6|5368.9|5358.9|5374.1|5364.1|5366.6|5356.6|99
1590574200000|2020-05-27 10:10:00|5369.1|5359.1|5371.1|5361.1|5372.9|5362.9|5367.9|5357.9|95
1590574500000|2020-05-27 10:15:00|5370.9|5360.9|5367.1|5357.1|5373.1|5363.1|5366.4|5356.4|80
1590574800000|2020-05-27 10:20:00|5367.4|5357.4|5366.4|5356.4|5368.4|5358.4|5365.6|5355.6|94
1590575100000|2020-05-27 10:25:00|5365.4|5355.4|5365.9|5355.9|5367.4|5357.4|5364.1|5354.1|59
1590575400000|2020-05-27 10:30:00|5365.6|5355.6|5366.4|5356.4|5367.1|5357.1|5363.6|5353.6|88
1590575700000|2020-05-27 10:35:00|5366.6|5356.6|5363.6|5353.6|5367.6|5357.6|5362.1|5352.1|54
1590576000000|2020-05-27 10:40:00|5363.4|5353.4|5363.1|5353.1|5363.4|5353.4|5361.4|5351.4|54
1590576300000|2020-05-27 10:45:00|5363.4|5353.4|5362.1|5352.1|5365.9|5355.9|5360.6|5350.6|76
1590576600000|2020-05-27 10:50:00|5361.9|5351.9|5360.4|5350.4|5365.1|5355.1|5359.9|5349.9|57
1590576900000|2020-05-27 10:55:00|5360.1|5350.1|5362.1|5352.1|5362.6|5352.6|5359.1|5349.1|52
1590577200000|2020-05-27 11:00:00|5362.4|5352.4|5360.1|5350.1|5362.9|5352.9|5357.6|5347.6|111
1590577500000|2020-05-27 11:05:00|5360.4|5350.4|5363.1|5353.1|5364.9|5354.9|5360.4|5350.4|151
1590577800000|2020-05-27 11:10:00|5363.6|5353.6|5361.1|5351.1|5363.9|5353.9|5358.9|5348.9|93
1590578100000|2020-05-27 11:15:00|5360.9|5350.9|5353.9|5343.9|5360.9|5350.9|5353.1|5343.1|94
1590578400000|2020-05-27 11:20:00|5354.1|5344.1|5351.9|5341.9|5354.9|5344.9|5350.6|5340.6|135
1590578700000|2020-05-27 11:25:00|5350.9|5340.9|5351.9|5341.9|5355.6|5345.6|5350.4|5340.4|118
1590579000000|2020-05-27 11:30:00|5352.4|5342.4|5348.9|5338.9|5352.6|5342.6|5345.4|5335.4|277
1590579300000|2020-05-27 11:35:00|5348.6|5338.6|5353.4|5343.4|5354.1|5344.1|5348.6|5338.6|93
1590579600000|2020-05-27 11:40:00|5353.1|5343.1|5350.4|5340.4|5354.4|5344.4|5348.9|5338.9|82
1590579900000|2020-05-27 11:45:00|5350.6|5340.6|5348.1|5338.1|5351.1|5341.1|5346.9|5336.9|95
1590580200000|2020-05-27 11:50:00|5348.4|5338.4|5347.9|5337.9|5351.9|5341.9|5347.4|5337.4|54
1590580500000|2020-05-27 11:55:00|5347.1|5337.1|5348.6|5338.6|5348.6|5338.6|5344.4|5334.4|57
1590580800000|2020-05-27 12:00:00|5349.1|5339.1|5346.4|5336.4|5351.4|5341.4|5345.9|5335.9|114
1590581100000|2020-05-27 12:05:00|5346.6|5336.6|5344.4|5334.4|5346.6|5336.6|5340.4|5330.4|117
1590581400000|2020-05-27 12:10:00|5344.1|5334.1|5333.9|5323.9|5344.1|5334.1|5331.9|5321.9|108
1590581700000|2020-05-27 12:15:00|5334.1|5324.1|5332.6|5322.6|5339.4|5329.4|5331.4|5321.4|114
1590582000000|2020-05-27 12:20:00|5332.9|5322.9|5330.1|5320.1|5334.4|5324.4|5327.6|5317.6|80
1590582300000|2020-05-27 12:25:00|5330.6|5320.6|5330.9|5320.9|5331.6|5321.6|5327.6|5317.6|68
1590582600000|2020-05-27 12:30:00|5330.6|5320.6|5327.6|5317.6|5332.6|5322.6|5327.4|5317.4|50
1590582900000|2020-05-27 12:35:00|5328.1|5318.1|5328.6|5318.6|5328.9|5318.9|5323.9|5313.9|75
1590583200000|2020-05-27 12:40:00|5328.4|5318.4|5324.6|5314.6|5330.1|5320.1|5324.6|5314.6|86
1590583500000|2020-05-27 12:45:00|5325.4|5315.4|5319.6|5309.6|5326.1|5316.1|5319.4|5309.4|61
1590583800000|2020-05-27 12:50:00|5319.4|5309.4|5298.9|5288.9|5319.4|5309.4|5298.4|5288.4|226
1590584100000|2020-05-27 12:55:00|5298.6|5288.6|5299.4|5289.4|5302.6|5292.6|5295.9|5285.9|263
1590584400000|2020-05-27 13:00:00|5299.1|5289.1|5308.6|5298.6|5312.1|5302.1|5297.6|5287.6|357
1590584700000|2020-05-27 13:05:00|5308.4|5298.4|5301.9|5291.9|5314.9|5304.9|5301.4|5291.4|203
1590585000000|2020-05-27 13:10:00|5302.1|5292.1|5296.4|5286.4|5304.9|5294.9|5296.4|5286.4|202
1590585300000|2020-05-27 13:15:00|5296.9|5286.9|5305.1|5295.1|5308.6|5298.6|5296.1|5286.1|193
1590585600000|2020-05-27 13:20:00|5304.9|5294.9|5305.4|5295.4|5312.4|5302.4|5302.6|5292.6|195
1590585900000|2020-05-27 13:25:00|5305.1|5295.1|5306.1|5296.1|5308.4|5298.4|5303.4|5293.4|173
1590586200000|2020-05-27 13:30:00|5305.9|5295.9|5312.9|5302.9|5312.9|5302.9|5304.1|5294.1|301
1590586500000|2020-05-27 13:35:00|5313.1|5303.1|5309.9|5299.9|5314.6|5304.6|5307.6|5297.6|190
1590586800000|2020-05-27 13:40:00|5309.4|5299.4|5299.4|5289.4|5309.4|5299.4|5298.4|5288.4|212
1590587100000|2020-05-27 13:45:00|5299.1|5289.1|5292.1|5282.1|5299.6|5289.6|5290.6|5280.6|216
1590587400000|2020-05-27 13:50:00|5291.9|5281.9|5277.4|5267.4|5295.6|5285.6|5277.1|5267.1|283
1590587700000|2020-05-27 13:55:00|5276.9|5266.9|5267.6|5257.6|5279.4|5269.4|5267.4|5257.4|331
1590588000000|2020-05-27 14:00:00|5267.9|5257.9|5273.1|5263.1|5274.6|5264.6|5265.9|5255.9|288
1590588300000|2020-05-27 14:05:00|5273.4|5263.4|5270.9|5260.9|5274.1|5264.1|5268.4|5258.4|208
1590588600000|2020-05-27 14:10:00|5270.6|5260.6|5275.4|5265.4|5278.9|5268.9|5270.4|5260.4|223
1590588900000|2020-05-27 14:15:00|5275.6|5265.6|5285.4|5275.4|5287.4|5277.4|5275.6|5265.6|213
1590589200000|2020-05-27 14:20:00|5285.1|5275.1|5280.4|5270.4|5285.6|5275.6|5275.1|5265.1|205
1590589500000|2020-05-27 14:25:00|5279.9|5269.9|5280.6|5270.6|5281.9|5271.9|5278.4|5268.4|172
1590589800000|2020-05-27 14:30:00|5280.9|5270.9|5272.4|5262.4|5281.4|5271.4|5272.1|5262.1|324
1590590100000|2020-05-27 14:35:00|5272.1|5262.1|5271.4|5261.4|5274.9|5264.9|5270.1|5260.1|277
1590590400000|2020-05-27 14:40:00|5271.1|5261.1|5265.9|5255.9|5271.4|5261.4|5264.6|5254.6|262
1590590700000|2020-05-27 14:45:00|5266.1|5256.1|5256.1|5246.1|5266.9|5256.9|5251.9|5241.9|367
1590591000000|2020-05-27 14:50:00|5256.4|5246.4|5261.4|5251.4|5266.6|5256.6|5255.9|5245.9|298
1590591300000|2020-05-27 14:55:00|5261.6|5251.6|5263.4|5253.4|5264.1|5254.1|5257.9|5247.9|308
1590591600000|2020-05-27 15:00:00|5263.6|5253.6|5258.6|5248.6|5263.9|5253.9|5257.6|5247.6|212
1590591900000|2020-05-27 15:05:00|5258.4|5248.4|5263.9|5253.9|5264.1|5254.1|5256.1|5246.1|180
1590592200000|2020-05-27 15:10:00|5263.6|5253.6|5265.6|5255.6|5268.4|5258.4|5261.6|5251.6|206
1590592500000|2020-05-27 15:15:00|5265.4|5255.4|5266.4|5256.4|5267.6|5257.6|5262.6|5252.6|246
1590592800000|2020-05-27 15:20:00|5267.1|5257.1|5268.6|5258.6|5269.1|5259.1|5263.6|5253.6|123
1590593100000|2020-05-27 15:25:00|5268.4|5258.4|5268.1|5258.1|5268.9|5258.9|5266.1|5256.1|108
1590593400000|2020-05-27 15:30:00|5267.9|5257.9|5269.4|5259.4|5270.9|5260.9|5267.4|5257.4|108
1590593700000|2020-05-27 15:35:00|5269.6|5259.6|5261.1|5251.1|5269.9|5259.9|5256.4|5246.4|210
1590594000000|2020-05-27 15:40:00|5261.4|5251.4|5259.1|5249.1|5264.6|5254.6|5258.6|5248.6|164
1590594300000|2020-05-27 15:45:00|5258.9|5248.9|5269.6|5259.6|5270.6|5260.6|5258.1|5248.1|211
1590594600000|2020-05-27 15:50:00|5269.4|5259.4|5272.9|5262.9|5272.9|5262.9|5266.9|5256.9|95
1590594900000|2020-05-27 15:55:00|5272.6|5262.6|5282.1|5272.1|5283.9|5273.9|5272.4|5262.4|222
1590595200000|2020-05-27 16:00:00|5282.4|5272.4|5281.9|5271.9|5283.4|5273.4|5279.1|5269.1|116
1590595500000|2020-05-27 16:05:00|5282.1|5272.1|5290.1|5280.1|5291.6|5281.6|5280.6|5270.6|131
1590595800000|2020-05-27 16:10:00|5290.4|5280.4|5294.6|5284.6|5294.6|5284.6|5290.4|5280.4|102
1590596100000|2020-05-27 16:15:00|5294.9|5284.9|5297.1|5287.1|5300.9|5290.9|5294.1|5284.1|231
1590596400000|2020-05-27 16:20:00|5297.4|5287.4|5293.6|5283.6|5298.6|5288.6|5291.1|5281.1|101
1590596700000|2020-05-27 16:25:00|5293.9|5283.9|5291.9|5281.9|5294.1|5284.1|5290.6|5280.6|99
1590597000000|2020-05-27 16:30:00|5292.1|5282.1|5295.1|5285.1|5296.9|5286.9|5291.9|5281.9|108
1590597300000|2020-05-27 16:35:00|5294.4|5284.4|5297.9|5287.9|5299.1|5289.1|5292.6|5282.6|111
1590597600000|2020-05-27 16:40:00|5297.6|5287.6|5299.1|5289.1|5299.1|5289.1|5294.9|5284.9|96
1590597900000|2020-05-27 16:45:00|5298.9|5288.9|5298.9|5288.9|5306.1|5296.1|5298.9|5288.9|196
1590598200000|2020-05-27 16:50:00|5299.1|5289.1|5300.4|5290.4|5301.9|5291.9|5297.9|5287.9|138
1590598500000|2020-05-27 16:55:00|5300.1|5290.1|5296.8|5286.8|5300.4|5290.4|5295.8|5285.8|119
1590624000000|2020-05-28 00:00:00|5311.6|5301.6|5310.6|5300.6|5312.6|5302.6|5310.4|5300.4|28
1590624300000|2020-05-28 00:05:00|5310.9|5300.9|5315.6|5305.6|5318.6|5308.6|5310.9|5300.9|89
1590624600000|2020-05-28 00:10:00|5315.4|5305.4|5314.1|5304.1|5316.6|5306.6|5313.9|5303.9|36
1590624900000|2020-05-28 00:15:00|5313.9|5303.9|5313.4|5303.4|5314.1|5304.1|5312.4|5302.4|26
1590625200000|2020-05-28 00:20:00|5313.1|5303.1|5311.9|5301.9|5313.1|5303.1|5310.9|5300.9|19
1590625500000|2020-05-28 00:25:00|5312.1|5302.1|5312.1|5302.1|5312.1|5302.1|5310.1|5300.1|24
1590625800000|2020-05-28 00:30:00|5311.9|5301.9|5310.4|5300.4|5312.8|5302.8|5310.4|5300.4|26
1590626100000|2020-05-28 00:35:00|5310.6|5300.6|5311.9|5301.9|5312.8|5302.8|5310.6|5300.6|42
1590626400000|2020-05-28 00:40:00|5312.1|5302.1|5313.4|5303.4|5313.9|5303.9|5311.6|5301.6|53
1590626700000|2020-05-28 00:45:00|5313.1|5303.1|5313.9|5303.9|5313.9|5303.9|5312.1|5302.1|23
1590627000000|2020-05-28 00:50:00|5313.6|5303.6|5316.4|5306.4|5319.3|5309.3|5313.6|5303.6|86
1590627300000|2020-05-28 00:55:00|5316.9|5306.9|5312.4|5302.4|5316.9|5306.9|5312.1|5302.1|77
1590627600000|2020-05-28 01:00:00|5313.4|5303.4|5302.1|5292.1|5314.4|5304.4|5298.9|5288.9|191
1590627900000|2020-05-28 01:05:00|5302.4|5292.4|5313.9|5303.9|5318.9|5308.9|5302.1|5292.1|200
1590628200000|2020-05-28 01:10:00|5313.8|5303.8|5304.6|5294.6|5317.9|5307.9|5302.4|5292.4|207
1590628500000|2020-05-28 01:15:00|5304.9|5294.9|5303.1|5293.1|5306.1|5296.1|5300.6|5290.6|169
1590628800000|2020-05-28 01:20:00|5302.9|5292.9|5300.9|5290.9|5304.1|5294.1|5300.6|5290.6|128
1590629100000|2020-05-28 01:25:00|5301|5291|5306.6|5296.6|5306.6|5296.6|5298.9|5288.9|109
1590629400000|2020-05-28 01:30:00|5306.8|5296.8|5313.8|5303.8|5314.6|5304.6|5306.8|5296.8|151
1590629700000|2020-05-28 01:35:00|5313.9|5303.9|5315.1|5305.1|5318|5308|5312.6|5302.6|142
1590630000000|2020-05-28 01:40:00|5315.4|5305.4|5321.4|5311.4|5322.1|5312.1|5314.1|5304.1|165
1590630300000|2020-05-28 01:45:00|5321.6|5311.6|5328|5318|5328|5318|5320.3|5310.3|172
1590630600000|2020-05-28 01:50:00|5327.8|5317.8|5333.6|5323.6|5336.9|5326.9|5326.9|5316.9|217
1590630900000|2020-05-28 01:55:00|5333.9|5323.9|5328.9|5318.9|5334.4|5324.4|5326.4|5316.4|168
1590631200000|2020-05-28 02:00:00|5328.6|5318.6|5329.1|5319.1|5330.6|5320.6|5326.1|5316.1|190
1590631500000|2020-05-28 02:05:00|5328.9|5318.9|5329.1|5319.1|5330.9|5320.9|5326.4|5316.4|175
1590631800000|2020-05-28 02:10:00|5329|5319|5330.1|5320.1|5330.6|5320.6|5327.4|5317.4|184
1590632100000|2020-05-28 02:15:00|5329.9|5319.9|5330.1|5320.1|5330.6|5320.6|5327.3|5317.3|120
1590632400000|2020-05-28 02:20:00|5330.4|5320.4|5327.9|5317.9|5331.6|5321.6|5327.4|5317.4|117
1590632700000|2020-05-28 02:25:00|5327.6|5317.6|5325.9|5315.9|5328.1|5318.1|5323.9|5313.9|94
1590633000000|2020-05-28 02:30:00|5325.6|5315.6|5321.6|5311.6|5326.1|5316.1|5321.1|5311.1|130
1590633300000|2020-05-28 02:35:00|5321.9|5311.9|5319.3|5309.3|5323.4|5313.4|5318.9|5308.9|101
1590633600000|2020-05-28 02:40:00|5319.6|5309.6|5321.6|5311.6|5321.6|5311.6|5318.3|5308.3|100
1590633900000|2020-05-28 02:45:00|5321.4|5311.4|5321.4|5311.4|5324.4|5314.4|5319.6|5309.6|100
1590634200000|2020-05-28 02:50:00|5321.6|5311.6|5323.6|5313.6|5324.9|5314.9|5321.1|5311.1|111
1590634500000|2020-05-28 02:55:00|5323.4|5313.4|5322.4|5312.4|5327.1|5317.1|5321.8|5311.8|106
1590634800000|2020-05-28 03:00:00|5322.5|5312.5|5318.9|5308.9|5322.9|5312.9|5318.9|5308.9|64
1590635100000|2020-05-28 03:05:00|5318.6|5308.6|5319.9|5309.9|5319.9|5309.9|5317.4|5307.4|51
1590635400000|2020-05-28 03:10:00|5320|5310|5317.4|5307.4|5320.1|5310.1|5316.6|5306.6|61
1590635700000|2020-05-28 03:15:00|5317.6|5307.6|5320.1|5310.1|5320.6|5310.6|5316.1|5306.1|79
1590636000000|2020-05-28 03:20:00|5319.9|5309.9|5318.1|5308.1|5321.6|5311.6|5317.4|5307.4|107
1590636300000|2020-05-28 03:25:00|5317.9|5307.9|5318.6|5308.6|5320|5310|5317.4|5307.4|70
1590636600000|2020-05-28 03:30:00|5318.4|5308.4|5311.6|5301.6|5318.9|5308.9|5311.4|5301.4|66
1590636900000|2020-05-28 03:35:00|5311.4|5301.4|5311.5|5301.5|5314.1|5304.1|5309.4|5299.4|120
1590637200000|2020-05-28 03:40:00|5311.3|5301.3|5313.1|5303.1|5313.9|5303.9|5310.4|5300.4|96
1590637500000|2020-05-28 03:45:00|5313.4|5303.4|5311.1|5301.1|5313.6|5303.6|5310.8|5300.8|75
1590637800000|2020-05-28 03:50:00|5311.4|5301.4|5309.1|5299.1|5312.1|5302.1|5307.9|5297.9|62
1590638100000|2020-05-28 03:55:00|5308.9|5298.9|5304|5294|5309.1|5299.1|5301.4|5291.4|108
1590638400000|2020-05-28 04:00:00|5304.6|5294.6|5301.6|5291.6|5304.6|5294.6|5301.6|5291.6|32
1590638700000|2020-05-28 04:05:00|5301.9|5291.9|5307.6|5297.6|5307.6|5297.6|5301.9|5291.9|69
1590639000000|2020-05-28 04:10:00|5307.8|5297.8|5306.1|5296.1|5308.1|5298.1|5305.4|5295.4|56
1590639300000|2020-05-28 04:15:00|5306.4|5296.4|5305.6|5295.6|5307.8|5297.8|5305.6|5295.6|51
1590639600000|2020-05-28 04:20:00|5305.4|5295.4|5304.3|5294.3|5306.4|5296.4|5302.1|5292.1|71
1590639900000|2020-05-28 04:25:00|5303.9|5293.9|5303.1|5293.1|5304.1|5294.1|5303.1|5293.1|12
1590640200000|2020-05-28 04:30:00|5303.6|5293.6|5307.1|5297.1|5307.5|5297.5|5301.9|5291.9|67
1590640500000|2020-05-28 04:35:00|5307.4|5297.4|5308.6|5298.6|5308.9|5298.9|5305.6|5295.6|34
1590640800000|2020-05-28 04:40:00|5308.4|5298.4|5310.4|5300.4|5310.6|5300.6|5306.9|5296.9|75
1590641100000|2020-05-28 04:45:00|5310.1|5300.1|5307.9|5297.9|5310.3|5300.3|5307.6|5297.6|40
1590641400000|2020-05-28 04:50:00|5308.4|5298.4|5306.9|5296.9|5309.9|5299.9|5306.9|5296.9|40
1590641700000|2020-05-28 04:55:00|5307.1|5297.1|5306|5296|5307.9|5297.9|5304.8|5294.8|17
1590642000000|2020-05-28 05:00:00|5305.9|5295.9|5309.6|5299.6|5310|5300|5298.9|5288.9|161
1590642300000|2020-05-28 05:05:00|5309.4|5299.4|5309.1|5299.1|5311.4|5301.4|5308.6|5298.6|98
1590642600000|2020-05-28 05:10:00|5309.6|5299.6|5311.4|5301.4|5313.6|5303.6|5308.9|5298.9|109
1590642900000|2020-05-28 05:15:00|5310.9|5300.9|5311.5|5301.5|5312.5|5302.5|5310.1|5300.1|93
1590643200000|2020-05-28 05:20:00|5311.6|5301.6|5313.6|5303.6|5314.6|5304.6|5309.9|5299.9|90
1590643500000|2020-05-28 05:25:00|5313.4|5303.4|5315.6|5305.6|5315.6|5305.6|5313.1|5303.1|62
1590643800000|2020-05-28 05:30:00|5315.9|5305.9|5321.4|5311.4|5321.6|5311.6|5315.6|5305.6|221
1590644100000|2020-05-28 05:35:00|5321.1|5311.1|5321.8|5311.8|5323.6|5313.6|5319.4|5309.4|126
1590644400000|2020-05-28 05:40:00|5321.6|5311.6|5315.9|5305.9|5325|5315|5315.9|5305.9|167
1590644700000|2020-05-28 05:45:00|5316|5306|5319.9|5309.9|5321.4|5311.4|5316|5306|137
1590645000000|2020-05-28 05:50:00|5319.6|5309.6|5320.1|5310.1|5322.5|5312.5|5317.1|5307.1|141
1590645300000|2020-05-28 05:55:00|5320.4|5310.4|5325.5|5315.5|5325.5|5315.5|5320.1|5310.1|116
1590645600000|2020-05-28 06:00:00|5325.6|5315.6|5328.1|5318.1|5330.6|5320.6|5321.4|5311.4|166
1590645900000|2020-05-28 06:05:00|5327.9|5317.9|5333.4|5323.4|5334.4|5324.4|5327.1|5317.1|138
1590646200000|2020-05-28 06:10:00|5333.6|5323.6|5331.6|5321.6|5334.1|5324.1|5329.6|5319.6|135
1590646500000|2020-05-28 06:15:00|5331.9|5321.9|5327.6|5317.6|5332.6|5322.6|5327.4|5317.4|104
1590646800000|2020-05-28 06:20:00|5327.9|5317.9|5330.4|5320.4|5330.6|5320.6|5327.9|5317.9|84
1590647100000|2020-05-28 06:25:00|5330.6|5320.6|5326.4|5316.4|5330.6|5320.6|5326.4|5316.4|71
1590647400000|2020-05-28 06:30:00|5325.4|5315.4|5326.1|5316.1|5329.9|5319.9|5324.1|5314.1|98
1590647700000|2020-05-28 06:35:00|5325.5|5315.5|5322.3|5312.3|5325.5|5315.5|5318.5|5308.5|123
1590648000000|2020-05-28 06:40:00|5322|5312|5315.6|5305.6|5322|5312|5315.6|5305.6|140
1590648300000|2020-05-28 06:45:00|5315.4|5305.4|5309.6|5299.6|5316.1|5306.1|5309.4|5299.4|173
1590648600000|2020-05-28 06:50:00|5309.9|5299.9|5316.6|5306.6|5318.1|5308.1|5309.1|5299.1|111
1590648900000|2020-05-28 06:55:00|5316.4|5306.4|5321.4|5311.4|5321.6|5311.6|5314.9|5304.9|108
1590649200000|2020-05-28 07:00:00|5321.1|5311.1|5323.1|5313.1|5328.1|5318.1|5319.4|5309.4|145
1590649500000|2020-05-28 07:05:00|5323.4|5313.4|5323.9|5313.9|5326.4|5316.4|5321.4|5311.4|136
1590649800000|2020-05-28 07:10:00|5324.1|5314.1|5323.6|5313.6|5324.6|5314.6|5316.4|5306.4|159
1590650100000|2020-05-28 07:15:00|5323.9|5313.9|5316.6|5306.6|5326.1|5316.1|5308.9|5298.9|178
1590650400000|2020-05-28 07:20:00|5317.1|5307.1|5321.6|5311.6|5327.4|5317.4|5310.9|5300.9|198
1590650700000|2020-05-28 07:25:00|5321.4|5311.4|5323.4|5313.4|5324.4|5314.4|5317.4|5307.4|137
1590651000000|2020-05-28 07:30:00|5323.1|5313.1|5322.9|5312.9|5326.6|5316.6|5320.6|5310.6|113
1590651300000|2020-05-28 07:35:00|5322.6|5312.6|5326.9|5316.9|5327.1|5317.1|5320.9|5310.9|103
1590651600000|2020-05-28 07:40:00|5326.4|5316.4|5324.9|5314.9|5327.6|5317.6|5324.1|5314.1|112
1590651900000|2020-05-28 07:45:00|5324.6|5314.6|5321.9|5311.9|5325.1|5315.1|5320.6|5310.6|150
1590652200000|2020-05-28 07:50:00|5322.1|5312.1|5319.6|5309.6|5324.4|5314.4|5317.1|5307.1|138
1590652500000|2020-05-28 07:55:00|5319.9|5309.9|5316.6|5306.6|5323.1|5313.1|5316.6|5306.6|64
1590652800000|2020-05-28 08:00:00|5316.9|5306.9|5328.9|5318.9|5333.1|5323.1|5316.9|5306.9|149
1590653100000|2020-05-28 08:05:00|5329.1|5319.1|5323.9|5313.9|5329.6|5319.6|5323.6|5313.6|79
1590653400000|2020-05-28 08:10:00|5323.6|5313.6|5325.6|5315.6|5326.1|5316.1|5320.6|5310.6|80
1590653700000|2020-05-28 08:15:00|5325.9|5315.9|5323.6|5313.6|5326.9|5316.9|5323.1|5313.1|72
1590654000000|2020-05-28 08:20:00|5323.9|5313.9|5320.4|5310.4|5324.1|5314.1|5318.6|5308.6|141
1590654300000|2020-05-28 08:25:00|5320.6|5310.6|5319.4|5309.4|5320.6|5310.6|5317.6|5307.6|101
1590654600000|2020-05-28 08:30:00|5319.6|5309.6|5317.9|5307.9|5319.6|5309.6|5316.6|5306.6|56
1590654900000|2020-05-28 08:35:00|5317.6|5307.6|5318.6|5308.6|5319.6|5309.6|5316.9|5306.9|57
1590655200000|2020-05-28 08:40:00|5318.9|5308.9|5319.6|5309.6|5321.1|5311.1|5317.1|5307.1|62
1590655500000|2020-05-28 08:45:00|5319.9|5309.9|5316.9|5306.9|5320.6|5310.6|5316.9|5306.9|79
1590655800000|2020-05-28 08:50:00|5316.6|5306.6|5317.4|5307.4|5318.4|5308.4|5315.6|5305.6|103
1590656100000|2020-05-28 08:55:00|5317.1|5307.1|5319.4|5309.4|5319.6|5309.6|5315.9|5305.9|75
1590656400000|2020-05-28 09:00:00|5319.6|5309.6|5319.1|5309.1|5319.6|5309.6|5316.6|5306.6|78
1590656700000|2020-05-28 09:05:00|5319.4|5309.4|5317.4|5307.4|5321.1|5311.1|5315.6|5305.6|84
1590657000000|2020-05-28 09:10:00|5317.6|5307.6|5320.9|5310.9|5321.1|5311.1|5317.6|5307.6|93
1590657300000|2020-05-28 09:15:00|5321.1|5311.1|5321.9|5311.9|5323.9|5313.9|5320.6|5310.6|126
1590657600000|2020-05-28 09:20:00|5322.1|5312.1|5323.4|5313.4|5323.6|5313.6|5319.6|5309.6|102
1590657900000|2020-05-28 09:25:00|5323.6|5313.6|5322.1|5312.1|5324.6|5314.6|5322.1|5312.1|76
1590658200000|2020-05-28 09:30:00|5322.4|5312.4|5319.9|5309.9|5326.4|5316.4|5319.6|5309.6|136
1590658500000|2020-05-28 09:35:00|5319.6|5309.6|5318.6|5308.6|5322.1|5312.1|5317.9|5307.9|102
1590658800000|2020-05-28 09:40:00|5318.4|5308.4|5316.1|5306.1|5318.9|5308.9|5316.1|5306.1|88
1590659100000|2020-05-28 09:45:00|5315.9|5305.9|5318.4|5308.4|5319.9|5309.9|5315.9|5305.9|76
1590659400000|2020-05-28 09:50:00|5318.6|5308.6|5315.1|5305.1|5319.1|5309.1|5309.1|5299.1|159
1590659700000|2020-05-28 09:55:00|5315.4|5305.4|5315.9|5305.9|5317.4|5307.4|5314.6|5304.6|71
1590660000000|2020-05-28 10:00:00|5315.4|5305.4|5314.1|5304.1|5319.4|5309.4|5313.9|5303.9|99
1590660300000|2020-05-28 10:05:00|5313.9|5303.9|5318.1|5308.1|5318.1|5308.1|5312.4|5302.4|112
1590660600000|2020-05-28 10:10:00|5317.9|5307.9|5316.4|5306.4|5318.6|5308.6|5313.9|5303.9|99
1590660900000|2020-05-28 10:15:00|5316.6|5306.6|5310.9|5300.9|5318.4|5308.4|5308.9|5298.9|80
1590661200000|2020-05-28 10:20:00|5310.6|5300.6|5314.9|5304.9|5315.4|5305.4|5308.4|5298.4|90
1590661500000|2020-05-28 10:25:00|5314.6|5304.6|5314.4|5304.4|5316.1|5306.1|5310.9|5300.9|82
1590661800000|2020-05-28 10:30:00|5314.6|5304.6|5314.4|5304.4|5316.4|5306.4|5314.4|5304.4|74
1590662100000|2020-05-28 10:35:00|5314.6|5304.6|5316.1|5306.1|5317.3|5307.3|5314.1|5304.1|49
1590662400000|2020-05-28 10:40:00|5316.4|5306.4|5314.6|5304.6|5316.4|5306.4|5312.6|5302.6|82
1590662700000|2020-05-28 10:45:00|5314.9|5304.9|5316.4|5306.4|5318.1|5308.1|5314.6|5304.6|98
1590663000000|2020-05-28 10:50:00|5316.1|5306.1|5316.4|5306.4|5317.1|5307.1|5314.4|5304.4|93
1590663300000|2020-05-28 10:55:00|5316.1|5306.1|5313.9|5303.9|5316.6|5306.6|5313.1|5303.1|95
1590663600000|2020-05-28 11:00:00|5314.1|5304.1|5314.9|5304.9|5315.9|5305.9|5311.9|5301.9|166
1590663900000|2020-05-28 11:05:00|5314.6|5304.6|5315.1|5305.1|5319.9|5309.9|5313.9|5303.9|119
1590664200000|2020-05-28 11:10:00|5315.4|5305.4|5313.1|5303.1|5315.6|5305.6|5312.1|5302.1|84
1590664500000|2020-05-28 11:15:00|5313.4|5303.4|5310.4|5300.4|5314.1|5304.1|5309.9|5299.9|104
1590664800000|2020-05-28 11:20:00|5310.6|5300.6|5312.6|5302.6|5313.1|5303.1|5309.9|5299.9|61
1590665100000|2020-05-28 11:25:00|5312.9|5302.9|5313.4|5303.4|5313.9|5303.9|5311.6|5301.6|59
1590665400000|2020-05-28 11:30:00|5313.6|5303.6|5314.4|5304.4|5316.1|5306.1|5307.4|5297.4|236
1590665700000|2020-05-28 11:35:00|5314.9|5304.9|5317.4|5307.4|5318.9|5308.9|5314.9|5304.9|105
1590666000000|2020-05-28 11:40:00|5317.1|5307.1|5319.4|5309.4|5320.9|5310.9|5316.1|5306.1|81
1590666300000|2020-05-28 11:45:00|5319.6|5309.6|5316.4|5306.4|5319.9|5309.9|5314.9|5304.9|89
1590666600000|2020-05-28 11:50:00|5316.1|5306.1|5315.1|5305.1|5317.9|5307.9|5314.9|5304.9|78
1590666900000|2020-05-28 11:55:00|5315.4|5305.4|5310.6|5300.6|5315.4|5305.4|5309.9|5299.9|81
1590667200000|2020-05-28 12:00:00|5310.9|5300.9|5307.9|5297.9|5311.9|5301.9|5307.6|5297.6|103
1590667500000|2020-05-28 12:05:00|5307.6|5297.6|5312.9|5302.9|5314.6|5304.6|5305.9|5295.9|110
1590667800000|2020-05-28 12:10:00|5313.1|5303.1|5319.6|5309.6|5319.6|5309.6|5310.6|5300.6|119
1590668100000|2020-05-28 12:15:00|5319.4|5309.4|5319.1|5309.1|5320.6|5310.6|5317.1|5307.1|98
1590668400000|2020-05-28 12:20:00|5319.4|5309.4|5321.9|5311.9|5321.9|5311.9|5317.9|5307.9|92
1590668700000|2020-05-28 12:25:00|5321.6|5311.6|5319.9|5309.9|5322.1|5312.1|5316.4|5306.4|55
1590669000000|2020-05-28 12:30:00|5320.1|5310.1|5316.6|5306.6|5320.1|5310.1|5309.1|5299.1|174
1590669300000|2020-05-28 12:35:00|5316.9|5306.9|5323.9|5313.9|5323.9|5313.9|5316.1|5306.1|114
1590669600000|2020-05-28 12:40:00|5324.1|5314.1|5320.4|5310.4|5325.9|5315.9|5319.1|5309.1|131
1590669900000|2020-05-28 12:45:00|5319.9|5309.9|5324.6|5314.6|5326.6|5316.6|5319.1|5309.1|109
1590670200000|2020-05-28 12:50:00|5324.9|5314.9|5326.6|5316.6|5327.1|5317.1|5324.1|5314.1|87
1590670500000|2020-05-28 12:55:00|5327.1|5317.1|5326.4|5316.4|5334.9|5324.9|5326.4|5316.4|139
1590670800000|2020-05-28 13:00:00|5325.9|5315.9|5329.9|5319.9|5330.4|5320.4|5319.6|5309.6|220
1590671100000|2020-05-28 13:05:00|5329.6|5319.6|5331.6|5321.6|5332.6|5322.6|5319.1|5309.1|205
1590671400000|2020-05-28 13:10:00|5331.9|5321.9|5337.6|5327.6|5338.9|5328.9|5331.4|5321.4|191
1590671700000|2020-05-28 13:15:00|5337.4|5327.4|5339.4|5329.4|5342.6|5332.6|5336.9|5326.9|152
1590672000000|2020-05-28 13:20:00|5339.6|5329.6|5337.6|5327.6|5341.9|5331.9|5335.9|5325.9|189
1590672300000|2020-05-28 13:25:00|5337.9|5327.9|5343.4|5333.4|5344.4|5334.4|5335.4|5325.4|165
1590672600000|2020-05-28 13:30:00|5343.1|5333.1|5331.4|5321.4|5343.6|5333.6|5328.6|5318.6|230
1590672900000|2020-05-28 13:35:00|5331.1|5321.1|5325.6|5315.6|5334.6|5324.6|5323.4|5313.4|244
1590673200000|2020-05-28 13:40:00|5325.4|5315.4|5327.6|5317.6|5329.4|5319.4|5324.1|5314.1|236
1590673500000|2020-05-28 13:45:00|5327.4|5317.4|5326.4|5316.4|5329.9|5319.9|5325.6|5315.6|149
1590673800000|2020-05-28 13:50:00|5326.1|5316.1|5326.9|5316.9|5332.4|5322.4|5325.6|5315.6|166
1590674100000|2020-05-28 13:55:00|5326.6|5316.6|5326.4|5316.4|5327.6|5317.6|5324.4|5314.4|138
1590674400000|2020-05-28 14:00:00|5325.9|5315.9|5322.6|5312.6|5326.4|5316.4|5317.4|5307.4|226
1590674700000|2020-05-28 14:05:00|5322.9|5312.9|5323.1|5313.1|5329.9|5319.9|5321.6|5311.6|169
1590675000000|2020-05-28 14:10:00|5323.4|5313.4|5327.6|5317.6|5329.9|5319.9|5322.9|5312.9|127
1590675300000|2020-05-28 14:15:00|5327.9|5317.9|5321.4|5311.4|5328.1|5318.1|5319.1|5309.1|139
1590675600000|2020-05-28 14:20:00|5321.6|5311.6|5328.9|5318.9|5328.9|5318.9|5321.6|5311.6|113
1590675900000|2020-05-28 14:25:00|5329.1|5319.1|5332.4|5322.4|5334.6|5324.6|5327.1|5317.1|134
1590676200000|2020-05-28 14:30:00|5332.6|5322.6|5332.6|5322.6|5333.9|5323.9|5330.1|5320.1|141
1590676500000|2020-05-28 14:35:00|5332.4|5322.4|5334.4|5324.4|5335.6|5325.6|5330.9|5320.9|128
1590676800000|2020-05-28 14:40:00|5334.6|5324.6|5333.4|5323.4|5336.6|5326.6|5331.1|5321.1|141
1590677100000|2020-05-28 14:45:00|5333.1|5323.1|5339.6|5329.6|5339.9|5329.9|5332.6|5322.6|179
1590677400000|2020-05-28 14:50:00|5340.1|5330.1|5337.4|5327.4|5341.6|5331.6|5337.1|5327.1|91
1590677700000|2020-05-28 14:55:00|5337.1|5327.1|5341.4|5331.4|5341.4|5331.4|5337.1|5327.1|105
1590678000000|2020-05-28 15:00:00|5341.1|5331.1|5333.9|5323.9|5341.1|5331.1|5331.6|5321.6|233
1590678300000|2020-05-28 15:05:00|5334.1|5324.1|5332.4|5322.4|5338.9|5328.9|5332.1|5322.1|195
1590678600000|2020-05-28 15:10:00|5332.1|5322.1|5334.1|5324.1|5335.6|5325.6|5331.6|5321.6|93
1590678900000|2020-05-28 15:15:00|5334.4|5324.4|5333.4|5323.4|5335.9|5325.9|5332.1|5322.1|97
1590679200000|2020-05-28 15:20:00|5333.1|5323.1|5333.6|5323.6|5334.1|5324.1|5329.4|5319.4|123
1590679500000|2020-05-28 15:25:00|5333.4|5323.4|5333.9|5323.9|5333.9|5323.9|5331.4|5321.4|123
1590679800000|2020-05-28 15:30:00|5334.1|5324.1|5331.4|5321.4|5334.9|5324.9|5331.1|5321.1|70
1590680100000|2020-05-28 15:35:00|5331.1|5321.1|5330.6|5320.6|5333.1|5323.1|5330.6|5320.6|111
1590680400000|2020-05-28 15:40:00|5330.4|5320.4|5331.1|5321.1|5333.4|5323.4|5328.4|5318.4|134
1590680700000|2020-05-28 15:45:00|5331.4|5321.4|5339.9|5329.9|5340.6|5330.6|5331.4|5321.4|157
1590681000000|2020-05-28 15:50:00|5339.6|5329.6|5340.4|5330.4|5340.6|5330.6|5337.6|5327.6|78
1590681300000|2020-05-28 15:55:00|5340.6|5330.6|5351.4|5341.4|5351.6|5341.6|5340.1|5330.1|118
1590681600000|2020-05-28 16:00:00|5351.1|5341.1|5351.4|5341.4|5352.4|5342.4|5349.4|5339.4|144
1590681900000|2020-05-28 16:05:00|5351.6|5341.6|5348.6|5338.6|5356.4|5346.4|5347.9|5337.9|115
1590682200000|2020-05-28 16:10:00|5348.9|5338.9|5354.6|5344.6|5356.1|5346.1|5348.1|5338.1|151
1590682500000|2020-05-28 16:15:00|5354.9|5344.9|5353.1|5343.1|5355.4|5345.4|5352|5342|145
1590682800000|2020-05-28 16:20:00|5353.4|5343.4|5356.6|5346.6|5356.6|5346.6|5352.9|5342.9|122
1590683100000|2020-05-28 16:25:00|5356.9|5346.9|5362.6|5352.6|5363.4|5353.4|5356.9|5346.9|182
1590683400000|2020-05-28 16:30:00|5362.9|5352.9|5360.9|5350.9|5362.9|5352.9|5358.9|5348.9|101
1590683700000|2020-05-28 16:35:00|5360.6|5350.6|5363.1|5353.1|5365.9|5355.9|5360.6|5350.6|118
1590684000000|2020-05-28 16:40:00|5363.4|5353.4|5366.9|5356.9|5366.9|5356.9|5362.4|5352.4|100
1590684300000|2020-05-28 16:45:00|5366.6|5356.6|5367.4|5357.4|5367.6|5357.6|5361.6|5351.6|97
1590684600000|2020-05-28 16:50:00|5367.6|5357.6|5367.9|5357.9|5369.4|5359.4|5366.1|5356.1|120
1590684900000|2020-05-28 16:55:00|5368.1|5358.1|5364.1|5354.1|5369|5359|5363.8|5353.8|139
1590710400000|2020-05-29 00:00:00|5353.5|5343.5|5353.6|5343.6|5353.6|5343.6|5352.1|5342.1|10
1590710700000|2020-05-29 00:05:00|5353.8|5343.8|5352.4|5342.4|5353.9|5343.9|5352.4|5342.4|36
1590711000000|2020-05-29 00:10:00|5351.9|5341.9|5347.9|5337.9|5352.4|5342.4|5347.9|5337.9|40
1590711300000|2020-05-29 00:15:00|5348.3|5338.3|5349.4|5339.4|5349.4|5339.4|5346.9|5336.9|57
1590711600000|2020-05-29 00:20:00|5349.6|5339.6|5348.9|5338.9|5351.6|5341.6|5348.6|5338.6|42
1590711900000|2020-05-29 00:25:00|5349.4|5339.4|5356.1|5346.1|5356.1|5346.1|5349.4|5339.4|47
1590712200000|2020-05-29 00:30:00|5356.4|5346.4|5353.1|5343.1|5357.4|5347.4|5353.1|5343.1|53
1590712500000|2020-05-29 00:35:00|5353.3|5343.3|5352.6|5342.6|5354.4|5344.4|5352.3|5342.3|18
1590712800000|2020-05-29 00:40:00|5352.9|5342.9|5352.1|5342.1|5355.9|5345.9|5352.1|5342.1|26
1590713100000|2020-05-29 00:45:00|5352.4|5342.4|5352.9|5342.9|5354.9|5344.9|5351.9|5341.9|52
1590713400000|2020-05-29 00:50:00|5352.6|5342.6|5348.8|5338.8|5352.6|5342.6|5348.8|5338.8|39
1590713700000|2020-05-29 00:55:00|5348.9|5338.9|5343.3|5333.3|5349.1|5339.1|5341.6|5331.6|179
1590714000000|2020-05-29 01:00:00|5343|5333|5336.4|5326.4|5343|5333|5334.4|5324.4|264
1590714300000|2020-05-29 01:05:00|5336.1|5326.1|5337.3|5327.3|5338.4|5328.4|5335.1|5325.1|114
1590714600000|2020-05-29 01:10:00|5337|5327|5329.6|5319.6|5338.4|5328.4|5327.9|5317.9|128
1590714900000|2020-05-29 01:15:00|5329.4|5319.4|5327.9|5317.9|5331.4|5321.4|5323.6|5313.6|211
1590715200000|2020-05-29 01:20:00|5328.4|5318.4|5334.4|5324.4|5334.4|5324.4|5328.3|5318.3|121
1590715500000|2020-05-29 01:25:00|5335|5325|5334.4|5324.4|5336.9|5326.9|5333.9|5323.9|95
1590715800000|2020-05-29 01:30:00|5334.6|5324.6|5337.1|5327.1|5339.6|5329.6|5332.9|5322.9|122
1590716100000|2020-05-29 01:35:00|5336.9|5326.9|5342.6|5332.6|5343.9|5333.9|5336.9|5326.9|135
1590716400000|2020-05-29 01:40:00|5342.9|5332.9|5342.1|5332.1|5344.3|5334.3|5340.6|5330.6|69
1590716700000|2020-05-29 01:45:00|5342.4|5332.4|5348.6|5338.6|5353.4|5343.4|5342.4|5332.4|113
1590717000000|2020-05-29 01:50:00|5348.9|5338.9|5347.6|5337.6|5352.1|5342.1|5347.4|5337.4|97
1590717300000|2020-05-29 01:55:00|5347.9|5337.9|5347.4|5337.4|5348.9|5338.9|5345.9|5335.9|89
1590717600000|2020-05-29 02:00:00|5347.6|5337.6|5346.1|5336.1|5351.4|5341.4|5345.6|5335.6|153
1590717900000|2020-05-29 02:05:00|5345.9|5335.9|5347.4|5337.4|5348.1|5338.1|5344.9|5334.9|126
1590718200000|2020-05-29 02:10:00|5347.6|5337.6|5343.4|5333.4|5348.1|5338.1|5343.1|5333.1|94
1590718500000|2020-05-29 02:15:00|5343|5333|5343.6|5333.6|5345.9|5335.9|5338.6|5328.6|106
1590718800000|2020-05-29 02:20:00|5343.4|5333.4|5344.6|5334.6|5345.9|5335.9|5342.9|5332.9|82
1590719100000|2020-05-29 02:25:00|5343.9|5333.9|5345.4|5335.4|5346.4|5336.4|5343.6|5333.6|83
1590719400000|2020-05-29 02:30:00|5345.6|5335.6|5347.4|5337.4|5351.4|5341.4|5345.6|5335.6|135
1590719700000|2020-05-29 02:35:00|5347.5|5337.5|5348.9|5338.9|5349.9|5339.9|5346.6|5336.6|128
1590720000000|2020-05-29 02:40:00|5348.6|5338.6|5352.9|5342.9|5353.4|5343.4|5348.1|5338.1|108
1590720300000|2020-05-29 02:45:00|5353.1|5343.1|5349.9|5339.9|5353.5|5343.5|5348.1|5338.1|92
1590720600000|2020-05-29 02:50:00|5350.1|5340.1|5352.9|5342.9|5353.3|5343.3|5349.4|5339.4|92
1590720900000|2020-05-29 02:55:00|5353.3|5343.3|5353.1|5343.1|5353.6|5343.6|5350.4|5340.4|78
1590721200000|2020-05-29 03:00:00|5353.3|5343.3|5350.4|5340.4|5354.1|5344.1|5349.6|5339.6|92
1590721500000|2020-05-29 03:05:00|5350.1|5340.1|5346.6|5336.6|5350.1|5340.1|5346.1|5336.1|72
1590721800000|2020-05-29 03:10:00|5346.9|5336.9|5347.9|5337.9|5348.6|5338.6|5346.3|5336.3|66
1590722100000|2020-05-29 03:15:00|5347.6|5337.6|5347.1|5337.1|5348.4|5338.4|5345.9|5335.9|89
1590722400000|2020-05-29 03:20:00|5346.8|5336.8|5348.6|5338.6|5349.1|5339.1|5346.3|5336.3|68
1590722700000|2020-05-29 03:25:00|5348.4|5338.4|5347.4|5337.4|5348.6|5338.6|5345.4|5335.4|78
1590723000000|2020-05-29 03:30:00|5347.6|5337.6|5347.1|5337.1|5348.1|5338.1|5345.9|5335.9|55
1590723300000|2020-05-29 03:35:00|5346.9|5336.9|5346.6|5336.6|5347.9|5337.9|5346.6|5336.6|31
1590723600000|2020-05-29 03:40:00|5346.9|5336.9|5345.9|5335.9|5346.9|5336.9|5345.6|5335.6|15
1590723900000|2020-05-29 03:45:00|5345.6|5335.6|5344.9|5334.9|5345.9|5335.9|5343.5|5333.5|28
1590724200000|2020-05-29 03:50:00|5344.6|5334.6|5345.6|5335.6|5345.6|5335.6|5344.1|5334.1|22
1590724500000|2020-05-29 03:55:00|5345.4|5335.4|5345.3|5335.3|5346.1|5336.1|5344.9|5334.9|46
1590724800000|2020-05-29 04:00:00|5345.4|5335.4|5346.4|5336.4|5346.6|5336.6|5345.4|5335.4|23
1590725100000|2020-05-29 04:05:00|5346.6|5336.6|5349.4|5339.4|5349.4|5339.4|5346.6|5336.6|22
1590725400000|2020-05-29 04:10:00|5349.3|5339.3|5348.6|5338.6|5350.1|5340.1|5347.9|5337.9|23
1590725700000|2020-05-29 04:15:00|5348.4|5338.4|5347.9|5337.9|5348.4|5338.4|5346.4|5336.4|29
1590726000000|2020-05-29 04:20:00|5348.3|5338.3|5348.4|5338.4|5348.4|5338.4|5347.4|5337.4|21
1590726300000|2020-05-29 04:25:00|5348.1|5338.1|5346.4|5336.4|5348.6|5338.6|5346.4|5336.4|25
1590726600000|2020-05-29 04:30:00|5346.1|5336.1|5347.4|5337.4|5348.4|5338.4|5345.5|5335.5|47
1590726900000|2020-05-29 04:35:00|5347.1|5337.1|5348|5338|5348.1|5338.1|5346.6|5336.6|30
1590727200000|2020-05-29 04:40:00|5347.9|5337.9|5347.4|5337.4|5347.9|5337.9|5347|5337|13
1590727500000|2020-05-29 04:45:00|5347.5|5337.5|5349.9|5339.9|5349.9|5339.9|5347.4|5337.4|29
1590727800000|2020-05-29 04:50:00|5349.6|5339.6|5349.9|5339.9|5351.4|5341.4|5348.9|5338.9|35
1590728100000|2020-05-29 04:55:00|5349.6|5339.6|5352.5|5342.5|5352.6|5342.6|5349.6|5339.6|28
1590728400000|2020-05-29 05:00:00|5352.6|5342.6|5351.1|5341.1|5353.1|5343.1|5350.9|5340.9|56
1590728700000|2020-05-29 05:05:00|5351|5341|5353.6|5343.6|5353.6|5343.6|5351|5341|50
1590729000000|2020-05-29 05:10:00|5353.4|5343.4|5353.1|5343.1|5353.6|5343.6|5352.6|5342.6|38
1590729300000|2020-05-29 05:15:00|5353|5343|5352.1|5342.1|5353|5343|5351.4|5341.4|49
1590729600000|2020-05-29 05:20:00|5351.6|5341.6|5352.4|5342.4|5353.6|5343.6|5351.6|5341.6|52
1590729900000|2020-05-29 05:25:00|5352.6|5342.6|5352.4|5342.4|5352.9|5342.9|5351.4|5341.4|68
1590730200000|2020-05-29 05:30:00|5352.1|5342.1|5362.9|5352.9|5366.6|5356.6|5351.4|5341.4|212
1590730500000|2020-05-29 05:35:00|5362.6|5352.6|5362.9|5352.9|5362.9|5352.9|5357.6|5347.6|191
1590730800000|2020-05-29 05:40:00|5363.1|5353.1|5359|5349|5363.6|5353.6|5358.6|5348.6|124
1590731100000|2020-05-29 05:45:00|5358.8|5348.8|5359.1|5349.1|5361.4|5351.4|5357.1|5347.1|149
1590731400000|2020-05-29 05:50:00|5359.4|5349.4|5356.6|5346.6|5360.1|5350.1|5355.9|5345.9|93
1590731700000|2020-05-29 05:55:00|5356.4|5346.4|5357.4|5347.4|5360.1|5350.1|5355.6|5345.6|193
1590732000000|2020-05-29 06:00:00|5357.1|5347.1|5358.6|5348.6|5362.6|5352.6|5356.6|5346.6|204
1590732300000|2020-05-29 06:05:00|5358.9|5348.9|5348.3|5338.3|5360.1|5350.1|5347.6|5337.6|209
1590732600000|2020-05-29 06:10:00|5348.1|5338.1|5350.4|5340.4|5351.4|5341.4|5347.5|5337.5|122
1590732900000|2020-05-29 06:15:00|5350.6|5340.6|5350.5|5340.5|5352.4|5342.4|5347.6|5337.6|104
1590733200000|2020-05-29 06:20:00|5350.8|5340.8|5343.9|5333.9|5352.4|5342.4|5343.9|5333.9|156
1590733500000|2020-05-29 06:25:00|5343.6|5333.6|5344.6|5334.6|5345.6|5335.6|5339.6|5329.6|160
1590733800000|2020-05-29 06:30:00|5344.5|5334.5|5340.4|5330.4|5344.5|5334.5|5338.1|5328.1|84
1590734100000|2020-05-29 06:35:00|5340.6|5330.6|5341.6|5331.6|5342.6|5332.6|5338.4|5328.4|98
1590734400000|2020-05-29 06:40:00|5341.9|5331.9|5344.4|5334.4|5346.9|5336.9|5341.9|5331.9|135
1590734700000|2020-05-29 06:45:00|5344.3|5334.3|5349.1|5339.1|5349.1|5339.1|5343.4|5333.4|91
1590735000000|2020-05-29 06:50:00|5348.9|5338.9|5348.8|5338.8|5349.6|5339.6|5347.1|5337.1|83
1590735300000|2020-05-29 06:55:00|5348.9|5338.9|5350.6|5340.6|5353.1|5343.1|5348.4|5338.4|78
1590735600000|2020-05-29 07:00:00|5350.4|5340.4|5350.4|5340.4|5353.4|5343.4|5341.4|5331.4|150
1590735900000|2020-05-29 07:05:00|5350.1|5340.1|5350.4|5340.4|5351.6|5341.6|5347.4|5337.4|102
1590736200000|2020-05-29 07:10:00|5351.4|5341.4|5344.6|5334.6|5351.6|5341.6|5342.1|5332.1|101
1590736500000|2020-05-29 07:15:00|5344.4|5334.4|5344.6|5334.6|5346.9|5336.9|5342.4|5332.4|106
1590736800000|2020-05-29 07:20:00|5344.9|5334.9|5355.1|5345.1|5355.9|5345.9|5344.9|5334.9|94
1590737100000|2020-05-29 07:25:00|5356.1|5346.1|5356.1|5346.1|5359.4|5349.4|5351.9|5341.9|103
1590737400000|2020-05-29 07:30:00|5356.4|5346.4|5352.4|5342.4|5358.6|5348.6|5351.1|5341.1|108
1590737700000|2020-05-29 07:35:00|5352.6|5342.6|5349.1|5339.1|5354.1|5344.1|5347.9|5337.9|99
1590738000000|2020-05-29 07:40:00|5349.4|5339.4|5347.9|5337.9|5349.4|5339.4|5342.1|5332.1|83
1590738300000|2020-05-29 07:45:00|5348.1|5338.1|5344.4|5334.4|5349.4|5339.4|5344.1|5334.1|92
1590738600000|2020-05-29 07:50:00|5344.6|5334.6|5346.9|5336.9|5347.4|5337.4|5343.4|5333.4|68
1590738900000|2020-05-29 07:55:00|5347.1|5337.1|5349.1|5339.1|5349.1|5339.1|5345.4|5335.4|57
1590739200000|2020-05-29 08:00:00|5348.9|5338.9|5345.4|5335.4|5354.4|5344.4|5344.9|5334.9|103
1590739500000|2020-05-29 08:05:00|5345.6|5335.6|5341.1|5331.1|5345.6|5335.6|5339.4|5329.4|115
1590739800000|2020-05-29 08:10:00|5341.4|5331.4|5348.4|5338.4|5350.6|5340.6|5341.4|5331.4|85
1590740100000|2020-05-29 08:15:00|5348.6|5338.6|5347.4|5337.4|5350.1|5340.1|5346.1|5336.1|75
1590740400000|2020-05-29 08:20:00|5347.1|5337.1|5345.9|5335.9|5347.4|5337.4|5342.9|5332.9|93
1590740700000|2020-05-29 08:25:00|5346.1|5336.1|5347.9|5337.9|5349.1|5339.1|5346.1|5336.1|59
1590741000000|2020-05-29 08:30:00|5348.1|5338.1|5349.4|5339.4|5349.4|5339.4|5345.6|5335.6|63
1590741300000|2020-05-29 08:35:00|5349.6|5339.6|5350.1|5340.1|5352.1|5342.1|5349.1|5339.1|57
1590741600000|2020-05-29 08:40:00|5349.9|5339.9|5351.6|5341.6|5351.6|5341.6|5348.9|5338.9|41
1590741900000|2020-05-29 08:45:00|5351.4|5341.4|5351.4|5341.4|5352.4|5342.4|5350.4|5340.4|53
1590742200000|2020-05-29 08:50:00|5351.1|5341.1|5350.1|5340.1|5352.6|5342.6|5350.1|5340.1|41
1590742500000|2020-05-29 08:55:00|5349.9|5339.9|5350.9|5340.9|5351.9|5341.9|5347.6|5337.6|70
1590742800000|2020-05-29 09:00:00|5351.1|5341.1|5350.6|5340.6|5352.4|5342.4|5350.1|5340.1|37
1590743100000|2020-05-29 09:05:00|5350.9|5340.9|5354.4|5344.4|5354.4|5344.4|5350.1|5340.1|68
1590743400000|2020-05-29 09:10:00|5354.6|5344.6|5359.4|5349.4|5362.6|5352.6|5354.4|5344.4|166
1590743700000|2020-05-29 09:15:00|5359.1|5349.1|5362.4|5352.4|5366.6|5356.6|5358.4|5348.4|100
1590744000000|2020-05-29 09:20:00|5362.6|5352.6|5368.6|5358.6|5369.4|5359.4|5362.1|5352.1|80
1590744300000|2020-05-29 09:25:00|5368.9|5358.9|5368.6|5358.6|5372.1|5362.1|5368.1|5358.1|96
1590744600000|2020-05-29 09:30:00|5368.9|5358.9|5366.4|5356.4|5370.9|5360.9|5365.6|5355.6|85
1590744900000|2020-05-29 09:35:00|5366.6|5356.6|5363.6|5353.6|5368.4|5358.4|5362.1|5352.1|93
1590745200000|2020-05-29 09:40:00|5363.4|5353.4|5362.1|5352.1|5364.6|5354.6|5361.6|5351.6|67
1590745500000|2020-05-29 09:45:00|5362.4|5352.4|5361.9|5351.9|5362.4|5352.4|5360.9|5350.9|35
1590745800000|2020-05-29 09:50:00|5362.1|5352.1|5366.1|5356.1|5366.4|5356.4|5361.1|5351.1|106
1590746100000|2020-05-29 09:55:00|5366.4|5356.4|5367.6|5357.6|5367.6|5357.6|5364.9|5354.9|57
1590746400000|2020-05-29 10:00:00|5367.4|5357.4|5371.9|5361.9|5371.9|5361.9|5366.9|5356.9|98
1590746700000|2020-05-29 10:05:00|5372.1|5362.1|5376.6|5366.6|5376.9|5366.9|5369.9|5359.9|113
1590747000000|2020-05-29 10:10:00|5376.9|5366.9|5374.9|5364.9|5379.9|5369.9|5372.6|5362.6|111
1590747300000|2020-05-29 10:15:00|5375.1|5365.1|5378.9|5368.9|5381.6|5371.6|5375.1|5365.1|97
1590747600000|2020-05-29 10:20:00|5379.1|5369.1|5374.9|5364.9|5379.4|5369.4|5373.6|5363.6|77
1590747900000|2020-05-29 10:25:00|5374.6|5364.6|5372.4|5362.4|5376.4|5366.4|5372.1|5362.1|105
1590748200000|2020-05-29 10:30:00|5372.1|5362.1|5372.9|5362.9|5377.9|5367.9|5372.1|5362.1|89
1590748500000|2020-05-29 10:35:00|5372.6|5362.6|5375.6|5365.6|5376.9|5366.9|5368.1|5358.1|116
1590748800000|2020-05-29 10:40:00|5375.9|5365.9|5372.1|5362.1|5376.4|5366.4|5371.1|5361.1|91
1590749100000|2020-05-29 10:45:00|5371.9|5361.9|5370.6|5360.6|5372.1|5362.1|5369.6|5359.6|52
1590749400000|2020-05-29 10:50:00|5370.4|5360.4|5369.9|5359.9|5371.9|5361.9|5367.6|5357.6|69
1590749700000|2020-05-29 10:55:00|5370.1|5360.1|5367.4|5357.4|5371.1|5361.1|5367.1|5357.1|82
1590750000000|2020-05-29 11:00:00|5367.6|5357.6|5364.1|5354.1|5367.6|5357.6|5363.6|5353.6|88
1590750300000|2020-05-29 11:05:00|5364.4|5354.4|5362.4|5352.4|5365.6|5355.6|5362.4|5352.4|68
1590750600000|2020-05-29 11:10:00|5362.1|5352.1|5364.9|5354.9|5364.9|5354.9|5360.1|5350.1|68
1590750900000|2020-05-29 11:15:00|5365.1|5355.1|5363.4|5353.4|5365.9|5355.9|5362.4|5352.4|87
1590751200000|2020-05-29 11:20:00|5363.1|5353.1|5366.4|5356.4|5366.6|5356.6|5362.9|5352.9|82
1590751500000|2020-05-29 11:25:00|5365.4|5355.4|5367.6|5357.6|5367.6|5357.6|5362.1|5352.1|68
1590751800000|2020-05-29 11:30:00|5366.4|5356.4|5363.1|5353.1|5366.6|5356.6|5359.1|5349.1|204
1590752100000|2020-05-29 11:35:00|5363.6|5353.6|5364.4|5354.4|5367.1|5357.1|5362.9|5352.9|85
1590752400000|2020-05-29 11:40:00|5365.1|5355.1|5365.4|5355.4|5366.6|5356.6|5363.6|5353.6|84
1590752700000|2020-05-29 11:45:00|5365.6|5355.6|5367.1|5357.1|5368.1|5358.1|5361.6|5351.6|104
1590753000000|2020-05-29 11:50:00|5367.4|5357.4|5363.9|5353.9|5367.6|5357.6|5362.9|5352.9|107
1590753300000|2020-05-29 11:55:00|5363.6|5353.6|5365.9|5355.9|5367.1|5357.1|5362.9|5352.9|55
1590753600000|2020-05-29 12:00:00|5366.1|5356.1|5376.4|5366.4|5376.4|5366.4|5365.9|5355.9|100
1590753900000|2020-05-29 12:05:00|5376.9|5366.9|5375.6|5365.6|5377.9|5367.9|5373.1|5363.1|117
1590754200000|2020-05-29 12:10:00|5375.9|5365.9|5365.9|5355.9|5377.9|5367.9|5364.6|5354.6|108
1590754500000|2020-05-29 12:15:00|5366.1|5356.1|5361.1|5351.1|5367.9|5357.9|5357.4|5347.4|89
1590754800000|2020-05-29 12:20:00|5360.9|5350.9|5358.6|5348.6|5365.1|5355.1|5356.9|5346.9|120
1590755100000|2020-05-29 12:25:00|5358.9|5348.9|5361.6|5351.6|5362.9|5352.9|5357.9|5347.9|134
1590755400000|2020-05-29 12:30:00|5361.9|5351.9|5360.4|5350.4|5362.4|5352.4|5357.6|5347.6|91
1590755700000|2020-05-29 12:35:00|5360.1|5350.1|5364.4|5354.4|5366.1|5356.1|5359.6|5349.6|62
1590756000000|2020-05-29 12:40:00|5364.1|5354.1|5366.1|5356.1|5367.9|5357.9|5363.6|5353.6|84
1590756300000|2020-05-29 12:45:00|5365.9|5355.9|5367.4|5357.4|5368.1|5358.1|5364.1|5354.1|114
1590756600000|2020-05-29 12:50:00|5367.6|5357.6|5369.6|5359.6|5370.6|5360.6|5366.1|5356.1|83
1590756900000|2020-05-29 12:55:00|5369.9|5359.9|5373.1|5363.1|5373.1|5363.1|5369.6|5359.6|99
1590757200000|2020-05-29 13:00:00|5372.9|5362.9|5364.4|5354.4|5373.4|5363.4|5364.4|5354.4|265
1590757500000|2020-05-29 13:05:00|5364.6|5354.6|5368.4|5358.4|5372.1|5362.1|5360.6|5350.6|200
1590757800000|2020-05-29 13:10:00|5367.6|5357.6|5364.6|5354.6|5369.4|5359.4|5359.9|5349.9|208
1590758100000|2020-05-29 13:15:00|5364.9|5354.9|5363.4|5353.4|5368.9|5358.9|5362.6|5352.6|133
1590758400000|2020-05-29 13:20:00|5363.1|5353.1|5354.6|5344.6|5363.1|5353.1|5353.9|5343.9|124
1590758700000|2020-05-29 13:25:00|5355.1|5345.1|5351.1|5341.1|5356.6|5346.6|5349.9|5339.9|106
1590759000000|2020-05-29 13:30:00|5350.9|5340.9|5351.1|5341.1|5354.1|5344.1|5347.4|5337.4|252
1590759300000|2020-05-29 13:35:00|5351.4|5341.4|5352.9|5342.9|5356.4|5346.4|5348.6|5338.6|270
1590759600000|2020-05-29 13:40:00|5352.6|5342.6|5355.9|5345.9|5356.9|5346.9|5350.9|5340.9|167
1590759900000|2020-05-29 13:45:00|5355.6|5345.6|5349.6|5339.6|5355.6|5345.6|5348.6|5338.6|170
1590760200000|2020-05-29 13:50:00|5349.9|5339.9|5355.6|5345.6|5359.6|5349.6|5349.6|5339.6|151
1590760500000|2020-05-29 13:55:00|5355.9|5345.9|5353.9|5343.9|5356.9|5346.9|5350.4|5340.4|147
1590760800000|2020-05-29 14:00:00|5354.1|5344.1|5358.9|5348.9|5358.9|5348.9|5350.6|5340.6|255
1590761100000|2020-05-29 14:05:00|5358.6|5348.6|5358.1|5348.1|5362.4|5352.4|5352.9|5342.9|215
1590761400000|2020-05-29 14:10:00|5358.4|5348.4|5360.9|5350.9|5362.6|5352.6|5356.4|5346.4|226
1590761700000|2020-05-29 14:15:00|5361.1|5351.1|5364.4|5354.4|5366.6|5356.6|5358.6|5348.6|233
1590762000000|2020-05-29 14:20:00|5364.6|5354.6|5358.6|5348.6|5366.9|5356.9|5357.4|5347.4|184
1590762300000|2020-05-29 14:25:00|5358.4|5348.4|5349.4|5339.4|5359.4|5349.4|5347.6|5337.6|233
1590762600000|2020-05-29 14:30:00|5350.1|5340.1|5352.1|5342.1|5354.6|5344.6|5347.6|5337.6|271
1590762900000|2020-05-29 14:35:00|5351.9|5341.9|5353.9|5343.9|5357.1|5347.1|5349.4|5339.4|175
1590763200000|2020-05-29 14:40:00|5353.6|5343.6|5360.1|5350.1|5360.9|5350.9|5352.9|5342.9|158
1590763500000|2020-05-29 14:45:00|5360.6|5350.6|5357.6|5347.6|5363.1|5353.1|5351.9|5341.9|200
1590763800000|2020-05-29 14:50:00|5357.4|5347.4|5356.9|5346.9|5362.6|5352.6|5356.4|5346.4|167
1590764100000|2020-05-29 14:55:00|5357.1|5347.1|5357.1|5347.1|5359.4|5349.4|5354.6|5344.6|209
1590764400000|2020-05-29 15:00:00|5357.4|5347.4|5353.9|5343.9|5359.6|5349.6|5351.1|5341.1|170
1590764700000|2020-05-29 15:05:00|5354.1|5344.1|5352.4|5342.4|5357.1|5347.1|5351.6|5341.6|172
1590765000000|2020-05-29 15:10:00|5352.1|5342.1|5357.9|5347.9|5358.6|5348.6|5351.6|5341.6|187
1590765300000|2020-05-29 15:15:00|5356.9|5346.9|5358.9|5348.9|5360.6|5350.6|5356.6|5346.6|158
1590765600000|2020-05-29 15:20:00|5359.1|5349.1|5366.9|5356.9|5368.6|5358.6|5359.1|5349.1|157
1590765900000|2020-05-29 15:25:00|5367.1|5357.1|5368.6|5358.6|5369.1|5359.1|5362.6|5352.6|161
1590766200000|2020-05-29 15:30:00|5368.9|5358.9|5375.1|5365.1|5375.6|5365.6|5366.6|5356.6|166
1590766500000|2020-05-29 15:35:00|5375.6|5365.6|5374.9|5364.9|5377.4|5367.4|5372.6|5362.6|192
1590766800000|2020-05-29 15:40:00|5375.1|5365.1|5371.1|5361.1|5375.6|5365.6|5369.9|5359.9|163
1590767100000|2020-05-29 15:45:00|5370.9|5360.9|5382.9|5372.9|5384.6|5374.6|5370.9|5360.9|328
1590767400000|2020-05-29 15:50:00|5381.6|5371.6|5383.1|5373.1|5384.4|5374.4|5379.4|5369.4|114
1590767700000|2020-05-29 15:55:00|5383.4|5373.4|5382.4|5372.4|5389.4|5379.4|5379.9|5369.9|158
1590768000000|2020-05-29 16:00:00|5382.6|5372.6|5380.9|5370.9|5384.6|5374.6|5378.9|5368.9|121
1590768300000|2020-05-29 16:05:00|5380.6|5370.6|5376.6|5366.6|5382.1|5372.1|5374.9|5364.9|88
1590768600000|2020-05-29 16:10:00|5377.1|5367.1|5375.1|5365.1|5379.6|5369.6|5375.1|5365.1|86
1590768900000|2020-05-29 16:15:00|5374.9|5364.9|5371.6|5361.6|5375.6|5365.6|5369.4|5359.4|125
1590769200000|2020-05-29 16:20:00|5371.4|5361.4|5377.6|5367.6|5378.1|5368.1|5370.6|5360.6|60
1590769500000|2020-05-29 16:25:00|5377.4|5367.4|5383.1|5373.1|5383.6|5373.6|5376.6|5366.6|66
1590769800000|2020-05-29 16:30:00|5382.9|5372.9|5380.4|5370.4|5384.1|5374.1|5378.6|5368.6|90
1590770100000|2020-05-29 16:35:00|5380.1|5370.1|5376.9|5366.9|5382.6|5372.6|5376.4|5366.4|94
1590770400000|2020-05-29 16:40:00|5377.4|5367.4|5377.8|5367.8|5379.4|5369.4|5376.9|5366.9|90
1590770700000|2020-05-29 16:45:00|5377.6|5367.6|5377.1|5367.1|5378.6|5368.6|5375.1|5365.1|120
1590771000000|2020-05-29 16:50:00|5376.9|5366.9|5369.4|5359.4|5377.6|5367.6|5365.9|5355.9|158
1590771300000|2020-05-29 16:55:00|5369.1|5359.1|5387.8|5377.8|5390.9|5380.9|5367.3|5357.3|352
1590969600000|2020-06-01 00:00:00|5389.8|5374|5400.4|5390.4|5402.8|5392.8|5389.8|5374|28
1590969900000|2020-06-01 00:05:00|5400.6|5390.6|5407.6|5397.6|5407.9|5397.9|5400.6|5390.6|56
1590970200000|2020-06-01 00:10:00|5407.8|5397.8|5406.6|5396.6|5408.9|5398.9|5405.1|5395.1|82
1590970500000|2020-06-01 00:15:00|5406.9|5396.9|5419.6|5409.6|5422.1|5412.1|5406.9|5396.9|126
1590970800000|2020-06-01 00:20:00|5419.4|5409.4|5424.4|5414.4|5426.8|5416.8|5418.1|5408.1|87
1590971100000|2020-06-01 00:25:00|5424.8|5414.8|5423.6|5413.6|5426.9|5416.9|5421.4|5411.4|102
1590971400000|2020-06-01 00:30:00|5423.8|5413.8|5423.1|5413.1|5427.6|5417.6|5422.1|5412.1|87
1590971700000|2020-06-01 00:35:00|5423.3|5413.3|5422.4|5412.4|5423.3|5413.3|5421.1|5411.1|38
1590972000000|2020-06-01 00:40:00|5422.1|5412.1|5421.4|5411.4|5423.6|5413.6|5421.4|5411.4|41
1590972300000|2020-06-01 00:45:00|5420.9|5410.9|5420.4|5410.4|5422.1|5412.1|5417.1|5407.1|69
1590972600000|2020-06-01 00:50:00|5420.6|5410.6|5425.5|5415.5|5425.9|5415.9|5420.1|5410.1|97
1590972900000|2020-06-01 00:55:00|5425.1|5415.1|5424.1|5414.1|5425.4|5415.4|5421.4|5411.4|56
1590973200000|2020-06-01 01:00:00|5423.1|5413.1|5422.1|5412.1|5426.4|5416.4|5413.6|5403.6|371
1590973500000|2020-06-01 01:05:00|5421.9|5411.9|5427.9|5417.9|5428.6|5418.6|5421.9|5411.9|195
1590973800000|2020-06-01 01:10:00|5428.1|5418.1|5423.1|5413.1|5429.6|5419.6|5422.1|5412.1|169
1590974100000|2020-06-01 01:15:00|5423.6|5413.6|5437.4|5427.4|5437.9|5427.9|5423.6|5413.6|365
1590974400000|2020-06-01 01:20:00|5437.6|5427.6|5445.1|5435.1|5448.4|5438.4|5430.8|5420.8|309
1590974700000|2020-06-01 01:25:00|5444.9|5434.9|5441.1|5431.1|5449.6|5439.6|5439.6|5429.6|241
1590975000000|2020-06-01 01:30:00|5441.5|5431.5|5444.1|5434.1|5449.9|5439.9|5441.5|5431.5|269
1590975300000|2020-06-01 01:35:00|5444.4|5434.4|5442.9|5432.9|5445.9|5435.9|5440|5430|192
1590975600000|2020-06-01 01:40:00|5443.1|5433.1|5449.1|5439.1|5451.6|5441.6|5443.1|5433.1|240
1590975900000|2020-06-01 01:45:00|5449.4|5439.4|5454.4|5444.4|5458.9|5448.9|5449.4|5439.4|226
1590976200000|2020-06-01 01:50:00|5454.6|5444.6|5450.4|5440.4|5456.1|5446.1|5449.4|5439.4|159
1590976500000|2020-06-01 01:55:00|5450.6|5440.6|5448.6|5438.6|5453.6|5443.6|5446.1|5436.1|163
1590976800000|2020-06-01 02:00:00|5448.4|5438.4|5445.1|5435.1|5449.4|5439.4|5443.4|5433.4|134
1590977100000|2020-06-01 02:05:00|5444.9|5434.9|5442.3|5432.3|5445.9|5435.9|5441.9|5431.9|120
1590977400000|2020-06-01 02:10:00|5442.5|5432.5|5440.4|5430.4|5443.4|5433.4|5440.4|5430.4|100
1590977700000|2020-06-01 02:15:00|5440.6|5430.6|5445.1|5435.1|5445.4|5435.4|5440.4|5430.4|73
1590978000000|2020-06-01 02:20:00|5444.9|5434.9|5441.1|5431.1|5444.9|5434.9|5439.8|5429.8|87
1590978300000|2020-06-01 02:25:00|5441.4|5431.4|5441.4|5431.4|5442.9|5432.9|5439.9|5429.9|55
1590978600000|2020-06-01 02:30:00|5441.6|5431.6|5435.9|5425.9|5441.9|5431.9|5435.9|5425.9|117
1590978900000|2020-06-01 02:35:00|5436.6|5426.6|5438.4|5428.4|5439.9|5429.9|5436.6|5426.6|65
1590979200000|2020-06-01 02:40:00|5438.6|5428.6|5445.6|5435.6|5445.6|5435.6|5438.4|5428.4|67
1590979500000|2020-06-01 02:45:00|5445.9|5435.9|5444.8|5434.8|5447.4|5437.4|5443.4|5433.4|103
1590979800000|2020-06-01 02:50:00|5444.6|5434.6|5440.4|5430.4|5445.6|5435.6|5439.6|5429.6|109
1590980100000|2020-06-01 02:55:00|5439.9|5429.9|5441.1|5431.1|5442.4|5432.4|5438.9|5428.9|81
1590980400000|2020-06-01 03:00:00|5440.9|5430.9|5440.9|5430.9|5443.4|5433.4|5439.6|5429.6|95
1590980700000|2020-06-01 03:05:00|5441.1|5431.1|5437.9|5427.9|5441.9|5431.9|5437|5427|125
1590981000000|2020-06-01 03:10:00|5437.6|5427.6|5435.9|5425.9|5438.4|5428.4|5435.4|5425.4|103
1590981300000|2020-06-01 03:15:00|5436.1|5426.1|5435.5|5425.5|5437.4|5427.4|5435.1|5425.1|80
1590981600000|2020-06-01 03:20:00|5435.9|5425.9|5436.9|5426.9|5438.4|5428.4|5434.9|5424.9|64
1590981900000|2020-06-01 03:25:00|5436.6|5426.6|5435.9|5425.9|5437.9|5427.9|5434.6|5424.6|92
1590982200000|2020-06-01 03:30:00|5435.6|5425.6|5434.9|5424.9|5435.9|5425.9|5432.9|5422.9|77
1590982500000|2020-06-01 03:35:00|5434.6|5424.6|5435.6|5425.6|5435.9|5425.9|5432.9|5422.9|49
1590982800000|2020-06-01 03:40:00|5435.3|5425.3|5436.4|5426.4|5437.8|5427.8|5434.1|5424.1|33
1590983100000|2020-06-01 03:45:00|5436.6|5426.6|5435.9|5425.9|5436.6|5426.6|5434.8|5424.8|38
1590983400000|2020-06-01 03:50:00|5436|5426|5433.9|5423.9|5436.3|5426.3|5433.9|5423.9|24
1590983700000|2020-06-01 03:55:00|5433.8|5423.8|5433.4|5423.4|5434.4|5424.4|5432.6|5422.6|35
1590984000000|2020-06-01 04:00:00|5433.6|5423.6|5435.5|5425.5|5435.5|5425.5|5432.9|5422.9|22
1590984300000|2020-06-01 04:05:00|5435.6|5425.6|5439.1|5429.1|5440.4|5430.4|5435.6|5425.6|38
1590984600000|2020-06-01 04:10:00|5439.3|5429.3|5440.4|5430.4|5440.4|5430.4|5438.9|5428.9|22
1590984900000|2020-06-01 04:15:00|5441.1|5431.1|5439.9|5429.9|5441.1|5431.1|5439.4|5429.4|11
1590985200000|2020-06-01 04:20:00|5439.6|5429.6|5440.6|5430.6|5440.6|5430.6|5439.6|5429.6|9
1590985500000|2020-06-01 04:25:00|5440.9|5430.9|5442.9|5432.9|5442.9|5432.9|5440.9|5430.9|14
1590985800000|2020-06-01 04:30:00|5442.6|5432.6|5441.6|5431.6|5442.6|5432.6|5441.1|5431.1|22
1590986100000|2020-06-01 04:35:00|5441.8|5431.8|5440.9|5430.9|5442.1|5432.1|5440.4|5430.4|33
1590986400000|2020-06-01 04:40:00|5441.1|5431.1|5440.9|5430.9|5441.6|5431.6|5440.6|5430.6|22
1590986700000|2020-06-01 04:45:00|5441.1|5431.1|5439.6|5429.6|5441.5|5431.5|5439.5|5429.5|17
1590987000000|2020-06-01 04:50:00|5439.9|5429.9|5441.4|5431.4|5441.9|5431.9|5439.4|5429.4|21
1590987300000|2020-06-01 04:55:00|5441.6|5431.6|5441.9|5431.9|5442.6|5432.6|5440.6|5430.6|18
1590987600000|2020-06-01 05:00:00|5441.6|5431.6|5442.1|5432.1|5443.1|5433.1|5440.6|5430.6|25
1590987900000|2020-06-01 05:05:00|5442|5432|5441.4|5431.4|5442.4|5432.4|5436.9|5426.9|94
1590988200000|2020-06-01 05:10:00|5441.6|5431.6|5444.9|5434.9|5445.9|5435.9|5441.1|5431.1|99
1590988500000|2020-06-01 05:15:00|5444.6|5434.6|5443.9|5433.9|5444.9|5434.9|5442.9|5432.9|60
1590988800000|2020-06-01 05:20:00|5443.6|5433.6|5446.1|5436.1|5448.9|5438.9|5442.9|5432.9|96
1590989100000|2020-06-01 05:25:00|5445.9|5435.9|5445.6|5435.6|5446.9|5436.9|5444.9|5434.9|80
1590989400000|2020-06-01 05:30:00|5445.9|5435.9|5441.6|5431.6|5445.9|5435.9|5440.3|5430.3|175
1590989700000|2020-06-01 05:35:00|5441.9|5431.9|5445.4|5435.4|5445.6|5435.6|5439.6|5429.6|143
1590990000000|2020-06-01 05:40:00|5445.6|5435.6|5458.6|5448.6|5458.9|5448.9|5445.4|5435.4|228
1590990300000|2020-06-01 05:45:00|5458.9|5448.9|5448.4|5438.4|5462.4|5452.4|5448.1|5438.1|194
1590990600000|2020-06-01 05:50:00|5448.9|5438.9|5451.1|5441.1|5453.1|5443.1|5448.8|5438.8|151
1590990900000|2020-06-01 05:55:00|5450.9|5440.9|5451.8|5441.8|5452.9|5442.9|5450.1|5440.1|86
1590991200000|2020-06-01 06:00:00|5451.6|5441.6|5451.6|5441.6|5453.3|5443.3|5448.6|5438.6|157
1590991500000|2020-06-01 06:05:00|5451.9|5441.9|5457.4|5447.4|5461.1|5451.1|5451.3|5441.3|172
1590991800000|2020-06-01 06:10:00|5457.6|5447.6|5453.9|5443.9|5458.6|5448.6|5452.9|5442.9|147
1590992100000|2020-06-01 06:15:00|5454.4|5444.4|5455.1|5445.1|5458.1|5448.1|5453.9|5443.9|118
1590992400000|2020-06-01 06:20:00|5454.9|5444.9|5452.5|5442.5|5454.9|5444.9|5448.4|5438.4|139
1590992700000|2020-06-01 06:25:00|5452.1|5442.1|5457.9|5447.9|5461.6|5451.6|5451.4|5441.4|136
1590993000000|2020-06-01 06:30:00|5457.6|5447.6|5454.8|5444.8|5458.4|5448.4|5454.8|5444.8|122
1590993300000|2020-06-01 06:35:00|5455|5445|5457.6|5447.6|5459.9|5449.9|5453.4|5443.4|135
1590993600000|2020-06-01 06:40:00|5457.4|5447.4|5458.9|5448.9|5459.8|5449.8|5455|5445|141
1590993900000|2020-06-01 06:45:00|5458.6|5448.6|5458.5|5448.5|5461.4|5451.4|5456.8|5446.8|133
1590994200000|2020-06-01 06:50:00|5458.3|5448.3|5454.6|5444.6|5458.3|5448.3|5453.1|5443.1|132
1590994500000|2020-06-01 06:55:00|5454.1|5444.1|5458.9|5448.9|5459.1|5449.1|5451.1|5441.1|146
1590994800000|2020-06-01 07:00:00|5459.1|5449.1|5450.9|5440.9|5459.1|5449.1|5447.4|5437.4|152
1590995100000|2020-06-01 07:05:00|5451.1|5441.1|5441.6|5431.6|5452.4|5442.4|5438.9|5428.9|128
1590995400000|2020-06-01 07:10:00|5441.9|5431.9|5442.9|5432.9|5447.1|5437.1|5441.1|5431.1|110
1590995700000|2020-06-01 07:15:00|5443.4|5433.4|5442.4|5432.4|5445.4|5435.4|5435.4|5425.4|145
1590996000000|2020-06-01 07:20:00|5442.6|5432.6|5438.6|5428.6|5444.1|5434.1|5436.4|5426.4|92
1590996300000|2020-06-01 07:25:00|5438.9|5428.9|5442.6|5432.6|5443.6|5433.6|5437.9|5427.9|120
1590996600000|2020-06-01 07:30:00|5442.4|5432.4|5443.6|5433.6|5445.1|5435.1|5441.1|5431.1|91
1590996900000|2020-06-01 07:35:00|5443.9|5433.9|5440.9|5430.9|5444.6|5434.6|5438.1|5428.1|127
1590997200000|2020-06-01 07:40:00|5441.4|5431.4|5444.4|5434.4|5445.1|5435.1|5439.9|5429.9|89
1590997500000|2020-06-01 07:45:00|5444.6|5434.6|5445.1|5435.1|5445.9|5435.9|5443.9|5433.9|66
1590997800000|2020-06-01 07:50:00|5445.4|5435.4|5446.9|5436.9|5447.1|5437.1|5441.4|5431.4|75
1590998100000|2020-06-01 07:55:00|5446.6|5436.6|5443.4|5433.4|5449.1|5439.1|5443.4|5433.4|67
1590998400000|2020-06-01 08:00:00|5443.9|5433.9|5443.9|5433.9|5445.6|5435.6|5441.9|5431.9|66
1590998700000|2020-06-01 08:05:00|5444.1|5434.1|5432.4|5422.4|5448.1|5438.1|5418.6|5408.6|262
1590999000000|2020-06-01 08:10:00|5432.1|5422.1|5420.6|5410.6|5433.1|5423.1|5416.1|5406.1|276
1590999300000|2020-06-01 08:15:00|5420.4|5410.4|5407.9|5397.9|5420.4|5410.4|5403.9|5393.9|332
1590999600000|2020-06-01 08:20:00|5407.6|5397.6|5403.6|5393.6|5409.4|5399.4|5401.9|5391.9|184
1590999900000|2020-06-01 08:25:00|5403.4|5393.4|5409.1|5399.1|5409.6|5399.6|5399.9|5389.9|145
1591000200000|2020-06-01 08:30:00|5408.9|5398.9|5413.6|5403.6|5414.4|5404.4|5406.4|5396.4|156
1591000500000|2020-06-01 08:35:00|5413.4|5403.4|5418.9|5408.9|5419.9|5409.9|5412.6|5402.6|137
1591000800000|2020-06-01 08:40:00|5418.6|5408.6|5413.9|5403.9|5418.6|5408.6|5410.4|5400.4|81
1591001100000|2020-06-01 08:45:00|5413.6|5403.6|5414.4|5404.4|5414.9|5404.9|5410.9|5400.9|106
1591001400000|2020-06-01 08:50:00|5414.6|5404.6|5417.9|5407.9|5419.9|5409.9|5414.6|5404.6|98
1591001700000|2020-06-01 08:55:00|5417.6|5407.6|5415.1|5405.1|5419.9|5409.9|5413.6|5403.6|104
1591002000000|2020-06-01 09:00:00|5414.9|5404.9|5418.6|5408.6|5419.9|5409.9|5411.9|5401.9|103
1591002300000|2020-06-01 09:05:00|5418.4|5408.4|5419.1|5409.1|5419.6|5409.6|5415.9|5405.9|67
1591002600000|2020-06-01 09:10:00|5419.9|5409.9|5420.6|5410.6|5420.6|5410.6|5415.4|5405.4|75
1591002900000|2020-06-01 09:15:00|5420.9|5410.9|5422.6|5412.6|5423.4|5413.4|5420.4|5410.4|37
1591003200000|2020-06-01 09:20:00|5422.9|5412.9|5417.6|5407.6|5424.4|5414.4|5416.6|5406.6|70
1591003500000|2020-06-01 09:25:00|5417.9|5407.9|5412.9|5402.9|5419.9|5409.9|5411.9|5401.9|93
1591003800000|2020-06-01 09:30:00|5412.6|5402.6|5410.9|5400.9|5413.6|5403.6|5409.9|5399.9|69
1591004100000|2020-06-01 09:35:00|5410.6|5400.6|5408.6|5398.6|5410.6|5400.6|5407.6|5397.6|49
1591004400000|2020-06-01 09:40:00|5408.4|5398.4|5409.4|5399.4|5410.9|5400.9|5405.6|5395.6|63
1591004700000|2020-06-01 09:45:00|5409.1|5399.1|5408.9|5398.9|5410.6|5400.6|5405.9|5395.9|56
1591005000000|2020-06-01 09:50:00|5408.4|5398.4|5406.1|5396.1|5409.1|5399.1|5405.6|5395.6|65
1591005300000|2020-06-01 09:55:00|5406.4|5396.4|5406.6|5396.6|5408.1|5398.1|5406.1|5396.1|78
1591005600000|2020-06-01 10:00:00|5406.9|5396.9|5402.6|5392.6|5407.1|5397.1|5400.9|5390.9|80
1591005900000|2020-06-01 10:05:00|5402.9|5392.9|5401.9|5391.9|5403.4|5393.4|5401.4|5391.4|57
1591006200000|2020-06-01 10:10:00|5401.6|5391.6|5401.6|5391.6|5404.4|5394.4|5399.6|5389.6|71
1591006500000|2020-06-01 10:15:00|5401.4|5391.4|5402.9|5392.9|5402.9|5392.9|5400.6|5390.6|44
1591006800000|2020-06-01 10:20:00|5403.1|5393.1|5406.4|5396.4|5406.6|5396.6|5402.1|5392.1|65
1591007100000|2020-06-01 10:25:00|5406.6|5396.6|5404.9|5394.9|5407.1|5397.1|5404.1|5394.1|52
1591007400000|2020-06-01 10:30:00|5405.4|5395.4|5404.1|5394.1|5405.6|5395.6|5401.1|5391.1|116
1591007700000|2020-06-01 10:35:00|5404.6|5394.6|5407.4|5397.4|5408.4|5398.4|5404.4|5394.4|71
1591008000000|2020-06-01 10:40:00|5407.1|5397.1|5405.9|5395.9|5407.9|5397.9|5404.9|5394.9|73
1591008300000|2020-06-01 10:45:00|5406.1|5396.1|5407.4|5397.4|5408.4|5398.4|5406.1|5396.1|72
1591008600000|2020-06-01 10:50:00|5407.1|5397.1|5410.9|5400.9|5410.9|5400.9|5407.1|5397.1|54
1591008900000|2020-06-01 10:55:00|5410.6|5400.6|5408.1|5398.1|5411.1|5401.1|5406.4|5396.4|40
1591009200000|2020-06-01 11:00:00|5408.4|5398.4|5409.4|5399.4|5411.6|5401.6|5408.4|5398.4|49
1591009500000|2020-06-01 11:05:00|5409.6|5399.6|5404.4|5394.4|5409.9|5399.9|5402.4|5392.4|92
1591009800000|2020-06-01 11:10:00|5404.6|5394.6|5408.4|5398.4|5408.9|5398.9|5403.4|5393.4|120
1591010100000|2020-06-01 11:15:00|5408.1|5398.1|5407.9|5397.9|5408.6|5398.6|5405.1|5395.1|102
1591010400000|2020-06-01 11:20:00|5408.1|5398.1|5404.6|5394.6|5408.6|5398.6|5403.4|5393.4|126
1591010700000|2020-06-01 11:25:00|5404.9|5394.9|5407.9|5397.9|5408.6|5398.6|5404.1|5394.1|88
1591011000000|2020-06-01 11:30:00|5408.1|5398.1|5407.1|5397.1|5411.6|5401.6|5406.4|5396.4|136
1591011300000|2020-06-01 11:35:00|5406.9|5396.9|5412.9|5402.9|5412.9|5402.9|5406.1|5396.1|84
1591011600000|2020-06-01 11:40:00|5412.6|5402.6|5410.1|5400.1|5416.9|5406.9|5410.1|5400.1|83
1591011900000|2020-06-01 11:45:00|5409.6|5399.6|5411.4|5401.4|5411.9|5401.9|5408.6|5398.6|57
1591012200000|2020-06-01 11:50:00|5410.9|5400.9|5409.1|5399.1|5412.6|5402.6|5409.1|5399.1|52
1591012500000|2020-06-01 11:55:00|5409.4|5399.4|5409.9|5399.9|5410.9|5400.9|5408.9|5398.9|69
1591012800000|2020-06-01 12:00:00|5409.6|5399.6|5401.6|5391.6|5412.1|5402.1|5401.6|5391.6|145
1591013100000|2020-06-01 12:05:00|5401.9|5391.9|5398.9|5388.9|5408.4|5398.4|5398.6|5388.6|158
1591013400000|2020-06-01 12:10:00|5399.1|5389.1|5401.4|5391.4|5403.6|5393.6|5393.6|5383.6|206
1591013700000|2020-06-01 12:15:00|5401.6|5391.6|5398.9|5388.9|5404.1|5394.1|5394.9|5384.9|202
1591014000000|2020-06-01 12:20:00|5398.6|5388.6|5397.4|5387.4|5401.1|5391.1|5396.9|5386.9|138
1591014300000|2020-06-01 12:25:00|5396.9|5386.9|5401.4|5391.4|5401.6|5391.6|5396.9|5386.9|99
1591014600000|2020-06-01 12:30:00|5401.6|5391.6|5402.4|5392.4|5404.6|5394.6|5399.4|5389.4|182
1591014900000|2020-06-01 12:35:00|5402.1|5392.1|5399.6|5389.6|5406.1|5396.1|5399.4|5389.4|142
1591015200000|2020-06-01 12:40:00|5399.9|5389.9|5403.1|5393.1|5403.9|5393.9|5399.1|5389.1|64
1591015500000|2020-06-01 12:45:00|5403.4|5393.4|5406.9|5396.9|5407.4|5397.4|5402.1|5392.1|69
1591015800000|2020-06-01 12:50:00|5407.1|5397.1|5406.9|5396.9|5410.1|5400.1|5405.1|5395.1|92
1591016100000|2020-06-01 12:55:00|5407.4|5397.4|5406.1|5396.1|5408.1|5398.1|5405.6|5395.6|92
1591016400000|2020-06-01 13:00:00|5405.6|5395.6|5412.1|5402.1|5413.6|5403.6|5402.9|5392.9|257
1591016700000|2020-06-01 13:05:00|5411.9|5401.9|5407.9|5397.9|5413.6|5403.6|5404.4|5394.4|230
1591017000000|2020-06-01 13:10:00|5407.6|5397.6|5400.1|5390.1|5407.6|5397.6|5398.6|5388.6|196
1591017300000|2020-06-01 13:15:00|5399.9|5389.9|5400.1|5390.1|5401.4|5391.4|5390.6|5380.6|310
1591017600000|2020-06-01 13:20:00|5399.9|5389.9|5402.9|5392.9|5404.4|5394.4|5395.1|5385.1|230
1591017900000|2020-06-01 13:25:00|5402.6|5392.6|5403.9|5393.9|5404.4|5394.4|5400.4|5390.4|176
1591018200000|2020-06-01 13:30:00|5404.1|5394.1|5409.4|5399.4|5411.4|5401.4|5400.1|5390.1|278
1591018500000|2020-06-01 13:35:00|5409.6|5399.6|5422.6|5412.6|5422.9|5412.9|5408.6|5398.6|289
1591018800000|2020-06-01 13:40:00|5422.9|5412.9|5421.9|5411.9|5422.9|5412.9|5418.9|5408.9|211
1591019100000|2020-06-01 13:45:00|5422.1|5412.1|5420.6|5410.6|5423.6|5413.6|5417.1|5407.1|204
1591019400000|2020-06-01 13:50:00|5420.9|5410.9|5418.9|5408.9|5423.4|5413.4|5418.9|5408.9|131
1591019700000|2020-06-01 13:55:00|5419.4|5409.4|5422.6|5412.6|5425.1|5415.1|5419.1|5409.1|131
1591020000000|2020-06-01 14:00:00|5422.9|5412.9|5428.1|5418.1|5429.1|5419.1|5420.6|5410.6|178
1591020300000|2020-06-01 14:05:00|5428.4|5418.4|5437.1|5427.1|5441.1|5431.1|5428.4|5418.4|248
1591020600000|2020-06-01 14:10:00|5437.4|5427.4|5450.8|5440.8|5452.8|5442.8|5437.4|5427.4|305
1591020900000|2020-06-01 14:15:00|5451|5441|5452.6|5442.6|5457|5447|5449.9|5439.9|334
1591021200000|2020-06-01 14:20:00|5452.8|5442.8|5455|5445|5457|5447|5450.4|5440.4|227
1591021500000|2020-06-01 14:25:00|5454.9|5444.9|5457.3|5447.3|5458.1|5448.1|5453.4|5443.4|184
1591021800000|2020-06-01 14:30:00|5457.4|5447.4|5458.4|5448.4|5459.4|5449.4|5455.9|5445.9|199
1591022100000|2020-06-01 14:35:00|5458.5|5448.5|5452.8|5442.8|5459.1|5449.1|5450.9|5440.9|257
1591022400000|2020-06-01 14:40:00|5452.9|5442.9|5454.1|5444.1|5455.1|5445.1|5451.3|5441.3|235
1591022700000|2020-06-01 14:45:00|5453.9|5443.9|5451.9|5441.9|5454.4|5444.4|5451.3|5441.3|183
1591023000000|2020-06-01 14:50:00|5452.1|5442.1|5455.5|5445.5|5457.6|5447.6|5451.4|5441.4|148
1591023300000|2020-06-01 14:55:00|5455.8|5445.8|5474.4|5464.4|5476.8|5466.8|5455.8|5445.8|237
1591023600000|2020-06-01 15:00:00|5474.5|5464.5|5473|5463|5477.3|5467.3|5471.4|5461.4|283
1591023900000|2020-06-01 15:05:00|5472.9|5462.9|5476.4|5466.4|5479|5469|5471.5|5461.5|291
1591024200000|2020-06-01 15:10:00|5476.9|5466.9|5475|5465|5478.3|5468.3|5472.1|5462.1|293
1591024500000|2020-06-01 15:15:00|5475.3|5465.3|5471.1|5461.1|5478.1|5468.1|5471.1|5461.1|261
1591024800000|2020-06-01 15:20:00|5471.4|5461.4|5480.6|5470.6|5482.6|5472.6|5471.1|5461.1|199
1591025100000|2020-06-01 15:25:00|5480.9|5470.9|5472.8|5462.8|5482.1|5472.1|5472.8|5462.8|218
1591025400000|2020-06-01 15:30:00|5472.9|5462.9|5482.4|5472.4|5482.4|5472.4|5471.4|5461.4|179
1591025700000|2020-06-01 15:35:00|5482.3|5472.3|5486.8|5476.8|5488.6|5478.6|5481.8|5471.8|215
1591026000000|2020-06-01 15:40:00|5486.5|5476.5|5484.3|5474.3|5486.5|5476.5|5482.6|5472.6|236
1591026300000|2020-06-01 15:45:00|5484.6|5474.6|5491.1|5481.1|5492.9|5482.9|5484.6|5474.6|267
1591026600000|2020-06-01 15:50:00|5490.9|5480.9|5485.6|5475.6|5491.5|5481.5|5483.9|5473.9|222
1591026900000|2020-06-01 15:55:00|5485.4|5475.4|5485.5|5475.5|5488.9|5478.9|5485.3|5475.3|143
1591027200000|2020-06-01 16:00:00|5485.6|5475.6|5483.9|5473.9|5486.1|5476.1|5480.8|5470.8|158
1591027500000|2020-06-01 16:05:00|5484.1|5474.1|5485.4|5475.4|5485.4|5475.4|5481.9|5471.9|110
1591027800000|2020-06-01 16:10:00|5485.3|5475.3|5488.8|5478.8|5490.6|5480.6|5484.8|5474.8|106
1591028100000|2020-06-01 16:15:00|5489|5479|5487.4|5477.4|5489.4|5479.4|5485.9|5475.9|99
1591028400000|2020-06-01 16:20:00|5487.1|5477.1|5481.9|5471.9|5487.8|5477.8|5480.4|5470.4|106
1591028700000|2020-06-01 16:25:00|5481.6|5471.6|5475.5|5465.5|5481.6|5471.6|5475.5|5465.5|98
1591029000000|2020-06-01 16:30:00|5475.6|5465.6|5481.6|5471.6|5481.6|5471.6|5475.5|5465.5|103
1591029300000|2020-06-01 16:35:00|5482.1|5472.1|5482|5472|5483.4|5473.4|5479.5|5469.5|98
1591029600000|2020-06-01 16:40:00|5482.1|5472.1|5483.6|5473.6|5485.1|5475.1|5482.1|5472.1|72
1591029900000|2020-06-01 16:45:00|5483.3|5473.3|5483.1|5473.1|5485.4|5475.4|5482.8|5472.8|93
1591030200000|2020-06-01 16:50:00|5483.4|5473.4|5477.6|5467.6|5484.6|5474.6|5476.4|5466.4|122
1591030500000|2020-06-01 16:55:00|5477.9|5467.9|5480.9|5470.9|5483|5473|5477.9|5467.9|102
1591056000000|2020-06-02 00:00:00|5476.4|5466.4|5480.1|5470.1|5480.1|5470.1|5476.3|5466.3|24
1591056300000|2020-06-02 00:05:00|5479.9|5469.9|5481|5471|5483.4|5473.4|5479.9|5469.9|12
1591056600000|2020-06-02 00:10:00|5481.4|5471.4|5484|5474|5488|5478|5481.4|5471.4|57
1591056900000|2020-06-02 00:15:00|5484.3|5474.3|5486.1|5476.1|5487.4|5477.4|5484.3|5474.3|60
1591057200000|2020-06-02 00:20:00|5486|5476|5485.3|5475.3|5486.9|5476.9|5483.8|5473.8|46
1591057500000|2020-06-02 00:25:00|5485|5475|5483.9|5473.9|5485|5475|5482.3|5472.3|35
1591057800000|2020-06-02 00:30:00|5483.6|5473.6|5486.4|5476.4|5487.8|5477.8|5483.6|5473.6|50
1591058100000|2020-06-02 00:35:00|5486.8|5476.8|5490.4|5480.4|5490.6|5480.6|5483.6|5473.6|64
1591058400000|2020-06-02 00:40:00|5490.1|5480.1|5491.4|5481.4|5494.4|5484.4|5489.8|5479.8|107
1591058700000|2020-06-02 00:45:00|5491.5|5481.5|5491.6|5481.6|5492.5|5482.5|5489.6|5479.6|79
1591059000000|2020-06-02 00:50:00|5491.9|5481.9|5492.6|5482.6|5493.5|5483.5|5491.9|5481.9|62
1591059300000|2020-06-02 00:55:00|5492.4|5482.4|5493.6|5483.6|5495.8|5485.8|5490.8|5480.8|75
1591059600000|2020-06-02 01:00:00|5493.9|5483.9|5482.1|5472.1|5498|5488|5479.9|5469.9|256
1591059900000|2020-06-02 01:05:00|5482.4|5472.4|5485.6|5475.6|5486.6|5476.6|5479.4|5469.4|238
1591060200000|2020-06-02 01:10:00|5485.1|5475.1|5481.4|5471.4|5487.3|5477.3|5479.3|5469.3|127
1591060500000|2020-06-02 01:15:00|5481.6|5471.6|5476.6|5466.6|5482.6|5472.6|5473.8|5463.8|204
1591060800000|2020-06-02 01:20:00|5476.4|5466.4|5477.1|5467.1|5477.6|5467.6|5473.8|5463.8|88
1591061100000|2020-06-02 01:25:00|5476.9|5466.9|5472.1|5462.1|5476.9|5466.9|5470.9|5460.9|174
1591061400000|2020-06-02 01:30:00|5472.4|5462.4|5469.5|5459.5|5476.1|5466.1|5469.3|5459.3|179
1591061700000|2020-06-02 01:35:00|5469.9|5459.9|5472.4|5462.4|5472.8|5462.8|5468.5|5458.5|104
1591062000000|2020-06-02 01:40:00|5472.5|5462.5|5470.4|5460.4|5473.6|5463.6|5469.4|5459.4|73
1591062300000|2020-06-02 01:45:00|5470.9|5460.9|5464|5454|5470.9|5460.9|5464|5454|88
1591062600000|2020-06-02 01:50:00|5463.8|5453.8|5464.6|5454.6|5466.5|5456.5|5463.5|5453.5|77
1591062900000|2020-06-02 01:55:00|5464.4|5454.4|5464.4|5454.4|5466.5|5456.5|5464|5454|70
1591063200000|2020-06-02 02:00:00|5464.3|5454.3|5467|5457|5467.1|5457.1|5463.6|5453.6|69
1591063500000|2020-06-02 02:05:00|5467.1|5457.1|5466.8|5456.8|5467.6|5457.6|5464.3|5454.3|63
1591063800000|2020-06-02 02:10:00|5466.6|5456.6|5462.4|5452.4|5466.6|5456.6|5461.5|5451.5|100
1591064100000|2020-06-02 02:15:00|5462.6|5452.6|5463|5453|5463.4|5453.4|5461.6|5451.6|50
1591064400000|2020-06-02 02:20:00|5462.9|5452.9|5464.1|5454.1|5464.1|5454.1|5462.6|5452.6|28
1591064700000|2020-06-02 02:25:00|5463.9|5453.9|5459.6|5449.6|5463.9|5453.9|5459.6|5449.6|42
1591065000000|2020-06-02 02:30:00|5459.9|5449.9|5463|5453|5463.1|5453.1|5458.4|5448.4|79
1591065300000|2020-06-02 02:35:00|5462.8|5452.8|5459.4|5449.4|5462.8|5452.8|5457.1|5447.1|116
1591065600000|2020-06-02 02:40:00|5459.1|5449.1|5460.9|5450.9|5462.4|5452.4|5458.3|5448.3|90
1591065900000|2020-06-02 02:45:00|5461.1|5451.1|5460.1|5450.1|5461.6|5451.6|5458.9|5448.9|109
1591066200000|2020-06-02 02:50:00|5460.4|5450.4|5456.9|5446.9|5461.6|5451.6|5456|5446|67
1591066500000|2020-06-02 02:55:00|5456.8|5446.8|5457.8|5447.8|5458|5448|5455.4|5445.4|33
1591066800000|2020-06-02 03:00:00|5457.4|5447.4|5458.1|5448.1|5460.8|5450.8|5456.6|5446.6|50
1591067100000|2020-06-02 03:05:00|5458.5|5448.5|5460|5450|5461.8|5451.8|5458.5|5448.5|46
1591067400000|2020-06-02 03:10:00|5460.1|5450.1|5462.5|5452.5|5462.9|5452.9|5459.3|5449.3|32
1591067700000|2020-06-02 03:15:00|5462.1|5452.1|5463.3|5453.3|5465.1|5455.1|5462.1|5452.1|52
1591068000000|2020-06-02 03:20:00|5463|5453|5463.1|5453.1|5465.3|5455.3|5461.5|5451.5|39
1591068300000|2020-06-02 03:25:00|5462.9|5452.9|5458.8|5448.8|5462.9|5452.9|5457.8|5447.8|67
1591068600000|2020-06-02 03:30:00|5458.9|5448.9|5457.8|5447.8|5459.6|5449.6|5457.8|5447.8|35
1591068900000|2020-06-02 03:35:00|5457.6|5447.6|5459.6|5449.6|5460.9|5450.9|5457.6|5447.6|26
1591069200000|2020-06-02 03:40:00|5459.1|5449.1|5461.1|5451.1|5461.3|5451.3|5459.1|5449.1|20
1591069500000|2020-06-02 03:45:00|5460.9|5450.9|5462.3|5452.3|5462.5|5452.5|5460.9|5450.9|34
1591069800000|2020-06-02 03:50:00|5462.5|5452.5|5463.4|5453.4|5463.4|5453.4|5461.8|5451.8|32
1591070100000|2020-06-02 03:55:00|5463.1|5453.1|5463.4|5453.4|5463.6|5453.6|5462.3|5452.3|31
1591070400000|2020-06-02 04:00:00|5463.1|5453.1|5462.3|5452.3|5463.1|5453.1|5462.1|5452.1|10
1591070700000|2020-06-02 04:05:00|5462|5452|5463.3|5453.3|5463.3|5453.3|5461.6|5451.6|21
1591071000000|2020-06-02 04:10:00|5463.5|5453.5|5466.6|5456.6|5467.9|5457.9|5463.5|5453.5|45
1591071300000|2020-06-02 04:15:00|5466.5|5456.5|5464|5454|5466.6|5456.6|5464|5454|19
1591071600000|2020-06-02 04:20:00|5464.3|5454.3|5464.3|5454.3|5464.3|5454.3|5462.6|5452.6|19
1591071900000|2020-06-02 04:25:00|5464|5454|5464.4|5454.4|5464.6|5454.6|5460.3|5450.3|34
1591072200000|2020-06-02 04:30:00|5464.3|5454.3|5466.3|5456.3|5467.5|5457.5|5463.9|5453.9|44
1591072500000|2020-06-02 04:35:00|5466.1|5456.1|5466.6|5456.6|5466.8|5456.8|5465.6|5455.6|16
1591072800000|2020-06-02 04:40:00|5466.4|5456.4|5464.9|5454.9|5466.4|5456.4|5463.6|5453.6|13
1591073100000|2020-06-02 04:45:00|5464.8|5454.8|5463.9|5453.9|5464.8|5454.8|5462.8|5452.8|16
1591073400000|2020-06-02 04:50:00|5463.6|5453.6|5464.6|5454.6|5464.9|5454.9|5463.6|5453.6|6
1591073700000|2020-06-02 04:55:00|5464.5|5454.5|5463.4|5453.4|5464.5|5454.5|5463|5453|12
1591074000000|2020-06-02 05:00:00|5463.6|5453.6|5463.3|5453.3|5464.3|5454.3|5461.6|5451.6|30
1591074300000|2020-06-02 05:05:00|5463.4|5453.4|5464.3|5454.3|5464.9|5454.9|5463.4|5453.4|19
1591074600000|2020-06-02 05:10:00|5464.6|5454.6|5467.6|5457.6|5468.9|5458.9|5464.6|5454.6|31
1591074900000|2020-06-02 05:15:00|5467.9|5457.9|5467.9|5457.9|5467.9|5457.9|5466.9|5456.9|24
1591075200000|2020-06-02 05:20:00|5467.6|5457.6|5467|5457|5468.6|5458.6|5466.9|5456.9|29
1591075500000|2020-06-02 05:25:00|5467.3|5457.3|5466.1|5456.1|5468.4|5458.4|5465.3|5455.3|52
1591075800000|2020-06-02 05:30:00|5465.9|5455.9|5476.3|5466.3|5476.3|5466.3|5463.4|5453.4|130
1591076100000|2020-06-02 05:35:00|5476.4|5466.4|5471.9|5461.9|5476.9|5466.9|5470.9|5460.9|80
1591076400000|2020-06-02 05:40:00|5472.1|5462.1|5467|5457|5472.5|5462.5|5467|5457|103
1591076700000|2020-06-02 05:45:00|5467.1|5457.1|5470.1|5460.1|5470.6|5460.6|5467|5457|65
1591077000000|2020-06-02 05:50:00|5470.4|5460.4|5466|5456|5470.4|5460.4|5465.8|5455.8|60
1591077300000|2020-06-02 05:55:00|5465.8|5455.8|5471.9|5461.9|5472.4|5462.4|5465.8|5455.8|102
1591077600000|2020-06-02 06:00:00|5471.6|5461.6|5474.1|5464.1|5475.4|5465.4|5470.6|5460.6|121
1591077900000|2020-06-02 06:05:00|5474.4|5464.4|5473|5463|5477.4|5467.4|5472.9|5462.9|72
1591078200000|2020-06-02 06:10:00|5473.3|5463.3|5471.6|5461.6|5474.1|5464.1|5470.4|5460.4|64
1591078500000|2020-06-02 06:15:00|5471.4|5461.4|5468.5|5458.5|5471.9|5461.9|5468.3|5458.3|61
1591078800000|2020-06-02 06:20:00|5468.4|5458.4|5471.1|5461.1|5471.4|5461.4|5468.3|5458.3|33
1591079100000|2020-06-02 06:25:00|5470.9|5460.9|5469.4|5459.4|5473.6|5463.6|5469.4|5459.4|102
1591079400000|2020-06-02 06:30:00|5469.1|5459.1|5471.3|5461.3|5471.3|5461.3|5468|5458|78
1591079700000|2020-06-02 06:35:00|5471.6|5461.6|5469|5459|5473.5|5463.5|5469|5459|111
1591080000000|2020-06-02 06:40:00|5467.9|5457.9|5467.1|5457.1|5471.4|5461.4|5466.4|5456.4|104
1591080300000|2020-06-02 06:45:00|5467.4|5457.4|5464.9|5454.9|5468.6|5458.6|5462.9|5452.9|109
1591080600000|2020-06-02 06:50:00|5465|5455|5459.5|5449.5|5465.1|5455.1|5459.3|5449.3|121
1591080900000|2020-06-02 06:55:00|5459.8|5449.8|5467.9|5457.9|5468.1|5458.1|5459.6|5449.6|141
1591081200000|2020-06-02 07:00:00|5468.4|5458.4|5462.9|5452.9|5471.4|5461.4|5462.9|5452.9|127
1591081500000|2020-06-02 07:05:00|5463.1|5453.1|5467.6|5457.6|5468.9|5458.9|5459.4|5449.4|146
1591081800000|2020-06-02 07:10:00|5467.9|5457.9|5473.6|5463.6|5473.9|5463.9|5467.3|5457.3|131
1591082100000|2020-06-02 07:15:00|5473.4|5463.4|5472.6|5462.6|5474|5464|5469|5459|98
1591082400000|2020-06-02 07:20:00|5472.4|5462.4|5474.1|5464.1|5476.4|5466.4|5470.5|5460.5|112
1591082700000|2020-06-02 07:25:00|5474.3|5464.3|5480.9|5470.9|5481.9|5471.9|5473.5|5463.5|177
1591083000000|2020-06-02 07:30:00|5481.1|5471.1|5477.8|5467.8|5482.8|5472.8|5476.9|5466.9|132
1591083300000|2020-06-02 07:35:00|5477.6|5467.6|5478.9|5468.9|5482.5|5472.5|5474.4|5464.4|182
1591083600000|2020-06-02 07:40:00|5479.1|5469.1|5481.9|5471.9|5482.5|5472.5|5478.1|5468.1|146
1591083900000|2020-06-02 07:45:00|5481.6|5471.6|5477.1|5467.1|5481.6|5471.6|5475.6|5465.6|61
1591084200000|2020-06-02 07:50:00|5477.4|5467.4|5475.6|5465.6|5477.4|5467.4|5472.4|5462.4|73
1591084500000|2020-06-02 07:55:00|5476|5466|5474.9|5464.9|5477|5467|5473.9|5463.9|82
1591084800000|2020-06-02 08:00:00|5475.1|5465.1|5479|5469|5479.6|5469.6|5473.9|5463.9|72
1591085100000|2020-06-02 08:05:00|5478.1|5468.1|5482.4|5472.4|5482.4|5472.4|5477.5|5467.5|128
1591085400000|2020-06-02 08:10:00|5482.1|5472.1|5484.1|5474.1|5487.4|5477.4|5481|5471|82
1591085700000|2020-06-02 08:15:00|5483.9|5473.9|5485.3|5475.3|5488.8|5478.8|5480.8|5470.8|120
1591086000000|2020-06-02 08:20:00|5485.5|5475.5|5488.9|5478.9|5492|5482|5484.4|5474.4|118
1591086300000|2020-06-02 08:25:00|5488|5478|5491|5481|5492.1|5482.1|5486.8|5476.8|66
1591086600000|2020-06-02 08:30:00|5490.8|5480.8|5495.6|5485.6|5497.6|5487.6|5489.4|5479.4|112
1591086900000|2020-06-02 08:35:00|5495.4|5485.4|5498.5|5488.5|5502.1|5492.1|5493.1|5483.1|149
1591087200000|2020-06-02 08:40:00|5498.3|5488.3|5497.9|5487.9|5498.3|5488.3|5493|5483|58
1591087500000|2020-06-02 08:45:00|5497.6|5487.6|5495.9|5485.9|5499.1|5489.1|5494.1|5484.1|47
1591087800000|2020-06-02 08:50:00|5495.8|5485.8|5494.3|5484.3|5498|5488|5494|5484|62
1591088100000|2020-06-02 08:55:00|5494|5484|5492.4|5482.4|5494.1|5484.1|5491.1|5481.1|53
1591088400000|2020-06-02 09:00:00|5492.6|5482.6|5500.1|5490.1|5500.1|5490.1|5492.6|5482.6|116
1591088700000|2020-06-02 09:05:00|5500.3|5490.3|5501.4|5491.4|5504.1|5494.1|5498.9|5488.9|105
1591089000000|2020-06-02 09:10:00|5501.5|5491.5|5496.9|5486.9|5502.9|5492.9|5495.9|5485.9|111
1591089300000|2020-06-02 09:15:00|5497.3|5487.3|5496.8|5486.8|5499.9|5489.9|5496.8|5486.8|108
1591089600000|2020-06-02 09:20:00|5496.6|5486.6|5499.1|5489.1|5499.6|5489.6|5496.6|5486.6|114
1591089900000|2020-06-02 09:25:00|5498.6|5488.6|5502.3|5492.3|5502.9|5492.9|5498.6|5488.6|84
1591090200000|2020-06-02 09:30:00|5502.1|5492.1|5502.1|5492.1|5502.9|5492.9|5499.8|5489.8|71
1591090500000|2020-06-02 09:35:00|5502.3|5492.3|5503.3|5493.3|5503.3|5493.3|5499.6|5489.6|53
1591090800000|2020-06-02 09:40:00|5502.9|5492.9|5505.4|5495.4|5508.8|5498.8|5502.9|5492.9|109
1591091100000|2020-06-02 09:45:00|5505.6|5495.6|5501.3|5491.3|5505.9|5495.9|5500.9|5490.9|92
1591091400000|2020-06-02 09:50:00|5501.4|5491.4|5499.9|5489.9|5502.4|5492.4|5499.4|5489.4|42
1591091700000|2020-06-02 09:55:00|5500.1|5490.1|5497.6|5487.6|5501.6|5491.6|5497.6|5487.6|55
1591092000000|2020-06-02 10:00:00|5497.5|5487.5|5494.4|5484.4|5497.5|5487.5|5493.4|5483.4|43
1591092300000|2020-06-02 10:05:00|5494.6|5484.6|5493.5|5483.5|5495.5|5485.5|5491.9|5481.9|93
1591092600000|2020-06-02 10:10:00|5493.6|5483.6|5499.9|5489.9|5502.6|5492.6|5493.6|5483.6|111
1591092900000|2020-06-02 10:15:00|5500.1|5490.1|5499.1|5489.1|5500.6|5490.6|5497.9|5487.9|102
1591093200000|2020-06-02 10:20:00|5499.4|5489.4|5499.4|5489.4|5500.6|5490.6|5498.6|5488.6|46
1591093500000|2020-06-02 10:25:00|5499.3|5489.3|5500.6|5490.6|5500.9|5490.9|5498.4|5488.4|54
1591093800000|2020-06-02 10:30:00|5500.4|5490.4|5500.4|5490.4|5500.6|5490.6|5498.8|5488.8|75
1591094100000|2020-06-02 10:35:00|5500.6|5490.6|5498.1|5488.1|5500.9|5490.9|5496.5|5486.5|68
1591094400000|2020-06-02 10:40:00|5497.4|5487.4|5498|5488|5498.1|5488.1|5495.3|5485.3|111
1591094700000|2020-06-02 10:45:00|5497.9|5487.9|5498.4|5488.4|5500.3|5490.3|5497.3|5487.3|78
1591095000000|2020-06-02 10:50:00|5498.5|5488.5|5499.3|5489.3|5499.3|5489.3|5498|5488|33
1591095300000|2020-06-02 10:55:00|5498.4|5488.4|5498.9|5488.9|5499.9|5489.9|5498.1|5488.1|37
1591095600000|2020-06-02 11:00:00|5499.1|5489.1|5496.6|5486.6|5499.8|5489.8|5495.6|5485.6|50
1591095900000|2020-06-02 11:05:00|5496.4|5486.4|5492.4|5482.4|5496.4|5486.4|5490.8|5480.8|92
1591096200000|2020-06-02 11:10:00|5492.6|5482.6|5492.4|5482.4|5492.9|5482.9|5491.4|5481.4|107
1591096500000|2020-06-02 11:15:00|5492.1|5482.1|5490.9|5480.9|5492.9|5482.9|5490.9|5480.9|82
1591096800000|2020-06-02 11:20:00|5491.4|5481.4|5491.9|5481.9|5492.4|5482.4|5490.4|5480.4|64
1591097100000|2020-06-02 11:25:00|5491.6|5481.6|5489.6|5479.6|5491.6|5481.6|5486.6|5476.6|57
1591097400000|2020-06-02 11:30:00|5489.4|5479.4|5492.4|5482.4|5495.4|5485.4|5489|5479|154
1591097700000|2020-06-02 11:35:00|5492.1|5482.1|5497.6|5487.6|5499.1|5489.1|5491.6|5481.6|141
1591098000000|2020-06-02 11:40:00|5497.8|5487.8|5501.1|5491.1|5502.6|5492.6|5497.8|5487.8|59
1591098300000|2020-06-02 11:45:00|5501.4|5491.4|5500.4|5490.4|5502.8|5492.8|5499.9|5489.9|51
1591098600000|2020-06-02 11:50:00|5499.9|5489.9|5497.4|5487.4|5501.4|5491.4|5496.1|5486.1|80
1591098900000|2020-06-02 11:55:00|5497.5|5487.5|5492.6|5482.6|5497.5|5487.5|5491.6|5481.6|87
1591099200000|2020-06-02 12:00:00|5492.4|5482.4|5501.1|5491.1|5501.4|5491.4|5490.6|5480.6|84
1591099500000|2020-06-02 12:05:00|5501.4|5491.4|5494.6|5484.6|5501.9|5491.9|5494.3|5484.3|103
1591099800000|2020-06-02 12:10:00|5495|5485|5493.8|5483.8|5495.9|5485.9|5492.5|5482.5|97
1591100100000|2020-06-02 12:15:00|5493.5|5483.5|5500.6|5490.6|5501.4|5491.4|5492.6|5482.6|112
1591100400000|2020-06-02 12:20:00|5500.8|5490.8|5496.4|5486.4|5501.5|5491.5|5496.1|5486.1|108
1591100700000|2020-06-02 12:25:00|5496.5|5486.5|5497.5|5487.5|5498.4|5488.4|5496.3|5486.3|72
1591101000000|2020-06-02 12:30:00|5497.8|5487.8|5497.6|5487.6|5498.8|5488.8|5496.1|5486.1|68
1591101300000|2020-06-02 12:35:00|5497.5|5487.5|5495.1|5485.1|5499.9|5489.9|5493.9|5483.9|97
1591101600000|2020-06-02 12:40:00|5494.9|5484.9|5494.6|5484.6|5496.4|5486.4|5493.9|5483.9|48
1591101900000|2020-06-02 12:45:00|5494.5|5484.5|5497.6|5487.6|5497.8|5487.8|5494|5484|83
1591102200000|2020-06-02 12:50:00|5498.1|5488.1|5500.9|5490.9|5501.1|5491.1|5497.4|5487.4|84
1591102500000|2020-06-02 12:55:00|5501|5491|5505.4|5495.4|5505.6|5495.6|5501|5491|119
1591102800000|2020-06-02 13:00:00|5505.6|5495.6|5510.4|5500.4|5513.8|5503.8|5503.6|5493.6|322
1591103100000|2020-06-02 13:05:00|5510.5|5500.5|5513.4|5503.4|5513.6|5503.6|5509.9|5499.9|205
1591103400000|2020-06-02 13:10:00|5513.5|5503.5|5514.9|5504.9|5516.9|5506.9|5511.6|5501.6|205
1591103700000|2020-06-02 13:15:00|5514.6|5504.6|5518.9|5508.9|5519.4|5509.4|5510.6|5500.6|177
1591104000000|2020-06-02 13:20:00|5519.1|5509.1|5515.9|5505.9|5523.1|5513.1|5515.6|5505.6|193
1591104300000|2020-06-02 13:25:00|5515.6|5505.6|5510.1|5500.1|5516.9|5506.9|5508.6|5498.6|212
1591104600000|2020-06-02 13:30:00|5510.4|5500.4|5511.1|5501.1|5511.1|5501.1|5506.4|5496.4|258
1591104900000|2020-06-02 13:35:00|5511.3|5501.3|5509.1|5499.1|5512.4|5502.4|5505.4|5495.4|205
1591105200000|2020-06-02 13:40:00|5509.3|5499.3|5514.3|5504.3|5516.8|5506.8|5508.1|5498.1|167
1591105500000|2020-06-02 13:45:00|5514.4|5504.4|5507.4|5497.4|5514.4|5504.4|5502.9|5492.9|205
1591105800000|2020-06-02 13:50:00|5507.5|5497.5|5516.1|5506.1|5518.3|5508.3|5507.1|5497.1|199
1591106100000|2020-06-02 13:55:00|5515.9|5505.9|5523.8|5513.8|5523.8|5513.8|5514.9|5504.9|192
1591106400000|2020-06-02 14:00:00|5523.5|5513.5|5525.9|5515.9|5529.1|5519.1|5522.1|5512.1|222
1591106700000|2020-06-02 14:05:00|5526|5516|5531.9|5521.9|5532.1|5522.1|5522.5|5512.5|188
1591107000000|2020-06-02 14:10:00|5532.6|5522.6|5528.1|5518.1|5536.9|5526.9|5528.1|5518.1|204
1591107300000|2020-06-02 14:15:00|5528.4|5518.4|5527.6|5517.6|5530.8|5520.8|5521|5511|236
1591107600000|2020-06-02 14:20:00|5527.9|5517.9|5529|5519|5534.1|5524.1|5527.9|5517.9|250
1591107900000|2020-06-02 14:25:00|5528.9|5518.9|5533.9|5523.9|5536.1|5526.1|5528.3|5518.3|158
1591108200000|2020-06-02 14:30:00|5534.1|5524.1|5526.4|5516.4|5536.9|5526.9|5526.4|5516.4|179
1591108500000|2020-06-02 14:35:00|5526.1|5516.1|5528.4|5518.4|5534.1|5524.1|5525.6|5515.6|183
1591108800000|2020-06-02 14:40:00|5528.6|5518.6|5529.1|5519.1|5533.5|5523.5|5528.6|5518.6|135
1591109100000|2020-06-02 14:45:00|5529.3|5519.3|5526.1|5516.1|5533.4|5523.4|5526.1|5516.1|173
1591109400000|2020-06-02 14:50:00|5525.9|5515.9|5524.3|5514.3|5527.6|5517.6|5521.4|5511.4|235
1591109700000|2020-06-02 14:55:00|5524.1|5514.1|5534.4|5524.4|5535.6|5525.6|5522.6|5512.6|210
1591110000000|2020-06-02 15:00:00|5534.6|5524.6|5526.6|5516.6|5535.1|5525.1|5519.4|5509.4|343
1591110300000|2020-06-02 15:05:00|5526.4|5516.4|5517.6|5507.6|5527.6|5517.6|5515.4|5505.4|334
1591110600000|2020-06-02 15:10:00|5517.8|5507.8|5524.1|5514.1|5525.9|5515.9|5516.6|5506.6|330
1591110900000|2020-06-02 15:15:00|5524.3|5514.3|5527|5517|5528.4|5518.4|5523.5|5513.5|232
1591111200000|2020-06-02 15:20:00|5527.4|5517.4|5526.8|5516.8|5531.6|5521.6|5523.8|5513.8|222
1591111500000|2020-06-02 15:25:00|5527|5517|5522.4|5512.4|5528.6|5518.6|5522.3|5512.3|220
1591111800000|2020-06-02 15:30:00|5522.3|5512.3|5527.6|5517.6|5529|5519|5521.3|5511.3|231
1591112100000|2020-06-02 15:35:00|5527.5|5517.5|5529.3|5519.3|5530.9|5520.9|5525.4|5515.4|169
1591112400000|2020-06-02 15:40:00|5529.5|5519.5|5530.4|5520.4|5531.1|5521.1|5527.9|5517.9|156
1591112700000|2020-06-02 15:45:00|5530.5|5520.5|5533.1|5523.1|5535.9|5525.9|5530.4|5520.4|184
1591113000000|2020-06-02 15:50:00|5532.9|5522.9|5524.8|5514.8|5532.9|5522.9|5524.4|5514.4|157
1591113300000|2020-06-02 15:55:00|5524.3|5514.3|5523.3|5513.3|5527.1|5517.1|5521.6|5511.6|168
1591113600000|2020-06-02 16:00:00|5523.1|5513.1|5525.3|5515.3|5527|5517|5522.4|5512.4|98
1591113900000|2020-06-02 16:05:00|5525|5515|5521.4|5511.4|5526.6|5516.6|5520.4|5510.4|76
1591114200000|2020-06-02 16:10:00|5521.6|5511.6|5524.6|5514.6|5525.6|5515.6|5521.4|5511.4|57
1591114500000|2020-06-02 16:15:00|5524.9|5514.9|5525.6|5515.6|5526.8|5516.8|5524.6|5514.6|62
1591114800000|2020-06-02 16:20:00|5525.8|5515.8|5523.9|5513.9|5526.9|5516.9|5523.9|5513.9|52
1591115100000|2020-06-02 16:25:00|5524.1|5514.1|5526.9|5516.9|5527.4|5517.4|5524.1|5514.1|26
1591115400000|2020-06-02 16:30:00|5526.4|5516.4|5527.1|5517.1|5529|5519|5526.4|5516.4|100
1591115700000|2020-06-02 16:35:00|5527.3|5517.3|5531.1|5521.1|5531.9|5521.9|5527.3|5517.3|58
1591116000000|2020-06-02 16:40:00|5530.9|5520.9|5532.1|5522.1|5533.6|5523.6|5529.6|5519.6|74
1591116300000|2020-06-02 16:45:00|5532.4|5522.4|5532.1|5522.1|5533.1|5523.1|5531.4|5521.4|32
1591116600000|2020-06-02 16:50:00|5531.9|5521.9|5530.8|5520.8|5533.6|5523.6|5530.8|5520.8|88
1591116900000|2020-06-02 16:55:00|5530.6|5520.6|5533.1|5523.1|5533.4|5523.4|5529.4|5519.4|100
1591142400000|2020-06-03 00:00:00|5543.6|5533.6|5545.4|5535.4|5546|5536|5542.4|5532.4|16
1591142700000|2020-06-03 00:05:00|5545.5|5535.5|5543.8|5533.8|5545.5|5535.5|5542.6|5532.6|22
1591143000000|2020-06-03 00:10:00|5543.9|5533.9|5546.3|5536.3|5546.3|5536.3|5543.6|5533.6|16
1591143300000|2020-06-03 00:15:00|5546.5|5536.5|5548.8|5538.8|5551.6|5541.6|5546.1|5536.1|45
1591143600000|2020-06-03 00:20:00|5548.9|5538.9|5550.5|5540.5|5551.5|5541.5|5548.9|5538.9|37
1591143900000|2020-06-03 00:25:00|5550.6|5540.6|5550.5|5540.5|5552.5|5542.5|5550.5|5540.5|34
1591144200000|2020-06-03 00:30:00|5550.4|5540.4|5549.8|5539.8|5552.3|5542.3|5549.4|5539.4|31
1591144500000|2020-06-03 00:35:00|5549.5|5539.5|5547.8|5537.8|5549.8|5539.8|5547.3|5537.3|49
1591144800000|2020-06-03 00:40:00|5547.5|5537.5|5552.6|5542.6|5552.6|5542.6|5547.5|5537.5|62
1591145100000|2020-06-03 00:45:00|5552.8|5542.8|5550.5|5540.5|5554|5544|5549|5539|125
1591145400000|2020-06-03 00:50:00|5550.6|5540.6|5549.3|5539.3|5551.3|5541.3|5547.5|5537.5|99
1591145700000|2020-06-03 00:55:00|5549|5539|5549.6|5539.6|5550.9|5540.9|5547.9|5537.9|78
1591146000000|2020-06-03 01:00:00|5549.4|5539.4|5544.8|5534.8|5553.9|5543.9|5543.5|5533.5|216
1591146300000|2020-06-03 01:05:00|5545.1|5535.1|5540.9|5530.9|5547.9|5537.9|5540.5|5530.5|190
1591146600000|2020-06-03 01:10:00|5540.6|5530.6|5542.4|5532.4|5542.9|5532.9|5538.4|5528.4|174
1591146900000|2020-06-03 01:15:00|5542.6|5532.6|5539.6|5529.6|5545|5535|5537.6|5527.6|174
1591147200000|2020-06-03 01:20:00|5539.9|5529.9|5541|5531|5543.3|5533.3|5537.9|5527.9|160
1591147500000|2020-06-03 01:25:00|5540.8|5530.8|5539|5529|5541.6|5531.6|5538.5|5528.5|113
1591147800000|2020-06-03 01:30:00|5539.1|5529.1|5527.6|5517.6|5539.8|5529.8|5525.5|5515.5|151
1591148100000|2020-06-03 01:35:00|5528.4|5518.4|5526.1|5516.1|5529.6|5519.6|5525.1|5515.1|193
1591148400000|2020-06-03 01:40:00|5525.9|5515.9|5527.8|5517.8|5528|5518|5524.6|5514.6|97
1591148700000|2020-06-03 01:45:00|5528|5518|5531.4|5521.4|5534.3|5524.3|5527.4|5517.4|263
1591149000000|2020-06-03 01:50:00|5531.6|5521.6|5522.8|5512.8|5532|5522|5522.8|5512.8|159
1591149300000|2020-06-03 01:55:00|5523|5513|5520.9|5510.9|5523.9|5513.9|5517.6|5507.6|188
1591149600000|2020-06-03 02:00:00|5520.6|5510.6|5513.1|5503.1|5522.3|5512.3|5512.5|5502.5|165
1591149900000|2020-06-03 02:05:00|5512.8|5502.8|5509.4|5499.4|5514.1|5504.1|5508.9|5498.9|189
1591150200000|2020-06-03 02:10:00|5509.1|5499.1|5512.8|5502.8|5513.6|5503.6|5506|5496|176
1591150500000|2020-06-03 02:15:00|5512.5|5502.5|5510|5500|5515.3|5505.3|5509.3|5499.3|147
1591150800000|2020-06-03 02:20:00|5509.8|5499.8|5506.1|5496.1|5509.8|5499.8|5505.6|5495.6|122
1591151100000|2020-06-03 02:25:00|5505.8|5495.8|5509.6|5499.6|5510|5500|5505.8|5495.8|137
1591151400000|2020-06-03 02:30:00|5510.1|5500.1|5511.4|5501.4|5513.5|5503.5|5508.3|5498.3|142
1591151700000|2020-06-03 02:35:00|5511.6|5501.6|5509.9|5499.9|5513.5|5503.5|5509.6|5499.6|84
1591152000000|2020-06-03 02:40:00|5509.6|5499.6|5510|5500|5511.5|5501.5|5508.5|5498.5|63
1591152300000|2020-06-03 02:45:00|5509.8|5499.8|5506.6|5496.6|5510.3|5500.3|5504.6|5494.6|171
1591152600000|2020-06-03 02:50:00|5506.9|5496.9|5511.9|5501.9|5512.8|5502.8|5506.1|5496.1|84
1591152900000|2020-06-03 02:55:00|5512.1|5502.1|5509.3|5499.3|5513.3|5503.3|5509.3|5499.3|79
1591153200000|2020-06-03 03:00:00|5508.8|5498.8|5506.6|5496.6|5509.6|5499.6|5506.6|5496.6|80
1591153500000|2020-06-03 03:05:00|5506.8|5496.8|5504.4|5494.4|5506.8|5496.8|5503.5|5493.5|147
1591153800000|2020-06-03 03:10:00|5504.3|5494.3|5509|5499|5509|5499|5503.8|5493.8|117
1591154100000|2020-06-03 03:15:00|5509.1|5499.1|5511.3|5501.3|5513|5503|5508.5|5498.5|118
1591154400000|2020-06-03 03:20:00|5511|5501|5511.8|5501.8|5513.4|5503.4|5510.8|5500.8|60
1591154700000|2020-06-03 03:25:00|5511.5|5501.5|5513.9|5503.9|5513.9|5503.9|5511|5501|72
1591155000000|2020-06-03 03:30:00|5514.3|5504.3|5515|5505|5515|5505|5512.8|5502.8|55
1591155300000|2020-06-03 03:35:00|5514.8|5504.8|5516.1|5506.1|5516.1|5506.1|5512.9|5502.9|56
1591155600000|2020-06-03 03:40:00|5516.4|5506.4|5515.6|5505.6|5516.6|5506.6|5514.5|5504.5|43
1591155900000|2020-06-03 03:45:00|5515.9|5505.9|5513.4|5503.4|5516.1|5506.1|5513.4|5503.4|28
1591156200000|2020-06-03 03:50:00|5513.6|5503.6|5512.6|5502.6|5514.1|5504.1|5512.4|5502.4|39
1591156500000|2020-06-03 03:55:00|5512.9|5502.9|5513.5|5503.5|5513.9|5503.9|5512.4|5502.4|43
1591156800000|2020-06-03 04:00:00|5513.6|5503.6|5515.1|5505.1|5515.4|5505.4|5513.4|5503.4|27
1591157100000|2020-06-03 04:05:00|5514.9|5504.9|5513.4|5503.4|5515.4|5505.4|5512.4|5502.4|34
1591157400000|2020-06-03 04:10:00|5513.1|5503.1|5511.8|5501.8|5513.1|5503.1|5510.6|5500.6|27
1591157700000|2020-06-03 04:15:00|5512|5502|5509.9|5499.9|5512.3|5502.3|5509.1|5499.1|26
1591158000000|2020-06-03 04:20:00|5510.1|5500.1|5513.1|5503.1|5514.9|5504.9|5510.1|5500.1|36
1591158300000|2020-06-03 04:25:00|5513.4|5503.4|5514.4|5504.4|5514.8|5504.8|5512.3|5502.3|19
1591158600000|2020-06-03 04:30:00|5514.8|5504.8|5516.4|5506.4|5516.9|5506.9|5514.8|5504.8|24
1591158900000|2020-06-03 04:35:00|5516.6|5506.6|5515.1|5505.1|5517.4|5507.4|5515.1|5505.1|15
1591159200000|2020-06-03 04:40:00|5515.4|5505.4|5514.4|5504.4|5515.4|5505.4|5514.3|5504.3|28
1591159500000|2020-06-03 04:45:00|5514.6|5504.6|5515.1|5505.1|5516|5506|5514.6|5504.6|17
1591159800000|2020-06-03 04:50:00|5514.9|5504.9|5515.6|5505.6|5515.9|5505.9|5514.1|5504.1|32
1591160100000|2020-06-03 04:55:00|5515.9|5505.9|5515.3|5505.3|5516.6|5506.6|5515.1|5505.1|36
1591160400000|2020-06-03 05:00:00|5514.9|5504.9|5515.6|5505.6|5517.1|5507.1|5514.4|5504.4|42
1591160700000|2020-06-03 05:05:00|5515.4|5505.4|5516.6|5506.6|5517.1|5507.1|5515.1|5505.1|26
1591161000000|2020-06-03 05:10:00|5516.8|5506.8|5515.5|5505.5|5516.9|5506.9|5515.5|5505.5|23
1591161300000|2020-06-03 05:15:00|5515.4|5505.4|5516.9|5506.9|5517.4|5507.4|5514.8|5504.8|30
1591161600000|2020-06-03 05:20:00|5516.6|5506.6|5513.8|5503.8|5516.6|5506.6|5511.9|5501.9|77
1591161900000|2020-06-03 05:25:00|5513.5|5503.5|5511.6|5501.6|5514.1|5504.1|5510|5500|54
1591162200000|2020-06-03 05:30:00|5511.4|5501.4|5505.9|5495.9|5511.4|5501.4|5504.9|5494.9|161
1591162500000|2020-06-03 05:35:00|5505.8|5495.8|5504.8|5494.8|5506|5496|5503.3|5493.3|142
1591162800000|2020-06-03 05:40:00|5504|5494|5498.4|5488.4|5504|5494|5496.9|5486.9|134
1591163100000|2020-06-03 05:45:00|5498.1|5488.1|5493.9|5483.9|5498.3|5488.3|5491.6|5481.6|135
1591163400000|2020-06-03 05:50:00|5493.6|5483.6|5501|5491|5501.5|5491.5|5493.4|5483.4|107
1591163700000|2020-06-03 05:55:00|5500.9|5490.9|5502.4|5492.4|5502.9|5492.9|5498.8|5488.8|87
1591164000000|2020-06-03 06:00:00|5503.1|5493.1|5502.6|5492.6|5510.8|5500.8|5502|5492|168
1591164300000|2020-06-03 06:05:00|5502.9|5492.9|5504.1|5494.1|5505.6|5495.6|5501.8|5491.8|116
1591164600000|2020-06-03 06:10:00|5503.9|5493.9|5500.8|5490.8|5505.6|5495.6|5500.8|5490.8|132
1591164900000|2020-06-03 06:15:00|5500.6|5490.6|5501.1|5491.1|5501.5|5491.5|5498.1|5488.1|89
1591165200000|2020-06-03 06:20:00|5502.1|5492.1|5500.6|5490.6|5502.1|5492.1|5498.1|5488.1|108
1591165500000|2020-06-03 06:25:00|5500.4|5490.4|5497.4|5487.4|5500.4|5490.4|5496.5|5486.5|87
1591165800000|2020-06-03 06:30:00|5497.9|5487.9|5503.5|5493.5|5503.5|5493.5|5497.1|5487.1|121
1591166100000|2020-06-03 06:35:00|5503.6|5493.6|5507.9|5497.9|5510.3|5500.3|5503.6|5493.6|122
1591166400000|2020-06-03 06:40:00|5508|5498|5510.1|5500.1|5512.1|5502.1|5506.4|5496.4|136
1591166700000|2020-06-03 06:45:00|5510.4|5500.4|5506.9|5496.9|5511.4|5501.4|5502.4|5492.4|107
1591167000000|2020-06-03 06:50:00|5507|5497|5507.4|5497.4|5509.9|5499.9|5507|5497|88
1591167300000|2020-06-03 06:55:00|5507.1|5497.1|5512.6|5502.6|5513.4|5503.4|5505.4|5495.4|119
1591167600000|2020-06-03 07:00:00|5512.8|5502.8|5513.4|5503.4|5515.3|5505.3|5509.1|5499.1|169
1591167900000|2020-06-03 07:05:00|5513.5|5503.5|5508.4|5498.4|5515.8|5505.8|5508.4|5498.4|100
1591168200000|2020-06-03 07:10:00|5508.1|5498.1|5511.4|5501.4|5513.4|5503.4|5505.1|5495.1|133
1591168500000|2020-06-03 07:15:00|5511.1|5501.1|5516.4|5506.4|5516.4|5506.4|5511.1|5501.1|106
1591168800000|2020-06-03 07:20:00|5516.1|5506.1|5516.4|5506.4|5517.4|5507.4|5515.4|5505.4|105
1591169100000|2020-06-03 07:25:00|5516.1|5506.1|5513.6|5503.6|5517.6|5507.6|5512.6|5502.6|70
1591169400000|2020-06-03 07:30:00|5513.9|5503.9|5515.9|5505.9|5515.9|5505.9|5510.3|5500.3|124
1591169700000|2020-06-03 07:35:00|5516|5506|5518.1|5508.1|5519.1|5509.1|5514.4|5504.4|88
1591170000000|2020-06-03 07:40:00|5518.3|5508.3|5528.1|5518.1|5528.5|5518.5|5515.9|5505.9|128
1591170300000|2020-06-03 07:45:00|5528.8|5518.8|5527.4|5517.4|5532.4|5522.4|5526.4|5516.4|141
1591170600000|2020-06-03 07:50:00|5527.5|5517.5|5526.6|5516.6|5527.5|5517.5|5521.9|5511.9|75
1591170900000|2020-06-03 07:55:00|5527|5517|5527.1|5517.1|5530.9|5520.9|5526.9|5516.9|109
1591171200000|2020-06-03 08:00:00|5527.3|5517.3|5537.4|5527.4|5541.4|5531.4|5527.3|5517.3|147
1591171500000|2020-06-03 08:05:00|5537.5|5527.5|5535|5525|5539.6|5529.6|5533.1|5523.1|126
1591171800000|2020-06-03 08:10:00|5533.8|5523.8|5524.1|5514.1|5534.1|5524.1|5521.9|5511.9|123
1591172100000|2020-06-03 08:15:00|5524.4|5514.4|5529.4|5519.4|5529.9|5519.9|5520.6|5510.6|116
1591172400000|2020-06-03 08:20:00|5529.6|5519.6|5528.4|5518.4|5530.9|5520.9|5526.5|5516.5|91
1591172700000|2020-06-03 08:25:00|5528.6|5518.6|5529.9|5519.9|5535.1|5525.1|5528.6|5518.6|77
1591173000000|2020-06-03 08:30:00|5530.1|5520.1|5535.6|5525.6|5537.6|5527.6|5529.1|5519.1|100
1591173300000|2020-06-03 08:35:00|5535.9|5525.9|5535.9|5525.9|5536.6|5526.6|5531.4|5521.4|87
1591173600000|2020-06-03 08:40:00|5536.1|5526.1|5533.5|5523.5|5537.1|5527.1|5532.1|5522.1|65
1591173900000|2020-06-03 08:45:00|5533.9|5523.9|5531.3|5521.3|5533.9|5523.9|5530.4|5520.4|47
1591174200000|2020-06-03 08:50:00|5530.9|5520.9|5531.1|5521.1|5532.6|5522.6|5529.6|5519.6|51
1591174500000|2020-06-03 08:55:00|5531.5|5521.5|5532.4|5522.4|5533.9|5523.9|5531.4|5521.4|37
1591174800000|2020-06-03 09:00:00|5532.1|5522.1|5532.1|5522.1|5534.4|5524.4|5530.9|5520.9|65
1591175100000|2020-06-03 09:05:00|5532.6|5522.6|5536.6|5526.6|5536.9|5526.9|5530.9|5520.9|51
1591175400000|2020-06-03 09:10:00|5536.3|5526.3|5531.6|5521.6|5536.6|5526.6|5531.1|5521.1|59
1591175700000|2020-06-03 09:15:00|5531.9|5521.9|5531.4|5521.4|5534.5|5524.5|5530.4|5520.4|57
1591176000000|2020-06-03 09:20:00|5531.6|5521.6|5532.9|5522.9|5533.9|5523.9|5530.9|5520.9|55
1591176300000|2020-06-03 09:25:00|5532.6|5522.6|5532.1|5522.1|5533.1|5523.1|5530.5|5520.5|75
1591176600000|2020-06-03 09:30:00|5531.9|5521.9|5528.6|5518.6|5533.1|5523.1|5528.1|5518.1|81
1591176900000|2020-06-03 09:35:00|5528.5|5518.5|5529.6|5519.6|5532.4|5522.4|5527.6|5517.6|60
1591177200000|2020-06-03 09:40:00|5529.9|5519.9|5529.3|5519.3|5530.5|5520.5|5527.6|5517.6|64
1591177500000|2020-06-03 09:45:00|5529.5|5519.5|5529.6|5519.6|5530.6|5520.6|5528.3|5518.3|61
1591177800000|2020-06-03 09:50:00|5529.3|5519.3|5531.4|5521.4|5532.4|5522.4|5528.9|5518.9|60
1591178100000|2020-06-03 09:55:00|5531.6|5521.6|5528.5|5518.5|5532.4|5522.4|5527.9|5517.9|65
1591178400000|2020-06-03 10:00:00|5528.3|5518.3|5521.3|5511.3|5529|5519|5520.9|5510.9|155
1591178700000|2020-06-03 10:05:00|5521|5511|5522.4|5512.4|5524.8|5514.8|5521|5511|92
1591179000000|2020-06-03 10:10:00|5522.6|5512.6|5524.8|5514.8|5527.3|5517.3|5521.5|5511.5|77
1591179300000|2020-06-03 10:15:00|5525|5515|5526.5|5516.5|5526.5|5516.5|5519.1|5509.1|94
1591179600000|2020-06-03 10:20:00|5526.3|5516.3|5519.4|5509.4|5526.3|5516.3|5519.1|5509.1|87
1591179900000|2020-06-03 10:25:00|5519.1|5509.1|5523.4|5513.4|5523.4|5513.4|5518.6|5508.6|63
1591180200000|2020-06-03 10:30:00|5523.1|5513.1|5523.1|5513.1|5524.9|5514.9|5522.4|5512.4|62
1591180500000|2020-06-03 10:35:00|5523.4|5513.4|5521.4|5511.4|5523.9|5513.9|5520.4|5510.4|100
1591180800000|2020-06-03 10:40:00|5521.5|5511.5|5523.4|5513.4|5523.4|5513.4|5520.4|5510.4|62
1591181100000|2020-06-03 10:45:00|5523.5|5513.5|5526|5516|5528.1|5518.1|5523.4|5513.4|94
1591181400000|2020-06-03 10:50:00|5525.8|5515.8|5527.6|5517.6|5528.1|5518.1|5525.4|5515.4|69
1591181700000|2020-06-03 10:55:00|5527.9|5517.9|5528.4|5518.4|5532.4|5522.4|5526.1|5516.1|146
1591182000000|2020-06-03 11:00:00|5528.6|5518.6|5532.5|5522.5|5532.6|5522.6|5527.9|5517.9|74
1591182300000|2020-06-03 11:05:00|5532.4|5522.4|5532.6|5522.6|5533.6|5523.6|5529.9|5519.9|94
1591182600000|2020-06-03 11:10:00|5532.4|5522.4|5530.4|5520.4|5532.4|5522.4|5528.6|5518.6|56
1591182900000|2020-06-03 11:15:00|5530.1|5520.1|5530|5520|5530.6|5520.6|5528.9|5518.9|61
1591183200000|2020-06-03 11:20:00|5529.9|5519.9|5529.3|5519.3|5530.6|5520.6|5527.5|5517.5|123
1591183500000|2020-06-03 11:25:00|5529.6|5519.6|5526.6|5516.6|5530|5520|5525.1|5515.1|77
1591183800000|2020-06-03 11:30:00|5526.3|5516.3|5527.9|5517.9|5530.6|5520.6|5523.4|5513.4|162
1591184100000|2020-06-03 11:35:00|5526.6|5516.6|5532.3|5522.3|5532.3|5522.3|5525.6|5515.6|90
1591184400000|2020-06-03 11:40:00|5532.5|5522.5|5533.5|5523.5|5533.6|5523.6|5531.1|5521.1|110
1591184700000|2020-06-03 11:45:00|5533.6|5523.6|5536.1|5526.1|5536.4|5526.4|5532.1|5522.1|138
1591185000000|2020-06-03 11:50:00|5535.9|5525.9|5536.9|5526.9|5536.9|5526.9|5534.3|5524.3|60
1591185300000|2020-06-03 11:55:00|5537|5527|5539.6|5529.6|5543.4|5533.4|5537|5527|90
1591185600000|2020-06-03 12:00:00|5539|5529|5532.3|5522.3|5541.5|5531.5|5532.3|5522.3|123
1591185900000|2020-06-03 12:05:00|5532.1|5522.1|5530.6|5520.6|5532.1|5522.1|5529.4|5519.4|73
1591186200000|2020-06-03 12:10:00|5530.4|5520.4|5535.4|5525.4|5536.3|5526.3|5527.6|5517.6|115
1591186500000|2020-06-03 12:15:00|5535.8|5525.8|5549.1|5539.1|5549.4|5539.4|5535.8|5525.8|185
1591186800000|2020-06-03 12:20:00|5548.9|5538.9|5554.9|5544.9|5555.1|5545.1|5545.3|5535.3|222
1591187100000|2020-06-03 12:25:00|5554.5|5544.5|5555.1|5545.1|5556.6|5546.6|5551.6|5541.6|161
1591187400000|2020-06-03 12:30:00|5555.4|5545.4|5548.1|5538.1|5556.1|5546.1|5547.8|5537.8|191
1591187700000|2020-06-03 12:35:00|5548.3|5538.3|5547|5537|5551.6|5541.6|5546.6|5536.6|149
1591188000000|2020-06-03 12:40:00|5547.1|5537.1|5544.4|5534.4|5547.3|5537.3|5543.1|5533.1|144
1591188300000|2020-06-03 12:45:00|5544|5534|5543|5533|5545.4|5535.4|5541|5531|107
1591188600000|2020-06-03 12:50:00|5543.1|5533.1|5548.5|5538.5|5549.1|5539.1|5543.1|5533.1|108
1591188900000|2020-06-03 12:55:00|5548.1|5538.1|5544.8|5534.8|5551.4|5541.4|5543.4|5533.4|137
1591189200000|2020-06-03 13:00:00|5544.5|5534.5|5533.8|5523.8|5544.5|5534.5|5530.9|5520.9|375
1591189500000|2020-06-03 13:05:00|5533.5|5523.5|5539.8|5529.8|5541.1|5531.1|5531.3|5521.3|241
1591189800000|2020-06-03 13:10:00|5540|5530|5535.4|5525.4|5543.6|5533.6|5534.9|5524.9|197
1591190100000|2020-06-03 13:15:00|5536.1|5526.1|5535.9|5525.9|5537.1|5527.1|5531.9|5521.9|183
1591190400000|2020-06-03 13:20:00|5536.3|5526.3|5534.4|5524.4|5537.4|5527.4|5530.9|5520.9|192
1591190700000|2020-06-03 13:25:00|5534.1|5524.1|5527.6|5517.6|5538.1|5528.1|5527.6|5517.6|172
1591191000000|2020-06-03 13:30:00|5527.9|5517.9|5536.6|5526.6|5539.6|5529.6|5526.4|5516.4|349
1591191300000|2020-06-03 13:35:00|5536.9|5526.9|5527.4|5517.4|5537.8|5527.8|5526.6|5516.6|301
1591191600000|2020-06-03 13:40:00|5526.9|5516.9|5522.4|5512.4|5530.4|5520.4|5520.1|5510.1|259
1591191900000|2020-06-03 13:45:00|5522.1|5512.1|5520.4|5510.4|5523.4|5513.4|5516.8|5506.8|277
1591192200000|2020-06-03 13:50:00|5520.5|5510.5|5513.8|5503.8|5526.5|5516.5|5513|5503|213
1591192500000|2020-06-03 13:55:00|5513.5|5503.5|5513.9|5503.9|5517.1|5507.1|5507.1|5497.1|198
1591192800000|2020-06-03 14:00:00|5514.4|5504.4|5519.6|5509.6|5523.1|5513.1|5514.1|5504.1|241
1591193100000|2020-06-03 14:05:00|5519.8|5509.8|5518.3|5508.3|5521.6|5511.6|5515.3|5505.3|185
1591193400000|2020-06-03 14:10:00|5518|5508|5514.9|5504.9|5518.4|5508.4|5511.6|5501.6|123
1591193700000|2020-06-03 14:15:00|5515|5505|5516.6|5506.6|5520.5|5510.5|5512.6|5502.6|172
1591194000000|2020-06-03 14:20:00|5516.9|5506.9|5519.9|5509.9|5521.4|5511.4|5515.3|5505.3|120
1591194300000|2020-06-03 14:25:00|5520.1|5510.1|5523.4|5513.4|5528.4|5518.4|5519.6|5509.6|176
1591194600000|2020-06-03 14:30:00|5522.9|5512.9|5521.1|5511.1|5525.1|5515.1|5520.3|5510.3|163
1591194900000|2020-06-03 14:35:00|5520.9|5510.9|5513.6|5503.6|5521.8|5511.8|5512.6|5502.6|177
1591195200000|2020-06-03 14:40:00|5512.9|5502.9|5514.4|5504.4|5515.6|5505.6|5508.4|5498.4|170
1591195500000|2020-06-03 14:45:00|5514.1|5504.1|5513.3|5503.3|5516|5506|5510.4|5500.4|125
1591195800000|2020-06-03 14:50:00|5513.5|5503.5|5516.4|5506.4|5516.8|5506.8|5510.6|5500.6|118
1591196100000|2020-06-03 14:55:00|5516.5|5506.5|5513.1|5503.1|5519.1|5509.1|5512.1|5502.1|155
1591196400000|2020-06-03 15:00:00|5512.9|5502.9|5514|5504|5518.5|5508.5|5512.1|5502.1|166
1591196700000|2020-06-03 15:05:00|5514.3|5504.3|5518.1|5508.1|5518.5|5508.5|5512.4|5502.4|157
1591197000000|2020-06-03 15:10:00|5518.4|5508.4|5517.5|5507.5|5518.9|5508.9|5514.5|5504.5|129
1591197300000|2020-06-03 15:15:00|5517.6|5507.6|5532.9|5522.9|5534.4|5524.4|5517.6|5507.6|248
1591197600000|2020-06-03 15:20:00|5532.6|5522.6|5532.1|5522.1|5536.6|5526.6|5531.4|5521.4|245
1591197900000|2020-06-03 15:25:00|5532.3|5522.3|5534.1|5524.1|5534.8|5524.8|5528.3|5518.3|244
1591198200000|2020-06-03 15:30:00|5533.6|5523.6|5535.6|5525.6|5536.4|5526.4|5532.4|5522.4|192
1591198500000|2020-06-03 15:35:00|5535.9|5525.9|5535.8|5525.8|5536.4|5526.4|5533.4|5523.4|121
1591198800000|2020-06-03 15:40:00|5535.9|5525.9|5528.8|5518.8|5536.1|5526.1|5527.9|5517.9|165
1591199100000|2020-06-03 15:45:00|5529|5519|5529.5|5519.5|5532.1|5522.1|5527.1|5517.1|234
1591199400000|2020-06-03 15:50:00|5529.4|5519.4|5528.1|5518.1|5530.9|5520.9|5527.6|5517.6|95
1591199700000|2020-06-03 15:55:00|5528.4|5518.4|5524.4|5514.4|5529.6|5519.6|5523.4|5513.4|72
1591200000000|2020-06-03 16:00:00|5524.1|5514.1|5524.5|5514.5|5525.3|5515.3|5521.9|5511.9|95
1591200300000|2020-06-03 16:05:00|5524.4|5514.4|5519.4|5509.4|5525.6|5515.6|5519.4|5509.4|57
1591200600000|2020-06-03 16:10:00|5519.1|5509.1|5519|5509|5520.9|5510.9|5518.1|5508.1|64
1591200900000|2020-06-03 16:15:00|5519.1|5509.1|5520.4|5510.4|5520.6|5510.6|5518.4|5508.4|84
1591201200000|2020-06-03 16:20:00|5520.1|5510.1|5518.9|5508.9|5520.6|5510.6|5518.6|5508.6|40
1591201500000|2020-06-03 16:25:00|5518.8|5508.8|5519.1|5509.1|5520.4|5510.4|5516.3|5506.3|49
1591201800000|2020-06-03 16:30:00|5519.4|5509.4|5523.6|5513.6|5524.3|5514.3|5517.9|5507.9|91
1591202100000|2020-06-03 16:35:00|5524|5514|5521.5|5511.5|5524|5514|5520.8|5510.8|91
1591202400000|2020-06-03 16:40:00|5522.1|5512.1|5519|5509|5522.1|5512.1|5518.8|5508.8|72
1591202700000|2020-06-03 16:45:00|5518.8|5508.8|5513|5503|5519.3|5509.3|5512.8|5502.8|77
1591203000000|2020-06-03 16:50:00|5512.9|5502.9|5515.6|5505.6|5517.9|5507.9|5512.9|5502.9|96
1591203300000|2020-06-03 16:55:00|5515.9|5505.9|5515.9|5505.9|5518.4|5508.4|5513.1|5503.1|114
1591142400000|2020-06-03 00:00:00|5543.6|5533.6|5545.4|5535.4|5546|5536|5542.4|5532.4|16
1591142700000|2020-06-03 00:05:00|5545.5|5535.5|5543.8|5533.8|5545.5|5535.5|5542.6|5532.6|22
1591143000000|2020-06-03 00:10:00|5543.9|5533.9|5546.3|5536.3|5546.3|5536.3|5543.6|5533.6|16
1591143300000|2020-06-03 00:15:00|5546.5|5536.5|5548.8|5538.8|5551.6|5541.6|5546.1|5536.1|45
1591143600000|2020-06-03 00:20:00|5548.9|5538.9|5550.5|5540.5|5551.5|5541.5|5548.9|5538.9|37
1591143900000|2020-06-03 00:25:00|5550.6|5540.6|5550.5|5540.5|5552.5|5542.5|5550.5|5540.5|34
1591144200000|2020-06-03 00:30:00|5550.4|5540.4|5549.8|5539.8|5552.3|5542.3|5549.4|5539.4|31
1591144500000|2020-06-03 00:35:00|5549.5|5539.5|5547.8|5537.8|5549.8|5539.8|5547.3|5537.3|49
1591144800000|2020-06-03 00:40:00|5547.5|5537.5|5552.6|5542.6|5552.6|5542.6|5547.5|5537.5|62
1591145100000|2020-06-03 00:45:00|5552.8|5542.8|5550.5|5540.5|5554|5544|5549|5539|125
1591145400000|2020-06-03 00:50:00|5550.6|5540.6|5549.3|5539.3|5551.3|5541.3|5547.5|5537.5|99
1591145700000|2020-06-03 00:55:00|5549|5539|5549.6|5539.6|5550.9|5540.9|5547.9|5537.9|78
1591146000000|2020-06-03 01:00:00|5549.4|5539.4|5544.8|5534.8|5553.9|5543.9|5543.5|5533.5|216
1591146300000|2020-06-03 01:05:00|5545.1|5535.1|5540.9|5530.9|5547.9|5537.9|5540.5|5530.5|190
1591146600000|2020-06-03 01:10:00|5540.6|5530.6|5542.4|5532.4|5542.9|5532.9|5538.4|5528.4|174
1591146900000|2020-06-03 01:15:00|5542.6|5532.6|5539.6|5529.6|5545|5535|5537.6|5527.6|174
1591147200000|2020-06-03 01:20:00|5539.9|5529.9|5541|5531|5543.3|5533.3|5537.9|5527.9|160
1591147500000|2020-06-03 01:25:00|5540.8|5530.8|5539|5529|5541.6|5531.6|5538.5|5528.5|113
1591147800000|2020-06-03 01:30:00|5539.1|5529.1|5527.6|5517.6|5539.8|5529.8|5525.5|5515.5|151
1591148100000|2020-06-03 01:35:00|5528.4|5518.4|5526.1|5516.1|5529.6|5519.6|5525.1|5515.1|193
1591148400000|2020-06-03 01:40:00|5525.9|5515.9|5527.8|5517.8|5528|5518|5524.6|5514.6|97
1591148700000|2020-06-03 01:45:00|5528|5518|5531.4|5521.4|5534.3|5524.3|5527.4|5517.4|263
1591149000000|2020-06-03 01:50:00|5531.6|5521.6|5522.8|5512.8|5532|5522|5522.8|5512.8|159
1591149300000|2020-06-03 01:55:00|5523|5513|5520.9|5510.9|5523.9|5513.9|5517.6|5507.6|188
1591149600000|2020-06-03 02:00:00|5520.6|5510.6|5513.1|5503.1|5522.3|5512.3|5512.5|5502.5|165
1591149900000|2020-06-03 02:05:00|5512.8|5502.8|5509.4|5499.4|5514.1|5504.1|5508.9|5498.9|189
1591150200000|2020-06-03 02:10:00|5509.1|5499.1|5512.8|5502.8|5513.6|5503.6|5506|5496|176
1591150500000|2020-06-03 02:15:00|5512.5|5502.5|5510|5500|5515.3|5505.3|5509.3|5499.3|147
1591150800000|2020-06-03 02:20:00|5509.8|5499.8|5506.1|5496.1|5509.8|5499.8|5505.6|5495.6|122
1591151100000|2020-06-03 02:25:00|5505.8|5495.8|5509.6|5499.6|5510|5500|5505.8|5495.8|137
1591151400000|2020-06-03 02:30:00|5510.1|5500.1|5511.4|5501.4|5513.5|5503.5|5508.3|5498.3|142
1591151700000|2020-06-03 02:35:00|5511.6|5501.6|5509.9|5499.9|5513.5|5503.5|5509.6|5499.6|84
1591152000000|2020-06-03 02:40:00|5509.6|5499.6|5510|5500|5511.5|5501.5|5508.5|5498.5|63
1591152300000|2020-06-03 02:45:00|5509.8|5499.8|5506.6|5496.6|5510.3|5500.3|5504.6|5494.6|171
1591152600000|2020-06-03 02:50:00|5506.9|5496.9|5511.9|5501.9|5512.8|5502.8|5506.1|5496.1|84
1591152900000|2020-06-03 02:55:00|5512.1|5502.1|5509.3|5499.3|5513.3|5503.3|5509.3|5499.3|79
1591153200000|2020-06-03 03:00:00|5508.8|5498.8|5506.6|5496.6|5509.6|5499.6|5506.6|5496.6|80
1591153500000|2020-06-03 03:05:00|5506.8|5496.8|5504.4|5494.4|5506.8|5496.8|5503.5|5493.5|147
1591153800000|2020-06-03 03:10:00|5504.3|5494.3|5509|5499|5509|5499|5503.8|5493.8|117
1591154100000|2020-06-03 03:15:00|5509.1|5499.1|5511.3|5501.3|5513|5503|5508.5|5498.5|118
1591154400000|2020-06-03 03:20:00|5511|5501|5511.8|5501.8|5513.4|5503.4|5510.8|5500.8|60
1591154700000|2020-06-03 03:25:00|5511.5|5501.5|5513.9|5503.9|5513.9|5503.9|5511|5501|72
1591155000000|2020-06-03 03:30:00|5514.3|5504.3|5515|5505|5515|5505|5512.8|5502.8|55
1591155300000|2020-06-03 03:35:00|5514.8|5504.8|5516.1|5506.1|5516.1|5506.1|5512.9|5502.9|56
1591155600000|2020-06-03 03:40:00|5516.4|5506.4|5515.6|5505.6|5516.6|5506.6|5514.5|5504.5|43
1591155900000|2020-06-03 03:45:00|5515.9|5505.9|5513.4|5503.4|5516.1|5506.1|5513.4|5503.4|28
1591156200000|2020-06-03 03:50:00|5513.6|5503.6|5512.6|5502.6|5514.1|5504.1|5512.4|5502.4|39
1591156500000|2020-06-03 03:55:00|5512.9|5502.9|5513.5|5503.5|5513.9|5503.9|5512.4|5502.4|43
1591156800000|2020-06-03 04:00:00|5513.6|5503.6|5515.1|5505.1|5515.4|5505.4|5513.4|5503.4|27
1591157100000|2020-06-03 04:05:00|5514.9|5504.9|5513.4|5503.4|5515.4|5505.4|5512.4|5502.4|34
1591157400000|2020-06-03 04:10:00|5513.1|5503.1|5511.8|5501.8|5513.1|5503.1|5510.6|5500.6|27
1591157700000|2020-06-03 04:15:00|5512|5502|5509.9|5499.9|5512.3|5502.3|5509.1|5499.1|26
1591158000000|2020-06-03 04:20:00|5510.1|5500.1|5513.1|5503.1|5514.9|5504.9|5510.1|5500.1|36
1591158300000|2020-06-03 04:25:00|5513.4|5503.4|5514.4|5504.4|5514.8|5504.8|5512.3|5502.3|19
1591158600000|2020-06-03 04:30:00|5514.8|5504.8|5516.4|5506.4|5516.9|5506.9|5514.8|5504.8|24
1591158900000|2020-06-03 04:35:00|5516.6|5506.6|5515.1|5505.1|5517.4|5507.4|5515.1|5505.1|15
1591159200000|2020-06-03 04:40:00|5515.4|5505.4|5514.4|5504.4|5515.4|5505.4|5514.3|5504.3|28
1591159500000|2020-06-03 04:45:00|5514.6|5504.6|5515.1|5505.1|5516|5506|5514.6|5504.6|17
1591159800000|2020-06-03 04:50:00|5514.9|5504.9|5515.6|5505.6|5515.9|5505.9|5514.1|5504.1|32
1591160100000|2020-06-03 04:55:00|5515.9|5505.9|5515.3|5505.3|5516.6|5506.6|5515.1|5505.1|36
1591160400000|2020-06-03 05:00:00|5514.9|5504.9|5515.6|5505.6|5517.1|5507.1|5514.4|5504.4|42
1591160700000|2020-06-03 05:05:00|5515.4|5505.4|5516.6|5506.6|5517.1|5507.1|5515.1|5505.1|26
1591161000000|2020-06-03 05:10:00|5516.8|5506.8|5515.5|5505.5|5516.9|5506.9|5515.5|5505.5|23
1591161300000|2020-06-03 05:15:00|5515.4|5505.4|5516.9|5506.9|5517.4|5507.4|5514.8|5504.8|30
1591161600000|2020-06-03 05:20:00|5516.6|5506.6|5513.8|5503.8|5516.6|5506.6|5511.9|5501.9|77
1591161900000|2020-06-03 05:25:00|5513.5|5503.5|5511.6|5501.6|5514.1|5504.1|5510|5500|54
1591162200000|2020-06-03 05:30:00|5511.4|5501.4|5505.9|5495.9|5511.4|5501.4|5504.9|5494.9|161
1591162500000|2020-06-03 05:35:00|5505.8|5495.8|5504.8|5494.8|5506|5496|5503.3|5493.3|142
1591162800000|2020-06-03 05:40:00|5504|5494|5498.4|5488.4|5504|5494|5496.9|5486.9|134
1591163100000|2020-06-03 05:45:00|5498.1|5488.1|5493.9|5483.9|5498.3|5488.3|5491.6|5481.6|135
1591163400000|2020-06-03 05:50:00|5493.6|5483.6|5501|5491|5501.5|5491.5|5493.4|5483.4|107
1591163700000|2020-06-03 05:55:00|5500.9|5490.9|5502.4|5492.4|5502.9|5492.9|5498.8|5488.8|87
1591164000000|2020-06-03 06:00:00|5503.1|5493.1|5502.6|5492.6|5510.8|5500.8|5502|5492|168
1591164300000|2020-06-03 06:05:00|5502.9|5492.9|5504.1|5494.1|5505.6|5495.6|5501.8|5491.8|116
1591164600000|2020-06-03 06:10:00|5503.9|5493.9|5500.8|5490.8|5505.6|5495.6|5500.8|5490.8|132
1591164900000|2020-06-03 06:15:00|5500.6|5490.6|5501.1|5491.1|5501.5|5491.5|5498.1|5488.1|89
1591165200000|2020-06-03 06:20:00|5502.1|5492.1|5500.6|5490.6|5502.1|5492.1|5498.1|5488.1|108
1591165500000|2020-06-03 06:25:00|5500.4|5490.4|5497.4|5487.4|5500.4|5490.4|5496.5|5486.5|87
1591165800000|2020-06-03 06:30:00|5497.9|5487.9|5503.5|5493.5|5503.5|5493.5|5497.1|5487.1|121
1591166100000|2020-06-03 06:35:00|5503.6|5493.6|5507.9|5497.9|5510.3|5500.3|5503.6|5493.6|122
1591166400000|2020-06-03 06:40:00|5508|5498|5510.1|5500.1|5512.1|5502.1|5506.4|5496.4|136
1591166700000|2020-06-03 06:45:00|5510.4|5500.4|5506.9|5496.9|5511.4|5501.4|5502.4|5492.4|107
1591167000000|2020-06-03 06:50:00|5507|5497|5507.4|5497.4|5509.9|5499.9|5507|5497|88
1591167300000|2020-06-03 06:55:00|5507.1|5497.1|5512.6|5502.6|5513.4|5503.4|5505.4|5495.4|119
1591167600000|2020-06-03 07:00:00|5512.8|5502.8|5513.4|5503.4|5515.3|5505.3|5509.1|5499.1|169
1591167900000|2020-06-03 07:05:00|5513.5|5503.5|5508.4|5498.4|5515.8|5505.8|5508.4|5498.4|100
1591168200000|2020-06-03 07:10:00|5508.1|5498.1|5511.4|5501.4|5513.4|5503.4|5505.1|5495.1|133
1591168500000|2020-06-03 07:15:00|5511.1|5501.1|5516.4|5506.4|5516.4|5506.4|5511.1|5501.1|106
1591168800000|2020-06-03 07:20:00|5516.1|5506.1|5516.4|5506.4|5517.4|5507.4|5515.4|5505.4|105
1591169100000|2020-06-03 07:25:00|5516.1|5506.1|5513.6|5503.6|5517.6|5507.6|5512.6|5502.6|70
1591169400000|2020-06-03 07:30:00|5513.9|5503.9|5515.9|5505.9|5515.9|5505.9|5510.3|5500.3|124
1591169700000|2020-06-03 07:35:00|5516|5506|5518.1|5508.1|5519.1|5509.1|5514.4|5504.4|88
1591170000000|2020-06-03 07:40:00|5518.3|5508.3|5528.1|5518.1|5528.5|5518.5|5515.9|5505.9|128
1591170300000|2020-06-03 07:45:00|5528.8|5518.8|5527.4|5517.4|5532.4|5522.4|5526.4|5516.4|141
1591170600000|2020-06-03 07:50:00|5527.5|5517.5|5526.6|5516.6|5527.5|5517.5|5521.9|5511.9|75
1591170900000|2020-06-03 07:55:00|5527|5517|5527.1|5517.1|5530.9|5520.9|5526.9|5516.9|109
1591171200000|2020-06-03 08:00:00|5527.3|5517.3|5537.4|5527.4|5541.4|5531.4|5527.3|5517.3|147
1591171500000|2020-06-03 08:05:00|5537.5|5527.5|5535|5525|5539.6|5529.6|5533.1|5523.1|126
1591171800000|2020-06-03 08:10:00|5533.8|5523.8|5524.1|5514.1|5534.1|5524.1|5521.9|5511.9|123
1591172100000|2020-06-03 08:15:00|5524.4|5514.4|5529.4|5519.4|5529.9|5519.9|5520.6|5510.6|116
1591172400000|2020-06-03 08:20:00|5529.6|5519.6|5528.4|5518.4|5530.9|5520.9|5526.5|5516.5|91
1591172700000|2020-06-03 08:25:00|5528.6|5518.6|5529.9|5519.9|5535.1|5525.1|5528.6|5518.6|77
1591173000000|2020-06-03 08:30:00|5530.1|5520.1|5535.6|5525.6|5537.6|5527.6|5529.1|5519.1|100
1591173300000|2020-06-03 08:35:00|5535.9|5525.9|5535.9|5525.9|5536.6|5526.6|5531.4|5521.4|87
1591173600000|2020-06-03 08:40:00|5536.1|5526.1|5533.5|5523.5|5537.1|5527.1|5532.1|5522.1|65
1591173900000|2020-06-03 08:45:00|5533.9|5523.9|5531.3|5521.3|5533.9|5523.9|5530.4|5520.4|47
1591174200000|2020-06-03 08:50:00|5530.9|5520.9|5531.1|5521.1|5532.6|5522.6|5529.6|5519.6|51
1591174500000|2020-06-03 08:55:00|5531.5|5521.5|5532.4|5522.4|5533.9|5523.9|5531.4|5521.4|37
1591174800000|2020-06-03 09:00:00|5532.1|5522.1|5532.1|5522.1|5534.4|5524.4|5530.9|5520.9|65
1591175100000|2020-06-03 09:05:00|5532.6|5522.6|5536.6|5526.6|5536.9|5526.9|5530.9|5520.9|51
1591175400000|2020-06-03 09:10:00|5536.3|5526.3|5531.6|5521.6|5536.6|5526.6|5531.1|5521.1|59
1591175700000|2020-06-03 09:15:00|5531.9|5521.9|5531.4|5521.4|5534.5|5524.5|5530.4|5520.4|57
1591176000000|2020-06-03 09:20:00|5531.6|5521.6|5532.9|5522.9|5533.9|5523.9|5530.9|5520.9|55
1591176300000|2020-06-03 09:25:00|5532.6|5522.6|5532.1|5522.1|5533.1|5523.1|5530.5|5520.5|75
1591176600000|2020-06-03 09:30:00|5531.9|5521.9|5528.6|5518.6|5533.1|5523.1|5528.1|5518.1|81
1591176900000|2020-06-03 09:35:00|5528.5|5518.5|5529.6|5519.6|5532.4|5522.4|5527.6|5517.6|60
1591177200000|2020-06-03 09:40:00|5529.9|5519.9|5529.3|5519.3|5530.5|5520.5|5527.6|5517.6|64
1591177500000|2020-06-03 09:45:00|5529.5|5519.5|5529.6|5519.6|5530.6|5520.6|5528.3|5518.3|61
1591177800000|2020-06-03 09:50:00|5529.3|5519.3|5531.4|5521.4|5532.4|5522.4|5528.9|5518.9|60
1591178100000|2020-06-03 09:55:00|5531.6|5521.6|5528.5|5518.5|5532.4|5522.4|5527.9|5517.9|65
1591178400000|2020-06-03 10:00:00|5528.3|5518.3|5521.3|5511.3|5529|5519|5520.9|5510.9|155
1591178700000|2020-06-03 10:05:00|5521|5511|5522.4|5512.4|5524.8|5514.8|5521|5511|92
1591179000000|2020-06-03 10:10:00|5522.6|5512.6|5524.8|5514.8|5527.3|5517.3|5521.5|5511.5|77
1591179300000|2020-06-03 10:15:00|5525|5515|5526.5|5516.5|5526.5|5516.5|5519.1|5509.1|94
1591179600000|2020-06-03 10:20:00|5526.3|5516.3|5519.4|5509.4|5526.3|5516.3|5519.1|5509.1|87
1591179900000|2020-06-03 10:25:00|5519.1|5509.1|5523.4|5513.4|5523.4|5513.4|5518.6|5508.6|63
1591180200000|2020-06-03 10:30:00|5523.1|5513.1|5523.1|5513.1|5524.9|5514.9|5522.4|5512.4|62
1591180500000|2020-06-03 10:35:00|5523.4|5513.4|5521.4|5511.4|5523.9|5513.9|5520.4|5510.4|100
1591180800000|2020-06-03 10:40:00|5521.5|5511.5|5523.4|5513.4|5523.4|5513.4|5520.4|5510.4|62
1591181100000|2020-06-03 10:45:00|5523.5|5513.5|5526|5516|5528.1|5518.1|5523.4|5513.4|94
1591181400000|2020-06-03 10:50:00|5525.8|5515.8|5527.6|5517.6|5528.1|5518.1|5525.4|5515.4|69
1591181700000|2020-06-03 10:55:00|5527.9|5517.9|5528.4|5518.4|5532.4|5522.4|5526.1|5516.1|146
1591182000000|2020-06-03 11:00:00|5528.6|5518.6|5532.5|5522.5|5532.6|5522.6|5527.9|5517.9|74
1591182300000|2020-06-03 11:05:00|5532.4|5522.4|5532.6|5522.6|5533.6|5523.6|5529.9|5519.9|94
1591182600000|2020-06-03 11:10:00|5532.4|5522.4|5530.4|5520.4|5532.4|5522.4|5528.6|5518.6|56
1591182900000|2020-06-03 11:15:00|5530.1|5520.1|5530|5520|5530.6|5520.6|5528.9|5518.9|61
1591183200000|2020-06-03 11:20:00|5529.9|5519.9|5529.3|5519.3|5530.6|5520.6|5527.5|5517.5|123
1591183500000|2020-06-03 11:25:00|5529.6|5519.6|5526.6|5516.6|5530|5520|5525.1|5515.1|77
1591183800000|2020-06-03 11:30:00|5526.3|5516.3|5527.9|5517.9|5530.6|5520.6|5523.4|5513.4|162
1591184100000|2020-06-03 11:35:00|5526.6|5516.6|5532.3|5522.3|5532.3|5522.3|5525.6|5515.6|90
1591184400000|2020-06-03 11:40:00|5532.5|5522.5|5533.5|5523.5|5533.6|5523.6|5531.1|5521.1|110
1591184700000|2020-06-03 11:45:00|5533.6|5523.6|5536.1|5526.1|5536.4|5526.4|5532.1|5522.1|138
1591185000000|2020-06-03 11:50:00|5535.9|5525.9|5536.9|5526.9|5536.9|5526.9|5534.3|5524.3|60
1591185300000|2020-06-03 11:55:00|5537|5527|5539.6|5529.6|5543.4|5533.4|5537|5527|90
1591185600000|2020-06-03 12:00:00|5539|5529|5532.3|5522.3|5541.5|5531.5|5532.3|5522.3|123
1591185900000|2020-06-03 12:05:00|5532.1|5522.1|5530.6|5520.6|5532.1|5522.1|5529.4|5519.4|73
1591186200000|2020-06-03 12:10:00|5530.4|5520.4|5535.4|5525.4|5536.3|5526.3|5527.6|5517.6|115
1591186500000|2020-06-03 12:15:00|5535.8|5525.8|5549.1|5539.1|5549.4|5539.4|5535.8|5525.8|185
1591186800000|2020-06-03 12:20:00|5548.9|5538.9|5554.9|5544.9|5555.1|5545.1|5545.3|5535.3|222
1591187100000|2020-06-03 12:25:00|5554.5|5544.5|5555.1|5545.1|5556.6|5546.6|5551.6|5541.6|161
1591187400000|2020-06-03 12:30:00|5555.4|5545.4|5548.1|5538.1|5556.1|5546.1|5547.8|5537.8|191
1591187700000|2020-06-03 12:35:00|5548.3|5538.3|5547|5537|5551.6|5541.6|5546.6|5536.6|149
1591188000000|2020-06-03 12:40:00|5547.1|5537.1|5544.4|5534.4|5547.3|5537.3|5543.1|5533.1|144
1591188300000|2020-06-03 12:45:00|5544|5534|5543|5533|5545.4|5535.4|5541|5531|107
1591188600000|2020-06-03 12:50:00|5543.1|5533.1|5548.5|5538.5|5549.1|5539.1|5543.1|5533.1|108
1591188900000|2020-06-03 12:55:00|5548.1|5538.1|5544.8|5534.8|5551.4|5541.4|5543.4|5533.4|137
1591189200000|2020-06-03 13:00:00|5544.5|5534.5|5533.8|5523.8|5544.5|5534.5|5530.9|5520.9|375
1591189500000|2020-06-03 13:05:00|5533.5|5523.5|5539.8|5529.8|5541.1|5531.1|5531.3|5521.3|241
1591189800000|2020-06-03 13:10:00|5540|5530|5535.4|5525.4|5543.6|5533.6|5534.9|5524.9|197
1591190100000|2020-06-03 13:15:00|5536.1|5526.1|5535.9|5525.9|5537.1|5527.1|5531.9|5521.9|183
1591190400000|2020-06-03 13:20:00|5536.3|5526.3|5534.4|5524.4|5537.4|5527.4|5530.9|5520.9|192
1591190700000|2020-06-03 13:25:00|5534.1|5524.1|5527.6|5517.6|5538.1|5528.1|5527.6|5517.6|172
1591191000000|2020-06-03 13:30:00|5527.9|5517.9|5536.6|5526.6|5539.6|5529.6|5526.4|5516.4|349
1591191300000|2020-06-03 13:35:00|5536.9|5526.9|5527.4|5517.4|5537.8|5527.8|5526.6|5516.6|301
1591191600000|2020-06-03 13:40:00|5526.9|5516.9|5522.4|5512.4|5530.4|5520.4|5520.1|5510.1|259
1591191900000|2020-06-03 13:45:00|5522.1|5512.1|5520.4|5510.4|5523.4|5513.4|5516.8|5506.8|277
1591192200000|2020-06-03 13:50:00|5520.5|5510.5|5513.8|5503.8|5526.5|5516.5|5513|5503|213
1591192500000|2020-06-03 13:55:00|5513.5|5503.5|5513.9|5503.9|5517.1|5507.1|5507.1|5497.1|198
1591192800000|2020-06-03 14:00:00|5514.4|5504.4|5519.6|5509.6|5523.1|5513.1|5514.1|5504.1|241
1591193100000|2020-06-03 14:05:00|5519.8|5509.8|5518.3|5508.3|5521.6|5511.6|5515.3|5505.3|185
1591193400000|2020-06-03 14:10:00|5518|5508|5514.9|5504.9|5518.4|5508.4|5511.6|5501.6|123
1591193700000|2020-06-03 14:15:00|5515|5505|5516.6|5506.6|5520.5|5510.5|5512.6|5502.6|172
1591194000000|2020-06-03 14:20:00|5516.9|5506.9|5519.9|5509.9|5521.4|5511.4|5515.3|5505.3|120
1591194300000|2020-06-03 14:25:00|5520.1|5510.1|5523.4|5513.4|5528.4|5518.4|5519.6|5509.6|176
1591194600000|2020-06-03 14:30:00|5522.9|5512.9|5521.1|5511.1|5525.1|5515.1|5520.3|5510.3|163
1591194900000|2020-06-03 14:35:00|5520.9|5510.9|5513.6|5503.6|5521.8|5511.8|5512.6|5502.6|177
1591195200000|2020-06-03 14:40:00|5512.9|5502.9|5514.4|5504.4|5515.6|5505.6|5508.4|5498.4|170
1591195500000|2020-06-03 14:45:00|5514.1|5504.1|5513.3|5503.3|5516|5506|5510.4|5500.4|125
1591195800000|2020-06-03 14:50:00|5513.5|5503.5|5516.4|5506.4|5516.8|5506.8|5510.6|5500.6|118
1591196100000|2020-06-03 14:55:00|5516.5|5506.5|5513.1|5503.1|5519.1|5509.1|5512.1|5502.1|155
1591196400000|2020-06-03 15:00:00|5512.9|5502.9|5514|5504|5518.5|5508.5|5512.1|5502.1|166
1591196700000|2020-06-03 15:05:00|5514.3|5504.3|5518.1|5508.1|5518.5|5508.5|5512.4|5502.4|157
1591197000000|2020-06-03 15:10:00|5518.4|5508.4|5517.5|5507.5|5518.9|5508.9|5514.5|5504.5|129
1591197300000|2020-06-03 15:15:00|5517.6|5507.6|5532.9|5522.9|5534.4|5524.4|5517.6|5507.6|248
1591197600000|2020-06-03 15:20:00|5532.6|5522.6|5532.1|5522.1|5536.6|5526.6|5531.4|5521.4|245
1591197900000|2020-06-03 15:25:00|5532.3|5522.3|5534.1|5524.1|5534.8|5524.8|5528.3|5518.3|244
1591198200000|2020-06-03 15:30:00|5533.6|5523.6|5535.6|5525.6|5536.4|5526.4|5532.4|5522.4|192
1591198500000|2020-06-03 15:35:00|5535.9|5525.9|5535.8|5525.8|5536.4|5526.4|5533.4|5523.4|121
1591198800000|2020-06-03 15:40:00|5535.9|5525.9|5528.8|5518.8|5536.1|5526.1|5527.9|5517.9|165
1591199100000|2020-06-03 15:45:00|5529|5519|5529.5|5519.5|5532.1|5522.1|5527.1|5517.1|234
1591199400000|2020-06-03 15:50:00|5529.4|5519.4|5528.1|5518.1|5530.9|5520.9|5527.6|5517.6|95
1591199700000|2020-06-03 15:55:00|5528.4|5518.4|5524.4|5514.4|5529.6|5519.6|5523.4|5513.4|72
1591200000000|2020-06-03 16:00:00|5524.1|5514.1|5524.5|5514.5|5525.3|5515.3|5521.9|5511.9|95
1591200300000|2020-06-03 16:05:00|5524.4|5514.4|5519.4|5509.4|5525.6|5515.6|5519.4|5509.4|57
1591200600000|2020-06-03 16:10:00|5519.1|5509.1|5519|5509|5520.9|5510.9|5518.1|5508.1|64
1591200900000|2020-06-03 16:15:00|5519.1|5509.1|5520.4|5510.4|5520.6|5510.6|5518.4|5508.4|84
1591201200000|2020-06-03 16:20:00|5520.1|5510.1|5518.9|5508.9|5520.6|5510.6|5518.6|5508.6|40
1591201500000|2020-06-03 16:25:00|5518.8|5508.8|5519.1|5509.1|5520.4|5510.4|5516.3|5506.3|49
1591201800000|2020-06-03 16:30:00|5519.4|5509.4|5523.6|5513.6|5524.3|5514.3|5517.9|5507.9|91
1591202100000|2020-06-03 16:35:00|5524|5514|5521.5|5511.5|5524|5514|5520.8|5510.8|91
1591202400000|2020-06-03 16:40:00|5522.1|5512.1|5519|5509|5522.1|5512.1|5518.8|5508.8|72
1591202700000|2020-06-03 16:45:00|5518.8|5508.8|5513|5503|5519.3|5509.3|5512.8|5502.8|77
1591203000000|2020-06-03 16:50:00|5512.9|5502.9|5515.6|5505.6|5517.9|5507.9|5512.9|5502.9|96
1591203300000|2020-06-03 16:55:00|5515.9|5505.9|5515.9|5505.9|5518.4|5508.4|5513.1|5503.1|114
1591228800000|2020-06-04 00:00:00|5518|5502.3|5502.3|5492.3|5518|5502.3|5502.3|5492.3|47
1591229100000|2020-06-04 00:05:00|5501.9|5491.9|5499|5489|5502.4|5492.4|5499|5489|30
1591229400000|2020-06-04 00:10:00|5498.6|5488.6|5497.6|5487.6|5500.6|5490.6|5497.6|5487.6|60
1591229700000|2020-06-04 00:15:00|5497.9|5487.9|5494.4|5484.4|5498.1|5488.1|5489.6|5479.6|117
1591230000000|2020-06-04 00:20:00|5494.6|5484.6|5496.6|5486.6|5497.9|5487.9|5493.6|5483.6|87
1591230300000|2020-06-04 00:25:00|5496.5|5486.5|5497.9|5487.9|5497.9|5487.9|5493.4|5483.4|49
1591230600000|2020-06-04 00:30:00|5498.1|5488.1|5494.6|5484.6|5500.6|5490.6|5494.4|5484.4|63
1591230900000|2020-06-04 00:35:00|5494.9|5484.9|5494.9|5484.9|5499.4|5489.4|5494.6|5484.6|96
1591231200000|2020-06-04 00:40:00|5494.4|5484.4|5496.4|5486.4|5497.4|5487.4|5493.6|5483.6|83
1591231500000|2020-06-04 00:45:00|5496.1|5486.1|5493.4|5483.4|5496.1|5486.1|5492.1|5482.1|110
1591231800000|2020-06-04 00:50:00|5493.5|5483.5|5495|5485|5496.8|5486.8|5492.6|5482.6|117
1591232100000|2020-06-04 00:55:00|5495.3|5485.3|5494.5|5484.5|5497.6|5487.6|5494.1|5484.1|92
1591232400000|2020-06-04 01:00:00|5493.8|5483.8|5496.3|5486.3|5504|5494|5489.6|5479.6|329
1591232700000|2020-06-04 01:05:00|5495.9|5485.9|5494.4|5484.4|5497.3|5487.3|5492.6|5482.6|177
1591233000000|2020-06-04 01:10:00|5494.1|5484.1|5497.1|5487.1|5499.1|5489.1|5493.1|5483.1|151
1591233300000|2020-06-04 01:15:00|5497.4|5487.4|5501.5|5491.5|5502.1|5492.1|5496.4|5486.4|157
1591233600000|2020-06-04 01:20:00|5501.6|5491.6|5495.4|5485.4|5501.8|5491.8|5494.9|5484.9|133
1591233900000|2020-06-04 01:25:00|5495.6|5485.6|5497.9|5487.9|5498.6|5488.6|5493.8|5483.8|109
1591234200000|2020-06-04 01:30:00|5497.4|5487.4|5488.6|5478.6|5499.4|5489.4|5487.6|5477.6|185
1591234500000|2020-06-04 01:35:00|5488.8|5478.8|5488.9|5478.9|5491|5481|5487.9|5477.9|178
1591234800000|2020-06-04 01:40:00|5489|5479|5487.8|5477.8|5493.8|5483.8|5486.6|5476.6|142
1591235100000|2020-06-04 01:45:00|5487.5|5477.5|5485.6|5475.6|5489.9|5479.9|5485.4|5475.4|129
1591235400000|2020-06-04 01:50:00|5485.9|5475.9|5488.4|5478.4|5488.6|5478.6|5485.6|5475.6|81
1591235700000|2020-06-04 01:55:00|5488.6|5478.6|5484.4|5474.4|5489|5479|5484.1|5474.1|110
1591236000000|2020-06-04 02:00:00|5484.3|5474.3|5484.6|5474.6|5485.1|5475.1|5481.9|5471.9|142
1591236300000|2020-06-04 02:05:00|5484.9|5474.9|5488.1|5478.1|5488.6|5478.6|5484.1|5474.1|82
1591236600000|2020-06-04 02:10:00|5488.4|5478.4|5487.5|5477.5|5489.4|5479.4|5485.5|5475.5|113
1591236900000|2020-06-04 02:15:00|5487.3|5477.3|5487|5477|5487.3|5477.3|5483.9|5473.9|108
1591237200000|2020-06-04 02:20:00|5486.9|5476.9|5488.9|5478.9|5489|5479|5486.6|5476.6|65
1591237500000|2020-06-04 02:25:00|5488.8|5478.8|5487.1|5477.1|5488.8|5478.8|5486.6|5476.6|66
1591237800000|2020-06-04 02:30:00|5487.4|5477.4|5485.1|5475.1|5487.4|5477.4|5483.8|5473.8|103
1591238100000|2020-06-04 02:35:00|5485.4|5475.4|5484.4|5474.4|5487.4|5477.4|5481.3|5471.3|140
1591238400000|2020-06-04 02:40:00|5484.1|5474.1|5484.1|5474.1|5484.5|5474.5|5482.9|5472.9|124
1591238700000|2020-06-04 02:45:00|5483.9|5473.9|5482|5472|5486.4|5476.4|5482|5472|91
1591239000000|2020-06-04 02:50:00|5482.3|5472.3|5482.5|5472.5|5485.1|5475.1|5481.8|5471.8|104
1591239300000|2020-06-04 02:55:00|5482.3|5472.3|5484.5|5474.5|5484.6|5474.6|5482.3|5472.3|69
1591239600000|2020-06-04 03:00:00|5484.3|5474.3|5486.1|5476.1|5486.4|5476.4|5482.4|5472.4|83
1591239900000|2020-06-04 03:05:00|5486.3|5476.3|5487.6|5477.6|5488.1|5478.1|5486|5476|54
1591240200000|2020-06-04 03:10:00|5487.9|5477.9|5486.3|5476.3|5489|5479|5486.3|5476.3|56
1591240500000|2020-06-04 03:15:00|5486.4|5476.4|5484.6|5474.6|5487.4|5477.4|5483.9|5473.9|80
1591240800000|2020-06-04 03:20:00|5484.1|5474.1|5485.6|5475.6|5487.9|5477.9|5483.6|5473.6|59
1591241100000|2020-06-04 03:25:00|5485.9|5475.9|5485.8|5475.8|5486.9|5476.9|5483.6|5473.6|100
1591241400000|2020-06-04 03:30:00|5485.9|5475.9|5486.4|5476.4|5486.6|5476.6|5484.1|5474.1|65
1591241700000|2020-06-04 03:35:00|5486.3|5476.3|5486.4|5476.4|5486.4|5476.4|5485.8|5475.8|17
1591242000000|2020-06-04 03:40:00|5486.3|5476.3|5485.6|5475.6|5486.5|5476.5|5484.8|5474.8|18
1591242300000|2020-06-04 03:45:00|5484.8|5474.8|5486|5476|5486|5476|5484.5|5474.5|16
1591242600000|2020-06-04 03:50:00|5486.3|5476.3|5486.5|5476.5|5487.1|5477.1|5485.1|5475.1|25
1591242900000|2020-06-04 03:55:00|5486.4|5476.4|5486.8|5476.8|5487|5477|5486.3|5476.3|24
1591243200000|2020-06-04 04:00:00|5487|5477|5489|5479|5489|5479|5486.6|5476.6|35
1591243500000|2020-06-04 04:05:00|5489.3|5479.3|5488|5478|5489.3|5479.3|5487.5|5477.5|13
1591243800000|2020-06-04 04:10:00|5487.9|5477.9|5485.1|5475.1|5488.4|5478.4|5485.1|5475.1|27
1591244100000|2020-06-04 04:15:00|5484.9|5474.9|5483.1|5473.1|5485.6|5475.6|5483.1|5473.1|22
1591244400000|2020-06-04 04:20:00|5482.9|5472.9|5483.8|5473.8|5485.3|5475.3|5481.8|5471.8|41
1591244700000|2020-06-04 04:25:00|5483.6|5473.6|5483.1|5473.1|5484.1|5474.1|5481.8|5471.8|31
1591245000000|2020-06-04 04:30:00|5483|5473|5486.6|5476.6|5486.6|5476.6|5482.3|5472.3|31
1591245300000|2020-06-04 04:35:00|5486.8|5476.8|5487.4|5477.4|5487.6|5477.6|5486.6|5476.6|10
1591245600000|2020-06-04 04:40:00|5487.1|5477.1|5487.1|5477.1|5487.8|5477.8|5487.1|5477.1|7
1591245900000|2020-06-04 04:45:00|5486.9|5476.9|5486.9|5476.9|5489.3|5479.3|5486.4|5476.4|27
1591246200000|2020-06-04 04:50:00|5486.6|5476.6|5483.6|5473.6|5486.6|5476.6|5483.4|5473.4|27
1591246500000|2020-06-04 04:55:00|5483.4|5473.4|5485.4|5475.4|5485.4|5475.4|5482.4|5472.4|13
1591246800000|2020-06-04 05:00:00|5485.6|5475.6|5487.6|5477.6|5488.4|5478.4|5485.6|5475.6|54
1591247100000|2020-06-04 05:05:00|5487.4|5477.4|5487.6|5477.6|5488.9|5478.9|5487.4|5477.4|40
1591247400000|2020-06-04 05:10:00|5487.5|5477.5|5487.6|5477.6|5489.3|5479.3|5487.5|5477.5|46
1591247700000|2020-06-04 05:15:00|5487.9|5477.9|5487.4|5477.4|5489.8|5479.8|5487.1|5477.1|38
1591248000000|2020-06-04 05:20:00|5487.1|5477.1|5485.4|5475.4|5487.1|5477.1|5485.4|5475.4|50
1591248300000|2020-06-04 05:25:00|5485.8|5475.8|5487.4|5477.4|5487.6|5477.6|5485.8|5475.8|28
1591248600000|2020-06-04 05:30:00|5487.5|5477.5|5481.4|5471.4|5488.6|5478.6|5478.5|5468.5|161
1591248900000|2020-06-04 05:35:00|5481.6|5471.6|5485.4|5475.4|5486.5|5476.5|5481.6|5471.6|99
1591249200000|2020-06-04 05:40:00|5485.6|5475.6|5484.4|5474.4|5488.1|5478.1|5484.4|5474.4|73
1591249500000|2020-06-04 05:45:00|5484.6|5474.6|5485.4|5475.4|5486.5|5476.5|5483.1|5473.1|98
1591249800000|2020-06-04 05:50:00|5485.6|5475.6|5487.6|5477.6|5487.6|5477.6|5485.5|5475.5|71
1591250100000|2020-06-04 05:55:00|5487.5|5477.5|5491.5|5481.5|5491.9|5481.9|5484.9|5474.9|113
1591250400000|2020-06-04 06:00:00|5491.6|5481.6|5494|5484|5499.5|5489.5|5491.3|5481.3|173
1591250700000|2020-06-04 06:05:00|5493.8|5483.8|5494.5|5484.5|5495.5|5485.5|5491.8|5481.8|77
1591251000000|2020-06-04 06:10:00|5494.3|5484.3|5492.1|5482.1|5494.9|5484.9|5491.6|5481.6|67
1591251300000|2020-06-04 06:15:00|5491.9|5481.9|5491.8|5481.8|5494|5484|5488.6|5478.6|94
1591251600000|2020-06-04 06:20:00|5491.5|5481.5|5494.5|5484.5|5498.8|5488.8|5491.3|5481.3|111
1591251900000|2020-06-04 06:25:00|5494.3|5484.3|5493|5483|5494.3|5484.3|5492.3|5482.3|74
1591252200000|2020-06-04 06:30:00|5492.8|5482.8|5495.6|5485.6|5496.9|5486.9|5491.3|5481.3|82
1591252500000|2020-06-04 06:35:00|5496.1|5486.1|5497.4|5487.4|5497.4|5487.4|5493.6|5483.6|74
1591252800000|2020-06-04 06:40:00|5497.6|5487.6|5490.1|5480.1|5498.3|5488.3|5490.1|5480.1|107
1591253100000|2020-06-04 06:45:00|5489.3|5479.3|5489.3|5479.3|5490.3|5480.3|5485.1|5475.1|186
1591253400000|2020-06-04 06:50:00|5489.6|5479.6|5491.8|5481.8|5491.9|5481.9|5489.1|5479.1|98
1591253700000|2020-06-04 06:55:00|5491.9|5481.9|5495.4|5485.4|5497.4|5487.4|5491.9|5481.9|115
1591254000000|2020-06-04 07:00:00|5495.1|5485.1|5487.1|5477.1|5496.4|5486.4|5482.8|5472.8|152
1591254300000|2020-06-04 07:05:00|5487.3|5477.3|5472.1|5462.1|5489.3|5479.3|5470.6|5460.6|128
1591254600000|2020-06-04 07:10:00|5472.4|5462.4|5472.9|5462.9|5479|5469|5472.1|5462.1|125
1591254900000|2020-06-04 07:15:00|5473.1|5463.1|5471.6|5461.6|5474|5464|5471.6|5461.6|77
1591255200000|2020-06-04 07:20:00|5471.1|5461.1|5459.3|5449.3|5471.1|5461.1|5455|5445|172
1591255500000|2020-06-04 07:25:00|5459.1|5449.1|5458.9|5448.9|5465.1|5455.1|5457.9|5447.9|157
1591255800000|2020-06-04 07:30:00|5458.4|5448.4|5460.4|5450.4|5460.4|5450.4|5454.9|5444.9|113
1591256100000|2020-06-04 07:35:00|5460.3|5450.3|5459.1|5449.1|5462.6|5452.6|5455.9|5445.9|101
1591256400000|2020-06-04 07:40:00|5459.4|5449.4|5456.1|5446.1|5460.6|5450.6|5453.9|5443.9|92
1591256700000|2020-06-04 07:45:00|5456.4|5446.4|5457.4|5447.4|5459.5|5449.5|5455.6|5445.6|113
1591257000000|2020-06-04 07:50:00|5457.6|5447.6|5458.8|5448.8|5459.5|5449.5|5455.6|5445.6|58
1591257300000|2020-06-04 07:55:00|5458.6|5448.6|5459.9|5449.9|5460.4|5450.4|5457.9|5447.9|56
1591257600000|2020-06-04 08:00:00|5460.1|5450.1|5469.4|5459.4|5472.1|5462.1|5459.6|5449.6|170
1591257900000|2020-06-04 08:05:00|5469.3|5459.3|5475.6|5465.6|5475.6|5465.6|5468.6|5458.6|80
1591258200000|2020-06-04 08:10:00|5475.9|5465.9|5475.5|5465.5|5480.8|5470.8|5472.9|5462.9|120
1591258500000|2020-06-04 08:15:00|5475.6|5465.6|5471.1|5461.1|5476|5466|5469.4|5459.4|84
1591258800000|2020-06-04 08:20:00|5471.3|5461.3|5471.6|5461.6|5475|5465|5469.4|5459.4|95
1591259100000|2020-06-04 08:25:00|5471.9|5461.9|5467.9|5457.9|5473|5463|5467.9|5457.9|62
1591259400000|2020-06-04 08:30:00|5468|5458|5466.5|5456.5|5471.1|5461.1|5465.6|5455.6|61
1591259700000|2020-06-04 08:35:00|5466.6|5456.6|5461.6|5451.6|5466.9|5456.9|5461.6|5451.6|47
1591260000000|2020-06-04 08:40:00|5461.3|5451.3|5464.4|5454.4|5465.1|5455.1|5461.1|5451.1|59
1591260300000|2020-06-04 08:45:00|5464.3|5454.3|5465.4|5455.4|5465.4|5455.4|5462.5|5452.5|61
1591260600000|2020-06-04 08:50:00|5465.3|5455.3|5469.4|5459.4|5470|5460|5465|5455|89
1591260900000|2020-06-04 08:55:00|5469.1|5459.1|5471.3|5461.3|5471.9|5461.9|5468.6|5458.6|85
1591261200000|2020-06-04 09:00:00|5471.1|5461.1|5474.4|5464.4|5474.6|5464.6|5468.4|5458.4|65
1591261500000|2020-06-04 09:05:00|5474.1|5464.1|5474.3|5464.3|5474.6|5464.6|5472.6|5462.6|49
1591261800000|2020-06-04 09:10:00|5474|5464|5470.4|5460.4|5474.6|5464.6|5469.5|5459.5|43
1591262100000|2020-06-04 09:15:00|5470.3|5460.3|5471.4|5461.4|5471.8|5461.8|5465.9|5455.9|85
1591262400000|2020-06-04 09:20:00|5471.1|5461.1|5467.6|5457.6|5471.1|5461.1|5466.4|5456.4|56
1591262700000|2020-06-04 09:25:00|5467.4|5457.4|5470.1|5460.1|5470.4|5460.4|5467.4|5457.4|80
1591263000000|2020-06-04 09:30:00|5470|5460|5473|5463|5473|5463|5467.5|5457.5|73
1591263300000|2020-06-04 09:35:00|5473.4|5463.4|5474.9|5464.9|5474.9|5464.9|5472.6|5462.6|63
1591263600000|2020-06-04 09:40:00|5474.8|5464.8|5470.9|5460.9|5474.8|5464.8|5469.9|5459.9|42
1591263900000|2020-06-04 09:45:00|5471.1|5461.1|5470.4|5460.4|5471.1|5461.1|5468.6|5458.6|44
1591264200000|2020-06-04 09:50:00|5470.6|5460.6|5470.9|5460.9|5472.6|5462.6|5470.1|5460.1|26
1591264500000|2020-06-04 09:55:00|5471|5461|5474.8|5464.8|5474.8|5464.8|5471|5461|43
1591264800000|2020-06-04 10:00:00|5474.6|5464.6|5474.8|5464.8|5475.9|5465.9|5473.6|5463.6|49
1591265100000|2020-06-04 10:05:00|5474.9|5464.9|5475.3|5465.3|5477.8|5467.8|5474.3|5464.3|32
1591265400000|2020-06-04 10:10:00|5475.4|5465.4|5478.4|5468.4|5479.3|5469.3|5475.4|5465.4|42
1591265700000|2020-06-04 10:15:00|5478.6|5468.6|5478.4|5468.4|5479.3|5469.3|5477.4|5467.4|34
1591266000000|2020-06-04 10:20:00|5478.1|5468.1|5478.1|5468.1|5478.1|5468.1|5475.9|5465.9|36
1591266300000|2020-06-04 10:25:00|5478.4|5468.4|5481.1|5471.1|5481.1|5471.1|5478.4|5468.4|22
1591266600000|2020-06-04 10:30:00|5480.9|5470.9|5483.4|5473.4|5483.4|5473.4|5480.9|5470.9|53
1591266900000|2020-06-04 10:35:00|5483.3|5473.3|5482.8|5472.8|5487.4|5477.4|5482.1|5472.1|68
1591267200000|2020-06-04 10:40:00|5482.9|5472.9|5481.8|5471.8|5483.9|5473.9|5480.9|5470.9|77
1591267500000|2020-06-04 10:45:00|5481.6|5471.6|5480.3|5470.3|5482.1|5472.1|5479.1|5469.1|55
1591267800000|2020-06-04 10:50:00|5480.1|5470.1|5483.3|5473.3|5483.3|5473.3|5479.1|5469.1|47
1591268100000|2020-06-04 10:55:00|5483.5|5473.5|5483.6|5473.6|5484|5474|5482.1|5472.1|60
1591268400000|2020-06-04 11:00:00|5483.4|5473.4|5483.1|5473.1|5487.8|5477.8|5483.1|5473.1|66
1591268700000|2020-06-04 11:05:00|5483|5473|5481.9|5471.9|5483.4|5473.4|5480.6|5470.6|80
1591269000000|2020-06-04 11:10:00|5482.1|5472.1|5484.4|5474.4|5484.6|5474.6|5479.9|5469.9|95
1591269300000|2020-06-04 11:15:00|5484.1|5474.1|5483.9|5473.9|5484.6|5474.6|5481.6|5471.6|91
1591269600000|2020-06-04 11:20:00|5484.3|5474.3|5486.4|5476.4|5487.4|5477.4|5482.9|5472.9|85
1591269900000|2020-06-04 11:25:00|5485.9|5475.9|5482.4|5472.4|5486.9|5476.9|5481.1|5471.1|93
1591270200000|2020-06-04 11:30:00|5482.5|5472.5|5487|5477|5489.6|5479.6|5479.4|5469.4|184
1591270500000|2020-06-04 11:35:00|5486.6|5476.6|5489.9|5479.9|5491.9|5481.9|5486.5|5476.5|139
1591270800000|2020-06-04 11:40:00|5489.6|5479.6|5486.6|5476.6|5490.1|5480.1|5485.1|5475.1|51
1591271100000|2020-06-04 11:45:00|5486.8|5476.8|5497.1|5487.1|5498.9|5488.9|5486.8|5476.8|241
1591271400000|2020-06-04 11:50:00|5495.9|5485.9|5501.6|5491.6|5502.4|5492.4|5495.9|5485.9|133
1591271700000|2020-06-04 11:55:00|5501.9|5491.9|5499|5489|5504.6|5494.6|5499|5489|148
1591272000000|2020-06-04 12:00:00|5499.1|5489.1|5499.5|5489.5|5501.6|5491.6|5495.4|5485.4|199
1591272300000|2020-06-04 12:05:00|5499.9|5489.9|5501.3|5491.3|5503.9|5493.9|5499.6|5489.6|129
1591272600000|2020-06-04 12:10:00|5501|5491|5500.4|5490.4|5508.4|5498.4|5498.3|5488.3|224
1591272900000|2020-06-04 12:15:00|5500.6|5490.6|5512.8|5502.8|5513.4|5503.4|5500.6|5490.6|214
1591273200000|2020-06-04 12:20:00|5512.4|5502.4|5510.8|5500.8|5512.9|5502.9|5507.1|5497.1|236
1591273500000|2020-06-04 12:25:00|5510.5|5500.5|5511|5501|5512.3|5502.3|5507.8|5497.8|109
1591273800000|2020-06-04 12:30:00|5511.4|5501.4|5500.3|5490.3|5516.8|5506.8|5497.1|5487.1|290
1591274100000|2020-06-04 12:35:00|5499.9|5489.9|5500.9|5490.9|5503.9|5493.9|5499.9|5489.9|253
1591274400000|2020-06-04 12:40:00|5501|5491|5493.9|5483.9|5501.5|5491.5|5491.1|5481.1|242
1591274700000|2020-06-04 12:45:00|5493.4|5483.4|5499.9|5489.9|5499.9|5489.9|5493.4|5483.4|160
1591275000000|2020-06-04 12:50:00|5499.6|5489.6|5496.6|5486.6|5501.6|5491.6|5494.9|5484.9|112
1591275300000|2020-06-04 12:55:00|5497.4|5487.4|5501.1|5491.1|5501.8|5491.8|5496.3|5486.3|114
1591275600000|2020-06-04 13:00:00|5501.4|5491.4|5512.6|5502.6|5512.6|5502.6|5500.4|5490.4|226
1591275900000|2020-06-04 13:05:00|5512.5|5502.5|5516.1|5506.1|5521.1|5511.1|5511.4|5501.4|196
1591276200000|2020-06-04 13:10:00|5516.4|5506.4|5524.1|5514.1|5528.8|5518.8|5516.4|5506.4|253
1591276500000|2020-06-04 13:15:00|5524.6|5514.6|5526.8|5516.8|5532.1|5522.1|5524.1|5514.1|236
1591276800000|2020-06-04 13:20:00|5526.9|5516.9|5537.4|5527.4|5537.8|5527.8|5526.9|5516.9|263
1591277100000|2020-06-04 13:25:00|5537.5|5527.5|5532.8|5522.8|5538.4|5528.4|5530.1|5520.1|218
1591277400000|2020-06-04 13:30:00|5532.6|5522.6|5536.9|5526.9|5541.4|5531.4|5530.3|5520.3|374
1591277700000|2020-06-04 13:35:00|5537.4|5527.4|5532.5|5522.5|5541.8|5531.8|5530.1|5520.1|287
1591278000000|2020-06-04 13:40:00|5532.6|5522.6|5527.4|5517.4|5533.6|5523.6|5527.1|5517.1|217
1591278300000|2020-06-04 13:45:00|5527.6|5517.6|5522.9|5512.9|5527.6|5517.6|5519.6|5509.6|301
1591278600000|2020-06-04 13:50:00|5523.1|5513.1|5525.3|5515.3|5528.4|5518.4|5520.5|5510.5|242
1591278900000|2020-06-04 13:55:00|5525.4|5515.4|5522.4|5512.4|5526.6|5516.6|5521.3|5511.3|154
1591279200000|2020-06-04 14:00:00|5522.3|5512.3|5521.4|5511.4|5530.3|5520.3|5520.5|5510.5|220
1591279500000|2020-06-04 14:05:00|5521.6|5511.6|5520.6|5510.6|5525.3|5515.3|5518.6|5508.6|222
1591279800000|2020-06-04 14:10:00|5520.9|5510.9|5533.4|5523.4|5533.4|5523.4|5520.1|5510.1|190
1591280100000|2020-06-04 14:15:00|5533.5|5523.5|5537.4|5527.4|5537.6|5527.6|5530.9|5520.9|254
1591280400000|2020-06-04 14:20:00|5537.6|5527.6|5539.4|5529.4|5540.8|5530.8|5536.8|5526.8|215
1591280700000|2020-06-04 14:25:00|5539.1|5529.1|5544.8|5534.8|5544.9|5534.9|5536.3|5526.3|212
1591281000000|2020-06-04 14:30:00|5544.6|5534.6|5546.9|5536.9|5550.9|5540.9|5543.5|5533.5|281
1591281300000|2020-06-04 14:35:00|5547|5537|5546.6|5536.6|5547.5|5537.5|5542.1|5532.1|239
1591281600000|2020-06-04 14:40:00|5546.9|5536.9|5539|5529|5549.6|5539.6|5539|5529|256
1591281900000|2020-06-04 14:45:00|5540.4|5530.4|5544.6|5534.6|5548.4|5538.4|5540.4|5530.4|186
1591282200000|2020-06-04 14:50:00|5544.4|5534.4|5541.6|5531.6|5546.4|5536.4|5538.4|5528.4|205
1591282500000|2020-06-04 14:55:00|5541.9|5531.9|5546.3|5536.3|5548.8|5538.8|5540.5|5530.5|219
1591282800000|2020-06-04 15:00:00|5546.1|5536.1|5545.8|5535.8|5548.5|5538.5|5544.9|5534.9|251
1591283100000|2020-06-04 15:05:00|5546|5536|5546.1|5536.1|5551.5|5541.5|5545.3|5535.3|172
1591283400000|2020-06-04 15:10:00|5546.4|5536.4|5536.9|5526.9|5546.9|5536.9|5533.4|5523.4|290
1591283700000|2020-06-04 15:15:00|5537.1|5527.1|5536.1|5526.1|5539.6|5529.6|5533.6|5523.6|284
1591284000000|2020-06-04 15:20:00|5535.9|5525.9|5536.6|5526.6|5542.8|5532.8|5535.1|5525.1|260
1591284300000|2020-06-04 15:25:00|5536.9|5526.9|5531.9|5521.9|5537.4|5527.4|5530.4|5520.4|254
1591284600000|2020-06-04 15:30:00|5531.6|5521.6|5532.1|5522.1|5535.6|5525.6|5529.1|5519.1|203
1591284900000|2020-06-04 15:35:00|5531.4|5521.4|5535.1|5525.1|5535.1|5525.1|5529.6|5519.6|170
1591285200000|2020-06-04 15:40:00|5535.4|5525.4|5530.8|5520.8|5536.4|5526.4|5530.3|5520.3|184
1591285500000|2020-06-04 15:45:00|5530.6|5520.6|5534.6|5524.6|5540.8|5530.8|5530.4|5520.4|322
1591285800000|2020-06-04 15:50:00|5534.4|5524.4|5534.4|5524.4|5535.6|5525.6|5531.9|5521.9|103
1591286100000|2020-06-04 15:55:00|5534.6|5524.6|5533.1|5523.1|5534.9|5524.9|5531.9|5521.9|99
1591286400000|2020-06-04 16:00:00|5532.9|5522.9|5536.6|5526.6|5537.6|5527.6|5532.6|5522.6|95
1591286700000|2020-06-04 16:05:00|5536.9|5526.9|5540.6|5530.6|5542.1|5532.1|5536.9|5526.9|93
1591287000000|2020-06-04 16:10:00|5540.8|5530.8|5542|5532|5543.8|5533.8|5540.6|5530.6|110
1591287300000|2020-06-04 16:15:00|5541.8|5531.8|5536.6|5526.6|5541.8|5531.8|5536.1|5526.1|171
1591287600000|2020-06-04 16:20:00|5536.9|5526.9|5537.1|5527.1|5538.6|5528.6|5535.1|5525.1|101
1591287900000|2020-06-04 16:25:00|5536.9|5526.9|5535.4|5525.4|5537.4|5527.4|5534.6|5524.6|101
1591288200000|2020-06-04 16:30:00|5535.3|5525.3|5527.6|5517.6|5536.1|5526.1|5526.4|5516.4|192
1591288500000|2020-06-04 16:35:00|5527.1|5517.1|5530.4|5520.4|5531.6|5521.6|5526.6|5516.6|111
1591288800000|2020-06-04 16:40:00|5529.9|5519.9|5526.6|5516.6|5530.9|5520.9|5526.4|5516.4|60
1591289100000|2020-06-04 16:45:00|5526.9|5516.9|5530.5|5520.5|5531.4|5521.4|5525.9|5515.9|115
1591289400000|2020-06-04 16:50:00|5530.4|5520.4|5528.4|5518.4|5533.4|5523.4|5526.4|5516.4|144
1591289700000|2020-06-04 16:55:00|5528.6|5518.6|5528.9|5518.9|5531.4|5521.4|5527.6|5517.6|116
1591315200000|2020-06-05 00:00:00|5512.9|5502.9|5516.9|5506.9|5516.9|5506.9|5512.6|5502.6|32
1591315500000|2020-06-05 00:05:00|5517.1|5507.1|5518.6|5508.6|5519.1|5509.1|5517.1|5507.1|33
1591315800000|2020-06-05 00:10:00|5518.4|5508.4|5517.9|5507.9|5518.9|5508.9|5516.1|5506.1|63
1591316100000|2020-06-05 00:15:00|5517.6|5507.6|5515.6|5505.6|5517.6|5507.6|5513.6|5503.6|70
1591316400000|2020-06-05 00:20:00|5515.4|5505.4|5514|5504|5515.4|5505.4|5512.9|5502.9|38
1591316700000|2020-06-05 00:25:00|5513.9|5503.9|5518.9|5508.9|5518.9|5508.9|5513.9|5503.9|45
1591317000000|2020-06-05 00:30:00|5518.8|5508.8|5518.6|5508.6|5519.4|5509.4|5516.4|5506.4|44
1591317300000|2020-06-05 00:35:00|5518.8|5508.8|5520.5|5510.5|5520.8|5510.8|5518.1|5508.1|27
1591317600000|2020-06-05 00:40:00|5520.1|5510.1|5522.4|5512.4|5523.5|5513.5|5519.8|5509.8|41
1591317900000|2020-06-05 00:45:00|5522.3|5512.3|5523.6|5513.6|5525.3|5515.3|5522.3|5512.3|35
1591318200000|2020-06-05 00:50:00|5524|5514|5522.9|5512.9|5524.4|5514.4|5522.4|5512.4|37
1591318500000|2020-06-05 00:55:00|5523.1|5513.1|5521.8|5511.8|5524.1|5514.1|5520.4|5510.4|40
1591318800000|2020-06-05 01:00:00|5522.8|5512.8|5535.6|5525.6|5541.1|5531.1|5522.8|5512.8|284
1591319100000|2020-06-05 01:05:00|5535.4|5525.4|5527.9|5517.9|5535.4|5525.4|5527.8|5517.8|134
1591319400000|2020-06-05 01:10:00|5528.1|5518.1|5525.6|5515.6|5529.9|5519.9|5525.4|5515.4|129
1591319700000|2020-06-05 01:15:00|5525.4|5515.4|5528.4|5518.4|5528.4|5518.4|5524.3|5514.3|167
1591320000000|2020-06-05 01:20:00|5527|5517|5530.5|5520.5|5531.4|5521.4|5526.6|5516.6|74
1591320300000|2020-06-05 01:25:00|5530.6|5520.6|5528.1|5518.1|5531|5521|5527|5517|59
1591320600000|2020-06-05 01:30:00|5528.3|5518.3|5526.9|5516.9|5534.6|5524.6|5526.9|5516.9|166
1591320900000|2020-06-05 01:35:00|5527.1|5517.1|5520.5|5510.5|5527.5|5517.5|5519|5509|161
1591321200000|2020-06-05 01:40:00|5520.4|5510.4|5521.9|5511.9|5522.6|5512.6|5518.4|5508.4|131
1591321500000|2020-06-05 01:45:00|5522.1|5512.1|5520.4|5510.4|5523.6|5513.6|5519.6|5509.6|113
1591321800000|2020-06-05 01:50:00|5520.1|5510.1|5523.9|5513.9|5525.4|5515.4|5519.6|5509.6|82
1591322100000|2020-06-05 01:55:00|5524|5514|5520.9|5510.9|5525.4|5515.4|5520.9|5510.9|79
1591322400000|2020-06-05 02:00:00|5521.1|5511.1|5521.4|5511.4|5521.6|5511.6|5517.6|5507.6|79
1591322700000|2020-06-05 02:05:00|5521.6|5511.6|5519.9|5509.9|5523.1|5513.1|5518.6|5508.6|78
1591323000000|2020-06-05 02:10:00|5520.4|5510.4|5517.9|5507.9|5520.4|5510.4|5517.9|5507.9|55
1591323300000|2020-06-05 02:15:00|5518.4|5508.4|5522.9|5512.9|5523.4|5513.4|5518.4|5508.4|60
1591323600000|2020-06-05 02:20:00|5522.8|5512.8|5521.9|5511.9|5523.1|5513.1|5520.9|5510.9|39
1591323900000|2020-06-05 02:25:00|5521.6|5511.6|5522.6|5512.6|5523.1|5513.1|5521.6|5511.6|39
1591324200000|2020-06-05 02:30:00|5522.8|5512.8|5524.8|5514.8|5525.8|5515.8|5520.9|5510.9|73
1591324500000|2020-06-05 02:35:00|5524.5|5514.5|5523.4|5513.4|5525.1|5515.1|5522.8|5512.8|60
1591324800000|2020-06-05 02:40:00|5523.5|5513.5|5524.6|5514.6|5525.5|5515.5|5522.6|5512.6|45
1591325100000|2020-06-05 02:45:00|5524.4|5514.4|5526.6|5516.6|5526.9|5516.9|5523|5513|57
1591325400000|2020-06-05 02:50:00|5526.4|5516.4|5526.1|5516.1|5526.9|5516.9|5523.6|5513.6|58
1591325700000|2020-06-05 02:55:00|5526|5516|5527.9|5517.9|5528.8|5518.8|5525.3|5515.3|73
1591326000000|2020-06-05 03:00:00|5527.6|5517.6|5528.4|5518.4|5529.1|5519.1|5527.6|5517.6|15
1591338900000|2020-06-05 06:35:00|5585.8|5575.8|5591|5581|5592.3|5582.3|5585.8|5575.8|94
1591339200000|2020-06-05 06:40:00|5590|5580|5588|5578|5590.8|5580.8|5586|5576|83
1591339500000|2020-06-05 06:45:00|5588.5|5578.5|5585.3|5575.3|5588.5|5578.5|5585.3|5575.3|68
1591339800000|2020-06-05 06:50:00|5585.5|5575.5|5586.5|5576.5|5587.5|5577.5|5582.5|5572.5|87
1591340100000|2020-06-05 06:55:00|5586|5576|5590.4|5580.4|5592.8|5582.8|5585.5|5575.5|156
1591340400000|2020-06-05 07:00:00|5591.1|5581.1|5586.1|5576.1|5591.3|5581.3|5585.6|5575.6|159
1591340700000|2020-06-05 07:05:00|5585.9|5575.9|5588|5578|5591.4|5581.4|5585.4|5575.4|107
1591341000000|2020-06-05 07:10:00|5588.3|5578.3|5588.1|5578.1|5590.6|5580.6|5587.4|5577.4|100
1591341300000|2020-06-05 07:15:00|5588.4|5578.4|5591.8|5581.8|5593.5|5583.5|5588.4|5578.4|110
1591341600000|2020-06-05 07:20:00|5591.9|5581.9|5590.9|5580.9|5593.6|5583.6|5589.9|5579.9|122
1591341900000|2020-06-05 07:25:00|5590.8|5580.8|5589.4|5579.4|5592.4|5582.4|5588.4|5578.4|116
1591342200000|2020-06-05 07:30:00|5589.1|5579.1|5594.1|5584.1|5595.5|5585.5|5588.4|5578.4|131
1591342500000|2020-06-05 07:35:00|5594.3|5584.3|5600.6|5590.6|5603.9|5593.9|5593.3|5583.3|158
1591342800000|2020-06-05 07:40:00|5601|5591|5604.4|5594.4|5604.6|5594.6|5600.5|5590.5|125
1591343100000|2020-06-05 07:45:00|5604.1|5594.1|5610.4|5600.4|5611.6|5601.6|5602.8|5592.8|131
1591343400000|2020-06-05 07:50:00|5610.1|5600.1|5633.4|5623.4|5633.6|5623.6|5608.9|5598.9|223
1591343700000|2020-06-05 07:55:00|5632.1|5622.1|5627.9|5617.9|5634.1|5624.1|5626.5|5616.5|129
1591344000000|2020-06-05 08:00:00|5627.8|5617.8|5633.3|5623.3|5637.8|5627.8|5627|5617|141
1591344300000|2020-06-05 08:05:00|5632.9|5622.9|5624.3|5614.3|5633.1|5623.1|5622.1|5612.1|154
1591344600000|2020-06-05 08:10:00|5624.1|5614.1|5627.9|5617.9|5628.4|5618.4|5623.6|5613.6|85
1591344900000|2020-06-05 08:15:00|5628|5618|5622.4|5612.4|5630.1|5620.1|5619.3|5609.3|104
1591345200000|2020-06-05 08:20:00|5622.6|5612.6|5623.9|5613.9|5627.6|5617.6|5621.9|5611.9|86
1591345500000|2020-06-05 08:25:00|5624.1|5614.1|5623.4|5613.4|5629.9|5619.9|5622.6|5612.6|82
1591345800000|2020-06-05 08:30:00|5623.5|5613.5|5625.1|5615.1|5628.4|5618.4|5622.4|5612.4|136
1591346100000|2020-06-05 08:35:00|5625.4|5615.4|5631.3|5621.3|5633.4|5623.4|5624.4|5614.4|91
1591346400000|2020-06-05 08:40:00|5631.1|5621.1|5632.6|5622.6|5634.6|5624.6|5627.4|5617.4|110
1591346700000|2020-06-05 08:45:00|5632.9|5622.9|5634.9|5624.9|5636.5|5626.5|5632.4|5622.4|99
1591347000000|2020-06-05 08:50:00|5635.1|5625.1|5620.4|5610.4|5635.6|5625.6|5617.4|5607.4|257
1591347300000|2020-06-05 08:55:00|5620.6|5610.6|5619.4|5609.4|5621.6|5611.6|5611.5|5601.5|170
1591347600000|2020-06-05 09:00:00|5619.1|5609.1|5621.5|5611.5|5621.9|5611.9|5613.1|5603.1|152
1591347900000|2020-06-05 09:05:00|5621.1|5611.1|5617.8|5607.8|5625.1|5615.1|5616.8|5606.8|119
1591348200000|2020-06-05 09:10:00|5617.9|5607.9|5628.6|5618.6|5629.6|5619.6|5617.9|5607.9|123
1591348500000|2020-06-05 09:15:00|5628.9|5618.9|5626.6|5616.6|5631.5|5621.5|5624.4|5614.4|129
1591348800000|2020-06-05 09:20:00|5626.4|5616.4|5616.1|5606.1|5626.4|5616.4|5615.6|5605.6|120
1591349100000|2020-06-05 09:25:00|5615.9|5605.9|5603.5|5593.5|5618.6|5608.6|5603.5|5593.5|192
1591349400000|2020-06-05 09:30:00|5603.1|5593.1|5602.1|5592.1|5604.6|5594.6|5600.1|5590.1|153
1591349700000|2020-06-05 09:35:00|5601.9|5591.9|5605.4|5595.4|5605.4|5595.4|5598.9|5588.9|148
1591350000000|2020-06-05 09:40:00|5605.1|5595.1|5598.6|5588.6|5605.4|5595.4|5596.1|5586.1|123
1591350300000|2020-06-05 09:45:00|5598.4|5588.4|5598.6|5588.6|5602.5|5592.5|5594.8|5584.8|171
1591350600000|2020-06-05 09:50:00|5598.3|5588.3|5603.1|5593.1|5603.1|5593.1|5597.3|5587.3|111
1591350900000|2020-06-05 09:55:00|5603.5|5593.5|5609.4|5599.4|5610.4|5600.4|5603.5|5593.5|108
1591351200000|2020-06-05 10:00:00|5609.3|5599.3|5611.4|5601.4|5612.1|5602.1|5608.6|5598.6|120
1591351500000|2020-06-05 10:05:00|5611.3|5601.3|5603.5|5593.5|5612.5|5602.5|5601.8|5591.8|127
1591351800000|2020-06-05 10:10:00|5603.6|5593.6|5608.1|5598.1|5608.1|5598.1|5603.5|5593.5|93
1591352100000|2020-06-05 10:15:00|5608.4|5598.4|5610.5|5600.5|5610.6|5600.6|5608.4|5598.4|57
1591352400000|2020-06-05 10:20:00|5609.9|5599.9|5611.1|5601.1|5611.3|5601.3|5609.4|5599.4|50
1591352700000|2020-06-05 10:25:00|5611.4|5601.4|5613.6|5603.6|5614.6|5604.6|5611.4|5601.4|44
1591353000000|2020-06-05 10:30:00|5613.4|5603.4|5615.5|5605.5|5615.6|5605.6|5611.8|5601.8|105
1591353300000|2020-06-05 10:35:00|5615.6|5605.6|5613.9|5603.9|5615.9|5605.9|5612.4|5602.4|106
1591353600000|2020-06-05 10:40:00|5614|5604|5611.5|5601.5|5614.3|5604.3|5611.3|5601.3|60
1591353900000|2020-06-05 10:45:00|5611.6|5601.6|5606.3|5596.3|5611.8|5601.8|5604.4|5594.4|90
1591354200000|2020-06-05 10:50:00|5606.4|5596.4|5607.4|5597.4|5609.6|5599.6|5606.4|5596.4|89
1591354500000|2020-06-05 10:55:00|5607.1|5597.1|5608.5|5598.5|5609.4|5599.4|5606.8|5596.8|31
1591354800000|2020-06-05 11:00:00|5608.9|5598.9|5606.1|5596.1|5610.9|5600.9|5606.1|5596.1|73
1591355100000|2020-06-05 11:05:00|5606.4|5596.4|5607.9|5597.9|5608.6|5598.6|5606.1|5596.1|58
1591355400000|2020-06-05 11:10:00|5608.1|5598.1|5604.5|5594.5|5608.1|5598.1|5604|5594|81
1591355700000|2020-06-05 11:15:00|5604.6|5594.6|5606.9|5596.9|5608.1|5598.1|5603.4|5593.4|93
1591356000000|2020-06-05 11:20:00|5607|5597|5608.4|5598.4|5609.4|5599.4|5604.5|5594.5|97
1591356300000|2020-06-05 11:25:00|5608.3|5598.3|5611.9|5601.9|5614.1|5604.1|5608.3|5598.3|85
1591356600000|2020-06-05 11:30:00|5611.8|5601.8|5613.6|5603.6|5615.6|5605.6|5608.8|5598.8|196
1591356900000|2020-06-05 11:35:00|5613.9|5603.9|5615.3|5605.3|5617|5607|5612.4|5602.4|100
1591357200000|2020-06-05 11:40:00|5615.9|5605.9|5619.5|5609.5|5619.8|5609.8|5615.9|5605.9|114
1591357500000|2020-06-05 11:45:00|5619.8|5609.8|5627.4|5617.4|5627.6|5617.6|5618.6|5608.6|104
1591357800000|2020-06-05 11:50:00|5627.3|5617.3|5619.8|5609.8|5627.8|5617.8|5619.3|5609.3|122
1591358100000|2020-06-05 11:55:00|5620|5610|5628.3|5618.3|5629.6|5619.6|5618.6|5608.6|115
1591358400000|2020-06-05 12:00:00|5628.4|5618.4|5631.4|5621.4|5633.6|5623.6|5626.8|5616.8|112
1591358700000|2020-06-05 12:05:00|5631.6|5621.6|5627.3|5617.3|5635.1|5625.1|5627.3|5617.3|100
1591359000000|2020-06-05 12:10:00|5627.6|5617.6|5613|5603|5632.4|5622.4|5612.1|5602.1|224
1591359300000|2020-06-05 12:15:00|5612.8|5602.8|5622.4|5612.4|5622.9|5612.9|5612.4|5602.4|136
1591359600000|2020-06-05 12:20:00|5623|5613|5625|5615|5627|5617|5621.4|5611.4|117
1591359900000|2020-06-05 12:25:00|5625.3|5615.3|5626.8|5616.8|5630.6|5620.6|5625|5615|90
1591360200000|2020-06-05 12:30:00|5626.9|5616.9|5642.1|5632.1|5644|5634|5626|5616|480
1591360500000|2020-06-05 12:35:00|5642|5632|5658.3|5648.3|5659.6|5649.6|5639.1|5629.1|393
1591360800000|2020-06-05 12:40:00|5658|5648|5653.1|5643.1|5660.1|5650.1|5649.4|5639.4|449
1591361100000|2020-06-05 12:45:00|5653|5643|5644.3|5634.3|5658.8|5648.8|5644|5634|417
1591361400000|2020-06-05 12:50:00|5645.1|5635.1|5654.1|5644.1|5657.6|5647.6|5644.5|5634.5|297
1591361700000|2020-06-05 12:55:00|5654.4|5644.4|5654.6|5644.6|5655.4|5645.4|5646.6|5636.6|285
1591362000000|2020-06-05 13:00:00|5654.3|5644.3|5659.9|5649.9|5663.8|5653.8|5643.6|5633.6|538
1591362300000|2020-06-05 13:05:00|5660.1|5650.1|5667.5|5657.5|5671.9|5661.9|5656.8|5646.8|406
1591362600000|2020-06-05 13:10:00|5667.1|5657.1|5667.4|5657.4|5667.6|5657.6|5658.9|5648.9|381
1591362900000|2020-06-05 13:15:00|5667.1|5657.1|5669.9|5659.9|5670.6|5660.6|5659.6|5649.6|364
1591363200000|2020-06-05 13:20:00|5670.4|5660.4|5679.4|5669.4|5681.9|5671.9|5667.6|5657.6|287
1591363500000|2020-06-05 13:25:00|5679.1|5669.1|5675|5665|5682.6|5672.6|5673.6|5663.6|249
1591363800000|2020-06-05 13:30:00|5675.4|5665.4|5668.9|5658.9|5676.6|5666.6|5666|5656|316
1591364100000|2020-06-05 13:35:00|5669.1|5659.1|5666.4|5656.4|5670.9|5660.9|5665.4|5655.4|273
1591364400000|2020-06-05 13:40:00|5666.6|5656.6|5670|5660|5670|5660|5657.9|5647.9|259
1591364700000|2020-06-05 13:45:00|5670.4|5660.4|5665.5|5655.5|5670.6|5660.6|5663.6|5653.6|226
1591365000000|2020-06-05 13:50:00|5664.9|5654.9|5659.3|5649.3|5664.9|5654.9|5654.4|5644.4|213
1591365300000|2020-06-05 13:55:00|5659.4|5649.4|5655.9|5645.9|5662.1|5652.1|5654.9|5644.9|159
1591365600000|2020-06-05 14:00:00|5656.1|5646.1|5662.9|5652.9|5666.8|5656.8|5655.9|5645.9|172
1591365900000|2020-06-05 14:05:00|5662.8|5652.8|5660.9|5650.9|5668|5658|5660.4|5650.4|206
1591366200000|2020-06-05 14:10:00|5661.3|5651.3|5655.1|5645.1|5661.5|5651.5|5648.4|5638.4|194
1591366500000|2020-06-05 14:15:00|5655|5645|5655.9|5645.9|5656.6|5646.6|5649.9|5639.9|173
1591366800000|2020-06-05 14:20:00|5656|5646|5661.1|5651.1|5661.6|5651.6|5654.5|5644.5|149
1591367100000|2020-06-05 14:25:00|5661.4|5651.4|5660.3|5650.3|5666.1|5656.1|5658.1|5648.1|190
1591367400000|2020-06-05 14:30:00|5660.1|5650.1|5665.6|5655.6|5669|5659|5660.1|5650.1|186
1591367700000|2020-06-05 14:35:00|5665.4|5655.4|5670.9|5660.9|5671.9|5661.9|5663.1|5653.1|181
1591368000000|2020-06-05 14:40:00|5671.1|5661.1|5668|5658|5672.4|5662.4|5667.6|5657.6|176
1591368300000|2020-06-05 14:45:00|5667.9|5657.9|5674|5664|5676.5|5666.5|5667.9|5657.9|161
1591368600000|2020-06-05 14:50:00|5673.6|5663.6|5672.1|5662.1|5676.9|5666.9|5670.9|5660.9|153
1591368900000|2020-06-05 14:55:00|5672.4|5662.4|5678.9|5668.9|5679.3|5669.3|5670.4|5660.4|177
1591369200000|2020-06-05 15:00:00|5679.1|5669.1|5681.1|5671.1|5682.3|5672.3|5677|5667|177
1591369500000|2020-06-05 15:05:00|5681.4|5671.4|5680|5670|5686.1|5676.1|5679.5|5669.5|153
1591369800000|2020-06-05 15:10:00|5680.1|5670.1|5677.9|5667.9|5684.6|5674.6|5675.8|5665.8|119
1591370100000|2020-06-05 15:15:00|5678|5668|5679.9|5669.9|5681.8|5671.8|5677.4|5667.4|141
1591370400000|2020-06-05 15:20:00|5679.6|5669.6|5687.6|5677.6|5687.6|5677.6|5679|5669|116
1591370700000|2020-06-05 15:25:00|5687.9|5677.9|5687.6|5677.6|5689.1|5679.1|5683.9|5673.9|145
1591371000000|2020-06-05 15:30:00|5687.3|5677.3|5686.4|5676.4|5689.4|5679.4|5685.5|5675.5|113
1591371300000|2020-06-05 15:35:00|5686.6|5676.6|5692.6|5682.6|5693.6|5683.6|5686|5676|92
1591371600000|2020-06-05 15:40:00|5693|5683|5689.4|5679.4|5693.5|5683.5|5687.5|5677.5|113
1591371900000|2020-06-05 15:45:00|5689.5|5679.5|5695.1|5685.1|5697.1|5687.1|5689.5|5679.5|170
1591372200000|2020-06-05 15:50:00|5695.3|5685.3|5700.5|5690.5|5702.5|5692.5|5694.9|5684.9|158
1591372500000|2020-06-05 15:55:00|5700.3|5690.3|5697.9|5687.9|5701.1|5691.1|5695.6|5685.6|115
1591372800000|2020-06-05 16:00:00|5698|5688|5699.4|5689.4|5699.6|5689.6|5697.6|5687.6|80
1591373100000|2020-06-05 16:05:00|5699.5|5689.5|5689.6|5679.6|5700.3|5690.3|5688.1|5678.1|163
1591373400000|2020-06-05 16:10:00|5689.4|5679.4|5679|5669|5689.9|5679.9|5677.9|5667.9|174
1591373700000|2020-06-05 16:15:00|5678.8|5668.8|5678.6|5668.6|5682.8|5672.8|5676.4|5666.4|169
1591374000000|2020-06-05 16:20:00|5678.4|5668.4|5682.3|5672.3|5682.6|5672.6|5677.1|5667.1|130
1591374300000|2020-06-05 16:25:00|5682.1|5672.1|5682.1|5672.1|5682.4|5672.4|5681|5671|107
1591374600000|2020-06-05 16:30:00|5682.4|5672.4|5684.6|5674.6|5687.8|5677.8|5682.1|5672.1|67
1591374900000|2020-06-05 16:35:00|5684.9|5674.9|5672.4|5662.4|5686.1|5676.1|5668.9|5658.9|149
1591375200000|2020-06-05 16:40:00|5672.1|5662.1|5666.9|5656.9|5674|5664|5666.6|5656.6|141
1591375500000|2020-06-05 16:45:00|5667.1|5657.1|5671.4|5661.4|5677.1|5667.1|5667.1|5657.1|119
1591375800000|2020-06-05 16:50:00|5671.1|5661.1|5673.8|5663.8|5675.5|5665.5|5669.1|5659.1|96
1591376100000|2020-06-05 16:55:00|5673.5|5663.5|5671.3|5661.3|5673.5|5663.5|5667.6|5657.6|101
1591574400000|2020-06-08 00:00:00|5668.5|5652.8|5656.4|5646.4|5668.5|5652.9|5656.4|5646.4|21
1591574700000|2020-06-08 00:05:00|5656|5646|5658.9|5648.9|5661.8|5651.8|5655.6|5645.6|39
1591575000000|2020-06-08 00:10:00|5659.5|5649.5|5658.6|5648.6|5662.6|5652.6|5658.6|5648.6|37
1591575300000|2020-06-08 00:15:00|5658.8|5648.8|5653.6|5643.6|5660.1|5650.1|5652.4|5642.4|88
1591575600000|2020-06-08 00:20:00|5653.4|5643.4|5644.4|5634.4|5653.4|5643.4|5641.1|5631.1|128
1591575900000|2020-06-08 00:25:00|5644.6|5634.6|5648.5|5638.5|5649.5|5639.5|5643.1|5633.1|53
1591576200000|2020-06-08 00:30:00|5648.9|5638.9|5646.8|5636.8|5651.4|5641.4|5645.9|5635.9|50
1591576500000|2020-06-08 00:35:00|5646.6|5636.6|5643.6|5633.6|5646.6|5636.6|5643.6|5633.6|87
1591576800000|2020-06-08 00:40:00|5643.9|5633.9|5647.9|5637.9|5647.9|5637.9|5643.9|5633.9|60
1591577100000|2020-06-08 00:45:00|5647.5|5637.5|5648.6|5638.6|5649.8|5639.8|5645.4|5635.4|57
1591577400000|2020-06-08 00:50:00|5648.5|5638.5|5650.3|5640.3|5651.1|5641.1|5648.5|5638.5|44
1591577700000|2020-06-08 00:55:00|5649.9|5639.9|5650|5640|5651.4|5641.4|5647.4|5637.4|99
1591578000000|2020-06-08 01:00:00|5650.3|5640.3|5646.6|5636.6|5660|5650|5646.6|5636.6|288
1591578300000|2020-06-08 01:05:00|5646.4|5636.4|5640.4|5630.4|5646.5|5636.5|5638.8|5628.8|204
1591578600000|2020-06-08 01:10:00|5640.1|5630.1|5631.6|5621.6|5640.1|5630.1|5628.8|5618.8|181
1591578900000|2020-06-08 01:15:00|5631.3|5621.3|5631.9|5621.9|5635|5625|5629.6|5619.6|170
1591579200000|2020-06-08 01:20:00|5631.6|5621.6|5627.8|5617.8|5633.1|5623.1|5626.4|5616.4|163
1591579500000|2020-06-08 01:25:00|5627.5|5617.5|5627.8|5617.8|5630.1|5620.1|5624.6|5614.6|165
1591579800000|2020-06-08 01:30:00|5628|5618|5627.8|5617.8|5632.6|5622.6|5625.5|5615.5|172
1591580100000|2020-06-08 01:35:00|5627.9|5617.9|5625.6|5615.6|5628.6|5618.6|5624.4|5614.4|191
1591580400000|2020-06-08 01:40:00|5625.9|5615.9|5632.1|5622.1|5632.1|5622.1|5623.6|5613.6|160
1591580700000|2020-06-08 01:45:00|5632|5622|5637.5|5627.5|5639|5629|5631.8|5621.8|144
1591581000000|2020-06-08 01:50:00|5637.8|5627.8|5637.6|5627.6|5639.3|5629.3|5636|5626|84
1591581300000|2020-06-08 01:55:00|5637.3|5627.3|5638.5|5628.5|5640.5|5630.5|5636.6|5626.6|100
1591581600000|2020-06-08 02:00:00|5638.4|5628.4|5636.4|5626.4|5638.9|5628.9|5635.6|5625.6|57
1591581900000|2020-06-08 02:05:00|5636.1|5626.1|5639.8|5629.8|5641.4|5631.4|5635.9|5625.9|126
1591582200000|2020-06-08 02:10:00|5640|5630|5640.8|5630.8|5642.6|5632.6|5639.3|5629.3|112
1591582500000|2020-06-08 02:15:00|5640.9|5630.9|5640.6|5630.6|5642.4|5632.4|5640.1|5630.1|63
1591582800000|2020-06-08 02:20:00|5641|5631|5644.4|5634.4|5646|5636|5640.6|5630.6|48
1591583100000|2020-06-08 02:25:00|5644.1|5634.1|5649.3|5639.3|5649.9|5639.9|5643.4|5633.4|48
1591583400000|2020-06-08 02:30:00|5649.5|5639.5|5646.5|5636.5|5649.8|5639.8|5643.5|5633.5|121
1591583700000|2020-06-08 02:35:00|5646.8|5636.8|5645.4|5635.4|5647.6|5637.6|5642.6|5632.6|100
1591584000000|2020-06-08 02:40:00|5645.3|5635.3|5644.3|5634.3|5646.1|5636.1|5642|5632|104
1591584300000|2020-06-08 02:45:00|5644.5|5634.5|5651.8|5641.8|5652.6|5642.6|5644.5|5634.5|94
1591584600000|2020-06-08 02:50:00|5651.5|5641.5|5653.5|5643.5|5654.4|5644.4|5650.8|5640.8|124
1591584900000|2020-06-08 02:55:00|5653.3|5643.3|5652.6|5642.6|5655.1|5645.1|5650.1|5640.1|95
1591585200000|2020-06-08 03:00:00|5652.3|5642.3|5654.9|5644.9|5655.4|5645.4|5650.5|5640.5|120
1591585500000|2020-06-08 03:05:00|5654.6|5644.6|5653|5643|5655.6|5645.6|5651.6|5641.6|127
1591585800000|2020-06-08 03:10:00|5652.6|5642.6|5662.6|5652.6|5663.4|5653.4|5652.5|5642.5|164
1591586100000|2020-06-08 03:15:00|5663.3|5653.3|5661.3|5651.3|5665.4|5655.4|5661.3|5651.3|114
1591586400000|2020-06-08 03:20:00|5661|5651|5657.6|5647.6|5661.4|5651.4|5656.6|5646.6|77
1591586700000|2020-06-08 03:25:00|5657.4|5647.4|5655.4|5645.4|5657.4|5647.4|5655.1|5645.1|100
1591587000000|2020-06-08 03:30:00|5655.1|5645.1|5658.6|5648.6|5659.1|5649.1|5655.1|5645.1|72
1591587300000|2020-06-08 03:35:00|5658.9|5648.9|5660.4|5650.4|5660.4|5650.4|5658|5648|76
1591587600000|2020-06-08 03:40:00|5660.1|5650.1|5658.6|5648.6|5660.4|5650.4|5658.3|5648.3|39
1591587900000|2020-06-08 03:45:00|5658.4|5648.4|5658.9|5648.9|5660.1|5650.1|5658.1|5648.1|67
1591588200000|2020-06-08 03:50:00|5659.1|5649.1|5658.3|5648.3|5659.9|5649.9|5658.3|5648.3|43
1591588500000|2020-06-08 03:55:00|5658.1|5648.1|5657.9|5647.9|5658.6|5648.6|5656.6|5646.6|37
1591588800000|2020-06-08 04:00:00|5657.6|5647.6|5656.4|5646.4|5658.4|5648.4|5655.1|5645.1|47
1591589100000|2020-06-08 04:05:00|5656.1|5646.1|5656.5|5646.5|5657.3|5647.3|5655.1|5645.1|36
1591589400000|2020-06-08 04:10:00|5656.3|5646.3|5657.1|5647.1|5657.6|5647.6|5655.4|5645.4|20
1591589700000|2020-06-08 04:15:00|5656.9|5646.9|5657.4|5647.4|5658.6|5648.6|5656.1|5646.1|35
1591590000000|2020-06-08 04:20:00|5657.1|5647.1|5655.6|5645.6|5657.4|5647.4|5655.6|5645.6|23
1591590300000|2020-06-08 04:25:00|5655.5|5645.5|5655.5|5645.5|5655.6|5645.6|5655.1|5645.1|6
1591590600000|2020-06-08 04:30:00|5655.4|5645.4|5655|5645|5655.4|5645.4|5655|5645|11
1591590900000|2020-06-08 04:35:00|5655.1|5645.1|5655.4|5645.4|5655.9|5645.9|5655|5645|40
1591591200000|2020-06-08 04:40:00|5655.1|5645.1|5655.3|5645.3|5655.9|5645.9|5655.1|5645.1|7
1591591500000|2020-06-08 04:45:00|5655.1|5645.1|5653.5|5643.5|5655.4|5645.4|5653|5643|24
1591591800000|2020-06-08 04:50:00|5653.3|5643.3|5652.5|5642.5|5653.5|5643.5|5650.6|5640.6|35
1591592100000|2020-06-08 04:55:00|5652.3|5642.3|5652.5|5642.5|5652.5|5642.5|5652.3|5642.3|2
1591592400000|2020-06-08 05:00:00|5652.3|5642.3|5651.4|5641.4|5655.9|5645.9|5650.5|5640.5|70
1591592700000|2020-06-08 05:05:00|5651.6|5641.6|5651.3|5641.3|5654.5|5644.5|5650.5|5640.5|62
1591593000000|2020-06-08 05:10:00|5651|5641|5654.3|5644.3|5654.3|5644.3|5650.9|5640.9|42
1591593300000|2020-06-08 05:15:00|5654.1|5644.1|5653.9|5643.9|5654.8|5644.8|5653.4|5643.4|48
1591593600000|2020-06-08 05:20:00|5653.6|5643.6|5653.8|5643.8|5654.9|5644.9|5653.3|5643.3|41
1591593900000|2020-06-08 05:25:00|5653.5|5643.5|5652.9|5642.9|5654.6|5644.6|5652.9|5642.9|37
1591594200000|2020-06-08 05:30:00|5652.6|5642.6|5651.9|5641.9|5653.4|5643.4|5650.1|5640.1|102
1591594500000|2020-06-08 05:35:00|5651.6|5641.6|5657.1|5647.1|5658.4|5648.4|5651.3|5641.3|119
1591594800000|2020-06-08 05:40:00|5656.9|5646.9|5659.6|5649.6|5659.9|5649.9|5655.1|5645.1|79
1591595100000|2020-06-08 05:45:00|5659.4|5649.4|5660.4|5650.4|5662.1|5652.1|5656.6|5646.6|91
1591595400000|2020-06-08 05:50:00|5660.5|5650.5|5662.8|5652.8|5662.8|5652.8|5660.5|5650.5|58
1591595700000|2020-06-08 05:55:00|5663|5653|5666.1|5656.1|5667.8|5657.8|5662.3|5652.3|64
1591596000000|2020-06-08 06:00:00|5666.5|5656.5|5667.4|5657.4|5667.5|5657.5|5659.4|5649.4|197
1591596300000|2020-06-08 06:05:00|5667.1|5657.1|5668.5|5658.5|5669.9|5659.9|5663.5|5653.5|137
1591596600000|2020-06-08 06:10:00|5668.3|5658.3|5676.4|5666.4|5676.8|5666.8|5667.6|5657.6|127
1591596900000|2020-06-08 06:15:00|5676.5|5666.5|5680.6|5670.6|5680.6|5670.6|5671.1|5661.1|117
1591597200000|2020-06-08 06:20:00|5680.4|5670.4|5681.3|5671.3|5687.4|5677.4|5680|5670|168
1591597500000|2020-06-08 06:25:00|5681.1|5671.1|5685.3|5675.3|5685.3|5675.3|5677.4|5667.4|113
1591597800000|2020-06-08 06:30:00|5685|5675|5685.9|5675.9|5686.9|5676.9|5678.9|5668.9|124
1591598100000|2020-06-08 06:35:00|5685.8|5675.8|5684.6|5674.6|5686.6|5676.6|5683.1|5673.1|109
1591598400000|2020-06-08 06:40:00|5684.4|5674.4|5683.9|5673.9|5684.6|5674.6|5683.1|5673.1|42
1591598700000|2020-06-08 06:45:00|5684.1|5674.1|5686.8|5676.8|5687.5|5677.5|5683.4|5673.4|73
1591599000000|2020-06-08 06:50:00|5687|5677|5686.3|5676.3|5687|5677|5680.8|5670.8|112
1591599300000|2020-06-08 06:55:00|5686.5|5676.5|5683.6|5673.6|5686.5|5676.5|5679.1|5669.1|158
1591599600000|2020-06-08 07:00:00|5684.1|5674.1|5674.4|5664.4|5685.1|5675.1|5673.4|5663.4|179
1591599900000|2020-06-08 07:05:00|5674.5|5664.5|5675.6|5665.6|5679.6|5669.6|5671.1|5661.1|125
1591600200000|2020-06-08 07:10:00|5675.4|5665.4|5665.4|5655.4|5675.4|5665.4|5665.1|5655.1|113
1591600500000|2020-06-08 07:15:00|5665.1|5655.1|5659.9|5649.9|5666|5656|5658.1|5648.1|149
1591600800000|2020-06-08 07:20:00|5660.1|5650.1|5651.9|5641.9|5660.9|5650.9|5650.4|5640.4|167
1591601100000|2020-06-08 07:25:00|5652|5642|5655.1|5645.1|5655.5|5645.5|5651.9|5641.9|124
1591601400000|2020-06-08 07:30:00|5655.6|5645.6|5647|5637|5660.1|5650.1|5646.4|5636.4|161
1591601700000|2020-06-08 07:35:00|5647.1|5637.1|5647.1|5637.1|5649.4|5639.4|5645.9|5635.9|110
1591602000000|2020-06-08 07:40:00|5647.5|5637.5|5648.6|5638.6|5651.1|5641.1|5646.5|5636.5|100
1591602300000|2020-06-08 07:45:00|5649.1|5639.1|5642.1|5632.1|5649.3|5639.3|5640.4|5630.4|105
1591602600000|2020-06-08 07:50:00|5642|5632|5640.6|5630.6|5644.9|5634.9|5640.6|5630.6|105
1591602900000|2020-06-08 07:55:00|5640.9|5630.9|5644.6|5634.6|5645.8|5635.8|5640.6|5630.6|65
1591603200000|2020-06-08 08:00:00|5644.8|5634.8|5653.3|5643.3|5653.3|5643.3|5644.8|5634.8|118
1591603500000|2020-06-08 08:05:00|5653.4|5643.4|5653.9|5643.9|5654.3|5644.3|5649.4|5639.4|79
1591603800000|2020-06-08 08:10:00|5654.1|5644.1|5656.8|5646.8|5657.9|5647.9|5653.5|5643.5|79
1591604100000|2020-06-08 08:15:00|5656.4|5646.4|5660|5650|5661.4|5651.4|5654.9|5644.9|87
1591604400000|2020-06-08 08:20:00|5659.8|5649.8|5654.6|5644.6|5660.3|5650.3|5654.6|5644.6|102
1591604700000|2020-06-08 08:25:00|5654|5644|5654.9|5644.9|5656.1|5646.1|5653.4|5643.4|117
1591605000000|2020-06-08 08:30:00|5654.6|5644.6|5651.6|5641.6|5654.9|5644.9|5649.8|5639.8|80
1591605300000|2020-06-08 08:35:00|5651.4|5641.4|5650.5|5640.5|5651.4|5641.4|5649.4|5639.4|51
1591605600000|2020-06-08 08:40:00|5650.8|5640.8|5654|5644|5654.9|5644.9|5650.8|5640.8|83
1591605900000|2020-06-08 08:45:00|5653.9|5643.9|5661|5651|5662.1|5652.1|5653.4|5643.4|53
1591606200000|2020-06-08 08:50:00|5660.8|5650.8|5669.3|5659.3|5670.5|5660.5|5659.9|5649.9|85
1591606500000|2020-06-08 08:55:00|5668.9|5658.9|5670.3|5660.3|5671.6|5661.6|5668.8|5658.8|72
1591606800000|2020-06-08 09:00:00|5670.5|5660.5|5670.8|5660.8|5673.1|5663.1|5670|5660|56
1591607100000|2020-06-08 09:05:00|5670.6|5660.6|5672.1|5662.1|5675.4|5665.4|5670.5|5660.5|74
1591607400000|2020-06-08 09:10:00|5672.4|5662.4|5673.1|5663.1|5675.1|5665.1|5669.9|5659.9|78
1591607700000|2020-06-08 09:15:00|5672.9|5662.9|5671.3|5661.3|5674.4|5664.4|5670.9|5660.9|76
1591608000000|2020-06-08 09:20:00|5670.9|5660.9|5670.8|5660.8|5671.1|5661.1|5667.9|5657.9|75
1591608300000|2020-06-08 09:25:00|5671|5661|5672.4|5662.4|5673.9|5663.9|5671|5661|57
1591608600000|2020-06-08 09:30:00|5672.1|5662.1|5674.8|5664.8|5675.4|5665.4|5671.9|5661.9|52
1591608900000|2020-06-08 09:35:00|5674.9|5664.9|5671.1|5661.1|5675.4|5665.4|5669.6|5659.6|57
1591609200000|2020-06-08 09:40:00|5670.9|5660.9|5669.1|5659.1|5671.9|5661.9|5667.6|5657.6|57
1591609500000|2020-06-08 09:45:00|5669.3|5659.3|5669.6|5659.6|5671.9|5661.9|5668.6|5658.6|60
1591609800000|2020-06-08 09:50:00|5669.9|5659.9|5672.1|5662.1|5673.9|5663.9|5669.9|5659.9|70
1591610100000|2020-06-08 09:55:00|5672.4|5662.4|5669.9|5659.9|5673.9|5663.9|5668.1|5658.1|62
1591610400000|2020-06-08 10:00:00|5670.4|5660.4|5667.9|5657.9|5670.6|5660.6|5667.6|5657.6|32
1591610700000|2020-06-08 10:05:00|5667.5|5657.5|5672|5662|5672.3|5662.3|5667.4|5657.4|50
1591611000000|2020-06-08 10:10:00|5671.9|5661.9|5668.5|5658.5|5672.9|5662.9|5668.1|5658.1|59
1591611300000|2020-06-08 10:15:00|5668.3|5658.3|5668.1|5658.1|5669|5659|5666.1|5656.1|59
1591611600000|2020-06-08 10:20:00|5667.9|5657.9|5668.3|5658.3|5668.9|5658.9|5666.8|5656.8|60
1591611900000|2020-06-08 10:25:00|5668.6|5658.6|5668.1|5658.1|5669.6|5659.6|5667.5|5657.5|64
1591612200000|2020-06-08 10:30:00|5667.6|5657.6|5668.4|5658.4|5669.6|5659.6|5666.6|5656.6|75
1591612500000|2020-06-08 10:35:00|5668.6|5658.6|5669.9|5659.9|5670.9|5660.9|5667.6|5657.6|88
1591612800000|2020-06-08 10:40:00|5670.1|5660.1|5672.4|5662.4|5672.6|5662.6|5669.4|5659.4|80
1591613100000|2020-06-08 10:45:00|5672.1|5662.1|5672.1|5662.1|5672.5|5662.5|5670.1|5660.1|52
1591613400000|2020-06-08 10:50:00|5671.9|5661.9|5669.6|5659.6|5671.9|5661.9|5668.1|5658.1|46
1591613700000|2020-06-08 10:55:00|5669.3|5659.3|5667|5657|5670.8|5660.8|5666.8|5656.8|64
1591614000000|2020-06-08 11:00:00|5666.9|5656.9|5670.3|5660.3|5670.4|5660.4|5666.9|5656.9|81
1591614300000|2020-06-08 11:05:00|5670.1|5660.1|5673.9|5663.9|5674.6|5664.6|5669.9|5659.9|95
1591614600000|2020-06-08 11:10:00|5673.6|5663.6|5673.9|5663.9|5674.6|5664.6|5672.6|5662.6|47
1591614900000|2020-06-08 11:15:00|5674.1|5664.1|5676.4|5666.4|5678.4|5668.4|5674.1|5664.1|97
1591615200000|2020-06-08 11:20:00|5676.6|5666.6|5674|5664|5676.8|5666.8|5673.9|5663.9|66
1591615500000|2020-06-08 11:25:00|5673.9|5663.9|5680.1|5670.1|5680.1|5670.1|5672.1|5662.1|76
1591615800000|2020-06-08 11:30:00|5680.3|5670.3|5682.1|5672.1|5687.5|5677.5|5678.9|5668.9|169
1591616100000|2020-06-08 11:35:00|5681.9|5671.9|5686.8|5676.8|5687|5677|5680.8|5670.8|124
1591616400000|2020-06-08 11:40:00|5686.9|5676.9|5693.5|5683.5|5693.8|5683.8|5686.8|5676.8|102
1591616700000|2020-06-08 11:45:00|5693.3|5683.3|5687.3|5677.3|5694.3|5684.3|5686.9|5676.9|99
1591617000000|2020-06-08 11:50:00|5687|5677|5688.1|5678.1|5691|5681|5685.6|5675.6|76
1591617300000|2020-06-08 11:55:00|5687.9|5677.9|5690.1|5680.1|5691|5681|5687.6|5677.6|50
1591617600000|2020-06-08 12:00:00|5689.9|5679.9|5688.4|5678.4|5690.1|5680.1|5685.4|5675.4|98
1591617900000|2020-06-08 12:05:00|5688.1|5678.1|5694.9|5684.9|5694.9|5684.9|5687.6|5677.6|109
1591618200000|2020-06-08 12:10:00|5695.6|5685.6|5701.9|5691.9|5703.1|5693.1|5695.6|5685.6|137
1591618500000|2020-06-08 12:15:00|5702.1|5692.1|5703.1|5693.1|5703.6|5693.6|5699.1|5689.1|119
1591618800000|2020-06-08 12:20:00|5703.4|5693.4|5711.1|5701.1|5712.9|5702.9|5703.4|5693.4|140
1591619100000|2020-06-08 12:25:00|5711.4|5701.4|5704.3|5694.3|5711.9|5701.9|5702.4|5692.4|131
1591619400000|2020-06-08 12:30:00|5704.4|5694.4|5705.3|5695.3|5706.6|5696.6|5703.4|5693.4|82
1591619700000|2020-06-08 12:35:00|5705.5|5695.5|5701.1|5691.1|5705.5|5695.5|5700.6|5690.6|92
1591620000000|2020-06-08 12:40:00|5701.4|5691.4|5700.8|5690.8|5702.1|5692.1|5696.9|5686.9|112
1591620300000|2020-06-08 12:45:00|5700.4|5690.4|5704.6|5694.6|5705.5|5695.5|5700|5690|93
1591620600000|2020-06-08 12:50:00|5704.5|5694.5|5699.1|5689.1|5704.6|5694.6|5697.9|5687.9|91
1591620900000|2020-06-08 12:55:00|5699.3|5689.3|5701.9|5691.9|5702.4|5692.4|5699|5689|96
1591621200000|2020-06-08 13:00:00|5702.1|5692.1|5697.8|5687.8|5708.9|5698.9|5696.1|5686.1|247
1591621500000|2020-06-08 13:05:00|5698.1|5688.1|5698.6|5688.6|5706.6|5696.6|5697.9|5687.9|224
1591621800000|2020-06-08 13:10:00|5698.9|5688.9|5698.8|5688.8|5699.3|5689.3|5694.3|5684.3|182
1591622100000|2020-06-08 13:15:00|5699|5689|5706.4|5696.4|5711.8|5701.8|5698.6|5688.6|164
1591622400000|2020-06-08 13:20:00|5706.1|5696.1|5704.1|5694.1|5707.6|5697.6|5700.6|5690.6|234
1591622700000|2020-06-08 13:25:00|5703.9|5693.9|5705.1|5695.1|5708.1|5698.1|5702.1|5692.1|161
1591623000000|2020-06-08 13:30:00|5705|5695|5712.4|5702.4|5713.1|5703.1|5703.6|5693.6|188
1591623300000|2020-06-08 13:35:00|5712.1|5702.1|5703.1|5693.1|5713.1|5703.1|5698.1|5688.1|233
1591623600000|2020-06-08 13:40:00|5702.9|5692.9|5705.3|5695.3|5706.9|5696.9|5695.1|5685.1|224
1591623900000|2020-06-08 13:45:00|5705.1|5695.1|5702.6|5692.6|5707.6|5697.6|5700.4|5690.4|178
1591624200000|2020-06-08 13:50:00|5702.9|5692.9|5705.4|5695.4|5707.9|5697.9|5702.6|5692.6|147
1591624500000|2020-06-08 13:55:00|5705.1|5695.1|5704.6|5694.6|5706.1|5696.1|5699.6|5689.6|169
1591624800000|2020-06-08 14:00:00|5704.4|5694.4|5707.4|5697.4|5708.6|5698.6|5703.3|5693.3|162
1591625100000|2020-06-08 14:05:00|5707.6|5697.6|5700.4|5690.4|5707.6|5697.6|5699.1|5689.1|198
1591625400000|2020-06-08 14:10:00|5700.6|5690.6|5698.6|5688.6|5702.9|5692.9|5697.6|5687.6|111
1591625700000|2020-06-08 14:15:00|5698.5|5688.5|5699.9|5689.9|5702.8|5692.8|5698.5|5688.5|150
1591626000000|2020-06-08 14:20:00|5700.1|5690.1|5705.8|5695.8|5705.8|5695.8|5699.9|5689.9|158
1591626300000|2020-06-08 14:25:00|5705.6|5695.6|5695.1|5685.1|5705.6|5695.6|5692.1|5682.1|197
1591626600000|2020-06-08 14:30:00|5695.6|5685.6|5685.9|5675.9|5697|5687|5685.3|5675.3|212
1591626900000|2020-06-08 14:35:00|5685.6|5675.6|5682.6|5672.6|5685.6|5675.6|5675.5|5665.5|229
1591627200000|2020-06-08 14:40:00|5682.4|5672.4|5685.1|5675.1|5687.4|5677.4|5681.6|5671.6|139
1591627500000|2020-06-08 14:45:00|5685.4|5675.4|5690.5|5680.5|5691.3|5681.3|5683.1|5673.1|151
1591627800000|2020-06-08 14:50:00|5690.6|5680.6|5693.4|5683.4|5697.3|5687.3|5690.6|5680.6|195
1591628100000|2020-06-08 14:55:00|5693.1|5683.1|5688.3|5678.3|5695.6|5685.6|5687.5|5677.5|201
1591628400000|2020-06-08 15:00:00|5688.9|5678.9|5686.4|5676.4|5691.4|5681.4|5684.9|5674.9|170
1591628700000|2020-06-08 15:05:00|5686.5|5676.5|5691.1|5681.1|5692.3|5682.3|5680.3|5670.3|149
1591629000000|2020-06-08 15:10:00|5690.8|5680.8|5696.4|5686.4|5697.1|5687.1|5690.8|5680.8|142
1591629300000|2020-06-08 15:15:00|5696.5|5686.5|5697.4|5687.4|5701.6|5691.6|5696.5|5686.5|128
1591629600000|2020-06-08 15:20:00|5697.1|5687.1|5697.4|5687.4|5699.5|5689.5|5692.1|5682.1|120
1591629900000|2020-06-08 15:25:00|5697.1|5687.1|5698.6|5688.6|5699.5|5689.5|5695.9|5685.9|88
1591630200000|2020-06-08 15:30:00|5698.9|5688.9|5696|5686|5699.1|5689.1|5695.5|5685.5|99
1591630500000|2020-06-08 15:35:00|5696.1|5686.1|5695.4|5685.4|5697.4|5687.4|5691.1|5681.1|100
1591630800000|2020-06-08 15:40:00|5695.3|5685.3|5698.6|5688.6|5698.9|5688.9|5693.8|5683.8|113
1591631100000|2020-06-08 15:45:00|5698.9|5688.9|5706.4|5696.4|5708.1|5698.1|5698.9|5688.9|194
1591631400000|2020-06-08 15:50:00|5706.1|5696.1|5696.4|5686.4|5706.1|5696.1|5692.6|5682.6|151
1591631700000|2020-06-08 15:55:00|5696.5|5686.5|5695.3|5685.3|5699.6|5689.6|5694.6|5684.6|98
1591632000000|2020-06-08 16:00:00|5694.8|5684.8|5697.6|5687.6|5699.3|5689.3|5694.8|5684.8|93
1591632300000|2020-06-08 16:05:00|5697.9|5687.9|5703.1|5693.1|5704.4|5694.4|5697.9|5687.9|62
1591632600000|2020-06-08 16:10:00|5703.4|5693.4|5700.5|5690.5|5704.6|5694.6|5700.5|5690.5|69
1591632900000|2020-06-08 16:15:00|5700.8|5690.8|5701.4|5691.4|5702.4|5692.4|5698.9|5688.9|79
1591633200000|2020-06-08 16:20:00|5701.5|5691.5|5700.4|5690.4|5702.4|5692.4|5699.5|5689.5|51
1591633500000|2020-06-08 16:25:00|5700.6|5690.6|5699.5|5689.5|5701.1|5691.1|5698.5|5688.5|61
1591633800000|2020-06-08 16:30:00|5699.4|5689.4|5703.6|5693.6|5704|5694|5698.4|5688.4|87
1591634100000|2020-06-08 16:35:00|5703.9|5693.9|5701.3|5691.3|5704.1|5694.1|5700.1|5690.1|114
1591634400000|2020-06-08 16:40:00|5701.5|5691.5|5702.1|5692.1|5703.6|5693.6|5701.1|5691.1|52
1591634700000|2020-06-08 16:45:00|5702.4|5692.4|5703.9|5693.9|5704|5694|5701.1|5691.1|67
1591635000000|2020-06-08 16:50:00|5703.6|5693.6|5700.6|5690.6|5704.6|5694.6|5700.6|5690.6|66
1591635300000|2020-06-08 16:55:00|5700.4|5690.4|5703.9|5693.9|5704|5694|5700.3|5690.3|58
1591660800000|2020-06-09 00:00:00|5731.9|5721.9|5737.5|5727.5|5737.8|5727.8|5730.4|5720.4|55
1591661100000|2020-06-09 00:05:00|5737.8|5727.8|5743.6|5733.6|5745.3|5735.3|5737.8|5727.8|89
1591661400000|2020-06-09 00:10:00|5743.9|5733.9|5742|5732|5744.9|5734.9|5740.1|5730.1|89
1591661700000|2020-06-09 00:15:00|5742.1|5732.1|5740.6|5730.6|5742.4|5732.4|5739.8|5729.8|69
1591662000000|2020-06-09 00:20:00|5740.9|5730.9|5739.3|5729.3|5741.4|5731.4|5736.8|5726.8|66
1591662300000|2020-06-09 00:25:00|5738.9|5728.9|5740.8|5730.8|5742|5732|5738.9|5728.9|30
1591662600000|2020-06-09 00:30:00|5741|5731|5739.4|5729.4|5741.8|5731.8|5739.1|5729.1|58
1591662900000|2020-06-09 00:35:00|5739.5|5729.5|5735.6|5725.6|5741.5|5731.5|5735.1|5725.1|58
1591663200000|2020-06-09 00:40:00|5735.4|5725.4|5738.3|5728.3|5739|5729|5735.4|5725.4|55
1591663500000|2020-06-09 00:45:00|5738|5728|5740.6|5730.6|5741.5|5731.5|5737.3|5727.3|56
1591663800000|2020-06-09 00:50:00|5740.9|5730.9|5738.6|5728.6|5741.1|5731.1|5738.3|5728.3|66
1591664100000|2020-06-09 00:55:00|5738.8|5728.8|5737.4|5727.4|5739.6|5729.6|5737.1|5727.1|83
1591664400000|2020-06-09 01:00:00|5737.9|5727.9|5720.9|5710.9|5740.3|5730.3|5717|5707|335
1591664700000|2020-06-09 01:05:00|5720.8|5710.8|5727.6|5717.6|5729.8|5719.8|5720.5|5710.5|142
1591665000000|2020-06-09 01:10:00|5727.9|5717.9|5729.5|5719.5|5731.3|5721.3|5726.6|5716.6|109
1591665300000|2020-06-09 01:15:00|5729.3|5719.3|5727.6|5717.6|5731.9|5721.9|5727.1|5717.1|148
1591665600000|2020-06-09 01:20:00|5727.5|5717.5|5724.9|5714.9|5727.8|5717.8|5723.4|5713.4|109
1591665900000|2020-06-09 01:25:00|5723.9|5713.9|5727.5|5717.5|5727.6|5717.6|5723.4|5713.4|94
1591666200000|2020-06-09 01:30:00|5727.3|5717.3|5734.9|5724.9|5735.8|5725.8|5726|5716|118
1591666500000|2020-06-09 01:35:00|5735.4|5725.4|5742.6|5732.6|5743.9|5733.9|5734.6|5724.6|171
1591666800000|2020-06-09 01:40:00|5743.4|5733.4|5741.1|5731.1|5743.4|5733.4|5736.4|5726.4|140
1591667100000|2020-06-09 01:45:00|5741.5|5731.5|5743|5733|5744.5|5734.5|5740.9|5730.9|133
1591667400000|2020-06-09 01:50:00|5743.1|5733.1|5740.5|5730.5|5743.6|5733.6|5740.5|5730.5|77
1591667700000|2020-06-09 01:55:00|5740.8|5730.8|5744.4|5734.4|5744.5|5734.5|5740.5|5730.5|85
1591668000000|2020-06-09 02:00:00|5743.8|5733.8|5738.5|5728.5|5746.9|5736.9|5738.3|5728.3|189
1591668300000|2020-06-09 02:05:00|5738.8|5728.8|5737.6|5727.6|5739.5|5729.5|5734.3|5724.3|82
1591668600000|2020-06-09 02:10:00|5736.4|5726.4|5735.6|5725.6|5737.5|5727.5|5732.8|5722.8|80
1591668900000|2020-06-09 02:15:00|5735.5|5725.5|5738.6|5728.6|5738.9|5728.9|5733.8|5723.8|66
1591669200000|2020-06-09 02:20:00|5738.9|5728.9|5735.6|5725.6|5740.5|5730.5|5735.4|5725.4|58
1591669500000|2020-06-09 02:25:00|5735.8|5725.8|5735.4|5725.4|5736.4|5726.4|5734.6|5724.6|44
1591669800000|2020-06-09 02:30:00|5735.1|5725.1|5735.1|5725.1|5737.9|5727.9|5734.3|5724.3|64
1591670100000|2020-06-09 02:35:00|5734.9|5724.9|5735.6|5725.6|5736.1|5726.1|5733|5723|59
1591670400000|2020-06-09 02:40:00|5735.8|5725.8|5738.3|5728.3|5738.6|5728.6|5734.8|5724.8|62
1591670700000|2020-06-09 02:45:00|5738.4|5728.4|5735|5725|5739.1|5729.1|5734.8|5724.8|61
1591671000000|2020-06-09 02:50:00|5735.1|5725.1|5737.4|5727.4|5737.4|5727.4|5734.4|5724.4|41
1591671300000|2020-06-09 02:55:00|5737.5|5727.5|5741.3|5731.3|5746.1|5736.1|5737.5|5727.5|85
1591671600000|2020-06-09 03:00:00|5741|5731|5740.8|5730.8|5742.5|5732.5|5739.1|5729.1|69
1591671900000|2020-06-09 03:05:00|5740.6|5730.6|5738.6|5728.6|5741.8|5731.8|5738.6|5728.6|60
1591672200000|2020-06-09 03:10:00|5738.4|5728.4|5738.4|5728.4|5738.6|5728.6|5737.3|5727.3|49
1591672500000|2020-06-09 03:15:00|5738.1|5728.1|5740.6|5730.6|5741.6|5731.6|5738.1|5728.1|40
1591672800000|2020-06-09 03:20:00|5740.9|5730.9|5744.5|5734.5|5744.8|5734.8|5740.9|5730.9|90
1591673100000|2020-06-09 03:25:00|5744.8|5734.8|5747.6|5737.6|5748.4|5738.4|5744.8|5734.8|91
1591673400000|2020-06-09 03:30:00|5747.9|5737.9|5745|5735|5751.1|5741.1|5744.8|5734.8|60
1591673700000|2020-06-09 03:35:00|5744.8|5734.8|5746.5|5736.5|5746.5|5736.5|5744.4|5734.4|17
1591674000000|2020-06-09 03:40:00|5746.8|5736.8|5748.4|5738.4|5748.6|5738.6|5745.9|5735.9|32
1591674300000|2020-06-09 03:45:00|5748.1|5738.1|5748.1|5738.1|5748.4|5738.4|5747.6|5737.6|12
1591674600000|2020-06-09 03:50:00|5748.4|5738.4|5749.1|5739.1|5749.1|5739.1|5747.6|5737.6|25
1591674900000|2020-06-09 03:55:00|5749.4|5739.4|5749.3|5739.3|5750.5|5740.5|5748.4|5738.4|18
1591675200000|2020-06-09 04:00:00|5749.4|5739.4|5749.5|5739.5|5750.1|5740.1|5748.6|5738.6|30
1591675500000|2020-06-09 04:05:00|5749.8|5739.8|5747.4|5737.4|5750.1|5740.1|5747.4|5737.4|30
1591675800000|2020-06-09 04:10:00|5747.1|5737.1|5746.4|5736.4|5747.4|5737.4|5746.4|5736.4|21
1591676100000|2020-06-09 04:15:00|5746.9|5736.9|5746.5|5736.5|5747|5737|5746.4|5736.4|6
1591676400000|2020-06-09 04:20:00|5745.5|5735.5|5748.5|5738.5|5748.8|5738.8|5745.4|5735.4|20
1591676700000|2020-06-09 04:25:00|5748.8|5738.8|5751.4|5741.4|5752.1|5742.1|5748|5738|31
1591677000000|2020-06-09 04:30:00|5751.5|5741.5|5751.6|5741.6|5752.4|5742.4|5751.4|5741.4|12
1591677300000|2020-06-09 04:35:00|5751.9|5741.9|5752.4|5742.4|5752.8|5742.8|5751.9|5741.9|14
1591677600000|2020-06-09 04:40:00|5752.3|5742.3|5752.1|5742.1|5752.5|5742.5|5751.3|5741.3|13
1591677900000|2020-06-09 04:45:00|5752|5742|5750.3|5740.3|5752.3|5742.3|5749.4|5739.4|34
1591678200000|2020-06-09 04:50:00|5750|5740|5748.6|5738.6|5751|5741|5747.6|5737.6|24
1591678500000|2020-06-09 04:55:00|5749|5739|5748.3|5738.3|5749.6|5739.6|5748.3|5738.3|13
1591678800000|2020-06-09 05:00:00|5748.4|5738.4|5749.6|5739.6|5751.4|5741.4|5748.4|5738.4|30
1591679100000|2020-06-09 05:05:00|5749.4|5739.4|5746.4|5736.4|5750.6|5740.6|5745.9|5735.9|22
1591679400000|2020-06-09 05:10:00|5746.6|5736.6|5752.1|5742.1|5752.5|5742.5|5746.6|5736.6|44
1591679700000|2020-06-09 05:15:00|5751.9|5741.9|5752|5742|5752.8|5742.8|5750.3|5740.3|64
1591680000000|2020-06-09 05:20:00|5752.3|5742.3|5750.8|5740.8|5753.1|5743.1|5750.3|5740.3|45
1591680300000|2020-06-09 05:25:00|5750.5|5740.5|5750.5|5740.5|5751.3|5741.3|5750.3|5740.3|34
1591680600000|2020-06-09 05:30:00|5750.3|5740.3|5755.9|5745.9|5758.1|5748.1|5749.6|5739.6|161
1591680900000|2020-06-09 05:35:00|5756|5746|5751.8|5741.8|5756.5|5746.5|5748.5|5738.5|110
1591681200000|2020-06-09 05:40:00|5751.9|5741.9|5756.6|5746.6|5758|5748|5750.5|5740.5|101
1591681500000|2020-06-09 05:45:00|5756.4|5746.4|5753.4|5743.4|5757.5|5747.5|5751.3|5741.3|76
1591681800000|2020-06-09 05:50:00|5753.6|5743.6|5753.4|5743.4|5758.4|5748.4|5752.9|5742.9|105
1591682100000|2020-06-09 05:55:00|5753.6|5743.6|5755.3|5745.3|5756.4|5746.4|5753.4|5743.4|86
1591682400000|2020-06-09 06:00:00|5755.4|5745.4|5752.3|5742.3|5759.5|5749.5|5750.6|5740.6|162
1591682700000|2020-06-09 06:05:00|5752.1|5742.1|5747.3|5737.3|5752.1|5742.1|5745.6|5735.6|164
1591683000000|2020-06-09 06:10:00|5747.4|5737.4|5741|5731|5747.4|5737.4|5741|5731|125
1591683300000|2020-06-09 06:15:00|5741.1|5731.1|5735.3|5725.3|5741.9|5731.9|5729.5|5719.5|240
1591683600000|2020-06-09 06:20:00|5735|5725|5736.6|5726.6|5738.3|5728.3|5734.1|5724.1|150
1591683900000|2020-06-09 06:25:00|5736.5|5726.5|5729.3|5719.3|5739.5|5729.5|5729.3|5719.3|176
1591684200000|2020-06-09 06:30:00|5729|5719|5730.4|5720.4|5731.6|5721.6|5725.8|5715.8|227
1591684500000|2020-06-09 06:35:00|5730.8|5720.8|5734.6|5724.6|5735.8|5725.8|5730.6|5720.6|110
1591684800000|2020-06-09 06:40:00|5734.4|5724.4|5738|5728|5738.1|5728.1|5734|5724|101
1591685100000|2020-06-09 06:45:00|5737.1|5727.1|5736.8|5726.8|5740.8|5730.8|5735.9|5725.9|139
1591685400000|2020-06-09 06:50:00|5736.6|5726.6|5740.5|5730.5|5741.5|5731.5|5736.6|5726.6|122
1591685700000|2020-06-09 06:55:00|5740.3|5730.3|5742.6|5732.6|5742.6|5732.6|5738.1|5728.1|172
1591686000000|2020-06-09 07:00:00|5743.4|5733.4|5747|5737|5748.9|5738.9|5741.4|5731.4|152
1591686300000|2020-06-09 07:05:00|5745.9|5735.9|5731.6|5721.6|5745.9|5735.9|5727.1|5717.1|163
1591686600000|2020-06-09 07:10:00|5731.9|5721.9|5722.6|5712.6|5732.9|5722.9|5719.6|5709.6|197
1591686900000|2020-06-09 07:15:00|5722.4|5712.4|5723.9|5713.9|5726.9|5716.9|5720.6|5710.6|179
1591687200000|2020-06-09 07:20:00|5724.1|5714.1|5719.5|5709.5|5724.4|5714.4|5719.4|5709.4|138
1591687500000|2020-06-09 07:25:00|5719.4|5709.4|5712.6|5702.6|5719.4|5709.4|5712.1|5702.1|120
1591687800000|2020-06-09 07:30:00|5712.4|5702.4|5710.8|5700.8|5716.1|5706.1|5708.1|5698.1|138
1591688100000|2020-06-09 07:35:00|5710.9|5700.9|5705.6|5695.6|5713.4|5703.4|5705.6|5695.6|190
1591688400000|2020-06-09 07:40:00|5705.9|5695.9|5702.1|5692.1|5709.4|5699.4|5700.3|5690.3|169
1591688700000|2020-06-09 07:45:00|5702.3|5692.3|5700|5690|5702.9|5692.9|5696.9|5686.9|137
1591689000000|2020-06-09 07:50:00|5699.9|5689.9|5702.4|5692.4|5706.4|5696.4|5697.5|5687.5|108
1591689300000|2020-06-09 07:55:00|5702.6|5692.6|5707.6|5697.6|5707.6|5697.6|5701.9|5691.9|89
1591689600000|2020-06-09 08:00:00|5707.8|5697.8|5717.9|5707.9|5721.8|5711.8|5707.5|5697.5|143
1591689900000|2020-06-09 08:05:00|5717.6|5707.6|5705.6|5695.6|5717.9|5707.9|5705.6|5695.6|130
1591690200000|2020-06-09 08:10:00|5705.9|5695.9|5705.4|5695.4|5712.9|5702.9|5704.1|5694.1|109
1591690500000|2020-06-09 08:15:00|5705.6|5695.6|5701.6|5691.6|5705.6|5695.6|5697.1|5687.1|174
1591690800000|2020-06-09 08:20:00|5701.4|5691.4|5707.1|5697.1|5710.1|5700.1|5700.9|5690.9|133
1591691100000|2020-06-09 08:25:00|5706.9|5696.9|5706.4|5696.4|5706.9|5696.9|5703.6|5693.6|128
1591691400000|2020-06-09 08:30:00|5706.5|5696.5|5700.4|5690.4|5708.1|5698.1|5700.1|5690.1|87
1591691700000|2020-06-09 08:35:00|5700.5|5690.5|5695.6|5685.6|5704.1|5694.1|5694.6|5684.6|120
1591692000000|2020-06-09 08:40:00|5695.9|5685.9|5686.6|5676.6|5699.9|5689.9|5685.9|5675.9|156
1591692300000|2020-06-09 08:45:00|5686.4|5676.4|5688|5678|5695.9|5685.9|5683.9|5673.9|187
1591692600000|2020-06-09 08:50:00|5687.4|5677.4|5688.4|5678.4|5693.6|5683.6|5686.1|5676.1|125
1591692900000|2020-06-09 08:55:00|5688.6|5678.6|5685.4|5675.4|5689.1|5679.1|5683.4|5673.4|127
1591693200000|2020-06-09 09:00:00|5685.6|5675.6|5689.9|5679.9|5690.1|5680.1|5685.6|5675.6|112
1591693500000|2020-06-09 09:05:00|5690.4|5680.4|5684.9|5674.9|5692.9|5682.9|5680.5|5670.5|125
1591693800000|2020-06-09 09:10:00|5685|5675|5688.9|5678.9|5690|5680|5682.9|5672.9|190
1591694100000|2020-06-09 09:15:00|5689.3|5679.3|5685.4|5675.4|5691.8|5681.8|5685.3|5675.3|209
1591694400000|2020-06-09 09:20:00|5685.5|5675.5|5688.6|5678.6|5693.4|5683.4|5685.4|5675.4|179
1591694700000|2020-06-09 09:25:00|5688.9|5678.9|5696.5|5686.5|5696.6|5686.6|5686.9|5676.9|146
1591695000000|2020-06-09 09:30:00|5696.9|5686.9|5693.9|5683.9|5698.1|5688.1|5693.5|5683.5|121
1591695300000|2020-06-09 09:35:00|5695|5685|5699.6|5689.6|5701.4|5691.4|5695|5685|59
1591695600000|2020-06-09 09:40:00|5699.4|5689.4|5700.6|5690.6|5703.4|5693.4|5699.1|5689.1|63
1591695900000|2020-06-09 09:45:00|5700.8|5690.8|5698.1|5688.1|5702.1|5692.1|5697.4|5687.4|65
1591696200000|2020-06-09 09:50:00|5697.9|5687.9|5702.9|5692.9|5703.4|5693.4|5696.1|5686.1|73
1591696500000|2020-06-09 09:55:00|5703.1|5693.1|5702.1|5692.1|5703.9|5693.9|5699.8|5689.8|68
1591696800000|2020-06-09 10:00:00|5702.4|5692.4|5703.1|5693.1|5706.9|5696.9|5702.4|5692.4|50
1591697100000|2020-06-09 10:05:00|5702.9|5692.9|5708.1|5698.1|5708.1|5698.1|5702.4|5692.4|54
1591697400000|2020-06-09 10:10:00|5708|5698|5703.4|5693.4|5708.6|5698.6|5702|5692|67
1591697700000|2020-06-09 10:15:00|5703.6|5693.6|5702|5692|5705.4|5695.4|5701.3|5691.3|92
1591698000000|2020-06-09 10:20:00|5701.9|5691.9|5699.4|5689.4|5702.5|5692.5|5699.1|5689.1|69
1591698300000|2020-06-09 10:25:00|5700.1|5690.1|5699.1|5689.1|5700.5|5690.5|5698.3|5688.3|64
1591698600000|2020-06-09 10:30:00|5699.4|5689.4|5704.4|5694.4|5704.4|5694.4|5699|5689|89
1591698900000|2020-06-09 10:35:00|5704.6|5694.6|5704.4|5694.4|5707.1|5697.1|5703.6|5693.6|66
1591699200000|2020-06-09 10:40:00|5704.6|5694.6|5706.6|5696.6|5707.1|5697.1|5704.4|5694.4|55
1591699500000|2020-06-09 10:45:00|5706.9|5696.9|5703.8|5693.8|5707.9|5697.9|5703.4|5693.4|60
1591699800000|2020-06-09 10:50:00|5703.9|5693.9|5711.4|5701.4|5712.1|5702.1|5703.9|5693.9|74
1591700100000|2020-06-09 10:55:00|5711.3|5701.3|5712.8|5702.8|5714.8|5704.8|5710.6|5700.6|88
1591700400000|2020-06-09 11:00:00|5713.4|5703.4|5717.6|5707.6|5718.6|5708.6|5713.4|5703.4|75
1591700700000|2020-06-09 11:05:00|5718.1|5708.1|5717.6|5707.6|5718.6|5708.6|5717.1|5707.1|33
1591701000000|2020-06-09 11:10:00|5717.9|5707.9|5719.6|5709.6|5720.6|5710.6|5716.3|5706.3|60
1591701300000|2020-06-09 11:15:00|5719.9|5709.9|5712.6|5702.6|5720.1|5710.1|5710.4|5700.4|103
1591701600000|2020-06-09 11:20:00|5712.9|5702.9|5712.4|5702.4|5714.6|5704.6|5711.4|5701.4|88
1591701900000|2020-06-09 11:25:00|5712.1|5702.1|5711.4|5701.4|5714.6|5704.6|5710.9|5700.9|90
1591702200000|2020-06-09 11:30:00|5711.6|5701.6|5708.1|5698.1|5712.9|5702.9|5705.9|5695.9|248
1591702500000|2020-06-09 11:35:00|5707.9|5697.9|5711.4|5701.4|5713.3|5703.3|5707|5697|103
1591702800000|2020-06-09 11:40:00|5712.1|5702.1|5712.1|5702.1|5715.9|5705.9|5710.6|5700.6|100
1591703100000|2020-06-09 11:45:00|5712.4|5702.4|5717.1|5707.1|5719.4|5709.4|5712.4|5702.4|78
1591703400000|2020-06-09 11:50:00|5716.9|5706.9|5717.9|5707.9|5717.9|5707.9|5715.6|5705.6|121
1591703700000|2020-06-09 11:55:00|5718.1|5708.1|5716.9|5706.9|5721.3|5711.3|5715.4|5705.4|90
1591704000000|2020-06-09 12:00:00|5716.5|5706.5|5715.6|5705.6|5718|5708|5710.3|5700.3|128
1591704300000|2020-06-09 12:05:00|5715.9|5705.9|5712.1|5702.1|5716.5|5706.5|5711.1|5701.1|108
1591704600000|2020-06-09 12:10:00|5711.4|5701.4|5717.6|5707.6|5719.6|5709.6|5710.8|5700.8|101
1591704900000|2020-06-09 12:15:00|5717.4|5707.4|5717.1|5707.1|5717.4|5707.4|5714.8|5704.8|117
1591705200000|2020-06-09 12:20:00|5717.6|5707.6|5720.1|5710.1|5721.4|5711.4|5717.1|5707.1|100
1591705500000|2020-06-09 12:25:00|5720|5710|5723.6|5713.6|5726.4|5716.4|5720|5710|83
1591705800000|2020-06-09 12:30:00|5723.9|5713.9|5727.6|5717.6|5728.3|5718.3|5722.4|5712.4|128
1591706100000|2020-06-09 12:35:00|5727.9|5717.9|5724.1|5714.1|5729.4|5719.4|5723.6|5713.6|148
1591706400000|2020-06-09 12:40:00|5724.5|5714.5|5728.9|5718.9|5728.9|5718.9|5723.9|5713.9|99
1591706700000|2020-06-09 12:45:00|5728.6|5718.6|5726.3|5716.3|5728.9|5718.9|5726.3|5716.3|81
1591707000000|2020-06-09 12:50:00|5725.4|5715.4|5724.6|5714.6|5726.4|5716.4|5720.9|5710.9|96
1591707300000|2020-06-09 12:55:00|5724.8|5714.8|5722.1|5712.1|5725.4|5715.4|5719.9|5709.9|93
1591707600000|2020-06-09 13:00:00|5722.3|5712.3|5715|5705|5724.5|5714.5|5714.1|5704.1|228
1591707900000|2020-06-09 13:05:00|5715.4|5705.4|5714.6|5704.6|5717.8|5707.8|5713.1|5703.1|140
1591708200000|2020-06-09 13:10:00|5713.8|5703.8|5710.5|5700.5|5714.9|5704.9|5705.4|5695.4|177
1591708500000|2020-06-09 13:15:00|5711.3|5701.3|5716.1|5706.1|5716.8|5706.8|5707.5|5697.5|186
1591708800000|2020-06-09 13:20:00|5716.5|5706.5|5711|5701|5718.1|5708.1|5710.6|5700.6|87
1591709100000|2020-06-09 13:25:00|5711.1|5701.1|5706.1|5696.1|5713.4|5703.4|5706.1|5696.1|88
1591709400000|2020-06-09 13:30:00|5706.4|5696.4|5704.4|5694.4|5707.6|5697.6|5696.3|5686.3|304
1591709700000|2020-06-09 13:35:00|5704.6|5694.6|5711.1|5701.1|5715.9|5705.9|5704.4|5694.4|268
1591710000000|2020-06-09 13:40:00|5711|5701|5716.5|5706.5|5717.3|5707.3|5708.6|5698.6|189
1591710300000|2020-06-09 13:45:00|5716.6|5706.6|5720.6|5710.6|5723.6|5713.6|5715.1|5705.1|229
1591710600000|2020-06-09 13:50:00|5721.3|5711.3|5723|5713|5726.6|5716.6|5719.9|5709.9|213
1591710900000|2020-06-09 13:55:00|5722.8|5712.8|5740.9|5730.9|5742.9|5732.9|5722.1|5712.1|289
1591711200000|2020-06-09 14:00:00|5740.6|5730.6|5747.3|5737.3|5749.5|5739.5|5734.9|5724.9|323
1591711500000|2020-06-09 14:05:00|5747|5737|5742.6|5732.6|5750.6|5740.6|5741.9|5731.9|291
1591711800000|2020-06-09 14:10:00|5742.9|5732.9|5738.9|5728.9|5743.4|5733.4|5737.5|5727.5|212
1591712100000|2020-06-09 14:15:00|5739.1|5729.1|5750.9|5740.9|5750.9|5740.9|5738.4|5728.4|213
1591712400000|2020-06-09 14:20:00|5750.6|5740.6|5752.9|5742.9|5754|5744|5746.9|5736.9|195
1591712700000|2020-06-09 14:25:00|5753.1|5743.1|5751.4|5741.4|5758.8|5748.8|5748.3|5738.3|224
1591713000000|2020-06-09 14:30:00|5751.3|5741.3|5747.6|5737.6|5756.6|5746.6|5747.5|5737.5|208
1591713300000|2020-06-09 14:35:00|5747.4|5737.4|5742.6|5732.6|5748.5|5738.5|5742.5|5732.5|165
1591713600000|2020-06-09 14:40:00|5742.9|5732.9|5745|5735|5746.9|5736.9|5740.4|5730.4|138
1591713900000|2020-06-09 14:45:00|5745.3|5735.3|5747|5737|5747.1|5737.1|5741.6|5731.6|166
1591714200000|2020-06-09 14:50:00|5747.1|5737.1|5748.4|5738.4|5751.4|5741.4|5747|5737|160
1591714500000|2020-06-09 14:55:00|5748.6|5738.6|5751.9|5741.9|5754.5|5744.5|5743.1|5733.1|169
1591714800000|2020-06-09 15:00:00|5751.8|5741.8|5749|5739|5751.8|5741.8|5746.3|5736.3|152
1591715100000|2020-06-09 15:05:00|5749.1|5739.1|5755.4|5745.4|5755.6|5745.6|5746.1|5736.1|129
1591715400000|2020-06-09 15:10:00|5755.6|5745.6|5761.1|5751.1|5763.6|5753.6|5753.8|5743.8|203
1591715700000|2020-06-09 15:15:00|5761.4|5751.4|5766.1|5756.1|5768.1|5758.1|5760.6|5750.6|225
1591716000000|2020-06-09 15:20:00|5766.4|5756.4|5772.8|5762.8|5778.1|5768.1|5764.4|5754.4|198
1591716300000|2020-06-09 15:25:00|5772.9|5762.9|5775.4|5765.4|5776.4|5766.4|5769.6|5759.6|167
1591716600000|2020-06-09 15:30:00|5774.9|5764.9|5777.4|5767.4|5782.1|5772.1|5773.6|5763.6|248
1591716900000|2020-06-09 15:35:00|5777.1|5767.1|5779.4|5769.4|5784.4|5774.4|5777.1|5767.1|114
1591717200000|2020-06-09 15:40:00|5779.1|5769.1|5778.9|5768.9|5781.4|5771.4|5777|5767|117
1591717500000|2020-06-09 15:45:00|5778.6|5768.6|5776.1|5766.1|5783.4|5773.4|5773.4|5763.4|230
1591717800000|2020-06-09 15:50:00|5775.9|5765.9|5775.5|5765.5|5778.6|5768.6|5773.6|5763.6|134
1591718100000|2020-06-09 15:55:00|5775.8|5765.8|5774|5764|5778.5|5768.5|5773.4|5763.4|132
1591718400000|2020-06-09 16:00:00|5773.8|5763.8|5776.9|5766.9|5777.8|5767.8|5773.8|5763.8|107
1591718700000|2020-06-09 16:05:00|5777.1|5767.1|5772.6|5762.6|5778.1|5768.1|5771.6|5761.6|103
1591719000000|2020-06-09 16:10:00|5772.4|5762.4|5771.6|5761.6|5772.6|5762.6|5768.9|5758.9|116
1591719300000|2020-06-09 16:15:00|5771.8|5761.8|5768.9|5758.9|5772.3|5762.3|5767.9|5757.9|90
1591719600000|2020-06-09 16:20:00|5769|5759|5769.5|5759.5|5772.9|5762.9|5768.4|5758.4|94
1591719900000|2020-06-09 16:25:00|5769.1|5759.1|5771.4|5761.4|5771.4|5761.4|5769.1|5759.1|68
1591720200000|2020-06-09 16:30:00|5771.6|5761.6|5772.4|5762.4|5772.9|5762.9|5770.5|5760.5|131
1591720500000|2020-06-09 16:35:00|5772.3|5762.3|5775.1|5765.1|5775.4|5765.4|5772.3|5762.3|73
1591720800000|2020-06-09 16:40:00|5774.9|5764.9|5773.1|5763.1|5775.1|5765.1|5769.4|5759.4|117
1591721100000|2020-06-09 16:45:00|5772.9|5762.9|5774.6|5764.6|5775.1|5765.1|5772.1|5762.1|74
1591721400000|2020-06-09 16:50:00|5774.5|5764.5|5775.5|5765.5|5776.1|5766.1|5774|5764|52
1591721700000|2020-06-09 16:55:00|5776.1|5766.1|5778.4|5768.4|5778.5|5768.5|5773.6|5763.6|94
1591747200000|2020-06-10 00:00:00|5782.6|5772.6|5783.9|5773.9|5786.1|5776.1|5782.6|5772.6|13
1591747500000|2020-06-10 00:05:00|5783.1|5773.1|5785.6|5775.6|5785.8|5775.8|5779.5|5769.5|70
1591747800000|2020-06-10 00:10:00|5785.4|5775.4|5787.9|5777.9|5788.4|5778.4|5785.4|5775.4|38
1591748100000|2020-06-10 00:15:00|5787.5|5777.5|5792.4|5782.4|5792.4|5782.4|5785.5|5775.5|58
1591748400000|2020-06-10 00:20:00|5792.6|5782.6|5792.4|5782.4|5793.4|5783.4|5791.5|5781.5|39
1591748700000|2020-06-10 00:25:00|5792.5|5782.5|5787.9|5777.9|5792.5|5782.5|5787.9|5777.9|26
1591749000000|2020-06-10 00:30:00|5788.1|5778.1|5790|5780|5790.9|5780.9|5788.1|5778.1|46
1591749300000|2020-06-10 00:35:00|5790.3|5780.3|5790.3|5780.3|5791.5|5781.5|5789.3|5779.3|37
1591749600000|2020-06-10 00:40:00|5790.5|5780.5|5790|5780|5791.5|5781.5|5789.3|5779.3|50
1591749900000|2020-06-10 00:45:00|5790.3|5780.3|5788|5778|5790.9|5780.9|5787.6|5777.6|48
1591750200000|2020-06-10 00:50:00|5788.4|5778.4|5789.5|5779.5|5789.6|5779.6|5785.8|5775.8|51
1591750500000|2020-06-10 00:55:00|5790.5|5780.5|5786.8|5776.8|5791.3|5781.3|5786.8|5776.8|65
1591750800000|2020-06-10 01:00:00|5786.6|5776.6|5792.3|5782.3|5795.5|5785.5|5786.6|5776.6|230
1591751100000|2020-06-10 01:05:00|5792.5|5782.5|5797.5|5787.5|5798.6|5788.6|5790.3|5780.3|144
1591751400000|2020-06-10 01:10:00|5797.6|5787.6|5813.4|5803.4|5813.6|5803.6|5797.5|5787.5|279
1591751700000|2020-06-10 01:15:00|5813.6|5803.6|5804.1|5794.1|5817.8|5807.8|5803.9|5793.9|200
1591752000000|2020-06-10 01:20:00|5803.9|5793.9|5800.3|5790.3|5806.3|5796.3|5800|5790|179
1591752300000|2020-06-10 01:25:00|5800.6|5790.6|5801.8|5791.8|5803.6|5793.6|5797.4|5787.4|124
1591752600000|2020-06-10 01:30:00|5802|5792|5794.4|5784.4|5802.1|5792.1|5794.1|5784.1|204
1591752900000|2020-06-10 01:35:00|5793.9|5783.9|5790.1|5780.1|5794.6|5784.6|5788.6|5778.6|199
1591753200000|2020-06-10 01:40:00|5789.9|5779.9|5786.9|5776.9|5793.9|5783.9|5786.9|5776.9|173
1591753500000|2020-06-10 01:45:00|5787.1|5777.1|5790.6|5780.6|5792.4|5782.4|5783.9|5773.9|214
1591753800000|2020-06-10 01:50:00|5790.5|5780.5|5793|5783|5793.1|5783.1|5790.3|5780.3|160
1591754100000|2020-06-10 01:55:00|5793.3|5783.3|5789.9|5779.9|5795.9|5785.9|5789.5|5779.5|169
1591754400000|2020-06-10 02:00:00|5790.1|5780.1|5797.8|5787.8|5797.8|5787.8|5789.9|5779.9|97
1591754700000|2020-06-10 02:05:00|5797.9|5787.9|5803.5|5793.5|5804.1|5794.1|5795.5|5785.5|158
1591755000000|2020-06-10 02:10:00|5803.6|5793.6|5802.8|5792.8|5806.9|5796.9|5801.5|5791.5|141
1591755300000|2020-06-10 02:15:00|5803.3|5793.3|5803.8|5793.8|5805|5795|5802.9|5792.9|59
1591755600000|2020-06-10 02:20:00|5804|5794|5804.1|5794.1|5804.6|5794.6|5802.5|5792.5|81
1591755900000|2020-06-10 02:25:00|5804|5794|5801.3|5791.3|5804.6|5794.6|5801.1|5791.1|86
1591756200000|2020-06-10 02:30:00|5801.4|5791.4|5798|5788|5804.3|5794.3|5798|5788|158
1591756500000|2020-06-10 02:35:00|5798.4|5788.4|5794|5784|5798.5|5788.5|5793.8|5783.8|114
1591756800000|2020-06-10 02:40:00|5793.9|5783.9|5794|5784|5797|5787|5792.8|5782.8|80
1591757100000|2020-06-10 02:45:00|5793.9|5783.9|5796.9|5786.9|5797.8|5787.8|5793.8|5783.8|83
1591757400000|2020-06-10 02:50:00|5796.6|5786.6|5800.4|5790.4|5801.4|5791.4|5795.8|5785.8|51
1591757700000|2020-06-10 02:55:00|5800.6|5790.6|5797.3|5787.3|5801.6|5791.6|5797.3|5787.3|80
1591758000000|2020-06-10 03:00:00|5797.5|5787.5|5797.6|5787.6|5798.1|5788.1|5794.5|5784.5|69
1591758300000|2020-06-10 03:05:00|5797.9|5787.9|5793.9|5783.9|5797.9|5787.9|5793.9|5783.9|58
1591758600000|2020-06-10 03:10:00|5794|5784|5794.1|5784.1|5795.9|5785.9|5792.4|5782.4|87
1591758900000|2020-06-10 03:15:00|5794.4|5784.4|5794.9|5784.9|5795.4|5785.4|5793.4|5783.4|62
1591759200000|2020-06-10 03:20:00|5794.6|5784.6|5798.3|5788.3|5799.6|5789.6|5793.9|5783.9|65
1591759500000|2020-06-10 03:25:00|5798|5788|5797.1|5787.1|5798.1|5788.1|5795|5785|82
1591759800000|2020-06-10 03:30:00|5796.9|5786.9|5796.6|5786.6|5797.4|5787.4|5796|5786|35
1591760100000|2020-06-10 03:35:00|5796.9|5786.9|5799.8|5789.8|5800.1|5790.1|5796.8|5786.8|28
1591760400000|2020-06-10 03:40:00|5799.6|5789.6|5799.8|5789.8|5801.4|5791.4|5799.3|5789.3|42
1591760700000|2020-06-10 03:45:00|5800.3|5790.3|5797.4|5787.4|5800.3|5790.3|5796.9|5786.9|14
1591761000000|2020-06-10 03:50:00|5797.1|5787.1|5796.1|5786.1|5797.1|5787.1|5796|5786|26
1591761300000|2020-06-10 03:55:00|5796.6|5786.6|5798.5|5788.5|5798.9|5788.9|5796.6|5786.6|21
1591761600000|2020-06-10 04:00:00|5798.8|5788.8|5800.4|5790.4|5800.4|5790.4|5798.6|5788.6|9
1591761900000|2020-06-10 04:05:00|5800.8|5790.8|5799.8|5789.8|5802.3|5792.3|5799.4|5789.4|42
1591762200000|2020-06-10 04:10:00|5799.5|5789.5|5799.6|5789.6|5799.9|5789.9|5799.1|5789.1|15
1591762500000|2020-06-10 04:15:00|5799.8|5789.8|5798.8|5788.8|5799.8|5789.8|5798.3|5788.3|25
1591762800000|2020-06-10 04:20:00|5799|5789|5799.3|5789.3|5799.5|5789.5|5798.4|5788.4|28
1591763100000|2020-06-10 04:25:00|5799.4|5789.4|5799.3|5789.3|5799.4|5789.4|5798.3|5788.3|11
1591763400000|2020-06-10 04:30:00|5799.6|5789.6|5798.9|5788.9|5799.6|5789.6|5797.8|5787.8|26
1591763700000|2020-06-10 04:35:00|5798.8|5788.8|5798.6|5788.6|5798.8|5788.8|5797.4|5787.4|17
1591764000000|2020-06-10 04:40:00|5798.9|5788.9|5798.9|5788.9|5799.6|5789.6|5798.8|5788.8|26
1591764300000|2020-06-10 04:45:00|5799.1|5789.1|5798.9|5788.9|5799.9|5789.9|5798.6|5788.6|27
1591764600000|2020-06-10 04:50:00|5799.1|5789.1|5802.5|5792.5|5803.1|5793.1|5799.1|5789.1|33
1591764900000|2020-06-10 04:55:00|5802.4|5792.4|5800.6|5790.6|5802.5|5792.5|5800.4|5790.4|23
1591765200000|2020-06-10 05:00:00|5801.6|5791.6|5802.3|5792.3|5803.6|5793.6|5801.1|5791.1|28
1591765500000|2020-06-10 05:05:00|5802|5792|5803.1|5793.1|5803.3|5793.3|5801.9|5791.9|40
1591765800000|2020-06-10 05:10:00|5803.6|5793.6|5803.4|5793.4|5803.6|5793.6|5801.9|5791.9|19
1591766100000|2020-06-10 05:15:00|5803.6|5793.6|5802.9|5792.9|5805.6|5795.6|5801.9|5791.9|54
1591766400000|2020-06-10 05:20:00|5803.1|5793.1|5806.3|5796.3|5808.3|5798.3|5802.9|5792.9|119
1591766700000|2020-06-10 05:25:00|5805.9|5795.9|5803.8|5793.8|5806.6|5796.6|5803.5|5793.5|74
1591767000000|2020-06-10 05:30:00|5803.9|5793.9|5804.8|5794.8|5809.1|5799.1|5803.9|5793.9|149
1591767300000|2020-06-10 05:35:00|5804.6|5794.6|5808.3|5798.3|5808.9|5798.9|5804.6|5794.6|105
1591767600000|2020-06-10 05:40:00|5807.8|5797.8|5806|5796|5808.3|5798.3|5803.9|5793.9|89
1591767900000|2020-06-10 05:45:00|5805.8|5795.8|5808.5|5798.5|5809.8|5799.8|5805.8|5795.8|98
1591768200000|2020-06-10 05:50:00|5808.6|5798.6|5809.6|5799.6|5813.3|5803.3|5807.8|5797.8|113
1591768500000|2020-06-10 05:55:00|5809.8|5799.8|5810.9|5800.9|5811.8|5801.8|5809|5799|75
1591768800000|2020-06-10 06:00:00|5810.6|5800.6|5809.1|5799.1|5812.6|5802.6|5809.1|5799.1|178
1591769100000|2020-06-10 06:05:00|5809.4|5799.4|5808.9|5798.9|5811.6|5801.6|5808.1|5798.1|99
1591769400000|2020-06-10 06:10:00|5808.6|5798.6|5805.1|5795.1|5808.6|5798.6|5804.4|5794.4|102
1591769700000|2020-06-10 06:15:00|5805|5795|5809.6|5799.6|5811.3|5801.3|5804.6|5794.6|108
1591770000000|2020-06-10 06:20:00|5809.4|5799.4|5808.4|5798.4|5809.4|5799.4|5803.5|5793.5|112
1591770300000|2020-06-10 06:25:00|5808.3|5798.3|5798.6|5788.6|5808.3|5798.3|5797.3|5787.3|167
1591770600000|2020-06-10 06:30:00|5798.5|5788.5|5794.5|5784.5|5799.6|5789.6|5792.9|5782.9|227
1591770900000|2020-06-10 06:35:00|5794.6|5784.6|5787.1|5777.1|5797.4|5787.4|5786.5|5776.5|199
1591771200000|2020-06-10 06:40:00|5787.8|5777.8|5789.1|5779.1|5792.4|5782.4|5785.9|5775.9|172
1591771500000|2020-06-10 06:45:00|5788.9|5778.9|5793.9|5783.9|5795.4|5785.4|5788.9|5778.9|144
1591771800000|2020-06-10 06:50:00|5794|5784|5802.1|5792.1|5802.4|5792.4|5793.6|5783.6|121
1591772100000|2020-06-10 06:55:00|5802.5|5792.5|5803.6|5793.6|5806.4|5796.4|5801.5|5791.5|191
1591772400000|2020-06-10 07:00:00|5804.3|5794.3|5804.6|5794.6|5809.9|5799.9|5802.9|5792.9|184
1591772700000|2020-06-10 07:05:00|5804.4|5794.4|5803.1|5793.1|5806.6|5796.6|5800.6|5790.6|104
1591773000000|2020-06-10 07:10:00|5803.4|5793.4|5805.9|5795.9|5805.9|5795.9|5800.9|5790.9|95
1591773300000|2020-06-10 07:15:00|5805.8|5795.8|5808.9|5798.9|5809.6|5799.6|5805.8|5795.8|105
1591773600000|2020-06-10 07:20:00|5808.6|5798.6|5808.4|5798.4|5811.4|5801.4|5807.8|5797.8|86
1591773900000|2020-06-10 07:25:00|5808.5|5798.5|5811.4|5801.4|5811.8|5801.8|5808.5|5798.5|77
1591774200000|2020-06-10 07:30:00|5811.1|5801.1|5809.9|5799.9|5811.1|5801.1|5807.4|5797.4|77
1591774500000|2020-06-10 07:35:00|5810.1|5800.1|5806.4|5796.4|5811.4|5801.4|5806.3|5796.3|37
1591774800000|2020-06-10 07:40:00|5806.6|5796.6|5803.8|5793.8|5806.9|5796.9|5803.6|5793.6|51
1591775100000|2020-06-10 07:45:00|5803.5|5793.5|5801.1|5791.1|5804|5794|5800.9|5790.9|52
1591775400000|2020-06-10 07:50:00|5801.4|5791.4|5805.6|5795.6|5807|5797|5800.9|5790.9|59
1591775700000|2020-06-10 07:55:00|5805.8|5795.8|5807.9|5797.9|5809.4|5799.4|5805.8|5795.8|60
1591776000000|2020-06-10 08:00:00|5807.6|5797.6|5806.9|5796.9|5811.6|5801.6|5806.6|5796.6|109
1591776300000|2020-06-10 08:05:00|5807|5797|5804.8|5794.8|5808.4|5798.4|5803.8|5793.8|61
1591776600000|2020-06-10 08:10:00|5804.6|5794.6|5809.6|5799.6|5809.6|5799.6|5802.1|5792.1|73
1591776900000|2020-06-10 08:15:00|5809.4|5799.4|5828.6|5818.6|5830.4|5820.4|5809.1|5799.1|143
1591777200000|2020-06-10 08:20:00|5828.4|5818.4|5829.1|5819.1|5829.4|5819.4|5824.9|5814.9|85
1591777500000|2020-06-10 08:25:00|5828.9|5818.9|5824.5|5814.5|5831.9|5821.9|5824.5|5814.5|118
1591777800000|2020-06-10 08:30:00|5824.6|5814.6|5829.6|5819.6|5829.6|5819.6|5823.9|5813.9|71
1591778100000|2020-06-10 08:35:00|5829.4|5819.4|5831.6|5821.6|5832.6|5822.6|5828.4|5818.4|84
1591778400000|2020-06-10 08:40:00|5831.4|5821.4|5830.4|5820.4|5831.9|5821.9|5830.4|5820.4|53
1591778700000|2020-06-10 08:45:00|5830.5|5820.5|5828.9|5818.9|5831.4|5821.4|5828.6|5818.6|48
1591779000000|2020-06-10 08:50:00|5828.6|5818.6|5825.9|5815.9|5828.6|5818.6|5825.1|5815.1|49
1591779300000|2020-06-10 08:55:00|5826.1|5816.1|5825.9|5815.9|5828.4|5818.4|5825.1|5815.1|75
1591779600000|2020-06-10 09:00:00|5825.5|5815.5|5814.9|5804.9|5825.5|5815.5|5814.9|5804.9|156
1591779900000|2020-06-10 09:05:00|5815.1|5805.1|5819.5|5809.5|5821.4|5811.4|5813.4|5803.4|154
1591780200000|2020-06-10 09:10:00|5820.3|5810.3|5819.1|5809.1|5824.5|5814.5|5819.1|5809.1|122
1591780500000|2020-06-10 09:15:00|5818.9|5808.9|5814.1|5804.1|5819.4|5809.4|5813.9|5803.9|94
1591780800000|2020-06-10 09:20:00|5813.9|5803.9|5811.8|5801.8|5814.6|5804.6|5810.9|5800.9|141
1591781100000|2020-06-10 09:25:00|5811.6|5801.6|5808|5798|5815.8|5805.8|5807.6|5797.6|136
1591781400000|2020-06-10 09:30:00|5808.1|5798.1|5807.8|5797.8|5811.6|5801.6|5806.4|5796.4|94
1591781700000|2020-06-10 09:35:00|5808|5798|5807.8|5797.8|5808|5798|5806.1|5796.1|72
1591782000000|2020-06-10 09:40:00|5807.6|5797.6|5807.1|5797.1|5807.8|5797.8|5805.1|5795.1|64
1591782300000|2020-06-10 09:45:00|5806.9|5796.9|5800.3|5790.3|5807|5797|5798.6|5788.6|119
1591782600000|2020-06-10 09:50:00|5800.1|5790.1|5803.3|5793.3|5803.3|5793.3|5800|5790|88
1591782900000|2020-06-10 09:55:00|5804.5|5794.5|5807|5797|5807.9|5797.9|5802.6|5792.6|79
1591783200000|2020-06-10 10:00:00|5807.1|5797.1|5808|5798|5809.6|5799.6|5807.1|5797.1|71
1591783500000|2020-06-10 10:05:00|5808.1|5798.1|5800.1|5790.1|5808.4|5798.4|5800.1|5790.1|73
1591783800000|2020-06-10 10:10:00|5800.4|5790.4|5802.4|5792.4|5805.9|5795.9|5800.4|5790.4|130
1591784100000|2020-06-10 10:15:00|5802.3|5792.3|5804.1|5794.1|5807.1|5797.1|5799.9|5789.9|134
1591784400000|2020-06-10 10:20:00|5804.4|5794.4|5803.6|5793.6|5805.9|5795.9|5802.9|5792.9|81
1591784700000|2020-06-10 10:25:00|5803.9|5793.9|5801.6|5791.6|5804.1|5794.1|5801.4|5791.4|98
1591785000000|2020-06-10 10:30:00|5801.9|5791.9|5804.8|5794.8|5805.3|5795.3|5801.6|5791.6|84
1591785300000|2020-06-10 10:35:00|5805.1|5795.1|5809.8|5799.8|5809.9|5799.9|5804.5|5794.5|74
1591785600000|2020-06-10 10:40:00|5810.6|5800.6|5817.6|5807.6|5818|5808|5807.6|5797.6|103
1591785900000|2020-06-10 10:45:00|5817.9|5807.9|5814.1|5804.1|5820.6|5810.6|5811.3|5801.3|145
1591786200000|2020-06-10 10:50:00|5814.4|5804.4|5827.1|5817.1|5828.1|5818.1|5814.1|5804.1|95
1591786500000|2020-06-10 10:55:00|5827.4|5817.4|5826.9|5816.9|5828.1|5818.1|5824.9|5814.9|93
1591786800000|2020-06-10 11:00:00|5826.6|5816.6|5826.1|5816.1|5828.3|5818.3|5824.8|5814.8|94
1591787100000|2020-06-10 11:05:00|5826.4|5816.4|5824.8|5814.8|5829.4|5819.4|5823.6|5813.6|90
1591787400000|2020-06-10 11:10:00|5824.6|5814.6|5829|5819|5829.1|5819.1|5823.6|5813.6|82
1591787700000|2020-06-10 11:15:00|5829.3|5819.3|5829.4|5819.4|5831.6|5821.6|5827.6|5817.6|73
1591788000000|2020-06-10 11:20:00|5829.6|5819.6|5826.8|5816.8|5831.6|5821.6|5824.9|5814.9|143
1591788300000|2020-06-10 11:25:00|5826.9|5816.9|5825.1|5815.1|5829.4|5819.4|5821.9|5811.9|132
1591788600000|2020-06-10 11:30:00|5825.4|5815.4|5822.9|5812.9|5829.9|5819.9|5822.9|5812.9|205
1591788900000|2020-06-10 11:35:00|5822.6|5812.6|5836.4|5826.4|5837.6|5827.6|5822.6|5812.6|175
1591789200000|2020-06-10 11:40:00|5835.9|5825.9|5837.9|5827.9|5841.6|5831.6|5835.6|5825.6|152
1591789500000|2020-06-10 11:45:00|5837.6|5827.6|5843.8|5833.8|5844.6|5834.6|5837.6|5827.6|133
1591789800000|2020-06-10 11:50:00|5844.1|5834.1|5846.6|5836.6|5847.1|5837.1|5842.4|5832.4|112
1591790100000|2020-06-10 11:55:00|5846.9|5836.9|5843.3|5833.3|5848.6|5838.6|5843.3|5833.3|156
1591790400000|2020-06-10 12:00:00|5843.5|5833.5|5856.9|5846.9|5862.1|5852.1|5843.4|5833.4|177
1591790700000|2020-06-10 12:05:00|5857|5847|5858.1|5848.1|5860.9|5850.9|5856.4|5846.4|150
1591791000000|2020-06-10 12:10:00|5858|5848|5857.3|5847.3|5863.4|5853.4|5856.5|5846.5|205
1591791300000|2020-06-10 12:15:00|5857|5847|5877.9|5867.9|5878.9|5868.9|5856.9|5846.9|227
1591791600000|2020-06-10 12:20:00|5877.6|5867.6|5875.5|5865.5|5879.4|5869.4|5873.4|5863.4|154
1591791900000|2020-06-10 12:25:00|5875.4|5865.4|5876.4|5866.4|5880.4|5870.4|5874.4|5864.4|104
1591792200000|2020-06-10 12:30:00|5876.1|5866.1|5868.4|5858.4|5876.6|5866.6|5867.6|5857.6|177
1591792500000|2020-06-10 12:35:00|5868.6|5858.6|5865.9|5855.9|5872.1|5862.1|5865.9|5855.9|150
1591792800000|2020-06-10 12:40:00|5866.1|5856.1|5872.5|5862.5|5873.4|5863.4|5866.1|5856.1|93
1591793100000|2020-06-10 12:45:00|5872.3|5862.3|5878.6|5868.6|5880.6|5870.6|5872.3|5862.3|119
1591793400000|2020-06-10 12:50:00|5878.4|5868.4|5885.4|5875.4|5886.6|5876.6|5878.1|5868.1|148
1591793700000|2020-06-10 12:55:00|5885.3|5875.3|5881.8|5871.8|5885.4|5875.4|5878.3|5868.3|160
1591794000000|2020-06-10 13:00:00|5881.4|5871.4|5889.3|5879.3|5893.1|5883.1|5877.6|5867.6|402
1591794300000|2020-06-10 13:05:00|5890|5880|5893.5|5883.5|5900.6|5890.6|5888.8|5878.8|326
1591794600000|2020-06-10 13:10:00|5893.6|5883.6|5891.6|5881.6|5897.8|5887.8|5890.8|5880.8|222
1591794900000|2020-06-10 13:15:00|5891.9|5881.9|5894.9|5884.9|5896.8|5886.8|5891.6|5881.6|188
1591795200000|2020-06-10 13:20:00|5894.6|5884.6|5900.1|5890.1|5903|5893|5893.6|5883.6|265
1591795500000|2020-06-10 13:25:00|5900.3|5890.3|5906.1|5896.1|5911.4|5901.4|5896.8|5886.8|213
1591795800000|2020-06-10 13:30:00|5906.4|5896.4|5884.1|5874.1|5907.1|5897.1|5884.1|5874.1|347
1591796100000|2020-06-10 13:35:00|5884.4|5874.4|5878.1|5868.1|5888.3|5878.3|5877.6|5867.6|240
1591796400000|2020-06-10 13:40:00|5877.4|5867.4|5884.1|5874.1|5887.4|5877.4|5875.4|5865.4|252
1591796700000|2020-06-10 13:45:00|5884.6|5874.6|5892.9|5882.9|5894.3|5884.3|5884.4|5874.4|259
1591797000000|2020-06-10 13:50:00|5893.1|5883.1|5897.4|5887.4|5899.1|5889.1|5892.4|5882.4|289
1591797300000|2020-06-10 13:55:00|5897.8|5887.8|5909.3|5899.3|5909.6|5899.6|5896.4|5886.4|377
1591797600000|2020-06-10 14:00:00|5909.5|5899.5|5904.1|5894.1|5909.6|5899.6|5899.9|5889.9|288
1591797900000|2020-06-10 14:05:00|5903.9|5893.9|5903.6|5893.6|5904.4|5894.4|5893.1|5883.1|258
1591798200000|2020-06-10 14:10:00|5903.4|5893.4|5897.6|5887.6|5904.6|5894.6|5895.1|5885.1|226
1591798500000|2020-06-10 14:15:00|5897.1|5887.1|5898.9|5888.9|5905.4|5895.4|5894.9|5884.9|295
1591798800000|2020-06-10 14:20:00|5899.1|5889.1|5889.1|5879.1|5900.9|5890.9|5887.6|5877.6|214
1591799100000|2020-06-10 14:25:00|5889.4|5879.4|5897.6|5887.6|5899.8|5889.8|5888.1|5878.1|211
1591799400000|2020-06-10 14:30:00|5897.5|5887.5|5902.5|5892.5|5902.6|5892.6|5893.9|5883.9|178
1591799700000|2020-06-10 14:35:00|5902.9|5892.9|5904.1|5894.1|5906|5896|5900.3|5890.3|189
1591800000000|2020-06-10 14:40:00|5903.9|5893.9|5897.8|5887.8|5905.3|5895.3|5896.6|5886.6|174
1591800300000|2020-06-10 14:45:00|5897.9|5887.9|5896.9|5886.9|5902.4|5892.4|5896.9|5886.9|171
1591800600000|2020-06-10 14:50:00|5896.8|5886.8|5891.1|5881.1|5898.6|5888.6|5888.4|5878.4|202
1591800900000|2020-06-10 14:55:00|5891.4|5881.4|5887.6|5877.6|5894.1|5884.1|5883.9|5873.9|236
1591801200000|2020-06-10 15:00:00|5887.4|5877.4|5894.8|5884.8|5898.6|5888.6|5886.6|5876.6|281
1591801500000|2020-06-10 15:05:00|5895.6|5885.6|5893.6|5883.6|5898.1|5888.1|5892.9|5882.9|167
1591801800000|2020-06-10 15:10:00|5893.9|5883.9|5904.9|5894.9|5904.9|5894.9|5889.9|5879.9|163
1591802100000|2020-06-10 15:15:00|5904.6|5894.6|5904.5|5894.5|5905.1|5895.1|5899.8|5889.8|159
1591802400000|2020-06-10 15:20:00|5904.4|5894.4|5901.6|5891.6|5905.4|5895.4|5899|5889|173
1591802700000|2020-06-10 15:25:00|5901.8|5891.8|5906.1|5896.1|5909.6|5899.6|5901.8|5891.8|177
1591803000000|2020-06-10 15:30:00|5905.9|5895.9|5905.8|5895.8|5910.9|5900.9|5904.1|5894.1|188
1591803300000|2020-06-10 15:35:00|5905.6|5895.6|5909.9|5899.9|5910.5|5900.5|5902.5|5892.5|189
1591803600000|2020-06-10 15:40:00|5909.8|5899.8|5915.3|5905.3|5917.1|5907.1|5908.9|5898.9|291
1591803900000|2020-06-10 15:45:00|5915.1|5905.1|5906.1|5896.1|5918.6|5908.6|5905.6|5895.6|312
1591804200000|2020-06-10 15:50:00|5905.6|5895.6|5905.4|5895.4|5905.6|5895.6|5902.4|5892.4|137
1591804500000|2020-06-10 15:55:00|5905.1|5895.1|5896.8|5886.8|5905.9|5895.9|5894.6|5884.6|180
1591804800000|2020-06-10 16:00:00|5897.3|5887.3|5897.1|5887.1|5899.8|5889.8|5894.9|5884.9|151
1591805100000|2020-06-10 16:05:00|5896.8|5886.8|5897|5887|5898.9|5888.9|5895.6|5885.6|106
1591805400000|2020-06-10 16:10:00|5897.4|5887.4|5900.6|5890.6|5902.4|5892.4|5897.1|5887.1|97
1591805700000|2020-06-10 16:15:00|5900.8|5890.8|5899.3|5889.3|5901|5891|5897|5887|128
1591806000000|2020-06-10 16:20:00|5899.4|5889.4|5899.4|5889.4|5900.6|5890.6|5896.9|5886.9|75
1591806300000|2020-06-10 16:25:00|5899.1|5889.1|5896.4|5886.4|5899.6|5889.6|5895.9|5885.9|77
1591806600000|2020-06-10 16:30:00|5896.1|5886.1|5898.5|5888.5|5899.9|5889.9|5895.5|5885.5|107
1591806900000|2020-06-10 16:35:00|5898.3|5888.3|5902.1|5892.1|5902.6|5892.6|5898.3|5888.3|123
1591807200000|2020-06-10 16:40:00|5902.3|5892.3|5904|5894|5904.9|5894.9|5900.6|5890.6|106
1591807500000|2020-06-10 16:45:00|5903.8|5893.8|5903.5|5893.5|5905.6|5895.6|5902.6|5892.6|72
1591807800000|2020-06-10 16:50:00|5903.8|5893.8|5903|5893|5906|5896|5902.4|5892.4|43
1591808100000|2020-06-10 16:55:00|5903.1|5893.1|5899.1|5889.1|5908.1|5898.1|5898.9|5888.9|134
1591833600000|2020-06-11 00:00:00|5913.1|5903.1|5918.4|5908.4|5918.6|5908.6|5912.1|5902.1|98
1591833900000|2020-06-11 00:05:00|5918.3|5908.3|5921.3|5911.3|5921.3|5911.3|5912.6|5902.6|130
1591834200000|2020-06-11 00:10:00|5921.5|5911.5|5920.9|5910.9|5922.1|5912.1|5919.4|5909.4|95
1591834500000|2020-06-11 00:15:00|5921.3|5911.3|5929.8|5919.8|5933.1|5923.1|5920.9|5910.9|102
1591834800000|2020-06-11 00:20:00|5929.5|5919.5|5932.8|5922.8|5933|5923|5927.8|5917.8|80
1591835100000|2020-06-11 00:25:00|5932.5|5922.5|5928|5918|5932.5|5922.5|5924.3|5914.3|94
1591835400000|2020-06-11 00:30:00|5928.6|5918.6|5924.3|5914.3|5929.8|5919.8|5923.8|5913.8|88
1591835700000|2020-06-11 00:35:00|5924.4|5914.4|5920.4|5910.4|5925.4|5915.4|5920.4|5910.4|100
1591836000000|2020-06-11 00:40:00|5920.6|5910.6|5923.1|5913.1|5924.5|5914.5|5919.9|5909.9|97
1591836300000|2020-06-11 00:45:00|5922.8|5912.8|5920|5910|5922.8|5912.8|5916.4|5906.4|77
1591836600000|2020-06-11 00:50:00|5919.4|5909.4|5917.6|5907.6|5920.8|5910.8|5916.9|5906.9|109
1591836900000|2020-06-11 00:55:00|5916.9|5906.9|5912.1|5902.1|5918.8|5908.8|5912|5902|114
1591837200000|2020-06-11 01:00:00|5911.9|5901.9|5902.5|5892.5|5919.8|5909.8|5902.3|5892.3|351
1591837500000|2020-06-11 01:05:00|5902.8|5892.8|5904.8|5894.8|5907.4|5897.4|5902.4|5892.4|189
1591837800000|2020-06-11 01:10:00|5905|5895|5908.9|5898.9|5913.4|5903.4|5905|5895|180
1591838100000|2020-06-11 01:15:00|5909.3|5899.3|5905.5|5895.5|5911.8|5901.8|5905.1|5895.1|202
1591838400000|2020-06-11 01:20:00|5905.3|5895.3|5900.5|5890.5|5909.5|5899.5|5900|5890|225
1591838700000|2020-06-11 01:25:00|5900.3|5890.3|5898.6|5888.6|5901|5891|5894.1|5884.1|155
1591839000000|2020-06-11 01:30:00|5898.9|5888.9|5903.1|5893.1|5905.5|5895.5|5897.5|5887.5|173
1591839300000|2020-06-11 01:35:00|5903|5893|5902.4|5892.4|5907.5|5897.5|5901.9|5891.9|205
1591839600000|2020-06-11 01:40:00|5902.9|5892.9|5897.5|5887.5|5907.4|5897.4|5897.5|5887.5|261
1591839900000|2020-06-11 01:45:00|5897.8|5887.8|5887.5|5877.5|5899.4|5889.4|5887.3|5877.3|195
1591840200000|2020-06-11 01:50:00|5887.4|5877.4|5887|5877|5890.1|5880.1|5881.4|5871.4|167
1591840500000|2020-06-11 01:55:00|5886.8|5876.8|5888.8|5878.8|5892|5882|5886.8|5876.8|193
1591840800000|2020-06-11 02:00:00|5889|5879|5883.9|5873.9|5891.1|5881.1|5883.9|5873.9|154
1591841100000|2020-06-11 02:05:00|5883.6|5873.6|5875.6|5865.6|5883.9|5873.9|5871.6|5861.6|214
1591841400000|2020-06-11 02:10:00|5874.9|5864.9|5875|5865|5880.1|5870.1|5874.1|5864.1|147
1591841700000|2020-06-11 02:15:00|5875.3|5865.3|5871.5|5861.5|5876.3|5866.3|5870.9|5860.9|101
1591842000000|2020-06-11 02:20:00|5871.8|5861.8|5872.6|5862.6|5873.4|5863.4|5871.6|5861.6|60
1591842300000|2020-06-11 02:25:00|5872.4|5862.4|5872.9|5862.9|5873.1|5863.1|5871.8|5861.8|19
1591842600000|2020-06-11 02:30:00|5873.1|5863.1|5873|5863|5875.6|5865.6|5871.5|5861.5|137
1591842900000|2020-06-11 02:35:00|5873.1|5863.1|5874.9|5864.9|5876.1|5866.1|5872.5|5862.5|87
1591843200000|2020-06-11 02:40:00|5874.6|5864.6|5882.1|5872.1|5882.9|5872.9|5874.4|5864.4|113
1591843500000|2020-06-11 02:45:00|5882.3|5872.3|5881.1|5871.1|5885.1|5875.1|5880.3|5870.3|133
1591843800000|2020-06-11 02:50:00|5881.4|5871.4|5877.6|5867.6|5881.4|5871.4|5875.1|5865.1|127
1591844100000|2020-06-11 02:55:00|5878|5868|5874.4|5864.4|5878|5868|5872.9|5862.9|82
1591844400000|2020-06-11 03:00:00|5874.1|5864.1|5875.6|5865.6|5876|5866|5873.6|5863.6|90
1591844700000|2020-06-11 03:05:00|5875.4|5865.4|5877|5867|5877.3|5867.3|5873.5|5863.5|72
1591845000000|2020-06-11 03:10:00|5876.5|5866.5|5879.6|5869.6|5881.1|5871.1|5875.8|5865.8|83
1591845300000|2020-06-11 03:15:00|5879.4|5869.4|5880.4|5870.4|5881.4|5871.4|5878.6|5868.6|87
1591845600000|2020-06-11 03:20:00|5880.6|5870.6|5879.1|5869.1|5880.9|5870.9|5878.9|5868.9|71
1591845900000|2020-06-11 03:25:00|5879.3|5869.3|5875|5865|5880.6|5870.6|5874.5|5864.5|84
1591846200000|2020-06-11 03:30:00|5875.3|5865.3|5875.8|5865.8|5880|5870|5875.3|5865.3|49
1591846500000|2020-06-11 03:35:00|5875.6|5865.6|5870.8|5860.8|5876.6|5866.6|5870.8|5860.8|85
1591846800000|2020-06-11 03:40:00|5870.4|5860.4|5868.1|5858.1|5870.4|5860.4|5865.5|5855.5|74
1591847100000|2020-06-11 03:45:00|5867.9|5857.9|5864.5|5854.5|5868.9|5858.9|5859.5|5849.5|182
1591847400000|2020-06-11 03:50:00|5864.4|5854.4|5858.6|5848.6|5864.4|5854.4|5856.8|5846.8|96
1591847700000|2020-06-11 03:55:00|5858.4|5848.4|5848.9|5838.9|5859.5|5849.5|5844.6|5834.6|133
1591848000000|2020-06-11 04:00:00|5849.1|5839.1|5852.4|5842.4|5853.6|5843.6|5848.9|5838.9|104
1591848300000|2020-06-11 04:05:00|5852.6|5842.6|5848.5|5838.5|5853.9|5843.9|5846.3|5836.3|135
1591848600000|2020-06-11 04:10:00|5848.8|5838.8|5846.5|5836.5|5850.5|5840.5|5845.9|5835.9|120
1591848900000|2020-06-11 04:15:00|5846.4|5836.4|5848.6|5838.6|5851.6|5841.6|5846.4|5836.4|93
1591849200000|2020-06-11 04:20:00|5849.3|5839.3|5849.4|5839.4|5853.1|5843.1|5848.4|5838.4|77
1591849500000|2020-06-11 04:25:00|5849.5|5839.5|5848.4|5838.4|5849.8|5839.8|5846.9|5836.9|63
1591849800000|2020-06-11 04:30:00|5848.6|5838.6|5851.4|5841.4|5853.5|5843.5|5848.6|5838.6|69
1591850100000|2020-06-11 04:35:00|5852.8|5842.8|5856|5846|5857.4|5847.4|5851.6|5841.6|78
1591850400000|2020-06-11 04:40:00|5856.1|5846.1|5855.1|5845.1|5860.5|5850.5|5855|5845|73
1591850700000|2020-06-11 04:45:00|5855.3|5845.3|5852.9|5842.9|5856.4|5846.4|5851.9|5841.9|56
1591851000000|2020-06-11 04:50:00|5853.1|5843.1|5852.9|5842.9|5855.1|5845.1|5850.5|5840.5|77
1591851300000|2020-06-11 04:55:00|5853.1|5843.1|5854.1|5844.1|5858.9|5848.9|5852.9|5842.9|89
1591851600000|2020-06-11 05:00:00|5854|5844|5850.4|5840.4|5855.4|5845.4|5850.4|5840.4|124
1591851900000|2020-06-11 05:05:00|5850.1|5840.1|5848.3|5838.3|5851.4|5841.4|5846.8|5836.8|140
1591852200000|2020-06-11 05:10:00|5848.5|5838.5|5848.4|5838.4|5849.1|5839.1|5846.3|5836.3|102
1591852500000|2020-06-11 05:15:00|5848.6|5838.6|5844.4|5834.4|5850.1|5840.1|5844.4|5834.4|122
1591852800000|2020-06-11 05:20:00|5844.6|5834.6|5847.6|5837.6|5849|5839|5844.1|5834.1|143
1591853100000|2020-06-11 05:25:00|5847.5|5837.5|5849.9|5839.9|5850.4|5840.4|5847.1|5837.1|80
1591853400000|2020-06-11 05:30:00|5850.1|5840.1|5831.4|5821.4|5851.1|5841.1|5829.1|5819.1|328
1591853700000|2020-06-11 05:35:00|5830.9|5820.9|5837.4|5827.4|5839.9|5829.9|5828.9|5818.9|162
1591854000000|2020-06-11 05:40:00|5837.6|5827.6|5828.6|5818.6|5837.6|5827.6|5828.6|5818.6|149
1591854300000|2020-06-11 05:45:00|5829.5|5819.5|5805.4|5795.4|5831.9|5821.9|5803.5|5793.5|299
1591854600000|2020-06-11 05:50:00|5806.9|5796.9|5812.1|5802.1|5816.1|5806.1|5806.4|5796.4|228
1591854900000|2020-06-11 05:55:00|5812.4|5802.4|5813.4|5803.4|5816.4|5806.4|5811.4|5801.4|168
1591855200000|2020-06-11 06:00:00|5813.3|5803.3|5808.8|5798.8|5814.8|5804.8|5807.8|5797.8|305
1591855500000|2020-06-11 06:05:00|5809.1|5799.1|5808.4|5798.4|5809.8|5799.8|5801.1|5791.1|328
1591855800000|2020-06-11 06:10:00|5807.1|5797.1|5809.8|5799.8|5811|5801|5805.4|5795.4|182
1591856100000|2020-06-11 06:15:00|5809.5|5799.5|5807.9|5797.9|5811.6|5801.6|5807.6|5797.6|178
1591856400000|2020-06-11 06:20:00|5808|5798|5795.9|5785.9|5808.4|5798.4|5793.1|5783.1|287
1591856700000|2020-06-11 06:25:00|5796|5786|5796.3|5786.3|5803.5|5793.5|5795.1|5785.1|173
1591857000000|2020-06-11 06:30:00|5796.4|5786.4|5801.4|5791.4|5802.6|5792.6|5796|5786|193
1591857300000|2020-06-11 06:35:00|5801.8|5791.8|5816.1|5806.1|5816.1|5806.1|5801.8|5791.8|201
1591857600000|2020-06-11 06:40:00|5817.1|5807.1|5823|5813|5823.9|5813.9|5815.8|5805.8|162
1591857900000|2020-06-11 06:45:00|5823.1|5813.1|5828.8|5818.8|5828.8|5818.8|5821.3|5811.3|153
1591858200000|2020-06-11 06:50:00|5828.5|5818.5|5822.5|5812.5|5828.8|5818.8|5817.5|5807.5|193
1591858500000|2020-06-11 06:55:00|5824.6|5814.6|5832.3|5822.3|5832.3|5822.3|5824.5|5814.5|196
1591858800000|2020-06-11 07:00:00|5833.1|5823.1|5816|5806|5834.1|5824.1|5813|5803|263
1591859100000|2020-06-11 07:05:00|5815.8|5805.8|5821.5|5811.5|5824.4|5814.4|5811.4|5801.4|240
1591859400000|2020-06-11 07:10:00|5821.4|5811.4|5813.6|5803.6|5827|5817|5813.5|5803.5|250
1591859700000|2020-06-11 07:15:00|5813.3|5803.3|5820.4|5810.4|5820.6|5810.6|5810.4|5800.4|216
1591860000000|2020-06-11 07:20:00|5820.1|5810.1|5826.6|5816.6|5830.1|5820.1|5819.9|5809.9|175
1591860300000|2020-06-11 07:25:00|5826.4|5816.4|5826.4|5816.4|5829.8|5819.8|5823|5813|208
1591860600000|2020-06-11 07:30:00|5826.3|5816.3|5835.3|5825.3|5839.8|5829.8|5825.5|5815.5|192
1591860900000|2020-06-11 07:35:00|5834.8|5824.8|5832.4|5822.4|5840.8|5830.8|5832.1|5822.1|150
1591861200000|2020-06-11 07:40:00|5832.9|5822.9|5830.1|5820.1|5834.4|5824.4|5826.9|5816.9|191
1591861500000|2020-06-11 07:45:00|5829.6|5819.6|5825.4|5815.4|5830.4|5820.4|5820.3|5810.3|179
1591861800000|2020-06-11 07:50:00|5825.6|5815.6|5828.5|5818.5|5828.8|5818.8|5822.1|5812.1|169
1591862100000|2020-06-11 07:55:00|5829.1|5819.1|5821|5811|5830.9|5820.9|5818.6|5808.6|159
1591862400000|2020-06-11 08:00:00|5821.3|5811.3|5820.6|5810.6|5822.9|5812.9|5818.1|5808.1|132
1591862700000|2020-06-11 08:05:00|5820.1|5810.1|5825.8|5815.8|5829.4|5819.4|5817.9|5807.9|171
1591863000000|2020-06-11 08:10:00|5825.6|5815.6|5825.6|5815.6|5832.6|5822.6|5822.6|5812.6|148
1591863300000|2020-06-11 08:15:00|5825.8|5815.8|5828.4|5818.4|5829.4|5819.4|5823.1|5813.1|119
1591863600000|2020-06-11 08:20:00|5828.6|5818.6|5832.1|5822.1|5833.4|5823.4|5828.4|5818.4|88
1591863900000|2020-06-11 08:25:00|5832.9|5822.9|5830.5|5820.5|5835.1|5825.1|5829.1|5819.1|89
1591864200000|2020-06-11 08:30:00|5830.4|5820.4|5837.4|5827.4|5838.4|5828.4|5829.1|5819.1|154
1591864500000|2020-06-11 08:35:00|5837.6|5827.6|5838|5828|5841.1|5831.1|5835.5|5825.5|158
1591864800000|2020-06-11 08:40:00|5837.8|5827.8|5828.4|5818.4|5838.6|5828.6|5827.3|5817.3|162
1591865100000|2020-06-11 08:45:00|5831.6|5821.6|5831.3|5821.3|5831.9|5821.9|5827.4|5817.4|133
1591865400000|2020-06-11 08:50:00|5830.9|5820.9|5833.3|5823.3|5834.9|5824.9|5829.6|5819.6|153
1591865700000|2020-06-11 08:55:00|5833.5|5823.5|5833|5823|5833.9|5823.9|5830.4|5820.4|151
1591866000000|2020-06-11 09:00:00|5833.3|5823.3|5835.6|5825.6|5835.6|5825.6|5831.8|5821.8|87
1591866300000|2020-06-11 09:05:00|5835.4|5825.4|5836.9|5826.9|5839.6|5829.6|5834.6|5824.6|140
1591866600000|2020-06-11 09:10:00|5837.1|5827.1|5837.5|5827.5|5840.4|5830.4|5836.6|5826.6|94
1591866900000|2020-06-11 09:15:00|5837.6|5827.6|5856.9|5846.9|5858.1|5848.1|5837.6|5827.6|165
1591867200000|2020-06-11 09:20:00|5857|5847|5868.1|5858.1|5869.6|5859.6|5857|5847|149
1591867500000|2020-06-11 09:25:00|5868.4|5858.4|5865.5|5855.5|5869.3|5859.3|5864.1|5854.1|114
1591867800000|2020-06-11 09:30:00|5865.3|5855.3|5869.5|5859.5|5874.4|5864.4|5863.9|5853.9|126
1591868100000|2020-06-11 09:35:00|5869.8|5859.8|5868.4|5858.4|5876.1|5866.1|5868.4|5858.4|124
1591868400000|2020-06-11 09:40:00|5868.6|5858.6|5867|5857|5868.9|5858.9|5864.9|5854.9|114
1591868700000|2020-06-11 09:45:00|5866.8|5856.8|5861.6|5851.6|5866.8|5856.8|5859.6|5849.6|112
1591869000000|2020-06-11 09:50:00|5861.4|5851.4|5858.1|5848.1|5862.5|5852.5|5857.4|5847.4|78
1591869300000|2020-06-11 09:55:00|5858.4|5848.4|5856.9|5846.9|5860.9|5850.9|5854.4|5844.4|115
1591869600000|2020-06-11 10:00:00|5857.1|5847.1|5848.3|5838.3|5858.1|5848.1|5846.4|5836.4|61
1591869900000|2020-06-11 10:05:00|5848|5838|5846.9|5836.9|5851.6|5841.6|5846.1|5836.1|145
1591870200000|2020-06-11 10:10:00|5847|5837|5845.8|5835.8|5848.4|5838.4|5843.5|5833.5|123
1591870500000|2020-06-11 10:15:00|5845.9|5835.9|5839.4|5829.4|5845.9|5835.9|5838.5|5828.5|99
1591870800000|2020-06-11 10:20:00|5839.1|5829.1|5847.5|5837.5|5847.6|5837.6|5839|5829|150
1591871100000|2020-06-11 10:25:00|5847.6|5837.6|5846.4|5836.4|5849.9|5839.9|5845|5835|91
1591871400000|2020-06-11 10:30:00|5846.6|5836.6|5846.4|5836.4|5850.1|5840.1|5846.4|5836.4|61
1591871700000|2020-06-11 10:35:00|5846.6|5836.6|5842|5832|5846.6|5836.6|5840.9|5830.9|76
1591872000000|2020-06-11 10:40:00|5840.9|5830.9|5846.4|5836.4|5846.4|5836.4|5839.9|5829.9|50
1591872300000|2020-06-11 10:45:00|5846.1|5836.1|5851|5841|5851|5841|5846.1|5836.1|49
1591872600000|2020-06-11 10:50:00|5851.1|5841.1|5850.8|5840.8|5854.1|5844.1|5850|5840|61
1591872900000|2020-06-11 10:55:00|5849.4|5839.4|5846.1|5836.1|5851.8|5841.8|5843.9|5833.9|76
1591873200000|2020-06-11 11:00:00|5846|5836|5847.6|5837.6|5851.1|5841.1|5846|5836|94
1591873500000|2020-06-11 11:05:00|5847.1|5837.1|5838.9|5828.9|5847.5|5837.5|5838.6|5828.6|77
1591873800000|2020-06-11 11:10:00|5839|5829|5839.3|5829.3|5841.4|5831.4|5838.1|5828.1|115
1591874100000|2020-06-11 11:15:00|5839.1|5829.1|5831.1|5821.1|5839.4|5829.4|5830.6|5820.6|139
1591874400000|2020-06-11 11:20:00|5830.9|5820.9|5835.9|5825.9|5836.8|5826.8|5830.6|5820.6|118
1591874700000|2020-06-11 11:25:00|5836.1|5826.1|5829.6|5819.6|5836.6|5826.6|5828.9|5818.9|100
1591875000000|2020-06-11 11:30:00|5829.4|5819.4|5827.6|5817.6|5833.4|5823.4|5827.4|5817.4|156
1591875300000|2020-06-11 11:35:00|5827.9|5817.9|5822.6|5812.6|5832.6|5822.6|5820.8|5810.8|145
1591875600000|2020-06-11 11:40:00|5822.4|5812.4|5830.6|5820.6|5831.4|5821.4|5822|5812|124
1591875900000|2020-06-11 11:45:00|5830.8|5820.8|5827.9|5817.9|5833.1|5823.1|5826.9|5816.9|100
1591876200000|2020-06-11 11:50:00|5827.6|5817.6|5819.6|5809.6|5827.9|5817.9|5815.1|5805.1|147
1591876500000|2020-06-11 11:55:00|5819.9|5809.9|5826.4|5816.4|5826.4|5816.4|5819.9|5809.9|101
1591876800000|2020-06-11 12:00:00|5826.5|5816.5|5818.9|5808.9|5826.6|5816.6|5818.9|5808.9|123
1591877100000|2020-06-11 12:05:00|5818.6|5808.6|5816.4|5806.4|5820.1|5810.1|5814.6|5804.6|113
1591877400000|2020-06-11 12:10:00|5816.1|5806.1|5829.9|5819.9|5830.3|5820.3|5814.9|5804.9|210
1591877700000|2020-06-11 12:15:00|5830.1|5820.1|5827.8|5817.8|5833.1|5823.1|5826.4|5816.4|159
1591878000000|2020-06-11 12:20:00|5827.9|5817.9|5823|5813|5829.8|5819.8|5818.1|5808.1|132
1591878300000|2020-06-11 12:25:00|5823.9|5813.9|5822.8|5812.8|5829.1|5819.1|5820.8|5810.8|129
1591878600000|2020-06-11 12:30:00|5823.1|5813.1|5817.6|5807.6|5826.3|5816.3|5814.1|5804.1|248
1591878900000|2020-06-11 12:35:00|5817.8|5807.8|5821.6|5811.6|5821.6|5811.6|5809.9|5799.9|203
1591879200000|2020-06-11 12:40:00|5821.5|5811.5|5821.4|5811.4|5824.8|5814.8|5819.4|5809.4|152
1591879500000|2020-06-11 12:45:00|5821.5|5811.5|5824.1|5814.1|5824.9|5814.9|5821.1|5811.1|130
1591879800000|2020-06-11 12:50:00|5824|5814|5820|5810|5827.6|5817.6|5816.6|5806.6|162
1591880100000|2020-06-11 12:55:00|5820.3|5810.3|5817.6|5807.6|5824.5|5814.5|5812.6|5802.6|187
1591880400000|2020-06-11 13:00:00|5817.5|5807.5|5797.4|5787.4|5817.5|5807.5|5787|5777|419
1591880700000|2020-06-11 13:05:00|5797.9|5787.9|5810.6|5800.6|5812.9|5802.9|5791.6|5781.6|285
1591881000000|2020-06-11 13:10:00|5810.4|5800.4|5814.4|5804.4|5815.6|5805.6|5805.9|5795.9|226
1591881300000|2020-06-11 13:15:00|5813.9|5803.9|5814.9|5804.9|5815.6|5805.6|5806.1|5796.1|174
1591881600000|2020-06-11 13:20:00|5815.1|5805.1|5812.6|5802.6|5816.6|5806.6|5809.9|5799.9|171
1591881900000|2020-06-11 13:25:00|5812.1|5802.1|5817.6|5807.6|5821.9|5811.9|5812.1|5802.1|137
1591882200000|2020-06-11 13:30:00|5817.4|5807.4|5822.6|5812.6|5824.4|5814.4|5811.4|5801.4|214
1591882500000|2020-06-11 13:35:00|5822.9|5812.9|5811.6|5801.6|5826.6|5816.6|5810.1|5800.1|199
1591882800000|2020-06-11 13:40:00|5811.4|5801.4|5808.4|5798.4|5812.9|5802.9|5798.9|5788.9|244
1591883100000|2020-06-11 13:45:00|5808.1|5798.1|5815.4|5805.4|5820.4|5810.4|5807.4|5797.4|191
1591883400000|2020-06-11 13:50:00|5815.1|5805.1|5818.9|5808.9|5821.6|5811.6|5811.6|5801.6|197
1591883700000|2020-06-11 13:55:00|5819.1|5809.1|5826.1|5816.1|5826.4|5816.4|5819.1|5809.1|158
1591884000000|2020-06-11 14:00:00|5826.6|5816.6|5826.4|5816.4|5832.1|5822.1|5823.4|5813.4|200
1591884300000|2020-06-11 14:05:00|5826.1|5816.1|5832.9|5822.9|5836.4|5826.4|5825.1|5815.1|174
1591884600000|2020-06-11 14:10:00|5831.6|5821.6|5833.4|5823.4|5841.9|5831.9|5829.6|5819.6|198
1591884900000|2020-06-11 14:15:00|5833.1|5823.1|5827.9|5817.9|5833.4|5823.4|5825.4|5815.4|222
1591885200000|2020-06-11 14:20:00|5828.4|5818.4|5833.1|5823.1|5834.1|5824.1|5827.4|5817.4|237
1591885500000|2020-06-11 14:25:00|5833.4|5823.4|5819.6|5809.6|5833.4|5823.4|5817.9|5807.9|302
1591885800000|2020-06-11 14:30:00|5819.1|5809.1|5815.4|5805.4|5824.4|5814.4|5811.4|5801.4|294
1591886100000|2020-06-11 14:35:00|5815.1|5805.1|5817.4|5807.4|5822.4|5812.4|5811.4|5801.4|234
1591886400000|2020-06-11 14:40:00|5817.1|5807.1|5813.6|5803.6|5819.1|5809.1|5811.1|5801.1|241
1591886700000|2020-06-11 14:45:00|5813.9|5803.9|5809.4|5799.4|5815.4|5805.4|5807.9|5797.9|233
1591887000000|2020-06-11 14:50:00|5809.6|5799.6|5806.4|5796.4|5809.9|5799.9|5804.4|5794.4|164
1591887300000|2020-06-11 14:55:00|5806.1|5796.1|5799.1|5789.1|5806.1|5796.1|5790.9|5780.9|294
1591887600000|2020-06-11 15:00:00|5798.9|5788.9|5797.1|5787.1|5802.6|5792.6|5795.6|5785.6|157
1591887900000|2020-06-11 15:05:00|5797.4|5787.4|5786.9|5776.9|5800.6|5790.6|5785.9|5775.9|137
1591888200000|2020-06-11 15:10:00|5786.6|5776.6|5783.4|5773.4|5786.6|5776.6|5776.5|5766.5|263
1591888500000|2020-06-11 15:15:00|5783.1|5773.1|5791.4|5781.4|5793.9|5783.9|5783.1|5773.1|164
1591888800000|2020-06-11 15:20:00|5791.1|5781.1|5793.6|5783.6|5794.6|5784.6|5788.4|5778.4|187
1591889100000|2020-06-11 15:25:00|5794.1|5784.1|5789.6|5779.6|5794.4|5784.4|5787.4|5777.4|162
1591889400000|2020-06-11 15:30:00|5789.4|5779.4|5790.6|5780.6|5797.6|5787.6|5789.4|5779.4|156
1591889700000|2020-06-11 15:35:00|5790.9|5780.9|5785.4|5775.4|5791.9|5781.9|5783.6|5773.6|161
1591890000000|2020-06-11 15:40:00|5785.6|5775.6|5777.6|5767.6|5786.1|5776.1|5774.9|5764.9|233
1591890300000|2020-06-11 15:45:00|5777.1|5767.1|5770.1|5760.1|5777.6|5767.6|5765.4|5755.4|293
1591890600000|2020-06-11 15:50:00|5770.4|5760.4|5772.1|5762.1|5775.4|5765.4|5769.4|5759.4|258
1591890900000|2020-06-11 15:55:00|5772.4|5762.4|5780.6|5770.6|5781.4|5771.4|5772.1|5762.1|241
1591891200000|2020-06-11 16:00:00|5780.4|5770.4|5777.1|5767.1|5781.1|5771.1|5775.6|5765.6|196
1591891500000|2020-06-11 16:05:00|5777.4|5767.4|5777.4|5767.4|5778.6|5768.6|5773.4|5763.4|154
1591891800000|2020-06-11 16:10:00|5777.6|5767.6|5772.9|5762.9|5777.6|5767.6|5771.9|5761.9|153
1591892100000|2020-06-11 16:15:00|5772.6|5762.6|5764.1|5754.1|5773.9|5763.9|5760.4|5750.4|210
1591892400000|2020-06-11 16:20:00|5764.4|5754.4|5757.6|5747.6|5767.1|5757.1|5757.6|5747.6|239
1591892700000|2020-06-11 16:25:00|5757.4|5747.4|5751.6|5741.6|5757.4|5747.4|5742.6|5732.6|335
1591893000000|2020-06-11 16:30:00|5751.4|5741.4|5759.4|5749.4|5761.9|5751.9|5749.4|5739.4|318
1591893300000|2020-06-11 16:35:00|5759.1|5749.1|5758.1|5748.1|5762.6|5752.6|5755.4|5745.4|230
1591893600000|2020-06-11 16:40:00|5758.4|5748.4|5756.6|5746.6|5761.6|5751.6|5754.4|5744.4|220
1591893900000|2020-06-11 16:45:00|5756.9|5746.9|5758.6|5748.6|5761.6|5751.6|5755.4|5745.4|191
1591894200000|2020-06-11 16:50:00|5759.1|5749.1|5751.6|5741.6|5759.6|5749.6|5751.4|5741.4|204
1591894500000|2020-06-11 16:55:00|5752.1|5742.1|5752.1|5742.1|5754.9|5744.9|5749.6|5739.6|231
1591920000000|2020-06-12 00:00:00|5712.4|5702.4|5708.4|5698.4|5717.4|5707.4|5705.9|5695.9|136
1591920300000|2020-06-12 00:05:00|5708.1|5698.1|5703.4|5693.4|5708.1|5698.1|5698.1|5688.1|215
1591920600000|2020-06-12 00:10:00|5703.1|5693.1|5694.9|5684.9|5703.1|5693.1|5692.8|5682.8|143
1591920900000|2020-06-12 00:15:00|5694.6|5684.6|5701.4|5691.4|5705.1|5695.1|5693.4|5683.4|203
1591921200000|2020-06-12 00:20:00|5700.9|5690.9|5711.8|5701.8|5712.1|5702.1|5700.9|5690.9|165
1591921500000|2020-06-12 00:25:00|5711.9|5701.9|5718.1|5708.1|5718.8|5708.8|5709.4|5699.4|155
1591921800000|2020-06-12 00:30:00|5718.4|5708.4|5714.9|5704.9|5719|5709|5712.1|5702.1|173
1591922100000|2020-06-12 00:35:00|5715.1|5705.1|5712.1|5702.1|5715.1|5705.1|5709.9|5699.9|122
1591922400000|2020-06-12 00:40:00|5712.4|5702.4|5712.1|5702.1|5714.1|5704.1|5709.4|5699.4|101
1591922700000|2020-06-12 00:45:00|5711.9|5701.9|5710.1|5700.1|5712.4|5702.4|5709.6|5699.6|121
1591923000000|2020-06-12 00:50:00|5710.4|5700.4|5709.4|5699.4|5713.4|5703.4|5708.6|5698.6|89
1591923300000|2020-06-12 00:55:00|5709.6|5699.6|5713.6|5703.6|5714.4|5704.4|5709.6|5699.6|116
1591923600000|2020-06-12 01:00:00|5713.5|5703.5|5706.4|5696.4|5719.6|5709.6|5698.6|5688.6|459
1591923900000|2020-06-12 01:05:00|5706.1|5696.1|5734.6|5724.6|5735.9|5725.9|5704.1|5694.1|397
1591924200000|2020-06-12 01:10:00|5734.9|5724.9|5731.1|5721.1|5738.6|5728.6|5728.6|5718.6|241
1591924500000|2020-06-12 01:15:00|5730.9|5720.9|5729.5|5719.5|5736.6|5726.6|5728.5|5718.5|230
1591924800000|2020-06-12 01:20:00|5729.4|5719.4|5740.9|5730.9|5740.9|5730.9|5728|5718|217
1591925100000|2020-06-12 01:25:00|5740.6|5730.6|5748.6|5738.6|5748.9|5738.9|5737.4|5727.4|242
1591925400000|2020-06-12 01:30:00|5748.4|5738.4|5744.1|5734.1|5748.4|5738.4|5738.4|5728.4|266
1591925700000|2020-06-12 01:35:00|5744.4|5734.4|5750.8|5740.8|5752.9|5742.9|5742.3|5732.3|187
1591926000000|2020-06-12 01:40:00|5750.9|5740.9|5746.6|5736.6|5753.4|5743.4|5744.6|5734.6|230
1591926300000|2020-06-12 01:45:00|5746.4|5736.4|5747.3|5737.3|5749.6|5739.6|5744.1|5734.1|190
1591926600000|2020-06-12 01:50:00|5747.4|5737.4|5759.4|5749.4|5759.4|5749.4|5747.4|5737.4|208
1591926900000|2020-06-12 01:55:00|5759.1|5749.1|5756.8|5746.8|5760.6|5750.6|5755.1|5745.1|209
1591927200000|2020-06-12 02:00:00|5757.6|5747.6|5755.6|5745.6|5757.6|5747.6|5751.1|5741.1|225
1591927500000|2020-06-12 02:05:00|5755.4|5745.4|5754.1|5744.1|5756.6|5746.6|5752.9|5742.9|159
1591927800000|2020-06-12 02:10:00|5753.9|5743.9|5763.6|5753.6|5765.1|5755.1|5753.6|5743.6|219
1591928100000|2020-06-12 02:15:00|5763.8|5753.8|5764|5754|5764.6|5754.6|5760.6|5750.6|159
1591928400000|2020-06-12 02:20:00|5763.6|5753.6|5761.6|5751.6|5764.9|5754.9|5760.6|5750.6|146
1591928700000|2020-06-12 02:25:00|5761.4|5751.4|5761.6|5751.6|5762.6|5752.6|5759.9|5749.9|104
1591929000000|2020-06-12 02:30:00|5761.4|5751.4|5774.4|5764.4|5776.1|5766.1|5760.6|5750.6|223
1591929300000|2020-06-12 02:35:00|5774.1|5764.1|5763.6|5753.6|5774.1|5764.1|5761.6|5751.6|214
1591929600000|2020-06-12 02:40:00|5764|5754|5764.4|5754.4|5766.6|5756.6|5762.9|5752.9|157
1591929900000|2020-06-12 02:45:00|5764.9|5754.9|5771.9|5761.9|5773.9|5763.9|5764.9|5754.9|166
1591930200000|2020-06-12 02:50:00|5772.1|5762.1|5770.9|5760.9|5773.9|5763.9|5768.6|5758.6|166
1591930500000|2020-06-12 02:55:00|5770.6|5760.6|5765.1|5755.1|5773.1|5763.1|5764.1|5754.1|168
1591930800000|2020-06-12 03:00:00|5764.8|5754.8|5763.9|5753.9|5770.6|5760.6|5763|5753|167
1591931100000|2020-06-12 03:05:00|5764.1|5754.1|5766.6|5756.6|5766.6|5756.6|5760.6|5750.6|181
1591931400000|2020-06-12 03:10:00|5766.4|5756.4|5768.4|5758.4|5769.4|5759.4|5764.4|5754.4|228
1591931700000|2020-06-12 03:15:00|5768.9|5758.9|5766.6|5756.6|5772.3|5762.3|5765.9|5755.9|153
1591932000000|2020-06-12 03:20:00|5766.4|5756.4|5767.6|5757.6|5767.6|5757.6|5762.4|5752.4|165
1591932300000|2020-06-12 03:25:00|5767.3|5757.3|5767.4|5757.4|5769.4|5759.4|5766|5756|110
1591932600000|2020-06-12 03:30:00|5766.6|5756.6|5770.6|5760.6|5770.6|5760.6|5766.6|5756.6|40
1591932900000|2020-06-12 03:35:00|5770.4|5760.4|5772.1|5762.1|5772.1|5762.1|5768.9|5758.9|34
1591933200000|2020-06-12 03:40:00|5771.9|5761.9|5774.9|5764.9|5774.9|5764.9|5771.6|5761.6|56
1591933500000|2020-06-12 03:45:00|5775.4|5765.4|5777.9|5767.9|5778.9|5768.9|5775.4|5765.4|94
1591933800000|2020-06-12 03:50:00|5778|5768|5775.4|5765.4|5779.6|5769.6|5775.4|5765.4|86
1591934100000|2020-06-12 03:55:00|5775.8|5765.8|5773.4|5763.4|5776.9|5766.9|5772.8|5762.8|82
1591934400000|2020-06-12 04:00:00|5773.1|5763.1|5779.1|5769.1|5780.4|5770.4|5771.6|5761.6|75
1591934700000|2020-06-12 04:05:00|5779.4|5769.4|5778.9|5768.9|5779.9|5769.9|5777.6|5767.6|78
1591935000000|2020-06-12 04:10:00|5779.6|5769.6|5774.1|5764.1|5779.6|5769.6|5773.6|5763.6|64
1591935300000|2020-06-12 04:15:00|5773.6|5763.6|5775.9|5765.9|5776.1|5766.1|5773.6|5763.6|53
1591935600000|2020-06-12 04:20:00|5775.6|5765.6|5771.8|5761.8|5775.9|5765.9|5770.6|5760.6|45
1591935900000|2020-06-12 04:25:00|5771.6|5761.6|5771.9|5761.9|5772.6|5762.6|5770|5760|29
1591936200000|2020-06-12 04:30:00|5771.6|5761.6|5771.1|5761.1|5771.6|5761.6|5768.1|5758.1|42
1591936500000|2020-06-12 04:35:00|5771.6|5761.6|5768.4|5758.4|5771.6|5761.6|5767.1|5757.1|37
1591936800000|2020-06-12 04:40:00|5768.1|5758.1|5768.1|5758.1|5769.9|5759.9|5768.1|5758.1|25
1591937100000|2020-06-12 04:45:00|5767.6|5757.6|5763|5753|5767.6|5757.6|5761.4|5751.4|106
1591937400000|2020-06-12 04:50:00|5762.8|5752.8|5764.4|5754.4|5764.6|5754.6|5762.5|5752.5|31
1591937700000|2020-06-12 04:55:00|5764.6|5754.6|5767.4|5757.4|5767.5|5757.5|5764.6|5754.6|67
1591938000000|2020-06-12 05:00:00|5767.3|5757.3|5767.3|5757.3|5768.5|5758.5|5765.1|5755.1|79
1591938300000|2020-06-12 05:05:00|5767.4|5757.4|5762.6|5752.6|5767.9|5757.9|5762.3|5752.3|77
1591938600000|2020-06-12 05:10:00|5762.9|5752.9|5762.6|5752.6|5764.5|5754.5|5761.6|5751.6|47
1591938900000|2020-06-12 05:15:00|5762.1|5752.1|5763.4|5753.4|5763.8|5753.8|5760.4|5750.4|76
1591939200000|2020-06-12 05:20:00|5763.9|5753.9|5767.1|5757.1|5767.1|5757.1|5763.4|5753.4|33
1591939500000|2020-06-12 05:25:00|5766.9|5756.9|5766.4|5756.4|5767.1|5757.1|5763.9|5753.9|71
1591939800000|2020-06-12 05:30:00|5765.9|5755.9|5779.6|5769.6|5779.6|5769.6|5765.9|5755.9|264
1591940100000|2020-06-12 05:35:00|5779.9|5769.9|5780.3|5770.3|5783.6|5773.6|5776.9|5766.9|232
1591940400000|2020-06-12 05:40:00|5780.4|5770.4|5792.9|5782.9|5793.6|5783.6|5780.4|5770.4|204
1591940700000|2020-06-12 05:45:00|5792.6|5782.6|5789.5|5779.5|5795.6|5785.6|5786.6|5776.6|155
1591941000000|2020-06-12 05:50:00|5789.6|5779.6|5797.9|5787.9|5798.5|5788.5|5788.6|5778.6|135
1591941300000|2020-06-12 05:55:00|5799.1|5789.1|5795.1|5785.1|5801.3|5791.3|5793.4|5783.4|144
1591941600000|2020-06-12 06:00:00|5795.4|5785.4|5805.6|5795.6|5806.6|5796.6|5795.4|5785.4|173
1591941900000|2020-06-12 06:05:00|5805.9|5795.9|5816.9|5806.9|5820.1|5810.1|5805.9|5795.9|248
1591942200000|2020-06-12 06:10:00|5817.1|5807.1|5802.1|5792.1|5822.4|5812.4|5801.9|5791.9|250
1591942500000|2020-06-12 06:15:00|5801.4|5791.4|5800.9|5790.9|5805.6|5795.6|5799|5789|212
1591942800000|2020-06-12 06:20:00|5800.6|5790.6|5797.8|5787.8|5802.9|5792.9|5793.5|5783.5|240
1591943100000|2020-06-12 06:25:00|5797.9|5787.9|5804.5|5794.5|5805.9|5795.9|5797.9|5787.9|192
1591943400000|2020-06-12 06:30:00|5804.8|5794.8|5804.6|5794.6|5808.6|5798.6|5803.6|5793.6|166
1591943700000|2020-06-12 06:35:00|5804.4|5794.4|5809.3|5799.3|5809.6|5799.6|5802.4|5792.4|186
1591944000000|2020-06-12 06:40:00|5809.1|5799.1|5802.1|5792.1|5809.1|5799.1|5800.1|5790.1|153
1591944300000|2020-06-12 06:45:00|5801.9|5791.9|5795.6|5785.6|5802.1|5792.1|5795.6|5785.6|181
1591944600000|2020-06-12 06:50:00|5795.9|5785.9|5791.6|5781.6|5798.1|5788.1|5791.3|5781.3|210
1591944900000|2020-06-12 06:55:00|5791.4|5781.4|5792.6|5782.6|5795.1|5785.1|5786.4|5776.4|166
1591945200000|2020-06-12 07:00:00|5792.9|5782.9|5771.4|5761.4|5794.9|5784.9|5766.4|5756.4|267
1591945500000|2020-06-12 07:05:00|5770.9|5760.9|5773.9|5763.9|5775.6|5765.6|5761.9|5751.9|195
1591945800000|2020-06-12 07:10:00|5774.1|5764.1|5779.4|5769.4|5786.1|5776.1|5774.1|5764.1|188
1591946100000|2020-06-12 07:15:00|5779.1|5769.1|5787.9|5777.9|5789.4|5779.4|5778.4|5768.4|202
1591946400000|2020-06-12 07:20:00|5788.1|5778.1|5787.1|5777.1|5789.6|5779.6|5783.4|5773.4|180
1591946700000|2020-06-12 07:25:00|5786.6|5776.6|5779.6|5769.6|5788.4|5778.4|5778.4|5768.4|194
1591947000000|2020-06-12 07:30:00|5779.4|5769.4|5782.6|5772.6|5784.1|5774.1|5778.1|5768.1|171
1591947300000|2020-06-12 07:35:00|5782.9|5772.9|5782.9|5772.9|5783.9|5773.9|5778.9|5768.9|185
1591947600000|2020-06-12 07:40:00|5782.6|5772.6|5788.1|5778.1|5794.1|5784.1|5781.4|5771.4|184
1591947900000|2020-06-12 07:45:00|5787.9|5777.9|5793.9|5783.9|5794.4|5784.4|5786.1|5776.1|208
1591948200000|2020-06-12 07:50:00|5794.1|5784.1|5807.9|5797.9|5807.9|5797.9|5793.9|5783.9|228
1591948500000|2020-06-12 07:55:00|5808.1|5798.1|5804.4|5794.4|5812.4|5802.4|5803.4|5793.4|183
1591948800000|2020-06-12 08:00:00|5804.6|5794.6|5803.9|5793.9|5805.6|5795.6|5800.9|5790.9|123
1591949100000|2020-06-12 08:05:00|5803.6|5793.6|5809.4|5799.4|5809.4|5799.4|5801.9|5791.9|168
1591949400000|2020-06-12 08:10:00|5809.9|5799.9|5803.6|5793.6|5812.1|5802.1|5803.4|5793.4|158
1591949700000|2020-06-12 08:15:00|5803.9|5793.9|5806.6|5796.6|5807.6|5797.6|5803.4|5793.4|113
1591950000000|2020-06-12 08:20:00|5806.9|5796.9|5804.6|5794.6|5808.9|5798.9|5801.6|5791.6|90
1591950300000|2020-06-12 08:25:00|5804.9|5794.9|5809.1|5799.1|5810.6|5800.6|5804.9|5794.9|75
1591950600000|2020-06-12 08:30:00|5808.9|5798.9|5809.6|5799.6|5810.4|5800.4|5805.6|5795.6|88
1591950900000|2020-06-12 08:35:00|5809.4|5799.4|5814.4|5804.4|5814.4|5804.4|5809.1|5799.1|66
1591951200000|2020-06-12 08:40:00|5815.1|5805.1|5817.1|5807.1|5820.9|5810.9|5814.4|5804.4|98
1591951500000|2020-06-12 08:45:00|5817.6|5807.6|5823.6|5813.6|5824.6|5814.6|5817.4|5807.4|104
1591951800000|2020-06-12 08:50:00|5823.9|5813.9|5819.6|5809.6|5824.6|5814.6|5817.1|5807.1|115
1591952100000|2020-06-12 08:55:00|5820.1|5810.1|5821.4|5811.4|5823.4|5813.4|5819.6|5809.6|56
1591952400000|2020-06-12 09:00:00|5820.9|5810.9|5820.6|5810.6|5822.1|5812.1|5817.1|5807.1|87
1591952700000|2020-06-12 09:05:00|5821.6|5811.6|5820.1|5810.1|5822.1|5812.1|5818.4|5808.4|57
1591953000000|2020-06-12 09:10:00|5820.4|5810.4|5819.4|5809.4|5821.1|5811.1|5817.4|5807.4|90
1591953300000|2020-06-12 09:15:00|5819.1|5809.1|5823.1|5813.1|5824.6|5814.6|5819.1|5809.1|128
1591953600000|2020-06-12 09:20:00|5822.9|5812.9|5822.1|5812.1|5827.6|5817.6|5821.4|5811.4|82
1591953900000|2020-06-12 09:25:00|5821.4|5811.4|5820.9|5810.9|5822.1|5812.1|5817.6|5807.6|82
1591954200000|2020-06-12 09:30:00|5821.1|5811.1|5813.1|5803.1|5821.1|5811.1|5812.1|5802.1|129
1591954500000|2020-06-12 09:35:00|5812.9|5802.9|5810.1|5800.1|5813.6|5803.6|5808.9|5798.9|102
1591954800000|2020-06-12 09:40:00|5810.4|5800.4|5819.4|5809.4|5819.9|5809.9|5810.4|5800.4|92
1591955100000|2020-06-12 09:45:00|5819.1|5809.1|5822.9|5812.9|5823.9|5813.9|5817.1|5807.1|92
1591955400000|2020-06-12 09:50:00|5822.6|5812.6|5827.6|5817.6|5828.1|5818.1|5822.6|5812.6|77
1591955700000|2020-06-12 09:55:00|5827.9|5817.9|5829.9|5819.9|5831.1|5821.1|5825.6|5815.6|98
1591956000000|2020-06-12 10:00:00|5829.6|5819.6|5831.1|5821.1|5832.6|5822.6|5826.4|5816.4|93
1591956300000|2020-06-12 10:05:00|5831.4|5821.4|5830.4|5820.4|5832.6|5822.6|5828.4|5818.4|94
1591956600000|2020-06-12 10:10:00|5830.1|5820.1|5832.6|5822.6|5832.9|5822.9|5828.6|5818.6|118
1591956900000|2020-06-12 10:15:00|5832.4|5822.4|5827.9|5817.9|5832.9|5822.9|5827.9|5817.9|77
1591957200000|2020-06-12 10:20:00|5828.1|5818.1|5826.1|5816.1|5828.4|5818.4|5825.1|5815.1|55
1591957500000|2020-06-12 10:25:00|5825.9|5815.9|5823.4|5813.4|5826.9|5816.9|5822.6|5812.6|89
1591957800000|2020-06-12 10:30:00|5823.6|5813.6|5816.6|5806.6|5823.6|5813.6|5816.4|5806.4|96
1591958100000|2020-06-12 10:35:00|5816.9|5806.9|5815.9|5805.9|5819.4|5809.4|5814.6|5804.6|94
1591958400000|2020-06-12 10:40:00|5815.4|5805.4|5813.9|5803.9|5817.1|5807.1|5811.4|5801.4|111
1591958700000|2020-06-12 10:45:00|5814.1|5804.1|5810.6|5800.6|5814.1|5804.1|5809.1|5799.1|113
1591959000000|2020-06-12 10:50:00|5810.4|5800.4|5812.9|5802.9|5814.1|5804.1|5807.9|5797.9|80
1591959300000|2020-06-12 10:55:00|5812.6|5802.6|5811.6|5801.6|5815.1|5805.1|5810.1|5800.1|105
1591959600000|2020-06-12 11:00:00|5811.9|5801.9|5815.1|5805.1|5815.1|5805.1|5811.1|5801.1|91
1591959900000|2020-06-12 11:05:00|5815.6|5805.6|5816.1|5806.1|5819.1|5809.1|5814.1|5804.1|66
1591960200000|2020-06-12 11:10:00|5815.9|5805.9|5815.4|5805.4|5816.6|5806.6|5813.1|5803.1|107
1591960500000|2020-06-12 11:15:00|5815.1|5805.1|5817.1|5807.1|5818.4|5808.4|5813.9|5803.9|76
1591960800000|2020-06-12 11:20:00|5816.9|5806.9|5817.4|5807.4|5818.1|5808.1|5813.6|5803.6|65
1591961100000|2020-06-12 11:25:00|5817.1|5807.1|5818.6|5808.6|5819.6|5809.6|5815.9|5805.9|96
1591961400000|2020-06-12 11:30:00|5818.4|5808.4|5812.4|5802.4|5818.4|5808.4|5810.6|5800.6|218
1591961700000|2020-06-12 11:35:00|5811.6|5801.6|5805.1|5795.1|5819.1|5809.1|5805.1|5795.1|115
1591962000000|2020-06-12 11:40:00|5805.4|5795.4|5804.9|5794.9|5811.6|5801.6|5803.6|5793.6|80
1591962300000|2020-06-12 11:45:00|5805.1|5795.1|5802.1|5792.1|5809.4|5799.4|5800.1|5790.1|102
1591962600000|2020-06-12 11:50:00|5801.9|5791.9|5798.6|5788.6|5801.9|5791.9|5795.4|5785.4|112
1591962900000|2020-06-12 11:55:00|5798.9|5788.9|5801.9|5791.9|5805.9|5795.9|5795.6|5785.6|98
1591963200000|2020-06-12 12:00:00|5801.4|5791.4|5796.4|5786.4|5802.1|5792.1|5793.9|5783.9|187
1591963500000|2020-06-12 12:05:00|5796.6|5786.6|5788.6|5778.6|5797.9|5787.9|5787.6|5777.6|265
1591963800000|2020-06-12 12:10:00|5789.6|5779.6|5797.6|5787.6|5803.4|5793.4|5788.6|5778.6|220
1591964100000|2020-06-12 12:15:00|5797.4|5787.4|5801.4|5791.4|5802.4|5792.4|5789.9|5779.9|146
1591964400000|2020-06-12 12:20:00|5801.1|5791.1|5797.9|5787.9|5801.4|5791.4|5795.4|5785.4|78
1591964700000|2020-06-12 12:25:00|5797.6|5787.6|5795.1|5785.1|5800.1|5790.1|5795.1|5785.1|70
1591965000000|2020-06-12 12:30:00|5795.6|5785.6|5798.9|5788.9|5799.6|5789.6|5791.6|5781.6|159
1591965300000|2020-06-12 12:35:00|5798.6|5788.6|5796.6|5786.6|5798.6|5788.6|5789.4|5779.4|105
1591965600000|2020-06-12 12:40:00|5796.4|5786.4|5798.4|5788.4|5800.6|5790.6|5791.6|5781.6|143
1591965900000|2020-06-12 12:45:00|5798.6|5788.6|5795.6|5785.6|5799.1|5789.1|5792.4|5782.4|117
1591966200000|2020-06-12 12:50:00|5796.1|5786.1|5793.4|5783.4|5796.4|5786.4|5790.4|5780.4|125
1591966500000|2020-06-12 12:55:00|5793.6|5783.6|5789.6|5779.6|5794.6|5784.6|5786.1|5776.1|151
1591966800000|2020-06-12 13:00:00|5789.9|5779.9|5803.6|5793.6|5804.6|5794.6|5783.9|5773.9|362
1591967100000|2020-06-12 13:05:00|5803.9|5793.9|5808.9|5798.9|5812.4|5802.4|5799.1|5789.1|269
1591967400000|2020-06-12 13:10:00|5809.1|5799.1|5813.4|5803.4|5813.6|5803.6|5803.4|5793.4|182
1591967700000|2020-06-12 13:15:00|5813.6|5803.6|5809.1|5799.1|5814.1|5804.1|5805.4|5795.4|194
1591968000000|2020-06-12 13:20:00|5809.4|5799.4|5818.6|5808.6|5818.6|5808.6|5808.6|5798.6|143
1591968300000|2020-06-12 13:25:00|5819.1|5809.1|5817.9|5807.9|5821.9|5811.9|5813.9|5803.9|148
1591968600000|2020-06-12 13:30:00|5818.1|5808.1|5818.6|5808.6|5820.4|5810.4|5809.4|5799.4|206
1591968900000|2020-06-12 13:35:00|5818.4|5808.4|5831.1|5821.1|5832.1|5822.1|5816.1|5806.1|255
1591969200000|2020-06-12 13:40:00|5830.9|5820.9|5841.4|5831.4|5842.4|5832.4|5830.1|5820.1|254
1591969500000|2020-06-12 13:45:00|5842.1|5832.1|5835.1|5825.1|5846.9|5836.9|5835.1|5825.1|232
1591969800000|2020-06-12 13:50:00|5834.9|5824.9|5826.4|5816.4|5837.1|5827.1|5826.4|5816.4|316
1591970100000|2020-06-12 13:55:00|5826.6|5816.6|5840.4|5830.4|5841.1|5831.1|5826.4|5816.4|277
1591970400000|2020-06-12 14:00:00|5840.6|5830.6|5834.4|5824.4|5841.9|5831.9|5832.9|5822.9|305
1591970700000|2020-06-12 14:05:00|5834.1|5824.1|5828.6|5818.6|5835.1|5825.1|5828.6|5818.6|214
1591971000000|2020-06-12 14:10:00|5828.4|5818.4|5824.1|5814.1|5830.9|5820.9|5823.6|5813.6|216
1591971300000|2020-06-12 14:15:00|5823.9|5813.9|5818.6|5808.6|5826.9|5816.9|5818.6|5808.6|200
1591971600000|2020-06-12 14:20:00|5818.4|5808.4|5823.4|5813.4|5823.4|5813.4|5817.4|5807.4|194
1591971900000|2020-06-12 14:25:00|5824.4|5814.4|5812.1|5802.1|5825.9|5815.9|5810.6|5800.6|267
1591972200000|2020-06-12 14:30:00|5812.4|5802.4|5803.6|5793.6|5813.4|5803.4|5800.4|5790.4|246
1591972500000|2020-06-12 14:35:00|5803.4|5793.4|5795.9|5785.9|5804.1|5794.1|5792.9|5782.9|277
1591972800000|2020-06-12 14:40:00|5796.1|5786.1|5793.9|5783.9|5804.1|5794.1|5793.9|5783.9|166
1591973100000|2020-06-12 14:45:00|5794.1|5784.1|5794.1|5784.1|5804.6|5794.6|5790.9|5780.9|255
1591973400000|2020-06-12 14:50:00|5794.4|5784.4|5779.4|5769.4|5794.6|5784.6|5777.1|5767.1|252
1591973700000|2020-06-12 14:55:00|5778.9|5768.9|5773.4|5763.4|5784.6|5774.6|5771.6|5761.6|285
1591974000000|2020-06-12 15:00:00|5773.1|5763.1|5757.9|5747.9|5777.9|5767.9|5757.9|5747.9|379
1591974300000|2020-06-12 15:05:00|5758.1|5748.1|5767.4|5757.4|5769.4|5759.4|5755.6|5745.6|332
1591974600000|2020-06-12 15:10:00|5767.9|5757.9|5760.9|5750.9|5770.4|5760.4|5760.6|5750.6|296
1591974900000|2020-06-12 15:15:00|5761.1|5751.1|5759.1|5749.1|5766.9|5756.9|5758.4|5748.4|229
1591975200000|2020-06-12 15:20:00|5758.9|5748.9|5760.4|5750.4|5768.1|5758.1|5757.6|5747.6|273
1591975500000|2020-06-12 15:25:00|5760.6|5750.6|5774.9|5764.9|5778.9|5768.9|5760.6|5750.6|312
1591975800000|2020-06-12 15:30:00|5775.1|5765.1|5782.1|5772.1|5782.4|5772.4|5771.1|5761.1|277
1591976100000|2020-06-12 15:35:00|5782.4|5772.4|5791.1|5781.1|5794.4|5784.4|5778.4|5768.4|262
1591976400000|2020-06-12 15:40:00|5791.4|5781.4|5780.6|5770.6|5792.4|5782.4|5779.6|5769.6|170
1591976700000|2020-06-12 15:45:00|5781.1|5771.1|5790.9|5780.9|5792.9|5782.9|5778.6|5768.6|190
1591977000000|2020-06-12 15:50:00|5790.6|5780.6|5799.4|5789.4|5799.9|5789.9|5790.6|5780.6|190
1591977300000|2020-06-12 15:55:00|5798.9|5788.9|5805.9|5795.9|5808.1|5798.1|5796.6|5786.6|231
1591977600000|2020-06-12 16:00:00|5806.1|5796.1|5804.1|5794.1|5809.6|5799.6|5796.9|5786.9|182
1591977900000|2020-06-12 16:05:00|5804.6|5794.6|5800.4|5790.4|5808.4|5798.4|5800.4|5790.4|223
1591978200000|2020-06-12 16:10:00|5800.6|5790.6|5796.9|5786.9|5801.9|5791.9|5795.4|5785.4|246
1591978500000|2020-06-12 16:15:00|5797.1|5787.1|5801.6|5791.6|5802.6|5792.6|5794.6|5784.6|214
1591978800000|2020-06-12 16:20:00|5801.4|5791.4|5793.1|5783.1|5802.9|5792.9|5792.4|5782.4|235
1591979100000|2020-06-12 16:25:00|5792.9|5782.9|5795.6|5785.6|5798.6|5788.6|5790.1|5780.1|206
1591979400000|2020-06-12 16:30:00|5795.4|5785.4|5792.4|5782.4|5798.4|5788.4|5792.1|5782.1|287
1591979700000|2020-06-12 16:35:00|5792.1|5782.1|5793.6|5783.6|5795.1|5785.1|5791.4|5781.4|199
1591980000000|2020-06-12 16:40:00|5793.4|5783.4|5794.1|5784.1|5798.1|5788.1|5792.9|5782.9|203
1591980300000|2020-06-12 16:45:00|5793.9|5783.9|5790.6|5780.6|5794.1|5784.1|5788.9|5778.9|189
1591980600000|2020-06-12 16:50:00|5791.1|5781.1|5793.4|5783.4|5796.1|5786.1|5790.4|5780.4|193
1591980900000|2020-06-12 16:55:00|5793.1|5783.1|5798|5788|5798|5788|5790.9|5780.9|135
1592179200000|2020-06-15 00:00:00|5783.5|5767.8|5772.9|5762.9|5783.5|5768.4|5771.9|5761.9|31
1592179500000|2020-06-15 00:05:00|5773|5763|5776.4|5766.4|5777.9|5767.9|5773|5763|66
1592179800000|2020-06-15 00:10:00|5776.6|5766.6|5767.8|5757.8|5777.9|5767.9|5767.6|5757.6|95
1592180100000|2020-06-15 00:15:00|5767.9|5757.9|5766.1|5756.1|5772.1|5762.1|5766.1|5756.1|73
1592180400000|2020-06-15 00:20:00|5766.6|5756.6|5769.9|5759.9|5769.9|5759.9|5765.4|5755.4|150
1592180700000|2020-06-15 00:25:00|5770.1|5760.1|5764.9|5754.9|5771.9|5761.9|5762.9|5752.9|125
1592181000000|2020-06-15 00:30:00|5765.1|5755.1|5765.9|5755.9|5770.1|5760.1|5765.1|5755.1|133
1592181300000|2020-06-15 00:35:00|5765.6|5755.6|5764.9|5754.9|5770.6|5760.6|5764.1|5754.1|110
1592181600000|2020-06-15 00:40:00|5765|5755|5757.6|5747.6|5766.1|5756.1|5751.9|5741.9|173
1592181900000|2020-06-15 00:45:00|5757.3|5747.3|5762.6|5752.6|5764.6|5754.6|5756.6|5746.6|112
1592182200000|2020-06-15 00:50:00|5762.9|5752.9|5760.6|5750.6|5765.4|5755.4|5759.1|5749.1|113
1592182500000|2020-06-15 00:55:00|5761.6|5751.6|5761.9|5751.9|5763.1|5753.1|5755.1|5745.1|162
1592182800000|2020-06-15 01:00:00|5762.6|5752.6|5727.6|5717.6|5763.6|5753.6|5725.6|5715.6|427
1592183100000|2020-06-15 01:05:00|5728.1|5718.1|5735.9|5725.9|5737.4|5727.4|5722.4|5712.4|274
1592183400000|2020-06-15 01:10:00|5735.6|5725.6|5724.9|5714.9|5735.9|5725.9|5723.9|5713.9|195
1592183700000|2020-06-15 01:15:00|5724.5|5714.5|5717.9|5707.9|5731.6|5721.6|5711.4|5701.4|325
1592184000000|2020-06-15 01:20:00|5717.8|5707.8|5727.3|5717.3|5727.6|5717.6|5715.1|5705.1|244
1592184300000|2020-06-15 01:25:00|5727.4|5717.4|5738.4|5728.4|5738.6|5728.6|5726.3|5716.3|205
1592184600000|2020-06-15 01:30:00|5738.6|5728.6|5736.6|5726.6|5745.8|5735.8|5736.1|5726.1|238
1592184900000|2020-06-15 01:35:00|5737.9|5727.9|5736.6|5726.6|5738.9|5728.9|5732.1|5722.1|207
1592185200000|2020-06-15 01:40:00|5736.1|5726.1|5750.1|5740.1|5750.1|5740.1|5735.1|5725.1|175
1592185500000|2020-06-15 01:45:00|5750.3|5740.3|5762.1|5752.1|5767.4|5757.4|5749.4|5739.4|339
1592185800000|2020-06-15 01:50:00|5762.4|5752.4|5755.6|5745.6|5763.6|5753.6|5753.4|5743.4|242
1592186100000|2020-06-15 01:55:00|5755.4|5745.4|5757.1|5747.1|5760.9|5750.9|5752.4|5742.4|202
1592186400000|2020-06-15 02:00:00|5757.4|5747.4|5758.4|5748.4|5765.9|5755.9|5753.9|5743.9|267
1592186700000|2020-06-15 02:05:00|5758.6|5748.6|5758.9|5748.9|5759.9|5749.9|5750.1|5740.1|230
1592187000000|2020-06-15 02:10:00|5758.6|5748.6|5756|5746|5761.1|5751.1|5754.9|5744.9|206
1592187300000|2020-06-15 02:15:00|5755.6|5745.6|5759.1|5749.1|5759.6|5749.6|5752.5|5742.5|91
1592187600000|2020-06-15 02:20:00|5759.6|5749.6|5755.6|5745.6|5761.8|5751.8|5755.1|5745.1|101
1592187900000|2020-06-15 02:25:00|5755.9|5745.9|5756.1|5746.1|5757.1|5747.1|5754.6|5744.6|74
1592188200000|2020-06-15 02:30:00|5755.9|5745.9|5757.4|5747.4|5759.9|5749.9|5754.9|5744.9|163
1592188500000|2020-06-15 02:35:00|5757.5|5747.5|5754.6|5744.6|5759.9|5749.9|5752.9|5742.9|136
1592188800000|2020-06-15 02:40:00|5754.4|5744.4|5750.1|5740.1|5755.4|5745.4|5748.9|5738.9|156
1592189100000|2020-06-15 02:45:00|5750|5740|5747.6|5737.6|5752.4|5742.4|5746.4|5736.4|163
1592189400000|2020-06-15 02:50:00|5747.4|5737.4|5748.4|5738.4|5749.4|5739.4|5743.4|5733.4|172
1592189700000|2020-06-15 02:55:00|5747.9|5737.9|5739.6|5729.6|5747.9|5737.9|5738.6|5728.6|174
1592190000000|2020-06-15 03:00:00|5740.4|5730.4|5743.1|5733.1|5743.1|5733.1|5736.5|5726.5|166
1592190300000|2020-06-15 03:05:00|5743.4|5733.4|5751.6|5741.6|5752|5742|5742.9|5732.9|156
1592190600000|2020-06-15 03:10:00|5751.9|5741.9|5753.9|5743.9|5757.4|5747.4|5751.9|5741.9|158
1592190900000|2020-06-15 03:15:00|5753.6|5743.6|5760.6|5750.6|5761.4|5751.4|5751.6|5741.6|138
1592191200000|2020-06-15 03:20:00|5760.9|5750.9|5757.4|5747.4|5761.3|5751.3|5756.4|5746.4|148
1592191500000|2020-06-15 03:25:00|5757.1|5747.1|5753.6|5743.6|5758.4|5748.4|5753.4|5743.4|92
1592191800000|2020-06-15 03:30:00|5753.9|5743.9|5751.1|5741.1|5756.9|5746.9|5751.1|5741.1|67
1592192100000|2020-06-15 03:35:00|5751|5741|5751.6|5741.6|5753.6|5743.6|5750.4|5740.4|70
1592192400000|2020-06-15 03:40:00|5751.4|5741.4|5751.6|5741.6|5751.6|5741.6|5748.5|5738.5|64
1592192700000|2020-06-15 03:45:00|5750.9|5740.9|5750.6|5740.6|5750.9|5740.9|5749|5739|37
1592193000000|2020-06-15 03:50:00|5750.4|5740.4|5749.6|5739.6|5750.4|5740.4|5748.9|5738.9|34
1592193300000|2020-06-15 03:55:00|5749.4|5739.4|5750.8|5740.8|5751.9|5741.9|5749.4|5739.4|29
1592193600000|2020-06-15 04:00:00|5751|5741|5748|5738|5751|5741|5747.6|5737.6|16
1592193900000|2020-06-15 04:05:00|5748.1|5738.1|5746.4|5736.4|5748.4|5738.4|5745.4|5735.4|44
1592194200000|2020-06-15 04:10:00|5746.3|5736.3|5748.4|5738.4|5748.9|5738.9|5746.1|5736.1|29
1592194500000|2020-06-15 04:15:00|5748.5|5738.5|5750.9|5740.9|5751.1|5741.1|5747.9|5737.9|43
1592194800000|2020-06-15 04:20:00|5751.1|5741.1|5748.6|5738.6|5751.1|5741.1|5748.3|5738.3|41
1592195100000|2020-06-15 04:25:00|5748.5|5738.5|5747.4|5737.4|5748.9|5738.9|5747.1|5737.1|30
1592195400000|2020-06-15 04:30:00|5747.6|5737.6|5749.4|5739.4|5751.4|5741.4|5747.6|5737.6|42
1592195700000|2020-06-15 04:35:00|5749.1|5739.1|5749.1|5739.1|5750.1|5740.1|5747.9|5737.9|31
1592196000000|2020-06-15 04:40:00|5749.4|5739.4|5746.6|5736.6|5749.4|5739.4|5745.6|5735.6|47
1592196300000|2020-06-15 04:45:00|5746.4|5736.4|5743.4|5733.4|5747.1|5737.1|5741.1|5731.1|81
1592196600000|2020-06-15 04:50:00|5743.6|5733.6|5742.6|5732.6|5744.6|5734.6|5742.3|5732.3|67
1592196900000|2020-06-15 04:55:00|5742.4|5732.4|5741.4|5731.4|5743.6|5733.6|5741.1|5731.1|56
1592197200000|2020-06-15 05:00:00|5741.1|5731.1|5730.1|5720.1|5741.6|5731.6|5729.4|5719.4|190
1592197500000|2020-06-15 05:05:00|5729.9|5719.9|5728.3|5718.3|5734.6|5724.6|5727.1|5717.1|155
1592197800000|2020-06-15 05:10:00|5728.4|5718.4|5734.5|5724.5|5734.8|5724.8|5728.4|5718.4|143
1592198100000|2020-06-15 05:15:00|5734.6|5724.6|5726.9|5716.9|5735.1|5725.1|5726.9|5716.9|129
1592198400000|2020-06-15 05:20:00|5726.6|5716.6|5736.4|5726.4|5738.5|5728.5|5723.5|5713.5|160
1592198700000|2020-06-15 05:25:00|5736.9|5726.9|5728.9|5718.9|5737.8|5727.8|5727.4|5717.4|131
1592199000000|2020-06-15 05:30:00|5728.5|5718.5|5726.4|5716.4|5733.1|5723.1|5725.4|5715.4|264
1592199300000|2020-06-15 05:35:00|5726.1|5716.1|5719.1|5709.1|5726.1|5716.1|5708|5698|340
1592199600000|2020-06-15 05:40:00|5719|5709|5722.4|5712.4|5723.9|5713.9|5712.4|5702.4|296
1592199900000|2020-06-15 05:45:00|5722.6|5712.6|5724.4|5714.4|5727.9|5717.9|5720.1|5710.1|219
1592200200000|2020-06-15 05:50:00|5724.1|5714.1|5710.9|5700.9|5724.4|5714.4|5710.6|5700.6|304
1592200500000|2020-06-15 05:55:00|5710.6|5700.6|5707.3|5697.3|5711.4|5701.4|5701.4|5691.4|338
1592200800000|2020-06-15 06:00:00|5706.9|5696.9|5705.6|5695.6|5710.1|5700.1|5701.9|5691.9|327
1592201100000|2020-06-15 06:05:00|5705.4|5695.4|5703.6|5693.6|5706.6|5696.6|5696.4|5686.4|346
1592201400000|2020-06-15 06:10:00|5703.1|5693.1|5701.4|5691.4|5705.1|5695.1|5696.6|5686.6|253
1592201700000|2020-06-15 06:15:00|5701.6|5691.6|5705.1|5695.1|5710.4|5700.4|5699.6|5689.6|230
1592202000000|2020-06-15 06:20:00|5705|5695|5703.4|5693.4|5707.1|5697.1|5702.1|5692.1|149
1592202300000|2020-06-15 06:25:00|5703.9|5693.9|5699.8|5689.8|5703.9|5693.9|5695.4|5685.4|195
1592202600000|2020-06-15 06:30:00|5699.6|5689.6|5702.6|5692.6|5703.1|5693.1|5696.9|5686.9|208
1592202900000|2020-06-15 06:35:00|5702.3|5692.3|5698.8|5688.8|5703.4|5693.4|5698.1|5688.1|141
1592203200000|2020-06-15 06:40:00|5699|5689|5693.1|5683.1|5700.4|5690.4|5692.4|5682.4|225
1592203500000|2020-06-15 06:45:00|5692.9|5682.9|5693.1|5683.1|5694.5|5684.5|5689.4|5679.4|194
1592203800000|2020-06-15 06:50:00|5693.6|5683.6|5695.1|5685.1|5698.1|5688.1|5691.8|5681.8|162
1592204100000|2020-06-15 06:55:00|5695.4|5685.4|5695.6|5685.6|5695.9|5685.9|5691.1|5681.1|238
1592204400000|2020-06-15 07:00:00|5695.9|5685.9|5698.9|5688.9|5702.9|5692.9|5693.4|5683.4|225
1592204700000|2020-06-15 07:05:00|5698.6|5688.6|5687.9|5677.9|5699.4|5689.4|5687.9|5677.9|156
1592205000000|2020-06-15 07:10:00|5688.4|5678.4|5689.9|5679.9|5695.6|5685.6|5686.9|5676.9|192
1592205300000|2020-06-15 07:15:00|5689.1|5679.1|5699.6|5689.6|5702.1|5692.1|5687.1|5677.1|217
1592205600000|2020-06-15 07:20:00|5699.4|5689.4|5706.4|5696.4|5706.6|5696.6|5697.9|5687.9|174
1592205900000|2020-06-15 07:25:00|5706.1|5696.1|5703.9|5693.9|5706.9|5696.9|5699.1|5689.1|180
1592206200000|2020-06-15 07:30:00|5704.1|5694.1|5697.4|5687.4|5704.4|5694.4|5694.6|5684.6|192
1592206500000|2020-06-15 07:35:00|5697.1|5687.1|5704.6|5694.6|5705.4|5695.4|5696.9|5686.9|116
1592206800000|2020-06-15 07:40:00|5704.4|5694.4|5707.9|5697.9|5715.6|5705.6|5704.4|5694.4|161
1592207100000|2020-06-15 07:45:00|5708.1|5698.1|5711.1|5701.1|5711.6|5701.6|5708.1|5698.1|105
1592207400000|2020-06-15 07:50:00|5711.4|5701.4|5713.9|5703.9|5713.9|5703.9|5709.9|5699.9|42
1592207700000|2020-06-15 07:55:00|5714.1|5704.1|5714.6|5704.6|5717.9|5707.9|5713.4|5703.4|103
1592208000000|2020-06-15 08:00:00|5714.1|5704.1|5707.4|5697.4|5714.1|5704.1|5704.1|5694.1|170
1592208300000|2020-06-15 08:05:00|5706.9|5696.9|5697.9|5687.9|5706.9|5696.9|5697.4|5687.4|137
1592208600000|2020-06-15 08:10:00|5697.6|5687.6|5700.6|5690.6|5703.6|5693.6|5694.4|5684.4|144
1592208900000|2020-06-15 08:15:00|5701.1|5691.1|5701.9|5691.9|5703.9|5693.9|5697.1|5687.1|100
1592209200000|2020-06-15 08:20:00|5702.1|5692.1|5705.9|5695.9|5705.9|5695.9|5698.9|5688.9|71
1592209500000|2020-06-15 08:25:00|5705.6|5695.6|5711.6|5701.6|5712.4|5702.4|5705.1|5695.1|92
1592209800000|2020-06-15 08:30:00|5711.4|5701.4|5712.4|5702.4|5712.5|5702.5|5707.9|5697.9|89
1592210100000|2020-06-15 08:35:00|5712.6|5702.6|5706.6|5696.6|5712.6|5702.6|5706.6|5696.6|74
1592210400000|2020-06-15 08:40:00|5706.9|5696.9|5710.4|5700.4|5710.6|5700.6|5706.6|5696.6|58
1592210700000|2020-06-15 08:45:00|5710.6|5700.6|5711.1|5701.1|5712.6|5702.6|5708.9|5698.9|61
1592211000000|2020-06-15 08:50:00|5711.6|5701.6|5711.9|5701.9|5714.1|5704.1|5709.9|5699.9|74
1592211300000|2020-06-15 08:55:00|5711.6|5701.6|5715.9|5705.9|5715.9|5705.9|5711.6|5701.6|105
1592211600000|2020-06-15 09:00:00|5715.6|5705.6|5715.9|5705.9|5720.6|5710.6|5715.1|5705.1|77
1592211900000|2020-06-15 09:05:00|5715.1|5705.1|5710.6|5700.6|5716.6|5706.6|5710.4|5700.4|114
1592212200000|2020-06-15 09:10:00|5711.1|5701.1|5710.6|5700.6|5713.6|5703.6|5709.6|5699.6|67
1592212500000|2020-06-15 09:15:00|5710.9|5700.9|5710.1|5700.1|5710.9|5700.9|5708.4|5698.4|84
1592212800000|2020-06-15 09:20:00|5710.4|5700.4|5712.4|5702.4|5712.4|5702.4|5708.1|5698.1|44
1592213100000|2020-06-15 09:25:00|5711.9|5701.9|5715.4|5705.4|5716.9|5706.9|5709.9|5699.9|80
1592213400000|2020-06-15 09:30:00|5716.1|5706.1|5710.1|5700.1|5717.4|5707.4|5707.9|5697.9|97
1592213700000|2020-06-15 09:35:00|5710.4|5700.4|5710.4|5700.4|5712.1|5702.1|5708.1|5698.1|78
1592214000000|2020-06-15 09:40:00|5710.6|5700.6|5714.6|5704.6|5715.1|5705.1|5710.1|5700.1|97
1592214300000|2020-06-15 09:45:00|5714.4|5704.4|5723.4|5713.4|5723.4|5713.4|5712.9|5702.9|100
1592214600000|2020-06-15 09:50:00|5723.9|5713.9|5726.6|5716.6|5729.9|5719.9|5723.6|5713.6|102
1592214900000|2020-06-15 09:55:00|5726.9|5716.9|5725.1|5715.1|5730.1|5720.1|5724.6|5714.6|76
1592215200000|2020-06-15 10:00:00|5724.9|5714.9|5724.4|5714.4|5725.4|5715.4|5722.1|5712.1|112
1592215500000|2020-06-15 10:05:00|5724.6|5714.6|5722.1|5712.1|5725.6|5715.6|5720.4|5710.4|80
1592215800000|2020-06-15 10:10:00|5722.4|5712.4|5723.9|5713.9|5728.4|5718.4|5720.1|5710.1|87
1592216100000|2020-06-15 10:15:00|5724.1|5714.1|5709.4|5699.4|5724.6|5714.6|5709.1|5699.1|103
1592216400000|2020-06-15 10:20:00|5709.6|5699.6|5705.9|5695.9|5712.4|5702.4|5705.4|5695.4|100
1592216700000|2020-06-15 10:25:00|5706.1|5696.1|5705.1|5695.1|5710.1|5700.1|5703.4|5693.4|89
1592217000000|2020-06-15 10:30:00|5704.6|5694.6|5701.4|5691.4|5705.4|5695.4|5699.4|5689.4|65
1592217300000|2020-06-15 10:35:00|5701.6|5691.6|5700.6|5690.6|5702.8|5692.8|5697.9|5687.9|48
1592217600000|2020-06-15 10:40:00|5700.4|5690.4|5701.6|5691.6|5703.4|5693.4|5698.1|5688.1|69
1592217900000|2020-06-15 10:45:00|5701.4|5691.4|5689.4|5679.4|5701.9|5691.9|5687.6|5677.6|115
1592218200000|2020-06-15 10:50:00|5689.1|5679.1|5683.6|5673.6|5691.6|5681.6|5682.4|5672.4|105
1592218500000|2020-06-15 10:55:00|5683.1|5673.1|5674.6|5664.6|5686.4|5676.4|5673.4|5663.4|139
1592218800000|2020-06-15 11:00:00|5675.1|5665.1|5673.9|5663.9|5678.6|5668.6|5672.4|5662.4|138
1592219100000|2020-06-15 11:05:00|5673.6|5663.6|5684.4|5674.4|5684.6|5674.6|5671.9|5661.9|130
1592219400000|2020-06-15 11:10:00|5684.1|5674.1|5675.6|5665.6|5684.6|5674.6|5675.4|5665.4|78
1592219700000|2020-06-15 11:15:00|5675.1|5665.1|5682.9|5672.9|5683.1|5673.1|5674.6|5664.6|93
1592220000000|2020-06-15 11:20:00|5683.1|5673.1|5685.9|5675.9|5686.6|5676.6|5682.4|5672.4|106
1592220300000|2020-06-15 11:25:00|5686.6|5676.6|5684.6|5674.6|5690.4|5680.4|5684.1|5674.1|117
1592220600000|2020-06-15 11:30:00|5684.9|5674.9|5680.1|5670.1|5685.1|5675.1|5676.1|5666.1|227
1592220900000|2020-06-15 11:35:00|5680.4|5670.4|5686.9|5676.9|5690.4|5680.4|5680.4|5670.4|168
1592221200000|2020-06-15 11:40:00|5686.6|5676.6|5687.6|5677.6|5688.9|5678.9|5684.4|5674.4|129
1592221500000|2020-06-15 11:45:00|5687.9|5677.9|5692.6|5682.6|5693.6|5683.6|5685.1|5675.1|161
1592221800000|2020-06-15 11:50:00|5692.9|5682.9|5703.9|5693.9|5703.9|5693.9|5692.4|5682.4|172
1592222100000|2020-06-15 11:55:00|5703.6|5693.6|5697.1|5687.1|5703.9|5693.9|5693.4|5683.4|142
1592222400000|2020-06-15 12:00:00|5697.4|5687.4|5688.9|5678.9|5698.1|5688.1|5686.4|5676.4|188
1592222700000|2020-06-15 12:05:00|5688.6|5678.6|5695.4|5685.4|5695.4|5685.4|5687.6|5677.6|150
1592223000000|2020-06-15 12:10:00|5695.6|5685.6|5696.6|5686.6|5701.1|5691.1|5689.9|5679.9|186
1592223300000|2020-06-15 12:15:00|5696.1|5686.1|5686.4|5676.4|5696.9|5686.9|5685.9|5675.9|178
1592223600000|2020-06-15 12:20:00|5686.1|5676.1|5685.1|5675.1|5688.1|5678.1|5680.4|5670.4|221
1592223900000|2020-06-15 12:25:00|5685.9|5675.9|5680.6|5670.6|5685.9|5675.9|5678.4|5668.4|175
1592224200000|2020-06-15 12:30:00|5681.4|5671.4|5686.4|5676.4|5689.9|5679.9|5680.6|5670.6|217
1592224500000|2020-06-15 12:35:00|5686.1|5676.1|5688.6|5678.6|5689.1|5679.1|5679.9|5669.9|189
1592224800000|2020-06-15 12:40:00|5688.9|5678.9|5678.1|5668.1|5689.4|5679.4|5677.6|5667.6|241
1592225100000|2020-06-15 12:45:00|5677.9|5667.9|5684.9|5674.9|5684.9|5674.9|5676.4|5666.4|190
1592225400000|2020-06-15 12:50:00|5684.6|5674.6|5683.6|5673.6|5685.9|5675.9|5682.4|5672.4|98
1592225700000|2020-06-15 12:55:00|5683.9|5673.9|5691.4|5681.4|5692.4|5682.4|5683.9|5673.9|80
1592226000000|2020-06-15 13:00:00|5691.6|5681.6|5697.4|5687.4|5699.9|5689.9|5690.1|5680.1|279
1592226300000|2020-06-15 13:05:00|5697.1|5687.1|5688.6|5678.6|5699.6|5689.6|5682.4|5672.4|263
1592226600000|2020-06-15 13:10:00|5688.9|5678.9|5690.9|5680.9|5692.1|5682.1|5682.4|5672.4|199
1592226900000|2020-06-15 13:15:00|5691.1|5681.1|5695.6|5685.6|5698.6|5688.6|5690.9|5680.9|179
1592227200000|2020-06-15 13:20:00|5695.9|5685.9|5706.6|5696.6|5707.4|5697.4|5695.9|5685.9|212
1592227500000|2020-06-15 13:25:00|5705.9|5695.9|5702.4|5692.4|5707.4|5697.4|5698.4|5688.4|125
1592227800000|2020-06-15 13:30:00|5702.1|5692.1|5691.9|5681.9|5704.1|5694.1|5691.1|5681.1|276
1592228100000|2020-06-15 13:35:00|5692.1|5682.1|5693.4|5683.4|5703.1|5693.1|5691.6|5681.6|272
1592228400000|2020-06-15 13:40:00|5693.6|5683.6|5698.4|5688.4|5706.1|5696.1|5692.4|5682.4|275
1592228700000|2020-06-15 13:45:00|5698.1|5688.1|5692.4|5682.4|5701.4|5691.4|5689.4|5679.4|299
1592229000000|2020-06-15 13:50:00|5692.6|5682.6|5701.6|5691.6|5706.6|5696.6|5690.6|5680.6|342
1592229300000|2020-06-15 13:55:00|5701.9|5691.9|5705.6|5695.6|5707.1|5697.1|5700.1|5690.1|273
1592229600000|2020-06-15 14:00:00|5705.9|5695.9|5715.4|5705.4|5718.4|5708.4|5704.6|5694.6|268
1592229900000|2020-06-15 14:05:00|5715.6|5705.6|5720.4|5710.4|5722.4|5712.4|5715.4|5705.4|209
1592230200000|2020-06-15 14:10:00|5720.6|5710.6|5718.4|5708.4|5723.6|5713.6|5718.4|5708.4|275
1592230500000|2020-06-15 14:15:00|5718.1|5708.1|5722.1|5712.1|5722.4|5712.4|5712.6|5702.6|243
1592230800000|2020-06-15 14:20:00|5722.4|5712.4|5719.6|5709.6|5724.6|5714.6|5718.6|5708.6|208
1592231100000|2020-06-15 14:25:00|5719.4|5709.4|5713.4|5703.4|5722.4|5712.4|5711.6|5701.6|178
1592231400000|2020-06-15 14:30:00|5712.4|5702.4|5720.1|5710.1|5721.4|5711.4|5711.6|5701.6|164
1592231700000|2020-06-15 14:35:00|5719.9|5709.9|5715.4|5705.4|5723.9|5713.9|5715.1|5705.1|221
1592232000000|2020-06-15 14:40:00|5715.1|5705.1|5719.6|5709.6|5719.9|5709.9|5712.1|5702.1|231
1592232300000|2020-06-15 14:45:00|5719.4|5709.4|5726.9|5716.9|5728.1|5718.1|5719.4|5709.4|223
1592232600000|2020-06-15 14:50:00|5726.4|5716.4|5723.1|5713.1|5728.1|5718.1|5722.4|5712.4|204
1592232900000|2020-06-15 14:55:00|5723.4|5713.4|5718.9|5708.9|5726.6|5716.6|5715.6|5705.6|250
1592233200000|2020-06-15 15:00:00|5719.1|5709.1|5726.4|5716.4|5729.1|5719.1|5716.9|5706.9|238
1592233500000|2020-06-15 15:05:00|5726.1|5716.1|5732.9|5722.9|5734.1|5724.1|5724.1|5714.1|183
1592233800000|2020-06-15 15:10:00|5733.1|5723.1|5731.1|5721.1|5733.9|5723.9|5727.6|5717.6|235
1592234100000|2020-06-15 15:15:00|5730.4|5720.4|5725.4|5715.4|5730.6|5720.6|5724.3|5714.3|235
1592234400000|2020-06-15 15:20:00|5725.6|5715.6|5726.1|5716.1|5727.6|5717.6|5718.9|5708.9|169
1592234700000|2020-06-15 15:25:00|5726.4|5716.4|5723.4|5713.4|5727.9|5717.9|5721.1|5711.1|221
1592235000000|2020-06-15 15:30:00|5723.1|5713.1|5715.9|5705.9|5726.6|5716.6|5714.1|5704.1|260
1592235300000|2020-06-15 15:35:00|5716.1|5706.1|5716.4|5706.4|5718.4|5708.4|5714.4|5704.4|174
1592235600000|2020-06-15 15:40:00|5716.6|5706.6|5714.9|5704.9|5721.1|5711.1|5714.4|5704.4|173
1592235900000|2020-06-15 15:45:00|5715.1|5705.1|5714.1|5704.1|5715.6|5705.6|5710.1|5700.1|188
1592236200000|2020-06-15 15:50:00|5715.1|5705.1|5711.9|5701.9|5717.4|5707.4|5711.4|5701.4|147
1592236500000|2020-06-15 15:55:00|5712.1|5702.1|5716.4|5706.4|5718.1|5708.1|5712.1|5702.1|161
1592236800000|2020-06-15 16:00:00|5715.4|5705.4|5726.4|5716.4|5727.1|5717.1|5715.4|5705.4|144
1592237100000|2020-06-15 16:05:00|5726.1|5716.1|5726.6|5716.6|5729.6|5719.6|5725.4|5715.4|110
1592237400000|2020-06-15 16:10:00|5726.4|5716.4|5729.9|5719.9|5731.4|5721.4|5725.9|5715.9|104
1592237700000|2020-06-15 16:15:00|5730.1|5720.1|5731.4|5721.4|5732.1|5722.1|5727.9|5717.9|106
1592238000000|2020-06-15 16:20:00|5731.1|5721.1|5729.9|5719.9|5731.4|5721.4|5726.9|5716.9|88
1592238300000|2020-06-15 16:25:00|5730.1|5720.1|5730.1|5720.1|5731.6|5721.6|5727.4|5717.4|128
1592238600000|2020-06-15 16:30:00|5729.9|5719.9|5725.6|5715.6|5733.4|5723.4|5724.4|5714.4|150
1592238900000|2020-06-15 16:35:00|5725.4|5715.4|5729.6|5719.6|5730.6|5720.6|5725.4|5715.4|188
1592239200000|2020-06-15 16:40:00|5728.9|5718.9|5735.6|5725.6|5736.1|5726.1|5727.6|5717.6|121
1592239500000|2020-06-15 16:45:00|5735.9|5725.9|5739.9|5729.9|5741.1|5731.1|5733.6|5723.6|159
1592239800000|2020-06-15 16:50:00|5740.1|5730.1|5740.1|5730.1|5743.4|5733.4|5739.9|5729.9|144
1592240100000|2020-06-15 16:55:00|5739.9|5729.9|5735.9|5725.9|5740.5|5730.5|5734.4|5724.4|144
1592265600000|2020-06-16 00:00:00|5771.9|5761.9|5774.1|5764.1|5776.9|5766.9|5771.1|5761.1|126
1592265900000|2020-06-16 00:05:00|5773.8|5763.8|5775.9|5765.9|5779.1|5769.1|5772.4|5762.4|144
1592266200000|2020-06-16 00:10:00|5774.8|5764.8|5775|5765|5775.6|5765.6|5771.4|5761.4|150
1592266500000|2020-06-16 00:15:00|5774.6|5764.6|5773.9|5763.9|5775.1|5765.1|5766|5756|135
1592266800000|2020-06-16 00:20:00|5774.1|5764.1|5774.4|5764.4|5776.9|5766.9|5771.9|5761.9|105
1592267100000|2020-06-16 00:25:00|5774.9|5764.9|5775.1|5765.1|5776.6|5766.6|5773.3|5763.3|71
1592267400000|2020-06-16 00:30:00|5775.6|5765.6|5778.1|5768.1|5780|5770|5775.6|5765.6|111
1592267700000|2020-06-16 00:35:00|5778.4|5768.4|5773.6|5763.6|5779.1|5769.1|5772.8|5762.8|79
1592268000000|2020-06-16 00:40:00|5773.5|5763.5|5774.4|5764.4|5775.1|5765.1|5772.1|5762.1|80
1592268300000|2020-06-16 00:45:00|5774.1|5764.1|5769.6|5759.6|5775.1|5765.1|5765.9|5755.9|119
1592268600000|2020-06-16 00:50:00|5769.4|5759.4|5773.1|5763.1|5773.1|5763.1|5769.4|5759.4|75
1592268900000|2020-06-16 00:55:00|5772.9|5762.9|5774.4|5764.4|5775.1|5765.1|5771|5761|105
1592269200000|2020-06-16 01:00:00|5775.1|5765.1|5774.4|5764.4|5780.1|5770.1|5769.4|5759.4|320
1592269500000|2020-06-16 01:05:00|5774.1|5764.1|5771.6|5761.6|5776.1|5766.1|5770.6|5760.6|209
1592269800000|2020-06-16 01:10:00|5771.9|5761.9|5763.1|5753.1|5773.9|5763.9|5761.6|5751.6|188
1592270100000|2020-06-16 01:15:00|5762.4|5752.4|5761.4|5751.4|5764.6|5754.6|5757.4|5747.4|151
1592270400000|2020-06-16 01:20:00|5762.1|5752.1|5758.9|5748.9|5764.1|5754.1|5758.6|5748.6|90
1592270700000|2020-06-16 01:25:00|5758.6|5748.6|5762.4|5752.4|5762.6|5752.6|5756.1|5746.1|98
1592271000000|2020-06-16 01:30:00|5762.6|5752.6|5763.4|5753.4|5767.4|5757.4|5761.1|5751.1|165
1592271300000|2020-06-16 01:35:00|5763.6|5753.6|5759.1|5749.1|5766.1|5756.1|5758.9|5748.9|157
1592271600000|2020-06-16 01:40:00|5759.4|5749.4|5759.1|5749.1|5760.4|5750.4|5756.6|5746.6|154
1592271900000|2020-06-16 01:45:00|5759.6|5749.6|5764.6|5754.6|5766.4|5756.4|5759.6|5749.6|150
1592272200000|2020-06-16 01:50:00|5764.9|5754.9|5767.1|5757.1|5770.9|5760.9|5764.4|5754.4|95
1592272500000|2020-06-16 01:55:00|5766.6|5756.6|5767.4|5757.4|5770.6|5760.6|5765.1|5755.1|124
1592272800000|2020-06-16 02:00:00|5767.9|5757.9|5770.4|5760.4|5775.4|5765.4|5767.9|5757.9|177
1592273100000|2020-06-16 02:05:00|5770.6|5760.6|5772.6|5762.6|5773|5763|5769.6|5759.6|124
1592273400000|2020-06-16 02:10:00|5772.4|5762.4|5774.9|5764.9|5776.4|5766.4|5772.4|5762.4|153
1592273700000|2020-06-16 02:15:00|5774.6|5764.6|5774.4|5764.4|5776.4|5766.4|5773.6|5763.6|63
1592274000000|2020-06-16 02:20:00|5774.1|5764.1|5772.5|5762.5|5775.1|5765.1|5772|5762|40
1592274300000|2020-06-16 02:25:00|5772.4|5762.4|5770.5|5760.5|5772.4|5762.4|5769.4|5759.4|44
1592274600000|2020-06-16 02:30:00|5770.6|5760.6|5798.4|5788.4|5798.4|5788.4|5770.6|5760.6|319
1592274900000|2020-06-16 02:35:00|5798|5788|5800.9|5790.9|5803.9|5793.9|5792.4|5782.4|283
1592275200000|2020-06-16 02:40:00|5801.1|5791.1|5809.4|5799.4|5809.9|5799.9|5797.6|5787.6|237
1592275500000|2020-06-16 02:45:00|5809.6|5799.6|5826.1|5816.1|5826.4|5816.4|5809.6|5799.6|270
1592275800000|2020-06-16 02:50:00|5825.9|5815.9|5819.4|5809.4|5827.6|5817.6|5817.4|5807.4|314
1592276100000|2020-06-16 02:55:00|5818.8|5808.8|5823.6|5813.6|5825.9|5815.9|5817.9|5807.9|163
1592276400000|2020-06-16 03:00:00|5823.9|5813.9|5817.9|5807.9|5827.6|5817.6|5814.9|5804.9|212
1592276700000|2020-06-16 03:05:00|5817.6|5807.6|5815.6|5805.6|5821.1|5811.1|5813.9|5803.9|181
1592277000000|2020-06-16 03:10:00|5815.4|5805.4|5814.6|5804.6|5816.4|5806.4|5811.1|5801.1|166
1592277300000|2020-06-16 03:15:00|5814.4|5804.4|5812.9|5802.9|5817.4|5807.4|5809.9|5799.9|198
1592277600000|2020-06-16 03:20:00|5813.1|5803.1|5807.6|5797.6|5815.1|5805.1|5806.4|5796.4|242
1592277900000|2020-06-16 03:25:00|5807.4|5797.4|5807.9|5797.9|5810.4|5800.4|5805.9|5795.9|102
1592278200000|2020-06-16 03:30:00|5808.1|5798.1|5808.4|5798.4|5809.9|5799.9|5807.4|5797.4|102
1592278500000|2020-06-16 03:35:00|5808.1|5798.1|5811.1|5801.1|5812.1|5802.1|5807.1|5797.1|57
1592278800000|2020-06-16 03:40:00|5811.6|5801.6|5816.1|5806.1|5816.1|5806.1|5810.9|5800.9|59
1592279100000|2020-06-16 03:45:00|5816.4|5806.4|5819.1|5809.1|5821.5|5811.5|5815.4|5805.4|103
1592279400000|2020-06-16 03:50:00|5818.9|5808.9|5814.4|5804.4|5818.9|5808.9|5814.4|5804.4|65
1592279700000|2020-06-16 03:55:00|5814.6|5804.6|5812.4|5802.4|5815.4|5805.4|5811.9|5801.9|46
1592280000000|2020-06-16 04:00:00|5812.1|5802.1|5810.9|5800.9|5812.1|5802.1|5807.9|5797.9|117
1592280300000|2020-06-16 04:05:00|5810.6|5800.6|5810.9|5800.9|5811.9|5801.9|5810.4|5800.4|64
1592280600000|2020-06-16 04:10:00|5810.6|5800.6|5814.8|5804.8|5814.9|5804.9|5809.6|5799.6|93
1592280900000|2020-06-16 04:15:00|5814.9|5804.9|5819.6|5809.6|5825.6|5815.6|5814.9|5804.9|75
1592281200000|2020-06-16 04:20:00|5819.4|5809.4|5822.9|5812.9|5823.9|5813.9|5816.1|5806.1|62
1592281500000|2020-06-16 04:25:00|5824.4|5814.4|5822.8|5812.8|5828.4|5818.4|5822.1|5812.1|81
1592281800000|2020-06-16 04:30:00|5823|5813|5819|5809|5823.1|5813.1|5817.9|5807.9|89
1592282100000|2020-06-16 04:35:00|5818.9|5808.9|5814.4|5804.4|5819|5809|5814.1|5804.1|64
1592282400000|2020-06-16 04:40:00|5814.6|5804.6|5817.9|5807.9|5818.1|5808.1|5814.6|5804.6|71
1592282700000|2020-06-16 04:45:00|5818.1|5808.1|5819|5809|5819.1|5809.1|5815.4|5805.4|41
1592283000000|2020-06-16 04:50:00|5818.8|5808.8|5816.9|5806.9|5819.9|5809.9|5816.6|5806.6|52
1592283300000|2020-06-16 04:55:00|5817.1|5807.1|5818.1|5808.1|5818.9|5808.9|5815.6|5805.6|60
1592283600000|2020-06-16 05:00:00|5818.4|5808.4|5825.4|5815.4|5825.4|5815.4|5818.1|5808.1|117
1592283900000|2020-06-16 05:05:00|5825.1|5815.1|5826.9|5816.9|5829.6|5819.6|5823.9|5813.9|116
1592284200000|2020-06-16 05:10:00|5826.6|5816.6|5821.4|5811.4|5826.9|5816.9|5820.6|5810.6|79
1592284500000|2020-06-16 05:15:00|5821.6|5811.6|5820.1|5810.1|5822.9|5812.9|5817.9|5807.9|113
1592284800000|2020-06-16 05:20:00|5820.4|5810.4|5821.6|5811.6|5822.1|5812.1|5819.1|5809.1|100
1592285100000|2020-06-16 05:25:00|5821.4|5811.4|5820.6|5810.6|5821.4|5811.4|5818.6|5808.6|86
1592285400000|2020-06-16 05:30:00|5820.4|5810.4|5817.5|5807.5|5827.6|5817.6|5816.9|5806.9|240
1592285700000|2020-06-16 05:35:00|5817.8|5807.8|5827.1|5817.1|5827.1|5817.1|5815.4|5805.4|176
1592286000000|2020-06-16 05:40:00|5827.4|5817.4|5818.6|5808.6|5828.6|5818.6|5817.9|5807.9|234
1592286300000|2020-06-16 05:45:00|5818.9|5808.9|5825.1|5815.1|5825.4|5815.4|5818.8|5808.8|203
1592286600000|2020-06-16 05:50:00|5824.9|5814.9|5825.6|5815.6|5825.9|5815.9|5820.4|5810.4|132
1592286900000|2020-06-16 05:55:00|5825.5|5815.5|5825.5|5815.5|5828.6|5818.6|5825.1|5815.1|109
1592287200000|2020-06-16 06:00:00|5826.6|5816.6|5823.6|5813.6|5829.1|5819.1|5821.4|5811.4|171
1592287500000|2020-06-16 06:05:00|5823.9|5813.9|5821.1|5811.1|5827.6|5817.6|5820.6|5810.6|150
1592287800000|2020-06-16 06:10:00|5820.9|5810.9|5824.1|5814.1|5826.1|5816.1|5819|5809|135
1592288100000|2020-06-16 06:15:00|5824.3|5814.3|5824|5814|5826.1|5816.1|5822.1|5812.1|117
1592288400000|2020-06-16 06:20:00|5823.9|5813.9|5832.9|5822.9|5832.9|5822.9|5822.9|5812.9|148
1592288700000|2020-06-16 06:25:00|5832.8|5822.8|5830.9|5820.9|5839.9|5829.9|5828.9|5818.9|196
1592289000000|2020-06-16 06:30:00|5830.5|5820.5|5829.4|5819.4|5830.5|5820.5|5825.1|5815.1|108
1592289300000|2020-06-16 06:35:00|5829.1|5819.1|5821.1|5811.1|5829.1|5819.1|5817.3|5807.3|204
1592289600000|2020-06-16 06:40:00|5820.9|5810.9|5823.4|5813.4|5828.1|5818.1|5820.4|5810.4|202
1592289900000|2020-06-16 06:45:00|5823.3|5813.3|5826.6|5816.6|5829.1|5819.1|5822.9|5812.9|206
1592290200000|2020-06-16 06:50:00|5826.4|5816.4|5828.3|5818.3|5834.4|5824.4|5824.9|5814.9|183
1592290500000|2020-06-16 06:55:00|5828.1|5818.1|5826.9|5816.9|5829.6|5819.6|5824.4|5814.4|212
1592290800000|2020-06-16 07:00:00|5827.4|5817.4|5818.4|5808.4|5830.4|5820.4|5812.1|5802.1|252
1592291100000|2020-06-16 07:05:00|5817.9|5807.9|5807.4|5797.4|5818.6|5808.6|5804.6|5794.6|200
1592291400000|2020-06-16 07:10:00|5807.6|5797.6|5807.1|5797.1|5810.6|5800.6|5805.6|5795.6|148
1592291700000|2020-06-16 07:15:00|5806.9|5796.9|5799.1|5789.1|5807.9|5797.9|5797.4|5787.4|201
1592292000000|2020-06-16 07:20:00|5799.4|5789.4|5802.9|5792.9|5805.9|5795.9|5798.6|5788.6|107
1592292300000|2020-06-16 07:25:00|5802.6|5792.6|5804.6|5794.6|5806.6|5796.6|5799.9|5789.9|177
1592292600000|2020-06-16 07:30:00|5804.4|5794.4|5804.1|5794.1|5806.4|5796.4|5795.6|5785.6|252
1592292900000|2020-06-16 07:35:00|5803.6|5793.6|5801.4|5791.4|5808.4|5798.4|5801.1|5791.1|213
1592293200000|2020-06-16 07:40:00|5800.9|5790.9|5803.6|5793.6|5804.6|5794.6|5800.1|5790.1|128
1592293500000|2020-06-16 07:45:00|5803.9|5793.9|5800.9|5790.9|5804.6|5794.6|5800.4|5790.4|132
1592293800000|2020-06-16 07:50:00|5800.6|5790.6|5799.9|5789.9|5802.9|5792.9|5797.9|5787.9|153
1592294100000|2020-06-16 07:55:00|5800.1|5790.1|5792.4|5782.4|5802.9|5792.9|5792.4|5782.4|168
1592294400000|2020-06-16 08:00:00|5792.1|5782.1|5790.6|5780.6|5794.9|5784.9|5784.6|5774.6|279
1592294700000|2020-06-16 08:05:00|5790.9|5780.9|5788.1|5778.1|5793.6|5783.6|5783.9|5773.9|189
1592295000000|2020-06-16 08:10:00|5787.9|5777.9|5795.9|5785.9|5796.1|5786.1|5787.1|5777.1|201
1592295300000|2020-06-16 08:15:00|5795.6|5785.6|5796.4|5786.4|5799.6|5789.6|5795.4|5785.4|111
1592295600000|2020-06-16 08:20:00|5795.6|5785.6|5799.9|5789.9|5801.6|5791.6|5793.9|5783.9|146
1592295900000|2020-06-16 08:25:00|5800.4|5790.4|5805.4|5795.4|5807.1|5797.1|5798.4|5788.4|134
1592296200000|2020-06-16 08:30:00|5805.1|5795.1|5803.1|5793.1|5807.4|5797.4|5798.4|5788.4|151
1592296500000|2020-06-16 08:35:00|5803.4|5793.4|5803.9|5793.9|5805.4|5795.4|5799.9|5789.9|155
1592296800000|2020-06-16 08:40:00|5804.4|5794.4|5807.1|5797.1|5809.4|5799.4|5804.1|5794.1|111
1592297100000|2020-06-16 08:45:00|5807.4|5797.4|5812.6|5802.6|5813.6|5803.6|5805.4|5795.4|133
1592297400000|2020-06-16 08:50:00|5812.4|5802.4|5810.9|5800.9|5813.9|5803.9|5810.1|5800.1|96
1592297700000|2020-06-16 08:55:00|5811.1|5801.1|5812.4|5802.4|5814.1|5804.1|5810.1|5800.1|66
1592298000000|2020-06-16 09:00:00|5812.6|5802.6|5812.6|5802.6|5813.9|5803.9|5811.4|5801.4|85
1592298300000|2020-06-16 09:05:00|5812.9|5802.9|5810.9|5800.9|5814.9|5804.9|5810.6|5800.6|126
1592298600000|2020-06-16 09:10:00|5810.6|5800.6|5802.4|5792.4|5810.6|5800.6|5801.6|5791.6|136
1592298900000|2020-06-16 09:15:00|5802.9|5792.9|5798.6|5788.6|5803.4|5793.4|5798.6|5788.6|85
1592299200000|2020-06-16 09:20:00|5798.4|5788.4|5799.9|5789.9|5801.4|5791.4|5796.9|5786.9|108
1592299500000|2020-06-16 09:25:00|5799.6|5789.6|5794.6|5784.6|5801.1|5791.1|5794.6|5784.6|119
1592299800000|2020-06-16 09:30:00|5794.4|5784.4|5793.9|5783.9|5797.1|5787.1|5792.6|5782.6|130
1592300100000|2020-06-16 09:35:00|5794.1|5784.1|5791.4|5781.4|5795.6|5785.6|5789.4|5779.4|130
1592300400000|2020-06-16 09:40:00|5791.1|5781.1|5794.4|5784.4|5795.4|5785.4|5790.6|5780.6|131
1592300700000|2020-06-16 09:45:00|5794.1|5784.1|5796.6|5786.6|5797.4|5787.4|5791.9|5781.9|102
1592301000000|2020-06-16 09:50:00|5796.1|5786.1|5796.6|5786.6|5796.6|5786.6|5793.1|5783.1|86
1592301300000|2020-06-16 09:55:00|5796.4|5786.4|5796.1|5786.1|5797.1|5787.1|5793.4|5783.4|94
1592301600000|2020-06-16 10:00:00|5795.9|5785.9|5790.9|5780.9|5796.1|5786.1|5790.6|5780.6|58
1592301900000|2020-06-16 10:05:00|5791.1|5781.1|5793.4|5783.4|5794.1|5784.1|5790.6|5780.6|41
1592302200000|2020-06-16 10:10:00|5794.1|5784.1|5795.1|5785.1|5795.1|5785.1|5792.4|5782.4|63
1592302500000|2020-06-16 10:15:00|5794.9|5784.9|5794.6|5784.6|5795.4|5785.4|5792.4|5782.4|86
1592302800000|2020-06-16 10:20:00|5794.4|5784.4|5796.6|5786.6|5796.6|5786.6|5792.9|5782.9|75
1592303100000|2020-06-16 10:25:00|5796.9|5786.9|5802.6|5792.6|5803.1|5793.1|5795.9|5785.9|113
1592303400000|2020-06-16 10:30:00|5802.4|5792.4|5803.1|5793.1|5804.6|5794.6|5801.1|5791.1|71
1592303700000|2020-06-16 10:35:00|5802.9|5792.9|5798.9|5788.9|5803.4|5793.4|5798.1|5788.1|58
1592304000000|2020-06-16 10:40:00|5798.4|5788.4|5795.6|5785.6|5798.4|5788.4|5794.9|5784.9|80
1592304300000|2020-06-16 10:45:00|5795.4|5785.4|5792.4|5782.4|5795.6|5785.6|5789.6|5779.6|97
1592304600000|2020-06-16 10:50:00|5792.1|5782.1|5789.1|5779.1|5793.6|5783.6|5788.6|5778.6|92
1592304900000|2020-06-16 10:55:00|5789.4|5779.4|5791.4|5781.4|5792.1|5782.1|5788.4|5778.4|82
1592305200000|2020-06-16 11:00:00|5791.6|5781.6|5795.6|5785.6|5795.6|5785.6|5790.4|5780.4|63
1592305500000|2020-06-16 11:05:00|5796.1|5786.1|5792.4|5782.4|5796.1|5786.1|5792.4|5782.4|51
1592305800000|2020-06-16 11:10:00|5791.9|5781.9|5789.6|5779.6|5792.6|5782.6|5789.6|5779.6|83
1592306100000|2020-06-16 11:15:00|5789.9|5779.9|5788.1|5778.1|5790.1|5780.1|5787.9|5777.9|63
1592306400000|2020-06-16 11:20:00|5788.4|5778.4|5789.4|5779.4|5789.6|5779.6|5786.4|5776.4|72
1592306700000|2020-06-16 11:25:00|5789.1|5779.1|5789.9|5779.9|5790.6|5780.6|5788.1|5778.1|58
1592307000000|2020-06-16 11:30:00|5790.1|5780.1|5796.1|5786.1|5796.9|5786.9|5789.6|5779.6|106
1592307300000|2020-06-16 11:35:00|5795.9|5785.9|5795.9|5785.9|5797.9|5787.9|5794.1|5784.1|141
1592307600000|2020-06-16 11:40:00|5796.4|5786.4|5800.6|5790.6|5801.1|5791.1|5796.4|5786.4|113
1592307900000|2020-06-16 11:45:00|5800.9|5790.9|5800.4|5790.4|5802.4|5792.4|5798.4|5788.4|90
1592308200000|2020-06-16 11:50:00|5800.6|5790.6|5801.4|5791.4|5801.9|5791.9|5798.1|5788.1|106
1592308500000|2020-06-16 11:55:00|5801.6|5791.6|5799.6|5789.6|5803.4|5793.4|5799.6|5789.6|57
1592308800000|2020-06-16 12:00:00|5799.9|5789.9|5799.9|5789.9|5801.1|5791.1|5798.9|5788.9|59
1592309100000|2020-06-16 12:05:00|5800.1|5790.1|5798.9|5788.9|5800.4|5790.4|5796.4|5786.4|60
1592309400000|2020-06-16 12:10:00|5798.6|5788.6|5803.1|5793.1|5803.1|5793.1|5795.4|5785.4|110
1592309700000|2020-06-16 12:15:00|5802.9|5792.9|5805.4|5795.4|5810.6|5800.6|5802.6|5792.6|118
1592310000000|2020-06-16 12:20:00|5805.6|5795.6|5798.9|5788.9|5807.9|5797.9|5796.6|5786.6|104
1592310300000|2020-06-16 12:25:00|5798.6|5788.6|5806.1|5796.1|5807.4|5797.4|5796.9|5786.9|79
1592310600000|2020-06-16 12:30:00|5806.4|5796.4|5812.1|5802.1|5814.1|5804.1|5803.6|5793.6|272
1592310900000|2020-06-16 12:35:00|5811.9|5801.9|5816.1|5806.1|5816.9|5806.9|5809.9|5799.9|183
1592311200000|2020-06-16 12:40:00|5815.9|5805.9|5821.1|5811.1|5822.6|5812.6|5815.9|5805.9|173
1592311500000|2020-06-16 12:45:00|5820.9|5810.9|5817.1|5807.1|5825.1|5815.1|5816.9|5806.9|150
1592311800000|2020-06-16 12:50:00|5816.9|5806.9|5820.4|5810.4|5824.9|5814.9|5816.6|5806.6|207
1592312100000|2020-06-16 12:55:00|5820.1|5810.1|5818.6|5808.6|5827.4|5817.4|5818.4|5808.4|199
1592312400000|2020-06-16 13:00:00|5818.9|5808.9|5814.9|5804.9|5821.4|5811.4|5809.4|5799.4|355
1592312700000|2020-06-16 13:05:00|5815.4|5805.4|5807.6|5797.6|5815.6|5805.6|5802.1|5792.1|217
1592313000000|2020-06-16 13:10:00|5807.1|5797.1|5800.1|5790.1|5809.1|5799.1|5798.1|5788.1|150
1592313300000|2020-06-16 13:15:00|5799.9|5789.9|5800.9|5790.9|5804.4|5794.4|5796.9|5786.9|180
1592313600000|2020-06-16 13:20:00|5800.6|5790.6|5807.9|5797.9|5809.1|5799.1|5799.4|5789.4|146
1592313900000|2020-06-16 13:25:00|5808.1|5798.1|5803.1|5793.1|5808.1|5798.1|5802.6|5792.6|119
1592314200000|2020-06-16 13:30:00|5802.1|5792.1|5796.1|5786.1|5805.1|5795.1|5794.6|5784.6|248
1592314500000|2020-06-16 13:35:00|5795.9|5785.9|5795.4|5785.4|5798.9|5788.9|5790.1|5780.1|208
1592314800000|2020-06-16 13:40:00|5795.6|5785.6|5799.1|5789.1|5801.1|5791.1|5793.1|5783.1|199
1592315100000|2020-06-16 13:45:00|5799.9|5789.9|5797.9|5787.9|5804.1|5794.1|5797.6|5787.6|187
1592315400000|2020-06-16 13:50:00|5798.1|5788.1|5798.4|5788.4|5800.4|5790.4|5794.6|5784.6|227
1592315700000|2020-06-16 13:55:00|5798.1|5788.1|5803.4|5793.4|5806.9|5796.9|5797.9|5787.9|142
1592316000000|2020-06-16 14:00:00|5803.6|5793.6|5802.6|5792.6|5803.9|5793.9|5795.1|5785.1|202
1592316300000|2020-06-16 14:05:00|5802.4|5792.4|5804.6|5794.6|5808.4|5798.4|5801.1|5791.1|225
1592316600000|2020-06-16 14:10:00|5804.4|5794.4|5795.1|5785.1|5804.4|5794.4|5794.9|5784.9|251
1592316900000|2020-06-16 14:15:00|5795.4|5785.4|5792.6|5782.6|5800.4|5790.4|5792.6|5782.6|203
1592317200000|2020-06-16 14:20:00|5792.4|5782.4|5782.9|5772.9|5793.1|5783.1|5778.6|5768.6|389
1592317500000|2020-06-16 14:25:00|5782.6|5772.6|5782.6|5772.6|5789.1|5779.1|5777.4|5767.4|253
1592317800000|2020-06-16 14:30:00|5783.4|5773.4|5771.1|5761.1|5785.1|5775.1|5770.6|5760.6|278
1592318100000|2020-06-16 14:35:00|5771.4|5761.4|5760.4|5750.4|5771.6|5761.6|5756.4|5746.4|391
1592318400000|2020-06-16 14:40:00|5760.6|5750.6|5750.4|5740.4|5760.6|5750.6|5737.6|5727.6|445
1592318700000|2020-06-16 14:45:00|5750.1|5740.1|5759.9|5749.9|5762.6|5752.6|5742.6|5732.6|350
1592319000000|2020-06-16 14:50:00|5759.6|5749.6|5723.6|5713.6|5759.6|5749.6|5721.4|5711.4|443
1592319300000|2020-06-16 14:55:00|5723.4|5713.4|5714.9|5704.9|5724.6|5714.6|5707.9|5697.9|564
1592319600000|2020-06-16 15:00:00|5715.1|5705.1|5725.4|5715.4|5725.4|5715.4|5703.1|5693.1|575
1592319900000|2020-06-16 15:05:00|5726.1|5716.1|5731.9|5721.9|5737.6|5727.6|5724.9|5714.9|404
1592320200000|2020-06-16 15:10:00|5732.4|5722.4|5732.4|5722.4|5733.9|5723.9|5719.1|5709.1|417
1592320500000|2020-06-16 15:15:00|5732.6|5722.6|5737.9|5727.9|5743.9|5733.9|5731.4|5721.4|390
1592320800000|2020-06-16 15:20:00|5738.4|5728.4|5739.9|5729.9|5743.6|5733.6|5734.9|5724.9|408
1592321100000|2020-06-16 15:25:00|5739.6|5729.6|5738.9|5728.9|5742.4|5732.4|5733.6|5723.6|416
1592321400000|2020-06-16 15:30:00|5739.1|5729.1|5738.4|5728.4|5744.4|5734.4|5735.9|5725.9|351
1592321700000|2020-06-16 15:35:00|5738.9|5728.9|5730.1|5720.1|5743.4|5733.4|5725.9|5715.9|337
1592322000000|2020-06-16 15:40:00|5729.9|5719.9|5723.4|5713.4|5729.9|5719.9|5713.1|5703.1|404
1592322300000|2020-06-16 15:45:00|5723.6|5713.6|5737.4|5727.4|5739.6|5729.6|5723.4|5713.4|335
1592322600000|2020-06-16 15:50:00|5737.6|5727.6|5735.6|5725.6|5740.8|5730.8|5732.6|5722.6|221
1592322900000|2020-06-16 15:55:00|5735.9|5725.9|5729.9|5719.9|5737.1|5727.1|5727.1|5717.1|241
1592323200000|2020-06-16 16:00:00|5730.1|5720.1|5727.9|5717.9|5732.1|5722.1|5724.1|5714.1|174
1592323500000|2020-06-16 16:05:00|5728.1|5718.1|5727.9|5717.9|5731.9|5721.9|5725.1|5715.1|168
1592323800000|2020-06-16 16:10:00|5728.1|5718.1|5734.4|5724.4|5735.6|5725.6|5726.9|5716.9|160
1592324100000|2020-06-16 16:15:00|5734.1|5724.1|5734.1|5724.1|5734.9|5724.9|5730.1|5720.1|176
1592324400000|2020-06-16 16:20:00|5734.6|5724.6|5734.9|5724.9|5736.6|5726.6|5730.9|5720.9|111
1592324700000|2020-06-16 16:25:00|5735.1|5725.1|5728.1|5718.1|5735.9|5725.9|5728.1|5718.1|137
1592325000000|2020-06-16 16:30:00|5727.9|5717.9|5734.6|5724.6|5737.1|5727.1|5727.6|5717.6|237
1592325300000|2020-06-16 16:35:00|5734.4|5724.4|5741.1|5731.1|5741.1|5731.1|5733.6|5723.6|228
1592325600000|2020-06-16 16:40:00|5741.4|5731.4|5748.4|5738.4|5753.1|5743.1|5741.4|5731.4|209
1592325900000|2020-06-16 16:45:00|5748.6|5738.6|5738.1|5728.1|5748.6|5738.6|5737.6|5727.6|174
1592326200000|2020-06-16 16:50:00|5737.6|5727.6|5738.4|5728.4|5742.1|5732.1|5736.9|5726.9|93
1592326500000|2020-06-16 16:55:00|5738.1|5728.1|5746.6|5736.6|5746.6|5736.6|5736.4|5726.4|130
1592352000000|2020-06-17 00:00:00|5750.4|5740.4|5746.4|5736.4|5751.6|5741.6|5744.9|5734.9|69
1592352300000|2020-06-17 00:05:00|5746.1|5736.1|5750.9|5740.9|5752.1|5742.1|5744.9|5734.9|87
1592352600000|2020-06-17 00:10:00|5750.6|5740.6|5748.4|5738.4|5750.6|5740.6|5743.4|5733.4|128
1592352900000|2020-06-17 00:15:00|5748.1|5738.1|5733.6|5723.6|5750.4|5740.4|5727.8|5717.8|176
1592353200000|2020-06-17 00:20:00|5734.1|5724.1|5730.4|5720.4|5734.9|5724.9|5725.4|5715.4|156
1592353500000|2020-06-17 00:25:00|5730.9|5720.9|5729.3|5719.3|5735.4|5725.4|5728.9|5718.9|151
1592353800000|2020-06-17 00:30:00|5728.9|5718.9|5724.4|5714.4|5729.4|5719.4|5718.5|5708.5|117
1592354100000|2020-06-17 00:35:00|5724.6|5714.6|5722.4|5712.4|5725.3|5715.3|5720.4|5710.4|52
1592354400000|2020-06-17 00:40:00|5722.8|5712.8|5727.1|5717.1|5728.6|5718.6|5722.6|5712.6|65
1592354700000|2020-06-17 00:45:00|5727.4|5717.4|5737.1|5727.1|5738.1|5728.1|5727.1|5717.1|69
1592355000000|2020-06-17 00:50:00|5737.9|5727.9|5731.1|5721.1|5739.1|5729.1|5730.1|5720.1|89
1592355300000|2020-06-17 00:55:00|5731.6|5721.6|5732.9|5722.9|5735.1|5725.1|5731.6|5721.6|98
1592355600000|2020-06-17 01:00:00|5733.1|5723.1|5744.4|5734.4|5746.1|5736.1|5729.1|5719.1|328
1592355900000|2020-06-17 01:05:00|5744.6|5734.6|5749.6|5739.6|5749.6|5739.6|5740.1|5730.1|198
1592356200000|2020-06-17 01:10:00|5749.8|5739.8|5749.6|5739.6|5757.6|5747.6|5749|5739|189
1592356500000|2020-06-17 01:15:00|5749.9|5739.9|5748.6|5738.6|5750.1|5740.1|5745.8|5735.8|124
1592356800000|2020-06-17 01:20:00|5748.9|5738.9|5743.1|5733.1|5749.4|5739.4|5740.6|5730.6|146
1592357100000|2020-06-17 01:25:00|5743.4|5733.4|5738.9|5728.9|5746.9|5736.9|5738.9|5728.9|126
1592357400000|2020-06-17 01:30:00|5740.1|5730.1|5739.9|5729.9|5741.9|5731.9|5735.4|5725.4|197
1592357700000|2020-06-17 01:35:00|5739.6|5729.6|5749.6|5739.6|5750.6|5740.6|5739.6|5729.6|190
1592358000000|2020-06-17 01:40:00|5749.9|5739.9|5748.1|5738.1|5750.4|5740.4|5746.9|5736.9|132
1592358300000|2020-06-17 01:45:00|5748.5|5738.5|5748.9|5738.9|5750.8|5740.8|5746.1|5736.1|145
1592358600000|2020-06-17 01:50:00|5749.1|5739.1|5749.1|5739.1|5750.9|5740.9|5746.3|5736.3|82
1592358900000|2020-06-17 01:55:00|5748.6|5738.6|5744.6|5734.6|5750|5740|5743.6|5733.6|118
1592359200000|2020-06-17 02:00:00|5743.9|5733.9|5742.9|5732.9|5745.1|5735.1|5737.9|5727.9|259
1592359500000|2020-06-17 02:05:00|5743.1|5733.1|5746.4|5736.4|5748.1|5738.1|5742.6|5732.6|148
1592359800000|2020-06-17 02:10:00|5746.5|5736.5|5741.1|5731.1|5747.1|5737.1|5739.6|5729.6|210
1592360100000|2020-06-17 02:15:00|5741.4|5731.4|5739.6|5729.6|5741.8|5731.8|5734.6|5724.6|142
1592360400000|2020-06-17 02:20:00|5739.9|5729.9|5735.1|5725.1|5739.9|5729.9|5733.5|5723.5|122
1592360700000|2020-06-17 02:25:00|5734.6|5724.6|5734.6|5724.6|5736.9|5726.9|5733.1|5723.1|130
1592361000000|2020-06-17 02:30:00|5734.9|5724.9|5731.4|5721.4|5735.4|5725.4|5727.4|5717.4|281
1592361300000|2020-06-17 02:35:00|5731.6|5721.6|5738.4|5728.4|5740.6|5730.6|5730.1|5720.1|177
1592361600000|2020-06-17 02:40:00|5738.1|5728.1|5733.6|5723.6|5738.6|5728.6|5733.1|5723.1|153
1592361900000|2020-06-17 02:45:00|5733.9|5723.9|5738.6|5728.6|5738.9|5728.9|5732.1|5722.1|165
1592362200000|2020-06-17 02:50:00|5738.4|5728.4|5740.8|5730.8|5741.3|5731.3|5736.4|5726.4|129
1592362500000|2020-06-17 02:55:00|5741.1|5731.1|5744.4|5734.4|5745.4|5735.4|5741.1|5731.1|87
1592362800000|2020-06-17 03:00:00|5744.6|5734.6|5746.1|5736.1|5747.1|5737.1|5741.4|5731.4|133
1592363100000|2020-06-17 03:05:00|5745.9|5735.9|5744.4|5734.4|5745.9|5735.9|5742.9|5732.9|97
1592363400000|2020-06-17 03:10:00|5744.1|5734.1|5745.4|5735.4|5746.6|5736.6|5743.6|5733.6|91
1592363700000|2020-06-17 03:15:00|5745.6|5735.6|5744.1|5734.1|5745.6|5735.6|5742.6|5732.6|109
1592364000000|2020-06-17 03:20:00|5744.4|5734.4|5744.9|5734.9|5745.6|5735.6|5744.1|5734.1|30
1592364300000|2020-06-17 03:25:00|5744.6|5734.6|5745.5|5735.5|5745.5|5735.5|5742.4|5732.4|91
1592364600000|2020-06-17 03:30:00|5745.4|5735.4|5746.6|5736.6|5746.6|5736.6|5743.9|5733.9|53
1592364900000|2020-06-17 03:35:00|5746.4|5736.4|5746.4|5736.4|5746.6|5736.6|5745.1|5735.1|56
1592365200000|2020-06-17 03:40:00|5746.1|5736.1|5744.6|5734.6|5746.4|5736.4|5743.4|5733.4|37
1592365500000|2020-06-17 03:45:00|5744.5|5734.5|5742.4|5732.4|5744.8|5734.8|5742.4|5732.4|32
1592365800000|2020-06-17 03:50:00|5742.1|5732.1|5741.6|5731.6|5742.4|5732.4|5741.4|5731.4|32
1592366100000|2020-06-17 03:55:00|5741.9|5731.9|5742.4|5732.4|5743.4|5733.4|5741.6|5731.6|40
1592366400000|2020-06-17 04:00:00|5742.1|5732.1|5744.6|5734.6|5744.6|5734.6|5740.9|5730.9|40
1592366700000|2020-06-17 04:05:00|5744.8|5734.8|5746.8|5736.8|5746.9|5736.9|5744.8|5734.8|41
1592367000000|2020-06-17 04:10:00|5746.4|5736.4|5746.9|5736.9|5748.1|5738.1|5746.1|5736.1|34
1592367300000|2020-06-17 04:15:00|5747.1|5737.1|5744.1|5734.1|5747.1|5737.1|5744.1|5734.1|27
1592367600000|2020-06-17 04:20:00|5744.4|5734.4|5749.6|5739.6|5750.6|5740.6|5744.4|5734.4|31
1592367900000|2020-06-17 04:25:00|5749.5|5739.5|5750.9|5740.9|5751.6|5741.6|5749.4|5739.4|72
1592368200000|2020-06-17 04:30:00|5751|5741|5750.9|5740.9|5752.4|5742.4|5750.1|5740.1|36
1592368500000|2020-06-17 04:35:00|5751.1|5741.1|5750.1|5740.1|5751.4|5741.4|5750.1|5740.1|25
1592368800000|2020-06-17 04:40:00|5749.9|5739.9|5747.8|5737.8|5750.4|5740.4|5746.3|5736.3|34
1592369100000|2020-06-17 04:45:00|5747.6|5737.6|5747.3|5737.3|5747.6|5737.6|5744.9|5734.9|28
1592369400000|2020-06-17 04:50:00|5747.1|5737.1|5745.4|5735.4|5747.1|5737.1|5744.6|5734.6|13
1592369700000|2020-06-17 04:55:00|5745.6|5735.6|5744.6|5734.6|5747.3|5737.3|5744.6|5734.6|20
1592370000000|2020-06-17 05:00:00|5744.4|5734.4|5747.6|5737.6|5747.6|5737.6|5743.6|5733.6|50
1592370300000|2020-06-17 05:05:00|5747.5|5737.5|5740.6|5730.6|5747.9|5737.9|5738.4|5728.4|114
1592370600000|2020-06-17 05:10:00|5740.9|5730.9|5742.1|5732.1|5742.5|5732.5|5740.1|5730.1|76
1592370900000|2020-06-17 05:15:00|5741.9|5731.9|5745.4|5735.4|5745.4|5735.4|5741.4|5731.4|47
1592371200000|2020-06-17 05:20:00|5744.9|5734.9|5745.1|5735.1|5746|5736|5743.6|5733.6|64
1592371500000|2020-06-17 05:25:00|5745.4|5735.4|5742.6|5732.6|5745.4|5735.4|5741.9|5731.9|65
1592371800000|2020-06-17 05:30:00|5742.9|5732.9|5750.4|5740.4|5755.9|5745.9|5742.9|5732.9|163
1592372100000|2020-06-17 05:35:00|5750.6|5740.6|5752.8|5742.8|5752.8|5742.8|5748.1|5738.1|164
1592372400000|2020-06-17 05:40:00|5752.4|5742.4|5752.9|5742.9|5754.4|5744.4|5752.1|5742.1|114
1592372700000|2020-06-17 05:45:00|5753.1|5743.1|5766.3|5756.3|5767.6|5757.6|5751.4|5741.4|207
1592373000000|2020-06-17 05:50:00|5766.4|5756.4|5767.9|5757.9|5769.6|5759.6|5765.1|5755.1|134
1592373300000|2020-06-17 05:55:00|5767.6|5757.6|5771.1|5761.1|5771.4|5761.4|5764.6|5754.6|122
1592373600000|2020-06-17 06:00:00|5770.9|5760.9|5770|5760|5773.5|5763.5|5766.6|5756.6|137
1592373900000|2020-06-17 06:05:00|5769.8|5759.8|5774.4|5764.4|5775.4|5765.4|5767.6|5757.6|118
1592374200000|2020-06-17 06:10:00|5774|5764|5772.1|5762.1|5775.3|5765.3|5769.1|5759.1|123
1592374500000|2020-06-17 06:15:00|5772.4|5762.4|5769.1|5759.1|5773.4|5763.4|5765.6|5755.6|97
1592374800000|2020-06-17 06:20:00|5769.3|5759.3|5774.9|5764.9|5775.6|5765.6|5769.1|5759.1|115
1592375100000|2020-06-17 06:25:00|5775.6|5765.6|5767|5757|5777|5767|5766.6|5756.6|119
1592375400000|2020-06-17 06:30:00|5766.9|5756.9|5763.9|5753.9|5767.6|5757.6|5761.9|5751.9|123
1592375700000|2020-06-17 06:35:00|5762.9|5752.9|5765.6|5755.6|5766.9|5756.9|5762.3|5752.3|74
1592376000000|2020-06-17 06:40:00|5765.9|5755.9|5767.4|5757.4|5767.6|5757.6|5765.1|5755.1|78
1592376300000|2020-06-17 06:45:00|5767.6|5757.6|5760|5750|5767.9|5757.9|5758.6|5748.6|115
1592376600000|2020-06-17 06:50:00|5760.1|5750.1|5753.4|5743.4|5761.1|5751.1|5752.1|5742.1|169
1592376900000|2020-06-17 06:55:00|5753.1|5743.1|5759.9|5749.9|5760.1|5750.1|5751.4|5741.4|141
1592377200000|2020-06-17 07:00:00|5760.9|5750.9|5759.4|5749.4|5769.1|5759.1|5756.9|5746.9|180
1592377500000|2020-06-17 07:05:00|5759.1|5749.1|5764.6|5754.6|5764.6|5754.6|5759.1|5749.1|97
1592377800000|2020-06-17 07:10:00|5763.6|5753.6|5762.1|5752.1|5764.9|5754.9|5760.4|5750.4|66
1592378100000|2020-06-17 07:15:00|5762.4|5752.4|5771.9|5761.9|5774.1|5764.1|5759.6|5749.6|131
1592378400000|2020-06-17 07:20:00|5772.1|5762.1|5768.4|5758.4|5773.9|5763.9|5766.9|5756.9|100
1592378700000|2020-06-17 07:25:00|5768.9|5758.9|5774.9|5764.9|5776.4|5766.4|5762.9|5752.9|148
1592379000000|2020-06-17 07:30:00|5775.1|5765.1|5773.4|5763.4|5776.4|5766.4|5770.9|5760.9|146
1592379300000|2020-06-17 07:35:00|5773.1|5763.1|5773.4|5763.4|5776.9|5766.9|5770.4|5760.4|156
1592379600000|2020-06-17 07:40:00|5773.1|5763.1|5773.4|5763.4|5774.4|5764.4|5768.6|5758.6|91
1592379900000|2020-06-17 07:45:00|5773.6|5763.6|5774.6|5764.6|5774.6|5764.6|5770.9|5760.9|105
1592380200000|2020-06-17 07:50:00|5774.9|5764.9|5772.6|5762.6|5775.4|5765.4|5769.4|5759.4|93
1592380500000|2020-06-17 07:55:00|5772.4|5762.4|5770.6|5760.6|5774.4|5764.4|5769.9|5759.9|98
1592380800000|2020-06-17 08:00:00|5770.4|5760.4|5773.4|5763.4|5774.9|5764.9|5770.4|5760.4|75
1592381100000|2020-06-17 08:05:00|5773.1|5763.1|5776.1|5766.1|5778.4|5768.4|5767.9|5757.9|136
1592381400000|2020-06-17 08:10:00|5775.9|5765.9|5775.6|5765.6|5776.9|5766.9|5771.9|5761.9|107
1592381700000|2020-06-17 08:15:00|5775.4|5765.4|5784.4|5774.4|5784.4|5774.4|5775.1|5765.1|112
1592382000000|2020-06-17 08:20:00|5784.1|5774.1|5780.9|5770.9|5784.9|5774.9|5780.1|5770.1|107
1592382300000|2020-06-17 08:25:00|5780.6|5770.6|5780.1|5770.1|5780.9|5770.9|5776.9|5766.9|89
1592382600000|2020-06-17 08:30:00|5780.4|5770.4|5778.4|5768.4|5782.6|5772.6|5778.4|5768.4|112
1592382900000|2020-06-17 08:35:00|5778.6|5768.6|5765.6|5755.6|5779.1|5769.1|5765.4|5755.4|147
1592383200000|2020-06-17 08:40:00|5765.9|5755.9|5768.4|5758.4|5770.6|5760.6|5765.6|5755.6|110
1592383500000|2020-06-17 08:45:00|5768.6|5758.6|5768.9|5758.9|5772.4|5762.4|5766.6|5756.6|87
1592383800000|2020-06-17 08:50:00|5768.6|5758.6|5759.4|5749.4|5769.6|5759.6|5759.4|5749.4|106
1592384100000|2020-06-17 08:55:00|5759.6|5749.6|5762.4|5752.4|5766.9|5756.9|5758.4|5748.4|119
1592384400000|2020-06-17 09:00:00|5762.6|5752.6|5761.6|5751.6|5764.1|5754.1|5756.9|5746.9|108
1592384700000|2020-06-17 09:05:00|5761.1|5751.1|5754.6|5744.6|5761.1|5751.1|5753.9|5743.9|81
1592385000000|2020-06-17 09:10:00|5754.4|5744.4|5758.4|5748.4|5758.9|5748.9|5753.6|5743.6|107
1592385300000|2020-06-17 09:15:00|5758.1|5748.1|5750.4|5740.4|5758.1|5748.1|5748.6|5738.6|124
1592385600000|2020-06-17 09:20:00|5750.6|5740.6|5754.4|5744.4|5755.6|5745.6|5750.4|5740.4|100
1592385900000|2020-06-17 09:25:00|5754.6|5744.6|5755.6|5745.6|5755.9|5745.9|5751.6|5741.6|105
1592386200000|2020-06-17 09:30:00|5755.4|5745.4|5756.6|5746.6|5757.6|5747.6|5752.6|5742.6|63
1592386500000|2020-06-17 09:35:00|5757.4|5747.4|5754.1|5744.1|5757.4|5747.4|5749.4|5739.4|107
1592386800000|2020-06-17 09:40:00|5753.9|5743.9|5754.4|5744.4|5755.9|5745.9|5752.4|5742.4|53
1592387100000|2020-06-17 09:45:00|5754.6|5744.6|5745.6|5735.6|5754.9|5744.9|5741.1|5731.1|115
1592387400000|2020-06-17 09:50:00|5745.9|5735.9|5748.6|5738.6|5749.9|5739.9|5740.9|5730.9|137
1592387700000|2020-06-17 09:55:00|5748.1|5738.1|5742.4|5732.4|5749.4|5739.4|5741.4|5731.4|97
1592388000000|2020-06-17 10:00:00|5742.6|5732.6|5749.6|5739.6|5749.6|5739.6|5741.9|5731.9|138
1592388300000|2020-06-17 10:05:00|5749.4|5739.4|5747.9|5737.9|5749.4|5739.4|5744.9|5734.9|108
1592388600000|2020-06-17 10:10:00|5748.1|5738.1|5752.4|5742.4|5754.6|5744.6|5748.1|5738.1|129
1592388900000|2020-06-17 10:15:00|5752.1|5742.1|5752.4|5742.4|5754.6|5744.6|5750.6|5740.6|101
1592389200000|2020-06-17 10:20:00|5752.9|5742.9|5752.9|5742.9|5753.6|5743.6|5750.6|5740.6|74
1592389500000|2020-06-17 10:25:00|5753.1|5743.1|5759.4|5749.4|5761.6|5751.6|5753.1|5743.1|110
1592389800000|2020-06-17 10:30:00|5759.6|5749.6|5761.6|5751.6|5763.6|5753.6|5759.1|5749.1|127
1592390100000|2020-06-17 10:35:00|5761.9|5751.9|5763.6|5753.6|5766.1|5756.1|5760.1|5750.1|105
1592390400000|2020-06-17 10:40:00|5763.4|5753.4|5763.1|5753.1|5763.4|5753.4|5760.1|5750.1|90
1592390700000|2020-06-17 10:45:00|5763.6|5753.6|5764.1|5754.1|5764.4|5754.4|5762.1|5752.1|72
1592391000000|2020-06-17 10:50:00|5764.4|5754.4|5761.6|5751.6|5764.4|5754.4|5760.6|5750.6|82
1592391300000|2020-06-17 10:55:00|5761.9|5751.9|5766.9|5756.9|5767.6|5757.6|5761.6|5751.6|71
1592391600000|2020-06-17 11:00:00|5766.6|5756.6|5769.1|5759.1|5772.1|5762.1|5766.6|5756.6|149
1592391900000|2020-06-17 11:05:00|5769.4|5759.4|5767.6|5757.6|5770.4|5760.4|5766.6|5756.6|82
1592392200000|2020-06-17 11:10:00|5767.9|5757.9|5767.6|5757.6|5770.1|5760.1|5766.6|5756.6|68
1592392500000|2020-06-17 11:15:00|5767.4|5757.4|5765.4|5755.4|5767.9|5757.9|5764.6|5754.6|56
1592392800000|2020-06-17 11:20:00|5765.1|5755.1|5768.4|5758.4|5769.1|5759.1|5762.6|5752.6|89
1592393100000|2020-06-17 11:25:00|5768.6|5758.6|5764.4|5754.4|5769.1|5759.1|5763.1|5753.1|102
1592393400000|2020-06-17 11:30:00|5764.6|5754.6|5766.1|5756.1|5769.6|5759.6|5764.6|5754.6|164
1592393700000|2020-06-17 11:35:00|5765.6|5755.6|5768.6|5758.6|5769.6|5759.6|5765.4|5755.4|76
1592394000000|2020-06-17 11:40:00|5768.9|5758.9|5762.1|5752.1|5769.9|5759.9|5761.6|5751.6|128
1592394300000|2020-06-17 11:45:00|5761.9|5751.9|5763.9|5753.9|5764.1|5754.1|5758.6|5748.6|55
1592394600000|2020-06-17 11:50:00|5764.1|5754.1|5764.4|5754.4|5765.1|5755.1|5763.6|5753.6|51
1592394900000|2020-06-17 11:55:00|5764.1|5754.1|5757.6|5747.6|5764.6|5754.6|5754.6|5744.6|112
1592395200000|2020-06-17 12:00:00|5758.1|5748.1|5763.9|5753.9|5765.6|5755.6|5757.9|5747.9|158
1592395500000|2020-06-17 12:05:00|5764.1|5754.1|5760.6|5750.6|5765.1|5755.1|5758.9|5748.9|98
1592395800000|2020-06-17 12:10:00|5760.9|5750.9|5766.1|5756.1|5766.9|5756.9|5760.9|5750.9|74
1592396100000|2020-06-17 12:15:00|5766.4|5756.4|5769.4|5759.4|5771.6|5761.6|5766.4|5756.4|85
1592396400000|2020-06-17 12:20:00|5769.1|5759.1|5761.4|5751.4|5769.1|5759.1|5759.6|5749.6|75
1592396700000|2020-06-17 12:25:00|5761.6|5751.6|5762.1|5752.1|5764.4|5754.4|5760.4|5750.4|61
1592397000000|2020-06-17 12:30:00|5761.9|5751.9|5767.4|5757.4|5768.4|5758.4|5761.6|5751.6|57
1592397300000|2020-06-17 12:35:00|5767.1|5757.1|5759.6|5749.6|5767.1|5757.1|5758.4|5748.4|74
1592397600000|2020-06-17 12:40:00|5759.9|5749.9|5758.6|5748.6|5761.4|5751.4|5757.6|5747.6|44
1592397900000|2020-06-17 12:45:00|5758.4|5748.4|5762.1|5752.1|5762.1|5752.1|5758.4|5748.4|45
1592398200000|2020-06-17 12:50:00|5761.9|5751.9|5762.6|5752.6|5762.6|5752.6|5758.9|5748.9|40
1592398500000|2020-06-17 12:55:00|5762.9|5752.9|5765.9|5755.9|5766.4|5756.4|5756.6|5746.6|99
1592398800000|2020-06-17 13:00:00|5765.1|5755.1|5772.4|5762.4|5772.4|5762.4|5762.6|5752.6|230
1592399100000|2020-06-17 13:05:00|5771.6|5761.6|5762.1|5752.1|5773.4|5763.4|5760.4|5750.4|208
1592399400000|2020-06-17 13:10:00|5762.4|5752.4|5763.6|5753.6|5765.4|5755.4|5758.6|5748.6|135
1592399700000|2020-06-17 13:15:00|5763.9|5753.9|5766.4|5756.4|5766.6|5756.6|5759.9|5749.9|97
1592400000000|2020-06-17 13:20:00|5766.6|5756.6|5768.1|5758.1|5770.9|5760.9|5766.1|5756.1|90
1592400300000|2020-06-17 13:25:00|5767.9|5757.9|5771.4|5761.4|5776.6|5766.6|5767.9|5757.9|153
1592400600000|2020-06-17 13:30:00|5771.6|5761.6|5765.9|5755.9|5771.6|5761.6|5762.6|5752.6|266
1592400900000|2020-06-17 13:35:00|5766.1|5756.1|5770.4|5760.4|5771.6|5761.6|5764.6|5754.6|175
1592401200000|2020-06-17 13:40:00|5770.1|5760.1|5777.9|5767.9|5779.6|5769.6|5768.4|5758.4|208
1592401500000|2020-06-17 13:45:00|5777.6|5767.6|5779.1|5769.1|5779.6|5769.6|5773.6|5763.6|218
1592401800000|2020-06-17 13:50:00|5778.9|5768.9|5778.6|5768.6|5785.6|5775.6|5777.1|5767.1|167
1592402100000|2020-06-17 13:55:00|5778.4|5768.4|5771.9|5761.9|5778.4|5768.4|5763.1|5753.1|210
1592402400000|2020-06-17 14:00:00|5771.4|5761.4|5767.1|5757.1|5775.9|5765.9|5766.6|5756.6|168
1592402700000|2020-06-17 14:05:00|5767.4|5757.4|5772.4|5762.4|5773.1|5763.1|5766.1|5756.1|117
1592403000000|2020-06-17 14:10:00|5772.1|5762.1|5769.9|5759.9|5772.9|5762.9|5767.1|5757.1|119
1592403300000|2020-06-17 14:15:00|5770.1|5760.1|5763.4|5753.4|5773.6|5763.6|5758.6|5748.6|235
1592403600000|2020-06-17 14:20:00|5763.6|5753.6|5756.9|5746.9|5764.1|5754.1|5755.4|5745.4|243
1592403900000|2020-06-17 14:25:00|5756.6|5746.6|5759.9|5749.9|5762.9|5752.9|5753.4|5743.4|224
1592404200000|2020-06-17 14:30:00|5760.1|5750.1|5769.9|5759.9|5771.1|5761.1|5756.9|5746.9|254
1592404500000|2020-06-17 14:35:00|5769.6|5759.6|5772.1|5762.1|5775.9|5765.9|5768.1|5758.1|225
1592404800000|2020-06-17 14:40:00|5772.4|5762.4|5772.1|5762.1|5774.6|5764.6|5767.9|5757.9|221
1592405100000|2020-06-17 14:45:00|5771.9|5761.9|5764.6|5754.6|5773.9|5763.9|5763.4|5753.4|158
1592405400000|2020-06-17 14:50:00|5764.9|5754.9|5774.6|5764.6|5776.4|5766.4|5764.9|5754.9|202
1592405700000|2020-06-17 14:55:00|5775.1|5765.1|5772.4|5762.4|5775.1|5765.1|5769.9|5759.9|162
1592406000000|2020-06-17 15:00:00|5770.6|5760.6|5770.9|5760.9|5774.4|5764.4|5766.9|5756.9|112
1592406300000|2020-06-17 15:05:00|5771.1|5761.1|5771.4|5761.4|5775.9|5765.9|5770.6|5760.6|94
1592406600000|2020-06-17 15:10:00|5771.6|5761.6|5770.4|5760.4|5772.6|5762.6|5767.6|5757.6|218
1592406900000|2020-06-17 15:15:00|5770.6|5760.6|5771.9|5761.9|5774.1|5764.1|5767.6|5757.6|240
1592407200000|2020-06-17 15:20:00|5772.1|5762.1|5773.1|5763.1|5773.9|5763.9|5770.1|5760.1|213
1592407500000|2020-06-17 15:25:00|5773.4|5763.4|5777.4|5767.4|5779.9|5769.9|5772.4|5762.4|129
1592407800000|2020-06-17 15:30:00|5777.1|5767.1|5777.9|5767.9|5778.9|5768.9|5774.6|5764.6|92
1592408100000|2020-06-17 15:35:00|5777.6|5767.6|5774.6|5764.6|5778.6|5768.6|5774.4|5764.4|82
1592408400000|2020-06-17 15:40:00|5774.4|5764.4|5777.1|5767.1|5777.4|5767.4|5772.1|5762.1|106
1592408700000|2020-06-17 15:45:00|5777.4|5767.4|5774.1|5764.1|5778.6|5768.6|5771.9|5761.9|133
1592409000000|2020-06-17 15:50:00|5774.4|5764.4|5772.1|5762.1|5774.6|5764.6|5769.6|5759.6|101
1592409300000|2020-06-17 15:55:00|5771.9|5761.9|5774.6|5764.6|5776.4|5766.4|5771.6|5761.6|113
1592409600000|2020-06-17 16:00:00|5774.9|5764.9|5773.6|5763.6|5776.1|5766.1|5773.6|5763.6|99
1592409900000|2020-06-17 16:05:00|5773.9|5763.9|5772.1|5762.1|5775.1|5765.1|5772.1|5762.1|85
1592410200000|2020-06-17 16:10:00|5771.9|5761.9|5773.4|5763.4|5773.4|5763.4|5771.1|5761.1|69
1592410500000|2020-06-17 16:15:00|5773.1|5763.1|5774.6|5764.6|5774.6|5764.6|5772.4|5762.4|94
1592410800000|2020-06-17 16:20:00|5774.4|5764.4|5775.6|5765.6|5776.1|5766.1|5771.6|5761.6|97
1592411100000|2020-06-17 16:25:00|5775.9|5765.9|5772.9|5762.9|5777.1|5767.1|5772.4|5762.4|90
1592411400000|2020-06-17 16:30:00|5773.1|5763.1|5777.1|5767.1|5779.4|5769.4|5772.9|5762.9|136
1592411700000|2020-06-17 16:35:00|5777.4|5767.4|5778.4|5768.4|5778.4|5768.4|5775.4|5765.4|103
1592412000000|2020-06-17 16:40:00|5778.6|5768.6|5779.1|5769.1|5779.4|5769.4|5776.6|5766.6|68
1592412300000|2020-06-17 16:45:00|5779.4|5769.4|5779.9|5769.9|5781.1|5771.1|5777.4|5767.4|73
1592412600000|2020-06-17 16:50:00|5779.6|5769.6|5781.9|5771.9|5782.9|5772.9|5779.6|5769.6|62
1592412900000|2020-06-17 16:55:00|5781.6|5771.6|5787|5777|5787|5777|5780.8|5770.8|104
1592438400000|2020-06-18 00:00:00|5784.9|5774.9|5773.1|5763.1|5784.9|5774.9|5773.1|5763.1|44
1592438700000|2020-06-18 00:05:00|5773.4|5763.4|5769.3|5759.3|5773.9|5763.9|5766.8|5756.8|88
1592439000000|2020-06-18 00:10:00|5768.6|5758.6|5765.4|5755.4|5770.9|5760.9|5764.9|5754.9|88
1592439300000|2020-06-18 00:15:00|5765.6|5755.6|5766.1|5756.1|5767.9|5757.9|5763.1|5753.1|96
1592439600000|2020-06-18 00:20:00|5766.4|5756.4|5772.1|5762.1|5772.1|5762.1|5765.9|5755.9|118
1592439900000|2020-06-18 00:25:00|5772.6|5762.6|5775.1|5765.1|5778.5|5768.5|5772.6|5762.6|94
1592440200000|2020-06-18 00:30:00|5774.8|5764.8|5775.1|5765.1|5775.4|5765.4|5769.4|5759.4|72
1592440500000|2020-06-18 00:35:00|5774.8|5764.8|5775.1|5765.1|5775.4|5765.4|5773.6|5763.6|48
1592440800000|2020-06-18 00:40:00|5775.4|5765.4|5771.4|5761.4|5775.4|5765.4|5770.9|5760.9|45
1592441100000|2020-06-18 00:45:00|5771.6|5761.6|5775.4|5765.4|5775.9|5765.9|5771.4|5761.4|89
1592441400000|2020-06-18 00:50:00|5775.1|5765.1|5777.9|5767.9|5779.6|5769.6|5774.9|5764.9|60
1592441700000|2020-06-18 00:55:00|5778.1|5768.1|5777.4|5767.4|5779.4|5769.4|5777.4|5767.4|55
1592442000000|2020-06-18 01:00:00|5776.9|5766.9|5767.9|5757.9|5776.9|5766.9|5764.9|5754.9|209
1592442300000|2020-06-18 01:05:00|5768.4|5758.4|5773.4|5763.4|5775.6|5765.6|5768.4|5758.4|105
1592442600000|2020-06-18 01:10:00|5773.6|5763.6|5778.5|5768.5|5780.6|5770.6|5773.6|5763.6|137
1592442900000|2020-06-18 01:15:00|5778.3|5768.3|5774.1|5764.1|5781.1|5771.1|5773.6|5763.6|157
1592443200000|2020-06-18 01:20:00|5773.9|5763.9|5771.8|5761.8|5774.1|5764.1|5767.4|5757.4|239
1592443500000|2020-06-18 01:25:00|5771.6|5761.6|5771.9|5761.9|5773.1|5763.1|5767.8|5757.8|148
1592443800000|2020-06-18 01:30:00|5771.6|5761.6|5761.1|5751.1|5771.6|5761.6|5760.6|5750.6|263
1592444100000|2020-06-18 01:35:00|5760.9|5750.9|5761.6|5751.6|5764.9|5754.9|5758.5|5748.5|249
1592444400000|2020-06-18 01:40:00|5761.4|5751.4|5762.4|5752.4|5764.3|5754.3|5756.1|5746.1|250
1592444700000|2020-06-18 01:45:00|5762.1|5752.1|5768.8|5758.8|5771.3|5761.3|5760.4|5750.4|222
1592445000000|2020-06-18 01:50:00|5768.9|5758.9|5764.1|5754.1|5768.9|5758.9|5763.1|5753.1|144
1592445300000|2020-06-18 01:55:00|5763.9|5753.9|5768.1|5758.1|5770.1|5760.1|5763.1|5753.1|102
1592445600000|2020-06-18 02:00:00|5767.9|5757.9|5763.9|5753.9|5768.9|5758.9|5762.6|5752.6|207
1592445900000|2020-06-18 02:05:00|5763.6|5753.6|5766.5|5756.5|5768.1|5758.1|5760.6|5750.6|147
1592446200000|2020-06-18 02:10:00|5766.1|5756.1|5767.1|5757.1|5768.1|5758.1|5764.1|5754.1|138
1592446500000|2020-06-18 02:15:00|5766.6|5756.6|5767.4|5757.4|5768.1|5758.1|5765.4|5755.4|107
1592446800000|2020-06-18 02:20:00|5767.1|5757.1|5765.9|5755.9|5768.1|5758.1|5764.6|5754.6|64
1592447100000|2020-06-18 02:25:00|5765.6|5755.6|5765.6|5755.6|5765.9|5755.9|5762.6|5752.6|44
1592447400000|2020-06-18 02:30:00|5765.9|5755.9|5767.4|5757.4|5768.9|5758.9|5764.6|5754.6|48
1592447700000|2020-06-18 02:35:00|5767.1|5757.1|5764.4|5754.4|5767.1|5757.1|5764.4|5754.4|73
1592448000000|2020-06-18 02:40:00|5764.6|5754.6|5769.9|5759.9|5772.1|5762.1|5764.1|5754.1|111
1592448300000|2020-06-18 02:45:00|5770.1|5760.1|5769.6|5759.6|5773.1|5763.1|5768.4|5758.4|133
1592448600000|2020-06-18 02:50:00|5769.4|5759.4|5768.4|5758.4|5769.9|5759.9|5765.9|5755.9|190
1592448900000|2020-06-18 02:55:00|5768.3|5758.3|5771.9|5761.9|5772.8|5762.8|5767.5|5757.5|139
1592449200000|2020-06-18 03:00:00|5772.1|5762.1|5769.9|5759.9|5772.9|5762.9|5769.1|5759.1|143
1592449500000|2020-06-18 03:05:00|5770.1|5760.1|5768.9|5758.9|5771.9|5761.9|5768.6|5758.6|114
1592449800000|2020-06-18 03:10:00|5769.1|5759.1|5775.1|5765.1|5777.6|5767.6|5768.6|5758.6|173
1592450100000|2020-06-18 03:15:00|5774.9|5764.9|5778.4|5768.4|5779.6|5769.6|5774.9|5764.9|201
1592450400000|2020-06-18 03:20:00|5778.6|5768.6|5777.9|5767.9|5780.6|5770.6|5775.6|5765.6|182
1592450700000|2020-06-18 03:25:00|5778.1|5768.1|5782.6|5772.6|5783.5|5773.5|5776.4|5766.4|127
1592451000000|2020-06-18 03:30:00|5782.3|5772.3|5784.6|5774.6|5785.9|5775.9|5782.1|5772.1|92
1592451300000|2020-06-18 03:35:00|5784.4|5774.4|5785.4|5775.4|5786.4|5776.4|5784|5774|59
1592451600000|2020-06-18 03:40:00|5785.1|5775.1|5789.1|5779.1|5789.1|5779.1|5784|5774|76
1592451900000|2020-06-18 03:45:00|5789.4|5779.4|5788.4|5778.4|5790.4|5780.4|5787.4|5777.4|103
1592452200000|2020-06-18 03:50:00|5788.1|5778.1|5789.4|5779.4|5789.4|5779.4|5786.6|5776.6|66
1592452500000|2020-06-18 03:55:00|5789.6|5779.6|5786.4|5776.4|5790.4|5780.4|5786.4|5776.4|40
1592452800000|2020-06-18 04:00:00|5786.1|5776.1|5785.4|5775.4|5787.1|5777.1|5785.4|5775.4|30
1592453100000|2020-06-18 04:05:00|5785.6|5775.6|5785.4|5775.4|5786.4|5776.4|5784.6|5774.6|18
1592453400000|2020-06-18 04:10:00|5785.6|5775.6|5785.4|5775.4|5786.1|5776.1|5784.6|5774.6|29
1592453700000|2020-06-18 04:15:00|5785.9|5775.9|5786.4|5776.4|5786.4|5776.4|5784.9|5774.9|31
1592454000000|2020-06-18 04:20:00|5786.6|5776.6|5785.1|5775.1|5787.4|5777.4|5784.9|5774.9|44
1592454300000|2020-06-18 04:25:00|5785.3|5775.3|5784.4|5774.4|5785.4|5775.4|5783.9|5773.9|34
1592454600000|2020-06-18 04:30:00|5784.6|5774.6|5783.6|5773.6|5784.6|5774.6|5781.9|5771.9|32
1592454900000|2020-06-18 04:35:00|5783.5|5773.5|5787.4|5777.4|5788.1|5778.1|5783.5|5773.5|49
1592455200000|2020-06-18 04:40:00|5787.6|5777.6|5789.9|5779.9|5790.1|5780.1|5787.6|5777.6|35
1592455500000|2020-06-18 04:45:00|5790.1|5780.1|5791.1|5781.1|5791.1|5781.1|5788.3|5778.3|42
1592455800000|2020-06-18 04:50:00|5790.9|5780.9|5792.4|5782.4|5795.1|5785.1|5790.9|5780.9|63
1592456100000|2020-06-18 04:55:00|5792.6|5782.6|5792.9|5782.9|5793.1|5783.1|5792.4|5782.4|29
1592456400000|2020-06-18 05:00:00|5792.6|5782.6|5796.4|5786.4|5797.1|5787.1|5790.9|5780.9|67
1592456700000|2020-06-18 05:05:00|5796.1|5786.1|5795.1|5785.1|5796.6|5786.6|5795.1|5785.1|61
1592457000000|2020-06-18 05:10:00|5795|5785|5795.9|5785.9|5795.9|5785.9|5792.9|5782.9|77
1592457300000|2020-06-18 05:15:00|5796.3|5786.3|5797.1|5787.1|5797.4|5787.4|5796|5786|31
1592457600000|2020-06-18 05:20:00|5798.4|5788.4|5795.5|5785.5|5798.4|5788.4|5793.1|5783.1|52
1592457900000|2020-06-18 05:25:00|5795.4|5785.4|5792.9|5782.9|5795.4|5785.4|5790.6|5780.6|62
1592458200000|2020-06-18 05:30:00|5793.1|5783.1|5798.9|5788.9|5799.3|5789.3|5792.1|5782.1|160
1592458500000|2020-06-18 05:35:00|5799.1|5789.1|5792.8|5782.8|5799.1|5789.1|5791.6|5781.6|119
1592458800000|2020-06-18 05:40:00|5791.6|5781.6|5790.4|5780.4|5795.6|5785.6|5790.4|5780.4|151
1592459100000|2020-06-18 05:45:00|5790.1|5780.1|5785.9|5775.9|5792.4|5782.4|5785.1|5775.1|123
1592459400000|2020-06-18 05:50:00|5786.1|5776.1|5792.6|5782.6|5792.6|5782.6|5786.1|5776.1|151
1592459700000|2020-06-18 05:55:00|5792.4|5782.4|5790.4|5780.4|5792.6|5782.6|5787.4|5777.4|126
1592460000000|2020-06-18 06:00:00|5790.6|5780.6|5788.1|5778.1|5794.1|5784.1|5787.5|5777.5|171
1592460300000|2020-06-18 06:05:00|5787.9|5777.9|5782.4|5772.4|5788.9|5778.9|5781.4|5771.4|143
1592460600000|2020-06-18 06:10:00|5782.6|5772.6|5787.1|5777.1|5787.1|5777.1|5781.6|5771.6|107
1592460900000|2020-06-18 06:15:00|5786.9|5776.9|5789.9|5779.9|5789.9|5779.9|5785.6|5775.6|73
1592461200000|2020-06-18 06:20:00|5788.9|5778.9|5787.1|5777.1|5791.4|5781.4|5785.9|5775.9|126
1592461500000|2020-06-18 06:25:00|5787.4|5777.4|5793.1|5783.1|5793.1|5783.1|5787.1|5777.1|139
1592461800000|2020-06-18 06:30:00|5793.4|5783.4|5794.4|5784.4|5798.6|5788.6|5792.1|5782.1|180
1592462100000|2020-06-18 06:35:00|5793.9|5783.9|5791.6|5781.6|5796.9|5786.9|5791.4|5781.4|97
1592462400000|2020-06-18 06:40:00|5791.4|5781.4|5787.1|5777.1|5791.6|5781.6|5785.6|5775.6|104
1592462700000|2020-06-18 06:45:00|5786.9|5776.9|5786.6|5776.6|5789.6|5779.6|5785.4|5775.4|90
1592463000000|2020-06-18 06:50:00|5786.9|5776.9|5788.6|5778.6|5789.4|5779.4|5784.9|5774.9|79
1592463300000|2020-06-18 06:55:00|5788.9|5778.9|5787.4|5777.4|5791.4|5781.4|5786.1|5776.1|111
1592463600000|2020-06-18 07:00:00|5787.1|5777.1|5782.6|5772.6|5788.1|5778.1|5777.9|5767.9|216
1592463900000|2020-06-18 07:05:00|5782.4|5772.4|5774.6|5764.6|5785.1|5775.1|5774.1|5764.1|150
1592464200000|2020-06-18 07:10:00|5774.4|5764.4|5788.4|5778.4|5789.4|5779.4|5773.9|5763.9|169
1592464500000|2020-06-18 07:15:00|5788.6|5778.6|5793.6|5783.6|5794.1|5784.1|5787.9|5777.9|167
1592464800000|2020-06-18 07:20:00|5793.9|5783.9|5781.9|5771.9|5794.6|5784.6|5778.9|5768.9|179
1592465100000|2020-06-18 07:25:00|5782.1|5772.1|5783.1|5773.1|5784.4|5774.4|5778.4|5768.4|186
1592465400000|2020-06-18 07:30:00|5783.4|5773.4|5778.9|5768.9|5785.1|5775.1|5778.1|5768.1|152
1592465700000|2020-06-18 07:35:00|5779.1|5769.1|5782.1|5772.1|5783.6|5773.6|5777.9|5767.9|153
1592466000000|2020-06-18 07:40:00|5781.9|5771.9|5779.6|5769.6|5785.4|5775.4|5778.6|5768.6|181
1592466300000|2020-06-18 07:45:00|5779.9|5769.9|5784.9|5774.9|5786.9|5776.9|5779.9|5769.9|138
1592466600000|2020-06-18 07:50:00|5785.9|5775.9|5789.6|5779.6|5790.6|5780.6|5785.9|5775.9|99
1592466900000|2020-06-18 07:55:00|5789.9|5779.9|5792.6|5782.6|5792.9|5782.9|5787.9|5777.9|122
1592467200000|2020-06-18 08:00:00|5792.4|5782.4|5803.9|5793.9|5803.9|5793.9|5790.6|5780.6|184
1592467500000|2020-06-18 08:05:00|5804.1|5794.1|5810.9|5800.9|5813.1|5803.1|5798.4|5788.4|171
1592467800000|2020-06-18 08:10:00|5811.1|5801.1|5802.4|5792.4|5813.4|5803.4|5798.1|5788.1|188
1592468100000|2020-06-18 08:15:00|5802.6|5792.6|5801.9|5791.9|5804.4|5794.4|5798.6|5788.6|139
1592468400000|2020-06-18 08:20:00|5801.6|5791.6|5805.4|5795.4|5806.6|5796.6|5800.6|5790.6|165
1592468700000|2020-06-18 08:25:00|5805.6|5795.6|5807.4|5797.4|5808.1|5798.1|5802.9|5792.9|164
1592469000000|2020-06-18 08:30:00|5807.1|5797.1|5826.6|5816.6|5827.9|5817.9|5803.6|5793.6|223
1592469300000|2020-06-18 08:35:00|5826.4|5816.4|5837.6|5827.6|5843.1|5833.1|5826.4|5816.4|307
1592469600000|2020-06-18 08:40:00|5837.9|5827.9|5839.4|5829.4|5842.6|5832.6|5837.4|5827.4|203
1592469900000|2020-06-18 08:45:00|5839.6|5829.6|5861.1|5851.1|5862.1|5852.1|5839.4|5829.4|229
1592470200000|2020-06-18 08:50:00|5861.4|5851.4|5861.6|5851.6|5868|5858|5860.9|5850.9|242
1592470500000|2020-06-18 08:55:00|5862.1|5852.1|5863.9|5853.9|5866|5856|5858.6|5848.6|198
1592470800000|2020-06-18 09:00:00|5863.8|5853.8|5853.4|5843.4|5863.8|5853.8|5852.1|5842.1|128
1592471100000|2020-06-18 09:05:00|5853.6|5843.6|5856.1|5846.1|5856.4|5846.4|5851.9|5841.9|142
1592471400000|2020-06-18 09:10:00|5856|5846|5852.8|5842.8|5856.6|5846.6|5850.5|5840.5|147
1592471700000|2020-06-18 09:15:00|5852.5|5842.5|5853.9|5843.9|5855.1|5845.1|5849.6|5839.6|223
1592472000000|2020-06-18 09:20:00|5854.1|5844.1|5853|5843|5856|5846|5852.5|5842.5|143
1592472300000|2020-06-18 09:25:00|5852.8|5842.8|5851.6|5841.6|5853.6|5843.6|5850.8|5840.8|120
1592472600000|2020-06-18 09:30:00|5851.4|5841.4|5852.4|5842.4|5860.6|5850.6|5849.6|5839.6|230
1592472900000|2020-06-18 09:35:00|5852.5|5842.5|5845.4|5835.4|5853.9|5843.9|5843.4|5833.4|223
1592473200000|2020-06-18 09:40:00|5845.3|5835.3|5847.6|5837.6|5849.5|5839.5|5843.5|5833.5|181
1592473500000|2020-06-18 09:45:00|5847.4|5837.4|5845.4|5835.4|5849.8|5839.8|5844.4|5834.4|116
1592473800000|2020-06-18 09:50:00|5845.6|5835.6|5841.6|5831.6|5847.9|5837.9|5839.9|5829.9|153
1592474100000|2020-06-18 09:55:00|5841.5|5831.5|5836.9|5826.9|5841.5|5831.5|5836.1|5826.1|144
1592474400000|2020-06-18 10:00:00|5836.6|5826.6|5837.6|5827.6|5838.1|5828.1|5831.4|5821.4|187
1592474700000|2020-06-18 10:05:00|5837.4|5827.4|5837.6|5827.6|5838.9|5828.9|5833.3|5823.3|153
1592475000000|2020-06-18 10:10:00|5837.9|5827.9|5838.8|5828.8|5839.1|5829.1|5833.4|5823.4|145
1592475300000|2020-06-18 10:15:00|5839|5829|5841.8|5831.8|5842.4|5832.4|5836.4|5826.4|172
1592475600000|2020-06-18 10:20:00|5841.6|5831.6|5838.9|5828.9|5843.4|5833.4|5838.8|5828.8|109
1592475900000|2020-06-18 10:25:00|5838.8|5828.8|5843.9|5833.9|5845.1|5835.1|5837.9|5827.9|124
1592476200000|2020-06-18 10:30:00|5843.6|5833.6|5843.5|5833.5|5844.8|5834.8|5842.3|5832.3|66
1592476500000|2020-06-18 10:35:00|5843.3|5833.3|5842.8|5832.8|5843.9|5833.9|5841|5831|84
1592476800000|2020-06-18 10:40:00|5842.5|5832.5|5845.6|5835.6|5847.1|5837.1|5842.5|5832.5|64
1592477100000|2020-06-18 10:45:00|5845.9|5835.9|5846.1|5836.1|5847.6|5837.6|5844.8|5834.8|98
1592477400000|2020-06-18 10:50:00|5846.4|5836.4|5841.1|5831.1|5846.9|5836.9|5839.8|5829.8|129
1592477700000|2020-06-18 10:55:00|5840.9|5830.9|5841.9|5831.9|5843.6|5833.6|5840.8|5830.8|60
1592478000000|2020-06-18 11:00:00|5842.9|5832.9|5841.9|5831.9|5845.4|5835.4|5839.6|5829.6|155
1592478300000|2020-06-18 11:05:00|5842.1|5832.1|5841.4|5831.4|5842.6|5832.6|5836.9|5826.9|108
1592478600000|2020-06-18 11:10:00|5841|5831|5838.6|5828.6|5841.4|5831.4|5838.1|5828.1|98
1592478900000|2020-06-18 11:15:00|5838.1|5828.1|5834.9|5824.9|5838.9|5828.9|5834.1|5824.1|108
1592479200000|2020-06-18 11:20:00|5834.8|5824.8|5831.6|5821.6|5835.1|5825.1|5829.6|5819.6|118
1592479500000|2020-06-18 11:25:00|5831.9|5821.9|5834.6|5824.6|5836.9|5826.9|5831.9|5821.9|88
1592479800000|2020-06-18 11:30:00|5834.5|5824.5|5827.9|5817.9|5835.8|5825.8|5827.1|5817.1|220
1592480100000|2020-06-18 11:35:00|5828.1|5818.1|5834.6|5824.6|5834.6|5824.6|5827.3|5817.3|156
1592480400000|2020-06-18 11:40:00|5834.8|5824.8|5829|5819|5836.1|5826.1|5829|5819|178
1592480700000|2020-06-18 11:45:00|5829.1|5819.1|5825.4|5815.4|5831.4|5821.4|5823.1|5813.1|238
1592481000000|2020-06-18 11:50:00|5825.1|5815.1|5824.6|5814.6|5825.6|5815.6|5823.4|5813.4|130
1592481300000|2020-06-18 11:55:00|5824.4|5814.4|5824.6|5814.6|5826.1|5816.1|5821.8|5811.8|99
1592481600000|2020-06-18 12:00:00|5824.4|5814.4|5816.3|5806.3|5824.6|5814.6|5814.9|5804.9|205
1592481900000|2020-06-18 12:05:00|5816.1|5806.1|5813.1|5803.1|5816.1|5806.1|5810.4|5800.4|165
1592482200000|2020-06-18 12:10:00|5812.9|5802.9|5797.6|5787.6|5812.9|5802.9|5792.6|5782.6|226
1592482500000|2020-06-18 12:15:00|5797.1|5787.1|5798.1|5788.1|5800.4|5790.4|5789.1|5779.1|264
1592482800000|2020-06-18 12:20:00|5798.5|5788.5|5804.6|5794.6|5805|5795|5794.4|5784.4|215
1592483100000|2020-06-18 12:25:00|5805.1|5795.1|5810.9|5800.9|5812.9|5802.9|5804.4|5794.4|143
1592483400000|2020-06-18 12:30:00|5811.4|5801.4|5807.1|5797.1|5812.4|5802.4|5801.1|5791.1|286
1592483700000|2020-06-18 12:35:00|5807|5797|5807.6|5797.6|5810.6|5800.6|5804.6|5794.6|189
1592484000000|2020-06-18 12:40:00|5807.9|5797.9|5808|5798|5808.6|5798.6|5803.9|5793.9|152
1592484300000|2020-06-18 12:45:00|5808.3|5798.3|5806|5796|5810.9|5800.9|5805.8|5795.8|172
1592484600000|2020-06-18 12:50:00|5805.9|5795.9|5802.6|5792.6|5807.8|5797.8|5802.6|5792.6|131
1592484900000|2020-06-18 12:55:00|5803.1|5793.1|5801.1|5791.1|5805.6|5795.6|5800.6|5790.6|143
1592485200000|2020-06-18 13:00:00|5800.9|5790.9|5789.6|5779.6|5800.9|5790.9|5788.3|5778.3|272
1592485500000|2020-06-18 13:05:00|5788.9|5778.9|5789.5|5779.5|5790.6|5780.6|5780.8|5770.8|291
1592485800000|2020-06-18 13:10:00|5789.4|5779.4|5788.4|5778.4|5792.8|5782.8|5786.1|5776.1|165
1592486100000|2020-06-18 13:15:00|5788.9|5778.9|5791.1|5781.1|5792.1|5782.1|5788.1|5778.1|142
1592486400000|2020-06-18 13:20:00|5791.3|5781.3|5783.6|5773.6|5791.3|5781.3|5783|5773|206
1592486700000|2020-06-18 13:25:00|5783.8|5773.8|5780.9|5770.9|5784.1|5774.1|5778.3|5768.3|151
1592487000000|2020-06-18 13:30:00|5781.6|5771.6|5789.4|5779.4|5790.9|5780.9|5780.6|5770.6|251
1592487300000|2020-06-18 13:35:00|5788.9|5778.9|5791.1|5781.1|5793.9|5783.9|5784.5|5774.5|237
1592487600000|2020-06-18 13:40:00|5791|5781|5792.6|5782.6|5794.6|5784.6|5787|5777|202
1592487900000|2020-06-18 13:45:00|5792.9|5782.9|5794.4|5784.4|5794.9|5784.9|5789.4|5779.4|144
1592488200000|2020-06-18 13:50:00|5794.8|5784.8|5786.9|5776.9|5795.9|5785.9|5786.1|5776.1|156
1592488500000|2020-06-18 13:55:00|5787.1|5777.1|5786.4|5776.4|5788.4|5778.4|5783|5773|191
1592488800000|2020-06-18 14:00:00|5787.1|5777.1|5787.9|5777.9|5789.8|5779.8|5786.9|5776.9|186
1592489100000|2020-06-18 14:05:00|5788.1|5778.1|5796.9|5786.9|5798.5|5788.5|5787.6|5777.6|233
1592489400000|2020-06-18 14:10:00|5796.6|5786.6|5799.9|5789.9|5802.6|5792.6|5796.1|5786.1|220
1592489700000|2020-06-18 14:15:00|5800.1|5790.1|5802.4|5792.4|5802.4|5792.4|5797.4|5787.4|175
1592490000000|2020-06-18 14:20:00|5802.6|5792.6|5794.8|5784.8|5804.4|5794.4|5792.6|5782.6|206
1592490300000|2020-06-18 14:25:00|5795.1|5785.1|5794|5784|5799.4|5789.4|5793.4|5783.4|228
1592490600000|2020-06-18 14:30:00|5794.1|5784.1|5792.4|5782.4|5798.3|5788.3|5787.9|5777.9|304
1592490900000|2020-06-18 14:35:00|5792.1|5782.1|5793.8|5783.8|5797.6|5787.6|5791.5|5781.5|248
1592491200000|2020-06-18 14:40:00|5794.1|5784.1|5803.1|5793.1|5803.9|5793.9|5793.8|5783.8|279
1592491500000|2020-06-18 14:45:00|5802.9|5792.9|5806.6|5796.6|5807.5|5797.5|5800.4|5790.4|169
1592491800000|2020-06-18 14:50:00|5806.5|5796.5|5800.6|5790.6|5807.1|5797.1|5800.6|5790.6|164
1592492100000|2020-06-18 14:55:00|5800.9|5790.9|5813.6|5803.6|5815.1|5805.1|5800.9|5790.9|247
1592492400000|2020-06-18 15:00:00|5813.5|5803.5|5809.6|5799.6|5814.1|5804.1|5806.8|5796.8|181
1592492700000|2020-06-18 15:05:00|5809.4|5799.4|5809.5|5799.5|5814.4|5804.4|5809.1|5799.1|151
1592493000000|2020-06-18 15:10:00|5809.9|5799.9|5811.9|5801.9|5815.1|5805.1|5809.9|5799.9|138
1592493300000|2020-06-18 15:15:00|5812.1|5802.1|5810.9|5800.9|5813.4|5803.4|5810.1|5800.1|91
1592493600000|2020-06-18 15:20:00|5810.6|5800.6|5813.8|5803.8|5815.6|5805.6|5809.9|5799.9|152
1592493900000|2020-06-18 15:25:00|5814|5804|5813.3|5803.3|5817.9|5807.9|5812.4|5802.4|150
1592494200000|2020-06-18 15:30:00|5813|5803|5811.9|5801.9|5816.8|5806.8|5810.9|5800.9|199
1592494500000|2020-06-18 15:35:00|5812.1|5802.1|5807.5|5797.5|5812.6|5802.6|5806.4|5796.4|189
1592494800000|2020-06-18 15:40:00|5807.6|5797.6|5806.4|5796.4|5809.9|5799.9|5805.3|5795.3|222
1592495100000|2020-06-18 15:45:00|5806.1|5796.1|5811.9|5801.9|5813.6|5803.6|5805.6|5795.6|175
1592495400000|2020-06-18 15:50:00|5812.1|5802.1|5806.4|5796.4|5812.6|5802.6|5806.4|5796.4|140
1592495700000|2020-06-18 15:55:00|5806.9|5796.9|5802.6|5792.6|5807.6|5797.6|5799.6|5789.6|170
1592496000000|2020-06-18 16:00:00|5802.9|5792.9|5801.4|5791.4|5805.4|5795.4|5800.6|5790.6|177
1592496300000|2020-06-18 16:05:00|5801.1|5791.1|5802.9|5792.9|5803|5793|5800.1|5790.1|115
1592496600000|2020-06-18 16:10:00|5802.6|5792.6|5803.5|5793.5|5805|5795|5801.6|5791.6|127
1592496900000|2020-06-18 16:15:00|5803.8|5793.8|5798.6|5788.6|5803.8|5793.8|5798.4|5788.4|132
1592497200000|2020-06-18 16:20:00|5798.9|5788.9|5795.9|5785.9|5800.4|5790.4|5794.9|5784.9|98
1592497500000|2020-06-18 16:25:00|5796.1|5786.1|5797.5|5787.5|5798.6|5788.6|5795.6|5785.6|87
1592497800000|2020-06-18 16:30:00|5797.8|5787.8|5795.5|5785.5|5798.3|5788.3|5794.9|5784.9|93
1592498100000|2020-06-18 16:35:00|5795.3|5785.3|5794.1|5784.1|5795.6|5785.6|5791.4|5781.4|111
1592498400000|2020-06-18 16:40:00|5794.4|5784.4|5792.1|5782.1|5795.3|5785.3|5791.6|5781.6|145
1592498700000|2020-06-18 16:45:00|5792.4|5782.4|5796.3|5786.3|5797|5787|5791.9|5781.9|98
1592499000000|2020-06-18 16:50:00|5796|5786|5797.5|5787.5|5799.6|5789.6|5795.5|5785.5|144
1592499300000|2020-06-18 16:55:00|5797.6|5787.6|5794.6|5784.6|5797.6|5787.6|5792.6|5782.6|85
1592524800000|2020-06-19 00:00:00|5811.5|5801.5|5811.6|5801.6|5811.6|5801.6|5809.4|5799.4|23
1592525100000|2020-06-19 00:05:00|5811.5|5801.5|5811|5801|5811.6|5801.6|5811|5801|8
1592525400000|2020-06-19 00:10:00|5810.6|5800.6|5808.6|5798.6|5810.6|5800.6|5807.5|5797.5|50
1592525700000|2020-06-19 00:15:00|5807.5|5797.5|5806.9|5796.9|5809.4|5799.4|5806.4|5796.4|91
1592526000000|2020-06-19 00:20:00|5806.6|5796.6|5810.4|5800.4|5810.8|5800.8|5806.6|5796.6|57
1592526300000|2020-06-19 00:25:00|5810|5800|5807|5797|5810.5|5800.5|5806.5|5796.5|61
1592526600000|2020-06-19 00:30:00|5806.8|5796.8|5808.4|5798.4|5808.8|5798.8|5806.3|5796.3|21
1592526900000|2020-06-19 00:35:00|5808.9|5798.9|5807.6|5797.6|5811.4|5801.4|5806.8|5796.8|65
1592527200000|2020-06-19 00:40:00|5807.8|5797.8|5810.1|5800.1|5810.4|5800.4|5807.6|5797.6|29
1592527500000|2020-06-19 00:45:00|5810.6|5800.6|5809.3|5799.3|5811.4|5801.4|5808|5798|62
1592527800000|2020-06-19 00:50:00|5809.8|5799.8|5812.3|5802.3|5813.3|5803.3|5809.8|5799.8|52
1592528100000|2020-06-19 00:55:00|5812.4|5802.4|5808.9|5798.9|5813.3|5803.3|5808.9|5798.9|77
1592528400000|2020-06-19 01:00:00|5808.6|5798.6|5803.3|5793.3|5809.1|5799.1|5798.6|5788.6|207
1592528700000|2020-06-19 01:05:00|5803.4|5793.4|5799.3|5789.3|5804.9|5794.9|5799.1|5789.1|90
1592529000000|2020-06-19 01:10:00|5799.5|5789.5|5796.6|5786.6|5799.5|5789.5|5792.4|5782.4|131
1592529300000|2020-06-19 01:15:00|5796.4|5786.4|5799.1|5789.1|5802.8|5792.8|5796.3|5786.3|153
1592529600000|2020-06-19 01:20:00|5799.4|5789.4|5799.4|5789.4|5801.5|5791.5|5796.1|5786.1|157
1592529900000|2020-06-19 01:25:00|5799.1|5789.1|5797.1|5787.1|5803.5|5793.5|5796.8|5786.8|143
1592530200000|2020-06-19 01:30:00|5797.4|5787.4|5804.9|5794.9|5806.4|5796.4|5796.8|5786.8|167
1592530500000|2020-06-19 01:35:00|5805.1|5795.1|5808.5|5798.5|5809.1|5799.1|5803.6|5793.6|127
1592530800000|2020-06-19 01:40:00|5808.8|5798.8|5806|5796|5811.6|5801.6|5805.8|5795.8|141
1592531100000|2020-06-19 01:45:00|5805.9|5795.9|5810.4|5800.4|5812.3|5802.3|5804.4|5794.4|176
1592531400000|2020-06-19 01:50:00|5810.6|5800.6|5808.1|5798.1|5811.9|5801.9|5806.6|5796.6|142
1592531700000|2020-06-19 01:55:00|5807.9|5797.9|5806.3|5796.3|5808.6|5798.6|5803.4|5793.4|173
1592532000000|2020-06-19 02:00:00|5806.4|5796.4|5805.4|5795.4|5807.9|5797.9|5803.6|5793.6|159
1592532300000|2020-06-19 02:05:00|5805.5|5795.5|5809.5|5799.5|5810.1|5800.1|5804.9|5794.9|137
1592532600000|2020-06-19 02:10:00|5809.8|5799.8|5816.8|5806.8|5817.9|5807.9|5809.4|5799.4|122
1592532900000|2020-06-19 02:15:00|5816.5|5806.5|5818.8|5808.8|5820.4|5810.4|5816.3|5806.3|60
1592533200000|2020-06-19 02:20:00|5819|5809|5816.3|5806.3|5819.1|5809.1|5816|5806|70
1592533500000|2020-06-19 02:25:00|5816|5806|5817.9|5807.9|5819.1|5809.1|5815|5805|84
1592533800000|2020-06-19 02:30:00|5818.1|5808.1|5819.5|5809.5|5819.9|5809.9|5816.3|5806.3|114
1592534100000|2020-06-19 02:35:00|5819.6|5809.6|5818.3|5808.3|5822.4|5812.4|5816.6|5806.6|131
1592534400000|2020-06-19 02:40:00|5817.9|5807.9|5817.9|5807.9|5819.5|5809.5|5815.5|5805.5|78
1592534700000|2020-06-19 02:45:00|5818|5808|5821.8|5811.8|5822.3|5812.3|5816.6|5806.6|68
1592535000000|2020-06-19 02:50:00|5822|5812|5827.3|5817.3|5828.5|5818.5|5821.4|5811.4|112
1592535300000|2020-06-19 02:55:00|5827.1|5817.1|5833.3|5823.3|5833.6|5823.6|5827.1|5817.1|131
1592535600000|2020-06-19 03:00:00|5833.4|5823.4|5829.5|5819.5|5836.1|5826.1|5826.8|5816.8|196
1592535900000|2020-06-19 03:05:00|5829.3|5819.3|5825.6|5815.6|5830.6|5820.6|5825.3|5815.3|159
1592536200000|2020-06-19 03:10:00|5825.8|5815.8|5828.6|5818.6|5828.6|5818.6|5823|5813|76
1592536500000|2020-06-19 03:15:00|5828.9|5818.9|5830.6|5820.6|5830.8|5820.8|5825.8|5815.8|104
1592536800000|2020-06-19 03:20:00|5830.8|5820.8|5829.8|5819.8|5832.1|5822.1|5828.4|5818.4|78
1592537100000|2020-06-19 03:25:00|5829.9|5819.9|5830.3|5820.3|5833.1|5823.1|5828.8|5818.8|111
1592537400000|2020-06-19 03:30:00|5830|5820|5830.3|5820.3|5831.5|5821.5|5829.5|5819.5|64
1592537700000|2020-06-19 03:35:00|5830|5820|5830.8|5820.8|5831.6|5821.6|5829.6|5819.6|36
1592538000000|2020-06-19 03:40:00|5831.1|5821.1|5832.5|5822.5|5832.8|5822.8|5831.1|5821.1|30
1592538300000|2020-06-19 03:45:00|5832.6|5822.6|5832.3|5822.3|5833.4|5823.4|5831.5|5821.5|51
1592538600000|2020-06-19 03:50:00|5832|5822|5832.5|5822.5|5832.8|5822.8|5830.9|5820.9|41
1592538900000|2020-06-19 03:55:00|5832.3|5822.3|5835.1|5825.1|5835.4|5825.4|5831.6|5821.6|46
1592539200000|2020-06-19 04:00:00|5835|5825|5834.5|5824.5|5836.1|5826.1|5834.5|5824.5|39
1592539500000|2020-06-19 04:05:00|5834.8|5824.8|5833.6|5823.6|5835.1|5825.1|5833.6|5823.6|22
1592539800000|2020-06-19 04:10:00|5833.1|5823.1|5832.5|5822.5|5833.1|5823.1|5830.9|5820.9|28
1592540100000|2020-06-19 04:15:00|5832.8|5822.8|5833.8|5823.8|5834.4|5824.4|5832.8|5822.8|26
1592540400000|2020-06-19 04:20:00|5833.6|5823.6|5833.8|5823.8|5834.5|5824.5|5833.6|5823.6|23
1592540700000|2020-06-19 04:25:00|5833.6|5823.6|5830.8|5820.8|5833.8|5823.8|5830.6|5820.6|48
1592541000000|2020-06-19 04:30:00|5831.1|5821.1|5835.6|5825.6|5835.6|5825.6|5831.1|5821.1|38
1592541300000|2020-06-19 04:35:00|5835.4|5825.4|5834.5|5824.5|5835.6|5825.6|5833.3|5823.3|43
1592541600000|2020-06-19 04:40:00|5834.6|5824.6|5834.8|5824.8|5835.4|5825.4|5833.8|5823.8|26
1592541900000|2020-06-19 04:45:00|5834.5|5824.5|5834.8|5824.8|5835.9|5825.9|5834.4|5824.4|21
1592542200000|2020-06-19 04:50:00|5834.6|5824.6|5831.8|5821.8|5834.6|5824.6|5831.6|5821.6|9
1592542500000|2020-06-19 04:55:00|5831.6|5821.6|5830.5|5820.5|5831.6|5821.6|5829.6|5819.6|33
1592542800000|2020-06-19 05:00:00|5830.3|5820.3|5833.5|5823.5|5834.6|5824.6|5829.6|5819.6|49
1592543100000|2020-06-19 05:05:00|5833.8|5823.8|5833.4|5823.4|5834.6|5824.6|5833|5823|34
1592543400000|2020-06-19 05:10:00|5833.6|5823.6|5837.4|5827.4|5839.3|5829.3|5833.5|5823.5|42
1592543700000|2020-06-19 05:15:00|5837.3|5827.3|5836.9|5826.9|5837.9|5827.9|5836.5|5826.5|50
1592544000000|2020-06-19 05:20:00|5836.1|5826.1|5839.1|5829.1|5841.4|5831.4|5835.3|5825.3|63
1592544300000|2020-06-19 05:25:00|5839.4|5829.4|5838.1|5828.1|5839.6|5829.6|5836.9|5826.9|47
1592544600000|2020-06-19 05:30:00|5838.4|5828.4|5838.3|5828.3|5841.3|5831.3|5837.5|5827.5|98
1592544900000|2020-06-19 05:35:00|5838.6|5828.6|5834.8|5824.8|5840.3|5830.3|5831.9|5821.9|91
1592545200000|2020-06-19 05:40:00|5835|5825|5836.5|5826.5|5837.4|5827.4|5832.6|5822.6|84
1592545500000|2020-06-19 05:45:00|5836.8|5826.8|5836.6|5826.6|5837.6|5827.6|5835.3|5825.3|27
1592545800000|2020-06-19 05:50:00|5836.9|5826.9|5836.9|5826.9|5839.4|5829.4|5832.8|5822.8|125
1592546100000|2020-06-19 05:55:00|5836.6|5826.6|5841.6|5831.6|5843.6|5833.6|5835.4|5825.4|90
1592546400000|2020-06-19 06:00:00|5841.4|5831.4|5848.5|5838.5|5850.9|5840.9|5840.9|5830.9|197
1592546700000|2020-06-19 06:05:00|5848.6|5838.6|5852.1|5842.1|5853.6|5843.6|5846.5|5836.5|187
1592547000000|2020-06-19 06:10:00|5852.4|5842.4|5847.6|5837.6|5852.4|5842.4|5846.3|5836.3|114
1592547300000|2020-06-19 06:15:00|5847.9|5837.9|5853.4|5843.4|5855.3|5845.3|5847.9|5837.9|129
1592547600000|2020-06-19 06:20:00|5853.5|5843.5|5860.8|5850.8|5869.5|5859.5|5853.5|5843.5|282
1592547900000|2020-06-19 06:25:00|5860.9|5850.9|5866.1|5856.1|5866.6|5856.6|5859.8|5849.8|211
1592548200000|2020-06-19 06:30:00|5866.4|5856.4|5871|5861|5871|5861|5860.9|5850.9|224
1592548500000|2020-06-19 06:35:00|5870.4|5860.4|5872.9|5862.9|5877.5|5867.5|5868|5858|226
1592548800000|2020-06-19 06:40:00|5872.6|5862.6|5868.6|5858.6|5876.4|5866.4|5867|5857|163
1592549100000|2020-06-19 06:45:00|5869.3|5859.3|5873.6|5863.6|5875.4|5865.4|5868.4|5858.4|186
1592549400000|2020-06-19 06:50:00|5873.5|5863.5|5866.6|5856.6|5876.5|5866.5|5864.9|5854.9|225
1592549700000|2020-06-19 06:55:00|5866.5|5856.5|5875.1|5865.1|5875.1|5865.1|5865.9|5855.9|200
1592550000000|2020-06-19 07:00:00|5875.6|5865.6|5871.9|5861.9|5878.1|5868.1|5869.9|5859.9|230
1592550300000|2020-06-19 07:05:00|5872.1|5862.1|5872.3|5862.3|5875|5865|5870.1|5860.1|122
1592550600000|2020-06-19 07:10:00|5872.1|5862.1|5874.6|5864.6|5876.6|5866.6|5866.4|5856.4|136
1592550900000|2020-06-19 07:15:00|5874.9|5864.9|5875.5|5865.5|5877.4|5867.4|5873.4|5863.4|101
1592551200000|2020-06-19 07:20:00|5875.8|5865.8|5872.8|5862.8|5876.8|5866.8|5871.4|5861.4|78
1592551500000|2020-06-19 07:25:00|5872.9|5862.9|5872.1|5862.1|5873.9|5863.9|5868.4|5858.4|91
1592551800000|2020-06-19 07:30:00|5872.3|5862.3|5862.6|5852.6|5872.3|5862.3|5862|5852|139
1592552100000|2020-06-19 07:35:00|5863|5853|5854.6|5844.6|5863|5853|5854.6|5844.6|129
1592552400000|2020-06-19 07:40:00|5855|5845|5857.1|5847.1|5857.6|5847.6|5854.1|5844.1|74
1592552700000|2020-06-19 07:45:00|5856.6|5846.6|5859.9|5849.9|5859.9|5849.9|5854.9|5844.9|87
1592553000000|2020-06-19 07:50:00|5859.6|5849.6|5855.8|5845.8|5859.6|5849.6|5852.1|5842.1|89
1592553300000|2020-06-19 07:55:00|5856|5846|5871.9|5861.9|5872.1|5862.1|5855.8|5845.8|145
1592553600000|2020-06-19 08:00:00|5871.8|5861.8|5867.6|5857.6|5874|5864|5867.4|5857.4|93
1592553900000|2020-06-19 08:05:00|5867.9|5857.9|5855.1|5845.1|5868.5|5858.5|5854.1|5844.1|137
1592554200000|2020-06-19 08:10:00|5855.6|5845.6|5858.9|5848.9|5862.4|5852.4|5855.6|5845.6|79
1592554500000|2020-06-19 08:15:00|5858.6|5848.6|5865.5|5855.5|5866.1|5856.1|5858.4|5848.4|53
1592554800000|2020-06-19 08:20:00|5865.6|5855.6|5868.4|5858.4|5868.9|5858.9|5863.9|5853.9|70
1592555100000|2020-06-19 08:25:00|5867.9|5857.9|5870.9|5860.9|5871.6|5861.6|5867.9|5857.9|69
1592555400000|2020-06-19 08:30:00|5871.1|5861.1|5873.4|5863.4|5876.1|5866.1|5870.3|5860.3|112
1592555700000|2020-06-19 08:35:00|5873.1|5863.1|5865.4|5855.4|5873.1|5863.1|5864.6|5854.6|122
1592556000000|2020-06-19 08:40:00|5864.6|5854.6|5865.4|5855.4|5868.6|5858.6|5862.9|5852.9|132
1592556300000|2020-06-19 08:45:00|5865.6|5855.6|5866.1|5856.1|5868.8|5858.8|5864.4|5854.4|98
1592556600000|2020-06-19 08:50:00|5866.4|5856.4|5867.8|5857.8|5868.8|5858.8|5864.6|5854.6|88
1592556900000|2020-06-19 08:55:00|5867.6|5857.6|5869|5859|5869.5|5859.5|5866.6|5856.6|88
1592557200000|2020-06-19 09:00:00|5868.9|5858.9|5869|5859|5869.6|5859.6|5867.1|5857.1|91
1592557500000|2020-06-19 09:05:00|5868.9|5858.9|5867.1|5857.1|5869.4|5859.4|5867|5857|76
1592557800000|2020-06-19 09:10:00|5866.8|5856.8|5870.9|5860.9|5871.6|5861.6|5864.9|5854.9|79
1592558100000|2020-06-19 09:15:00|5871.1|5861.1|5872.9|5862.9|5874.4|5864.4|5871.1|5861.1|60
1592558400000|2020-06-19 09:20:00|5872.5|5862.5|5872.4|5862.4|5873.8|5863.8|5870.1|5860.1|72
1592558700000|2020-06-19 09:25:00|5872.9|5862.9|5873.5|5863.5|5874.3|5864.3|5872.1|5862.1|69
1592559000000|2020-06-19 09:30:00|5873.4|5863.4|5872.6|5862.6|5873.9|5863.9|5872.6|5862.6|33
1592559300000|2020-06-19 09:35:00|5872.9|5862.9|5872.9|5862.9|5874.5|5864.5|5872.3|5862.3|50
1592559600000|2020-06-19 09:40:00|5872.6|5862.6|5870.9|5860.9|5873.9|5863.9|5870.9|5860.9|52
1592559900000|2020-06-19 09:45:00|5871.4|5861.4|5868.6|5858.6|5872.4|5862.4|5867.6|5857.6|100
1592560200000|2020-06-19 09:50:00|5868.1|5858.1|5867.6|5857.6|5874|5864|5867.4|5857.4|149
1592560500000|2020-06-19 09:55:00|5867.4|5857.4|5870.8|5860.8|5870.9|5860.9|5865.9|5855.9|72
1592560800000|2020-06-19 10:00:00|5870.9|5860.9|5871.4|5861.4|5871.9|5861.9|5867.1|5857.1|86
1592561100000|2020-06-19 10:05:00|5871.6|5861.6|5874.4|5864.4|5874.4|5864.4|5871.6|5861.6|90
1592561400000|2020-06-19 10:10:00|5874.5|5864.5|5871.9|5861.9|5874.9|5864.9|5871.9|5861.9|84
1592561700000|2020-06-19 10:15:00|5871.8|5861.8|5869.1|5859.1|5871.9|5861.9|5868.4|5858.4|81
1592562000000|2020-06-19 10:20:00|5869.4|5859.4|5863.4|5853.4|5869.4|5859.4|5863.4|5853.4|66
1592562300000|2020-06-19 10:25:00|5863.6|5853.6|5863.9|5853.9|5866.1|5856.1|5861.4|5851.4|92
1592562600000|2020-06-19 10:30:00|5864.1|5854.1|5864.6|5854.6|5867.4|5857.4|5863.6|5853.6|65
1592562900000|2020-06-19 10:35:00|5864.8|5854.8|5864.4|5854.4|5867.1|5857.1|5864.1|5854.1|49
1592563200000|2020-06-19 10:40:00|5864.1|5854.1|5868.6|5858.6|5869.1|5859.1|5864|5854|45
1592563500000|2020-06-19 10:45:00|5868.9|5858.9|5872|5862|5872.6|5862.6|5868.6|5858.6|54
1592563800000|2020-06-19 10:50:00|5871.9|5861.9|5870.1|5860.1|5873.4|5863.4|5867.5|5857.5|59
1592564100000|2020-06-19 10:55:00|5870.4|5860.4|5872.6|5862.6|5874|5864|5869.9|5859.9|42
1592564400000|2020-06-19 11:00:00|5872.8|5862.8|5874.1|5864.1|5874.1|5864.1|5869.1|5859.1|77
1592564700000|2020-06-19 11:05:00|5874.4|5864.4|5870.5|5860.5|5874.4|5864.4|5870.3|5860.3|103
1592565000000|2020-06-19 11:10:00|5870.3|5860.3|5868.4|5858.4|5870.6|5860.6|5867.6|5857.6|120
1592565300000|2020-06-19 11:15:00|5868.6|5858.6|5866.9|5856.9|5869.6|5859.6|5866.6|5856.6|49
1592565600000|2020-06-19 11:20:00|5866.4|5856.4|5861.1|5851.1|5868.6|5858.6|5860.6|5850.6|151
1592565900000|2020-06-19 11:25:00|5861.4|5851.4|5862.4|5852.4|5863.6|5853.6|5859.6|5849.6|135
1592566200000|2020-06-19 11:30:00|5862.6|5852.6|5860.9|5850.9|5863.6|5853.6|5857.4|5847.4|195
1592566500000|2020-06-19 11:35:00|5861.1|5851.1|5862.5|5852.5|5863.9|5853.9|5859.6|5849.6|127
1592566800000|2020-06-19 11:40:00|5862.8|5852.8|5856.3|5846.3|5863.1|5853.1|5855.8|5845.8|121
1592567100000|2020-06-19 11:45:00|5856.4|5846.4|5861.9|5851.9|5862.4|5852.4|5855.9|5845.9|75
1592567400000|2020-06-19 11:50:00|5860.6|5850.6|5867|5857|5867.5|5857.5|5860|5850|36
1592567700000|2020-06-19 11:55:00|5866.6|5856.6|5873.4|5863.4|5874.9|5864.9|5865.9|5855.9|95
1592568000000|2020-06-19 12:00:00|5873.5|5863.5|5870.9|5860.9|5874.9|5864.9|5869.4|5859.4|122
1592568300000|2020-06-19 12:05:00|5871.3|5861.3|5873.6|5863.6|5874.9|5864.9|5870.4|5860.4|90
1592568600000|2020-06-19 12:10:00|5873.4|5863.4|5874.9|5864.9|5878.3|5868.3|5872.4|5862.4|150
1592568900000|2020-06-19 12:15:00|5874.6|5864.6|5878.9|5868.9|5879.9|5869.9|5874.6|5864.6|73
1592569200000|2020-06-19 12:20:00|5879.4|5869.4|5879.6|5869.6|5884.6|5874.6|5873.5|5863.5|167
1592569500000|2020-06-19 12:25:00|5880|5870|5881.4|5871.4|5884.1|5874.1|5877.9|5867.9|148
1592569800000|2020-06-19 12:30:00|5881.3|5871.3|5889.5|5879.5|5890.9|5880.9|5881.3|5871.3|141
1592570100000|2020-06-19 12:35:00|5889.8|5879.8|5893.9|5883.9|5895.8|5885.8|5889.1|5879.1|142
1592570400000|2020-06-19 12:40:00|5894.8|5884.8|5895.6|5885.6|5897.1|5887.1|5894.1|5884.1|119
1592570700000|2020-06-19 12:45:00|5895.9|5885.9|5898.3|5888.3|5899.6|5889.6|5895.9|5885.9|90
1592571000000|2020-06-19 12:50:00|5898.4|5888.4|5896.4|5886.4|5899.6|5889.6|5894|5884|82
1592571300000|2020-06-19 12:55:00|5896.6|5886.6|5896.3|5886.3|5899.1|5889.1|5895.9|5885.9|106
1592571600000|2020-06-19 13:00:00|5896|5886|5899.4|5889.4|5901.6|5891.6|5894|5884|252
1592571900000|2020-06-19 13:05:00|5899.8|5889.8|5898.4|5888.4|5903.6|5893.6|5895.5|5885.5|194
1592572200000|2020-06-19 13:10:00|5898.6|5888.6|5901.4|5891.4|5902.9|5892.9|5895.9|5885.9|128
1592572500000|2020-06-19 13:15:00|5901.1|5891.1|5889.9|5879.9|5901.1|5891.1|5888.5|5878.5|170
1592572800000|2020-06-19 13:20:00|5889.8|5879.8|5891.6|5881.6|5893.1|5883.1|5887.8|5877.8|102
1592573100000|2020-06-19 13:25:00|5891.8|5881.8|5894.1|5884.1|5894.1|5884.1|5888.1|5878.1|137
1592573400000|2020-06-19 13:30:00|5893.9|5883.9|5880|5870|5893.9|5883.9|5879.5|5869.5|248
1592573700000|2020-06-19 13:35:00|5880.1|5870.1|5877.8|5867.8|5883.3|5873.3|5873.4|5863.4|153
1592574000000|2020-06-19 13:40:00|5878|5868|5876.4|5866.4|5879.8|5869.8|5874.9|5864.9|162
1592574300000|2020-06-19 13:45:00|5876.9|5866.9|5882.8|5872.8|5887.1|5877.1|5876.9|5866.9|145
1592574600000|2020-06-19 13:50:00|5883.6|5873.6|5884.6|5874.6|5887.9|5877.9|5883.4|5873.4|131
1592574900000|2020-06-19 13:55:00|5884.5|5874.5|5877.6|5867.6|5884.5|5874.5|5870.8|5860.8|192
1592575200000|2020-06-19 14:00:00|5877.5|5867.5|5879.9|5869.9|5881.1|5871.1|5876.1|5866.1|151
1592575500000|2020-06-19 14:05:00|5881.1|5871.1|5887.4|5877.4|5887.6|5877.6|5878.6|5868.6|141
1592575800000|2020-06-19 14:10:00|5886.9|5876.9|5887.4|5877.4|5888.1|5878.1|5882.6|5872.6|128
1592576100000|2020-06-19 14:15:00|5887.6|5877.6|5893.4|5883.4|5893.9|5883.9|5887.1|5877.1|211
1592576400000|2020-06-19 14:20:00|5893.6|5883.6|5893.9|5883.9|5894.6|5884.6|5891|5881|181
1592576700000|2020-06-19 14:25:00|5893.6|5883.6|5895.5|5885.5|5895.6|5885.6|5892.4|5882.4|125
1592577000000|2020-06-19 14:30:00|5895.8|5885.8|5893.4|5883.4|5896.6|5886.6|5889.4|5879.4|146
1592577300000|2020-06-19 14:35:00|5893.6|5883.6|5881.1|5871.1|5894.6|5884.6|5878.9|5868.9|148
1592577600000|2020-06-19 14:40:00|5880.9|5870.9|5869.9|5859.9|5880.9|5870.9|5869.6|5859.6|180
1592577900000|2020-06-19 14:45:00|5869.6|5859.6|5852.3|5842.3|5872.4|5862.4|5851|5841|238
1592578200000|2020-06-19 14:50:00|5852.4|5842.4|5858.6|5848.6|5859.1|5849.1|5846.6|5836.6|166
1592578500000|2020-06-19 14:55:00|5859|5849|5852.4|5842.4|5859.6|5849.6|5851.5|5841.5|285
1592578800000|2020-06-19 15:00:00|5852.1|5842.1|5866.4|5856.4|5866.6|5856.6|5851.6|5841.6|216
1592579100000|2020-06-19 15:05:00|5866.6|5856.6|5858.4|5848.4|5867.4|5857.4|5857.4|5847.4|177
1592579400000|2020-06-19 15:10:00|5858.1|5848.1|5864.6|5854.6|5865.5|5855.5|5856.8|5846.8|169
1592579700000|2020-06-19 15:15:00|5864.1|5854.1|5855.5|5845.5|5864.1|5854.1|5855.3|5845.3|144
1592580000000|2020-06-19 15:20:00|5855.4|5845.4|5855.5|5845.5|5860.6|5850.6|5850.6|5840.6|229
1592580300000|2020-06-19 15:25:00|5855.8|5845.8|5857.4|5847.4|5858.8|5848.8|5853.1|5843.1|143
1592580600000|2020-06-19 15:30:00|5857.1|5847.1|5858.4|5848.4|5862|5852|5856|5846|152
1592580900000|2020-06-19 15:35:00|5857.9|5847.9|5854.1|5844.1|5859.1|5849.1|5854.1|5844.1|196
1592581200000|2020-06-19 15:40:00|5854.3|5844.3|5850.6|5840.6|5854.3|5844.3|5845.9|5835.9|249
1592581500000|2020-06-19 15:45:00|5850.9|5840.9|5853.4|5843.4|5856.4|5846.4|5850.6|5840.6|175
1592581800000|2020-06-19 15:50:00|5853.1|5843.1|5847.6|5837.6|5853.1|5843.1|5847.6|5837.6|97
1592582100000|2020-06-19 15:55:00|5847.5|5837.5|5842.4|5832.4|5848.4|5838.4|5841.6|5831.6|161
1592582400000|2020-06-19 16:00:00|5842.9|5832.9|5840.6|5830.6|5842.9|5832.9|5838.8|5828.8|126
1592582700000|2020-06-19 16:05:00|5840|5830|5831.1|5821.1|5840|5830|5829.3|5819.3|195
1592583000000|2020-06-19 16:10:00|5830.9|5820.9|5823.4|5813.4|5833.1|5823.1|5823.1|5813.1|262
1592583300000|2020-06-19 16:15:00|5823.1|5813.1|5811.6|5801.6|5825.4|5815.4|5811.4|5801.4|327
1592583600000|2020-06-19 16:20:00|5811.4|5801.4|5810.5|5800.5|5819.9|5809.9|5809.3|5799.3|338
1592583900000|2020-06-19 16:25:00|5809.8|5799.8|5809.6|5799.6|5813.1|5803.1|5799.9|5789.9|318
1592584200000|2020-06-19 16:30:00|5809.1|5799.1|5814|5804|5820.3|5810.3|5806.6|5796.6|257
1592584500000|2020-06-19 16:35:00|5814.3|5804.3|5819.6|5809.6|5822.9|5812.9|5814.3|5804.3|194
1592584800000|2020-06-19 16:40:00|5819.9|5809.9|5825.4|5815.4|5825.6|5815.6|5817.3|5807.3|128
1592585100000|2020-06-19 16:45:00|5825.1|5815.1|5826.9|5816.9|5827.4|5817.4|5821.1|5811.1|187
1592585400000|2020-06-19 16:50:00|5826.6|5816.6|5823.5|5813.5|5827.8|5817.8|5823.1|5813.1|91
1592585700000|2020-06-19 16:55:00|5823|5813|5825.8|5815.8|5826.4|5816.4|5821.9|5811.9|164
1592784000000|2020-06-22 00:00:00|5820.3|5804.5|5830.6|5820.6|5830.6|5820.6|5820.1|5804.5|58
1592784300000|2020-06-22 00:05:00|5830.9|5820.9|5833.4|5823.4|5834.4|5824.4|5827.9|5817.9|102
1592784600000|2020-06-22 00:10:00|5833.1|5823.1|5839.1|5829.1|5842.5|5832.5|5829.1|5819.1|133
1592784900000|2020-06-22 00:15:00|5839.4|5829.4|5839|5829|5843.6|5833.6|5839|5829|73
1592785200000|2020-06-22 00:20:00|5838.9|5828.9|5834.8|5824.8|5839.3|5829.3|5833.3|5823.3|45
1592785500000|2020-06-22 00:25:00|5835|5825|5835.1|5825.1|5836.6|5826.6|5832.4|5822.4|49
1592785800000|2020-06-22 00:30:00|5835.4|5825.4|5831.3|5821.3|5840.5|5830.5|5831.3|5821.3|91
1592786100000|2020-06-22 00:35:00|5831|5821|5833.8|5823.8|5835.5|5825.5|5830.4|5820.4|95
1592786400000|2020-06-22 00:40:00|5833.6|5823.6|5834.5|5824.5|5836.5|5826.5|5832|5822|75
1592786700000|2020-06-22 00:45:00|5834.6|5824.6|5837.6|5827.6|5838.4|5828.4|5834.6|5824.6|59
1592787000000|2020-06-22 00:50:00|5837.4|5827.4|5834.5|5824.5|5837.4|5827.4|5834.5|5824.5|74
1592787300000|2020-06-22 00:55:00|5834.4|5824.4|5837.1|5827.1|5838.5|5828.5|5834.4|5824.4|64
1592787600000|2020-06-22 01:00:00|5837|5827|5849.1|5839.1|5853|5843|5832.9|5822.9|335
1592787900000|2020-06-22 01:05:00|5849.4|5839.4|5840|5830|5851.4|5841.4|5839|5829|324
1592788200000|2020-06-22 01:10:00|5839.8|5829.8|5850|5840|5851.6|5841.6|5839.8|5829.8|180
1592788500000|2020-06-22 01:15:00|5850.3|5840.3|5858.8|5848.8|5859.6|5849.6|5850.3|5840.3|169
1592788800000|2020-06-22 01:20:00|5858.9|5848.9|5862.3|5852.3|5862.5|5852.5|5858|5848|248
1592789100000|2020-06-22 01:25:00|5862|5852|5859|5849|5862|5852|5856.1|5846.1|153
1592789400000|2020-06-22 01:30:00|5859.4|5849.4|5860.1|5850.1|5862.1|5852.1|5855.8|5845.8|197
1592789700000|2020-06-22 01:35:00|5859.6|5849.6|5865.3|5855.3|5869.5|5859.5|5859.6|5849.6|187
1592790000000|2020-06-22 01:40:00|5865.5|5855.5|5865.3|5855.3|5866.6|5856.6|5862.8|5852.8|119
1592790300000|2020-06-22 01:45:00|5865.5|5855.5|5856.5|5846.5|5867.5|5857.5|5856.5|5846.5|158
1592790600000|2020-06-22 01:50:00|5856.8|5846.8|5851.9|5841.9|5856.8|5846.8|5851|5841|159
1592790900000|2020-06-22 01:55:00|5851.6|5841.6|5846.6|5836.6|5854|5844|5845.4|5835.4|141
1592791200000|2020-06-22 02:00:00|5846.4|5836.4|5852.6|5842.6|5853.1|5843.1|5845.4|5835.4|139
1592791500000|2020-06-22 02:05:00|5852.1|5842.1|5853.9|5843.9|5853.9|5843.9|5848.5|5838.5|91
1592791800000|2020-06-22 02:10:00|5853.8|5843.8|5852.4|5842.4|5855.4|5845.4|5851.6|5841.6|79
1592792100000|2020-06-22 02:15:00|5852.6|5842.6|5853.6|5843.6|5854.6|5844.6|5851.9|5841.9|102
1592792400000|2020-06-22 02:20:00|5853.9|5843.9|5852.9|5842.9|5854.9|5844.9|5852.4|5842.4|60
1592792700000|2020-06-22 02:25:00|5852.8|5842.8|5854.4|5844.4|5855.3|5845.3|5852.8|5842.8|87
1592793000000|2020-06-22 02:30:00|5854|5844|5856.4|5846.4|5857.5|5847.5|5849.9|5839.9|124
1592793300000|2020-06-22 02:35:00|5856.1|5846.1|5861.6|5851.6|5861.9|5851.9|5855.9|5845.9|105
1592793600000|2020-06-22 02:40:00|5861.9|5851.9|5855|5845|5862.1|5852.1|5855|5845|120
1592793900000|2020-06-22 02:45:00|5855.3|5845.3|5855.4|5845.4|5855.8|5845.8|5852.6|5842.6|123
1592794200000|2020-06-22 02:50:00|5855.1|5845.1|5856.3|5846.3|5857.5|5847.5|5854.4|5844.4|59
1592794500000|2020-06-22 02:55:00|5855.6|5845.6|5856.6|5846.6|5857.4|5847.4|5853.8|5843.8|81
1592794800000|2020-06-22 03:00:00|5856.4|5846.4|5854|5844|5856.4|5846.4|5850.4|5840.4|103
1592795100000|2020-06-22 03:05:00|5854.3|5844.3|5857.1|5847.1|5857.1|5847.1|5852.5|5842.5|105
1592795400000|2020-06-22 03:10:00|5857|5847|5856.6|5846.6|5857.9|5847.9|5855|5845|103
1592795700000|2020-06-22 03:15:00|5856.4|5846.4|5855.4|5845.4|5857.6|5847.6|5855|5845|53
1592796000000|2020-06-22 03:20:00|5855.1|5845.1|5857.6|5847.6|5857.9|5847.9|5854.9|5844.9|81
1592796300000|2020-06-22 03:25:00|5857.4|5847.4|5856.3|5846.3|5857.9|5847.9|5855.8|5845.8|73
1592796600000|2020-06-22 03:30:00|5856.1|5846.1|5860.9|5850.9|5862.9|5852.9|5856.1|5846.1|94
1592796900000|2020-06-22 03:35:00|5860.6|5850.6|5858.6|5848.6|5860.6|5850.6|5857.6|5847.6|48
1592797200000|2020-06-22 03:40:00|5858.9|5848.9|5858.6|5848.6|5859.9|5849.9|5858.3|5848.3|32
1592797500000|2020-06-22 03:45:00|5858.5|5848.5|5856.4|5846.4|5858.5|5848.5|5855.6|5845.6|18
1592797800000|2020-06-22 03:50:00|5856.1|5846.1|5857.6|5847.6|5857.8|5847.8|5855.5|5845.5|40
1592798100000|2020-06-22 03:55:00|5857.4|5847.4|5856.4|5846.4|5857.4|5847.4|5855.6|5845.6|41
1592798400000|2020-06-22 04:00:00|5855.9|5845.9|5858.1|5848.1|5860.6|5850.6|5855.9|5845.9|76
1592798700000|2020-06-22 04:05:00|5857.9|5847.9|5859.3|5849.3|5859.5|5849.5|5857.1|5847.1|51
1592799000000|2020-06-22 04:10:00|5859.6|5849.6|5859.1|5849.1|5860.6|5850.6|5858.4|5848.4|43
1592799300000|2020-06-22 04:15:00|5858.9|5848.9|5862.4|5852.4|5862.4|5852.4|5858.9|5848.9|38
1592799600000|2020-06-22 04:20:00|5862.6|5852.6|5859.5|5849.5|5862.6|5852.6|5859.5|5849.5|35
1592799900000|2020-06-22 04:25:00|5859.3|5849.3|5861.3|5851.3|5861.4|5851.4|5859.3|5849.3|24
1592800200000|2020-06-22 04:30:00|5861.1|5851.1|5858.9|5848.9|5861.5|5851.5|5858.9|5848.9|38
1592800500000|2020-06-22 04:35:00|5859.1|5849.1|5857.9|5847.9|5859.9|5849.9|5857.9|5847.9|30
1592800800000|2020-06-22 04:40:00|5857.8|5847.8|5856.9|5846.9|5858.1|5848.1|5856.4|5846.4|25
1592801100000|2020-06-22 04:45:00|5856.8|5846.8|5854.5|5844.5|5857.8|5847.8|5853.6|5843.6|33
1592801400000|2020-06-22 04:50:00|5854.8|5844.8|5854.6|5844.6|5855.9|5845.9|5854.3|5844.3|39
1592801700000|2020-06-22 04:55:00|5854.9|5844.9|5853.5|5843.5|5854.9|5844.9|5853.1|5843.1|62
1592802000000|2020-06-22 05:00:00|5853.4|5843.4|5856.5|5846.5|5856.5|5846.5|5851.6|5841.6|67
1592802300000|2020-06-22 05:05:00|5856.3|5846.3|5851.9|5841.9|5856.3|5846.3|5851.5|5841.5|63
1592802600000|2020-06-22 05:10:00|5851.8|5841.8|5852.9|5842.9|5854.4|5844.4|5851.3|5841.3|77
1592802900000|2020-06-22 05:15:00|5853.1|5843.1|5857.4|5847.4|5858.5|5848.5|5852.9|5842.9|51
1592803200000|2020-06-22 05:20:00|5857.6|5847.6|5855.1|5845.1|5859.1|5849.1|5854.9|5844.9|43
1592803500000|2020-06-22 05:25:00|5855.6|5845.6|5857.9|5847.9|5857.9|5847.9|5854.9|5844.9|37
1592803800000|2020-06-22 05:30:00|5858.1|5848.1|5853.6|5843.6|5859.3|5849.3|5847.6|5837.6|144
1592804100000|2020-06-22 05:35:00|5853.8|5843.8|5844|5834|5854.4|5844.4|5844|5834|115
1592804400000|2020-06-22 05:40:00|5843.6|5833.6|5844.3|5834.3|5847.5|5837.5|5842.9|5832.9|86
1592804700000|2020-06-22 05:45:00|5844.6|5834.6|5839.4|5829.4|5845.9|5835.9|5836.9|5826.9|134
1592805000000|2020-06-22 05:50:00|5839.3|5829.3|5840.9|5830.9|5842.1|5832.1|5836.1|5826.1|138
1592805300000|2020-06-22 05:55:00|5841.1|5831.1|5839|5829|5842.6|5832.6|5838.9|5828.9|85
1592805600000|2020-06-22 06:00:00|5838.4|5828.4|5827.8|5817.8|5838.4|5828.4|5826.4|5816.4|216
1592805900000|2020-06-22 06:05:00|5827.6|5817.6|5827.9|5817.9|5830.1|5820.1|5823.9|5813.9|196
1592806200000|2020-06-22 06:10:00|5827.5|5817.5|5825.1|5815.1|5828.9|5818.9|5824.5|5814.5|153
1592806500000|2020-06-22 06:15:00|5825|5815|5830.5|5820.5|5830.5|5820.5|5823.6|5813.6|78
1592806800000|2020-06-22 06:20:00|5830.6|5820.6|5831.4|5821.4|5835.1|5825.1|5827.3|5817.3|142
1592807100000|2020-06-22 06:25:00|5831.6|5821.6|5834.3|5824.3|5836.4|5826.4|5831.6|5821.6|123
1592807400000|2020-06-22 06:30:00|5834.1|5824.1|5837|5827|5837.6|5827.6|5832.4|5822.4|141
1592807700000|2020-06-22 06:35:00|5837.4|5827.4|5839.6|5829.6|5841|5831|5837.1|5827.1|91
1592808000000|2020-06-22 06:40:00|5839.4|5829.4|5841.4|5831.4|5841.8|5831.8|5835.5|5825.5|110
1592808300000|2020-06-22 06:45:00|5841.5|5831.5|5842.5|5832.5|5843.3|5833.3|5839.8|5829.8|134
1592808600000|2020-06-22 06:50:00|5842.3|5832.3|5846.3|5836.3|5846.3|5836.3|5841.6|5831.6|122
1592808900000|2020-06-22 06:55:00|5846.4|5836.4|5851.4|5841.4|5851.4|5841.4|5845.9|5835.9|178
1592809200000|2020-06-22 07:00:00|5852.4|5842.4|5851.3|5841.3|5855.5|5845.5|5848.8|5838.8|190
1592809500000|2020-06-22 07:05:00|5851.1|5841.1|5845.4|5835.4|5852.8|5842.8|5844.8|5834.8|150
1592809800000|2020-06-22 07:10:00|5845.1|5835.1|5853.1|5843.1|5853.9|5843.9|5843.3|5833.3|157
1592810100000|2020-06-22 07:15:00|5852.9|5842.9|5856.8|5846.8|5856.9|5846.9|5851|5841|99
1592810400000|2020-06-22 07:20:00|5856.9|5846.9|5855.9|5845.9|5859.5|5849.5|5855.6|5845.6|138
1592810700000|2020-06-22 07:25:00|5855.6|5845.6|5866.9|5856.9|5867.4|5857.4|5854.6|5844.6|181
1592811000000|2020-06-22 07:30:00|5866.6|5856.6|5871.5|5861.5|5873.5|5863.5|5866.1|5856.1|180
1592811300000|2020-06-22 07:35:00|5871.8|5861.8|5870.4|5860.4|5873.3|5863.3|5869.9|5859.9|127
1592811600000|2020-06-22 07:40:00|5870.9|5860.9|5869.9|5859.9|5871.6|5861.6|5868.5|5858.5|147
1592811900000|2020-06-22 07:45:00|5869.6|5859.6|5870.1|5860.1|5871.6|5861.6|5869.1|5859.1|104
1592812200000|2020-06-22 07:50:00|5870.4|5860.4|5874.6|5864.6|5877.9|5867.9|5870.1|5860.1|165
1592812500000|2020-06-22 07:55:00|5874.5|5864.5|5877|5867|5879.9|5869.9|5874.5|5864.5|103
1592812800000|2020-06-22 08:00:00|5876.6|5866.6|5880.1|5870.1|5883.6|5873.6|5875.4|5865.4|149
1592813100000|2020-06-22 08:05:00|5880.8|5870.8|5883.3|5873.3|5883.8|5873.8|5880.8|5870.8|106
1592813400000|2020-06-22 08:10:00|5883.1|5873.1|5874.1|5864.1|5883.1|5873.1|5874.1|5864.1|107
1592813700000|2020-06-22 08:15:00|5874.3|5864.3|5876|5866|5877.1|5867.1|5871.3|5861.3|119
1592814000000|2020-06-22 08:20:00|5875.9|5865.9|5874.6|5864.6|5876.8|5866.8|5873.6|5863.6|90
1592814300000|2020-06-22 08:25:00|5874.5|5864.5|5868|5858|5874.5|5864.5|5865.9|5855.9|102
1592814600000|2020-06-22 08:30:00|5868.1|5858.1|5868.9|5858.9|5869.9|5859.9|5866|5856|108
1592814900000|2020-06-22 08:35:00|5869.3|5859.3|5872.1|5862.1|5874.1|5864.1|5869.3|5859.3|83
1592815200000|2020-06-22 08:40:00|5872.4|5862.4|5872.1|5862.1|5874.6|5864.6|5870.4|5860.4|86
1592815500000|2020-06-22 08:45:00|5872.4|5862.4|5870.9|5860.9|5872.8|5862.8|5869.6|5859.6|94
1592815800000|2020-06-22 08:50:00|5871|5861|5872.5|5862.5|5873.9|5863.9|5870.4|5860.4|83
1592816100000|2020-06-22 08:55:00|5872.1|5862.1|5870.9|5860.9|5872.4|5862.4|5866.9|5856.9|83
1592816400000|2020-06-22 09:00:00|5870.6|5860.6|5875.9|5865.9|5875.9|5865.9|5870.1|5860.1|90
1592816700000|2020-06-22 09:05:00|5876.1|5866.1|5874.1|5864.1|5876.4|5866.4|5874|5864|76
1592817000000|2020-06-22 09:10:00|5874.4|5864.4|5870.4|5860.4|5874.4|5864.4|5869.6|5859.6|69
1592817300000|2020-06-22 09:15:00|5870.6|5860.6|5868.9|5858.9|5871|5861|5868.1|5858.1|69
1592817600000|2020-06-22 09:20:00|5868.6|5858.6|5868.6|5858.6|5870.1|5860.1|5867|5857|63
1592817900000|2020-06-22 09:25:00|5868.4|5858.4|5868.6|5858.6|5869.6|5859.6|5867.3|5857.3|62
1592818200000|2020-06-22 09:30:00|5868.9|5858.9|5864.3|5854.3|5869.4|5859.4|5863.9|5853.9|73
1592818500000|2020-06-22 09:35:00|5864.4|5854.4|5863.1|5853.1|5867.1|5857.1|5862.9|5852.9|114
1592818800000|2020-06-22 09:40:00|5863.4|5853.4|5861.9|5851.9|5864.6|5854.6|5860.9|5850.9|101
1592819100000|2020-06-22 09:45:00|5862.1|5852.1|5865.9|5855.9|5867.3|5857.3|5862.1|5852.1|85
1592819400000|2020-06-22 09:50:00|5866.1|5856.1|5863.1|5853.1|5866.1|5856.1|5862.4|5852.4|76
1592819700000|2020-06-22 09:55:00|5863.4|5853.4|5862|5852|5863.8|5853.8|5859.5|5849.5|80
1592820000000|2020-06-22 10:00:00|5862.3|5852.3|5863.5|5853.5|5863.6|5853.6|5859.4|5849.4|106
1592820300000|2020-06-22 10:05:00|5863.6|5853.6|5863.4|5853.4|5866.3|5856.3|5863.4|5853.4|76
1592820600000|2020-06-22 10:10:00|5863.3|5853.3|5859.5|5849.5|5863.9|5853.9|5859.5|5849.5|90
1592820900000|2020-06-22 10:15:00|5859.6|5849.6|5861.9|5851.9|5863.1|5853.1|5858.9|5848.9|67
1592821200000|2020-06-22 10:20:00|5861.6|5851.6|5861.3|5851.3|5862.5|5852.5|5859.6|5849.6|68
1592821500000|2020-06-22 10:25:00|5861.1|5851.1|5859.8|5849.8|5861.1|5851.1|5858.1|5848.1|55
1592821800000|2020-06-22 10:30:00|5858.9|5848.9|5861.5|5851.5|5862.6|5852.6|5858.4|5848.4|67
1592822100000|2020-06-22 10:35:00|5861.8|5851.8|5863.1|5853.1|5863.8|5853.8|5861.4|5851.4|57
1592822400000|2020-06-22 10:40:00|5863|5853|5864.8|5854.8|5866.9|5856.9|5863|5853|48
1592822700000|2020-06-22 10:45:00|5864.6|5854.6|5863.6|5853.6|5864.6|5854.6|5862.6|5852.6|49
1592823000000|2020-06-22 10:50:00|5863.4|5853.4|5859.8|5849.8|5864.3|5854.3|5859.1|5849.1|89
1592823300000|2020-06-22 10:55:00|5860.1|5850.1|5859.3|5849.3|5861.1|5851.1|5858.6|5848.6|69
1592823600000|2020-06-22 11:00:00|5859.4|5849.4|5858.1|5848.1|5861.9|5851.9|5857.6|5847.6|103
1592823900000|2020-06-22 11:05:00|5857.9|5847.9|5857|5847|5859.1|5849.1|5856.1|5846.1|81
1592824200000|2020-06-22 11:10:00|5857.3|5847.3|5857.6|5847.6|5859.1|5849.1|5856.4|5846.4|53
1592824500000|2020-06-22 11:15:00|5857.8|5847.8|5855.9|5845.9|5859|5849|5855.5|5845.5|60
1592824800000|2020-06-22 11:20:00|5855.6|5845.6|5855|5845|5855.6|5845.6|5852.4|5842.4|57
1592825100000|2020-06-22 11:25:00|5855.1|5845.1|5856.8|5846.8|5857.1|5847.1|5853.4|5843.4|55
1592825400000|2020-06-22 11:30:00|5856.5|5846.5|5851.4|5841.4|5857.6|5847.6|5849.1|5839.1|179
1592825700000|2020-06-22 11:35:00|5851.6|5841.6|5860.6|5850.6|5860.6|5850.6|5851.6|5841.6|87
1592826000000|2020-06-22 11:40:00|5860.9|5850.9|5866.8|5856.8|5868.3|5858.3|5860.1|5850.1|87
1592826300000|2020-06-22 11:45:00|5866.6|5856.6|5871.1|5861.1|5871.9|5861.9|5866|5856|79
1592826600000|2020-06-22 11:50:00|5871.4|5861.4|5871.6|5861.6|5872.3|5862.3|5869.1|5859.1|82
1592826900000|2020-06-22 11:55:00|5871.9|5861.9|5871.6|5861.6|5873.3|5863.3|5869.1|5859.1|83
1592827200000|2020-06-22 12:00:00|5871.4|5861.4|5869.1|5859.1|5874.1|5864.1|5868.4|5858.4|126
1592827500000|2020-06-22 12:05:00|5869.4|5859.4|5868.6|5858.6|5870.9|5860.9|5865.9|5855.9|94
1592827800000|2020-06-22 12:10:00|5868.9|5858.9|5869.5|5859.5|5873.3|5863.3|5864.6|5854.6|98
1592828100000|2020-06-22 12:15:00|5869.3|5859.3|5873.3|5863.3|5874.6|5864.6|5868.1|5858.1|88
1592828400000|2020-06-22 12:20:00|5873.1|5863.1|5870.6|5860.6|5873.9|5863.9|5869.5|5859.5|86
1592828700000|2020-06-22 12:25:00|5870.8|5860.8|5869.9|5859.9|5870.8|5860.8|5868.6|5858.6|80
1592829000000|2020-06-22 12:30:00|5870|5860|5871.6|5861.6|5873.1|5863.1|5865.9|5855.9|112
1592829300000|2020-06-22 12:35:00|5872.1|5862.1|5874.1|5864.1|5876|5866|5870.9|5860.9|122
1592829600000|2020-06-22 12:40:00|5874.3|5864.3|5871.9|5861.9|5876.1|5866.1|5871|5861|97
1592829900000|2020-06-22 12:45:00|5872.1|5862.1|5866|5856|5874.4|5864.4|5865.4|5855.4|130
1592830200000|2020-06-22 12:50:00|5866.1|5856.1|5867.4|5857.4|5873.1|5863.1|5865.9|5855.9|97
1592830500000|2020-06-22 12:55:00|5867.5|5857.5|5869.4|5859.4|5872.4|5862.4|5867.5|5857.5|69
1592830800000|2020-06-22 13:00:00|5869.3|5859.3|5885.6|5875.6|5891.5|5881.5|5869.1|5859.1|316
1592831100000|2020-06-22 13:05:00|5885.9|5875.9|5887.1|5877.1|5890.5|5880.5|5882|5872|249
1592831400000|2020-06-22 13:10:00|5887.3|5877.3|5882.4|5872.4|5890.6|5880.6|5880.5|5870.5|171
1592831700000|2020-06-22 13:15:00|5882.6|5872.6|5888.1|5878.1|5888.5|5878.5|5880.9|5870.9|139
1592832000000|2020-06-22 13:20:00|5887.9|5877.9|5881.9|5871.9|5890.1|5880.1|5881.4|5871.4|165
1592832300000|2020-06-22 13:25:00|5882.1|5872.1|5882.8|5872.8|5886.6|5876.6|5881.1|5871.1|196
1592832600000|2020-06-22 13:30:00|5882.4|5872.4|5879.9|5869.9|5883.8|5873.8|5874.8|5864.8|366
1592832900000|2020-06-22 13:35:00|5880.1|5870.1|5884.8|5874.8|5887.6|5877.6|5880.1|5870.1|283
1592833200000|2020-06-22 13:40:00|5884.5|5874.5|5886.4|5876.4|5887.3|5877.3|5882|5872|284
1592833500000|2020-06-22 13:45:00|5886.3|5876.3|5893.9|5883.9|5897.6|5887.6|5885.9|5875.9|271
1592833800000|2020-06-22 13:50:00|5894.1|5884.1|5895.4|5885.4|5896.9|5886.9|5892.4|5882.4|264
1592834100000|2020-06-22 13:55:00|5895.1|5885.1|5895.1|5885.1|5896.9|5886.9|5894.1|5884.1|214
1592834400000|2020-06-22 14:00:00|5894.9|5884.9|5900.1|5890.1|5902.4|5892.4|5892.6|5882.6|258
1592834700000|2020-06-22 14:05:00|5899.9|5889.9|5903.4|5893.4|5904.5|5894.5|5898.6|5888.6|185
1592835000000|2020-06-22 14:10:00|5903.6|5893.6|5899.6|5889.6|5904.6|5894.6|5899.1|5889.1|220
1592835300000|2020-06-22 14:15:00|5899.9|5889.9|5904.4|5894.4|5904.9|5894.9|5899.1|5889.1|222
1592835600000|2020-06-22 14:20:00|5904.1|5894.1|5905.4|5895.4|5906.3|5896.3|5902.4|5892.4|170
1592835900000|2020-06-22 14:25:00|5905.1|5895.1|5895.4|5885.4|5905.4|5895.4|5895.3|5885.3|178
1592836200000|2020-06-22 14:30:00|5895.5|5885.5|5901.1|5891.1|5901.1|5891.1|5894.4|5884.4|147
1592836500000|2020-06-22 14:35:00|5901.3|5891.3|5902.8|5892.8|5903.1|5893.1|5899.4|5889.4|117
1592836800000|2020-06-22 14:40:00|5902.9|5892.9|5903.9|5893.9|5904.5|5894.5|5896.9|5886.9|142
1592837100000|2020-06-22 14:45:00|5904.1|5894.1|5894.5|5884.5|5905.6|5895.6|5890.6|5880.6|172
1592837400000|2020-06-22 14:50:00|5894.6|5884.6|5893.6|5883.6|5897.9|5887.9|5891.6|5881.6|155
1592837700000|2020-06-22 14:55:00|5893.4|5883.4|5888.6|5878.6|5894.4|5884.4|5883.6|5873.6|190
1592838000000|2020-06-22 15:00:00|5880.6|5870.6|5878.6|5868.6|5881.8|5871.8|5878.4|5868.4|110
1592838300000|2020-06-22 15:05:00|5878.9|5868.9|5880.1|5870.1|5881.1|5871.1|5877.1|5867.1|147
1592838600000|2020-06-22 15:10:00|5880.5|5870.5|5884.1|5874.1|5884.1|5874.1|5879.9|5869.9|111
1592838900000|2020-06-22 15:15:00|5884.3|5874.3|5883.4|5873.4|5889.4|5879.4|5883.1|5873.1|122
1592839200000|2020-06-22 15:20:00|5883.3|5873.3|5885.1|5875.1|5886|5876|5881.8|5871.8|121
1592839500000|2020-06-22 15:25:00|5884.9|5874.9|5885.4|5875.4|5887.5|5877.5|5882.4|5872.4|72
1592839800000|2020-06-22 15:30:00|5885.6|5875.6|5886.1|5876.1|5887.6|5877.6|5885.4|5875.4|93
1592840100000|2020-06-22 15:35:00|5885.9|5875.9|5882.4|5872.4|5885.9|5875.9|5882.4|5872.4|103
1592840400000|2020-06-22 15:40:00|5882.1|5872.1|5883.4|5873.4|5884.4|5874.4|5880.1|5870.1|65
1592840700000|2020-06-22 15:45:00|5883.6|5873.6|5883.4|5873.4|5889.1|5879.1|5881.4|5871.4|127
1592841000000|2020-06-22 15:50:00|5883.5|5873.5|5879.6|5869.6|5884.3|5874.3|5878.1|5868.1|82
1592841300000|2020-06-22 15:55:00|5879.9|5869.9|5881.9|5871.9|5884.3|5874.3|5879.9|5869.9|114
1592841600000|2020-06-22 16:00:00|5882|5872|5884.4|5874.4|5884.5|5874.5|5879.5|5869.5|113
1592841900000|2020-06-22 16:05:00|5884.1|5874.1|5885.1|5875.1|5886.1|5876.1|5883.4|5873.4|98
1592842200000|2020-06-22 16:10:00|5884.9|5874.9|5886.4|5876.4|5887|5877|5883.4|5873.4|111
1592842500000|2020-06-22 16:15:00|5886|5876|5890.3|5880.3|5890.9|5880.9|5885.3|5875.3|114
1592842800000|2020-06-22 16:20:00|5890.4|5880.4|5885.5|5875.5|5890.4|5880.4|5885.3|5875.3|108
1592843100000|2020-06-22 16:25:00|5885.3|5875.3|5885.5|5875.5|5885.8|5875.8|5881.8|5871.8|90
1592843400000|2020-06-22 16:30:00|5885.3|5875.3|5882.8|5872.8|5885.3|5875.3|5882.6|5872.6|76
1592843700000|2020-06-22 16:35:00|5882.9|5872.9|5882.9|5872.9|5883.4|5873.4|5880.8|5870.8|85
1592844000000|2020-06-22 16:40:00|5882.4|5872.4|5883.6|5873.6|5884|5874|5880.4|5870.4|146
1592844300000|2020-06-22 16:45:00|5883.8|5873.8|5890|5880|5892.1|5882.1|5883.4|5873.4|190
1592844600000|2020-06-22 16:50:00|5890.4|5880.4|5894.4|5884.4|5894.6|5884.6|5890|5880|60
1592844900000|2020-06-22 16:55:00|5893.6|5883.6|5893.6|5883.6|5894.6|5884.6|5889.1|5879.1|155
1592870400000|2020-06-23 00:00:00|5911.6|5901.6|5910.3|5900.3|5913.3|5903.3|5909.3|5899.3|59
1592870700000|2020-06-23 00:05:00|5909.9|5899.9|5910.6|5900.6|5911.8|5901.8|5908.4|5898.4|77
1592871000000|2020-06-23 00:10:00|5910.5|5900.5|5908.6|5898.6|5910.5|5900.5|5908.3|5898.3|33
1592871300000|2020-06-23 00:15:00|5908.9|5898.9|5909.4|5899.4|5912.1|5902.1|5907.5|5897.5|64
1592871600000|2020-06-23 00:20:00|5909.8|5899.8|5908.6|5898.6|5910.8|5900.8|5906.6|5896.6|58
1592871900000|2020-06-23 00:25:00|5908.9|5898.9|5910.8|5900.8|5911.9|5901.9|5907.3|5897.3|47
1592872200000|2020-06-23 00:30:00|5910.9|5900.9|5906.5|5896.5|5911.6|5901.6|5905.9|5895.9|81
1592872500000|2020-06-23 00:35:00|5907|5897|5903.1|5893.1|5907|5897|5902.3|5892.3|84
1592872800000|2020-06-23 00:40:00|5903.5|5893.5|5905.4|5895.4|5905.6|5895.6|5902.5|5892.5|46
1592873100000|2020-06-23 00:45:00|5906|5896|5907.3|5897.3|5907.8|5897.8|5905.1|5895.1|30
1592873400000|2020-06-23 00:50:00|5907.5|5897.5|5908.4|5898.4|5908.8|5898.8|5906.9|5896.9|24
1592873700000|2020-06-23 00:55:00|5908|5898|5907.3|5897.3|5908.5|5898.5|5906.1|5896.1|56
1592874000000|2020-06-23 01:00:00|5906.4|5896.4|5900.9|5890.9|5906.6|5896.6|5897.8|5887.8|246
1592874300000|2020-06-23 01:05:00|5901.4|5891.4|5892.8|5882.8|5901.6|5891.6|5891.4|5881.4|126
1592874600000|2020-06-23 01:10:00|5892.5|5882.5|5863.8|5853.8|5893.5|5883.5|5863.6|5853.6|321
1592874900000|2020-06-23 01:15:00|5864.3|5854.3|5863.8|5853.8|5866.5|5856.5|5856.5|5846.5|379
1592875200000|2020-06-23 01:20:00|5863.4|5853.4|5846.4|5836.4|5863.4|5853.4|5845.3|5835.3|473
1592875500000|2020-06-23 01:25:00|5846.1|5836.1|5843.5|5833.5|5855.8|5845.8|5839.4|5829.4|425
1592875800000|2020-06-23 01:30:00|5844.3|5834.3|5853.9|5843.9|5856.9|5846.9|5842.8|5832.8|331
1592876100000|2020-06-23 01:35:00|5854.6|5844.6|5839.4|5829.4|5855.9|5845.9|5835.8|5825.8|302
1592876400000|2020-06-23 01:40:00|5839.3|5829.3|5833.3|5823.3|5842.3|5832.3|5831|5821|318
1592876700000|2020-06-23 01:45:00|5832.9|5822.9|5835.5|5825.5|5841|5831|5827.3|5817.3|287
1592877000000|2020-06-23 01:50:00|5835.4|5825.4|5847.6|5837.6|5855.3|5845.3|5829.8|5819.8|342
1592877300000|2020-06-23 01:55:00|5849.5|5839.5|5865.6|5855.6|5865.6|5855.6|5845.4|5835.4|290
1592877600000|2020-06-23 02:00:00|5866.3|5856.3|5867.6|5857.6|5876|5866|5865.9|5855.9|381
1592877900000|2020-06-23 02:05:00|5868|5858|5871.3|5861.3|5871.6|5861.6|5861.1|5851.1|292
1592878200000|2020-06-23 02:10:00|5871.4|5861.4|5871.6|5861.6|5873.3|5863.3|5867.9|5857.9|229
1592878500000|2020-06-23 02:15:00|5871.9|5861.9|5878.5|5868.5|5879.1|5869.1|5870.1|5860.1|174
1592878800000|2020-06-23 02:20:00|5878.3|5868.3|5887.9|5877.9|5888.1|5878.1|5876.4|5866.4|170
1592879100000|2020-06-23 02:25:00|5888.1|5878.1|5879.4|5869.4|5889.3|5879.3|5878.8|5868.8|155
1592879400000|2020-06-23 02:30:00|5879.5|5869.5|5876.3|5866.3|5887.8|5877.8|5873.6|5863.6|295
1592879700000|2020-06-23 02:35:00|5876.5|5866.5|5878.4|5868.4|5879.6|5869.6|5876.1|5866.1|159
1592880000000|2020-06-23 02:40:00|5879|5869|5873.3|5863.3|5879.5|5869.5|5871.9|5861.9|124
1592880300000|2020-06-23 02:45:00|5873.1|5863.1|5877.1|5867.1|5879.3|5869.3|5872|5862|144
1592880600000|2020-06-23 02:50:00|5877|5867|5874.6|5864.6|5878.5|5868.5|5873.1|5863.1|132
1592880900000|2020-06-23 02:55:00|5874.5|5864.5|5877.4|5867.4|5879.9|5869.9|5874.4|5864.4|72
1592881200000|2020-06-23 03:00:00|5877.6|5867.6|5875.5|5865.5|5877.9|5867.9|5873.3|5863.3|99
1592881500000|2020-06-23 03:05:00|5875.8|5865.8|5877.4|5867.4|5879.1|5869.1|5875.4|5865.4|90
1592881800000|2020-06-23 03:10:00|5877.1|5867.1|5880.4|5870.4|5880.6|5870.6|5875.1|5865.1|97
1592882100000|2020-06-23 03:15:00|5879.9|5869.9|5878.9|5868.9|5882.4|5872.4|5878.1|5868.1|114
1592882400000|2020-06-23 03:20:00|5879.1|5869.1|5877.6|5867.6|5880.1|5870.1|5876.9|5866.9|69
1592882700000|2020-06-23 03:25:00|5877.9|5867.9|5878|5868|5878.9|5868.9|5876.8|5866.8|50
1592883000000|2020-06-23 03:30:00|5878.1|5868.1|5877.6|5867.6|5879.1|5869.1|5877|5867|58
1592883300000|2020-06-23 03:35:00|5877.5|5867.5|5875.4|5865.4|5877.5|5867.5|5873.6|5863.6|48
1592883600000|2020-06-23 03:40:00|5875.3|5865.3|5875.1|5865.1|5875.5|5865.5|5873.4|5863.4|48
1592883900000|2020-06-23 03:45:00|5875.4|5865.4|5877.5|5867.5|5878.6|5868.6|5875.1|5865.1|62
1592884200000|2020-06-23 03:50:00|5877.3|5867.3|5878.6|5868.6|5879.5|5869.5|5877.1|5867.1|36
1592884500000|2020-06-23 03:55:00|5878.9|5868.9|5877.4|5867.4|5880.1|5870.1|5877.4|5867.4|40
1592884800000|2020-06-23 04:00:00|5877.1|5867.1|5877.4|5867.4|5878.4|5868.4|5874.4|5864.4|77
1592885100000|2020-06-23 04:05:00|5877.1|5867.1|5878.4|5868.4|5878.6|5868.6|5876.4|5866.4|49
1592885400000|2020-06-23 04:10:00|5878.6|5868.6|5877.9|5867.9|5878.9|5868.9|5877.4|5867.4|46
1592885700000|2020-06-23 04:15:00|5878.1|5868.1|5875.6|5865.6|5878.6|5868.6|5875.4|5865.4|38
1592886000000|2020-06-23 04:20:00|5875.9|5865.9|5875.8|5865.8|5877.6|5867.6|5875.6|5865.6|59
1592886300000|2020-06-23 04:25:00|5875.9|5865.9|5876.1|5866.1|5876.9|5866.9|5875.3|5865.3|26
1592886600000|2020-06-23 04:30:00|5876.4|5866.4|5877.4|5867.4|5877.5|5867.5|5875.6|5865.6|25
1592886900000|2020-06-23 04:35:00|5877|5867|5878.6|5868.6|5878.9|5868.9|5877|5867|24
1592887200000|2020-06-23 04:40:00|5878.4|5868.4|5877.6|5867.6|5879|5869|5876.9|5866.9|57
1592887500000|2020-06-23 04:45:00|5877.4|5867.4|5876.6|5866.6|5878.6|5868.6|5875.6|5865.6|53
1592887800000|2020-06-23 04:50:00|5876.9|5866.9|5876.5|5866.5|5877.1|5867.1|5875.1|5865.1|58
1592888100000|2020-06-23 04:55:00|5877.1|5867.1|5875.1|5865.1|5877.4|5867.4|5874.1|5864.1|50
1592888400000|2020-06-23 05:00:00|5874.6|5864.6|5881|5871|5881|5871|5874.6|5864.6|45
1592888700000|2020-06-23 05:05:00|5881.3|5871.3|5883.4|5873.4|5884|5874|5881.3|5871.3|50
1592889000000|2020-06-23 05:10:00|5883.5|5873.5|5883.3|5873.3|5884.3|5874.3|5881.5|5871.5|44
1592889300000|2020-06-23 05:15:00|5883.5|5873.5|5882.4|5872.4|5884.6|5874.6|5881.4|5871.4|49
1592889600000|2020-06-23 05:20:00|5881.8|5871.8|5879.9|5869.9|5882.5|5872.5|5879.9|5869.9|19
1592889900000|2020-06-23 05:25:00|5878.9|5868.9|5878.5|5868.5|5880.6|5870.6|5878.3|5868.3|25
1592890200000|2020-06-23 05:30:00|5878.4|5868.4|5877.9|5867.9|5878.6|5868.6|5873.1|5863.1|89
1592890500000|2020-06-23 05:35:00|5878.1|5868.1|5874.6|5864.6|5879.1|5869.1|5874.1|5864.1|103
1592890800000|2020-06-23 05:40:00|5874.5|5864.5|5860.6|5850.6|5874.8|5864.8|5860.6|5850.6|158
1592891100000|2020-06-23 05:45:00|5860.4|5850.4|5862.3|5852.3|5863.6|5853.6|5858.4|5848.4|197
1592891400000|2020-06-23 05:50:00|5862|5852|5866.3|5856.3|5867.3|5857.3|5859.6|5849.6|126
1592891700000|2020-06-23 05:55:00|5866|5856|5864.4|5854.4|5867.6|5857.6|5864.4|5854.4|106
1592892000000|2020-06-23 06:00:00|5864.8|5854.8|5867.4|5857.4|5869.1|5859.1|5863.3|5853.3|126
1592892300000|2020-06-23 06:05:00|5867.1|5857.1|5867.6|5857.6|5870.1|5860.1|5866.4|5856.4|107
1592892600000|2020-06-23 06:10:00|5867.5|5857.5|5877.1|5867.1|5878.6|5868.6|5867|5857|118
1592892900000|2020-06-23 06:15:00|5877.4|5867.4|5882.4|5872.4|5882.5|5872.5|5876.5|5866.5|192
1592893200000|2020-06-23 06:20:00|5882.6|5872.6|5882.5|5872.5|5885.1|5875.1|5880.4|5870.4|89
1592893500000|2020-06-23 06:25:00|5882.3|5872.3|5878.9|5868.9|5886.1|5876.1|5878.6|5868.6|97
1592893800000|2020-06-23 06:30:00|5878.6|5868.6|5890.5|5880.5|5891.3|5881.3|5877.4|5867.4|188
1592894100000|2020-06-23 06:35:00|5890.4|5880.4|5887.9|5877.9|5892.4|5882.4|5887.1|5877.1|109
1592894400000|2020-06-23 06:40:00|5888.1|5878.1|5888.1|5878.1|5892.3|5882.3|5886.1|5876.1|105
1592894700000|2020-06-23 06:45:00|5888|5878|5888.8|5878.8|5889.5|5879.5|5885.6|5875.6|79
1592895000000|2020-06-23 06:50:00|5889.5|5879.5|5889.6|5879.6|5891.5|5881.5|5888.6|5878.6|52
1592895300000|2020-06-23 06:55:00|5889.4|5879.4|5899.9|5889.9|5900.9|5890.9|5889.4|5879.4|92
1592895600000|2020-06-23 07:00:00|5899.6|5889.6|5895|5885|5900.6|5890.6|5893|5883|181
1592895900000|2020-06-23 07:05:00|5894.8|5884.8|5893.6|5883.6|5896.9|5886.9|5892.8|5882.8|85
1592896200000|2020-06-23 07:10:00|5893.5|5883.5|5896.9|5886.9|5896.9|5886.9|5891.1|5881.1|70
1592896500000|2020-06-23 07:15:00|5897.1|5887.1|5907.9|5897.9|5910.6|5900.6|5897.1|5887.1|210
1592896800000|2020-06-23 07:20:00|5907.8|5897.8|5912.9|5902.9|5912.9|5902.9|5907.8|5897.8|131
1592897100000|2020-06-23 07:25:00|5912.6|5902.6|5917.8|5907.8|5918.4|5908.4|5910.6|5900.6|70
1592897400000|2020-06-23 07:30:00|5918|5908|5916.8|5906.8|5918.1|5908.1|5911.9|5901.9|144
1592897700000|2020-06-23 07:35:00|5917.1|5907.1|5911.5|5901.5|5918.1|5908.1|5911.1|5901.1|108
1592898000000|2020-06-23 07:40:00|5911.6|5901.6|5912.5|5902.5|5914.1|5904.1|5910.5|5900.5|111
1592898300000|2020-06-23 07:45:00|5912.4|5902.4|5914.3|5904.3|5914.6|5904.6|5911|5901|82
1592898600000|2020-06-23 07:50:00|5914.6|5904.6|5918.3|5908.3|5919.1|5909.1|5913.1|5903.1|61
1592898900000|2020-06-23 07:55:00|5918.5|5908.5|5921.3|5911.3|5922.6|5912.6|5918.4|5908.4|100
1592899200000|2020-06-23 08:00:00|5921.4|5911.4|5914.1|5904.1|5921.9|5911.9|5913.6|5903.6|83
1592899500000|2020-06-23 08:05:00|5914.4|5904.4|5916.1|5906.1|5917.4|5907.4|5914.1|5904.1|111
1592899800000|2020-06-23 08:10:00|5915.9|5905.9|5912.1|5902.1|5916.9|5906.9|5910.4|5900.4|82
1592900100000|2020-06-23 08:15:00|5912.4|5902.4|5913.9|5903.9|5916.6|5906.6|5912.1|5902.1|97
1592900400000|2020-06-23 08:20:00|5913.8|5903.8|5909.4|5899.4|5913.9|5903.9|5909.4|5899.4|49
1592900700000|2020-06-23 08:25:00|5909.6|5899.6|5912.1|5902.1|5913.4|5903.4|5909.6|5899.6|120
1592901000000|2020-06-23 08:30:00|5912.5|5902.5|5910.6|5900.6|5914.9|5904.9|5909.6|5899.6|90
1592901300000|2020-06-23 08:35:00|5910.9|5900.9|5909.8|5899.8|5910.9|5900.9|5906.4|5896.4|114
1592901600000|2020-06-23 08:40:00|5909.4|5899.4|5910.1|5900.1|5911.6|5901.6|5906.9|5896.9|86
1592901900000|2020-06-23 08:45:00|5910.3|5900.3|5896.4|5886.4|5910.9|5900.9|5896.4|5886.4|106
1592902200000|2020-06-23 08:50:00|5896.6|5886.6|5902.9|5892.9|5904.4|5894.4|5896.1|5886.1|99
1592902500000|2020-06-23 08:55:00|5903.6|5893.6|5900.9|5890.9|5906.4|5896.4|5900.1|5890.1|63
1592902800000|2020-06-23 09:00:00|5900.6|5890.6|5900.9|5890.9|5901.4|5891.4|5897.6|5887.6|74
1592903100000|2020-06-23 09:05:00|5901|5891|5902.4|5892.4|5904.3|5894.3|5900.5|5890.5|59
1592903400000|2020-06-23 09:10:00|5902.1|5892.1|5898.9|5888.9|5903.6|5893.6|5898.9|5888.9|94
1592903700000|2020-06-23 09:15:00|5899.1|5889.1|5901.6|5891.6|5901.8|5891.8|5898|5888|50
1592904000000|2020-06-23 09:20:00|5901.9|5891.9|5902.5|5892.5|5905.1|5895.1|5901|5891|88
1592904300000|2020-06-23 09:25:00|5902.6|5892.6|5902|5892|5902.9|5892.9|5900.9|5890.9|39
1592904600000|2020-06-23 09:30:00|5902.1|5892.1|5910.4|5900.4|5910.8|5900.8|5902.1|5892.1|67
1592904900000|2020-06-23 09:35:00|5910.1|5900.1|5913.5|5903.5|5914.1|5904.1|5908.1|5898.1|90
1592905200000|2020-06-23 09:40:00|5913.4|5903.4|5917.1|5907.1|5918.6|5908.6|5913.4|5903.4|117
1592905500000|2020-06-23 09:45:00|5917|5907|5912.8|5902.8|5917.1|5907.1|5912.8|5902.8|63
1592905800000|2020-06-23 09:50:00|5913.4|5903.4|5910.8|5900.8|5915.5|5905.5|5910|5900|46
1592906100000|2020-06-23 09:55:00|5910.4|5900.4|5911.4|5901.4|5911.9|5901.9|5909.5|5899.5|29
1592906400000|2020-06-23 10:00:00|5911.9|5901.9|5912|5902|5912.8|5902.8|5909.1|5899.1|61
1592906700000|2020-06-23 10:05:00|5912.1|5902.1|5912.6|5902.6|5915.4|5905.4|5912|5902|36
1592907000000|2020-06-23 10:10:00|5912.4|5902.4|5909.9|5899.9|5912.9|5902.9|5907.9|5897.9|56
1592907300000|2020-06-23 10:15:00|5909.6|5899.6|5909.1|5899.1|5910.5|5900.5|5907|5897|85
1592907600000|2020-06-23 10:20:00|5909.8|5899.8|5909.5|5899.5|5910.4|5900.4|5906.9|5896.9|75
1592907900000|2020-06-23 10:25:00|5909.9|5899.9|5909.6|5899.6|5911.5|5901.5|5908.1|5898.1|85
1592908200000|2020-06-23 10:30:00|5909.9|5899.9|5910.5|5900.5|5911.5|5901.5|5908.6|5898.6|77
1592908500000|2020-06-23 10:35:00|5910.4|5900.4|5909.4|5899.4|5910.4|5900.4|5907.1|5897.1|41
1592908800000|2020-06-23 10:40:00|5909.5|5899.5|5909.1|5899.1|5911.9|5901.9|5908|5898|55
1592909100000|2020-06-23 10:45:00|5908.9|5898.9|5910.4|5900.4|5910.6|5900.6|5908|5898|33
1592909400000|2020-06-23 10:50:00|5910.5|5900.5|5910.4|5900.4|5912.1|5902.1|5908.3|5898.3|67
1592909700000|2020-06-23 10:55:00|5910.9|5900.9|5911.4|5901.4|5911.8|5901.8|5909.9|5899.9|24
1592910000000|2020-06-23 11:00:00|5911.1|5901.1|5910.1|5900.1|5911.5|5901.5|5909.1|5899.1|32
1592910300000|2020-06-23 11:05:00|5910|5900|5906.5|5896.5|5910.5|5900.5|5906.5|5896.5|41
1592910600000|2020-06-23 11:10:00|5906.3|5896.3|5910.1|5900.1|5910.9|5900.9|5906.1|5896.1|41
1592910900000|2020-06-23 11:15:00|5910.4|5900.4|5913.6|5903.6|5914.3|5904.3|5910.4|5900.4|45
1592911200000|2020-06-23 11:20:00|5913.9|5903.9|5914.4|5904.4|5914.8|5904.8|5913.4|5903.4|44
1592911500000|2020-06-23 11:25:00|5914.6|5904.6|5916.1|5906.1|5916.5|5906.5|5914.4|5904.4|51
1592911800000|2020-06-23 11:30:00|5915.9|5905.9|5913.3|5903.3|5916.4|5906.4|5911.9|5901.9|143
1592912100000|2020-06-23 11:35:00|5913.4|5903.4|5922.4|5912.4|5923.5|5913.5|5913.4|5903.4|87
1592912400000|2020-06-23 11:40:00|5922.6|5912.6|5922.6|5912.6|5924.4|5914.4|5921.6|5911.6|77
1592912700000|2020-06-23 11:45:00|5922.9|5912.9|5919.6|5909.6|5922.9|5912.9|5918.6|5908.6|45
1592913000000|2020-06-23 11:50:00|5919.9|5909.9|5920.1|5910.1|5921.6|5911.6|5919.6|5909.6|46
1592913300000|2020-06-23 11:55:00|5919.6|5909.6|5918.4|5908.4|5920.6|5910.6|5917.9|5907.9|31
1592913600000|2020-06-23 12:00:00|5918.6|5908.6|5916.9|5906.9|5919.3|5909.3|5914.4|5904.4|57
1592913900000|2020-06-23 12:05:00|5917.1|5907.1|5918.4|5908.4|5919.4|5909.4|5914.5|5904.5|79
1592914200000|2020-06-23 12:10:00|5918.6|5908.6|5918.3|5908.3|5918.9|5908.9|5916.1|5906.1|61
1592914500000|2020-06-23 12:15:00|5918.5|5908.5|5919.9|5909.9|5920.1|5910.1|5917.6|5907.6|52
1592914800000|2020-06-23 12:20:00|5919.6|5909.6|5923.5|5913.5|5923.6|5913.6|5919.6|5909.6|64
1592915100000|2020-06-23 12:25:00|5923.9|5913.9|5923.4|5913.4|5924.1|5914.1|5922.1|5912.1|80
1592915400000|2020-06-23 12:30:00|5923.1|5913.1|5924.6|5914.6|5925.1|5915.1|5921.6|5911.6|88
1592915700000|2020-06-23 12:35:00|5924.9|5914.9|5924.1|5914.1|5925.1|5915.1|5923.1|5913.1|64
1592916000000|2020-06-23 12:40:00|5924.4|5914.4|5923.8|5913.8|5924.4|5914.4|5922.4|5912.4|57
1592916300000|2020-06-23 12:45:00|5923.9|5913.9|5919.6|5909.6|5925.1|5915.1|5919.6|5909.6|67
1592916600000|2020-06-23 12:50:00|5919.4|5909.4|5921.1|5911.1|5921.9|5911.9|5917.8|5907.8|97
1592916900000|2020-06-23 12:55:00|5921.4|5911.4|5918.6|5908.6|5922.4|5912.4|5916.9|5906.9|77
1592917200000|2020-06-23 13:00:00|5918.9|5908.9|5918.5|5908.5|5923.6|5913.6|5914.9|5904.9|242
1592917500000|2020-06-23 13:05:00|5918.6|5908.6|5920.1|5910.1|5923.8|5913.8|5917.6|5907.6|154
1592917800000|2020-06-23 13:10:00|5920.4|5910.4|5913.1|5903.1|5923|5913|5913.1|5903.1|138
1592918100000|2020-06-23 13:15:00|5913.4|5903.4|5912.4|5902.4|5919.1|5909.1|5911.6|5901.6|187
1592918400000|2020-06-23 13:20:00|5912.1|5902.1|5907.5|5897.5|5913.6|5903.6|5904.9|5894.9|196
1592918700000|2020-06-23 13:25:00|5907.3|5897.3|5906.1|5896.1|5911.4|5901.4|5905.9|5895.9|119
1592919000000|2020-06-23 13:30:00|5905.9|5895.9|5910.4|5900.4|5914.1|5904.1|5902.9|5892.9|226
1592919300000|2020-06-23 13:35:00|5910.1|5900.1|5908.4|5898.4|5912.4|5902.4|5908.1|5898.1|191
1592919600000|2020-06-23 13:40:00|5908.6|5898.6|5900.9|5890.9|5909.9|5899.9|5900.8|5890.8|140
1592919900000|2020-06-23 13:45:00|5901|5891|5896.9|5886.9|5905.4|5895.4|5896.4|5886.4|233
1592920200000|2020-06-23 13:50:00|5897.1|5887.1|5890.3|5880.3|5899.9|5889.9|5889.6|5879.6|273
1592920500000|2020-06-23 13:55:00|5890.8|5880.8|5892.4|5882.4|5894.6|5884.6|5890.6|5880.6|159
1592920800000|2020-06-23 14:00:00|5891.9|5881.9|5883.9|5873.9|5893.4|5883.4|5883.4|5873.4|266
1592921100000|2020-06-23 14:05:00|5883.8|5873.8|5893.1|5883.1|5893.1|5883.1|5878.5|5868.5|225
1592921400000|2020-06-23 14:10:00|5892.8|5882.8|5896.1|5886.1|5898.6|5888.6|5891.6|5881.6|175
1592921700000|2020-06-23 14:15:00|5896.4|5886.4|5902.4|5892.4|5903.4|5893.4|5896.4|5886.4|137
1592922000000|2020-06-23 14:20:00|5902.6|5892.6|5902.5|5892.5|5904.1|5894.1|5899.9|5889.9|115
1592922300000|2020-06-23 14:25:00|5902.6|5892.6|5899.9|5889.9|5903.6|5893.6|5897.4|5887.4|130
1592922600000|2020-06-23 14:30:00|5900.1|5890.1|5908.3|5898.3|5908.6|5898.6|5898.5|5888.5|143
1592922900000|2020-06-23 14:35:00|5908.4|5898.4|5906.4|5896.4|5910.1|5900.1|5905.9|5895.9|135
1592923200000|2020-06-23 14:40:00|5906.3|5896.3|5904.4|5894.4|5910.6|5900.6|5902.4|5892.4|172
1592923500000|2020-06-23 14:45:00|5904.1|5894.1|5895.9|5885.9|5905.6|5895.6|5892.6|5882.6|269
1592923800000|2020-06-23 14:50:00|5895.6|5885.6|5895.4|5885.4|5897.8|5887.8|5893.1|5883.1|191
1592924100000|2020-06-23 14:55:00|5894.6|5884.6|5892.8|5882.8|5895.4|5885.4|5890.9|5880.9|162
1592924400000|2020-06-23 15:00:00|5892.5|5882.5|5890.1|5880.1|5892.5|5882.5|5885.4|5875.4|215
1592924700000|2020-06-23 15:05:00|5889.9|5879.9|5892.3|5882.3|5892.4|5882.4|5888.9|5878.9|142
1592925000000|2020-06-23 15:10:00|5892.5|5882.5|5894.1|5884.1|5896.6|5886.6|5892.5|5882.5|107
1592925300000|2020-06-23 15:15:00|5893.9|5883.9|5896.3|5886.3|5899.5|5889.5|5892.1|5882.1|81
1592925600000|2020-06-23 15:20:00|5896.4|5886.4|5901.9|5891.9|5901.9|5891.9|5895.6|5885.6|102
1592925900000|2020-06-23 15:25:00|5902.1|5892.1|5900.9|5890.9|5902.6|5892.6|5900.1|5890.1|83
1592926200000|2020-06-23 15:30:00|5900.8|5890.8|5902.6|5892.6|5904|5894|5900.4|5890.4|111
1592926500000|2020-06-23 15:35:00|5902.9|5892.9|5901.8|5891.8|5905.9|5895.9|5900.4|5890.4|112
1592926800000|2020-06-23 15:40:00|5902|5892|5904.8|5894.8|5906.6|5896.6|5901.9|5891.9|127
1592927100000|2020-06-23 15:45:00|5905.1|5895.1|5910.6|5900.6|5913|5903|5905.1|5895.1|204
1592927400000|2020-06-23 15:50:00|5910.4|5900.4|5901.6|5891.6|5910.9|5900.9|5900.9|5890.9|128
1592927700000|2020-06-23 15:55:00|5901.9|5891.9|5904.6|5894.6|5904.9|5894.9|5901.8|5891.8|84
1592928000000|2020-06-23 16:00:00|5904.9|5894.9|5908.1|5898.1|5908.6|5898.6|5902.8|5892.8|117
1592928300000|2020-06-23 16:05:00|5906.8|5896.8|5905.1|5895.1|5909.5|5899.5|5904.6|5894.6|52
1592928600000|2020-06-23 16:10:00|5904.9|5894.9|5907|5897|5908.1|5898.1|5903.9|5893.9|86
1592928900000|2020-06-23 16:15:00|5907.1|5897.1|5907.9|5897.9|5911.4|5901.4|5903.8|5893.8|79
1592929200000|2020-06-23 16:20:00|5907.6|5897.6|5909.5|5899.5|5910.5|5900.5|5903.6|5893.6|145
1592929500000|2020-06-23 16:25:00|5909.4|5899.4|5911.6|5901.6|5911.6|5901.6|5909.3|5899.3|57
1592929800000|2020-06-23 16:30:00|5911.4|5901.4|5909.5|5899.5|5911.9|5901.9|5908.9|5898.9|74
1592930100000|2020-06-23 16:35:00|5909.6|5899.6|5908.3|5898.3|5911.1|5901.1|5907.5|5897.5|151
1592930400000|2020-06-23 16:40:00|5908|5898|5908.3|5898.3|5910.1|5900.1|5906.9|5896.9|98
1592930700000|2020-06-23 16:45:00|5907.9|5897.9|5911.4|5901.4|5911.9|5901.9|5907.1|5897.1|80
1592931000000|2020-06-23 16:50:00|5911.6|5901.6|5911.4|5901.4|5912.6|5902.6|5910.8|5900.8|36
1592931300000|2020-06-23 16:55:00|5910.9|5900.9|5912.4|5902.4|5913.4|5903.4|5910.8|5900.8|84
1592956800000|2020-06-24 00:00:00|5904.5|5894.5|5908.8|5898.8|5908.9|5898.9|5904.5|5894.5|74
1592957100000|2020-06-24 00:05:00|5908.9|5898.9|5912.6|5902.6|5913.3|5903.3|5908.8|5898.8|37
1592957400000|2020-06-24 00:10:00|5912.4|5902.4|5910.5|5900.5|5912.4|5902.4|5909.9|5899.9|46
1592957700000|2020-06-24 00:15:00|5910.3|5900.3|5911.1|5901.1|5912.8|5902.8|5908|5898|76
1592958000000|2020-06-24 00:20:00|5911.4|5901.4|5913.6|5903.6|5914.1|5904.1|5910.5|5900.5|59
1592958300000|2020-06-24 00:25:00|5913.4|5903.4|5910.6|5900.6|5914.1|5904.1|5910.6|5900.6|60
1592958600000|2020-06-24 00:30:00|5911.1|5901.1|5910.4|5900.4|5911.3|5901.3|5908|5898|69
1592958900000|2020-06-24 00:35:00|5909.9|5899.9|5910.5|5900.5|5911|5901|5909.1|5899.1|41
1592959200000|2020-06-24 00:40:00|5910|5900|5906.5|5896.5|5910|5900|5906.5|5896.5|17
1592959500000|2020-06-24 00:45:00|5907|5897|5910|5900|5910.5|5900.5|5906|5896|74
1592959800000|2020-06-24 00:50:00|5910.1|5900.1|5911|5901|5912.1|5902.1|5907.8|5897.8|96
1592960100000|2020-06-24 00:55:00|5910.9|5900.9|5909|5899|5911.1|5901.1|5907.9|5897.9|74
1592960400000|2020-06-24 01:00:00|5908.8|5898.8|5907.9|5897.9|5910.6|5900.6|5902.1|5892.1|195
1592960700000|2020-06-24 01:05:00|5907.6|5897.6|5910.5|5900.5|5910.6|5900.6|5906.4|5896.4|76
1592961000000|2020-06-24 01:10:00|5910.3|5900.3|5913.4|5903.4|5916.5|5906.5|5908.9|5898.9|112
1592961300000|2020-06-24 01:15:00|5913.9|5903.9|5917.5|5907.5|5917.5|5907.5|5913.8|5903.8|112
1592961600000|2020-06-24 01:20:00|5917.8|5907.8|5919.6|5909.6|5921.6|5911.6|5916.6|5906.6|98
1592961900000|2020-06-24 01:25:00|5919.8|5909.8|5918.1|5908.1|5920.6|5910.6|5917.9|5907.9|92
1592962200000|2020-06-24 01:30:00|5917.9|5907.9|5918.4|5908.4|5920.4|5910.4|5916.4|5906.4|141
1592962500000|2020-06-24 01:35:00|5918.6|5908.6|5920.5|5910.5|5922.6|5912.6|5918.4|5908.4|142
1592962800000|2020-06-24 01:40:00|5920.4|5910.4|5920.1|5910.1|5922.3|5912.3|5917|5907|158
1592963100000|2020-06-24 01:45:00|5919.9|5909.9|5924.5|5914.5|5924.8|5914.8|5916.6|5906.6|222
1592963400000|2020-06-24 01:50:00|5924.3|5914.3|5922.8|5912.8|5924.3|5914.3|5921.9|5911.9|91
1592963700000|2020-06-24 01:55:00|5922.6|5912.6|5920.3|5910.3|5923.3|5913.3|5919.4|5909.4|82
1592964000000|2020-06-24 02:00:00|5920.1|5910.1|5918.5|5908.5|5923.6|5913.6|5914.4|5904.4|233
1592964300000|2020-06-24 02:05:00|5918.3|5908.3|5922.4|5912.4|5922.8|5912.8|5917.8|5907.8|97
1592964600000|2020-06-24 02:10:00|5922.6|5912.6|5919.6|5909.6|5924|5914|5918.9|5908.9|95
1592964900000|2020-06-24 02:15:00|5919.8|5909.8|5921.8|5911.8|5922.4|5912.4|5919.5|5909.5|75
1592965200000|2020-06-24 02:20:00|5921.5|5911.5|5924.3|5914.3|5924.5|5914.5|5917.9|5907.9|80
1592965500000|2020-06-24 02:25:00|5924.1|5914.1|5923.9|5913.9|5924.4|5914.4|5923.6|5913.6|36
1592965800000|2020-06-24 02:30:00|5923.8|5913.8|5923.3|5913.3|5924.4|5914.4|5920.9|5910.9|120
1592966100000|2020-06-24 02:35:00|5923.1|5913.1|5923.8|5913.8|5923.8|5913.8|5921.5|5911.5|46
1592966400000|2020-06-24 02:40:00|5924|5914|5921|5911|5924|5914|5920.3|5910.3|95
1592966700000|2020-06-24 02:45:00|5920.8|5910.8|5920.9|5910.9|5921.1|5911.1|5918.3|5908.3|86
1592967000000|2020-06-24 02:50:00|5921.1|5911.1|5916.9|5906.9|5921.1|5911.1|5916.1|5906.1|98
1592967300000|2020-06-24 02:55:00|5917.1|5907.1|5913.8|5903.8|5917.6|5907.6|5913.8|5903.8|70
1592967600000|2020-06-24 03:00:00|5913.6|5903.6|5916.9|5906.9|5918.4|5908.4|5913.6|5903.6|76
1592967900000|2020-06-24 03:05:00|5917.1|5907.1|5922.1|5912.1|5923.1|5913.1|5917.1|5907.1|88
1592968200000|2020-06-24 03:10:00|5922.3|5912.3|5923.5|5913.5|5923.9|5913.9|5921.4|5911.4|54
1592968500000|2020-06-24 03:15:00|5923.8|5913.8|5922|5912|5924.6|5914.6|5922|5912|71
1592968800000|2020-06-24 03:20:00|5921.6|5911.6|5919.4|5909.4|5921.9|5911.9|5919.4|5909.4|75
1592969100000|2020-06-24 03:25:00|5919.6|5909.6|5914.1|5904.1|5919.6|5909.6|5911.9|5901.9|92
1592969400000|2020-06-24 03:30:00|5913.6|5903.6|5911.3|5901.3|5913.6|5903.6|5908.9|5898.9|83
1592969700000|2020-06-24 03:35:00|5911|5901|5910.4|5900.4|5911.4|5901.4|5909.9|5899.9|52
1592970000000|2020-06-24 03:40:00|5910.6|5900.6|5912.8|5902.8|5913|5903|5910.6|5900.6|33
1592970300000|2020-06-24 03:45:00|5913|5903|5912.8|5902.8|5914.3|5904.3|5912.4|5902.4|23
1592970600000|2020-06-24 03:50:00|5913|5903|5912.4|5902.4|5913.6|5903.6|5911.4|5901.4|36
1592970900000|2020-06-24 03:55:00|5912.5|5902.5|5912.5|5902.5|5912.5|5902.5|5909.8|5899.8|42
1592971200000|2020-06-24 04:00:00|5912.8|5902.8|5912.5|5902.5|5913.5|5903.5|5911.6|5901.6|52
1592971500000|2020-06-24 04:05:00|5912.4|5902.4|5914.3|5904.3|5914.5|5904.5|5912.3|5902.3|25
1592971800000|2020-06-24 04:10:00|5914|5904|5913.4|5903.4|5914.3|5904.3|5913.3|5903.3|6
1592972100000|2020-06-24 04:15:00|5913.5|5903.5|5914.3|5904.3|5915.6|5905.6|5913.5|5903.5|22
1592972400000|2020-06-24 04:20:00|5914.6|5904.6|5916.3|5906.3|5916.4|5906.4|5914.4|5904.4|41
1592972700000|2020-06-24 04:25:00|5916|5906|5918.1|5908.1|5919|5909|5915.8|5905.8|42
1592973000000|2020-06-24 04:30:00|5917.9|5907.9|5916.6|5906.6|5918.1|5908.1|5916.4|5906.4|31
1592973300000|2020-06-24 04:35:00|5916.8|5906.8|5916.9|5906.9|5918.6|5908.6|5916.8|5906.8|47
1592973600000|2020-06-24 04:40:00|5917.1|5907.1|5916.8|5906.8|5917.6|5907.6|5916.3|5906.3|24
1592973900000|2020-06-24 04:45:00|5916.6|5906.6|5917.3|5907.3|5919|5909|5916.6|5906.6|35
1592974200000|2020-06-24 04:50:00|5916.9|5906.9|5916.9|5906.9|5917.1|5907.1|5916.3|5906.3|17
1592974500000|2020-06-24 04:55:00|5917.1|5907.1|5914.3|5904.3|5917.4|5907.4|5913.9|5903.9|29
1592974800000|2020-06-24 05:00:00|5914.1|5904.1|5913.5|5903.5|5914.1|5904.1|5911.6|5901.6|63
1592975100000|2020-06-24 05:05:00|5913.3|5903.3|5914.1|5904.1|5914.3|5904.3|5912.4|5902.4|38
1592975400000|2020-06-24 05:10:00|5914|5904|5912|5902|5914.4|5904.4|5910|5900|53
1592975700000|2020-06-24 05:15:00|5912.3|5902.3|5913|5903|5913.5|5903.5|5912|5902|29
1592976000000|2020-06-24 05:20:00|5913.3|5903.3|5912.6|5902.6|5913.4|5903.4|5912.3|5902.3|33
1592976300000|2020-06-24 05:25:00|5912.9|5902.9|5911.6|5901.6|5914.9|5904.9|5911.6|5901.6|41
1592976600000|2020-06-24 05:30:00|5911.4|5901.4|5916.9|5906.9|5917.9|5907.9|5908.1|5898.1|82
1592976900000|2020-06-24 05:35:00|5916.5|5906.5|5917.9|5907.9|5918.4|5908.4|5914.3|5904.3|62
1592977200000|2020-06-24 05:40:00|5918.4|5908.4|5918.6|5908.6|5919.1|5909.1|5916.9|5906.9|45
1592977500000|2020-06-24 05:45:00|5918.4|5908.4|5917.3|5907.3|5918.6|5908.6|5916.4|5906.4|49
1592977800000|2020-06-24 05:50:00|5917.5|5907.5|5914.1|5904.1|5917.5|5907.5|5914.1|5904.1|36
1592978100000|2020-06-24 05:55:00|5913.9|5903.9|5912.6|5902.6|5914.9|5904.9|5912.5|5902.5|55
1592978400000|2020-06-24 06:00:00|5913|5903|5910.9|5900.9|5914.4|5904.4|5908.8|5898.8|166
1592978700000|2020-06-24 06:05:00|5911.1|5901.1|5913|5903|5915.6|5905.6|5910.5|5900.5|119
1592979000000|2020-06-24 06:10:00|5912.9|5902.9|5912.1|5902.1|5913.9|5903.9|5911.5|5901.5|62
1592979300000|2020-06-24 06:15:00|5911.9|5901.9|5909.3|5899.3|5913.4|5903.4|5909.3|5899.3|101
1592979600000|2020-06-24 06:20:00|5908.9|5898.9|5902.9|5892.9|5909.4|5899.4|5902.9|5892.9|83
1592979900000|2020-06-24 06:25:00|5902.8|5892.8|5910.4|5900.4|5911.5|5901.5|5902.4|5892.4|118
1592980200000|2020-06-24 06:30:00|5911.4|5901.4|5914.8|5904.8|5916.3|5906.3|5911.1|5901.1|84
1592980500000|2020-06-24 06:35:00|5914.5|5904.5|5908.6|5898.6|5914.6|5904.6|5906.3|5896.3|71
1592980800000|2020-06-24 06:40:00|5908.9|5898.9|5911|5901|5912|5902|5907.8|5897.8|72
1592981100000|2020-06-24 06:45:00|5911.3|5901.3|5915.3|5905.3|5916.1|5906.1|5910.1|5900.1|87
1592981400000|2020-06-24 06:50:00|5915.4|5905.4|5916.8|5906.8|5917.3|5907.3|5913.8|5903.8|103
1592981700000|2020-06-24 06:55:00|5916.4|5906.4|5920.5|5910.5|5920.5|5910.5|5914.3|5904.3|152
1592982000000|2020-06-24 07:00:00|5921.9|5911.9|5912.5|5902.5|5922.3|5912.3|5910|5900|184
1592982300000|2020-06-24 07:05:00|5912.6|5902.6|5916|5906|5917.8|5907.8|5911.9|5901.9|131
1592982600000|2020-06-24 07:10:00|5915.6|5905.6|5917|5907|5917|5907|5912.9|5902.9|86
1592982900000|2020-06-24 07:15:00|5916.5|5906.5|5907.9|5897.9|5917.6|5907.6|5907.4|5897.4|91
1592983200000|2020-06-24 07:20:00|5908.4|5898.4|5903.9|5893.9|5911.5|5901.5|5901|5891|175
1592983500000|2020-06-24 07:25:00|5904.1|5894.1|5893.6|5883.6|5904.1|5894.1|5893.4|5883.4|186
1592983800000|2020-06-24 07:30:00|5893.9|5883.9|5895.9|5885.9|5897.9|5887.9|5891.4|5881.4|123
1592984100000|2020-06-24 07:35:00|5895.6|5885.6|5886.4|5876.4|5896.3|5886.3|5886.1|5876.1|163
1592984400000|2020-06-24 07:40:00|5886.1|5876.1|5875.3|5865.3|5886.4|5876.4|5874.3|5864.3|281
1592984700000|2020-06-24 07:45:00|5875.4|5865.4|5875.9|5865.9|5877|5867|5871.6|5861.6|179
1592985000000|2020-06-24 07:50:00|5875.8|5865.8|5878|5868|5879.9|5869.9|5873.4|5863.4|192
1592985300000|2020-06-24 07:55:00|5877.8|5867.8|5882.6|5872.6|5885.1|5875.1|5876.8|5866.8|109
1592985600000|2020-06-24 08:00:00|5882.9|5872.9|5883.4|5873.4|5884.3|5874.3|5879.1|5869.1|150
1592985900000|2020-06-24 08:05:00|5883.1|5873.1|5866.4|5856.4|5883.1|5873.1|5864.5|5854.5|217
1592986200000|2020-06-24 08:10:00|5866.3|5856.3|5869.1|5859.1|5870.6|5860.6|5864.6|5854.6|202
1592986500000|2020-06-24 08:15:00|5869.4|5859.4|5868.6|5858.6|5873.3|5863.3|5863.9|5853.9|140
1592986800000|2020-06-24 08:20:00|5868.4|5858.4|5881.4|5871.4|5881.4|5871.4|5867.1|5857.1|148
1592987100000|2020-06-24 08:25:00|5881.6|5871.6|5883|5873|5884.1|5874.1|5880.4|5870.4|79
1592987400000|2020-06-24 08:30:00|5882.9|5872.9|5876|5866|5884.1|5874.1|5875.9|5865.9|151
1592987700000|2020-06-24 08:35:00|5876.4|5866.4|5873.1|5863.1|5876.6|5866.6|5871.4|5861.4|126
1592988000000|2020-06-24 08:40:00|5872.9|5862.9|5871.6|5861.6|5874.1|5864.1|5871|5861|86
1592988300000|2020-06-24 08:45:00|5872.1|5862.1|5877.1|5867.1|5877.4|5867.4|5871.6|5861.6|52
1592988600000|2020-06-24 08:50:00|5878.3|5868.3|5877.1|5867.1|5881.1|5871.1|5877.1|5867.1|53
1592988900000|2020-06-24 08:55:00|5877.3|5867.3|5881.6|5871.6|5881.9|5871.9|5877.3|5867.3|64
1592989200000|2020-06-24 09:00:00|5881.9|5871.9|5885.8|5875.8|5886.6|5876.6|5880.6|5870.6|129
1592989500000|2020-06-24 09:05:00|5885.9|5875.9|5885.1|5875.1|5886.5|5876.5|5882.3|5872.3|80
1592989800000|2020-06-24 09:10:00|5885.4|5875.4|5877.8|5867.8|5886.4|5876.4|5873.9|5863.9|202
1592990100000|2020-06-24 09:15:00|5877.6|5867.6|5873.9|5863.9|5880.9|5870.9|5872.6|5862.6|182
1592990400000|2020-06-24 09:20:00|5874.3|5864.3|5871.9|5861.9|5875.1|5865.1|5870.6|5860.6|209
1592990700000|2020-06-24 09:25:00|5872|5862|5870.4|5860.4|5873.1|5863.1|5869.4|5859.4|83
1592991000000|2020-06-24 09:30:00|5870.6|5860.6|5874.3|5864.3|5874.3|5864.3|5869.9|5859.9|119
1592991300000|2020-06-24 09:35:00|5874.4|5864.4|5874.4|5864.4|5877.5|5867.5|5872.8|5862.8|132
1592991600000|2020-06-24 09:40:00|5874.1|5864.1|5877.6|5867.6|5877.9|5867.9|5872.4|5862.4|85
1592991900000|2020-06-24 09:45:00|5878|5868|5888.8|5878.8|5889.3|5879.3|5877.6|5867.6|93
1592992200000|2020-06-24 09:50:00|5888.5|5878.5|5891.6|5881.6|5892.9|5882.9|5888.4|5878.4|73
1592992500000|2020-06-24 09:55:00|5891.4|5881.4|5891.1|5881.1|5894.4|5884.4|5890.4|5880.4|96
1592992800000|2020-06-24 10:00:00|5891.3|5881.3|5894|5884|5895.6|5885.6|5891.3|5881.3|75
1592993100000|2020-06-24 10:05:00|5893.5|5883.5|5893.6|5883.6|5894.4|5884.4|5892|5882|60
1592993400000|2020-06-24 10:10:00|5893.4|5883.4|5888.1|5878.1|5893.4|5883.4|5885.9|5875.9|86
1592993700000|2020-06-24 10:15:00|5888.4|5878.4|5892|5882|5893.5|5883.5|5888.1|5878.1|48
1592994000000|2020-06-24 10:20:00|5892.3|5882.3|5891.4|5881.4|5894.6|5884.6|5890.8|5880.8|50
1592994300000|2020-06-24 10:25:00|5892.1|5882.1|5890.8|5880.8|5892.1|5882.1|5889.3|5879.3|80
1592994600000|2020-06-24 10:30:00|5890.9|5880.9|5894.6|5884.6|5895.5|5885.5|5890.8|5880.8|37
1592994900000|2020-06-24 10:35:00|5895|5885|5894.4|5884.4|5895.4|5885.4|5893.9|5883.9|54
1592995200000|2020-06-24 10:40:00|5894.1|5884.1|5892.6|5882.6|5895.4|5885.4|5892.6|5882.6|87
1592995500000|2020-06-24 10:45:00|5892.4|5882.4|5894.3|5884.3|5895.1|5885.1|5892.3|5882.3|70
1592995800000|2020-06-24 10:50:00|5893.9|5883.9|5892.6|5882.6|5893.9|5883.9|5891.1|5881.1|39
1592996100000|2020-06-24 10:55:00|5892.9|5882.9|5892.1|5882.1|5893.9|5883.9|5890.8|5880.8|31
1592996400000|2020-06-24 11:00:00|5892.5|5882.5|5892.8|5882.8|5893.4|5883.4|5892.1|5882.1|29
1592996700000|2020-06-24 11:05:00|5893.4|5883.4|5894.4|5884.4|5895.3|5885.3|5891.4|5881.4|42
1592997000000|2020-06-24 11:10:00|5894.6|5884.6|5895|5885|5896.4|5886.4|5894.1|5884.1|39
1592997300000|2020-06-24 11:15:00|5895.1|5885.1|5896.3|5886.3|5896.5|5886.5|5893.4|5883.4|47
1592997600000|2020-06-24 11:20:00|5896.1|5886.1|5893|5883|5896.4|5886.4|5891.6|5881.6|63
1592997900000|2020-06-24 11:25:00|5893.1|5883.1|5893.9|5883.9|5894.4|5884.4|5890.4|5880.4|83
1592998200000|2020-06-24 11:30:00|5893.5|5883.5|5884.9|5874.9|5893.5|5883.5|5884.9|5874.9|215
1592998500000|2020-06-24 11:35:00|5885.1|5875.1|5889.6|5879.6|5890.4|5880.4|5884.4|5874.4|93
1592998800000|2020-06-24 11:40:00|5889.9|5879.9|5893.5|5883.5|5893.6|5883.6|5889.1|5879.1|96
1592999100000|2020-06-24 11:45:00|5893.4|5883.4|5892.4|5882.4|5894.1|5884.1|5890.4|5880.4|67
1592999400000|2020-06-24 11:50:00|5892.1|5882.1|5891.3|5881.3|5893.8|5883.8|5891.1|5881.1|62
1592999700000|2020-06-24 11:55:00|5891.1|5881.1|5886.1|5876.1|5891.9|5881.9|5886.1|5876.1|59
1593000000000|2020-06-24 12:00:00|5886.4|5876.4|5885.5|5875.5|5888.4|5878.4|5883.3|5873.3|117
1593000300000|2020-06-24 12:05:00|5885.6|5875.6|5878.9|5868.9|5885.6|5875.6|5877.1|5867.1|77
1593000600000|2020-06-24 12:10:00|5878.8|5868.8|5887.1|5877.1|5887.9|5877.9|5877|5867|120
1593000900000|2020-06-24 12:15:00|5887.4|5877.4|5891.4|5881.4|5891.4|5881.4|5887.1|5877.1|69
1593001200000|2020-06-24 12:20:00|5891.6|5881.6|5896.3|5886.3|5896.6|5886.6|5891.4|5881.4|109
1593001500000|2020-06-24 12:25:00|5896.4|5886.4|5902.6|5892.6|5902.6|5892.6|5895.5|5885.5|142
1593001800000|2020-06-24 12:30:00|5902.5|5892.5|5902.6|5892.6|5905.3|5895.3|5896.9|5886.9|161
1593002100000|2020-06-24 12:35:00|5903|5893|5904.1|5894.1|5905.3|5895.3|5898.6|5888.6|109
1593002400000|2020-06-24 12:40:00|5904|5894|5906.6|5896.6|5908.3|5898.3|5903.4|5893.4|68
1593002700000|2020-06-24 12:45:00|5907|5897|5918.9|5908.9|5919|5909|5905.6|5895.6|164
1593003000000|2020-06-24 12:50:00|5918.8|5908.8|5922.8|5912.8|5924.4|5914.4|5916.4|5906.4|233
1593003300000|2020-06-24 12:55:00|5922.9|5912.9|5923.4|5913.4|5926.5|5916.5|5921.1|5911.1|201
1593003600000|2020-06-24 13:00:00|5923.1|5913.1|5950.4|5940.4|5951.1|5941.1|5923.1|5913.1|317
1593003900000|2020-06-24 13:05:00|5950.5|5940.5|5943.1|5933.1|5953|5943|5942.9|5932.9|255
1593004200000|2020-06-24 13:10:00|5943.4|5933.4|5949.1|5939.1|5949.9|5939.9|5943.4|5933.4|207
1593004500000|2020-06-24 13:15:00|5948.9|5938.9|5931.8|5921.8|5949.4|5939.4|5930.6|5920.6|247
1593004800000|2020-06-24 13:20:00|5931.6|5921.6|5937.6|5927.6|5940.4|5930.4|5931.6|5921.6|305
1593005100000|2020-06-24 13:25:00|5937.9|5927.9|5926.6|5916.6|5941.4|5931.4|5922.8|5912.8|195
1593005400000|2020-06-24 13:30:00|5926.4|5916.4|5922.1|5912.1|5926.4|5916.4|5918.4|5908.4|297
1593005700000|2020-06-24 13:35:00|5921.9|5911.9|5940.9|5930.9|5942.5|5932.5|5921.9|5911.9|224
1593006000000|2020-06-24 13:40:00|5941.1|5931.1|5946.9|5936.9|5947.1|5937.1|5941|5931|185
1593006300000|2020-06-24 13:45:00|5946.8|5936.8|5946.6|5936.6|5950.6|5940.6|5946.3|5936.3|150
1593006600000|2020-06-24 13:50:00|5947.1|5937.1|5941.9|5931.9|5949.9|5939.9|5937.9|5927.9|279
1593006900000|2020-06-24 13:55:00|5941.6|5931.6|5938.1|5928.1|5945.3|5935.3|5936.9|5926.9|243
1593007200000|2020-06-24 14:00:00|5937.9|5927.9|5920.1|5910.1|5938.9|5928.9|5918|5908|284
1593007500000|2020-06-24 14:05:00|5920.4|5910.4|5927.9|5917.9|5928.1|5918.1|5919.1|5909.1|307
1593007800000|2020-06-24 14:10:00|5927.6|5917.6|5945.6|5935.6|5945.6|5935.6|5927.3|5917.3|225
1593008100000|2020-06-24 14:15:00|5945.4|5935.4|5947|5937|5948.8|5938.8|5940.9|5930.9|197
1593008400000|2020-06-24 14:20:00|5946.5|5936.5|5949.6|5939.6|5950.5|5940.5|5943.6|5933.6|140
1593008700000|2020-06-24 14:25:00|5949.9|5939.9|5949.3|5939.3|5951.4|5941.4|5947.4|5937.4|120
1593009000000|2020-06-24 14:30:00|5949|5939|5939|5929|5950.4|5940.4|5933.3|5923.3|308
1593009300000|2020-06-24 14:35:00|5938.8|5928.8|5924.3|5914.3|5942.6|5932.6|5923.4|5913.4|408
1593009600000|2020-06-24 14:40:00|5924.4|5914.4|5926.5|5916.5|5926.6|5916.6|5923.4|5913.4|145
1593009900000|2020-06-24 14:45:00|5926.4|5916.4|5913.1|5903.1|5926.4|5916.4|5909.6|5899.6|216
1593010200000|2020-06-24 14:50:00|5913.6|5903.6|5910.1|5900.1|5918.1|5908.1|5909.1|5899.1|285
1593010500000|2020-06-24 14:55:00|5910.3|5900.3|5909.6|5899.6|5912.6|5902.6|5906.1|5896.1|176
1593010800000|2020-06-24 15:00:00|5909.1|5899.1|5905.1|5895.1|5911.6|5901.6|5903.6|5893.6|200
1593011100000|2020-06-24 15:05:00|5905.4|5895.4|5904.6|5894.6|5912.1|5902.1|5903.3|5893.3|232
1593011400000|2020-06-24 15:10:00|5904.1|5894.1|5898.1|5888.1|5910.1|5900.1|5897.4|5887.4|324
1593011700000|2020-06-24 15:15:00|5898.4|5888.4|5899.4|5889.4|5902.6|5892.6|5892.8|5882.8|278
1593012000000|2020-06-24 15:20:00|5899.3|5889.3|5892.4|5882.4|5901.6|5891.6|5890.1|5880.1|268
1593012300000|2020-06-24 15:25:00|5892.9|5882.9|5895.6|5885.6|5897.1|5887.1|5889.9|5879.9|340
1593012600000|2020-06-24 15:30:00|5895.9|5885.9|5889.5|5879.5|5896.6|5886.6|5887.4|5877.4|285
1593012900000|2020-06-24 15:35:00|5889.1|5879.1|5876.6|5866.6|5892.4|5882.4|5875.6|5865.6|361
1593013200000|2020-06-24 15:40:00|5876.4|5866.4|5866.5|5856.5|5876.4|5866.4|5866.1|5856.1|413
1593013500000|2020-06-24 15:45:00|5866.9|5856.9|5869|5859|5872.9|5862.9|5866.1|5856.1|395
1593013800000|2020-06-24 15:50:00|5868.8|5858.8|5864.6|5854.6|5874.9|5864.9|5863.4|5853.4|376
1593014100000|2020-06-24 15:55:00|5864.9|5854.9|5879.8|5869.8|5880.4|5870.4|5864.5|5854.5|211
1593014400000|2020-06-24 16:00:00|5879.9|5869.9|5890.1|5880.1|5890.1|5880.1|5877.3|5867.3|196
1593014700000|2020-06-24 16:05:00|5890.4|5880.4|5880.8|5870.8|5891.9|5881.9|5877.9|5867.9|154
1593015000000|2020-06-24 16:10:00|5880.5|5870.5|5882|5872|5885.5|5875.5|5877.4|5867.4|98
1593015300000|2020-06-24 16:15:00|5881.9|5871.9|5887.4|5877.4|5887.4|5877.4|5881|5871|82
1593015600000|2020-06-24 16:20:00|5887.1|5877.1|5888.8|5878.8|5891.8|5881.8|5885.1|5875.1|106
1593015900000|2020-06-24 16:25:00|5888.9|5878.9|5889.6|5879.6|5889.8|5879.8|5888.1|5878.1|115
1593016200000|2020-06-24 16:30:00|5889.3|5879.3|5881|5871|5889.9|5879.9|5880.4|5870.4|142
1593016500000|2020-06-24 16:35:00|5880.6|5870.6|5882.9|5872.9|5883.9|5873.9|5879.1|5869.1|118
1593016800000|2020-06-24 16:40:00|5883.3|5873.3|5888|5878|5889.4|5879.4|5882.4|5872.4|179
1593017100000|2020-06-24 16:45:00|5888.4|5878.4|5891.4|5881.4|5894.9|5884.9|5887.9|5877.9|98
1593017400000|2020-06-24 16:50:00|5891.6|5881.6|5895.8|5885.8|5897.3|5887.3|5891|5881|140
1593017700000|2020-06-24 16:55:00|5896.1|5886.1|5895.4|5885.4|5897.9|5887.9|5893.4|5883.4|118
1593043200000|2020-06-25 00:00:00|5872|5862|5872.5|5862.5|5876.4|5866.4|5870.8|5860.8|71
1593043500000|2020-06-25 00:05:00|5871.9|5861.9|5864|5854|5877.9|5867.9|5863.5|5853.5|104
1593043800000|2020-06-25 00:10:00|5863.4|5853.4|5858.6|5848.6|5863.6|5853.6|5857.6|5847.6|61
1593044100000|2020-06-25 00:15:00|5858.4|5848.4|5869.8|5859.8|5869.8|5859.8|5858.4|5848.4|119
1593044400000|2020-06-25 00:20:00|5869.9|5859.9|5870.6|5860.6|5872|5862|5869.4|5859.4|56
1593044700000|2020-06-25 00:25:00|5870.9|5860.9|5880.3|5870.3|5882.6|5872.6|5869.5|5859.5|79
1593045000000|2020-06-25 00:30:00|5881.1|5871.1|5888.6|5878.6|5888.6|5878.6|5880.8|5870.8|69
1593045300000|2020-06-25 00:35:00|5888.4|5878.4|5886.1|5876.1|5889.8|5879.8|5884.8|5874.8|51
1593045600000|2020-06-25 00:40:00|5886.3|5876.3|5889.6|5879.6|5891.6|5881.6|5884.1|5874.1|91
1593045900000|2020-06-25 00:45:00|5889.9|5879.9|5894|5884|5895.4|5885.4|5889.6|5879.6|48
1593046200000|2020-06-25 00:50:00|5894.3|5884.3|5895.6|5885.6|5895.6|5885.6|5891.3|5881.3|46
1593046500000|2020-06-25 00:55:00|5895.4|5885.4|5892.5|5882.5|5896.1|5886.1|5892.5|5882.5|43
1593046800000|2020-06-25 01:00:00|5892.8|5882.8|5892.5|5882.5|5894.8|5884.8|5890.9|5880.9|68
1593047100000|2020-06-25 01:05:00|5892.8|5882.8|5888.4|5878.4|5892.8|5882.8|5887.1|5877.1|54
1593047400000|2020-06-25 01:10:00|5888.1|5878.1|5886.9|5876.9|5888.5|5878.5|5886.8|5876.8|35
1593047700000|2020-06-25 01:15:00|5887.1|5877.1|5885.9|5875.9|5887.6|5877.6|5885.5|5875.5|23
1593048000000|2020-06-25 01:20:00|5886.5|5876.5|5888.5|5878.5|5889.4|5879.4|5886.3|5876.3|33
1593048300000|2020-06-25 01:25:00|5888.3|5878.3|5883.8|5873.8|5888.3|5878.3|5880.9|5870.9|128
1593048600000|2020-06-25 01:30:00|5883.5|5873.5|5879.8|5869.8|5883.5|5873.5|5877.8|5867.8|94
1593048900000|2020-06-25 01:35:00|5879.5|5869.5|5879.4|5869.4|5880.9|5870.9|5877.8|5867.8|39
1593049200000|2020-06-25 01:40:00|5879|5869|5874.4|5864.4|5879.1|5869.1|5873.3|5863.3|72
1593049500000|2020-06-25 01:45:00|5874.5|5864.5|5876.3|5866.3|5877.4|5867.4|5874.1|5864.1|25
1593049800000|2020-06-25 01:50:00|5876.4|5866.4|5877.8|5867.8|5878.6|5868.6|5876.4|5866.4|32
1593050100000|2020-06-25 01:55:00|5877.5|5867.5|5870.8|5860.8|5878|5868|5869.6|5859.6|99
1593050400000|2020-06-25 02:00:00|5871|5861|5868.6|5858.6|5871.8|5861.8|5868.1|5858.1|46
1593050700000|2020-06-25 02:05:00|5868.9|5858.9|5867.1|5857.1|5871.1|5861.1|5865.9|5855.9|86
1593051000000|2020-06-25 02:10:00|5867|5857|5859.6|5849.6|5867|5857|5858.3|5848.3|83
1593051300000|2020-06-25 02:15:00|5859.4|5849.4|5865.6|5855.6|5866.9|5856.9|5859.4|5849.4|100
1593051600000|2020-06-25 02:20:00|5865.8|5855.8|5866.5|5856.5|5867.3|5857.3|5863.6|5853.6|43
1593051900000|2020-06-25 02:25:00|5866.3|5856.3|5871.4|5861.4|5871.9|5861.9|5865.8|5855.8|35
1593052200000|2020-06-25 02:30:00|5871.5|5861.5|5869.1|5859.1|5871.8|5861.8|5869.1|5859.1|32
1593052500000|2020-06-25 02:35:00|5868.9|5858.9|5872.3|5862.3|5872.3|5862.3|5866.5|5856.5|61
1593052800000|2020-06-25 02:40:00|5872|5862|5869.9|5859.9|5875|5865|5869.9|5859.9|72
1593053100000|2020-06-25 02:45:00|5869.6|5859.6|5869.9|5859.9|5871.1|5861.1|5868.4|5858.4|47
1593053400000|2020-06-25 02:50:00|5869.6|5859.6|5868.1|5858.1|5871|5861|5867.9|5857.9|48
1593053700000|2020-06-25 02:55:00|5867.9|5857.9|5875.9|5865.9|5876.1|5866.1|5867.6|5857.6|57
1593054000000|2020-06-25 03:00:00|5876.1|5866.1|5878.6|5868.6|5878.9|5868.9|5875.5|5865.5|60
1593054300000|2020-06-25 03:05:00|5878.1|5868.1|5881.8|5871.8|5882.5|5872.5|5878|5868|35
1593054600000|2020-06-25 03:10:00|5882|5872|5889.5|5879.5|5889.9|5879.9|5881.8|5871.8|31
1593054900000|2020-06-25 03:15:00|5890.4|5880.4|5890.9|5880.9|5893.1|5883.1|5889.8|5879.8|29
1593055200000|2020-06-25 03:20:00|5890.8|5880.8|5887.3|5877.3|5890.8|5880.8|5886.4|5876.4|58
1593055500000|2020-06-25 03:25:00|5887.1|5877.1|5888.4|5878.4|5888.6|5878.6|5884.9|5874.9|44
1593055800000|2020-06-25 03:30:00|5887.9|5877.9|5885.9|5875.9|5890.9|5880.9|5885.9|5875.9|74
1593056100000|2020-06-25 03:35:00|5885.4|5875.4|5882.4|5872.4|5885.4|5875.4|5881.3|5871.3|91
1593056400000|2020-06-25 03:40:00|5882.3|5872.3|5882.8|5872.8|5884.8|5874.8|5882.3|5872.3|30
1593056700000|2020-06-25 03:45:00|5883.1|5873.1|5876.9|5866.9|5884.6|5874.6|5875.3|5865.3|88
1593057000000|2020-06-25 03:50:00|5876.8|5866.8|5883|5873|5884|5874|5876.8|5866.8|62
1593057300000|2020-06-25 03:55:00|5883.1|5873.1|5886.8|5876.8|5888.3|5878.3|5882.9|5872.9|80
1593057600000|2020-06-25 04:00:00|5887.3|5877.3|5886.3|5876.3|5888.4|5878.4|5886.1|5876.1|37
1593057900000|2020-06-25 04:05:00|5885.3|5875.3|5888|5878|5890.1|5880.1|5884|5874|71
1593058200000|2020-06-25 04:10:00|5887.9|5877.9|5887.9|5877.9|5888.3|5878.3|5886.8|5876.8|30
1593058500000|2020-06-25 04:15:00|5887.6|5877.6|5883.6|5873.6|5887.6|5877.6|5883.6|5873.6|18
1593058800000|2020-06-25 04:20:00|5884.1|5874.1|5884.4|5874.4|5885.1|5875.1|5883.9|5873.9|13
1593059100000|2020-06-25 04:25:00|5884.1|5874.1|5885.8|5875.8|5886|5876|5883.9|5873.9|18
1593059400000|2020-06-25 04:30:00|5886|5876|5885.9|5875.9|5886|5876|5882.1|5872.1|38
1593059700000|2020-06-25 04:35:00|5886|5876|5883|5873|5886|5876|5882.8|5872.8|50
1593060000000|2020-06-25 04:40:00|5882.8|5872.8|5885.5|5875.5|5885.8|5875.8|5882.8|5872.8|16
1593060300000|2020-06-25 04:45:00|5885.4|5875.4|5879.8|5869.8|5885.4|5875.4|5879.4|5869.4|29
1593060600000|2020-06-25 04:50:00|5878.9|5868.9|5881.9|5871.9|5882.6|5872.6|5878.9|5868.9|27
1593060900000|2020-06-25 04:55:00|5881.6|5871.6|5880.3|5870.3|5881.8|5871.8|5879.8|5869.8|29
1593061200000|2020-06-25 05:00:00|5880.5|5870.5|5883.1|5873.1|5884.5|5874.5|5879.9|5869.9|37
1593061500000|2020-06-25 05:05:00|5883.3|5873.3|5885.5|5875.5|5885.6|5875.6|5881.6|5871.6|24
1593061800000|2020-06-25 05:10:00|5885.3|5875.3|5884.1|5874.1|5886.5|5876.5|5883.6|5873.6|54
1593062100000|2020-06-25 05:15:00|5883|5873|5883|5873|5883.5|5873.5|5881.5|5871.5|31
1593062400000|2020-06-25 05:20:00|5882.8|5872.8|5882.4|5872.4|5883.4|5873.4|5881.4|5871.4|13
1593062700000|2020-06-25 05:25:00|5882.9|5872.9|5884.4|5874.4|5884.5|5874.5|5882.6|5872.6|14
1593063000000|2020-06-25 05:30:00|5884.5|5874.5|5887.9|5877.9|5889.4|5879.4|5884.4|5874.4|38
1593063300000|2020-06-25 05:35:00|5888.1|5878.1|5887.5|5877.5|5889.5|5879.5|5886.3|5876.3|63
1593063600000|2020-06-25 05:40:00|5887.8|5877.8|5885|5875|5888|5878|5883.1|5873.1|34
1593063900000|2020-06-25 05:45:00|5885.3|5875.3|5884.8|5874.8|5887.1|5877.1|5884.3|5874.3|43
1593064200000|2020-06-25 05:50:00|5885|5875|5881.9|5871.9|5885|5875|5881.8|5871.8|21
1593064500000|2020-06-25 05:55:00|5881.8|5871.8|5881.3|5871.3|5883.5|5873.5|5881.3|5871.3|17
1593064800000|2020-06-25 06:00:00|5881.4|5871.4|5887.1|5877.1|5889|5879|5881.4|5871.4|62
1593065100000|2020-06-25 06:05:00|5886.9|5876.9|5882|5872|5888.1|5878.1|5881.6|5871.6|59
1593065400000|2020-06-25 06:10:00|5882.3|5872.3|5881.4|5871.4|5884|5874|5881.1|5871.1|41
1593065700000|2020-06-25 06:15:00|5881.6|5871.6|5882.8|5872.8|5883|5873|5881.3|5871.3|32
1593066000000|2020-06-25 06:20:00|5883|5873|5877.3|5867.3|5884.4|5874.4|5877.1|5867.1|38
1593066300000|2020-06-25 06:25:00|5877.1|5867.1|5875.4|5865.4|5877.1|5867.1|5873.4|5863.4|36
1593066600000|2020-06-25 06:30:00|5875.9|5865.9|5872.9|5862.9|5878.5|5868.5|5870.6|5860.6|40
1593066900000|2020-06-25 06:35:00|5873.1|5863.1|5876.1|5866.1|5876.1|5866.1|5871|5861|48
1593067200000|2020-06-25 06:40:00|5876.8|5866.8|5879.4|5869.4|5880.4|5870.4|5876.8|5866.8|50
1593067500000|2020-06-25 06:45:00|5879.6|5869.6|5875.4|5865.4|5880.6|5870.6|5875.4|5865.4|61
1593067800000|2020-06-25 06:50:00|5875.6|5865.6|5880.1|5870.1|5880.3|5870.3|5875.1|5865.1|67
1593068100000|2020-06-25 06:55:00|5880.3|5870.3|5890.4|5880.4|5890.4|5880.4|5879.4|5869.4|89
1593068400000|2020-06-25 07:00:00|5890.9|5880.9|5891.3|5881.3|5894.9|5884.9|5885.8|5875.8|187
1593068700000|2020-06-25 07:05:00|5890.9|5880.9|5886.4|5876.4|5892.6|5882.6|5884.6|5874.6|85
1593069000000|2020-06-25 07:10:00|5885.9|5875.9|5871.6|5861.6|5886.4|5876.4|5868.9|5858.9|202
1593069300000|2020-06-25 07:15:00|5871|5861|5869.1|5859.1|5872.9|5862.9|5863.6|5853.6|269
1593069600000|2020-06-25 07:20:00|5868.9|5858.9|5877.4|5867.4|5880.9|5870.9|5868.4|5858.4|226
1593069900000|2020-06-25 07:25:00|5877.1|5867.1|5892.3|5882.3|5892.9|5882.9|5875.1|5865.1|217
1593070200000|2020-06-25 07:30:00|5891.9|5881.9|5897.1|5887.1|5899.1|5889.1|5891.5|5881.5|141
1593070500000|2020-06-25 07:35:00|5897.3|5887.3|5900.1|5890.1|5900.1|5890.1|5889.3|5879.3|107
1593070800000|2020-06-25 07:40:00|5899.9|5889.9|5892.6|5882.6|5903.3|5893.3|5892.6|5882.6|126
1593071100000|2020-06-25 07:45:00|5892.9|5882.9|5893.1|5883.1|5894.4|5884.4|5890.1|5880.1|110
1593071400000|2020-06-25 07:50:00|5892.9|5882.9|5891.1|5881.1|5893.6|5883.6|5881|5871|129
1593071700000|2020-06-25 07:55:00|5890.6|5880.6|5892.6|5882.6|5892.9|5882.9|5887.6|5877.6|120
1593072000000|2020-06-25 08:00:00|5892.9|5882.9|5902.5|5892.5|5902.6|5892.6|5890.4|5880.4|176
1593072300000|2020-06-25 08:05:00|5902.9|5892.9|5914.3|5904.3|5916.3|5906.3|5901.9|5891.9|223
1593072600000|2020-06-25 08:10:00|5914.1|5904.1|5919.1|5909.1|5922.5|5912.5|5912.1|5902.1|155
1593072900000|2020-06-25 08:15:00|5919.4|5909.4|5917.1|5907.1|5919.4|5909.4|5913.4|5903.4|176
1593073200000|2020-06-25 08:20:00|5917.4|5907.4|5916.9|5906.9|5921.6|5911.6|5915.1|5905.1|187
1593073500000|2020-06-25 08:25:00|5917.1|5907.1|5913.4|5903.4|5917.5|5907.5|5910.9|5900.9|123
1593073800000|2020-06-25 08:30:00|5913.1|5903.1|5913.9|5903.9|5916.9|5906.9|5911.4|5901.4|91
1593074100000|2020-06-25 08:35:00|5914|5904|5909.1|5899.1|5914.9|5904.9|5909.1|5899.1|76
1593074400000|2020-06-25 08:40:00|5909.3|5899.3|5914.6|5904.6|5916.6|5906.6|5906.6|5896.6|157
1593074700000|2020-06-25 08:45:00|5914.1|5904.1|5911|5901|5916.8|5906.8|5910.4|5900.4|108
1593075000000|2020-06-25 08:50:00|5911.6|5901.6|5916.6|5906.6|5916.6|5906.6|5911.4|5901.4|61
1593075300000|2020-06-25 08:55:00|5916.1|5906.1|5913.1|5903.1|5916.1|5906.1|5912.9|5902.9|78
1593075600000|2020-06-25 09:00:00|5912.9|5902.9|5916.3|5906.3|5916.6|5906.6|5907.6|5897.6|100
1593075900000|2020-06-25 09:05:00|5916.1|5906.1|5914.3|5904.3|5916.4|5906.4|5911.4|5901.4|153
1593076200000|2020-06-25 09:10:00|5913.9|5903.9|5907.9|5897.9|5915.6|5905.6|5907.4|5897.4|99
1593076500000|2020-06-25 09:15:00|5908.1|5898.1|5912.5|5902.5|5913.4|5903.4|5907.6|5897.6|72
1593076800000|2020-06-25 09:20:00|5912.6|5902.6|5912.6|5902.6|5914.9|5904.9|5911.1|5901.1|60
1593077100000|2020-06-25 09:25:00|5912.9|5902.9|5919.1|5909.1|5919.1|5909.1|5912.9|5902.9|67
1593077400000|2020-06-25 09:30:00|5919.6|5909.6|5917.4|5907.4|5919.6|5909.6|5916.4|5906.4|52
1593077700000|2020-06-25 09:35:00|5917.1|5907.1|5915.6|5905.6|5918.6|5908.6|5913.8|5903.8|46
1593078000000|2020-06-25 09:40:00|5915.9|5905.9|5909.6|5899.6|5917.9|5907.9|5904.4|5894.4|129
1593078300000|2020-06-25 09:45:00|5909.8|5899.8|5909.4|5899.4|5912.9|5902.9|5909.1|5899.1|77
1593078600000|2020-06-25 09:50:00|5909.5|5899.5|5908.9|5898.9|5912.6|5902.6|5908.6|5898.6|69
1593078900000|2020-06-25 09:55:00|5909.1|5899.1|5906|5896|5910.4|5900.4|5906|5896|56
1593079200000|2020-06-25 10:00:00|5906.1|5896.1|5907.1|5897.1|5910.1|5900.1|5906.1|5896.1|75
1593079500000|2020-06-25 10:05:00|5907.6|5897.6|5907.4|5897.4|5909.1|5899.1|5906.1|5896.1|56
1593079800000|2020-06-25 10:10:00|5907.6|5897.6|5905.6|5895.6|5907.6|5897.6|5904.6|5894.6|61
1593080100000|2020-06-25 10:15:00|5905.5|5895.5|5904.3|5894.3|5909.1|5899.1|5904|5894|107
1593080400000|2020-06-25 10:20:00|5904.4|5894.4|5908.9|5898.9|5910.1|5900.1|5904.4|5894.4|74
1593080700000|2020-06-25 10:25:00|5909|5899|5911.5|5901.5|5912.8|5902.8|5909|5899|54
1593081000000|2020-06-25 10:30:00|5911.3|5901.3|5909.1|5899.1|5911.3|5901.3|5907.4|5897.4|73
1593081300000|2020-06-25 10:35:00|5909.3|5899.3|5907.3|5897.3|5909.9|5899.9|5905.3|5895.3|111
1593081600000|2020-06-25 10:40:00|5907.1|5897.1|5907.3|5897.3|5907.3|5897.3|5903.6|5893.6|87
1593081900000|2020-06-25 10:45:00|5907.4|5897.4|5904.1|5894.1|5908.9|5898.9|5902.1|5892.1|66
1593082200000|2020-06-25 10:50:00|5904|5894|5905.5|5895.5|5905.9|5895.9|5901.1|5891.1|78
1593082500000|2020-06-25 10:55:00|5905.6|5895.6|5904.4|5894.4|5906.1|5896.1|5902.3|5892.3|66
1593082800000|2020-06-25 11:00:00|5903.8|5893.8|5899|5889|5903.8|5893.8|5899|5889|64
1593083100000|2020-06-25 11:05:00|5899.3|5889.3|5900.9|5890.9|5901.4|5891.4|5899.3|5889.3|39
1593083400000|2020-06-25 11:10:00|5901.1|5891.1|5899.1|5889.1|5902.6|5892.6|5898.4|5888.4|46
1593083700000|2020-06-25 11:15:00|5899.4|5889.4|5897.8|5887.8|5899.6|5889.6|5895.1|5885.1|51
1593084000000|2020-06-25 11:20:00|5897.9|5887.9|5892.6|5882.6|5898.9|5888.9|5892.1|5882.1|45
1593084300000|2020-06-25 11:25:00|5892.9|5882.9|5896.8|5886.8|5896.8|5886.8|5892.1|5882.1|47
1593084600000|2020-06-25 11:30:00|5896.9|5886.9|5896.6|5886.6|5897.3|5887.3|5889.6|5879.6|123
1593084900000|2020-06-25 11:35:00|5896.9|5886.9|5900.1|5890.1|5900.4|5890.4|5895.3|5885.3|105
1593085200000|2020-06-25 11:40:00|5900.3|5890.3|5894.5|5884.5|5901.4|5891.4|5892.9|5882.9|113
1593085500000|2020-06-25 11:45:00|5894.4|5884.4|5891.4|5881.4|5894.4|5884.4|5888.5|5878.5|115
1593085800000|2020-06-25 11:50:00|5891.5|5881.5|5887.4|5877.4|5892.4|5882.4|5885.6|5875.6|63
1593086100000|2020-06-25 11:55:00|5887.1|5877.1|5887.6|5877.6|5890.1|5880.1|5885.3|5875.3|70
1593086400000|2020-06-25 12:00:00|5887.9|5877.9|5892.3|5882.3|5894.8|5884.8|5887.9|5877.9|140
1593086700000|2020-06-25 12:05:00|5892.4|5882.4|5892.1|5882.1|5894.6|5884.6|5891|5881|68
1593087000000|2020-06-25 12:10:00|5892.4|5882.4|5886.3|5876.3|5892.8|5882.8|5884.1|5874.1|91
1593087300000|2020-06-25 12:15:00|5886|5876|5879.6|5869.6|5887.6|5877.6|5879.6|5869.6|159
1593087600000|2020-06-25 12:20:00|5879.1|5869.1|5882.9|5872.9|5884.1|5874.1|5876.6|5866.6|94
1593087900000|2020-06-25 12:25:00|5883.4|5873.4|5883.3|5873.3|5886|5876|5882.6|5872.6|70
1593088200000|2020-06-25 12:30:00|5883.9|5873.9|5882.8|5872.8|5884.4|5874.4|5869.1|5859.1|216
1593088500000|2020-06-25 12:35:00|5883|5873|5897.9|5887.9|5902.1|5892.1|5883|5873|310
1593088800000|2020-06-25 12:40:00|5897.6|5887.6|5901.6|5891.6|5903.4|5893.4|5894.4|5884.4|152
1593089100000|2020-06-25 12:45:00|5902|5892|5896.9|5886.9|5902.3|5892.3|5894.1|5884.1|145
1593089400000|2020-06-25 12:50:00|5896.6|5886.6|5902.4|5892.4|5904|5894|5895.3|5885.3|124
1593089700000|2020-06-25 12:55:00|5902.3|5892.3|5898.6|5888.6|5902.6|5892.6|5897.5|5887.5|149
1593090000000|2020-06-25 13:00:00|5898.1|5888.1|5909|5899|5909|5899|5897.1|5887.1|158
1593090300000|2020-06-25 13:05:00|5909.1|5899.1|5908.1|5898.1|5913.1|5903.1|5908.1|5898.1|123
1593090600000|2020-06-25 13:10:00|5908.4|5898.4|5909.5|5899.5|5910.8|5900.8|5906.6|5896.6|113
1593090900000|2020-06-25 13:15:00|5909.8|5899.8|5912.5|5902.5|5913.4|5903.4|5909.8|5899.8|98
1593091200000|2020-06-25 13:20:00|5912.4|5902.4|5905.4|5895.4|5912.4|5902.4|5901.9|5891.9|124
1593091500000|2020-06-25 13:25:00|5905.6|5895.6|5904.6|5894.6|5906.8|5896.8|5902.1|5892.1|109
1593091800000|2020-06-25 13:30:00|5904.8|5894.8|5903.4|5893.4|5908.4|5898.4|5900.6|5890.6|339
1593092100000|2020-06-25 13:35:00|5903.6|5893.6|5898.8|5888.8|5906.6|5896.6|5898.4|5888.4|297
1593092400000|2020-06-25 13:40:00|5898.6|5888.6|5893.9|5883.9|5898.6|5888.6|5887.1|5877.1|311
1593092700000|2020-06-25 13:45:00|5894|5884|5887.9|5877.9|5898.4|5888.4|5887.6|5877.6|307
1593093000000|2020-06-25 13:50:00|5888.1|5878.1|5902.4|5892.4|5902.5|5892.5|5888.1|5878.1|267
1593093300000|2020-06-25 13:55:00|5902.9|5892.9|5906.1|5896.1|5906.4|5896.4|5900|5890|232
1593093600000|2020-06-25 14:00:00|5905.4|5895.4|5902.9|5892.9|5906.8|5896.8|5901.4|5891.4|290
1593093900000|2020-06-25 14:05:00|5903.3|5893.3|5895|5885|5903.8|5893.8|5890.5|5880.5|273
1593094200000|2020-06-25 14:10:00|5894.8|5884.8|5906.1|5896.1|5906.4|5896.4|5893.9|5883.9|314
1593094500000|2020-06-25 14:15:00|5905.9|5895.9|5902.4|5892.4|5908.1|5898.1|5900.4|5890.4|210
1593094800000|2020-06-25 14:20:00|5902.5|5892.5|5905.5|5895.5|5908.6|5898.6|5902.5|5892.5|128
1593095100000|2020-06-25 14:25:00|5905.3|5895.3|5907.3|5897.3|5908.9|5898.9|5903|5893|122
1593095400000|2020-06-25 14:30:00|5907.1|5897.1|5907.9|5897.9|5909.3|5899.3|5906.1|5896.1|122
1593095700000|2020-06-25 14:35:00|5908.1|5898.1|5908.9|5898.9|5909.4|5899.4|5906.4|5896.4|121
1593096000000|2020-06-25 14:40:00|5909|5899|5907.4|5897.4|5909.6|5899.6|5905.6|5895.6|106
1593096300000|2020-06-25 14:45:00|5907.3|5897.3|5897.3|5887.3|5910.1|5900.1|5897.1|5887.1|264
1593096600000|2020-06-25 14:50:00|5897.1|5887.1|5895.4|5885.4|5899.5|5889.5|5891.6|5881.6|261
1593096900000|2020-06-25 14:55:00|5895.1|5885.1|5901.4|5891.4|5902.9|5892.9|5895.1|5885.1|230
1593097200000|2020-06-25 15:00:00|5901.6|5891.6|5901.4|5891.4|5902.6|5892.6|5896.8|5886.8|232
1593097500000|2020-06-25 15:05:00|5901.1|5891.1|5896.4|5886.4|5901.1|5891.1|5895.6|5885.6|253
1593097800000|2020-06-25 15:10:00|5896.1|5886.1|5901.9|5891.9|5902.6|5892.6|5893.8|5883.8|228
1593098100000|2020-06-25 15:15:00|5902.1|5892.1|5907|5897|5908.4|5898.4|5900.1|5890.1|212
1593098400000|2020-06-25 15:20:00|5906.9|5896.9|5903.6|5893.6|5907.6|5897.6|5902.5|5892.5|219
1593098700000|2020-06-25 15:25:00|5903.9|5893.9|5902.5|5892.5|5905.4|5895.4|5899.4|5889.4|207
1593099000000|2020-06-25 15:30:00|5902.3|5892.3|5893.1|5883.1|5903.6|5893.6|5891.5|5881.5|282
1593099300000|2020-06-25 15:35:00|5893|5883|5893.6|5883.6|5894.6|5884.6|5889.1|5879.1|265
1593099600000|2020-06-25 15:40:00|5893.9|5883.9|5890.4|5880.4|5895|5885|5889|5879|174
1593099900000|2020-06-25 15:45:00|5890.1|5880.1|5903.4|5893.4|5904.6|5894.6|5890.1|5880.1|169
1593100200000|2020-06-25 15:50:00|5903.8|5893.8|5895.8|5885.8|5903.8|5893.8|5895.3|5885.3|135
1593100500000|2020-06-25 15:55:00|5895.9|5885.9|5893.4|5883.4|5898.3|5888.3|5892.1|5882.1|97
1593100800000|2020-06-25 16:00:00|5893.8|5883.8|5902.8|5892.8|5903.4|5893.4|5893.8|5883.8|186
1593101100000|2020-06-25 16:05:00|5902.9|5892.9|5910.8|5900.8|5911.4|5901.4|5902.9|5892.9|173
1593101400000|2020-06-25 16:10:00|5911|5901|5910.6|5900.6|5915.9|5905.9|5909.8|5899.8|124
1593101700000|2020-06-25 16:15:00|5910.8|5900.8|5911.8|5901.8|5912.5|5902.5|5909.3|5899.3|93
1593102000000|2020-06-25 16:20:00|5912|5902|5922.1|5912.1|5922.9|5912.9|5911.4|5901.4|117
1593102300000|2020-06-25 16:25:00|5922.4|5912.4|5927.8|5917.8|5928.4|5918.4|5921.9|5911.9|169
1593102600000|2020-06-25 16:30:00|5928|5918|5935.1|5925.1|5940.1|5930.1|5927.8|5917.8|308
1593102900000|2020-06-25 16:35:00|5935.3|5925.3|5931.1|5921.1|5938.9|5928.9|5929.8|5919.8|224
1593103200000|2020-06-25 16:40:00|5930.9|5920.9|5936.1|5926.1|5938.4|5928.4|5930.6|5920.6|202
1593103500000|2020-06-25 16:45:00|5935.9|5925.9|5945.6|5935.6|5946.5|5936.5|5935.6|5925.6|198
1593103800000|2020-06-25 16:50:00|5945.9|5935.9|5948.4|5938.4|5948.9|5938.9|5942.9|5932.9|123
1593104100000|2020-06-25 16:55:00|5947.6|5937.6|5942.6|5932.6|5948.4|5938.4|5936.9|5926.9|199
1593129600000|2020-06-26 00:00:00|5949.5|5939.5|5943.8|5933.8|5950|5940|5942.8|5932.8|78
1593129900000|2020-06-26 00:05:00|5942.8|5932.8|5945.4|5935.4|5945.4|5935.4|5942.8|5932.8|94
1593130200000|2020-06-26 00:10:00|5945.6|5935.6|5941.9|5931.9|5947.1|5937.1|5940.3|5930.3|128
1593130500000|2020-06-26 00:15:00|5942.1|5932.1|5944.1|5934.1|5945|5935|5941.3|5931.3|76
1593130800000|2020-06-26 00:20:00|5944.4|5934.4|5945.4|5935.4|5946|5936|5942.9|5932.9|43
1593131100000|2020-06-26 00:25:00|5945.3|5935.3|5945.9|5935.9|5947.5|5937.5|5945|5935|74
1593131400000|2020-06-26 00:30:00|5945.6|5935.6|5946.4|5936.4|5946.4|5936.4|5943|5933|77
1593131700000|2020-06-26 00:35:00|5946.1|5936.1|5941.8|5931.8|5946.1|5936.1|5941.5|5931.5|85
1593132000000|2020-06-26 00:40:00|5942|5932|5946|5936|5946.5|5936.5|5941.8|5931.8|42
1593132300000|2020-06-26 00:45:00|5945.5|5935.5|5945.3|5935.3|5946.4|5936.4|5944.1|5934.1|57
1593132600000|2020-06-26 00:50:00|5945|5935|5943|5933|5945|5935|5942.6|5932.6|52
1593132900000|2020-06-26 00:55:00|5943.3|5933.3|5948.5|5938.5|5949.1|5939.1|5943.3|5933.3|72
1593133200000|2020-06-26 01:00:00|5948.9|5938.9|5947.1|5937.1|5948.9|5938.9|5946.4|5936.4|47
1593133500000|2020-06-26 01:05:00|5946.9|5936.9|5946.1|5936.1|5949|5939|5946.1|5936.1|39
1593133800000|2020-06-26 01:10:00|5946.4|5936.4|5947.9|5937.9|5949.4|5939.4|5946.4|5936.4|42
1593134100000|2020-06-26 01:15:00|5947.6|5937.6|5946.1|5936.1|5949.4|5939.4|5944.8|5934.8|71
1593134400000|2020-06-26 01:20:00|5946.3|5936.3|5946.6|5936.6|5948|5938|5945.5|5935.5|30
1593134700000|2020-06-26 01:25:00|5946.8|5936.8|5943.5|5933.5|5947.5|5937.5|5942.8|5932.8|33
1593135000000|2020-06-26 01:30:00|5943.8|5933.8|5943.3|5933.3|5944.6|5934.6|5941.5|5931.5|48
1593135300000|2020-06-26 01:35:00|5943.5|5933.5|5942.6|5932.6|5943.6|5933.6|5940.9|5930.9|46
1593135600000|2020-06-26 01:40:00|5942.5|5932.5|5941.8|5931.8|5942.5|5932.5|5941|5931|65
1593135900000|2020-06-26 01:45:00|5941.5|5931.5|5947.9|5937.9|5947.9|5937.9|5941.5|5931.5|39
1593136200000|2020-06-26 01:50:00|5948.4|5938.4|5949.9|5939.9|5950|5940|5947.8|5937.8|48
1593136500000|2020-06-26 01:55:00|5949.5|5939.5|5949.3|5939.3|5951.4|5941.4|5948.3|5938.3|61
1593136800000|2020-06-26 02:00:00|5948.9|5938.9|5949.4|5939.4|5951.1|5941.1|5948.9|5938.9|37
1593137100000|2020-06-26 02:05:00|5949.3|5939.3|5950.6|5940.6|5951.9|5941.9|5949.3|5939.3|42
1593137400000|2020-06-26 02:10:00|5950.5|5940.5|5949.5|5939.5|5950.9|5940.9|5948.1|5938.1|41
1593137700000|2020-06-26 02:15:00|5949.8|5939.8|5944.1|5934.1|5950|5940|5944.1|5934.1|56
1593138000000|2020-06-26 02:20:00|5944|5934|5943.1|5933.1|5945.3|5935.3|5942.1|5932.1|36
1593138300000|2020-06-26 02:25:00|5943.4|5933.4|5942.9|5932.9|5944|5934|5942.9|5932.9|30
1593138600000|2020-06-26 02:30:00|5943.1|5933.1|5944.6|5934.6|5945|5935|5942.9|5932.9|35
1593138900000|2020-06-26 02:35:00|5944.3|5934.3|5944|5934|5944.3|5934.3|5942.8|5932.8|21
1593139200000|2020-06-26 02:40:00|5944.1|5934.1|5943.6|5933.6|5945.9|5935.9|5943.6|5933.6|40
1593139500000|2020-06-26 02:45:00|5944|5934|5944.9|5934.9|5945.9|5935.9|5943.6|5933.6|29
1593139800000|2020-06-26 02:50:00|5944.8|5934.8|5945|5935|5946.3|5936.3|5943.9|5933.9|43
1593140100000|2020-06-26 02:55:00|5945.1|5935.1|5943.5|5933.5|5945.1|5935.1|5943.5|5933.5|13
1593140400000|2020-06-26 03:00:00|5943.4|5933.4|5944.6|5934.6|5944.6|5934.6|5942.9|5932.9|15
1593140700000|2020-06-26 03:05:00|5944.9|5934.9|5945.1|5935.1|5946.6|5936.6|5944.4|5934.4|32
1593141000000|2020-06-26 03:10:00|5945.3|5935.3|5944.1|5934.1|5945.5|5935.5|5943.8|5933.8|29
1593141300000|2020-06-26 03:15:00|5944.3|5934.3|5944.3|5934.3|5944.6|5934.6|5943.9|5933.9|28
1593141600000|2020-06-26 03:20:00|5944.1|5934.1|5945.9|5935.9|5946|5936|5944.1|5934.1|18
1593141900000|2020-06-26 03:25:00|5946.3|5936.3|5944.8|5934.8|5946.5|5936.5|5944.8|5934.8|8
1593142200000|2020-06-26 03:30:00|5944.5|5934.5|5944.9|5934.9|5945|5935|5943.6|5933.6|35
1593142500000|2020-06-26 03:35:00|5944.8|5934.8|5944.5|5934.5|5944.9|5934.9|5944|5934|34
1593142800000|2020-06-26 03:40:00|5944.9|5934.9|5945.4|5935.4|5946.9|5936.9|5944.6|5934.6|20
1593143100000|2020-06-26 03:45:00|5945.5|5935.5|5945.4|5935.4|5945.9|5935.9|5945.4|5935.4|6
1593143400000|2020-06-26 03:50:00|5946.1|5936.1|5945.6|5935.6|5946.4|5936.4|5944.1|5934.1|21
1593143700000|2020-06-26 03:55:00|5945.9|5935.9|5946.5|5936.5|5946.9|5936.9|5945.9|5935.9|10
1593144000000|2020-06-26 04:00:00|5946.3|5936.3|5945.6|5935.6|5947|5937|5945.6|5935.6|29
1593144300000|2020-06-26 04:05:00|5945.4|5935.4|5946.9|5936.9|5946.9|5936.9|5944.9|5934.9|27
1593144600000|2020-06-26 04:10:00|5946.8|5936.8|5945.9|5935.9|5946.8|5936.8|5945.6|5935.6|22
1593144900000|2020-06-26 04:15:00|5946.1|5936.1|5947.4|5937.4|5947.4|5937.4|5945.9|5935.9|25
1593145200000|2020-06-26 04:20:00|5947.3|5937.3|5948.9|5938.9|5949.9|5939.9|5947|5937|28
1593145500000|2020-06-26 04:25:00|5949|5939|5947.5|5937.5|5949.9|5939.9|5947|5937|46
1593145800000|2020-06-26 04:30:00|5947.8|5937.8|5945.9|5935.9|5947.8|5937.8|5945.6|5935.6|30
1593146100000|2020-06-26 04:35:00|5946.1|5936.1|5945.9|5935.9|5946.4|5936.4|5945.8|5935.8|19
1593146400000|2020-06-26 04:40:00|5946.1|5936.1|5947.9|5937.9|5947.9|5937.9|5946|5936|28
1593146700000|2020-06-26 04:45:00|5948.1|5938.1|5946.6|5936.6|5948.8|5938.8|5945.8|5935.8|54
1593147000000|2020-06-26 04:50:00|5946.9|5936.9|5946.9|5936.9|5947.9|5937.9|5946.6|5936.6|56
1593147300000|2020-06-26 04:55:00|5946.6|5936.6|5945|5935|5946.8|5936.8|5943.3|5933.3|45
1593147600000|2020-06-26 05:00:00|5944.8|5934.8|5945.6|5935.6|5947|5937|5944.1|5934.1|61
1593147900000|2020-06-26 05:05:00|5945.9|5935.9|5943.1|5933.1|5945.9|5935.9|5943|5933|36
1593148200000|2020-06-26 05:10:00|5943.8|5933.8|5944.6|5934.6|5944.9|5934.9|5943|5933|23
1593148500000|2020-06-26 05:15:00|5944.4|5934.4|5942.9|5932.9|5944.4|5934.4|5941.8|5931.8|35
1593148800000|2020-06-26 05:20:00|5943.1|5933.1|5942.4|5932.4|5943.4|5933.4|5942.4|5932.4|13
1593149100000|2020-06-26 05:25:00|5942.6|5932.6|5944.6|5934.6|5944.6|5934.6|5942.6|5932.6|35
1593149400000|2020-06-26 05:30:00|5944.9|5934.9|5943|5933|5946.1|5936.1|5942.8|5932.8|39
1593149700000|2020-06-26 05:35:00|5942.9|5932.9|5940.1|5930.1|5942.9|5932.9|5939.9|5929.9|48
1593150000000|2020-06-26 05:40:00|5939.9|5929.9|5940.6|5930.6|5942|5932|5939.9|5929.9|40
1593150300000|2020-06-26 05:45:00|5940.1|5930.1|5941.4|5931.4|5942.1|5932.1|5939.9|5929.9|65
1593150600000|2020-06-26 05:50:00|5941.5|5931.5|5937.9|5927.9|5942.5|5932.5|5937.6|5927.6|68
1593150900000|2020-06-26 05:55:00|5937.5|5927.5|5937.4|5927.4|5938.1|5928.1|5936.4|5926.4|40
1593151200000|2020-06-26 06:00:00|5937.1|5927.1|5939.4|5929.4|5940.1|5930.1|5934.1|5924.1|97
1593151500000|2020-06-26 06:05:00|5939.1|5929.1|5937.4|5927.4|5939.6|5929.6|5937.4|5927.4|41
1593151800000|2020-06-26 06:10:00|5937.3|5927.3|5935.4|5925.4|5937.4|5927.4|5933.5|5923.5|78
1593152100000|2020-06-26 06:15:00|5935.6|5925.6|5936.5|5926.5|5937.9|5927.9|5935.6|5925.6|35
1593152400000|2020-06-26 06:20:00|5936.8|5926.8|5936.5|5926.5|5937.5|5927.5|5935.4|5925.4|50
1593152700000|2020-06-26 06:25:00|5937.1|5927.1|5935.4|5925.4|5938.1|5928.1|5934.6|5924.6|49
1593153000000|2020-06-26 06:30:00|5935.1|5925.1|5939.4|5929.4|5939.9|5929.9|5934.4|5924.4|46
1593153300000|2020-06-26 06:35:00|5939.1|5929.1|5938.8|5928.8|5940.1|5930.1|5938.1|5928.1|31
1593153600000|2020-06-26 06:40:00|5939.1|5929.1|5941.1|5931.1|5941.1|5931.1|5938.9|5928.9|44
1593153900000|2020-06-26 06:45:00|5941.5|5931.5|5943.3|5933.3|5943.5|5933.5|5940.9|5930.9|45
1593154200000|2020-06-26 06:50:00|5943.4|5933.4|5943|5933|5943.6|5933.6|5940.4|5930.4|54
1593154500000|2020-06-26 06:55:00|5942.9|5932.9|5949.9|5939.9|5950.6|5940.6|5942.1|5932.1|94
1593154800000|2020-06-26 07:00:00|5949.5|5939.5|5946.6|5936.6|5950.8|5940.8|5943.1|5933.1|116
1593155100000|2020-06-26 07:05:00|5946.4|5936.4|5942.4|5932.4|5948|5938|5941.4|5931.4|76
1593155400000|2020-06-26 07:10:00|5942.6|5932.6|5935.9|5925.9|5942.6|5932.6|5931.6|5921.6|140
1593155700000|2020-06-26 07:15:00|5934.9|5924.9|5935.1|5925.1|5936.4|5926.4|5932.1|5922.1|82
1593156000000|2020-06-26 07:20:00|5935.3|5925.3|5941.1|5931.1|5941.9|5931.9|5934.4|5924.4|94
1593156300000|2020-06-26 07:25:00|5940.9|5930.9|5946.3|5936.3|5948.6|5938.6|5940.1|5930.1|145
1593156600000|2020-06-26 07:30:00|5946.4|5936.4|5947.8|5937.8|5948.9|5938.9|5945.6|5935.6|73
1593156900000|2020-06-26 07:35:00|5947.9|5937.9|5943.9|5933.9|5948.6|5938.6|5943.5|5933.5|105
1593157200000|2020-06-26 07:40:00|5943.6|5933.6|5945.4|5935.4|5945.6|5935.6|5942|5932|116
1593157500000|2020-06-26 07:45:00|5946.1|5936.1|5944.5|5934.5|5947.4|5937.4|5944.5|5934.5|59
1593157800000|2020-06-26 07:50:00|5944.6|5934.6|5942.4|5932.4|5947.3|5937.3|5940.9|5930.9|113
1593158100000|2020-06-26 07:55:00|5942.6|5932.6|5948.4|5938.4|5948.6|5938.6|5942.6|5932.6|87
1593158400000|2020-06-26 08:00:00|5948.1|5938.1|5931.9|5921.9|5948.1|5938.1|5931.5|5921.5|176
1593158700000|2020-06-26 08:05:00|5932|5922|5933.4|5923.4|5935.1|5925.1|5928.9|5918.9|151
1593159000000|2020-06-26 08:10:00|5934.3|5924.3|5939.3|5929.3|5940.9|5930.9|5932.6|5922.6|155
1593159300000|2020-06-26 08:15:00|5939.4|5929.4|5941.9|5931.9|5944.9|5934.9|5937.8|5927.8|145
1593159600000|2020-06-26 08:20:00|5941.8|5931.8|5942.3|5932.3|5943.9|5933.9|5941.4|5931.4|65
1593159900000|2020-06-26 08:25:00|5942.5|5932.5|5943|5933|5944|5934|5940.6|5930.6|65
1593160200000|2020-06-26 08:30:00|5942.8|5932.8|5935.9|5925.9|5943.1|5933.1|5932.3|5922.3|112
1593160500000|2020-06-26 08:35:00|5935.6|5925.6|5937|5927|5937.1|5927.1|5934.9|5924.9|76
1593160800000|2020-06-26 08:40:00|5936.4|5926.4|5938.8|5928.8|5939.9|5929.9|5935.4|5925.4|53
1593161100000|2020-06-26 08:45:00|5939.1|5929.1|5939.1|5929.1|5942.6|5932.6|5938.3|5928.3|96
1593161400000|2020-06-26 08:50:00|5939|5929|5938.1|5928.1|5940.1|5930.1|5935.6|5925.6|89
1593161700000|2020-06-26 08:55:00|5938.4|5928.4|5939.4|5929.4|5941.6|5931.6|5937.9|5927.9|75
1593162000000|2020-06-26 09:00:00|5939.3|5929.3|5939|5929|5944.1|5934.1|5937.1|5927.1|42
1593162300000|2020-06-26 09:05:00|5939.1|5929.1|5939.9|5929.9|5939.9|5929.9|5937.8|5927.8|38
1593162600000|2020-06-26 09:10:00|5940.4|5930.4|5942|5932|5944.6|5934.6|5940.4|5930.4|71
1593162900000|2020-06-26 09:15:00|5941.9|5931.9|5939.9|5929.9|5943.1|5933.1|5939.6|5929.6|66
1593163200000|2020-06-26 09:20:00|5940|5930|5943.9|5933.9|5944.9|5934.9|5940|5930|33
1593163500000|2020-06-26 09:25:00|5943.6|5933.6|5944.3|5934.3|5944.6|5934.6|5942.9|5932.9|44
1593163800000|2020-06-26 09:30:00|5944.4|5934.4|5949.9|5939.9|5950|5940|5944.4|5934.4|82
1593164100000|2020-06-26 09:35:00|5950.1|5940.1|5950|5940|5950.8|5940.8|5948.3|5938.3|79
1593164400000|2020-06-26 09:40:00|5950.1|5940.1|5948.9|5938.9|5950.3|5940.3|5947.1|5937.1|51
1593164700000|2020-06-26 09:45:00|5949.1|5939.1|5948.1|5938.1|5949.3|5939.3|5947.9|5937.9|50
1593165000000|2020-06-26 09:50:00|5948|5938|5944.1|5934.1|5948|5938|5943.9|5933.9|104
1593165300000|2020-06-26 09:55:00|5944.3|5934.3|5945.6|5935.6|5946.1|5936.1|5943.6|5933.6|65
1593165600000|2020-06-26 10:00:00|5945.9|5935.9|5948.1|5938.1|5948.5|5938.5|5944.8|5934.8|89
1593165900000|2020-06-26 10:05:00|5948.5|5938.5|5948.1|5938.1|5949.3|5939.3|5947.4|5937.4|47
1593166200000|2020-06-26 10:10:00|5947.9|5937.9|5949.1|5939.1|5950.9|5940.9|5947.9|5937.9|63
1593166500000|2020-06-26 10:15:00|5949.4|5939.4|5950.6|5940.6|5951.8|5941.8|5948.9|5938.9|67
1593166800000|2020-06-26 10:20:00|5950.8|5940.8|5951.9|5941.9|5951.9|5941.9|5950.5|5940.5|25
1593167100000|2020-06-26 10:25:00|5951.4|5941.4|5952.4|5942.4|5954.6|5944.6|5951|5941|107
1593167400000|2020-06-26 10:30:00|5951.9|5941.9|5958.3|5948.3|5958.3|5948.3|5951.9|5941.9|47
1593167700000|2020-06-26 10:35:00|5958|5948|5964.6|5954.6|5966.4|5956.4|5957.5|5947.5|104
1593168000000|2020-06-26 10:40:00|5964.1|5954.1|5969|5959|5971.4|5961.4|5962.9|5952.9|78
1593168300000|2020-06-26 10:45:00|5969.1|5959.1|5967.8|5957.8|5969.9|5959.9|5966.6|5956.6|52
1593168600000|2020-06-26 10:50:00|5967.6|5957.6|5967.1|5957.1|5970.1|5960.1|5965.8|5955.8|49
1593168900000|2020-06-26 10:55:00|5966.6|5956.6|5973.3|5963.3|5973.6|5963.6|5966.6|5956.6|71
1593169200000|2020-06-26 11:00:00|5973.4|5963.4|5989.1|5979.1|5990.4|5980.4|5970.4|5960.4|158
1593169500000|2020-06-26 11:05:00|5989.4|5979.4|6001.5|5991.5|6003.6|5993.6|5988.9|5978.9|227
1593169800000|2020-06-26 11:10:00|6001.6|5991.6|5993.4|5983.4|6007.9|5997.9|5990.5|5980.5|197
1593170100000|2020-06-26 11:15:00|5993.6|5983.6|5989.8|5979.8|5996.9|5986.9|5989.8|5979.8|80
1593170400000|2020-06-26 11:20:00|5989.9|5979.9|5987.6|5977.6|5990.6|5980.6|5986.6|5976.6|75
1593170700000|2020-06-26 11:25:00|5986.9|5976.9|5990.6|5980.6|5992.4|5982.4|5985.8|5975.8|78
1593171000000|2020-06-26 11:30:00|5990.9|5980.9|5993.4|5983.4|5993.6|5983.6|5986.4|5976.4|140
1593171300000|2020-06-26 11:35:00|5993.6|5983.6|5997.3|5987.3|5997.4|5987.4|5993.6|5983.6|69
1593171600000|2020-06-26 11:40:00|5997.6|5987.6|5996.6|5986.6|5998.6|5988.6|5996.4|5986.4|92
1593171900000|2020-06-26 11:45:00|5996.8|5986.8|5997.6|5987.6|5999.1|5989.1|5996.1|5986.1|102
1593172200000|2020-06-26 11:50:00|5997.3|5987.3|6002.1|5992.1|6004.6|5994.6|5997.3|5987.3|96
1593172500000|2020-06-26 11:55:00|6001.9|5991.9|6007.9|5997.9|6008.1|5998.1|5999.5|5989.5|211
1593172800000|2020-06-26 12:00:00|6007.6|5997.6|6003.8|5993.8|6010.8|6000.8|6003.6|5993.6|158
1593173100000|2020-06-26 12:05:00|6004|5994|5995.9|5985.9|6006.1|5996.1|5995.1|5985.1|176
1593173400000|2020-06-26 12:10:00|5995.6|5985.6|5987.1|5977.1|5996.1|5986.1|5985.9|5975.9|165
1593173700000|2020-06-26 12:15:00|5986.9|5976.9|5998.1|5988.1|5999.1|5989.1|5986.9|5976.9|140
1593174000000|2020-06-26 12:20:00|5997.6|5987.6|6001.4|5991.4|6003.3|5993.3|5997.6|5987.6|80
1593174300000|2020-06-26 12:25:00|6001.1|5991.1|6003.9|5993.9|6004.8|5994.8|6000.5|5990.5|69
1593174600000|2020-06-26 12:30:00|6003.5|5993.5|5987.8|5977.8|6004.6|5994.6|5986.9|5976.9|129
1593174900000|2020-06-26 12:35:00|5987.6|5977.6|5982.4|5972.4|5987.9|5977.9|5978.8|5968.8|119
1593175200000|2020-06-26 12:40:00|5982.1|5972.1|5972.3|5962.3|5982.1|5972.1|5972.3|5962.3|113
1593175500000|2020-06-26 12:45:00|5972|5962|5970.4|5960.4|5972.8|5962.8|5965.6|5955.6|135
1593175800000|2020-06-26 12:50:00|5970.8|5960.8|5975.8|5965.8|5982.1|5972.1|5970.8|5960.8|146
1593176100000|2020-06-26 12:55:00|5976|5966|5984.4|5974.4|5985|5975|5972.4|5962.4|117
1593176400000|2020-06-26 13:00:00|5984.3|5974.3|5994.4|5984.4|5994.4|5984.4|5983.8|5973.8|131
1593176700000|2020-06-26 13:05:00|5994.6|5984.6|5990.1|5980.1|5995.3|5985.3|5989.1|5979.1|110
1593177000000|2020-06-26 13:10:00|5990.5|5980.5|5994.8|5984.8|5995.6|5985.6|5988.8|5978.8|74
1593177300000|2020-06-26 13:15:00|5994.5|5984.5|5995|5985|6000.5|5990.5|5990.8|5980.8|137
1593177600000|2020-06-26 13:20:00|5994.8|5984.8|5985.3|5975.3|5995.3|5985.3|5983.3|5973.3|177
1593177900000|2020-06-26 13:25:00|5985.1|5975.1|5980.1|5970.1|5985.4|5975.4|5976.8|5966.8|124
1593178200000|2020-06-26 13:30:00|5979.8|5969.8|5976.8|5966.8|5980.9|5970.9|5973.9|5963.9|345
1593178500000|2020-06-26 13:35:00|5976.9|5966.9|5975.9|5965.9|5981|5971|5972.1|5962.1|262
1593178800000|2020-06-26 13:40:00|5975.6|5965.6|5962.1|5952.1|5975.8|5965.8|5961.1|5951.1|389
1593179100000|2020-06-26 13:45:00|5962.4|5952.4|5967.3|5957.3|5968.4|5958.4|5953.8|5943.8|295
1593179400000|2020-06-26 13:50:00|5967.1|5957.1|5959.6|5949.6|5967.1|5957.1|5956.5|5946.5|331
1593179700000|2020-06-26 13:55:00|5959.4|5949.4|5960.6|5950.6|5960.9|5950.9|5950|5940|248
1593180000000|2020-06-26 14:00:00|5960.9|5950.9|5944.4|5934.4|5962.5|5952.5|5944|5934|284
1593180300000|2020-06-26 14:05:00|5944|5934|5951.1|5941.1|5955.5|5945.5|5941.3|5931.3|272
1593180600000|2020-06-26 14:10:00|5951.4|5941.4|5951.1|5941.1|5952.8|5942.8|5943.1|5933.1|233
1593180900000|2020-06-26 14:15:00|5950.6|5940.6|5948.5|5938.5|5951.5|5941.5|5945.9|5935.9|223
1593181200000|2020-06-26 14:20:00|5949.8|5939.8|5953.1|5943.1|5955.4|5945.4|5946.9|5936.9|223
1593181500000|2020-06-26 14:25:00|5952.8|5942.8|5955|5945|5955|5945|5949.8|5939.8|284
1593181800000|2020-06-26 14:30:00|5955.1|5945.1|5937.8|5927.8|5958.8|5948.8|5935.1|5925.1|414
1593182100000|2020-06-26 14:35:00|5937.9|5927.9|5932|5922|5940.6|5930.6|5928.1|5918.1|349
1593182400000|2020-06-26 14:40:00|5931.8|5921.8|5936.4|5926.4|5936.6|5926.6|5927.9|5917.9|258
1593182700000|2020-06-26 14:45:00|5936.1|5926.1|5933.6|5923.6|5940.1|5930.1|5932.1|5922.1|248
1593183000000|2020-06-26 14:50:00|5933.8|5923.8|5936.3|5926.3|5942.4|5932.4|5927.9|5917.9|308
1593183300000|2020-06-26 14:55:00|5936|5926|5940.1|5930.1|5940.6|5930.6|5931.9|5921.9|319
1593183600000|2020-06-26 15:00:00|5940.5|5930.5|5948.4|5938.4|5952.3|5942.3|5938.5|5928.5|300
1593183900000|2020-06-26 15:05:00|5948.5|5938.5|5956.3|5946.3|5958.1|5948.1|5947.4|5937.4|178
1593184200000|2020-06-26 15:10:00|5956.5|5946.5|5961.9|5951.9|5963.9|5953.9|5955.1|5945.1|171
1593184500000|2020-06-26 15:15:00|5961.6|5951.6|5955.3|5945.3|5961.9|5951.9|5952.4|5942.4|158
1593184800000|2020-06-26 15:20:00|5955.5|5945.5|5953.4|5943.4|5955.6|5945.6|5946.4|5936.4|217
1593185100000|2020-06-26 15:25:00|5953.6|5943.6|5952.4|5942.4|5956.9|5946.9|5950.6|5940.6|216
1593185400000|2020-06-26 15:30:00|5953.4|5943.4|5951.6|5941.6|5956.4|5946.4|5951.1|5941.1|177
1593185700000|2020-06-26 15:35:00|5951.9|5941.9|5961.1|5951.1|5962.1|5952.1|5950.1|5940.1|153
1593186000000|2020-06-26 15:40:00|5961.4|5951.4|5955.1|5945.1|5961.6|5951.6|5954.4|5944.4|129
1593186300000|2020-06-26 15:45:00|5955|5945|5966.4|5956.4|5967.4|5957.4|5954.6|5944.6|168
1593186600000|2020-06-26 15:50:00|5966.1|5956.1|5957.6|5947.6|5966.1|5956.1|5957.6|5947.6|98
1593186900000|2020-06-26 15:55:00|5957.9|5947.9|5957.9|5947.9|5962.1|5952.1|5955.6|5945.6|105
1593187200000|2020-06-26 16:00:00|5957.6|5947.6|5952.8|5942.8|5958.1|5948.1|5950.4|5940.4|105
1593187500000|2020-06-26 16:05:00|5951.6|5941.6|5947.6|5937.6|5952.1|5942.1|5945.5|5935.5|111
1593187800000|2020-06-26 16:10:00|5947.9|5937.9|5943.4|5933.4|5951.9|5941.9|5942.9|5932.9|79
1593188100000|2020-06-26 16:15:00|5943.6|5933.6|5940.1|5930.1|5946.9|5936.9|5938.1|5928.1|90
1593188400000|2020-06-26 16:20:00|5939.9|5929.9|5938.4|5928.4|5939.9|5929.9|5931.9|5921.9|155
1593188700000|2020-06-26 16:25:00|5938.1|5928.1|5939.6|5929.6|5942|5932|5937.9|5927.9|138
1593189000000|2020-06-26 16:30:00|5939.9|5929.9|5939.1|5929.1|5940.4|5930.4|5937.1|5927.1|152
1593189300000|2020-06-26 16:35:00|5938.9|5928.9|5935.8|5925.8|5939.1|5929.1|5933.6|5923.6|151
1593189600000|2020-06-26 16:40:00|5935.4|5925.4|5934.1|5924.1|5935.5|5925.5|5931.1|5921.1|110
1593189900000|2020-06-26 16:45:00|5933.9|5923.9|5935.6|5925.6|5937.1|5927.1|5931.4|5921.4|99
1593190200000|2020-06-26 16:50:00|5935.9|5925.9|5941|5931|5941|5931|5935.6|5925.6|133
1593190500000|2020-06-26 16:55:00|5941.1|5931.1|5941.9|5931.9|5944.6|5934.6|5939.9|5929.9|113
1593388800000|2020-06-29 00:00:00|5950|5934.3|5930.3|5920.3|5950|5934.3|5929.5|5919.5|22
1593389100000|2020-06-29 00:05:00|5930.4|5920.4|5937.8|5927.8|5938.3|5928.3|5930.4|5920.4|56
1593389400000|2020-06-29 00:10:00|5938|5928|5938.4|5928.4|5940.9|5930.9|5937.4|5927.4|63
1593389700000|2020-06-29 00:15:00|5938.1|5928.1|5938.3|5928.3|5939.3|5929.3|5937.5|5927.5|65
1593390000000|2020-06-29 00:20:00|5938.4|5928.4|5940.6|5930.6|5941.6|5931.6|5937.5|5927.5|72
1593390300000|2020-06-29 00:25:00|5940.4|5930.4|5939.4|5929.4|5945.1|5935.1|5939.3|5929.3|64
1593390600000|2020-06-29 00:30:00|5939.5|5929.5|5943.1|5933.1|5946.4|5936.4|5939.5|5929.5|73
1593390900000|2020-06-29 00:35:00|5943.6|5933.6|5939.5|5929.5|5943.6|5933.6|5938.4|5928.4|56
1593391200000|2020-06-29 00:40:00|5939.8|5929.8|5942.4|5932.4|5943.1|5933.1|5939.8|5929.8|86
1593391500000|2020-06-29 00:45:00|5942.6|5932.6|5943.5|5933.5|5944.5|5934.5|5942.1|5932.1|94
1593391800000|2020-06-29 00:50:00|5943.8|5933.8|5944.5|5934.5|5945.5|5935.5|5942.6|5932.6|80
1593392100000|2020-06-29 00:55:00|5944.3|5934.3|5948.3|5938.3|5948.3|5938.3|5942.6|5932.6|131
1593392400000|2020-06-29 01:00:00|5948.4|5938.4|5946.3|5936.3|5957|5947|5941.4|5931.4|501
1593392700000|2020-06-29 01:05:00|5946.1|5936.1|5960.4|5950.4|5961.3|5951.3|5945.6|5935.6|283
1593393000000|2020-06-29 01:10:00|5960.3|5950.3|5968|5958|5970.8|5960.8|5959.6|5949.6|259
1593393300000|2020-06-29 01:15:00|5967.8|5957.8|5964.3|5954.3|5969.1|5959.1|5961.9|5951.9|255
1593393600000|2020-06-29 01:20:00|5964.6|5954.6|5962.3|5952.3|5966.8|5956.8|5959.6|5949.6|158
1593393900000|2020-06-29 01:25:00|5962.1|5952.1|5971.4|5961.4|5977.6|5967.6|5960.8|5950.8|264
1593394200000|2020-06-29 01:30:00|5971.6|5961.6|5971.5|5961.5|5977.3|5967.3|5970.6|5960.6|216
1593394500000|2020-06-29 01:35:00|5971.8|5961.8|5971.5|5961.5|5973.1|5963.1|5968.9|5958.9|204
1593394800000|2020-06-29 01:40:00|5971.3|5961.3|5978.6|5968.6|5981.4|5971.4|5971.1|5961.1|189
1593395100000|2020-06-29 01:45:00|5978.9|5968.9|5976.8|5966.8|5982|5972|5974.8|5964.8|152
1593395400000|2020-06-29 01:50:00|5976.9|5966.9|5975.8|5965.8|5978.3|5968.3|5975.1|5965.1|119
1593395700000|2020-06-29 01:55:00|5975.5|5965.5|5976|5966|5978.5|5968.5|5975.3|5965.3|114
1593396000000|2020-06-29 02:00:00|5975.9|5965.9|5971.1|5961.1|5977.4|5967.4|5970.6|5960.6|146
1593396300000|2020-06-29 02:05:00|5970.9|5960.9|5969.9|5959.9|5971.5|5961.5|5966.9|5956.9|140
1593396600000|2020-06-29 02:10:00|5969.6|5959.6|5975.8|5965.8|5976|5966|5968.9|5958.9|117
1593396900000|2020-06-29 02:15:00|5976.1|5966.1|5972.6|5962.6|5976.1|5966.1|5971.8|5961.8|83
1593397200000|2020-06-29 02:20:00|5972.9|5962.9|5971|5961|5973.5|5963.5|5970.5|5960.5|50
1593397500000|2020-06-29 02:25:00|5971.1|5961.1|5971.9|5961.9|5972.6|5962.6|5970.9|5960.9|73
1593397800000|2020-06-29 02:30:00|5971.8|5961.8|5971.4|5961.4|5971.8|5961.8|5969.5|5959.5|124
1593398100000|2020-06-29 02:35:00|5971.1|5961.1|5984.3|5974.3|5984.5|5974.5|5970.6|5960.6|187
1593398400000|2020-06-29 02:40:00|5984.1|5974.1|5984|5974|5984.5|5974.5|5980.4|5970.4|125
1593398700000|2020-06-29 02:45:00|5984.1|5974.1|5987.4|5977.4|5988.3|5978.3|5984|5974|118
1593399000000|2020-06-29 02:50:00|5987.6|5977.6|5984.8|5974.8|5991.9|5981.9|5984.8|5974.8|119
1593399300000|2020-06-29 02:55:00|5984.6|5974.6|5985.6|5975.6|5988.1|5978.1|5983.6|5973.6|114
1593399600000|2020-06-29 03:00:00|5985.5|5975.5|5981.8|5971.8|5987.5|5977.5|5981.6|5971.6|87
1593399900000|2020-06-29 03:05:00|5981.9|5971.9|5979.5|5969.5|5982.9|5972.9|5979.5|5969.5|30
1593400200000|2020-06-29 03:10:00|5979.8|5969.8|5978.8|5968.8|5982.1|5972.1|5977.5|5967.5|92
1593400500000|2020-06-29 03:15:00|5978.5|5968.5|5977.1|5967.1|5978.5|5968.5|5973.6|5963.6|84
1593400800000|2020-06-29 03:20:00|5977.4|5967.4|5981.3|5971.3|5981.3|5971.3|5976.6|5966.6|108
1593401100000|2020-06-29 03:25:00|5980.8|5970.8|5979.8|5969.8|5981.6|5971.6|5979|5969|69
1593401400000|2020-06-29 03:30:00|5979.9|5969.9|5981.1|5971.1|5982.5|5972.5|5976.9|5966.9|99
1593401700000|2020-06-29 03:35:00|5981.4|5971.4|5980.5|5970.5|5982|5972|5979.8|5969.8|43
1593402000000|2020-06-29 03:40:00|5980.8|5970.8|5976.1|5966.1|5981.6|5971.6|5976.1|5966.1|83
1593402300000|2020-06-29 03:45:00|5975.9|5965.9|5976.9|5966.9|5977.8|5967.8|5975.6|5965.6|27
1593402600000|2020-06-29 03:50:00|5976.8|5966.8|5978.9|5968.9|5979.3|5969.3|5975.4|5965.4|47
1593402900000|2020-06-29 03:55:00|5978.6|5968.6|5980.1|5970.1|5982.1|5972.1|5978.6|5968.6|36
1593403200000|2020-06-29 04:00:00|5979.9|5969.9|5982.9|5972.9|5982.9|5972.9|5979.6|5969.6|38
1593403500000|2020-06-29 04:05:00|5983|5973|5983.1|5973.1|5985.1|5975.1|5982.4|5972.4|67
1593403800000|2020-06-29 04:10:00|5982.9|5972.9|5980.8|5970.8|5983.4|5973.4|5980.5|5970.5|48
1593404100000|2020-06-29 04:15:00|5980.5|5970.5|5980.6|5970.6|5981.3|5971.3|5979.1|5969.1|39
1593404400000|2020-06-29 04:20:00|5980.9|5970.9|5981.1|5971.1|5982.4|5972.4|5980.9|5970.9|27
1593404700000|2020-06-29 04:25:00|5981.5|5971.5|5982.4|5972.4|5982.9|5972.9|5981.1|5971.1|37
1593405000000|2020-06-29 04:30:00|5982.6|5972.6|5979.9|5969.9|5983.1|5973.1|5979.8|5969.8|42
1593405300000|2020-06-29 04:35:00|5979.6|5969.6|5974.8|5964.8|5979.6|5969.6|5974.1|5964.1|86
1593405600000|2020-06-29 04:40:00|5975.1|5965.1|5975.6|5965.6|5976.1|5966.1|5973.1|5963.1|70
1593405900000|2020-06-29 04:45:00|5975.4|5965.4|5974.9|5964.9|5975.4|5965.4|5973.4|5963.4|47
1593406200000|2020-06-29 04:50:00|5974.6|5964.6|5975.8|5965.8|5975.8|5965.8|5973|5963|61
1593406500000|2020-06-29 04:55:00|5975.9|5965.9|5975.6|5965.6|5977.3|5967.3|5974.1|5964.1|64
1593406800000|2020-06-29 05:00:00|5975.4|5965.4|5978.9|5968.9|5979.1|5969.1|5975.4|5965.4|69
1593407100000|2020-06-29 05:05:00|5979.1|5969.1|5986.6|5976.6|5987.9|5977.9|5978.9|5968.9|106
1593407400000|2020-06-29 05:10:00|5987|5977|5990.9|5980.9|5992.4|5982.4|5987|5977|89
1593407700000|2020-06-29 05:15:00|5991.1|5981.1|5989|5979|5992.4|5982.4|5987.4|5977.4|44
1593408000000|2020-06-29 05:20:00|5989.3|5979.3|5989.9|5979.9|5992.9|5982.9|5989.3|5979.3|46
1593408300000|2020-06-29 05:25:00|5989.6|5979.6|5991.1|5981.1|5993.8|5983.8|5987.1|5977.1|58
1593408600000|2020-06-29 05:30:00|5991.3|5981.3|5991.4|5981.4|5998.3|5988.3|5991.3|5981.3|136
1593408900000|2020-06-29 05:35:00|5991.3|5981.3|5983.4|5973.4|5991.4|5981.4|5982.4|5972.4|157
1593409200000|2020-06-29 05:40:00|5983.5|5973.5|5980.8|5970.8|5986.6|5976.6|5980.8|5970.8|160
1593409500000|2020-06-29 05:45:00|5980.9|5970.9|5973.8|5963.8|5981.4|5971.4|5973.6|5963.6|149
1593409800000|2020-06-29 05:50:00|5974|5964|5964.8|5954.8|5974.6|5964.6|5962|5952|201
1593410100000|2020-06-29 05:55:00|5964.9|5954.9|5967.9|5957.9|5969.9|5959.9|5958.1|5948.1|293
1593410400000|2020-06-29 06:00:00|5968.1|5958.1|5969.4|5959.4|5970.6|5960.6|5965.8|5955.8|251
1593410700000|2020-06-29 06:05:00|5969.1|5959.1|5969.6|5959.6|5970.4|5960.4|5963.1|5953.1|197
1593411000000|2020-06-29 06:10:00|5970|5960|5965.9|5955.9|5970.4|5960.4|5962.8|5952.8|184
1593411300000|2020-06-29 06:15:00|5966.1|5956.1|5967.5|5957.5|5968.4|5958.4|5961.6|5951.6|122
1593411600000|2020-06-29 06:20:00|5967.3|5957.3|5964.9|5954.9|5967.3|5957.3|5963.4|5953.4|161
1593411900000|2020-06-29 06:25:00|5965.1|5955.1|5970.4|5960.4|5972.5|5962.5|5964.1|5954.1|120
1593412200000|2020-06-29 06:30:00|5970.1|5960.1|5966.4|5956.4|5973.4|5963.4|5965.4|5955.4|159
1593412500000|2020-06-29 06:35:00|5966.3|5956.3|5968|5958|5968.8|5958.8|5965.3|5955.3|122
1593412800000|2020-06-29 06:40:00|5968.1|5958.1|5971.4|5961.4|5972.1|5962.1|5967.9|5957.9|103
1593413100000|2020-06-29 06:45:00|5971.1|5961.1|5977.5|5967.5|5977.5|5967.5|5970.8|5960.8|110
1593413400000|2020-06-29 06:50:00|5977.1|5967.1|5979.6|5969.6|5979.6|5969.6|5975.1|5965.1|107
1593413700000|2020-06-29 06:55:00|5979.4|5969.4|5976.4|5966.4|5981.9|5971.9|5972.8|5962.8|207
1593414000000|2020-06-29 07:00:00|5977.5|5967.5|5972.1|5962.1|5980.8|5970.8|5971.1|5961.1|199
1593414300000|2020-06-29 07:05:00|5972|5962|5980.9|5970.9|5981.1|5971.1|5970.3|5960.3|172
1593414600000|2020-06-29 07:10:00|5981.4|5971.4|5981.6|5971.6|5982.6|5972.6|5978.6|5968.6|140
1593414900000|2020-06-29 07:15:00|5981.9|5971.9|5978.4|5968.4|5982.4|5972.4|5974.5|5964.5|131
1593415200000|2020-06-29 07:20:00|5978.1|5968.1|5976.4|5966.4|5981.5|5971.5|5976.4|5966.4|177
1593415500000|2020-06-29 07:25:00|5976.6|5966.6|5974.6|5964.6|5977.6|5967.6|5972.4|5962.4|141
1593415800000|2020-06-29 07:30:00|5974.5|5964.5|5973.6|5963.6|5977.1|5967.1|5972.6|5962.6|132
1593416100000|2020-06-29 07:35:00|5973.4|5963.4|5968.9|5958.9|5973.6|5963.6|5967.9|5957.9|110
1593416400000|2020-06-29 07:40:00|5968.8|5958.8|5963|5953|5970.3|5960.3|5961.6|5951.6|110
1593416700000|2020-06-29 07:45:00|5963.1|5953.1|5959|5949|5965.4|5955.4|5959|5949|81
1593417000000|2020-06-29 07:50:00|5959.1|5949.1|5969.1|5959.1|5969.1|5959.1|5957.9|5947.9|147
1593417300000|2020-06-29 07:55:00|5968.3|5958.3|5967.9|5957.9|5970.4|5960.4|5966.8|5956.8|94
1593417600000|2020-06-29 08:00:00|5967.8|5957.8|5962.4|5952.4|5967.8|5957.8|5962.1|5952.1|146
1593417900000|2020-06-29 08:05:00|5962.3|5952.3|5963.4|5953.4|5965.5|5955.5|5958.9|5948.9|126
1593418200000|2020-06-29 08:10:00|5963.6|5953.6|5958.1|5948.1|5964|5954|5956.4|5946.4|144
1593418500000|2020-06-29 08:15:00|5958.4|5948.4|5958.6|5948.6|5959.6|5949.6|5957.1|5947.1|59
1593418800000|2020-06-29 08:20:00|5958.4|5948.4|5962.4|5952.4|5963.4|5953.4|5958.1|5948.1|73
1593419100000|2020-06-29 08:25:00|5962.5|5952.5|5964|5954|5966.9|5956.9|5962.1|5952.1|115
1593419400000|2020-06-29 08:30:00|5963.9|5953.9|5957.4|5947.4|5964.3|5954.3|5956.1|5946.1|103
1593419700000|2020-06-29 08:35:00|5957.1|5947.1|5956.9|5946.9|5958.9|5948.9|5956|5946|112
1593420000000|2020-06-29 08:40:00|5957.1|5947.1|5962.1|5952.1|5962.9|5952.9|5957.1|5947.1|78
1593420300000|2020-06-29 08:45:00|5962.4|5952.4|5963.4|5953.4|5964.4|5954.4|5960.4|5950.4|124
1593420600000|2020-06-29 08:50:00|5963.1|5953.1|5965.5|5955.5|5966.4|5956.4|5963.1|5953.1|66
1593420900000|2020-06-29 08:55:00|5965.8|5955.8|5968.6|5958.6|5969.9|5959.9|5965.6|5955.6|111
1593421200000|2020-06-29 09:00:00|5969.1|5959.1|5971.3|5961.3|5973.5|5963.5|5968.3|5958.3|87
1593421500000|2020-06-29 09:05:00|5971.4|5961.4|5969.1|5959.1|5974.5|5964.5|5967.9|5957.9|83
1593421800000|2020-06-29 09:10:00|5968.9|5958.9|5970.3|5960.3|5972.9|5962.9|5968.3|5958.3|106
1593422100000|2020-06-29 09:15:00|5970.4|5960.4|5972.9|5962.9|5972.9|5962.9|5970.1|5960.1|91
1593422400000|2020-06-29 09:20:00|5972.6|5962.6|5975.6|5965.6|5976.9|5966.9|5972.6|5962.6|79
1593422700000|2020-06-29 09:25:00|5975.4|5965.4|5973.4|5963.4|5975.9|5965.9|5972.1|5962.1|74
1593423000000|2020-06-29 09:30:00|5973.1|5963.1|5977.6|5967.6|5977.6|5967.6|5969.1|5959.1|153
1593423300000|2020-06-29 09:35:00|5977.4|5967.4|5981.6|5971.6|5982.3|5972.3|5976.9|5966.9|73
1593423600000|2020-06-29 09:40:00|5981.9|5971.9|5981.9|5971.9|5983.6|5973.6|5981.1|5971.1|127
1593423900000|2020-06-29 09:45:00|5981.6|5971.6|5983.9|5973.9|5984.1|5974.1|5980.4|5970.4|114
1593424200000|2020-06-29 09:50:00|5984.1|5974.1|5979.9|5969.9|5984.1|5974.1|5979.4|5969.4|87
1593424500000|2020-06-29 09:55:00|5980.1|5970.1|5978.1|5968.1|5980.4|5970.4|5974.3|5964.3|152
1593424800000|2020-06-29 10:00:00|5978.4|5968.4|5967.4|5957.4|5979.1|5969.1|5965.9|5955.9|262
1593425100000|2020-06-29 10:05:00|5967.1|5957.1|5970|5960|5970|5960|5964.9|5954.9|102
1593425400000|2020-06-29 10:10:00|5970.3|5960.3|5967.5|5957.5|5971.3|5961.3|5965.5|5955.5|89
1593425700000|2020-06-29 10:15:00|5967.8|5957.8|5970.9|5960.9|5973|5963|5967.8|5957.8|95
1593426000000|2020-06-29 10:20:00|5971.1|5961.1|5974.4|5964.4|5975.4|5965.4|5971.1|5961.1|68
1593426300000|2020-06-29 10:25:00|5974.1|5964.1|5974.1|5964.1|5974.8|5964.8|5973.1|5963.1|63
1593426600000|2020-06-29 10:30:00|5974.3|5964.3|5973.6|5963.6|5975.6|5965.6|5973|5963|81
1593426900000|2020-06-29 10:35:00|5973.4|5963.4|5971.1|5961.1|5975.9|5965.9|5971|5961|85
1593427200000|2020-06-29 10:40:00|5971.3|5961.3|5973.1|5963.1|5974.1|5964.1|5969.9|5959.9|44
1593427500000|2020-06-29 10:45:00|5972.9|5962.9|5976.6|5966.6|5977.1|5967.1|5972.9|5962.9|88
1593427800000|2020-06-29 10:50:00|5975.6|5965.6|5975.9|5965.9|5977|5967|5974.9|5964.9|68
1593428100000|2020-06-29 10:55:00|5976|5966|5976.6|5966.6|5977.1|5967.1|5974.5|5964.5|48
1593428400000|2020-06-29 11:00:00|5976.9|5966.9|5972.4|5962.4|5977|5967|5971.4|5961.4|82
1593428700000|2020-06-29 11:05:00|5972.3|5962.3|5968.6|5958.6|5973.3|5963.3|5968.4|5958.4|56
1593429000000|2020-06-29 11:10:00|5968.4|5958.4|5971.9|5961.9|5972.9|5962.9|5967.6|5957.6|63
1593429300000|2020-06-29 11:15:00|5971.6|5961.6|5969.6|5959.6|5972.4|5962.4|5968.9|5958.9|86
1593429600000|2020-06-29 11:20:00|5969.4|5959.4|5973.6|5963.6|5974.6|5964.6|5969.4|5959.4|129
1593429900000|2020-06-29 11:25:00|5973.5|5963.5|5972.6|5962.6|5974.4|5964.4|5970.4|5960.4|139
1593430200000|2020-06-29 11:30:00|5972.8|5962.8|5969.9|5959.9|5974.8|5964.8|5967.8|5957.8|193
1593430500000|2020-06-29 11:35:00|5969.6|5959.6|5974.1|5964.1|5974.9|5964.9|5969.6|5959.6|112
1593430800000|2020-06-29 11:40:00|5974|5964|5974.5|5964.5|5975.6|5965.6|5973.9|5963.9|69
1593431100000|2020-06-29 11:45:00|5974.6|5964.6|5974.4|5964.4|5976.6|5966.6|5973.1|5963.1|52
1593431400000|2020-06-29 11:50:00|5974.3|5964.3|5980.1|5970.1|5981.1|5971.1|5974|5964|115
1593431700000|2020-06-29 11:55:00|5979.9|5969.9|5978.6|5968.6|5982.3|5972.3|5977.9|5967.9|87
1593432000000|2020-06-29 12:00:00|5979.1|5969.1|5983.4|5973.4|5984.6|5974.6|5979.1|5969.1|123
1593432300000|2020-06-29 12:05:00|5984.3|5974.3|5980.1|5970.1|5985.1|5975.1|5980|5970|76
1593432600000|2020-06-29 12:10:00|5980.4|5970.4|5981.4|5971.4|5984.1|5974.1|5979.4|5969.4|102
1593432900000|2020-06-29 12:15:00|5981.6|5971.6|5979.6|5969.6|5983.1|5973.1|5979.4|5969.4|53
1593433200000|2020-06-29 12:20:00|5979.4|5969.4|5972.8|5962.8|5979.4|5969.4|5970|5960|129
1593433500000|2020-06-29 12:25:00|5972.6|5962.6|5973.4|5963.4|5975.6|5965.6|5971.3|5961.3|78
1593433800000|2020-06-29 12:30:00|5973.3|5963.3|5971.6|5961.6|5974.4|5964.4|5967.9|5957.9|96
1593434100000|2020-06-29 12:35:00|5971.9|5961.9|5966.1|5956.1|5972.6|5962.6|5963.4|5953.4|106
1593434400000|2020-06-29 12:40:00|5966|5956|5965.1|5955.1|5966.1|5956.1|5961.9|5951.9|98
1593434700000|2020-06-29 12:45:00|5965.4|5955.4|5967.8|5957.8|5969.6|5959.6|5965.4|5955.4|81
1593435000000|2020-06-29 12:50:00|5967.9|5957.9|5968.3|5958.3|5972.4|5962.4|5967.9|5957.9|44
1593435300000|2020-06-29 12:55:00|5968|5958|5966.1|5956.1|5968.4|5958.4|5959.8|5949.8|126
1593435600000|2020-06-29 13:00:00|5966|5956|5966.6|5956.6|5970.6|5960.6|5963.8|5953.8|220
1593435900000|2020-06-29 13:05:00|5966.9|5956.9|5962.9|5952.9|5967|5957|5958.5|5948.5|243
1593436200000|2020-06-29 13:10:00|5962|5952|5975.8|5965.8|5976.1|5966.1|5960.8|5950.8|219
1593436500000|2020-06-29 13:15:00|5975.5|5965.5|5971.1|5961.1|5975.5|5965.5|5967.5|5957.5|160
1593436800000|2020-06-29 13:20:00|5970.8|5960.8|5976.8|5966.8|5978.4|5968.4|5969.9|5959.9|159
1593437100000|2020-06-29 13:25:00|5977|5967|5976.1|5966.1|5978.1|5968.1|5973.3|5963.3|135
1593437400000|2020-06-29 13:30:00|5976.4|5966.4|5967.9|5957.9|5978.3|5968.3|5965.4|5955.4|310
1593437700000|2020-06-29 13:35:00|5967.6|5957.6|5967.5|5957.5|5972.3|5962.3|5965.8|5955.8|248
1593438000000|2020-06-29 13:40:00|5967.1|5957.1|5959.1|5949.1|5967.5|5957.5|5956.6|5946.6|273
1593438300000|2020-06-29 13:45:00|5958.9|5948.9|5965.6|5955.6|5966.5|5956.5|5958.9|5948.9|300
1593438600000|2020-06-29 13:50:00|5965.9|5955.9|5968.8|5958.8|5969|5959|5959|5949|263
1593438900000|2020-06-29 13:55:00|5969.1|5959.1|5971.8|5961.8|5972.1|5962.1|5967.4|5957.4|220
1593439200000|2020-06-29 14:00:00|5971.9|5961.9|5979.5|5969.5|5979.9|5969.9|5971.9|5961.9|298
1593439500000|2020-06-29 14:05:00|5979.3|5969.3|5980.1|5970.1|5983.8|5973.8|5978.6|5968.6|221
1593439800000|2020-06-29 14:10:00|5980.3|5970.3|5984.6|5974.6|5986.8|5976.8|5977.3|5967.3|223
1593440100000|2020-06-29 14:15:00|5984.9|5974.9|5987.1|5977.1|5987.6|5977.6|5984.6|5974.6|169
1593440400000|2020-06-29 14:20:00|5987.4|5977.4|5986.5|5976.5|5990.9|5980.9|5983.4|5973.4|239
1593440700000|2020-06-29 14:25:00|5986.6|5976.6|5986|5976|5990.1|5980.1|5984.8|5974.8|164
1593441000000|2020-06-29 14:30:00|5985.8|5975.8|5985.1|5975.1|5991.1|5981.1|5984.6|5974.6|290
1593441300000|2020-06-29 14:35:00|5984.9|5974.9|5988.4|5978.4|5990.4|5980.4|5982.6|5972.6|275
1593441600000|2020-06-29 14:40:00|5988|5978|5982.8|5972.8|5989.1|5979.1|5981.1|5971.1|207
1593441900000|2020-06-29 14:45:00|5982.9|5972.9|5982.5|5972.5|5988.1|5978.1|5981.3|5971.3|197
1593442200000|2020-06-29 14:50:00|5982.1|5972.1|5977.6|5967.6|5984.9|5974.9|5973.6|5963.6|241
1593442500000|2020-06-29 14:55:00|5977.9|5967.9|5972.9|5962.9|5977.9|5967.9|5972.9|5962.9|221
1593442800000|2020-06-29 15:00:00|5973.1|5963.1|5975|5965|5977.4|5967.4|5971.8|5961.8|192
1593443100000|2020-06-29 15:05:00|5974.9|5964.9|5970.6|5960.6|5974.9|5964.9|5969.3|5959.3|192
1593443400000|2020-06-29 15:10:00|5970.4|5960.4|5966.9|5956.9|5970.4|5960.4|5965.3|5955.3|137
1593443700000|2020-06-29 15:15:00|5967|5957|5971.8|5961.8|5971.8|5961.8|5965.6|5955.6|132
1593444000000|2020-06-29 15:20:00|5971.5|5961.5|5974.1|5964.1|5974.6|5964.6|5968.3|5958.3|161
1593444300000|2020-06-29 15:25:00|5974.4|5964.4|5977.9|5967.9|5980.4|5970.4|5974.1|5964.1|171
1593444600000|2020-06-29 15:30:00|5978.1|5968.1|5975|5965|5978.6|5968.6|5974.9|5964.9|154
1593444900000|2020-06-29 15:35:00|5974.8|5964.8|5973.4|5963.4|5974.8|5964.8|5971.1|5961.1|111
1593445200000|2020-06-29 15:40:00|5973.1|5963.1|5970.3|5960.3|5973.1|5963.1|5967.6|5957.6|124
1593445500000|2020-06-29 15:45:00|5970.5|5960.5|5963.1|5953.1|5971.9|5961.9|5963.1|5953.1|217
1593445800000|2020-06-29 15:50:00|5963.4|5953.4|5962.6|5952.6|5966.1|5956.1|5962.6|5952.6|105
1593446100000|2020-06-29 15:55:00|5962.8|5952.8|5962.5|5952.5|5963.6|5953.6|5958.4|5948.4|202
1593446400000|2020-06-29 16:00:00|5962.9|5952.9|5968.8|5958.8|5969.8|5959.8|5962.9|5952.9|87
1593446700000|2020-06-29 16:05:00|5968.6|5958.6|5967.4|5957.4|5968.6|5958.6|5966|5956|94
1593447000000|2020-06-29 16:10:00|5967|5957|5967.1|5957.1|5968.3|5958.3|5965.9|5955.9|61
1593447300000|2020-06-29 16:15:00|5967.4|5957.4|5973.9|5963.9|5974.1|5964.1|5967.1|5957.1|105
1593447600000|2020-06-29 16:20:00|5974.1|5964.1|5971|5961|5974.1|5964.1|5971|5961|82
1593447900000|2020-06-29 16:25:00|5970.8|5960.8|5973.1|5963.1|5973.4|5963.4|5970|5960|36
1593448200000|2020-06-29 16:30:00|5973.3|5963.3|5974.9|5964.9|5976.1|5966.1|5972.4|5962.4|61
1593448500000|2020-06-29 16:35:00|5975.1|5965.1|5974.6|5964.6|5975.5|5965.5|5973.1|5963.1|77
1593448800000|2020-06-29 16:40:00|5974.4|5964.4|5971.6|5961.6|5974.4|5964.4|5968.3|5958.3|59
1593449100000|2020-06-29 16:45:00|5971.9|5961.9|5972.8|5962.8|5973.6|5963.6|5970.4|5960.4|58
1593449400000|2020-06-29 16:50:00|5973.6|5963.6|5971.6|5961.6|5973.6|5963.6|5971.4|5961.4|78
1593449700000|2020-06-29 16:55:00|5971.9|5961.9|5969.3|5959.3|5972.4|5962.4|5966.9|5956.9|111
1593475200000|2020-06-30 00:00:00|5985.5|5975.5|5985.4|5975.4|5986.1|5976.1|5984.1|5974.1|16
1593475500000|2020-06-30 00:05:00|5984.9|5974.9|5985.4|5975.4|5985.6|5975.6|5984|5974|21
1593475800000|2020-06-30 00:10:00|5985.6|5975.6|5985.6|5975.6|5986.5|5976.5|5984.6|5974.6|30
1593476100000|2020-06-30 00:15:00|5985.9|5975.9|5985.4|5975.4|5988.3|5978.3|5982.9|5972.9|44
1593476400000|2020-06-30 00:20:00|5985.1|5975.1|5984.4|5974.4|5985.1|5975.1|5983.6|5973.6|26
1593476700000|2020-06-30 00:25:00|5984.6|5974.6|5984.6|5974.6|5984.9|5974.9|5984.4|5974.4|17
1593477000000|2020-06-30 00:30:00|5984.8|5974.8|5983.4|5973.4|5986.4|5976.4|5982.9|5972.9|26
1593477300000|2020-06-30 00:35:00|5983.1|5973.1|5983.3|5973.3|5983.6|5973.6|5982.4|5972.4|14
1593477600000|2020-06-30 00:40:00|5983.6|5973.6|5985.3|5975.3|5985.3|5975.3|5983.5|5973.5|21
1593477900000|2020-06-30 00:45:00|5985|5975|5982.9|5972.9|5986.8|5976.8|5982.9|5972.9|28
1593478200000|2020-06-30 00:50:00|5982.6|5972.6|5978.9|5968.9|5982.9|5972.9|5978.5|5968.5|32
1593478500000|2020-06-30 00:55:00|5979.9|5969.9|5982.1|5972.1|5982.8|5972.8|5979.9|5969.9|34
1593478800000|2020-06-30 01:00:00|5981.9|5971.9|5987.4|5977.4|5987.9|5977.9|5976.9|5966.9|230
1593479100000|2020-06-30 01:05:00|5988.5|5978.5|5978.8|5968.8|5988.5|5978.5|5978.8|5968.8|103
1593479400000|2020-06-30 01:10:00|5978.4|5968.4|5984.6|5974.6|5986.3|5976.3|5978.4|5968.4|133
1593479700000|2020-06-30 01:15:00|5984.9|5974.9|5987.4|5977.4|5987.8|5977.8|5984|5974|53
1593480000000|2020-06-30 01:20:00|5987.1|5977.1|5993.9|5983.9|5993.9|5983.9|5987.1|5977.1|82
1593480300000|2020-06-30 01:25:00|5994.4|5984.4|5995.4|5985.4|5997.3|5987.3|5994.4|5984.4|139
1593480600000|2020-06-30 01:30:00|5995.5|5985.5|5991.4|5981.4|5996.6|5986.6|5990.5|5980.5|114
1593480900000|2020-06-30 01:35:00|5991.3|5981.3|5997|5987|5997.4|5987.4|5991.1|5981.1|94
1593481200000|2020-06-30 01:40:00|5997.3|5987.3|5995.8|5985.8|5999.4|5989.4|5995.3|5985.3|67
1593481500000|2020-06-30 01:45:00|5995.9|5985.9|5996.3|5986.3|5997.6|5987.6|5993.8|5983.8|83
1593481800000|2020-06-30 01:50:00|5996.4|5986.4|5995.9|5985.9|5997.4|5987.4|5995.4|5985.4|69
1593482100000|2020-06-30 01:55:00|5996.1|5986.1|5998.4|5988.4|5998.4|5988.4|5995.1|5985.1|72
1593482400000|2020-06-30 02:00:00|5998.3|5988.3|6000.4|5990.4|6001.9|5991.9|5998.3|5988.3|112
1593482700000|2020-06-30 02:05:00|6000.6|5990.6|5998|5988|6001|5991|5997.6|5987.6|70
1593483000000|2020-06-30 02:10:00|5997.8|5987.8|6003.4|5993.4|6004.4|5994.4|5997.6|5987.6|106
1593483300000|2020-06-30 02:15:00|6003|5993|5999.9|5989.9|6003|5993|5999.9|5989.9|13
1593483600000|2020-06-30 02:20:00|6000.1|5990.1|6001.8|5991.8|6002.1|5992.1|5999.9|5989.9|30
1593483900000|2020-06-30 02:25:00|6001.6|5991.6|6005|5995|6005.5|5995.5|6001.5|5991.5|35
1593484200000|2020-06-30 02:30:00|6005.3|5995.3|6006.4|5996.4|6007|5997|6005|5995|63
1593484500000|2020-06-30 02:35:00|6006.6|5996.6|6009.1|5999.1|6012.9|6002.9|6006.4|5996.4|161
1593484800000|2020-06-30 02:40:00|6009.4|5999.4|6006.9|5996.9|6010.1|6000.1|6005|5995|133
1593485100000|2020-06-30 02:45:00|6007.1|5997.1|6005.6|5995.6|6007.4|5997.4|6005.1|5995.1|67
1593485400000|2020-06-30 02:50:00|6005.9|5995.9|6008.6|5998.6|6009.3|5999.3|6005.1|5995.1|77
1593485700000|2020-06-30 02:55:00|6008.5|5998.5|6009.6|5999.6|6009.8|5999.8|6007.1|5997.1|52
1593486000000|2020-06-30 03:00:00|6009.9|5999.9|6011.5|6001.5|6012.4|6002.4|6009.4|5999.4|107
1593486300000|2020-06-30 03:05:00|6011.6|6001.6|6009.4|5999.4|6013|6003|6009.4|5999.4|50
1593486600000|2020-06-30 03:10:00|6009.5|5999.5|6011.9|6001.9|6011.9|6001.9|6009.4|5999.4|63
1593486900000|2020-06-30 03:15:00|6011.6|6001.6|6010.8|6000.8|6013.6|6003.6|6010.6|6000.6|190
1593487200000|2020-06-30 03:20:00|6010.6|6000.6|6011.1|6001.1|6012.9|6002.9|6010.6|6000.6|56
1593487500000|2020-06-30 03:25:00|6011.4|6001.4|6010.9|6000.9|6014.5|6004.5|6010.6|6000.6|88
1593487800000|2020-06-30 03:30:00|6011.1|6001.1|6010.8|6000.8|6011.6|6001.6|6008.9|5998.9|64
1593488100000|2020-06-30 03:35:00|6010.5|6000.5|6011|6001|6011.6|6001.6|6010.1|6000.1|31
1593488400000|2020-06-30 03:40:00|6010.8|6000.8|6009.8|5999.8|6010.8|6000.8|6008.9|5998.9|36
1593488700000|2020-06-30 03:45:00|6010|6000|6010|6000|6010|6000|6009|5999|23
1593489000000|2020-06-30 03:50:00|6010.1|6000.1|6009.9|5999.9|6010.9|6000.9|6009.9|5999.9|15
1593489300000|2020-06-30 03:55:00|6009.6|5999.6|6010.5|6000.5|6010.5|6000.5|6009.6|5999.6|16
1593489600000|2020-06-30 04:00:00|6010.4|6000.4|6012.5|6002.5|6013.3|6003.3|6010.4|6000.4|18
1593489900000|2020-06-30 04:05:00|6012.4|6002.4|6012.1|6002.1|6012.5|6002.5|6011.6|6001.6|25
1593490200000|2020-06-30 04:10:00|6012.5|6002.5|6012.5|6002.5|6012.6|6002.6|6011.6|6001.6|19
1593490500000|2020-06-30 04:15:00|6012.3|6002.3|6012.5|6002.5|6013|6003|6011.6|6001.6|7
1593490800000|2020-06-30 04:20:00|6012.4|6002.4|6012|6002|6012.6|6002.6|6011.9|6001.9|8
1593491100000|2020-06-30 04:25:00|6011.8|6001.8|6011.9|6001.9|6012.4|6002.4|6011.1|6001.1|21
1593491400000|2020-06-30 04:30:00|6011.4|6001.4|6009.9|5999.9|6011.4|6001.4|6009.4|5999.4|32
1593491700000|2020-06-30 04:35:00|6009.6|5999.6|6008.9|5998.9|6010.5|6000.5|6008.6|5998.6|41
1593492000000|2020-06-30 04:40:00|6009.1|5999.1|6009.6|5999.6|6010.6|6000.6|6008.9|5998.9|48
1593492300000|2020-06-30 04:45:00|6009.4|5999.4|6009.1|5999.1|6010.1|6000.1|6009.1|5999.1|20
1593492600000|2020-06-30 04:50:00|6009.4|5999.4|6009.9|5999.9|6009.9|5999.9|6009.1|5999.1|13
1593492900000|2020-06-30 04:55:00|6010.1|6000.1|6010.9|6000.9|6011.9|6001.9|6009.9|5999.9|10
1593493200000|2020-06-30 05:00:00|6010.8|6000.8|6010.6|6000.6|6011.1|6001.1|6006.9|5996.9|38
1593493500000|2020-06-30 05:05:00|6010.4|6000.4|6011.9|6001.9|6011.9|6001.9|6008.9|5998.9|24
1593493800000|2020-06-30 05:10:00|6012.1|6002.1|6011.3|6001.3|6012.6|6002.6|6010.6|6000.6|20
1593494100000|2020-06-30 05:15:00|6011.1|6001.1|6011.9|6001.9|6012.9|6002.9|6010.9|6000.9|16
1593494400000|2020-06-30 05:20:00|6011.6|6001.6|6009.9|5999.9|6012.1|6002.1|6009.9|5999.9|18
1593494700000|2020-06-30 05:25:00|6009.6|5999.6|6009.4|5999.4|6010.1|6000.1|6009.4|5999.4|36
1593495000000|2020-06-30 05:30:00|6009.6|5999.6|6008.9|5998.9|6011.6|6001.6|6006.5|5996.5|112
1593495300000|2020-06-30 05:35:00|6007.9|5997.9|5999.8|5989.8|6010.5|6000.5|5999.6|5989.6|147
1593495600000|2020-06-30 05:40:00|5999.3|5989.3|6003.6|5993.6|6005.1|5995.1|5999.3|5989.3|231
1593495900000|2020-06-30 05:45:00|6003.4|5993.4|6007|5997|6007.1|5997.1|6002.6|5992.6|136
1593496200000|2020-06-30 05:50:00|6006.8|5996.8|6003.9|5993.9|6007.1|5997.1|6003.3|5993.3|115
1593496500000|2020-06-30 05:55:00|6004.1|5994.1|6000.9|5990.9|6004.3|5994.3|5999.4|5989.4|124
1593496800000|2020-06-30 06:00:00|6000.6|5990.6|6005.9|5995.9|6005.9|5995.9|5999.3|5989.3|173
1593497100000|2020-06-30 06:05:00|6005.4|5995.4|6002.6|5992.6|6005.9|5995.9|6002.6|5992.6|194
1593497400000|2020-06-30 06:10:00|6002.5|5992.5|5999|5989|6002.5|5992.5|5997.4|5987.4|150
1593497700000|2020-06-30 06:15:00|5998.5|5988.5|5996.8|5986.8|5998.5|5988.5|5991.6|5981.6|153
1593498000000|2020-06-30 06:20:00|5996.9|5986.9|6001|5991|6001.3|5991.3|5996.1|5986.1|63
1593498300000|2020-06-30 06:25:00|6001.3|5991.3|6003.5|5993.5|6004.1|5994.1|6000.4|5990.4|94
1593498600000|2020-06-30 06:30:00|6003.3|5993.3|6004.4|5994.4|6004.6|5994.6|6001.4|5991.4|80
1593498900000|2020-06-30 06:35:00|6004.1|5994.1|6005.4|5995.4|6007.8|5997.8|6004.1|5994.1|129
1593499200000|2020-06-30 06:40:00|6005.6|5995.6|6007.8|5997.8|6007.8|5997.8|6003.1|5993.1|63
1593499500000|2020-06-30 06:45:00|6008|5998|6007.4|5997.4|6009.1|5999.1|6006.4|5996.4|120
1593499800000|2020-06-30 06:50:00|6007.1|5997.1|6013|6003|6013|6003|6005.9|5995.9|148
1593500100000|2020-06-30 06:55:00|6012.1|6002.1|6018.9|6008.9|6019.9|6009.9|6012.1|6002.1|189
1593500400000|2020-06-30 07:00:00|6020.3|6010.3|6016.4|6006.4|6020.3|6010.3|6013.6|6003.6|223
1593500700000|2020-06-30 07:05:00|6016.3|6006.3|6009.9|5999.9|6016.3|6006.3|6009.3|5999.3|154
1593501000000|2020-06-30 07:10:00|6009.8|5999.8|6013.3|6003.3|6013.3|6003.3|6006.4|5996.4|157
1593501300000|2020-06-30 07:15:00|6012.9|6002.9|6014.5|6004.5|6020.4|6010.4|6012.9|6002.9|180
1593501600000|2020-06-30 07:20:00|6014.9|6004.9|6011.8|6001.8|6015.8|6005.8|6010.4|6000.4|133
1593501900000|2020-06-30 07:25:00|6011.9|6001.9|6009.6|5999.6|6012.4|6002.4|6008.6|5998.6|101
1593502200000|2020-06-30 07:30:00|6009.4|5999.4|6002.8|5992.8|6010|6000|6002.8|5992.8|93
1593502500000|2020-06-30 07:35:00|6002.9|5992.9|6003.1|5993.1|6007|5997|6001.6|5991.6|96
1593502800000|2020-06-30 07:40:00|6003.4|5993.4|6002.9|5992.9|6004.6|5994.6|6001.9|5991.9|74
1593503100000|2020-06-30 07:45:00|6003.1|5993.1|6003.5|5993.5|6005.1|5995.1|6002.4|5992.4|85
1593503400000|2020-06-30 07:50:00|6003.6|5993.6|6006.1|5996.1|6006.3|5996.3|6001.9|5991.9|71
1593503700000|2020-06-30 07:55:00|6005.8|5995.8|6004.8|5994.8|6007.1|5997.1|6002.6|5992.6|84
1593504000000|2020-06-30 08:00:00|6004.5|5994.5|6006.1|5996.1|6008.5|5998.5|6003|5993|117
1593504300000|2020-06-30 08:05:00|6005.9|5995.9|6002.9|5992.9|6006.8|5996.8|5999.5|5989.5|99
1593504600000|2020-06-30 08:10:00|6002.6|5992.6|6002.6|5992.6|6003.1|5993.1|5998.4|5988.4|94
1593504900000|2020-06-30 08:15:00|6002.4|5992.4|6004.3|5994.3|6006.8|5996.8|6000.3|5990.3|110
1593505200000|2020-06-30 08:20:00|6004.4|5994.4|6003.9|5993.9|6004.6|5994.6|6000.4|5990.4|78
1593505500000|2020-06-30 08:25:00|6005|5995|6007.4|5997.4|6008.1|5998.1|6004.9|5994.9|109
1593505800000|2020-06-30 08:30:00|6007.1|5997.1|6006.8|5996.8|6011.1|6001.1|6006.4|5996.4|77
1593506100000|2020-06-30 08:35:00|6006.6|5996.6|6012.5|6002.5|6020.4|6010.4|6006.6|5996.6|165
1593506400000|2020-06-30 08:40:00|6012.4|6002.4|6009.8|5999.8|6012.6|6002.6|6004.4|5994.4|175
1593506700000|2020-06-30 08:45:00|6009.6|5999.6|6010.5|6000.5|6011.9|6001.9|6007.1|5997.1|147
1593507000000|2020-06-30 08:50:00|6010.4|6000.4|6009.6|5999.6|6013.9|6003.9|6009.4|5999.4|75
1593507300000|2020-06-30 08:55:00|6009.5|5999.5|6009.1|5999.1|6011.8|6001.8|6007.1|5997.1|93
1593507600000|2020-06-30 09:00:00|6008.9|5998.9|6004.8|5994.8|6010.8|6000.8|6004.4|5994.4|81
1593507900000|2020-06-30 09:05:00|6004.4|5994.4|6007.4|5997.4|6010.4|6000.4|6003|5993|124
1593508200000|2020-06-30 09:10:00|6007.1|5997.1|6007|5997|6008.1|5998.1|6006.4|5996.4|73
1593508500000|2020-06-30 09:15:00|6006.8|5996.8|6012.6|6002.6|6013.4|6003.4|6006.8|5996.8|92
1593508800000|2020-06-30 09:20:00|6012.4|6002.4|6018.4|6008.4|6019.4|6009.4|6011.1|6001.1|90
1593509100000|2020-06-30 09:25:00|6018.6|6008.6|6022.9|6012.9|6023.4|6013.4|6017.8|6007.8|71
1593509400000|2020-06-30 09:30:00|6022.6|6012.6|6022.9|6012.9|6032.6|6022.6|6021.6|6011.6|187
1593509700000|2020-06-30 09:35:00|6023.1|6013.1|6024.1|6014.1|6024.4|6014.4|6022.4|6012.4|92
1593510000000|2020-06-30 09:40:00|6024.4|6014.4|6018.8|6008.8|6026.4|6016.4|6018.1|6008.1|78
1593510300000|2020-06-30 09:45:00|6017.4|6007.4|6015.1|6005.1|6021.4|6011.4|6015.1|6005.1|105
1593510600000|2020-06-30 09:50:00|6014.9|6004.9|6017.4|6007.4|6018.6|6008.6|6014.4|6004.4|112
1593510900000|2020-06-30 09:55:00|6017.6|6007.6|6020.8|6010.8|6021.4|6011.4|6016.5|6006.5|76
1593511200000|2020-06-30 10:00:00|6020.5|6010.5|6021.6|6011.6|6023.8|6013.8|6020.4|6010.4|75
1593511500000|2020-06-30 10:05:00|6021.4|6011.4|6023.6|6013.6|6024.6|6014.6|6021.1|6011.1|60
1593511800000|2020-06-30 10:10:00|6023.9|6013.9|6022|6012|6024.6|6014.6|6022|6012|83
1593512100000|2020-06-30 10:15:00|6021.8|6011.8|6023.6|6013.6|6024.4|6014.4|6020.9|6010.9|54
1593512400000|2020-06-30 10:20:00|6022.9|6012.9|6020.6|6010.6|6024.6|6014.6|6020.6|6010.6|44
1593512700000|2020-06-30 10:25:00|6020.5|6010.5|6024.4|6014.4|6025.9|6015.9|6020.5|6010.5|112
1593513000000|2020-06-30 10:30:00|6024.1|6014.1|6024.1|6014.1|6025|6015|6023|6013|60
1593513300000|2020-06-30 10:35:00|6023.9|6013.9|6023.9|6013.9|6024.3|6014.3|6022.6|6012.6|42
1593513600000|2020-06-30 10:40:00|6023.6|6013.6|6022.9|6012.9|6024.6|6014.6|6022.9|6012.9|40
1593513900000|2020-06-30 10:45:00|6022.6|6012.6|6022.9|6012.9|6023.1|6013.1|6021.1|6011.1|48
1593514200000|2020-06-30 10:50:00|6023.1|6013.1|6020.8|6010.8|6024.4|6014.4|6020.8|6010.8|63
1593514500000|2020-06-30 10:55:00|6021.1|6011.1|6021.1|6011.1|6022.6|6012.6|6020.8|6010.8|57
1593514800000|2020-06-30 11:00:00|6021.4|6011.4|6022.9|6012.9|6022.9|6012.9|6018.8|6008.8|55
1593515100000|2020-06-30 11:05:00|6022.1|6012.1|6024.4|6014.4|6024.4|6014.4|6022.1|6012.1|63
1593515400000|2020-06-30 11:10:00|6024.1|6014.1|6025.9|6015.9|6026.3|6016.3|6023.6|6013.6|65
1593515700000|2020-06-30 11:15:00|6025.6|6015.6|6027.1|6017.1|6027.8|6017.8|6024.9|6014.9|76
1593516000000|2020-06-30 11:20:00|6027.4|6017.4|6035.1|6025.1|6035.1|6025.1|6026.4|6016.4|125
1593516300000|2020-06-30 11:25:00|6034.9|6024.9|6037.9|6027.9|6039.4|6029.4|6032.6|6022.6|132
1593516600000|2020-06-30 11:30:00|6038.1|6028.1|6049.4|6039.4|6053.6|6043.6|6038.1|6028.1|417
1593516900000|2020-06-30 11:35:00|6049.6|6039.6|6044.9|6034.9|6049.6|6039.6|6044.4|6034.4|172
1593517200000|2020-06-30 11:40:00|6044.6|6034.6|6048.4|6038.4|6048.9|6038.9|6044.6|6034.6|108
1593517500000|2020-06-30 11:45:00|6048.1|6038.1|6041|6031|6048.4|6038.4|6040.8|6030.8|88
1593517800000|2020-06-30 11:50:00|6041.3|6031.3|6041|6031|6041.6|6031.6|6037.9|6027.9|85
1593518100000|2020-06-30 11:55:00|6040.4|6030.4|6038.9|6028.9|6041.9|6031.9|6038.6|6028.6|71
1593518400000|2020-06-30 12:00:00|6038.4|6028.4|6033.1|6023.1|6041.6|6031.6|6032.6|6022.6|141
1593518700000|2020-06-30 12:05:00|6033.6|6023.6|6032.9|6022.9|6037.1|6027.1|6030.9|6020.9|109
1593519000000|2020-06-30 12:10:00|6033.1|6023.1|6041.9|6031.9|6041.9|6031.9|6033.1|6023.1|141
1593519300000|2020-06-30 12:15:00|6041.8|6031.8|6041.6|6031.6|6042.6|6032.6|6038.4|6028.4|212
1593519600000|2020-06-30 12:20:00|6041.9|6031.9|6042.9|6032.9|6044.1|6034.1|6041.5|6031.5|155
1593519900000|2020-06-30 12:25:00|6043.1|6033.1|6032.1|6022.1|6043.8|6033.8|6031.8|6021.8|130
1593520200000|2020-06-30 12:30:00|6032.4|6022.4|6035.1|6025.1|6035.6|6025.6|6029.1|6019.1|167
1593520500000|2020-06-30 12:35:00|6035.3|6025.3|6040.1|6030.1|6040.9|6030.9|6035.1|6025.1|86
1593520800000|2020-06-30 12:40:00|6039.9|6029.9|6043.4|6033.4|6043.8|6033.8|6039.9|6029.9|94
1593521100000|2020-06-30 12:45:00|6043.6|6033.6|6044.6|6034.6|6045.9|6035.9|6043.4|6033.4|96
1593521400000|2020-06-30 12:50:00|6044.8|6034.8|6043.9|6033.9|6045.4|6035.4|6042.9|6032.9|75
1593521700000|2020-06-30 12:55:00|6044.3|6034.3|6040.9|6030.9|6045.1|6035.1|6040.1|6030.1|107
1593522000000|2020-06-30 13:00:00|6040.6|6030.6|6038.4|6028.4|6043.6|6033.6|6034.6|6024.6|258
1593522300000|2020-06-30 13:05:00|6038.1|6028.1|6039.6|6029.6|6044.1|6034.1|6037.5|6027.5|216
1593522600000|2020-06-30 13:10:00|6040.4|6030.4|6033.9|6023.9|6040.4|6030.4|6033.1|6023.1|167
1593522900000|2020-06-30 13:15:00|6034.1|6024.1|6037.9|6027.9|6040.1|6030.1|6034.1|6024.1|156
1593523200000|2020-06-30 13:20:00|6037.6|6027.6|6040.5|6030.5|6041.1|6031.1|6037.1|6027.1|116
1593523500000|2020-06-30 13:25:00|6040.8|6030.8|6050.4|6040.4|6051.6|6041.6|6039|6029|173
1593523800000|2020-06-30 13:30:00|6050.1|6040.1|6051|6041|6054.4|6044.4|6046.4|6036.4|326
1593524100000|2020-06-30 13:35:00|6051.1|6041.1|6053.4|6043.4|6059.6|6049.6|6051.1|6041.1|294
1593524400000|2020-06-30 13:40:00|6053.5|6043.5|6045.1|6035.1|6053.9|6043.9|6038.8|6028.8|256
1593524700000|2020-06-30 13:45:00|6045.5|6035.5|6044.1|6034.1|6049.6|6039.6|6042.3|6032.3|246
1593525000000|2020-06-30 13:50:00|6044.3|6034.3|6039.5|6029.5|6045.6|6035.6|6037|6027|275
1593525300000|2020-06-30 13:55:00|6039.6|6029.6|6040.6|6030.6|6041.8|6031.8|6036.5|6026.5|136
1593525600000|2020-06-30 14:00:00|6040.9|6030.9|6043.1|6033.1|6043.9|6033.9|6040.1|6030.1|232
1593525900000|2020-06-30 14:05:00|6043.6|6033.6|6048.9|6038.9|6049.1|6039.1|6043.1|6033.1|156
1593526200000|2020-06-30 14:10:00|6048.6|6038.6|6049.5|6039.5|6055.1|6045.1|6048.6|6038.6|169
1593526500000|2020-06-30 14:15:00|6049.4|6039.4|6041.3|6031.3|6049.9|6039.9|6039.6|6029.6|272
1593526800000|2020-06-30 14:20:00|6041.4|6031.4|6041.4|6031.4|6044.9|6034.9|6034.9|6024.9|235
1593527100000|2020-06-30 14:25:00|6041.5|6031.5|6037.9|6027.9|6044.6|6034.6|6031.1|6021.1|226
1593527400000|2020-06-30 14:30:00|6038|6028|6035.6|6025.6|6038.9|6028.9|6028.9|6018.9|269
1593527700000|2020-06-30 14:35:00|6035.4|6025.4|6039.4|6029.4|6043.9|6033.9|6033.6|6023.6|251
1593528000000|2020-06-30 14:40:00|6039.6|6029.6|6042.1|6032.1|6044.8|6034.8|6039.6|6029.6|260
1593528300000|2020-06-30 14:45:00|6042|6032|6043.6|6033.6|6050.6|6040.6|6041.9|6031.9|226
1593528600000|2020-06-30 14:50:00|6043.9|6033.9|6041.5|6031.5|6047.4|6037.4|6040.5|6030.5|302
1593528900000|2020-06-30 14:55:00|6041.4|6031.4|6030.1|6020.1|6041.9|6031.9|6029.9|6019.9|306
1593529200000|2020-06-30 15:00:00|6030.3|6020.3|6026.6|6016.6|6032.3|6022.3|6026.1|6016.1|301
1593529500000|2020-06-30 15:05:00|6026.4|6016.4|6031.4|6021.4|6033.6|6023.6|6023.6|6013.6|244
1593529800000|2020-06-30 15:10:00|6031.3|6021.3|6036.6|6026.6|6036.6|6026.6|6026.9|6016.9|264
1593530100000|2020-06-30 15:15:00|6036.5|6026.5|6035.9|6025.9|6037.6|6027.6|6031.9|6021.9|278
1593530400000|2020-06-30 15:20:00|6035.8|6025.8|6037.6|6027.6|6041.5|6031.5|6035.8|6025.8|198
1593530700000|2020-06-30 15:25:00|6037.8|6027.8|6022.6|6012.6|6039.9|6029.9|6022.3|6012.3|318
1593531000000|2020-06-30 15:30:00|6022.1|6012.1|6018.6|6008.6|6022.8|6012.8|6017.3|6007.3|272
1593531300000|2020-06-30 15:35:00|6018.4|6008.4|6024.1|6014.1|6024.8|6014.8|6014.3|6004.3|262
1593531600000|2020-06-30 15:40:00|6023.9|6013.9|6025.9|6015.9|6026.9|6016.9|6020.9|6010.9|210
1593531900000|2020-06-30 15:45:00|6025.4|6015.4|6014.5|6004.5|6027.4|6017.4|6014.3|6004.3|280
1593532200000|2020-06-30 15:50:00|6014.1|6004.1|6018.9|6008.9|6019.1|6009.1|6013.9|6003.9|158
1593532500000|2020-06-30 15:55:00|6019.1|6009.1|6023.1|6013.1|6024.4|6014.4|6018.5|6008.5|139
1593532800000|2020-06-30 16:00:00|6022.9|6012.9|6026.1|6016.1|6026.4|6016.4|6022.3|6012.3|122
1593533100000|2020-06-30 16:05:00|6026.4|6016.4|6028.3|6018.3|6031.6|6021.6|6025.6|6015.6|138
1593533400000|2020-06-30 16:10:00|6028.6|6018.6|6024.4|6014.4|6030.6|6020.6|6024.3|6014.3|89
1593533700000|2020-06-30 16:15:00|6025.6|6015.6|6024.6|6014.6|6026.6|6016.6|6023.1|6013.1|108
1593534000000|2020-06-30 16:20:00|6024.4|6014.4|6028.8|6018.8|6028.8|6018.8|6023.4|6013.4|122
1593534300000|2020-06-30 16:25:00|6028.6|6018.6|6031.5|6021.5|6034.1|6024.1|6028.6|6018.6|122
1593534600000|2020-06-30 16:30:00|6031.4|6021.4|6022.3|6012.3|6031.6|6021.6|6022.1|6012.1|239
1593534900000|2020-06-30 16:35:00|6022.5|6012.5|6031.4|6021.4|6032.4|6022.4|6022.5|6012.5|180
1593535200000|2020-06-30 16:40:00|6031.3|6021.3|6036.9|6026.9|6036.9|6026.9|6030.1|6020.1|137
1593535500000|2020-06-30 16:45:00|6037.1|6027.1|6035.9|6025.9|6037.6|6027.6|6034.3|6024.3|133
1593535800000|2020-06-30 16:50:00|6036.1|6026.1|6038.1|6028.1|6038.6|6028.6|6035.6|6025.6|85
1593536100000|2020-06-30 16:55:00|6038.5|6028.5|6040.9|6030.9|6043.3|6033.3|6036.9|6026.9|201
1593561600000|2020-07-01 00:00:00|6040.4|6030.4|6040.8|6030.8|6040.8|6030.8|6038.1|6028.1|27
1593561900000|2020-07-01 00:05:00|6040.4|6030.4|6040.8|6030.8|6041.3|6031.3|6039.5|6029.5|18
1593562200000|2020-07-01 00:10:00|6040.9|6030.9|6041.4|6031.4|6045.4|6035.4|6040.9|6030.9|26
1593562500000|2020-07-01 00:15:00|6041.9|6031.9|6041.4|6031.4|6043.1|6033.1|6041.3|6031.3|14
1593562800000|2020-07-01 00:20:00|6041.1|6031.1|6040.1|6030.1|6041.9|6031.9|6039.9|6029.9|18
1593563100000|2020-07-01 00:25:00|6040.4|6030.4|6041.1|6031.1|6041.6|6031.6|6040.4|6030.4|11
1593563400000|2020-07-01 00:30:00|6041.4|6031.4|6045.6|6035.6|6047.5|6037.5|6041.4|6031.4|27
1593563700000|2020-07-01 00:35:00|6045.9|6035.9|6045.9|6035.9|6047.5|6037.5|6045.6|6035.6|15
1593564000000|2020-07-01 00:40:00|6046|6036|6047.6|6037.6|6049.1|6039.1|6046|6036|21
1593564300000|2020-07-01 00:45:00|6047.4|6037.4|6045.8|6035.8|6047.4|6037.4|6043.9|6033.9|24
1593564600000|2020-07-01 00:50:00|6046.1|6036.1|6050.3|6040.3|6052.1|6042.1|6046.1|6036.1|32
1593564900000|2020-07-01 00:55:00|6050.1|6040.1|6047.9|6037.9|6050.1|6040.1|6046.5|6036.5|54
1593565200000|2020-07-01 01:00:00|6047.6|6037.6|6049.6|6039.6|6052.3|6042.3|6041.3|6031.3|186
1593565500000|2020-07-01 01:05:00|6050.1|6040.1|6062.6|6052.6|6063.4|6053.4|6050.1|6040.1|167
1593565800000|2020-07-01 01:10:00|6062.4|6052.4|6063.1|6053.1|6063.1|6053.1|6062.1|6052.1|41
1593566100000|2020-07-01 01:15:00|6063.3|6053.3|6070.1|6060.1|6071.3|6061.3|6063.3|6053.3|221
1593566400000|2020-07-01 01:20:00|6070.4|6060.4|6076.1|6066.1|6078|6068|6070.4|6060.4|190
1593566700000|2020-07-01 01:25:00|6075.9|6065.9|6088.4|6078.4|6089.1|6079.1|6075.9|6065.9|200
1593567000000|2020-07-01 01:30:00|6087.9|6077.9|6082.1|6072.1|6088.4|6078.4|6078.6|6068.6|194
1593567300000|2020-07-01 01:35:00|6081.9|6071.9|6085.6|6075.6|6090.9|6080.9|6081.6|6071.6|141
1593567600000|2020-07-01 01:40:00|6085.9|6075.9|6086.1|6076.1|6087.3|6077.3|6083.6|6073.6|91
1593567900000|2020-07-01 01:45:00|6086.4|6076.4|6086.3|6076.3|6090|6080|6085.3|6075.3|85
1593568200000|2020-07-01 01:50:00|6086.4|6076.4|6086|6076|6088.9|6078.9|6085.4|6075.4|72
1593568500000|2020-07-01 01:55:00|6086.1|6076.1|6087.3|6077.3|6090.5|6080.5|6086.1|6076.1|78
1593568800000|2020-07-01 02:00:00|6087.8|6077.8|6087.3|6077.3|6090|6080|6087.3|6077.3|73
1593569100000|2020-07-01 02:05:00|6087.5|6077.5|6084.4|6074.4|6091.6|6081.6|6084.1|6074.1|96
1593569400000|2020-07-01 02:10:00|6084.6|6074.6|6085.5|6075.5|6087.4|6077.4|6084.1|6074.1|69
1593569700000|2020-07-01 02:15:00|6085.8|6075.8|6086.9|6076.9|6086.9|6076.9|6085.4|6075.4|58
1593570000000|2020-07-01 02:20:00|6087|6077|6090.1|6080.1|6090.1|6080.1|6087|6077|21
1593570300000|2020-07-01 02:25:00|6089.8|6079.8|6087.6|6077.6|6089.8|6079.8|6086.8|6076.8|13
1593570600000|2020-07-01 02:30:00|6087.8|6077.8|6087.8|6077.8|6088.3|6078.3|6085.6|6075.6|48
1593570900000|2020-07-01 02:35:00|6087.3|6077.3|6095.8|6085.8|6095.8|6085.8|6087|6077|80
1593571200000|2020-07-01 02:40:00|6095.3|6085.3|6089.3|6079.3|6096|6086|6089.3|6079.3|84
1593571500000|2020-07-01 02:45:00|6089.8|6079.8|6091|6081|6092.3|6082.3|6089.5|6079.5|69
1593571800000|2020-07-01 02:50:00|6091.1|6081.1|6092.9|6082.9|6095.3|6085.3|6090.9|6080.9|76
1593572100000|2020-07-01 02:55:00|6093|6083|6097.1|6087.1|6099.3|6089.3|6091.8|6081.8|147
1593572400000|2020-07-01 03:00:00|6096.6|6086.6|6092.8|6082.8|6097.1|6087.1|6092.3|6082.3|141
1593572700000|2020-07-01 03:05:00|6092.9|6082.9|6092.1|6082.1|6094|6084|6090.1|6080.1|81
1593573000000|2020-07-01 03:10:00|6092.3|6082.3|6092.6|6082.6|6095.4|6085.4|6092.3|6082.3|38
1593573300000|2020-07-01 03:15:00|6092.1|6082.1|6092.9|6082.9|6093.6|6083.6|6090.3|6080.3|78
1593573600000|2020-07-01 03:20:00|6092.8|6082.8|6091.1|6081.1|6093.4|6083.4|6091.1|6081.1|24
1593573900000|2020-07-01 03:25:00|6091.4|6081.4|6094.3|6084.3|6095.6|6085.6|6091.4|6081.4|82
1593574200000|2020-07-01 03:30:00|6093.9|6083.9|6094.1|6084.1|6094.3|6084.3|6092.3|6082.3|21
1593574500000|2020-07-01 03:35:00|6094.3|6084.3|6095.3|6085.3|6095.3|6085.3|6092.8|6082.8|29
1593574800000|2020-07-01 03:40:00|6095|6085|6094.6|6084.6|6095.4|6085.4|6093.6|6083.6|27
1593575100000|2020-07-01 03:45:00|6094.4|6084.4|6095.4|6085.4|6095.5|6085.5|6093.9|6083.9|14
1593575400000|2020-07-01 03:50:00|6095.5|6085.5|6093.9|6083.9|6095.9|6085.9|6093.6|6083.6|17
1593575700000|2020-07-01 03:55:00|6095|6085|6096|6086|6097.1|6087.1|6095|6085|17
1593576000000|2020-07-01 04:00:00|6096.9|6086.9|6097.1|6087.1|6098.1|6088.1|6096.8|6086.8|17
1593576300000|2020-07-01 04:05:00|6096.8|6086.8|6094.6|6084.6|6097.4|6087.4|6094.6|6084.6|18
1593576600000|2020-07-01 04:10:00|6094.4|6084.4|6095.5|6085.5|6096|6086|6094.4|6084.4|9
1593576900000|2020-07-01 04:15:00|6095.6|6085.6|6096.6|6086.6|6097.4|6087.4|6095.6|6085.6|12
1593577200000|2020-07-01 04:20:00|6096.9|6086.9|6096.5|6086.5|6097.6|6087.6|6096.5|6086.5|10
1593577500000|2020-07-01 04:25:00|6096.4|6086.4|6096.3|6086.3|6096.5|6086.5|6096.3|6086.3|3
1593577800000|2020-07-01 04:30:00|6097.1|6087.1|6096.5|6086.5|6097.4|6087.4|6096.5|6086.5|5
1593578100000|2020-07-01 04:35:00|6096.4|6086.4|6094.6|6084.6|6096.4|6086.4|6094.6|6084.6|12
1593578400000|2020-07-01 04:40:00|6094.8|6084.8|6094.1|6084.1|6094.8|6084.8|6093.4|6083.4|18
1593578700000|2020-07-01 04:45:00|6093.9|6083.9|6093|6083|6093.9|6083.9|6092.3|6082.3|19
1593579000000|2020-07-01 04:50:00|6092.9|6082.9|6091.5|6081.5|6093.6|6083.6|6091.5|6081.5|16
1593579300000|2020-07-01 04:55:00|6091.4|6081.4|6091.4|6081.4|6092.3|6082.3|6090.4|6080.4|32
1593579600000|2020-07-01 05:00:00|6091.1|6081.1|6092.5|6082.5|6092.5|6082.5|6088.5|6078.5|26
1593579900000|2020-07-01 05:05:00|6092.8|6082.8|6092.3|6082.3|6093.8|6083.8|6092.3|6082.3|23
1593580200000|2020-07-01 05:10:00|6092|6082|6088.8|6078.8|6092.3|6082.3|6088.5|6078.5|25
1593580500000|2020-07-01 05:15:00|6088.5|6078.5|6086.9|6076.9|6090.4|6080.4|6086.1|6076.1|31
1593580800000|2020-07-01 05:20:00|6086.6|6076.6|6086.4|6076.4|6087.1|6077.1|6085.8|6075.8|25
1593581100000|2020-07-01 05:25:00|6086.1|6076.1|6087.5|6077.5|6088.5|6078.5|6086.1|6076.1|30
1593581400000|2020-07-01 05:30:00|6087.3|6077.3|6080.5|6070.5|6087.3|6077.3|6074.5|6064.5|175
1593581700000|2020-07-01 05:35:00|6080.4|6070.4|6082.9|6072.9|6085.9|6075.9|6080.4|6070.4|107
1593582000000|2020-07-01 05:40:00|6083|6073|6086|6076|6087.1|6077.1|6082.6|6072.6|136
1593582300000|2020-07-01 05:45:00|6085.9|6075.9|6086.8|6076.8|6090.8|6080.8|6085.4|6075.4|100
1593582600000|2020-07-01 05:50:00|6086.5|6076.5|6089.4|6079.4|6090.8|6080.8|6085.3|6075.3|124
1593582900000|2020-07-01 05:55:00|6089.8|6079.8|6093.8|6083.8|6095.8|6085.8|6089.8|6079.8|148
1593583200000|2020-07-01 06:00:00|6093.3|6083.3|6088.5|6078.5|6093.3|6083.3|6086.4|6076.4|61
1593583500000|2020-07-01 06:05:00|6088.6|6078.6|6089|6079|6090|6080|6086.6|6076.6|63
1593583800000|2020-07-01 06:10:00|6089.3|6079.3|6096.4|6086.4|6097.8|6087.8|6089|6079|101
1593584100000|2020-07-01 06:15:00|6096.1|6086.1|6093.1|6083.1|6096.5|6086.5|6092.8|6082.8|116
1593584400000|2020-07-01 06:20:00|6093.4|6083.4|6094.5|6084.5|6094.9|6084.9|6092.4|6082.4|57
1593584700000|2020-07-01 06:25:00|6094.4|6084.4|6088.3|6078.3|6094.4|6084.4|6087.1|6077.1|122
1593585000000|2020-07-01 06:30:00|6088.5|6078.5|6083.9|6073.9|6089.8|6079.8|6082.9|6072.9|99
1593585300000|2020-07-01 06:35:00|6083.6|6073.6|6090.1|6080.1|6090.9|6080.9|6082.3|6072.3|108
1593585600000|2020-07-01 06:40:00|6089.9|6079.9|6090.6|6080.6|6092.6|6082.6|6089.4|6079.4|60
1593585900000|2020-07-01 06:45:00|6090.8|6080.8|6088.5|6078.5|6093.8|6083.8|6088|6078|100
1593586200000|2020-07-01 06:50:00|6088.9|6078.9|6093.4|6083.4|6094.6|6084.6|6087.8|6077.8|94
1593586500000|2020-07-01 06:55:00|6093.6|6083.6|6093.6|6083.6|6096.6|6086.6|6091.9|6081.9|181
1593586800000|2020-07-01 07:00:00|6091.9|6081.9|6083.9|6073.9|6094|6084|6083|6073|90
1593587100000|2020-07-01 07:05:00|6084|6074|6080.4|6070.4|6084.4|6074.4|6080.4|6070.4|83
1593587400000|2020-07-01 07:10:00|6080.6|6070.6|6080.8|6070.8|6083.8|6073.8|6078|6068|111
1593587700000|2020-07-01 07:15:00|6081.1|6071.1|6079.6|6069.6|6086.5|6076.5|6079.4|6069.4|93
1593588000000|2020-07-01 07:20:00|6079.5|6069.5|6078.6|6068.6|6082.8|6072.8|6078.6|6068.6|128
1593588300000|2020-07-01 07:25:00|6077.9|6067.9|6078.1|6068.1|6078.8|6068.8|6076.3|6066.3|60
1593588600000|2020-07-01 07:30:00|6078|6068|6075.5|6065.5|6078|6068|6070.6|6060.6|84
1593588900000|2020-07-01 07:35:00|6075.4|6065.4|6071.8|6061.8|6075.6|6065.6|6071.3|6061.3|115
1593589200000|2020-07-01 07:40:00|6071.9|6061.9|6068|6058|6073.9|6063.9|6067.4|6057.4|82
1593589500000|2020-07-01 07:45:00|6067.8|6057.8|6068.9|6058.9|6071|6061|6066.6|6056.6|59
1593589800000|2020-07-01 07:50:00|6068.6|6058.6|6069.4|6059.4|6072.9|6062.9|6068.1|6058.1|37
1593590100000|2020-07-01 07:55:00|6069.6|6059.6|6072.5|6062.5|6078.4|6068.4|6069.5|6059.5|68
1593590400000|2020-07-01 08:00:00|6072.6|6062.6|6074.3|6064.3|6076.3|6066.3|6069.9|6059.9|90
1593590700000|2020-07-01 08:05:00|6074.5|6064.5|6074.6|6064.6|6081.9|6071.9|6073.6|6063.6|138
1593591000000|2020-07-01 08:10:00|6073.9|6063.9|6072.1|6062.1|6076|6066|6072.1|6062.1|68
1593591300000|2020-07-01 08:15:00|6071.9|6061.9|6064.4|6054.4|6071.9|6061.9|6059.6|6049.6|121
1593591600000|2020-07-01 08:20:00|6065.3|6055.3|6067.3|6057.3|6067.3|6057.3|6062.1|6052.1|66
1593591900000|2020-07-01 08:25:00|6067.1|6057.1|6063.6|6053.6|6067.1|6057.1|6061.9|6051.9|98
1593592200000|2020-07-01 08:30:00|6063.8|6053.8|6065.9|6055.9|6066.1|6056.1|6057.4|6047.4|101
1593592500000|2020-07-01 08:35:00|6066|6056|6068.8|6058.8|6069.6|6059.6|6065.1|6055.1|83
1593592800000|2020-07-01 08:40:00|6068.5|6058.5|6066.6|6056.6|6070.9|6060.9|6066.4|6056.4|100
1593593100000|2020-07-01 08:45:00|6066.4|6056.4|6065.6|6055.6|6066.9|6056.9|6062|6052|75
1593593400000|2020-07-01 08:50:00|6065.4|6055.4|6069.9|6059.9|6070.1|6060.1|6065.4|6055.4|46
1593593700000|2020-07-01 08:55:00|6070.1|6060.1|6069.9|6059.9|6072.4|6062.4|6069.8|6059.8|68
1593594000000|2020-07-01 09:00:00|6070.1|6060.1|6074.4|6064.4|6074.9|6064.9|6069.4|6059.4|73
1593594300000|2020-07-01 09:05:00|6074.8|6064.8|6069.4|6059.4|6074.8|6064.8|6069.4|6059.4|64
1593594600000|2020-07-01 09:10:00|6069.1|6059.1|6067.8|6057.8|6069.1|6059.1|6066.4|6056.4|75
1593594900000|2020-07-01 09:15:00|6067.6|6057.6|6069.6|6059.6|6071|6061|6066.9|6056.9|60
1593595200000|2020-07-01 09:20:00|6069.8|6059.8|6072.4|6062.4|6072.6|6062.6|6068.9|6058.9|60
1593595500000|2020-07-01 09:25:00|6072.1|6062.1|6073.1|6063.1|6074.9|6064.9|6071.9|6061.9|40
1593595800000|2020-07-01 09:30:00|6073|6063|6067.9|6057.9|6073|6063|6067.3|6057.3|122
1593596100000|2020-07-01 09:35:00|6067.6|6057.6|6063.9|6053.9|6067.6|6057.6|6063.1|6053.1|107
1593596400000|2020-07-01 09:40:00|6063.8|6053.8|6058.8|6048.8|6063.8|6053.8|6056.9|6046.9|105
1593596700000|2020-07-01 09:45:00|6058.6|6048.6|6060.8|6050.8|6061.1|6051.1|6055.9|6045.9|92
1593597000000|2020-07-01 09:50:00|6060.9|6050.9|6062|6052|6063|6053|6059.4|6049.4|86
1593597300000|2020-07-01 09:55:00|6061.6|6051.6|6051.6|6041.6|6061.6|6051.6|6051.4|6041.4|134
1593597600000|2020-07-01 10:00:00|6051.4|6041.4|6055.5|6045.5|6057.3|6047.3|6050.9|6040.9|111
1593597900000|2020-07-01 10:05:00|6055.3|6045.3|6058|6048|6058.4|6048.4|6052.9|6042.9|107
1593598200000|2020-07-01 10:10:00|6058.3|6048.3|6059.6|6049.6|6059.8|6049.8|6057.6|6047.6|64
1593598500000|2020-07-01 10:15:00|6059.4|6049.4|6060.3|6050.3|6060.5|6050.5|6058.1|6048.1|63
1593598800000|2020-07-01 10:20:00|6060.4|6050.4|6059.6|6049.6|6060.6|6050.6|6056.1|6046.1|90
1593599100000|2020-07-01 10:25:00|6059.9|6049.9|6060.1|6050.1|6061.6|6051.6|6059.9|6049.9|46
1593599400000|2020-07-01 10:30:00|6059.9|6049.9|6056.6|6046.6|6061.1|6051.1|6056.4|6046.4|75
1593599700000|2020-07-01 10:35:00|6056.4|6046.4|6052.1|6042.1|6056.4|6046.4|6048.6|6038.6|120
1593600000000|2020-07-01 10:40:00|6052|6042|6043.9|6033.9|6052.3|6042.3|6041.9|6031.9|155
1593600300000|2020-07-01 10:45:00|6043.8|6033.8|6038.8|6028.8|6043.8|6033.8|6033.1|6023.1|226
1593600600000|2020-07-01 10:50:00|6038.6|6028.6|6034.1|6024.1|6039.1|6029.1|6033|6023|185
1593600900000|2020-07-01 10:55:00|6034|6024|6039.3|6029.3|6040.6|6030.6|6032.9|6022.9|169
1593601200000|2020-07-01 11:00:00|6039.1|6029.1|6026.6|6016.6|6039.4|6029.4|6024.9|6014.9|224
1593601500000|2020-07-01 11:05:00|6026.9|6016.9|6024.6|6014.6|6030|6020|6022.1|6012.1|207
1593601800000|2020-07-01 11:10:00|6024.4|6014.4|6028.1|6018.1|6028.6|6018.6|6023.8|6013.8|142
1593602100000|2020-07-01 11:15:00|6028.4|6018.4|6024.9|6014.9|6029.1|6019.1|6024.6|6014.6|108
1593602400000|2020-07-01 11:20:00|6025|6015|6026.8|6016.8|6029.1|6019.1|6021.1|6011.1|148
1593602700000|2020-07-01 11:25:00|6026.5|6016.5|6025.9|6015.9|6028.4|6018.4|6024.6|6014.6|103
1593603000000|2020-07-01 11:30:00|6026.1|6016.1|6027.6|6017.6|6029.9|6019.9|6026.1|6016.1|189
1593603300000|2020-07-01 11:35:00|6027.4|6017.4|6022.4|6012.4|6027.9|6017.9|6018.4|6008.4|191
1593603600000|2020-07-01 11:40:00|6022.1|6012.1|6027.6|6017.6|6028.1|6018.1|6019.4|6009.4|178
1593603900000|2020-07-01 11:45:00|6027.4|6017.4|6026.6|6016.6|6028.1|6018.1|6025.6|6015.6|143
1593604200000|2020-07-01 11:50:00|6026.5|6016.5|6027.9|6017.9|6029.4|6019.4|6025|6015|152
1593604500000|2020-07-01 11:55:00|6027.6|6017.6|6020.9|6010.9|6027.9|6017.9|6019.9|6009.9|130
1593604800000|2020-07-01 12:00:00|6020.6|6010.6|6018.1|6008.1|6020.9|6010.9|6015.4|6005.4|187
1593605100000|2020-07-01 12:05:00|6017.9|6007.9|6017.1|6007.1|6018.4|6008.4|6015.9|6005.9|99
1593605400000|2020-07-01 12:10:00|6017.4|6007.4|6003.6|5993.6|6017.9|6007.9|6000.3|5990.3|161
1593605700000|2020-07-01 12:15:00|6003.5|5993.5|6010.6|6000.6|6013.8|6003.8|6003.5|5993.5|211
1593606000000|2020-07-01 12:20:00|6010.4|6000.4|6016.8|6006.8|6016.8|6006.8|6008.9|5998.9|123
1593606300000|2020-07-01 12:25:00|6016.9|6006.9|6013.5|6003.5|6017.6|6007.6|6011.4|6001.4|106
1593606600000|2020-07-01 12:30:00|6013.3|6003.3|6015.3|6005.3|6018.9|6008.9|6012.5|6002.5|157
1593606900000|2020-07-01 12:35:00|6015.1|6005.1|6023.5|6013.5|6024.5|6014.5|6015.1|6005.1|161
1593607200000|2020-07-01 12:40:00|6023.6|6013.6|6017.4|6007.4|6026.6|6016.6|6016.3|6006.3|135
1593607500000|2020-07-01 12:45:00|6017.6|6007.6|6024.9|6014.9|6027.6|6017.6|6017.6|6007.6|153
1593607800000|2020-07-01 12:50:00|6025.1|6015.1|6032.1|6022.1|6033.3|6023.3|6025.1|6015.1|190
1593608100000|2020-07-01 12:55:00|6032.4|6022.4|6032.1|6022.1|6034|6024|6028.5|6018.5|163
1593608400000|2020-07-01 13:00:00|6031.6|6021.6|6039.4|6029.4|6041.5|6031.5|6031.6|6021.6|498
1593608700000|2020-07-01 13:05:00|6039.1|6029.1|6045.4|6035.4|6046.6|6036.6|6039.1|6029.1|347
1593609000000|2020-07-01 13:10:00|6045.1|6035.1|6050.4|6040.4|6051.4|6041.4|6044.9|6034.9|254
1593609300000|2020-07-01 13:15:00|6050.6|6040.6|6045.3|6035.3|6053.3|6043.3|6044.9|6034.9|254
1593609600000|2020-07-01 13:20:00|6045.1|6035.1|6048.9|6038.9|6049.5|6039.5|6039.9|6029.9|212
1593609900000|2020-07-01 13:25:00|6049.1|6039.1|6049.6|6039.6|6049.9|6039.9|6046.5|6036.5|192
1593610200000|2020-07-01 13:30:00|6049.3|6039.3|6054.6|6044.6|6055.6|6045.6|6044.9|6034.9|430
1593610500000|2020-07-01 13:35:00|6054.9|6044.9|6055.6|6045.6|6061.6|6051.6|6052.6|6042.6|285
1593610800000|2020-07-01 13:40:00|6055.3|6045.3|6059.1|6049.1|6062.9|6052.9|6055|6045|269
1593611100000|2020-07-01 13:45:00|6059.4|6049.4|6054.8|6044.8|6061.3|6051.3|6053.6|6043.6|284
1593611400000|2020-07-01 13:50:00|6054.5|6044.5|6041.4|6031.4|6058.9|6048.9|6040.4|6030.4|358
1593611700000|2020-07-01 13:55:00|6041.5|6031.5|6041.6|6031.6|6047.1|6037.1|6035.1|6025.1|269
1593612000000|2020-07-01 14:00:00|6041.9|6031.9|6045.1|6035.1|6053.4|6043.4|6040.1|6030.1|506
1593612300000|2020-07-01 14:05:00|6045.3|6035.3|6043.8|6033.8|6046.9|6036.9|6041.9|6031.9|307
1593612600000|2020-07-01 14:10:00|6044|6034|6038.1|6028.1|6048.3|6038.3|6036.1|6026.1|310
1593612900000|2020-07-01 14:15:00|6038|6028|6043.1|6033.1|6045.6|6035.6|6036.8|6026.8|242
1593613200000|2020-07-01 14:20:00|6043.6|6033.6|6041.1|6031.1|6044.6|6034.6|6039.4|6029.4|226
1593613500000|2020-07-01 14:25:00|6041|6031|6049.4|6039.4|6049.6|6039.6|6039.6|6029.6|160
1593613800000|2020-07-01 14:30:00|6049.5|6039.5|6043.6|6033.6|6053.6|6043.6|6043.4|6033.4|275
1593614100000|2020-07-01 14:35:00|6043.8|6033.8|6038.4|6028.4|6044.9|6034.9|6031.1|6021.1|295
1593614400000|2020-07-01 14:40:00|6038.6|6028.6|6032.4|6022.4|6040|6030|6030.8|6020.8|301
1593614700000|2020-07-01 14:45:00|6032.6|6022.6|6030.4|6020.4|6034.3|6024.3|6025.1|6015.1|315
1593615000000|2020-07-01 14:50:00|6030.3|6020.3|6040.1|6030.1|6041.1|6031.1|6028.9|6018.9|243
1593615300000|2020-07-01 14:55:00|6040.4|6030.4|6044.8|6034.8|6045.5|6035.5|6036.4|6026.4|237
1593615600000|2020-07-01 15:00:00|6045|6035|6062.3|6052.3|6067.4|6057.4|6045|6035|351
1593615900000|2020-07-01 15:05:00|6063.6|6053.6|6050.4|6040.4|6066.4|6056.4|6050.1|6040.1|281
1593616200000|2020-07-01 15:10:00|6050.6|6040.6|6056.3|6046.3|6056.3|6046.3|6040.5|6030.5|262
1593616500000|2020-07-01 15:15:00|6056|6046|6049.9|6039.9|6057.1|6047.1|6043.8|6033.8|258
1593616800000|2020-07-01 15:20:00|6049.6|6039.6|6053.4|6043.4|6054.9|6044.9|6046.9|6036.9|244
1593617100000|2020-07-01 15:25:00|6053.6|6043.6|6052.9|6042.9|6054.6|6044.6|6048|6038|234
1593617400000|2020-07-01 15:30:00|6053.1|6043.1|6054|6044|6054.6|6044.6|6052.4|6042.4|149
1593617700000|2020-07-01 15:35:00|6054.4|6044.4|6058.1|6048.1|6058.1|6048.1|6047.6|6037.6|187
1593618000000|2020-07-01 15:40:00|6058.6|6048.6|6063.4|6053.4|6066.1|6056.1|6054.8|6044.8|184
1593618300000|2020-07-01 15:45:00|6063.5|6053.5|6064.1|6054.1|6067.9|6057.9|6063.1|6053.1|263
1593618600000|2020-07-01 15:50:00|6063.9|6053.9|6058.1|6048.1|6063.9|6053.9|6056.9|6046.9|135
1593618900000|2020-07-01 15:55:00|6058|6048|6059.5|6049.5|6059.9|6049.9|6057.9|6047.9|93
1593619200000|2020-07-01 16:00:00|6059.4|6049.4|6054.6|6044.6|6059.4|6049.4|6052.1|6042.1|95
1593619500000|2020-07-01 16:05:00|6054.9|6044.9|6061.1|6051.1|6063.1|6053.1|6054.9|6044.9|77
1593619800000|2020-07-01 16:10:00|6061.4|6051.4|6058.1|6048.1|6061.6|6051.6|6053.6|6043.6|84
1593620100000|2020-07-01 16:15:00|6058.4|6048.4|6057.9|6047.9|6059.9|6049.9|6056.9|6046.9|59
1593620400000|2020-07-01 16:20:00|6056.8|6046.8|6056.4|6046.4|6057.9|6047.9|6055.1|6045.1|78
1593620700000|2020-07-01 16:25:00|6056.1|6046.1|6057.6|6047.6|6058.4|6048.4|6055.8|6045.8|68
1593621000000|2020-07-01 16:30:00|6057.9|6047.9|6059.1|6049.1|6059.4|6049.4|6056.9|6046.9|69
1593621300000|2020-07-01 16:35:00|6058.9|6048.9|6059.4|6049.4|6059.8|6049.8|6055.4|6045.4|68
1593621600000|2020-07-01 16:40:00|6059.6|6049.6|6058.9|6048.9|6059.8|6049.8|6058.4|6048.4|38
1593621900000|2020-07-01 16:45:00|6058.6|6048.6|6056.1|6046.1|6058.9|6048.9|6046|6036|253
1593622200000|2020-07-01 16:50:00|6056.4|6046.4|6054.6|6044.6|6058.9|6048.9|6053.6|6043.6|144
1593622500000|2020-07-01 16:55:00|6054.9|6044.9|6059.4|6049.4|6059.5|6049.5|6054.9|6044.9|106
1593648000000|2020-07-02 00:00:00|6098.6|6088.6|6096.4|6086.4|6102|6092|6095.1|6085.1|134
1593648300000|2020-07-02 00:05:00|6096.8|6086.8|6097.3|6087.3|6101.4|6091.4|6096.4|6086.4|108
1593648600000|2020-07-02 00:10:00|6097.5|6087.5|6095.6|6085.6|6098|6088|6095.6|6085.6|101
1593648900000|2020-07-02 00:15:00|6095.4|6085.4|6101.4|6091.4|6101.5|6091.5|6090.9|6080.9|63
1593649200000|2020-07-02 00:20:00|6102.4|6092.4|6101|6091|6103.8|6093.8|6101|6091|45
1593649500000|2020-07-02 00:25:00|6100.9|6090.9|6095.4|6085.4|6100.9|6090.9|6095.1|6085.1|41
1593649800000|2020-07-02 00:30:00|6095.5|6085.5|6095.3|6085.3|6097.6|6087.6|6094.9|6084.9|39
1593650100000|2020-07-02 00:35:00|6095.6|6085.6|6098.9|6088.9|6098.9|6088.9|6095.4|6085.4|45
1593650400000|2020-07-02 00:40:00|6099.1|6089.1|6097.3|6087.3|6099.4|6089.4|6096|6086|47
1593650700000|2020-07-02 00:45:00|6097.4|6087.4|6099.4|6089.4|6100.9|6090.9|6097.4|6087.4|33
1593651000000|2020-07-02 00:50:00|6099.6|6089.6|6096.6|6086.6|6099.6|6089.6|6096.5|6086.5|28
1593651300000|2020-07-02 00:55:00|6096.8|6086.8|6098.8|6088.8|6098.8|6088.8|6096|6086|34
1593651600000|2020-07-02 01:00:00|6099|6089|6092|6082|6101.4|6091.4|6090|6080|263
1593651900000|2020-07-02 01:05:00|6092.3|6082.3|6101.9|6091.9|6102.5|6092.5|6092.3|6082.3|151
1593652200000|2020-07-02 01:10:00|6102.5|6092.5|6095.3|6085.3|6102.5|6092.5|6094.3|6084.3|101
1593652500000|2020-07-02 01:15:00|6095|6085|6102.1|6092.1|6103.5|6093.5|6094.3|6084.3|189
1593652800000|2020-07-02 01:20:00|6101.9|6091.9|6111.6|6101.6|6118.4|6108.4|6101.8|6091.8|304
1593653100000|2020-07-02 01:25:00|6111.8|6101.8|6106.1|6096.1|6112.9|6102.9|6105.4|6095.4|161
1593653400000|2020-07-02 01:30:00|6106.4|6096.4|6109.6|6099.6|6109.6|6099.6|6103.8|6093.8|191
1593653700000|2020-07-02 01:35:00|6109.1|6099.1|6102|6092|6110.4|6100.4|6101.9|6091.9|145
1593654000000|2020-07-02 01:40:00|6101.5|6091.5|6096.1|6086.1|6102.9|6092.9|6093.4|6083.4|162
1593654300000|2020-07-02 01:45:00|6096.4|6086.4|6099.3|6089.3|6099.3|6089.3|6094.9|6084.9|73
1593654600000|2020-07-02 01:50:00|6099.5|6089.5|6100.4|6090.4|6101.5|6091.5|6097.6|6087.6|84
1593654900000|2020-07-02 01:55:00|6100.6|6090.6|6092.8|6082.8|6101.4|6091.4|6090.6|6080.6|121
1593655200000|2020-07-02 02:00:00|6092.5|6082.5|6095.8|6085.8|6096.8|6086.8|6089.9|6079.9|101
1593655500000|2020-07-02 02:05:00|6095.5|6085.5|6095.9|6085.9|6099.1|6089.1|6095.4|6085.4|72
1593655800000|2020-07-02 02:10:00|6096.1|6086.1|6100.5|6090.5|6102.5|6092.5|6096.1|6086.1|112
1593656100000|2020-07-02 02:15:00|6100.3|6090.3|6103|6093|6104.1|6094.1|6100|6090|37
1593656400000|2020-07-02 02:20:00|6103.1|6093.1|6104.8|6094.8|6105.8|6095.8|6102|6092|61
1593656700000|2020-07-02 02:25:00|6105|6095|6107.9|6097.9|6108|6098|6104.9|6094.9|64
1593657000000|2020-07-02 02:30:00|6107.5|6097.5|6104.4|6094.4|6107.5|6097.5|6099|6089|215
1593657300000|2020-07-02 02:35:00|6104.6|6094.6|6101.6|6091.6|6104.9|6094.9|6101.1|6091.1|106
1593657600000|2020-07-02 02:40:00|6101.4|6091.4|6100.8|6090.8|6102.1|6092.1|6099.5|6089.5|55
1593657900000|2020-07-02 02:45:00|6101.4|6091.4|6097.6|6087.6|6101.4|6091.4|6094.4|6084.4|73
1593658200000|2020-07-02 02:50:00|6097.5|6087.5|6096.8|6086.8|6098.8|6088.8|6094.6|6084.6|51
1593658500000|2020-07-02 02:55:00|6096.9|6086.9|6101.4|6091.4|6101.6|6091.6|6096.5|6086.5|77
1593658800000|2020-07-02 03:00:00|6101.6|6091.6|6098.5|6088.5|6103.3|6093.3|6097.9|6087.9|89
1593659100000|2020-07-02 03:05:00|6098.4|6088.4|6099.6|6089.6|6100.6|6090.6|6098.4|6088.4|66
1593659400000|2020-07-02 03:10:00|6099.5|6089.5|6099.4|6089.4|6100|6090|6097.5|6087.5|69
1593659700000|2020-07-02 03:15:00|6099.1|6089.1|6100.8|6090.8|6101.8|6091.8|6098.4|6088.4|95
1593660000000|2020-07-02 03:20:00|6101.1|6091.1|6102.1|6092.1|6102.5|6092.5|6100.4|6090.4|104
1593660300000|2020-07-02 03:25:00|6101.9|6091.9|6097.5|6087.5|6101.9|6091.9|6097|6087|69
1593660600000|2020-07-02 03:30:00|6098.1|6088.1|6096.4|6086.4|6098.4|6088.4|6095.4|6085.4|61
1593660900000|2020-07-02 03:35:00|6096.8|6086.8|6097.6|6087.6|6099.6|6089.6|6095.4|6085.4|34
1593661200000|2020-07-02 03:40:00|6097.4|6087.4|6094|6084|6097.4|6087.4|6094|6084|23
1593661500000|2020-07-02 03:45:00|6094.1|6084.1|6095.8|6085.8|6096.4|6086.4|6094.1|6084.1|33
1593661800000|2020-07-02 03:50:00|6095.5|6085.5|6094.3|6084.3|6095.8|6085.8|6093.8|6083.8|48
1593662100000|2020-07-02 03:55:00|6094|6084|6097|6087|6097.3|6087.3|6093.9|6083.9|32
1593662400000|2020-07-02 04:00:00|6096.8|6086.8|6096.4|6086.4|6097|6087|6096|6086|24
1593662700000|2020-07-02 04:05:00|6095.8|6085.8|6097.1|6087.1|6097.8|6087.8|6095.5|6085.5|40
1593663000000|2020-07-02 04:10:00|6097.3|6087.3|6100.5|6090.5|6100.5|6090.5|6097.3|6087.3|27
1593663300000|2020-07-02 04:15:00|6100.4|6090.4|6098.3|6088.3|6100.4|6090.4|6098|6088|28
1593663600000|2020-07-02 04:20:00|6098|6088|6099|6089|6100|6090|6097.6|6087.6|21
1593663900000|2020-07-02 04:25:00|6099.4|6089.4|6100.6|6090.6|6100.6|6090.6|6099.4|6089.4|9
1593664200000|2020-07-02 04:30:00|6100.9|6090.9|6101.5|6091.5|6101.6|6091.6|6100.9|6090.9|5
1593664500000|2020-07-02 04:35:00|6101.6|6091.6|6103.3|6093.3|6104.4|6094.4|6101.6|6091.6|24
1593664800000|2020-07-02 04:40:00|6103.4|6093.4|6103.1|6093.1|6103.8|6093.8|6103|6093|16
1593665100000|2020-07-02 04:45:00|6103.4|6093.4|6102.9|6092.9|6103.8|6093.8|6102.1|6092.1|16
1593665400000|2020-07-02 04:50:00|6102.8|6092.8|6101.9|6091.9|6102.8|6092.8|6101.9|6091.9|31
1593665700000|2020-07-02 04:55:00|6101.8|6091.8|6100.8|6090.8|6102.8|6092.8|6100.6|6090.6|23
1593666000000|2020-07-02 05:00:00|6101|6091|6101.5|6091.5|6102.1|6092.1|6100.5|6090.5|21
1593666300000|2020-07-02 05:05:00|6101.3|6091.3|6100.6|6090.6|6101.9|6091.9|6100.3|6090.3|32
1593666600000|2020-07-02 05:10:00|6101|6091|6102.3|6092.3|6103.1|6093.1|6100.9|6090.9|14
1593666900000|2020-07-02 05:15:00|6101.9|6091.9|6102.3|6092.3|6102.9|6092.9|6101.5|6091.5|45
1593667200000|2020-07-02 05:20:00|6102.1|6092.1|6104.6|6094.6|6104.6|6094.6|6101.6|6091.6|53
1593667500000|2020-07-02 05:25:00|6104.4|6094.4|6103.9|6093.9|6104.6|6094.6|6103.4|6093.4|38
1593667800000|2020-07-02 05:30:00|6103.6|6093.6|6097.8|6087.8|6103.9|6093.9|6094.6|6084.6|116
1593668100000|2020-07-02 05:35:00|6098|6088|6090.6|6080.6|6098|6088|6089.5|6079.5|150
1593668400000|2020-07-02 05:40:00|6090.9|6080.9|6097.9|6087.9|6098.1|6088.1|6090.6|6080.6|93
1593668700000|2020-07-02 05:45:00|6097.6|6087.6|6095|6085|6098.1|6088.1|6095|6085|104
1593669000000|2020-07-02 05:50:00|6095.1|6085.1|6095|6085|6097.5|6087.5|6093.4|6083.4|107
1593669300000|2020-07-02 05:55:00|6095.1|6085.1|6092.3|6082.3|6095.5|6085.5|6090.3|6080.3|82
1593669600000|2020-07-02 06:00:00|6092.1|6082.1|6098.4|6088.4|6098.4|6088.4|6091.9|6081.9|148
1593669900000|2020-07-02 06:05:00|6098.1|6088.1|6101.8|6091.8|6104.6|6094.6|6098.1|6088.1|176
1593670200000|2020-07-02 06:10:00|6102|6092|6102.1|6092.1|6102.9|6092.9|6099|6089|108
1593670500000|2020-07-02 06:15:00|6101.9|6091.9|6104.9|6094.9|6107.5|6097.5|6100.6|6090.6|126
1593670800000|2020-07-02 06:20:00|6105.3|6095.3|6109.5|6099.5|6110|6100|6105.3|6095.3|90
1593671100000|2020-07-02 06:25:00|6110.1|6100.1|6110.8|6100.8|6112.4|6102.4|6108.3|6098.3|92
1593671400000|2020-07-02 06:30:00|6111|6101|6110.6|6100.6|6116.9|6106.9|6109.9|6099.9|152
1593671700000|2020-07-02 06:35:00|6110.3|6100.3|6109.6|6099.6|6111.5|6101.5|6107.5|6097.5|189
1593672000000|2020-07-02 06:40:00|6109.5|6099.5|6111|6101|6114.4|6104.4|6108.6|6098.6|129
1593672300000|2020-07-02 06:45:00|6111.3|6101.3|6105.5|6095.5|6111.8|6101.8|6104|6094|127
1593672600000|2020-07-02 06:50:00|6105.3|6095.3|6104.4|6094.4|6106.9|6096.9|6102.4|6092.4|117
1593672900000|2020-07-02 06:55:00|6104.1|6094.1|6102.9|6092.9|6104.4|6094.4|6102.6|6092.6|134
1593673200000|2020-07-02 07:00:00|6103.5|6093.5|6108.9|6098.9|6110.9|6100.9|6103.5|6093.5|185
1593673500000|2020-07-02 07:05:00|6108.6|6098.6|6111.4|6101.4|6111.5|6101.5|6104.6|6094.6|138
1593673800000|2020-07-02 07:10:00|6110.6|6100.6|6109|6099|6113.1|6103.1|6108.1|6098.1|169
1593674100000|2020-07-02 07:15:00|6109.3|6099.3|6113.1|6103.1|6114|6104|6109.3|6099.3|151
1593674400000|2020-07-02 07:20:00|6112.6|6102.6|6100.8|6090.8|6113.9|6103.9|6100.8|6090.8|179
1593674700000|2020-07-02 07:25:00|6100.9|6090.9|6101.6|6091.6|6104.9|6094.9|6099.6|6089.6|170
1593675000000|2020-07-02 07:30:00|6101.4|6091.4|6113.3|6103.3|6113.4|6103.4|6101.4|6091.4|167
1593675300000|2020-07-02 07:35:00|6113|6103|6110.1|6100.1|6114.6|6104.6|6109.3|6099.3|153
1593675600000|2020-07-02 07:40:00|6110.4|6100.4|6109.1|6099.1|6111.4|6101.4|6106.3|6096.3|134
1593675900000|2020-07-02 07:45:00|6108.9|6098.9|6109.9|6099.9|6110.9|6100.9|6108.6|6098.6|93
1593676200000|2020-07-02 07:50:00|6110.1|6100.1|6111.3|6101.3|6113.1|6103.1|6105.8|6095.8|143
1593676500000|2020-07-02 07:55:00|6111|6101|6113.9|6103.9|6114.6|6104.6|6110.6|6100.6|174
1593676800000|2020-07-02 08:00:00|6114.5|6104.5|6115.5|6105.5|6121.9|6111.9|6112.3|6102.3|186
1593677100000|2020-07-02 08:05:00|6115.6|6105.6|6124.1|6114.1|6124.4|6114.4|6115.6|6105.6|161
1593677400000|2020-07-02 08:10:00|6124|6114|6119.6|6109.6|6124.6|6114.6|6118.9|6108.9|157
1593677700000|2020-07-02 08:15:00|6119.9|6109.9|6119.3|6109.3|6120.9|6110.9|6118.3|6108.3|148
1593678000000|2020-07-02 08:20:00|6119.6|6109.6|6119.9|6109.9|6120.8|6110.8|6119.1|6109.1|69
1593678300000|2020-07-02 08:25:00|6120.1|6110.1|6120.6|6110.6|6122.6|6112.6|6119.9|6109.9|89
1593678600000|2020-07-02 08:30:00|6120.9|6110.9|6121.3|6111.3|6122.9|6112.9|6120.9|6110.9|90
1593678900000|2020-07-02 08:35:00|6121.5|6111.5|6117.8|6107.8|6123.6|6113.6|6117.4|6107.4|104
1593679200000|2020-07-02 08:40:00|6118|6108|6112.3|6102.3|6118.6|6108.6|6112.3|6102.3|109
1593679500000|2020-07-02 08:45:00|6112.8|6102.8|6106.9|6096.9|6114.4|6104.4|6106.5|6096.5|143
1593679800000|2020-07-02 08:50:00|6106.5|6096.5|6102.3|6092.3|6108.1|6098.1|6101.9|6091.9|168
1593680100000|2020-07-02 08:55:00|6102.4|6092.4|6097.9|6087.9|6104.8|6094.8|6097.6|6087.6|127
1593680400000|2020-07-02 09:00:00|6097.6|6087.6|6097.5|6087.5|6100.6|6090.6|6095.6|6085.6|133
1593680700000|2020-07-02 09:05:00|6098.1|6088.1|6099.6|6089.6|6100.9|6090.9|6097.4|6087.4|47
1593681000000|2020-07-02 09:10:00|6099.9|6089.9|6100.4|6090.4|6100.9|6090.9|6099|6089|56
1593681300000|2020-07-02 09:15:00|6100.1|6090.1|6098.9|6088.9|6100.9|6090.9|6097.6|6087.6|52
1593681600000|2020-07-02 09:20:00|6098.6|6088.6|6100.9|6090.9|6100.9|6090.9|6098.6|6088.6|38
1593681900000|2020-07-02 09:25:00|6101.1|6091.1|6098.4|6088.4|6102.9|6092.9|6098.1|6088.1|48
1593682200000|2020-07-02 09:30:00|6098.6|6088.6|6093.4|6083.4|6098.9|6088.9|6092.3|6082.3|69
1593682500000|2020-07-02 09:35:00|6093.6|6083.6|6088.5|6078.5|6094.6|6084.6|6086.4|6076.4|99
1593682800000|2020-07-02 09:40:00|6088.6|6078.6|6089.4|6079.4|6089.8|6079.8|6086.3|6076.3|51
1593683100000|2020-07-02 09:45:00|6089.6|6079.6|6087|6077|6090|6080|6087|6077|49
1593683400000|2020-07-02 09:50:00|6087.1|6077.1|6094.5|6084.5|6094.8|6084.8|6087.1|6077.1|65
1593683700000|2020-07-02 09:55:00|6094.1|6084.1|6095.4|6085.4|6096.9|6086.9|6094|6084|63
1593684000000|2020-07-02 10:00:00|6095.1|6085.1|6097.6|6087.6|6099.4|6089.4|6095|6085|60
1593684300000|2020-07-02 10:05:00|6097.4|6087.4|6093.6|6083.6|6097.6|6087.6|6092.4|6082.4|47
1593684600000|2020-07-02 10:10:00|6093.4|6083.4|6098.1|6088.1|6098.1|6088.1|6092.6|6082.6|44
1593684900000|2020-07-02 10:15:00|6097.9|6087.9|6093.4|6083.4|6098|6088|6090.9|6080.9|51
1593685200000|2020-07-02 10:20:00|6093.6|6083.6|6097.6|6087.6|6098.4|6088.4|6093.4|6083.4|52
1593685500000|2020-07-02 10:25:00|6098.1|6088.1|6099.1|6089.1|6100.1|6090.1|6096.9|6086.9|35
1593685800000|2020-07-02 10:30:00|6098.9|6088.9|6096.6|6086.6|6098.9|6088.9|6096.6|6086.6|38
1593686100000|2020-07-02 10:35:00|6096.8|6086.8|6099.4|6089.4|6099.4|6089.4|6095|6085|42
1593686400000|2020-07-02 10:40:00|6098.9|6088.9|6097.3|6087.3|6099.5|6089.5|6097|6087|33
1593686700000|2020-07-02 10:45:00|6097.4|6087.4|6094.5|6084.5|6097.4|6087.4|6093.8|6083.8|39
1593687000000|2020-07-02 10:50:00|6094.6|6084.6|6091.9|6081.9|6095.5|6085.5|6090.6|6080.6|66
1593687300000|2020-07-02 10:55:00|6092|6082|6088.4|6078.4|6092|6082|6087.9|6077.9|72
1593687600000|2020-07-02 11:00:00|6088.3|6078.3|6089.1|6079.1|6090.6|6080.6|6087.1|6077.1|50
1593687900000|2020-07-02 11:05:00|6089.4|6079.4|6086.9|6076.9|6090.9|6080.9|6085.1|6075.1|76
1593688200000|2020-07-02 11:10:00|6087.1|6077.1|6089.8|6079.8|6090.5|6080.5|6086.9|6076.9|69
1593688500000|2020-07-02 11:15:00|6089.5|6079.5|6089.1|6079.1|6092|6082|6088|6078|87
1593688800000|2020-07-02 11:20:00|6089.4|6079.4|6093.6|6083.6|6093.6|6083.6|6089.1|6079.1|51
1593689100000|2020-07-02 11:25:00|6093.9|6083.9|6088.3|6078.3|6093.9|6083.9|6088|6078|69
1593689400000|2020-07-02 11:30:00|6088.6|6078.6|6091.3|6081.3|6093.6|6083.6|6085.1|6075.1|154
1593689700000|2020-07-02 11:35:00|6091.4|6081.4|6096.4|6086.4|6096.6|6086.6|6091.1|6081.1|75
1593690000000|2020-07-02 11:40:00|6096.1|6086.1|6096.4|6086.4|6099.9|6089.9|6096.1|6086.1|72
1593690300000|2020-07-02 11:45:00|6096.8|6086.8|6086.1|6076.1|6098|6088|6086.1|6076.1|117
1593690600000|2020-07-02 11:50:00|6086.6|6076.6|6085.4|6075.4|6088.1|6078.1|6082.3|6072.3|122
1593690900000|2020-07-02 11:55:00|6085.6|6075.6|6090.3|6080.3|6091.1|6081.1|6085.6|6075.6|59
1593691200000|2020-07-02 12:00:00|6089.9|6079.9|6087.9|6077.9|6090.4|6080.4|6082.1|6072.1|124
1593691500000|2020-07-02 12:05:00|6088.1|6078.1|6095.9|6085.9|6097|6087|6087.9|6077.9|108
1593691800000|2020-07-02 12:10:00|6096.1|6086.1|6082.6|6072.6|6098.9|6088.9|6081.8|6071.8|133
1593692100000|2020-07-02 12:15:00|6082.9|6072.9|6082|6072|6087.9|6077.9|6081.9|6071.9|158
1593692400000|2020-07-02 12:20:00|6081.8|6071.8|6085.1|6075.1|6086.6|6076.6|6078.4|6068.4|106
1593692700000|2020-07-02 12:25:00|6084.8|6074.8|6079.1|6069.1|6088.5|6078.5|6074.1|6064.1|143
1593693000000|2020-07-02 12:30:00|6079.4|6069.4|6098.4|6088.4|6101.6|6091.6|6079|6069|419
1593693300000|2020-07-02 12:35:00|6098.5|6088.5|6099.9|6089.9|6104|6094|6096.9|6086.9|286
1593693600000|2020-07-02 12:40:00|6100.1|6090.1|6088.9|6078.9|6104.6|6094.6|6088.8|6078.8|350
1593693900000|2020-07-02 12:45:00|6088.8|6078.8|6085|6075|6094.4|6084.4|6083.4|6073.4|237
1593694200000|2020-07-02 12:50:00|6084.9|6074.9|6083.5|6073.5|6087.3|6077.3|6081|6071|225
1593694500000|2020-07-02 12:55:00|6083.1|6073.1|6080.4|6070.4|6084.1|6074.1|6076.1|6066.1|257
1593694800000|2020-07-02 13:00:00|6080.1|6070.1|6079.4|6069.4|6082.3|6072.3|6071.9|6061.9|403
1593695100000|2020-07-02 13:05:00|6079.3|6069.3|6070.4|6060.4|6079.4|6069.4|6064.1|6054.1|367
1593695400000|2020-07-02 13:10:00|6070.1|6060.1|6074.9|6064.9|6076.9|6066.9|6067.1|6057.1|244
1593695700000|2020-07-02 13:15:00|6074.4|6064.4|6069.6|6059.6|6074.4|6064.4|6066.8|6056.8|249
1593696000000|2020-07-02 13:20:00|6069.4|6059.4|6064.1|6054.1|6069.9|6059.9|6061.4|6051.4|294
1593696300000|2020-07-02 13:25:00|6063.9|6053.9|6071.8|6061.8|6072.6|6062.6|6061.4|6051.4|228
1593696600000|2020-07-02 13:30:00|6072|6062|6077.9|6067.9|6078.1|6068.1|6071.6|6061.6|348
1593696900000|2020-07-02 13:35:00|6077.8|6067.8|6073.8|6063.8|6081.1|6071.1|6070.3|6060.3|354
1593697200000|2020-07-02 13:40:00|6073.5|6063.5|6073.1|6063.1|6076|6066|6069.9|6059.9|284
1593697500000|2020-07-02 13:45:00|6073.5|6063.5|6072.9|6062.9|6076.3|6066.3|6072.1|6062.1|243
1593697800000|2020-07-02 13:50:00|6073.1|6063.1|6076.1|6066.1|6078.4|6068.4|6072.6|6062.6|242
1593698100000|2020-07-02 13:55:00|6076.4|6066.4|6083.9|6073.9|6084.1|6074.1|6076.4|6066.4|161
1593698400000|2020-07-02 14:00:00|6083.6|6073.6|6084.4|6074.4|6084.8|6074.8|6081.4|6071.4|239
1593698700000|2020-07-02 14:05:00|6084.3|6074.3|6086.4|6076.4|6088.4|6078.4|6079.5|6069.5|270
1593699000000|2020-07-02 14:10:00|6086.3|6076.3|6078.5|6068.5|6087.1|6077.1|6076|6066|252
1593699300000|2020-07-02 14:15:00|6078.9|6068.9|6075.6|6065.6|6080.4|6070.4|6075.1|6065.1|202
1593699600000|2020-07-02 14:20:00|6075.9|6065.9|6074.9|6064.9|6078.4|6068.4|6072|6062|284
1593699900000|2020-07-02 14:25:00|6075.1|6065.1|6064.1|6054.1|6075.3|6065.3|6063.8|6053.8|238
1593700200000|2020-07-02 14:30:00|6063.9|6053.9|6070.9|6060.9|6073.3|6063.3|6063.5|6053.5|364
1593700500000|2020-07-02 14:35:00|6070.8|6060.8|6069.8|6059.8|6070.9|6060.9|6061.8|6051.8|337
1593700800000|2020-07-02 14:40:00|6069.9|6059.9|6069.6|6059.6|6075.1|6065.1|6068.6|6058.6|252
1593701100000|2020-07-02 14:45:00|6069.8|6059.8|6062.4|6052.4|6071.3|6061.3|6061.1|6051.1|309
1593701400000|2020-07-02 14:50:00|6062.6|6052.6|6057.4|6047.4|6065|6055|6054.6|6044.6|401
1593701700000|2020-07-02 14:55:00|6057.1|6047.1|6059.9|6049.9|6061.9|6051.9|6056.1|6046.1|274
1593702000000|2020-07-02 15:00:00|6059.8|6049.8|6054.6|6044.6|6063.4|6053.4|6053.3|6043.3|271
1593702300000|2020-07-02 15:05:00|6054.4|6044.4|6061.9|6051.9|6067.9|6057.9|6054.4|6044.4|260
1593702600000|2020-07-02 15:10:00|6062|6052|6056.8|6046.8|6062.4|6052.4|6055.4|6045.4|304
1593702900000|2020-07-02 15:15:00|6056.9|6046.9|6061.4|6051.4|6063.1|6053.1|6053.9|6043.9|181
1593703200000|2020-07-02 15:20:00|6061.6|6051.6|6060.9|6050.9|6062.1|6052.1|6058.1|6048.1|127
1593703500000|2020-07-02 15:25:00|6061.1|6051.1|6060.6|6050.6|6062.9|6052.9|6058.4|6048.4|170
1593703800000|2020-07-02 15:30:00|6060.4|6050.4|6065.8|6055.8|6067|6057|6058.4|6048.4|183
1593704100000|2020-07-02 15:35:00|6065.6|6055.6|6065.5|6055.5|6068|6058|6064.6|6054.6|124
1593704400000|2020-07-02 15:40:00|6065.4|6055.4|6073.6|6063.6|6074.6|6064.6|6064.9|6054.9|139
1593704700000|2020-07-02 15:45:00|6073.8|6063.8|6080.4|6070.4|6081.3|6071.3|6072.6|6062.6|151
1593705000000|2020-07-02 15:50:00|6080.5|6070.5|6079.5|6069.5|6081.1|6071.1|6075.9|6065.9|140
1593705300000|2020-07-02 15:55:00|6079.6|6069.6|6082.8|6072.8|6083.5|6073.5|6078.4|6068.4|141
1593705600000|2020-07-02 16:00:00|6082.6|6072.6|6078.6|6068.6|6082.9|6072.9|6074.9|6064.9|130
1593705900000|2020-07-02 16:05:00|6078.1|6068.1|6079.8|6069.8|6080.1|6070.1|6077.4|6067.4|70
1593706200000|2020-07-02 16:10:00|6079.9|6069.9|6082.4|6072.4|6083.4|6073.4|6079.3|6069.3|77
1593706500000|2020-07-02 16:15:00|6082.1|6072.1|6083.4|6073.4|6083.6|6073.6|6079.9|6069.9|67
1593706800000|2020-07-02 16:20:00|6083.6|6073.6|6082.5|6072.5|6083.9|6073.9|6082|6072|27
1593707100000|2020-07-02 16:25:00|6082.6|6072.6|6086.6|6076.6|6087.1|6077.1|6081.9|6071.9|60
1593707400000|2020-07-02 16:30:00|6086.9|6076.9|6086.6|6076.6|6088.1|6078.1|6085.4|6075.4|52
1593707700000|2020-07-02 16:35:00|6086.4|6076.4|6084.6|6074.6|6086.4|6076.4|6080.8|6070.8|94
1593708000000|2020-07-02 16:40:00|6084.4|6074.4|6081.9|6071.9|6084.5|6074.5|6081.9|6071.9|30
1593708300000|2020-07-02 16:45:00|6082.1|6072.1|6087.4|6077.4|6088.1|6078.1|6081|6071|80
1593708600000|2020-07-02 16:50:00|6087.6|6077.6|6087.4|6077.4|6091|6081|6085.9|6075.9|80
1593708900000|2020-07-02 16:55:00|6087.5|6077.5|6091|6081|6091.9|6081.9|6084.4|6074.4|125
1593734400000|2020-07-03 00:00:00|6085.3|6075.3|6082.5|6072.5|6085.6|6075.6|6082.5|6072.5|13
1593734700000|2020-07-03 00:05:00|6082.4|6072.4|6085|6075|6085|6075|6080.6|6070.6|28
1593735000000|2020-07-03 00:10:00|6084.9|6074.9|6084.1|6074.1|6087.6|6077.6|6084.1|6074.1|26
1593735300000|2020-07-03 00:15:00|6084.4|6074.4|6088.8|6078.8|6089.4|6079.4|6084.4|6074.4|30
1593735600000|2020-07-03 00:20:00|6088.6|6078.6|6087.5|6077.5|6088.6|6078.6|6084.3|6074.3|27
1593735900000|2020-07-03 00:25:00|6087.4|6077.4|6087.9|6077.9|6087.9|6077.9|6087.4|6077.4|4
1593736200000|2020-07-03 00:30:00|6088.3|6078.3|6086.8|6076.8|6088.8|6078.8|6086.5|6076.5|17
1593736500000|2020-07-03 00:35:00|6086.4|6076.4|6084.8|6074.8|6086.4|6076.4|6084.1|6074.1|18
1593736800000|2020-07-03 00:40:00|6084.9|6074.9|6085.6|6075.6|6085.8|6075.8|6084.9|6074.9|7
1593737100000|2020-07-03 00:45:00|6085.8|6075.8|6084.3|6074.3|6085.8|6075.8|6082.5|6072.5|28
1593737400000|2020-07-03 00:50:00|6084.5|6074.5|6086.5|6076.5|6086.6|6076.6|6084.5|6074.5|17
1593737700000|2020-07-03 00:55:00|6087.5|6077.5|6089.4|6079.4|6090.8|6080.8|6086.8|6076.8|31
1593738000000|2020-07-03 01:00:00|6089.3|6079.3|6078.9|6068.9|6089.3|6079.3|6078.9|6068.9|147
1593738300000|2020-07-03 01:05:00|6078.6|6068.6|6084.8|6074.8|6084.8|6074.8|6077.1|6067.1|83
1593738600000|2020-07-03 01:10:00|6084.9|6074.9|6085.5|6075.5|6087|6077|6083.9|6073.9|115
1593738900000|2020-07-03 01:15:00|6085.9|6075.9|6083.9|6073.9|6090.4|6080.4|6083.4|6073.4|111
1593739200000|2020-07-03 01:20:00|6083.5|6073.5|6083.1|6073.1|6085|6075|6080|6070|75
1593739500000|2020-07-03 01:25:00|6083.4|6073.4|6080.5|6070.5|6083.4|6073.4|6079.9|6069.9|67
1593739800000|2020-07-03 01:30:00|6080.3|6070.3|6083.5|6073.5|6087.8|6077.8|6080.3|6070.3|154
1593740100000|2020-07-03 01:35:00|6083.3|6073.3|6078.1|6068.1|6087.6|6077.6|6076.4|6066.4|181
1593740400000|2020-07-03 01:40:00|6078.6|6068.6|6071.9|6061.9|6078.8|6068.8|6070.4|6060.4|191
1593740700000|2020-07-03 01:45:00|6072.1|6062.1|6073.3|6063.3|6076.5|6066.5|6071.6|6061.6|103
1593741000000|2020-07-03 01:50:00|6073.5|6063.5|6075.1|6065.1|6078.1|6068.1|6073.5|6063.5|118
1593741300000|2020-07-03 01:55:00|6075|6065|6078.1|6068.1|6082.9|6072.9|6075|6065|162
1593741600000|2020-07-03 02:00:00|6077.9|6067.9|6074.9|6064.9|6077.9|6067.9|6073.1|6063.1|73
1593741900000|2020-07-03 02:05:00|6075.3|6065.3|6079.1|6069.1|6080.6|6070.6|6074.8|6064.8|107
1593742200000|2020-07-03 02:10:00|6078.8|6068.8|6077.3|6067.3|6080.5|6070.5|6076.6|6066.6|125
1593742500000|2020-07-03 02:15:00|6077.5|6067.5|6078.5|6068.5|6079.3|6069.3|6077.4|6067.4|32
1593742800000|2020-07-03 02:20:00|6078.3|6068.3|6077.3|6067.3|6078.3|6068.3|6076.8|6066.8|47
1593743100000|2020-07-03 02:25:00|6077|6067|6076.8|6066.8|6077.9|6067.9|6075.9|6065.9|53
1593743400000|2020-07-03 02:30:00|6076.5|6066.5|6071.1|6061.1|6076.5|6066.5|6070.9|6060.9|152
1593743700000|2020-07-03 02:35:00|6071|6061|6073.6|6063.6|6073.6|6063.6|6069.4|6059.4|125
1593744000000|2020-07-03 02:40:00|6072.9|6062.9|6068.4|6058.4|6074.8|6064.8|6067.8|6057.8|100
1593744300000|2020-07-03 02:45:00|6068.1|6058.1|6057.8|6047.8|6068.5|6058.5|6052.8|6042.8|249
1593744600000|2020-07-03 02:50:00|6057.5|6047.5|6060.6|6050.6|6062.5|6052.5|6055.9|6045.9|150
1593744900000|2020-07-03 02:55:00|6060.4|6050.4|6041.1|6031.1|6061.3|6051.3|6035.1|6025.1|307
1593745200000|2020-07-03 03:00:00|6041.5|6031.5|6039.4|6029.4|6043.9|6033.9|6038.6|6028.6|308
1593745500000|2020-07-03 03:05:00|6039.6|6029.6|6047.1|6037.1|6047.4|6037.4|6038.4|6028.4|141
1593745800000|2020-07-03 03:10:00|6046.9|6036.9|6047.6|6037.6|6049.1|6039.1|6046.6|6036.6|114
1593746100000|2020-07-03 03:15:00|6047.9|6037.9|6044.6|6034.6|6048.9|6038.9|6044.1|6034.1|97
1593746400000|2020-07-03 03:20:00|6044.4|6034.4|6050.4|6040.4|6051.4|6041.4|6044.1|6034.1|56
1593746700000|2020-07-03 03:25:00|6050.6|6040.6|6052.6|6042.6|6054|6044|6050|6040|49
1593747000000|2020-07-03 03:30:00|6052|6042|6051.9|6041.9|6052.3|6042.3|6050|6040|14
1593747300000|2020-07-03 03:35:00|6051|6041|6051.8|6041.8|6052.3|6042.3|6049.5|6039.5|55
1593747600000|2020-07-03 03:40:00|6051.6|6041.6|6051.9|6041.9|6051.9|6041.9|6050.4|6040.4|15
1593747900000|2020-07-03 03:45:00|6052|6042|6051.1|6041.1|6052.1|6042.1|6051.1|6041.1|5
1593748200000|2020-07-03 03:50:00|6050.9|6040.9|6049.9|6039.9|6050.9|6040.9|6048|6038|18
1593748500000|2020-07-03 03:55:00|6049.4|6039.4|6048.6|6038.6|6049.4|6039.4|6048.3|6038.3|14
1593748800000|2020-07-03 04:00:00|6048.9|6038.9|6047.9|6037.9|6049.3|6039.3|6044.6|6034.6|44
1593749100000|2020-07-03 04:05:00|6048|6038|6047.1|6037.1|6049.9|6039.9|6046.4|6036.4|39
1593749400000|2020-07-03 04:10:00|6047.3|6037.3|6047.9|6037.9|6048.4|6038.4|6047.3|6037.3|27
1593749700000|2020-07-03 04:15:00|6047.6|6037.6|6048.6|6038.6|6048.6|6038.6|6045.5|6035.5|35
1593750000000|2020-07-03 04:20:00|6048.4|6038.4|6048.1|6038.1|6048.6|6038.6|6048.1|6038.1|3
1593750300000|2020-07-03 04:25:00|6048.3|6038.3|6046.8|6036.8|6048.8|6038.8|6046.8|6036.8|23
1593750600000|2020-07-03 04:30:00|6046.4|6036.4|6047.3|6037.3|6047.5|6037.5|6045.9|6035.9|15
1593750900000|2020-07-03 04:35:00|6047|6037|6047|6037|6047|6037|6045.5|6035.5|37
1593751200000|2020-07-03 04:40:00|6047.3|6037.3|6044.3|6034.3|6048.1|6038.1|6044.3|6034.3|26
1593751500000|2020-07-03 04:45:00|6044.4|6034.4|6044.3|6034.3|6045.5|6035.5|6044.3|6034.3|20
1593751800000|2020-07-03 04:50:00|6044.1|6034.1|6045.3|6035.3|6045.9|6035.9|6044.1|6034.1|19
1593752100000|2020-07-03 04:55:00|6045.5|6035.5|6044|6034|6045.5|6035.5|6044|6034|14
1593752400000|2020-07-03 05:00:00|6044.3|6034.3|6044.9|6034.9|6045.5|6035.5|6041.9|6031.9|55
1593752700000|2020-07-03 05:05:00|6045.4|6035.4|6043.3|6033.3|6046.4|6036.4|6043.1|6033.1|36
1593753000000|2020-07-03 05:10:00|6043.9|6033.9|6047.5|6037.5|6048.1|6038.1|6043.3|6033.3|36
1593753300000|2020-07-03 05:15:00|6046.8|6036.8|6046.5|6036.5|6047.1|6037.1|6045.9|6035.9|20
1593753600000|2020-07-03 05:20:00|6046.4|6036.4|6046.5|6036.5|6047.1|6037.1|6046.1|6036.1|15
1593753900000|2020-07-03 05:25:00|6046.9|6036.9|6049.1|6039.1|6049.1|6039.1|6046.6|6036.6|25
1593754200000|2020-07-03 05:30:00|6049.3|6039.3|6048.1|6038.1|6051.4|6041.4|6041.5|6031.5|154
1593754500000|2020-07-03 05:35:00|6048.3|6038.3|6046.5|6036.5|6049.4|6039.4|6043.6|6033.6|78
1593754800000|2020-07-03 05:40:00|6046.3|6036.3|6050.1|6040.1|6050.1|6040.1|6042|6032|128
1593755100000|2020-07-03 05:45:00|6049.9|6039.9|6049.9|6039.9|6053.1|6043.1|6049.8|6039.8|101
1593755400000|2020-07-03 05:50:00|6050.3|6040.3|6049|6039|6050.8|6040.8|6045.3|6035.3|124
1593755700000|2020-07-03 05:55:00|6048.6|6038.6|6049.1|6039.1|6049.1|6039.1|6045.3|6035.3|72
1593756000000|2020-07-03 06:00:00|6049.3|6039.3|6048.9|6038.9|6054.9|6044.9|6048.6|6038.6|135
1593756300000|2020-07-03 06:05:00|6050.1|6040.1|6057.8|6047.8|6058.1|6048.1|6048.9|6038.9|133
1593756600000|2020-07-03 06:10:00|6057.5|6047.5|6056.9|6046.9|6057.9|6047.9|6052.9|6042.9|101
1593756900000|2020-07-03 06:15:00|6056.6|6046.6|6066.1|6056.1|6067.1|6057.1|6055.5|6045.5|174
1593757200000|2020-07-03 06:20:00|6065.8|6055.8|6065.6|6055.6|6068.5|6058.5|6063.8|6053.8|143
1593757500000|2020-07-03 06:25:00|6065.4|6055.4|6061.9|6051.9|6068.4|6058.4|6061|6051|187
1593757800000|2020-07-03 06:30:00|6062.1|6052.1|6061|6051|6063.3|6053.3|6058.9|6048.9|141
1593758100000|2020-07-03 06:35:00|6061.3|6051.3|6060.6|6050.6|6063.5|6053.5|6059.9|6049.9|130
1593758400000|2020-07-03 06:40:00|6060.4|6050.4|6057.3|6047.3|6060.4|6050.4|6054.4|6044.4|84
1593758700000|2020-07-03 06:45:00|6057.1|6047.1|6050.3|6040.3|6057.6|6047.6|6050.1|6040.1|113
1593759000000|2020-07-03 06:50:00|6050.8|6040.8|6049.8|6039.8|6050.8|6040.8|6044.8|6034.8|149
1593759300000|2020-07-03 06:55:00|6049.9|6039.9|6040.6|6030.6|6053.1|6043.1|6039.4|6029.4|168
1593759600000|2020-07-03 07:00:00|6041.1|6031.1|6045|6035|6050.8|6040.8|6040.8|6030.8|172
1593759900000|2020-07-03 07:05:00|6045.3|6035.3|6039.6|6029.6|6045.5|6035.5|6039.6|6029.6|140
1593760200000|2020-07-03 07:10:00|6039.8|6029.8|6043|6033|6045.6|6035.6|6039.5|6029.5|95
1593760500000|2020-07-03 07:15:00|6043.3|6033.3|6044.5|6034.5|6045.6|6035.6|6039.6|6029.6|103
1593760800000|2020-07-03 07:20:00|6044.4|6034.4|6024.1|6014.1|6044.9|6034.9|6024.1|6014.1|171
1593761100000|2020-07-03 07:25:00|6024.4|6014.4|6023.9|6013.9|6026.9|6016.9|6021|6011|160
1593761400000|2020-07-03 07:30:00|6023.8|6013.8|6029.9|6019.9|6030.6|6020.6|6022.6|6012.6|156
1593761700000|2020-07-03 07:35:00|6029.4|6019.4|6030.1|6020.1|6034.9|6024.9|6028.1|6018.1|117
1593762000000|2020-07-03 07:40:00|6030.6|6020.6|6033.6|6023.6|6033.6|6023.6|6029.8|6019.8|61
1593762300000|2020-07-03 07:45:00|6036.4|6026.4|6039.3|6029.3|6039.3|6029.3|6034.4|6024.4|120
1593762600000|2020-07-03 07:50:00|6040.4|6030.4|6042.3|6032.3|6044.6|6034.6|6039.6|6029.6|75
1593762900000|2020-07-03 07:55:00|6041.9|6031.9|6046|6036|6050.1|6040.1|6041.9|6031.9|105
1593763200000|2020-07-03 08:00:00|6045.9|6035.9|6045.6|6035.6|6046|6036|6040.3|6030.3|120
1593763500000|2020-07-03 08:05:00|6045.9|6035.9|6048.5|6038.5|6048.9|6038.9|6044.6|6034.6|81
1593763800000|2020-07-03 08:10:00|6048.4|6038.4|6043.5|6033.5|6048.6|6038.6|6041.9|6031.9|134
1593764100000|2020-07-03 08:15:00|6043.1|6033.1|6044.5|6034.5|6046.1|6036.1|6042.4|6032.4|61
1593764400000|2020-07-03 08:20:00|6044.3|6034.3|6043|6033|6045|6035|6040.6|6030.6|69
1593764700000|2020-07-03 08:25:00|6043.3|6033.3|6038.5|6028.5|6044|6034|6037.1|6027.1|62
1593765000000|2020-07-03 08:30:00|6038.4|6028.4|6040.6|6030.6|6040.6|6030.6|6034.9|6024.9|103
1593765300000|2020-07-03 08:35:00|6040.4|6030.4|6037|6027|6040.6|6030.6|6036.5|6026.5|66
1593765600000|2020-07-03 08:40:00|6036.9|6026.9|6032.9|6022.9|6038.8|6028.8|6032.9|6022.9|114
1593765900000|2020-07-03 08:45:00|6033.3|6023.3|6033.3|6023.3|6035.3|6025.3|6029.8|6019.8|114
1593766200000|2020-07-03 08:50:00|6033.4|6023.4|6034.5|6024.5|6036.1|6026.1|6033.4|6023.4|105
1593766500000|2020-07-03 08:55:00|6034.4|6024.4|6033.6|6023.6|6034.6|6024.6|6033.3|6023.3|69
1593766800000|2020-07-03 09:00:00|6034.5|6024.5|6037.8|6027.8|6038.1|6028.1|6033.9|6023.9|66
1593767100000|2020-07-03 09:05:00|6037.5|6027.5|6042|6032|6043.4|6033.4|6036.9|6026.9|77
1593767400000|2020-07-03 09:10:00|6041.8|6031.8|6037.9|6027.9|6042|6032|6037.9|6027.9|71
1593767700000|2020-07-03 09:15:00|6038|6028|6037.8|6027.8|6038.8|6028.8|6037.5|6027.5|55
1593768000000|2020-07-03 09:20:00|6038|6028|6038.8|6028.8|6039.3|6029.3|6036.5|6026.5|53
1593768300000|2020-07-03 09:25:00|6038.5|6028.5|6034.5|6024.5|6040.3|6030.3|6032.1|6022.1|93
1593768600000|2020-07-03 09:30:00|6034.6|6024.6|6033.4|6023.4|6037.1|6027.1|6033.1|6023.1|122
1593768900000|2020-07-03 09:35:00|6033.1|6023.1|6033|6023|6034|6024|6032.1|6022.1|72
1593769200000|2020-07-03 09:40:00|6032.8|6022.8|6029.9|6019.9|6035.4|6025.4|6029.5|6019.5|98
1593769500000|2020-07-03 09:45:00|6029.6|6019.6|6028.3|6018.3|6032.9|6022.9|6027.4|6017.4|116
1593769800000|2020-07-03 09:50:00|6028|6018|6030.9|6020.9|6031.5|6021.5|6027.6|6017.6|66
1593770100000|2020-07-03 09:55:00|6031.1|6021.1|6029.8|6019.8|6031.8|6021.8|6029.4|6019.4|36
1593770400000|2020-07-03 10:00:00|6029.6|6019.6|6028.8|6018.8|6030.4|6020.4|6025.5|6015.5|64
1593770700000|2020-07-03 10:05:00|6028.9|6018.9|6026.6|6016.6|6029.1|6019.1|6026.6|6016.6|64
1593771000000|2020-07-03 10:10:00|6026.4|6016.4|6030.9|6020.9|6030.9|6020.9|6025.6|6015.6|69
1593771300000|2020-07-03 10:15:00|6031|6021|6024.6|6014.6|6031.6|6021.6|6024.6|6014.6|91
1593771600000|2020-07-03 10:20:00|6024.9|6014.9|6028.3|6018.3|6028.3|6018.3|6024.4|6014.4|64
1593771900000|2020-07-03 10:25:00|6028|6018|6031.9|6021.9|6032.3|6022.3|6026.6|6016.6|79
1593772200000|2020-07-03 10:30:00|6032.1|6022.1|6034.6|6024.6|6037.1|6027.1|6031.1|6021.1|75
1593772500000|2020-07-03 10:35:00|6034.4|6024.4|6031.6|6021.6|6034.4|6024.4|6031.6|6021.6|52
1593772800000|2020-07-03 10:40:00|6031.9|6021.9|6031.9|6021.9|6033.1|6023.1|6030.1|6020.1|41
1593773100000|2020-07-03 10:45:00|6031.4|6021.4|6032.1|6022.1|6034.3|6024.3|6031.1|6021.1|59
1593773400000|2020-07-03 10:50:00|6032.4|6022.4|6032.1|6022.1|6033.4|6023.4|6031.4|6021.4|25
1593773700000|2020-07-03 10:55:00|6032.3|6022.3|6032.4|6022.4|6036.9|6026.9|6030.4|6020.4|73
1593774000000|2020-07-03 11:00:00|6032.6|6022.6|6031.6|6021.6|6033.6|6023.6|6029.8|6019.8|63
1593774300000|2020-07-03 11:05:00|6031.4|6021.4|6031.4|6021.4|6033.4|6023.4|6029.4|6019.4|53
1593774600000|2020-07-03 11:10:00|6031.6|6021.6|6033.1|6023.1|6034|6024|6031.6|6021.6|44
1593774900000|2020-07-03 11:15:00|6033.4|6023.4|6035.1|6025.1|6035.6|6025.6|6033.4|6023.4|58
1593775200000|2020-07-03 11:20:00|6035.4|6025.4|6034.9|6024.9|6037.9|6027.9|6034.9|6024.9|58
1593775500000|2020-07-03 11:25:00|6035.1|6025.1|6028.4|6018.4|6035.6|6025.6|6028.1|6018.1|77
1593775800000|2020-07-03 11:30:00|6028.6|6018.6|6024|6014|6029.5|6019.5|6023.6|6013.6|192
1593776100000|2020-07-03 11:35:00|6024.1|6014.1|6026|6016|6027.1|6017.1|6023.6|6013.6|75
1593776400000|2020-07-03 11:40:00|6025.8|6015.8|6026.3|6016.3|6026.6|6016.6|6021.9|6011.9|86
1593776700000|2020-07-03 11:45:00|6026.4|6016.4|6019.3|6009.3|6027.5|6017.5|6018.6|6008.6|105
1593777000000|2020-07-03 11:50:00|6019.5|6009.5|6018.9|6008.9|6021.8|6011.8|6017.9|6007.9|72
1593777300000|2020-07-03 11:55:00|6019.1|6009.1|6022.9|6012.9|6022.9|6012.9|6018.1|6008.1|57
1593777600000|2020-07-03 12:00:00|6023.1|6013.1|6022.1|6012.1|6023.1|6013.1|6018|6008|92
1593777900000|2020-07-03 12:05:00|6022.4|6012.4|6027.9|6017.9|6027.9|6017.9|6022.4|6012.4|109
1593778200000|2020-07-03 12:10:00|6027.6|6017.6|6028.1|6018.1|6029.5|6019.5|6026.6|6016.6|58
1593778500000|2020-07-03 12:15:00|6028.4|6018.4|6030.4|6020.4|6030.4|6020.4|6027.8|6017.8|62
1593778800000|2020-07-03 12:20:00|6030.1|6020.1|6030.4|6020.4|6031.9|6021.9|6028.6|6018.6|74
1593779100000|2020-07-03 12:25:00|6030.1|6020.1|6039.1|6029.1|6041.8|6031.8|6030.1|6020.1|108
1593779400000|2020-07-03 12:30:00|6039.5|6029.5|6039.3|6029.3|6041.4|6031.4|6038.9|6028.9|58
1593779700000|2020-07-03 12:35:00|6039.4|6029.4|6041.9|6031.9|6043.1|6033.1|6038.1|6028.1|85
1593780000000|2020-07-03 12:40:00|6041.8|6031.8|6042.9|6032.9|6044.4|6034.4|6040.6|6030.6|41
1593780300000|2020-07-03 12:45:00|6042.6|6032.6|6040.4|6030.4|6044.3|6034.3|6040.4|6030.4|47
1593780600000|2020-07-03 12:50:00|6040.1|6030.1|6041.8|6031.8|6042|6032|6037.3|6027.3|75
1593780900000|2020-07-03 12:55:00|6042|6032|6042.4|6032.4|6042.6|6032.6|6039.1|6029.1|69
1593781200000|2020-07-03 13:00:00|6041.9|6031.9|6032.1|6022.1|6044.4|6034.4|6024.4|6014.4|227
1593781500000|2020-07-03 13:05:00|6032.4|6022.4|6027.6|6017.6|6034.3|6024.3|6026.1|6016.1|163
1593781800000|2020-07-03 13:10:00|6027.4|6017.4|6036.6|6026.6|6037.6|6027.6|6027.4|6017.4|143
1593782100000|2020-07-03 13:15:00|6036.4|6026.4|6035.6|6025.6|6043.1|6033.1|6033.9|6023.9|155
1593782400000|2020-07-03 13:20:00|6035.4|6025.4|6035.9|6025.9|6037.4|6027.4|6032.9|6022.9|77
1593782700000|2020-07-03 13:25:00|6036.1|6026.1|6038.3|6028.3|6042.6|6032.6|6033.1|6023.1|111
1593783000000|2020-07-03 13:30:00|6038.4|6028.4|6033.1|6023.1|6038.6|6028.6|6032.6|6022.6|100
1593783300000|2020-07-03 13:35:00|6032.9|6022.9|6034.8|6024.8|6037.4|6027.4|6031.3|6021.3|84
1593783600000|2020-07-03 13:40:00|6034.5|6024.5|6033.1|6023.1|6034.5|6024.5|6029.4|6019.4|98
1593783900000|2020-07-03 13:45:00|6033.4|6023.4|6036.5|6026.5|6038|6028|6032.1|6022.1|107
1593784200000|2020-07-03 13:50:00|6036.6|6026.6|6033|6023|6038.4|6028.4|6032.6|6022.6|81
1593784500000|2020-07-03 13:55:00|6033.3|6023.3|6032|6022|6033.4|6023.4|6026.5|6016.5|173
1593784800000|2020-07-03 14:00:00|6031.9|6021.9|6033.8|6023.8|6035.5|6025.5|6030|6020|131
1593785100000|2020-07-03 14:05:00|6033.6|6023.6|6028.4|6018.4|6033.6|6023.6|6027.9|6017.9|114
1593785400000|2020-07-03 14:10:00|6028.6|6018.6|6028.3|6018.3|6035.8|6025.8|6027.5|6017.5|155
1593785700000|2020-07-03 14:15:00|6028.4|6018.4|6027.4|6017.4|6031.4|6021.4|6022.8|6012.8|133
1593786000000|2020-07-03 14:20:00|6027.1|6017.1|6025.3|6015.3|6027.1|6017.1|6022.4|6012.4|92
1593786300000|2020-07-03 14:25:00|6024.1|6014.1|6019.1|6009.1|6024.4|6014.4|6015.9|6005.9|161
1593786600000|2020-07-03 14:30:00|6019|6009|6003.6|5993.6|6019|6009|6001.4|5991.4|339
1593786900000|2020-07-03 14:35:00|6003.4|5993.4|6002.8|5992.8|6003.4|5993.4|5991.5|5981.5|381
1593787200000|2020-07-03 14:40:00|6003|5993|6008.1|5998.1|6012.9|6002.9|6001.9|5991.9|197
1593787500000|2020-07-03 14:45:00|6007.9|5997.9|6004.6|5994.6|6011.4|6001.4|6003.5|5993.5|195
1593787800000|2020-07-03 14:50:00|6004.9|5994.9|6006|5996|6007.5|5997.5|5999.8|5989.8|182
1593788100000|2020-07-03 14:55:00|6006.5|5996.5|6012.6|6002.6|6013.9|6003.9|6002.9|5992.9|160
1593788400000|2020-07-03 15:00:00|6012.9|6002.9|6010.4|6000.4|6014.6|6004.6|6009.4|5999.4|128
1593788700000|2020-07-03 15:05:00|6010.1|6000.1|6007.5|5997.5|6010.1|6000.1|6006|5996|87
1593789000000|2020-07-03 15:10:00|6007.6|5997.6|6008.4|5998.4|6010.6|6000.6|6007.6|5997.6|76
1593789300000|2020-07-03 15:15:00|6008.6|5998.6|6006.3|5996.3|6009.1|5999.1|6005.9|5995.9|62
1593789600000|2020-07-03 15:20:00|6005.9|5995.9|6008.1|5998.1|6009.1|5999.1|6004.6|5994.6|44
1593789900000|2020-07-03 15:25:00|6008.4|5998.4|6011.9|6001.9|6012.6|6002.6|6006.4|5996.4|74
1593790200000|2020-07-03 15:30:00|6012.1|6002.1|6010.9|6000.9|6012.8|6002.8|6006.6|5996.6|98
1593790500000|2020-07-03 15:35:00|6010.8|6000.8|6010.8|6000.8|6013.9|6003.9|6007.9|5997.9|101
1593790800000|2020-07-03 15:40:00|6012.3|6002.3|6017.5|6007.5|6017.9|6007.9|6010.8|6000.8|79
1593791100000|2020-07-03 15:45:00|6016.9|6006.9|6024|6014|6025|6015|6016.9|6006.9|103
1593791400000|2020-07-03 15:50:00|6023.9|6013.9|6027.3|6017.3|6027.9|6017.9|6020|6010|108
1593791700000|2020-07-03 15:55:00|6027|6017|6028.4|6018.4|6028.4|6018.4|6025|6015|86
1593792000000|2020-07-03 16:00:00|6028.8|6018.8|6026.8|6016.8|6029.3|6019.3|6025.8|6015.8|56
1593792300000|2020-07-03 16:05:00|6027.1|6017.1|6028|6018|6029.9|6019.9|6026.6|6016.6|85
1593792600000|2020-07-03 16:10:00|6028.5|6018.5|6025.1|6015.1|6029.3|6019.3|6024.4|6014.4|49
1593792900000|2020-07-03 16:15:00|6026.5|6016.5|6026|6016|6027.9|6017.9|6025.4|6015.4|41
1593793200000|2020-07-03 16:20:00|6025.8|6015.8|6027.3|6017.3|6028.5|6018.5|6024.8|6014.8|60
1593793500000|2020-07-03 16:25:00|6027.5|6017.5|6024.8|6014.8|6032.6|6022.6|6024.3|6014.3|72
1593793800000|2020-07-03 16:30:00|6024.4|6014.4|6023.4|6013.4|6025|6015|6022.3|6012.3|67
1593794100000|2020-07-03 16:35:00|6023.1|6013.1|6027.8|6017.8|6027.8|6017.8|6022.3|6012.3|56
1593794400000|2020-07-03 16:40:00|6028.1|6018.1|6026.8|6016.8|6030.3|6020.3|6026.5|6016.5|49
1593794700000|2020-07-03 16:45:00|6026.5|6016.5|6028.1|6018.1|6029.1|6019.1|6026.5|6016.5|101
1593795000000|2020-07-03 16:50:00|6028.4|6018.4|6028.9|6018.9|6030.6|6020.6|6028.3|6018.3|52
1593795300000|2020-07-03 16:55:00|6028.8|6018.8|6031.5|6021.5|6032.3|6022.3|6027.8|6017.8|71
1593734400000|2020-07-03 00:00:00|6085.3|6075.3|6082.5|6072.5|6085.6|6075.6|6082.5|6072.5|13
1593734700000|2020-07-03 00:05:00|6082.4|6072.4|6085|6075|6085|6075|6080.6|6070.6|28
1593735000000|2020-07-03 00:10:00|6084.9|6074.9|6084.1|6074.1|6087.6|6077.6|6084.1|6074.1|26
1593735300000|2020-07-03 00:15:00|6084.4|6074.4|6088.8|6078.8|6089.4|6079.4|6084.4|6074.4|30
1593735600000|2020-07-03 00:20:00|6088.6|6078.6|6087.5|6077.5|6088.6|6078.6|6084.3|6074.3|27
1593735900000|2020-07-03 00:25:00|6087.4|6077.4|6087.9|6077.9|6087.9|6077.9|6087.4|6077.4|4
1593736200000|2020-07-03 00:30:00|6088.3|6078.3|6086.8|6076.8|6088.8|6078.8|6086.5|6076.5|17
1593736500000|2020-07-03 00:35:00|6086.4|6076.4|6084.8|6074.8|6086.4|6076.4|6084.1|6074.1|18
1593736800000|2020-07-03 00:40:00|6084.9|6074.9|6085.6|6075.6|6085.8|6075.8|6084.9|6074.9|7
1593737100000|2020-07-03 00:45:00|6085.8|6075.8|6084.3|6074.3|6085.8|6075.8|6082.5|6072.5|28
1593737400000|2020-07-03 00:50:00|6084.5|6074.5|6086.5|6076.5|6086.6|6076.6|6084.5|6074.5|17
1593737700000|2020-07-03 00:55:00|6087.5|6077.5|6089.4|6079.4|6090.8|6080.8|6086.8|6076.8|31
1593738000000|2020-07-03 01:00:00|6089.3|6079.3|6078.9|6068.9|6089.3|6079.3|6078.9|6068.9|147
1593738300000|2020-07-03 01:05:00|6078.6|6068.6|6084.8|6074.8|6084.8|6074.8|6077.1|6067.1|83
1593738600000|2020-07-03 01:10:00|6084.9|6074.9|6085.5|6075.5|6087|6077|6083.9|6073.9|115
1593738900000|2020-07-03 01:15:00|6085.9|6075.9|6083.9|6073.9|6090.4|6080.4|6083.4|6073.4|111
1593739200000|2020-07-03 01:20:00|6083.5|6073.5|6083.1|6073.1|6085|6075|6080|6070|75
1593739500000|2020-07-03 01:25:00|6083.4|6073.4|6080.5|6070.5|6083.4|6073.4|6079.9|6069.9|67
1593739800000|2020-07-03 01:30:00|6080.3|6070.3|6083.5|6073.5|6087.8|6077.8|6080.3|6070.3|154
1593740100000|2020-07-03 01:35:00|6083.3|6073.3|6078.1|6068.1|6087.6|6077.6|6076.4|6066.4|181
1593740400000|2020-07-03 01:40:00|6078.6|6068.6|6071.9|6061.9|6078.8|6068.8|6070.4|6060.4|191
1593740700000|2020-07-03 01:45:00|6072.1|6062.1|6073.3|6063.3|6076.5|6066.5|6071.6|6061.6|103
1593741000000|2020-07-03 01:50:00|6073.5|6063.5|6075.1|6065.1|6078.1|6068.1|6073.5|6063.5|118
1593741300000|2020-07-03 01:55:00|6075|6065|6078.1|6068.1|6082.9|6072.9|6075|6065|162
1593741600000|2020-07-03 02:00:00|6077.9|6067.9|6074.9|6064.9|6077.9|6067.9|6073.1|6063.1|73
1593741900000|2020-07-03 02:05:00|6075.3|6065.3|6079.1|6069.1|6080.6|6070.6|6074.8|6064.8|107
1593742200000|2020-07-03 02:10:00|6078.8|6068.8|6077.3|6067.3|6080.5|6070.5|6076.6|6066.6|125
1593742500000|2020-07-03 02:15:00|6077.5|6067.5|6078.5|6068.5|6079.3|6069.3|6077.4|6067.4|32
1593742800000|2020-07-03 02:20:00|6078.3|6068.3|6077.3|6067.3|6078.3|6068.3|6076.8|6066.8|47
1593743100000|2020-07-03 02:25:00|6077|6067|6076.8|6066.8|6077.9|6067.9|6075.9|6065.9|53
1593743400000|2020-07-03 02:30:00|6076.5|6066.5|6071.1|6061.1|6076.5|6066.5|6070.9|6060.9|152
1593743700000|2020-07-03 02:35:00|6071|6061|6073.6|6063.6|6073.6|6063.6|6069.4|6059.4|125
1593744000000|2020-07-03 02:40:00|6072.9|6062.9|6068.4|6058.4|6074.8|6064.8|6067.8|6057.8|100
1593744300000|2020-07-03 02:45:00|6068.1|6058.1|6057.8|6047.8|6068.5|6058.5|6052.8|6042.8|249
1593744600000|2020-07-03 02:50:00|6057.5|6047.5|6060.6|6050.6|6062.5|6052.5|6055.9|6045.9|150
1593744900000|2020-07-03 02:55:00|6060.4|6050.4|6041.1|6031.1|6061.3|6051.3|6035.1|6025.1|307
1593745200000|2020-07-03 03:00:00|6041.5|6031.5|6039.4|6029.4|6043.9|6033.9|6038.6|6028.6|308
1593745500000|2020-07-03 03:05:00|6039.6|6029.6|6047.1|6037.1|6047.4|6037.4|6038.4|6028.4|141
1593745800000|2020-07-03 03:10:00|6046.9|6036.9|6047.6|6037.6|6049.1|6039.1|6046.6|6036.6|114
1593746100000|2020-07-03 03:15:00|6047.9|6037.9|6044.6|6034.6|6048.9|6038.9|6044.1|6034.1|97
1593746400000|2020-07-03 03:20:00|6044.4|6034.4|6050.4|6040.4|6051.4|6041.4|6044.1|6034.1|56
1593746700000|2020-07-03 03:25:00|6050.6|6040.6|6052.6|6042.6|6054|6044|6050|6040|49
1593747000000|2020-07-03 03:30:00|6052|6042|6051.9|6041.9|6052.3|6042.3|6050|6040|14
1593747300000|2020-07-03 03:35:00|6051|6041|6051.8|6041.8|6052.3|6042.3|6049.5|6039.5|55
1593747600000|2020-07-03 03:40:00|6051.6|6041.6|6051.9|6041.9|6051.9|6041.9|6050.4|6040.4|15
1593747900000|2020-07-03 03:45:00|6052|6042|6051.1|6041.1|6052.1|6042.1|6051.1|6041.1|5
1593748200000|2020-07-03 03:50:00|6050.9|6040.9|6049.9|6039.9|6050.9|6040.9|6048|6038|18
1593748500000|2020-07-03 03:55:00|6049.4|6039.4|6048.6|6038.6|6049.4|6039.4|6048.3|6038.3|14
1593748800000|2020-07-03 04:00:00|6048.9|6038.9|6047.9|6037.9|6049.3|6039.3|6044.6|6034.6|44
1593749100000|2020-07-03 04:05:00|6048|6038|6047.1|6037.1|6049.9|6039.9|6046.4|6036.4|39
1593749400000|2020-07-03 04:10:00|6047.3|6037.3|6047.9|6037.9|6048.4|6038.4|6047.3|6037.3|27
1593749700000|2020-07-03 04:15:00|6047.6|6037.6|6048.6|6038.6|6048.6|6038.6|6045.5|6035.5|35
1593750000000|2020-07-03 04:20:00|6048.4|6038.4|6048.1|6038.1|6048.6|6038.6|6048.1|6038.1|3
1593750300000|2020-07-03 04:25:00|6048.3|6038.3|6046.8|6036.8|6048.8|6038.8|6046.8|6036.8|23
1593750600000|2020-07-03 04:30:00|6046.4|6036.4|6047.3|6037.3|6047.5|6037.5|6045.9|6035.9|15
1593750900000|2020-07-03 04:35:00|6047|6037|6047|6037|6047|6037|6045.5|6035.5|37
1593751200000|2020-07-03 04:40:00|6047.3|6037.3|6044.3|6034.3|6048.1|6038.1|6044.3|6034.3|26
1593751500000|2020-07-03 04:45:00|6044.4|6034.4|6044.3|6034.3|6045.5|6035.5|6044.3|6034.3|20
1593751800000|2020-07-03 04:50:00|6044.1|6034.1|6045.3|6035.3|6045.9|6035.9|6044.1|6034.1|19
1593752100000|2020-07-03 04:55:00|6045.5|6035.5|6044|6034|6045.5|6035.5|6044|6034|14
1593752400000|2020-07-03 05:00:00|6044.3|6034.3|6044.9|6034.9|6045.5|6035.5|6041.9|6031.9|55
1593752700000|2020-07-03 05:05:00|6045.4|6035.4|6043.3|6033.3|6046.4|6036.4|6043.1|6033.1|36
1593753000000|2020-07-03 05:10:00|6043.9|6033.9|6047.5|6037.5|6048.1|6038.1|6043.3|6033.3|36
1593753300000|2020-07-03 05:15:00|6046.8|6036.8|6046.5|6036.5|6047.1|6037.1|6045.9|6035.9|20
1593753600000|2020-07-03 05:20:00|6046.4|6036.4|6046.5|6036.5|6047.1|6037.1|6046.1|6036.1|15
1593753900000|2020-07-03 05:25:00|6046.9|6036.9|6049.1|6039.1|6049.1|6039.1|6046.6|6036.6|25
1593754200000|2020-07-03 05:30:00|6049.3|6039.3|6048.1|6038.1|6051.4|6041.4|6041.5|6031.5|154
1593754500000|2020-07-03 05:35:00|6048.3|6038.3|6046.5|6036.5|6049.4|6039.4|6043.6|6033.6|78
1593754800000|2020-07-03 05:40:00|6046.3|6036.3|6050.1|6040.1|6050.1|6040.1|6042|6032|128
1593755100000|2020-07-03 05:45:00|6049.9|6039.9|6049.9|6039.9|6053.1|6043.1|6049.8|6039.8|101
1593755400000|2020-07-03 05:50:00|6050.3|6040.3|6049|6039|6050.8|6040.8|6045.3|6035.3|124
1593755700000|2020-07-03 05:55:00|6048.6|6038.6|6049.1|6039.1|6049.1|6039.1|6045.3|6035.3|72
1593756000000|2020-07-03 06:00:00|6049.3|6039.3|6048.9|6038.9|6054.9|6044.9|6048.6|6038.6|135
1593756300000|2020-07-03 06:05:00|6050.1|6040.1|6057.8|6047.8|6058.1|6048.1|6048.9|6038.9|133
1593756600000|2020-07-03 06:10:00|6057.5|6047.5|6056.9|6046.9|6057.9|6047.9|6052.9|6042.9|101
1593756900000|2020-07-03 06:15:00|6056.6|6046.6|6066.1|6056.1|6067.1|6057.1|6055.5|6045.5|174
1593757200000|2020-07-03 06:20:00|6065.8|6055.8|6065.6|6055.6|6068.5|6058.5|6063.8|6053.8|143
1593757500000|2020-07-03 06:25:00|6065.4|6055.4|6061.9|6051.9|6068.4|6058.4|6061|6051|187
1593757800000|2020-07-03 06:30:00|6062.1|6052.1|6061|6051|6063.3|6053.3|6058.9|6048.9|141
1593758100000|2020-07-03 06:35:00|6061.3|6051.3|6060.6|6050.6|6063.5|6053.5|6059.9|6049.9|130
1593758400000|2020-07-03 06:40:00|6060.4|6050.4|6057.3|6047.3|6060.4|6050.4|6054.4|6044.4|84
1593758700000|2020-07-03 06:45:00|6057.1|6047.1|6050.3|6040.3|6057.6|6047.6|6050.1|6040.1|113
1593759000000|2020-07-03 06:50:00|6050.8|6040.8|6049.8|6039.8|6050.8|6040.8|6044.8|6034.8|149
1593759300000|2020-07-03 06:55:00|6049.9|6039.9|6040.6|6030.6|6053.1|6043.1|6039.4|6029.4|168
1593759600000|2020-07-03 07:00:00|6041.1|6031.1|6045|6035|6050.8|6040.8|6040.8|6030.8|172
1593759900000|2020-07-03 07:05:00|6045.3|6035.3|6039.6|6029.6|6045.5|6035.5|6039.6|6029.6|140
1593760200000|2020-07-03 07:10:00|6039.8|6029.8|6043|6033|6045.6|6035.6|6039.5|6029.5|95
1593760500000|2020-07-03 07:15:00|6043.3|6033.3|6044.5|6034.5|6045.6|6035.6|6039.6|6029.6|103
1593760800000|2020-07-03 07:20:00|6044.4|6034.4|6024.1|6014.1|6044.9|6034.9|6024.1|6014.1|171
1593761100000|2020-07-03 07:25:00|6024.4|6014.4|6023.9|6013.9|6026.9|6016.9|6021|6011|160
1593761400000|2020-07-03 07:30:00|6023.8|6013.8|6029.9|6019.9|6030.6|6020.6|6022.6|6012.6|156
1593761700000|2020-07-03 07:35:00|6029.4|6019.4|6030.1|6020.1|6034.9|6024.9|6028.1|6018.1|117
1593762000000|2020-07-03 07:40:00|6030.6|6020.6|6033.6|6023.6|6033.6|6023.6|6029.8|6019.8|61
1593762300000|2020-07-03 07:45:00|6036.4|6026.4|6039.3|6029.3|6039.3|6029.3|6034.4|6024.4|120
1593762600000|2020-07-03 07:50:00|6040.4|6030.4|6042.3|6032.3|6044.6|6034.6|6039.6|6029.6|75
1593762900000|2020-07-03 07:55:00|6041.9|6031.9|6046|6036|6050.1|6040.1|6041.9|6031.9|105
1593763200000|2020-07-03 08:00:00|6045.9|6035.9|6045.6|6035.6|6046|6036|6040.3|6030.3|120
1593763500000|2020-07-03 08:05:00|6045.9|6035.9|6048.5|6038.5|6048.9|6038.9|6044.6|6034.6|81
1593763800000|2020-07-03 08:10:00|6048.4|6038.4|6043.5|6033.5|6048.6|6038.6|6041.9|6031.9|134
1593764100000|2020-07-03 08:15:00|6043.1|6033.1|6044.5|6034.5|6046.1|6036.1|6042.4|6032.4|61
1593764400000|2020-07-03 08:20:00|6044.3|6034.3|6043|6033|6045|6035|6040.6|6030.6|69
1593764700000|2020-07-03 08:25:00|6043.3|6033.3|6038.5|6028.5|6044|6034|6037.1|6027.1|62
1593765000000|2020-07-03 08:30:00|6038.4|6028.4|6040.6|6030.6|6040.6|6030.6|6034.9|6024.9|103
1593765300000|2020-07-03 08:35:00|6040.4|6030.4|6037|6027|6040.6|6030.6|6036.5|6026.5|66
1593765600000|2020-07-03 08:40:00|6036.9|6026.9|6032.9|6022.9|6038.8|6028.8|6032.9|6022.9|114
1593765900000|2020-07-03 08:45:00|6033.3|6023.3|6033.3|6023.3|6035.3|6025.3|6029.8|6019.8|114
1593766200000|2020-07-03 08:50:00|6033.4|6023.4|6034.5|6024.5|6036.1|6026.1|6033.4|6023.4|105
1593766500000|2020-07-03 08:55:00|6034.4|6024.4|6033.6|6023.6|6034.6|6024.6|6033.3|6023.3|69
1593766800000|2020-07-03 09:00:00|6034.5|6024.5|6037.8|6027.8|6038.1|6028.1|6033.9|6023.9|66
1593767100000|2020-07-03 09:05:00|6037.5|6027.5|6042|6032|6043.4|6033.4|6036.9|6026.9|77
1593767400000|2020-07-03 09:10:00|6041.8|6031.8|6037.9|6027.9|6042|6032|6037.9|6027.9|71
1593767700000|2020-07-03 09:15:00|6038|6028|6037.8|6027.8|6038.8|6028.8|6037.5|6027.5|55
1593768000000|2020-07-03 09:20:00|6038|6028|6038.8|6028.8|6039.3|6029.3|6036.5|6026.5|53
1593768300000|2020-07-03 09:25:00|6038.5|6028.5|6034.5|6024.5|6040.3|6030.3|6032.1|6022.1|93
1593768600000|2020-07-03 09:30:00|6034.6|6024.6|6033.4|6023.4|6037.1|6027.1|6033.1|6023.1|122
1593768900000|2020-07-03 09:35:00|6033.1|6023.1|6033|6023|6034|6024|6032.1|6022.1|72
1593769200000|2020-07-03 09:40:00|6032.8|6022.8|6029.9|6019.9|6035.4|6025.4|6029.5|6019.5|98
1593769500000|2020-07-03 09:45:00|6029.6|6019.6|6028.3|6018.3|6032.9|6022.9|6027.4|6017.4|116
1593769800000|2020-07-03 09:50:00|6028|6018|6030.9|6020.9|6031.5|6021.5|6027.6|6017.6|66
1593770100000|2020-07-03 09:55:00|6031.1|6021.1|6029.8|6019.8|6031.8|6021.8|6029.4|6019.4|36
1593770400000|2020-07-03 10:00:00|6029.6|6019.6|6028.8|6018.8|6030.4|6020.4|6025.5|6015.5|64
1593770700000|2020-07-03 10:05:00|6028.9|6018.9|6026.6|6016.6|6029.1|6019.1|6026.6|6016.6|64
1593771000000|2020-07-03 10:10:00|6026.4|6016.4|6030.9|6020.9|6030.9|6020.9|6025.6|6015.6|69
1593771300000|2020-07-03 10:15:00|6031|6021|6024.6|6014.6|6031.6|6021.6|6024.6|6014.6|91
1593771600000|2020-07-03 10:20:00|6024.9|6014.9|6028.3|6018.3|6028.3|6018.3|6024.4|6014.4|64
1593771900000|2020-07-03 10:25:00|6028|6018|6031.9|6021.9|6032.3|6022.3|6026.6|6016.6|79
1593772200000|2020-07-03 10:30:00|6032.1|6022.1|6034.6|6024.6|6037.1|6027.1|6031.1|6021.1|75
1593772500000|2020-07-03 10:35:00|6034.4|6024.4|6031.6|6021.6|6034.4|6024.4|6031.6|6021.6|52
1593772800000|2020-07-03 10:40:00|6031.9|6021.9|6031.9|6021.9|6033.1|6023.1|6030.1|6020.1|41
1593773100000|2020-07-03 10:45:00|6031.4|6021.4|6032.1|6022.1|6034.3|6024.3|6031.1|6021.1|59
1593773400000|2020-07-03 10:50:00|6032.4|6022.4|6032.1|6022.1|6033.4|6023.4|6031.4|6021.4|25
1593773700000|2020-07-03 10:55:00|6032.3|6022.3|6032.4|6022.4|6036.9|6026.9|6030.4|6020.4|73
1593774000000|2020-07-03 11:00:00|6032.6|6022.6|6031.6|6021.6|6033.6|6023.6|6029.8|6019.8|63
1593774300000|2020-07-03 11:05:00|6031.4|6021.4|6031.4|6021.4|6033.4|6023.4|6029.4|6019.4|53
1593774600000|2020-07-03 11:10:00|6031.6|6021.6|6033.1|6023.1|6034|6024|6031.6|6021.6|44
1593774900000|2020-07-03 11:15:00|6033.4|6023.4|6035.1|6025.1|6035.6|6025.6|6033.4|6023.4|58
1593775200000|2020-07-03 11:20:00|6035.4|6025.4|6034.9|6024.9|6037.9|6027.9|6034.9|6024.9|58
1593775500000|2020-07-03 11:25:00|6035.1|6025.1|6028.4|6018.4|6035.6|6025.6|6028.1|6018.1|77
1593775800000|2020-07-03 11:30:00|6028.6|6018.6|6024|6014|6029.5|6019.5|6023.6|6013.6|192
1593776100000|2020-07-03 11:35:00|6024.1|6014.1|6026|6016|6027.1|6017.1|6023.6|6013.6|75
1593776400000|2020-07-03 11:40:00|6025.8|6015.8|6026.3|6016.3|6026.6|6016.6|6021.9|6011.9|86
1593776700000|2020-07-03 11:45:00|6026.4|6016.4|6019.3|6009.3|6027.5|6017.5|6018.6|6008.6|105
1593777000000|2020-07-03 11:50:00|6019.5|6009.5|6018.9|6008.9|6021.8|6011.8|6017.9|6007.9|72
1593777300000|2020-07-03 11:55:00|6019.1|6009.1|6022.9|6012.9|6022.9|6012.9|6018.1|6008.1|57
1593777600000|2020-07-03 12:00:00|6023.1|6013.1|6022.1|6012.1|6023.1|6013.1|6018|6008|92
1593777900000|2020-07-03 12:05:00|6022.4|6012.4|6027.9|6017.9|6027.9|6017.9|6022.4|6012.4|109
1593778200000|2020-07-03 12:10:00|6027.6|6017.6|6028.1|6018.1|6029.5|6019.5|6026.6|6016.6|58
1593778500000|2020-07-03 12:15:00|6028.4|6018.4|6030.4|6020.4|6030.4|6020.4|6027.8|6017.8|62
1593778800000|2020-07-03 12:20:00|6030.1|6020.1|6030.4|6020.4|6031.9|6021.9|6028.6|6018.6|74
1593779100000|2020-07-03 12:25:00|6030.1|6020.1|6039.1|6029.1|6041.8|6031.8|6030.1|6020.1|108
1593779400000|2020-07-03 12:30:00|6039.5|6029.5|6039.3|6029.3|6041.4|6031.4|6038.9|6028.9|58
1593779700000|2020-07-03 12:35:00|6039.4|6029.4|6041.9|6031.9|6043.1|6033.1|6038.1|6028.1|85
1593780000000|2020-07-03 12:40:00|6041.8|6031.8|6042.9|6032.9|6044.4|6034.4|6040.6|6030.6|41
1593780300000|2020-07-03 12:45:00|6042.6|6032.6|6040.4|6030.4|6044.3|6034.3|6040.4|6030.4|47
1593780600000|2020-07-03 12:50:00|6040.1|6030.1|6041.8|6031.8|6042|6032|6037.3|6027.3|75
1593780900000|2020-07-03 12:55:00|6042|6032|6042.4|6032.4|6042.6|6032.6|6039.1|6029.1|69
1593781200000|2020-07-03 13:00:00|6041.9|6031.9|6032.1|6022.1|6044.4|6034.4|6024.4|6014.4|227
1593781500000|2020-07-03 13:05:00|6032.4|6022.4|6027.6|6017.6|6034.3|6024.3|6026.1|6016.1|163
1593781800000|2020-07-03 13:10:00|6027.4|6017.4|6036.6|6026.6|6037.6|6027.6|6027.4|6017.4|143
1593782100000|2020-07-03 13:15:00|6036.4|6026.4|6035.6|6025.6|6043.1|6033.1|6033.9|6023.9|155
1593782400000|2020-07-03 13:20:00|6035.4|6025.4|6035.9|6025.9|6037.4|6027.4|6032.9|6022.9|77
1593782700000|2020-07-03 13:25:00|6036.1|6026.1|6038.3|6028.3|6042.6|6032.6|6033.1|6023.1|111
1593783000000|2020-07-03 13:30:00|6038.4|6028.4|6033.1|6023.1|6038.6|6028.6|6032.6|6022.6|100
1593783300000|2020-07-03 13:35:00|6032.9|6022.9|6034.8|6024.8|6037.4|6027.4|6031.3|6021.3|84
1593783600000|2020-07-03 13:40:00|6034.5|6024.5|6033.1|6023.1|6034.5|6024.5|6029.4|6019.4|98
1593783900000|2020-07-03 13:45:00|6033.4|6023.4|6036.5|6026.5|6038|6028|6032.1|6022.1|107
1593784200000|2020-07-03 13:50:00|6036.6|6026.6|6033|6023|6038.4|6028.4|6032.6|6022.6|81
1593784500000|2020-07-03 13:55:00|6033.3|6023.3|6032|6022|6033.4|6023.4|6026.5|6016.5|173
1593784800000|2020-07-03 14:00:00|6031.9|6021.9|6033.8|6023.8|6035.5|6025.5|6030|6020|131
1593785100000|2020-07-03 14:05:00|6033.6|6023.6|6028.4|6018.4|6033.6|6023.6|6027.9|6017.9|114
1593785400000|2020-07-03 14:10:00|6028.6|6018.6|6028.3|6018.3|6035.8|6025.8|6027.5|6017.5|155
1593785700000|2020-07-03 14:15:00|6028.4|6018.4|6027.4|6017.4|6031.4|6021.4|6022.8|6012.8|133
1593786000000|2020-07-03 14:20:00|6027.1|6017.1|6025.3|6015.3|6027.1|6017.1|6022.4|6012.4|92
1593786300000|2020-07-03 14:25:00|6024.1|6014.1|6019.1|6009.1|6024.4|6014.4|6015.9|6005.9|161
1593786600000|2020-07-03 14:30:00|6019|6009|6003.6|5993.6|6019|6009|6001.4|5991.4|339
1593786900000|2020-07-03 14:35:00|6003.4|5993.4|6002.8|5992.8|6003.4|5993.4|5991.5|5981.5|381
1593787200000|2020-07-03 14:40:00|6003|5993|6008.1|5998.1|6012.9|6002.9|6001.9|5991.9|197
1593787500000|2020-07-03 14:45:00|6007.9|5997.9|6004.6|5994.6|6011.4|6001.4|6003.5|5993.5|195
1593787800000|2020-07-03 14:50:00|6004.9|5994.9|6006|5996|6007.5|5997.5|5999.8|5989.8|182
1593788100000|2020-07-03 14:55:00|6006.5|5996.5|6012.6|6002.6|6013.9|6003.9|6002.9|5992.9|160
1593788400000|2020-07-03 15:00:00|6012.9|6002.9|6010.4|6000.4|6014.6|6004.6|6009.4|5999.4|128
1593788700000|2020-07-03 15:05:00|6010.1|6000.1|6007.5|5997.5|6010.1|6000.1|6006|5996|87
1593789000000|2020-07-03 15:10:00|6007.6|5997.6|6008.4|5998.4|6010.6|6000.6|6007.6|5997.6|76
1593789300000|2020-07-03 15:15:00|6008.6|5998.6|6006.3|5996.3|6009.1|5999.1|6005.9|5995.9|62
1593789600000|2020-07-03 15:20:00|6005.9|5995.9|6008.1|5998.1|6009.1|5999.1|6004.6|5994.6|44
1593789900000|2020-07-03 15:25:00|6008.4|5998.4|6011.9|6001.9|6012.6|6002.6|6006.4|5996.4|74
1593790200000|2020-07-03 15:30:00|6012.1|6002.1|6010.9|6000.9|6012.8|6002.8|6006.6|5996.6|98
1593790500000|2020-07-03 15:35:00|6010.8|6000.8|6010.8|6000.8|6013.9|6003.9|6007.9|5997.9|101
1593790800000|2020-07-03 15:40:00|6012.3|6002.3|6017.5|6007.5|6017.9|6007.9|6010.8|6000.8|79
1593791100000|2020-07-03 15:45:00|6016.9|6006.9|6024|6014|6025|6015|6016.9|6006.9|103
1593791400000|2020-07-03 15:50:00|6023.9|6013.9|6027.3|6017.3|6027.9|6017.9|6020|6010|108
1593791700000|2020-07-03 15:55:00|6027|6017|6028.4|6018.4|6028.4|6018.4|6025|6015|86
1593792000000|2020-07-03 16:00:00|6028.8|6018.8|6026.8|6016.8|6029.3|6019.3|6025.8|6015.8|56
1593792300000|2020-07-03 16:05:00|6027.1|6017.1|6028|6018|6029.9|6019.9|6026.6|6016.6|85
1593792600000|2020-07-03 16:10:00|6028.5|6018.5|6025.1|6015.1|6029.3|6019.3|6024.4|6014.4|49
1593792900000|2020-07-03 16:15:00|6026.5|6016.5|6026|6016|6027.9|6017.9|6025.4|6015.4|41
1593793200000|2020-07-03 16:20:00|6025.8|6015.8|6027.3|6017.3|6028.5|6018.5|6024.8|6014.8|60
1593793500000|2020-07-03 16:25:00|6027.5|6017.5|6024.8|6014.8|6032.6|6022.6|6024.3|6014.3|72
1593793800000|2020-07-03 16:30:00|6024.4|6014.4|6023.4|6013.4|6025|6015|6022.3|6012.3|67
1593794100000|2020-07-03 16:35:00|6023.1|6013.1|6027.8|6017.8|6027.8|6017.8|6022.3|6012.3|56
1593794400000|2020-07-03 16:40:00|6028.1|6018.1|6026.8|6016.8|6030.3|6020.3|6026.5|6016.5|49
1593794700000|2020-07-03 16:45:00|6026.5|6016.5|6028.1|6018.1|6029.1|6019.1|6026.5|6016.5|101
1593795000000|2020-07-03 16:50:00|6028.4|6018.4|6028.9|6018.9|6030.6|6020.6|6028.3|6018.3|52
1593795300000|2020-07-03 16:55:00|6028.8|6018.8|6031.5|6021.5|6032.3|6022.3|6027.8|6017.8|71
1593993600000|2020-07-06 00:00:00|6024.3|6008.5|6049.1|6039.1|6050.6|6040.6|6024.3|6008.5|25
1593993900000|2020-07-06 00:05:00|6049.4|6039.4|6051.6|6041.6|6052.8|6042.8|6049.3|6039.3|28
1593994200000|2020-07-06 00:10:00|6052|6042|6048.6|6038.6|6052.4|6042.4|6048.6|6038.6|21
1593994500000|2020-07-06 00:15:00|6048.5|6038.5|6046.9|6036.9|6048.5|6038.5|6045.6|6035.6|26
1593994800000|2020-07-06 00:20:00|6046.8|6036.8|6046.3|6036.3|6048.5|6038.5|6046.3|6036.3|23
1593995100000|2020-07-06 00:25:00|6047.4|6037.4|6046.3|6036.3|6047.4|6037.4|6046|6036|11
1593995400000|2020-07-06 00:30:00|6046.5|6036.5|6045.6|6035.6|6046.6|6036.6|6043.3|6033.3|26
1593995700000|2020-07-06 00:35:00|6045.9|6035.9|6047.4|6037.4|6047.6|6037.6|6045.8|6035.8|18
1593996000000|2020-07-06 00:40:00|6047.1|6037.1|6047.1|6037.1|6047.9|6037.9|6046.1|6036.1|24
1593996300000|2020-07-06 00:45:00|6046.8|6036.8|6045|6035|6048.8|6038.8|6045|6035|25
1593996600000|2020-07-06 00:50:00|6044.5|6034.5|6046.3|6036.3|6046.9|6036.9|6043.5|6033.5|46
1593996900000|2020-07-06 00:55:00|6046.1|6036.1|6050.3|6040.3|6051.3|6041.3|6046.1|6036.1|53
1593997200000|2020-07-06 01:00:00|6049.5|6039.5|6040.6|6030.6|6052.5|6042.5|6036.4|6026.4|270
1593997500000|2020-07-06 01:05:00|6041|6031|6042|6032|6045.5|6035.5|6039.3|6029.3|94
1593997800000|2020-07-06 01:10:00|6042.5|6032.5|6037|6027|6043.5|6033.5|6036.9|6026.9|96
1593998100000|2020-07-06 01:15:00|6036.9|6026.9|6038.3|6028.3|6038.5|6028.5|6036.4|6026.4|95
1593998400000|2020-07-06 01:20:00|6038.1|6028.1|6038.3|6028.3|6039.4|6029.4|6036|6026|86
1593998700000|2020-07-06 01:25:00|6038.5|6028.5|6041|6031|6041|6031|6038.1|6028.1|26
1593999000000|2020-07-06 01:30:00|6041.8|6031.8|6045|6035|6049|6039|6041.8|6031.8|190
1593999300000|2020-07-06 01:35:00|6045.3|6035.3|6052|6042|6052.5|6042.5|6040.5|6030.5|128
1593999600000|2020-07-06 01:40:00|6052.1|6042.1|6050.5|6040.5|6052.5|6042.5|6049.6|6039.6|77
1593999900000|2020-07-06 01:45:00|6051.3|6041.3|6062.4|6052.4|6063.5|6053.5|6050.8|6040.8|151
1594000200000|2020-07-06 01:50:00|6062.1|6052.1|6057.1|6047.1|6063.8|6053.8|6057.1|6047.1|139
1594000500000|2020-07-06 01:55:00|6057.4|6047.4|6054.8|6044.8|6061.4|6051.4|6054.8|6044.8|165
1594000800000|2020-07-06 02:00:00|6054.5|6044.5|6059.5|6049.5|6060.8|6050.8|6054|6044|188
1594001100000|2020-07-06 02:05:00|6059.6|6049.6|6059|6049|6060.3|6050.3|6057.9|6047.9|74
1594001400000|2020-07-06 02:10:00|6058.8|6048.8|6058.3|6048.3|6059.4|6049.4|6055.9|6045.9|68
1594001700000|2020-07-06 02:15:00|6058.5|6048.5|6058.5|6048.5|6059.5|6049.5|6058.5|6048.5|48
1594002000000|2020-07-06 02:20:00|6058.9|6048.9|6055|6045|6059.4|6049.4|6054.8|6044.8|73
1594002300000|2020-07-06 02:25:00|6055.5|6045.5|6056.4|6046.4|6057.8|6047.8|6055.5|6045.5|34
1594002600000|2020-07-06 02:30:00|6056.3|6046.3|6061|6051|6061.5|6051.5|6054.4|6044.4|95
1594002900000|2020-07-06 02:35:00|6061.3|6051.3|6065.5|6055.5|6066.3|6056.3|6059.1|6049.1|84
1594003200000|2020-07-06 02:40:00|6064.9|6054.9|6071.8|6061.8|6071.9|6061.9|6063.4|6053.4|168
1594003500000|2020-07-06 02:45:00|6072|6062|6073.4|6063.4|6077.1|6067.1|6071.5|6061.5|128
1594003800000|2020-07-06 02:50:00|6073.8|6063.8|6072|6062|6077.6|6067.6|6070|6060|164
1594004100000|2020-07-06 02:55:00|6071.8|6061.8|6075.3|6065.3|6075.3|6065.3|6070.6|6060.6|72
1594004400000|2020-07-06 03:00:00|6075|6065|6076.8|6066.8|6077.6|6067.6|6073.4|6063.4|102
1594004700000|2020-07-06 03:05:00|6076.5|6066.5|6078.4|6068.4|6078.4|6068.4|6073.6|6063.6|56
1594005000000|2020-07-06 03:10:00|6078.1|6068.1|6077.9|6067.9|6079.8|6069.8|6076|6066|81
1594005300000|2020-07-06 03:15:00|6078.1|6068.1|6080.5|6070.5|6080.6|6070.6|6077.9|6067.9|60
1594005600000|2020-07-06 03:20:00|6080.8|6070.8|6068.5|6058.5|6082|6072|6067.3|6057.3|159
1594005900000|2020-07-06 03:25:00|6068.8|6058.8|6072.1|6062.1|6073.3|6063.3|6067.4|6057.4|111
1594006200000|2020-07-06 03:30:00|6071.9|6061.9|6071.8|6061.8|6075.3|6065.3|6069.3|6059.3|89
1594006500000|2020-07-06 03:35:00|6072|6062|6073.5|6063.5|6073.5|6063.5|6071|6061|43
1594006800000|2020-07-06 03:40:00|6073.3|6063.3|6072.4|6062.4|6073.6|6063.6|6072.1|6062.1|20
1594007100000|2020-07-06 03:45:00|6072.1|6062.1|6074.8|6064.8|6075.3|6065.3|6072.1|6062.1|50
1594007400000|2020-07-06 03:50:00|6074.9|6064.9|6077.8|6067.8|6080.1|6070.1|6074.5|6064.5|66
1594007700000|2020-07-06 03:55:00|6077.5|6067.5|6078.8|6068.8|6080|6070|6075.6|6065.6|62
1594008000000|2020-07-06 04:00:00|6078.5|6068.5|6079|6069|6079.8|6069.8|6078.1|6068.1|45
1594008300000|2020-07-06 04:05:00|6078.8|6068.8|6078.1|6068.1|6078.8|6068.8|6077.5|6067.5|33
1594008600000|2020-07-06 04:10:00|6078.3|6068.3|6077|6067|6078.9|6068.9|6077|6067|19
1594008900000|2020-07-06 04:15:00|6076.8|6066.8|6074.8|6064.8|6077|6067|6074.4|6064.4|16
1594009200000|2020-07-06 04:20:00|6074.5|6064.5|6074.8|6064.8|6075|6065|6074.5|6064.5|6
1594009500000|2020-07-06 04:25:00|6074.5|6064.5|6074.3|6064.3|6074.5|6064.5|6072.8|6062.8|17
1594009800000|2020-07-06 04:30:00|6074|6064|6074.8|6064.8|6077.1|6067.1|6073.5|6063.5|44
1594010100000|2020-07-06 04:35:00|6074.5|6064.5|6071.5|6061.5|6074.5|6064.5|6071.5|6061.5|22
1594010400000|2020-07-06 04:40:00|6071.3|6061.3|6069.5|6059.5|6071.5|6061.5|6068.3|6058.3|24
1594010700000|2020-07-06 04:45:00|6069.1|6059.1|6071.9|6061.9|6071.9|6061.9|6068.8|6058.8|25
1594011000000|2020-07-06 04:50:00|6071.5|6061.5|6072|6062|6072.8|6062.8|6070.9|6060.9|20
1594011300000|2020-07-06 04:55:00|6071.8|6061.8|6073.8|6063.8|6075.4|6065.4|6071.5|6061.5|35
1594011600000|2020-07-06 05:00:00|6073.5|6063.5|6078|6068|6078.4|6068.4|6073.5|6063.5|53
1594011900000|2020-07-06 05:05:00|6077.8|6067.8|6075.6|6065.6|6077.8|6067.8|6074.9|6064.9|55
1594012200000|2020-07-06 05:10:00|6076|6066|6078.9|6068.9|6078.9|6068.9|6076|6066|57
1594012500000|2020-07-06 05:15:00|6078.8|6068.8|6077.8|6067.8|6079|6069|6077.8|6067.8|71
1594012800000|2020-07-06 05:20:00|6077.4|6067.4|6075.9|6065.9|6077.6|6067.6|6074.6|6064.6|47
1594013100000|2020-07-06 05:25:00|6075.6|6065.6|6075.9|6065.9|6076.9|6066.9|6073.1|6063.1|48
1594013400000|2020-07-06 05:30:00|6076|6066|6080.3|6070.3|6084.3|6074.3|6076|6066|195
1594013700000|2020-07-06 05:35:00|6079.9|6069.9|6079.4|6069.4|6080.8|6070.8|6075.6|6065.6|126
1594014000000|2020-07-06 05:40:00|6079|6069|6083.1|6073.1|6083.1|6073.1|6077.5|6067.5|111
1594014300000|2020-07-06 05:45:00|6083.5|6073.5|6078.8|6068.8|6086.5|6076.5|6074.6|6064.6|153
1594014600000|2020-07-06 05:50:00|6079|6069|6078.8|6068.8|6082.9|6072.9|6075.1|6065.1|118
1594014900000|2020-07-06 05:55:00|6078.5|6068.5|6081.6|6071.6|6082.3|6072.3|6078|6068|114
1594015200000|2020-07-06 06:00:00|6081.9|6071.9|6084.4|6074.4|6085.4|6075.4|6080.8|6070.8|153
1594015500000|2020-07-06 06:05:00|6084.5|6074.5|6082.3|6072.3|6085.5|6075.5|6080.3|6070.3|161
1594015800000|2020-07-06 06:10:00|6082.8|6072.8|6086.4|6076.4|6088.5|6078.5|6082.8|6072.8|162
1594016100000|2020-07-06 06:15:00|6086.6|6076.6|6090.4|6080.4|6096.8|6086.8|6086.6|6076.6|170
1594016400000|2020-07-06 06:20:00|6090.6|6080.6|6092|6082|6093.3|6083.3|6086.6|6076.6|130
1594016700000|2020-07-06 06:25:00|6091.8|6081.8|6082.1|6072.1|6091.8|6081.8|6081.9|6071.9|98
1594017000000|2020-07-06 06:30:00|6081.8|6071.8|6079.3|6069.3|6088.5|6078.5|6078.8|6068.8|140
1594017300000|2020-07-06 06:35:00|6079|6069|6082.3|6072.3|6083.5|6073.5|6078.3|6068.3|109
1594017600000|2020-07-06 06:40:00|6082.5|6072.5|6085.3|6075.3|6085.5|6075.5|6080.4|6070.4|165
1594017900000|2020-07-06 06:45:00|6085.5|6075.5|6082.5|6072.5|6087.3|6077.3|6081.8|6071.8|144
1594018200000|2020-07-06 06:50:00|6082.9|6072.9|6087.5|6077.5|6088.8|6078.8|6079.5|6069.5|111
1594018500000|2020-07-06 06:55:00|6087.8|6077.8|6085.4|6075.4|6089.5|6079.5|6083.6|6073.6|185
1594018800000|2020-07-06 07:00:00|6085.5|6075.5|6088.3|6078.3|6088.8|6078.8|6080.9|6070.9|254
1594019100000|2020-07-06 07:05:00|6088|6078|6092|6082|6092.3|6082.3|6085.6|6075.6|168
1594019400000|2020-07-06 07:10:00|6092.1|6082.1|6098.5|6088.5|6101|6091|6092|6082|231
1594019700000|2020-07-06 07:15:00|6098.9|6088.9|6094|6084|6099.9|6089.9|6093|6083|163
1594020000000|2020-07-06 07:20:00|6093.8|6083.8|6089.3|6079.3|6098.8|6088.8|6088.6|6078.6|207
1594020300000|2020-07-06 07:25:00|6089|6079|6086.8|6076.8|6094.1|6084.1|6085.8|6075.8|174
1594020600000|2020-07-06 07:30:00|6086.9|6076.9|6081.6|6071.6|6089.8|6079.8|6081.4|6071.4|123
1594020900000|2020-07-06 07:35:00|6081.9|6071.9|6083.5|6073.5|6086.4|6076.4|6080.8|6070.8|152
1594021200000|2020-07-06 07:40:00|6083.8|6073.8|6083.4|6073.4|6084.1|6074.1|6081|6071|135
1594021500000|2020-07-06 07:45:00|6083.1|6073.1|6080.4|6070.4|6083.4|6073.4|6079.5|6069.5|122
1594021800000|2020-07-06 07:50:00|6080.1|6070.1|6080.1|6070.1|6082.3|6072.3|6079.8|6069.8|79
1594022100000|2020-07-06 07:55:00|6080.4|6070.4|6079.4|6069.4|6082.1|6072.1|6078.5|6068.5|126
1594022400000|2020-07-06 08:00:00|6079|6069|6082.9|6072.9|6083.3|6073.3|6078.1|6068.1|97
1594022700000|2020-07-06 08:05:00|6083|6073|6077.8|6067.8|6084.4|6074.4|6076.6|6066.6|143
1594023000000|2020-07-06 08:10:00|6077.5|6067.5|6082.9|6072.9|6082.9|6072.9|6076.4|6066.4|118
1594023300000|2020-07-06 08:15:00|6082.6|6072.6|6083.8|6073.8|6084|6074|6079.5|6069.5|91
1594023600000|2020-07-06 08:20:00|6083.5|6073.5|6086.1|6076.1|6088.1|6078.1|6083.4|6073.4|87
1594023900000|2020-07-06 08:25:00|6086.4|6076.4|6092.3|6082.3|6092.3|6082.3|6086.1|6076.1|109
1594024200000|2020-07-06 08:30:00|6092.4|6082.4|6099.4|6089.4|6099.6|6089.6|6089.9|6079.9|146
1594024500000|2020-07-06 08:35:00|6099.5|6089.5|6101|6091|6102.3|6092.3|6095.9|6085.9|165
1594024800000|2020-07-06 08:40:00|6100.9|6090.9|6100.5|6090.5|6102.8|6092.8|6100|6090|111
1594025100000|2020-07-06 08:45:00|6100.8|6090.8|6102.4|6092.4|6106|6096|6100.5|6090.5|110
1594025400000|2020-07-06 08:50:00|6102.5|6092.5|6098.9|6088.9|6103.9|6093.9|6098.9|6088.9|91
1594025700000|2020-07-06 08:55:00|6098.6|6088.6|6098.8|6088.8|6101.4|6091.4|6098.5|6088.5|54
1594026000000|2020-07-06 09:00:00|6098.4|6088.4|6100.3|6090.3|6100.9|6090.9|6098.1|6088.1|46
1594026300000|2020-07-06 09:05:00|6099.9|6089.9|6098.6|6088.6|6101.3|6091.3|6098.4|6088.4|31
1594026600000|2020-07-06 09:10:00|6098.5|6088.5|6098|6088|6101.8|6091.8|6096.5|6086.5|122
1594026900000|2020-07-06 09:15:00|6097.9|6087.9|6098|6088|6099.8|6089.8|6096.3|6086.3|138
1594027200000|2020-07-06 09:20:00|6098.3|6088.3|6093.8|6083.8|6099.1|6089.1|6093.8|6083.8|128
1594027500000|2020-07-06 09:25:00|6094|6084|6089.5|6079.5|6095.5|6085.5|6088.1|6078.1|158
1594027800000|2020-07-06 09:30:00|6089.6|6079.6|6097.6|6087.6|6098.5|6088.5|6089.5|6079.5|103
1594028100000|2020-07-06 09:35:00|6097.4|6087.4|6095.9|6085.9|6099|6089|6095.9|6085.9|88
1594028400000|2020-07-06 09:40:00|6095.6|6085.6|6091.6|6081.6|6095.9|6085.9|6091|6081|57
1594028700000|2020-07-06 09:45:00|6091.8|6081.8|6092.6|6082.6|6094|6084|6091.5|6081.5|47
1594029000000|2020-07-06 09:50:00|6092.9|6082.9|6093.5|6083.5|6095.8|6085.8|6091.1|6081.1|42
1594029300000|2020-07-06 09:55:00|6093.3|6083.3|6089.1|6079.1|6093.9|6083.9|6089.1|6079.1|37
1594029600000|2020-07-06 10:00:00|6089.4|6079.4|6094|6084|6095.3|6085.3|6087.6|6077.6|99
1594029900000|2020-07-06 10:05:00|6094.4|6084.4|6095.6|6085.6|6095.8|6085.8|6093.6|6083.6|36
1594030200000|2020-07-06 10:10:00|6095.8|6085.8|6098.4|6088.4|6099.3|6089.3|6095.8|6085.8|43
1594030500000|2020-07-06 10:15:00|6098.5|6088.5|6098.3|6088.3|6100.1|6090.1|6097.4|6087.4|52
1594030800000|2020-07-06 10:20:00|6098.6|6088.6|6100|6090|6100.3|6090.3|6096.8|6086.8|50
1594031100000|2020-07-06 10:25:00|6100.3|6090.3|6094.8|6084.8|6100.6|6090.6|6093.4|6083.4|60
1594031400000|2020-07-06 10:30:00|6095.1|6085.1|6097|6087|6097.6|6087.6|6092.9|6082.9|114
1594031700000|2020-07-06 10:35:00|6097.1|6087.1|6094|6084|6099|6089|6093.5|6083.5|55
1594032000000|2020-07-06 10:40:00|6093.8|6083.8|6097.4|6087.4|6097.4|6087.4|6093.3|6083.3|27
1594032300000|2020-07-06 10:45:00|6097.5|6087.5|6098.1|6088.1|6100.4|6090.4|6094.4|6084.4|79
1594032600000|2020-07-06 10:50:00|6098.4|6088.4|6096.8|6086.8|6099.3|6089.3|6094.6|6084.6|71
1594032900000|2020-07-06 10:55:00|6097|6087|6109|6099|6109.6|6099.6|6097|6087|75
1594033200000|2020-07-06 11:00:00|6109.3|6099.3|6109.4|6099.4|6111|6101|6108.8|6098.8|65
1594033500000|2020-07-06 11:05:00|6109.3|6099.3|6103.1|6093.1|6109.3|6099.3|6101.5|6091.5|57
1594033800000|2020-07-06 11:10:00|6103|6093|6102|6092|6104.9|6094.9|6101.1|6091.1|130
1594034100000|2020-07-06 11:15:00|6102.1|6092.1|6110|6100|6110.6|6100.6|6102.1|6092.1|107
1594034400000|2020-07-06 11:20:00|6110.3|6100.3|6110|6100|6110.9|6100.9|6108.4|6098.4|90
1594034700000|2020-07-06 11:25:00|6109.8|6099.8|6113.5|6103.5|6114.4|6104.4|6108.6|6098.6|86
1594035000000|2020-07-06 11:30:00|6113.8|6103.8|6111.8|6101.8|6114|6104|6107.8|6097.8|196
1594035300000|2020-07-06 11:35:00|6112.1|6102.1|6111.4|6101.4|6114.1|6104.1|6110.6|6100.6|109
1594035600000|2020-07-06 11:40:00|6111.3|6101.3|6113.9|6103.9|6114.4|6104.4|6109.5|6099.5|81
1594035900000|2020-07-06 11:45:00|6113.6|6103.6|6113.3|6103.3|6114.6|6104.6|6112.9|6102.9|64
1594036200000|2020-07-06 11:50:00|6113.4|6103.4|6113.8|6103.8|6113.8|6103.8|6110.6|6100.6|82
1594036500000|2020-07-06 11:55:00|6113.5|6103.5|6113.9|6103.9|6114.6|6104.6|6112.8|6102.8|87
1594036800000|2020-07-06 12:00:00|6114.1|6104.1|6109.8|6099.8|6114.8|6104.8|6108.4|6098.4|119
1594037100000|2020-07-06 12:05:00|6110|6100|6110.3|6100.3|6112.3|6102.3|6109.4|6099.4|81
1594037400000|2020-07-06 12:10:00|6110.5|6100.5|6112.8|6102.8|6112.9|6102.9|6107.4|6097.4|87
1594037700000|2020-07-06 12:15:00|6112.5|6102.5|6114|6104|6114.5|6104.5|6112.3|6102.3|99
1594038000000|2020-07-06 12:20:00|6113.6|6103.6|6112.1|6102.1|6113.6|6103.6|6111.9|6101.9|59
1594038300000|2020-07-06 12:25:00|6111.9|6101.9|6112.9|6102.9|6114.4|6104.4|6111.9|6101.9|80
1594038600000|2020-07-06 12:30:00|6112.8|6102.8|6110.4|6100.4|6114.4|6104.4|6108.1|6098.1|70
1594038900000|2020-07-06 12:35:00|6110.5|6100.5|6112.3|6102.3|6113.1|6103.1|6109|6099|74
1594039200000|2020-07-06 12:40:00|6112.5|6102.5|6106.9|6096.9|6112.5|6102.5|6106.4|6096.4|42
1594039500000|2020-07-06 12:45:00|6107.1|6097.1|6110.9|6100.9|6113.8|6103.8|6107.1|6097.1|58
1594039800000|2020-07-06 12:50:00|6111|6101|6113.4|6103.4|6114.3|6104.3|6110.6|6100.6|82
1594040100000|2020-07-06 12:55:00|6114.3|6104.3|6116|6106|6116.9|6106.9|6113|6103|119
1594040400000|2020-07-06 13:00:00|6115.8|6105.8|6119.3|6109.3|6119.3|6109.3|6112.1|6102.1|208
1594040700000|2020-07-06 13:05:00|6119.4|6109.4|6118.9|6108.9|6120.9|6110.9|6118.4|6108.4|170
1594041000000|2020-07-06 13:10:00|6119.1|6109.1|6122|6112|6129.1|6119.1|6117.4|6107.4|285
1594041300000|2020-07-06 13:15:00|6121.8|6111.8|6132.1|6122.1|6132.4|6122.4|6121.8|6111.8|219
1594041600000|2020-07-06 13:20:00|6132.4|6122.4|6139.4|6129.4|6141|6131|6132.4|6122.4|241
1594041900000|2020-07-06 13:25:00|6139.6|6129.6|6131.4|6121.4|6139.9|6129.9|6130.1|6120.1|140
1594042200000|2020-07-06 13:30:00|6131.9|6121.9|6140|6130|6141.5|6131.5|6131.6|6121.6|306
1594042500000|2020-07-06 13:35:00|6139|6129|6135.4|6125.4|6139.9|6129.9|6133.1|6123.1|223
1594042800000|2020-07-06 13:40:00|6135.6|6125.6|6134.9|6124.9|6136.9|6126.9|6132|6122|148
1594043100000|2020-07-06 13:45:00|6134.6|6124.6|6139.9|6129.9|6141.3|6131.3|6134.4|6124.4|242
1594043400000|2020-07-06 13:50:00|6140|6130|6131.9|6121.9|6140.9|6130.9|6131.5|6121.5|178
1594043700000|2020-07-06 13:55:00|6132.1|6122.1|6133.9|6123.9|6136|6126|6129.6|6119.6|239
1594044000000|2020-07-06 14:00:00|6134.1|6124.1|6130|6120|6138.4|6128.4|6129.6|6119.6|212
1594044300000|2020-07-06 14:05:00|6130.1|6120.1|6128.5|6118.5|6130.4|6120.4|6123|6113|210
1594044600000|2020-07-06 14:10:00|6128.9|6118.9|6128.4|6118.4|6134.1|6124.1|6122.6|6112.6|176
1594044900000|2020-07-06 14:15:00|6128.3|6118.3|6123.5|6113.5|6133.3|6123.3|6123.1|6113.1|181
1594045200000|2020-07-06 14:20:00|6123.3|6113.3|6126.5|6116.5|6128.9|6118.9|6121.8|6111.8|181
1594045500000|2020-07-06 14:25:00|6126.3|6116.3|6125|6115|6128|6118|6121.5|6111.5|218
1594045800000|2020-07-06 14:30:00|6124.9|6114.9|6134|6124|6134.3|6124.3|6121|6111|184
1594046100000|2020-07-06 14:35:00|6133.9|6123.9|6133.9|6123.9|6134.9|6124.9|6130.6|6120.6|162
1594046400000|2020-07-06 14:40:00|6134|6124|6134.4|6124.4|6134.6|6124.6|6131.1|6121.1|167
1594046700000|2020-07-06 14:45:00|6134.6|6124.6|6141.8|6131.8|6142.5|6132.5|6131.8|6121.8|171
1594047000000|2020-07-06 14:50:00|6141.6|6131.6|6141.6|6131.6|6144|6134|6139.9|6129.9|117
1594047300000|2020-07-06 14:55:00|6141.9|6131.9|6146.5|6136.5|6147.6|6137.6|6141.6|6131.6|177
1594047600000|2020-07-06 15:00:00|6146.8|6136.8|6141.9|6131.9|6146.8|6136.8|6135.1|6125.1|232
1594047900000|2020-07-06 15:05:00|6142.1|6132.1|6141.8|6131.8|6144.3|6134.3|6140.8|6130.8|92
1594048200000|2020-07-06 15:10:00|6142|6132|6139.1|6129.1|6142.1|6132.1|6138.6|6128.6|105
1594048500000|2020-07-06 15:15:00|6138.8|6128.8|6140.1|6130.1|6140.4|6130.4|6135.1|6125.1|129
1594048800000|2020-07-06 15:20:00|6140|6130|6135.4|6125.4|6140.9|6130.9|6135.3|6125.3|153
1594049100000|2020-07-06 15:25:00|6135.6|6125.6|6134.1|6124.1|6137.3|6127.3|6130.8|6120.8|177
1594049400000|2020-07-06 15:30:00|6134.5|6124.5|6133.8|6123.8|6137|6127|6133.1|6123.1|126
1594049700000|2020-07-06 15:35:00|6133.3|6123.3|6136.3|6126.3|6136.8|6126.8|6133.3|6123.3|124
1594050000000|2020-07-06 15:40:00|6135.9|6125.9|6137.8|6127.8|6140.6|6130.6|6135.4|6125.4|95
1594050300000|2020-07-06 15:45:00|6137.4|6127.4|6131.4|6121.4|6137.4|6127.4|6130.1|6120.1|186
1594050600000|2020-07-06 15:50:00|6131.1|6121.1|6130|6120|6132.5|6122.5|6128.6|6118.6|84
1594050900000|2020-07-06 15:55:00|6129.9|6119.9|6131|6121|6133.5|6123.5|6129.8|6119.8|75
1594051200000|2020-07-06 16:00:00|6130.8|6120.8|6130.1|6120.1|6130.8|6120.8|6128.3|6118.3|78
1594051500000|2020-07-06 16:05:00|6130.3|6120.3|6132.9|6122.9|6133.1|6123.1|6128.3|6118.3|83
1594051800000|2020-07-06 16:10:00|6132.8|6122.8|6137.4|6127.4|6138.5|6128.5|6131.1|6121.1|74
1594052100000|2020-07-06 16:15:00|6137.8|6127.8|6138.6|6128.6|6139.4|6129.4|6136.1|6126.1|57
1594052400000|2020-07-06 16:20:00|6138.5|6128.5|6136.4|6126.4|6139.1|6129.1|6134.3|6124.3|56
1594052700000|2020-07-06 16:25:00|6136|6126|6137.1|6127.1|6137.1|6127.1|6135.5|6125.5|37
1594053000000|2020-07-06 16:30:00|6136.9|6126.9|6135|6125|6139.1|6129.1|6135|6125|101
1594053300000|2020-07-06 16:35:00|6134.9|6124.9|6139.3|6129.3|6139.3|6129.3|6134.9|6124.9|80
1594053600000|2020-07-06 16:40:00|6139.1|6129.1|6140.9|6130.9|6140.9|6130.9|6136.9|6126.9|91
1594053900000|2020-07-06 16:45:00|6140.6|6130.6|6141.3|6131.3|6141.6|6131.6|6140.4|6130.4|37
1594054200000|2020-07-06 16:50:00|6141.1|6131.1|6140.5|6130.5|6141.4|6131.4|6140.4|6130.4|21
1594054500000|2020-07-06 16:55:00|6140.4|6130.4|6141.8|6131.8|6141.8|6131.8|6137.9|6127.9|78
1594080000000|2020-07-07 00:00:00|6167.4|6157.4|6174.3|6164.3|6174.3|6164.3|6167.3|6157.3|35
1594080300000|2020-07-07 00:05:00|6173.9|6163.9|6174|6164|6175.5|6165.5|6172.6|6162.6|69
1594080600000|2020-07-07 00:10:00|6174.3|6164.3|6176.4|6166.4|6177.4|6167.4|6173.6|6163.6|62
1594080900000|2020-07-07 00:15:00|6176|6166|6173|6163|6176.4|6166.4|6172.9|6162.9|73
1594081200000|2020-07-07 00:20:00|6172.8|6162.8|6172.3|6162.3|6172.8|6162.8|6170.3|6160.3|58
1594081500000|2020-07-07 00:25:00|6172.4|6162.4|6168.3|6158.3|6172.4|6162.4|6168.3|6158.3|40
1594081800000|2020-07-07 00:30:00|6168.1|6158.1|6167.6|6157.6|6168.6|6158.6|6166.9|6156.9|20
1594082100000|2020-07-07 00:35:00|6168|6158|6168.3|6158.3|6170.1|6160.1|6168|6158|27
1594082400000|2020-07-07 00:40:00|6168.5|6158.5|6171|6161|6172|6162|6168.4|6158.4|49
1594082700000|2020-07-07 00:45:00|6170.5|6160.5|6171.3|6161.3|6171.3|6161.3|6167.9|6157.9|36
1594083000000|2020-07-07 00:50:00|6171|6161|6175.3|6165.3|6175.6|6165.6|6171|6161|46
1594083300000|2020-07-07 00:55:00|6173.8|6163.8|6173.5|6163.5|6176.5|6166.5|6173.3|6163.3|43
1594083600000|2020-07-07 01:00:00|6173.3|6163.3|6168.5|6158.5|6173.3|6163.3|6163.5|6153.5|301
1594083900000|2020-07-07 01:05:00|6168.8|6158.8|6165.5|6155.5|6169.5|6159.5|6158.3|6148.3|179
1594084200000|2020-07-07 01:10:00|6165.3|6155.3|6160.5|6150.5|6166.5|6156.5|6158.5|6148.5|132
1594084500000|2020-07-07 01:15:00|6160.4|6150.4|6158.1|6148.1|6167|6157|6154.1|6144.1|249
1594084800000|2020-07-07 01:20:00|6157.9|6147.9|6159.3|6149.3|6161.3|6151.3|6157|6147|164
1594085100000|2020-07-07 01:25:00|6159|6149|6164.6|6154.6|6166.6|6156.6|6158.9|6148.9|188
1594085400000|2020-07-07 01:30:00|6164.3|6154.3|6170.5|6160.5|6176.9|6166.9|6163.5|6153.5|369
1594085700000|2020-07-07 01:35:00|6170.3|6160.3|6164.8|6154.8|6170.3|6160.3|6164.5|6154.5|180
1594086000000|2020-07-07 01:40:00|6165|6155|6159.1|6149.1|6165|6155|6159|6149|120
1594086300000|2020-07-07 01:45:00|6158.6|6148.6|6163|6153|6164.3|6154.3|6156.5|6146.5|111
1594086600000|2020-07-07 01:50:00|6162.8|6152.8|6158.5|6148.5|6162.8|6152.8|6156.8|6146.8|158
1594086900000|2020-07-07 01:55:00|6158.6|6148.6|6155.9|6145.9|6160.9|6150.9|6154.9|6144.9|102
1594087200000|2020-07-07 02:00:00|6155.6|6145.6|6158.1|6148.1|6160.8|6150.8|6149.5|6139.5|215
1594087500000|2020-07-07 02:05:00|6158.4|6148.4|6163.8|6153.8|6165.4|6155.4|6157.1|6147.1|114
1594087800000|2020-07-07 02:10:00|6163.9|6153.9|6161.5|6151.5|6165|6155|6160.9|6150.9|72
1594088100000|2020-07-07 02:15:00|6161.8|6151.8|6162|6152|6162.5|6152.5|6160.8|6150.8|58
1594088400000|2020-07-07 02:20:00|6162.3|6152.3|6152|6142|6162.8|6152.8|6150|6140|106
1594088700000|2020-07-07 02:25:00|6152.3|6142.3|6152.8|6142.8|6156|6146|6152|6142|78
1594089000000|2020-07-07 02:30:00|6153|6143|6156.8|6146.8|6157.4|6147.4|6152.1|6142.1|136
1594089300000|2020-07-07 02:35:00|6156.5|6146.5|6156.9|6146.9|6158.4|6148.4|6155.3|6145.3|77
1594089600000|2020-07-07 02:40:00|6156.8|6146.8|6155|6145|6158.4|6148.4|6154.3|6144.3|101
1594089900000|2020-07-07 02:45:00|6155.3|6145.3|6154.1|6144.1|6156.8|6146.8|6153|6143|131
1594090200000|2020-07-07 02:50:00|6153.9|6143.9|6150.6|6140.6|6154.4|6144.4|6149.3|6139.3|86
1594090500000|2020-07-07 02:55:00|6150.8|6140.8|6153.6|6143.6|6154|6144|6148.9|6138.9|101
1594090800000|2020-07-07 03:00:00|6153.8|6143.8|6156.5|6146.5|6157.9|6147.9|6153.1|6143.1|81
1594091100000|2020-07-07 03:05:00|6156.6|6146.6|6160.3|6150.3|6160.4|6150.4|6156.3|6146.3|65
1594091400000|2020-07-07 03:10:00|6160.4|6150.4|6157.8|6147.8|6160.5|6150.5|6157.6|6147.6|75
1594091700000|2020-07-07 03:15:00|6158|6148|6159|6149|6160.4|6150.4|6157.6|6147.6|59
1594092000000|2020-07-07 03:20:00|6159.1|6149.1|6160.8|6150.8|6161.6|6151.6|6158.3|6148.3|66
1594092300000|2020-07-07 03:25:00|6161|6151|6163.8|6153.8|6164.5|6154.5|6161|6151|71
1594092600000|2020-07-07 03:30:00|6163.1|6153.1|6163.9|6153.9|6165.1|6155.1|6163.1|6153.1|47
1594092900000|2020-07-07 03:35:00|6163.8|6153.8|6164.9|6154.9|6164.9|6154.9|6162.9|6152.9|28
1594093200000|2020-07-07 03:40:00|6165.1|6155.1|6163.9|6153.9|6165.3|6155.3|6163.4|6153.4|33
1594093500000|2020-07-07 03:45:00|6163.6|6153.6|6161.5|6151.5|6163.9|6153.9|6161|6151|18
1594093800000|2020-07-07 03:50:00|6161.6|6151.6|6162.3|6152.3|6162.3|6152.3|6160|6150|28
1594094100000|2020-07-07 03:55:00|6161|6151|6161.5|6151.5|6162|6152|6161|6151|8
1594094400000|2020-07-07 04:00:00|6161|6151|6158.3|6148.3|6161|6151|6158|6148|26
1594094700000|2020-07-07 04:05:00|6158|6148|6158.3|6148.3|6158.5|6148.5|6158|6148|20
1594095000000|2020-07-07 04:10:00|6158|6148|6156.4|6146.4|6158|6148|6156|6146|20
1594095300000|2020-07-07 04:15:00|6156.6|6146.6|6156.9|6146.9|6157.3|6147.3|6156.3|6146.3|10
1594095600000|2020-07-07 04:20:00|6157.3|6147.3|6159|6149|6159|6149|6157.1|6147.1|9
1594095900000|2020-07-07 04:25:00|6159.1|6149.1|6160.5|6150.5|6161|6151|6159.1|6149.1|17
1594096200000|2020-07-07 04:30:00|6160.4|6150.4|6164.4|6154.4|6164.5|6154.5|6158.6|6148.6|40
1594096500000|2020-07-07 04:35:00|6163.8|6153.8|6162|6152|6163.8|6153.8|6161.8|6151.8|27
1594096800000|2020-07-07 04:40:00|6162.3|6152.3|6163.5|6153.5|6163.8|6153.8|6161.8|6151.8|16
1594097100000|2020-07-07 04:45:00|6163.3|6153.3|6166.4|6156.4|6166.4|6156.4|6163|6153|29
1594097400000|2020-07-07 04:50:00|6165.8|6155.8|6168.3|6158.3|6168.5|6158.5|6165.5|6155.5|20
1594097700000|2020-07-07 04:55:00|6168.1|6158.1|6166.5|6156.5|6168.3|6158.3|6166.5|6156.5|15
1594098000000|2020-07-07 05:00:00|6166.4|6156.4|6169|6159|6169|6159|6165|6155|44
1594098300000|2020-07-07 05:05:00|6169.3|6159.3|6169.9|6159.9|6170|6160|6168.5|6158.5|16
1594098600000|2020-07-07 05:10:00|6169.8|6159.8|6170.5|6160.5|6171.6|6161.6|6169.5|6159.5|31
1594098900000|2020-07-07 05:15:00|6170|6160|6164|6154|6170.3|6160.3|6162|6152|68
1594099200000|2020-07-07 05:20:00|6163.8|6153.8|6162.3|6152.3|6164.5|6154.5|6162.3|6152.3|35
1594099500000|2020-07-07 05:25:00|6162.5|6152.5|6160.8|6150.8|6162.8|6152.8|6159.5|6149.5|32
1594099800000|2020-07-07 05:30:00|6160.9|6150.9|6158.6|6148.6|6163.3|6153.3|6156.8|6146.8|88
1594100100000|2020-07-07 05:35:00|6158.5|6148.5|6161.9|6151.9|6165.1|6155.1|6157.3|6147.3|61
1594100400000|2020-07-07 05:40:00|6161.8|6151.8|6161.5|6151.5|6162.3|6152.3|6158.1|6148.1|87
1594100700000|2020-07-07 05:45:00|6161.3|6151.3|6158.6|6148.6|6162|6152|6158.6|6148.6|95
1594101000000|2020-07-07 05:50:00|6158.9|6148.9|6156.8|6146.8|6160.5|6150.5|6155.8|6145.8|95
1594101300000|2020-07-07 05:55:00|6157|6147|6153.6|6143.6|6158.5|6148.5|6153.6|6143.6|100
1594101600000|2020-07-07 06:00:00|6153.8|6143.8|6143.3|6133.3|6153.8|6143.8|6139.5|6129.5|199
1594101900000|2020-07-07 06:05:00|6143.5|6133.5|6137.5|6127.5|6144.4|6134.4|6136.3|6126.3|171
1594102200000|2020-07-07 06:10:00|6137.3|6127.3|6136|6126|6138.8|6128.8|6132.8|6122.8|146
1594102500000|2020-07-07 06:15:00|6136.3|6126.3|6144|6134|6146.8|6136.8|6135.8|6125.8|119
1594102800000|2020-07-07 06:20:00|6143.9|6133.9|6141|6131|6144|6134|6138.6|6128.6|96
1594103100000|2020-07-07 06:25:00|6140.8|6130.8|6141|6131|6142|6132|6140.4|6130.4|42
1594103400000|2020-07-07 06:30:00|6141.3|6131.3|6147.9|6137.9|6147.9|6137.9|6139.5|6129.5|80
1594103700000|2020-07-07 06:35:00|6147.5|6137.5|6145.5|6135.5|6148.5|6138.5|6145.3|6135.3|110
1594104000000|2020-07-07 06:40:00|6145.8|6135.8|6142.1|6132.1|6146.3|6136.3|6142.1|6132.1|75
1594104300000|2020-07-07 06:45:00|6141.9|6131.9|6143.9|6133.9|6145.6|6135.6|6138.3|6128.3|116
1594104600000|2020-07-07 06:50:00|6144.1|6134.1|6139.6|6129.6|6145.5|6135.5|6139.6|6129.6|55
1594104900000|2020-07-07 06:55:00|6139.8|6129.8|6139|6129|6140.5|6130.5|6137.3|6127.3|78
1594105200000|2020-07-07 07:00:00|6139.5|6129.5|6128.1|6118.1|6143.3|6133.3|6127.9|6117.9|185
1594105500000|2020-07-07 07:05:00|6128|6118|6122|6112|6128|6118|6121.6|6111.6|188
1594105800000|2020-07-07 07:10:00|6121.8|6111.8|6113|6103|6125.4|6115.4|6112.6|6102.6|181
1594106100000|2020-07-07 07:15:00|6113.3|6103.3|6122.3|6112.3|6126.1|6116.1|6113.3|6103.3|121
1594106400000|2020-07-07 07:20:00|6122.1|6112.1|6115.1|6105.1|6124.4|6114.4|6115.1|6105.1|104
1594106700000|2020-07-07 07:25:00|6115.4|6105.4|6119|6109|6119|6109|6111.4|6101.4|183
1594107000000|2020-07-07 07:30:00|6118.8|6108.8|6122.9|6112.9|6123.3|6113.3|6115.9|6105.9|120
1594107300000|2020-07-07 07:35:00|6122.6|6112.6|6119.8|6109.8|6125.6|6115.6|6117.6|6107.6|158
1594107600000|2020-07-07 07:40:00|6119.9|6109.9|6116.8|6106.8|6120|6110|6116|6106|120
1594107900000|2020-07-07 07:45:00|6116.5|6106.5|6121|6111|6121.1|6111.1|6115.4|6105.4|112
1594108200000|2020-07-07 07:50:00|6120.8|6110.8|6113|6103|6121|6111|6113|6103|82
1594108500000|2020-07-07 07:55:00|6112.9|6102.9|6119.9|6109.9|6122.3|6112.3|6112.9|6102.9|135
1594108800000|2020-07-07 08:00:00|6120|6110|6115.9|6105.9|6122.5|6112.5|6115.1|6105.1|172
1594109100000|2020-07-07 08:05:00|6115.4|6105.4|6115|6105|6116.5|6106.5|6111.8|6101.8|135
1594109400000|2020-07-07 08:10:00|6114.8|6104.8|6120|6110|6124.4|6114.4|6114.3|6104.3|157
1594109700000|2020-07-07 08:15:00|6119.6|6109.6|6118.4|6108.4|6121.1|6111.1|6117.8|6107.8|89
1594110000000|2020-07-07 08:20:00|6118.3|6108.3|6118.6|6108.6|6121.1|6111.1|6116.1|6106.1|107
1594110300000|2020-07-07 08:25:00|6118.4|6108.4|6102|6092|6119|6109|6101.3|6091.3|214
1594110600000|2020-07-07 08:30:00|6102.4|6092.4|6102|6092|6106.3|6096.3|6101|6091|176
1594110900000|2020-07-07 08:35:00|6102.1|6092.1|6102.8|6092.8|6105.9|6095.9|6101.6|6091.6|134
1594111200000|2020-07-07 08:40:00|6102.4|6092.4|6107.4|6097.4|6108|6098|6101.9|6091.9|127
1594111500000|2020-07-07 08:45:00|6107.1|6097.1|6104|6094|6109.1|6099.1|6102.5|6092.5|127
1594111800000|2020-07-07 08:50:00|6103.4|6093.4|6102.5|6092.5|6104|6094|6099.9|6089.9|116
1594112100000|2020-07-07 08:55:00|6102.8|6092.8|6094.3|6084.3|6103.1|6093.1|6092|6082|195
1594112400000|2020-07-07 09:00:00|6094.8|6084.8|6093.6|6083.6|6098.9|6088.9|6091.8|6081.8|139
1594112700000|2020-07-07 09:05:00|6093|6083|6091.9|6081.9|6094.3|6084.3|6091.6|6081.6|101
1594113000000|2020-07-07 09:10:00|6091.6|6081.6|6083.1|6073.1|6092.5|6082.5|6082|6072|117
1594113300000|2020-07-07 09:15:00|6083.4|6073.4|6087.1|6077.1|6088.9|6078.9|6083|6073|111
1594113600000|2020-07-07 09:20:00|6087|6077|6087.4|6077.4|6088.5|6078.5|6084|6074|62
1594113900000|2020-07-07 09:25:00|6087.1|6077.1|6088.5|6078.5|6088.9|6078.9|6084|6074|55
1594114200000|2020-07-07 09:30:00|6088.9|6078.9|6089.9|6079.9|6091.6|6081.6|6088.6|6078.6|65
1594114500000|2020-07-07 09:35:00|6089.6|6079.6|6093.3|6083.3|6093.4|6083.4|6089.6|6079.6|44
1594114800000|2020-07-07 09:40:00|6093|6083|6092.4|6082.4|6094|6084|6092.1|6082.1|38
1594115100000|2020-07-07 09:45:00|6092.1|6082.1|6091.9|6081.9|6095.5|6085.5|6088.9|6078.9|94
1594115400000|2020-07-07 09:50:00|6091.8|6081.8|6086.6|6076.6|6091.8|6081.8|6085.8|6075.8|99
1594115700000|2020-07-07 09:55:00|6087|6077|6088.5|6078.5|6091|6081|6087|6077|44
1594116000000|2020-07-07 10:00:00|6088.9|6078.9|6092.4|6082.4|6092.6|6082.6|6088|6078|56
1594116300000|2020-07-07 10:05:00|6092.3|6082.3|6088|6078|6093.3|6083.3|6087.5|6077.5|50
1594116600000|2020-07-07 10:10:00|6088.4|6078.4|6089.6|6079.6|6089.6|6079.6|6087.5|6077.5|42
1594116900000|2020-07-07 10:15:00|6089.3|6079.3|6088.5|6078.5|6089.4|6079.4|6083.3|6073.3|105
1594117200000|2020-07-07 10:20:00|6088.6|6078.6|6086.6|6076.6|6090.3|6080.3|6086.4|6076.4|95
1594117500000|2020-07-07 10:25:00|6086.9|6076.9|6090.5|6080.5|6091.1|6081.1|6086.5|6076.5|65
1594117800000|2020-07-07 10:30:00|6090.6|6080.6|6094.6|6084.6|6095.5|6085.5|6089.8|6079.8|153
1594118100000|2020-07-07 10:35:00|6094.4|6084.4|6097.5|6087.5|6100|6090|6093.9|6083.9|120
1594118400000|2020-07-07 10:40:00|6097.3|6087.3|6090.8|6080.8|6097.6|6087.6|6089.5|6079.5|63
1594118700000|2020-07-07 10:45:00|6090.6|6080.6|6091.4|6081.4|6092.5|6082.5|6089.1|6079.1|124
1594119000000|2020-07-07 10:50:00|6091.1|6081.1|6093.1|6083.1|6093.6|6083.6|6090.9|6080.9|70
1594119300000|2020-07-07 10:55:00|6093.3|6083.3|6094.8|6084.8|6095.6|6085.6|6093.1|6083.1|58
1594119600000|2020-07-07 11:00:00|6094.9|6084.9|6097.1|6087.1|6097.5|6087.5|6093.4|6083.4|105
1594119900000|2020-07-07 11:05:00|6096.9|6086.9|6097|6087|6099.1|6089.1|6096.3|6086.3|70
1594120200000|2020-07-07 11:10:00|6096.5|6086.5|6100.9|6090.9|6101|6091|6095.8|6085.8|75
1594120500000|2020-07-07 11:15:00|6100.6|6090.6|6100.3|6090.3|6104.9|6094.9|6099.4|6089.4|112
1594120800000|2020-07-07 11:20:00|6100.4|6090.4|6100.4|6090.4|6102.3|6092.3|6099.5|6089.5|63
1594121100000|2020-07-07 11:25:00|6100.1|6090.1|6098.4|6088.4|6100.1|6090.1|6096.5|6086.5|79
1594121400000|2020-07-07 11:30:00|6098.6|6088.6|6094.8|6084.8|6098.9|6088.9|6091.9|6081.9|257
1594121700000|2020-07-07 11:35:00|6094.9|6084.9|6098.5|6088.5|6099.9|6089.9|6094.9|6084.9|67
1594122000000|2020-07-07 11:40:00|6098.3|6088.3|6106.4|6096.4|6106.4|6096.4|6098.3|6088.3|93
1594122300000|2020-07-07 11:45:00|6106.6|6096.6|6104.8|6094.8|6107.9|6097.9|6103.8|6093.8|79
1594122600000|2020-07-07 11:50:00|6104.6|6094.6|6104.9|6094.9|6106.4|6096.4|6101.9|6091.9|81
1594122900000|2020-07-07 11:55:00|6105.3|6095.3|6104.8|6094.8|6107.6|6097.6|6103.9|6093.9|55
1594123200000|2020-07-07 12:00:00|6104.5|6094.5|6101.4|6091.4|6104.6|6094.6|6099.4|6089.4|105
1594123500000|2020-07-07 12:05:00|6101.3|6091.3|6106.6|6096.6|6108|6098|6101.3|6091.3|90
1594123800000|2020-07-07 12:10:00|6107.4|6097.4|6115.8|6105.8|6116.3|6106.3|6107.4|6097.4|151
1594124100000|2020-07-07 12:15:00|6115.6|6105.6|6113.4|6103.4|6117.9|6107.9|6112.1|6102.1|115
1594124400000|2020-07-07 12:20:00|6113.1|6103.1|6113.4|6103.4|6113.6|6103.6|6110.8|6100.8|95
1594124700000|2020-07-07 12:25:00|6113.6|6103.6|6112.3|6102.3|6116.6|6106.6|6111.4|6101.4|116
1594125000000|2020-07-07 12:30:00|6112.5|6102.5|6111|6101|6113.8|6103.8|6106.3|6096.3|92
1594125300000|2020-07-07 12:35:00|6111.3|6101.3|6112.3|6102.3|6116.5|6106.5|6111.3|6101.3|72
1594125600000|2020-07-07 12:40:00|6111.4|6101.4|6119.6|6109.6|6119.6|6109.6|6111.4|6101.4|75
1594125900000|2020-07-07 12:45:00|6119.5|6109.5|6120.6|6110.6|6121.6|6111.6|6118.4|6108.4|81
1594126200000|2020-07-07 12:50:00|6120.5|6110.5|6119.3|6109.3|6122.1|6112.1|6119|6109|86
1594126500000|2020-07-07 12:55:00|6119.5|6109.5|6123.9|6113.9|6125.9|6115.9|6118.9|6108.9|105
1594126800000|2020-07-07 13:00:00|6124|6114|6130.6|6120.6|6133.4|6123.4|6124|6114|256
1594127100000|2020-07-07 13:05:00|6130.4|6120.4|6117.5|6107.5|6133.6|6123.6|6117.3|6107.3|201
1594127400000|2020-07-07 13:10:00|6116.1|6106.1|6121.9|6111.9|6123.6|6113.6|6114.6|6104.6|193
1594127700000|2020-07-07 13:15:00|6122.1|6112.1|6126.8|6116.8|6127.5|6117.5|6117.6|6107.6|168
1594128000000|2020-07-07 13:20:00|6127|6117|6132.3|6122.3|6133.6|6123.6|6125.5|6115.5|142
1594128300000|2020-07-07 13:25:00|6132.1|6122.1|6130.6|6120.6|6132.1|6122.1|6127.1|6117.1|113
1594128600000|2020-07-07 13:30:00|6130.8|6120.8|6134.1|6124.1|6136.4|6126.4|6127|6117|255
1594128900000|2020-07-07 13:35:00|6134.3|6124.3|6121.1|6111.1|6134.4|6124.4|6120.1|6110.1|236
1594129200000|2020-07-07 13:40:00|6121|6111|6129.3|6119.3|6131.6|6121.6|6121|6111|211
1594129500000|2020-07-07 13:45:00|6129.5|6119.5|6134.4|6124.4|6138|6128|6129.5|6119.5|162
1594129800000|2020-07-07 13:50:00|6134.6|6124.6|6137.1|6127.1|6138.4|6128.4|6130.3|6120.3|144
1594130100000|2020-07-07 13:55:00|6137.5|6127.5|6136.4|6126.4|6139.4|6129.4|6135.4|6125.4|107
1594130400000|2020-07-07 14:00:00|6135.9|6125.9|6149|6139|6149.3|6139.3|6133.4|6123.4|251
1594130700000|2020-07-07 14:05:00|6149.1|6139.1|6146.1|6136.1|6150.5|6140.5|6143.5|6133.5|225
1594131000000|2020-07-07 14:10:00|6146.3|6136.3|6150.1|6140.1|6153.6|6143.6|6146|6136|177
1594131300000|2020-07-07 14:15:00|6150.4|6140.4|6149|6139|6152.5|6142.5|6147.3|6137.3|156
1594131600000|2020-07-07 14:20:00|6149.1|6139.1|6156|6146|6156.8|6146.8|6149.1|6139.1|181
1594131900000|2020-07-07 14:25:00|6156.4|6146.4|6154.5|6144.5|6158.9|6148.9|6150.6|6140.6|252
1594132200000|2020-07-07 14:30:00|6154.8|6144.8|6147|6137|6155.5|6145.5|6147|6137|164
1594132500000|2020-07-07 14:35:00|6147.9|6137.9|6150.6|6140.6|6151.3|6141.3|6144.1|6134.1|216
1594132800000|2020-07-07 14:40:00|6150.8|6140.8|6146.3|6136.3|6154.1|6144.1|6146.3|6136.3|212
1594133100000|2020-07-07 14:45:00|6146|6136|6149.8|6139.8|6150|6140|6144.6|6134.6|169
1594133400000|2020-07-07 14:50:00|6149.5|6139.5|6157.5|6147.5|6157.6|6147.6|6148.5|6138.5|193
1594133700000|2020-07-07 14:55:00|6157.9|6147.9|6157|6147|6159.6|6149.6|6155.5|6145.5|169
1594134000000|2020-07-07 15:00:00|6157.3|6147.3|6151.9|6141.9|6159.6|6149.6|6148.9|6138.9|149
1594134300000|2020-07-07 15:05:00|6152.5|6142.5|6153|6143|6154|6144|6149|6139|90
1594134600000|2020-07-07 15:10:00|6153.3|6143.3|6158.4|6148.4|6159.3|6149.3|6153.3|6143.3|156
1594134900000|2020-07-07 15:15:00|6158.5|6148.5|6163|6153|6166.5|6156.5|6158.5|6148.5|117
1594135200000|2020-07-07 15:20:00|6163.1|6153.1|6175.8|6165.8|6176|6166|6163.1|6153.1|162
1594135500000|2020-07-07 15:25:00|6176.1|6166.1|6171.5|6161.5|6179.8|6169.8|6167.9|6157.9|232
1594135800000|2020-07-07 15:30:00|6171.9|6161.9|6172.8|6162.8|6173.8|6163.8|6166.5|6156.5|198
1594136100000|2020-07-07 15:35:00|6172.5|6162.5|6186|6176|6187.4|6177.4|6172.4|6162.4|212
1594136400000|2020-07-07 15:40:00|6186.1|6176.1|6188.4|6178.4|6192.1|6182.1|6181.9|6171.9|180
1594136700000|2020-07-07 15:45:00|6188.8|6178.8|6193.3|6183.3|6195|6185|6188.3|6178.3|153
1594137000000|2020-07-07 15:50:00|6193.5|6183.5|6198.6|6188.6|6199.4|6189.4|6188.8|6178.8|169
1594137300000|2020-07-07 15:55:00|6198.8|6188.8|6188.6|6178.6|6199.4|6189.4|6185|6175|218
1594137600000|2020-07-07 16:00:00|6188.9|6178.9|6186.6|6176.6|6192.9|6182.9|6186.6|6176.6|118
1594137900000|2020-07-07 16:05:00|6186.9|6176.9|6190|6180|6191.9|6181.9|6186.3|6176.3|135
1594138200000|2020-07-07 16:10:00|6189.8|6179.8|6187.3|6177.3|6191.4|6181.4|6186.4|6176.4|106
1594138500000|2020-07-07 16:15:00|6187|6177|6184.8|6174.8|6187.3|6177.3|6181.8|6171.8|109
1594138800000|2020-07-07 16:20:00|6184.6|6174.6|6186.3|6176.3|6188.1|6178.1|6184.3|6174.3|72
1594139100000|2020-07-07 16:25:00|6186.1|6176.1|6187.8|6177.8|6189.3|6179.3|6182.8|6172.8|129
1594139400000|2020-07-07 16:30:00|6187.5|6177.5|6191.1|6181.1|6193.5|6183.5|6186.5|6176.5|152
1594139700000|2020-07-07 16:35:00|6191.3|6181.3|6183|6173|6192.3|6182.3|6181.6|6171.6|124
1594140000000|2020-07-07 16:40:00|6182.9|6172.9|6185.8|6175.8|6187.6|6177.6|6182.3|6172.3|134
1594140300000|2020-07-07 16:45:00|6185.9|6175.9|6187|6177|6187|6177|6183|6173|74
1594140600000|2020-07-07 16:50:00|6187.4|6177.4|6184.8|6174.8|6189.3|6179.3|6184.5|6174.5|91
1594140900000|2020-07-07 16:55:00|6184.9|6174.9|6192.3|6182.3|6192.5|6182.5|6184.5|6174.5|128
1594166400000|2020-07-08 00:00:00|6181|6171|6189.6|6179.6|6189.6|6179.6|6181|6171|44
1594166700000|2020-07-08 00:05:00|6189.3|6179.3|6190.8|6180.8|6190.9|6180.9|6186.9|6176.9|32
1594167000000|2020-07-08 00:10:00|6191|6181|6191.1|6181.1|6192.5|6182.5|6190.9|6180.9|43
1594167300000|2020-07-08 00:15:00|6191.4|6181.4|6192.3|6182.3|6192.6|6182.6|6190|6180|40
1594167600000|2020-07-08 00:20:00|6192|6182|6192.3|6182.3|6193.1|6183.1|6191.8|6181.8|30
1594167900000|2020-07-08 00:25:00|6192|6182|6192.1|6182.1|6192.9|6182.9|6190.4|6180.4|27
1594168200000|2020-07-08 00:30:00|6192.5|6182.5|6191.9|6181.9|6194.4|6184.4|6191.9|6181.9|26
1594168500000|2020-07-08 00:35:00|6191.8|6181.8|6193.5|6183.5|6194.3|6184.3|6190.4|6180.4|47
1594168800000|2020-07-08 00:40:00|6194.8|6184.8|6195|6185|6195.8|6185.8|6194.3|6184.3|18
1594169100000|2020-07-08 00:45:00|6195.3|6185.3|6194.6|6184.6|6195.9|6185.9|6193.4|6183.4|33
1594169400000|2020-07-08 00:50:00|6194.9|6184.9|6189.5|6179.5|6195.5|6185.5|6189.5|6179.5|69
1594169700000|2020-07-08 00:55:00|6190|6180|6189.1|6179.1|6191|6181|6187.9|6177.9|44
1594170000000|2020-07-08 01:00:00|6188.3|6178.3|6182.8|6172.8|6191|6181|6182.8|6172.8|206
1594170300000|2020-07-08 01:05:00|6182.9|6172.9|6191.5|6181.5|6191.5|6181.5|6176.3|6166.3|128
1594170600000|2020-07-08 01:10:00|6191|6181|6188.1|6178.1|6192.1|6182.1|6187.3|6177.3|100
1594170900000|2020-07-08 01:15:00|6188.4|6178.4|6184.5|6174.5|6190|6180|6183|6173|113
1594171200000|2020-07-08 01:20:00|6184.8|6174.8|6182.9|6172.9|6185.5|6175.5|6182.3|6172.3|55
1594171500000|2020-07-08 01:25:00|6183.1|6173.1|6184.6|6174.6|6189.3|6179.3|6183.1|6173.1|70
1594171800000|2020-07-08 01:30:00|6184.4|6174.4|6193|6183|6194.1|6184.1|6184.3|6174.3|86
1594172100000|2020-07-08 01:35:00|6193.1|6183.1|6193|6183|6196|6186|6192.1|6182.1|85
1594172400000|2020-07-08 01:40:00|6193.3|6183.3|6193.4|6183.4|6197.8|6187.8|6193.3|6183.3|84
1594172700000|2020-07-08 01:45:00|6193.6|6183.6|6185.9|6175.9|6193.6|6183.6|6185.9|6175.9|106
1594173000000|2020-07-08 01:50:00|6186.3|6176.3|6190.6|6180.6|6192|6182|6186.3|6176.3|101
1594173300000|2020-07-08 01:55:00|6190.5|6180.5|6177.6|6167.6|6190.6|6180.6|6177.4|6167.4|107
1594173600000|2020-07-08 02:00:00|6177.3|6167.3|6178.8|6168.8|6179.3|6169.3|6173.6|6163.6|202
1594173900000|2020-07-08 02:05:00|6178.9|6168.9|6180|6170|6181.3|6171.3|6176.1|6166.1|105
1594174200000|2020-07-08 02:10:00|6180.3|6170.3|6182.4|6172.4|6183.3|6173.3|6180|6170|69
1594174500000|2020-07-08 02:15:00|6182.1|6172.1|6182.9|6172.9|6184.1|6174.1|6181.3|6171.3|80
1594174800000|2020-07-08 02:20:00|6183.1|6173.1|6183.8|6173.8|6185.1|6175.1|6182.6|6172.6|62
1594175100000|2020-07-08 02:25:00|6183.4|6173.4|6184.1|6174.1|6185.1|6175.1|6183.3|6173.3|48
1594175400000|2020-07-08 02:30:00|6183.9|6173.9|6185|6175|6185.9|6175.9|6180.4|6170.4|89
1594175700000|2020-07-08 02:35:00|6184.8|6174.8|6190.5|6180.5|6190.9|6180.9|6184.5|6174.5|82
1594176000000|2020-07-08 02:40:00|6190|6180|6191.5|6181.5|6191.5|6181.5|6187.5|6177.5|66
1594176300000|2020-07-08 02:45:00|6191.3|6181.3|6195|6185|6197.5|6187.5|6191.3|6181.3|90
1594176600000|2020-07-08 02:50:00|6195.4|6185.4|6200.5|6190.5|6201.4|6191.4|6194.8|6184.8|39
1594176900000|2020-07-08 02:55:00|6200.6|6190.6|6202.5|6192.5|6202.5|6192.5|6197.9|6187.9|86
1594177200000|2020-07-08 03:00:00|6202.3|6192.3|6202.1|6192.1|6202.6|6192.6|6199.1|6189.1|99
1594177500000|2020-07-08 03:05:00|6202.3|6192.3|6201.6|6191.6|6202.5|6192.5|6200.5|6190.5|45
1594177800000|2020-07-08 03:10:00|6201.9|6191.9|6201.4|6191.4|6202.9|6192.9|6201.4|6191.4|48
1594178100000|2020-07-08 03:15:00|6201.1|6191.1|6196.8|6186.8|6201.1|6191.1|6196.8|6186.8|80
1594178400000|2020-07-08 03:20:00|6197|6187|6197.6|6187.6|6198.8|6188.8|6196.4|6186.4|55
1594178700000|2020-07-08 03:25:00|6197.5|6187.5|6194.9|6184.9|6197.5|6187.5|6194.6|6184.6|38
1594179000000|2020-07-08 03:30:00|6195|6185|6196.8|6186.8|6198.1|6188.1|6195|6185|43
1594179300000|2020-07-08 03:35:00|6197.1|6187.1|6197.1|6187.1|6197.5|6187.5|6196.4|6186.4|35
1594179600000|2020-07-08 03:40:00|6196.9|6186.9|6198.4|6188.4|6198.4|6188.4|6196.4|6186.4|47
1594179900000|2020-07-08 03:45:00|6198.3|6188.3|6194.6|6184.6|6198.3|6188.3|6194.3|6184.3|34
1594180200000|2020-07-08 03:50:00|6194.3|6184.3|6196.3|6186.3|6196.6|6186.6|6194.3|6184.3|36
1594180500000|2020-07-08 03:55:00|6196.4|6186.4|6197.4|6187.4|6197.4|6187.4|6196.1|6186.1|26
1594180800000|2020-07-08 04:00:00|6197.1|6187.1|6195.5|6185.5|6197.6|6187.6|6195.4|6185.4|17
1594181100000|2020-07-08 04:05:00|6195.4|6185.4|6195.8|6185.8|6196.1|6186.1|6193.8|6183.8|17
1594181400000|2020-07-08 04:10:00|6195.5|6185.5|6194|6184|6195.5|6185.5|6193.5|6183.5|28
1594181700000|2020-07-08 04:15:00|6193.5|6183.5|6195.3|6185.3|6195.3|6185.3|6193.4|6183.4|29
1594182000000|2020-07-08 04:20:00|6195|6185|6195|6185|6195.5|6185.5|6194.6|6184.6|11
1594182300000|2020-07-08 04:25:00|6194.9|6184.9|6194.8|6184.8|6195.3|6185.3|6193.8|6183.8|11
1594182600000|2020-07-08 04:30:00|6194.4|6184.4|6188.8|6178.8|6194.4|6184.4|6188.4|6178.4|44
1594182900000|2020-07-08 04:35:00|6189|6179|6184.5|6174.5|6189.3|6179.3|6183.9|6173.9|52
1594183200000|2020-07-08 04:40:00|6184.8|6174.8|6188|6178|6188|6178|6184.8|6174.8|23
1594183500000|2020-07-08 04:45:00|6187.8|6177.8|6187.8|6177.8|6188.1|6178.1|6187.5|6177.5|9
1594183800000|2020-07-08 04:50:00|6187.5|6177.5|6186.5|6176.5|6187.5|6177.5|6185.5|6175.5|28
1594184100000|2020-07-08 04:55:00|6186.8|6176.8|6187.8|6177.8|6189|6179|6186.8|6176.8|23
1594184400000|2020-07-08 05:00:00|6188|6178|6189.6|6179.6|6190.8|6180.8|6187.8|6177.8|50
1594184700000|2020-07-08 05:05:00|6190.3|6180.3|6193|6183|6194.1|6184.1|6190.3|6180.3|54
1594185000000|2020-07-08 05:10:00|6193.3|6183.3|6191.8|6181.8|6193.3|6183.3|6191.3|6181.3|46
1594185300000|2020-07-08 05:15:00|6192|6182|6191.5|6181.5|6193.3|6183.3|6190|6180|50
1594185600000|2020-07-08 05:20:00|6191.3|6181.3|6187.3|6177.3|6191.5|6181.5|6187.3|6177.3|31
1594185900000|2020-07-08 05:25:00|6186.9|6176.9|6182.6|6172.6|6187|6177|6182|6172|64
1594186200000|2020-07-08 05:30:00|6182.3|6172.3|6187.8|6177.8|6188.3|6178.3|6182.3|6172.3|116
1594186500000|2020-07-08 05:35:00|6187.5|6177.5|6193.8|6183.8|6194.3|6184.3|6186.6|6176.6|92
1594186800000|2020-07-08 05:40:00|6193.5|6183.5|6194.3|6184.3|6194.3|6184.3|6192|6182|71
1594187100000|2020-07-08 05:45:00|6194|6184|6194.8|6184.8|6194.8|6184.8|6190|6180|88
1594187400000|2020-07-08 05:50:00|6194.9|6184.9|6194.5|6184.5|6197.3|6187.3|6193.8|6183.8|68
1594187700000|2020-07-08 05:55:00|6194.8|6184.8|6197.5|6187.5|6198|6188|6193.8|6183.8|85
1594188000000|2020-07-08 06:00:00|6197.3|6187.3|6195.1|6185.1|6198.5|6188.5|6194.9|6184.9|81
1594188300000|2020-07-08 06:05:00|6195.4|6185.4|6195.1|6185.1|6197|6187|6194.5|6184.5|102
1594188600000|2020-07-08 06:10:00|6195.4|6185.4|6194.3|6184.3|6197|6187|6191.3|6181.3|100
1594188900000|2020-07-08 06:15:00|6194|6184|6198|6188|6198|6188|6194|6184|107
1594189200000|2020-07-08 06:20:00|6197.9|6187.9|6207.3|6197.3|6209.3|6199.3|6194|6184|196
1594189500000|2020-07-08 06:25:00|6207|6197|6210.4|6200.4|6213.9|6203.9|6205.9|6195.9|249
1594189800000|2020-07-08 06:30:00|6210.1|6200.1|6203.8|6193.8|6213.3|6203.3|6203.3|6193.3|202
1594190100000|2020-07-08 06:35:00|6203.6|6193.6|6211.3|6201.3|6211.3|6201.3|6203.4|6193.4|157
1594190400000|2020-07-08 06:40:00|6210.9|6200.9|6205.3|6195.3|6212|6202|6203.3|6193.3|197
1594190700000|2020-07-08 06:45:00|6205.6|6195.6|6200.9|6190.9|6206|6196|6200.4|6190.4|120
1594191000000|2020-07-08 06:50:00|6200.6|6190.6|6200.3|6190.3|6202.1|6192.1|6198.4|6188.4|134
1594191300000|2020-07-08 06:55:00|6200.4|6190.4|6194.8|6184.8|6201.1|6191.1|6192.9|6182.9|209
1594191600000|2020-07-08 07:00:00|6198.4|6188.4|6185|6175|6199|6189|6183.8|6173.8|323
1594191900000|2020-07-08 07:05:00|6185.3|6175.3|6192.9|6182.9|6195.4|6185.4|6185|6175|148
1594192200000|2020-07-08 07:10:00|6193.1|6183.1|6199.6|6189.6|6202|6192|6191.4|6181.4|124
1594192500000|2020-07-08 07:15:00|6199.4|6189.4|6203.4|6193.4|6204.6|6194.6|6195.5|6185.5|127
1594192800000|2020-07-08 07:20:00|6203.6|6193.6|6203.4|6193.4|6205.3|6195.3|6201.3|6191.3|174
1594193100000|2020-07-08 07:25:00|6203.5|6193.5|6204.3|6194.3|6205.4|6195.4|6203|6193|184
1594193400000|2020-07-08 07:30:00|6204.5|6194.5|6206.6|6196.6|6206.9|6196.9|6202.9|6192.9|140
1594193700000|2020-07-08 07:35:00|6206.4|6196.4|6221.3|6211.3|6222.3|6212.3|6206|6196|177
1594194000000|2020-07-08 07:40:00|6221.1|6211.1|6224|6214|6224|6214|6217.5|6207.5|134
1594194300000|2020-07-08 07:45:00|6224.3|6214.3|6224.3|6214.3|6225.1|6215.1|6221.1|6211.1|83
1594194600000|2020-07-08 07:50:00|6224.1|6214.1|6223.6|6213.6|6226.4|6216.4|6221|6211|95
1594194900000|2020-07-08 07:55:00|6223.9|6213.9|6227.4|6217.4|6228.3|6218.3|6223.6|6213.6|81
1594195200000|2020-07-08 08:00:00|6227.6|6217.6|6227.8|6217.8|6228.4|6218.4|6225|6215|94
1594195500000|2020-07-08 08:05:00|6227.6|6217.6|6221.8|6211.8|6227.6|6217.6|6220.5|6210.5|94
1594195800000|2020-07-08 08:10:00|6221.6|6211.6|6221.3|6211.3|6226.4|6216.4|6219.5|6209.5|95
1594196100000|2020-07-08 08:15:00|6221.1|6211.1|6217.1|6207.1|6221.3|6211.3|6215.6|6205.6|111
1594196400000|2020-07-08 08:20:00|6216.9|6206.9|6213.6|6203.6|6217.4|6207.4|6212.9|6202.9|107
1594196700000|2020-07-08 08:25:00|6213.8|6203.8|6210.5|6200.5|6215.6|6205.6|6210.5|6200.5|115
1594197000000|2020-07-08 08:30:00|6210.8|6200.8|6208.3|6198.3|6211.3|6201.3|6204.4|6194.4|181
1594197300000|2020-07-08 08:35:00|6208.4|6198.4|6212.3|6202.3|6221.1|6211.1|6208.4|6198.4|257
1594197600000|2020-07-08 08:40:00|6212.1|6202.1|6212.1|6202.1|6215.9|6205.9|6212|6202|149
1594197900000|2020-07-08 08:45:00|6212|6202|6212.8|6202.8|6215.4|6205.4|6209.6|6199.6|79
1594198200000|2020-07-08 08:50:00|6212.9|6202.9|6209.8|6199.8|6214.3|6204.3|6208.6|6198.6|119
1594198500000|2020-07-08 08:55:00|6209.9|6199.9|6209.5|6199.5|6210.5|6200.5|6205.5|6195.5|91
1594198800000|2020-07-08 09:00:00|6209.6|6199.6|6206.3|6196.3|6210.3|6200.3|6205.3|6195.3|141
1594199100000|2020-07-08 09:05:00|6206.9|6196.9|6204.6|6194.6|6208|6198|6202.8|6192.8|110
1594199400000|2020-07-08 09:10:00|6204.4|6194.4|6194.6|6184.6|6204.9|6194.9|6193.4|6183.4|144
1594199700000|2020-07-08 09:15:00|6194.4|6184.4|6190.3|6180.3|6195.6|6185.6|6189|6179|186
1594200000000|2020-07-08 09:20:00|6190|6180|6193.1|6183.1|6195.1|6185.1|6189|6179|119
1594200300000|2020-07-08 09:25:00|6192.9|6182.9|6197.3|6187.3|6197.5|6187.5|6191.4|6181.4|115
1594200600000|2020-07-08 09:30:00|6197|6187|6201.4|6191.4|6201.4|6191.4|6195.8|6185.8|85
1594200900000|2020-07-08 09:35:00|6201.6|6191.6|6200.9|6190.9|6204.1|6194.1|6199.9|6189.9|72
1594201200000|2020-07-08 09:40:00|6200.6|6190.6|6196.4|6186.4|6201.8|6191.8|6195.9|6185.9|125
1594201500000|2020-07-08 09:45:00|6196.5|6186.5|6200.8|6190.8|6202.3|6192.3|6196.5|6186.5|70
1594201800000|2020-07-08 09:50:00|6200.5|6190.5|6197.8|6187.8|6202|6192|6196.9|6186.9|68
1594202100000|2020-07-08 09:55:00|6197.6|6187.6|6199.1|6189.1|6199.5|6189.5|6196.5|6186.5|72
1594202400000|2020-07-08 10:00:00|6198.9|6188.9|6198|6188|6198.9|6188.9|6195.9|6185.9|27
1594202700000|2020-07-08 10:05:00|6197.8|6187.8|6200.5|6190.5|6200.5|6190.5|6197.3|6187.3|40
1594203000000|2020-07-08 10:10:00|6200.9|6190.9|6199.3|6189.3|6201.3|6191.3|6197.4|6187.4|50
1594203300000|2020-07-08 10:15:00|6199.8|6189.8|6207|6197|6207.4|6197.4|6199.8|6189.8|56
1594203600000|2020-07-08 10:20:00|6206.9|6196.9|6200.6|6190.6|6206.9|6196.9|6200|6190|48
1594203900000|2020-07-08 10:25:00|6200.3|6190.3|6204.8|6194.8|6204.9|6194.9|6199.9|6189.9|81
1594204200000|2020-07-08 10:30:00|6204.6|6194.6|6203.5|6193.5|6205.6|6195.6|6202.8|6192.8|65
1594204500000|2020-07-08 10:35:00|6203.6|6193.6|6201.4|6191.4|6205.6|6195.6|6200.4|6190.4|70
1594204800000|2020-07-08 10:40:00|6201.5|6191.5|6202.4|6192.4|6204|6194|6201.5|6191.5|72
1594205100000|2020-07-08 10:45:00|6202.6|6192.6|6200.9|6190.9|6204|6194|6200.3|6190.3|64
1594205400000|2020-07-08 10:50:00|6200.8|6190.8|6203.5|6193.5|6204.4|6194.4|6200.5|6190.5|60
1594205700000|2020-07-08 10:55:00|6203.3|6193.3|6203.5|6193.5|6203.5|6193.5|6201.5|6191.5|25
1594206000000|2020-07-08 11:00:00|6203.3|6193.3|6210.6|6200.6|6211.5|6201.5|6202.3|6192.3|67
1594206300000|2020-07-08 11:05:00|6210.5|6200.5|6213.3|6203.3|6213.4|6203.4|6208.9|6198.9|61
1594206600000|2020-07-08 11:10:00|6213.1|6203.1|6216|6206|6217.5|6207.5|6212.4|6202.4|62
1594206900000|2020-07-08 11:15:00|6216.3|6206.3|6215.8|6205.8|6217.5|6207.5|6212.4|6202.4|66
1594207200000|2020-07-08 11:20:00|6215.9|6205.9|6214.4|6204.4|6219.4|6209.4|6214.4|6204.4|75
1594207500000|2020-07-08 11:25:00|6214.6|6204.6|6210.6|6200.6|6215|6205|6210.6|6200.6|105
1594207800000|2020-07-08 11:30:00|6210.9|6200.9|6201.5|6191.5|6211|6201|6198.6|6188.6|314
1594208100000|2020-07-08 11:35:00|6201.8|6191.8|6202.6|6192.6|6207|6197|6201.5|6191.5|146
1594208400000|2020-07-08 11:40:00|6202.9|6192.9|6208.5|6198.5|6208.5|6198.5|6201.4|6191.4|108
1594208700000|2020-07-08 11:45:00|6208.8|6198.8|6203.9|6193.9|6209.4|6199.4|6203.5|6193.5|73
1594209000000|2020-07-08 11:50:00|6204|6194|6208.8|6198.8|6209.5|6199.5|6204|6194|62
1594209300000|2020-07-08 11:55:00|6208.6|6198.6|6205.5|6195.5|6208.6|6198.6|6204.4|6194.4|77
1594209600000|2020-07-08 12:00:00|6205.8|6195.8|6204|6194|6206|6196|6203.4|6193.4|72
1594209900000|2020-07-08 12:05:00|6204.1|6194.1|6204.4|6194.4|6204.6|6194.6|6203.4|6193.4|54
1594210200000|2020-07-08 12:10:00|6204.1|6194.1|6204.6|6194.6|6206.9|6196.9|6202.5|6192.5|69
1594210500000|2020-07-08 12:15:00|6204.1|6194.1|6200.1|6190.1|6205.6|6195.6|6199.8|6189.8|104
1594210800000|2020-07-08 12:20:00|6200|6190|6205.8|6195.8|6206.4|6196.4|6199.6|6189.6|92
1594211100000|2020-07-08 12:25:00|6206|6196|6206.6|6196.6|6208|6198|6205|6195|108
1594211400000|2020-07-08 12:30:00|6206.8|6196.8|6207.9|6197.9|6208.9|6198.9|6206.5|6196.5|53
1594211700000|2020-07-08 12:35:00|6207.8|6197.8|6201.9|6191.9|6207.8|6197.8|6201.4|6191.4|77
1594212000000|2020-07-08 12:40:00|6201.1|6191.1|6200.3|6190.3|6203.6|6193.6|6199.3|6189.3|68
1594212300000|2020-07-08 12:45:00|6200.1|6190.1|6203.3|6193.3|6203.6|6193.6|6198.5|6188.5|74
1594212600000|2020-07-08 12:50:00|6203.4|6193.4|6206.3|6196.3|6206.3|6196.3|6202.5|6192.5|45
1594212900000|2020-07-08 12:55:00|6206.4|6196.4|6213.1|6203.1|6213.3|6203.3|6206.4|6196.4|49
1594213200000|2020-07-08 13:00:00|6212.9|6202.9|6222.4|6212.4|6224.3|6214.3|6212.6|6202.6|262
1594213500000|2020-07-08 13:05:00|6222.6|6212.6|6225.9|6215.9|6228.6|6218.6|6220|6210|203
1594213800000|2020-07-08 13:10:00|6226.1|6216.1|6226.9|6216.9|6231.6|6221.6|6225.9|6215.9|188
1594214100000|2020-07-08 13:15:00|6227.1|6217.1|6227.6|6217.6|6230.9|6220.9|6226.6|6216.6|143
1594214400000|2020-07-08 13:20:00|6227.5|6217.5|6228.6|6218.6|6230.1|6220.1|6226.9|6216.9|133
1594214700000|2020-07-08 13:25:00|6228.8|6218.8|6231.4|6221.4|6232.5|6222.5|6228.8|6218.8|133
1594215000000|2020-07-08 13:30:00|6231.1|6221.1|6237.9|6227.9|6238.4|6228.4|6227.1|6217.1|286
1594215300000|2020-07-08 13:35:00|6238.1|6228.1|6235.4|6225.4|6238.6|6228.6|6234.9|6224.9|346
1594215600000|2020-07-08 13:40:00|6235.1|6225.1|6237.6|6227.6|6238.6|6228.6|6233.4|6223.4|205
1594215900000|2020-07-08 13:45:00|6237.9|6227.9|6236.9|6226.9|6238.6|6228.6|6233.5|6223.5|210
1594216200000|2020-07-08 13:50:00|6236.4|6226.4|6237.4|6227.4|6238.6|6228.6|6233.5|6223.5|162
1594216500000|2020-07-08 13:55:00|6236.9|6226.9|6233.4|6223.4|6238.1|6228.1|6231.6|6221.6|158
1594216800000|2020-07-08 14:00:00|6233.6|6223.6|6231.6|6221.6|6234.8|6224.8|6230.4|6220.4|173
1594217100000|2020-07-08 14:05:00|6231.9|6221.9|6237|6227|6237.6|6227.6|6231.9|6221.9|139
1594217400000|2020-07-08 14:10:00|6236.9|6226.9|6238|6228|6241.5|6231.5|6235.1|6225.1|186
1594217700000|2020-07-08 14:15:00|6237.9|6227.9|6237.9|6227.9|6239.8|6229.8|6231.9|6221.9|234
1594218000000|2020-07-08 14:20:00|6237.4|6227.4|6239.3|6229.3|6240.9|6230.9|6237|6227|161
1594218300000|2020-07-08 14:25:00|6239.1|6229.1|6237.3|6227.3|6241.1|6231.1|6234.1|6224.1|196
1594218600000|2020-07-08 14:30:00|6236.6|6226.6|6239|6229|6239.4|6229.4|6234.9|6224.9|168
1594218900000|2020-07-08 14:35:00|6238.9|6228.9|6244.8|6234.8|6244.9|6234.9|6238.5|6228.5|174
1594219200000|2020-07-08 14:40:00|6245|6235|6245.6|6235.6|6247.9|6237.9|6245|6235|189
1594219500000|2020-07-08 14:45:00|6245.9|6235.9|6247.1|6237.1|6247.6|6237.6|6244.9|6234.9|122
1594219800000|2020-07-08 14:50:00|6246.9|6236.9|6240.6|6230.6|6246.9|6236.9|6238.1|6228.1|98
1594220100000|2020-07-08 14:55:00|6240.8|6230.8|6243|6233|6245.6|6235.6|6239.4|6229.4|216
1594220400000|2020-07-08 15:00:00|6243.1|6233.1|6241.4|6231.4|6244.4|6234.4|6238.8|6228.8|247
1594220700000|2020-07-08 15:05:00|6241|6231|6237.9|6227.9|6242.1|6232.1|6234.6|6224.6|170
1594221000000|2020-07-08 15:10:00|6237.8|6227.8|6240.5|6230.5|6240.9|6230.9|6236.4|6226.4|131
1594221300000|2020-07-08 15:15:00|6240.6|6230.6|6225.6|6215.6|6241.1|6231.1|6225.6|6215.6|205
1594221600000|2020-07-08 15:20:00|6225.4|6215.4|6219.1|6209.1|6225.4|6215.4|6211.1|6201.1|331
1594221900000|2020-07-08 15:25:00|6219.4|6209.4|6223.5|6213.5|6224.5|6214.5|6216.8|6206.8|256
1594222200000|2020-07-08 15:30:00|6223.9|6213.9|6231.4|6221.4|6232.4|6222.4|6223.3|6213.3|191
1594222500000|2020-07-08 15:35:00|6231.6|6221.6|6230.5|6220.5|6234.1|6224.1|6228.9|6218.9|118
1594222800000|2020-07-08 15:40:00|6230.1|6220.1|6236.4|6226.4|6236.4|6226.4|6230.1|6220.1|147
1594223100000|2020-07-08 15:45:00|6236.6|6226.6|6235.9|6225.9|6239.4|6229.4|6234.1|6224.1|224
1594223400000|2020-07-08 15:50:00|6235.8|6225.8|6237.9|6227.9|6239.6|6229.6|6233.6|6223.6|103
1594223700000|2020-07-08 15:55:00|6238|6228|6241.8|6231.8|6242.5|6232.5|6234.1|6224.1|132
1594224000000|2020-07-08 16:00:00|6241.9|6231.9|6241.4|6231.4|6242.9|6232.9|6239.9|6229.9|89
1594224300000|2020-07-08 16:05:00|6241.1|6231.1|6244.4|6234.4|6244.6|6234.6|6240.4|6230.4|100
1594224600000|2020-07-08 16:10:00|6244.6|6234.6|6245.5|6235.5|6246.6|6236.6|6244.4|6234.4|87
1594224900000|2020-07-08 16:15:00|6245.4|6235.4|6247.6|6237.6|6248.6|6238.6|6245.4|6235.4|103
1594225200000|2020-07-08 16:20:00|6247.4|6237.4|6247.6|6237.6|6248.6|6238.6|6245.9|6235.9|50
1594225500000|2020-07-08 16:25:00|6247.9|6237.9|6247|6237|6249.3|6239.3|6243.8|6233.8|74
1594225800000|2020-07-08 16:30:00|6247.3|6237.3|6248.9|6238.9|6249.6|6239.6|6247.1|6237.1|123
1594226100000|2020-07-08 16:35:00|6248.6|6238.6|6248.6|6238.6|6249.6|6239.6|6247.6|6237.6|127
1594226400000|2020-07-08 16:40:00|6249.1|6239.1|6248.9|6238.9|6249.4|6239.4|6246.4|6236.4|75
1594226700000|2020-07-08 16:45:00|6249.4|6239.4|6249|6239|6250.6|6240.6|6248.5|6238.5|78
1594227000000|2020-07-08 16:50:00|6249.3|6239.3|6251.9|6241.9|6252.5|6242.5|6248.1|6238.1|135
1594227300000|2020-07-08 16:55:00|6252.1|6242.1|6251.6|6241.6|6252.6|6242.6|6250.9|6240.9|125
1594252800000|2020-07-09 00:00:00|6252.1|6242.1|6253.5|6243.5|6254.3|6244.3|6251.8|6241.8|39
1594253100000|2020-07-09 00:05:00|6253.8|6243.8|6253.9|6243.9|6254.1|6244.1|6253.1|6243.1|46
1594253400000|2020-07-09 00:10:00|6253.6|6243.6|6256.4|6246.4|6258.5|6248.5|6253.6|6243.6|48
1594253700000|2020-07-09 00:15:00|6256.1|6246.1|6255.4|6245.4|6256.1|6246.1|6254.4|6244.4|17
1594254000000|2020-07-09 00:20:00|6255.3|6245.3|6255.3|6245.3|6256.6|6246.6|6255|6245|19
1594254300000|2020-07-09 00:25:00|6255.6|6245.6|6256.5|6246.5|6256.5|6246.5|6254.6|6244.6|17
1594254600000|2020-07-09 00:30:00|6256.9|6246.9|6257.4|6247.4|6257.6|6247.6|6256.9|6246.9|11
1594254900000|2020-07-09 00:35:00|6257.1|6247.1|6256.3|6246.3|6257.9|6247.9|6256.1|6246.1|30
1594255200000|2020-07-09 00:40:00|6256.1|6246.1|6256.3|6246.3|6257.5|6247.5|6256.1|6246.1|26
1594255500000|2020-07-09 00:45:00|6256.5|6246.5|6257.1|6247.1|6257.4|6247.4|6255.5|6245.5|19
1594255800000|2020-07-09 00:50:00|6257.4|6247.4|6257.4|6247.4|6258.3|6248.3|6256.4|6246.4|23
1594256100000|2020-07-09 00:55:00|6257.6|6247.6|6260.4|6250.4|6261.1|6251.1|6257.6|6247.6|26
1594256400000|2020-07-09 01:00:00|6260.5|6250.5|6266|6256|6270.6|6260.6|6260.5|6250.5|251
1594256700000|2020-07-09 01:05:00|6265.8|6255.8|6258.4|6248.4|6267.6|6257.6|6255.9|6245.9|169
1594257000000|2020-07-09 01:10:00|6258.6|6248.6|6268.4|6258.4|6268.6|6258.6|6257.9|6247.9|182
1594257300000|2020-07-09 01:15:00|6268.5|6258.5|6267.6|6257.6|6268.5|6258.5|6263.6|6253.6|133
1594257600000|2020-07-09 01:20:00|6268.1|6258.1|6291.9|6281.9|6291.9|6281.9|6268.1|6258.1|220
1594257900000|2020-07-09 01:25:00|6291.8|6281.8|6288.4|6278.4|6292.9|6282.9|6282.4|6272.4|218
1594258200000|2020-07-09 01:30:00|6288.1|6278.1|6288.8|6278.8|6288.8|6278.8|6278.4|6268.4|190
1594258500000|2020-07-09 01:35:00|6288.4|6278.4|6287.9|6277.9|6292.1|6282.1|6286.1|6276.1|166
1594258800000|2020-07-09 01:40:00|6288.1|6278.1|6287.5|6277.5|6289.5|6279.5|6286.9|6276.9|100
1594259100000|2020-07-09 01:45:00|6287.6|6277.6|6287.9|6277.9|6289|6279|6285.1|6275.1|152
1594259400000|2020-07-09 01:50:00|6287.6|6277.6|6291.4|6281.4|6293.1|6283.1|6286.9|6276.9|139
1594259700000|2020-07-09 01:55:00|6291.1|6281.1|6288.9|6278.9|6292.9|6282.9|6288.9|6278.9|123
1594260000000|2020-07-09 02:00:00|6288.8|6278.8|6292.3|6282.3|6292.3|6282.3|6287|6277|85
1594260300000|2020-07-09 02:05:00|6292.4|6282.4|6290.6|6280.6|6293.4|6283.4|6289.6|6279.6|83
1594260600000|2020-07-09 02:10:00|6290.4|6280.4|6305.6|6295.6|6305.6|6295.6|6290.3|6280.3|218
1594260900000|2020-07-09 02:15:00|6305.4|6295.4|6302.1|6292.1|6305.6|6295.6|6302.1|6292.1|48
1594261200000|2020-07-09 02:20:00|6302.6|6292.6|6302.9|6292.9|6304.3|6294.3|6299.8|6289.8|60
1594261500000|2020-07-09 02:25:00|6302.6|6292.6|6306.1|6296.1|6307.3|6297.3|6302.4|6292.4|63
1594261800000|2020-07-09 02:30:00|6305.9|6295.9|6295.5|6285.5|6307.9|6297.9|6295.1|6285.1|150
1594262100000|2020-07-09 02:35:00|6295.8|6285.8|6308.6|6298.6|6308.6|6298.6|6293.4|6283.4|113
1594262400000|2020-07-09 02:40:00|6308.9|6298.9|6312|6302|6313.8|6303.8|6307.5|6297.5|218
1594262700000|2020-07-09 02:45:00|6312.3|6302.3|6316.8|6306.8|6318.1|6308.1|6302.8|6292.8|259
1594263000000|2020-07-09 02:50:00|6316.9|6306.9|6310.8|6300.8|6322|6312|6307.9|6297.9|224
1594263300000|2020-07-09 02:55:00|6310.5|6300.5|6307.4|6297.4|6314.3|6304.3|6306.6|6296.6|137
1594263600000|2020-07-09 03:00:00|6306|6296|6306.1|6296.1|6309.3|6299.3|6300.8|6290.8|136
1594263900000|2020-07-09 03:05:00|6305.9|6295.9|6304.8|6294.8|6308.6|6298.6|6304.1|6294.1|84
1594264200000|2020-07-09 03:10:00|6304.9|6294.9|6305.5|6295.5|6307.1|6297.1|6304.8|6294.8|50
1594264500000|2020-07-09 03:15:00|6306.1|6296.1|6312.1|6302.1|6312.1|6302.1|6305.5|6295.5|76
1594264800000|2020-07-09 03:20:00|6312.4|6302.4|6312.1|6302.1|6313|6303|6309|6299|133
1594265100000|2020-07-09 03:25:00|6311.9|6301.9|6311.5|6301.5|6313.4|6303.4|6309.9|6299.9|107
1594265400000|2020-07-09 03:30:00|6311.8|6301.8|6309.8|6299.8|6313|6303|6309.3|6299.3|59
1594265700000|2020-07-09 03:35:00|6310|6300|6310.9|6300.9|6311|6301|6308|6298|39
1594266000000|2020-07-09 03:40:00|6310.8|6300.8|6309.8|6299.8|6311.1|6301.1|6309.1|6299.1|9
1594266300000|2020-07-09 03:45:00|6310.1|6300.1|6316.6|6306.6|6317.6|6307.6|6310.1|6300.1|103
1594266600000|2020-07-09 03:50:00|6317.1|6307.1|6324.8|6314.8|6327.3|6317.3|6316.3|6306.3|106
1594266900000|2020-07-09 03:55:00|6324.6|6314.6|6326.5|6316.5|6326.9|6316.9|6321.5|6311.5|43
1594267200000|2020-07-09 04:00:00|6326.4|6316.4|6325.8|6315.8|6335.1|6325.1|6325.6|6315.6|75
1594267500000|2020-07-09 04:05:00|6325.5|6315.5|6326.5|6316.5|6328.8|6318.8|6325.4|6315.4|53
1594267800000|2020-07-09 04:10:00|6326.3|6316.3|6328.9|6318.9|6330.8|6320.8|6326.3|6316.3|55
1594268100000|2020-07-09 04:15:00|6329.4|6319.4|6330|6320|6336|6326|6329.4|6319.4|93
1594268400000|2020-07-09 04:20:00|6330.1|6320.1|6328.8|6318.8|6330.1|6320.1|6327.1|6317.1|40
1594268700000|2020-07-09 04:25:00|6329|6319|6328.5|6318.5|6330.3|6320.3|6327.1|6317.1|48
1594269000000|2020-07-09 04:30:00|6328.6|6318.6|6325|6315|6328.6|6318.6|6325|6315|36
1594269300000|2020-07-09 04:35:00|6325.3|6315.3|6326.6|6316.6|6327.3|6317.3|6323.6|6313.6|33
1594269600000|2020-07-09 04:40:00|6326.5|6316.5|6325|6315|6326.5|6316.5|6323.5|6313.5|26
1594269900000|2020-07-09 04:45:00|6325.1|6315.1|6324.1|6314.1|6325.1|6315.1|6324|6314|26
1594270200000|2020-07-09 04:50:00|6323.8|6313.8|6321.4|6311.4|6324.4|6314.4|6321.1|6311.1|46
1594270500000|2020-07-09 04:55:00|6321.6|6311.6|6323.5|6313.5|6323.5|6313.5|6320.6|6310.6|67
1594270800000|2020-07-09 05:00:00|6323.3|6313.3|6320.5|6310.5|6323.9|6313.9|6318.5|6308.5|103
1594271100000|2020-07-09 05:05:00|6320.3|6310.3|6319.6|6309.6|6320.8|6310.8|6318.6|6308.6|47
1594271400000|2020-07-09 05:10:00|6319.9|6309.9|6323.8|6313.8|6323.8|6313.8|6318.5|6308.5|59
1594271700000|2020-07-09 05:15:00|6324.3|6314.3|6322.8|6312.8|6324.4|6314.4|6322.4|6312.4|80
1594272000000|2020-07-09 05:20:00|6322.9|6312.9|6319.8|6309.8|6322.9|6312.9|6319.8|6309.8|39
1594272300000|2020-07-09 05:25:00|6320|6310|6320.5|6310.5|6322.8|6312.8|6318.5|6308.5|67
1594272600000|2020-07-09 05:30:00|6320.8|6310.8|6320.8|6310.8|6328.4|6318.4|6320.1|6310.1|210
1594272900000|2020-07-09 05:35:00|6320.9|6310.9|6328.9|6318.9|6329.9|6319.9|6320.9|6310.9|145
1594273200000|2020-07-09 05:40:00|6328.3|6318.3|6329.9|6319.9|6335.1|6325.1|6327.5|6317.5|171
1594273500000|2020-07-09 05:45:00|6329.8|6319.8|6321.4|6311.4|6329.8|6319.8|6320.9|6310.9|166
1594273800000|2020-07-09 05:50:00|6321.6|6311.6|6318.8|6308.8|6321.8|6311.8|6316.4|6306.4|237
1594274100000|2020-07-09 05:55:00|6319.1|6309.1|6326.3|6316.3|6327.3|6317.3|6317.5|6307.5|159
1594274400000|2020-07-09 06:00:00|6326|6316|6329|6319|6329|6319|6321.1|6311.1|167
1594274700000|2020-07-09 06:05:00|6328.8|6318.8|6327.1|6317.1|6331.4|6321.4|6327.1|6317.1|103
1594275000000|2020-07-09 06:10:00|6327.4|6317.4|6325.5|6315.5|6329.6|6319.6|6324|6314|129
1594275300000|2020-07-09 06:15:00|6325.6|6315.6|6324.1|6314.1|6327.9|6317.9|6320.9|6310.9|138
1594275600000|2020-07-09 06:20:00|6324.4|6314.4|6322.9|6312.9|6326.8|6316.8|6320.1|6310.1|120
1594275900000|2020-07-09 06:25:00|6323.6|6313.6|6320.8|6310.8|6325.3|6315.3|6320|6310|118
1594276200000|2020-07-09 06:30:00|6320.6|6310.6|6327.8|6317.8|6329.4|6319.4|6320.4|6310.4|160
1594276500000|2020-07-09 06:35:00|6327.6|6317.6|6332.1|6322.1|6333.9|6323.9|6325.9|6315.9|122
1594276800000|2020-07-09 06:40:00|6331.9|6321.9|6331.3|6321.3|6333.8|6323.8|6329.5|6319.5|103
1594277100000|2020-07-09 06:45:00|6331.6|6321.6|6334.9|6324.9|6336.3|6326.3|6330.6|6320.6|116
1594277400000|2020-07-09 06:50:00|6335.1|6325.1|6328.9|6318.9|6335.3|6325.3|6327.4|6317.4|156
1594277700000|2020-07-09 06:55:00|6328.6|6318.6|6326.6|6316.6|6328.8|6318.8|6324.1|6314.1|164
1594278000000|2020-07-09 07:00:00|6327.4|6317.4|6325.6|6315.6|6331.9|6321.9|6325.3|6315.3|183
1594278300000|2020-07-09 07:05:00|6325.4|6315.4|6314.8|6304.8|6325.6|6315.6|6314.4|6304.4|257
1594278600000|2020-07-09 07:10:00|6314.4|6304.4|6312.6|6302.6|6319.6|6309.6|6311.6|6301.6|201
1594278900000|2020-07-09 07:15:00|6312.9|6302.9|6315.1|6305.1|6316.1|6306.1|6307.4|6297.4|194
1594279200000|2020-07-09 07:20:00|6315.3|6305.3|6310.5|6300.5|6316.1|6306.1|6307.4|6297.4|163
1594279500000|2020-07-09 07:25:00|6310.6|6300.6|6316.5|6306.5|6316.6|6306.6|6310.6|6300.6|150
1594279800000|2020-07-09 07:30:00|6316.4|6306.4|6302.4|6292.4|6320.6|6310.6|6302.4|6292.4|240
1594280100000|2020-07-09 07:35:00|6302.6|6292.6|6306.9|6296.9|6306.9|6296.9|6298.6|6288.6|193
1594280400000|2020-07-09 07:40:00|6307|6297|6301.8|6291.8|6307|6297|6299.9|6289.9|52
1594280700000|2020-07-09 07:45:00|6301.4|6291.4|6301|6291|6302.8|6292.8|6299.8|6289.8|107
1594281000000|2020-07-09 07:50:00|6301.3|6291.3|6306.3|6296.3|6307.4|6297.4|6301.3|6291.3|115
1594281300000|2020-07-09 07:55:00|6305.5|6295.5|6311.4|6301.4|6315.5|6305.5|6304.5|6294.5|93
1594281600000|2020-07-09 08:00:00|6311.6|6301.6|6320.5|6310.5|6321.6|6311.6|6311.1|6301.1|141
1594281900000|2020-07-09 08:05:00|6320.8|6310.8|6331.1|6321.1|6331.6|6321.6|6318.4|6308.4|139
1594282200000|2020-07-09 08:10:00|6330.8|6320.8|6327.1|6317.1|6337.6|6327.6|6327.1|6317.1|167
1594282500000|2020-07-09 08:15:00|6326.9|6316.9|6331.9|6321.9|6333.4|6323.4|6326.9|6316.9|122
1594282800000|2020-07-09 08:20:00|6331.8|6321.8|6344.6|6334.6|6344.6|6334.6|6331.1|6321.1|144
1594283100000|2020-07-09 08:25:00|6344.8|6334.8|6342.6|6332.6|6344.8|6334.8|6337.9|6327.9|92
1594283400000|2020-07-09 08:30:00|6342.4|6332.4|6338.6|6328.6|6345.9|6335.9|6337.9|6327.9|181
1594283700000|2020-07-09 08:35:00|6339.5|6329.5|6353.4|6343.4|6353.6|6343.6|6339.5|6329.5|141
1594284000000|2020-07-09 08:40:00|6353.1|6343.1|6363.1|6353.1|6365|6355|6352.1|6342.1|170
1594284300000|2020-07-09 08:45:00|6363.4|6353.4|6355.9|6345.9|6365.1|6355.1|6354|6344|153
1594284600000|2020-07-09 08:50:00|6356.8|6346.8|6361.8|6351.8|6363.4|6353.4|6356.8|6346.8|104
1594284900000|2020-07-09 08:55:00|6361.9|6351.9|6358.6|6348.6|6362.8|6352.8|6357.9|6347.9|77
1594285200000|2020-07-09 09:00:00|6358.4|6348.4|6357.6|6347.6|6363.9|6353.9|6357.6|6347.6|103
1594285500000|2020-07-09 09:05:00|6357.3|6347.3|6356.1|6346.1|6358.4|6348.4|6352.3|6342.3|126
1594285800000|2020-07-09 09:10:00|6355.9|6345.9|6357.4|6347.4|6357.9|6347.9|6355.4|6345.4|59
1594286100000|2020-07-09 09:15:00|6357.1|6347.1|6356.9|6346.9|6357.6|6347.6|6355.6|6345.6|63
1594286400000|2020-07-09 09:20:00|6357|6347|6349.4|6339.4|6357.6|6347.6|6339.4|6329.4|182
1594286700000|2020-07-09 09:25:00|6349|6339|6352.9|6342.9|6354.4|6344.4|6349|6339|129
1594287000000|2020-07-09 09:30:00|6352.6|6342.6|6350.9|6340.9|6352.6|6342.6|6348.4|6338.4|77
1594287300000|2020-07-09 09:35:00|6350.8|6340.8|6352.9|6342.9|6353.1|6343.1|6350.6|6340.6|43
1594287600000|2020-07-09 09:40:00|6354.1|6344.1|6355.6|6345.6|6355.6|6345.6|6351.9|6341.9|53
1594287900000|2020-07-09 09:45:00|6355.9|6345.9|6358.3|6348.3|6360.1|6350.1|6354.9|6344.9|92
1594288200000|2020-07-09 09:50:00|6358.5|6348.5|6356.9|6346.9|6360.6|6350.6|6355.9|6345.9|95
1594288500000|2020-07-09 09:55:00|6356.3|6346.3|6353.4|6343.4|6356.4|6346.4|6352.4|6342.4|91
1594288800000|2020-07-09 10:00:00|6353.1|6343.1|6355.9|6345.9|6355.9|6345.9|6353|6343|25
1594289100000|2020-07-09 10:05:00|6355.5|6345.5|6353.4|6343.4|6357.9|6347.9|6353.4|6343.4|39
1594289400000|2020-07-09 10:10:00|6353.9|6343.9|6353.1|6343.1|6355.6|6345.6|6353|6343|58
1594289700000|2020-07-09 10:15:00|6353.4|6343.4|6353.4|6343.4|6354.9|6344.9|6353.1|6343.1|22
1594290000000|2020-07-09 10:20:00|6353.3|6343.3|6349.4|6339.4|6353.6|6343.6|6347.3|6337.3|93
1594290300000|2020-07-09 10:25:00|6349.5|6339.5|6350.9|6340.9|6353.8|6343.8|6349.5|6339.5|45
1594290600000|2020-07-09 10:30:00|6350.8|6340.8|6351.1|6341.1|6351.6|6341.6|6346.4|6336.4|74
1594290900000|2020-07-09 10:35:00|6351.4|6341.4|6353.5|6343.5|6353.5|6343.5|6350.6|6340.6|23
1594291200000|2020-07-09 10:40:00|6353.8|6343.8|6351.4|6341.4|6355.8|6345.8|6350.6|6340.6|47
1594291500000|2020-07-09 10:45:00|6350.8|6340.8|6352.4|6342.4|6353.8|6343.8|6348.9|6338.9|44
1594291800000|2020-07-09 10:50:00|6352.1|6342.1|6350|6340|6352.1|6342.1|6349.4|6339.4|43
1594292100000|2020-07-09 10:55:00|6350.3|6340.3|6348.5|6338.5|6352.5|6342.5|6346.8|6336.8|91
1594292400000|2020-07-09 11:00:00|6348.6|6338.6|6349.3|6339.3|6350.9|6340.9|6348.1|6338.1|41
1594292700000|2020-07-09 11:05:00|6349.6|6339.6|6352.3|6342.3|6352.6|6342.6|6349|6339|55
1594293000000|2020-07-09 11:10:00|6352.5|6342.5|6348.1|6338.1|6352.5|6342.5|6346.4|6336.4|58
1594293300000|2020-07-09 11:15:00|6347.9|6337.9|6346.6|6336.6|6349.5|6339.5|6344.5|6334.5|59
1594293600000|2020-07-09 11:20:00|6346.8|6336.8|6345.1|6335.1|6347|6337|6339.5|6329.5|125
1594293900000|2020-07-09 11:25:00|6345.6|6335.6|6348|6338|6351.9|6341.9|6345.5|6335.5|107
1594294200000|2020-07-09 11:30:00|6348.3|6338.3|6343.9|6333.9|6349.9|6339.9|6341.6|6331.6|205
1594294500000|2020-07-09 11:35:00|6344.4|6334.4|6344.6|6334.6|6349.4|6339.4|6342.4|6332.4|151
1594294800000|2020-07-09 11:40:00|6345.4|6335.4|6347.1|6337.1|6349.5|6339.5|6345.4|6335.4|105
1594295100000|2020-07-09 11:45:00|6346.9|6336.9|6344.9|6334.9|6346.9|6336.9|6341.9|6331.9|73
1594295400000|2020-07-09 11:50:00|6345.1|6335.1|6343.9|6333.9|6346.4|6336.4|6343.3|6333.3|80
1594295700000|2020-07-09 11:55:00|6344|6334|6346.1|6336.1|6348.9|6338.9|6344|6334|77
1594296000000|2020-07-09 12:00:00|6346.4|6336.4|6343.6|6333.6|6347.9|6337.9|6343.4|6333.4|85
1594296300000|2020-07-09 12:05:00|6343.9|6333.9|6346.4|6336.4|6351.3|6341.3|6343.6|6333.6|87
1594296600000|2020-07-09 12:10:00|6346.5|6336.5|6342.5|6332.5|6348.6|6338.6|6341.4|6331.4|135
1594296900000|2020-07-09 12:15:00|6342.1|6332.1|6349.1|6339.1|6349.6|6339.6|6341.9|6331.9|122
1594297200000|2020-07-09 12:20:00|6349.3|6339.3|6341.6|6331.6|6351.5|6341.5|6340.9|6330.9|185
1594297500000|2020-07-09 12:25:00|6341.9|6331.9|6342.4|6332.4|6344.4|6334.4|6337.9|6327.9|122
1594297800000|2020-07-09 12:30:00|6342.9|6332.9|6342.9|6332.9|6346.5|6336.5|6340.4|6330.4|136
1594298100000|2020-07-09 12:35:00|6343.1|6333.1|6343.6|6333.6|6349.9|6339.9|6343.1|6333.1|198
1594298400000|2020-07-09 12:40:00|6343.9|6333.9|6344.6|6334.6|6347.1|6337.1|6342.9|6332.9|135
1594298700000|2020-07-09 12:45:00|6344.5|6334.5|6346.8|6336.8|6349.1|6339.1|6341.4|6331.4|131
1594299000000|2020-07-09 12:50:00|6346.6|6336.6|6344.1|6334.1|6346.9|6336.9|6342.1|6332.1|106
1594299300000|2020-07-09 12:55:00|6344.4|6334.4|6346.3|6336.3|6348.5|6338.5|6344.4|6334.4|88
1594299600000|2020-07-09 13:00:00|6346.5|6336.5|6331.4|6321.4|6346.5|6336.5|6331.4|6321.4|304
1594299900000|2020-07-09 13:05:00|6331.5|6321.5|6337.4|6327.4|6341.6|6331.6|6328.9|6318.9|215
1594300200000|2020-07-09 13:10:00|6337.1|6327.1|6333.4|6323.4|6341.4|6331.4|6333.4|6323.4|165
1594300500000|2020-07-09 13:15:00|6333.1|6323.1|6332|6322|6333.1|6323.1|6326.6|6316.6|168
1594300800000|2020-07-09 13:20:00|6331.6|6321.6|6337.8|6327.8|6338.1|6328.1|6329.6|6319.6|163
1594301100000|2020-07-09 13:25:00|6338.1|6328.1|6341.9|6331.9|6343.9|6333.9|6335.4|6325.4|189
1594301400000|2020-07-09 13:30:00|6342.1|6332.1|6341.9|6331.9|6343.9|6333.9|6337.8|6327.8|291
1594301700000|2020-07-09 13:35:00|6341.6|6331.6|6329.6|6319.6|6341.6|6331.6|6326.8|6316.8|343
1594302000000|2020-07-09 13:40:00|6329.9|6319.9|6329.1|6319.1|6333.9|6323.9|6328.6|6318.6|178
1594302300000|2020-07-09 13:45:00|6328.9|6318.9|6331.6|6321.6|6336.1|6326.1|6326.8|6316.8|200
1594302600000|2020-07-09 13:50:00|6331.9|6321.9|6331.1|6321.1|6334.6|6324.6|6330.4|6320.4|147
1594302900000|2020-07-09 13:55:00|6330.9|6320.9|6342.6|6332.6|6343.9|6333.9|6330.9|6320.9|180
1594303200000|2020-07-09 14:00:00|6343.1|6333.1|6344.4|6334.4|6344.5|6334.5|6339|6329|162
1594303500000|2020-07-09 14:05:00|6344.6|6334.6|6338.1|6328.1|6344.6|6334.6|6337.9|6327.9|91
1594303800000|2020-07-09 14:10:00|6338.3|6328.3|6325.3|6315.3|6341.1|6331.1|6325.1|6315.1|306
1594304100000|2020-07-09 14:15:00|6325|6315|6311.6|6301.6|6325|6315|6308.6|6298.6|470
1594304400000|2020-07-09 14:20:00|6311.5|6301.5|6311.8|6301.8|6316.6|6306.6|6307.5|6297.5|314
1594304700000|2020-07-09 14:25:00|6312|6302|6323.1|6313.1|6323.6|6313.6|6311.8|6301.8|239
1594305000000|2020-07-09 14:30:00|6322.9|6312.9|6325.4|6315.4|6326.1|6316.1|6320.9|6310.9|243
1594305300000|2020-07-09 14:35:00|6325.6|6315.6|6307.9|6297.9|6326.9|6316.9|6306.4|6296.4|453
1594305600000|2020-07-09 14:40:00|6307.4|6297.4|6287.1|6277.1|6307.9|6297.9|6287.1|6277.1|447
1594305900000|2020-07-09 14:45:00|6286.6|6276.6|6282.9|6272.9|6295.6|6285.6|6280.1|6270.1|457
1594306200000|2020-07-09 14:50:00|6282.8|6272.8|6300.6|6290.6|6303.3|6293.3|6280.4|6270.4|464
1594306500000|2020-07-09 14:55:00|6300.4|6290.4|6284.9|6274.9|6300.9|6290.9|6283.6|6273.6|548
1594306800000|2020-07-09 15:00:00|6284.6|6274.6|6276.5|6266.5|6292.4|6282.4|6275.9|6265.9|489
1594307100000|2020-07-09 15:05:00|6276.4|6266.4|6284.4|6274.4|6284.9|6274.9|6266.5|6256.5|538
1594307400000|2020-07-09 15:10:00|6284.3|6274.3|6297.1|6287.1|6297.6|6287.6|6284.3|6274.3|419
1594307700000|2020-07-09 15:15:00|6296.9|6286.9|6279.9|6269.9|6300.6|6290.6|6277.3|6267.3|362
1594308000000|2020-07-09 15:20:00|6280|6270|6299.1|6289.1|6300.4|6290.4|6279.1|6269.1|339
1594308300000|2020-07-09 15:25:00|6298.9|6288.9|6303.4|6293.4|6304.5|6294.5|6293.8|6283.8|370
1594308600000|2020-07-09 15:30:00|6303.3|6293.3|6303.3|6293.3|6307.9|6297.9|6297.9|6287.9|314
1594308900000|2020-07-09 15:35:00|6303.1|6293.1|6308.4|6298.4|6314.4|6304.4|6302.4|6292.4|254
1594309200000|2020-07-09 15:40:00|6308.6|6298.6|6302|6292|6309.6|6299.6|6300.6|6290.6|262
1594309500000|2020-07-09 15:45:00|6301.6|6291.6|6302.4|6292.4|6309.6|6299.6|6299|6289|283
1594309800000|2020-07-09 15:50:00|6302.6|6292.6|6302|6292|6304.5|6294.5|6299.3|6289.3|143
1594310100000|2020-07-09 15:55:00|6301.9|6291.9|6296.4|6286.4|6304.3|6294.3|6296.1|6286.1|99
1594310400000|2020-07-09 16:00:00|6296.1|6286.1|6301.9|6291.9|6302.1|6292.1|6287.5|6277.5|309
1594310700000|2020-07-09 16:05:00|6302.1|6292.1|6302.6|6292.6|6304.4|6294.4|6301.9|6291.9|151
1594311000000|2020-07-09 16:10:00|6303.9|6293.9|6296.5|6286.5|6304.3|6294.3|6295.6|6285.6|111
1594311300000|2020-07-09 16:15:00|6296.6|6286.6|6291.9|6281.9|6297.6|6287.6|6287.1|6277.1|208
1594311600000|2020-07-09 16:20:00|6293|6283|6290.9|6280.9|6294.1|6284.1|6287.4|6277.4|124
1594311900000|2020-07-09 16:25:00|6291.1|6281.1|6283.9|6273.9|6291.4|6281.4|6282.6|6272.6|180
1594312200000|2020-07-09 16:30:00|6283.4|6273.4|6281.9|6271.9|6287.4|6277.4|6279|6269|195
1594312500000|2020-07-09 16:35:00|6281.6|6271.6|6283.8|6273.8|6286.4|6276.4|6280.1|6270.1|216
1594312800000|2020-07-09 16:40:00|6283.9|6273.9|6287.3|6277.3|6291.4|6281.4|6283.8|6273.8|171
1594313100000|2020-07-09 16:45:00|6287|6277|6291.3|6281.3|6292.6|6282.6|6284.6|6274.6|205
1594313400000|2020-07-09 16:50:00|6290.9|6280.9|6288.9|6278.9|6294.6|6284.6|6288.8|6278.8|176
1594313700000|2020-07-09 16:55:00|6289.1|6279.1|6292.6|6282.6|6294.9|6284.9|6287.4|6277.4|161
1594339200000|2020-07-10 00:00:00|6307.6|6297.6|6308.3|6298.3|6308.8|6298.8|6306.9|6296.9|17
1594339500000|2020-07-10 00:05:00|6308.9|6298.9|6306.9|6296.9|6308.9|6298.9|6306.1|6296.1|28
1594339800000|2020-07-10 00:10:00|6307.3|6297.3|6306.9|6296.9|6307.3|6297.3|6306.1|6296.1|20
1594340100000|2020-07-10 00:15:00|6307.1|6297.1|6308|6298|6309.5|6299.5|6307.1|6297.1|24
1594340400000|2020-07-10 00:20:00|6308.1|6298.1|6307.6|6297.6|6308.9|6298.9|6307.6|6297.6|21
1594340700000|2020-07-10 00:25:00|6307.9|6297.9|6308|6298|6309.9|6299.9|6307.9|6297.9|27
1594341000000|2020-07-10 00:30:00|6308.3|6298.3|6308.1|6298.1|6309.5|6299.5|6306.4|6296.4|28
1594341300000|2020-07-10 00:35:00|6307.8|6297.8|6307.3|6297.3|6307.8|6297.8|6307.1|6297.1|8
1594341600000|2020-07-10 00:40:00|6307.5|6297.5|6304|6294|6309.3|6299.3|6303.6|6293.6|45
1594341900000|2020-07-10 00:45:00|6303.6|6293.6|6298.1|6288.1|6304|6294|6296.8|6286.8|102
1594342200000|2020-07-10 00:50:00|6297.9|6287.9|6288.9|6278.9|6297.9|6287.9|6287.3|6277.3|175
1594342500000|2020-07-10 00:55:00|6289|6279|6292.8|6282.8|6295.9|6285.9|6289|6279|82
1594342800000|2020-07-10 01:00:00|6291.9|6281.9|6301.9|6291.9|6302.9|6292.9|6286.6|6276.6|248
1594343100000|2020-07-10 01:05:00|6302|6292|6297.1|6287.1|6306|6296|6296|6286|243
1594343400000|2020-07-10 01:10:00|6297.4|6287.4|6298|6288|6301.1|6291.1|6294|6284|160
1594343700000|2020-07-10 01:15:00|6297.9|6287.9|6300.4|6290.4|6308.4|6298.4|6297.6|6287.6|229
1594344000000|2020-07-10 01:20:00|6300.6|6290.6|6294.6|6284.6|6301.6|6291.6|6289.8|6279.8|159
1594344300000|2020-07-10 01:25:00|6294.9|6284.9|6295.5|6285.5|6301.4|6291.4|6292.6|6282.6|163
1594344600000|2020-07-10 01:30:00|6295.8|6285.8|6301.8|6291.8|6302.6|6292.6|6290.9|6280.9|197
1594344900000|2020-07-10 01:35:00|6301.5|6291.5|6300.6|6290.6|6307.5|6297.5|6298.8|6288.8|126
1594345200000|2020-07-10 01:40:00|6300.8|6290.8|6300.4|6290.4|6304.8|6294.8|6297|6287|151
1594345500000|2020-07-10 01:45:00|6300.1|6290.1|6302.3|6292.3|6303|6293|6296.4|6286.4|158
1594345800000|2020-07-10 01:50:00|6302.4|6292.4|6306.5|6296.5|6307.5|6297.5|6301.6|6291.6|113
1594346100000|2020-07-10 01:55:00|6306.4|6296.4|6307.3|6297.3|6312.8|6302.8|6306.4|6296.4|97
1594346400000|2020-07-10 02:00:00|6307|6297|6305.5|6295.5|6307|6297|6303.5|6293.5|88
1594346700000|2020-07-10 02:05:00|6305.8|6295.8|6304.3|6294.3|6309.5|6299.5|6303.4|6293.4|132
1594347000000|2020-07-10 02:10:00|6304.1|6294.1|6302.4|6292.4|6309.6|6299.6|6301.4|6291.4|157
1594347300000|2020-07-10 02:15:00|6302.6|6292.6|6304.8|6294.8|6307.5|6297.5|6302.6|6292.6|62
1594347600000|2020-07-10 02:20:00|6304.6|6294.6|6301.5|6291.5|6304.8|6294.8|6301.4|6291.4|50
1594347900000|2020-07-10 02:25:00|6301.6|6291.6|6297.1|6287.1|6303.5|6293.5|6297.1|6287.1|75
1594348200000|2020-07-10 02:30:00|6297.4|6287.4|6298.1|6288.1|6302.3|6292.3|6297.4|6287.4|139
1594348500000|2020-07-10 02:35:00|6297.6|6287.6|6297.6|6287.6|6298.1|6288.1|6296.1|6286.1|78
1594348800000|2020-07-10 02:40:00|6297.9|6287.9|6292.4|6282.4|6298.1|6288.1|6291.6|6281.6|122
1594349100000|2020-07-10 02:45:00|6292.3|6282.3|6295.3|6285.3|6296.3|6286.3|6292.3|6282.3|133
1594349400000|2020-07-10 02:50:00|6295.5|6285.5|6297.6|6287.6|6297.6|6287.6|6294.8|6284.8|66
1594349700000|2020-07-10 02:55:00|6297.5|6287.5|6298|6288|6300|6290|6295.6|6285.6|78
1594350000000|2020-07-10 03:00:00|6298.3|6288.3|6298|6288|6302.6|6292.6|6297.3|6287.3|71
1594350300000|2020-07-10 03:05:00|6297.9|6287.9|6300.4|6290.4|6300.4|6290.4|6297.4|6287.4|46
1594350600000|2020-07-10 03:10:00|6300.6|6290.6|6297.6|6287.6|6301|6291|6296.9|6286.9|67
1594350900000|2020-07-10 03:15:00|6297.8|6287.8|6296.1|6286.1|6301|6291|6295.6|6285.6|82
1594351200000|2020-07-10 03:20:00|6295.9|6285.9|6299.4|6289.4|6300.3|6290.3|6295.5|6285.5|88
1594351500000|2020-07-10 03:25:00|6299.6|6289.6|6300.3|6290.3|6301.1|6291.1|6299.1|6289.1|57
1594351800000|2020-07-10 03:30:00|6300.8|6290.8|6300.1|6290.1|6301|6291|6300.1|6290.1|19
1594352100000|2020-07-10 03:35:00|6299.9|6289.9|6300.8|6290.8|6300.8|6290.8|6298.9|6288.9|29
1594352400000|2020-07-10 03:40:00|6300.5|6290.5|6299.6|6289.6|6300.5|6290.5|6299.4|6289.4|15
1594352700000|2020-07-10 03:45:00|6300|6290|6304.3|6294.3|6304.3|6294.3|6300|6290|31
1594353000000|2020-07-10 03:50:00|6304|6294|6303.1|6293.1|6304.1|6294.1|6303.1|6293.1|21
1594353300000|2020-07-10 03:55:00|6303.4|6293.4|6303.6|6293.6|6303.9|6293.9|6302.8|6292.8|27
1594353600000|2020-07-10 04:00:00|6303.8|6293.8|6303.8|6293.8|6304.8|6294.8|6303.6|6293.6|12
1594353900000|2020-07-10 04:05:00|6303.4|6293.4|6302.9|6292.9|6303.4|6293.4|6301.8|6291.8|14
1594354200000|2020-07-10 04:10:00|6303.1|6293.1|6302.9|6292.9|6303.1|6293.1|6302.4|6292.4|23
1594354500000|2020-07-10 04:15:00|6303.1|6293.1|6301.5|6291.5|6303.1|6293.1|6301.3|6291.3|21
1594354800000|2020-07-10 04:20:00|6301.6|6291.6|6300.3|6290.3|6302.4|6292.4|6300.1|6290.1|42
1594355100000|2020-07-10 04:25:00|6300.5|6290.5|6299.9|6289.9|6300.6|6290.6|6298.8|6288.8|27
1594355400000|2020-07-10 04:30:00|6299.5|6289.5|6300.4|6290.4|6300.5|6290.5|6299.1|6289.1|20
1594355700000|2020-07-10 04:35:00|6300.1|6290.1|6299.6|6289.6|6300.6|6290.6|6299.6|6289.6|23
1594356000000|2020-07-10 04:40:00|6299.5|6289.5|6298.8|6288.8|6299.5|6289.5|6298.8|6288.8|18
1594356300000|2020-07-10 04:45:00|6298.9|6288.9|6298.6|6288.6|6299.5|6289.5|6298.6|6288.6|32
1594356600000|2020-07-10 04:50:00|6298.5|6288.5|6296.9|6286.9|6298.6|6288.6|6296.6|6286.6|21
1594356900000|2020-07-10 04:55:00|6296.6|6286.6|6295.9|6285.9|6296.9|6286.9|6295.9|6285.9|16
1594357200000|2020-07-10 05:00:00|6295.8|6285.8|6287.6|6277.6|6295.9|6285.9|6287.6|6277.6|82
1594357500000|2020-07-10 05:05:00|6287.4|6277.4|6286.5|6276.5|6291.1|6281.1|6285.5|6275.5|62
1594357800000|2020-07-10 05:10:00|6286.6|6276.6|6278.6|6268.6|6287.6|6277.6|6278.5|6268.5|101
1594358100000|2020-07-10 05:15:00|6278.5|6268.5|6273.8|6263.8|6278.6|6268.6|6272.8|6262.8|98
1594358400000|2020-07-10 05:20:00|6273.9|6263.9|6276|6266|6279.6|6269.6|6273.9|6263.9|77
1594358700000|2020-07-10 05:25:00|6276.3|6266.3|6275.5|6265.5|6279.4|6269.4|6274.9|6264.9|63
1594359000000|2020-07-10 05:30:00|6275.4|6265.4|6275.4|6265.4|6277.5|6267.5|6268.4|6258.4|273
1594359300000|2020-07-10 05:35:00|6275.5|6265.5|6260.5|6250.5|6275.5|6265.5|6258.4|6248.4|248
1594359600000|2020-07-10 05:40:00|6260.3|6250.3|6267.6|6257.6|6267.8|6257.8|6258.6|6248.6|149
1594359900000|2020-07-10 05:45:00|6267.9|6257.9|6270.3|6260.3|6272.6|6262.6|6267.9|6257.9|162
1594360200000|2020-07-10 05:50:00|6270.5|6260.5|6269.4|6259.4|6271.1|6261.1|6267|6257|110
1594360500000|2020-07-10 05:55:00|6269.3|6259.3|6271.4|6261.4|6272|6262|6266.5|6256.5|83
1594360800000|2020-07-10 06:00:00|6271.1|6261.1|6280.8|6270.8|6282.4|6272.4|6271.1|6261.1|154
1594361100000|2020-07-10 06:05:00|6280.3|6270.3|6281.1|6271.1|6281.6|6271.6|6277|6267|96
1594361400000|2020-07-10 06:10:00|6280.9|6270.9|6276.4|6266.4|6281.6|6271.6|6276|6266|98
1594361700000|2020-07-10 06:15:00|6276.6|6266.6|6271.6|6261.6|6279|6269|6270.9|6260.9|118
1594362000000|2020-07-10 06:20:00|6271.4|6261.4|6278.1|6268.1|6279.3|6269.3|6271.1|6261.1|125
1594362300000|2020-07-10 06:25:00|6278.5|6268.5|6281.9|6271.9|6283.1|6273.1|6278.5|6268.5|117
1594362600000|2020-07-10 06:30:00|6281.8|6271.8|6279.4|6269.4|6282.4|6272.4|6277.6|6267.6|160
1594362900000|2020-07-10 06:35:00|6279.6|6269.6|6281.8|6271.8|6282.6|6272.6|6277.1|6267.1|148
1594363200000|2020-07-10 06:40:00|6281.6|6271.6|6278|6268|6282.5|6272.5|6275.3|6265.3|190
1594363500000|2020-07-10 06:45:00|6278.3|6268.3|6274.5|6264.5|6281.3|6271.3|6273.4|6263.4|149
1594363800000|2020-07-10 06:50:00|6274.1|6264.1|6276.4|6266.4|6276.4|6266.4|6270.9|6260.9|82
1594364100000|2020-07-10 06:55:00|6276.6|6266.6|6281.1|6271.1|6282.4|6272.4|6276.1|6266.1|156
1594364400000|2020-07-10 07:00:00|6281.5|6271.5|6273.6|6263.6|6284.9|6274.9|6272.6|6262.6|288
1594364700000|2020-07-10 07:05:00|6274.6|6264.6|6276.1|6266.1|6279.4|6269.4|6272.5|6262.5|239
1594365000000|2020-07-10 07:10:00|6276.6|6266.6|6278.4|6268.4|6281.1|6271.1|6274.9|6264.9|242
1594365300000|2020-07-10 07:15:00|6278.1|6268.1|6280.6|6270.6|6282.4|6272.4|6276.6|6266.6|252
1594365600000|2020-07-10 07:20:00|6280.8|6270.8|6279|6269|6282|6272|6277.5|6267.5|176
1594365900000|2020-07-10 07:25:00|6279.1|6269.1|6288.5|6278.5|6289.1|6279.1|6279|6269|163
1594366200000|2020-07-10 07:30:00|6288.8|6278.8|6297.1|6287.1|6305.9|6295.9|6288.8|6278.8|278
1594366500000|2020-07-10 07:35:00|6297.4|6287.4|6297.4|6287.4|6302.6|6292.6|6297.4|6287.4|145
1594366800000|2020-07-10 07:40:00|6297.6|6287.6|6301.4|6291.4|6305.4|6295.4|6297.1|6287.1|154
1594367100000|2020-07-10 07:45:00|6301.5|6291.5|6300|6290|6301.6|6291.6|6298.1|6288.1|88
1594367400000|2020-07-10 07:50:00|6299.8|6289.8|6300.6|6290.6|6303.6|6293.6|6299.1|6289.1|113
1594367700000|2020-07-10 07:55:00|6300.4|6290.4|6300.1|6290.1|6302|6292|6296.9|6286.9|121
1594368000000|2020-07-10 08:00:00|6300.6|6290.6|6309.1|6299.1|6312.9|6302.9|6298.3|6288.3|326
1594368300000|2020-07-10 08:05:00|6309.4|6299.4|6313.1|6303.1|6314.1|6304.1|6306.8|6296.8|177
1594368600000|2020-07-10 08:10:00|6313|6303|6326.9|6316.9|6328.4|6318.4|6311.9|6301.9|216
1594368900000|2020-07-10 08:15:00|6326.6|6316.6|6326.1|6316.1|6336.1|6326.1|6326.1|6316.1|287
1594369200000|2020-07-10 08:20:00|6326.5|6316.5|6337.6|6327.6|6337.6|6327.6|6325.9|6315.9|157
1594369500000|2020-07-10 08:25:00|6337.4|6327.4|6334.6|6324.6|6337.6|6327.6|6334.6|6324.6|161
1594369800000|2020-07-10 08:30:00|6334.9|6324.9|6331.6|6321.6|6337.9|6327.9|6329.8|6319.8|198
1594370100000|2020-07-10 08:35:00|6330.9|6320.9|6326.6|6316.6|6331.6|6321.6|6325.9|6315.9|148
1594370400000|2020-07-10 08:40:00|6326.4|6316.4|6327.6|6317.6|6327.8|6317.8|6325.1|6315.1|127
1594370700000|2020-07-10 08:45:00|6328.5|6318.5|6320.6|6310.6|6330.9|6320.9|6318.4|6308.4|176
1594371000000|2020-07-10 08:50:00|6320.1|6310.1|6313.4|6303.4|6322.4|6312.4|6313.1|6303.1|214
1594371300000|2020-07-10 08:55:00|6313.8|6303.8|6316.6|6306.6|6318.6|6308.6|6313.4|6303.4|127
1594371600000|2020-07-10 09:00:00|6316.9|6306.9|6323|6313|6323|6313|6316.6|6306.6|147
1594371900000|2020-07-10 09:05:00|6323.1|6313.1|6320.5|6310.5|6330.4|6320.4|6320.5|6310.5|205
1594372200000|2020-07-10 09:10:00|6320.9|6310.9|6318.4|6308.4|6320.9|6310.9|6317.1|6307.1|191
1594372500000|2020-07-10 09:15:00|6318.8|6308.8|6313.9|6303.9|6320.9|6310.9|6313.9|6303.9|162
1594372800000|2020-07-10 09:20:00|6313.6|6303.6|6317.3|6307.3|6319.3|6309.3|6310.1|6300.1|241
1594373100000|2020-07-10 09:25:00|6317|6307|6316.6|6306.6|6319.9|6309.9|6313.4|6303.4|175
1594373400000|2020-07-10 09:30:00|6316.5|6306.5|6323.6|6313.6|6323.9|6313.9|6315.9|6305.9|175
1594373700000|2020-07-10 09:35:00|6323.9|6313.9|6324.4|6314.4|6326.5|6316.5|6320.6|6310.6|129
1594374000000|2020-07-10 09:40:00|6324.6|6314.6|6321|6311|6327|6317|6321|6311|141
1594374300000|2020-07-10 09:45:00|6321.1|6311.1|6320.6|6310.6|6324.9|6314.9|6320.6|6310.6|134
1594374600000|2020-07-10 09:50:00|6320.8|6310.8|6324.9|6314.9|6325.8|6315.8|6320.8|6310.8|99
1594374900000|2020-07-10 09:55:00|6325|6315|6323.9|6313.9|6325.3|6315.3|6322|6312|92
1594375200000|2020-07-10 10:00:00|6324.3|6314.3|6324.3|6314.3|6327.6|6317.6|6322.4|6312.4|121
1594375500000|2020-07-10 10:05:00|6324.5|6314.5|6324.3|6314.3|6325.1|6315.1|6321.4|6311.4|107
1594375800000|2020-07-10 10:10:00|6324.5|6314.5|6323.6|6313.6|6329|6319|6323.3|6313.3|106
1594376100000|2020-07-10 10:15:00|6323.8|6313.8|6320.4|6310.4|6324|6314|6320.3|6310.3|94
1594376400000|2020-07-10 10:20:00|6320.5|6310.5|6323.4|6313.4|6323.6|6313.6|6319.4|6309.4|93
1594376700000|2020-07-10 10:25:00|6323|6313|6323|6313|6326.1|6316.1|6321.8|6311.8|74
1594377000000|2020-07-10 10:30:00|6322.9|6312.9|6324.4|6314.4|6326.9|6316.9|6321.9|6311.9|63
1594377300000|2020-07-10 10:35:00|6324.6|6314.6|6328|6318|6328.9|6318.9|6324.6|6314.6|64
1594377600000|2020-07-10 10:40:00|6328.1|6318.1|6327.4|6317.4|6331.4|6321.4|6327.1|6317.1|70
1594377900000|2020-07-10 10:45:00|6327.6|6317.6|6323.4|6313.4|6327.9|6317.9|6322.8|6312.8|73
1594378200000|2020-07-10 10:50:00|6323.8|6313.8|6323.9|6313.9|6324.6|6314.6|6322.4|6312.4|51
1594378500000|2020-07-10 10:55:00|6323.6|6313.6|6322.4|6312.4|6324.4|6314.4|6321.9|6311.9|60
1594378800000|2020-07-10 11:00:00|6322.6|6312.6|6326.1|6316.1|6328.1|6318.1|6322.6|6312.6|67
1594379100000|2020-07-10 11:05:00|6326.4|6316.4|6329.6|6319.6|6331.4|6321.4|6325.9|6315.9|105
1594379400000|2020-07-10 11:10:00|6329.9|6319.9|6331.4|6321.4|6331.6|6321.6|6329.9|6319.9|90
1594379700000|2020-07-10 11:15:00|6331.6|6321.6|6322.9|6312.9|6331.8|6321.8|6322.9|6312.9|91
1594380000000|2020-07-10 11:20:00|6323.1|6313.1|6328.8|6318.8|6331.1|6321.1|6323.1|6313.1|115
1594380300000|2020-07-10 11:25:00|6328.9|6318.9|6327.8|6317.8|6329.4|6319.4|6326.4|6316.4|73
1594380600000|2020-07-10 11:30:00|6328.1|6318.1|6325.9|6315.9|6328.9|6318.9|6320.6|6310.6|190
1594380900000|2020-07-10 11:35:00|6326|6316|6330|6320|6330.6|6320.6|6326|6316|160
1594381200000|2020-07-10 11:40:00|6329.9|6319.9|6330.6|6320.6|6330.9|6320.9|6327.9|6317.9|94
1594381500000|2020-07-10 11:45:00|6330.9|6320.9|6326.6|6316.6|6331.9|6321.9|6326.6|6316.6|82
1594381800000|2020-07-10 11:50:00|6326.9|6316.9|6328.4|6318.4|6330.5|6320.5|6326.6|6316.6|81
1594382100000|2020-07-10 11:55:00|6328.8|6318.8|6326.5|6316.5|6328.9|6318.9|6325.6|6315.6|74
1594382400000|2020-07-10 12:00:00|6326.8|6316.8|6330.9|6320.9|6331.8|6321.8|6324.4|6314.4|135
1594382700000|2020-07-10 12:05:00|6330.8|6320.8|6331|6321|6333.6|6323.6|6329.1|6319.1|123
1594383000000|2020-07-10 12:10:00|6330.9|6320.9|6325.3|6315.3|6330.9|6320.9|6320.4|6310.4|217
1594383300000|2020-07-10 12:15:00|6324.8|6314.8|6329.4|6319.4|6330.6|6320.6|6322.1|6312.1|150
1594383600000|2020-07-10 12:20:00|6329.1|6319.1|6322.9|6312.9|6329.4|6319.4|6321.6|6311.6|138
1594383900000|2020-07-10 12:25:00|6322.6|6312.6|6322.1|6312.1|6325.4|6315.4|6321.1|6311.1|100
1594384200000|2020-07-10 12:30:00|6322.4|6312.4|6328.9|6318.9|6329.6|6319.6|6322.4|6312.4|137
1594384500000|2020-07-10 12:35:00|6329.1|6319.1|6331.1|6321.1|6333.4|6323.4|6326.6|6316.6|228
1594384800000|2020-07-10 12:40:00|6331.4|6321.4|6330.4|6320.4|6335.6|6325.6|6327.9|6317.9|260
1594385100000|2020-07-10 12:45:00|6330.6|6320.6|6334.8|6324.8|6335.6|6325.6|6330.6|6320.6|220
1594385400000|2020-07-10 12:50:00|6334.6|6324.6|6333.6|6323.6|6336.4|6326.4|6331.1|6321.1|145
1594385700000|2020-07-10 12:55:00|6333.5|6323.5|6336.1|6326.1|6337.9|6327.9|6331.9|6321.9|108
1594386000000|2020-07-10 13:00:00|6336.3|6326.3|6355.6|6345.6|6357.8|6347.8|6335.1|6325.1|530
1594386300000|2020-07-10 13:05:00|6355.8|6345.8|6360.9|6350.9|6365.5|6355.5|6354.8|6344.8|441
1594386600000|2020-07-10 13:10:00|6361.1|6351.1|6368.4|6358.4|6372.9|6362.9|6359.9|6349.9|420
1594386900000|2020-07-10 13:15:00|6367.9|6357.9|6362.9|6352.9|6372.1|6362.1|6362.1|6352.1|287
1594387200000|2020-07-10 13:20:00|6363.1|6353.1|6367.9|6357.9|6368.3|6358.3|6360.9|6350.9|296
1594387500000|2020-07-10 13:25:00|6367.6|6357.6|6377.3|6367.3|6378.6|6368.6|6367.1|6357.1|274
1594387800000|2020-07-10 13:30:00|6378.1|6368.1|6380.3|6370.3|6394.9|6384.9|6377.6|6367.6|618
1594388100000|2020-07-10 13:35:00|6380.4|6370.4|6383|6373|6385|6375|6372.8|6362.8|496
1594388400000|2020-07-10 13:40:00|6383.1|6373.1|6383.1|6373.1|6386.9|6376.9|6378.9|6368.9|418
1594388700000|2020-07-10 13:45:00|6383.3|6373.3|6382.9|6372.9|6388.9|6378.9|6380.9|6370.9|404
1594389000000|2020-07-10 13:50:00|6383.1|6373.1|6378.6|6368.6|6386.5|6376.5|6378.4|6368.4|405
1594389300000|2020-07-10 13:55:00|6378.8|6368.8|6383.4|6373.4|6387.1|6377.1|6377.6|6367.6|365
1594389600000|2020-07-10 14:00:00|6383.1|6373.1|6372.1|6362.1|6384.1|6374.1|6370.6|6360.6|443
1594389900000|2020-07-10 14:05:00|6372.6|6362.6|6378.3|6368.3|6382.1|6372.1|6371.9|6361.9|419
1594390200000|2020-07-10 14:10:00|6378.1|6368.1|6386.6|6376.6|6387.9|6377.9|6377.3|6367.3|311
1594390500000|2020-07-10 14:15:00|6386.4|6376.4|6384|6374|6388.8|6378.8|6383.6|6373.6|330
1594390800000|2020-07-10 14:20:00|6383.9|6373.9|6385.4|6375.4|6388.3|6378.3|6381.1|6371.1|334
1594391100000|2020-07-10 14:25:00|6385.5|6375.5|6387.6|6377.6|6391.6|6381.6|6385.5|6375.5|312
1594391400000|2020-07-10 14:30:00|6387.4|6377.4|6393.4|6383.4|6393.6|6383.6|6386.9|6376.9|306
1594391700000|2020-07-10 14:35:00|6393.6|6383.6|6397.5|6387.5|6400.3|6390.3|6392.6|6382.6|341
1594392000000|2020-07-10 14:40:00|6397.9|6387.9|6403.6|6393.6|6403.6|6393.6|6396.1|6386.1|349
1594392300000|2020-07-10 14:45:00|6404.1|6394.1|6407.9|6397.9|6409.6|6399.6|6402.4|6392.4|384
1594392600000|2020-07-10 14:50:00|6408.3|6398.3|6411.9|6401.9|6414.8|6404.8|6406.1|6396.1|361
1594392900000|2020-07-10 14:55:00|6412.1|6402.1|6421.1|6411.1|6421.5|6411.5|6411.1|6401.1|415
1594393200000|2020-07-10 15:00:00|6420.6|6410.6|6412.4|6402.4|6420.8|6410.8|6407.8|6397.8|508
1594393500000|2020-07-10 15:05:00|6412.1|6402.1|6418.4|6408.4|6420.6|6410.6|6411.6|6401.6|310
1594393800000|2020-07-10 15:10:00|6418.1|6408.1|6416.9|6406.9|6421.3|6411.3|6413.6|6403.6|221
1594394100000|2020-07-10 15:15:00|6417.1|6407.1|6420.9|6410.9|6421|6411|6415.4|6405.4|157
1594394400000|2020-07-10 15:20:00|6421.1|6411.1|6419.8|6409.8|6421.6|6411.6|6417.1|6407.1|186
1594394700000|2020-07-10 15:25:00|6420|6410|6419.6|6409.6|6422.6|6412.6|6419|6409|178
1594395000000|2020-07-10 15:30:00|6419.5|6409.5|6421.4|6411.4|6422.6|6412.6|6418.6|6408.6|180
1594395300000|2020-07-10 15:35:00|6421.3|6411.3|6425.9|6415.9|6426.9|6416.9|6421.1|6411.1|158
1594395600000|2020-07-10 15:40:00|6425.6|6415.6|6426.8|6416.8|6432.1|6422.1|6425.6|6415.6|196
1594395900000|2020-07-10 15:45:00|6426.1|6416.1|6415.5|6405.5|6428|6418|6410.5|6400.5|283
1594396200000|2020-07-10 15:50:00|6415.8|6405.8|6413.6|6403.6|6416.1|6406.1|6410.9|6400.9|151
1594396500000|2020-07-10 15:55:00|6414.1|6404.1|6422.3|6412.3|6423.1|6413.1|6413.8|6403.8|202
1594396800000|2020-07-10 16:00:00|6422.4|6412.4|6411.6|6401.6|6423.1|6413.1|6411.6|6401.6|161
1594397100000|2020-07-10 16:05:00|6411.4|6401.4|6414.4|6404.4|6414.6|6404.6|6408.4|6398.4|205
1594397400000|2020-07-10 16:10:00|6414.6|6404.6|6427.5|6417.5|6428.1|6418.1|6414.4|6404.4|174
1594397700000|2020-07-10 16:15:00|6427.6|6417.6|6425.1|6415.1|6428.6|6418.6|6424|6414|137
1594398000000|2020-07-10 16:20:00|6425.4|6415.4|6427.5|6417.5|6427.5|6417.5|6423.4|6413.4|81
1594398300000|2020-07-10 16:25:00|6427.3|6417.3|6426.9|6416.9|6429.6|6419.6|6426.4|6416.4|88
1594398600000|2020-07-10 16:30:00|6427.1|6417.1|6430.1|6420.1|6430.9|6420.9|6424.4|6414.4|121
1594398900000|2020-07-10 16:35:00|6429.9|6419.9|6403.3|6393.3|6431.9|6421.9|6401.6|6391.6|191
1594399200000|2020-07-10 16:40:00|6403.1|6393.1|6420.3|6410.3|6420.8|6410.8|6397.1|6387.1|344
1594399500000|2020-07-10 16:45:00|6420.4|6410.4|6421.1|6411.1|6421.1|6411.1|6415.5|6405.5|150
1594399800000|2020-07-10 16:50:00|6420.9|6410.9|6421.4|6411.4|6423.4|6413.4|6417.6|6407.6|157
1594400100000|2020-07-10 16:55:00|6421.6|6411.6|6426.1|6416.1|6426.9|6416.9|6421.4|6411.4|176
1594598400000|2020-07-13 00:00:00|6433.3|6417.5|6451.8|6441.8|6455.5|6445.5|6433.3|6417.5|57
1594598700000|2020-07-13 00:05:00|6452|6442|6455.3|6445.3|6456.1|6446.1|6448.6|6438.6|93
1594599000000|2020-07-13 00:10:00|6455.6|6445.6|6456|6446|6459.6|6449.6|6453|6443|70
1594599300000|2020-07-13 00:15:00|6456.1|6446.1|6457.5|6447.5|6457.5|6447.5|6452.6|6442.6|75
1594599600000|2020-07-13 00:20:00|6457.9|6447.9|6465|6455|6465|6455|6457.6|6447.6|37
1594599900000|2020-07-13 00:25:00|6464.9|6454.9|6468|6458|6468|6458|6464.1|6454.1|50
1594600200000|2020-07-13 00:30:00|6467.6|6457.6|6465.9|6455.9|6467.8|6457.8|6463.5|6453.5|35
1594600500000|2020-07-13 00:35:00|6465.6|6455.6|6467.3|6457.3|6471.4|6461.4|6464.4|6454.4|58
1594600800000|2020-07-13 00:40:00|6466.8|6456.8|6473.4|6463.4|6473.4|6463.4|6466.5|6456.5|60
1594601100000|2020-07-13 00:45:00|6473.1|6463.1|6473.1|6463.1|6473.1|6463.1|6470.3|6460.3|34
1594601400000|2020-07-13 00:50:00|6473.4|6463.4|6476.1|6466.1|6476.6|6466.6|6472.5|6462.5|42
1594601700000|2020-07-13 00:55:00|6475.9|6465.9|6476|6466|6477.9|6467.9|6473.6|6463.6|40
1594602000000|2020-07-13 01:00:00|6475.8|6465.8|6531.1|6521.1|6534.4|6524.4|6474|6464|557
1594602300000|2020-07-13 01:05:00|6531|6521|6530.3|6520.3|6552.9|6542.9|6521.5|6511.5|509
1594602600000|2020-07-13 01:10:00|6531.1|6521.1|6544.8|6534.8|6545.4|6535.4|6531.1|6521.1|382
1594602900000|2020-07-13 01:15:00|6545|6535|6537.1|6527.1|6545.3|6535.3|6532.3|6522.3|353
1594603200000|2020-07-13 01:20:00|6539.8|6529.8|6541.6|6531.6|6548.9|6538.9|6536.1|6526.1|289
1594603500000|2020-07-13 01:25:00|6542.1|6532.1|6545.4|6535.4|6550.5|6540.5|6541.3|6531.3|286
1594603800000|2020-07-13 01:30:00|6545|6535|6541.5|6531.5|6547.5|6537.5|6539.5|6529.5|271
1594604100000|2020-07-13 01:35:00|6541.3|6531.3|6545.9|6535.9|6549.1|6539.1|6540.6|6530.6|219
1594604400000|2020-07-13 01:40:00|6545.6|6535.6|6545.1|6535.1|6547.3|6537.3|6544.9|6534.9|195
1594604700000|2020-07-13 01:45:00|6545.3|6535.3|6551.9|6541.9|6552.4|6542.4|6545.3|6535.3|169
1594605000000|2020-07-13 01:50:00|6551.6|6541.6|6561.6|6551.6|6569.3|6559.3|6550.4|6540.4|268
1594605300000|2020-07-13 01:55:00|6561.4|6551.4|6560.4|6550.4|6571|6561|6559.1|6549.1|323
1594605600000|2020-07-13 02:00:00|6560.1|6550.1|6572.9|6562.9|6573.5|6563.5|6559.4|6549.4|231
1594605900000|2020-07-13 02:05:00|6572.6|6562.6|6576.3|6566.3|6576.4|6566.4|6567.1|6557.1|320
1594606200000|2020-07-13 02:10:00|6576.1|6566.1|6603.6|6593.6|6607.3|6597.3|6575.3|6565.3|492
1594606500000|2020-07-13 02:15:00|6603.3|6593.3|6604.1|6594.1|6609.1|6599.1|6600.9|6590.9|191
1594606800000|2020-07-13 02:20:00|6603.8|6593.8|6597.8|6587.8|6604.3|6594.3|6597.8|6587.8|101
1594607100000|2020-07-13 02:25:00|6597.5|6587.5|6598.3|6588.3|6600.5|6590.5|6595.4|6585.4|88
1594607400000|2020-07-13 02:30:00|6598.1|6588.1|6616.1|6606.1|6626.5|6616.5|6597.3|6587.3|539
1594607700000|2020-07-13 02:35:00|6616.5|6606.5|6601.4|6591.4|6617.6|6607.6|6600.9|6590.9|287
1594608000000|2020-07-13 02:40:00|6601.1|6591.1|6593.1|6583.1|6601.1|6591.1|6584|6574|272
1594608300000|2020-07-13 02:45:00|6592.9|6582.9|6594.8|6584.8|6597.8|6587.8|6588|6578|162
1594608600000|2020-07-13 02:50:00|6595.8|6585.8|6598.6|6588.6|6603.5|6593.5|6595.8|6585.8|125
1594608900000|2020-07-13 02:55:00|6598.4|6588.4|6591.8|6581.8|6598.4|6588.4|6590.3|6580.3|148
1594609200000|2020-07-13 03:00:00|6592|6582|6578.1|6568.1|6594|6584|6570|6560|439
1594609500000|2020-07-13 03:05:00|6577.9|6567.9|6573.9|6563.9|6582.8|6572.8|6573.9|6563.9|272
1594609800000|2020-07-13 03:10:00|6574.4|6564.4|6577.6|6567.6|6581|6571|6571.6|6561.6|251
1594610100000|2020-07-13 03:15:00|6577.5|6567.5|6595.9|6585.9|6595.9|6585.9|6575.8|6565.8|191
1594610400000|2020-07-13 03:20:00|6596.1|6586.1|6607.6|6597.6|6611.5|6601.5|6596.1|6586.1|216
1594610700000|2020-07-13 03:25:00|6607.8|6597.8|6617|6607|6621.9|6611.9|6607.8|6597.8|269
1594611000000|2020-07-13 03:30:00|6616.8|6606.8|6617.9|6607.9|6619.4|6609.4|6613.1|6603.1|81
1594611300000|2020-07-13 03:35:00|6617.6|6607.6|6613.4|6603.4|6618.4|6608.4|6613|6603|44
1594611600000|2020-07-13 03:40:00|6613|6603|6608.1|6598.1|6613|6603|6608.1|6598.1|79
1594611900000|2020-07-13 03:45:00|6607.9|6597.9|6607.6|6597.6|6609.6|6599.6|6605.5|6595.5|79
1594612200000|2020-07-13 03:50:00|6607.9|6597.9|6610|6600|6610.8|6600.8|6604.4|6594.4|74
1594612500000|2020-07-13 03:55:00|6609.9|6599.9|6603.1|6593.1|6610.5|6600.5|6603|6593|44
1594612800000|2020-07-13 04:00:00|6603.6|6593.6|6608.1|6598.1|6608.3|6598.3|6603.5|6593.5|36
1594613100000|2020-07-13 04:05:00|6608|6598|6605.1|6595.1|6608|6598|6604.8|6594.8|38
1594613400000|2020-07-13 04:10:00|6604.9|6594.9|6605.6|6595.6|6608.1|6598.1|6604.9|6594.9|43
1594613700000|2020-07-13 04:15:00|6605.9|6595.9|6603.9|6593.9|6607.1|6597.1|6603.6|6593.6|46
1594614000000|2020-07-13 04:20:00|6603.6|6593.6|6603.8|6593.8|6604.3|6594.3|6602.6|6592.6|39
1594614300000|2020-07-13 04:25:00|6603.9|6593.9|6602.9|6592.9|6604.5|6594.5|6602.9|6592.9|31
1594614600000|2020-07-13 04:30:00|6602.5|6592.5|6599.4|6589.4|6602.5|6592.5|6594.9|6584.9|81
1594614900000|2020-07-13 04:35:00|6599.1|6589.1|6594.9|6584.9|6600.8|6590.8|6594.9|6584.9|53
1594615200000|2020-07-13 04:40:00|6594.5|6584.5|6597.8|6587.8|6597.8|6587.8|6591.1|6581.1|49
1594615500000|2020-07-13 04:45:00|6597.9|6587.9|6605.5|6595.5|6607.6|6597.6|6597.4|6587.4|67
1594615800000|2020-07-13 04:50:00|6606.1|6596.1|6609.6|6599.6|6610.4|6600.4|6603.6|6593.6|69
1594616100000|2020-07-13 04:55:00|6609.5|6599.5|6609|6599|6609.9|6599.9|6607.3|6597.3|34
1594616400000|2020-07-13 05:00:00|6609.3|6599.3|6610.4|6600.4|6612|6602|6605.9|6595.9|82
1594616700000|2020-07-13 05:05:00|6610.5|6600.5|6608.6|6598.6|6614.6|6604.6|6606.9|6596.9|102
1594617000000|2020-07-13 05:10:00|6608.4|6598.4|6607.9|6597.9|6609.9|6599.9|6606.6|6596.6|44
1594617300000|2020-07-13 05:15:00|6608.1|6598.1|6607.3|6597.3|6609.9|6599.9|6607.3|6597.3|40
1594617600000|2020-07-13 05:20:00|6606|6596|6609.5|6599.5|6612.8|6602.8|6605.4|6595.4|58
1594617900000|2020-07-13 05:25:00|6609.8|6599.8|6613.4|6603.4|6613.4|6603.4|6609.3|6599.3|42
1594618200000|2020-07-13 05:30:00|6613.6|6603.6|6608.5|6598.5|6615|6605|6601.9|6591.9|281
1594618500000|2020-07-13 05:35:00|6608.8|6598.8|6604|6594|6612.3|6602.3|6602.9|6592.9|205
1594618800000|2020-07-13 05:40:00|6603.8|6593.8|6626.5|6616.5|6627.3|6617.3|6603.6|6593.6|193
1594619100000|2020-07-13 05:45:00|6626.9|6616.9|6625.4|6615.4|6632.8|6622.8|6622.8|6612.8|273
1594619400000|2020-07-13 05:50:00|6625.1|6615.1|6627.4|6617.4|6632.9|6622.9|6624|6614|255
1594619700000|2020-07-13 05:55:00|6627.1|6617.1|6632.1|6622.1|6632.8|6622.8|6625.1|6615.1|138
1594620000000|2020-07-13 06:00:00|6632.3|6622.3|6633.4|6623.4|6637.5|6627.5|6629.6|6619.6|226
1594620300000|2020-07-13 06:05:00|6633.5|6623.5|6622.3|6612.3|6633.9|6623.9|6621.3|6611.3|164
1594620600000|2020-07-13 06:10:00|6622|6612|6609.6|6599.6|6622.9|6612.9|6609.4|6599.4|166
1594620900000|2020-07-13 06:15:00|6609.9|6599.9|6617.6|6607.6|6621.9|6611.9|6605.9|6595.9|184
1594621200000|2020-07-13 06:20:00|6617.4|6607.4|6622.8|6612.8|6624.5|6614.5|6616.6|6606.6|143
1594621500000|2020-07-13 06:25:00|6622.5|6612.5|6622.9|6612.9|6625.1|6615.1|6621.1|6611.1|153
1594621800000|2020-07-13 06:30:00|6623|6613|6627.4|6617.4|6628.1|6618.1|6622.1|6612.1|138
1594622100000|2020-07-13 06:35:00|6627.6|6617.6|6615.9|6605.9|6628.1|6618.1|6615.8|6605.8|114
1594622400000|2020-07-13 06:40:00|6615.6|6605.6|6619|6609|6625.5|6615.5|6615.6|6605.6|166
1594622700000|2020-07-13 06:45:00|6618.8|6608.8|6606.3|6596.3|6618.8|6608.8|6605.9|6595.9|150
1594623000000|2020-07-13 06:50:00|6606.1|6596.1|6603.3|6593.3|6606.1|6596.1|6591.6|6581.6|233
1594623300000|2020-07-13 06:55:00|6602.6|6592.6|6593.4|6583.4|6602.6|6592.6|6591.1|6581.1|233
1594623600000|2020-07-13 07:00:00|6593.8|6583.8|6591.4|6581.4|6599.5|6589.5|6590.6|6580.6|231
1594623900000|2020-07-13 07:05:00|6591.3|6581.3|6587.9|6577.9|6591.3|6581.3|6586|6576|214
1594624200000|2020-07-13 07:10:00|6588.1|6578.1|6579.5|6569.5|6588.6|6578.6|6578.9|6568.9|218
1594624500000|2020-07-13 07:15:00|6579.8|6569.8|6573.6|6563.6|6580.1|6570.1|6566.5|6556.5|325
1594624800000|2020-07-13 07:20:00|6573.5|6563.5|6576.1|6566.1|6579.1|6569.1|6570.4|6560.4|261
1594625100000|2020-07-13 07:25:00|6575.9|6565.9|6583.9|6573.9|6583.9|6573.9|6575.9|6565.9|180
1594625400000|2020-07-13 07:30:00|6583.6|6573.6|6584.8|6574.8|6594.6|6584.6|6582.6|6572.6|218
1594625700000|2020-07-13 07:35:00|6584.4|6574.4|6581.1|6571.1|6584.9|6574.9|6572.6|6562.6|203
1594626000000|2020-07-13 07:40:00|6581.3|6571.3|6578.5|6568.5|6585.4|6575.4|6577.1|6567.1|168
1594626300000|2020-07-13 07:45:00|6578.4|6568.4|6576.6|6566.6|6579.4|6569.4|6575.3|6565.3|149
1594626600000|2020-07-13 07:50:00|6577.6|6567.6|6581.1|6571.1|6581.9|6571.9|6577.3|6567.3|95
1594626900000|2020-07-13 07:55:00|6580.9|6570.9|6572.9|6562.9|6582.8|6572.8|6572.3|6562.3|119
1594627200000|2020-07-13 08:00:00|6573.1|6563.1|6558.6|6548.6|6573.9|6563.9|6557.4|6547.4|207
1594627500000|2020-07-13 08:05:00|6558.9|6548.9|6555.4|6545.4|6559.9|6549.9|6550.4|6540.4|165
1594627800000|2020-07-13 08:10:00|6555.6|6545.6|6545.4|6535.4|6563.4|6553.4|6545.4|6535.4|180
1594628100000|2020-07-13 08:15:00|6545|6535|6544.1|6534.1|6555.4|6545.4|6543.5|6533.5|248
1594628400000|2020-07-13 08:20:00|6543.9|6533.9|6547.3|6537.3|6549.6|6539.6|6541.6|6531.6|220
1594628700000|2020-07-13 08:25:00|6547.5|6537.5|6535.1|6525.1|6547.5|6537.5|6533.5|6523.5|224
1594629000000|2020-07-13 08:30:00|6535.3|6525.3|6524.1|6514.1|6538.1|6528.1|6518.9|6508.9|257
1594629300000|2020-07-13 08:35:00|6524.4|6514.4|6528.6|6518.6|6534.4|6524.4|6524.1|6514.1|250
1594629600000|2020-07-13 08:40:00|6528.9|6518.9|6529.1|6519.1|6529.9|6519.9|6525|6515|154
1594629900000|2020-07-13 08:45:00|6528.9|6518.9|6530.6|6520.6|6533|6523|6525.1|6515.1|155
1594630200000|2020-07-13 08:50:00|6530.4|6520.4|6533.3|6523.3|6533.9|6523.9|6527.6|6517.6|100
1594630500000|2020-07-13 08:55:00|6533.1|6523.1|6538.1|6528.1|6538.1|6528.1|6531.4|6521.4|103
1594630800000|2020-07-13 09:00:00|6538.4|6528.4|6537.4|6527.4|6544|6534|6534.4|6524.4|196
1594631100000|2020-07-13 09:05:00|6537.6|6527.6|6537.4|6527.4|6539.5|6529.5|6535.3|6525.3|153
1594631400000|2020-07-13 09:10:00|6537.1|6527.1|6544.9|6534.9|6546.6|6536.6|6534.9|6524.9|152
1594631700000|2020-07-13 09:15:00|6544.6|6534.6|6554.3|6544.3|6556.8|6546.8|6541.9|6531.9|178
1594632000000|2020-07-13 09:20:00|6555.1|6545.1|6545|6535|6556.5|6546.5|6542.9|6532.9|200
1594632300000|2020-07-13 09:25:00|6545.1|6535.1|6544.6|6534.6|6547.8|6537.8|6538.4|6528.4|127
1594632600000|2020-07-13 09:30:00|6544.4|6534.4|6540.6|6530.6|6545.5|6535.5|6538.5|6528.5|127
1594632900000|2020-07-13 09:35:00|6540.9|6530.9|6544.1|6534.1|6546.9|6536.9|6540.9|6530.9|76
1594633200000|2020-07-13 09:40:00|6543.8|6533.8|6538.6|6528.6|6543.8|6533.8|6537.9|6527.9|79
1594633500000|2020-07-13 09:45:00|6538.9|6528.9|6541.6|6531.6|6542.5|6532.5|6538.1|6528.1|55
1594633800000|2020-07-13 09:50:00|6541.3|6531.3|6536.8|6526.8|6541.3|6531.3|6536|6526|79
1594634100000|2020-07-13 09:55:00|6537|6527|6544.5|6534.5|6544.9|6534.9|6535.1|6525.1|90
1594634400000|2020-07-13 10:00:00|6544.6|6534.6|6540|6530|6544.8|6534.8|6538|6528|88
1594634700000|2020-07-13 10:05:00|6540.4|6530.4|6534.6|6524.6|6540.9|6530.9|6532.1|6522.1|114
1594635000000|2020-07-13 10:10:00|6534.9|6524.9|6538.5|6528.5|6538.8|6528.8|6532.4|6522.4|61
1594635300000|2020-07-13 10:15:00|6538.6|6528.6|6536.5|6526.5|6541|6531|6536.5|6526.5|74
1594635600000|2020-07-13 10:20:00|6536.9|6526.9|6533.6|6523.6|6539.6|6529.6|6533.4|6523.4|104
1594635900000|2020-07-13 10:25:00|6533.9|6523.9|6534.6|6524.6|6535.4|6525.4|6531.6|6521.6|62
1594636200000|2020-07-13 10:30:00|6534.4|6524.4|6532.1|6522.1|6534.6|6524.6|6531.9|6521.9|48
1594636500000|2020-07-13 10:35:00|6532.6|6522.6|6526.9|6516.9|6534.4|6524.4|6523.6|6513.6|75
1594636800000|2020-07-13 10:40:00|6527.1|6517.1|6521.6|6511.6|6528.6|6518.6|6520.3|6510.3|94
1594637100000|2020-07-13 10:45:00|6521.5|6511.5|6518.9|6508.9|6522.9|6512.9|6518.9|6508.9|96
1594637400000|2020-07-13 10:50:00|6519|6509|6526.1|6516.1|6529.1|6519.1|6519|6509|149
1594637700000|2020-07-13 10:55:00|6526.4|6516.4|6530.9|6520.9|6531.4|6521.4|6522.3|6512.3|133
1594638000000|2020-07-13 11:00:00|6531.1|6521.1|6535.1|6525.1|6535.1|6525.1|6529.4|6519.4|140
1594638300000|2020-07-13 11:05:00|6534.9|6524.9|6540.4|6530.4|6540.9|6530.9|6532.1|6522.1|131
1594638600000|2020-07-13 11:10:00|6540.1|6530.1|6540.4|6530.4|6541.1|6531.1|6537.9|6527.9|115
1594638900000|2020-07-13 11:15:00|6540.6|6530.6|6543.6|6533.6|6544.5|6534.5|6536.4|6526.4|103
1594639200000|2020-07-13 11:20:00|6543.9|6533.9|6542.1|6532.1|6544.4|6534.4|6538.9|6528.9|117
1594639500000|2020-07-13 11:25:00|6542.4|6532.4|6540.8|6530.8|6544.6|6534.6|6540.8|6530.8|106
1594639800000|2020-07-13 11:30:00|6541.8|6531.8|6544.6|6534.6|6544.9|6534.9|6538.1|6528.1|265
1594640100000|2020-07-13 11:35:00|6544.4|6534.4|6548.4|6538.4|6549.8|6539.8|6543.6|6533.6|131
1594640400000|2020-07-13 11:40:00|6548.3|6538.3|6540.4|6530.4|6549.6|6539.6|6538.9|6528.9|123
1594640700000|2020-07-13 11:45:00|6541.1|6531.1|6532.4|6522.4|6542.6|6532.6|6529.1|6519.1|157
1594641000000|2020-07-13 11:50:00|6532.1|6522.1|6541.4|6531.4|6545.4|6535.4|6532.1|6522.1|143
1594641300000|2020-07-13 11:55:00|6541.8|6531.8|6527.1|6517.1|6542.6|6532.6|6526.8|6516.8|141
1594641600000|2020-07-13 12:00:00|6527.4|6517.4|6510.4|6500.4|6529.4|6519.4|6509.8|6499.8|189
1594641900000|2020-07-13 12:05:00|6510.1|6500.1|6509.3|6499.3|6512.9|6502.9|6508.4|6498.4|166
1594642200000|2020-07-13 12:10:00|6509.5|6499.5|6519.8|6509.8|6529.3|6519.3|6507.4|6497.4|207
1594642500000|2020-07-13 12:15:00|6519.4|6509.4|6523.9|6513.9|6526.6|6516.6|6519.4|6509.4|142
1594642800000|2020-07-13 12:20:00|6523.1|6513.1|6527.4|6517.4|6532|6522|6522.9|6512.9|131
1594643100000|2020-07-13 12:25:00|6527.1|6517.1|6530.9|6520.9|6532.6|6522.6|6525.6|6515.6|112
1594643400000|2020-07-13 12:30:00|6530.6|6520.6|6533.3|6523.3|6537.1|6527.1|6529.6|6519.6|113
1594643700000|2020-07-13 12:35:00|6532.8|6522.8|6531.6|6521.6|6536.9|6526.9|6530|6520|87
1594644000000|2020-07-13 12:40:00|6531.4|6521.4|6533.9|6523.9|6534.4|6524.4|6529.9|6519.9|60
1594644300000|2020-07-13 12:45:00|6534.1|6524.1|6534.4|6524.4|6536.4|6526.4|6533|6523|85
1594644600000|2020-07-13 12:50:00|6534.3|6524.3|6532.4|6522.4|6535.9|6525.9|6531.1|6521.1|100
1594644900000|2020-07-13 12:55:00|6532.1|6522.1|6532.1|6522.1|6533.9|6523.9|6525.6|6515.6|145
1594645200000|2020-07-13 13:00:00|6532.4|6522.4|6552.9|6542.9|6552.9|6542.9|6531.5|6521.5|565
1594645500000|2020-07-13 13:05:00|6552.6|6542.6|6550.4|6540.4|6554.4|6544.4|6545.5|6535.5|342
1594645800000|2020-07-13 13:10:00|6549.9|6539.9|6562.3|6552.3|6562.3|6552.3|6548.9|6538.9|330
1594646100000|2020-07-13 13:15:00|6561.4|6551.4|6558.5|6548.5|6562.5|6552.5|6548.6|6538.6|309
1594646400000|2020-07-13 13:20:00|6558.4|6548.4|6561|6551|6563.9|6553.9|6556.8|6546.8|207
1594646700000|2020-07-13 13:25:00|6560.9|6550.9|6567.6|6557.6|6569.3|6559.3|6558.9|6548.9|235
1594647000000|2020-07-13 13:30:00|6567.5|6557.5|6564.3|6554.3|6568.6|6558.6|6558.1|6548.1|357
1594647300000|2020-07-13 13:35:00|6564.4|6554.4|6570|6560|6570.4|6560.4|6560.6|6550.6|332
1594647600000|2020-07-13 13:40:00|6569.4|6559.4|6571.5|6561.5|6586|6576|6569.4|6559.4|365
1594647900000|2020-07-13 13:45:00|6571.4|6561.4|6579.5|6569.5|6583.6|6573.6|6571.1|6561.1|378
1594648200000|2020-07-13 13:50:00|6579.6|6569.6|6580.6|6570.6|6583.9|6573.9|6569.9|6559.9|382
1594648500000|2020-07-13 13:55:00|6580.9|6570.9|6576.1|6566.1|6586.9|6576.9|6576.1|6566.1|402
1594648800000|2020-07-13 14:00:00|6576.4|6566.4|6569.1|6559.1|6581|6571|6563.9|6553.9|361
1594649100000|2020-07-13 14:05:00|6569.6|6559.6|6576.8|6566.8|6578.6|6568.6|6568.1|6558.1|288
1594649400000|2020-07-13 14:10:00|6577|6567|6578.4|6568.4|6584.1|6574.1|6575.6|6565.6|239
1594649700000|2020-07-13 14:15:00|6578.5|6568.5|6576.5|6566.5|6582.8|6572.8|6576.3|6566.3|132
1594650000000|2020-07-13 14:20:00|6576.4|6566.4|6585.1|6575.1|6586.6|6576.6|6573.9|6563.9|202
1594650300000|2020-07-13 14:25:00|6585|6575|6578.9|6568.9|6585|6575|6571.5|6561.5|228
1594650600000|2020-07-13 14:30:00|6578.6|6568.6|6575.5|6565.5|6579.4|6569.4|6574.9|6564.9|102
1594650900000|2020-07-13 14:35:00|6576|6566|6576.9|6566.9|6579.6|6569.6|6566.4|6556.4|252
1594651200000|2020-07-13 14:40:00|6577.1|6567.1|6576|6566|6580.4|6570.4|6574.9|6564.9|171
1594651500000|2020-07-13 14:45:00|6576.3|6566.3|6571.9|6561.9|6576.3|6566.3|6565.9|6555.9|203
1594651800000|2020-07-13 14:50:00|6572.1|6562.1|6567.1|6557.1|6574.5|6564.5|6565.9|6555.9|179
1594652100000|2020-07-13 14:55:00|6566.9|6556.9|6584.1|6574.1|6584.1|6574.1|6566.4|6556.4|186
1594652400000|2020-07-13 15:00:00|6583.9|6573.9|6582.4|6572.4|6584.8|6574.8|6579.1|6569.1|166
1594652700000|2020-07-13 15:05:00|6582.3|6572.3|6579.1|6569.1|6583|6573|6576|6566|173
1594653000000|2020-07-13 15:10:00|6579.3|6569.3|6581.6|6571.6|6584.5|6574.5|6576.1|6566.1|176
1594653300000|2020-07-13 15:15:00|6581.4|6571.4|6576.4|6566.4|6583.9|6573.9|6575.6|6565.6|163
1594653600000|2020-07-13 15:20:00|6576.6|6566.6|6577.8|6567.8|6579.4|6569.4|6574.3|6564.3|164
1594653900000|2020-07-13 15:25:00|6577.9|6567.9|6585.4|6575.4|6585.4|6575.4|6577.6|6567.6|123
1594654200000|2020-07-13 15:30:00|6585.5|6575.5|6584.1|6574.1|6585.9|6575.9|6583|6573|138
1594654500000|2020-07-13 15:35:00|6583.9|6573.9|6581.4|6571.4|6585.8|6575.8|6581.1|6571.1|164
1594654800000|2020-07-13 15:40:00|6581.1|6571.1|6580.9|6570.9|6584.8|6574.8|6578.3|6568.3|146
1594655100000|2020-07-13 15:45:00|6580.8|6570.8|6568.6|6558.6|6583.1|6573.1|6568|6558|208
1594655400000|2020-07-13 15:50:00|6568.9|6558.9|6572.4|6562.4|6572.6|6562.6|6566.9|6556.9|198
1594655700000|2020-07-13 15:55:00|6572.6|6562.6|6576.1|6566.1|6576.1|6566.1|6572|6562|121
1594656000000|2020-07-13 16:00:00|6575.9|6565.9|6577.4|6567.4|6577.9|6567.9|6574.4|6564.4|61
1594656300000|2020-07-13 16:05:00|6577.6|6567.6|6577.9|6567.9|6579.1|6569.1|6576.5|6566.5|52
1594656600000|2020-07-13 16:10:00|6578.1|6568.1|6579.4|6569.4|6579.4|6569.4|6576.4|6566.4|84
1594656900000|2020-07-13 16:15:00|6579.3|6569.3|6581.4|6571.4|6582|6572|6579.3|6569.3|53
1594657200000|2020-07-13 16:20:00|6581.6|6571.6|6580.1|6570.1|6582|6572|6579.9|6569.9|86
1594657500000|2020-07-13 16:25:00|6580.4|6570.4|6581.6|6571.6|6581.8|6571.8|6577.1|6567.1|69
1594657800000|2020-07-13 16:30:00|6581.8|6571.8|6578.1|6568.1|6582.4|6572.4|6577.1|6567.1|90
1594658100000|2020-07-13 16:35:00|6577.9|6567.9|6577.6|6567.6|6578.9|6568.9|6576.1|6566.1|81
1594658400000|2020-07-13 16:40:00|6578.1|6568.1|6576.4|6566.4|6579.1|6569.1|6575.4|6565.4|95
1594658700000|2020-07-13 16:45:00|6576.5|6566.5|6573.9|6563.9|6577.5|6567.5|6571.6|6561.6|153
1594659000000|2020-07-13 16:50:00|6573.6|6563.6|6559.4|6549.4|6573.9|6563.9|6556.6|6546.6|277
1594659300000|2020-07-13 16:55:00|6559.6|6549.6|6563.4|6553.4|6563.6|6553.6|6555.9|6545.9|220
1594684800000|2020-07-14 00:00:00|6499.4|6489.4|6500.5|6490.5|6508.1|6498.1|6499.4|6489.4|73
1594685100000|2020-07-14 00:05:00|6500.8|6490.8|6501.6|6491.6|6506.6|6496.6|6498.6|6488.6|92
1594685400000|2020-07-14 00:10:00|6501|6491|6500.9|6490.9|6505.3|6495.3|6500.6|6490.6|82
1594685700000|2020-07-14 00:15:00|6500.6|6490.6|6501.4|6491.4|6503.1|6493.1|6499.5|6489.5|88
1594686000000|2020-07-14 00:20:00|6501.1|6491.1|6497.5|6487.5|6502.6|6492.6|6496.8|6486.8|102
1594686300000|2020-07-14 00:25:00|6497.6|6487.6|6500.1|6490.1|6500.5|6490.5|6496.8|6486.8|68
1594686600000|2020-07-14 00:30:00|6499.9|6489.9|6495.1|6485.1|6499.9|6489.9|6493.6|6483.6|58
1594686900000|2020-07-14 00:35:00|6495.4|6485.4|6494.5|6484.5|6496.5|6486.5|6494.1|6484.1|76
1594687200000|2020-07-14 00:40:00|6494.1|6484.1|6496.6|6486.6|6497.5|6487.5|6494.1|6484.1|24
1594687500000|2020-07-14 00:45:00|6496.3|6486.3|6500.3|6490.3|6500.3|6490.3|6495.6|6485.6|39
1594687800000|2020-07-14 00:50:00|6500.5|6490.5|6501.1|6491.1|6505.3|6495.3|6499.6|6489.6|62
1594688100000|2020-07-14 00:55:00|6500.9|6490.9|6507|6497|6507.4|6497.4|6500.9|6490.9|99
1594688400000|2020-07-14 01:00:00|6506.8|6496.8|6482.6|6472.6|6512.9|6502.9|6464.1|6454.1|585
1594688700000|2020-07-14 01:05:00|6482.8|6472.8|6478.1|6468.1|6489.4|6479.4|6469.4|6459.4|374
1594689000000|2020-07-14 01:10:00|6477.9|6467.9|6452.1|6442.1|6478|6468|6451.9|6441.9|438
1594689300000|2020-07-14 01:15:00|6451.9|6441.9|6471.9|6461.9|6472.6|6462.6|6450.4|6440.4|508
1594689600000|2020-07-14 01:20:00|6471.3|6461.3|6454.6|6444.6|6472|6462|6448.9|6438.9|337
1594689900000|2020-07-14 01:25:00|6454.3|6444.3|6443.5|6433.5|6454.3|6444.3|6435.9|6425.9|276
1594690200000|2020-07-14 01:30:00|6443.6|6433.6|6463|6453|6465|6455|6440.4|6430.4|316
1594690500000|2020-07-14 01:35:00|6463.3|6453.3|6474.8|6464.8|6475.4|6465.4|6461.3|6451.3|240
1594690800000|2020-07-14 01:40:00|6474.6|6464.6|6476.4|6466.4|6479.6|6469.6|6472.1|6462.1|179
1594691100000|2020-07-14 01:45:00|6476.1|6466.1|6468.3|6458.3|6476.1|6466.1|6465.6|6455.6|171
1594691400000|2020-07-14 01:50:00|6468.4|6458.4|6461.6|6451.6|6469.9|6459.9|6460.6|6450.6|112
1594691700000|2020-07-14 01:55:00|6461.9|6451.9|6478.3|6468.3|6479.6|6469.6|6461.9|6451.9|149
1594692000000|2020-07-14 02:00:00|6478.1|6468.1|6480.8|6470.8|6484.1|6474.1|6476.4|6466.4|181
1594692300000|2020-07-14 02:05:00|6480.9|6470.9|6475.4|6465.4|6484.3|6474.3|6475.4|6465.4|159
1594692600000|2020-07-14 02:10:00|6475.3|6465.3|6468.1|6458.1|6475.3|6465.3|6466|6456|177
1594692900000|2020-07-14 02:15:00|6468|6458|6469.3|6459.3|6470.4|6460.4|6465.4|6455.4|118
1594693200000|2020-07-14 02:20:00|6468.9|6458.9|6468|6458|6471.3|6461.3|6465.4|6455.4|168
1594693500000|2020-07-14 02:25:00|6467.9|6457.9|6461.4|6451.4|6469.4|6459.4|6461.4|6451.4|153
1594693800000|2020-07-14 02:30:00|6461.9|6451.9|6461.8|6451.8|6466.8|6456.8|6460.5|6450.5|298
1594694100000|2020-07-14 02:35:00|6462|6452|6461.3|6451.3|6462.3|6452.3|6452.4|6442.4|336
1594694400000|2020-07-14 02:40:00|6461.5|6451.5|6466.1|6456.1|6470.4|6460.4|6461.5|6451.5|177
1594694700000|2020-07-14 02:45:00|6465.9|6455.9|6472|6462|6472|6462|6463.6|6453.6|122
1594695000000|2020-07-14 02:50:00|6472.5|6462.5|6469.8|6459.8|6475.5|6465.5|6468.5|6458.5|153
1594695300000|2020-07-14 02:55:00|6470|6460|6476.3|6466.3|6477|6467|6468.8|6458.8|163
1594695600000|2020-07-14 03:00:00|6476.6|6466.6|6479.4|6469.4|6481.9|6471.9|6476.3|6466.3|118
1594695900000|2020-07-14 03:05:00|6479.6|6469.6|6482.6|6472.6|6484.1|6474.1|6476.4|6466.4|128
1594696200000|2020-07-14 03:10:00|6482.9|6472.9|6486.3|6476.3|6486.3|6476.3|6482.6|6472.6|91
1594696500000|2020-07-14 03:15:00|6486|6476|6485|6475|6486.5|6476.5|6482|6472|134
1594696800000|2020-07-14 03:20:00|6485.3|6475.3|6484.3|6474.3|6486.4|6476.4|6480.5|6470.5|152
1594697100000|2020-07-14 03:25:00|6484.5|6474.5|6479.5|6469.5|6485.6|6475.6|6479.1|6469.1|158
1594697400000|2020-07-14 03:30:00|6479.6|6469.6|6476.6|6466.6|6480.4|6470.4|6476.4|6466.4|80
1594697700000|2020-07-14 03:35:00|6476.1|6466.1|6475.4|6465.4|6477|6467|6474.9|6464.9|52
1594698000000|2020-07-14 03:40:00|6475.6|6465.6|6474.3|6464.3|6476.9|6466.9|6474.3|6464.3|38
1594698300000|2020-07-14 03:45:00|6473.9|6463.9|6475.8|6465.8|6476.1|6466.1|6473.9|6463.9|15
1594698600000|2020-07-14 03:50:00|6475.6|6465.6|6475.6|6465.6|6476|6466|6474|6464|22
1594698900000|2020-07-14 03:55:00|6475.8|6465.8|6475.3|6465.3|6475.8|6465.8|6474.9|6464.9|16
1594699200000|2020-07-14 04:00:00|6475|6465|6474|6464|6475|6465|6473.1|6463.1|15
1594699500000|2020-07-14 04:05:00|6474.3|6464.3|6473.6|6463.6|6474.8|6464.8|6472.6|6462.6|22
1594699800000|2020-07-14 04:10:00|6473.5|6463.5|6468.9|6458.9|6473.8|6463.8|6468.6|6458.6|32
1594700100000|2020-07-14 04:15:00|6469.1|6459.1|6471.3|6461.3|6472.8|6462.8|6468.9|6458.9|31
1594700400000|2020-07-14 04:20:00|6471.5|6461.5|6472.1|6462.1|6473.9|6463.9|6471.5|6461.5|14
1594700700000|2020-07-14 04:25:00|6472.4|6462.4|6473|6463|6475.4|6465.4|6472.4|6462.4|27
1594701000000|2020-07-14 04:30:00|6472.9|6462.9|6475.4|6465.4|6475.4|6465.4|6472.6|6462.6|39
1594701300000|2020-07-14 04:35:00|6475.6|6465.6|6474.5|6464.5|6476.9|6466.9|6474.3|6464.3|23
1594701600000|2020-07-14 04:40:00|6474.4|6464.4|6476.6|6466.6|6476.6|6466.6|6474.1|6464.1|22
1594701900000|2020-07-14 04:45:00|6476.8|6466.8|6478.1|6468.1|6478.9|6468.9|6476.8|6466.8|21
1594702200000|2020-07-14 04:50:00|6478.4|6468.4|6478.1|6468.1|6479|6469|6477.6|6467.6|15
1594702500000|2020-07-14 04:55:00|6477.5|6467.5|6473.9|6463.9|6477.5|6467.5|6473.6|6463.6|23
1594702800000|2020-07-14 05:00:00|6474|6464|6477.6|6467.6|6477.9|6467.9|6472.9|6462.9|80
1594703100000|2020-07-14 05:05:00|6477.4|6467.4|6478.1|6468.1|6480.1|6470.1|6476.8|6466.8|29
1594703400000|2020-07-14 05:10:00|6478|6468|6472.4|6462.4|6478|6468|6471|6461|48
1594703700000|2020-07-14 05:15:00|6472.3|6462.3|6478.9|6468.9|6479.1|6469.1|6472.3|6462.3|38
1594704000000|2020-07-14 05:20:00|6478.8|6468.8|6475.6|6465.6|6478.9|6468.9|6475.4|6465.4|37
1594704300000|2020-07-14 05:25:00|6475.4|6465.4|6476.1|6466.1|6476.9|6466.9|6473.9|6463.9|47
1594704600000|2020-07-14 05:30:00|6476|6466|6468.5|6458.5|6480.4|6470.4|6465.9|6455.9|176
1594704900000|2020-07-14 05:35:00|6468.8|6458.8|6472.6|6462.6|6474.4|6464.4|6467.6|6457.6|112
1594705200000|2020-07-14 05:40:00|6473.1|6463.1|6468.9|6458.9|6474.4|6464.4|6468.9|6458.9|105
1594705500000|2020-07-14 05:45:00|6468.6|6458.6|6459|6449|6468.6|6458.6|6458.4|6448.4|128
1594705800000|2020-07-14 05:50:00|6458.8|6448.8|6452.8|6442.8|6458.8|6448.8|6447.9|6437.9|169
1594706100000|2020-07-14 05:55:00|6453|6443|6455.1|6445.1|6455.8|6445.8|6448.1|6438.1|113
1594706400000|2020-07-14 06:00:00|6455.4|6445.4|6471.5|6461.5|6472.1|6462.1|6453.5|6443.5|213
1594706700000|2020-07-14 06:05:00|6471.3|6461.3|6472.4|6462.4|6475.5|6465.5|6467.9|6457.9|190
1594707000000|2020-07-14 06:10:00|6472.3|6462.3|6478.3|6468.3|6482.5|6472.5|6472.1|6462.1|275
1594707300000|2020-07-14 06:15:00|6478.4|6468.4|6477.8|6467.8|6480.1|6470.1|6477.1|6467.1|137
1594707600000|2020-07-14 06:20:00|6478.1|6468.1|6488.6|6478.6|6489.3|6479.3|6478.1|6468.1|232
1594707900000|2020-07-14 06:25:00|6488.9|6478.9|6493.3|6483.3|6494.4|6484.4|6484.8|6474.8|264
1594708200000|2020-07-14 06:30:00|6493.5|6483.5|6496.9|6486.9|6499.5|6489.5|6492.3|6482.3|269
1594708500000|2020-07-14 06:35:00|6496.6|6486.6|6490.3|6480.3|6496.6|6486.6|6488|6478|210
1594708800000|2020-07-14 06:40:00|6490.1|6480.1|6483.4|6473.4|6491.5|6481.5|6482.1|6472.1|206
1594709100000|2020-07-14 06:45:00|6483.6|6473.6|6490.1|6480.1|6490.6|6480.6|6483.4|6473.4|181
1594709400000|2020-07-14 06:50:00|6490|6480|6477.8|6467.8|6490|6480|6475.9|6465.9|196
1594709700000|2020-07-14 06:55:00|6477.5|6467.5|6483.1|6473.1|6483.6|6473.6|6471.6|6461.6|214
1594710000000|2020-07-14 07:00:00|6483.4|6473.4|6493.6|6483.6|6494.6|6484.6|6483.4|6473.4|285
1594710300000|2020-07-14 07:05:00|6493.4|6483.4|6497.5|6487.5|6500.6|6490.6|6491.6|6481.6|207
1594710600000|2020-07-14 07:10:00|6497.9|6487.9|6496.6|6486.6|6498.9|6488.9|6492.4|6482.4|229
1594710900000|2020-07-14 07:15:00|6496.5|6486.5|6489.4|6479.4|6499.4|6489.4|6485.6|6475.6|191
1594711200000|2020-07-14 07:20:00|6489.6|6479.6|6491.6|6481.6|6491.8|6481.8|6482.6|6472.6|192
1594711500000|2020-07-14 07:25:00|6491.1|6481.1|6492.8|6482.8|6494.1|6484.1|6480.5|6470.5|181
1594711800000|2020-07-14 07:30:00|6492.9|6482.9|6486.1|6476.1|6494.5|6484.5|6485.4|6475.4|161
1594712100000|2020-07-14 07:35:00|6486.6|6476.6|6477.1|6467.1|6488.9|6478.9|6477|6467|162
1594712400000|2020-07-14 07:40:00|6477|6467|6475.6|6465.6|6478.6|6468.6|6466.4|6456.4|226
1594712700000|2020-07-14 07:45:00|6475.9|6465.9|6482.1|6472.1|6482.9|6472.9|6473|6463|192
1594713000000|2020-07-14 07:50:00|6482.4|6472.4|6481.8|6471.8|6484.4|6474.4|6475.1|6465.1|215
1594713300000|2020-07-14 07:55:00|6482.1|6472.1|6478.4|6468.4|6488.9|6478.9|6477.4|6467.4|165
1594713600000|2020-07-14 08:00:00|6478.6|6468.6|6499.1|6489.1|6499.8|6489.8|6478.6|6468.6|171
1594713900000|2020-07-14 08:05:00|6498.9|6488.9|6506.1|6496.1|6506.6|6496.6|6495|6485|173
1594714200000|2020-07-14 08:10:00|6506.4|6496.4|6499.3|6489.3|6510.4|6500.4|6498.6|6488.6|194
1594714500000|2020-07-14 08:15:00|6499.5|6489.5|6500.6|6490.6|6502.4|6492.4|6495.9|6485.9|124
1594714800000|2020-07-14 08:20:00|6500.9|6490.9|6502.3|6492.3|6504.1|6494.1|6500|6490|131
1594715100000|2020-07-14 08:25:00|6502.4|6492.4|6500.1|6490.1|6502.5|6492.5|6496.9|6486.9|121
1594715400000|2020-07-14 08:30:00|6499.6|6489.6|6498.1|6488.1|6501.6|6491.6|6495.9|6485.9|112
1594715700000|2020-07-14 08:35:00|6499.1|6489.1|6495.1|6485.1|6499.6|6489.6|6493|6483|115
1594716000000|2020-07-14 08:40:00|6495.4|6485.4|6498.8|6488.8|6499|6489|6492.6|6482.6|150
1594716300000|2020-07-14 08:45:00|6498.3|6488.3|6493.8|6483.8|6502.6|6492.6|6493.4|6483.4|184
1594716600000|2020-07-14 08:50:00|6493.5|6483.5|6484.5|6474.5|6493.5|6483.5|6484.3|6474.3|159
1594716900000|2020-07-14 08:55:00|6485|6475|6487.9|6477.9|6490.4|6480.4|6485|6475|112
1594717200000|2020-07-14 09:00:00|6487.8|6477.8|6489.9|6479.9|6491.6|6481.6|6482.1|6472.1|196
1594717500000|2020-07-14 09:05:00|6489.6|6479.6|6486.3|6476.3|6494.3|6484.3|6486.3|6476.3|163
1594717800000|2020-07-14 09:10:00|6486.1|6476.1|6488.4|6478.4|6489.9|6479.9|6480.6|6470.6|136
1594718100000|2020-07-14 09:15:00|6488.1|6478.1|6491.6|6481.6|6493.9|6483.9|6487.9|6477.9|164
1594718400000|2020-07-14 09:20:00|6490.4|6480.4|6493.1|6483.1|6495.1|6485.1|6489.9|6479.9|87
1594718700000|2020-07-14 09:25:00|6493.3|6483.3|6495.4|6485.4|6495.6|6485.6|6490.6|6480.6|95
1594719000000|2020-07-14 09:30:00|6494.9|6484.9|6492.8|6482.8|6499.1|6489.1|6492.6|6482.6|126
1594719300000|2020-07-14 09:35:00|6493.4|6483.4|6494.1|6484.1|6496.6|6486.6|6493.4|6483.4|97
1594719600000|2020-07-14 09:40:00|6494|6484|6494.6|6484.6|6495.1|6485.1|6493.1|6483.1|74
1594719900000|2020-07-14 09:45:00|6494.9|6484.9|6493.6|6483.6|6498.6|6488.6|6492.4|6482.4|115
1594720200000|2020-07-14 09:50:00|6493.4|6483.4|6486.6|6476.6|6493.6|6483.6|6486.4|6476.4|121
1594720500000|2020-07-14 09:55:00|6486.4|6476.4|6483.3|6473.3|6489|6479|6482.4|6472.4|130
1594720800000|2020-07-14 10:00:00|6483.1|6473.1|6484|6474|6487|6477|6480.5|6470.5|150
1594721100000|2020-07-14 10:05:00|6484.4|6474.4|6486.4|6476.4|6487.3|6477.3|6482.6|6472.6|116
1594721400000|2020-07-14 10:10:00|6486.3|6476.3|6489.6|6479.6|6491.5|6481.5|6484.9|6474.9|100
1594721700000|2020-07-14 10:15:00|6489.9|6479.9|6487.1|6477.1|6491|6481|6486.1|6476.1|67
1594722000000|2020-07-14 10:20:00|6487.4|6477.4|6493|6483|6495.1|6485.1|6487.4|6477.4|66
1594722300000|2020-07-14 10:25:00|6492.9|6482.9|6488.9|6478.9|6493.1|6483.1|6488.6|6478.6|83
1594722600000|2020-07-14 10:30:00|6489|6479|6486.6|6476.6|6490.1|6480.1|6484.1|6474.1|80
1594722900000|2020-07-14 10:35:00|6486.3|6476.3|6478.9|6468.9|6486.6|6476.6|6478.8|6468.8|82
1594723200000|2020-07-14 10:40:00|6479.1|6469.1|6483.1|6473.1|6484.3|6474.3|6479.1|6469.1|117
1594723500000|2020-07-14 10:45:00|6483.4|6473.4|6480.3|6470.3|6483.6|6473.6|6476.1|6466.1|107
1594723800000|2020-07-14 10:50:00|6480|6470|6485.6|6475.6|6485.9|6475.9|6478.8|6468.8|94
1594724100000|2020-07-14 10:55:00|6485.5|6475.5|6489.6|6479.6|6490.1|6480.1|6484.4|6474.4|102
1594724400000|2020-07-14 11:00:00|6488.3|6478.3|6489.1|6479.1|6489.9|6479.9|6485.1|6475.1|111
1594724700000|2020-07-14 11:05:00|6489.4|6479.4|6481.9|6471.9|6492.1|6482.1|6480.9|6470.9|125
1594725000000|2020-07-14 11:10:00|6482.1|6472.1|6475.4|6465.4|6482.5|6472.5|6471.1|6461.1|168
1594725300000|2020-07-14 11:15:00|6475|6465|6482.9|6472.9|6482.9|6472.9|6474.4|6464.4|126
1594725600000|2020-07-14 11:20:00|6483|6473|6484.4|6474.4|6484.4|6474.4|6482.9|6472.9|57
1594725900000|2020-07-14 11:25:00|6484.6|6474.6|6492.6|6482.6|6493.3|6483.3|6484.4|6474.4|106
1594726200000|2020-07-14 11:30:00|6492.9|6482.9|6492.9|6482.9|6500.3|6490.3|6492.1|6482.1|217
1594726500000|2020-07-14 11:35:00|6493.1|6483.1|6497.9|6487.9|6500.8|6490.8|6493.1|6483.1|143
1594726800000|2020-07-14 11:40:00|6498.1|6488.1|6507.1|6497.1|6507.9|6497.9|6498.1|6488.1|158
1594727100000|2020-07-14 11:45:00|6506.9|6496.9|6505.9|6495.9|6513.6|6503.6|6503.8|6493.8|174
1594727400000|2020-07-14 11:50:00|6505.8|6495.8|6505.6|6495.6|6507.1|6497.1|6499.9|6489.9|123
1594727700000|2020-07-14 11:55:00|6505.9|6495.9|6512.8|6502.8|6516.6|6506.6|6505.4|6495.4|138
1594728000000|2020-07-14 12:00:00|6512.6|6502.6|6513.1|6503.1|6516.6|6506.6|6506.9|6496.9|185
1594728300000|2020-07-14 12:05:00|6513.4|6503.4|6524.1|6514.1|6524.1|6514.1|6513.4|6503.4|208
1594728600000|2020-07-14 12:10:00|6524.3|6514.3|6527.8|6517.8|6534.3|6524.3|6524.3|6514.3|271
1594728900000|2020-07-14 12:15:00|6528.8|6518.8|6531.6|6521.6|6532.6|6522.6|6526.1|6516.1|190
1594729200000|2020-07-14 12:20:00|6531.4|6521.4|6523.6|6513.6|6536.9|6526.9|6522.6|6512.6|148
1594729500000|2020-07-14 12:25:00|6523.4|6513.4|6516.3|6506.3|6524.3|6514.3|6516.3|6506.3|143
1594729800000|2020-07-14 12:30:00|6516.1|6506.1|6506.4|6496.4|6517.1|6507.1|6506.4|6496.4|236
1594730100000|2020-07-14 12:35:00|6505.9|6495.9|6499.4|6489.4|6513.4|6503.4|6499|6489|182
1594730400000|2020-07-14 12:40:00|6499.3|6489.3|6501.9|6491.9|6502.1|6492.1|6491|6481|179
1594730700000|2020-07-14 12:45:00|6502.1|6492.1|6502.1|6492.1|6506.1|6496.1|6499.1|6489.1|167
1594731000000|2020-07-14 12:50:00|6501.9|6491.9|6505.4|6495.4|6506.8|6496.8|6496.5|6486.5|212
1594731300000|2020-07-14 12:55:00|6505.5|6495.5|6496.4|6486.4|6505.5|6495.5|6491.5|6481.5|296
1594731600000|2020-07-14 13:00:00|6496|6486|6508.9|6498.9|6513.1|6503.1|6495.6|6485.6|375
1594731900000|2020-07-14 13:05:00|6509.1|6499.1|6503.8|6493.8|6510.3|6500.3|6494.4|6484.4|376
1594732200000|2020-07-14 13:10:00|6503.4|6493.4|6501.6|6491.6|6510.5|6500.5|6499.6|6489.6|317
1594732500000|2020-07-14 13:15:00|6501.5|6491.5|6483.6|6473.6|6505.4|6495.4|6480.9|6470.9|372
1594732800000|2020-07-14 13:20:00|6483.5|6473.5|6484.5|6474.5|6491.5|6481.5|6478.6|6468.6|294
1594733100000|2020-07-14 13:25:00|6484.4|6474.4|6472.5|6462.5|6484.4|6474.4|6467.1|6457.1|302
1594733400000|2020-07-14 13:30:00|6472.1|6462.1|6486.3|6476.3|6490.5|6480.5|6467.4|6457.4|579
1594733700000|2020-07-14 13:35:00|6486.4|6476.4|6494.8|6484.8|6496.4|6486.4|6480.1|6470.1|501
1594734000000|2020-07-14 13:40:00|6495|6485|6496.4|6486.4|6503.4|6493.4|6491.1|6481.1|488
1594734300000|2020-07-14 13:45:00|6496.6|6486.6|6484.5|6474.5|6500.4|6490.4|6484.4|6474.4|440
1594734600000|2020-07-14 13:50:00|6484.8|6474.8|6477.4|6467.4|6487.1|6477.1|6470.4|6460.4|495
1594734900000|2020-07-14 13:55:00|6476.6|6466.6|6480.6|6470.6|6486.1|6476.1|6473.1|6463.1|515
1594735200000|2020-07-14 14:00:00|6480.4|6470.4|6469.9|6459.9|6483.1|6473.1|6467.4|6457.4|540
1594735500000|2020-07-14 14:05:00|6469.8|6459.8|6468.1|6458.1|6474.6|6464.6|6467.4|6457.4|596
1594735800000|2020-07-14 14:10:00|6468.4|6458.4|6467.8|6457.8|6476.4|6466.4|6465.4|6455.4|511
1594736100000|2020-07-14 14:15:00|6468.3|6458.3|6478.1|6468.1|6479.1|6469.1|6465.9|6455.9|463
1594736400000|2020-07-14 14:20:00|6477.9|6467.9|6486.6|6476.6|6490.4|6480.4|6475.8|6465.8|442
1594736700000|2020-07-14 14:25:00|6486.9|6476.9|6486.9|6476.9|6489.1|6479.1|6478.1|6468.1|375
1594737000000|2020-07-14 14:30:00|6486.3|6476.3|6499.1|6489.1|6499.1|6489.1|6486.3|6476.3|420
1594737300000|2020-07-14 14:35:00|6499.4|6489.4|6501.9|6491.9|6503.9|6493.9|6496.4|6486.4|443
1594737600000|2020-07-14 14:40:00|6501.6|6491.6|6495.8|6485.8|6505.4|6495.4|6493.6|6483.6|403
1594737900000|2020-07-14 14:45:00|6496|6486|6497.9|6487.9|6501.9|6491.9|6490.9|6480.9|394
1594738200000|2020-07-14 14:50:00|6498|6488|6503.9|6493.9|6504.3|6494.3|6495.1|6485.1|301
1594738500000|2020-07-14 14:55:00|6504|6494|6504.3|6494.3|6508.5|6498.5|6503.1|6493.1|226
1594738800000|2020-07-14 15:00:00|6504.5|6494.5|6505.5|6495.5|6509.3|6499.3|6499.5|6489.5|332
1594739100000|2020-07-14 15:05:00|6505.4|6495.4|6510.4|6500.4|6510.4|6500.4|6499.4|6489.4|315
1594739400000|2020-07-14 15:10:00|6510.1|6500.1|6512.3|6502.3|6517.6|6507.6|6509.5|6499.5|246
1594739700000|2020-07-14 15:15:00|6512|6502|6509.1|6499.1|6513.1|6503.1|6507.6|6497.6|308
1594740000000|2020-07-14 15:20:00|6508.5|6498.5|6500.9|6490.9|6512.4|6502.4|6500.9|6490.9|321
1594740300000|2020-07-14 15:25:00|6501.3|6491.3|6500.9|6490.9|6504.6|6494.6|6500.8|6490.8|254
1594740600000|2020-07-14 15:30:00|6500.6|6490.6|6505.4|6495.4|6507.1|6497.1|6498.4|6488.4|250
1594740900000|2020-07-14 15:35:00|6505.3|6495.3|6499.9|6489.9|6507.3|6497.3|6499.9|6489.9|200
1594741200000|2020-07-14 15:40:00|6500.1|6490.1|6507.1|6497.1|6508.5|6498.5|6499.9|6489.9|212
1594741500000|2020-07-14 15:45:00|6507.4|6497.4|6504.1|6494.1|6510.3|6500.3|6500.4|6490.4|340
1594741800000|2020-07-14 15:50:00|6504.6|6494.6|6502.8|6492.8|6509|6499|6502.6|6492.6|177
1594742100000|2020-07-14 15:55:00|6502.9|6492.9|6513.1|6503.1|6513.4|6503.4|6502.9|6492.9|175
1594742400000|2020-07-14 16:00:00|6513.4|6503.4|6515.1|6505.1|6516.3|6506.3|6512.1|6502.1|128
1594742700000|2020-07-14 16:05:00|6514.9|6504.9|6512.5|6502.5|6515.6|6505.6|6509.8|6499.8|121
1594743000000|2020-07-14 16:10:00|6512.6|6502.6|6519.9|6509.9|6519.9|6509.9|6512.4|6502.4|124
1594743300000|2020-07-14 16:15:00|6520.6|6510.6|6525.1|6515.1|6527.4|6517.4|6519.9|6509.9|177
1594743600000|2020-07-14 16:20:00|6525|6515|6524.9|6514.9|6528.1|6518.1|6524.3|6514.3|151
1594743900000|2020-07-14 16:25:00|6525.1|6515.1|6521.8|6511.8|6525.1|6515.1|6519.9|6509.9|115
1594744200000|2020-07-14 16:30:00|6522.4|6512.4|6525|6515|6528.4|6518.4|6522.4|6512.4|135
1594744500000|2020-07-14 16:35:00|6525.3|6515.3|6516.6|6506.6|6527.4|6517.4|6516.6|6506.6|120
1594744800000|2020-07-14 16:40:00|6517.1|6507.1|6515.1|6505.1|6521|6511|6514.4|6504.4|192
1594745100000|2020-07-14 16:45:00|6515.6|6505.6|6514.6|6504.6|6520.9|6510.9|6513.8|6503.8|166
1594745400000|2020-07-14 16:50:00|6514.8|6504.8|6511.9|6501.9|6515.1|6505.1|6509.1|6499.1|173
1594745700000|2020-07-14 16:55:00|6512|6502|6508.3|6498.3|6513.1|6503.1|6507.5|6497.5|174
1594771200000|2020-07-15 00:00:00|6543.4|6533.4|6547.5|6537.5|6548.4|6538.4|6543.4|6533.4|75
1594771500000|2020-07-15 00:05:00|6547.9|6537.9|6549.6|6539.6|6550.1|6540.1|6546.6|6536.6|111
1594771800000|2020-07-15 00:10:00|6549.9|6539.9|6547.4|6537.4|6550.3|6540.3|6546.3|6536.3|95
1594772100000|2020-07-15 00:15:00|6547.5|6537.5|6544.5|6534.5|6550.3|6540.3|6544.1|6534.1|100
1594772400000|2020-07-15 00:20:00|6544.3|6534.3|6542.6|6532.6|6544.9|6534.9|6541.4|6531.4|63
1594772700000|2020-07-15 00:25:00|6542.5|6532.5|6542.9|6532.9|6544.5|6534.5|6534.6|6524.6|144
1594773000000|2020-07-15 00:30:00|6543|6533|6546.1|6536.1|6547|6537|6542.4|6532.4|81
1594773300000|2020-07-15 00:35:00|6545.9|6535.9|6547.9|6537.9|6549.3|6539.3|6544.9|6534.9|57
1594773600000|2020-07-15 00:40:00|6548.1|6538.1|6548.5|6538.5|6550|6540|6546.9|6536.9|50
1594773900000|2020-07-15 00:45:00|6548.8|6538.8|6547.1|6537.1|6549.3|6539.3|6543.1|6533.1|78
1594774200000|2020-07-15 00:50:00|6547.4|6537.4|6546.5|6536.5|6547.8|6537.8|6544.9|6534.9|45
1594774500000|2020-07-15 00:55:00|6546.3|6536.3|6547.5|6537.5|6547.5|6537.5|6541.9|6531.9|56
1594774800000|2020-07-15 01:00:00|6547.8|6537.8|6550.4|6540.4|6552.1|6542.1|6541.4|6531.4|341
1594775100000|2020-07-15 01:05:00|6550.5|6540.5|6547.1|6537.1|6552.8|6542.8|6545.6|6535.6|213
1594775400000|2020-07-15 01:10:00|6547.4|6537.4|6541.4|6531.4|6550.6|6540.6|6541.4|6531.4|103
1594775700000|2020-07-15 01:15:00|6541.6|6531.6|6549.6|6539.6|6550|6540|6538.9|6528.9|180
1594776000000|2020-07-15 01:20:00|6549.3|6539.3|6550.6|6540.6|6552.1|6542.1|6548.4|6538.4|83
1594776300000|2020-07-15 01:25:00|6550.9|6540.9|6552.4|6542.4|6554.3|6544.3|6550.4|6540.4|101
1594776600000|2020-07-15 01:30:00|6552.1|6542.1|6544.6|6534.6|6553.1|6543.1|6541|6531|230
1594776900000|2020-07-15 01:35:00|6543.9|6533.9|6530.9|6520.9|6545.1|6535.1|6527.1|6517.1|235
1594777200000|2020-07-15 01:40:00|6530.5|6520.5|6529.4|6519.4|6536.5|6526.5|6526.1|6516.1|213
1594777500000|2020-07-15 01:45:00|6529.1|6519.1|6523.4|6513.4|6530.9|6520.9|6522.6|6512.6|198
1594777800000|2020-07-15 01:50:00|6523.1|6513.1|6532.6|6522.6|6534.6|6524.6|6521.5|6511.5|135
1594778100000|2020-07-15 01:55:00|6532.4|6522.4|6531.4|6521.4|6536.8|6526.8|6531.1|6521.1|94
1594778400000|2020-07-15 02:00:00|6531.5|6521.5|6521.5|6511.5|6531.8|6521.8|6520.6|6510.6|154
1594778700000|2020-07-15 02:05:00|6521.9|6511.9|6525.5|6515.5|6526.1|6516.1|6521.9|6511.9|102
1594779000000|2020-07-15 02:10:00|6525.3|6515.3|6524.1|6514.1|6527.1|6517.1|6521.6|6511.6|116
1594779300000|2020-07-15 02:15:00|6524.4|6514.4|6520.9|6510.9|6526.3|6516.3|6520.8|6510.8|66
1594779600000|2020-07-15 02:20:00|6521.1|6511.1|6521.9|6511.9|6523.5|6513.5|6519.9|6509.9|61
1594779900000|2020-07-15 02:25:00|6522.1|6512.1|6519.9|6509.9|6523.1|6513.1|6518.6|6508.6|76
1594780200000|2020-07-15 02:30:00|6520.4|6510.4|6511.3|6501.3|6524.5|6514.5|6511.3|6501.3|137
1594780500000|2020-07-15 02:35:00|6511.4|6501.4|6511.1|6501.1|6513.3|6503.3|6505.8|6495.8|152
1594780800000|2020-07-15 02:40:00|6510.9|6500.9|6513.1|6503.1|6514.3|6504.3|6507|6497|111
1594781100000|2020-07-15 02:45:00|6512.9|6502.9|6522.1|6512.1|6522.1|6512.1|6511.9|6501.9|133
1594781400000|2020-07-15 02:50:00|6522|6512|6519.6|6509.6|6522.5|6512.5|6518.4|6508.4|114
1594781700000|2020-07-15 02:55:00|6519.4|6509.4|6517.9|6507.9|6522.9|6512.9|6517.6|6507.6|82
1594782000000|2020-07-15 03:00:00|6517.8|6507.8|6520.4|6510.4|6521.6|6511.6|6515.9|6505.9|105
1594782300000|2020-07-15 03:05:00|6519.3|6509.3|6522.8|6512.8|6523.1|6513.1|6519.3|6509.3|81
1594782600000|2020-07-15 03:10:00|6523|6513|6519.9|6509.9|6523.3|6513.3|6518.4|6508.4|82
1594782900000|2020-07-15 03:15:00|6519.6|6509.6|6517.1|6507.1|6521.4|6511.4|6516.6|6506.6|93
1594783200000|2020-07-15 03:20:00|6516.9|6506.9|6519.4|6509.4|6520|6510|6515.4|6505.4|99
1594783500000|2020-07-15 03:25:00|6519.8|6509.8|6518.1|6508.1|6521.9|6511.9|6517.4|6507.4|130
1594783800000|2020-07-15 03:30:00|6517.8|6507.8|6514.6|6504.6|6518.3|6508.3|6513.6|6503.6|74
1594784100000|2020-07-15 03:35:00|6514.4|6504.4|6512.4|6502.4|6515.6|6505.6|6511.4|6501.4|69
1594784400000|2020-07-15 03:40:00|6512.1|6502.1|6512.4|6502.4|6514|6504|6511.9|6501.9|17
1594784700000|2020-07-15 03:45:00|6512.6|6502.6|6513|6503|6515.5|6505.5|6512.4|6502.4|28
1594785000000|2020-07-15 03:50:00|6512.9|6502.9|6512.6|6502.6|6512.9|6502.9|6510.5|6500.5|26
1594785300000|2020-07-15 03:55:00|6512.9|6502.9|6514.1|6504.1|6515.4|6505.4|6512.6|6502.6|29
1594785600000|2020-07-15 04:00:00|6513.6|6503.6|6515.1|6505.1|6515.1|6505.1|6512.9|6502.9|17
1594785900000|2020-07-15 04:05:00|6514.6|6504.6|6511.6|6501.6|6514.6|6504.6|6511.4|6501.4|26
1594786200000|2020-07-15 04:10:00|6511.4|6501.4|6509.9|6499.9|6511.5|6501.5|6509.9|6499.9|18
1594786500000|2020-07-15 04:15:00|6509.4|6499.4|6510.9|6500.9|6511.5|6501.5|6507|6497|36
1594786800000|2020-07-15 04:20:00|6510.8|6500.8|6512.4|6502.4|6512.9|6502.9|6510.8|6500.8|39
1594787100000|2020-07-15 04:25:00|6512.1|6502.1|6511.4|6501.4|6512.3|6502.3|6510.4|6500.4|22
1594787400000|2020-07-15 04:30:00|6511.1|6501.1|6512.6|6502.6|6512.6|6502.6|6511.1|6501.1|26
1594787700000|2020-07-15 04:35:00|6512.9|6502.9|6514.1|6504.1|6514.1|6504.1|6512.9|6502.9|3
1594788000000|2020-07-15 04:40:00|6514.3|6504.3|6512.4|6502.4|6515.1|6505.1|6512.4|6502.4|22
1594788300000|2020-07-15 04:45:00|6512.3|6502.3|6514.1|6504.1|6514.1|6504.1|6510.6|6500.6|17
1594788600000|2020-07-15 04:50:00|6514.3|6504.3|6514.1|6504.1|6514.9|6504.9|6514.1|6504.1|9
1594788900000|2020-07-15 04:55:00|6514.4|6504.4|6515.9|6505.9|6516.9|6506.9|6514.4|6504.4|25
1594789200000|2020-07-15 05:00:00|6516.1|6506.1|6508.3|6498.3|6516.1|6506.1|6508|6498|66
1594789500000|2020-07-15 05:05:00|6508.5|6498.5|6511.5|6501.5|6511.8|6501.8|6508.5|6498.5|39
1594789800000|2020-07-15 05:10:00|6511.8|6501.8|6512.8|6502.8|6513.3|6503.3|6511.1|6501.1|34
1594790100000|2020-07-15 05:15:00|6512.5|6502.5|6511.6|6501.6|6512.5|6502.5|6510.8|6500.8|37
1594790400000|2020-07-15 05:20:00|6511.4|6501.4|6509.3|6499.3|6512.1|6502.1|6509.3|6499.3|10
1594790700000|2020-07-15 05:25:00|6509.5|6499.5|6509.6|6499.6|6511|6501|6509|6499|44
1594791000000|2020-07-15 05:30:00|6509.8|6499.8|6538.1|6528.1|6538.6|6528.6|6509.8|6499.8|338
1594791300000|2020-07-15 05:35:00|6537.9|6527.9|6532.8|6522.8|6537.9|6527.9|6530.6|6520.6|196
1594791600000|2020-07-15 05:40:00|6533|6523|6532.8|6522.8|6536.4|6526.4|6531.5|6521.5|146
1594791900000|2020-07-15 05:45:00|6532.9|6522.9|6529.1|6519.1|6535.3|6525.3|6527.9|6517.9|147
1594792200000|2020-07-15 05:50:00|6528.9|6518.9|6530.1|6520.1|6532|6522|6525.5|6515.5|133
1594792500000|2020-07-15 05:55:00|6529.8|6519.8|6533.3|6523.3|6535.8|6525.8|6529.8|6519.8|94
1594792800000|2020-07-15 06:00:00|6533.5|6523.5|6531.1|6521.1|6535.5|6525.5|6528.4|6518.4|92
1594793100000|2020-07-15 06:05:00|6530.9|6520.9|6526.3|6516.3|6532.1|6522.1|6526.3|6516.3|96
1594793400000|2020-07-15 06:10:00|6526.4|6516.4|6527.9|6517.9|6530.6|6520.6|6524.4|6514.4|121
1594793700000|2020-07-15 06:15:00|6527.6|6517.6|6532.1|6522.1|6534.6|6524.6|6527.6|6517.6|103
1594794000000|2020-07-15 06:20:00|6531.9|6521.9|6523.6|6513.6|6531.9|6521.9|6522.4|6512.4|131
1594794300000|2020-07-15 06:25:00|6522.9|6512.9|6524.9|6514.9|6525.9|6515.9|6518.6|6508.6|167
1594794600000|2020-07-15 06:30:00|6524.4|6514.4|6529.1|6519.1|6529.4|6519.4|6521.9|6511.9|101
1594794900000|2020-07-15 06:35:00|6528.9|6518.9|6517.8|6507.8|6529.6|6519.6|6514.8|6504.8|211
1594795200000|2020-07-15 06:40:00|6518.1|6508.1|6522.1|6512.1|6524.1|6514.1|6514.4|6504.4|206
1594795500000|2020-07-15 06:45:00|6521.9|6511.9|6519.9|6509.9|6521.9|6511.9|6515|6505|147
1594795800000|2020-07-15 06:50:00|6519.4|6509.4|6517.4|6507.4|6519.6|6509.6|6514.1|6504.1|128
1594796100000|2020-07-15 06:55:00|6517.3|6507.3|6497.6|6487.6|6518.3|6508.3|6496.9|6486.9|260
1594796400000|2020-07-15 07:00:00|6497.9|6487.9|6494.3|6484.3|6509.9|6499.9|6492.5|6482.5|224
1594796700000|2020-07-15 07:05:00|6494.1|6484.1|6487.9|6477.9|6499.3|6489.3|6485.1|6475.1|207
1594797000000|2020-07-15 07:10:00|6487.5|6477.5|6483.6|6473.6|6489.4|6479.4|6476.6|6466.6|208
1594797300000|2020-07-15 07:15:00|6483.4|6473.4|6487.8|6477.8|6494|6484|6483.3|6473.3|190
1594797600000|2020-07-15 07:20:00|6487.9|6477.9|6484.9|6474.9|6488.4|6478.4|6481.1|6471.1|181
1594797900000|2020-07-15 07:25:00|6485|6475|6488.4|6478.4|6490.4|6480.4|6485|6475|109
1594798200000|2020-07-15 07:30:00|6488.6|6478.6|6486.6|6476.6|6488.9|6478.9|6485.9|6475.9|105
1594798500000|2020-07-15 07:35:00|6486.9|6476.9|6475.9|6465.9|6488.8|6478.8|6475.4|6465.4|127
1594798800000|2020-07-15 07:40:00|6476.1|6466.1|6481.6|6471.6|6482|6472|6474.1|6464.1|188
1594799100000|2020-07-15 07:45:00|6481.9|6471.9|6486.6|6476.6|6488.3|6478.3|6480.6|6470.6|163
1594799400000|2020-07-15 07:50:00|6486.4|6476.4|6487.8|6477.8|6492.4|6482.4|6486|6476|112
1594799700000|2020-07-15 07:55:00|6488.4|6478.4|6486|6476|6494.6|6484.6|6482.8|6472.8|138
1594800000000|2020-07-15 08:00:00|6486.3|6476.3|6491.1|6481.1|6493.1|6483.1|6476.4|6466.4|217
1594800300000|2020-07-15 08:05:00|6491.4|6481.4|6497.4|6487.4|6497.4|6487.4|6489.1|6479.1|109
1594800600000|2020-07-15 08:10:00|6497.1|6487.1|6494.6|6484.6|6497.1|6487.1|6489.1|6479.1|144
1594800900000|2020-07-15 08:15:00|6494.9|6484.9|6490.9|6480.9|6496.3|6486.3|6488.4|6478.4|85
1594801200000|2020-07-15 08:20:00|6491|6481|6489.1|6479.1|6493.1|6483.1|6486.9|6476.9|145
1594801500000|2020-07-15 08:25:00|6489.4|6479.4|6494.1|6484.1|6494.1|6484.1|6487.4|6477.4|106
1594801800000|2020-07-15 08:30:00|6494.5|6484.5|6493.4|6483.4|6497.6|6487.6|6493.1|6483.1|107
1594802100000|2020-07-15 08:35:00|6493.5|6483.5|6489.1|6479.1|6495.6|6485.6|6488.4|6478.4|85
1594802400000|2020-07-15 08:40:00|6489|6479|6485.4|6475.4|6491.6|6481.6|6484.6|6474.6|97
1594802700000|2020-07-15 08:45:00|6485.5|6475.5|6490.4|6480.4|6491.6|6481.6|6485.4|6475.4|152
1594803000000|2020-07-15 08:50:00|6490.1|6480.1|6492.5|6482.5|6493.6|6483.6|6489.1|6479.1|97
1594803300000|2020-07-15 08:55:00|6492.4|6482.4|6493.6|6483.6|6494.9|6484.9|6491.1|6481.1|126
1594803600000|2020-07-15 09:00:00|6493.8|6483.8|6496.9|6486.9|6498.4|6488.4|6493.8|6483.8|147
1594803900000|2020-07-15 09:05:00|6496.6|6486.6|6488.9|6478.9|6497.6|6487.6|6488.9|6478.9|95
1594804200000|2020-07-15 09:10:00|6489.1|6479.1|6490.4|6480.4|6492.9|6482.9|6488.4|6478.4|68
1594804500000|2020-07-15 09:15:00|6490|6480|6490.1|6480.1|6492.9|6482.9|6489.8|6479.8|65
1594804800000|2020-07-15 09:20:00|6490|6480|6490.9|6480.9|6492.3|6482.3|6487.1|6477.1|61
1594805100000|2020-07-15 09:25:00|6491|6481|6488.9|6478.9|6493|6483|6488.9|6478.9|76
1594805400000|2020-07-15 09:30:00|6489.1|6479.1|6485|6475|6490.1|6480.1|6483.1|6473.1|86
1594805700000|2020-07-15 09:35:00|6485.1|6475.1|6485.5|6475.5|6486.6|6476.6|6483.4|6473.4|46
1594806000000|2020-07-15 09:40:00|6485.4|6475.4|6484.4|6474.4|6488.1|6478.1|6484.4|6474.4|46
1594806300000|2020-07-15 09:45:00|6483.6|6473.6|6486.1|6476.1|6486.1|6476.1|6478.3|6468.3|120
1594806600000|2020-07-15 09:50:00|6486.4|6476.4|6474.3|6464.3|6486.6|6476.6|6473.6|6463.6|109
1594806900000|2020-07-15 09:55:00|6474.5|6464.5|6473|6463|6475.4|6465.4|6469.6|6459.6|95
1594807200000|2020-07-15 10:00:00|6473.4|6463.4|6479.4|6469.4|6479.6|6469.6|6472.9|6462.9|68
1594807500000|2020-07-15 10:05:00|6479.6|6469.6|6481.4|6471.4|6482.6|6472.6|6477.1|6467.1|77
1594807800000|2020-07-15 10:10:00|6481.1|6471.1|6489|6479|6492.1|6482.1|6479.9|6469.9|236
1594808100000|2020-07-15 10:15:00|6488.6|6478.6|6486.4|6476.4|6489.6|6479.6|6483.1|6473.1|92
1594808400000|2020-07-15 10:20:00|6486.6|6476.6|6486.4|6476.4|6489.4|6479.4|6485.9|6475.9|90
1594808700000|2020-07-15 10:25:00|6486.1|6476.1|6492.9|6482.9|6493.6|6483.6|6485.8|6475.8|84
1594809000000|2020-07-15 10:30:00|6492.6|6482.6|6491.9|6481.9|6495|6485|6489.9|6479.9|94
1594809300000|2020-07-15 10:35:00|6491.6|6481.6|6491.1|6481.1|6491.6|6481.6|6489.4|6479.4|48
1594809600000|2020-07-15 10:40:00|6491|6481|6494.1|6484.1|6494.1|6484.1|6490.5|6480.5|80
1594809900000|2020-07-15 10:45:00|6494|6484|6495.6|6485.6|6495.6|6485.6|6492.1|6482.1|79
1594810200000|2020-07-15 10:50:00|6495.4|6485.4|6499.4|6489.4|6499.4|6489.4|6495.4|6485.4|83
1594810500000|2020-07-15 10:55:00|6499.3|6489.3|6496.9|6486.9|6501.5|6491.5|6496.9|6486.9|128
1594810800000|2020-07-15 11:00:00|6496.8|6486.8|6503.6|6493.6|6503.9|6493.9|6496.8|6486.8|122
1594811100000|2020-07-15 11:05:00|6503.4|6493.4|6499.5|6489.5|6504.1|6494.1|6497.4|6487.4|149
1594811400000|2020-07-15 11:10:00|6499.6|6489.6|6501.6|6491.6|6501.6|6491.6|6496.6|6486.6|113
1594811700000|2020-07-15 11:15:00|6501.5|6491.5|6501.9|6491.9|6501.9|6491.9|6500.4|6490.4|63
1594812000000|2020-07-15 11:20:00|6501.8|6491.8|6497.9|6487.9|6502.4|6492.4|6497|6487|128
1594812300000|2020-07-15 11:25:00|6498.1|6488.1|6506.6|6496.6|6506.9|6496.9|6498.1|6488.1|115
1594812600000|2020-07-15 11:30:00|6506.8|6496.8|6517.3|6507.3|6520.4|6510.4|6506.8|6496.8|332
1594812900000|2020-07-15 11:35:00|6517.1|6507.1|6512.6|6502.6|6519.9|6509.9|6512.6|6502.6|150
1594813200000|2020-07-15 11:40:00|6513.1|6503.1|6516.4|6506.4|6521.4|6511.4|6511.6|6501.6|94
1594813500000|2020-07-15 11:45:00|6516.1|6506.1|6510.6|6500.6|6516.6|6506.6|6507.6|6497.6|93
1594813800000|2020-07-15 11:50:00|6510.8|6500.8|6511.6|6501.6|6512.9|6502.9|6510.4|6500.4|104
1594814100000|2020-07-15 11:55:00|6511.1|6501.1|6505|6495|6511.8|6501.8|6503.9|6493.9|100
1594814400000|2020-07-15 12:00:00|6504.9|6494.9|6503|6493|6505.9|6495.9|6502.4|6492.4|128
1594814700000|2020-07-15 12:05:00|6503.3|6493.3|6504.9|6494.9|6505.9|6495.9|6501.1|6491.1|112
1594815000000|2020-07-15 12:10:00|6504.5|6494.5|6510.3|6500.3|6514.4|6504.4|6504.5|6494.5|170
1594815300000|2020-07-15 12:15:00|6510.5|6500.5|6503.3|6493.3|6510.6|6500.6|6503.3|6493.3|83
1594815600000|2020-07-15 12:20:00|6502.4|6492.4|6506.9|6496.9|6509.1|6499.1|6502.3|6492.3|93
1594815900000|2020-07-15 12:25:00|6507.1|6497.1|6503.8|6493.8|6509.9|6499.9|6503.8|6493.8|100
1594816200000|2020-07-15 12:30:00|6503.9|6493.9|6506.6|6496.6|6507|6497|6502.3|6492.3|88
1594816500000|2020-07-15 12:35:00|6506.4|6496.4|6502.6|6492.6|6507|6497|6502.3|6492.3|79
1594816800000|2020-07-15 12:40:00|6502.4|6492.4|6489.1|6479.1|6502.6|6492.6|6488.9|6478.9|144
1594817100000|2020-07-15 12:45:00|6488.6|6478.6|6499.9|6489.9|6499.9|6489.9|6488.6|6478.6|106
1594817400000|2020-07-15 12:50:00|6499.6|6489.6|6503.9|6493.9|6505.6|6495.6|6499.4|6489.4|85
1594817700000|2020-07-15 12:55:00|6503.6|6493.6|6512.4|6502.4|6513.6|6503.6|6502.6|6492.6|95
1594818000000|2020-07-15 13:00:00|6512.6|6502.6|6505.4|6495.4|6522.6|6512.6|6505.4|6495.4|350
1594818300000|2020-07-15 13:05:00|6505.3|6495.3|6489|6479|6508.1|6498.1|6487.8|6477.8|402
1594818600000|2020-07-15 13:10:00|6488.8|6478.8|6478.1|6468.1|6502.1|6492.1|6471.9|6461.9|410
1594818900000|2020-07-15 13:15:00|6477.4|6467.4|6483.9|6473.9|6485.4|6475.4|6460.6|6450.6|477
1594819200000|2020-07-15 13:20:00|6483.6|6473.6|6483.4|6473.4|6489.4|6479.4|6481.4|6471.4|329
1594819500000|2020-07-15 13:25:00|6483.6|6473.6|6485.9|6475.9|6494|6484|6483.1|6473.1|262
1594819800000|2020-07-15 13:30:00|6486.1|6476.1|6468.4|6458.4|6487.6|6477.6|6467|6457|462
1594820100000|2020-07-15 13:35:00|6468.1|6458.1|6468.1|6458.1|6472.6|6462.6|6458.6|6448.6|436
1594820400000|2020-07-15 13:40:00|6468.4|6458.4|6473|6463|6479.8|6469.8|6465.6|6455.6|387
1594820700000|2020-07-15 13:45:00|6473.1|6463.1|6454.4|6444.4|6474.3|6464.3|6445.6|6435.6|450
1594821000000|2020-07-15 13:50:00|6454.6|6444.6|6425.9|6415.9|6454.8|6444.8|6413.9|6403.9|578
1594821300000|2020-07-15 13:55:00|6426.1|6416.1|6402.9|6392.9|6434.1|6424.1|6402.9|6392.9|682
1594821600000|2020-07-15 14:00:00|6403.4|6393.4|6404.4|6394.4|6423|6413|6401.6|6391.6|564
1594821900000|2020-07-15 14:05:00|6404.6|6394.6|6385.3|6375.3|6405.6|6395.6|6380.6|6370.6|610
1594822200000|2020-07-15 14:10:00|6385.1|6375.1|6398.4|6388.4|6400.9|6390.9|6381.6|6371.6|454
1594822500000|2020-07-15 14:15:00|6398.5|6388.5|6409.4|6399.4|6413.5|6403.5|6393.6|6383.6|452
1594822800000|2020-07-15 14:20:00|6409.6|6399.6|6403.8|6393.8|6409.6|6399.6|6395.4|6385.4|329
1594823100000|2020-07-15 14:25:00|6404|6394|6406.1|6396.1|6408.6|6398.6|6399.1|6389.1|289
1594823400000|2020-07-15 14:30:00|6406.4|6396.4|6419.4|6409.4|6422.6|6412.6|6405.4|6395.4|358
1594823700000|2020-07-15 14:35:00|6419.1|6409.1|6416.4|6406.4|6421.1|6411.1|6412|6402|191
1594824000000|2020-07-15 14:40:00|6416|6406|6423.6|6413.6|6423.9|6413.9|6415|6405|235
1594824300000|2020-07-15 14:45:00|6424.1|6414.1|6411.3|6401.3|6424.6|6414.6|6409.4|6399.4|263
1594824600000|2020-07-15 14:50:00|6411.1|6401.1|6413.3|6403.3|6419.6|6409.6|6408.3|6398.3|293
1594824900000|2020-07-15 14:55:00|6413.4|6403.4|6411.6|6401.6|6417.1|6407.1|6411.4|6401.4|246
1594825200000|2020-07-15 15:00:00|6411.9|6401.9|6401.6|6391.6|6412.4|6402.4|6400.9|6390.9|355
1594825500000|2020-07-15 15:05:00|6402.1|6392.1|6403.4|6393.4|6405.6|6395.6|6398.9|6388.9|252
1594825800000|2020-07-15 15:10:00|6403.5|6393.5|6407.4|6397.4|6407.9|6397.9|6399.4|6389.4|231
1594826100000|2020-07-15 15:15:00|6407.1|6397.1|6399.8|6389.8|6407.6|6397.6|6394.1|6384.1|251
1594826400000|2020-07-15 15:20:00|6399.6|6389.6|6391.1|6381.1|6399.6|6389.6|6389.8|6379.8|279
1594826700000|2020-07-15 15:25:00|6391.3|6381.3|6402|6392|6404.9|6394.9|6389.4|6379.4|235
1594827000000|2020-07-15 15:30:00|6402.1|6392.1|6397.6|6387.6|6402.1|6392.1|6396.4|6386.4|163
1594827300000|2020-07-15 15:35:00|6396.6|6386.6|6387.1|6377.1|6399.6|6389.6|6387.1|6377.1|278
1594827600000|2020-07-15 15:40:00|6386.9|6376.9|6396.4|6386.4|6396.6|6386.6|6379.9|6369.9|310
1594827900000|2020-07-15 15:45:00|6397.1|6387.1|6393.6|6383.6|6397.4|6387.4|6388.1|6378.1|194
1594828200000|2020-07-15 15:50:00|6393.9|6383.9|6404.6|6394.6|6405.6|6395.6|6393.4|6383.4|191
1594828500000|2020-07-15 15:55:00|6404.9|6394.9|6398.5|6388.5|6404.9|6394.9|6398.1|6388.1|175
1594828800000|2020-07-15 16:00:00|6398.8|6388.8|6392.6|6382.6|6399.1|6389.1|6392.3|6382.3|212
1594829100000|2020-07-15 16:05:00|6392.9|6382.9|6396.9|6386.9|6398.3|6388.3|6392.9|6382.9|152
1594829400000|2020-07-15 16:10:00|6396.8|6386.8|6397.8|6387.8|6399.1|6389.1|6392.3|6382.3|190
1594829700000|2020-07-15 16:15:00|6398|6388|6395.6|6385.6|6398.9|6388.9|6391.8|6381.8|172
1594830000000|2020-07-15 16:20:00|6395.8|6385.8|6393.1|6383.1|6398.3|6388.3|6391.9|6381.9|156
1594830300000|2020-07-15 16:25:00|6393.4|6383.4|6393.8|6383.8|6395.1|6385.1|6390.3|6380.3|151
1594830600000|2020-07-15 16:30:00|6393.9|6383.9|6384.1|6374.1|6396.4|6386.4|6383.9|6373.9|192
1594830900000|2020-07-15 16:35:00|6384.4|6374.4|6387.4|6377.4|6387.6|6377.6|6381.9|6371.9|182
1594831200000|2020-07-15 16:40:00|6387.5|6377.5|6393.3|6383.3|6393.4|6383.4|6385.6|6375.6|164
1594831500000|2020-07-15 16:45:00|6393.1|6383.1|6396.4|6386.4|6396.5|6386.5|6390.4|6380.4|109
1594831800000|2020-07-15 16:50:00|6396.6|6386.6|6399.8|6389.8|6399.9|6389.9|6396.4|6386.4|67
1594832100000|2020-07-15 16:55:00|6399.9|6389.9|6403.6|6393.6|6403.9|6393.9|6397.1|6387.1|172
1594857600000|2020-07-16 00:00:00|6396.1|6386.1|6390.3|6380.3|6396.5|6386.5|6386.6|6376.6|73
1594857900000|2020-07-16 00:05:00|6391.1|6381.1|6390.6|6380.6|6395.9|6385.9|6389.8|6379.8|79
1594858200000|2020-07-16 00:10:00|6390.3|6380.3|6395.8|6385.8|6396.8|6386.8|6389.5|6379.5|43
1594858500000|2020-07-16 00:15:00|6396|6386|6393.4|6383.4|6396.9|6386.9|6389.8|6379.8|66
1594858800000|2020-07-16 00:20:00|6393.3|6383.3|6393.1|6383.1|6393.3|6383.3|6390.9|6380.9|23
1594859100000|2020-07-16 00:25:00|6392.8|6382.8|6397.1|6387.1|6397.9|6387.9|6391|6381|33
1594859400000|2020-07-16 00:30:00|6397|6387|6396.6|6386.6|6398.8|6388.8|6394|6384|54
1594859700000|2020-07-16 00:35:00|6396.3|6386.3|6396.9|6386.9|6399.1|6389.1|6394.6|6384.6|42
1594860000000|2020-07-16 00:40:00|6397.3|6387.3|6400.9|6390.9|6402.4|6392.4|6397.3|6387.3|39
1594860300000|2020-07-16 00:45:00|6400.6|6390.6|6400.3|6390.3|6403|6393|6399.1|6389.1|44
1594860600000|2020-07-16 00:50:00|6400.4|6390.4|6398.9|6388.9|6403.4|6393.4|6398.9|6388.9|33
1594860900000|2020-07-16 00:55:00|6398.5|6388.5|6396|6386|6398.5|6388.5|6393.3|6383.3|62
1594861200000|2020-07-16 01:00:00|6395.8|6385.8|6360.5|6350.5|6403.4|6393.4|6349.3|6339.3|566
1594861500000|2020-07-16 01:05:00|6359.9|6349.9|6363.1|6353.1|6368.1|6358.1|6350.1|6340.1|371
1594861800000|2020-07-16 01:10:00|6363.4|6353.4|6384.4|6374.4|6390.1|6380.1|6362.8|6352.8|449
1594862100000|2020-07-16 01:15:00|6384.1|6374.1|6382.1|6372.1|6403.9|6393.9|6378.3|6368.3|402
1594862400000|2020-07-16 01:20:00|6382.4|6372.4|6387.9|6377.9|6392|6382|6381|6371|229
1594862700000|2020-07-16 01:25:00|6388|6378|6393.3|6383.3|6396.3|6386.3|6385|6375|188
1594863000000|2020-07-16 01:30:00|6393.5|6383.5|6387|6377|6399.1|6389.1|6385.1|6375.1|274
1594863300000|2020-07-16 01:35:00|6386.8|6376.8|6393.3|6383.3|6395.4|6385.4|6384.6|6374.6|211
1594863600000|2020-07-16 01:40:00|6393.5|6383.5|6405.8|6395.8|6409|6399|6393.5|6383.5|262
1594863900000|2020-07-16 01:45:00|6406.1|6396.1|6403.6|6393.6|6408.6|6398.6|6397.6|6387.6|205
1594864200000|2020-07-16 01:50:00|6403.3|6393.3|6402.5|6392.5|6403.9|6393.9|6397.6|6387.6|156
1594864500000|2020-07-16 01:55:00|6402.1|6392.1|6404.6|6394.6|6405.9|6395.9|6400|6390|144
1594864800000|2020-07-16 02:00:00|6407.6|6397.6|6403.4|6393.4|6414.6|6404.6|6401|6391|320
1594865100000|2020-07-16 02:05:00|6403.5|6393.5|6398.3|6388.3|6407.5|6397.5|6395.6|6385.6|199
1594865400000|2020-07-16 02:10:00|6398|6388|6385.5|6375.5|6398|6388|6383.4|6373.4|203
1594865700000|2020-07-16 02:15:00|6385.8|6375.8|6387.3|6377.3|6391.5|6381.5|6385.8|6375.8|96
1594866000000|2020-07-16 02:20:00|6387|6377|6380.4|6370.4|6389.9|6379.9|6380.4|6370.4|75
1594866300000|2020-07-16 02:25:00|6380|6370|6379.5|6369.5|6382.5|6372.5|6374.9|6364.9|136
1594866600000|2020-07-16 02:30:00|6379.6|6369.6|6374.8|6364.8|6379.6|6369.6|6359.4|6349.4|307
1594866900000|2020-07-16 02:35:00|6374.6|6364.6|6365.4|6355.4|6377.8|6367.8|6365.4|6355.4|197
1594867200000|2020-07-16 02:40:00|6365.6|6355.6|6369.4|6359.4|6369.4|6359.4|6355.9|6345.9|277
1594867500000|2020-07-16 02:45:00|6369|6359|6371.6|6361.6|6373.5|6363.5|6365.6|6355.6|164
1594867800000|2020-07-16 02:50:00|6371.5|6361.5|6364.8|6354.8|6371.5|6361.5|6358.9|6348.9|160
1594868100000|2020-07-16 02:55:00|6364.9|6354.9|6366.3|6356.3|6368.9|6358.9|6364.3|6354.3|141
1594868400000|2020-07-16 03:00:00|6366.1|6356.1|6363.9|6353.9|6368.3|6358.3|6363.5|6353.5|165
1594868700000|2020-07-16 03:05:00|6363.6|6353.6|6367.3|6357.3|6368.3|6358.3|6363.5|6353.5|117
1594869000000|2020-07-16 03:10:00|6367|6357|6362.6|6352.6|6367|6357|6359.6|6349.6|115
1594869300000|2020-07-16 03:15:00|6362.9|6352.9|6358.6|6348.6|6362.9|6352.9|6357.6|6347.6|172
1594869600000|2020-07-16 03:20:00|6358.4|6348.4|6362.6|6352.6|6363|6353|6355.6|6345.6|119
1594869900000|2020-07-16 03:25:00|6362.4|6352.4|6367.3|6357.3|6367.8|6357.8|6361.1|6351.1|135
1594870200000|2020-07-16 03:30:00|6367.1|6357.1|6363.5|6353.5|6367.1|6357.1|6363.3|6353.3|61
1594870500000|2020-07-16 03:35:00|6363.9|6353.9|6364.4|6354.4|6364.4|6354.4|6362.4|6352.4|40
1594870800000|2020-07-16 03:40:00|6363|6353|6363.6|6353.6|6364.4|6354.4|6362.8|6352.8|23
1594871100000|2020-07-16 03:45:00|6363.9|6353.9|6360.9|6350.9|6363.9|6353.9|6360.9|6350.9|31
1594871400000|2020-07-16 03:50:00|6360.6|6350.6|6360.1|6350.1|6361.6|6351.6|6359.1|6349.1|37
1594871700000|2020-07-16 03:55:00|6359.9|6349.9|6360.6|6350.6|6361.3|6351.3|6359.3|6349.3|56
1594872000000|2020-07-16 04:00:00|6360.5|6350.5|6362.9|6352.9|6363.6|6353.6|6360|6350|38
1594872300000|2020-07-16 04:05:00|6362.8|6352.8|6362|6352|6362.8|6352.8|6361.1|6351.1|25
1594872600000|2020-07-16 04:10:00|6361.8|6351.8|6360.6|6350.6|6361.8|6351.8|6360.5|6350.5|14
1594872900000|2020-07-16 04:15:00|6360.5|6350.5|6362.1|6352.1|6362.1|6352.1|6360.5|6350.5|29
1594873200000|2020-07-16 04:20:00|6362.4|6352.4|6363.1|6353.1|6363.3|6353.3|6362.3|6352.3|20
1594873500000|2020-07-16 04:25:00|6363|6353|6362.1|6352.1|6364.1|6354.1|6362.1|6352.1|19
1594873800000|2020-07-16 04:30:00|6361.9|6351.9|6363.5|6353.5|6364.3|6354.3|6361.9|6351.9|47
1594874100000|2020-07-16 04:35:00|6363.8|6353.8|6367.1|6357.1|6369|6359|6363.8|6353.8|37
1594874400000|2020-07-16 04:40:00|6366.9|6356.9|6365.5|6355.5|6367.1|6357.1|6364.6|6354.6|31
1594874700000|2020-07-16 04:45:00|6365.3|6355.3|6365.8|6355.8|6366.6|6356.6|6364.1|6354.1|26
1594875000000|2020-07-16 04:50:00|6365.5|6355.5|6360|6350|6365.8|6355.8|6360|6350|31
1594875300000|2020-07-16 04:55:00|6360.3|6350.3|6364|6354|6364.6|6354.6|6360|6350|35
1594875600000|2020-07-16 05:00:00|6363.8|6353.8|6358.3|6348.3|6364.5|6354.5|6357.6|6347.6|76
1594875900000|2020-07-16 05:05:00|6358.1|6348.1|6357.8|6347.8|6359.4|6349.4|6356.9|6346.9|57
1594876200000|2020-07-16 05:10:00|6358|6348|6361|6351|6363.6|6353.6|6356.9|6346.9|56
1594876500000|2020-07-16 05:15:00|6360.4|6350.4|6356.4|6346.4|6361.6|6351.6|6356.3|6346.3|79
1594876800000|2020-07-16 05:20:00|6356.6|6346.6|6346.9|6336.9|6359.9|6349.9|6346.8|6336.8|80
1594877100000|2020-07-16 05:25:00|6346.8|6336.8|6346.9|6336.9|6351.8|6341.8|6346.8|6336.8|104
1594877400000|2020-07-16 05:30:00|6347.1|6337.1|6332.8|6322.8|6347.3|6337.3|6329.8|6319.8|354
1594877700000|2020-07-16 05:35:00|6333.4|6323.4|6343.5|6333.5|6356.4|6346.4|6330.3|6320.3|389
1594878000000|2020-07-16 05:40:00|6343.8|6333.8|6350.6|6340.6|6353.1|6343.1|6343.8|6333.8|274
1594878300000|2020-07-16 05:45:00|6350.9|6340.9|6350.9|6340.9|6353.4|6343.4|6344.5|6334.5|169
1594878600000|2020-07-16 05:50:00|6350.8|6340.8|6348.8|6338.8|6352.4|6342.4|6346|6336|155
1594878900000|2020-07-16 05:55:00|6349|6339|6350|6340|6350.1|6340.1|6344.3|6334.3|108
1594879200000|2020-07-16 06:00:00|6349.8|6339.8|6363|6353|6368.3|6358.3|6347.5|6337.5|313
1594879500000|2020-07-16 06:05:00|6362.8|6352.8|6358.9|6348.9|6364.1|6354.1|6355|6345|153
1594879800000|2020-07-16 06:10:00|6359.1|6349.1|6354.1|6344.1|6359.5|6349.5|6349.1|6339.1|200
1594880100000|2020-07-16 06:15:00|6353.9|6343.9|6338.3|6328.3|6355.6|6345.6|6337.8|6327.8|188
1594880400000|2020-07-16 06:20:00|6338.1|6328.1|6337.9|6327.9|6342.4|6332.4|6335.9|6325.9|226
1594880700000|2020-07-16 06:25:00|6337.6|6327.6|6333.1|6323.1|6339.1|6329.1|6331.8|6321.8|146
1594881000000|2020-07-16 06:30:00|6333|6323|6322.9|6312.9|6336.9|6326.9|6321.4|6311.4|289
1594881300000|2020-07-16 06:35:00|6323.1|6313.1|6316.8|6306.8|6326.9|6316.9|6311.5|6301.5|377
1594881600000|2020-07-16 06:40:00|6316.4|6306.4|6326.1|6316.1|6330|6320|6314.4|6304.4|297
1594881900000|2020-07-16 06:45:00|6326|6316|6330.3|6320.3|6331.8|6321.8|6321.1|6311.1|251
1594882200000|2020-07-16 06:50:00|6330.4|6320.4|6324.3|6314.3|6330.4|6320.4|6324|6314|175
1594882500000|2020-07-16 06:55:00|6324.4|6314.4|6324|6314|6327.1|6317.1|6318.4|6308.4|268
1594882800000|2020-07-16 07:00:00|6324.6|6314.6|6338.4|6328.4|6339|6329|6324.6|6314.6|235
1594883100000|2020-07-16 07:05:00|6338.1|6328.1|6339.9|6329.9|6340.3|6330.3|6333.1|6323.1|223
1594883400000|2020-07-16 07:10:00|6339.6|6329.6|6341.1|6331.1|6343.1|6333.1|6337.4|6327.4|180
1594883700000|2020-07-16 07:15:00|6340.9|6330.9|6343.8|6333.8|6344.6|6334.6|6336|6326|177
1594884000000|2020-07-16 07:20:00|6343.6|6333.6|6356.9|6346.9|6358|6348|6343.1|6333.1|207
1594884300000|2020-07-16 07:25:00|6357.1|6347.1|6348.4|6338.4|6359|6349|6348.4|6338.4|188
1594884600000|2020-07-16 07:30:00|6346.6|6336.6|6347.8|6337.8|6348.1|6338.1|6341.8|6331.8|185
1594884900000|2020-07-16 07:35:00|6347.6|6337.6|6353.6|6343.6|6356.9|6346.9|6346.9|6336.9|158
1594885200000|2020-07-16 07:40:00|6354|6344|6360.1|6350.1|6361.3|6351.3|6353.9|6343.9|163
1594885500000|2020-07-16 07:45:00|6360.4|6350.4|6362.1|6352.1|6364.6|6354.6|6360.4|6350.4|149
1594885800000|2020-07-16 07:50:00|6362.4|6352.4|6364.3|6354.3|6364.9|6354.9|6357.4|6347.4|145
1594886100000|2020-07-16 07:55:00|6364|6354|6355.9|6345.9|6364.4|6354.4|6352.8|6342.8|126
1594886400000|2020-07-16 08:00:00|6355.8|6345.8|6362.9|6352.9|6362.9|6352.9|6353.9|6343.9|160
1594886700000|2020-07-16 08:05:00|6362.6|6352.6|6361.6|6351.6|6365.1|6355.1|6359.9|6349.9|112
1594887000000|2020-07-16 08:10:00|6361.1|6351.1|6364.1|6354.1|6366.9|6356.9|6360.4|6350.4|135
1594887300000|2020-07-16 08:15:00|6363.9|6353.9|6361.6|6351.6|6369.1|6359.1|6360.9|6350.9|96
1594887600000|2020-07-16 08:20:00|6361.9|6351.9|6362.3|6352.3|6364.6|6354.6|6359.5|6349.5|78
1594887900000|2020-07-16 08:25:00|6362.1|6352.1|6356.1|6346.1|6362.1|6352.1|6353.9|6343.9|66
1594888200000|2020-07-16 08:30:00|6355.8|6345.8|6356.6|6346.6|6359.1|6349.1|6355.4|6345.4|56
1594888500000|2020-07-16 08:35:00|6356.1|6346.1|6354.5|6344.5|6356.6|6346.6|6354|6344|75
1594888800000|2020-07-16 08:40:00|6354.4|6344.4|6343.6|6333.6|6354.4|6344.4|6336.1|6326.1|152
1594889100000|2020-07-16 08:45:00|6343.3|6333.3|6342.1|6332.1|6344.1|6334.1|6338.6|6328.6|108
1594889400000|2020-07-16 08:50:00|6342.4|6332.4|6343.1|6333.1|6344|6334|6339.9|6329.9|93
1594889700000|2020-07-16 08:55:00|6343.4|6333.4|6346|6336|6348.3|6338.3|6343.1|6333.1|68
1594890000000|2020-07-16 09:00:00|6346.1|6336.1|6340.3|6330.3|6346.1|6336.1|6337.6|6327.6|133
1594890300000|2020-07-16 09:05:00|6340.1|6330.1|6333.9|6323.9|6341.6|6331.6|6332.6|6322.6|159
1594890600000|2020-07-16 09:10:00|6333.6|6323.6|6345.6|6335.6|6346.6|6336.6|6333.4|6323.4|144
1594890900000|2020-07-16 09:15:00|6345.4|6335.4|6347.6|6337.6|6348.6|6338.6|6344.9|6334.9|106
1594891200000|2020-07-16 09:20:00|6347.9|6337.9|6346.9|6336.9|6348.6|6338.6|6345.1|6335.1|63
1594891500000|2020-07-16 09:25:00|6347.1|6337.1|6348.1|6338.1|6350.9|6340.9|6346.9|6336.9|82
1594891800000|2020-07-16 09:30:00|6348.5|6338.5|6353.1|6343.1|6353.5|6343.5|6348.5|6338.5|48
1594892100000|2020-07-16 09:35:00|6352.9|6342.9|6352.6|6342.6|6353.9|6343.9|6352.1|6342.1|52
1594892400000|2020-07-16 09:40:00|6352.8|6342.8|6354.3|6344.3|6356.6|6346.6|6352.8|6342.8|79
1594892700000|2020-07-16 09:45:00|6354.4|6344.4|6356.4|6346.4|6357.1|6347.1|6353.9|6343.9|81
1594893000000|2020-07-16 09:50:00|6356.1|6346.1|6352.6|6342.6|6356.9|6346.9|6352.6|6342.6|73
1594893300000|2020-07-16 09:55:00|6352.5|6342.5|6352.6|6342.6|6355.3|6345.3|6352.4|6342.4|60
1594893600000|2020-07-16 10:00:00|6352.4|6342.4|6352.9|6342.9|6353.4|6343.4|6351.3|6341.3|33
1594893900000|2020-07-16 10:05:00|6352.6|6342.6|6354.4|6344.4|6354.6|6344.6|6352.6|6342.6|56
1594894200000|2020-07-16 10:10:00|6355|6345|6361.3|6351.3|6361.3|6351.3|6355|6345|54
1594894500000|2020-07-16 10:15:00|6361.4|6351.4|6362.6|6352.6|6364.1|6354.1|6361.4|6351.4|78
1594894800000|2020-07-16 10:20:00|6363.3|6353.3|6363.1|6353.1|6365.4|6355.4|6362.1|6352.1|66
1594895100000|2020-07-16 10:25:00|6363.4|6353.4|6358|6348|6365.6|6355.6|6357.4|6347.4|59
1594895400000|2020-07-16 10:30:00|6357.9|6347.9|6357.1|6347.1|6360.4|6350.4|6355.9|6345.9|69
1594895700000|2020-07-16 10:35:00|6356.6|6346.6|6357.4|6347.4|6359.9|6349.9|6356.1|6346.1|114
1594896000000|2020-07-16 10:40:00|6357.6|6347.6|6361.9|6351.9|6362.4|6352.4|6357|6347|67
1594896300000|2020-07-16 10:45:00|6362.1|6352.1|6362.5|6352.5|6368.1|6358.1|6362.1|6352.1|69
1594896600000|2020-07-16 10:50:00|6362.9|6352.9|6364.9|6354.9|6366.4|6356.4|6362.9|6352.9|63
1594896900000|2020-07-16 10:55:00|6365.1|6355.1|6358.5|6348.5|6365.4|6355.4|6356.9|6346.9|92
1594897200000|2020-07-16 11:00:00|6358.6|6348.6|6362.4|6352.4|6365.9|6355.9|6358.6|6348.6|114
1594897500000|2020-07-16 11:05:00|6362.1|6352.1|6359.4|6349.4|6362.6|6352.6|6359.1|6349.1|62
1594897800000|2020-07-16 11:10:00|6359.3|6349.3|6366.9|6356.9|6366.9|6356.9|6359.3|6349.3|71
1594898100000|2020-07-16 11:15:00|6367.1|6357.1|6372.9|6362.9|6373.4|6363.4|6365.8|6355.8|100
1594898400000|2020-07-16 11:20:00|6373.1|6363.1|6372.6|6362.6|6377.4|6367.4|6372.3|6362.3|107
1594898700000|2020-07-16 11:25:00|6372.9|6362.9|6380.4|6370.4|6381.8|6371.8|6372.6|6362.6|129
1594899000000|2020-07-16 11:30:00|6380.1|6370.1|6384.9|6374.9|6394.4|6384.4|6379.9|6369.9|435
1594899300000|2020-07-16 11:35:00|6385|6375|6379.6|6369.6|6385.9|6375.9|6378.6|6368.6|117
1594899600000|2020-07-16 11:40:00|6379.9|6369.9|6382.4|6372.4|6383.4|6373.4|6377.9|6367.9|86
1594899900000|2020-07-16 11:45:00|6381.8|6371.8|6381|6371|6382.3|6372.3|6376.3|6366.3|96
1594900200000|2020-07-16 11:50:00|6379.8|6369.8|6375.4|6365.4|6379.8|6369.8|6368.4|6358.4|111
1594900500000|2020-07-16 11:55:00|6375.3|6365.3|6374.8|6364.8|6375.4|6365.4|6370.6|6360.6|96
1594900800000|2020-07-16 12:00:00|6374.5|6364.5|6381.1|6371.1|6382.9|6372.9|6372.6|6362.6|138
1594901100000|2020-07-16 12:05:00|6380.4|6370.4|6388.3|6378.3|6388.4|6378.4|6380.4|6370.4|82
1594901400000|2020-07-16 12:10:00|6388|6378|6395.4|6385.4|6398.4|6388.4|6387.1|6377.1|161
1594901700000|2020-07-16 12:15:00|6395.1|6385.1|6405.3|6395.3|6405.3|6395.3|6394.1|6384.1|148
1594902000000|2020-07-16 12:20:00|6405.1|6395.1|6409.5|6399.5|6409.9|6399.9|6400.8|6390.8|138
1594902300000|2020-07-16 12:25:00|6409.3|6399.3|6399|6389|6409.3|6399.3|6397.9|6387.9|126
1594902600000|2020-07-16 12:30:00|6398.4|6388.4|6395.9|6385.9|6401.5|6391.5|6395.8|6385.8|166
1594902900000|2020-07-16 12:35:00|6396|6386|6390.9|6380.9|6396.6|6386.6|6388|6378|128
1594903200000|2020-07-16 12:40:00|6390.6|6380.6|6393.3|6383.3|6394.1|6384.1|6388.9|6378.9|90
1594903500000|2020-07-16 12:45:00|6393.1|6383.1|6393|6383|6395.6|6385.6|6391.9|6381.9|75
1594903800000|2020-07-16 12:50:00|6392.9|6382.9|6391.8|6381.8|6394.1|6384.1|6388.6|6378.6|104
1594904100000|2020-07-16 12:55:00|6391.9|6381.9|6392.9|6382.9|6402.1|6392.1|6390.9|6380.9|163
1594904400000|2020-07-16 13:00:00|6392.6|6382.6|6402.5|6392.5|6411.1|6401.1|6380.8|6370.8|619
1594904700000|2020-07-16 13:05:00|6402.6|6392.6|6394.3|6384.3|6407.9|6397.9|6391.4|6381.4|486
1594905000000|2020-07-16 13:10:00|6394.4|6384.4|6389.1|6379.1|6396.1|6386.1|6386.6|6376.6|311
1594905300000|2020-07-16 13:15:00|6388.9|6378.9|6390.9|6380.9|6392.3|6382.3|6381.8|6371.8|351
1594905600000|2020-07-16 13:20:00|6391.1|6381.1|6387.9|6377.9|6396.1|6386.1|6382.4|6372.4|309
1594905900000|2020-07-16 13:25:00|6387.6|6377.6|6397.6|6387.6|6397.6|6387.6|6386.4|6376.4|201
1594906200000|2020-07-16 13:30:00|6398.1|6388.1|6401|6391|6405.4|6395.4|6396.5|6386.5|470
1594906500000|2020-07-16 13:35:00|6401.1|6391.1|6410.4|6400.4|6412.4|6402.4|6399.1|6389.1|417
1594906800000|2020-07-16 13:40:00|6410.6|6400.6|6413.6|6403.6|6419.1|6409.1|6407.6|6397.6|306
1594907100000|2020-07-16 13:45:00|6413.4|6403.4|6415.4|6405.4|6419.9|6409.9|6406.4|6396.4|293
1594907400000|2020-07-16 13:50:00|6415.3|6405.3|6425.9|6415.9|6431.5|6421.5|6413.1|6403.1|324
1594907700000|2020-07-16 13:55:00|6426.4|6416.4|6435.6|6425.6|6444.4|6434.4|6426.4|6416.4|379
1594908000000|2020-07-16 14:00:00|6435.9|6425.9|6432.1|6422.1|6446.9|6436.9|6431.9|6421.9|420
1594908300000|2020-07-16 14:05:00|6432.3|6422.3|6427.1|6417.1|6436.6|6426.6|6425.4|6415.4|324
1594908600000|2020-07-16 14:10:00|6427.4|6417.4|6425.1|6415.1|6429.4|6419.4|6420.1|6410.1|243
1594908900000|2020-07-16 14:15:00|6425.4|6415.4|6427|6417|6430.5|6420.5|6422.1|6412.1|267
1594909200000|2020-07-16 14:20:00|6426.4|6416.4|6438.5|6428.5|6440.4|6430.4|6425.1|6415.1|266
1594909500000|2020-07-16 14:25:00|6438.8|6428.8|6439.3|6429.3|6440.4|6430.4|6428.9|6418.9|284
1594909800000|2020-07-16 14:30:00|6439.5|6429.5|6437.6|6427.6|6440.4|6430.4|6432.1|6422.1|274
1594910100000|2020-07-16 14:35:00|6437.8|6427.8|6446.9|6436.9|6447.9|6437.9|6437.8|6427.8|276
1594910400000|2020-07-16 14:40:00|6447.1|6437.1|6441.4|6431.4|6448.4|6438.4|6437.6|6427.6|245
1594910700000|2020-07-16 14:45:00|6441.6|6431.6|6434.1|6424.1|6445.6|6435.6|6432.6|6422.6|223
1594911000000|2020-07-16 14:50:00|6434.4|6424.4|6428.6|6418.6|6434.6|6424.6|6423.3|6413.3|239
1594911300000|2020-07-16 14:55:00|6428.4|6418.4|6424|6414|6429.9|6419.9|6422.1|6412.1|227
1594911600000|2020-07-16 15:00:00|6423.8|6413.8|6422.8|6412.8|6425.3|6415.3|6416.5|6406.5|257
1594911900000|2020-07-16 15:05:00|6422.9|6412.9|6423.1|6413.1|6424.6|6414.6|6419.1|6409.1|192
1594912200000|2020-07-16 15:10:00|6422.9|6412.9|6421.5|6411.5|6427|6417|6416.8|6406.8|190
1594912500000|2020-07-16 15:15:00|6421.4|6411.4|6423.1|6413.1|6425.4|6415.4|6420.8|6410.8|172
1594912800000|2020-07-16 15:20:00|6423.5|6413.5|6424.6|6414.6|6429.9|6419.9|6423.5|6413.5|113
1594913100000|2020-07-16 15:25:00|6424.9|6414.9|6433|6423|6434.9|6424.9|6423.4|6413.4|201
1594913400000|2020-07-16 15:30:00|6433.4|6423.4|6430.1|6420.1|6435.8|6425.8|6429.9|6419.9|132
1594913700000|2020-07-16 15:35:00|6429.9|6419.9|6431.4|6421.4|6434|6424|6428.9|6418.9|124
1594914000000|2020-07-16 15:40:00|6431.6|6421.6|6434.6|6424.6|6439.3|6429.3|6430.5|6420.5|159
1594914300000|2020-07-16 15:45:00|6434.8|6424.8|6439.6|6429.6|6445.1|6435.1|6434.6|6424.6|359
1594914600000|2020-07-16 15:50:00|6439.9|6429.9|6437.5|6427.5|6442.6|6432.6|6437.4|6427.4|122
1594914900000|2020-07-16 15:55:00|6437.8|6427.8|6440.3|6430.3|6442.5|6432.5|6437.8|6427.8|67
1594915200000|2020-07-16 16:00:00|6440.1|6430.1|6437.9|6427.9|6440.9|6430.9|6436.5|6426.5|88
1594915500000|2020-07-16 16:05:00|6438|6428|6436.3|6426.3|6438.4|6428.4|6434.8|6424.8|59
1594915800000|2020-07-16 16:10:00|6436.4|6426.4|6433.3|6423.3|6437.4|6427.4|6432.8|6422.8|71
1594916100000|2020-07-16 16:15:00|6433.1|6423.1|6426.9|6416.9|6434.5|6424.5|6426.8|6416.8|105
1594916400000|2020-07-16 16:20:00|6427.1|6417.1|6429.5|6419.5|6430.1|6420.1|6426.6|6416.6|84
1594916700000|2020-07-16 16:25:00|6429.6|6419.6|6427.8|6417.8|6430.9|6420.9|6427.1|6417.1|83
1594917000000|2020-07-16 16:30:00|6427.9|6417.9|6430.6|6420.6|6431.4|6421.4|6427.6|6417.6|68
1594917300000|2020-07-16 16:35:00|6430.9|6420.9|6432.8|6422.8|6435.9|6425.9|6430.5|6420.5|107
1594917600000|2020-07-16 16:40:00|6433.1|6423.1|6435.6|6425.6|6438.1|6428.1|6432.1|6422.1|127
1594917900000|2020-07-16 16:45:00|6435|6425|6432|6422|6436.6|6426.6|6432|6422|77
1594918200000|2020-07-16 16:50:00|6431.9|6421.9|6433.5|6423.5|6436.8|6426.8|6431.9|6421.9|80
1594918500000|2020-07-16 16:55:00|6432|6422|6434.9|6424.9|6435.6|6425.6|6428.6|6418.6|106
1594944000000|2020-07-17 00:00:00|6424|6414|6430.5|6420.5|6430.8|6420.8|6424|6414|20
1594944300000|2020-07-17 00:05:00|6430.4|6420.4|6431.1|6421.1|6431.3|6421.3|6429.8|6419.8|12
1594944600000|2020-07-17 00:10:00|6430.9|6420.9|6430.9|6420.9|6431|6421|6429.6|6419.6|9
1594944900000|2020-07-17 00:15:00|6431|6421|6430.9|6420.9|6432.9|6422.9|6430.1|6420.1|31
1594945200000|2020-07-17 00:20:00|6431.1|6421.1|6432.6|6422.6|6432.6|6422.6|6429.8|6419.8|15
1594945500000|2020-07-17 00:25:00|6432.9|6422.9|6436.1|6426.1|6436.1|6426.1|6432.9|6422.9|17
1594945800000|2020-07-17 00:30:00|6436.4|6426.4|6437.8|6427.8|6439|6429|6436.4|6426.4|31
1594946100000|2020-07-17 00:35:00|6437.5|6427.5|6441.6|6431.6|6441.6|6431.6|6437.5|6427.5|33
1594946400000|2020-07-17 00:40:00|6441.3|6431.3|6439.6|6429.6|6442.3|6432.3|6438.4|6428.4|55
1594946700000|2020-07-17 00:45:00|6439.8|6429.8|6439.5|6429.5|6441.6|6431.6|6436.1|6426.1|43
1594947000000|2020-07-17 00:50:00|6439.3|6429.3|6436.1|6426.1|6439.5|6429.5|6436.1|6426.1|48
1594947300000|2020-07-17 00:55:00|6435.8|6425.8|6432.5|6422.5|6439.3|6429.3|6431.6|6421.6|65
1594947600000|2020-07-17 01:00:00|6432|6422|6436.1|6426.1|6443.4|6433.4|6430.9|6420.9|325
1594947900000|2020-07-17 01:05:00|6436.5|6426.5|6434.6|6424.6|6436.5|6426.5|6428.1|6418.1|164
1594948200000|2020-07-17 01:10:00|6434.3|6424.3|6428.4|6418.4|6435.6|6425.6|6425.1|6415.1|134
1594948500000|2020-07-17 01:15:00|6428.1|6418.1|6418.9|6408.9|6428.1|6418.1|6417.8|6407.8|193
1594948800000|2020-07-17 01:20:00|6418.6|6408.6|6426.9|6416.9|6427.1|6417.1|6415|6405|164
1594949100000|2020-07-17 01:25:00|6427|6417|6428.1|6418.1|6432.9|6422.9|6426.6|6416.6|151
1594949400000|2020-07-17 01:30:00|6427.9|6417.9|6429.1|6419.1|6435.8|6425.8|6424.8|6414.8|253
1594949700000|2020-07-17 01:35:00|6428.8|6418.8|6434.8|6424.8|6434.8|6424.8|6425.5|6415.5|190
1594950000000|2020-07-17 01:40:00|6433.5|6423.5|6435|6425|6437.3|6427.3|6431.9|6421.9|141
1594950300000|2020-07-17 01:45:00|6435.3|6425.3|6435.3|6425.3|6437.9|6427.9|6433.1|6423.1|175
1594950600000|2020-07-17 01:50:00|6435.4|6425.4|6426.6|6416.6|6435.8|6425.8|6426.1|6416.1|150
1594950900000|2020-07-17 01:55:00|6426.8|6416.8|6432.1|6422.1|6434.5|6424.5|6426.8|6416.8|149
1594951200000|2020-07-17 02:00:00|6432.5|6422.5|6433.3|6423.3|6433.3|6423.3|6427.8|6417.8|127
1594951500000|2020-07-17 02:05:00|6433|6423|6436.9|6426.9|6441.5|6431.5|6432.1|6422.1|212
1594951800000|2020-07-17 02:10:00|6437|6427|6438.3|6428.3|6440|6430|6434.1|6424.1|143
1594952100000|2020-07-17 02:15:00|6438.6|6428.6|6436.4|6426.4|6438.9|6428.9|6434.1|6424.1|50
1594952400000|2020-07-17 02:20:00|6436.6|6426.6|6437.4|6427.4|6439.6|6429.6|6434.6|6424.6|71
1594952700000|2020-07-17 02:25:00|6437.3|6427.3|6440.9|6430.9|6441|6431|6437.3|6427.3|55
1594953000000|2020-07-17 02:30:00|6441|6431|6451.4|6441.4|6451.6|6441.6|6439.4|6429.4|226
1594953300000|2020-07-17 02:35:00|6451.6|6441.6|6445.8|6435.8|6455|6445|6445.4|6435.4|150
1594953600000|2020-07-17 02:40:00|6446|6436|6446.3|6436.3|6452.1|6442.1|6445.3|6435.3|121
1594953900000|2020-07-17 02:45:00|6446|6436|6440.9|6430.9|6446.5|6436.5|6439.4|6429.4|127
1594954200000|2020-07-17 02:50:00|6441.1|6431.1|6435|6425|6442.6|6432.6|6433.3|6423.3|135
1594954500000|2020-07-17 02:55:00|6434.9|6424.9|6430.8|6420.8|6436.4|6426.4|6429.4|6419.4|81
1594954800000|2020-07-17 03:00:00|6431.1|6421.1|6430.4|6420.4|6433.1|6423.1|6424.6|6414.6|133
1594955100000|2020-07-17 03:05:00|6430|6420|6426|6416|6431.6|6421.6|6424.9|6414.9|130
1594955400000|2020-07-17 03:10:00|6425.8|6415.8|6421.4|6411.4|6425.8|6415.8|6415.9|6405.9|164
1594955700000|2020-07-17 03:15:00|6421.3|6411.3|6426.3|6416.3|6427.9|6417.9|6419.6|6409.6|117
1594956000000|2020-07-17 03:20:00|6426.5|6416.5|6427.1|6417.1|6428.6|6418.6|6424.3|6414.3|132
1594956300000|2020-07-17 03:25:00|6427.4|6417.4|6417|6407|6427.9|6417.9|6411.6|6401.6|180
1594956600000|2020-07-17 03:30:00|6417.1|6407.1|6411.9|6401.9|6419.9|6409.9|6410.8|6400.8|80
1594956900000|2020-07-17 03:35:00|6412.1|6402.1|6413.9|6403.9|6414.6|6404.6|6411|6401|44
1594957200000|2020-07-17 03:40:00|6413.6|6403.6|6412.3|6402.3|6413.9|6403.9|6411|6401|20
1594957500000|2020-07-17 03:45:00|6412.6|6402.6|6416.3|6406.3|6416.3|6406.3|6412.3|6402.3|32
1594957800000|2020-07-17 03:50:00|6416.5|6406.5|6417.9|6407.9|6419.5|6409.5|6416.5|6406.5|47
1594958100000|2020-07-17 03:55:00|6417.5|6407.5|6415.9|6405.9|6417.5|6407.5|6415.8|6405.8|14
1594958400000|2020-07-17 04:00:00|6416.1|6406.1|6416.1|6406.1|6417.8|6407.8|6416|6406|19
1594958700000|2020-07-17 04:05:00|6416.4|6406.4|6410.4|6400.4|6416.4|6406.4|6409.9|6399.9|49
1594959000000|2020-07-17 04:10:00|6410|6400|6409.5|6399.5|6410.9|6400.9|6406.8|6396.8|37
1594959300000|2020-07-17 04:15:00|6409.8|6399.8|6415.1|6405.1|6415.1|6405.1|6409.8|6399.8|24
1594959600000|2020-07-17 04:20:00|6415.4|6405.4|6416.1|6406.1|6416.4|6406.4|6414.4|6404.4|15
1594959900000|2020-07-17 04:25:00|6415.9|6405.9|6413.9|6403.9|6415.9|6405.9|6413.9|6403.9|11
1594960200000|2020-07-17 04:30:00|6415.1|6405.1|6411|6401|6415.3|6405.3|6410.6|6400.6|21
1594960500000|2020-07-17 04:35:00|6411.1|6401.1|6412.1|6402.1|6413.3|6403.3|6410.9|6400.9|10
1594960800000|2020-07-17 04:40:00|6412.4|6402.4|6409.9|6399.9|6412.4|6402.4|6409.6|6399.6|20
1594961100000|2020-07-17 04:45:00|6410.1|6400.1|6403.9|6393.9|6410.6|6400.6|6403.4|6393.4|50
1594961400000|2020-07-17 04:50:00|6404.1|6394.1|6406.9|6396.9|6409.8|6399.8|6404.1|6394.1|38
1594961700000|2020-07-17 04:55:00|6407.1|6397.1|6405.4|6395.4|6409.4|6399.4|6405.4|6395.4|29
1594962000000|2020-07-17 05:00:00|6405.6|6395.6|6414.6|6404.6|6414.8|6404.8|6405.6|6395.6|96
1594962300000|2020-07-17 05:05:00|6414.9|6404.9|6417.4|6407.4|6418.5|6408.5|6414.9|6404.9|49
1594962600000|2020-07-17 05:10:00|6417.6|6407.6|6411.1|6401.1|6418.3|6408.3|6411.1|6401.1|57
1594962900000|2020-07-17 05:15:00|6410.9|6400.9|6412.1|6402.1|6412.1|6402.1|6407.6|6397.6|55
1594963200000|2020-07-17 05:20:00|6411.6|6401.6|6413.4|6403.4|6413.6|6403.6|6410.4|6400.4|37
1594963500000|2020-07-17 05:25:00|6413.1|6403.1|6405.8|6395.8|6413.1|6403.1|6405.6|6395.6|40
1594963800000|2020-07-17 05:30:00|6406.1|6396.1|6400|6390|6406.9|6396.9|6391.6|6381.6|362
1594964100000|2020-07-17 05:35:00|6399.8|6389.8|6406.4|6396.4|6407.3|6397.3|6391.6|6381.6|251
1594964400000|2020-07-17 05:40:00|6406.3|6396.3|6409.4|6399.4|6412.1|6402.1|6399.5|6389.5|218
1594964700000|2020-07-17 05:45:00|6409.3|6399.3|6404.6|6394.6|6409.3|6399.3|6403.3|6393.3|155
1594965000000|2020-07-17 05:50:00|6404.8|6394.8|6405.3|6395.3|6408.5|6398.5|6401.3|6391.3|129
1594965300000|2020-07-17 05:55:00|6405|6395|6406.6|6396.6|6406.9|6396.9|6397.9|6387.9|123
1594965600000|2020-07-17 06:00:00|6406.9|6396.9|6405|6395|6413.6|6403.6|6404.1|6394.1|151
1594965900000|2020-07-17 06:05:00|6405.6|6395.6|6407.1|6397.1|6409|6399|6400.4|6390.4|135
1594966200000|2020-07-17 06:10:00|6407.4|6397.4|6412.8|6402.8|6414.3|6404.3|6407.4|6397.4|138
1594966500000|2020-07-17 06:15:00|6412.5|6402.5|6411.8|6401.8|6412.8|6402.8|6406.3|6396.3|81
1594966800000|2020-07-17 06:20:00|6411.5|6401.5|6415.5|6405.5|6417.6|6407.6|6410.1|6400.1|151
1594967100000|2020-07-17 06:25:00|6415.6|6405.6|6417.5|6407.5|6418.3|6408.3|6413.4|6403.4|104
1594967400000|2020-07-17 06:30:00|6417.3|6407.3|6412.8|6402.8|6418.9|6408.9|6411.4|6401.4|125
1594967700000|2020-07-17 06:35:00|6412.5|6402.5|6410|6400|6412.8|6402.8|6407.1|6397.1|153
1594968000000|2020-07-17 06:40:00|6410.4|6400.4|6414.8|6404.8|6417.8|6407.8|6410.4|6400.4|155
1594968300000|2020-07-17 06:45:00|6414.4|6404.4|6411.5|6401.5|6416.6|6406.6|6409.9|6399.9|121
1594968600000|2020-07-17 06:50:00|6411.9|6401.9|6400.5|6390.5|6412.1|6402.1|6400.1|6390.1|228
1594968900000|2020-07-17 06:55:00|6400.4|6390.4|6420|6410|6420.6|6410.6|6400|6390|254
1594969200000|2020-07-17 07:00:00|6420.3|6410.3|6432.6|6422.6|6434.4|6424.4|6416.4|6406.4|233
1594969500000|2020-07-17 07:05:00|6432.9|6422.9|6430.9|6420.9|6432.9|6422.9|6424.4|6414.4|136
1594969800000|2020-07-17 07:10:00|6431.1|6421.1|6431.5|6421.5|6439.1|6429.1|6430|6420|101
1594970100000|2020-07-17 07:15:00|6431.8|6421.8|6430.6|6420.6|6435.4|6425.4|6427.6|6417.6|105
1594970400000|2020-07-17 07:20:00|6431.1|6421.1|6429.9|6419.9|6431.8|6421.8|6425.3|6415.3|109
1594970700000|2020-07-17 07:25:00|6430.4|6420.4|6427.5|6417.5|6434.1|6424.1|6425.9|6415.9|109
1594971000000|2020-07-17 07:30:00|6427.6|6417.6|6421.1|6411.1|6427.6|6417.6|6420.4|6410.4|102
1594971300000|2020-07-17 07:35:00|6421|6411|6427.5|6417.5|6429.1|6419.1|6421|6411|72
1594971600000|2020-07-17 07:40:00|6427.6|6417.6|6424.9|6414.9|6429.6|6419.6|6423.4|6413.4|61
1594971900000|2020-07-17 07:45:00|6425.1|6415.1|6418|6408|6425.1|6415.1|6417.4|6407.4|115
1594972200000|2020-07-17 07:50:00|6417.8|6407.8|6416.4|6406.4|6420.3|6410.3|6413.6|6403.6|118
1594972500000|2020-07-17 07:55:00|6416.1|6406.1|6423.1|6413.1|6424.4|6414.4|6416|6406|84
1594972800000|2020-07-17 08:00:00|6422.9|6412.9|6428.4|6418.4|6429.4|6419.4|6419.1|6409.1|104
1594973100000|2020-07-17 08:05:00|6428.6|6418.6|6422|6412|6429.3|6419.3|6421.6|6411.6|78
1594973400000|2020-07-17 08:10:00|6421.6|6411.6|6417.6|6407.6|6422.4|6412.4|6417.6|6407.6|86
1594973700000|2020-07-17 08:15:00|6417.9|6407.9|6411.4|6401.4|6422.1|6412.1|6409.9|6399.9|77
1594974000000|2020-07-17 08:20:00|6411.6|6401.6|6408.8|6398.8|6412.8|6402.8|6407.5|6397.5|82
1594974300000|2020-07-17 08:25:00|6408.9|6398.9|6412.4|6402.4|6412.9|6402.9|6408.9|6398.9|37
1594974600000|2020-07-17 08:30:00|6412|6402|6409.3|6399.3|6412.6|6402.6|6407.9|6397.9|67
1594974900000|2020-07-17 08:35:00|6409.6|6399.6|6412.9|6402.9|6413|6403|6408.5|6398.5|38
1594975200000|2020-07-17 08:40:00|6413.4|6403.4|6414.5|6404.5|6417.4|6407.4|6410.6|6400.6|65
1594975500000|2020-07-17 08:45:00|6414.8|6404.8|6416.8|6406.8|6417.4|6407.4|6413.6|6403.6|60
1594975800000|2020-07-17 08:50:00|6416.9|6406.9|6416.4|6406.4|6417.8|6407.8|6415.4|6405.4|49
1594976100000|2020-07-17 08:55:00|6416.6|6406.6|6416.8|6406.8|6419.9|6409.9|6416.6|6406.6|54
1594976400000|2020-07-17 09:00:00|6416.6|6406.6|6416.4|6406.4|6417.4|6407.4|6413.1|6403.1|61
1594976700000|2020-07-17 09:05:00|6416.8|6406.8|6410.9|6400.9|6417.1|6407.1|6410.8|6400.8|54
1594977000000|2020-07-17 09:10:00|6411|6401|6413.3|6403.3|6417.8|6407.8|6410.4|6400.4|73
1594977300000|2020-07-17 09:15:00|6413.6|6403.6|6414.3|6404.3|6417.4|6407.4|6412.1|6402.1|79
1594977600000|2020-07-17 09:20:00|6413.8|6403.8|6417.5|6407.5|6419.6|6409.6|6413.1|6403.1|52
1594977900000|2020-07-17 09:25:00|6416.9|6406.9|6416.4|6406.4|6416.9|6406.9|6415|6405|61
1594978200000|2020-07-17 09:30:00|6416.6|6406.6|6415.5|6405.5|6416.8|6406.8|6414.8|6404.8|59
1594978500000|2020-07-17 09:35:00|6415.8|6405.8|6416.5|6406.5|6416.9|6406.9|6415|6405|40
1594978800000|2020-07-17 09:40:00|6416.8|6406.8|6418|6408|6419.1|6409.1|6415|6405|75
1594979100000|2020-07-17 09:45:00|6417.8|6407.8|6415.4|6405.4|6418.1|6408.1|6414.9|6404.9|49
1594979400000|2020-07-17 09:50:00|6415.5|6405.5|6414.6|6404.6|6416.8|6406.8|6411.6|6401.6|98
1594979700000|2020-07-17 09:55:00|6414.8|6404.8|6413.9|6403.9|6416.5|6406.5|6413.6|6403.6|53
1594980000000|2020-07-17 10:00:00|6413.1|6403.1|6413.6|6403.6|6414.4|6404.4|6411.9|6401.9|40
1594980300000|2020-07-17 10:05:00|6413.8|6403.8|6414.4|6404.4|6415.4|6405.4|6410.9|6400.9|56
1594980600000|2020-07-17 10:10:00|6414.1|6404.1|6414|6404|6417.9|6407.9|6412.6|6402.6|62
1594980900000|2020-07-17 10:15:00|6414.3|6404.3|6413.9|6403.9|6415.9|6405.9|6412.6|6402.6|34
1594981200000|2020-07-17 10:20:00|6414.1|6404.1|6420.1|6410.1|6420.1|6410.1|6414.1|6404.1|54
1594981500000|2020-07-17 10:25:00|6420.4|6410.4|6420.6|6410.6|6422.1|6412.1|6420.4|6410.4|37
1594981800000|2020-07-17 10:30:00|6420.9|6410.9|6417.4|6407.4|6420.9|6410.9|6417.4|6407.4|44
1594982100000|2020-07-17 10:35:00|6417.5|6407.5|6419.9|6409.9|6419.9|6409.9|6417.5|6407.5|29
1594982400000|2020-07-17 10:40:00|6420.1|6410.1|6426.1|6416.1|6426.1|6416.1|6420.1|6410.1|35
1594982700000|2020-07-17 10:45:00|6425.9|6415.9|6425.6|6415.6|6427.4|6417.4|6424.5|6414.5|39
1594983000000|2020-07-17 10:50:00|6425.9|6415.9|6433.6|6423.6|6433.6|6423.6|6425.9|6415.9|62
1594983300000|2020-07-17 10:55:00|6433.4|6423.4|6430.6|6420.6|6434.9|6424.9|6430.6|6420.6|77
1594983600000|2020-07-17 11:00:00|6430.9|6420.9|6427.6|6417.6|6432.1|6422.1|6427.6|6417.6|60
1594983900000|2020-07-17 11:05:00|6427.9|6417.9|6428.4|6418.4|6429.3|6419.3|6427.9|6417.9|22
1594984200000|2020-07-17 11:10:00|6428.1|6418.1|6429.3|6419.3|6429.3|6419.3|6426.4|6416.4|27
1594984500000|2020-07-17 11:15:00|6429.6|6419.6|6434.3|6424.3|6434.8|6424.8|6429.6|6419.6|56
1594984800000|2020-07-17 11:20:00|6434.6|6424.6|6440.6|6430.6|6440.9|6430.9|6434.6|6424.6|62
1594985100000|2020-07-17 11:25:00|6440.5|6430.5|6440.8|6430.8|6447.9|6437.9|6439.9|6429.9|116
1594985400000|2020-07-17 11:30:00|6441|6431|6449.4|6439.4|6455.6|6445.6|6441|6431|309
1594985700000|2020-07-17 11:35:00|6448.6|6438.6|6444.5|6434.5|6449.8|6439.8|6442.9|6432.9|81
1594986000000|2020-07-17 11:40:00|6444.9|6434.9|6446.6|6436.6|6447.1|6437.1|6443.9|6433.9|62
1594986300000|2020-07-17 11:45:00|6446.5|6436.5|6443.1|6433.1|6446.5|6436.5|6441.5|6431.5|73
1594986600000|2020-07-17 11:50:00|6443|6433|6447.9|6437.9|6450|6440|6443|6433|79
1594986900000|2020-07-17 11:55:00|6448.1|6438.1|6449.4|6439.4|6451|6441|6447.4|6437.4|55
1594987200000|2020-07-17 12:00:00|6449.6|6439.6|6451.6|6441.6|6451.9|6441.9|6446.5|6436.5|67
1594987500000|2020-07-17 12:05:00|6451.4|6441.4|6457.4|6447.4|6461.6|6451.6|6450.1|6440.1|114
1594987800000|2020-07-17 12:10:00|6457.9|6447.9|6453.9|6443.9|6457.9|6447.9|6453.3|6443.3|114
1594988100000|2020-07-17 12:15:00|6453.6|6443.6|6454.9|6444.9|6455.1|6445.1|6449.6|6439.6|90
1594988400000|2020-07-17 12:20:00|6454.4|6444.4|6451.5|6441.5|6455.1|6445.1|6451.5|6441.5|72
1594988700000|2020-07-17 12:25:00|6451.9|6441.9|6447.4|6437.4|6451.9|6441.9|6445.9|6435.9|71
1594989000000|2020-07-17 12:30:00|6447.3|6437.3|6447.6|6437.6|6448.4|6438.4|6441.9|6431.9|127
1594989300000|2020-07-17 12:35:00|6447.9|6437.9|6448.6|6438.6|6449.6|6439.6|6444.4|6434.4|135
1594989600000|2020-07-17 12:40:00|6448.8|6438.8|6448.4|6438.4|6453.6|6443.6|6447|6437|125
1594989900000|2020-07-17 12:45:00|6448.3|6438.3|6449.4|6439.4|6452.1|6442.1|6448.3|6438.3|91
1594990200000|2020-07-17 12:50:00|6449.1|6439.1|6444|6434|6449.1|6439.1|6442.9|6432.9|59
1594990500000|2020-07-17 12:55:00|6444.4|6434.4|6442.4|6432.4|6450.1|6440.1|6442.4|6432.4|141
1594990800000|2020-07-17 13:00:00|6442.6|6432.6|6439.9|6429.9|6449.6|6439.6|6436.3|6426.3|372
1594991100000|2020-07-17 13:05:00|6440|6430|6431.1|6421.1|6445.3|6435.3|6430.6|6420.6|304
1594991400000|2020-07-17 13:10:00|6431|6421|6433.6|6423.6|6433.9|6423.9|6420.9|6410.9|424
1594991700000|2020-07-17 13:15:00|6433.4|6423.4|6428.9|6418.9|6433.9|6423.9|6428.1|6418.1|189
1594992000000|2020-07-17 13:20:00|6428.5|6418.5|6436.3|6426.3|6442.6|6432.6|6428.5|6418.5|227
1594992300000|2020-07-17 13:25:00|6436|6426|6437.1|6427.1|6437.9|6427.9|6432.4|6422.4|171
1594992600000|2020-07-17 13:30:00|6436.9|6426.9|6433.9|6423.9|6437.1|6427.1|6430.9|6420.9|300
1594992900000|2020-07-17 13:35:00|6434.1|6424.1|6429.9|6419.9|6435.9|6425.9|6427.9|6417.9|214
1594993200000|2020-07-17 13:40:00|6429.8|6419.8|6428.9|6418.9|6431.1|6421.1|6421.9|6411.9|264
1594993500000|2020-07-17 13:45:00|6428.6|6418.6|6425.6|6415.6|6429.9|6419.9|6421.8|6411.8|281
1594993800000|2020-07-17 13:50:00|6425.9|6415.9|6429.6|6419.6|6430.1|6420.1|6423.6|6413.6|254
1594994100000|2020-07-17 13:55:00|6430|6420|6437.1|6427.1|6437.1|6427.1|6424.1|6414.1|154
1594994400000|2020-07-17 14:00:00|6436.6|6426.6|6430.4|6420.4|6437.6|6427.6|6428.3|6418.3|248
1594994700000|2020-07-17 14:05:00|6430.1|6420.1|6427.3|6417.3|6433.8|6423.8|6426.5|6416.5|216
1594995000000|2020-07-17 14:10:00|6427.5|6417.5|6426.4|6416.4|6429.8|6419.8|6425.1|6415.1|186
1594995300000|2020-07-17 14:15:00|6426.6|6416.6|6425.3|6415.3|6429.5|6419.5|6423.6|6413.6|185
1594995600000|2020-07-17 14:20:00|6425.9|6415.9|6417.4|6407.4|6426.5|6416.5|6414.4|6404.4|212
1594995900000|2020-07-17 14:25:00|6416.9|6406.9|6421.6|6411.6|6421.9|6411.9|6408.6|6398.6|299
1594996200000|2020-07-17 14:30:00|6421.4|6411.4|6422.5|6412.5|6423.1|6413.1|6413.9|6403.9|231
1594996500000|2020-07-17 14:35:00|6422.9|6412.9|6429.5|6419.5|6435|6425|6422.9|6412.9|222
1594996800000|2020-07-17 14:40:00|6429.6|6419.6|6434.1|6424.1|6440.4|6430.4|6429.5|6419.5|187
1594997100000|2020-07-17 14:45:00|6433.9|6423.9|6438.3|6428.3|6439.1|6429.1|6433.1|6423.1|176
1594997400000|2020-07-17 14:50:00|6438.4|6428.4|6444.3|6434.3|6448.4|6438.4|6438.4|6428.4|242
1594997700000|2020-07-17 14:55:00|6444.6|6434.6|6441.4|6431.4|6447.6|6437.6|6439.4|6429.4|143
1594998000000|2020-07-17 15:00:00|6442|6432|6450.9|6440.9|6452.8|6442.8|6441.9|6431.9|148
1594998300000|2020-07-17 15:05:00|6451|6441|6450.6|6440.6|6452.9|6442.9|6446.9|6436.9|124
1594998600000|2020-07-17 15:10:00|6451|6441|6451.8|6441.8|6455.1|6445.1|6449.1|6439.1|113
1594998900000|2020-07-17 15:15:00|6451.5|6441.5|6447.9|6437.9|6452.3|6442.3|6446.6|6436.6|105
1594999200000|2020-07-17 15:20:00|6448.4|6438.4|6447.1|6437.1|6448.9|6438.9|6446.5|6436.5|70
1594999500000|2020-07-17 15:25:00|6447.6|6437.6|6451.6|6441.6|6451.6|6441.6|6447.1|6437.1|86
1594999800000|2020-07-17 15:30:00|6451.1|6441.1|6451.8|6441.8|6452.1|6442.1|6448.8|6438.8|95
1595000100000|2020-07-17 15:35:00|6452|6442|6449.1|6439.1|6453|6443|6448.8|6438.8|80
1595000400000|2020-07-17 15:40:00|6449.3|6439.3|6450.4|6440.4|6452.1|6442.1|6447.1|6437.1|99
1595000700000|2020-07-17 15:45:00|6450.1|6440.1|6453.9|6443.9|6454.6|6444.6|6449.1|6439.1|157
1595001000000|2020-07-17 15:50:00|6453.6|6443.6|6462.6|6452.6|6463.6|6453.6|6452.8|6442.8|176
1595001300000|2020-07-17 15:55:00|6462.4|6452.4|6460.9|6450.9|6463.4|6453.4|6459.9|6449.9|129
1595001600000|2020-07-17 16:00:00|6460.6|6450.6|6465.6|6455.6|6468.6|6458.6|6460.4|6450.4|123
1595001900000|2020-07-17 16:05:00|6464.9|6454.9|6463.8|6453.8|6465.4|6455.4|6462.6|6452.6|74
1595002200000|2020-07-17 16:10:00|6463.6|6453.6|6457.8|6447.8|6463.6|6453.6|6456.4|6446.4|90
1595002500000|2020-07-17 16:15:00|6457.1|6447.1|6458.1|6448.1|6461.4|6451.4|6457.1|6447.1|58
1595002800000|2020-07-17 16:20:00|6458.4|6448.4|6455.4|6445.4|6458.5|6448.5|6454.1|6444.1|41
1595003100000|2020-07-17 16:25:00|6455.9|6445.9|6451|6441|6457.9|6447.9|6450.5|6440.5|79
1595003400000|2020-07-17 16:30:00|6450.9|6440.9|6451.6|6441.6|6452.4|6442.4|6448.9|6438.9|47
1595003700000|2020-07-17 16:35:00|6451.4|6441.4|6448.9|6438.9|6452.4|6442.4|6446.1|6436.1|79
1595004000000|2020-07-17 16:40:00|6448.6|6438.6|6446.9|6436.9|6448.9|6438.9|6444.1|6434.1|61
1595004300000|2020-07-17 16:45:00|6447.1|6437.1|6438.6|6428.6|6447.1|6437.1|6438|6428|87
1595004600000|2020-07-17 16:50:00|6438.5|6428.5|6439.4|6429.4|6439.9|6429.9|6433.4|6423.4|144
1595004900000|2020-07-17 16:55:00|6439.1|6429.1|6442.4|6432.4|6443|6433|6436.6|6426.6|128
1595203200000|2020-07-20 00:00:00|6448.5|6432.8|6444.9|6434.9|6448.5|6437.4|6444.9|6432.8|16
1595203500000|2020-07-20 00:05:00|6445|6435|6443.5|6433.5|6445|6435|6439.4|6429.4|34
1595203800000|2020-07-20 00:10:00|6443.6|6433.6|6445.6|6435.6|6445.6|6435.6|6442.9|6432.9|32
1595204100000|2020-07-20 00:15:00|6445.5|6435.5|6443.9|6433.9|6445.5|6435.5|6443.9|6433.9|16
1595204400000|2020-07-20 00:20:00|6444.1|6434.1|6437.5|6427.5|6445.5|6435.5|6436.9|6426.9|24
1595204700000|2020-07-20 00:25:00|6437.8|6427.8|6439.1|6429.1|6439.6|6429.6|6437.6|6427.6|28
1595205000000|2020-07-20 00:30:00|6439.5|6429.5|6444.1|6434.1|6445|6435|6439.5|6429.5|33
1595205300000|2020-07-20 00:35:00|6444.4|6434.4|6444.6|6434.6|6445.1|6435.1|6442.3|6432.3|25
1595205600000|2020-07-20 00:40:00|6445.1|6435.1|6441.9|6431.9|6445.6|6435.6|6441.6|6431.6|21
1595205900000|2020-07-20 00:45:00|6441.6|6431.6|6437.1|6427.1|6441.6|6431.6|6436|6426|34
1595206200000|2020-07-20 00:50:00|6436.8|6426.8|6436.8|6426.8|6441.3|6431.3|6435.9|6425.9|42
1595206500000|2020-07-20 00:55:00|6436.5|6426.5|6436|6426|6438.9|6428.9|6435.4|6425.4|31
1595206800000|2020-07-20 01:00:00|6434.5|6424.5|6419.3|6409.3|6441.8|6431.8|6416.3|6406.3|356
1595207100000|2020-07-20 01:05:00|6419.1|6409.1|6416.8|6406.8|6426.4|6416.4|6415.6|6405.6|250
1595207400000|2020-07-20 01:10:00|6416.4|6406.4|6413.9|6403.9|6418.6|6408.6|6408.9|6398.9|246
1595207700000|2020-07-20 01:15:00|6413.6|6403.6|6414.8|6404.8|6417|6407|6410.4|6400.4|230
1595208000000|2020-07-20 01:20:00|6415|6405|6421.5|6411.5|6426.3|6416.3|6414.9|6404.9|283
1595208300000|2020-07-20 01:25:00|6421.4|6411.4|6419.4|6409.4|6421.9|6411.9|6414.4|6404.4|132
1595208600000|2020-07-20 01:30:00|6419.5|6409.5|6417.1|6407.1|6422.5|6412.5|6415.6|6405.6|225
1595208900000|2020-07-20 01:35:00|6417.4|6407.4|6413.5|6403.5|6422.6|6412.6|6411.1|6401.1|271
1595209200000|2020-07-20 01:40:00|6413.3|6403.3|6408.4|6398.4|6414.5|6404.5|6405.9|6395.9|192
1595209500000|2020-07-20 01:45:00|6408.1|6398.1|6398.1|6388.1|6408.4|6398.4|6396.3|6386.3|238
1595209800000|2020-07-20 01:50:00|6398|6388|6395.5|6385.5|6401|6391|6391.9|6381.9|206
1595210100000|2020-07-20 01:55:00|6395.6|6385.6|6397.4|6387.4|6405|6395|6394.1|6384.1|195
1595210400000|2020-07-20 02:00:00|6397.1|6387.1|6399.8|6389.8|6402.1|6392.1|6395.6|6385.6|150
1595210700000|2020-07-20 02:05:00|6399.9|6389.9|6402.5|6392.5|6403.6|6393.6|6399|6389|183
1595211000000|2020-07-20 02:10:00|6402|6392|6398.6|6388.6|6402.3|6392.3|6396.8|6386.8|147
1595211300000|2020-07-20 02:15:00|6398.9|6388.9|6402.3|6392.3|6405|6395|6398.9|6388.9|52
1595211600000|2020-07-20 02:20:00|6402.5|6392.5|6403|6393|6404.3|6394.3|6402.3|6392.3|98
1595211900000|2020-07-20 02:25:00|6402.4|6392.4|6402.9|6392.9|6404.9|6394.9|6401.5|6391.5|73
1595212200000|2020-07-20 02:30:00|6403|6393|6405.6|6395.6|6407.1|6397.1|6400.6|6390.6|116
1595212500000|2020-07-20 02:35:00|6405.9|6395.9|6410.5|6400.5|6411.5|6401.5|6404.5|6394.5|106
1595212800000|2020-07-20 02:40:00|6410.1|6400.1|6413.3|6403.3|6416.3|6406.3|6408.9|6398.9|140
1595213100000|2020-07-20 02:45:00|6413.4|6403.4|6413.9|6403.9|6416.4|6406.4|6411.4|6401.4|88
1595213400000|2020-07-20 02:50:00|6414.1|6404.1|6415.6|6405.6|6417.9|6407.9|6413.1|6403.1|63
1595213700000|2020-07-20 02:55:00|6415.9|6405.9|6415.3|6405.3|6415.9|6405.9|6410.6|6400.6|67
1595214000000|2020-07-20 03:00:00|6415.4|6405.4|6415.3|6405.3|6415.5|6405.5|6412.6|6402.6|32
1595214300000|2020-07-20 03:05:00|6415|6405|6418.5|6408.5|6419.3|6409.3|6414.5|6404.5|69
1595214600000|2020-07-20 03:10:00|6418.4|6408.4|6420.4|6410.4|6420.6|6410.6|6416.9|6406.9|50
1595214900000|2020-07-20 03:15:00|6421.1|6411.1|6420.6|6410.6|6423.5|6413.5|6420.6|6410.6|51
1595215200000|2020-07-20 03:20:00|6420.4|6410.4|6415.8|6405.8|6421.3|6411.3|6414.9|6404.9|65
1595215500000|2020-07-20 03:25:00|6416|6406|6421.9|6411.9|6421.9|6411.9|6416|6406|69
1595215800000|2020-07-20 03:30:00|6421.6|6411.6|6422|6412|6422|6412|6420.5|6410.5|28
1595216100000|2020-07-20 03:35:00|6422.1|6412.1|6424.6|6414.6|6425|6415|6422.1|6412.1|27
1595216400000|2020-07-20 03:40:00|6424|6414|6428.1|6418.1|6428.1|6418.1|6423.8|6413.8|21
1595216700000|2020-07-20 03:45:00|6427.9|6417.9|6428|6418|6428.5|6418.5|6427.6|6417.6|14
1595217000000|2020-07-20 03:50:00|6428.4|6418.4|6427.3|6417.3|6428.4|6418.4|6425.8|6415.8|21
1595217300000|2020-07-20 03:55:00|6426.9|6416.9|6425.6|6415.6|6427.9|6417.9|6425.1|6415.1|24
1595217600000|2020-07-20 04:00:00|6425.4|6415.4|6424.8|6414.8|6425.6|6415.6|6423.3|6413.3|28
1595217900000|2020-07-20 04:05:00|6425.1|6415.1|6425.6|6415.6|6425.6|6415.6|6424.4|6414.4|9
1595218200000|2020-07-20 04:10:00|6425.5|6415.5|6424.3|6414.3|6425.5|6415.5|6424.3|6414.3|4
1595218500000|2020-07-20 04:15:00|6424|6414|6425.6|6415.6|6425.8|6415.8|6423.1|6413.1|37
1595218800000|2020-07-20 04:20:00|6425.4|6415.4|6424.1|6414.1|6425.8|6415.8|6423.9|6413.9|12
1595219100000|2020-07-20 04:25:00|6424.4|6414.4|6425.5|6415.5|6426|6416|6424.1|6414.1|9
1595219400000|2020-07-20 04:30:00|6425.4|6415.4|6427.5|6417.5|6428|6418|6425.4|6415.4|11
1595219700000|2020-07-20 04:35:00|6428|6418|6428|6418|6428|6418|6427.6|6417.6|5
1595220000000|2020-07-20 04:40:00|6427.6|6417.6|6426.5|6416.5|6428|6418|6425.8|6415.8|23
1595220300000|2020-07-20 04:45:00|6426.4|6416.4|6424.5|6414.5|6426.5|6416.5|6424.5|6414.5|19
1595220600000|2020-07-20 04:50:00|6424.4|6414.4|6422.9|6412.9|6424.4|6414.4|6422.1|6412.1|30
1595220900000|2020-07-20 04:55:00|6423.1|6413.1|6424.3|6414.3|6424.3|6414.3|6422.8|6412.8|14
1595221200000|2020-07-20 05:00:00|6424|6414|6426.5|6416.5|6427.1|6417.1|6422.5|6412.5|88
1595221500000|2020-07-20 05:05:00|6426.4|6416.4|6424.5|6414.5|6426.5|6416.5|6423.5|6413.5|69
1595221800000|2020-07-20 05:10:00|6424.3|6414.3|6424.5|6414.5|6425.8|6415.8|6423.3|6413.3|42
1595222100000|2020-07-20 05:15:00|6424.8|6414.8|6423.6|6413.6|6425.4|6415.4|6422.9|6412.9|31
1595222400000|2020-07-20 05:20:00|6423.9|6413.9|6427.3|6417.3|6427.3|6417.3|6423.9|6413.9|39
1595222700000|2020-07-20 05:25:00|6427.4|6417.4|6428.6|6418.6|6429.8|6419.8|6427.3|6417.3|71
1595223000000|2020-07-20 05:30:00|6428.8|6418.8|6443.1|6433.1|6447.4|6437.4|6428.6|6418.6|220
1595223300000|2020-07-20 05:35:00|6442.9|6432.9|6444.5|6434.5|6445.1|6435.1|6439.5|6429.5|175
1595223600000|2020-07-20 05:40:00|6444.4|6434.4|6443.5|6433.5|6445.4|6435.4|6441.8|6431.8|96
1595223900000|2020-07-20 05:45:00|6442.9|6432.9|6440.6|6430.6|6444.4|6434.4|6438|6428|94
1595224200000|2020-07-20 05:50:00|6440.4|6430.4|6437.1|6427.1|6440.6|6430.6|6436.9|6426.9|41
1595224500000|2020-07-20 05:55:00|6437.4|6427.4|6435.1|6425.1|6437.4|6427.4|6434.3|6424.3|54
1595224800000|2020-07-20 06:00:00|6435.4|6425.4|6441.8|6431.8|6441.8|6431.8|6432.3|6422.3|97
1595225100000|2020-07-20 06:05:00|6441.5|6431.5|6437.1|6427.1|6442.6|6432.6|6436.9|6426.9|91
1595225400000|2020-07-20 06:10:00|6436.9|6426.9|6437.1|6427.1|6440|6430|6435.8|6425.8|76
1595225700000|2020-07-20 06:15:00|6436.9|6426.9|6431.3|6421.3|6437.1|6427.1|6429.3|6419.3|106
1595226000000|2020-07-20 06:20:00|6431.1|6421.1|6437.4|6427.4|6437.5|6427.5|6429.1|6419.1|114
1595226300000|2020-07-20 06:25:00|6437.1|6427.1|6436|6426|6437.1|6427.1|6432.4|6422.4|112
1595226600000|2020-07-20 06:30:00|6435.8|6425.8|6435|6425|6436.6|6426.6|6432.9|6422.9|92
1595226900000|2020-07-20 06:35:00|6435.3|6425.3|6434.9|6424.9|6435.8|6425.8|6430.9|6420.9|112
1595227200000|2020-07-20 06:40:00|6435.1|6425.1|6433.9|6423.9|6437.1|6427.1|6433.3|6423.3|123
1595227500000|2020-07-20 06:45:00|6434.3|6424.3|6427.4|6417.4|6434.4|6424.4|6426.5|6416.5|62
1595227800000|2020-07-20 06:50:00|6427.5|6417.5|6426.9|6416.9|6429.4|6419.4|6425.6|6415.6|96
1595228100000|2020-07-20 06:55:00|6426.6|6416.6|6426.8|6416.8|6428.1|6418.1|6424.1|6414.1|145
1595228400000|2020-07-20 07:00:00|6427.4|6417.4|6419|6409|6428.9|6418.9|6419|6409|167
1595228700000|2020-07-20 07:05:00|6419.1|6409.1|6418.6|6408.6|6425.6|6415.6|6413.6|6403.6|202
1595229000000|2020-07-20 07:10:00|6418.9|6408.9|6418.4|6408.4|6420.4|6410.4|6412.9|6402.9|149
1595229300000|2020-07-20 07:15:00|6418.3|6408.3|6416.5|6406.5|6419.1|6409.1|6410.4|6400.4|131
1595229600000|2020-07-20 07:20:00|6416.4|6406.4|6411.1|6401.1|6419.9|6409.9|6408.9|6398.9|166
1595229900000|2020-07-20 07:25:00|6411.4|6401.4|6418.9|6408.9|6419.4|6409.4|6409.4|6399.4|163
1595230200000|2020-07-20 07:30:00|6418.8|6408.8|6420|6410|6422|6412|6418.4|6408.4|150
1595230500000|2020-07-20 07:35:00|6419.9|6409.9|6415.6|6405.6|6422.4|6412.4|6413.9|6403.9|94
1595230800000|2020-07-20 07:40:00|6415.4|6405.4|6419.9|6409.9|6422.4|6412.4|6415.1|6405.1|108
1595231100000|2020-07-20 07:45:00|6420.1|6410.1|6419.1|6409.1|6420.4|6410.4|6416|6406|102
1595231400000|2020-07-20 07:50:00|6419|6409|6428.1|6418.1|6428.8|6418.8|6418.6|6408.6|83
1595231700000|2020-07-20 07:55:00|6427.9|6417.9|6427.6|6417.6|6428.1|6418.1|6424.1|6414.1|49
1595232000000|2020-07-20 08:00:00|6427.9|6417.9|6428.5|6418.5|6434.5|6424.5|6427.9|6417.9|173
1595232300000|2020-07-20 08:05:00|6428.4|6418.4|6431.6|6421.6|6433.6|6423.6|6428.4|6418.4|77
1595232600000|2020-07-20 08:10:00|6431.4|6421.4|6430.1|6420.1|6432.9|6422.9|6429.1|6419.1|60
1595232900000|2020-07-20 08:15:00|6430.4|6420.4|6432.9|6422.9|6434.4|6424.4|6428.4|6418.4|68
1595233200000|2020-07-20 08:20:00|6433.1|6423.1|6432.9|6422.9|6434.4|6424.4|6430.6|6420.6|55
1595233500000|2020-07-20 08:25:00|6432.8|6422.8|6430.4|6420.4|6432.9|6422.9|6428.6|6418.6|71
1595233800000|2020-07-20 08:30:00|6430.5|6420.5|6436.3|6426.3|6436.4|6426.4|6428|6418|75
1595234100000|2020-07-20 08:35:00|6436.4|6426.4|6434.6|6424.6|6437.6|6427.6|6431.9|6421.9|86
1595234400000|2020-07-20 08:40:00|6434.4|6424.4|6434.9|6424.9|6437.4|6427.4|6433.6|6423.6|131
1595234700000|2020-07-20 08:45:00|6435.6|6425.6|6433.9|6423.9|6437.4|6427.4|6431.6|6421.6|104
1595235000000|2020-07-20 08:50:00|6433.6|6423.6|6435.9|6425.9|6435.9|6425.9|6432.5|6422.5|50
1595235300000|2020-07-20 08:55:00|6436.1|6426.1|6440.4|6430.4|6445.8|6435.8|6436.1|6426.1|63
1595235600000|2020-07-20 09:00:00|6440.6|6430.6|6445.9|6435.9|6449.6|6439.6|6440.6|6430.6|112
1595235900000|2020-07-20 09:05:00|6446.1|6436.1|6444.1|6434.1|6447.9|6437.9|6442.8|6432.8|86
1595236200000|2020-07-20 09:10:00|6444.4|6434.4|6448.4|6438.4|6448.6|6438.6|6443.9|6433.9|53
1595236500000|2020-07-20 09:15:00|6448.6|6438.6|6445.9|6435.9|6449.6|6439.6|6441.6|6431.6|81
1595236800000|2020-07-20 09:20:00|6446.1|6436.1|6440.9|6430.9|6446.1|6436.1|6439|6429|65
1595237100000|2020-07-20 09:25:00|6441.1|6431.1|6439.1|6429.1|6442.9|6432.9|6438.9|6428.9|63
1595237400000|2020-07-20 09:30:00|6439.6|6429.6|6434.6|6424.6|6439.8|6429.8|6434.4|6424.4|70
1595237700000|2020-07-20 09:35:00|6434.9|6424.9|6435.5|6425.5|6436.1|6426.1|6433|6423|74
1595238000000|2020-07-20 09:40:00|6435.4|6425.4|6437|6427|6437.4|6427.4|6434.6|6424.6|57
1595238300000|2020-07-20 09:45:00|6436.8|6426.8|6436.4|6426.4|6437.9|6427.9|6435.1|6425.1|58
1595238600000|2020-07-20 09:50:00|6436.5|6426.5|6434.1|6424.1|6437.1|6427.1|6433.9|6423.9|42
1595238900000|2020-07-20 09:55:00|6434.3|6424.3|6434.4|6424.4|6436.4|6426.4|6433.9|6423.9|45
1595239200000|2020-07-20 10:00:00|6434.1|6424.1|6430.4|6420.4|6434.4|6424.4|6429.6|6419.6|58
1595239500000|2020-07-20 10:05:00|6430.6|6420.6|6432.1|6422.1|6432.4|6422.4|6430.6|6420.6|64
1595239800000|2020-07-20 10:10:00|6432.4|6422.4|6430.4|6420.4|6433.1|6423.1|6428.6|6418.6|66
1595240100000|2020-07-20 10:15:00|6430.1|6420.1|6431.9|6421.9|6431.9|6421.9|6429.6|6419.6|33
1595240400000|2020-07-20 10:20:00|6432.1|6422.1|6433.4|6423.4|6435.6|6425.6|6431.9|6421.9|50
1595240700000|2020-07-20 10:25:00|6432.8|6422.8|6431.5|6421.5|6434.4|6424.4|6430.6|6420.6|75
1595241000000|2020-07-20 10:30:00|6431.6|6421.6|6436.6|6426.6|6436.9|6426.9|6431.6|6421.6|42
1595241300000|2020-07-20 10:35:00|6436.8|6426.8|6440.4|6430.4|6440.9|6430.9|6436.6|6426.6|42
1595241600000|2020-07-20 10:40:00|6440.5|6430.5|6439|6429|6440.9|6430.9|6437.4|6427.4|64
1595241900000|2020-07-20 10:45:00|6439.1|6429.1|6437.5|6427.5|6439.6|6429.6|6437.3|6427.3|60
1595242200000|2020-07-20 10:50:00|6437.4|6427.4|6435.1|6425.1|6437.6|6427.6|6435.1|6425.1|35
1595242500000|2020-07-20 10:55:00|6435.4|6425.4|6436.4|6426.4|6437.6|6427.6|6434|6424|65
1595242800000|2020-07-20 11:00:00|6436.6|6426.6|6438.5|6428.5|6438.5|6428.5|6436.5|6426.5|70
1595243100000|2020-07-20 11:05:00|6438.6|6428.6|6439.1|6429.1|6440.9|6430.9|6438.1|6428.1|33
1595243400000|2020-07-20 11:10:00|6438.9|6428.9|6431.9|6421.9|6439|6429|6431.9|6421.9|61
1595243700000|2020-07-20 11:15:00|6432.1|6422.1|6428.5|6418.5|6434.6|6424.6|6426.9|6416.9|75
1595244000000|2020-07-20 11:20:00|6428.6|6418.6|6426.6|6416.6|6429.4|6419.4|6423.4|6413.4|87
1595244300000|2020-07-20 11:25:00|6426.9|6416.9|6418.9|6408.9|6427.4|6417.4|6418.9|6408.9|69
1595244600000|2020-07-20 11:30:00|6418.6|6408.6|6417.6|6407.6|6419.3|6409.3|6413.6|6403.6|224
1595244900000|2020-07-20 11:35:00|6417.9|6407.9|6417.6|6407.6|6424.8|6414.8|6416.8|6406.8|86
1595245200000|2020-07-20 11:40:00|6417.9|6407.9|6427.4|6417.4|6427.4|6417.4|6417.8|6407.8|69
1595245500000|2020-07-20 11:45:00|6427.5|6417.5|6422|6412|6428.4|6418.4|6421.4|6411.4|92
1595245800000|2020-07-20 11:50:00|6422.3|6412.3|6425.4|6415.4|6426.3|6416.3|6422.3|6412.3|101
1595246100000|2020-07-20 11:55:00|6425.9|6415.9|6426.6|6416.6|6428.3|6418.3|6425.4|6415.4|72
1595246400000|2020-07-20 12:00:00|6426.4|6416.4|6422.9|6412.9|6428.1|6418.1|6421.5|6411.5|90
1595246700000|2020-07-20 12:05:00|6422.8|6412.8|6423.6|6413.6|6424.6|6414.6|6418.4|6408.4|85
1595247000000|2020-07-20 12:10:00|6423.8|6413.8|6429.1|6419.1|6429.4|6419.4|6423.4|6413.4|85
1595247300000|2020-07-20 12:15:00|6428.9|6418.9|6431.3|6421.3|6433.9|6423.9|6427.9|6417.9|107
1595247600000|2020-07-20 12:20:00|6431.4|6421.4|6428.5|6418.5|6437.1|6427.1|6428.3|6418.3|100
1595247900000|2020-07-20 12:25:00|6428.6|6418.6|6429.1|6419.1|6431.6|6421.6|6424.9|6414.9|100
1595248200000|2020-07-20 12:30:00|6429.4|6419.4|6432.3|6422.3|6436.4|6426.4|6428.5|6418.5|95
1595248500000|2020-07-20 12:35:00|6432.1|6422.1|6425.9|6415.9|6433.6|6423.6|6424.6|6414.6|86
1595248800000|2020-07-20 12:40:00|6426.1|6416.1|6422|6412|6430.4|6420.4|6420.6|6410.6|108
1595249100000|2020-07-20 12:45:00|6421.8|6411.8|6421.8|6411.8|6422.3|6412.3|6417|6407|130
1595249400000|2020-07-20 12:50:00|6421.6|6411.6|6416.8|6406.8|6421.9|6411.9|6416.8|6406.8|97
1595249700000|2020-07-20 12:55:00|6417|6407|6419.3|6409.3|6427.4|6417.4|6416.4|6406.4|115
1595250000000|2020-07-20 13:00:00|6419.1|6409.1|6434.1|6424.1|6434.1|6424.1|6415.1|6405.1|318
1595250300000|2020-07-20 13:05:00|6433.9|6423.9|6444.1|6434.1|6446.6|6436.6|6433.3|6423.3|275
1595250600000|2020-07-20 13:10:00|6444.4|6434.4|6441.1|6431.1|6446.6|6436.6|6434.5|6424.5|239
1595250900000|2020-07-20 13:15:00|6441.3|6431.3|6434.4|6424.4|6442.4|6432.4|6434.1|6424.1|175
1595251200000|2020-07-20 13:20:00|6433.9|6423.9|6437.6|6427.6|6438.5|6428.5|6430.6|6420.6|127
1595251500000|2020-07-20 13:25:00|6436.9|6426.9|6442.9|6432.9|6443.4|6433.4|6434.8|6424.8|146
1595251800000|2020-07-20 13:30:00|6443.1|6433.1|6450.9|6440.9|6451|6441|6442.6|6432.6|305
1595252100000|2020-07-20 13:35:00|6451.1|6441.1|6449.4|6439.4|6454.3|6444.3|6440.5|6430.5|366
1595252400000|2020-07-20 13:40:00|6449.1|6439.1|6443.4|6433.4|6450.1|6440.1|6440.4|6430.4|265
1595252700000|2020-07-20 13:45:00|6443.3|6433.3|6444.6|6434.6|6445|6435|6437.9|6427.9|223
1595253000000|2020-07-20 13:50:00|6444.9|6434.9|6447.8|6437.8|6447.9|6437.9|6443.4|6433.4|110
1595253300000|2020-07-20 13:55:00|6448.3|6438.3|6446.9|6436.9|6448.3|6438.3|6442.5|6432.5|131
1595253600000|2020-07-20 14:00:00|6447.1|6437.1|6450.5|6440.5|6450.8|6440.8|6443.9|6433.9|188
1595253900000|2020-07-20 14:05:00|6450.6|6440.6|6450.9|6440.9|6453.9|6443.9|6448.6|6438.6|106
1595254200000|2020-07-20 14:10:00|6450.6|6440.6|6452.6|6442.6|6453.1|6443.1|6448.3|6438.3|94
1595254500000|2020-07-20 14:15:00|6454.1|6444.1|6468.1|6458.1|6469.6|6459.6|6454.1|6444.1|307
1595254800000|2020-07-20 14:20:00|6468.4|6458.4|6484.5|6474.5|6484.6|6474.6|6463.4|6453.4|287
1595255100000|2020-07-20 14:25:00|6486.9|6476.9|6499.9|6489.9|6500.4|6490.4|6485.6|6475.6|423
1595255400000|2020-07-20 14:30:00|6499.5|6489.5|6505.9|6495.9|6507.8|6497.8|6498.1|6488.1|281
1595255700000|2020-07-20 14:35:00|6506.1|6496.1|6504.4|6494.4|6509.4|6499.4|6499.4|6489.4|289
1595256000000|2020-07-20 14:40:00|6504.5|6494.5|6510|6500|6517.3|6507.3|6504.5|6494.5|286
1595256300000|2020-07-20 14:45:00|6510.1|6500.1|6518.8|6508.8|6522.4|6512.4|6507.9|6497.9|295
1595256600000|2020-07-20 14:50:00|6518.6|6508.6|6518.4|6508.4|6519.4|6509.4|6513.8|6503.8|192
1595256900000|2020-07-20 14:55:00|6518.8|6508.8|6514.3|6504.3|6522.6|6512.6|6512.3|6502.3|202
1595257200000|2020-07-20 15:00:00|6513.5|6503.5|6513.9|6503.9|6520.3|6510.3|6508|6498|246
1595257500000|2020-07-20 15:05:00|6514|6504|6521.3|6511.3|6527.8|6517.8|6513.8|6503.8|202
1595257800000|2020-07-20 15:10:00|6522|6512|6524.8|6514.8|6527.3|6517.3|6520.5|6510.5|143
1595258100000|2020-07-20 15:15:00|6525|6515|6514.6|6504.6|6527.3|6517.3|6513.3|6503.3|190
1595258400000|2020-07-20 15:20:00|6514.8|6504.8|6508.8|6498.8|6520.8|6510.8|6500.8|6490.8|252
1595258700000|2020-07-20 15:25:00|6509|6499|6502.5|6492.5|6510.8|6500.8|6500.8|6490.8|186
1595259000000|2020-07-20 15:30:00|6502.4|6492.4|6500.4|6490.4|6504.5|6494.5|6492.3|6482.3|219
1595259300000|2020-07-20 15:35:00|6499.5|6489.5|6501.3|6491.3|6504.3|6494.3|6489.6|6479.6|165
1595259600000|2020-07-20 15:40:00|6501.6|6491.6|6488.8|6478.8|6502.1|6492.1|6488.8|6478.8|123
1595259900000|2020-07-20 15:45:00|6486.7|6476.7|6490.9|6480.9|6497|6487|6486.7|6476.7|269
1595260200000|2020-07-20 15:50:00|6490.6|6480.6|6489|6479|6490.6|6480.6|6486.4|6476.4|122
1595260500000|2020-07-20 15:55:00|6489.1|6479.1|6486|6476|6490.8|6480.8|6485.5|6475.5|104
1595260800000|2020-07-20 16:00:00|6485.8|6475.8|6482.5|6472.5|6486|6476|6480.8|6470.8|93
1595261100000|2020-07-20 16:05:00|6481.8|6471.8|6475|6465|6482.3|6472.3|6471.8|6461.8|170
1595261400000|2020-07-20 16:10:00|6474.9|6464.9|6478.3|6468.3|6481.1|6471.1|6474|6464|99
1595261700000|2020-07-20 16:15:00|6479.5|6469.5|6487.8|6477.8|6487.8|6477.8|6479.5|6469.5|74
1595262000000|2020-07-20 16:20:00|6487|6477|6485.9|6475.9|6487.3|6477.3|6482.5|6472.5|89
1595262300000|2020-07-20 16:25:00|6485.8|6475.8|6478.8|6468.8|6485.8|6475.8|6478.8|6468.8|67
1595262600000|2020-07-20 16:30:00|6478.6|6468.6|6479.9|6469.9|6481.1|6471.1|6477.8|6467.8|54
1595262900000|2020-07-20 16:35:00|6479.6|6469.6|6483.1|6473.1|6483.8|6473.8|6478.5|6468.5|83
1595263200000|2020-07-20 16:40:00|6483|6473|6477.5|6467.5|6485.3|6475.3|6472.8|6462.8|141
1595263500000|2020-07-20 16:45:00|6477.1|6467.1|6471|6461|6477.1|6467.1|6466.5|6456.5|181
1595263800000|2020-07-20 16:50:00|6471.1|6461.1|6467.4|6457.4|6471.5|6461.5|6466|6456|127
1595264100000|2020-07-20 16:55:00|6467.1|6457.1|6465|6455|6467.1|6457.1|6456.3|6446.3|167
1595289600000|2020-07-21 00:00:00|6493.4|6483.4|6501.5|6491.5|6502.3|6492.3|6492.5|6482.5|48
1595289900000|2020-07-21 00:05:00|6502.3|6492.3|6502.5|6492.5|6502.8|6492.8|6499.5|6489.5|40
1595290200000|2020-07-21 00:10:00|6502.3|6492.3|6503.8|6493.8|6507.5|6497.5|6501.8|6491.8|28
1595290500000|2020-07-21 00:15:00|6503.5|6493.5|6502.1|6492.1|6504|6494|6500.4|6490.4|17
1595290800000|2020-07-21 00:20:00|6502.4|6492.4|6502.6|6492.6|6504|6494|6502.4|6492.4|18
1595291100000|2020-07-21 00:25:00|6502.5|6492.5|6503.8|6493.8|6503.8|6493.8|6501.1|6491.1|18
1595291400000|2020-07-21 00:30:00|6504|6494|6507.1|6497.1|6507.8|6497.8|6503.8|6493.8|26
1595291700000|2020-07-21 00:35:00|6507.4|6497.4|6506.5|6496.5|6508|6498|6506.5|6496.5|10
1595292000000|2020-07-21 00:40:00|6506.6|6496.6|6504.5|6494.5|6506.8|6496.8|6501.8|6491.8|42
1595292300000|2020-07-21 00:45:00|6504.4|6494.4|6504|6494|6504.4|6494.4|6503|6493|30
1595292600000|2020-07-21 00:50:00|6503.8|6493.8|6502.3|6492.3|6504|6494|6500.9|6490.9|24
1595292900000|2020-07-21 00:55:00|6502|6492|6499.3|6489.3|6503|6493|6497.4|6487.4|45
1595293200000|2020-07-21 01:00:00|6499|6489|6493.3|6483.3|6512.9|6502.9|6493.3|6483.3|342
1595293500000|2020-07-21 01:05:00|6493.5|6483.5|6490.3|6480.3|6499.5|6489.5|6490.3|6480.3|163
1595293800000|2020-07-21 01:10:00|6490.5|6480.5|6488|6478|6490.8|6480.8|6480.3|6470.3|135
1595294100000|2020-07-21 01:15:00|6488.3|6478.3|6488.5|6478.5|6490.3|6480.3|6486.5|6476.5|118
1595294400000|2020-07-21 01:20:00|6487.4|6477.4|6489.4|6479.4|6489.4|6479.4|6483.3|6473.3|111
1595294700000|2020-07-21 01:25:00|6489.5|6479.5|6488.8|6478.8|6489.5|6479.5|6484.5|6474.5|89
1595295000000|2020-07-21 01:30:00|6489.5|6479.5|6493.1|6483.1|6494.1|6484.1|6485.1|6475.1|174
1595295300000|2020-07-21 01:35:00|6493.3|6483.3|6494.3|6484.3|6494.3|6484.3|6493.3|6483.3|5
1595306700000|2020-07-21 04:45:00|6500.5|6490.5|6502.9|6492.9|6502.9|6492.9|6500.3|6490.3|20
1595307000000|2020-07-21 04:50:00|6503|6493|6502.4|6492.4|6504.6|6494.6|6502.4|6492.4|24
1595307300000|2020-07-21 04:55:00|6502.5|6492.5|6503.4|6493.4|6503.4|6493.4|6501.4|6491.4|16
1595307600000|2020-07-21 05:00:00|6503.1|6493.1|6501.4|6491.4|6503.1|6493.1|6499.9|6489.9|41
1595307900000|2020-07-21 05:05:00|6501|6491|6501.3|6491.3|6501.8|6491.8|6500.1|6490.1|21
1595308200000|2020-07-21 05:10:00|6501.5|6491.5|6501.1|6491.1|6502|6492|6500.8|6490.8|18
1595308500000|2020-07-21 05:15:00|6501|6491|6501|6491|6501.4|6491.4|6500.3|6490.3|23
1595308800000|2020-07-21 05:20:00|6500.8|6490.8|6504.1|6494.1|6505.6|6495.6|6500.5|6490.5|35
1595309100000|2020-07-21 05:25:00|6504.3|6494.3|6500|6490|6505|6495|6500|6490|31
1595309400000|2020-07-21 05:30:00|6499.8|6489.8|6491.5|6481.5|6500|6490|6491.5|6481.5|198
1595309700000|2020-07-21 05:35:00|6491.8|6481.8|6501.8|6491.8|6502|6492|6491.8|6481.8|142
1595310000000|2020-07-21 05:40:00|6501.5|6491.5|6503.6|6493.6|6506.4|6496.4|6498.8|6488.8|143
1595310300000|2020-07-21 05:45:00|6503.4|6493.4|6507.9|6497.9|6507.9|6497.9|6501.4|6491.4|118
1595310600000|2020-07-21 05:50:00|6507.5|6497.5|6509.8|6499.8|6511.1|6501.1|6506.6|6496.6|127
1595310900000|2020-07-21 05:55:00|6509.6|6499.6|6511.1|6501.1|6511.4|6501.4|6507.1|6497.1|112
1595311200000|2020-07-21 06:00:00|6510.6|6500.6|6513.6|6503.6|6515.6|6505.6|6510.4|6500.4|169
1595311500000|2020-07-21 06:05:00|6513.5|6503.5|6506.1|6496.1|6516.3|6506.3|6505.9|6495.9|159
1595311800000|2020-07-21 06:10:00|6506.3|6496.3|6494.6|6484.6|6506.8|6496.8|6492.9|6482.9|147
1595312100000|2020-07-21 06:15:00|6494.9|6484.9|6501.1|6491.1|6503.1|6493.1|6493.1|6483.1|131
1595312400000|2020-07-21 06:20:00|6501.3|6491.3|6499.9|6489.9|6502|6492|6497.9|6487.9|95
1595312700000|2020-07-21 06:25:00|6500.1|6490.1|6506|6496|6506.4|6496.4|6500.1|6490.1|82
1595313000000|2020-07-21 06:30:00|6505.8|6495.8|6503.5|6493.5|6507.8|6497.8|6503|6493|101
1595313300000|2020-07-21 06:35:00|6503.6|6493.6|6498.9|6488.9|6504|6494|6496.9|6486.9|107
1595313600000|2020-07-21 06:40:00|6499.9|6489.9|6499.6|6489.6|6501.9|6491.9|6497.6|6487.6|90
1595313900000|2020-07-21 06:45:00|6499.4|6489.4|6497|6487|6499.4|6489.4|6493.8|6483.8|128
1595314200000|2020-07-21 06:50:00|6496.8|6486.8|6495.1|6485.1|6496.8|6486.8|6485.3|6475.3|166
1595314500000|2020-07-21 06:55:00|6494.9|6484.9|6500.4|6490.4|6500.4|6490.4|6493.1|6483.1|129
1595314800000|2020-07-21 07:00:00|6500.6|6490.6|6494.4|6484.4|6501.4|6491.4|6490.1|6480.1|195
1595315100000|2020-07-21 07:05:00|6494.6|6484.6|6506.5|6496.5|6506.9|6496.9|6494.6|6484.6|123
1595315400000|2020-07-21 07:10:00|6506.4|6496.4|6501.6|6491.6|6506.4|6496.4|6501.6|6491.6|84
1595315700000|2020-07-21 07:15:00|6501.9|6491.9|6496.6|6486.6|6503.4|6493.4|6495.5|6485.5|137
1595316000000|2020-07-21 07:20:00|6496.5|6486.5|6495.5|6485.5|6498.9|6488.9|6495.1|6485.1|78
1595316300000|2020-07-21 07:25:00|6494.9|6484.9|6494.1|6484.1|6495.6|6485.6|6488.6|6478.6|118
1595316600000|2020-07-21 07:30:00|6494.3|6484.3|6492.4|6482.4|6495.5|6485.5|6491.9|6481.9|76
1595316900000|2020-07-21 07:35:00|6492.1|6482.1|6492.6|6482.6|6496.5|6486.5|6491.9|6481.9|57
1595317200000|2020-07-21 07:40:00|6492.9|6482.9|6491.9|6481.9|6492.9|6482.9|6488.4|6478.4|57
1595317500000|2020-07-21 07:45:00|6491.8|6481.8|6495.1|6485.1|6495.1|6485.1|6487.9|6477.9|82
1595317800000|2020-07-21 07:50:00|6494.6|6484.6|6493.6|6483.6|6496.6|6486.6|6490.9|6480.9|90
1595318100000|2020-07-21 07:55:00|6493.5|6483.5|6495.1|6485.1|6495.1|6485.1|6489.9|6479.9|63
1595318400000|2020-07-21 08:00:00|6494.9|6484.9|6502.4|6492.4|6503.3|6493.3|6492.9|6482.9|107
1595318700000|2020-07-21 08:05:00|6501.9|6491.9|6504|6494|6504.6|6494.6|6501.9|6491.9|70
1595319000000|2020-07-21 08:10:00|6503.6|6493.6|6510.6|6500.6|6512.8|6502.8|6503.4|6493.4|102
1595319300000|2020-07-21 08:15:00|6511.1|6501.1|6504.6|6494.6|6512.4|6502.4|6504.6|6494.6|84
1595319600000|2020-07-21 08:20:00|6504.9|6494.9|6503.8|6493.8|6506.5|6496.5|6503|6493|80
1595319900000|2020-07-21 08:25:00|6503.5|6493.5|6509.8|6499.8|6510.5|6500.5|6503.1|6493.1|58
1595320200000|2020-07-21 08:30:00|6509.9|6499.9|6515|6505|6519.1|6509.1|6509.9|6499.9|71
1595320500000|2020-07-21 08:35:00|6514.9|6504.9|6518.1|6508.1|6518.1|6508.1|6512.1|6502.1|91
1595320800000|2020-07-21 08:40:00|6519.5|6509.5|6517.9|6507.9|6521.9|6511.9|6517|6507|59
1595321100000|2020-07-21 08:45:00|6518|6508|6517.6|6507.6|6520.9|6510.9|6516.9|6506.9|51
1595321400000|2020-07-21 08:50:00|6517.8|6507.8|6517.1|6507.1|6519.9|6509.9|6515.8|6505.8|70
1595321700000|2020-07-21 08:55:00|6517.4|6507.4|6512.9|6502.9|6517.8|6507.8|6512.3|6502.3|61
1595322000000|2020-07-21 09:00:00|6513.1|6503.1|6513.1|6503.1|6514.9|6504.9|6510.9|6500.9|68
1595322300000|2020-07-21 09:05:00|6513.4|6503.4|6510.4|6500.4|6513.4|6503.4|6508.1|6498.1|92
1595322600000|2020-07-21 09:10:00|6510.9|6500.9|6507.5|6497.5|6510.9|6500.9|6507.5|6497.5|52
1595322900000|2020-07-21 09:15:00|6507.4|6497.4|6504.6|6494.6|6507.8|6497.8|6502.3|6492.3|51
1595323200000|2020-07-21 09:20:00|6504.9|6494.9|6504.9|6494.9|6507.1|6497.1|6504.4|6494.4|37
1595323500000|2020-07-21 09:25:00|6504.6|6494.6|6504.3|6494.3|6504.9|6494.9|6502.4|6492.4|54
1595323800000|2020-07-21 09:30:00|6504|6494|6507.1|6497.1|6507.1|6497.1|6503.3|6493.3|30
1595324100000|2020-07-21 09:35:00|6507.4|6497.4|6503.3|6493.3|6507.4|6497.4|6501.6|6491.6|50
1595324400000|2020-07-21 09:40:00|6503.5|6493.5|6500.1|6490.1|6503.9|6493.9|6499.6|6489.6|44
1595324700000|2020-07-21 09:45:00|6500.4|6490.4|6500.1|6490.1|6500.6|6490.6|6497.6|6487.6|67
1595325000000|2020-07-21 09:50:00|6500|6490|6501.9|6491.9|6502.1|6492.1|6499.1|6489.1|35
1595325300000|2020-07-21 09:55:00|6502|6492|6502.3|6492.3|6504.1|6494.1|6501.4|6491.4|45
1595325600000|2020-07-21 10:00:00|6502.5|6492.5|6503.1|6493.1|6504.6|6494.6|6502.4|6492.4|46
1595325900000|2020-07-21 10:05:00|6502.9|6492.9|6504.3|6494.3|6506.9|6496.9|6502.6|6492.6|66
1595326200000|2020-07-21 10:10:00|6504.4|6494.4|6508.6|6498.6|6508.6|6498.6|6504.4|6494.4|36
1595326500000|2020-07-21 10:15:00|6508.4|6498.4|6510.4|6500.4|6510.4|6500.4|6506.1|6496.1|51
1595326800000|2020-07-21 10:20:00|6510.1|6500.1|6506.9|6496.9|6510.1|6500.1|6506.9|6496.9|48
1595327100000|2020-07-21 10:25:00|6507.3|6497.3|6508.6|6498.6|6512.4|6502.4|6507.3|6497.3|84
1595327400000|2020-07-21 10:30:00|6508.4|6498.4|6508.9|6498.9|6509.5|6499.5|6506.9|6496.9|59
1595327700000|2020-07-21 10:35:00|6508.6|6498.6|6509.4|6499.4|6509.6|6499.6|6507.4|6497.4|37
1595328000000|2020-07-21 10:40:00|6509.6|6499.6|6511.6|6501.6|6512.4|6502.4|6507.4|6497.4|40
1595328300000|2020-07-21 10:45:00|6512|6502|6514.5|6504.5|6514.5|6504.5|6511.9|6501.9|44
1595328600000|2020-07-21 10:50:00|6514.3|6504.3|6515.9|6505.9|6516.4|6506.4|6513.9|6503.9|78
1595328900000|2020-07-21 10:55:00|6515.6|6505.6|6511.6|6501.6|6516.1|6506.1|6511.4|6501.4|50
1595329200000|2020-07-21 11:00:00|6511.8|6501.8|6509.6|6499.6|6513.6|6503.6|6509.6|6499.6|56
1595329500000|2020-07-21 11:05:00|6509.4|6499.4|6508.8|6498.8|6510.1|6500.1|6508.1|6498.1|31
1595329800000|2020-07-21 11:10:00|6508.5|6498.5|6512.6|6502.6|6512.6|6502.6|6508.1|6498.1|30
1595330100000|2020-07-21 11:15:00|6512.4|6502.4|6508.3|6498.3|6512.6|6502.6|6507.9|6497.9|55
1595330400000|2020-07-21 11:20:00|6508.1|6498.1|6509.3|6499.3|6509.6|6499.6|6506.6|6496.6|53
1595330700000|2020-07-21 11:25:00|6509.6|6499.6|6513|6503|6513|6503|6509.1|6499.1|41
1595331000000|2020-07-21 11:30:00|6513.3|6503.3|6510.1|6500.1|6513.6|6503.6|6508|6498|186
1595331300000|2020-07-21 11:35:00|6509.6|6499.6|6515.8|6505.8|6516.6|6506.6|6509.4|6499.4|85
1595331600000|2020-07-21 11:40:00|6516|6506|6519.5|6509.5|6522.1|6512.1|6514.6|6504.6|105
1595331900000|2020-07-21 11:45:00|6519.3|6509.3|6512|6502|6519.3|6509.3|6511.1|6501.1|93
1595332200000|2020-07-21 11:50:00|6511.6|6501.6|6521.3|6511.3|6521.4|6511.4|6511.6|6501.6|91
1595332500000|2020-07-21 11:55:00|6521.1|6511.1|6513.4|6503.4|6521.9|6511.9|6513.4|6503.4|82
1595332800000|2020-07-21 12:00:00|6513.9|6503.9|6513.6|6503.6|6516.6|6506.6|6511.3|6501.3|73
1595333100000|2020-07-21 12:05:00|6513.9|6503.9|6518.9|6508.9|6519.5|6509.5|6512.5|6502.5|117
1595333400000|2020-07-21 12:10:00|6518.1|6508.1|6513.6|6503.6|6518.1|6508.1|6511.9|6501.9|123
1595333700000|2020-07-21 12:15:00|6513.8|6503.8|6509.9|6499.9|6515.8|6505.8|6509.9|6499.9|123
1595334000000|2020-07-21 12:20:00|6510.1|6500.1|6513.1|6503.1|6513.4|6503.4|6508.4|6498.4|149
1595334300000|2020-07-21 12:25:00|6513|6503|6510.5|6500.5|6516.4|6506.4|6510.5|6500.5|74
1595334600000|2020-07-21 12:30:00|6511.3|6501.3|6511|6501|6513.1|6503.1|6508.3|6498.3|96
1595334900000|2020-07-21 12:35:00|6511.1|6501.1|6511.4|6501.4|6514.3|6504.3|6507.6|6497.6|72
1595335200000|2020-07-21 12:40:00|6511.6|6501.6|6512.9|6502.9|6513.3|6503.3|6510.6|6500.6|64
1595335500000|2020-07-21 12:45:00|6512.6|6502.6|6513.3|6503.3|6514.9|6504.9|6512.1|6502.1|72
1595335800000|2020-07-21 12:50:00|6512.9|6502.9|6515.4|6505.4|6515.6|6505.6|6512.4|6502.4|57
1595336100000|2020-07-21 12:55:00|6515.1|6505.1|6511.8|6501.8|6515.4|6505.4|6508.5|6498.5|109
1595336400000|2020-07-21 13:00:00|6511.9|6501.9|6536.6|6526.6|6540.6|6530.6|6511.9|6501.9|538
1595336700000|2020-07-21 13:05:00|6536.9|6526.9|6536.9|6526.9|6548.9|6538.9|6532.4|6522.4|357
1595337000000|2020-07-21 13:10:00|6537.6|6527.6|6542.1|6532.1|6545.1|6535.1|6530.6|6520.6|321
1595337300000|2020-07-21 13:15:00|6542|6532|6549.8|6539.8|6549.9|6539.9|6538.6|6528.6|344
1595337600000|2020-07-21 13:20:00|6549.9|6539.9|6549.1|6539.1|6556.4|6546.4|6547.1|6537.1|348
1595337900000|2020-07-21 13:25:00|6548.9|6538.9|6538.3|6528.3|6550.3|6540.3|6536.6|6526.6|266
1595338200000|2020-07-21 13:30:00|6538.5|6528.5|6543.3|6533.3|6545.9|6535.9|6536.3|6526.3|310
1595338500000|2020-07-21 13:35:00|6543.1|6533.1|6533.6|6523.6|6543.9|6533.9|6533.6|6523.6|203
1595338800000|2020-07-21 13:40:00|6533.1|6523.1|6526.8|6516.8|6534.9|6524.9|6526.8|6516.8|148
1595339100000|2020-07-21 13:45:00|6526.9|6516.9|6535.8|6525.8|6537.1|6527.1|6526.9|6516.9|219
1595339400000|2020-07-21 13:50:00|6535.6|6525.6|6545.9|6535.9|6546.5|6536.5|6534.1|6524.1|155
1595339700000|2020-07-21 13:55:00|6545.4|6535.4|6541.9|6531.9|6546.3|6536.3|6537.6|6527.6|154
1595340000000|2020-07-21 14:00:00|6542.1|6532.1|6541.9|6531.9|6544.4|6534.4|6537.1|6527.1|158
1595340300000|2020-07-21 14:05:00|6541.6|6531.6|6529.6|6519.6|6544.6|6534.6|6529.3|6519.3|193
1595340600000|2020-07-21 14:10:00|6529.4|6519.4|6527.4|6517.4|6538|6528|6527.4|6517.4|178
1595340900000|2020-07-21 14:15:00|6526.6|6516.6|6526.4|6516.4|6530.6|6520.6|6525.6|6515.6|175
1595341200000|2020-07-21 14:20:00|6526.3|6516.3|6528.9|6518.9|6531.9|6521.9|6526|6516|137
1595341500000|2020-07-21 14:25:00|6528|6518|6509.9|6499.9|6528.4|6518.4|6506.9|6496.9|285
1595341800000|2020-07-21 14:30:00|6510|6500|6517.6|6507.6|6518.1|6508.1|6510|6500|204
1595342100000|2020-07-21 14:35:00|6517.9|6507.9|6516.8|6506.8|6517.9|6507.9|6507.3|6497.3|246
1595342400000|2020-07-21 14:40:00|6516.6|6506.6|6515.9|6505.9|6522.8|6512.8|6515.1|6505.1|238
1595342700000|2020-07-21 14:45:00|6516|6506|6517.3|6507.3|6521.9|6511.9|6515.6|6505.6|154
1595343000000|2020-07-21 14:50:00|6517.4|6507.4|6523.4|6513.4|6526.4|6516.4|6517.4|6507.4|137
1595343300000|2020-07-21 14:55:00|6523.3|6513.3|6530.9|6520.9|6532.5|6522.5|6523.3|6513.3|201
1595343600000|2020-07-21 15:00:00|6531.1|6521.1|6532.6|6522.6|6539.4|6529.4|6531.1|6521.1|182
1595343900000|2020-07-21 15:05:00|6532.4|6522.4|6532.4|6522.4|6536.3|6526.3|6531.4|6521.4|151
1595344200000|2020-07-21 15:10:00|6532.5|6522.5|6533.4|6523.4|6535.4|6525.4|6531.4|6521.4|100
1595344500000|2020-07-21 15:15:00|6533.6|6523.6|6542.9|6532.9|6543|6533|6533.6|6523.6|115
1595344800000|2020-07-21 15:20:00|6542.8|6532.8|6545.1|6535.1|6546.4|6536.4|6539.6|6529.6|138
1595345100000|2020-07-21 15:25:00|6545.4|6535.4|6541.1|6531.1|6547.9|6537.9|6537.5|6527.5|187
1595345400000|2020-07-21 15:30:00|6541.4|6531.4|6542|6532|6542.6|6532.6|6540.1|6530.1|114
1595345700000|2020-07-21 15:35:00|6542.1|6532.1|6540|6530|6544.9|6534.9|6539.4|6529.4|124
1595346000000|2020-07-21 15:40:00|6540.1|6530.1|6540.6|6530.6|6541.4|6531.4|6531.8|6521.8|165
1595346300000|2020-07-21 15:45:00|6540.9|6530.9|6538.1|6528.1|6542.6|6532.6|6535.1|6525.1|141
1595346600000|2020-07-21 15:50:00|6537.9|6527.9|6536.9|6526.9|6538.6|6528.6|6535.4|6525.4|131
1595346900000|2020-07-21 15:55:00|6537.1|6527.1|6536.4|6526.4|6539.1|6529.1|6533.9|6523.9|111
1595347200000|2020-07-21 16:00:00|6536.6|6526.6|6543.1|6533.1|6545.9|6535.9|6536.4|6526.4|109
1595347500000|2020-07-21 16:05:00|6543.4|6533.4|6545.4|6535.4|6546.4|6536.4|6543.4|6533.4|77
1595347800000|2020-07-21 16:10:00|6545.8|6535.8|6545.4|6535.4|6546.1|6536.1|6540.8|6530.8|102
1595348100000|2020-07-21 16:15:00|6545.3|6535.3|6545.4|6535.4|6545.9|6535.9|6543.9|6533.9|71
1595348400000|2020-07-21 16:20:00|6545.1|6535.1|6550.3|6540.3|6550.9|6540.9|6545.1|6535.1|79
1595348700000|2020-07-21 16:25:00|6550.5|6540.5|6558.8|6548.8|6559|6549|6550.5|6540.5|99
1595349000000|2020-07-21 16:30:00|6558.5|6548.5|6561.3|6551.3|6567.9|6557.9|6558.4|6548.4|168
1595349300000|2020-07-21 16:35:00|6561.5|6551.5|6562.4|6552.4|6564.6|6554.6|6561.1|6551.1|124
1595349600000|2020-07-21 16:40:00|6562.5|6552.5|6561.4|6551.4|6563.5|6553.5|6560.3|6550.3|113
1595349900000|2020-07-21 16:45:00|6561.6|6551.6|6557.4|6547.4|6562.6|6552.6|6557|6547|149
1595350200000|2020-07-21 16:50:00|6557.6|6547.6|6560.6|6550.6|6561.4|6551.4|6556.6|6546.6|171
1595350500000|2020-07-21 16:55:00|6560.8|6550.8|6561.9|6551.9|6562.6|6552.6|6557.9|6547.9|151
1595376000000|2020-07-22 00:00:00|6573.8|6563.8|6576.6|6566.6|6578.1|6568.1|6572.6|6562.6|28
1595376300000|2020-07-22 00:05:00|6576.8|6566.8|6581.1|6571.1|6581.3|6571.3|6573.1|6563.1|43
1595376600000|2020-07-22 00:10:00|6581.3|6571.3|6583.8|6573.8|6583.8|6573.8|6577.9|6567.9|61
1595376900000|2020-07-22 00:15:00|6583.9|6573.9|6583.3|6573.3|6585.1|6575.1|6583.3|6573.3|31
1595377200000|2020-07-22 00:20:00|6584.5|6574.5|6581.1|6571.1|6584.5|6574.5|6580.1|6570.1|45
1595377500000|2020-07-22 00:25:00|6581.4|6571.4|6580.3|6570.3|6581.4|6571.4|6579.4|6569.4|15
1595377800000|2020-07-22 00:30:00|6580.1|6570.1|6577.9|6567.9|6580.1|6570.1|6574.8|6564.8|33
1595378100000|2020-07-22 00:35:00|6578.1|6568.1|6580.5|6570.5|6580.5|6570.5|6577.3|6567.3|19
1595378400000|2020-07-22 00:40:00|6580.6|6570.6|6581|6571|6581.8|6571.8|6580.6|6570.6|13
1595378700000|2020-07-22 00:45:00|6580.8|6570.8|6583.5|6573.5|6583.6|6573.6|6579.6|6569.6|54
1595379000000|2020-07-22 00:50:00|6583.8|6573.8|6579.5|6569.5|6583.8|6573.8|6579.1|6569.1|69
1595379300000|2020-07-22 00:55:00|6579.9|6569.9|6577|6567|6580|6570|6577|6567|45
1595379600000|2020-07-22 01:00:00|6576.6|6566.6|6583.4|6573.4|6587.4|6577.4|6570.6|6560.6|381
1595379900000|2020-07-22 01:05:00|6583.6|6573.6|6594.4|6584.4|6594.4|6584.4|6579.4|6569.4|256
1595380200000|2020-07-22 01:10:00|6593.9|6583.9|6604.4|6594.4|6604.5|6594.5|6587.8|6577.8|266
1595380500000|2020-07-22 01:15:00|6604|6594|6594.4|6584.4|6606.4|6596.4|6593|6583|306
1595380800000|2020-07-22 01:20:00|6594.3|6584.3|6583.1|6573.1|6594.3|6584.3|6581.1|6571.1|279
1595381100000|2020-07-22 01:25:00|6583.4|6573.4|6585.4|6575.4|6590.6|6580.6|6581.4|6571.4|265
1595381400000|2020-07-22 01:30:00|6586|6576|6594.1|6584.1|6594.3|6584.3|6580.1|6570.1|255
1595381700000|2020-07-22 01:35:00|6594.6|6584.6|6582.9|6572.9|6596.9|6586.9|6582.6|6572.6|221
1595382000000|2020-07-22 01:40:00|6582.6|6572.6|6588.3|6578.3|6589.4|6579.4|6581.5|6571.5|183
1595382300000|2020-07-22 01:45:00|6587.8|6577.8|6590.8|6580.8|6592.5|6582.5|6585.9|6575.9|134
1595382600000|2020-07-22 01:50:00|6590.9|6580.9|6583.4|6573.4|6592.1|6582.1|6580.9|6570.9|220
1595382900000|2020-07-22 01:55:00|6583.6|6573.6|6581.6|6571.6|6583.6|6573.6|6575|6565|195
1595383200000|2020-07-22 02:00:00|6581.8|6571.8|6580.4|6570.4|6585.1|6575.1|6578.1|6568.1|161
1595383500000|2020-07-22 02:05:00|6580.1|6570.1|6574.4|6564.4|6583.9|6573.9|6573.9|6563.9|133
1595383800000|2020-07-22 02:10:00|6574.1|6564.1|6573.8|6563.8|6574.1|6564.1|6564.9|6554.9|210
1595384100000|2020-07-22 02:15:00|6573.9|6563.9|6579.4|6569.4|6579.4|6569.4|6573.9|6563.9|77
1595384400000|2020-07-22 02:20:00|6579.6|6569.6|6583.5|6573.5|6583.5|6573.5|6579.1|6569.1|52
1595384700000|2020-07-22 02:25:00|6583.8|6573.8|6586.5|6576.5|6587.1|6577.1|6583.8|6573.8|36
1595385000000|2020-07-22 02:30:00|6586.4|6576.4|6580.4|6570.4|6587.3|6577.3|6579|6569|122
1595385300000|2020-07-22 02:35:00|6580.9|6570.9|6585|6575|6587.4|6577.4|6580.8|6570.8|82
1595385600000|2020-07-22 02:40:00|6584.6|6574.6|6586.9|6576.9|6587.1|6577.1|6584.5|6574.5|44
1595385900000|2020-07-22 02:45:00|6587.1|6577.1|6589.1|6579.1|6590.9|6580.9|6586.5|6576.5|78
1595386200000|2020-07-22 02:50:00|6588.9|6578.9|6589.5|6579.5|6591.4|6581.4|6587.9|6577.9|58
1595386500000|2020-07-22 02:55:00|6589.6|6579.6|6589.8|6579.8|6592.1|6582.1|6588.9|6578.9|79
1595386800000|2020-07-22 03:00:00|6590.1|6580.1|6589.6|6579.6|6591|6581|6584.9|6574.9|93
1595387100000|2020-07-22 03:05:00|6589.9|6579.9|6592.1|6582.1|6593.9|6583.9|6589.9|6579.9|49
1595387400000|2020-07-22 03:10:00|6591.9|6581.9|6593.6|6583.6|6593.6|6583.6|6591.4|6581.4|48
1595387700000|2020-07-22 03:15:00|6593.8|6583.8|6595.3|6585.3|6598.3|6588.3|6593.8|6583.8|65
1595388000000|2020-07-22 03:20:00|6595.4|6585.4|6596.8|6586.8|6598.5|6588.5|6593.1|6583.1|70
1595388300000|2020-07-22 03:25:00|6597|6587|6593.8|6583.8|6597.3|6587.3|6592.9|6582.9|59
1595388600000|2020-07-22 03:30:00|6594|6584|6591.8|6581.8|6594.6|6584.6|6591.5|6581.5|20
1595388900000|2020-07-22 03:35:00|6591.9|6581.9|6592.5|6582.5|6593.1|6583.1|6591.8|6581.8|10
1595389200000|2020-07-22 03:40:00|6592.4|6582.4|6591|6581|6592.4|6582.4|6590.3|6580.3|9
1595389500000|2020-07-22 03:45:00|6590.8|6580.8|6588.5|6578.5|6591.1|6581.1|6588.5|6578.5|11
1595389800000|2020-07-22 03:50:00|6588.3|6578.3|6588.6|6578.6|6589|6579|6588|6578|13
1595390100000|2020-07-22 03:55:00|6589|6579|6589.4|6579.4|6589.6|6579.6|6589|6579|15
1595390400000|2020-07-22 04:00:00|6589.6|6579.6|6589.4|6579.4|6589.6|6579.6|6588.4|6578.4|12
1595390700000|2020-07-22 04:05:00|6589.1|6579.1|6588.9|6578.9|6589.4|6579.4|6588.9|6578.9|6
1595391000000|2020-07-22 04:10:00|6588.8|6578.8|6587.8|6577.8|6588.8|6578.8|6587.8|6577.8|2
1595391300000|2020-07-22 04:15:00|6588|6578|6588.5|6578.5|6588.6|6578.6|6587.6|6577.6|15
1595391600000|2020-07-22 04:20:00|6588.6|6578.6|6589.3|6579.3|6589.3|6579.3|6588.1|6578.1|16
1595391900000|2020-07-22 04:25:00|6589.1|6579.1|6588.8|6578.8|6589.1|6579.1|6588.1|6578.1|13
1595392200000|2020-07-22 04:30:00|6588.4|6578.4|6584.8|6574.8|6588.4|6578.4|6584|6574|39
1595392500000|2020-07-22 04:35:00|6584.9|6574.9|6585.9|6575.9|6586.1|6576.1|6584.8|6574.8|26
1595392800000|2020-07-22 04:40:00|6586.3|6576.3|6586.1|6576.1|6586.6|6576.6|6584.6|6574.6|19
1595393100000|2020-07-22 04:45:00|6585.9|6575.9|6582.6|6572.6|6586.3|6576.3|6582.6|6572.6|34
1595393400000|2020-07-22 04:50:00|6582.8|6572.8|6582|6572|6583.4|6573.4|6581|6571|28
1595393700000|2020-07-22 04:55:00|6582.4|6572.4|6583.1|6573.1|6583.9|6573.9|6582.4|6572.4|39
1595394000000|2020-07-22 05:00:00|6583|6573|6579.9|6569.9|6583|6573|6579.9|6569.9|34
1595394300000|2020-07-22 05:05:00|6579.6|6569.6|6579.9|6569.9|6579.9|6569.9|6577.4|6567.4|25
1595394600000|2020-07-22 05:10:00|6580|6570|6579.4|6569.4|6580.5|6570.5|6578.8|6568.8|29
1595394900000|2020-07-22 05:15:00|6579.3|6569.3|6578.5|6568.5|6580|6570|6578.4|6568.4|18
1595395200000|2020-07-22 05:20:00|6577.9|6567.9|6576.9|6566.9|6578.4|6568.4|6576.9|6566.9|36
1595395500000|2020-07-22 05:25:00|6577.1|6567.1|6579.6|6569.6|6581.5|6571.5|6577.1|6567.1|28
1595395800000|2020-07-22 05:30:00|6579.9|6569.9|6578.1|6568.1|6583.4|6573.4|6575.8|6565.8|200
1595396100000|2020-07-22 05:35:00|6578|6568|6576.6|6566.6|6578.6|6568.6|6575.4|6565.4|63
1595396400000|2020-07-22 05:40:00|6576.4|6566.4|6577.4|6567.4|6577.9|6567.9|6572.9|6562.9|109
1595396700000|2020-07-22 05:45:00|6577.3|6567.3|6581.9|6571.9|6583.1|6573.1|6577.3|6567.3|99
1595397000000|2020-07-22 05:50:00|6581.6|6571.6|6583.4|6573.4|6583.9|6573.9|6581.6|6571.6|104
1595397300000|2020-07-22 05:55:00|6583.1|6573.1|6583.9|6573.9|6584.5|6574.5|6582.3|6572.3|71
1595397600000|2020-07-22 06:00:00|6583.6|6573.6|6581.3|6571.3|6584.3|6574.3|6580|6570|91
1595397900000|2020-07-22 06:05:00|6582.1|6572.1|6582.8|6572.8|6584.4|6574.4|6580.9|6570.9|119
1595398200000|2020-07-22 06:10:00|6583|6573|6579.4|6569.4|6583.6|6573.6|6577|6567|220
1595398500000|2020-07-22 06:15:00|6579.6|6569.6|6579.8|6569.8|6580.6|6570.6|6576.5|6566.5|146
1595398800000|2020-07-22 06:20:00|6580|6570|6584.4|6574.4|6588.9|6578.9|6579.8|6569.8|134
1595399100000|2020-07-22 06:25:00|6584.1|6574.1|6582|6572|6584.6|6574.6|6577.1|6567.1|179
1595399400000|2020-07-22 06:30:00|6581.8|6571.8|6582.3|6572.3|6587.9|6577.9|6581.4|6571.4|132
1595399700000|2020-07-22 06:35:00|6582.5|6572.5|6577.5|6567.5|6583.3|6573.3|6576.9|6566.9|184
1595400000000|2020-07-22 06:40:00|6577.8|6567.8|6572.3|6562.3|6580.5|6570.5|6570.6|6560.6|119
1595400300000|2020-07-22 06:45:00|6572.1|6562.1|6574.8|6564.8|6577.1|6567.1|6570.5|6560.5|142
1595400600000|2020-07-22 06:50:00|6575|6565|6568.6|6558.6|6575|6565|6557.6|6547.6|273
1595400900000|2020-07-22 06:55:00|6569.8|6559.8|6570.6|6560.6|6572.9|6562.9|6566.9|6556.9|185
1595401200000|2020-07-22 07:00:00|6570.9|6560.9|6571.5|6561.5|6575.9|6565.9|6570.6|6560.6|89
1595401500000|2020-07-22 07:05:00|6572|6562|6578.4|6568.4|6581|6571|6572|6562|106
1595401800000|2020-07-22 07:10:00|6578.3|6568.3|6584.4|6574.4|6584.4|6574.4|6578.3|6568.3|66
1595402100000|2020-07-22 07:15:00|6584.9|6574.9|6581.5|6571.5|6585.9|6575.9|6580.4|6570.4|57
1595402400000|2020-07-22 07:20:00|6581.6|6571.6|6573.6|6563.6|6585.6|6575.6|6573.4|6563.4|94
1595402700000|2020-07-22 07:25:00|6573.4|6563.4|6572.6|6562.6|6576.4|6566.4|6571.9|6561.9|128
1595403000000|2020-07-22 07:30:00|6573.4|6563.4|6554.4|6544.4|6573.4|6563.4|6552.4|6542.4|177
1595403300000|2020-07-22 07:35:00|6553.6|6543.6|6527|6517|6554|6544|6519.6|6509.6|388
1595403600000|2020-07-22 07:40:00|6526.9|6516.9|6521.6|6511.6|6534.6|6524.6|6518.4|6508.4|355
1595403900000|2020-07-22 07:45:00|6521.4|6511.4|6498.6|6488.6|6521.4|6511.4|6498.4|6488.4|318
1595404200000|2020-07-22 07:50:00|6498.9|6488.9|6510.9|6500.9|6515.5|6505.5|6495.4|6485.4|261
1595404500000|2020-07-22 07:55:00|6510.6|6500.6|6511.4|6501.4|6514.5|6504.5|6497.5|6487.5|259
1595404800000|2020-07-22 08:00:00|6511.1|6501.1|6502.4|6492.4|6520.4|6510.4|6499.5|6489.5|270
1595405100000|2020-07-22 08:05:00|6502.1|6492.1|6478.1|6468.1|6503.6|6493.6|6476.6|6466.6|279
1595405400000|2020-07-22 08:10:00|6477.5|6467.5|6474.9|6464.9|6485.3|6475.3|6468.4|6458.4|343
1595405700000|2020-07-22 08:15:00|6475.1|6465.1|6482.3|6472.3|6485.1|6475.1|6470.1|6460.1|255
1595406000000|2020-07-22 08:20:00|6482.8|6472.8|6480.4|6470.4|6486.1|6476.1|6475.6|6465.6|193
1595406300000|2020-07-22 08:25:00|6480.1|6470.1|6478.3|6468.3|6486.1|6476.1|6477.5|6467.5|136
1595406600000|2020-07-22 08:30:00|6478|6468|6470.4|6460.4|6478|6468|6466.1|6456.1|230
1595406900000|2020-07-22 08:35:00|6469.4|6459.4|6458.6|6448.6|6470.6|6460.6|6457|6447|183
1595407200000|2020-07-22 08:40:00|6458.5|6448.5|6450.1|6440.1|6460.4|6450.4|6449.9|6439.9|160
1595407500000|2020-07-22 08:45:00|6450.3|6440.3|6453.9|6443.9|6454.3|6444.3|6439.8|6429.8|238
1595407800000|2020-07-22 08:50:00|6453.4|6443.4|6458.5|6448.5|6458.9|6448.9|6449.4|6439.4|167
1595408100000|2020-07-22 08:55:00|6458.6|6448.6|6462.4|6452.4|6465.9|6455.9|6457.3|6447.3|134
1595408400000|2020-07-22 09:00:00|6462.1|6452.1|6463.1|6453.1|6463.1|6453.1|6457.9|6447.9|126
1595408700000|2020-07-22 09:05:00|6463.4|6453.4|6455.1|6445.1|6465.6|6455.6|6455.1|6445.1|129
1595409000000|2020-07-22 09:10:00|6455.4|6445.4|6464.6|6454.6|6465.6|6455.6|6454.5|6444.5|117
1595409300000|2020-07-22 09:15:00|6464.4|6454.4|6478.4|6468.4|6478.6|6468.6|6463.9|6453.9|135
1595409600000|2020-07-22 09:20:00|6478.6|6468.6|6478.5|6468.5|6482.4|6472.4|6476.6|6466.6|134
1595409900000|2020-07-22 09:25:00|6478.9|6468.9|6479.6|6469.6|6480.9|6470.9|6473.8|6463.8|97
1595410200000|2020-07-22 09:30:00|6480|6470|6486.1|6476.1|6486.1|6476.1|6478.5|6468.5|160
1595410500000|2020-07-22 09:35:00|6485.9|6475.9|6493.6|6483.6|6493.6|6483.6|6483.4|6473.4|130
1595410800000|2020-07-22 09:40:00|6493.9|6483.9|6488.6|6478.6|6494.8|6484.8|6486.4|6476.4|96
1595411100000|2020-07-22 09:45:00|6489.1|6479.1|6492.4|6482.4|6492.5|6482.5|6487.9|6477.9|78
1595411400000|2020-07-22 09:50:00|6492.3|6482.3|6486.6|6476.6|6494.4|6484.4|6484.8|6474.8|73
1595411700000|2020-07-22 09:55:00|6486.4|6476.4|6493.5|6483.5|6493.8|6483.8|6485.1|6475.1|94
1595412000000|2020-07-22 10:00:00|6493.8|6483.8|6501.9|6491.9|6503.3|6493.3|6493.1|6483.1|110
1595412300000|2020-07-22 10:05:00|6501.6|6491.6|6499.8|6489.8|6501.9|6491.9|6495.6|6485.6|121
1595412600000|2020-07-22 10:10:00|6500|6490|6500.6|6490.6|6501.4|6491.4|6498.9|6488.9|83
1595412900000|2020-07-22 10:15:00|6500.8|6490.8|6500.6|6490.6|6503.5|6493.5|6498.6|6488.6|82
1595413200000|2020-07-22 10:20:00|6500.9|6490.9|6503.9|6493.9|6504.1|6494.1|6500.6|6490.6|92
1595413500000|2020-07-22 10:25:00|6503.6|6493.6|6501.9|6491.9|6505.5|6495.5|6499.9|6489.9|76
1595413800000|2020-07-22 10:30:00|6501.6|6491.6|6504.1|6494.1|6505.1|6495.1|6501.6|6491.6|54
1595414100000|2020-07-22 10:35:00|6504|6494|6511.5|6501.5|6512.1|6502.1|6502.6|6492.6|93
1595414400000|2020-07-22 10:40:00|6511.1|6501.1|6508.6|6498.6|6511.9|6501.9|6508.6|6498.6|78
1595414700000|2020-07-22 10:45:00|6508.4|6498.4|6511|6501|6511.6|6501.6|6507.9|6497.9|59
1595415000000|2020-07-22 10:50:00|6511.3|6501.3|6505.6|6495.6|6511.3|6501.3|6503.5|6493.5|74
1595415300000|2020-07-22 10:55:00|6505.9|6495.9|6508.4|6498.4|6511.5|6501.5|6504.9|6494.9|78
1595415600000|2020-07-22 11:00:00|6508.6|6498.6|6517.6|6507.6|6518.9|6508.9|6508.6|6498.6|111
1595415900000|2020-07-22 11:05:00|6517.8|6507.8|6522.6|6512.6|6522.9|6512.9|6517.6|6507.6|107
1595416200000|2020-07-22 11:10:00|6522.4|6512.4|6519.1|6509.1|6523.1|6513.1|6517.1|6507.1|85
1595416500000|2020-07-22 11:15:00|6519.4|6509.4|6517.1|6507.1|6519.9|6509.9|6516.1|6506.1|40
1595416800000|2020-07-22 11:20:00|6517.4|6507.4|6515.3|6505.3|6518.9|6508.9|6514.8|6504.8|67
1595417100000|2020-07-22 11:25:00|6515.4|6505.4|6515.1|6505.1|6517.4|6507.4|6510.9|6500.9|124
1595417400000|2020-07-22 11:30:00|6515.6|6505.6|6505.6|6495.6|6518.6|6508.6|6505.5|6495.5|183
1595417700000|2020-07-22 11:35:00|6505.9|6495.9|6512.5|6502.5|6515.3|6505.3|6504.9|6494.9|136
1595418000000|2020-07-22 11:40:00|6512.8|6502.8|6509.1|6499.1|6513.9|6503.9|6509.1|6499.1|51
1595418300000|2020-07-22 11:45:00|6508.9|6498.9|6512.4|6502.4|6512.4|6502.4|6507.1|6497.1|55
1595418600000|2020-07-22 11:50:00|6512.5|6502.5|6514.9|6504.9|6515.3|6505.3|6510.1|6500.1|60
1595418900000|2020-07-22 11:55:00|6515|6505|6515.4|6505.4|6517.9|6507.9|6514.9|6504.9|66
1595419200000|2020-07-22 12:00:00|6515.1|6505.1|6513|6503|6518|6508|6510.4|6500.4|252
1595419500000|2020-07-22 12:05:00|6512.6|6502.6|6506.5|6496.5|6514.8|6504.8|6506.4|6496.4|170
1595419800000|2020-07-22 12:10:00|6506.4|6496.4|6504.1|6494.1|6507.4|6497.4|6500.6|6490.6|152
1595420100000|2020-07-22 12:15:00|6504.3|6494.3|6498.4|6488.4|6506.4|6496.4|6498.1|6488.1|102
1595420400000|2020-07-22 12:20:00|6497.9|6487.9|6501.5|6491.5|6503.6|6493.6|6496.6|6486.6|125
1595420700000|2020-07-22 12:25:00|6501.4|6491.4|6495|6485|6501.6|6491.6|6493.1|6483.1|133
1595421000000|2020-07-22 12:30:00|6494.9|6484.9|6500.1|6490.1|6501.1|6491.1|6494.4|6484.4|87
1595421300000|2020-07-22 12:35:00|6500.3|6490.3|6510.5|6500.5|6512|6502|6500.3|6490.3|114
1595421600000|2020-07-22 12:40:00|6510.3|6500.3|6507.4|6497.4|6510.3|6500.3|6497.4|6487.4|139
1595421900000|2020-07-22 12:45:00|6507.5|6497.5|6505.6|6495.6|6508.4|6498.4|6496.4|6486.4|159
1595422200000|2020-07-22 12:50:00|6505.8|6495.8|6499.6|6489.6|6507|6497|6499.4|6489.4|137
1595422500000|2020-07-22 12:55:00|6499.8|6489.8|6509.1|6499.1|6511.4|6501.4|6499.8|6489.8|131
1595422800000|2020-07-22 13:00:00|6508.9|6498.9|6448.5|6438.5|6508.9|6498.9|6447.8|6437.8|674
1595423100000|2020-07-22 13:05:00|6448.1|6438.1|6446.9|6436.9|6461.4|6451.4|6443.9|6433.9|594
1595423400000|2020-07-22 13:10:00|6446.8|6436.8|6460.4|6450.4|6465.1|6455.1|6445.9|6435.9|365
1595423700000|2020-07-22 13:15:00|6461.4|6451.4|6449.4|6439.4|6461.4|6451.4|6447.1|6437.1|365
1595424000000|2020-07-22 13:20:00|6448.9|6438.9|6431.3|6421.3|6449.6|6439.6|6428.6|6418.6|409
1595424300000|2020-07-22 13:25:00|6430.6|6420.6|6445.9|6435.9|6447.6|6437.6|6429.8|6419.8|364
1595424600000|2020-07-22 13:30:00|6445.8|6435.8|6442.8|6432.8|6446.1|6436.1|6435.3|6425.3|364
1595424900000|2020-07-22 13:35:00|6443.4|6433.4|6442.9|6432.9|6447.4|6437.4|6439.1|6429.1|316
1595425200000|2020-07-22 13:40:00|6443|6433|6431.9|6421.9|6443.4|6433.4|6420.8|6410.8|389
1595425500000|2020-07-22 13:45:00|6432.1|6422.1|6437.9|6427.9|6438.9|6428.9|6430.1|6420.1|251
1595425800000|2020-07-22 13:50:00|6438.1|6428.1|6454|6444|6454.5|6444.5|6436.6|6426.6|293
1595426100000|2020-07-22 13:55:00|6454.4|6444.4|6456.5|6446.5|6458.9|6448.9|6450|6440|225
1595426400000|2020-07-22 14:00:00|6456.4|6446.4|6448.4|6438.4|6457.8|6447.8|6445.5|6435.5|278
1595426700000|2020-07-22 14:05:00|6448.3|6438.3|6447.5|6437.5|6452.6|6442.6|6443.4|6433.4|240
1595427000000|2020-07-22 14:10:00|6447.4|6437.4|6441.1|6431.1|6448.4|6438.4|6433.8|6423.8|290
1595427300000|2020-07-22 14:15:00|6440.9|6430.9|6449.9|6439.9|6452.4|6442.4|6438.4|6428.4|222
1595427600000|2020-07-22 14:20:00|6450.1|6440.1|6447.3|6437.3|6450.4|6440.4|6444.5|6434.5|187
1595427900000|2020-07-22 14:25:00|6447.5|6437.5|6452.1|6442.1|6452.9|6442.9|6443|6433|200
1595428200000|2020-07-22 14:30:00|6452.4|6442.4|6459.3|6449.3|6459.4|6449.4|6448.1|6438.1|243
1595428500000|2020-07-22 14:35:00|6459|6449|6469.8|6459.8|6471.6|6461.6|6456.9|6446.9|267
1595428800000|2020-07-22 14:40:00|6469.5|6459.5|6470.3|6460.3|6470.3|6460.3|6459.1|6449.1|258
1595429100000|2020-07-22 14:45:00|6470.1|6460.1|6465.5|6455.5|6475|6465|6463.3|6453.3|256
1595429400000|2020-07-22 14:50:00|6465.4|6455.4|6461|6451|6465.4|6455.4|6458.5|6448.5|252
1595429700000|2020-07-22 14:55:00|6461.4|6451.4|6471.4|6461.4|6471.4|6461.4|6460.9|6450.9|220
1595430000000|2020-07-22 15:00:00|6471.3|6461.3|6472.4|6462.4|6473.4|6463.4|6463.1|6453.1|259
1595430300000|2020-07-22 15:05:00|6472.1|6462.1|6470.9|6460.9|6473.4|6463.4|6467.4|6457.4|183
1595430600000|2020-07-22 15:10:00|6470.6|6460.6|6472.5|6462.5|6474|6464|6470.1|6460.1|130
1595430900000|2020-07-22 15:15:00|6472.3|6462.3|6474.8|6464.8|6479.9|6469.9|6472.1|6462.1|150
1595431200000|2020-07-22 15:20:00|6474.5|6464.5|6485.9|6475.9|6487.3|6477.3|6473.9|6463.9|187
1595431500000|2020-07-22 15:25:00|6486|6476|6497.9|6487.9|6497.9|6487.9|6486|6476|220
1595431800000|2020-07-22 15:30:00|6498.1|6488.1|6498|6488|6503.5|6493.5|6494.6|6484.6|244
1595432100000|2020-07-22 15:35:00|6498.4|6488.4|6491.4|6481.4|6498.5|6488.5|6489.3|6479.3|182
1595432400000|2020-07-22 15:40:00|6491.1|6481.1|6491.4|6481.4|6494.4|6484.4|6486.3|6476.3|168
1595432700000|2020-07-22 15:45:00|6491.9|6481.9|6489.9|6479.9|6494.3|6484.3|6489.5|6479.5|107
1595433000000|2020-07-22 15:50:00|6490.1|6480.1|6488.6|6478.6|6490.9|6480.9|6487.1|6477.1|112
1595433300000|2020-07-22 15:55:00|6488.8|6478.8|6489.4|6479.4|6496.3|6486.3|6486.6|6476.6|124
1595433600000|2020-07-22 16:00:00|6489.5|6479.5|6487.9|6477.9|6492.1|6482.1|6487.9|6477.9|117
1595433900000|2020-07-22 16:05:00|6488|6478|6489.4|6479.4|6490.4|6480.4|6485.9|6475.9|100
1595434200000|2020-07-22 16:10:00|6489.5|6479.5|6497.1|6487.1|6499.1|6489.1|6489.5|6479.5|141
1595434500000|2020-07-22 16:15:00|6497.4|6487.4|6493.4|6483.4|6499.4|6489.4|6493.4|6483.4|176
1595434800000|2020-07-22 16:20:00|6492.4|6482.4|6488.4|6478.4|6495.4|6485.4|6487.4|6477.4|121
1595435100000|2020-07-22 16:25:00|6488.8|6478.8|6488.8|6478.8|6489.8|6479.8|6487.3|6477.3|49
1595435400000|2020-07-22 16:30:00|6488.6|6478.6|6492.1|6482.1|6494.5|6484.5|6488.6|6478.6|120
1595435700000|2020-07-22 16:35:00|6492|6482|6495.1|6485.1|6495.1|6485.1|6489.4|6479.4|82
1595436000000|2020-07-22 16:40:00|6494.9|6484.9|6492.1|6482.1|6496.4|6486.4|6492|6482|125
1595436300000|2020-07-22 16:45:00|6492|6482|6492.9|6482.9|6493.9|6483.9|6488.6|6478.6|71
1595436600000|2020-07-22 16:50:00|6493.1|6483.1|6491.3|6481.3|6498.1|6488.1|6490.3|6480.3|123
1595436900000|2020-07-22 16:55:00|6491.6|6481.6|6492.5|6482.5|6494.9|6484.9|6490.8|6480.8|73
1595462400000|2020-07-23 00:00:00|6489.3|6479.3|6493.4|6483.4|6493.4|6483.4|6489.3|6479.3|17
1595462700000|2020-07-23 00:05:00|6493.5|6483.5|6500.4|6490.4|6500.4|6490.4|6493.3|6483.3|35
1595463000000|2020-07-23 00:10:00|6500|6490|6496.9|6486.9|6500.6|6490.6|6494.6|6484.6|44
1595463300000|2020-07-23 00:15:00|6496.6|6486.6|6483.4|6473.4|6496.6|6486.6|6482.9|6472.9|70
1595463600000|2020-07-23 00:20:00|6483.9|6473.9|6488.4|6478.4|6489.9|6479.9|6482.5|6472.5|48
1595463900000|2020-07-23 00:25:00|6489|6479|6482.6|6472.6|6489|6479|6482.6|6472.6|49
1595464200000|2020-07-23 00:30:00|6482.9|6472.9|6484.9|6474.9|6486.6|6476.6|6482.9|6472.9|42
1595464500000|2020-07-23 00:35:00|6484.6|6474.6|6486.6|6476.6|6486.6|6476.6|6484.6|6474.6|22
1595464800000|2020-07-23 00:40:00|6487|6477|6489|6479|6489.3|6479.3|6486.6|6476.6|21
1595465100000|2020-07-23 00:45:00|6489.3|6479.3|6489.9|6479.9|6493.1|6483.1|6488.9|6478.9|58
1595465400000|2020-07-23 00:50:00|6489.8|6479.8|6491.4|6481.4|6493.6|6483.6|6488.8|6478.8|42
1595465700000|2020-07-23 00:55:00|6491.3|6481.3|6488.4|6478.4|6491.3|6481.3|6486.6|6476.6|37
1595466000000|2020-07-23 01:00:00|6488.1|6478.1|6479.4|6469.4|6488.5|6478.5|6464.9|6454.9|367
1595466300000|2020-07-23 01:05:00|6479.1|6469.1|6480.3|6470.3|6483.1|6473.1|6472.4|6462.4|303
1595466600000|2020-07-23 01:10:00|6480.8|6470.8|6485.4|6475.4|6489.3|6479.3|6480.8|6470.8|286
1595466900000|2020-07-23 01:15:00|6484.9|6474.9|6481|6471|6487.6|6477.6|6473|6463|252
1595467200000|2020-07-23 01:20:00|6480.9|6470.9|6477.5|6467.5|6480.9|6470.9|6472.1|6462.1|202
1595467500000|2020-07-23 01:25:00|6477.3|6467.3|6475.4|6465.4|6478.1|6468.1|6469.6|6459.6|149
1595467800000|2020-07-23 01:30:00|6475.6|6465.6|6477.5|6467.5|6483.1|6473.1|6475.6|6465.6|237
1595468100000|2020-07-23 01:35:00|6478|6468|6481.5|6471.5|6481.5|6471.5|6476.1|6466.1|135
1595468400000|2020-07-23 01:40:00|6481.6|6471.6|6488.9|6478.9|6489.5|6479.5|6480.9|6470.9|175
1595468700000|2020-07-23 01:45:00|6489.3|6479.3|6488.6|6478.6|6492.9|6482.9|6488.3|6478.3|162
1595469000000|2020-07-23 01:50:00|6488.9|6478.9|6491.9|6481.9|6494.1|6484.1|6488.9|6478.9|183
1595469300000|2020-07-23 01:55:00|6492.6|6482.6|6486.6|6476.6|6492.6|6482.6|6485|6475|109
1595469600000|2020-07-23 02:00:00|6486.5|6476.5|6480.4|6470.4|6488.6|6478.6|6479.3|6469.3|170
1595469900000|2020-07-23 02:05:00|6479.9|6469.9|6479.6|6469.6|6481.9|6471.9|6476.6|6466.6|100
1595470200000|2020-07-23 02:10:00|6479.1|6469.1|6474.9|6464.9|6479.1|6469.1|6472.9|6462.9|119
1595470500000|2020-07-23 02:15:00|6475.1|6465.1|6477|6467|6480.4|6470.4|6475.1|6465.1|55
1595470800000|2020-07-23 02:20:00|6476.4|6466.4|6471.5|6461.5|6476.4|6466.4|6470.9|6460.9|86
1595471100000|2020-07-23 02:25:00|6471.3|6461.3|6469.4|6459.4|6471.5|6461.5|6468|6458|77
1595471400000|2020-07-23 02:30:00|6469.1|6459.1|6473.4|6463.4|6475.6|6465.6|6464.6|6454.6|166
1595471700000|2020-07-23 02:35:00|6473.3|6463.3|6464.4|6454.4|6473.3|6463.3|6463.6|6453.6|162
1595472000000|2020-07-23 02:40:00|6464|6454|6461.4|6451.4|6464.4|6454.4|6457.6|6447.6|252
1595472300000|2020-07-23 02:45:00|6461.1|6451.1|6446.3|6436.3|6465.5|6455.5|6446.3|6436.3|204
1595472600000|2020-07-23 02:50:00|6446|6436|6448|6438|6452.5|6442.5|6442|6432|310
1595472900000|2020-07-23 02:55:00|6447.8|6437.8|6442.6|6432.6|6449.3|6439.3|6438.3|6428.3|181
1595473200000|2020-07-23 03:00:00|6442.8|6432.8|6454.1|6444.1|6455.1|6445.1|6441.8|6431.8|212
1595473500000|2020-07-23 03:05:00|6454.3|6444.3|6450.6|6440.6|6456.5|6446.5|6450.1|6440.1|201
1595473800000|2020-07-23 03:10:00|6451|6441|6457|6447|6461.1|6451.1|6451|6441|188
1595474100000|2020-07-23 03:15:00|6456.8|6446.8|6450.8|6440.8|6459.3|6449.3|6448.6|6438.6|176
1595474400000|2020-07-23 03:20:00|6451|6441|6458.5|6448.5|6459.1|6449.1|6450.6|6440.6|112
1595474700000|2020-07-23 03:25:00|6458.3|6448.3|6463.9|6453.9|6464.1|6454.1|6457.6|6447.6|99
1595475000000|2020-07-23 03:30:00|6463.6|6453.6|6466.3|6456.3|6466.3|6456.3|6461.9|6451.9|47
1595475300000|2020-07-23 03:35:00|6466|6456|6465|6455|6466|6456|6463.4|6453.4|37
1595475600000|2020-07-23 03:40:00|6464.8|6454.8|6467.4|6457.4|6467.8|6457.8|6464.1|6454.1|24
1595475900000|2020-07-23 03:45:00|6467.8|6457.8|6456.6|6446.6|6467.8|6457.8|6456.6|6446.6|47
1595476200000|2020-07-23 03:50:00|6456.4|6446.4|6456|6446|6457.4|6447.4|6452.8|6442.8|56
1595476500000|2020-07-23 03:55:00|6456.4|6446.4|6457.3|6447.3|6457.4|6447.4|6456.1|6446.1|18
1595476800000|2020-07-23 04:00:00|6457.4|6447.4|6457|6447|6457.9|6447.9|6456.6|6446.6|14
1595477100000|2020-07-23 04:05:00|6456.8|6446.8|6458.8|6448.8|6458.8|6448.8|6456.8|6446.8|13
1595477400000|2020-07-23 04:10:00|6458.5|6448.5|6457.8|6447.8|6458.5|6448.5|6457.3|6447.3|31
1595477700000|2020-07-23 04:15:00|6457.9|6447.9|6456.5|6446.5|6458.3|6448.3|6456.5|6446.5|42
1595478000000|2020-07-23 04:20:00|6456.9|6446.9|6458.4|6448.4|6459.9|6449.9|6456.9|6446.9|29
1595478300000|2020-07-23 04:25:00|6458.1|6448.1|6460.4|6450.4|6461|6451|6457.9|6447.9|57
1595478600000|2020-07-23 04:30:00|6460.5|6450.5|6466.1|6456.1|6466.6|6456.6|6460.5|6450.5|45
1595478900000|2020-07-23 04:35:00|6466.6|6456.6|6466|6456|6467.9|6457.9|6465.1|6455.1|31
1595479200000|2020-07-23 04:40:00|6466.1|6456.1|6466.4|6456.4|6467.9|6457.9|6465.1|6455.1|21
1595479500000|2020-07-23 04:45:00|6466.1|6456.1|6466.3|6456.3|6467.1|6457.1|6466.1|6456.1|12
1595479800000|2020-07-23 04:50:00|6466|6456|6464.4|6454.4|6466.4|6456.4|6463.8|6453.8|23
1595480100000|2020-07-23 04:55:00|6464.5|6454.5|6468.4|6458.4|6468.5|6458.5|6464.5|6454.5|21
1595480400000|2020-07-23 05:00:00|6468.1|6458.1|6460.8|6450.8|6468.1|6458.1|6460.8|6450.8|43
1595480700000|2020-07-23 05:05:00|6460.4|6450.4|6465.5|6455.5|6465.8|6455.8|6460.4|6450.4|19
1595481000000|2020-07-23 05:10:00|6465.8|6455.8|6469.6|6459.6|6470.6|6460.6|6465.8|6455.8|40
1595481300000|2020-07-23 05:15:00|6469.9|6459.9|6469.5|6459.5|6470.3|6460.3|6468.6|6458.6|30
1595481600000|2020-07-23 05:20:00|6471|6461|6476|6466|6476.3|6466.3|6470.9|6460.9|42
1595481900000|2020-07-23 05:25:00|6476.6|6466.6|6474.4|6464.4|6476.6|6466.6|6473.3|6463.3|42
1595482200000|2020-07-23 05:30:00|6474.5|6464.5|6471.6|6461.6|6479.6|6469.6|6467.6|6457.6|210
1595482500000|2020-07-23 05:35:00|6471.5|6461.5|6458.4|6448.4|6471.5|6461.5|6457.1|6447.1|200
1595482800000|2020-07-23 05:40:00|6458.6|6448.6|6458.8|6448.8|6463.5|6453.5|6455.6|6445.6|246
1595483100000|2020-07-23 05:45:00|6458.5|6448.5|6459.9|6449.9|6463.8|6453.8|6457.8|6447.8|135
1595483400000|2020-07-23 05:50:00|6460.1|6450.1|6460.3|6450.3|6460.5|6450.5|6454.6|6444.6|133
1595483700000|2020-07-23 05:55:00|6460|6450|6457.4|6447.4|6461.4|6451.4|6456.4|6446.4|127
1595484000000|2020-07-23 06:00:00|6457.8|6447.8|6468.5|6458.5|6470.1|6460.1|6457.6|6447.6|264
1595484300000|2020-07-23 06:05:00|6468.9|6458.9|6472.9|6462.9|6476.4|6466.4|6468.6|6458.6|244
1595484600000|2020-07-23 06:10:00|6473|6463|6470.4|6460.4|6473|6463|6467.4|6457.4|129
1595484900000|2020-07-23 06:15:00|6470.6|6460.6|6467|6457|6472.1|6462.1|6465.9|6455.9|110
1595485200000|2020-07-23 06:20:00|6467.3|6457.3|6469.4|6459.4|6470.9|6460.9|6466.9|6456.9|119
1595485500000|2020-07-23 06:25:00|6469.9|6459.9|6472.6|6462.6|6472.6|6462.6|6468.6|6458.6|126
1595485800000|2020-07-23 06:30:00|6473.4|6463.4|6466.1|6456.1|6474.4|6464.4|6465.6|6455.6|113
1595486100000|2020-07-23 06:35:00|6465.9|6455.9|6472.4|6462.4|6472.5|6462.5|6464.9|6454.9|83
1595486400000|2020-07-23 06:40:00|6472.9|6462.9|6475.5|6465.5|6476.6|6466.6|6472.1|6462.1|75
1595486700000|2020-07-23 06:45:00|6475.9|6465.9|6485.9|6475.9|6489|6479|6475.6|6465.6|223
1595487000000|2020-07-23 06:50:00|6485.6|6475.6|6486|6476|6490.5|6480.5|6481.1|6471.1|140
1595487300000|2020-07-23 06:55:00|6486.1|6476.1|6497.9|6487.9|6497.9|6487.9|6486.1|6476.1|156
1595487600000|2020-07-23 07:00:00|6498.1|6488.1|6498.5|6488.5|6499.9|6489.9|6490.9|6480.9|190
1595487900000|2020-07-23 07:05:00|6498.9|6488.9|6496.4|6486.4|6500|6490|6490.8|6480.8|166
1595488200000|2020-07-23 07:10:00|6496.5|6486.5|6500.9|6490.9|6501.4|6491.4|6494.1|6484.1|134
1595488500000|2020-07-23 07:15:00|6501.1|6491.1|6503.5|6493.5|6504.1|6494.1|6499.1|6489.1|102
1595488800000|2020-07-23 07:20:00|6503.8|6493.8|6512|6502|6512.1|6502.1|6502.1|6492.1|126
1595489100000|2020-07-23 07:25:00|6511.5|6501.5|6514.6|6504.6|6516.4|6506.4|6510.1|6500.1|110
1595489400000|2020-07-23 07:30:00|6514.9|6504.9|6515.9|6505.9|6516.8|6506.8|6510.8|6500.8|119
1595489700000|2020-07-23 07:35:00|6515.5|6505.5|6511.1|6501.1|6516|6506|6511.1|6501.1|101
1595490000000|2020-07-23 07:40:00|6510.9|6500.9|6511.3|6501.3|6512.6|6502.6|6508.9|6498.9|57
1595490300000|2020-07-23 07:45:00|6511|6501|6509.9|6499.9|6511.6|6501.6|6508.4|6498.4|57
1595490600000|2020-07-23 07:50:00|6510|6500|6513.1|6503.1|6513.9|6503.9|6509.1|6499.1|76
1595490900000|2020-07-23 07:55:00|6511.6|6501.6|6516.3|6506.3|6516.8|6506.8|6509.6|6499.6|76
1595491200000|2020-07-23 08:00:00|6516.5|6506.5|6519.4|6509.4|6520.1|6510.1|6511.1|6501.1|184
1595491500000|2020-07-23 08:05:00|6519.5|6509.5|6534.6|6524.6|6537.1|6527.1|6519.5|6509.5|138
1595491800000|2020-07-23 08:10:00|6534.9|6524.9|6527.4|6517.4|6535|6525|6526.1|6516.1|91
1595492100000|2020-07-23 08:15:00|6527.6|6517.6|6530.5|6520.5|6532.9|6522.9|6527.6|6517.6|107
1595492400000|2020-07-23 08:20:00|6530.6|6520.6|6527.1|6517.1|6533.4|6523.4|6526.4|6516.4|65
1595492700000|2020-07-23 08:25:00|6527.4|6517.4|6525.8|6515.8|6531.3|6521.3|6525.6|6515.6|72
1595493000000|2020-07-23 08:30:00|6525.9|6515.9|6522.6|6512.6|6528.9|6518.9|6518.8|6508.8|98
1595493300000|2020-07-23 08:35:00|6522.4|6512.4|6527.9|6517.9|6529.6|6519.6|6521.9|6511.9|75
1595493600000|2020-07-23 08:40:00|6528.1|6518.1|6526.1|6516.1|6531.9|6521.9|6523.4|6513.4|95
1595493900000|2020-07-23 08:45:00|6526.3|6516.3|6518.4|6508.4|6528.1|6518.1|6518.4|6508.4|124
1595494200000|2020-07-23 08:50:00|6518.1|6508.1|6521.9|6511.9|6522.1|6512.1|6516.9|6506.9|93
1595494500000|2020-07-23 08:55:00|6521.6|6511.6|6514.4|6504.4|6523.9|6513.9|6512.8|6502.8|130
1595494800000|2020-07-23 09:00:00|6514.6|6504.6|6517.5|6507.5|6519.9|6509.9|6513.9|6503.9|77
1595495100000|2020-07-23 09:05:00|6518|6508|6522.9|6512.9|6524.1|6514.1|6517.1|6507.1|67
1595495400000|2020-07-23 09:10:00|6523.1|6513.1|6523.9|6513.9|6531|6521|6523.1|6513.1|87
1595495700000|2020-07-23 09:15:00|6524.1|6514.1|6524.9|6514.9|6527.6|6517.6|6523.6|6513.6|63
1595496000000|2020-07-23 09:20:00|6525.1|6515.1|6524.6|6514.6|6526.1|6516.1|6523.9|6513.9|53
1595496300000|2020-07-23 09:25:00|6524.9|6514.9|6529.1|6519.1|6529.9|6519.9|6524.9|6514.9|63
1595496600000|2020-07-23 09:30:00|6529.4|6519.4|6525.9|6515.9|6529.4|6519.4|6523.5|6513.5|78
1595496900000|2020-07-23 09:35:00|6526.1|6516.1|6517.8|6507.8|6526.1|6516.1|6517.8|6507.8|61
1595497200000|2020-07-23 09:40:00|6517.9|6507.9|6514.9|6504.9|6519.4|6509.4|6514|6504|48
1595497500000|2020-07-23 09:45:00|6515.5|6505.5|6515.5|6505.5|6517.4|6507.4|6513.8|6503.8|50
1595497800000|2020-07-23 09:50:00|6515.4|6505.4|6520|6510|6520.3|6510.3|6514.3|6504.3|55
1595498100000|2020-07-23 09:55:00|6520.3|6510.3|6523|6513|6523|6513|6518.6|6508.6|64
1595498400000|2020-07-23 10:00:00|6523.4|6513.4|6520.1|6510.1|6526.8|6516.8|6518.1|6508.1|82
1595498700000|2020-07-23 10:05:00|6520.4|6510.4|6524.3|6514.3|6524.4|6514.4|6519.9|6509.9|43
1595499000000|2020-07-23 10:10:00|6524.6|6514.6|6524|6514|6524.9|6514.9|6520.4|6510.4|52
1595499300000|2020-07-23 10:15:00|6524.3|6514.3|6523.4|6513.4|6526.5|6516.5|6522.9|6512.9|42
1595499600000|2020-07-23 10:20:00|6523.3|6513.3|6518.4|6508.4|6525.4|6515.4|6517.5|6507.5|69
1595499900000|2020-07-23 10:25:00|6518.6|6508.6|6518.8|6508.8|6519.9|6509.9|6517.6|6507.6|95
1595500200000|2020-07-23 10:30:00|6519.1|6509.1|6527|6517|6527.1|6517.1|6518.6|6508.6|52
1595500500000|2020-07-23 10:35:00|6527.3|6517.3|6529.4|6519.4|6529.6|6519.6|6524.3|6514.3|66
1595500800000|2020-07-23 10:40:00|6529.1|6519.1|6528.9|6518.9|6529.8|6519.8|6525.1|6515.1|83
1595501100000|2020-07-23 10:45:00|6529.1|6519.1|6527.6|6517.6|6529.1|6519.1|6525.1|6515.1|75
1595501400000|2020-07-23 10:50:00|6527.4|6517.4|6526.4|6516.4|6528.4|6518.4|6525.6|6515.6|42
1595501700000|2020-07-23 10:55:00|6525.4|6515.4|6527.6|6517.6|6530.3|6520.3|6525.4|6515.4|67
1595502000000|2020-07-23 11:00:00|6527.9|6517.9|6536.8|6526.8|6538.1|6528.1|6525.9|6515.9|128
1595502300000|2020-07-23 11:05:00|6536.9|6526.9|6531.4|6521.4|6537.4|6527.4|6531.4|6521.4|79
1595502600000|2020-07-23 11:10:00|6531.1|6521.1|6532.5|6522.5|6535.8|6525.8|6531.1|6521.1|104
1595502900000|2020-07-23 11:15:00|6532.8|6522.8|6530.6|6520.6|6533.9|6523.9|6530.1|6520.1|66
1595503200000|2020-07-23 11:20:00|6530.8|6520.8|6526.1|6516.1|6530.8|6520.8|6522.4|6512.4|103
1595503500000|2020-07-23 11:25:00|6525.9|6515.9|6519.6|6509.6|6526.3|6516.3|6519.3|6509.3|126
1595503800000|2020-07-23 11:30:00|6519.4|6509.4|6517.4|6507.4|6519.9|6509.9|6512.9|6502.9|226
1595504100000|2020-07-23 11:35:00|6517.6|6507.6|6517.8|6507.8|6519.4|6509.4|6515.9|6505.9|117
1595504400000|2020-07-23 11:40:00|6518.1|6508.1|6512.5|6502.5|6518.1|6508.1|6511.6|6501.6|67
1595504700000|2020-07-23 11:45:00|6512.6|6502.6|6509.6|6499.6|6513.1|6503.1|6508.3|6498.3|120
1595505000000|2020-07-23 11:50:00|6509.8|6499.8|6505.9|6495.9|6510.3|6500.3|6499.8|6489.8|160
1595505300000|2020-07-23 11:55:00|6506.1|6496.1|6510.4|6500.4|6510.6|6500.6|6502.4|6492.4|110
1595505600000|2020-07-23 12:00:00|6510.6|6500.6|6508|6498|6511.4|6501.4|6503.1|6493.1|116
1595505900000|2020-07-23 12:05:00|6508.4|6498.4|6506.6|6496.6|6508.8|6498.8|6506.1|6496.1|84
1595506200000|2020-07-23 12:10:00|6506.9|6496.9|6508.8|6498.8|6511.6|6501.6|6498.5|6488.5|223
1595506500000|2020-07-23 12:15:00|6508.5|6498.5|6504|6494|6509.6|6499.6|6502.4|6492.4|94
1595506800000|2020-07-23 12:20:00|6503.6|6493.6|6499.9|6489.9|6505|6495|6499.4|6489.4|107
1595507100000|2020-07-23 12:25:00|6499.6|6489.6|6501.6|6491.6|6502.3|6492.3|6498.6|6488.6|65
1595507400000|2020-07-23 12:30:00|6501.4|6491.4|6485.1|6475.1|6506.9|6496.9|6482.3|6472.3|259
1595507700000|2020-07-23 12:35:00|6484.8|6474.8|6485.1|6475.1|6488.3|6478.3|6479.8|6469.8|166
1595508000000|2020-07-23 12:40:00|6484.9|6474.9|6487.6|6477.6|6489.9|6479.9|6480.8|6470.8|171
1595508300000|2020-07-23 12:45:00|6487.4|6477.4|6480.4|6470.4|6487.4|6477.4|6478.5|6468.5|126
1595508600000|2020-07-23 12:50:00|6480.6|6470.6|6479.9|6469.9|6481.8|6471.8|6476.8|6466.8|95
1595508900000|2020-07-23 12:55:00|6479.6|6469.6|6478|6468|6483.1|6473.1|6475.4|6465.4|163
1595509200000|2020-07-23 13:00:00|6477.9|6467.9|6480.4|6470.4|6496.3|6486.3|6468.9|6458.9|494
1595509500000|2020-07-23 13:05:00|6480.3|6470.3|6492.9|6482.9|6497.9|6487.9|6479.9|6469.9|342
1595509800000|2020-07-23 13:10:00|6493.1|6483.1|6516.6|6506.6|6522.9|6512.9|6493.1|6483.1|466
1595510100000|2020-07-23 13:15:00|6516.4|6506.4|6512.9|6502.9|6518.1|6508.1|6509.9|6499.9|304
1595510400000|2020-07-23 13:20:00|6513|6503|6512.6|6502.6|6513.4|6503.4|6504.9|6494.9|179
1595510700000|2020-07-23 13:25:00|6512.4|6502.4|6521.6|6511.6|6521.6|6511.6|6507.9|6497.9|276
1595511000000|2020-07-23 13:30:00|6521.9|6511.9|6506.6|6496.6|6522.6|6512.6|6505.6|6495.6|482
1595511300000|2020-07-23 13:35:00|6506.8|6496.8|6506.6|6496.6|6511.6|6501.6|6500|6490|323
1595511600000|2020-07-23 13:40:00|6506.8|6496.8|6507.6|6497.6|6511.9|6501.9|6505|6495|225
1595511900000|2020-07-23 13:45:00|6508.1|6498.1|6511.9|6501.9|6517.8|6507.8|6508.1|6498.1|212
1595512200000|2020-07-23 13:50:00|6512.1|6502.1|6508.8|6498.8|6512.9|6502.9|6504.8|6494.8|229
1595512500000|2020-07-23 13:55:00|6508.9|6498.9|6499.5|6489.5|6509.4|6499.4|6498.1|6488.1|209
1595512800000|2020-07-23 14:00:00|6499|6489|6503|6493|6503.4|6493.4|6494.3|6484.3|258
1595513100000|2020-07-23 14:05:00|6503.1|6493.1|6507.5|6497.5|6507.6|6497.6|6503.1|6493.1|166
1595513400000|2020-07-23 14:10:00|6507.6|6497.6|6495.9|6485.9|6509.3|6499.3|6495.4|6485.4|190
1595513700000|2020-07-23 14:15:00|6496.1|6486.1|6500.3|6490.3|6505.9|6495.9|6495.8|6485.8|220
1595514000000|2020-07-23 14:20:00|6500.4|6490.4|6506.3|6496.3|6506.6|6496.6|6500.4|6490.4|152
1595514300000|2020-07-23 14:25:00|6506.4|6496.4|6509.4|6499.4|6509.9|6499.9|6505.9|6495.9|187
1595514600000|2020-07-23 14:30:00|6508.9|6498.9|6511.9|6501.9|6515.3|6505.3|6508.9|6498.9|232
1595514900000|2020-07-23 14:35:00|6512.1|6502.1|6516.6|6506.6|6520.1|6510.1|6511.1|6501.1|216
1595515200000|2020-07-23 14:40:00|6516.9|6506.9|6518.1|6508.1|6519.9|6509.9|6513.4|6503.4|218
1595515500000|2020-07-23 14:45:00|6518.3|6508.3|6521|6511|6521.1|6511.1|6512.1|6502.1|153
1595515800000|2020-07-23 14:50:00|6520.9|6510.9|6516.4|6506.4|6523.1|6513.1|6516.4|6506.4|163
1595516100000|2020-07-23 14:55:00|6516.9|6506.9|6523|6513|6524.9|6514.9|6516.9|6506.9|204
1595516400000|2020-07-23 15:00:00|6523.1|6513.1|6514.4|6504.4|6525.9|6515.9|6514.4|6504.4|204
1595516700000|2020-07-23 15:05:00|6514.9|6504.9|6519.9|6509.9|6519.9|6509.9|6510.1|6500.1|222
1595517000000|2020-07-23 15:10:00|6520.1|6510.1|6519.1|6509.1|6520.1|6510.1|6516.9|6506.9|114
1595517300000|2020-07-23 15:15:00|6518.9|6508.9|6517.9|6507.9|6519.6|6509.6|6514.9|6504.9|114
1595517600000|2020-07-23 15:20:00|6518|6508|6513.6|6503.6|6519.4|6509.4|6511.4|6501.4|115
1595517900000|2020-07-23 15:25:00|6513.9|6503.9|6517.4|6507.4|6518|6508|6510.8|6500.8|142
1595518200000|2020-07-23 15:30:00|6517.9|6507.9|6529.9|6519.9|6531.4|6521.4|6515.8|6505.8|209
1595518500000|2020-07-23 15:35:00|6529.6|6519.6|6538.8|6528.8|6542.4|6532.4|6527.6|6517.6|218
1595518800000|2020-07-23 15:40:00|6538.9|6528.9|6536|6526|6543.1|6533.1|6534.9|6524.9|242
1595519100000|2020-07-23 15:45:00|6536.4|6526.4|6552|6542|6556.6|6546.6|6536.4|6526.4|390
1595519400000|2020-07-23 15:50:00|6551.6|6541.6|6550.1|6540.1|6551.6|6541.6|6542.6|6532.6|209
1595519700000|2020-07-23 15:55:00|6550.4|6540.4|6539.6|6529.6|6551.8|6541.8|6538.4|6528.4|183
1595520000000|2020-07-23 16:00:00|6539.9|6529.9|6528.3|6518.3|6541.1|6531.1|6526.8|6516.8|211
1595520300000|2020-07-23 16:05:00|6528.6|6518.6|6518.3|6508.3|6529.5|6519.5|6517.4|6507.4|285
1595520600000|2020-07-23 16:10:00|6518|6508|6524.4|6514.4|6525.3|6515.3|6517.5|6507.5|172
1595520900000|2020-07-23 16:15:00|6524.1|6514.1|6520.6|6510.6|6524.4|6514.4|6517.8|6507.8|153
1595521200000|2020-07-23 16:20:00|6520.8|6510.8|6524.9|6514.9|6526.9|6516.9|6520.8|6510.8|172
1595521500000|2020-07-23 16:25:00|6525|6515|6527.1|6517.1|6531.1|6521.1|6524.6|6514.6|211
1595521800000|2020-07-23 16:30:00|6526.9|6516.9|6525.6|6515.6|6530.1|6520.1|6525.4|6515.4|212
1595522100000|2020-07-23 16:35:00|6525.5|6515.5|6527.6|6517.6|6527.6|6517.6|6522.5|6512.5|143
1595522400000|2020-07-23 16:40:00|6527.8|6517.8|6525.4|6515.4|6530.9|6520.9|6525.4|6515.4|102
1595522700000|2020-07-23 16:45:00|6525.6|6515.6|6528.9|6518.9|6528.9|6518.9|6524.1|6514.1|126
1595523000000|2020-07-23 16:50:00|6529.1|6519.1|6524.1|6514.1|6530.9|6520.9|6521.4|6511.4|197
1595523300000|2020-07-23 16:55:00|6524.4|6514.4|6525.6|6515.6|6525.6|6515.6|6516.1|6506.1|243
1595548800000|2020-07-24 00:00:00|6486.6|6476.6|6473.9|6463.9|6487.9|6477.9|6470.3|6460.3|65
1595549100000|2020-07-24 00:05:00|6473.6|6463.6|6484.4|6474.4|6485.4|6475.4|6473.4|6463.4|81
1595549400000|2020-07-24 00:10:00|6484|6474|6481.6|6471.6|6486|6476|6481.4|6471.4|51
1595549700000|2020-07-24 00:15:00|6481.1|6471.1|6485.5|6475.5|6485.9|6475.9|6481.1|6471.1|46
1595550000000|2020-07-24 00:20:00|6485.4|6475.4|6482.9|6472.9|6485.5|6475.5|6481.5|6471.5|67
1595550300000|2020-07-24 00:25:00|6483.3|6473.3|6487.8|6477.8|6489.3|6479.3|6483.3|6473.3|54
1595550600000|2020-07-24 00:30:00|6487.9|6477.9|6488.6|6478.6|6489|6479|6486.4|6476.4|36
1595550900000|2020-07-24 00:35:00|6488.9|6478.9|6488.4|6478.4|6490.5|6480.5|6487.4|6477.4|45
1595551200000|2020-07-24 00:40:00|6487.8|6477.8|6489.3|6479.3|6491|6481|6487|6477|51
1595551500000|2020-07-24 00:45:00|6489.1|6479.1|6490.4|6480.4|6491.6|6481.6|6486|6476|57
1595551800000|2020-07-24 00:50:00|6489.9|6479.9|6490|6480|6492.6|6482.6|6489.9|6479.9|27
1595552100000|2020-07-24 00:55:00|6490.4|6480.4|6501.5|6491.5|6502|6492|6490|6480|88
1595552400000|2020-07-24 01:00:00|6501.3|6491.3|6496.6|6486.6|6511|6501|6496.5|6486.5|423
1595552700000|2020-07-24 01:05:00|6496.1|6486.1|6492.4|6482.4|6498.1|6488.1|6488.9|6478.9|193
1595553000000|2020-07-24 01:10:00|6492.1|6482.1|6487.1|6477.1|6493.8|6483.8|6484.9|6474.9|162
1595553300000|2020-07-24 01:15:00|6486.9|6476.9|6495.1|6485.1|6497|6487|6485.1|6475.1|132
1595553600000|2020-07-24 01:20:00|6495.4|6485.4|6487.4|6477.4|6495.9|6485.9|6486.6|6476.6|142
1595553900000|2020-07-24 01:25:00|6487.1|6477.1|6487.4|6477.4|6489.6|6479.6|6484.1|6474.1|124
1595554200000|2020-07-24 01:30:00|6487.6|6477.6|6494.3|6484.3|6498.5|6488.5|6485.5|6475.5|183
1595554500000|2020-07-24 01:35:00|6494.4|6484.4|6487.4|6477.4|6498.4|6488.4|6485.1|6475.1|207
1595554800000|2020-07-24 01:40:00|6487.1|6477.1|6483|6473|6489|6479|6482.4|6472.4|163
1595555100000|2020-07-24 01:45:00|6482.5|6472.5|6474.6|6464.6|6482.5|6472.5|6470.6|6460.6|295
1595555400000|2020-07-24 01:50:00|6474.4|6464.4|6475|6465|6475.9|6465.9|6471.3|6461.3|194
1595555700000|2020-07-24 01:55:00|6474.8|6464.8|6479.9|6469.9|6480.8|6470.8|6473.9|6463.9|108
1595556000000|2020-07-24 02:00:00|6479.8|6469.8|6472.5|6462.5|6479.8|6469.8|6472.4|6462.4|108
1595556300000|2020-07-24 02:05:00|6472.6|6462.6|6476.8|6466.8|6477|6467|6472|6462|123
1595556600000|2020-07-24 02:10:00|6476.5|6466.5|6475|6465|6476.5|6466.5|6468.3|6458.3|196
1595556900000|2020-07-24 02:15:00|6475.4|6465.4|6476.4|6466.4|6478.4|6468.4|6471.8|6461.8|70
1595557200000|2020-07-24 02:20:00|6476|6466|6472.8|6462.8|6476|6466|6470.9|6460.9|42
1595557500000|2020-07-24 02:25:00|6472.6|6462.6|6469.5|6459.5|6472.6|6462.6|6467.5|6457.5|64
1595557800000|2020-07-24 02:30:00|6469.3|6459.3|6459.9|6449.9|6470.5|6460.5|6459.9|6449.9|223
1595558100000|2020-07-24 02:35:00|6460|6450|6462.4|6452.4|6466.1|6456.1|6456.9|6446.9|221
1595558400000|2020-07-24 02:40:00|6462.5|6452.5|6462.8|6452.8|6466.9|6456.9|6461|6451|135
1595558700000|2020-07-24 02:45:00|6462.5|6452.5|6450.9|6440.9|6462.5|6452.5|6449.5|6439.5|190
1595559000000|2020-07-24 02:50:00|6450.5|6440.5|6456.3|6446.3|6457|6447|6446|6436|191
1595559300000|2020-07-24 02:55:00|6456|6446|6460.5|6450.5|6461.3|6451.3|6455.8|6445.8|119
1595559600000|2020-07-24 03:00:00|6459.9|6449.9|6458.8|6448.8|6464.3|6454.3|6457.3|6447.3|129
1595559900000|2020-07-24 03:05:00|6458.5|6448.5|6458.4|6448.4|6459.4|6449.4|6455.9|6445.9|99
1595560200000|2020-07-24 03:10:00|6458|6448|6462.6|6452.6|6463.6|6453.6|6457.4|6447.4|100
1595560500000|2020-07-24 03:15:00|6462.9|6452.9|6457.6|6447.6|6462.9|6452.9|6456.8|6446.8|122
1595560800000|2020-07-24 03:20:00|6457.1|6447.1|6450.4|6440.4|6458.1|6448.1|6450|6440|140
1595561100000|2020-07-24 03:25:00|6450.1|6440.1|6453.8|6443.8|6453.8|6443.8|6447.5|6437.5|133
1595561400000|2020-07-24 03:30:00|6453.4|6443.4|6450.5|6440.5|6454.5|6444.5|6448.8|6438.8|73
1595561700000|2020-07-24 03:35:00|6450.4|6440.4|6452|6442|6452|6442|6448.4|6438.4|47
1595562000000|2020-07-24 03:40:00|6451.8|6441.8|6439.1|6429.1|6451.8|6441.8|6438.6|6428.6|113
1595562300000|2020-07-24 03:45:00|6438.8|6428.8|6438.1|6428.1|6438.8|6428.8|6430.6|6420.6|176
1595562600000|2020-07-24 03:50:00|6437.9|6427.9|6441.4|6431.4|6442.9|6432.9|6437.9|6427.9|123
1595562900000|2020-07-24 03:55:00|6441.6|6431.6|6444.1|6434.1|6445.1|6435.1|6439.6|6429.6|92
1595563200000|2020-07-24 04:00:00|6443.8|6433.8|6441.8|6431.8|6444.3|6434.3|6440.6|6430.6|88
1595563500000|2020-07-24 04:05:00|6441.6|6431.6|6431.9|6421.9|6441.6|6431.6|6431.4|6421.4|130
1595563800000|2020-07-24 04:10:00|6431.5|6421.5|6429|6419|6434.4|6424.4|6429|6419|100
1595564100000|2020-07-24 04:15:00|6428.9|6418.9|6417.4|6407.4|6429|6419|6415.6|6405.6|140
1595564400000|2020-07-24 04:20:00|6417.6|6407.6|6420.6|6410.6|6423.1|6413.1|6416.1|6406.1|150
1595564700000|2020-07-24 04:25:00|6420.9|6410.9|6415.6|6405.6|6421.4|6411.4|6415.6|6405.6|101
1595565000000|2020-07-24 04:30:00|6415.9|6405.9|6414.5|6404.5|6418.9|6408.9|6413.4|6403.4|113
1595565300000|2020-07-24 04:35:00|6414.6|6404.6|6410.5|6400.5|6415.6|6405.6|6410.1|6400.1|109
1595565600000|2020-07-24 04:40:00|6410.8|6400.8|6410.5|6400.5|6411.5|6401.5|6407|6397|101
1595565900000|2020-07-24 04:45:00|6410.4|6400.4|6413.8|6403.8|6414|6404|6406.8|6396.8|76
1595566200000|2020-07-24 04:50:00|6413.9|6403.9|6415.4|6405.4|6416.8|6406.8|6413.9|6403.9|50
1595566500000|2020-07-24 04:55:00|6415.3|6405.3|6410.8|6400.8|6416.4|6406.4|6410.4|6400.4|55
1595566800000|2020-07-24 05:00:00|6411|6401|6398.4|6388.4|6412.3|6402.3|6394.4|6384.4|156
1595567100000|2020-07-24 05:05:00|6398.6|6388.6|6409.9|6399.9|6415.4|6405.4|6397.4|6387.4|190
1595567400000|2020-07-24 05:10:00|6409.1|6399.1|6414.3|6404.3|6415.1|6405.1|6406.1|6396.1|205
1595567700000|2020-07-24 05:15:00|6413.8|6403.8|6411.8|6401.8|6414.3|6404.3|6408.4|6398.4|100
1595568000000|2020-07-24 05:20:00|6411.6|6401.6|6402.3|6392.3|6411.6|6401.6|6400.9|6390.9|100
1595568300000|2020-07-24 05:25:00|6402|6392|6400.1|6390.1|6402.3|6392.3|6395.5|6385.5|83
1595568600000|2020-07-24 05:30:00|6400.4|6390.4|6397.1|6387.1|6406.6|6396.6|6376.9|6366.9|531
1595568900000|2020-07-24 05:35:00|6396.3|6386.3|6400.6|6390.6|6404.5|6394.5|6393.5|6383.5|247
1595569200000|2020-07-24 05:40:00|6400.3|6390.3|6411.9|6401.9|6413.6|6403.6|6399.3|6389.3|283
1595569500000|2020-07-24 05:45:00|6411.6|6401.6|6380.6|6370.6|6411.9|6401.9|6374|6364|434
1595569800000|2020-07-24 05:50:00|6380.5|6370.5|6381.3|6371.3|6390|6380|6376.4|6366.4|315
1595570100000|2020-07-24 05:55:00|6381.9|6371.9|6376.5|6366.5|6391.9|6381.9|6375.6|6365.6|330
1595570400000|2020-07-24 06:00:00|6376.9|6366.9|6379.4|6369.4|6392.4|6382.4|6373.5|6363.5|404
1595570700000|2020-07-24 06:05:00|6377.8|6367.8|6380.4|6370.4|6381|6371|6371.1|6361.1|317
1595571000000|2020-07-24 06:10:00|6379.1|6369.1|6390.6|6380.6|6396.4|6386.4|6379.1|6369.1|293
1595571300000|2020-07-24 06:15:00|6390.8|6380.8|6388.9|6378.9|6397.6|6387.6|6385.8|6375.8|221
1595571600000|2020-07-24 06:20:00|6389.1|6379.1|6396.5|6386.5|6396.5|6386.5|6386.6|6376.6|155
1595571900000|2020-07-24 06:25:00|6396.1|6386.1|6407.9|6397.9|6411|6401|6393.5|6383.5|295
1595572200000|2020-07-24 06:30:00|6408|6398|6412.9|6402.9|6418.8|6408.8|6404.6|6394.6|285
1595572500000|2020-07-24 06:35:00|6413.1|6403.1|6406.1|6396.1|6414.3|6404.3|6403.6|6393.6|211
1595572800000|2020-07-24 06:40:00|6405.9|6395.9|6401.8|6391.8|6410.3|6400.3|6399.1|6389.1|217
1595573100000|2020-07-24 06:45:00|6402|6392|6401.1|6391.1|6408.1|6398.1|6396.9|6386.9|220
1595573400000|2020-07-24 06:50:00|6401.3|6391.3|6393.4|6383.4|6402.1|6392.1|6390.5|6380.5|194
1595573700000|2020-07-24 06:55:00|6393.6|6383.6|6388.9|6378.9|6394.9|6384.9|6385.4|6375.4|239
1595574000000|2020-07-24 07:00:00|6388.6|6378.6|6387.3|6377.3|6396.9|6386.9|6383.4|6373.4|243
1595574300000|2020-07-24 07:05:00|6387.1|6377.1|6386.4|6376.4|6388.5|6378.5|6383.3|6373.3|177
1595574600000|2020-07-24 07:10:00|6386.1|6376.1|6376.6|6366.6|6386.3|6376.3|6372.6|6362.6|184
1595574900000|2020-07-24 07:15:00|6376.9|6366.9|6383.1|6373.1|6383.6|6373.6|6375.4|6365.4|247
1595575200000|2020-07-24 07:20:00|6382.6|6372.6|6378.4|6368.4|6383.9|6373.9|6377.4|6367.4|198
1595575500000|2020-07-24 07:25:00|6378.1|6368.1|6381|6371|6383.8|6373.8|6377.4|6367.4|124
1595575800000|2020-07-24 07:30:00|6381.3|6371.3|6400.4|6390.4|6403.6|6393.6|6381.3|6371.3|288
1595576100000|2020-07-24 07:35:00|6400.1|6390.1|6405.9|6395.9|6410.6|6400.6|6400.1|6390.1|153
1595576400000|2020-07-24 07:40:00|6406.1|6396.1|6412.5|6402.5|6413.4|6403.4|6405.6|6395.6|190
1595576700000|2020-07-24 07:45:00|6412.4|6402.4|6408.6|6398.6|6412.4|6402.4|6403.9|6393.9|116
1595577000000|2020-07-24 07:50:00|6408.1|6398.1|6408.3|6398.3|6412.4|6402.4|6406.9|6396.9|133
1595577300000|2020-07-24 07:55:00|6408.1|6398.1|6411.5|6401.5|6411.5|6401.5|6404.9|6394.9|110
1595577600000|2020-07-24 08:00:00|6411.6|6401.6|6423.6|6413.6|6423.9|6413.9|6411.6|6401.6|139
1595577900000|2020-07-24 08:05:00|6423.9|6413.9|6412.9|6402.9|6424.1|6414.1|6412.9|6402.9|127
1595578200000|2020-07-24 08:10:00|6412.4|6402.4|6417.1|6407.1|6419|6409|6411.4|6401.4|113
1595578500000|2020-07-24 08:15:00|6417.4|6407.4|6414.6|6404.6|6418.4|6408.4|6411.4|6401.4|72
1595578800000|2020-07-24 08:20:00|6414.8|6404.8|6418.3|6408.3|6420.4|6410.4|6412.6|6402.6|83
1595579100000|2020-07-24 08:25:00|6417.9|6407.9|6421.4|6411.4|6421.4|6411.4|6415.4|6405.4|95
1595579400000|2020-07-24 08:30:00|6421.5|6411.5|6427.9|6417.9|6428.3|6418.3|6419.8|6409.8|138
1595579700000|2020-07-24 08:35:00|6426.9|6416.9|6425.9|6415.9|6426.9|6416.9|6420.9|6410.9|183
1595580000000|2020-07-24 08:40:00|6426.1|6416.1|6426.4|6416.4|6427.6|6417.6|6421.9|6411.9|89
1595580300000|2020-07-24 08:45:00|6426.3|6416.3|6427.6|6417.6|6428.1|6418.1|6424.6|6414.6|72
1595580600000|2020-07-24 08:50:00|6426.4|6416.4|6429.5|6419.5|6430.1|6420.1|6425.9|6415.9|67
1595580900000|2020-07-24 08:55:00|6429.8|6419.8|6434.5|6424.5|6436|6426|6429.3|6419.3|64
1595581200000|2020-07-24 09:00:00|6434.8|6424.8|6423.5|6413.5|6434.8|6424.8|6422.4|6412.4|71
1595581500000|2020-07-24 09:05:00|6423.6|6413.6|6426.3|6416.3|6426.5|6416.5|6422.8|6412.8|104
1595581800000|2020-07-24 09:10:00|6426.4|6416.4|6427.9|6417.9|6428.3|6418.3|6423.8|6413.8|87
1595582100000|2020-07-24 09:15:00|6428.3|6418.3|6431.5|6421.5|6434.3|6424.3|6426.5|6416.5|103
1595582400000|2020-07-24 09:20:00|6431.9|6421.9|6434.6|6424.6|6435.9|6425.9|6430.4|6420.4|108
1595582700000|2020-07-24 09:25:00|6434.9|6424.9|6433.4|6423.4|6437.5|6427.5|6431.9|6421.9|78
1595583000000|2020-07-24 09:30:00|6433.3|6423.3|6434.4|6424.4|6438.8|6428.8|6433.3|6423.3|108
1595583300000|2020-07-24 09:35:00|6433.9|6423.9|6435.9|6425.9|6436.6|6426.6|6433.3|6423.3|73
1595583600000|2020-07-24 09:40:00|6436.1|6426.1|6431.4|6421.4|6437.4|6427.4|6429.1|6419.1|114
1595583900000|2020-07-24 09:45:00|6431.6|6421.6|6426.9|6416.9|6431.9|6421.9|6426.6|6416.6|56
1595584200000|2020-07-24 09:50:00|6427.1|6417.1|6429|6419|6429.6|6419.6|6426.9|6416.9|63
1595584500000|2020-07-24 09:55:00|6428.6|6418.6|6427.1|6417.1|6430.9|6420.9|6426.9|6416.9|60
1595584800000|2020-07-24 10:00:00|6427.4|6417.4|6432|6422|6432.9|6422.9|6425.9|6415.9|70
1595585100000|2020-07-24 10:05:00|6431.9|6421.9|6435.4|6425.4|6435.4|6425.4|6428.4|6418.4|72
1595585400000|2020-07-24 10:10:00|6435.6|6425.6|6436.6|6426.6|6439.4|6429.4|6435.3|6425.3|73
1595585700000|2020-07-24 10:15:00|6436.9|6426.9|6427.4|6417.4|6438.6|6428.6|6426.9|6416.9|73
1595586000000|2020-07-24 10:20:00|6427.5|6417.5|6422.6|6412.6|6429.6|6419.6|6421.9|6411.9|125
1595586300000|2020-07-24 10:25:00|6422.9|6412.9|6416.6|6406.6|6425.6|6415.6|6415.9|6405.9|126
1595586600000|2020-07-24 10:30:00|6416.9|6406.9|6407.5|6397.5|6418.6|6408.6|6407.5|6397.5|118
1595586900000|2020-07-24 10:35:00|6407.8|6397.8|6410.4|6400.4|6411.1|6401.1|6405.9|6395.9|101
1595587200000|2020-07-24 10:40:00|6410.1|6400.1|6407.4|6397.4|6412.1|6402.1|6407|6397|80
1595587500000|2020-07-24 10:45:00|6407.6|6397.6|6392.9|6382.9|6409.9|6399.9|6392.6|6382.6|101
1595587800000|2020-07-24 10:50:00|6392.6|6382.6|6396.9|6386.9|6403.9|6393.9|6388.6|6378.6|163
1595588100000|2020-07-24 10:55:00|6397|6387|6399.9|6389.9|6401.9|6391.9|6397|6387|125
1595588400000|2020-07-24 11:00:00|6400.1|6390.1|6410.1|6400.1|6410.1|6400.1|6400.1|6390.1|204
1595588700000|2020-07-24 11:05:00|6410|6400|6411.1|6401.1|6412.1|6402.1|6407.6|6397.6|103
1595589000000|2020-07-24 11:10:00|6411.4|6401.4|6407.1|6397.1|6414.1|6404.1|6407.1|6397.1|136
1595589300000|2020-07-24 11:15:00|6407.3|6397.3|6403.4|6393.4|6409.4|6399.4|6403.4|6393.4|148
1595589600000|2020-07-24 11:20:00|6403.5|6393.5|6402.9|6392.9|6403.5|6393.5|6400.1|6390.1|84
1595589900000|2020-07-24 11:25:00|6402.6|6392.6|6393.9|6383.9|6402.6|6392.6|6393.9|6383.9|79
1595590200000|2020-07-24 11:30:00|6393.6|6383.6|6398.6|6388.6|6398.6|6388.6|6389.6|6379.6|140
1595590500000|2020-07-24 11:35:00|6398.9|6388.9|6400.6|6390.6|6402.1|6392.1|6398.6|6388.6|100
1595590800000|2020-07-24 11:40:00|6400.9|6390.9|6406.4|6396.4|6410.1|6400.1|6400.9|6390.9|77
1595591100000|2020-07-24 11:45:00|6406.5|6396.5|6399.1|6389.1|6406.5|6396.5|6395.5|6385.5|125
1595591400000|2020-07-24 11:50:00|6399.4|6389.4|6401.4|6391.4|6403.5|6393.5|6399.4|6389.4|78
1595591700000|2020-07-24 11:55:00|6401.1|6391.1|6409.6|6399.6|6411.4|6401.4|6401.1|6391.1|86
1595592000000|2020-07-24 12:00:00|6409.9|6399.9|6414.6|6404.6|6415.4|6405.4|6406.4|6396.4|146
1595592300000|2020-07-24 12:05:00|6414.9|6404.9|6417.4|6407.4|6421.4|6411.4|6413.4|6403.4|184
1595592600000|2020-07-24 12:10:00|6417.6|6407.6|6424.9|6414.9|6424.9|6414.9|6417.6|6407.6|178
1595592900000|2020-07-24 12:15:00|6424.6|6414.6|6418.3|6408.3|6424.8|6414.8|6414.6|6404.6|141
1595593200000|2020-07-24 12:20:00|6418.1|6408.1|6410.6|6400.6|6419|6409|6410.5|6400.5|148
1595593500000|2020-07-24 12:25:00|6410.9|6400.9|6407.3|6397.3|6416.1|6406.1|6395.6|6385.6|242
1595593800000|2020-07-24 12:30:00|6407.5|6397.5|6404.9|6394.9|6409.9|6399.9|6402.1|6392.1|144
1595594100000|2020-07-24 12:35:00|6404.6|6394.6|6410.9|6400.9|6411.1|6401.1|6399.1|6389.1|116
1595594400000|2020-07-24 12:40:00|6410.6|6400.6|6410.5|6400.5|6418.4|6408.4|6410|6400|132
1595594700000|2020-07-24 12:45:00|6410.4|6400.4|6416.4|6406.4|6417.4|6407.4|6409.9|6399.9|131
1595595000000|2020-07-24 12:50:00|6416.5|6406.5|6417.4|6407.4|6418.9|6408.9|6413.6|6403.6|125
1595595300000|2020-07-24 12:55:00|6417|6407|6408.9|6398.9|6417.6|6407.6|6404.4|6394.4|165
1595595600000|2020-07-24 13:00:00|6408.6|6398.6|6427.4|6417.4|6428.4|6418.4|6401.6|6391.6|355
1595595900000|2020-07-24 13:05:00|6427.6|6417.6|6420.4|6410.4|6427.6|6417.6|6415.9|6405.9|263
1595596200000|2020-07-24 13:10:00|6420.6|6410.6|6432.6|6422.6|6434.1|6424.1|6416.4|6406.4|319
1595596500000|2020-07-24 13:15:00|6432.9|6422.9|6434.6|6424.6|6436.4|6426.4|6423.6|6413.6|282
1595596800000|2020-07-24 13:20:00|6434.9|6424.9|6441.4|6431.4|6441.4|6431.4|6429.1|6419.1|303
1595597100000|2020-07-24 13:25:00|6441.6|6431.6|6444.1|6434.1|6444.6|6434.6|6431.9|6421.9|183
1595597400000|2020-07-24 13:30:00|6443.9|6433.9|6435.1|6425.1|6445.4|6435.4|6433.6|6423.6|326
1595597700000|2020-07-24 13:35:00|6435.4|6425.4|6426.1|6416.1|6438.9|6428.9|6421.6|6411.6|275
1595598000000|2020-07-24 13:40:00|6426.4|6416.4|6435.1|6425.1|6437.9|6427.9|6425.6|6415.6|270
1595598300000|2020-07-24 13:45:00|6434.9|6424.9|6442.1|6432.1|6442.1|6432.1|6431.4|6421.4|302
1595598600000|2020-07-24 13:50:00|6441.9|6431.9|6438.4|6428.4|6449.4|6439.4|6437.4|6427.4|326
1595598900000|2020-07-24 13:55:00|6438.1|6428.1|6449.4|6439.4|6449.4|6439.4|6437.6|6427.6|260
1595599200000|2020-07-24 14:00:00|6449.1|6439.1|6453.9|6443.9|6458.1|6448.1|6448.9|6438.9|303
1595599500000|2020-07-24 14:05:00|6454.6|6444.6|6467.9|6457.9|6470.6|6460.6|6452.9|6442.9|238
1595599800000|2020-07-24 14:10:00|6468.4|6458.4|6460.1|6450.1|6471.9|6461.9|6458.4|6448.4|263
1595600100000|2020-07-24 14:15:00|6459.9|6449.9|6475.1|6465.1|6479.4|6469.4|6457.1|6447.1|360
1595600400000|2020-07-24 14:20:00|6475.4|6465.4|6469.6|6459.6|6477.1|6467.1|6468.6|6458.6|269
1595600700000|2020-07-24 14:25:00|6469.9|6459.9|6464.6|6454.6|6477.9|6467.9|6461.9|6451.9|290
1595601000000|2020-07-24 14:30:00|6464.9|6454.9|6447.4|6437.4|6469.9|6459.9|6444.6|6434.6|349
1595601300000|2020-07-24 14:35:00|6447.6|6437.6|6435.4|6425.4|6449.4|6439.4|6431.6|6421.6|301
1595601600000|2020-07-24 14:40:00|6434.6|6424.6|6442.9|6432.9|6444.1|6434.1|6432.6|6422.6|271
1595601900000|2020-07-24 14:45:00|6443.1|6433.1|6444.6|6434.6|6450.9|6440.9|6442.1|6432.1|215
1595602200000|2020-07-24 14:50:00|6444.4|6434.4|6447.6|6437.6|6450.1|6440.1|6438.1|6428.1|241
1595602500000|2020-07-24 14:55:00|6447.1|6437.1|6434.4|6424.4|6448.9|6438.9|6430.9|6420.9|292
1595602800000|2020-07-24 15:00:00|6434.6|6424.6|6434.9|6424.9|6442.4|6432.4|6432.1|6422.1|200
1595603100000|2020-07-24 15:05:00|6435.1|6425.1|6429.6|6419.6|6437.4|6427.4|6424.1|6414.1|292
1595603400000|2020-07-24 15:10:00|6429.9|6419.9|6412.6|6402.6|6431.9|6421.9|6411.1|6401.1|271
1595603700000|2020-07-24 15:15:00|6412.4|6402.4|6414.1|6404.1|6419.6|6409.6|6412.4|6402.4|268
1595604000000|2020-07-24 15:20:00|6414.4|6404.4|6404.1|6394.1|6415.6|6405.6|6399.4|6389.4|272
1595604300000|2020-07-24 15:25:00|6403.9|6393.9|6411.1|6401.1|6415.4|6405.4|6403.1|6393.1|215
1595604600000|2020-07-24 15:30:00|6411.4|6401.4|6410.6|6400.6|6418.6|6408.6|6409.4|6399.4|176
1595604900000|2020-07-24 15:35:00|6410.9|6400.9|6412.1|6402.1|6413.9|6403.9|6407.1|6397.1|179
1595605200000|2020-07-24 15:40:00|6412.4|6402.4|6417.1|6407.1|6417.1|6407.1|6405.1|6395.1|147
1595605500000|2020-07-24 15:45:00|6417.4|6407.4|6418.4|6408.4|6422.6|6412.6|6416.4|6406.4|229
1595605800000|2020-07-24 15:50:00|6418.1|6408.1|6416.6|6406.6|6419.9|6409.9|6414.6|6404.6|159
1595606100000|2020-07-24 15:55:00|6416.9|6406.9|6418.1|6408.1|6419.1|6409.1|6412.4|6402.4|139
1595606400000|2020-07-24 16:00:00|6418.4|6408.4|6419.4|6409.4|6422.6|6412.6|6417.9|6407.9|103
1595606700000|2020-07-24 16:05:00|6419.1|6409.1|6414.9|6404.9|6419.1|6409.1|6409.1|6399.1|127
1595607000000|2020-07-24 16:10:00|6414.6|6404.6|6418.4|6408.4|6419.1|6409.1|6413.6|6403.6|68
1595607300000|2020-07-24 16:15:00|6418.1|6408.1|6417.1|6407.1|6422.4|6412.4|6417.1|6407.1|76
1595607600000|2020-07-24 16:20:00|6417.4|6407.4|6415.6|6405.6|6420.1|6410.1|6414.4|6404.4|88
1595607900000|2020-07-24 16:25:00|6415.4|6405.4|6420.4|6410.4|6421.4|6411.4|6415.4|6405.4|112
1595608200000|2020-07-24 16:30:00|6420.6|6410.6|6425.1|6415.1|6427.1|6417.1|6420.6|6410.6|116
1595608500000|2020-07-24 16:35:00|6424.9|6414.9|6424.1|6414.1|6425.9|6415.9|6421.9|6411.9|90
1595608800000|2020-07-24 16:40:00|6424.4|6414.4|6417.4|6407.4|6426.1|6416.1|6417.4|6407.4|83
1595609100000|2020-07-24 16:45:00|6417.9|6407.9|6413.1|6403.1|6418.6|6408.6|6412.1|6402.1|87
1595609400000|2020-07-24 16:50:00|6412.9|6402.9|6411.4|6401.4|6416.1|6406.1|6411.4|6401.4|79
1595609700000|2020-07-24 16:55:00|6411.6|6401.6|6419.8|6409.8|6422|6412|6409.9|6399.9|170
1595808000000|2020-07-27 00:00:00|6411.8|6396|6419.1|6409.1|6419.9|6409.9|6411.8|6396|46
1595808300000|2020-07-27 00:05:00|6418.9|6408.9|6426.4|6416.4|6426.4|6416.4|6417|6407|57
1595808600000|2020-07-27 00:10:00|6425.9|6415.9|6430.6|6420.6|6431.6|6421.6|6423.4|6413.4|61
1595808900000|2020-07-27 00:15:00|6430.3|6420.3|6426.9|6416.9|6430.3|6420.3|6425.4|6415.4|36
1595809200000|2020-07-27 00:20:00|6427.1|6417.1|6423.1|6413.1|6427.6|6417.6|6422.1|6412.1|56
1595809500000|2020-07-27 00:25:00|6422.1|6412.1|6425.1|6415.1|6425.1|6415.1|6415.6|6405.6|83
1595809800000|2020-07-27 00:30:00|6425.4|6415.4|6415.3|6405.3|6426.6|6416.6|6414.4|6404.4|76
1595810100000|2020-07-27 00:35:00|6415.6|6405.6|6420.9|6410.9|6420.9|6410.9|6415.6|6405.6|69
1595810400000|2020-07-27 00:40:00|6421.1|6411.1|6424.6|6414.6|6424.6|6414.6|6416.4|6406.4|74
1595810700000|2020-07-27 00:45:00|6424.4|6414.4|6424.1|6414.1|6426.6|6416.6|6421.9|6411.9|54
1595811000000|2020-07-27 00:50:00|6423.9|6413.9|6424.1|6414.1|6426.6|6416.6|6421.9|6411.9|54
1595811300000|2020-07-27 00:55:00|6423.9|6413.9|6424.1|6414.1|6427|6417|6422.1|6412.1|67
1595811600000|2020-07-27 01:00:00|6424.4|6414.4|6453.6|6443.6|6455.9|6445.9|6424.4|6414.4|363
1595811900000|2020-07-27 01:05:00|6453.9|6443.9|6431.9|6421.9|6454.4|6444.4|6428.9|6418.9|278
1595812200000|2020-07-27 01:10:00|6433.1|6423.1|6436.1|6426.1|6436.6|6426.6|6422.9|6412.9|270
1595812500000|2020-07-27 01:15:00|6436.4|6426.4|6435.6|6425.6|6440.9|6430.9|6435.3|6425.3|149
1595812800000|2020-07-27 01:20:00|6435.4|6425.4|6437.6|6427.6|6442.6|6432.6|6435.4|6425.4|287
1595813100000|2020-07-27 01:25:00|6437.4|6427.4|6434.9|6424.9|6438.4|6428.4|6429.4|6419.4|180
1595813400000|2020-07-27 01:30:00|6435.1|6425.1|6438.9|6428.9|6441.4|6431.4|6432.1|6422.1|352
1595813700000|2020-07-27 01:35:00|6438.4|6428.4|6437.9|6427.9|6443.9|6433.9|6432.1|6422.1|292
1595814000000|2020-07-27 01:40:00|6438.3|6428.3|6434.4|6424.4|6440.4|6430.4|6432.1|6422.1|143
1595814300000|2020-07-27 01:45:00|6434.3|6424.3|6436.3|6426.3|6436.6|6426.6|6430.9|6420.9|143
1595814600000|2020-07-27 01:50:00|6436.1|6426.1|6436.9|6426.9|6441.1|6431.1|6431.9|6421.9|157
1595814900000|2020-07-27 01:55:00|6436.5|6426.5|6436.1|6426.1|6439.4|6429.4|6433.1|6423.1|134
1595815200000|2020-07-27 02:00:00|6436.4|6426.4|6433.9|6423.9|6437.4|6427.4|6432.4|6422.4|103
1595815500000|2020-07-27 02:05:00|6433.6|6423.6|6437.1|6427.1|6437.6|6427.6|6433.1|6423.1|78
1595815800000|2020-07-27 02:10:00|6436.9|6426.9|6442.4|6432.4|6442.4|6432.4|6436.4|6426.4|73
1595816100000|2020-07-27 02:15:00|6442.1|6432.1|6438.6|6428.6|6442.1|6432.1|6437.6|6427.6|36
1595816400000|2020-07-27 02:20:00|6438.4|6428.4|6434.8|6424.8|6438.4|6428.4|6434.1|6424.1|57
1595816700000|2020-07-27 02:25:00|6434.9|6424.9|6434.8|6424.8|6435.6|6425.6|6433.4|6423.4|66
1595817000000|2020-07-27 02:30:00|6434.6|6424.6|6436.9|6426.9|6438.1|6428.1|6432.4|6422.4|212
1595817300000|2020-07-27 02:35:00|6437.1|6427.1|6438.4|6428.4|6440.9|6430.9|6435.4|6425.4|85
1595817600000|2020-07-27 02:40:00|6438.1|6428.1|6450.8|6440.8|6450.8|6440.8|6438.1|6428.1|132
1595817900000|2020-07-27 02:45:00|6450.9|6440.9|6451.9|6441.9|6455|6445|6448.1|6438.1|274
1595818200000|2020-07-27 02:50:00|6451.6|6441.6|6459.3|6449.3|6462.4|6452.4|6450.9|6440.9|215
1595818500000|2020-07-27 02:55:00|6459.4|6449.4|6460.9|6450.9|6469|6459|6459.4|6449.4|191
1595818800000|2020-07-27 03:00:00|6461.1|6451.1|6465.8|6455.8|6466.6|6456.6|6460.6|6450.6|152
1595819100000|2020-07-27 03:05:00|6465.9|6455.9|6463.4|6453.4|6468.1|6458.1|6456.6|6446.6|169
1595819400000|2020-07-27 03:10:00|6462.9|6452.9|6475.1|6465.1|6475.1|6465.1|6462.9|6452.9|220
1595819700000|2020-07-27 03:15:00|6474.9|6464.9|6465|6455|6476.9|6466.9|6465|6455|232
1595820000000|2020-07-27 03:20:00|6465.1|6455.1|6465.9|6455.9|6466.9|6456.9|6461.1|6451.1|161
1595820300000|2020-07-27 03:25:00|6466.4|6456.4|6462.4|6452.4|6466.6|6456.6|6461.4|6451.4|89
1595820600000|2020-07-27 03:30:00|6462.1|6452.1|6460.4|6450.4|6462.1|6452.1|6459.8|6449.8|52
1595820900000|2020-07-27 03:35:00|6460.6|6450.6|6457.1|6447.1|6462.1|6452.1|6456.9|6446.9|59
1595821200000|2020-07-27 03:40:00|6456.9|6446.9|6455.8|6445.8|6457.6|6447.6|6455.6|6445.6|31
1595821500000|2020-07-27 03:45:00|6456.4|6446.4|6455.4|6445.4|6456.6|6446.6|6452.4|6442.4|68
1595821800000|2020-07-27 03:50:00|6455.6|6445.6|6456.9|6446.9|6458.4|6448.4|6455.6|6445.6|41
1595822100000|2020-07-27 03:55:00|6457.1|6447.1|6456.9|6446.9|6458.1|6448.1|6456.9|6446.9|24
1595822400000|2020-07-27 04:00:00|6457.1|6447.1|6454.9|6444.9|6457.4|6447.4|6453.9|6443.9|34
1595822700000|2020-07-27 04:05:00|6455.1|6445.1|6455.9|6445.9|6456.4|6446.4|6454.9|6444.9|16
1595823000000|2020-07-27 04:10:00|6456.1|6446.1|6455.9|6445.9|6456.1|6446.1|6454.6|6444.6|22
1595823300000|2020-07-27 04:15:00|6456.1|6446.1|6456.4|6446.4|6457.1|6447.1|6455.9|6445.9|19
1595823600000|2020-07-27 04:20:00|6455.9|6445.9|6458.6|6448.6|6458.6|6448.6|6455.9|6445.9|18
1595823900000|2020-07-27 04:25:00|6459.1|6449.1|6460.9|6450.9|6460.9|6450.9|6458.1|6448.1|13
1595824200000|2020-07-27 04:30:00|6460.4|6450.4|6464|6454|6464|6454|6460.4|6450.4|23
1595824500000|2020-07-27 04:35:00|6463.8|6453.8|6463.6|6453.6|6464.1|6454.1|6463|6453|31
1595824800000|2020-07-27 04:40:00|6463.9|6453.9|6462.9|6452.9|6464.8|6454.8|6462.6|6452.6|19
1595825100000|2020-07-27 04:45:00|6462.8|6452.8|6460.3|6450.3|6463.9|6453.9|6460.3|6450.3|39
1595825400000|2020-07-27 04:50:00|6460.4|6450.4|6459.9|6449.9|6461.9|6451.9|6459.9|6449.9|33
1595825700000|2020-07-27 04:55:00|6460.3|6450.3|6458.8|6448.8|6460.6|6450.6|6458.8|6448.8|23
1595826000000|2020-07-27 05:00:00|6458.6|6448.6|6458.6|6448.6|6459.4|6449.4|6456|6446|64
1595826300000|2020-07-27 05:05:00|6458.4|6448.4|6452.6|6442.6|6458.4|6448.4|6451|6441|92
1595826600000|2020-07-27 05:10:00|6452.4|6442.4|6448.4|6438.4|6452.6|6442.6|6447.9|6437.9|69
1595826900000|2020-07-27 05:15:00|6447.9|6437.9|6450.3|6440.3|6451.5|6441.5|6447.6|6437.6|101
1595827200000|2020-07-27 05:20:00|6449.9|6439.9|6453.4|6443.4|6453.4|6443.4|6447.9|6437.9|53
1595827500000|2020-07-27 05:25:00|6453.3|6443.3|6452.9|6442.9|6454.4|6444.4|6450.9|6440.9|54
1595827800000|2020-07-27 05:30:00|6452.6|6442.6|6456.6|6446.6|6465.1|6455.1|6448.6|6438.6|205
1595828100000|2020-07-27 05:35:00|6456.8|6446.8|6456.9|6446.9|6457.4|6447.4|6452.3|6442.3|113
1595828400000|2020-07-27 05:40:00|6456.6|6446.6|6455.4|6445.4|6457.9|6447.9|6452.4|6442.4|105
1595828700000|2020-07-27 05:45:00|6455.6|6445.6|6452.6|6442.6|6458.9|6448.9|6452.6|6442.6|115
1595829000000|2020-07-27 05:50:00|6452.4|6442.4|6451.9|6441.9|6452.4|6442.4|6447.6|6437.6|156
1595829300000|2020-07-27 05:55:00|6452.1|6442.1|6450.9|6440.9|6454.4|6444.4|6450.4|6440.4|101
1595829600000|2020-07-27 06:00:00|6450.6|6440.6|6451.6|6441.6|6454.6|6444.6|6448.6|6438.6|120
1595829900000|2020-07-27 06:05:00|6451.5|6441.5|6449.4|6439.4|6454.4|6444.4|6447.6|6437.6|89
1595830200000|2020-07-27 06:10:00|6448.6|6438.6|6447.9|6437.9|6449.6|6439.6|6446.1|6436.1|94
1595830500000|2020-07-27 06:15:00|6447.6|6437.6|6447.9|6437.9|6450.6|6440.6|6446.4|6436.4|81
1595830800000|2020-07-27 06:20:00|6448.1|6438.1|6442.4|6432.4|6450.6|6440.6|6442.1|6432.1|71
1595831100000|2020-07-27 06:25:00|6442.1|6432.1|6441.6|6431.6|6443.6|6433.6|6438.6|6428.6|110
1595831400000|2020-07-27 06:30:00|6441.4|6431.4|6446|6436|6448.5|6438.5|6438.6|6428.6|84
1595831700000|2020-07-27 06:35:00|6446.1|6436.1|6439.1|6429.1|6446.6|6436.6|6437.9|6427.9|116
1595832000000|2020-07-27 06:40:00|6438.9|6428.9|6446.9|6436.9|6446.9|6436.9|6438.9|6428.9|81
1595832300000|2020-07-27 06:45:00|6447.9|6437.9|6451.1|6441.1|6454.6|6444.6|6447.1|6437.1|140
1595832600000|2020-07-27 06:50:00|6451.4|6441.4|6454.6|6444.6|6455.9|6445.9|6449.9|6439.9|101
1595832900000|2020-07-27 06:55:00|6454.9|6444.9|6457.9|6447.9|6457.9|6447.9|6453.4|6443.4|147
1595833200000|2020-07-27 07:00:00|6456.9|6446.9|6444.6|6434.6|6456.9|6446.9|6444.6|6434.6|120
1595833500000|2020-07-27 07:05:00|6444.9|6434.9|6440.6|6430.6|6450.4|6440.4|6439.6|6429.6|79
1595833800000|2020-07-27 07:10:00|6440.9|6430.9|6435.9|6425.9|6440.9|6430.9|6433.4|6423.4|78
1595834100000|2020-07-27 07:15:00|6435.6|6425.6|6436.6|6426.6|6438.1|6428.1|6433.9|6423.9|74
1595834400000|2020-07-27 07:20:00|6436.9|6426.9|6436.6|6426.6|6439.9|6429.9|6435.1|6425.1|94
1595834700000|2020-07-27 07:25:00|6436.4|6426.4|6432.4|6422.4|6436.4|6426.4|6432.1|6422.1|74
1595835000000|2020-07-27 07:30:00|6432.1|6422.1|6427.4|6417.4|6432.1|6422.1|6425.4|6415.4|130
1595835300000|2020-07-27 07:35:00|6427.1|6417.1|6424.6|6414.6|6428.1|6418.1|6414.6|6404.6|176
1595835600000|2020-07-27 07:40:00|6424.1|6414.1|6423.1|6413.1|6425.9|6415.9|6421.6|6411.6|94
1595835900000|2020-07-27 07:45:00|6422.9|6412.9|6416.4|6406.4|6426.6|6416.6|6414.4|6404.4|143
1595836200000|2020-07-27 07:50:00|6416.1|6406.1|6421.4|6411.4|6422.4|6412.4|6415.1|6405.1|97
1595836500000|2020-07-27 07:55:00|6421.1|6411.1|6425.6|6415.6|6426.6|6416.6|6419.9|6409.9|117
1595836800000|2020-07-27 08:00:00|6425.9|6415.9|6428.9|6418.9|6432.9|6422.9|6424.4|6414.4|170
1595837100000|2020-07-27 08:05:00|6429.4|6419.4|6424.6|6414.6|6429.4|6419.4|6422.6|6412.6|147
1595837400000|2020-07-27 08:10:00|6424.4|6414.4|6431.9|6421.9|6432.4|6422.4|6424.4|6414.4|110
1595837700000|2020-07-27 08:15:00|6432.1|6422.1|6434.4|6424.4|6435.4|6425.4|6432.1|6422.1|124
1595838000000|2020-07-27 08:20:00|6434.1|6424.1|6432.9|6422.9|6438.9|6428.9|6429.9|6419.9|80
1595838300000|2020-07-27 08:25:00|6433.1|6423.1|6426.1|6416.1|6437.4|6427.4|6426.1|6416.1|84
1595838600000|2020-07-27 08:30:00|6425.6|6415.6|6430.1|6420.1|6431.6|6421.6|6424.4|6414.4|87
1595838900000|2020-07-27 08:35:00|6430.9|6420.9|6431.6|6421.6|6432.9|6422.9|6427.6|6417.6|37
1595839200000|2020-07-27 08:40:00|6431.4|6421.4|6430.4|6420.4|6434.4|6424.4|6430.1|6420.1|49
1595839500000|2020-07-27 08:45:00|6430.1|6420.1|6424.1|6414.1|6430.9|6420.9|6423.6|6413.6|110
1595839800000|2020-07-27 08:50:00|6423.9|6413.9|6423.1|6413.1|6427.4|6417.4|6420.9|6410.9|93
1595840100000|2020-07-27 08:55:00|6422.9|6412.9|6421.6|6411.6|6423.9|6413.9|6421.1|6411.1|35
1595840400000|2020-07-27 09:00:00|6421.9|6411.9|6418.1|6408.1|6424.6|6414.6|6418.1|6408.1|80
1595840700000|2020-07-27 09:05:00|6417.1|6407.1|6417.4|6407.4|6419.9|6409.9|6415.4|6405.4|87
1595841000000|2020-07-27 09:10:00|6417.1|6407.1|6418.4|6408.4|6421.1|6411.1|6416.9|6406.9|57
1595841300000|2020-07-27 09:15:00|6419.6|6409.6|6427.1|6417.1|6427.1|6417.1|6419.6|6409.6|63
1595841600000|2020-07-27 09:20:00|6427.4|6417.4|6423.9|6413.9|6428.1|6418.1|6421.1|6411.1|45
1595841900000|2020-07-27 09:25:00|6422.8|6412.8|6427.1|6417.1|6427.6|6417.6|6421.6|6411.6|78
1595842200000|2020-07-27 09:30:00|6426.9|6416.9|6429.6|6419.6|6430.6|6420.6|6424.4|6414.4|64
1595842500000|2020-07-27 09:35:00|6430.6|6420.6|6430.1|6420.1|6430.9|6420.9|6427.4|6417.4|52
1595842800000|2020-07-27 09:40:00|6430.4|6420.4|6430.6|6420.6|6431.4|6421.4|6429.1|6419.1|37
1595843100000|2020-07-27 09:45:00|6430.9|6420.9|6429.6|6419.6|6431.1|6421.1|6428.9|6418.9|52
1595843400000|2020-07-27 09:50:00|6429.4|6419.4|6435.6|6425.6|6435.6|6425.6|6426.9|6416.9|63
1595843700000|2020-07-27 09:55:00|6435.4|6425.4|6437.9|6427.9|6438.6|6428.6|6434.6|6424.6|63
1595844000000|2020-07-27 10:00:00|6437.6|6427.6|6437.9|6427.9|6441.6|6431.6|6436.9|6426.9|76
1595844300000|2020-07-27 10:05:00|6438.1|6428.1|6432.1|6422.1|6438.4|6428.4|6431.9|6421.9|82
1595844600000|2020-07-27 10:10:00|6432.4|6422.4|6432.4|6422.4|6433.4|6423.4|6429.9|6419.9|66
1595844900000|2020-07-27 10:15:00|6432.1|6422.1|6439.9|6429.9|6439.9|6429.9|6431.4|6421.4|83
1595845200000|2020-07-27 10:20:00|6439.4|6429.4|6442.4|6432.4|6442.9|6432.9|6439.1|6429.1|66
1595845500000|2020-07-27 10:25:00|6442.9|6432.9|6449.4|6439.4|6450.4|6440.4|6439.6|6429.6|103
1595845800000|2020-07-27 10:30:00|6449.1|6439.1|6447.4|6437.4|6449.1|6439.1|6444.1|6434.1|78
1595846100000|2020-07-27 10:35:00|6448.1|6438.1|6443.6|6433.6|6448.9|6438.9|6443.1|6433.1|61
1595846400000|2020-07-27 10:40:00|6443.4|6433.4|6443.4|6433.4|6443.6|6433.6|6439.9|6429.9|86
1595846700000|2020-07-27 10:45:00|6443.6|6433.6|6442.9|6432.9|6446.4|6436.4|6440.9|6430.9|68
1595847000000|2020-07-27 10:50:00|6442.6|6432.6|6441.9|6431.9|6443.9|6433.9|6440.6|6430.6|48
1595847300000|2020-07-27 10:55:00|6441.6|6431.6|6443.9|6433.9|6443.9|6433.9|6438.6|6428.6|69
1595847600000|2020-07-27 11:00:00|6443.6|6433.6|6437.4|6427.4|6444.4|6434.4|6437.4|6427.4|69
1595847900000|2020-07-27 11:05:00|6437.1|6427.1|6431.9|6421.9|6438.6|6428.6|6431.1|6421.1|56
1595848200000|2020-07-27 11:10:00|6432.1|6422.1|6429.6|6419.6|6432.1|6422.1|6428.4|6418.4|54
1595848500000|2020-07-27 11:15:00|6429.4|6419.4|6422.4|6412.4|6430.6|6420.6|6422.4|6412.4|109
1595848800000|2020-07-27 11:20:00|6422.6|6412.6|6422.4|6412.4|6425.6|6415.6|6418.4|6408.4|95
1595849100000|2020-07-27 11:25:00|6422.6|6412.6|6425.6|6415.6|6427.1|6417.1|6418.9|6408.9|91
1595849400000|2020-07-27 11:30:00|6425.1|6415.1|6425.4|6415.4|6428.6|6418.6|6421.9|6411.9|170
1595849700000|2020-07-27 11:35:00|6425.6|6415.6|6423.6|6413.6|6428.6|6418.6|6423.6|6413.6|80
1595850000000|2020-07-27 11:40:00|6423.9|6413.9|6421.6|6411.6|6424.6|6414.6|6417.4|6407.4|89
1595850300000|2020-07-27 11:45:00|6420.4|6410.4|6419.6|6409.6|6420.4|6410.4|6415.4|6405.4|57
1595850600000|2020-07-27 11:50:00|6419.9|6409.9|6418.9|6408.9|6424.4|6414.4|6418.9|6408.9|71
1595850900000|2020-07-27 11:55:00|6419.1|6409.1|6421.4|6411.4|6422.6|6412.6|6416.6|6406.6|108
1595851200000|2020-07-27 12:00:00|6421.9|6411.9|6410.9|6400.9|6422.9|6412.9|6410.9|6400.9|179
1595851500000|2020-07-27 12:05:00|6411.1|6401.1|6414.4|6404.4|6419.6|6409.6|6411.1|6401.1|155
1595851800000|2020-07-27 12:10:00|6416.1|6406.1|6433.9|6423.9|6433.9|6423.9|6414.1|6404.1|240
1595852100000|2020-07-27 12:15:00|6433.6|6423.6|6426.4|6416.4|6434.6|6424.6|6425.4|6415.4|187
1595852400000|2020-07-27 12:20:00|6426.6|6416.6|6425.1|6415.1|6426.6|6416.6|6419.9|6409.9|128
1595852700000|2020-07-27 12:25:00|6425.4|6415.4|6426|6416|6427.6|6417.6|6420.6|6410.6|127
1595853000000|2020-07-27 12:30:00|6425.6|6415.6|6421.1|6411.1|6425.6|6415.6|6420.1|6410.1|112
1595853300000|2020-07-27 12:35:00|6421.4|6411.4|6416.6|6406.6|6421.9|6411.9|6413.4|6403.4|103
1595853600000|2020-07-27 12:40:00|6416.9|6406.9|6416.6|6406.6|6418.9|6408.9|6415.1|6405.1|80
1595853900000|2020-07-27 12:45:00|6416.4|6406.4|6420.9|6410.9|6422.1|6412.1|6415.9|6405.9|112
1595854200000|2020-07-27 12:50:00|6420.6|6410.6|6420.1|6410.1|6422.1|6412.1|6418.1|6408.1|89
1595854500000|2020-07-27 12:55:00|6419.9|6409.9|6426.4|6416.4|6426.6|6416.6|6419.9|6409.9|107
1595854800000|2020-07-27 13:00:00|6426.1|6416.1|6422.1|6412.1|6429.6|6419.6|6417.4|6407.4|298
1595855100000|2020-07-27 13:05:00|6421.9|6411.9|6402.9|6392.9|6421.9|6411.9|6394.4|6384.4|296
1595855400000|2020-07-27 13:10:00|6402.4|6392.4|6408.9|6398.9|6412.6|6402.6|6402.4|6392.4|208
1595855700000|2020-07-27 13:15:00|6409.1|6399.1|6410.6|6400.6|6411.9|6401.9|6400.9|6390.9|170
1595856000000|2020-07-27 13:20:00|6410.4|6400.4|6401.4|6391.4|6412.1|6402.1|6397.9|6387.9|185
1595856300000|2020-07-27 13:25:00|6401.6|6391.6|6410.4|6400.4|6411.9|6401.9|6401.6|6391.6|145
1595856600000|2020-07-27 13:30:00|6410.6|6400.6|6418.1|6408.1|6418.1|6408.1|6401.1|6391.1|285
1595856900000|2020-07-27 13:35:00|6417.1|6407.1|6417.4|6407.4|6420.4|6410.4|6411.4|6401.4|229
1595857200000|2020-07-27 13:40:00|6416.6|6406.6|6425.4|6415.4|6429.9|6419.9|6416.6|6406.6|274
1595857500000|2020-07-27 13:45:00|6425.6|6415.6|6432.6|6422.6|6434.4|6424.4|6423.6|6413.6|222
1595857800000|2020-07-27 13:50:00|6432.4|6422.4|6426.4|6416.4|6434.1|6424.1|6424.4|6414.4|219
1595858100000|2020-07-27 13:55:00|6426.6|6416.6|6424.4|6414.4|6431.1|6421.1|6421.9|6411.9|184
1595858400000|2020-07-27 14:00:00|6424.1|6414.1|6420.6|6410.6|6426.4|6416.4|6416.6|6406.6|304
1595858700000|2020-07-27 14:05:00|6420.9|6410.9|6416.9|6406.9|6423.4|6413.4|6415.1|6405.1|222
1595859000000|2020-07-27 14:10:00|6416.6|6406.6|6414.9|6404.9|6421.4|6411.4|6413.6|6403.6|202
1595859300000|2020-07-27 14:15:00|6415.1|6405.1|6425.9|6415.9|6430.1|6420.1|6415.1|6405.1|205
1595859600000|2020-07-27 14:20:00|6425.6|6415.6|6427.1|6417.1|6431.6|6421.6|6424.1|6414.1|191
1595859900000|2020-07-27 14:25:00|6427.4|6417.4|6427.9|6417.9|6429.1|6419.1|6424.4|6414.4|113
1595860200000|2020-07-27 14:30:00|6427.6|6417.6|6435.4|6425.4|6435.4|6425.4|6427.4|6417.4|142
1595860500000|2020-07-27 14:35:00|6435.6|6425.6|6445.6|6435.6|6445.6|6435.6|6435.6|6425.6|237
1595860800000|2020-07-27 14:40:00|6445.1|6435.1|6443.4|6433.4|6447.1|6437.1|6440.4|6430.4|201
1595861100000|2020-07-27 14:45:00|6443.1|6433.1|6439.4|6429.4|6445.6|6435.6|6438.6|6428.6|136
1595861400000|2020-07-27 14:50:00|6440.1|6430.1|6440.9|6430.9|6442.4|6432.4|6438.1|6428.1|114
1595861700000|2020-07-27 14:55:00|6441.4|6431.4|6446.1|6436.1|6449.4|6439.4|6441.1|6431.1|194
1595862000000|2020-07-27 15:00:00|6445.6|6435.6|6439.4|6429.4|6445.9|6435.9|6436.9|6426.9|172
1595862300000|2020-07-27 15:05:00|6439.6|6429.6|6440.9|6430.9|6445.9|6435.9|6435.4|6425.4|175
1595862600000|2020-07-27 15:10:00|6441.1|6431.1|6436.9|6426.9|6442.4|6432.4|6436.9|6426.9|154
1595862900000|2020-07-27 15:15:00|6436.6|6426.6|6433.6|6423.6|6438.1|6428.1|6431.6|6421.6|114
1595863200000|2020-07-27 15:20:00|6434.4|6424.4|6428.4|6418.4|6435.4|6425.4|6428.1|6418.1|160
1595863500000|2020-07-27 15:25:00|6428.6|6418.6|6425.6|6415.6|6428.6|6418.6|6423.9|6413.9|135
1595863800000|2020-07-27 15:30:00|6425.4|6415.4|6421.1|6411.1|6428.1|6418.1|6420.1|6410.1|112
1595864100000|2020-07-27 15:35:00|6420.9|6410.9|6424.4|6414.4|6425.6|6415.6|6413.9|6403.9|221
1595864400000|2020-07-27 15:40:00|6424.6|6414.6|6423.9|6413.9|6427.1|6417.1|6421.4|6411.4|131
1595864700000|2020-07-27 15:45:00|6423.4|6413.4|6429.6|6419.6|6430.1|6420.1|6420.1|6410.1|244
1595865000000|2020-07-27 15:50:00|6429.4|6419.4|6427.4|6417.4|6431.4|6421.4|6426.1|6416.1|156
1595865300000|2020-07-27 15:55:00|6427.1|6417.1|6429.1|6419.1|6430.1|6420.1|6426.1|6416.1|81
1595865600000|2020-07-27 16:00:00|6429.4|6419.4|6436.6|6426.6|6436.6|6426.6|6425.6|6415.6|116
1595865900000|2020-07-27 16:05:00|6436.9|6426.9|6435.4|6425.4|6438.6|6428.6|6435.1|6425.1|94
1595866200000|2020-07-27 16:10:00|6435.6|6425.6|6435.4|6425.4|6438.4|6428.4|6433.6|6423.6|110
1595866500000|2020-07-27 16:15:00|6435.6|6425.6|6439.6|6429.6|6440.4|6430.4|6434.6|6424.6|99
1595866800000|2020-07-27 16:20:00|6439.9|6429.9|6439.4|6429.4|6439.9|6429.9|6435.1|6425.1|83
1595867100000|2020-07-27 16:25:00|6439.6|6429.6|6442.1|6432.1|6443.3|6433.3|6439.4|6429.4|71
1595867400000|2020-07-27 16:30:00|6442.4|6432.4|6441.6|6431.6|6445.9|6435.9|6440.6|6430.6|85
1595867700000|2020-07-27 16:35:00|6441.1|6431.1|6442.6|6432.6|6443.9|6433.9|6439.1|6429.1|135
1595868000000|2020-07-27 16:40:00|6442.9|6432.9|6438.4|6428.4|6443.1|6433.1|6437.4|6427.4|102
1595868300000|2020-07-27 16:45:00|6438.6|6428.6|6432.6|6422.6|6438.6|6428.6|6431.6|6421.6|132
1595868600000|2020-07-27 16:50:00|6432.4|6422.4|6433.6|6423.6|6435.6|6425.6|6431.1|6421.1|75
1595868900000|2020-07-27 16:55:00|6433.9|6423.9|6436.3|6426.3|6437.4|6427.4|6431.3|6421.3|143
1595894400000|2020-07-28 00:00:00|6472|6462|6472.3|6462.3|6475.1|6465.1|6471.6|6461.6|75
1595894700000|2020-07-28 00:05:00|6472.5|6462.5|6470.8|6460.8|6473.5|6463.5|6467.9|6457.9|92
1595895000000|2020-07-28 00:10:00|6470.6|6460.6|6472.4|6462.4|6472.4|6462.4|6469.5|6459.5|66
1595895300000|2020-07-28 00:15:00|6472|6462|6470.9|6460.9|6472|6462|6469.5|6459.5|35
1595895600000|2020-07-28 00:20:00|6470.6|6460.6|6465.9|6455.9|6470.6|6460.6|6465.9|6455.9|37
1595895900000|2020-07-28 00:25:00|6465.1|6455.1|6466.4|6456.4|6466.4|6456.4|6463|6453|42
1595896200000|2020-07-28 00:30:00|6466.1|6456.1|6463.9|6453.9|6466.1|6456.1|6463.1|6453.1|64
1595896500000|2020-07-28 00:35:00|6464|6454|6468.8|6458.8|6468.9|6458.9|6464|6454|29
1595896800000|2020-07-28 00:40:00|6468.9|6458.9|6468.6|6458.6|6469.4|6459.4|6467.9|6457.9|28
1595897100000|2020-07-28 00:45:00|6468.4|6458.4|6471|6461|6471.4|6461.4|6465.9|6455.9|51
1595897400000|2020-07-28 00:50:00|6471.3|6461.3|6472.4|6462.4|6472.5|6462.5|6469.4|6459.4|45
1595897700000|2020-07-28 00:55:00|6472.1|6462.1|6471.5|6461.5|6473.4|6463.4|6468.6|6458.6|57
1595898000000|2020-07-28 01:00:00|6471.8|6461.8|6481.9|6471.9|6490.9|6480.9|6468.4|6458.4|347
1595898300000|2020-07-28 01:05:00|6482.1|6472.1|6504.1|6494.1|6505.9|6495.9|6481.4|6471.4|261
1595898600000|2020-07-28 01:10:00|6505.5|6495.5|6507.9|6497.9|6511.9|6501.9|6496.8|6486.8|363
1595898900000|2020-07-28 01:15:00|6507.4|6497.4|6508.1|6498.1|6511.9|6501.9|6500.4|6490.4|252
1595899200000|2020-07-28 01:20:00|6508.4|6498.4|6512.6|6502.6|6513.4|6503.4|6504.4|6494.4|224
1595899500000|2020-07-28 01:25:00|6512.4|6502.4|6518.1|6508.1|6524.8|6514.8|6511.8|6501.8|340
1595899800000|2020-07-28 01:30:00|6518.4|6508.4|6508.3|6498.3|6519.1|6509.1|6506.8|6496.8|275
1595900100000|2020-07-28 01:35:00|6508|6498|6489.6|6479.6|6510.9|6500.9|6489.1|6479.1|420
1595900400000|2020-07-28 01:40:00|6489.4|6479.4|6489.6|6479.6|6493.4|6483.4|6485.4|6475.4|245
1595900700000|2020-07-28 01:45:00|6489.5|6479.5|6491.4|6481.4|6495.1|6485.1|6481.4|6471.4|237
1595901000000|2020-07-28 01:50:00|6491.3|6481.3|6492.4|6482.4|6497|6487|6491.3|6481.3|162
1595901300000|2020-07-28 01:55:00|6492.3|6482.3|6493.3|6483.3|6494.8|6484.8|6488.1|6478.1|126
1595901600000|2020-07-28 02:00:00|6493.1|6483.1|6487.9|6477.9|6494.9|6484.9|6486.9|6476.9|140
1595901900000|2020-07-28 02:05:00|6487.6|6477.6|6486.1|6476.1|6488.5|6478.5|6480|6470|172
1595902200000|2020-07-28 02:10:00|6486.3|6476.3|6493.5|6483.5|6494.3|6484.3|6482.5|6472.5|153
1595902500000|2020-07-28 02:15:00|6493.8|6483.8|6494.6|6484.6|6494.9|6484.9|6491.9|6481.9|44
1595902800000|2020-07-28 02:20:00|6494.8|6484.8|6491.5|6481.5|6495.9|6485.9|6491.5|6481.5|70
1595903100000|2020-07-28 02:25:00|6491.1|6481.1|6498.5|6488.5|6499.1|6489.1|6490.8|6480.8|83
1595903400000|2020-07-28 02:30:00|6498.4|6488.4|6503.4|6493.4|6504.3|6494.3|6497.1|6487.1|148
1595903700000|2020-07-28 02:35:00|6503.1|6493.1|6501.9|6491.9|6506.3|6496.3|6501.3|6491.3|123
1595904000000|2020-07-28 02:40:00|6501.8|6491.8|6494.9|6484.9|6501.8|6491.8|6493.6|6483.6|198
1595904300000|2020-07-28 02:45:00|6494.1|6484.1|6498.1|6488.1|6499.4|6489.4|6491.8|6481.8|104
1595904600000|2020-07-28 02:50:00|6498.4|6488.4|6497.5|6487.5|6499.8|6489.8|6495.1|6485.1|99
1595904900000|2020-07-28 02:55:00|6497.3|6487.3|6493.4|6483.4|6497.8|6487.8|6493.4|6483.4|129
1595905200000|2020-07-28 03:00:00|6493|6483|6475.6|6465.6|6493.9|6483.9|6472.1|6462.1|245
1595905500000|2020-07-28 03:05:00|6476|6466|6465.6|6455.6|6476.6|6466.6|6462.6|6452.6|425
1595905800000|2020-07-28 03:10:00|6465.5|6455.5|6459.8|6449.8|6468.6|6458.6|6455.1|6445.1|314
1595906100000|2020-07-28 03:15:00|6459.6|6449.6|6454.6|6444.6|6459.6|6449.6|6444.1|6434.1|353
1595906400000|2020-07-28 03:20:00|6454.3|6444.3|6453|6443|6456|6446|6449.1|6439.1|243
1595906700000|2020-07-28 03:25:00|6454.1|6444.1|6453.1|6443.1|6457.9|6447.9|6452.4|6442.4|117
1595907000000|2020-07-28 03:30:00|6453.3|6443.3|6461.3|6451.3|6461.8|6451.8|6453.3|6443.3|83
1595907300000|2020-07-28 03:35:00|6461.5|6451.5|6455.9|6445.9|6462.9|6452.9|6455.9|6445.9|93
1595907600000|2020-07-28 03:40:00|6456|6446|6452.9|6442.9|6458.8|6448.8|6452.6|6442.6|97
1595907900000|2020-07-28 03:45:00|6452.6|6442.6|6452.6|6442.6|6457.1|6447.1|6451.3|6441.3|89
1595908200000|2020-07-28 03:50:00|6452|6442|6441.8|6431.8|6452|6442|6441.8|6431.8|119
1595908500000|2020-07-28 03:55:00|6442|6432|6436.1|6426.1|6442.8|6432.8|6436.1|6426.1|162
1595908800000|2020-07-28 04:00:00|6435.9|6425.9|6441.1|6431.1|6441.1|6431.1|6432|6422|122
1595909100000|2020-07-28 04:05:00|6441.6|6431.6|6442.3|6432.3|6442.8|6432.8|6437.4|6427.4|86
1595909400000|2020-07-28 04:10:00|6442|6432|6435.9|6425.9|6442.3|6432.3|6435.9|6425.9|85
1595909700000|2020-07-28 04:15:00|6436|6426|6433.5|6423.5|6438.1|6428.1|6430.5|6420.5|99
1595910000000|2020-07-28 04:20:00|6433.1|6423.1|6436.4|6426.4|6438.5|6428.5|6433.1|6423.1|69
1595910300000|2020-07-28 04:25:00|6436.9|6426.9|6436|6426|6438.4|6428.4|6436|6426|54
1595910600000|2020-07-28 04:30:00|6436.3|6426.3|6441.4|6431.4|6441.4|6431.4|6436.3|6426.3|46
1595910900000|2020-07-28 04:35:00|6441.6|6431.6|6441.1|6431.1|6441.9|6431.9|6438.1|6428.1|44
1595911200000|2020-07-28 04:40:00|6441.4|6431.4|6439.4|6429.4|6441.9|6431.9|6438.6|6428.6|48
1595911500000|2020-07-28 04:45:00|6439.6|6429.6|6440.6|6430.6|6441.8|6431.8|6438.6|6428.6|49
1595911800000|2020-07-28 04:50:00|6440.5|6430.5|6441.4|6431.4|6444.1|6434.1|6440.3|6430.3|53
1595912100000|2020-07-28 04:55:00|6441.6|6431.6|6437.3|6427.3|6442.6|6432.6|6437.3|6427.3|32
1595912400000|2020-07-28 05:00:00|6436.8|6426.8|6435|6425|6440.9|6430.9|6432.6|6422.6|97
1595912700000|2020-07-28 05:05:00|6434.6|6424.6|6428.8|6418.8|6434.6|6424.6|6426.9|6416.9|98
1595913000000|2020-07-28 05:10:00|6428.9|6418.9|6429.5|6419.5|6432.3|6422.3|6428.1|6418.1|101
1595913300000|2020-07-28 05:15:00|6429.4|6419.4|6433.4|6423.4|6433.8|6423.8|6426.6|6416.6|82
1595913600000|2020-07-28 05:20:00|6433.1|6423.1|6425.8|6415.8|6433.1|6423.1|6419.9|6409.9|151
1595913900000|2020-07-28 05:25:00|6426|6416|6420.8|6410.8|6426.9|6416.9|6419.1|6409.1|125
1595914200000|2020-07-28 05:30:00|6421.3|6411.3|6430.6|6420.6|6432|6422|6412.5|6402.5|326
1595914500000|2020-07-28 05:35:00|6430.1|6420.1|6433.4|6423.4|6437.1|6427.1|6429.1|6419.1|187
1595914800000|2020-07-28 05:40:00|6433.6|6423.6|6433.6|6423.6|6436.1|6426.1|6430.4|6420.4|154
1595915100000|2020-07-28 05:45:00|6433.4|6423.4|6423.1|6413.1|6433.4|6423.4|6417.8|6407.8|250
1595915400000|2020-07-28 05:50:00|6422.9|6412.9|6433.1|6423.1|6433.6|6423.6|6421.5|6411.5|196
1595915700000|2020-07-28 05:55:00|6432.9|6422.9|6438.1|6428.1|6439.3|6429.3|6432.3|6422.3|181
1595916000000|2020-07-28 06:00:00|6437.9|6427.9|6449.3|6439.3|6449.3|6439.3|6435.6|6425.6|278
1595916300000|2020-07-28 06:05:00|6449.1|6439.1|6447.3|6437.3|6450.4|6440.4|6444.1|6434.1|141
1595916600000|2020-07-28 06:10:00|6447.1|6437.1|6444|6434|6447.6|6437.6|6441.9|6431.9|171
1595916900000|2020-07-28 06:15:00|6443.8|6433.8|6442.9|6432.9|6444.3|6434.3|6437|6427|187
1595917200000|2020-07-28 06:20:00|6442.6|6432.6|6437.8|6427.8|6444.5|6434.5|6436.9|6426.9|161
1595917500000|2020-07-28 06:25:00|6437.6|6427.6|6440.6|6430.6|6442|6432|6435.6|6425.6|138
1595917800000|2020-07-28 06:30:00|6440.4|6430.4|6435.3|6425.3|6441.1|6431.1|6435.3|6425.3|158
1595918100000|2020-07-28 06:35:00|6435.1|6425.1|6436.6|6426.6|6437.3|6427.3|6429.6|6419.6|143
1595918400000|2020-07-28 06:40:00|6436.8|6426.8|6438.9|6428.9|6438.9|6428.9|6429.9|6419.9|138
1595918700000|2020-07-28 06:45:00|6438.6|6428.6|6446.1|6436.1|6449.1|6439.1|6436.6|6426.6|181
1595919000000|2020-07-28 06:50:00|6446.4|6436.4|6438.9|6428.9|6448.5|6438.5|6438.4|6428.4|126
1595919300000|2020-07-28 06:55:00|6439.1|6429.1|6439.4|6429.4|6440.6|6430.6|6436.9|6426.9|125
1595919600000|2020-07-28 07:00:00|6439.1|6429.1|6439.3|6429.3|6443.5|6433.5|6437.9|6427.9|110
1595919900000|2020-07-28 07:05:00|6439.1|6429.1|6449.3|6439.3|6456.1|6446.1|6438.6|6428.6|171
1595920200000|2020-07-28 07:10:00|6448.1|6438.1|6446.4|6436.4|6452.9|6442.9|6445.6|6435.6|139
1595920500000|2020-07-28 07:15:00|6446.3|6436.3|6448.6|6438.6|6453.1|6443.1|6445.4|6435.4|138
1595920800000|2020-07-28 07:20:00|6448.5|6438.5|6439.1|6429.1|6448.5|6438.5|6438|6428|150
1595921100000|2020-07-28 07:25:00|6438.9|6428.9|6434.1|6424.1|6441.5|6431.5|6434.1|6424.1|105
1595921400000|2020-07-28 07:30:00|6433.5|6423.5|6425.5|6415.5|6434.4|6424.4|6421.4|6411.4|305
1595921700000|2020-07-28 07:35:00|6424.9|6414.9|6415|6405|6427.6|6417.6|6412.5|6402.5|301
1595922000000|2020-07-28 07:40:00|6414.6|6404.6|6424.4|6414.4|6427.3|6417.3|6413|6403|295
1595922300000|2020-07-28 07:45:00|6424.6|6414.6|6425.1|6415.1|6427.3|6417.3|6421.6|6411.6|204
1595922600000|2020-07-28 07:50:00|6424.9|6414.9|6415.1|6405.1|6425|6415|6412.9|6402.9|248
1595922900000|2020-07-28 07:55:00|6414.9|6404.9|6417.5|6407.5|6423.3|6413.3|6414.9|6404.9|202
1595923200000|2020-07-28 08:00:00|6417.9|6407.9|6429.9|6419.9|6432.4|6422.4|6417.8|6407.8|227
1595923500000|2020-07-28 08:05:00|6429.6|6419.6|6426.6|6416.6|6433.6|6423.6|6426.6|6416.6|212
1595923800000|2020-07-28 08:10:00|6425.8|6415.8|6428.9|6418.9|6430.5|6420.5|6425.4|6415.4|116
1595924100000|2020-07-28 08:15:00|6428.6|6418.6|6427.6|6417.6|6429.4|6419.4|6425.6|6415.6|112
1595924400000|2020-07-28 08:20:00|6427.4|6417.4|6423.4|6413.4|6428.1|6418.1|6421.8|6411.8|93
1595924700000|2020-07-28 08:25:00|6423.6|6413.6|6425|6415|6426.6|6416.6|6419.4|6409.4|143
1595925000000|2020-07-28 08:30:00|6424.9|6414.9|6426.6|6416.6|6428.1|6418.1|6422.4|6412.4|91
1595925300000|2020-07-28 08:35:00|6427.4|6417.4|6425.6|6415.6|6428.1|6418.1|6422.3|6412.3|83
1595925600000|2020-07-28 08:40:00|6426.4|6416.4|6423.9|6413.9|6426.4|6416.4|6421.1|6411.1|85
1595925900000|2020-07-28 08:45:00|6424.4|6414.4|6425.9|6415.9|6427.1|6417.1|6423.5|6413.5|83
1595926200000|2020-07-28 08:50:00|6426.1|6416.1|6430.9|6420.9|6431.5|6421.5|6426.1|6416.1|71
1595926500000|2020-07-28 08:55:00|6431.1|6421.1|6432.5|6422.5|6432.9|6422.9|6428.8|6418.8|90
1595926800000|2020-07-28 09:00:00|6432.8|6422.8|6433.9|6423.9|6434.6|6424.6|6431.1|6421.1|101
1595927100000|2020-07-28 09:05:00|6434.1|6424.1|6433|6423|6435.8|6425.8|6432.1|6422.1|64
1595927400000|2020-07-28 09:10:00|6432.9|6422.9|6434.9|6424.9|6434.9|6424.9|6431.5|6421.5|48
1595927700000|2020-07-28 09:15:00|6435|6425|6436.4|6426.4|6437.4|6427.4|6433.6|6423.6|85
1595928000000|2020-07-28 09:20:00|6436.1|6426.1|6429.5|6419.5|6436.4|6426.4|6427.6|6417.6|84
1595928300000|2020-07-28 09:25:00|6429.6|6419.6|6430.4|6420.4|6431.5|6421.5|6426.1|6416.1|91
1595928600000|2020-07-28 09:30:00|6430.1|6420.1|6429.1|6419.1|6431.1|6421.1|6427.1|6417.1|84
1595928900000|2020-07-28 09:35:00|6428.9|6418.9|6431.3|6421.3|6434.4|6424.4|6428.6|6418.6|63
1595929200000|2020-07-28 09:40:00|6431.1|6421.1|6426.1|6416.1|6431.1|6421.1|6425.1|6415.1|69
1595929500000|2020-07-28 09:45:00|6426.3|6416.3|6427.1|6417.1|6429.4|6419.4|6426.1|6416.1|54
1595929800000|2020-07-28 09:50:00|6426.9|6416.9|6415.9|6405.9|6428.4|6418.4|6415.9|6405.9|114
1595930100000|2020-07-28 09:55:00|6416.4|6406.4|6416.4|6406.4|6416.9|6406.9|6409.9|6399.9|187
1595930400000|2020-07-28 10:00:00|6416.1|6406.1|6417.4|6407.4|6417.9|6407.9|6415.6|6405.6|92
1595930700000|2020-07-28 10:05:00|6417.1|6407.1|6401.6|6391.6|6417.1|6407.1|6400.9|6390.9|181
1595931000000|2020-07-28 10:10:00|6401.9|6391.9|6410.9|6400.9|6410.9|6400.9|6401.4|6391.4|137
1595931300000|2020-07-28 10:15:00|6410.8|6400.8|6409.9|6399.9|6410.8|6400.8|6407.6|6397.6|88
1595931600000|2020-07-28 10:20:00|6409.6|6399.6|6408|6398|6411.9|6401.9|6403.4|6393.4|85
1595931900000|2020-07-28 10:25:00|6407.8|6397.8|6405.5|6395.5|6408.5|6398.5|6404.5|6394.5|96
1595932200000|2020-07-28 10:30:00|6405.4|6395.4|6404.8|6394.8|6406.6|6396.6|6403.6|6393.6|47
1595932500000|2020-07-28 10:35:00|6404.6|6394.6|6404.4|6394.4|6406.6|6396.6|6402.4|6392.4|79
1595932800000|2020-07-28 10:40:00|6403.9|6393.9|6404.6|6394.6|6406.1|6396.1|6402.4|6392.4|79
1595933100000|2020-07-28 10:45:00|6404.1|6394.1|6403.6|6393.6|6404.6|6394.6|6401.9|6391.9|84
1595933400000|2020-07-28 10:50:00|6403.9|6393.9|6405.9|6395.9|6407.9|6397.9|6402.1|6392.1|90
1595933700000|2020-07-28 10:55:00|6406.1|6396.1|6410.4|6400.4|6411.6|6401.6|6405.1|6395.1|83
1595934000000|2020-07-28 11:00:00|6410.6|6400.6|6413.5|6403.5|6414.6|6404.6|6409.8|6399.8|113
1595934300000|2020-07-28 11:05:00|6413.9|6403.9|6410.5|6400.5|6414.4|6404.4|6408.1|6398.1|94
1595934600000|2020-07-28 11:10:00|6410.6|6400.6|6408.1|6398.1|6412.1|6402.1|6406.1|6396.1|97
1595934900000|2020-07-28 11:15:00|6407.9|6397.9|6403.4|6393.4|6409.4|6399.4|6400.6|6390.6|158
1595935200000|2020-07-28 11:20:00|6403.1|6393.1|6406.1|6396.1|6406.4|6396.4|6401.6|6391.6|122
1595935500000|2020-07-28 11:25:00|6406|6396|6401.4|6391.4|6406|6396|6400.6|6390.6|105
1595935800000|2020-07-28 11:30:00|6400.8|6390.8|6397.5|6387.5|6400.9|6390.9|6394.9|6384.9|304
1595936100000|2020-07-28 11:35:00|6397.1|6387.1|6403.5|6393.5|6406.1|6396.1|6395.6|6385.6|157
1595936400000|2020-07-28 11:40:00|6403.8|6393.8|6405.4|6395.4|6405.4|6395.4|6400.1|6390.1|135
1595936700000|2020-07-28 11:45:00|6405.3|6395.3|6406.4|6396.4|6409.1|6399.1|6402.4|6392.4|116
1595937000000|2020-07-28 11:50:00|6406.9|6396.9|6405.5|6395.5|6410|6400|6405.4|6395.4|90
1595937300000|2020-07-28 11:55:00|6405.1|6395.1|6406.1|6396.1|6409.1|6399.1|6404.4|6394.4|88
1595937600000|2020-07-28 12:00:00|6405.9|6395.9|6407.6|6397.6|6408.5|6398.5|6397.6|6387.6|270
1595937900000|2020-07-28 12:05:00|6407.9|6397.9|6413.9|6403.9|6414.9|6404.9|6404.4|6394.4|182
1595938200000|2020-07-28 12:10:00|6414.4|6404.4|6415|6405|6415.9|6405.9|6410.5|6400.5|137
1595938500000|2020-07-28 12:15:00|6414.6|6404.6|6412.6|6402.6|6418.6|6408.6|6411.3|6401.3|144
1595938800000|2020-07-28 12:20:00|6412.4|6402.4|6416.4|6406.4|6417.4|6407.4|6409.6|6399.6|149
1595939100000|2020-07-28 12:25:00|6416.6|6406.6|6421.9|6411.9|6422.9|6412.9|6416.6|6406.6|167
1595939400000|2020-07-28 12:30:00|6421.6|6411.6|6420.6|6410.6|6425.1|6415.1|6418.9|6408.9|93
1595939700000|2020-07-28 12:35:00|6420.9|6410.9|6425.6|6415.6|6427.6|6417.6|6420.9|6410.9|90
1595940000000|2020-07-28 12:40:00|6425.3|6415.3|6425.3|6415.3|6427.1|6417.1|6421.6|6411.6|98
1595940300000|2020-07-28 12:45:00|6425.8|6415.8|6421.6|6411.6|6428|6418|6421.4|6411.4|83
1595940600000|2020-07-28 12:50:00|6421.8|6411.8|6421.8|6411.8|6423.8|6413.8|6420|6410|61
1595940900000|2020-07-28 12:55:00|6422|6412|6426.6|6416.6|6428|6418|6420.6|6410.6|88
1595941200000|2020-07-28 13:00:00|6425.4|6415.4|6431.6|6421.6|6433.6|6423.6|6421.6|6411.6|304
1595941500000|2020-07-28 13:05:00|6431.9|6421.9|6436.1|6426.1|6437.1|6427.1|6428.9|6418.9|230
1595941800000|2020-07-28 13:10:00|6437|6427|6431.6|6421.6|6437.5|6427.5|6426.6|6416.6|278
1595942100000|2020-07-28 13:15:00|6431.9|6421.9|6436.5|6426.5|6437.4|6427.4|6431.1|6421.1|237
1595942400000|2020-07-28 13:20:00|6436.3|6426.3|6441.4|6431.4|6442.9|6432.9|6432.8|6422.8|202
1595942700000|2020-07-28 13:25:00|6441.5|6431.5|6449.4|6439.4|6449.8|6439.8|6440.6|6430.6|240
1595943000000|2020-07-28 13:30:00|6449.1|6439.1|6447.9|6437.9|6453.6|6443.6|6443.1|6433.1|446
1595943300000|2020-07-28 13:35:00|6448.8|6438.8|6447.6|6437.6|6453.1|6443.1|6438.9|6428.9|357
1595943600000|2020-07-28 13:40:00|6448.1|6438.1|6451.6|6441.6|6451.6|6441.6|6444.9|6434.9|257
1595943900000|2020-07-28 13:45:00|6451.4|6441.4|6462.1|6452.1|6462.4|6452.4|6450.9|6440.9|189
1595944200000|2020-07-28 13:50:00|6462|6452|6460.9|6450.9|6469|6459|6457.1|6447.1|311
1595944500000|2020-07-28 13:55:00|6460.6|6450.6|6457.9|6447.9|6462.1|6452.1|6455.5|6445.5|226
1595944800000|2020-07-28 14:00:00|6457.8|6447.8|6461.5|6451.5|6465.6|6455.6|6456.6|6446.6|304
1595945100000|2020-07-28 14:05:00|6461.4|6451.4|6459.9|6449.9|6464.5|6454.5|6459.6|6449.6|207
1595945400000|2020-07-28 14:10:00|6459.6|6449.6|6473.8|6463.8|6474.4|6464.4|6459.6|6449.6|280
1595945700000|2020-07-28 14:15:00|6474.3|6464.3|6475.6|6465.6|6479.4|6469.4|6473.8|6463.8|327
1595946000000|2020-07-28 14:20:00|6475.4|6465.4|6466.1|6456.1|6477.6|6467.6|6466.1|6456.1|252
1595946300000|2020-07-28 14:25:00|6466.3|6456.3|6461.4|6451.4|6467.8|6457.8|6456.8|6446.8|235
1595946600000|2020-07-28 14:30:00|6461.6|6451.6|6453.9|6443.9|6463.6|6453.6|6453.9|6443.9|203
1595946900000|2020-07-28 14:35:00|6454.4|6444.4|6463.3|6453.3|6465.4|6455.4|6453.9|6443.9|241
1595947200000|2020-07-28 14:40:00|6464|6454|6468.6|6458.6|6470.9|6460.9|6461.6|6451.6|234
1595947500000|2020-07-28 14:45:00|6468.4|6458.4|6467.9|6457.9|6469.6|6459.6|6463.4|6453.4|199
1595947800000|2020-07-28 14:50:00|6468|6458|6474.6|6464.6|6475.3|6465.3|6468|6458|231
1595948100000|2020-07-28 14:55:00|6475.1|6465.1|6476.4|6466.4|6478.9|6468.9|6474|6464|233
1595948400000|2020-07-28 15:00:00|6476.1|6466.1|6472.9|6462.9|6478.9|6468.9|6471.1|6461.1|205
1595948700000|2020-07-28 15:05:00|6472.1|6462.1|6468.9|6458.9|6472.1|6462.1|6464.9|6454.9|203
1595949000000|2020-07-28 15:10:00|6469.1|6459.1|6476.9|6466.9|6478.6|6468.6|6469.1|6459.1|174
1595949300000|2020-07-28 15:15:00|6476.4|6466.4|6471.5|6461.5|6476.8|6466.8|6470.6|6460.6|154
1595949600000|2020-07-28 15:20:00|6471.6|6461.6|6478.4|6468.4|6479.6|6469.6|6471.3|6461.3|150
1595949900000|2020-07-28 15:25:00|6478.1|6468.1|6478.8|6468.8|6478.9|6468.9|6474|6464|171
1595950200000|2020-07-28 15:30:00|6478.6|6468.6|6479.8|6469.8|6482.4|6472.4|6478.6|6468.6|117
1595950500000|2020-07-28 15:35:00|6479.6|6469.6|6481.4|6471.4|6481.9|6471.9|6477.9|6467.9|136
1595950800000|2020-07-28 15:40:00|6481|6471|6480.4|6470.4|6490.4|6480.4|6480|6470|221
1595951100000|2020-07-28 15:45:00|6480.6|6470.6|6484.9|6474.9|6487.1|6477.1|6476.4|6466.4|249
1595951400000|2020-07-28 15:50:00|6484.6|6474.6|6482|6472|6484.6|6474.6|6479.6|6469.6|130
1595951700000|2020-07-28 15:55:00|6481.9|6471.9|6478.5|6468.5|6483|6473|6476.8|6466.8|106
1595952000000|2020-07-28 16:00:00|6479.1|6469.1|6477.4|6467.4|6482|6472|6477.4|6467.4|89
1595952300000|2020-07-28 16:05:00|6477.1|6467.1|6478.4|6468.4|6479.4|6469.4|6476.4|6466.4|69
1595952600000|2020-07-28 16:10:00|6478.9|6468.9|6481|6471|6484.1|6474.1|6478.4|6468.4|69
1595952900000|2020-07-28 16:15:00|6480.8|6470.8|6478.1|6468.1|6484.6|6474.6|6478|6468|81
1595953200000|2020-07-28 16:20:00|6478.4|6468.4|6479.6|6469.6|6480.1|6470.1|6477.4|6467.4|90
1595953500000|2020-07-28 16:25:00|6479.9|6469.9|6478.9|6468.9|6481.9|6471.9|6478.1|6468.1|48
1595953800000|2020-07-28 16:30:00|6479.1|6469.1|6475.6|6465.6|6479.4|6469.4|6473.4|6463.4|101
1595954100000|2020-07-28 16:35:00|6475.9|6465.9|6476.9|6466.9|6477.8|6467.8|6475.6|6465.6|63
1595954400000|2020-07-28 16:40:00|6476.4|6466.4|6478.4|6468.4|6478.6|6468.6|6474.1|6464.1|106
1595954700000|2020-07-28 16:45:00|6478|6468|6477.6|6467.6|6478.3|6468.3|6476.8|6466.8|54
1595955000000|2020-07-28 16:50:00|6477.4|6467.4|6477.6|6467.6|6481.6|6471.6|6476.6|6466.6|88
1595955300000|2020-07-28 16:55:00|6477.9|6467.9|6474.8|6464.8|6477.9|6467.9|6474.6|6464.6|88
1595980800000|2020-07-29 00:00:00|6465.5|6455.5|6462.5|6452.5|6465.5|6455.5|6462.4|6452.4|8
1595981100000|2020-07-29 00:05:00|6462.3|6452.3|6461.4|6451.4|6462.4|6452.4|6460.8|6450.8|13
1595981400000|2020-07-29 00:10:00|6461.1|6451.1|6461.6|6451.6|6462.3|6452.3|6458.4|6448.4|49
1595981700000|2020-07-29 00:15:00|6462|6452|6467.5|6457.5|6468.1|6458.1|6461|6451|73
1595982000000|2020-07-29 00:20:00|6467.4|6457.4|6469.8|6459.8|6469.8|6459.8|6466.6|6456.6|58
1595982300000|2020-07-29 00:25:00|6469.6|6459.6|6468.9|6458.9|6472.8|6462.8|6467.9|6457.9|53
1595982600000|2020-07-29 00:30:00|6469.4|6459.4|6465.4|6455.4|6470.1|6460.1|6465.4|6455.4|40
1595982900000|2020-07-29 00:35:00|6465.9|6455.9|6462.9|6452.9|6466.4|6456.4|6462.9|6452.9|33
1595983200000|2020-07-29 00:40:00|6463.3|6453.3|6459.3|6449.3|6463.4|6453.4|6459.3|6449.3|25
1595983500000|2020-07-29 00:45:00|6459.6|6449.6|6462.9|6452.9|6463.4|6453.4|6458.1|6448.1|44
1595983800000|2020-07-29 00:50:00|6462.8|6452.8|6464.6|6454.6|6464.6|6454.6|6461.6|6451.6|27
1595984100000|2020-07-29 00:55:00|6465.1|6455.1|6461.6|6451.6|6465.1|6455.1|6461.6|6451.6|24
1595984400000|2020-07-29 01:00:00|6461.9|6451.9|6461.9|6451.9|6471.9|6461.9|6457.6|6447.6|227
1595984700000|2020-07-29 01:05:00|6462.1|6452.1|6463.4|6453.4|6463.4|6453.4|6450.8|6440.8|192
1595985000000|2020-07-29 01:10:00|6463|6453|6459.3|6449.3|6465.9|6455.9|6457.5|6447.5|174
1595985300000|2020-07-29 01:15:00|6459.5|6449.5|6453.5|6443.5|6460.9|6450.9|6453.4|6443.4|106
1595985600000|2020-07-29 01:20:00|6453.6|6443.6|6456.5|6446.5|6456.6|6446.6|6451.4|6441.4|79
1595985900000|2020-07-29 01:25:00|6456.3|6446.3|6454.1|6444.1|6456.9|6446.9|6452|6442|56
1595986200000|2020-07-29 01:30:00|6453.9|6443.9|6447.1|6437.1|6454.4|6444.4|6446|6436|153
1595986500000|2020-07-29 01:35:00|6447.4|6437.4|6449.6|6439.6|6451.6|6441.6|6445.6|6435.6|193
1595986800000|2020-07-29 01:40:00|6449.5|6439.5|6452|6442|6452|6442|6445.4|6435.4|95
1595987100000|2020-07-29 01:45:00|6452.4|6442.4|6461|6451|6464|6454|6451.9|6441.9|179
1595987400000|2020-07-29 01:50:00|6461.4|6451.4|6459.8|6449.8|6462.5|6452.5|6457.3|6447.3|110
1595987700000|2020-07-29 01:55:00|6458.9|6448.9|6461.1|6451.1|6461.3|6451.3|6458.6|6448.6|96
1595988000000|2020-07-29 02:00:00|6461.3|6451.3|6460.5|6450.5|6463.3|6453.3|6459|6449|125
1595988300000|2020-07-29 02:05:00|6460.8|6450.8|6457.4|6447.4|6461|6451|6454.3|6444.3|125
1595988600000|2020-07-29 02:10:00|6457.5|6447.5|6461|6451|6461|6451|6456.6|6446.6|82
1595988900000|2020-07-29 02:15:00|6460.8|6450.8|6462|6452|6462.9|6452.9|6460.5|6450.5|30
1595989200000|2020-07-29 02:20:00|6462.5|6452.5|6462|6452|6462.5|6452.5|6460|6450|36
1595989500000|2020-07-29 02:25:00|6462.3|6452.3|6464.5|6454.5|6464.6|6454.6|6462.3|6452.3|34
1595989800000|2020-07-29 02:30:00|6464.8|6454.8|6464|6454|6469.3|6459.3|6463.8|6453.8|118
1595990100000|2020-07-29 02:35:00|6464.8|6454.8|6461.6|6451.6|6465.5|6455.5|6460|6450|79
1595990400000|2020-07-29 02:40:00|6461.5|6451.5|6459.5|6449.5|6461.5|6451.5|6455.6|6445.6|107
1595990700000|2020-07-29 02:45:00|6459.6|6449.6|6468.8|6458.8|6468.8|6458.8|6459.5|6449.5|113
1595991000000|2020-07-29 02:50:00|6468.5|6458.5|6464.8|6454.8|6468.6|6458.6|6463.6|6453.6|100
1595991300000|2020-07-29 02:55:00|6465|6455|6465.3|6455.3|6466.5|6456.5|6464.6|6454.6|48
1595991600000|2020-07-29 03:00:00|6466.5|6456.5|6466.6|6456.6|6469.3|6459.3|6466.5|6456.5|67
1595991900000|2020-07-29 03:05:00|6466.9|6456.9|6471.5|6461.5|6473.3|6463.3|6466.9|6456.9|97
1595992200000|2020-07-29 03:10:00|6471.6|6461.6|6465.8|6455.8|6471.9|6461.9|6464.5|6454.5|69
1595992500000|2020-07-29 03:15:00|6465.9|6455.9|6465.6|6455.6|6466.5|6456.5|6464.3|6454.3|66
1595992800000|2020-07-29 03:20:00|6465.9|6455.9|6466.4|6456.4|6467|6457|6464.5|6454.5|66
1595993100000|2020-07-29 03:25:00|6466.5|6456.5|6459.4|6449.4|6468|6458|6459.4|6449.4|87
1595993400000|2020-07-29 03:30:00|6459.5|6449.5|6460.9|6450.9|6461.4|6451.4|6459.5|6449.5|17
1595993700000|2020-07-29 03:35:00|6459.9|6449.9|6461.3|6451.3|6462.4|6452.4|6459.9|6449.9|10
1595994000000|2020-07-29 03:40:00|6460.9|6450.9|6456.9|6446.9|6460.9|6450.9|6456.8|6446.8|18
1595994300000|2020-07-29 03:45:00|6456.6|6446.6|6460.5|6450.5|6460.5|6450.5|6456.6|6446.6|15
1595994600000|2020-07-29 03:50:00|6460.8|6450.8|6460.4|6450.4|6462.5|6452.5|6460.1|6450.1|17
1595994900000|2020-07-29 03:55:00|6460.5|6450.5|6463.5|6453.5|6463.5|6453.5|6460.5|6450.5|15
1595995200000|2020-07-29 04:00:00|6463.8|6453.8|6463|6453|6464.3|6454.3|6462.9|6452.9|17
1595995500000|2020-07-29 04:05:00|6462.8|6452.8|6464.1|6454.1|6464.1|6454.1|6462.3|6452.3|25
1595995800000|2020-07-29 04:10:00|6464.3|6454.3|6464.4|6454.4|6464.8|6454.8|6463.8|6453.8|8
1595996100000|2020-07-29 04:15:00|6464.6|6454.6|6462.5|6452.5|6465.1|6455.1|6462.4|6452.4|26
1595996400000|2020-07-29 04:20:00|6462.6|6452.6|6464.4|6454.4|6464.6|6454.6|6462.6|6452.6|18
1595996700000|2020-07-29 04:25:00|6464.1|6454.1|6463|6453|6464.1|6454.1|6462.1|6452.1|24
1595997000000|2020-07-29 04:30:00|6462.8|6452.8|6461.6|6451.6|6462.8|6452.8|6461.1|6451.1|28
1595997300000|2020-07-29 04:35:00|6461.9|6451.9|6463|6453|6463|6453|6460.6|6450.6|17
1595997600000|2020-07-29 04:40:00|6462.9|6452.9|6463.8|6453.8|6464.3|6454.3|6462.4|6452.4|23
1595997900000|2020-07-29 04:45:00|6464|6454|6457.6|6447.6|6464|6454|6457.1|6447.1|20
1595998200000|2020-07-29 04:50:00|6457.9|6447.9|6457.1|6447.1|6459.4|6449.4|6456.5|6446.5|16
1595998500000|2020-07-29 04:55:00|6457.5|6447.5|6457.6|6447.6|6458|6448|6457.1|6447.1|8
1595998800000|2020-07-29 05:00:00|6457.4|6447.4|6458.3|6448.3|6458.3|6448.3|6456|6446|44
1595999100000|2020-07-29 05:05:00|6458|6448|6460.1|6450.1|6460.4|6450.4|6457.6|6447.6|32
1595999400000|2020-07-29 05:10:00|6459.6|6449.6|6459.1|6449.1|6460.1|6450.1|6458.1|6448.1|19
1595999700000|2020-07-29 05:15:00|6458.8|6448.8|6459.8|6449.8|6459.8|6449.8|6457.1|6447.1|17
1596000000000|2020-07-29 05:20:00|6459.3|6449.3|6465.3|6455.3|6465.3|6455.3|6459.1|6449.1|25
1596000300000|2020-07-29 05:25:00|6465.4|6455.4|6467.1|6457.1|6467.4|6457.4|6464.4|6454.4|22
1596000600000|2020-07-29 05:30:00|6467.4|6457.4|6465.1|6455.1|6467.4|6457.4|6462.1|6452.1|55
1596000900000|2020-07-29 05:35:00|6465.3|6455.3|6468.1|6458.1|6468.1|6458.1|6464.8|6454.8|43
1596001200000|2020-07-29 05:40:00|6468|6458|6463|6453|6468.3|6458.3|6461.5|6451.5|68
1596001500000|2020-07-29 05:45:00|6463.3|6453.3|6462.5|6452.5|6463.9|6453.9|6461.1|6451.1|39
1596001800000|2020-07-29 05:50:00|6462.3|6452.3|6466.3|6456.3|6469.1|6459.1|6461.8|6451.8|82
1596002100000|2020-07-29 05:55:00|6466|6456|6470.4|6460.4|6470.4|6460.4|6465|6455|72
1596002400000|2020-07-29 06:00:00|6470.6|6460.6|6467.4|6457.4|6471.1|6461.1|6465|6455|65
1596002700000|2020-07-29 06:05:00|6467.8|6457.8|6464.9|6454.9|6469.1|6459.1|6463.4|6453.4|92
1596003000000|2020-07-29 06:10:00|6465.1|6455.1|6467.5|6457.5|6470.4|6460.4|6465.1|6455.1|159
1596003300000|2020-07-29 06:15:00|6467.9|6457.9|6473.6|6463.6|6474.5|6464.5|6467.6|6457.6|230
1596003600000|2020-07-29 06:20:00|6473.9|6463.9|6475.8|6465.8|6480.4|6470.4|6472.3|6462.3|225
1596003900000|2020-07-29 06:25:00|6475.9|6465.9|6481.3|6471.3|6484.9|6474.9|6475.9|6465.9|254
1596004200000|2020-07-29 06:30:00|6481.5|6471.5|6480.1|6470.1|6487.5|6477.5|6479.5|6469.5|213
1596004500000|2020-07-29 06:35:00|6480.3|6470.3|6474|6464|6481.3|6471.3|6473.4|6463.4|134
1596004800000|2020-07-29 06:40:00|6473.8|6463.8|6472.4|6462.4|6476.1|6466.1|6468.8|6458.8|135
1596005100000|2020-07-29 06:45:00|6472.9|6462.9|6473.6|6463.6|6474.5|6464.5|6468.4|6458.4|138
1596005400000|2020-07-29 06:50:00|6473.4|6463.4|6471.5|6461.5|6475.8|6465.8|6469.1|6459.1|96
1596005700000|2020-07-29 06:55:00|6471.4|6461.4|6476.5|6466.5|6477.1|6467.1|6470.1|6460.1|153
1596006000000|2020-07-29 07:00:00|6476.8|6466.8|6483.3|6473.3|6484.4|6474.4|6475.1|6465.1|125
1596006300000|2020-07-29 07:05:00|6483.4|6473.4|6476.9|6466.9|6484.1|6474.1|6475.5|6465.5|126
1596006600000|2020-07-29 07:10:00|6477.9|6467.9|6491.1|6481.1|6491.6|6481.6|6476.9|6466.9|107
1596006900000|2020-07-29 07:15:00|6491.3|6481.3|6481.3|6471.3|6491.5|6481.5|6479.4|6469.4|106
1596007200000|2020-07-29 07:20:00|6481.5|6471.5|6483.3|6473.3|6483.4|6473.4|6478.8|6468.8|98
1596007500000|2020-07-29 07:25:00|6483.4|6473.4|6481.6|6471.6|6488.1|6478.1|6480.9|6470.9|97
1596007800000|2020-07-29 07:30:00|6481.9|6471.9|6488.9|6478.9|6488.9|6478.9|6480.1|6470.1|82
1596008100000|2020-07-29 07:35:00|6489.1|6479.1|6489.1|6479.1|6491.1|6481.1|6487.8|6477.8|96
1596008400000|2020-07-29 07:40:00|6488.6|6478.6|6494.9|6484.9|6498.8|6488.8|6488.6|6478.6|144
1596008700000|2020-07-29 07:45:00|6495.1|6485.1|6487.4|6477.4|6496.1|6486.1|6483.9|6473.9|154
1596009000000|2020-07-29 07:50:00|6487.1|6477.1|6487.1|6477.1|6490.4|6480.4|6483.4|6473.4|126
1596009300000|2020-07-29 07:55:00|6487.4|6477.4|6474.8|6464.8|6487.6|6477.6|6473|6463|128
1596009600000|2020-07-29 08:00:00|6474.9|6464.9|6469.8|6459.8|6480.4|6470.4|6466.3|6456.3|148
1596009900000|2020-07-29 08:05:00|6470|6460|6481.8|6471.8|6484.9|6474.9|6469.9|6459.9|121
1596010200000|2020-07-29 08:10:00|6481.6|6471.6|6491.4|6481.4|6492.8|6482.8|6480.1|6470.1|141
1596010500000|2020-07-29 08:15:00|6491.3|6481.3|6497.9|6487.9|6499.4|6489.4|6488.9|6478.9|136
1596010800000|2020-07-29 08:20:00|6498.1|6488.1|6507|6497|6507.5|6497.5|6498.1|6488.1|161
1596011100000|2020-07-29 08:25:00|6507.1|6497.1|6505.1|6495.1|6507.6|6497.6|6502.8|6492.8|155
1596011400000|2020-07-29 08:30:00|6505.4|6495.4|6501|6491|6508.9|6498.9|6500|6490|109
1596011700000|2020-07-29 08:35:00|6501.3|6491.3|6498.3|6488.3|6503|6493|6495.4|6485.4|100
1596012000000|2020-07-29 08:40:00|6498.1|6488.1|6491.4|6481.4|6498.1|6488.1|6491|6481|89
1596012300000|2020-07-29 08:45:00|6491.3|6481.3|6496.5|6486.5|6496.5|6486.5|6491.1|6481.1|84
1596012600000|2020-07-29 08:50:00|6496.9|6486.9|6493.8|6483.8|6499.5|6489.5|6491.9|6481.9|75
1596012900000|2020-07-29 08:55:00|6493.9|6483.9|6499.8|6489.8|6500.8|6490.8|6493.1|6483.1|70
1596013200000|2020-07-29 09:00:00|6500.1|6490.1|6498.9|6488.9|6501.3|6491.3|6496.6|6486.6|76
1596013500000|2020-07-29 09:05:00|6498.4|6488.4|6496|6486|6501.1|6491.1|6494.4|6484.4|76
1596013800000|2020-07-29 09:10:00|6496.4|6486.4|6499.6|6489.6|6500.3|6490.3|6494.4|6484.4|96
1596014100000|2020-07-29 09:15:00|6499.9|6489.9|6497.9|6487.9|6499.9|6489.9|6496.8|6486.8|60
1596014400000|2020-07-29 09:20:00|6498.1|6488.1|6496.8|6486.8|6499.5|6489.5|6495.4|6485.4|52
1596014700000|2020-07-29 09:25:00|6496.6|6486.6|6499.1|6489.1|6499.1|6489.1|6496.5|6486.5|68
1596015000000|2020-07-29 09:30:00|6499.3|6489.3|6496.9|6486.9|6500.4|6490.4|6496.6|6486.6|52
1596015300000|2020-07-29 09:35:00|6497.1|6487.1|6498.4|6488.4|6500.1|6490.1|6497.1|6487.1|48
1596015600000|2020-07-29 09:40:00|6498.9|6488.9|6497.4|6487.4|6502.3|6492.3|6497.4|6487.4|52
1596015900000|2020-07-29 09:45:00|6497.6|6487.6|6495.3|6485.3|6497.8|6487.8|6494|6484|42
1596016200000|2020-07-29 09:50:00|6495.9|6485.9|6490|6480|6495.9|6485.9|6490|6480|52
1596016500000|2020-07-29 09:55:00|6490.1|6480.1|6488.4|6478.4|6491.4|6481.4|6487.9|6477.9|62
1596016800000|2020-07-29 10:00:00|6488.1|6478.1|6489.9|6479.9|6491.4|6481.4|6487.9|6477.9|63
1596017100000|2020-07-29 10:05:00|6490.1|6480.1|6493.3|6483.3|6494|6484|6490.1|6480.1|48
1596017400000|2020-07-29 10:10:00|6493.1|6483.1|6487.9|6477.9|6493.1|6483.1|6487.9|6477.9|47
1596017700000|2020-07-29 10:15:00|6488|6478|6488.4|6478.4|6489.5|6479.5|6486.9|6476.9|49
1596018000000|2020-07-29 10:20:00|6488|6478|6487.5|6477.5|6489.9|6479.9|6487.5|6477.5|91
1596018300000|2020-07-29 10:25:00|6487.9|6477.9|6488.5|6478.5|6489.4|6479.4|6486.6|6476.6|43
1596018600000|2020-07-29 10:30:00|6488.8|6478.8|6489|6479|6489.3|6479.3|6486.4|6476.4|54
1596018900000|2020-07-29 10:35:00|6488.8|6478.8|6484.9|6474.9|6488.9|6478.9|6484.9|6474.9|31
1596019200000|2020-07-29 10:40:00|6484.5|6474.5|6480.4|6470.4|6484.8|6474.8|6479.9|6469.9|79
1596019500000|2020-07-29 10:45:00|6480.3|6470.3|6481.9|6471.9|6483.4|6473.4|6479.6|6469.6|54
1596019800000|2020-07-29 10:50:00|6481.6|6471.6|6484.3|6474.3|6484.3|6474.3|6480.1|6470.1|62
1596020100000|2020-07-29 10:55:00|6484|6474|6479.1|6469.1|6484.1|6474.1|6478.6|6468.6|73
1596020400000|2020-07-29 11:00:00|6479.4|6469.4|6476.3|6466.3|6479.9|6469.9|6475.4|6465.4|75
1596020700000|2020-07-29 11:05:00|6476.1|6466.1|6476.3|6466.3|6476.6|6466.6|6473.1|6463.1|61
1596021000000|2020-07-29 11:10:00|6476.1|6466.1|6474.8|6464.8|6477.1|6467.1|6474.1|6464.1|66
1596021300000|2020-07-29 11:15:00|6474.5|6464.5|6467.6|6457.6|6474.5|6464.5|6465.9|6455.9|106
1596021600000|2020-07-29 11:20:00|6467.5|6457.5|6465.9|6455.9|6467.6|6457.6|6461.1|6451.1|107
1596021900000|2020-07-29 11:25:00|6466.1|6456.1|6471.4|6461.4|6472.8|6462.8|6466.1|6456.1|79
1596022200000|2020-07-29 11:30:00|6471.6|6461.6|6478.1|6468.1|6478.4|6468.4|6468.1|6458.1|289
1596022500000|2020-07-29 11:35:00|6478.4|6468.4|6476.3|6466.3|6480.1|6470.1|6473.4|6463.4|115
1596022800000|2020-07-29 11:40:00|6476.4|6466.4|6480.3|6470.3|6481.4|6471.4|6476.4|6466.4|69
1596023100000|2020-07-29 11:45:00|6480.4|6470.4|6480.4|6470.4|6482.6|6472.6|6477.9|6467.9|77
1596023400000|2020-07-29 11:50:00|6480.1|6470.1|6480|6470|6480.1|6470.1|6475.4|6465.4|83
1596023700000|2020-07-29 11:55:00|6480.4|6470.4|6481.1|6471.1|6481.1|6471.1|6477.9|6467.9|73
1596024000000|2020-07-29 12:00:00|6480.5|6470.5|6483|6473|6485.4|6475.4|6479.4|6469.4|110
1596024300000|2020-07-29 12:05:00|6483.1|6473.1|6487.6|6477.6|6488.4|6478.4|6480.9|6470.9|126
1596024600000|2020-07-29 12:10:00|6487.9|6477.9|6483.9|6473.9|6487.9|6477.9|6480.5|6470.5|149
1596024900000|2020-07-29 12:15:00|6484.1|6474.1|6476.4|6466.4|6484.1|6474.1|6474.6|6464.6|139
1596025200000|2020-07-29 12:20:00|6476.1|6466.1|6476|6466|6479.6|6469.6|6474.1|6464.1|112
1596025500000|2020-07-29 12:25:00|6476.6|6466.6|6478.6|6468.6|6480.9|6470.9|6475.6|6465.6|111
1596025800000|2020-07-29 12:30:00|6478|6468|6478.4|6468.4|6479.1|6469.1|6474.4|6464.4|94
1596026100000|2020-07-29 12:35:00|6478.6|6468.6|6473.9|6463.9|6478.9|6468.9|6470.6|6460.6|116
1596026400000|2020-07-29 12:40:00|6470.4|6460.4|6464.9|6454.9|6470.6|6460.6|6460.6|6450.6|135
1596026700000|2020-07-29 12:45:00|6465.1|6455.1|6466.4|6456.4|6469.9|6459.9|6464.9|6454.9|100
1596027000000|2020-07-29 12:50:00|6466.5|6456.5|6469.6|6459.6|6473.1|6463.1|6466.5|6456.5|85
1596027300000|2020-07-29 12:55:00|6469.4|6459.4|6469.1|6459.1|6471.1|6461.1|6468.6|6458.6|88
1596027600000|2020-07-29 13:00:00|6469.6|6459.6|6477.4|6467.4|6479.6|6469.6|6467.9|6457.9|311
1596027900000|2020-07-29 13:05:00|6476.6|6466.6|6472.6|6462.6|6479.6|6469.6|6468.4|6458.4|268
1596028200000|2020-07-29 13:10:00|6472.5|6462.5|6470.1|6460.1|6476.5|6466.5|6468.3|6458.3|232
1596028500000|2020-07-29 13:15:00|6470|6460|6474.1|6464.1|6478.9|6468.9|6468.4|6458.4|231
1596028800000|2020-07-29 13:20:00|6474.4|6464.4|6479.5|6469.5|6479.5|6469.5|6470.6|6460.6|161
1596029100000|2020-07-29 13:25:00|6479.9|6469.9|6474.9|6464.9|6480.1|6470.1|6473.9|6463.9|114
1596029400000|2020-07-29 13:30:00|6474.8|6464.8|6472.5|6462.5|6477.3|6467.3|6472.3|6462.3|169
1596029700000|2020-07-29 13:35:00|6472.1|6462.1|6465.1|6455.1|6474.3|6464.3|6464.9|6454.9|135
1596030000000|2020-07-29 13:40:00|6465.6|6455.6|6462.1|6452.1|6468|6458|6459.4|6449.4|272
1596030300000|2020-07-29 13:45:00|6461.9|6451.9|6433.6|6423.6|6461.9|6451.9|6432.8|6422.8|443
1596030600000|2020-07-29 13:50:00|6433.1|6423.1|6442.1|6432.1|6442.8|6432.8|6430.6|6420.6|337
1596030900000|2020-07-29 13:55:00|6442.5|6432.5|6445.9|6435.9|6452.1|6442.1|6442.1|6432.1|253
1596031200000|2020-07-29 14:00:00|6445.6|6435.6|6449.6|6439.6|6451.9|6441.9|6442.9|6432.9|195
1596031500000|2020-07-29 14:05:00|6449.1|6439.1|6452.8|6442.8|6453.4|6443.4|6446.1|6436.1|155
1596031800000|2020-07-29 14:10:00|6452.6|6442.6|6443.5|6433.5|6455.8|6445.8|6443.5|6433.5|187
1596032100000|2020-07-29 14:15:00|6443.9|6433.9|6449.1|6439.1|6451.3|6441.3|6438.9|6428.9|216
1596032400000|2020-07-29 14:20:00|6449|6439|6449.3|6439.3|6452.9|6442.9|6446.5|6436.5|124
1596032700000|2020-07-29 14:25:00|6449.4|6439.4|6455.6|6445.6|6456.6|6446.6|6449.1|6439.1|161
1596033000000|2020-07-29 14:30:00|6455.9|6445.9|6454.9|6444.9|6462.5|6452.5|6452.4|6442.4|208
1596033300000|2020-07-29 14:35:00|6455.1|6445.1|6469.4|6459.4|6469.4|6459.4|6450|6440|182
1596033600000|2020-07-29 14:40:00|6469.1|6459.1|6470.9|6460.9|6470.9|6460.9|6465.4|6455.4|178
1596033900000|2020-07-29 14:45:00|6471.1|6461.1|6471|6461|6474.4|6464.4|6467|6457|181
1596034200000|2020-07-29 14:50:00|6471.4|6461.4|6476.8|6466.8|6477.4|6467.4|6468.9|6458.9|136
1596034500000|2020-07-29 14:55:00|6476.9|6466.9|6490.9|6480.9|6490.9|6480.9|6476.5|6466.5|254
1596034800000|2020-07-29 15:00:00|6491|6481|6479.3|6469.3|6491.9|6481.9|6476.8|6466.8|261
1596035100000|2020-07-29 15:05:00|6479.5|6469.5|6483.6|6473.6|6486.4|6476.4|6476.9|6466.9|154
1596035400000|2020-07-29 15:10:00|6483.9|6473.9|6488.5|6478.5|6488.9|6478.9|6480.4|6470.4|127
1596035700000|2020-07-29 15:15:00|6488.4|6478.4|6481.9|6471.9|6488.4|6478.4|6481.1|6471.1|124
1596036000000|2020-07-29 15:20:00|6482.1|6472.1|6481|6471|6485.4|6475.4|6479.4|6469.4|96
1596036300000|2020-07-29 15:25:00|6481.3|6471.3|6489.8|6479.8|6490.6|6480.6|6481.3|6471.3|131
1596036600000|2020-07-29 15:30:00|6489.5|6479.5|6485.9|6475.9|6491.4|6481.4|6485.1|6475.1|120
1596036900000|2020-07-29 15:35:00|6485.4|6475.4|6486.6|6476.6|6488.6|6478.6|6484.9|6474.9|106
1596037200000|2020-07-29 15:40:00|6486.4|6476.4|6480.6|6470.6|6486.4|6476.4|6480.1|6470.1|105
1596037500000|2020-07-29 15:45:00|6480.8|6470.8|6478.3|6468.3|6481.4|6471.4|6475.3|6465.3|89
1596037800000|2020-07-29 15:50:00|6478.5|6468.5|6481.1|6471.1|6481.8|6471.8|6478.3|6468.3|71
1596038100000|2020-07-29 15:55:00|6481.4|6471.4|6481.6|6471.6|6483.4|6473.4|6478.9|6468.9|40
1596038400000|2020-07-29 16:00:00|6481.9|6471.9|6481.4|6471.4|6481.9|6471.9|6479.1|6469.1|53
1596038700000|2020-07-29 16:05:00|6481.1|6471.1|6486.3|6476.3|6486.8|6476.8|6480.4|6470.4|54
1596039000000|2020-07-29 16:10:00|6486.5|6476.5|6489.1|6479.1|6490.1|6480.1|6485.6|6475.6|57
1596039300000|2020-07-29 16:15:00|6489.4|6479.4|6480.1|6470.1|6489.9|6479.9|6480.1|6470.1|71
1596039600000|2020-07-29 16:20:00|6480.4|6470.4|6480.6|6470.6|6481.6|6471.6|6479.5|6469.5|66
1596039900000|2020-07-29 16:25:00|6480.4|6470.4|6479.6|6469.6|6481.9|6471.9|6479.6|6469.6|40
1596040200000|2020-07-29 16:30:00|6480.1|6470.1|6485.6|6475.6|6485.9|6475.9|6479.1|6469.1|69
1596040500000|2020-07-29 16:35:00|6485.5|6475.5|6485.4|6475.4|6487.1|6477.1|6484.6|6474.6|73
1596040800000|2020-07-29 16:40:00|6485.3|6475.3|6482.6|6472.6|6485.6|6475.6|6482.1|6472.1|61
1596041100000|2020-07-29 16:45:00|6482.5|6472.5|6476.6|6466.6|6482.5|6472.5|6476.6|6466.6|73
1596041400000|2020-07-29 16:50:00|6476.4|6466.4|6480.4|6470.4|6480.6|6470.6|6475.6|6465.6|120
1596041700000|2020-07-29 16:55:00|6480.1|6470.1|6481.9|6471.9|6483.1|6473.1|6478.1|6468.1|162
1596067200000|2020-07-30 00:00:00|6505.8|6495.8|6500.3|6490.3|6505.8|6495.8|6499.6|6489.6|28
1596067500000|2020-07-30 00:05:00|6500.6|6490.6|6504.8|6494.8|6505.1|6495.1|6500.6|6490.6|19
1596067800000|2020-07-30 00:10:00|6504.1|6494.1|6505.1|6495.1|6506.4|6496.4|6504|6494|18
1596068100000|2020-07-30 00:15:00|6505.3|6495.3|6503|6493|6505.8|6495.8|6502.5|6492.5|57
1596068400000|2020-07-30 00:20:00|6503.3|6493.3|6504.1|6494.1|6504.6|6494.6|6502.5|6492.5|40
1596068700000|2020-07-30 00:25:00|6504.6|6494.6|6504.6|6494.6|6507.1|6497.1|6504.1|6494.1|21
1596069000000|2020-07-30 00:30:00|6505.1|6495.1|6507.4|6497.4|6507.4|6497.4|6505.1|6495.1|14
1596069300000|2020-07-30 00:35:00|6507.6|6497.6|6507.4|6497.4|6509.1|6499.1|6507.4|6497.4|10
1596069600000|2020-07-30 00:40:00|6507.1|6497.1|6506.8|6496.8|6507.3|6497.3|6506.4|6496.4|11
1596069900000|2020-07-30 00:45:00|6506.3|6496.3|6503.9|6493.9|6507|6497|6502.9|6492.9|40
1596070200000|2020-07-30 00:50:00|6503|6493|6507.4|6497.4|6507.8|6497.8|6502.9|6492.9|28
1596070500000|2020-07-30 00:55:00|6507|6497|6509.4|6499.4|6509.6|6499.6|6506.8|6496.8|41
1596070800000|2020-07-30 01:00:00|6508.4|6498.4|6494.6|6484.6|6509.6|6499.6|6490.3|6480.3|355
1596071100000|2020-07-30 01:05:00|6494.9|6484.9|6498.9|6488.9|6501.1|6491.1|6494.9|6484.9|100
1596071400000|2020-07-30 01:10:00|6498.8|6488.8|6486.8|6476.8|6499.8|6489.8|6476.6|6466.6|234
1596071700000|2020-07-30 01:15:00|6486.9|6476.9|6489.3|6479.3|6489.9|6479.9|6483.9|6473.9|127
1596072000000|2020-07-30 01:20:00|6489.4|6479.4|6491.6|6481.6|6492.4|6482.4|6487.8|6477.8|171
1596072300000|2020-07-30 01:25:00|6491.9|6481.9|6491.3|6481.3|6492.9|6482.9|6488.4|6478.4|66
1596072600000|2020-07-30 01:30:00|6491.4|6481.4|6488.1|6478.1|6495.8|6485.8|6487|6477|159
1596072900000|2020-07-30 01:35:00|6488.4|6478.4|6490.4|6480.4|6490.6|6480.6|6485.9|6475.9|133
1596073200000|2020-07-30 01:40:00|6490.5|6480.5|6489.6|6479.6|6494.1|6484.1|6489.4|6479.4|129
1596073500000|2020-07-30 01:45:00|6489.9|6479.9|6484.9|6474.9|6490.6|6480.6|6482.4|6472.4|151
1596073800000|2020-07-30 01:50:00|6485|6475|6485.8|6475.8|6488.4|6478.4|6484.4|6474.4|124
1596074100000|2020-07-30 01:55:00|6485.4|6475.4|6475.6|6465.6|6485.4|6475.4|6474.4|6464.4|167
1596074400000|2020-07-30 02:00:00|6475.5|6465.5|6477.3|6467.3|6481.6|6471.6|6475|6465|177
1596074700000|2020-07-30 02:05:00|6477|6467|6473.5|6463.5|6477|6467|6468.4|6458.4|215
1596075000000|2020-07-30 02:10:00|6473.4|6463.4|6474.6|6464.6|6477.9|6467.9|6468.6|6458.6|118
1596075300000|2020-07-30 02:15:00|6475.1|6465.1|6477.1|6467.1|6477.5|6467.5|6474.5|6464.5|31
1596075600000|2020-07-30 02:20:00|6476.9|6466.9|6474.9|6464.9|6476.9|6466.9|6474.9|6464.9|25
1596075900000|2020-07-30 02:25:00|6474.6|6464.6|6478.1|6468.1|6478.4|6468.4|6474.4|6464.4|26
1596076200000|2020-07-30 02:30:00|6477.9|6467.9|6480.9|6470.9|6480.9|6470.9|6474.3|6464.3|91
1596076500000|2020-07-30 02:35:00|6480.4|6470.4|6482.9|6472.9|6482.9|6472.9|6478.1|6468.1|52
1596076800000|2020-07-30 02:40:00|6482.8|6472.8|6476.8|6466.8|6482.8|6472.8|6475.5|6465.5|73
1596077100000|2020-07-30 02:45:00|6476.9|6466.9|6482.4|6472.4|6483.9|6473.9|6476.8|6466.8|69
1596077400000|2020-07-30 02:50:00|6482.6|6472.6|6484.8|6474.8|6485.6|6475.6|6482|6472|91
1596077700000|2020-07-30 02:55:00|6485.1|6475.1|6484|6474|6486.3|6476.3|6482.6|6472.6|88
1596078000000|2020-07-30 03:00:00|6484.1|6474.1|6487.8|6477.8|6488.1|6478.1|6483.5|6473.5|113
1596078300000|2020-07-30 03:05:00|6488.1|6478.1|6487.9|6477.9|6488.6|6478.6|6484.9|6474.9|145
1596078600000|2020-07-30 03:10:00|6487.8|6477.8|6493.9|6483.9|6495.3|6485.3|6487.4|6477.4|94
1596078900000|2020-07-30 03:15:00|6494|6484|6490.3|6480.3|6494.8|6484.8|6489.9|6479.9|78
1596079200000|2020-07-30 03:20:00|6490.5|6480.5|6492.6|6482.6|6495.8|6485.8|6490.5|6480.5|112
1596079500000|2020-07-30 03:25:00|6492.9|6482.9|6493|6483|6494.3|6484.3|6490.1|6480.1|121
1596079800000|2020-07-30 03:30:00|6493.3|6483.3|6490.1|6480.1|6493.3|6483.3|6490.1|6480.1|47
1596080100000|2020-07-30 03:35:00|6490.4|6480.4|6492.4|6482.4|6492.4|6482.4|6490.4|6480.4|16
1596080400000|2020-07-30 03:40:00|6491.8|6481.8|6492|6482|6494.4|6484.4|6491.8|6481.8|30
1596080700000|2020-07-30 03:45:00|6492.3|6482.3|6492|6482|6492.6|6482.6|6491.8|6481.8|15
1596081000000|2020-07-30 03:50:00|6492.3|6482.3|6490.3|6480.3|6493.8|6483.8|6489.9|6479.9|22
1596081300000|2020-07-30 03:55:00|6490.4|6480.4|6488.9|6478.9|6490.5|6480.5|6488.9|6478.9|13
1596081600000|2020-07-30 04:00:00|6488.8|6478.8|6487.6|6477.6|6488.9|6478.9|6487.4|6477.4|16
1596081900000|2020-07-30 04:05:00|6487.4|6477.4|6487.1|6477.1|6487.4|6477.4|6485.1|6475.1|27
1596082200000|2020-07-30 04:10:00|6486.8|6476.8|6487.1|6477.1|6488.5|6478.5|6486.4|6476.4|25
1596082500000|2020-07-30 04:15:00|6487.4|6477.4|6485.8|6475.8|6487.4|6477.4|6484.8|6474.8|21
1596082800000|2020-07-30 04:20:00|6485.6|6475.6|6486.3|6476.3|6487.4|6477.4|6485.6|6475.6|8
1596083100000|2020-07-30 04:25:00|6486.4|6476.4|6487.4|6477.4|6487.4|6477.4|6486.3|6476.3|11
1596083400000|2020-07-30 04:30:00|6488.4|6478.4|6488.9|6478.9|6488.9|6478.9|6488.4|6478.4|3
1596083700000|2020-07-30 04:35:00|6488.6|6478.6|6488.4|6478.4|6488.9|6478.9|6487.1|6477.1|13
1596084000000|2020-07-30 04:40:00|6488.5|6478.5|6488.6|6478.6|6488.6|6478.6|6488.1|6478.1|8
1596084300000|2020-07-30 04:45:00|6489.1|6479.1|6488.6|6478.6|6489.1|6479.1|6488.6|6478.6|6
1596084600000|2020-07-30 04:50:00|6488.9|6478.9|6488.4|6478.4|6488.9|6478.9|6488.4|6478.4|3
1596084900000|2020-07-30 04:55:00|6488.3|6478.3|6486.4|6476.4|6488.3|6478.3|6486.4|6476.4|13
1596085200000|2020-07-30 05:00:00|6486.1|6476.1|6482.5|6472.5|6486.4|6476.4|6480.9|6470.9|52
1596085500000|2020-07-30 05:05:00|6482.1|6472.1|6481|6471|6483.6|6473.6|6481|6471|27
1596085800000|2020-07-30 05:10:00|6480.9|6470.9|6477.9|6467.9|6480.9|6470.9|6476.5|6466.5|31
1596086100000|2020-07-30 05:15:00|6477.8|6467.8|6472.5|6462.5|6477.8|6467.8|6472.4|6462.4|51
1596086400000|2020-07-30 05:20:00|6472.6|6462.6|6475.1|6465.1|6475.4|6465.4|6470.4|6460.4|87
1596086700000|2020-07-30 05:25:00|6474.9|6464.9|6469.4|6459.4|6476.9|6466.9|6466.9|6456.9|72
1596087000000|2020-07-30 05:30:00|6469.3|6459.3|6473.3|6463.3|6474.1|6464.1|6464.9|6454.9|156
1596087300000|2020-07-30 05:35:00|6473.1|6463.1|6477.8|6467.8|6477.8|6467.8|6469.1|6459.1|125
1596087600000|2020-07-30 05:40:00|6477.6|6467.6|6473.5|6463.5|6479.1|6469.1|6473.5|6463.5|97
1596087900000|2020-07-30 05:45:00|6472.9|6462.9|6473.9|6463.9|6473.9|6463.9|6469.9|6459.9|99
1596088200000|2020-07-30 05:50:00|6474|6464|6478.1|6468.1|6479.3|6469.3|6474|6464|77
1596088500000|2020-07-30 05:55:00|6478.3|6468.3|6476.6|6466.6|6478.9|6468.9|6474|6464|57
1596088800000|2020-07-30 06:00:00|6476.3|6466.3|6473.3|6463.3|6478.3|6468.3|6472.8|6462.8|91
1596089100000|2020-07-30 06:05:00|6473.1|6463.1|6475.6|6465.6|6475.9|6465.9|6472.9|6462.9|55
1596089400000|2020-07-30 06:10:00|6475.4|6465.4|6471.1|6461.1|6476.8|6466.8|6470.1|6460.1|102
1596089700000|2020-07-30 06:15:00|6470.9|6460.9|6470|6460|6472.6|6462.6|6469.6|6459.6|126
1596090000000|2020-07-30 06:20:00|6469.6|6459.6|6472.6|6462.6|6474.4|6464.4|6464.1|6454.1|133
1596090300000|2020-07-30 06:25:00|6472.4|6462.4|6463.9|6453.9|6472.4|6462.4|6462.9|6452.9|139
1596090600000|2020-07-30 06:30:00|6463.4|6453.4|6460.1|6450.1|6464|6454|6456.9|6446.9|161
1596090900000|2020-07-30 06:35:00|6460|6450|6461.1|6451.1|6464.9|6454.9|6455.6|6445.6|188
1596091200000|2020-07-30 06:40:00|6460.9|6450.9|6460.9|6450.9|6463.9|6453.9|6455.1|6445.1|165
1596091500000|2020-07-30 06:45:00|6460.4|6450.4|6467.9|6457.9|6468.6|6458.6|6459.9|6449.9|154
1596091800000|2020-07-30 06:50:00|6468.1|6458.1|6465|6455|6468.4|6458.4|6460.1|6450.1|163
1596092100000|2020-07-30 06:55:00|6465.6|6455.6|6464.4|6454.4|6467.9|6457.9|6461.6|6451.6|148
1596092400000|2020-07-30 07:00:00|6464.1|6454.1|6459.5|6449.5|6465.4|6455.4|6458.4|6448.4|119
1596092700000|2020-07-30 07:05:00|6459.3|6449.3|6456.4|6446.4|6462.1|6452.1|6453.9|6443.9|112
1596093000000|2020-07-30 07:10:00|6456.1|6446.1|6459.1|6449.1|6468.1|6458.1|6452.6|6442.6|198
1596093300000|2020-07-30 07:15:00|6459.4|6449.4|6445.1|6435.1|6459.4|6449.4|6444|6434|271
1596093600000|2020-07-30 07:20:00|6445|6435|6442.4|6432.4|6446.9|6436.9|6440|6430|162
1596093900000|2020-07-30 07:25:00|6442.6|6432.6|6446.4|6436.4|6450.1|6440.1|6442.4|6432.4|129
1596094200000|2020-07-30 07:30:00|6446.1|6436.1|6438.6|6428.6|6446.1|6436.1|6436.9|6426.9|149
1596094500000|2020-07-30 07:35:00|6438.4|6428.4|6442.4|6432.4|6445.6|6435.6|6436.1|6426.1|148
1596094800000|2020-07-30 07:40:00|6442.6|6432.6|6447.6|6437.6|6447.8|6437.8|6441.1|6431.1|88
1596095100000|2020-07-30 07:45:00|6447.8|6437.8|6446.1|6436.1|6448.3|6438.3|6441.9|6431.9|99
1596095400000|2020-07-30 07:50:00|6445.9|6435.9|6444.6|6434.6|6447.6|6437.6|6442.9|6432.9|60
1596095700000|2020-07-30 07:55:00|6444.4|6434.4|6438.9|6428.9|6444.4|6434.4|6436.9|6426.9|73
1596096000000|2020-07-30 08:00:00|6439.4|6429.4|6452|6442|6454.5|6444.5|6438.9|6428.9|121
1596096300000|2020-07-30 08:05:00|6452.5|6442.5|6450.6|6440.6|6452.6|6442.6|6444.6|6434.6|104
1596096600000|2020-07-30 08:10:00|6450.4|6440.4|6446.5|6436.5|6450.4|6440.4|6443.6|6433.6|54
1596096900000|2020-07-30 08:15:00|6446.4|6436.4|6447.1|6437.1|6448.9|6438.9|6445|6435|70
1596097200000|2020-07-30 08:20:00|6446.9|6436.9|6442.8|6432.8|6447.6|6437.6|6442.1|6432.1|37
1596097500000|2020-07-30 08:25:00|6442.5|6432.5|6422.5|6412.5|6442.5|6432.5|6418.3|6408.3|160
1596097800000|2020-07-30 08:30:00|6423.4|6413.4|6431.4|6421.4|6432.4|6422.4|6419.9|6409.9|200
1596098100000|2020-07-30 08:35:00|6431.1|6421.1|6428.8|6418.8|6433.1|6423.1|6427.9|6417.9|120
1596098400000|2020-07-30 08:40:00|6428.4|6418.4|6428.9|6418.9|6429.6|6419.6|6423.4|6413.4|163
1596098700000|2020-07-30 08:45:00|6428.8|6418.8|6428.8|6418.8|6429.6|6419.6|6420.9|6410.9|135
1596099000000|2020-07-30 08:50:00|6428.3|6418.3|6427.6|6417.6|6430.5|6420.5|6425.1|6415.1|139
1596099300000|2020-07-30 08:55:00|6427.4|6417.4|6420.1|6410.1|6427.4|6417.4|6419.1|6409.1|100
1596099600000|2020-07-30 09:00:00|6419.6|6409.6|6424.9|6414.9|6426.1|6416.1|6417.3|6407.3|136
1596099900000|2020-07-30 09:05:00|6424.6|6414.6|6416.9|6406.9|6426.6|6416.6|6416.9|6406.9|155
1596100200000|2020-07-30 09:10:00|6417|6407|6421.4|6411.4|6422.1|6412.1|6415.4|6405.4|147
1596100500000|2020-07-30 09:15:00|6421.3|6411.3|6419.1|6409.1|6421.3|6411.3|6416.1|6406.1|110
1596100800000|2020-07-30 09:20:00|6419|6409|6423.6|6413.6|6424.1|6414.1|6416.9|6406.9|127
1596101100000|2020-07-30 09:25:00|6423.9|6413.9|6421.4|6411.4|6423.9|6413.9|6419.5|6409.5|89
1596101400000|2020-07-30 09:30:00|6421.6|6411.6|6427.9|6417.9|6427.9|6417.9|6420|6410|102
1596101700000|2020-07-30 09:35:00|6428.4|6418.4|6434.8|6424.8|6434.9|6424.9|6427.1|6417.1|84
1596102000000|2020-07-30 09:40:00|6434.5|6424.5|6441.9|6431.9|6445.8|6435.8|6432.9|6422.9|136
1596102300000|2020-07-30 09:45:00|6442.1|6432.1|6444.4|6434.4|6444.4|6434.4|6441.3|6431.3|69
1596102600000|2020-07-30 09:50:00|6444.3|6434.3|6448.4|6438.4|6448.6|6438.6|6442.9|6432.9|105
1596102900000|2020-07-30 09:55:00|6448.5|6438.5|6441.4|6431.4|6448.5|6438.5|6440.4|6430.4|74
1596103200000|2020-07-30 10:00:00|6441.6|6431.6|6437.9|6427.9|6441.9|6431.9|6437.1|6427.1|63
1596103500000|2020-07-30 10:05:00|6438.1|6428.1|6436.1|6426.1|6439.4|6429.4|6434.4|6424.4|86
1596103800000|2020-07-30 10:10:00|6435.9|6425.9|6439.3|6429.3|6441.8|6431.8|6434|6424|82
1596104100000|2020-07-30 10:15:00|6439.1|6429.1|6439.8|6429.8|6440.4|6430.4|6437.1|6427.1|83
1596104400000|2020-07-30 10:20:00|6439.9|6429.9|6441.9|6431.9|6444.3|6434.3|6438.8|6428.8|57
1596104700000|2020-07-30 10:25:00|6441.6|6431.6|6438.4|6428.4|6442.9|6432.9|6436.3|6426.3|78
1596105000000|2020-07-30 10:30:00|6438.1|6428.1|6441|6431|6441.4|6431.4|6436.4|6426.4|69
1596105300000|2020-07-30 10:35:00|6440.8|6430.8|6440.5|6430.5|6440.8|6430.8|6436.5|6426.5|39
1596105600000|2020-07-30 10:40:00|6441|6431|6434.6|6424.6|6441|6431|6434.4|6424.4|101
1596105900000|2020-07-30 10:45:00|6434.4|6424.4|6430.9|6420.9|6435.1|6425.1|6429.4|6419.4|95
1596106200000|2020-07-30 10:50:00|6430.6|6420.6|6427.4|6417.4|6433.6|6423.6|6427.4|6417.4|115
1596106500000|2020-07-30 10:55:00|6427.6|6417.6|6433.4|6423.4|6433.5|6423.5|6426.5|6416.5|116
1596106800000|2020-07-30 11:00:00|6433.5|6423.5|6440.3|6430.3|6442.8|6432.8|6433.5|6423.5|147
1596107100000|2020-07-30 11:05:00|6440.5|6430.5|6436.4|6426.4|6442.4|6432.4|6435.6|6425.6|92
1596107400000|2020-07-30 11:10:00|6436.1|6426.1|6433.9|6423.9|6436.1|6426.1|6431.4|6421.4|37
1596107700000|2020-07-30 11:15:00|6434|6424|6434.9|6424.9|6437.8|6427.8|6434|6424|66
1596108000000|2020-07-30 11:20:00|6435|6425|6431.3|6421.3|6436.9|6426.9|6430.9|6420.9|66
1596108300000|2020-07-30 11:25:00|6431.4|6421.4|6431.6|6421.6|6431.6|6421.6|6425.9|6415.9|108
1596108600000|2020-07-30 11:30:00|6432.1|6422.1|6430.1|6420.1|6435.4|6425.4|6429.6|6419.6|165
1596108900000|2020-07-30 11:35:00|6430.4|6420.4|6431.6|6421.6|6434.4|6424.4|6426.9|6416.9|97
1596109200000|2020-07-30 11:40:00|6432.1|6422.1|6434.4|6424.4|6434.4|6424.4|6431.9|6421.9|84
1596109500000|2020-07-30 11:45:00|6434.6|6424.6|6439.6|6429.6|6440.6|6430.6|6434.4|6424.4|102
1596109800000|2020-07-30 11:50:00|6439.9|6429.9|6442.1|6432.1|6445.4|6435.4|6439.9|6429.9|137
1596110100000|2020-07-30 11:55:00|6442.4|6432.4|6442.8|6432.8|6444.9|6434.9|6440.4|6430.4|109
1596110400000|2020-07-30 12:00:00|6442.6|6432.6|6442.9|6432.9|6444.8|6434.8|6442.1|6432.1|162
1596110700000|2020-07-30 12:05:00|6442.4|6432.4|6445.3|6435.3|6447.9|6437.9|6439.5|6429.5|146
1596111000000|2020-07-30 12:10:00|6445.4|6435.4|6447.1|6437.1|6447.1|6437.1|6438.5|6428.5|147
1596111300000|2020-07-30 12:15:00|6447.9|6437.9|6448.4|6438.4|6448.9|6438.9|6444.1|6434.1|95
1596111600000|2020-07-30 12:20:00|6449|6439|6449.9|6439.9|6451.1|6441.1|6447.5|6437.5|75
1596111900000|2020-07-30 12:25:00|6449.6|6439.6|6450.3|6440.3|6450.4|6440.4|6445.4|6435.4|50
1596112200000|2020-07-30 12:30:00|6450.1|6440.1|6447.1|6437.1|6450.1|6440.1|6445.9|6435.9|92
1596112500000|2020-07-30 12:35:00|6447.4|6437.4|6450.4|6440.4|6452.5|6442.5|6444.5|6434.5|72
1596112800000|2020-07-30 12:40:00|6450.1|6440.1|6449.6|6439.6|6453.1|6443.1|6449.6|6439.6|68
1596113100000|2020-07-30 12:45:00|6450.4|6440.4|6442.6|6432.6|6451.5|6441.5|6438.1|6428.1|115
1596113400000|2020-07-30 12:50:00|6442.4|6432.4|6435.9|6425.9|6445.1|6435.1|6432.9|6422.9|187
1596113700000|2020-07-30 12:55:00|6435.6|6425.6|6438|6428|6440.9|6430.9|6427.4|6417.4|197
1596114000000|2020-07-30 13:00:00|6437.1|6427.1|6456|6446|6457.1|6447.1|6430.5|6420.5|406
1596114300000|2020-07-30 13:05:00|6455.8|6445.8|6457|6447|6461.6|6451.6|6449.8|6439.8|268
1596114600000|2020-07-30 13:10:00|6457.1|6447.1|6456.5|6446.5|6462.6|6452.6|6455.3|6445.3|209
1596114900000|2020-07-30 13:15:00|6456.8|6446.8|6463.9|6453.9|6464.4|6454.4|6454.6|6444.6|148
1596115200000|2020-07-30 13:20:00|6464.1|6454.1|6455.4|6445.4|6467.1|6457.1|6454.6|6444.6|182
1596115500000|2020-07-30 13:25:00|6455.8|6445.8|6455.9|6445.9|6461.4|6451.4|6455.5|6445.5|146
1596115800000|2020-07-30 13:30:00|6455.6|6445.6|6462.3|6452.3|6466.6|6456.6|6453.4|6443.4|245
1596116100000|2020-07-30 13:35:00|6462.4|6452.4|6466|6456|6467.9|6457.9|6462.4|6452.4|223
1596116400000|2020-07-30 13:40:00|6465.9|6455.9|6468|6458|6469.6|6459.6|6464.1|6454.1|229
1596116700000|2020-07-30 13:45:00|6468.3|6458.3|6470.3|6460.3|6476.1|6466.1|6468.3|6458.3|187
1596117000000|2020-07-30 13:50:00|6470.1|6460.1|6456.6|6446.6|6470.1|6460.1|6456.5|6446.5|224
1596117300000|2020-07-30 13:55:00|6456.1|6446.1|6442.8|6432.8|6457.5|6447.5|6442.6|6432.6|302
1596117600000|2020-07-30 14:00:00|6442.1|6432.1|6440.3|6430.3|6442.1|6432.1|6429.4|6419.4|425
1596117900000|2020-07-30 14:05:00|6440.1|6430.1|6449.6|6439.6|6449.6|6439.6|6434.4|6424.4|286
1596118200000|2020-07-30 14:10:00|6449.9|6439.9|6438.4|6428.4|6450.8|6440.8|6437.4|6427.4|197
1596118500000|2020-07-30 14:15:00|6438.1|6428.1|6416.6|6406.6|6438.1|6428.1|6408.9|6398.9|451
1596118800000|2020-07-30 14:20:00|6415.6|6405.6|6418.1|6408.1|6418.4|6408.4|6397.1|6387.1|516
1596119100000|2020-07-30 14:25:00|6418.4|6408.4|6412.4|6402.4|6418.4|6408.4|6397.6|6387.6|413
1596119400000|2020-07-30 14:30:00|6412.6|6402.6|6420.4|6410.4|6420.9|6410.9|6404.6|6394.6|313
1596119700000|2020-07-30 14:35:00|6420.9|6410.9|6425.6|6415.6|6425.9|6415.9|6417.6|6407.6|269
1596120000000|2020-07-30 14:40:00|6425.4|6415.4|6411.6|6401.6|6426.6|6416.6|6410.6|6400.6|300
1596120300000|2020-07-30 14:45:00|6411.4|6401.4|6403.6|6393.6|6415.9|6405.9|6402.6|6392.6|259
1596120600000|2020-07-30 14:50:00|6403.1|6393.1|6411.4|6401.4|6411.9|6401.9|6400.6|6390.6|244
1596120900000|2020-07-30 14:55:00|6411.6|6401.6|6424.6|6414.6|6424.6|6414.6|6410.9|6400.9|307
1596121200000|2020-07-30 15:00:00|6424.1|6414.1|6431.6|6421.6|6434.9|6424.9|6416.4|6406.4|248
1596121500000|2020-07-30 15:05:00|6431.9|6421.9|6429.9|6419.9|6435.6|6425.6|6428.4|6418.4|153
1596121800000|2020-07-30 15:10:00|6429.6|6419.6|6431.9|6421.9|6434.9|6424.9|6426.6|6416.6|194
1596122100000|2020-07-30 15:15:00|6431.6|6421.6|6451.4|6441.4|6452.1|6442.1|6430.4|6420.4|237
1596122400000|2020-07-30 15:20:00|6451.6|6441.6|6444.9|6434.9|6453.1|6443.1|6441.9|6431.9|242
1596122700000|2020-07-30 15:25:00|6444.6|6434.6|6433.9|6423.9|6445.1|6435.1|6432.9|6422.9|181
1596123000000|2020-07-30 15:30:00|6434.1|6424.1|6445.6|6435.6|6446.9|6436.9|6434.1|6424.1|214
1596123300000|2020-07-30 15:35:00|6445.9|6435.9|6440.6|6430.6|6447.1|6437.1|6436.6|6426.6|186
1596123600000|2020-07-30 15:40:00|6440.4|6430.4|6439.9|6429.9|6444.1|6434.1|6437.6|6427.6|146
1596123900000|2020-07-30 15:45:00|6439.6|6429.6|6433.9|6423.9|6439.6|6429.6|6432.1|6422.1|226
1596124200000|2020-07-30 15:50:00|6434.1|6424.1|6442.6|6432.6|6442.9|6432.9|6432.4|6422.4|162
1596124500000|2020-07-30 15:55:00|6442.9|6432.9|6444.9|6434.9|6447.1|6437.1|6441.4|6431.4|128
1596124800000|2020-07-30 16:00:00|6445.1|6435.1|6452.6|6442.6|6455.4|6445.4|6445.1|6435.1|152
1596125100000|2020-07-30 16:05:00|6452.9|6442.9|6454.4|6444.4|6455.6|6445.6|6451.9|6441.9|151
1596125400000|2020-07-30 16:10:00|6454.6|6444.6|6454.1|6444.1|6456.1|6446.1|6450.6|6440.6|97
1596125700000|2020-07-30 16:15:00|6454.4|6444.4|6460.9|6450.9|6467.6|6457.6|6453.6|6443.6|266
1596126000000|2020-07-30 16:20:00|6460.6|6450.6|6466.1|6456.1|6466.6|6456.6|6458.9|6448.9|120
1596126300000|2020-07-30 16:25:00|6465.9|6455.9|6463.9|6453.9|6465.9|6455.9|6460.6|6450.6|85
1596126600000|2020-07-30 16:30:00|6464.4|6454.4|6466.1|6456.1|6467.4|6457.4|6463.9|6453.9|133
1596126900000|2020-07-30 16:35:00|6465.9|6455.9|6465.9|6455.9|6470.4|6460.4|6463.6|6453.6|127
1596127200000|2020-07-30 16:40:00|6466.1|6456.1|6466.4|6456.4|6468.9|6458.9|6465.6|6455.6|72
1596127500000|2020-07-30 16:45:00|6466.6|6456.6|6462.9|6452.9|6466.6|6456.6|6461.6|6451.6|85
1596127800000|2020-07-30 16:50:00|6463.1|6453.1|6462.1|6452.1|6465.1|6455.1|6461.1|6451.1|51
1596128100000|2020-07-30 16:55:00|6462.5|6452.5|6467.3|6457.3|6468.3|6458.3|6462.5|6452.5|131
1596153600000|2020-07-31 00:00:00|6486.4|6476.4|6478.9|6468.9|6486.6|6476.6|6478.9|6468.9|84
1596153900000|2020-07-31 00:05:00|6478.4|6468.4|6473.4|6463.4|6478.4|6468.4|6469.9|6459.9|89
1596154200000|2020-07-31 00:10:00|6473.6|6463.6|6479.1|6469.1|6479.4|6469.4|6473.6|6463.6|67
1596154500000|2020-07-31 00:15:00|6478.9|6468.9|6481.4|6471.4|6481.9|6471.9|6475.6|6465.6|94
1596154800000|2020-07-31 00:20:00|6481.9|6471.9|6475.6|6465.6|6481.9|6471.9|6475.4|6465.4|65
1596155100000|2020-07-31 00:25:00|6475.1|6465.1|6473.9|6463.9|6475.5|6465.5|6473.1|6463.1|77
1596155400000|2020-07-31 00:30:00|6474.4|6464.4|6469.9|6459.9|6475.6|6465.6|6469.9|6459.9|64
1596155700000|2020-07-31 00:35:00|6469.6|6459.6|6474.6|6464.6|6475.9|6465.9|6469.5|6459.5|64
1596156000000|2020-07-31 00:40:00|6474.4|6464.4|6477.4|6467.4|6477.4|6467.4|6473.6|6463.6|70
1596156300000|2020-07-31 00:45:00|6477.5|6467.5|6477.4|6467.4|6478.6|6468.6|6475.4|6465.4|30
1596156600000|2020-07-31 00:50:00|6477.1|6467.1|6476.6|6466.6|6477.6|6467.6|6475.1|6465.1|48
1596156900000|2020-07-31 00:55:00|6476.3|6466.3|6473.6|6463.6|6476.6|6466.6|6471.6|6461.6|74
1596157200000|2020-07-31 01:00:00|6473.9|6463.9|6479.6|6469.6|6484.9|6474.9|6471.1|6461.1|302
1596157500000|2020-07-31 01:05:00|6479.9|6469.9|6486.4|6476.4|6488.4|6478.4|6476.3|6466.3|160
1596157800000|2020-07-31 01:10:00|6487.6|6477.6|6492.6|6482.6|6494.1|6484.1|6483.6|6473.6|269
1596158100000|2020-07-31 01:15:00|6492.8|6482.8|6491.1|6481.1|6493.6|6483.6|6490.1|6480.1|129
1596158400000|2020-07-31 01:20:00|6491.5|6481.5|6486.4|6476.4|6492.6|6482.6|6484.9|6474.9|157
1596158700000|2020-07-31 01:25:00|6486.3|6476.3|6489.9|6479.9|6491.8|6481.8|6486.3|6476.3|130
1596159000000|2020-07-31 01:30:00|6490.1|6480.1|6492.4|6482.4|6494.1|6484.1|6489.9|6479.9|88
1596159300000|2020-07-31 01:35:00|6492.6|6482.6|6498.6|6488.6|6499.6|6489.6|6491.9|6481.9|115
1596159600000|2020-07-31 01:40:00|6498.9|6488.9|6495.4|6485.4|6500.4|6490.4|6495.1|6485.1|171
1596159900000|2020-07-31 01:45:00|6495.6|6485.6|6499.1|6489.1|6502.9|6492.9|6495.4|6485.4|203
1596160200000|2020-07-31 01:50:00|6499.4|6489.4|6501.8|6491.8|6502.9|6492.9|6495.9|6485.9|185
1596160500000|2020-07-31 01:55:00|6502|6492|6499.6|6489.6|6503.6|6493.6|6499.4|6489.4|108
1596160800000|2020-07-31 02:00:00|6499.9|6489.9|6502.5|6492.5|6504.4|6494.4|6498.1|6488.1|167
1596161100000|2020-07-31 02:05:00|6502.6|6492.6|6499.1|6489.1|6504.4|6494.4|6497.4|6487.4|125
1596161400000|2020-07-31 02:10:00|6499.5|6489.5|6494.3|6484.3|6500.1|6490.1|6494.1|6484.1|84
1596161700000|2020-07-31 02:15:00|6494.5|6484.5|6495.1|6485.1|6497.4|6487.4|6494.5|6484.5|54
1596162000000|2020-07-31 02:20:00|6495|6485|6489.1|6479.1|6495|6485|6489.1|6479.1|63
1596162300000|2020-07-31 02:25:00|6489.4|6479.4|6490.3|6480.3|6493.1|6483.1|6488.9|6478.9|58
1596162600000|2020-07-31 02:30:00|6490.4|6480.4|6487.4|6477.4|6490.5|6480.5|6483.9|6473.9|121
1596162900000|2020-07-31 02:35:00|6486.9|6476.9|6482.6|6472.6|6488.6|6478.6|6481.1|6471.1|170
1596163200000|2020-07-31 02:40:00|6482.4|6472.4|6482|6472|6487.3|6477.3|6481.9|6471.9|125
1596163500000|2020-07-31 02:45:00|6482.3|6472.3|6480.4|6470.4|6483.6|6473.6|6479.1|6469.1|86
1596163800000|2020-07-31 02:50:00|6480.1|6470.1|6485.4|6475.4|6485.9|6475.9|6480.1|6470.1|68
1596164100000|2020-07-31 02:55:00|6485|6475|6479.6|6469.6|6488.4|6478.4|6479.6|6469.6|113
1596164400000|2020-07-31 03:00:00|6479.4|6469.4|6470.8|6460.8|6479.4|6469.4|6469.9|6459.9|88
1596164700000|2020-07-31 03:05:00|6470.6|6460.6|6475.6|6465.6|6477.9|6467.9|6468.9|6458.9|125
1596165000000|2020-07-31 03:10:00|6475.9|6465.9|6473.6|6463.6|6480|6470|6472.4|6462.4|103
1596165300000|2020-07-31 03:15:00|6473.8|6463.8|6480.9|6470.9|6481.6|6471.6|6472.9|6462.9|104
1596165600000|2020-07-31 03:20:00|6481.1|6471.1|6486.5|6476.5|6487.9|6477.9|6478.9|6468.9|95
1596165900000|2020-07-31 03:25:00|6486.4|6476.4|6485.6|6475.6|6486.8|6476.8|6482.9|6472.9|90
1596166200000|2020-07-31 03:30:00|6485.4|6475.4|6487.4|6477.4|6488.6|6478.6|6478.4|6468.4|101
1596166500000|2020-07-31 03:35:00|6487.6|6477.6|6492.1|6482.1|6494.6|6484.6|6486.8|6476.8|60
1596166800000|2020-07-31 03:40:00|6491.9|6481.9|6492.4|6482.4|6493.1|6483.1|6491.4|6481.4|28
1596167100000|2020-07-31 03:45:00|6491.9|6481.9|6493.6|6483.6|6493.6|6483.6|6490.9|6480.9|38
1596167400000|2020-07-31 03:50:00|6493.4|6483.4|6493.9|6483.9|6494.4|6484.4|6492.9|6482.9|17
1596167700000|2020-07-31 03:55:00|6493.6|6483.6|6491.6|6481.6|6494.4|6484.4|6490.9|6480.9|26
1596168000000|2020-07-31 04:00:00|6491.9|6481.9|6490.9|6480.9|6493.9|6483.9|6487.4|6477.4|45
1596168300000|2020-07-31 04:05:00|6487.4|6477.4|6491.6|6481.6|6493.1|6483.1|6487.1|6477.1|73
1596168600000|2020-07-31 04:10:00|6491.4|6481.4|6493.9|6483.9|6494.1|6484.1|6491.4|6481.4|47
1596168900000|2020-07-31 04:15:00|6494.1|6484.1|6493.1|6483.1|6494.6|6484.6|6492.6|6482.6|47
1596169200000|2020-07-31 04:20:00|6493.4|6483.4|6496.6|6486.6|6497.1|6487.1|6493.1|6483.1|30
1596169500000|2020-07-31 04:25:00|6496.4|6486.4|6492.1|6482.1|6496.6|6486.6|6492.1|6482.1|27
1596169800000|2020-07-31 04:30:00|6492.3|6482.3|6492.9|6482.9|6494.4|6484.4|6491.9|6481.9|43
1596170100000|2020-07-31 04:35:00|6492.6|6482.6|6493.1|6483.1|6493.1|6483.1|6491.1|6481.1|38
1596170400000|2020-07-31 04:40:00|6492.9|6482.9|6489.9|6479.9|6492.9|6482.9|6489.1|6479.1|39
1596170700000|2020-07-31 04:45:00|6489.6|6479.6|6491.1|6481.1|6491.1|6481.1|6488.6|6478.6|23
1596171000000|2020-07-31 04:50:00|6490.4|6480.4|6496.4|6486.4|6498.1|6488.1|6490.4|6480.4|37
1596171300000|2020-07-31 04:55:00|6496.6|6486.6|6494.6|6484.6|6496.6|6486.6|6493.6|6483.6|21
1596171600000|2020-07-31 05:00:00|6494.8|6484.8|6494.1|6484.1|6496.4|6486.4|6492.4|6482.4|48
1596171900000|2020-07-31 05:05:00|6494.4|6484.4|6494.9|6484.9|6496.4|6486.4|6494.1|6484.1|42
1596172200000|2020-07-31 05:10:00|6496|6486|6496.9|6486.9|6496.9|6486.9|6496|6486|19
1596172500000|2020-07-31 05:15:00|6497.4|6487.4|6494.1|6484.1|6498.4|6488.4|6492.1|6482.1|44
1596172800000|2020-07-31 05:20:00|6494.4|6484.4|6493.1|6483.1|6494.4|6484.4|6491.8|6481.8|17
1596173100000|2020-07-31 05:25:00|6493.4|6483.4|6490.9|6480.9|6494.1|6484.1|6490.6|6480.6|35
1596173400000|2020-07-31 05:30:00|6491.1|6481.1|6491.8|6481.8|6494.1|6484.1|6485.4|6475.4|122
1596173700000|2020-07-31 05:35:00|6491.3|6481.3|6490.4|6480.4|6493.4|6483.4|6489.9|6479.9|55
1596174000000|2020-07-31 05:40:00|6490.1|6480.1|6488.4|6478.4|6490.1|6480.1|6487|6477|78
1596174300000|2020-07-31 05:45:00|6488.6|6478.6|6486.6|6476.6|6492.1|6482.1|6486.6|6476.6|79
1596174600000|2020-07-31 05:50:00|6486.4|6476.4|6486.9|6476.9|6491.6|6481.6|6486.4|6476.4|72
1596174900000|2020-07-31 05:55:00|6487.1|6477.1|6472.9|6462.9|6487.6|6477.6|6471.3|6461.3|149
1596175200000|2020-07-31 06:00:00|6472.4|6462.4|6463|6453|6474.8|6464.8|6460.9|6450.9|239
1596175500000|2020-07-31 06:05:00|6462.4|6452.4|6466.9|6456.9|6470.1|6460.1|6460.8|6450.8|215
1596175800000|2020-07-31 06:10:00|6466.6|6456.6|6466.4|6456.4|6474.4|6464.4|6465.6|6455.6|197
1596176100000|2020-07-31 06:15:00|6466.6|6456.6|6469.6|6459.6|6469.6|6459.6|6462.1|6452.1|159
1596176400000|2020-07-31 06:20:00|6470.1|6460.1|6470.9|6460.9|6474.9|6464.9|6468.1|6458.1|192
1596176700000|2020-07-31 06:25:00|6471.1|6461.1|6474.6|6464.6|6474.6|6464.6|6469.6|6459.6|153
1596177000000|2020-07-31 06:30:00|6474.5|6464.5|6467.6|6457.6|6474.6|6464.6|6467.1|6457.1|124
1596177300000|2020-07-31 06:35:00|6467.9|6457.9|6470.6|6460.6|6475.6|6465.6|6467.6|6457.6|281
1596177600000|2020-07-31 06:40:00|6470.9|6460.9|6473.4|6463.4|6473.6|6463.6|6467.4|6457.4|170
1596177900000|2020-07-31 06:45:00|6473.1|6463.1|6473.6|6463.6|6474.5|6464.5|6470.3|6460.3|110
1596178200000|2020-07-31 06:50:00|6473.4|6463.4|6478.5|6468.5|6478.9|6468.9|6473.1|6463.1|95
1596178500000|2020-07-31 06:55:00|6478.4|6468.4|6483.6|6473.6|6486.4|6476.4|6473.9|6463.9|233
1596178800000|2020-07-31 07:00:00|6484.1|6474.1|6491.6|6481.6|6493.6|6483.6|6484.1|6474.1|225
1596179100000|2020-07-31 07:05:00|6491.4|6481.4|6482.9|6472.9|6491.6|6481.6|6479.9|6469.9|185
1596179400000|2020-07-31 07:10:00|6482.6|6472.6|6476.1|6466.1|6484.6|6474.6|6475.4|6465.4|134
1596179700000|2020-07-31 07:15:00|6476.4|6466.4|6484.4|6474.4|6486.6|6476.6|6475.9|6465.9|125
1596180000000|2020-07-31 07:20:00|6484.1|6474.1|6486.1|6476.1|6489.9|6479.9|6483.4|6473.4|112
1596180300000|2020-07-31 07:25:00|6485.9|6475.9|6493.1|6483.1|6494.1|6484.1|6485.4|6475.4|114
1596180600000|2020-07-31 07:30:00|6493.4|6483.4|6489.6|6479.6|6496.4|6486.4|6488.9|6478.9|105
1596180900000|2020-07-31 07:35:00|6489.9|6479.9|6485.6|6475.6|6489.9|6479.9|6481.4|6471.4|131
1596181200000|2020-07-31 07:40:00|6485.9|6475.9|6483.1|6473.1|6489.9|6479.9|6482.4|6472.4|144
1596181500000|2020-07-31 07:45:00|6483.4|6473.4|6482.4|6472.4|6484.9|6474.9|6481.9|6471.9|98
1596181800000|2020-07-31 07:50:00|6482.6|6472.6|6471.1|6461.1|6482.6|6472.6|6471.1|6461.1|113
1596182100000|2020-07-31 07:55:00|6470.9|6460.9|6471.6|6461.6|6474.6|6464.6|6468.1|6458.1|110
1596182400000|2020-07-31 08:00:00|6471.4|6461.4|6468.6|6458.6|6471.4|6461.4|6465.6|6455.6|145
1596182700000|2020-07-31 08:05:00|6468.9|6458.9|6474.6|6464.6|6482.1|6472.1|6467.6|6457.6|183
1596183000000|2020-07-31 08:10:00|6474.9|6464.9|6474.9|6464.9|6476.9|6466.9|6472.1|6462.1|148
1596183300000|2020-07-31 08:15:00|6475.1|6465.1|6469.1|6459.1|6476.1|6466.1|6468.9|6458.9|78
1596183600000|2020-07-31 08:20:00|6468.9|6458.9|6469.9|6459.9|6470.6|6460.6|6467.9|6457.9|65
1596183900000|2020-07-31 08:25:00|6470.4|6460.4|6469.1|6459.1|6473.9|6463.9|6468.9|6458.9|59
1596184200000|2020-07-31 08:30:00|6469.4|6459.4|6468.9|6458.9|6471.1|6461.1|6465.4|6455.4|72
1596184500000|2020-07-31 08:35:00|6468.6|6458.6|6473.6|6463.6|6478.6|6468.6|6468.4|6458.4|140
1596184800000|2020-07-31 08:40:00|6474.1|6464.1|6476.9|6466.9|6477.4|6467.4|6474.1|6464.1|72
1596185100000|2020-07-31 08:45:00|6476.6|6466.6|6473.6|6463.6|6477.9|6467.9|6473.6|6463.6|41
1596185400000|2020-07-31 08:50:00|6473.9|6463.9|6474.4|6464.4|6476.9|6466.9|6473.1|6463.1|33
1596185700000|2020-07-31 08:55:00|6474.1|6464.1|6471.6|6461.6|6474.4|6464.4|6471.6|6461.6|34
1596186000000|2020-07-31 09:00:00|6470.6|6460.6|6467.4|6457.4|6470.6|6460.6|6466.1|6456.1|78
1596186300000|2020-07-31 09:05:00|6467.1|6457.1|6469.6|6459.6|6470.1|6460.1|6466.1|6456.1|102
1596186600000|2020-07-31 09:10:00|6469.1|6459.1|6472.1|6462.1|6472.4|6462.4|6465.1|6455.1|110
1596186900000|2020-07-31 09:15:00|6471.9|6461.9|6462.6|6452.6|6472.1|6462.1|6461.6|6451.6|82
1596187200000|2020-07-31 09:20:00|6462.9|6452.9|6462.4|6452.4|6466.1|6456.1|6460.6|6450.6|61
1596187500000|2020-07-31 09:25:00|6462.6|6452.6|6462.4|6452.4|6463.4|6453.4|6457.6|6447.6|63
1596187800000|2020-07-31 09:30:00|6462.1|6452.1|6464.6|6454.6|6464.9|6454.9|6458.6|6448.6|94
1596188100000|2020-07-31 09:35:00|6464.9|6454.9|6461.4|6451.4|6464.9|6454.9|6460.6|6450.6|74
1596188400000|2020-07-31 09:40:00|6461.6|6451.6|6459.4|6449.4|6463.9|6453.9|6458.4|6448.4|107
1596188700000|2020-07-31 09:45:00|6459.1|6449.1|6453.6|6443.6|6459.4|6449.4|6453.1|6443.1|106
1596189000000|2020-07-31 09:50:00|6453.4|6443.4|6455.9|6445.9|6456.1|6446.1|6448.9|6438.9|104
1596189300000|2020-07-31 09:55:00|6455.6|6445.6|6442.6|6432.6|6456.1|6446.1|6442.6|6432.6|101
1596189600000|2020-07-31 10:00:00|6442.1|6432.1|6448.4|6438.4|6451.1|6441.1|6441.6|6431.6|139
1596189900000|2020-07-31 10:05:00|6448.6|6438.6|6447.4|6437.4|6449.9|6439.9|6446.4|6436.4|128
1596190200000|2020-07-31 10:10:00|6447.1|6437.1|6449.6|6439.6|6450.6|6440.6|6445.9|6435.9|60
1596190500000|2020-07-31 10:15:00|6449.9|6439.9|6446.4|6436.4|6454.6|6444.6|6445.1|6435.1|108
1596190800000|2020-07-31 10:20:00|6446.1|6436.1|6442.6|6432.6|6447.4|6437.4|6439.1|6429.1|83
1596191100000|2020-07-31 10:25:00|6442.9|6432.9|6445.1|6435.1|6445.1|6435.1|6440.9|6430.9|59
1596191400000|2020-07-31 10:30:00|6444.9|6434.9|6446.4|6436.4|6446.4|6436.4|6439.4|6429.4|86
1596191700000|2020-07-31 10:35:00|6446.6|6436.6|6445.4|6435.4|6448.1|6438.1|6442.4|6432.4|50
1596192000000|2020-07-31 10:40:00|6445.1|6435.1|6448.6|6438.6|6449.1|6439.1|6445.1|6435.1|43
1596192300000|2020-07-31 10:45:00|6448.4|6438.4|6443.6|6433.6|6448.6|6438.6|6443.6|6433.6|70
1596192600000|2020-07-31 10:50:00|6443.4|6433.4|6444.6|6434.6|6444.6|6434.6|6441.6|6431.6|54
1596192900000|2020-07-31 10:55:00|6444.4|6434.4|6444.4|6434.4|6445.4|6435.4|6442.9|6432.9|42
1596193200000|2020-07-31 11:00:00|6444.1|6434.1|6443.9|6433.9|6444.6|6434.6|6439.6|6429.6|85
1596193500000|2020-07-31 11:05:00|6443.6|6433.6|6448.6|6438.6|6449.6|6439.6|6443.4|6433.4|38
1596193800000|2020-07-31 11:10:00|6449.1|6439.1|6447.9|6437.9|6449.6|6439.6|6446.4|6436.4|48
1596194100000|2020-07-31 11:15:00|6448.1|6438.1|6448.4|6438.4|6449.1|6439.1|6444.4|6434.4|81
1596194400000|2020-07-31 11:20:00|6448.1|6438.1|6448.6|6438.6|6449.6|6439.6|6447.6|6437.6|27
1596194700000|2020-07-31 11:25:00|6448.4|6438.4|6447.9|6437.9|6454.6|6444.6|6446.4|6436.4|95
1596195000000|2020-07-31 11:30:00|6447.4|6437.4|6441.4|6431.4|6450.6|6440.6|6440.6|6430.6|177
1596195300000|2020-07-31 11:35:00|6442.4|6432.4|6443.6|6433.6|6445.1|6435.1|6441.1|6431.1|92
1596195600000|2020-07-31 11:40:00|6443.4|6433.4|6441.1|6431.1|6444.4|6434.4|6440.1|6430.1|66
1596195900000|2020-07-31 11:45:00|6441.4|6431.4|6441.6|6431.6|6444.4|6434.4|6440.6|6430.6|88
1596196200000|2020-07-31 11:50:00|6441.4|6431.4|6442.9|6432.9|6443.4|6433.4|6440.6|6430.6|65
1596196500000|2020-07-31 11:55:00|6443.1|6433.1|6444.1|6434.1|6444.9|6434.9|6441.4|6431.4|83
1596196800000|2020-07-31 12:00:00|6443.9|6433.9|6441.6|6431.6|6444.1|6434.1|6438.1|6428.1|158
1596197100000|2020-07-31 12:05:00|6441.4|6431.4|6447.1|6437.1|6449.6|6439.6|6437.6|6427.6|94
1596197400000|2020-07-31 12:10:00|6446.1|6436.1|6431.6|6421.6|6446.1|6436.1|6431.4|6421.4|141
1596197700000|2020-07-31 12:15:00|6431.4|6421.4|6437.6|6427.6|6440.1|6430.1|6430.9|6420.9|161
1596198000000|2020-07-31 12:20:00|6437.1|6427.1|6437.6|6427.6|6440.9|6430.9|6434.6|6424.6|122
1596198300000|2020-07-31 12:25:00|6437.4|6427.4|6436.4|6426.4|6437.4|6427.4|6431.6|6421.6|101
1596198600000|2020-07-31 12:30:00|6437.4|6427.4|6440.1|6430.1|6441.1|6431.1|6437.4|6427.4|108
1596198900000|2020-07-31 12:35:00|6438.4|6428.4|6435.9|6425.9|6440.1|6430.1|6433.9|6423.9|115
1596199200000|2020-07-31 12:40:00|6435.6|6425.6|6431.1|6421.1|6436.1|6426.1|6431.1|6421.1|99
1596199500000|2020-07-31 12:45:00|6431.4|6421.4|6439.6|6429.6|6440.1|6430.1|6428.1|6418.1|142
1596199800000|2020-07-31 12:50:00|6439.9|6429.9|6447.6|6437.6|6447.6|6437.6|6438.1|6428.1|149
1596200100000|2020-07-31 12:55:00|6447.9|6437.9|6442.6|6432.6|6447.9|6437.9|6440.6|6430.6|139
1596200400000|2020-07-31 13:00:00|6442.9|6432.9|6449.4|6439.4|6453.9|6443.9|6442.9|6432.9|418
1596200700000|2020-07-31 13:05:00|6449.6|6439.6|6443.9|6433.9|6453.6|6443.6|6442.6|6432.6|225
1596201000000|2020-07-31 13:10:00|6443.4|6433.4|6451.6|6441.6|6452.6|6442.6|6443.4|6433.4|136
1596201300000|2020-07-31 13:15:00|6451.4|6441.4|6445.4|6435.4|6451.4|6441.4|6440.9|6430.9|204
1596201600000|2020-07-31 13:20:00|6445.1|6435.1|6441.9|6431.9|6445.1|6435.1|6434.4|6424.4|247
1596201900000|2020-07-31 13:25:00|6441.6|6431.6|6441.1|6431.1|6444.9|6434.9|6436.1|6426.1|184
1596202200000|2020-07-31 13:30:00|6440.9|6430.9|6428.6|6418.6|6442.9|6432.9|6424.6|6414.6|281
1596202500000|2020-07-31 13:35:00|6428.9|6418.9|6420.6|6410.6|6428.9|6418.9|6416.1|6406.1|380
1596202800000|2020-07-31 13:40:00|6420.4|6410.4|6423.1|6413.1|6427.6|6417.6|6415.6|6405.6|334
1596203100000|2020-07-31 13:45:00|6422.9|6412.9|6426.9|6416.9|6434.9|6424.9|6416.9|6406.9|356
1596203400000|2020-07-31 13:50:00|6427.1|6417.1|6430.6|6420.6|6431.4|6421.4|6422.1|6412.1|268
1596203700000|2020-07-31 13:55:00|6431.1|6421.1|6428.9|6418.9|6433.9|6423.9|6423.6|6413.6|260
1596204000000|2020-07-31 14:00:00|6428.4|6418.4|6424.4|6414.4|6430.4|6420.4|6421.6|6411.6|279
1596204300000|2020-07-31 14:05:00|6423.6|6413.6|6425.4|6415.4|6425.9|6415.9|6418.6|6408.6|231
1596204600000|2020-07-31 14:10:00|6425.1|6415.1|6420.9|6410.9|6425.6|6415.6|6415.6|6405.6|229
1596204900000|2020-07-31 14:15:00|6420.6|6410.6|6421.4|6411.4|6422.1|6412.1|6412.6|6402.6|290
1596205200000|2020-07-31 14:20:00|6421.1|6411.1|6421.6|6411.6|6428.4|6418.4|6415.1|6405.1|275
1596205500000|2020-07-31 14:25:00|6421.4|6411.4|6412.9|6402.9|6421.4|6411.4|6411.6|6401.6|308
1596205800000|2020-07-31 14:30:00|6413.1|6403.1|6424.4|6414.4|6424.4|6414.4|6410.6|6400.6|243
1596206100000|2020-07-31 14:35:00|6423.4|6413.4|6429.1|6419.1|6429.9|6419.9|6419.9|6409.9|190
1596206400000|2020-07-31 14:40:00|6428.9|6418.9|6427.6|6417.6|6428.9|6418.9|6424.1|6414.1|258
1596206700000|2020-07-31 14:45:00|6427.1|6417.1|6425.6|6415.6|6427.9|6417.9|6417.1|6407.1|281
1596207000000|2020-07-31 14:50:00|6425.9|6415.9|6418.1|6408.1|6426.1|6416.1|6418.1|6408.1|293
1596207300000|2020-07-31 14:55:00|6418.4|6408.4|6440.1|6430.1|6442.6|6432.6|6415.6|6405.6|363
1596207600000|2020-07-31 15:00:00|6439.9|6429.9|6443.4|6433.4|6446.4|6436.4|6436.6|6426.6|409
1596207900000|2020-07-31 15:05:00|6443.6|6433.6|6436.4|6426.4|6445.6|6435.6|6436.4|6426.4|183
1596208200000|2020-07-31 15:10:00|6436.6|6426.6|6438.1|6428.1|6440.9|6430.9|6433.6|6423.6|164
1596208500000|2020-07-31 15:15:00|6437.9|6427.9|6440.1|6430.1|6441.1|6431.1|6437.6|6427.6|128
1596208800000|2020-07-31 15:20:00|6439.9|6429.9|6441.1|6431.1|6442.1|6432.1|6437.9|6427.9|100
1596209100000|2020-07-31 15:25:00|6440.9|6430.9|6436.6|6426.6|6441.9|6431.9|6436.1|6426.1|119
1596209400000|2020-07-31 15:30:00|6436.9|6426.9|6430.1|6420.1|6438.1|6428.1|6427.1|6417.1|186
1596209700000|2020-07-31 15:35:00|6429.9|6419.9|6430.6|6420.6|6433.1|6423.1|6425.4|6415.4|207
1596210000000|2020-07-31 15:40:00|6430.9|6420.9|6422.6|6412.6|6435.9|6425.9|6421.4|6411.4|171
1596210300000|2020-07-31 15:45:00|6422.4|6412.4|6418.6|6408.6|6424.6|6414.6|6415.6|6405.6|306
1596210600000|2020-07-31 15:50:00|6418.4|6408.4|6421.4|6411.4|6424.6|6414.6|6417.9|6407.9|162
1596210900000|2020-07-31 15:55:00|6421.1|6411.1|6417.9|6407.9|6421.4|6411.4|6413.1|6403.1|127
1596211200000|2020-07-31 16:00:00|6417.6|6407.6|6414.4|6404.4|6419.1|6409.1|6414.4|6404.4|105
1596211500000|2020-07-31 16:05:00|6414.6|6404.6|6415.1|6405.1|6417.4|6407.4|6411.6|6401.6|153
1596211800000|2020-07-31 16:10:00|6415.4|6405.4|6409.6|6399.6|6416.9|6406.9|6408.4|6398.4|187
1596212100000|2020-07-31 16:15:00|6409.9|6399.9|6404.1|6394.1|6412.9|6402.9|6400.6|6390.6|261
1596212400000|2020-07-31 16:20:00|6403.9|6393.9|6401.6|6391.6|6404.6|6394.6|6401.6|6391.6|165
1596212700000|2020-07-31 16:25:00|6401.4|6391.4|6401.1|6391.1|6406.6|6396.6|6400.4|6390.4|231
1596213000000|2020-07-31 16:30:00|6401.4|6391.4|6399.1|6389.1|6406.1|6396.1|6399.1|6389.1|202
1596213300000|2020-07-31 16:35:00|6398.9|6388.9|6385.9|6375.9|6398.9|6388.9|6382.1|6372.1|369
1596213600000|2020-07-31 16:40:00|6385.6|6375.6|6397.1|6387.1|6399.6|6389.6|6383.4|6373.4|196
1596213900000|2020-07-31 16:45:00|6396.9|6386.9|6393.9|6383.9|6399.1|6389.1|6390.6|6380.6|241
1596214200000|2020-07-31 16:50:00|6394.1|6384.1|6385.1|6375.1|6394.4|6384.4|6384.4|6374.4|235
1596214500000|2020-07-31 16:55:00|6384.9|6374.9|6390.3|6380.3|6391.8|6381.8|6382.5|6372.5|286
1596412800000|2020-08-03 00:00:00|6383|6373|6344.1|6334.1|6383|6373|6340|6330|40
1596413100000|2020-08-03 00:05:00|6344.4|6334.4|6343.4|6333.4|6345.1|6335.1|6338.3|6328.3|112
1596413400000|2020-08-03 00:10:00|6343.1|6333.1|6346.1|6336.1|6346.6|6336.6|6339.9|6329.9|92
1596413700000|2020-08-03 00:15:00|6345.6|6335.6|6343.6|6333.6|6346.4|6336.4|6339.1|6329.1|86
1596414000000|2020-08-03 00:20:00|6343.4|6333.4|6341.9|6331.9|6344.4|6334.4|6338.9|6328.9|74
1596414300000|2020-08-03 00:25:00|6342.1|6332.1|6345|6335|6345|6335|6340.1|6330.1|90
1596414600000|2020-08-03 00:30:00|6344.9|6334.9|6348.4|6338.4|6348.4|6338.4|6344.1|6334.1|76
1596414900000|2020-08-03 00:35:00|6348.1|6338.1|6353.1|6343.1|6353.1|6343.1|6346.9|6336.9|61
1596415200000|2020-08-03 00:40:00|6353.4|6343.4|6354.4|6344.4|6354.9|6344.9|6352.8|6342.8|46
1596415500000|2020-08-03 00:45:00|6354.6|6344.6|6352.6|6342.6|6355.1|6345.1|6352.6|6342.6|26
1596415800000|2020-08-03 00:50:00|6353.1|6343.1|6357.6|6347.6|6358.1|6348.1|6353.1|6343.1|37
1596416100000|2020-08-03 00:55:00|6357.1|6347.1|6358.9|6348.9|6361.9|6351.9|6357.1|6347.1|76
1596416400000|2020-08-03 01:00:00|6359.1|6349.1|6325.4|6315.4|6371.1|6361.1|6307.4|6297.4|578
1596416700000|2020-08-03 01:05:00|6324.6|6314.6|6336.1|6326.1|6341.6|6331.6|6310.4|6300.4|492
1596417000000|2020-08-03 01:10:00|6336|6326|6354.4|6344.4|6354.4|6344.4|6334.4|6324.4|312
1596417300000|2020-08-03 01:15:00|6354.6|6344.6|6345.4|6335.4|6357.6|6347.6|6343.8|6333.8|255
1596417600000|2020-08-03 01:20:00|6345.1|6335.1|6337.3|6327.3|6345.9|6335.9|6334.9|6324.9|189
1596417900000|2020-08-03 01:25:00|6337.4|6327.4|6347.5|6337.5|6352.4|6342.4|6337.4|6327.4|155
1596418200000|2020-08-03 01:30:00|6347.4|6337.4|6353.1|6343.1|6353.3|6343.3|6344.1|6334.1|248
1596418500000|2020-08-03 01:35:00|6352.6|6342.6|6358.1|6348.1|6359.3|6349.3|6347.3|6337.3|297
1596418800000|2020-08-03 01:40:00|6357.9|6347.9|6363.1|6353.1|6364.5|6354.5|6357.1|6347.1|276
1596419100000|2020-08-03 01:45:00|6363.6|6353.6|6358.1|6348.1|6368.4|6358.4|6358.1|6348.1|201
1596419400000|2020-08-03 01:50:00|6358.3|6348.3|6360.6|6350.6|6362.1|6352.1|6356.4|6346.4|125
1596419700000|2020-08-03 01:55:00|6360.5|6350.5|6368.1|6358.1|6368.1|6358.1|6359.1|6349.1|92
1596420000000|2020-08-03 02:00:00|6367.9|6357.9|6365.1|6355.1|6367.9|6357.9|6359.9|6349.9|135
1596420300000|2020-08-03 02:05:00|6364.9|6354.9|6367.6|6357.6|6373.9|6363.9|6363.6|6353.6|151
1596420600000|2020-08-03 02:10:00|6366.9|6356.9|6367.4|6357.4|6367.6|6357.6|6363.9|6353.9|77
1596420900000|2020-08-03 02:15:00|6367.6|6357.6|6366.3|6356.3|6368.4|6358.4|6363.9|6353.9|55
1596421200000|2020-08-03 02:20:00|6366.5|6356.5|6365.1|6355.1|6367.9|6357.9|6362.1|6352.1|48
1596421500000|2020-08-03 02:25:00|6364.9|6354.9|6363.6|6353.6|6365.4|6355.4|6362.8|6352.8|63
1596421800000|2020-08-03 02:30:00|6363.4|6353.4|6372.8|6362.8|6374.1|6364.1|6361.9|6351.9|162
1596422100000|2020-08-03 02:35:00|6372.9|6362.9|6376.9|6366.9|6379.4|6369.4|6372.9|6362.9|132
1596422400000|2020-08-03 02:40:00|6377|6367|6374|6364|6378.4|6368.4|6373.6|6363.6|62
1596422700000|2020-08-03 02:45:00|6373.6|6363.6|6381.9|6371.9|6383.9|6373.9|6371.6|6361.6|111
1596423000000|2020-08-03 02:50:00|6381.4|6371.4|6383.1|6373.1|6384.9|6374.9|6378.9|6368.9|107
1596423300000|2020-08-03 02:55:00|6382.9|6372.9|6386.1|6376.1|6387.1|6377.1|6382.6|6372.6|91
1596423600000|2020-08-03 03:00:00|6386.3|6376.3|6386.1|6376.1|6388.1|6378.1|6382.9|6372.9|76
1596423900000|2020-08-03 03:05:00|6385.9|6375.9|6389.1|6379.1|6389.1|6379.1|6385.5|6375.5|65
1596424200000|2020-08-03 03:10:00|6389.4|6379.4|6387.1|6377.1|6389.6|6379.6|6384.9|6374.9|78
1596424500000|2020-08-03 03:15:00|6386.9|6376.9|6383.6|6373.6|6389.1|6379.1|6382.9|6372.9|164
1596424800000|2020-08-03 03:20:00|6383.4|6373.4|6381.4|6371.4|6383.4|6373.4|6379|6369|110
1596425100000|2020-08-03 03:25:00|6381.6|6371.6|6386.6|6376.6|6386.9|6376.9|6381.6|6371.6|74
1596425400000|2020-08-03 03:30:00|6386.9|6376.9|6384.1|6374.1|6386.9|6376.9|6383.1|6373.1|41
1596425700000|2020-08-03 03:35:00|6384.4|6374.4|6382.1|6372.1|6386.1|6376.1|6381.6|6371.6|76
1596426000000|2020-08-03 03:40:00|6381.9|6371.9|6382.6|6372.6|6382.6|6372.6|6381.4|6371.4|16
1596426300000|2020-08-03 03:45:00|6382.9|6372.9|6381.6|6371.6|6383.1|6373.1|6381.1|6371.1|35
1596426600000|2020-08-03 03:50:00|6381.4|6371.4|6382.6|6372.6|6383.9|6373.9|6381.3|6371.3|38
1596426900000|2020-08-03 03:55:00|6382.4|6372.4|6382.4|6372.4|6382.4|6372.4|6381.1|6371.1|11
1596427200000|2020-08-03 04:00:00|6382.1|6372.1|6381.6|6371.6|6382.4|6372.4|6380.8|6370.8|22
1596427500000|2020-08-03 04:05:00|6381.4|6371.4|6380.9|6370.9|6381.6|6371.6|6379.9|6369.9|31
1596427800000|2020-08-03 04:10:00|6380.6|6370.6|6380.6|6370.6|6381.4|6371.4|6380.6|6370.6|15
1596428100000|2020-08-03 04:15:00|6380.9|6370.9|6381.4|6371.4|6381.6|6371.6|6380.9|6370.9|18
1596428400000|2020-08-03 04:20:00|6381.1|6371.1|6381.9|6371.9|6381.9|6371.9|6380.9|6370.9|11
1596428700000|2020-08-03 04:25:00|6381.8|6371.8|6383.6|6373.6|6384.1|6374.1|6381.4|6371.4|22
1596429000000|2020-08-03 04:30:00|6383.4|6373.4|6382.6|6372.6|6384.1|6374.1|6381.4|6371.4|28
1596429300000|2020-08-03 04:35:00|6382.9|6372.9|6383.4|6373.4|6384.1|6374.1|6382.9|6372.9|7
1596429600000|2020-08-03 04:40:00|6383.6|6373.6|6382.6|6372.6|6384.4|6374.4|6380.9|6370.9|42
1596429900000|2020-08-03 04:45:00|6382.4|6372.4|6382.9|6372.9|6382.9|6372.9|6382.1|6372.1|12
1596430200000|2020-08-03 04:50:00|6382.6|6372.6|6382.9|6372.9|6382.9|6372.9|6381.9|6371.9|11
1596430500000|2020-08-03 04:55:00|6382.6|6372.6|6382.5|6372.5|6382.6|6372.6|6382.5|6372.5|2
1596430800000|2020-08-03 05:00:00|6382.4|6372.4|6381.1|6371.1|6382.4|6372.4|6379.6|6369.6|31
1596431100000|2020-08-03 05:05:00|6380.9|6370.9|6385.1|6375.1|6385.9|6375.9|6379.1|6369.1|40
1596431400000|2020-08-03 05:10:00|6384.9|6374.9|6385.1|6375.1|6385.8|6375.8|6383.1|6373.1|23
1596431700000|2020-08-03 05:15:00|6385|6375|6385.1|6375.1|6385.1|6375.1|6383.1|6373.1|12
1596432000000|2020-08-03 05:20:00|6384.9|6374.9|6384.1|6374.1|6384.9|6374.9|6381.6|6371.6|23
1596432300000|2020-08-03 05:25:00|6384.3|6374.3|6385.4|6375.4|6386.8|6376.8|6384.3|6374.3|19
1596432600000|2020-08-03 05:30:00|6385.9|6375.9|6392.9|6382.9|6393.6|6383.6|6384.6|6374.6|117
1596432900000|2020-08-03 05:35:00|6393.6|6383.6|6398.1|6388.1|6399.3|6389.3|6392.4|6382.4|96
1596433200000|2020-08-03 05:40:00|6398.4|6388.4|6399.1|6389.1|6399.1|6389.1|6395.3|6385.3|68
1596433500000|2020-08-03 05:45:00|6398.9|6388.9|6403.8|6393.8|6404.8|6394.8|6397.6|6387.6|103
1596433800000|2020-08-03 05:50:00|6403.6|6393.6|6405.1|6395.1|6407.4|6397.4|6402.1|6392.1|122
1596434100000|2020-08-03 05:55:00|6405.4|6395.4|6409.4|6399.4|6409.4|6399.4|6405.4|6395.4|49
1596434400000|2020-08-03 06:00:00|6409.9|6399.9|6400.4|6390.4|6412.4|6402.4|6400.1|6390.1|88
1596434700000|2020-08-03 06:05:00|6400.6|6390.6|6398.4|6388.4|6404.5|6394.5|6397.4|6387.4|92
1596435000000|2020-08-03 06:10:00|6398.3|6388.3|6402.4|6392.4|6402.4|6392.4|6397.1|6387.1|92
1596435300000|2020-08-03 06:15:00|6402.1|6392.1|6397.1|6387.1|6402.6|6392.6|6397.1|6387.1|90
1596435600000|2020-08-03 06:20:00|6397.4|6387.4|6395.1|6385.1|6398.6|6388.6|6388.5|6378.5|98
1596435900000|2020-08-03 06:25:00|6395.4|6385.4|6393.5|6383.5|6396.6|6386.6|6392.4|6382.4|84
1596436200000|2020-08-03 06:30:00|6393.4|6383.4|6389.8|6379.8|6396.6|6386.6|6387.1|6377.1|75
1596436500000|2020-08-03 06:35:00|6389.4|6379.4|6395.9|6385.9|6395.9|6385.9|6389.4|6379.4|62
1596436800000|2020-08-03 06:40:00|6396.1|6386.1|6393.3|6383.3|6398.6|6388.6|6392.6|6382.6|74
1596437100000|2020-08-03 06:45:00|6392.4|6382.4|6391.6|6381.6|6394.1|6384.1|6389.1|6379.1|95
1596437400000|2020-08-03 06:50:00|6391.4|6381.4|6389.4|6379.4|6392.6|6382.6|6388.4|6378.4|122
1596437700000|2020-08-03 06:55:00|6389.1|6379.1|6385.4|6375.4|6389.4|6379.4|6383.9|6373.9|135
1596438000000|2020-08-03 07:00:00|6388.1|6378.1|6382.6|6372.6|6391.4|6381.4|6380.4|6370.4|150
1596438300000|2020-08-03 07:05:00|6382.9|6372.9|6373.6|6363.6|6384.4|6374.4|6371.4|6361.4|158
1596438600000|2020-08-03 07:10:00|6373.9|6363.9|6378.1|6368.1|6380.6|6370.6|6371.4|6361.4|159
1596438900000|2020-08-03 07:15:00|6377.6|6367.6|6373.9|6363.9|6378.9|6368.9|6370.4|6360.4|126
1596439200000|2020-08-03 07:20:00|6374.6|6364.6|6378.1|6368.1|6379.1|6369.1|6373.1|6363.1|69
1596439500000|2020-08-03 07:25:00|6378.4|6368.4|6376.4|6366.4|6381.9|6371.9|6375.1|6365.1|111
1596439800000|2020-08-03 07:30:00|6376.1|6366.1|6370.1|6360.1|6376.1|6366.1|6365.9|6355.9|124
1596440100000|2020-08-03 07:35:00|6369.9|6359.9|6364.4|6354.4|6370.1|6360.1|6364.1|6354.1|90
1596440400000|2020-08-03 07:40:00|6364.6|6354.6|6371.6|6361.6|6372.4|6362.4|6364.4|6354.4|45
1596440700000|2020-08-03 07:45:00|6371.9|6361.9|6368.6|6358.6|6373.1|6363.1|6363.9|6353.9|136
1596441000000|2020-08-03 07:50:00|6368.4|6358.4|6379.6|6369.6|6380.6|6370.6|6367.4|6357.4|155
1596441300000|2020-08-03 07:55:00|6380.4|6370.4|6381.6|6371.6|6381.6|6371.6|6373.4|6363.4|133
1596441600000|2020-08-03 08:00:00|6381.4|6371.4|6387.6|6377.6|6387.9|6377.9|6378.6|6368.6|162
1596441900000|2020-08-03 08:05:00|6387.4|6377.4|6382.6|6372.6|6387.6|6377.6|6380.9|6370.9|142
1596442200000|2020-08-03 08:10:00|6382.9|6372.9|6374.9|6364.9|6383.4|6373.4|6373.9|6363.9|57
1596442500000|2020-08-03 08:15:00|6375.1|6365.1|6373.6|6363.6|6375.6|6365.6|6367.9|6357.9|78
1596442800000|2020-08-03 08:20:00|6373.9|6363.9|6376.6|6366.6|6379.4|6369.4|6373.6|6363.6|44
1596443100000|2020-08-03 08:25:00|6376.4|6366.4|6380.6|6370.6|6380.6|6370.6|6374.6|6364.6|44
1596443400000|2020-08-03 08:30:00|6380.4|6370.4|6385.1|6375.1|6385.9|6375.9|6379.4|6369.4|45
1596443700000|2020-08-03 08:35:00|6385.4|6375.4|6383.1|6373.1|6387.6|6377.6|6383.1|6373.1|36
1596444000000|2020-08-03 08:40:00|6382.9|6372.9|6387.1|6377.1|6387.1|6377.1|6382.6|6372.6|35
1596444300000|2020-08-03 08:45:00|6386.9|6376.9|6393.1|6383.1|6394.1|6384.1|6386.9|6376.9|40
1596444600000|2020-08-03 08:50:00|6392.4|6382.4|6396.1|6386.1|6401.6|6391.6|6392.4|6382.4|56
1596444900000|2020-08-03 08:55:00|6395.1|6385.1|6392.1|6382.1|6396.4|6386.4|6391.1|6381.1|42
1596445200000|2020-08-03 09:00:00|6391.9|6381.9|6390.4|6380.4|6393.6|6383.6|6388.9|6378.9|62
1596445500000|2020-08-03 09:05:00|6390.6|6380.6|6383.6|6373.6|6390.6|6380.6|6383.6|6373.6|53
1596445800000|2020-08-03 09:10:00|6383.9|6373.9|6382.4|6372.4|6383.9|6373.9|6379.4|6369.4|34
1596446100000|2020-08-03 09:15:00|6382.6|6372.6|6383.1|6373.1|6384.4|6374.4|6380.9|6370.9|41
1596446400000|2020-08-03 09:20:00|6382.6|6372.6|6385.1|6375.1|6386.1|6376.1|6380.9|6370.9|61
1596446700000|2020-08-03 09:25:00|6384.9|6374.9|6387.6|6377.6|6388.6|6378.6|6383.4|6373.4|68
1596447000000|2020-08-03 09:30:00|6387.9|6377.9|6386.1|6376.1|6389.1|6379.1|6383.6|6373.6|58
1596447300000|2020-08-03 09:35:00|6386.4|6376.4|6391.1|6381.1|6391.6|6381.6|6386.4|6376.4|39
1596447600000|2020-08-03 09:40:00|6391.4|6381.4|6390.9|6380.9|6392.4|6382.4|6387.9|6377.9|53
1596447900000|2020-08-03 09:45:00|6391.1|6381.1|6389.4|6379.4|6391.9|6381.9|6389.4|6379.4|19
1596448200000|2020-08-03 09:50:00|6389.1|6379.1|6388.6|6378.6|6391.1|6381.1|6388.4|6378.4|34
1596448500000|2020-08-03 09:55:00|6388.4|6378.4|6389.1|6379.1|6390.9|6380.9|6387.6|6377.6|50
1596448800000|2020-08-03 10:00:00|6389.4|6379.4|6387.9|6377.9|6389.4|6379.4|6387.1|6377.1|42
1596449100000|2020-08-03 10:05:00|6388.4|6378.4|6391.4|6381.4|6391.4|6381.4|6387.1|6377.1|49
1596449400000|2020-08-03 10:10:00|6391.6|6381.6|6400.6|6390.6|6401.6|6391.6|6391.6|6381.6|57
1596449700000|2020-08-03 10:15:00|6399.6|6389.6|6397.4|6387.4|6400.6|6390.6|6396.9|6386.9|46
1596450000000|2020-08-03 10:20:00|6397.6|6387.6|6410.6|6400.6|6412.4|6402.4|6397.6|6387.6|97
1596450300000|2020-08-03 10:25:00|6410.4|6400.4|6405.9|6395.9|6412.4|6402.4|6405.1|6395.1|99
1596450600000|2020-08-03 10:30:00|6406.1|6396.1|6412.1|6402.1|6415.1|6405.1|6406.1|6396.1|70
1596450900000|2020-08-03 10:35:00|6412.4|6402.4|6413.1|6403.1|6414.4|6404.4|6412.1|6402.1|52
1596451200000|2020-08-03 10:40:00|6412.9|6402.9|6422.6|6412.6|6424.9|6414.9|6412.9|6402.9|113
1596451500000|2020-08-03 10:45:00|6422.9|6412.9|6418.9|6408.9|6425.1|6415.1|6418.6|6408.6|98
1596451800000|2020-08-03 10:50:00|6418.6|6408.6|6419.9|6409.9|6421.9|6411.9|6418.4|6408.4|71
1596452100000|2020-08-03 10:55:00|6419.6|6409.6|6416.9|6406.9|6420.1|6410.1|6414.1|6404.1|75
1596452400000|2020-08-03 11:00:00|6417.1|6407.1|6421.9|6411.9|6426.1|6416.1|6417.1|6407.1|115
1596452700000|2020-08-03 11:05:00|6421.6|6411.6|6420.4|6410.4|6423.4|6413.4|6418.6|6408.6|55
1596453000000|2020-08-03 11:10:00|6420.1|6410.1|6427.1|6417.1|6431.9|6421.9|6420.1|6410.1|86
1596453300000|2020-08-03 11:15:00|6426.9|6416.9|6425.9|6415.9|6429.1|6419.1|6423.4|6413.4|51
1596453600000|2020-08-03 11:20:00|6426.1|6416.1|6435.6|6425.6|6437.6|6427.6|6425.9|6415.9|112
1596453900000|2020-08-03 11:25:00|6435.4|6425.4|6435.4|6425.4|6437.1|6427.1|6430.9|6420.9|109
1596454200000|2020-08-03 11:30:00|6435.9|6425.9|6436.9|6426.9|6443.6|6433.6|6435.9|6425.9|193
1596454500000|2020-08-03 11:35:00|6437.1|6427.1|6443.4|6433.4|6447.6|6437.6|6434.4|6424.4|123
1596454800000|2020-08-03 11:40:00|6443.1|6433.1|6453.6|6443.6|6454.4|6444.4|6442.9|6432.9|85
1596455100000|2020-08-03 11:45:00|6453.9|6443.9|6449.6|6439.6|6454.4|6444.4|6445.9|6435.9|133
1596455400000|2020-08-03 11:50:00|6449.4|6439.4|6449.1|6439.1|6453.1|6443.1|6448.6|6438.6|129
1596455700000|2020-08-03 11:55:00|6449.4|6439.4|6454.4|6444.4|6454.6|6444.6|6449.4|6439.4|86
1596456000000|2020-08-03 12:00:00|6454.6|6444.6|6458.9|6448.9|6463.4|6453.4|6454.4|6444.4|121
1596456300000|2020-08-03 12:05:00|6458.4|6448.4|6461.9|6451.9|6463.6|6453.6|6458.4|6448.4|79
1596456600000|2020-08-03 12:10:00|6461.6|6451.6|6447.6|6437.6|6461.6|6451.6|6447.6|6437.6|154
1596456900000|2020-08-03 12:15:00|6448.1|6438.1|6446.1|6436.1|6448.9|6438.9|6443.1|6433.1|87
1596457200000|2020-08-03 12:20:00|6446.6|6436.6|6448.6|6438.6|6452.1|6442.1|6445.9|6435.9|94
1596457500000|2020-08-03 12:25:00|6448.9|6438.9|6456.6|6446.6|6457.1|6447.1|6448.9|6438.9|116
1596457800000|2020-08-03 12:30:00|6456.9|6446.9|6451.6|6441.6|6458.4|6448.4|6450.6|6440.6|110
1596458100000|2020-08-03 12:35:00|6451.4|6441.4|6458.4|6448.4|6459.9|6449.9|6450.4|6440.4|126
1596458400000|2020-08-03 12:40:00|6458.1|6448.1|6458.9|6448.9|6459.6|6449.6|6452.4|6442.4|109
1596458700000|2020-08-03 12:45:00|6459.1|6449.1|6461.6|6451.6|6463.6|6453.6|6458.9|6448.9|124
1596459000000|2020-08-03 12:50:00|6461.9|6451.9|6460.4|6450.4|6462.4|6452.4|6460.1|6450.1|85
1596459300000|2020-08-03 12:55:00|6460.6|6450.6|6454.1|6444.1|6463.6|6453.6|6454.1|6444.1|134
1596459600000|2020-08-03 13:00:00|6454.4|6444.4|6478.4|6468.4|6482.6|6472.6|6451.9|6441.9|495
1596459900000|2020-08-03 13:05:00|6478.6|6468.6|6488.1|6478.1|6488.1|6478.1|6476.4|6466.4|278
1596460200000|2020-08-03 13:10:00|6488.4|6478.4|6479.4|6469.4|6489.1|6479.1|6474.1|6464.1|244
1596460500000|2020-08-03 13:15:00|6479.6|6469.6|6473.6|6463.6|6484.6|6474.6|6468.4|6458.4|248
1596460800000|2020-08-03 13:20:00|6473.4|6463.4|6466.6|6456.6|6473.6|6463.6|6461.4|6451.4|201
1596461100000|2020-08-03 13:25:00|6466.4|6456.4|6469.6|6459.6|6472.1|6462.1|6466.4|6456.4|129
1596461400000|2020-08-03 13:30:00|6470.1|6460.1|6463.1|6453.1|6475.9|6465.9|6461.9|6451.9|192
1596461700000|2020-08-03 13:35:00|6462.9|6452.9|6464.4|6454.4|6466.6|6456.6|6460.1|6450.1|146
1596462000000|2020-08-03 13:40:00|6464.6|6454.6|6468.1|6458.1|6468.9|6458.9|6462.9|6452.9|130
1596462300000|2020-08-03 13:45:00|6468.4|6458.4|6471.1|6461.1|6473.9|6463.9|6467.9|6457.9|138
1596462600000|2020-08-03 13:50:00|6469.6|6459.6|6460.4|6450.4|6469.6|6459.6|6460.1|6450.1|138
1596462900000|2020-08-03 13:55:00|6460.9|6450.9|6470.9|6460.9|6471.6|6461.6|6459.1|6449.1|123
1596463200000|2020-08-03 14:00:00|6471.1|6461.1|6477.9|6467.9|6479.1|6469.1|6470.9|6460.9|155
1596463500000|2020-08-03 14:05:00|6477.6|6467.6|6483.1|6473.1|6484.6|6474.6|6476.9|6466.9|152
1596463800000|2020-08-03 14:10:00|6484.1|6474.1|6476.6|6466.6|6485.6|6475.6|6475.9|6465.9|109
1596464100000|2020-08-03 14:15:00|6476.9|6466.9|6468.9|6458.9|6478.6|6468.6|6468.9|6458.9|120
1596464400000|2020-08-03 14:20:00|6469.1|6459.1|6476.4|6466.4|6476.4|6466.4|6467.6|6457.6|145
1596464700000|2020-08-03 14:25:00|6476.6|6466.6|6483.4|6473.4|6483.6|6473.6|6476.4|6466.4|74
1596465000000|2020-08-03 14:30:00|6483.6|6473.6|6489.6|6479.6|6492.9|6482.9|6483.6|6473.6|185
1596465300000|2020-08-03 14:35:00|6489.4|6479.4|6488.6|6478.6|6493.9|6483.9|6487.1|6477.1|191
1596465600000|2020-08-03 14:40:00|6488.4|6478.4|6486.9|6476.9|6488.6|6478.6|6482.4|6472.4|111
1596465900000|2020-08-03 14:45:00|6487.1|6477.1|6490.9|6480.9|6490.9|6480.9|6486.1|6476.1|134
1596466200000|2020-08-03 14:50:00|6491.1|6481.1|6488.6|6478.6|6494.9|6484.9|6485.4|6475.4|138
1596466500000|2020-08-03 14:55:00|6488.9|6478.9|6493.9|6483.9|6494.9|6484.9|6488.4|6478.4|119
1596466800000|2020-08-03 15:00:00|6493.6|6483.6|6498.6|6488.6|6503.4|6493.4|6491.4|6481.4|158
1596467100000|2020-08-03 15:05:00|6499.4|6489.4|6504.9|6494.9|6504.9|6494.9|6495.9|6485.9|210
1596467400000|2020-08-03 15:10:00|6504.6|6494.6|6502.9|6492.9|6504.9|6494.9|6499.6|6489.6|152
1596467700000|2020-08-03 15:15:00|6503.1|6493.1|6503.6|6493.6|6504.6|6494.6|6500.6|6490.6|120
1596468000000|2020-08-03 15:20:00|6503.9|6493.9|6508.1|6498.1|6508.6|6498.6|6502.1|6492.1|72
1596468300000|2020-08-03 15:25:00|6507.9|6497.9|6507.4|6497.4|6509.1|6499.1|6505.6|6495.6|104
1596468600000|2020-08-03 15:30:00|6507.6|6497.6|6500.6|6490.6|6509.6|6499.6|6500.1|6490.1|111
1596468900000|2020-08-03 15:35:00|6500.4|6490.4|6494.4|6484.4|6500.6|6490.6|6493.1|6483.1|113
1596469200000|2020-08-03 15:40:00|6494.1|6484.1|6495.9|6485.9|6495.9|6485.9|6489.4|6479.4|142
1596469500000|2020-08-03 15:45:00|6495.6|6485.6|6497.4|6487.4|6497.6|6487.6|6492.9|6482.9|119
1596469800000|2020-08-03 15:50:00|6496.6|6486.6|6485.9|6475.9|6496.6|6486.6|6485.9|6475.9|125
1596470100000|2020-08-03 15:55:00|6486.1|6476.1|6484.9|6474.9|6488.6|6478.6|6483.9|6473.9|97
1596470400000|2020-08-03 16:00:00|6485.1|6475.1|6491.4|6481.4|6492.6|6482.6|6485.1|6475.1|96
1596470700000|2020-08-03 16:05:00|6491.1|6481.1|6487.1|6477.1|6494.4|6484.4|6486.1|6476.1|107
1596471000000|2020-08-03 16:10:00|6487.4|6477.4|6483.4|6473.4|6488.1|6478.1|6481.4|6471.4|74
1596471300000|2020-08-03 16:15:00|6483.6|6473.6|6482.1|6472.1|6485.1|6475.1|6481.9|6471.9|57
1596471600000|2020-08-03 16:20:00|6482.4|6472.4|6482.4|6472.4|6484.6|6474.6|6477.9|6467.9|73
1596471900000|2020-08-03 16:25:00|6482.6|6472.6|6483.9|6473.9|6484.1|6474.1|6480.6|6470.6|63
1596472200000|2020-08-03 16:30:00|6483.6|6473.6|6483.4|6473.4|6485.1|6475.1|6482.4|6472.4|96
1596472500000|2020-08-03 16:35:00|6482.6|6472.6|6482.4|6472.4|6483.9|6473.9|6481.4|6471.4|65
1596472800000|2020-08-03 16:40:00|6482.6|6472.6|6481.4|6471.4|6482.6|6472.6|6480.9|6470.9|116
1596473100000|2020-08-03 16:45:00|6481.6|6471.6|6479.6|6469.6|6482.4|6472.4|6476.6|6466.6|81
1596473400000|2020-08-03 16:50:00|6479.4|6469.4|6478.6|6468.6|6479.4|6469.4|6475.9|6465.9|83
1596473700000|2020-08-03 16:55:00|6478.9|6468.9|6485.8|6475.8|6486.5|6476.5|6477.8|6467.8|123
1596499200000|2020-08-04 00:00:00|6495.8|6485.8|6491.6|6481.6|6496.1|6486.1|6491.6|6481.6|12
1596499500000|2020-08-04 00:05:00|6491.4|6481.4|6490.1|6480.1|6491.6|6481.6|6490|6480|18
1596499800000|2020-08-04 00:10:00|6490.3|6480.3|6488.4|6478.4|6490.3|6480.3|6487.9|6477.9|21
1596500100000|2020-08-04 00:15:00|6488.1|6478.1|6491.6|6481.6|6491.6|6481.6|6488.1|6478.1|34
1596500400000|2020-08-04 00:20:00|6491.4|6481.4|6491|6481|6491.4|6481.4|6490.5|6480.5|24
1596500700000|2020-08-04 00:25:00|6491.1|6481.1|6492.6|6482.6|6493.4|6483.4|6491.1|6481.1|17
1596501000000|2020-08-04 00:30:00|6492.4|6482.4|6493.4|6483.4|6493.6|6483.6|6492.1|6482.1|13
1596501300000|2020-08-04 00:35:00|6493.6|6483.6|6489.4|6479.4|6494.4|6484.4|6489.1|6479.1|30
1596501600000|2020-08-04 00:40:00|6489.6|6479.6|6487.4|6477.4|6489.6|6479.6|6487.4|6477.4|23
1596501900000|2020-08-04 00:45:00|6487.1|6477.1|6487.6|6477.6|6488.4|6478.4|6486.4|6476.4|19
1596502200000|2020-08-04 00:50:00|6487.9|6477.9|6487.1|6477.1|6488.6|6478.6|6487.1|6477.1|25
1596502500000|2020-08-04 00:55:00|6487.4|6477.4|6484.1|6474.1|6487.9|6477.9|6483.4|6473.4|26
1596502800000|2020-08-04 01:00:00|6484.4|6474.4|6489.6|6479.6|6491.4|6481.4|6484.4|6474.4|152
1596503100000|2020-08-04 01:05:00|6489.9|6479.9|6487.9|6477.9|6496.4|6486.4|6487.6|6477.6|104
1596503400000|2020-08-04 01:10:00|6488.1|6478.1|6486.1|6476.1|6490.6|6480.6|6481.6|6471.6|133
1596503700000|2020-08-04 01:15:00|6486.4|6476.4|6482.1|6472.1|6487.1|6477.1|6480.9|6470.9|98
1596504000000|2020-08-04 01:20:00|6482.4|6472.4|6482.4|6472.4|6484.9|6474.9|6476.4|6466.4|145
1596504300000|2020-08-04 01:25:00|6482.6|6472.6|6479.6|6469.6|6482.9|6472.9|6478.1|6468.1|101
1596504600000|2020-08-04 01:30:00|6480.1|6470.1|6478.1|6468.1|6481.4|6471.4|6475.5|6465.5|144
1596504900000|2020-08-04 01:35:00|6477.9|6467.9|6479.6|6469.6|6479.6|6469.6|6476.1|6466.1|115
1596505200000|2020-08-04 01:40:00|6479.4|6469.4|6478.6|6468.6|6480.6|6470.6|6478.1|6468.1|29
1596505500000|2020-08-04 01:45:00|6478.4|6468.4|6484.5|6474.5|6484.5|6474.5|6477|6467|56
1596505800000|2020-08-04 01:50:00|6484.4|6474.4|6482.1|6472.1|6484.4|6474.4|6480.8|6470.8|61
1596506100000|2020-08-04 01:55:00|6481.9|6471.9|6478.9|6468.9|6482.1|6472.1|6478.6|6468.6|73
1596506400000|2020-08-04 02:00:00|6479.1|6469.1|6478.1|6468.1|6483.4|6473.4|6476.4|6466.4|101
1596506700000|2020-08-04 02:05:00|6478.4|6468.4|6477.9|6467.9|6478.6|6468.6|6475.6|6465.6|51
1596507000000|2020-08-04 02:10:00|6478.1|6468.1|6480.9|6470.9|6480.9|6470.9|6478.1|6468.1|43
1596507300000|2020-08-04 02:15:00|6481.4|6471.4|6479.1|6469.1|6482.1|6472.1|6479.1|6469.1|26
1596507600000|2020-08-04 02:20:00|6479|6469|6474.1|6464.1|6479|6469|6473.4|6463.4|23
1596507900000|2020-08-04 02:25:00|6473.8|6463.8|6475.6|6465.6|6476.1|6466.1|6473.5|6463.5|42
1596508200000|2020-08-04 02:30:00|6475.9|6465.9|6470.6|6460.6|6477.1|6467.1|6470.4|6460.4|62
1596508500000|2020-08-04 02:35:00|6470.4|6460.4|6470.6|6460.6|6471.4|6461.4|6469.4|6459.4|65
1596508800000|2020-08-04 02:40:00|6470.9|6460.9|6473.1|6463.1|6474.4|6464.4|6470.9|6460.9|55
1596509100000|2020-08-04 02:45:00|6473|6463|6466.1|6456.1|6473|6463|6462.4|6452.4|114
1596509400000|2020-08-04 02:50:00|6465.9|6455.9|6470.6|6460.6|6470.6|6460.6|6464.1|6454.1|84
1596509700000|2020-08-04 02:55:00|6471.1|6461.1|6471.6|6461.6|6472.4|6462.4|6469.4|6459.4|76
1596510000000|2020-08-04 03:00:00|6471.4|6461.4|6463.6|6453.6|6472.1|6462.1|6463.6|6453.6|123
1596510300000|2020-08-04 03:05:00|6463.9|6453.9|6466.9|6456.9|6467.4|6457.4|6462.4|6452.4|91
1596510600000|2020-08-04 03:10:00|6467.1|6457.1|6467.1|6457.1|6468.4|6458.4|6466.6|6456.6|62
1596510900000|2020-08-04 03:15:00|6466.9|6456.9|6461.1|6451.1|6467.1|6457.1|6461.1|6451.1|92
1596511200000|2020-08-04 03:20:00|6461.4|6451.4|6461.6|6451.6|6464|6454|6461.3|6451.3|64
1596511500000|2020-08-04 03:25:00|6461.9|6451.9|6459.6|6449.6|6462.9|6452.9|6459|6449|107
1596511800000|2020-08-04 03:30:00|6459.4|6449.4|6460.4|6450.4|6461.5|6451.5|6459|6449|37
1596512100000|2020-08-04 03:35:00|6460.6|6450.6|6463.4|6453.4|6463.4|6453.4|6460.5|6450.5|33
1596512400000|2020-08-04 03:40:00|6463.6|6453.6|6462.4|6452.4|6464.4|6454.4|6462.1|6452.1|27
1596512700000|2020-08-04 03:45:00|6462.1|6452.1|6462.4|6452.4|6462.4|6452.4|6462.1|6452.1|2
1596513000000|2020-08-04 03:50:00|6462.1|6452.1|6460.9|6450.9|6462.1|6452.1|6460.4|6450.4|10
1596513300000|2020-08-04 03:55:00|6461.1|6451.1|6459.6|6449.6|6461.6|6451.6|6459.4|6449.4|15
1596513600000|2020-08-04 04:00:00|6459.4|6449.4|6457.6|6447.6|6459.4|6449.4|6457.4|6447.4|31
1596513900000|2020-08-04 04:05:00|6457.9|6447.9|6457.6|6447.6|6458.8|6448.8|6456.9|6446.9|25
1596514200000|2020-08-04 04:10:00|6457.9|6447.9|6458.9|6448.9|6458.9|6448.9|6457.9|6447.9|7
1596514500000|2020-08-04 04:15:00|6459.1|6449.1|6459.6|6449.6|6459.9|6449.9|6459.1|6449.1|12
1596514800000|2020-08-04 04:20:00|6459.9|6449.9|6460.9|6450.9|6461.6|6451.6|6459.6|6449.6|20
1596515100000|2020-08-04 04:25:00|6461.1|6451.1|6459.4|6449.4|6461.9|6451.9|6459.4|6449.4|17
1596515400000|2020-08-04 04:30:00|6459.6|6449.6|6462.4|6452.4|6462.6|6452.6|6459.4|6449.4|40
1596515700000|2020-08-04 04:35:00|6461.9|6451.9|6462.9|6452.9|6463.3|6453.3|6461.9|6451.9|18
1596516000000|2020-08-04 04:40:00|6463.1|6453.1|6463.1|6453.1|6464.4|6454.4|6462.9|6452.9|16
1596516300000|2020-08-04 04:45:00|6463.4|6453.4|6463.1|6453.1|6464.9|6454.9|6462.6|6452.6|16
1596516600000|2020-08-04 04:50:00|6462.9|6452.9|6462.9|6452.9|6463.1|6453.1|6461.9|6451.9|15
1596516900000|2020-08-04 04:55:00|6463.1|6453.1|6465.6|6455.6|6465.6|6455.6|6463.1|6453.1|35
1596517200000|2020-08-04 05:00:00|6465.4|6455.4|6464.4|6454.4|6465.9|6455.9|6462.9|6452.9|28
1596517500000|2020-08-04 05:05:00|6464.1|6454.1|6466.4|6456.4|6468.1|6458.1|6463.9|6453.9|30
1596517800000|2020-08-04 05:10:00|6465.9|6455.9|6464.4|6454.4|6465.9|6455.9|6464.1|6454.1|41
1596518100000|2020-08-04 05:15:00|6464.1|6454.1|6465.5|6455.5|6465.5|6455.5|6462.9|6452.9|21
1596518400000|2020-08-04 05:20:00|6465.6|6455.6|6465.6|6455.6|6466.1|6456.1|6464.1|6454.1|28
1596518700000|2020-08-04 05:25:00|6465.9|6455.9|6465.9|6455.9|6465.9|6455.9|6464.6|6454.6|27
1596519000000|2020-08-04 05:30:00|6465.6|6455.6|6462.1|6452.1|6465.6|6455.6|6458.4|6448.4|107
1596519300000|2020-08-04 05:35:00|6461.6|6451.6|6467|6457|6467.4|6457.4|6460.1|6450.1|76
1596519600000|2020-08-04 05:40:00|6466.9|6456.9|6467.4|6457.4|6470.4|6460.4|6466.1|6456.1|84
1596519900000|2020-08-04 05:45:00|6467.1|6457.1|6472.6|6462.6|6474.6|6464.6|6466.9|6456.9|110
1596520200000|2020-08-04 05:50:00|6473|6463|6471.3|6461.3|6477.9|6467.9|6469.9|6459.9|157
1596520500000|2020-08-04 05:55:00|6471.5|6461.5|6467.9|6457.9|6473.9|6463.9|6466.9|6456.9|124
1596520800000|2020-08-04 06:00:00|6468.1|6458.1|6467.8|6457.8|6470.6|6460.6|6466.1|6456.1|77
1596521100000|2020-08-04 06:05:00|6468.6|6458.6|6466.9|6456.9|6468.9|6458.9|6463.1|6453.1|121
1596521400000|2020-08-04 06:10:00|6467.1|6457.1|6470.5|6460.5|6471.1|6461.1|6463.6|6453.6|77
1596521700000|2020-08-04 06:15:00|6470.6|6460.6|6470.6|6460.6|6471.4|6461.4|6466.5|6456.5|131
1596522000000|2020-08-04 06:20:00|6470.4|6460.4|6468.6|6458.6|6471.6|6461.6|6467.9|6457.9|93
1596522300000|2020-08-04 06:25:00|6468.4|6458.4|6468.6|6458.6|6468.9|6458.9|6462.8|6452.8|158
1596522600000|2020-08-04 06:30:00|6468.9|6458.9|6460.1|6450.1|6468.9|6458.9|6456.9|6446.9|186
1596522900000|2020-08-04 06:35:00|6459.9|6449.9|6465.4|6455.4|6467|6457|6459.6|6449.6|133
1596523200000|2020-08-04 06:40:00|6465.6|6455.6|6458.1|6448.1|6465.9|6455.9|6457.6|6447.6|118
1596523500000|2020-08-04 06:45:00|6457.9|6447.9|6451.4|6441.4|6458.1|6448.1|6447.6|6437.6|207
1596523800000|2020-08-04 06:50:00|6451.1|6441.1|6455.9|6445.9|6456.6|6446.6|6450.6|6440.6|88
1596524100000|2020-08-04 06:55:00|6456.1|6446.1|6458.1|6448.1|6458.9|6448.9|6455.1|6445.1|67
1596524400000|2020-08-04 07:00:00|6457.9|6447.9|6460.1|6450.1|6464.1|6454.1|6450.4|6440.4|219
1596524700000|2020-08-04 07:05:00|6460.4|6450.4|6455.1|6445.1|6460.6|6450.6|6446.6|6436.6|274
1596525000000|2020-08-04 07:10:00|6454.9|6444.9|6458.6|6448.6|6459.4|6449.4|6452.6|6442.6|206
1596525300000|2020-08-04 07:15:00|6458.4|6448.4|6462.1|6452.1|6463.9|6453.9|6449.6|6439.6|217
1596525600000|2020-08-04 07:20:00|6462.4|6452.4|6460.4|6450.4|6462.6|6452.6|6458.1|6448.1|124
1596525900000|2020-08-04 07:25:00|6459.9|6449.9|6463.6|6453.6|6463.9|6453.9|6457.9|6447.9|130
1596526200000|2020-08-04 07:30:00|6463.1|6453.1|6472.9|6462.9|6472.9|6462.9|6462.6|6452.6|78
1596526500000|2020-08-04 07:35:00|6472.6|6462.6|6471.1|6461.1|6473.1|6463.1|6467.6|6457.6|66
1596526800000|2020-08-04 07:40:00|6471.6|6461.6|6468.1|6458.1|6473.1|6463.1|6467.6|6457.6|91
1596527100000|2020-08-04 07:45:00|6467.9|6457.9|6466.9|6456.9|6469.1|6459.1|6465.6|6455.6|112
1596527400000|2020-08-04 07:50:00|6466.6|6456.6|6466.4|6456.4|6468.9|6458.9|6463.9|6453.9|229
1596527700000|2020-08-04 07:55:00|6466.6|6456.6|6465.9|6455.9|6470.4|6460.4|6463.9|6453.9|204
1596528000000|2020-08-04 08:00:00|6465.6|6455.6|6448.1|6438.1|6465.6|6455.6|6448.1|6438.1|237
1596528300000|2020-08-04 08:05:00|6447.4|6437.4|6441.1|6431.1|6447.4|6437.4|6437.4|6427.4|174
1596528600000|2020-08-04 08:10:00|6440.6|6430.6|6436.9|6426.9|6442.9|6432.9|6434.1|6424.1|122
1596528900000|2020-08-04 08:15:00|6436.6|6426.6|6434.4|6424.4|6440.4|6430.4|6433.9|6423.9|100
1596529200000|2020-08-04 08:20:00|6434.1|6424.1|6434.6|6424.6|6435.1|6425.1|6430.4|6420.4|106
1596529500000|2020-08-04 08:25:00|6434.1|6424.1|6439.9|6429.9|6441.4|6431.4|6433.1|6423.1|96
1596529800000|2020-08-04 08:30:00|6439.6|6429.6|6441.1|6431.1|6441.9|6431.9|6438.6|6428.6|81
1596530100000|2020-08-04 08:35:00|6440.9|6430.9|6439.4|6429.4|6440.9|6430.9|6438.1|6428.1|67
1596530400000|2020-08-04 08:40:00|6439.1|6429.1|6445.9|6435.9|6446.6|6436.6|6438.9|6428.9|105
1596530700000|2020-08-04 08:45:00|6445.6|6435.6|6442.9|6432.9|6447.1|6437.1|6442.6|6432.6|65
1596531000000|2020-08-04 08:50:00|6442.6|6432.6|6446.9|6436.9|6446.9|6436.9|6441.9|6431.9|50
1596531300000|2020-08-04 08:55:00|6447.4|6437.4|6452.9|6442.9|6453.9|6443.9|6446.9|6436.9|70
1596531600000|2020-08-04 09:00:00|6451.9|6441.9|6451.4|6441.4|6452.9|6442.9|6451.4|6441.4|38
1596531900000|2020-08-04 09:05:00|6451.9|6441.9|6453.4|6443.4|6454.1|6444.1|6451.6|6441.6|42
1596532200000|2020-08-04 09:10:00|6453.1|6443.1|6454.4|6444.4|6454.4|6444.4|6452.6|6442.6|28
1596532500000|2020-08-04 09:15:00|6454.1|6444.1|6452.4|6442.4|6454.1|6444.1|6452.1|6442.1|35
1596532800000|2020-08-04 09:20:00|6452.1|6442.1|6452.1|6442.1|6454.4|6444.4|6452.1|6442.1|31
1596533100000|2020-08-04 09:25:00|6451.9|6441.9|6452.1|6442.1|6452.4|6442.4|6451.4|6441.4|26
1596533400000|2020-08-04 09:30:00|6451.9|6441.9|6454.6|6444.6|6455.9|6445.9|6450.4|6440.4|39
1596533700000|2020-08-04 09:35:00|6454.4|6444.4|6446.1|6436.1|6454.6|6444.6|6446.1|6436.1|43
1596534000000|2020-08-04 09:40:00|6445.9|6435.9|6445.6|6435.6|6446.6|6436.6|6443.9|6433.9|38
1596534300000|2020-08-04 09:45:00|6446.1|6436.1|6450.4|6440.4|6450.4|6440.4|6446.1|6436.1|48
1596534600000|2020-08-04 09:50:00|6450.6|6440.6|6448.9|6438.9|6451.9|6441.9|6448.6|6438.6|41
1596534900000|2020-08-04 09:55:00|6449.1|6439.1|6446.6|6436.6|6449.1|6439.1|6445.6|6435.6|32
1596535200000|2020-08-04 10:00:00|6446.9|6436.9|6445.9|6435.9|6448.9|6438.9|6445.1|6435.1|49
1596535500000|2020-08-04 10:05:00|6445.6|6435.6|6445.4|6435.4|6447.9|6437.9|6445.4|6435.4|24
1596535800000|2020-08-04 10:10:00|6445.6|6435.6|6445.4|6435.4|6445.6|6435.6|6444.9|6434.9|13
1596536100000|2020-08-04 10:15:00|6445.6|6435.6|6451.1|6441.1|6451.1|6441.1|6444.9|6434.9|29
1596536400000|2020-08-04 10:20:00|6451.4|6441.4|6449.4|6439.4|6451.6|6441.6|6449.4|6439.4|44
1596536700000|2020-08-04 10:25:00|6449.1|6439.1|6445.6|6435.6|6449.6|6439.6|6445.6|6435.6|36
1596537000000|2020-08-04 10:30:00|6445.4|6435.4|6447.4|6437.4|6448.9|6438.9|6444.1|6434.1|32
1596537300000|2020-08-04 10:35:00|6447.6|6437.6|6445.9|6435.9|6448.6|6438.6|6443.9|6433.9|31
1596537600000|2020-08-04 10:40:00|6446.1|6436.1|6448.4|6438.4|6448.6|6438.6|6445.9|6435.9|40
1596537900000|2020-08-04 10:45:00|6448.6|6438.6|6451.4|6441.4|6451.4|6441.4|6448.6|6438.6|52
1596538200000|2020-08-04 10:50:00|6450.9|6440.9|6449.4|6439.4|6451.1|6441.1|6448.1|6438.1|58
1596538500000|2020-08-04 10:55:00|6449.1|6439.1|6449.1|6439.1|6451.6|6441.6|6448.4|6438.4|39
1596538800000|2020-08-04 11:00:00|6449.4|6439.4|6450.1|6440.1|6451.4|6441.4|6448.4|6438.4|78
1596539100000|2020-08-04 11:05:00|6449.9|6439.9|6448.6|6438.6|6449.9|6439.9|6447.9|6437.9|38
1596539400000|2020-08-04 11:10:00|6448.1|6438.1|6445.6|6435.6|6448.6|6438.6|6445.1|6435.1|30
1596539700000|2020-08-04 11:15:00|6445.4|6435.4|6437.9|6427.9|6445.4|6435.4|6433.1|6423.1|112
1596540000000|2020-08-04 11:20:00|6437.6|6427.6|6442.1|6432.1|6442.9|6432.9|6437.1|6427.1|78
1596540300000|2020-08-04 11:25:00|6442.6|6432.6|6441.9|6431.9|6442.6|6432.6|6438.4|6428.4|63
1596540600000|2020-08-04 11:30:00|6442.1|6432.1|6445.1|6435.1|6445.4|6435.4|6436.9|6426.9|142
1596540900000|2020-08-04 11:35:00|6445.4|6435.4|6449.9|6439.9|6449.9|6439.9|6441.9|6431.9|110
1596541200000|2020-08-04 11:40:00|6449.6|6439.6|6446.9|6436.9|6449.6|6439.6|6443.1|6433.1|72
1596541500000|2020-08-04 11:45:00|6446.4|6436.4|6447.6|6437.6|6449.6|6439.6|6444.6|6434.6|69
1596541800000|2020-08-04 11:50:00|6447.4|6437.4|6447.6|6437.6|6448.6|6438.6|6441.6|6431.6|110
1596542100000|2020-08-04 11:55:00|6447.4|6437.4|6449.6|6439.6|6451.4|6441.4|6447.4|6437.4|72
1596542400000|2020-08-04 12:00:00|6449.4|6439.4|6444.9|6434.9|6451.9|6441.9|6444.1|6434.1|112
1596542700000|2020-08-04 12:05:00|6445.1|6435.1|6446.6|6436.6|6446.6|6436.6|6442.9|6432.9|63
1596543000000|2020-08-04 12:10:00|6446.4|6436.4|6438.4|6428.4|6447.1|6437.1|6437.6|6427.6|126
1596543300000|2020-08-04 12:15:00|6438.1|6428.1|6441.4|6431.4|6443.1|6433.1|6433.4|6423.4|101
1596543600000|2020-08-04 12:20:00|6441.1|6431.1|6435.1|6425.1|6441.4|6431.4|6434.4|6424.4|102
1596543900000|2020-08-04 12:25:00|6435.4|6425.4|6430.4|6420.4|6436.9|6426.9|6428.4|6418.4|151
1596544200000|2020-08-04 12:30:00|6430.6|6420.6|6430.4|6420.4|6430.9|6420.9|6427.6|6417.6|130
1596544500000|2020-08-04 12:35:00|6430.6|6420.6|6430.9|6420.9|6430.9|6420.9|6425.4|6415.4|117
1596544800000|2020-08-04 12:40:00|6430.1|6420.1|6433.4|6423.4|6433.6|6423.6|6423.6|6413.6|189
1596545100000|2020-08-04 12:45:00|6433.6|6423.6|6432.1|6422.1|6436.4|6426.4|6429.9|6419.9|106
1596545400000|2020-08-04 12:50:00|6432.4|6422.4|6430.6|6420.6|6434.4|6424.4|6426.6|6416.6|126
1596545700000|2020-08-04 12:55:00|6430.4|6420.4|6431.1|6421.1|6434.1|6424.1|6427.4|6417.4|147
1596546000000|2020-08-04 13:00:00|6430.9|6420.9|6436.4|6426.4|6436.4|6426.4|6422.4|6412.4|346
1596546300000|2020-08-04 13:05:00|6436.1|6426.1|6426.6|6416.6|6436.1|6426.1|6421.6|6411.6|242
1596546600000|2020-08-04 13:10:00|6426.4|6416.4|6431.6|6421.6|6432.1|6422.1|6425.9|6415.9|173
1596546900000|2020-08-04 13:15:00|6431.4|6421.4|6435.9|6425.9|6436.6|6426.6|6429.4|6419.4|182
1596547200000|2020-08-04 13:20:00|6436.1|6426.1|6427.6|6417.6|6437.1|6427.1|6427.1|6417.1|167
1596547500000|2020-08-04 13:25:00|6427.4|6417.4|6425.6|6415.6|6428.1|6418.1|6422.1|6412.1|151
1596547800000|2020-08-04 13:30:00|6425.4|6415.4|6433.1|6423.1|6435.1|6425.1|6424.4|6414.4|200
1596548100000|2020-08-04 13:35:00|6432.9|6422.9|6417.9|6407.9|6432.9|6422.9|6416.4|6406.4|239
1596548400000|2020-08-04 13:40:00|6418.1|6408.1|6420.9|6410.9|6422.1|6412.1|6414.1|6404.1|248
1596548700000|2020-08-04 13:45:00|6420.4|6410.4|6422.6|6412.6|6425.4|6415.4|6417.9|6407.9|170
1596549000000|2020-08-04 13:50:00|6422.4|6412.4|6423.6|6413.6|6424.1|6414.1|6420.4|6410.4|124
1596549300000|2020-08-04 13:55:00|6423.9|6413.9|6430.1|6420.1|6432.4|6422.4|6423.9|6413.9|131
1596549600000|2020-08-04 14:00:00|6430.4|6420.4|6434.6|6424.6|6434.9|6424.9|6428.1|6418.1|128
1596549900000|2020-08-04 14:05:00|6434.4|6424.4|6438.6|6428.6|6438.6|6428.6|6428.9|6418.9|112
1596550200000|2020-08-04 14:10:00|6438.9|6428.9|6440.1|6430.1|6443.6|6433.6|6437.1|6427.1|179
1596550500000|2020-08-04 14:15:00|6440.4|6430.4|6444.6|6434.6|6444.6|6434.6|6437.4|6427.4|189
1596550800000|2020-08-04 14:20:00|6444.4|6434.4|6446.1|6436.1|6448.4|6438.4|6440.6|6430.6|154
1596551100000|2020-08-04 14:25:00|6445.9|6435.9|6440.9|6430.9|6447.1|6437.1|6439.9|6429.9|188
1596551400000|2020-08-04 14:30:00|6440.6|6430.6|6433.9|6423.9|6443.6|6433.6|6432.1|6422.1|197
1596551700000|2020-08-04 14:35:00|6433.6|6423.6|6451.4|6441.4|6456.1|6446.1|6433.4|6423.4|288
1596552000000|2020-08-04 14:40:00|6451.6|6441.6|6450.9|6440.9|6452.4|6442.4|6443.9|6433.9|202
1596552300000|2020-08-04 14:45:00|6451.1|6441.1|6462.4|6452.4|6463.1|6453.1|6451.1|6441.1|252
1596552600000|2020-08-04 14:50:00|6462.6|6452.6|6456.6|6446.6|6466.6|6456.6|6455.9|6445.9|236
1596552900000|2020-08-04 14:55:00|6456.9|6446.9|6451.4|6441.4|6461.1|6451.1|6451.4|6441.4|229
1596553200000|2020-08-04 15:00:00|6451.1|6441.1|6447.6|6437.6|6451.9|6441.9|6446.1|6436.1|230
1596553500000|2020-08-04 15:05:00|6447.4|6437.4|6447.1|6437.1|6448.4|6438.4|6446.1|6436.1|162
1596553800000|2020-08-04 15:10:00|6447.4|6437.4|6451|6441|6454.1|6444.1|6447.4|6437.4|114
1596554100000|2020-08-04 15:15:00|6450.8|6440.8|6453.6|6443.6|6456.9|6446.9|6449.4|6439.4|167
1596554400000|2020-08-04 15:20:00|6453.9|6443.9|6452.1|6442.1|6455.6|6445.6|6449.9|6439.9|66
1596554700000|2020-08-04 15:25:00|6452.4|6442.4|6450.6|6440.6|6455.6|6445.6|6450.4|6440.4|108
1596555000000|2020-08-04 15:30:00|6450.1|6440.1|6452.1|6442.1|6454.4|6444.4|6447.4|6437.4|149
1596555300000|2020-08-04 15:35:00|6452.4|6442.4|6448.6|6438.6|6454.1|6444.1|6446.9|6436.9|141
1596555600000|2020-08-04 15:40:00|6448.9|6438.9|6452.1|6442.1|6454.6|6444.6|6448.4|6438.4|108
1596555900000|2020-08-04 15:45:00|6451.9|6441.9|6458.9|6448.9|6460.9|6450.9|6451.9|6441.9|174
1596556200000|2020-08-04 15:50:00|6459.1|6449.1|6456.4|6446.4|6459.1|6449.1|6453.9|6443.9|82
1596556500000|2020-08-04 15:55:00|6456.1|6446.1|6459.9|6449.9|6460.1|6450.1|6454.9|6444.9|72
1596556800000|2020-08-04 16:00:00|6460.1|6450.1|6459.6|6449.6|6463.6|6453.6|6458.9|6448.9|126
1596557100000|2020-08-04 16:05:00|6459.9|6449.9|6452.9|6442.9|6460.6|6450.6|6452.4|6442.4|83
1596557400000|2020-08-04 16:10:00|6453.1|6443.1|6457.4|6447.4|6457.4|6447.4|6451.9|6441.9|64
1596557700000|2020-08-04 16:15:00|6457.1|6447.1|6457.9|6447.9|6458.6|6448.6|6456.4|6446.4|63
1596558000000|2020-08-04 16:20:00|6457.6|6447.6|6450.9|6440.9|6457.6|6447.6|6450.4|6440.4|101
1596558300000|2020-08-04 16:25:00|6451.1|6441.1|6453.1|6443.1|6454.1|6444.1|6450.4|6440.4|44
1596558600000|2020-08-04 16:30:00|6453.6|6443.6|6455.4|6445.4|6455.4|6445.4|6451.9|6441.9|28
1596558900000|2020-08-04 16:35:00|6455.6|6445.6|6451.6|6441.6|6455.6|6445.6|6451.6|6441.6|42
1596559200000|2020-08-04 16:40:00|6451.9|6441.9|6449.9|6439.9|6453.9|6443.9|6449.4|6439.4|44
1596559500000|2020-08-04 16:45:00|6450.1|6440.1|6450.1|6440.1|6452.6|6442.6|6448.6|6438.6|48
1596559800000|2020-08-04 16:50:00|6450.4|6440.4|6453.9|6443.9|6455.6|6445.6|6450.1|6440.1|66
1596560100000|2020-08-04 16:55:00|6454.1|6444.1|6454.6|6444.6|6456.6|6446.6|6453.6|6443.6|121
1596585600000|2020-08-05 00:00:00|6468.6|6458.6|6467.1|6457.1|6468.6|6458.6|6466.9|6456.9|21
1596585900000|2020-08-05 00:05:00|6466.9|6456.9|6468.6|6458.6|6468.8|6458.8|6465.9|6455.9|23
1596586200000|2020-08-05 00:10:00|6468.1|6458.1|6461.6|6451.6|6468.4|6458.4|6461.6|6451.6|43
1596586500000|2020-08-05 00:15:00|6461.5|6451.5|6464|6454|6464.3|6454.3|6461.5|6451.5|21
1596586800000|2020-08-05 00:20:00|6464.4|6454.4|6464|6454|6464.6|6454.6|6463.5|6453.5|23
1596587100000|2020-08-05 00:25:00|6463.9|6453.9|6464.1|6454.1|6464.6|6454.6|6463.9|6453.9|16
1596587400000|2020-08-05 00:30:00|6463.9|6453.9|6462.9|6452.9|6464.6|6454.6|6461.9|6451.9|41
1596587700000|2020-08-05 00:35:00|6463.1|6453.1|6461.4|6451.4|6463.1|6453.1|6460.6|6450.6|34
1596588000000|2020-08-05 00:40:00|6461.6|6451.6|6460.8|6450.8|6463.1|6453.1|6460.5|6450.5|29
1596588300000|2020-08-05 00:45:00|6460.9|6450.9|6460.1|6450.1|6461.1|6451.1|6459.8|6449.8|15
1596588600000|2020-08-05 00:50:00|6460|6450|6460.1|6450.1|6461.9|6451.9|6459.6|6449.6|20
1596588900000|2020-08-05 00:55:00|6460.4|6450.4|6460.9|6450.9|6461.1|6451.1|6458.4|6448.4|19
1596589200000|2020-08-05 01:00:00|6461.1|6451.1|6463.4|6453.4|6467.5|6457.5|6456.4|6446.4|207
1596589500000|2020-08-05 01:05:00|6463.6|6453.6|6461.6|6451.6|6464.6|6454.6|6455.6|6445.6|208
1596589800000|2020-08-05 01:10:00|6461.5|6451.5|6453.3|6443.3|6461.8|6451.8|6450.9|6440.9|109
1596590100000|2020-08-05 01:15:00|6453.4|6443.4|6456.4|6446.4|6459.1|6449.1|6453.1|6443.1|112
1596590400000|2020-08-05 01:20:00|6456.1|6446.1|6456.4|6446.4|6456.9|6446.9|6450.9|6440.9|101
1596590700000|2020-08-05 01:25:00|6456.1|6446.1|6451.4|6441.4|6456.1|6446.1|6449.1|6439.1|141
1596591000000|2020-08-05 01:30:00|6451.9|6441.9|6455.6|6445.6|6455.9|6445.9|6449.9|6439.9|176
1596591300000|2020-08-05 01:35:00|6455.5|6445.5|6448.6|6438.6|6456.4|6446.4|6448.4|6438.4|136
1596591600000|2020-08-05 01:40:00|6448.4|6438.4|6455|6445|6455.1|6445.1|6447.3|6437.3|90
1596591900000|2020-08-05 01:45:00|6454.8|6444.8|6448|6438|6454.8|6444.8|6446.9|6436.9|90
1596592200000|2020-08-05 01:50:00|6448.1|6438.1|6444.9|6434.9|6451.1|6441.1|6441.4|6431.4|130
1596592500000|2020-08-05 01:55:00|6444.4|6434.4|6445.1|6435.1|6449.6|6439.6|6443.6|6433.6|113
1596592800000|2020-08-05 02:00:00|6445.4|6435.4|6441.6|6431.6|6445.4|6435.4|6438.6|6428.6|129
1596593100000|2020-08-05 02:05:00|6441.1|6431.1|6440.9|6430.9|6444.4|6434.4|6440.4|6430.4|102
1596593400000|2020-08-05 02:10:00|6440.6|6430.6|6442.9|6432.9|6444.1|6434.1|6440.1|6430.1|58
1596593700000|2020-08-05 02:15:00|6443.1|6433.1|6443.9|6433.9|6443.9|6433.9|6441.9|6431.9|41
1596594000000|2020-08-05 02:20:00|6443.6|6433.6|6444.9|6434.9|6446.1|6436.1|6443.1|6433.1|30
1596594300000|2020-08-05 02:25:00|6445.1|6435.1|6444.4|6434.4|6445.9|6435.9|6444.4|6434.4|23
1596594600000|2020-08-05 02:30:00|6445.1|6435.1|6445.6|6435.6|6448.1|6438.1|6444.9|6434.9|60
1596594900000|2020-08-05 02:35:00|6445.8|6435.8|6451.4|6441.4|6452.6|6442.6|6444|6434|76
1596595200000|2020-08-05 02:40:00|6451.9|6441.9|6455.6|6445.6|6455.9|6445.9|6451.9|6441.9|58
1596595500000|2020-08-05 02:45:00|6455.1|6445.1|6451.1|6441.1|6456.3|6446.3|6450.1|6440.1|120
1596595800000|2020-08-05 02:50:00|6451.4|6441.4|6455.6|6445.6|6455.6|6445.6|6450.1|6440.1|59
1596596100000|2020-08-05 02:55:00|6455.9|6445.9|6459.1|6449.1|6459.1|6449.1|6455.9|6445.9|89
1596596400000|2020-08-05 03:00:00|6458.9|6448.9|6457.9|6447.9|6459.4|6449.4|6456.6|6446.6|92
1596596700000|2020-08-05 03:05:00|6457.6|6447.6|6458.6|6448.6|6459|6449|6457.6|6447.6|49
1596597000000|2020-08-05 03:10:00|6458.5|6448.5|6457.4|6447.4|6459.4|6449.4|6455.9|6445.9|56
1596597300000|2020-08-05 03:15:00|6457.1|6447.1|6453|6443|6457.1|6447.1|6452.9|6442.9|49
1596597600000|2020-08-05 03:20:00|6452.9|6442.9|6454.4|6444.4|6456.1|6446.1|6452.9|6442.9|37
1596597900000|2020-08-05 03:25:00|6454.6|6444.6|6456|6446|6459.1|6449.1|6454.1|6444.1|58
1596598200000|2020-08-05 03:30:00|6456.3|6446.3|6456|6446|6457.6|6447.6|6453.9|6443.9|44
1596598500000|2020-08-05 03:35:00|6456.1|6446.1|6455|6445|6456.3|6446.3|6454.9|6444.9|18
1596598800000|2020-08-05 03:40:00|6455.1|6445.1|6457.6|6447.6|6457.6|6447.6|6455.1|6445.1|23
1596599100000|2020-08-05 03:45:00|6458.1|6448.1|6459.1|6449.1|6459.6|6449.6|6458.1|6448.1|20
1596599400000|2020-08-05 03:50:00|6459.4|6449.4|6459.1|6449.1|6459.9|6449.9|6458.6|6448.6|18
1596599700000|2020-08-05 03:55:00|6458.9|6448.9|6459.4|6449.4|6459.5|6449.5|6458.6|6448.6|12
1596600000000|2020-08-05 04:00:00|6459.1|6449.1|6457.1|6447.1|6459.1|6449.1|6457.1|6447.1|5
1596600600000|2020-08-05 04:10:00|6456.9|6446.9|6456.8|6446.8|6457|6447|6456.8|6446.8|4
1596600900000|2020-08-05 04:15:00|6456.6|6446.6|6458.4|6448.4|6458.4|6448.4|6456.1|6446.1|14
1596601200000|2020-08-05 04:20:00|6458.6|6448.6|6458.6|6448.6|6458.6|6448.6|6458.6|6448.6|1
1596601500000|2020-08-05 04:25:00|6458.4|6448.4|6458.4|6448.4|6458.4|6448.4|6457.4|6447.4|8
1596601800000|2020-08-05 04:30:00|6458.6|6448.6|6459.1|6449.1|6459.1|6449.1|6458.4|6448.4|11
1596602100000|2020-08-05 04:35:00|6459.4|6449.4|6460.9|6450.9|6461.1|6451.1|6459.4|6449.4|6
1596602400000|2020-08-05 04:40:00|6461.1|6451.1|6463.3|6453.3|6463.3|6453.3|6460.9|6450.9|30
1596602700000|2020-08-05 04:45:00|6463.1|6453.1|6464.4|6454.4|6464.6|6454.6|6463.1|6453.1|24
1596603000000|2020-08-05 04:50:00|6464.1|6454.1|6460.1|6450.1|6464.1|6454.1|6459.6|6449.6|18
1596603300000|2020-08-05 04:55:00|6460.3|6450.3|6461.4|6451.4|6461.8|6451.8|6459.9|6449.9|14
1596603600000|2020-08-05 05:00:00|6460.9|6450.9|6459.1|6449.1|6460.9|6450.9|6459|6449|37
1596603900000|2020-08-05 05:05:00|6458.9|6448.9|6456.1|6446.1|6458.9|6448.9|6455.6|6445.6|40
1596604200000|2020-08-05 05:10:00|6456.4|6446.4|6458.4|6448.4|6458.5|6448.5|6456.1|6446.1|35
1596604500000|2020-08-05 05:15:00|6458.5|6448.5|6463.9|6453.9|6463.9|6453.9|6458.5|6448.5|51
1596604800000|2020-08-05 05:20:00|6463.8|6453.8|6459.4|6449.4|6464.6|6454.6|6459.4|6449.4|39
1596605100000|2020-08-05 05:25:00|6459.6|6449.6|6459.1|6449.1|6459.9|6449.9|6457.9|6447.9|51
1596605400000|2020-08-05 05:30:00|6459|6449|6464.9|6454.9|6464.9|6454.9|6457.3|6447.3|85
1596605700000|2020-08-05 05:35:00|6465.4|6455.4|6469.1|6459.1|6469.6|6459.6|6463.6|6453.6|98
1596606000000|2020-08-05 05:40:00|6468.9|6458.9|6470.1|6460.1|6474.9|6464.9|6467.5|6457.5|135
1596606300000|2020-08-05 05:45:00|6470.4|6460.4|6474.3|6464.3|6476.6|6466.6|6469.8|6459.8|117
1596606600000|2020-08-05 05:50:00|6474.5|6464.5|6474|6464|6475.9|6465.9|6470|6460|102
1596606900000|2020-08-05 05:55:00|6473.9|6463.9|6464.4|6454.4|6473.9|6463.9|6462.6|6452.6|90
1596607200000|2020-08-05 06:00:00|6464.6|6454.6|6468.6|6458.6|6468.9|6458.9|6463.4|6453.4|126
1596607500000|2020-08-05 06:05:00|6467.9|6457.9|6466.3|6456.3|6471.1|6461.1|6465.6|6455.6|114
1596607800000|2020-08-05 06:10:00|6466.4|6456.4|6460.4|6450.4|6468.6|6458.6|6460.1|6450.1|123
1596608100000|2020-08-05 06:15:00|6460.3|6450.3|6459.6|6449.6|6464.4|6454.4|6456.4|6446.4|152
1596608400000|2020-08-05 06:20:00|6460.1|6450.1|6463.1|6453.1|6463.4|6453.4|6459|6449|153
1596608700000|2020-08-05 06:25:00|6462.8|6452.8|6465.8|6455.8|6465.9|6455.9|6460.5|6450.5|129
1596609000000|2020-08-05 06:30:00|6465.6|6455.6|6463.9|6453.9|6467.4|6457.4|6462.4|6452.4|128
1596609300000|2020-08-05 06:35:00|6463.6|6453.6|6459.9|6449.9|6463.6|6453.6|6455.6|6445.6|142
1596609600000|2020-08-05 06:40:00|6460.1|6450.1|6460.6|6450.6|6460.9|6450.9|6453.4|6443.4|165
1596609900000|2020-08-05 06:45:00|6460.9|6450.9|6457.9|6447.9|6461.9|6451.9|6457.9|6447.9|127
1596610200000|2020-08-05 06:50:00|6458.1|6448.1|6464.9|6454.9|6467.3|6457.3|6457.6|6447.6|194
1596610500000|2020-08-05 06:55:00|6464.4|6454.4|6468.6|6458.6|6468.6|6458.6|6461.1|6451.1|170
1596610800000|2020-08-05 07:00:00|6469.1|6459.1|6474.4|6464.4|6478.4|6468.4|6463.9|6453.9|144
1596611100000|2020-08-05 07:05:00|6474.9|6464.9|6473.1|6463.1|6476.6|6466.6|6469.1|6459.1|104
1596611400000|2020-08-05 07:10:00|6473.4|6463.4|6476.4|6466.4|6482.1|6472.1|6473.4|6463.4|112
1596611700000|2020-08-05 07:15:00|6476.1|6466.1|6479.4|6469.4|6480.1|6470.1|6475.6|6465.6|69
1596612000000|2020-08-05 07:20:00|6479.6|6469.6|6488.9|6478.9|6492.9|6482.9|6479.1|6469.1|150
1596612300000|2020-08-05 07:25:00|6488.6|6478.6|6481.6|6471.6|6489.1|6479.1|6481.4|6471.4|100
1596612600000|2020-08-05 07:30:00|6481.9|6471.9|6484.4|6474.4|6489.1|6479.1|6481.9|6471.9|95
1596612900000|2020-08-05 07:35:00|6484.9|6474.9|6493.1|6483.1|6493.1|6483.1|6484.4|6474.4|77
1596613200000|2020-08-05 07:40:00|6493.4|6483.4|6497.1|6487.1|6497.9|6487.9|6492.4|6482.4|93
1596613500000|2020-08-05 07:45:00|6497.4|6487.4|6495.6|6485.6|6499.1|6489.1|6494.6|6484.6|95
1596613800000|2020-08-05 07:50:00|6495.4|6485.4|6491.4|6481.4|6496.9|6486.9|6488.6|6478.6|72
1596614100000|2020-08-05 07:55:00|6491.6|6481.6|6493.6|6483.6|6494.9|6484.9|6491.6|6481.6|53
1596614400000|2020-08-05 08:00:00|6493.9|6483.9|6496.4|6486.4|6497.6|6487.6|6493.1|6483.1|78
1596614700000|2020-08-05 08:05:00|6496.1|6486.1|6495.6|6485.6|6499.1|6489.1|6495.1|6485.1|72
1596615000000|2020-08-05 08:10:00|6495.4|6485.4|6497.4|6487.4|6497.9|6487.9|6494.9|6484.9|57
1596615300000|2020-08-05 08:15:00|6497.6|6487.6|6494.4|6484.4|6497.6|6487.6|6494.1|6484.1|51
1596615600000|2020-08-05 08:20:00|6494.6|6484.6|6483.6|6473.6|6495.4|6485.4|6482.6|6472.6|100
1596615900000|2020-08-05 08:25:00|6483.4|6473.4|6489.4|6479.4|6489.4|6479.4|6483.4|6473.4|119
1596616200000|2020-08-05 08:30:00|6489.6|6479.6|6486.4|6476.4|6491.4|6481.4|6486.1|6476.1|96
1596616500000|2020-08-05 08:35:00|6486.9|6476.9|6489.6|6479.6|6490.1|6480.1|6485.9|6475.9|80
1596616800000|2020-08-05 08:40:00|6489.9|6479.9|6492.6|6482.6|6492.6|6482.6|6489.6|6479.6|49
1596617100000|2020-08-05 08:45:00|6492.9|6482.9|6494.1|6484.1|6495.1|6485.1|6491.6|6481.6|72
1596617400000|2020-08-05 08:50:00|6493.9|6483.9|6494.4|6484.4|6499.4|6489.4|6493.9|6483.9|87
1596617700000|2020-08-05 08:55:00|6494.6|6484.6|6492.1|6482.1|6495.1|6485.1|6490.9|6480.9|43
1596618000000|2020-08-05 09:00:00|6492.4|6482.4|6491.1|6481.1|6494.6|6484.6|6491.1|6481.1|81
1596618300000|2020-08-05 09:05:00|6491.4|6481.4|6492.4|6482.4|6494.4|6484.4|6490.6|6480.6|58
1596618600000|2020-08-05 09:10:00|6492.6|6482.6|6491.4|6481.4|6494.4|6484.4|6488.9|6478.9|59
1596618900000|2020-08-05 09:15:00|6491.6|6481.6|6489.9|6479.9|6492.9|6482.9|6489.6|6479.6|38
1596619200000|2020-08-05 09:20:00|6490.1|6480.1|6493.9|6483.9|6493.9|6483.9|6488.9|6478.9|48
1596619500000|2020-08-05 09:25:00|6494.4|6484.4|6494.6|6484.6|6497.9|6487.9|6493.4|6483.4|92
1596619800000|2020-08-05 09:30:00|6494.9|6484.9|6491.1|6481.1|6495.4|6485.4|6491.1|6481.1|73
1596620100000|2020-08-05 09:35:00|6491.4|6481.4|6490.4|6480.4|6492.6|6482.6|6488.6|6478.6|72
1596620400000|2020-08-05 09:40:00|6490.6|6480.6|6492.4|6482.4|6492.9|6482.9|6488.6|6478.6|96
1596620700000|2020-08-05 09:45:00|6492.6|6482.6|6495.1|6485.1|6497.4|6487.4|6490.9|6480.9|118
1596621000000|2020-08-05 09:50:00|6495.4|6485.4|6493.1|6483.1|6495.9|6485.9|6490.9|6480.9|98
1596621300000|2020-08-05 09:55:00|6492.9|6482.9|6493.1|6483.1|6495.6|6485.6|6491.6|6481.6|62
1596621600000|2020-08-05 10:00:00|6493.4|6483.4|6496.9|6486.9|6497.4|6487.4|6492.9|6482.9|73
1596621900000|2020-08-05 10:05:00|6496.6|6486.6|6491.9|6481.9|6496.6|6486.6|6491.4|6481.4|44
1596622200000|2020-08-05 10:10:00|6492.1|6482.1|6491.4|6481.4|6492.9|6482.9|6491.4|6481.4|47
1596622500000|2020-08-05 10:15:00|6491.6|6481.6|6492.4|6482.4|6499.6|6489.6|6489.6|6479.6|102
1596622800000|2020-08-05 10:20:00|6492.9|6482.9|6492.4|6482.4|6493.4|6483.4|6491.6|6481.6|49
1596623100000|2020-08-05 10:25:00|6492.6|6482.6|6494.1|6484.1|6495.4|6485.4|6492.6|6482.6|61
1596623400000|2020-08-05 10:30:00|6494.4|6484.4|6499.9|6489.9|6499.9|6489.9|6494.4|6484.4|55
1596623700000|2020-08-05 10:35:00|6500.1|6490.1|6499.4|6489.4|6500.6|6490.6|6496.9|6486.9|43
1596624000000|2020-08-05 10:40:00|6499.1|6489.1|6503.6|6493.6|6504.9|6494.9|6498.9|6488.9|68
1596624300000|2020-08-05 10:45:00|6502.9|6492.9|6515.9|6505.9|6517.6|6507.6|6502.9|6492.9|161
1596624600000|2020-08-05 10:50:00|6515.6|6505.6|6525.6|6515.6|6527.6|6517.6|6515.6|6505.6|151
1596624900000|2020-08-05 10:55:00|6525.9|6515.9|6526.1|6516.1|6531.4|6521.4|6525.1|6515.1|110
1596625200000|2020-08-05 11:00:00|6526.4|6516.4|6526.6|6516.6|6529.1|6519.1|6523.9|6513.9|102
1596625500000|2020-08-05 11:05:00|6526.9|6516.9|6526.9|6516.9|6527.4|6517.4|6523.6|6513.6|72
1596625800000|2020-08-05 11:10:00|6527.1|6517.1|6527.4|6517.4|6527.9|6517.9|6522.9|6512.9|68
1596626100000|2020-08-05 11:15:00|6527.9|6517.9|6525.4|6515.4|6533.4|6523.4|6525.1|6515.1|84
1596626400000|2020-08-05 11:20:00|6525.6|6515.6|6525.9|6515.9|6526.4|6516.4|6523.1|6513.1|54
1596626700000|2020-08-05 11:25:00|6525.6|6515.6|6522.4|6512.4|6527.4|6517.4|6522.4|6512.4|94
1596627000000|2020-08-05 11:30:00|6522.6|6512.6|6527.9|6517.9|6529.4|6519.4|6522.1|6512.1|146
1596627300000|2020-08-05 11:35:00|6526.9|6516.9|6521.4|6511.4|6528.1|6518.1|6521.4|6511.4|87
1596627600000|2020-08-05 11:40:00|6520.6|6510.6|6523.9|6513.9|6524.1|6514.1|6520.1|6510.1|53
1596627900000|2020-08-05 11:45:00|6523.6|6513.6|6524.4|6514.4|6526.9|6516.9|6522.6|6512.6|72
1596628200000|2020-08-05 11:50:00|6523.6|6513.6|6524.4|6514.4|6525.6|6515.6|6521.9|6511.9|88
1596628500000|2020-08-05 11:55:00|6524.1|6514.1|6524.4|6514.4|6524.9|6514.9|6523.1|6513.1|44
1596628800000|2020-08-05 12:00:00|6524.6|6514.6|6518.4|6508.4|6524.9|6514.9|6516.4|6506.4|173
1596629100000|2020-08-05 12:05:00|6518.6|6508.6|6523.4|6513.4|6523.6|6513.6|6518.4|6508.4|88
1596629400000|2020-08-05 12:10:00|6522.9|6512.9|6500.9|6490.9|6524.6|6514.6|6499.9|6489.9|185
1596629700000|2020-08-05 12:15:00|6501.9|6491.9|6480.6|6470.6|6503.1|6493.1|6473.1|6463.1|383
1596630000000|2020-08-05 12:20:00|6480.4|6470.4|6485.1|6475.1|6487.1|6477.1|6472.1|6462.1|298
1596630300000|2020-08-05 12:25:00|6484.9|6474.9|6481.4|6471.4|6484.9|6474.9|6474.1|6464.1|175
1596630600000|2020-08-05 12:30:00|6482.4|6472.4|6488.1|6478.1|6488.4|6478.4|6475.1|6465.1|145
1596630900000|2020-08-05 12:35:00|6488.4|6478.4|6479.1|6469.1|6490.1|6480.1|6473.4|6463.4|182
1596631200000|2020-08-05 12:40:00|6478.9|6468.9|6481.9|6471.9|6485.1|6475.1|6474.9|6464.9|209
1596631500000|2020-08-05 12:45:00|6481.6|6471.6|6474.6|6464.6|6481.6|6471.6|6472.4|6462.4|117
1596631800000|2020-08-05 12:50:00|6474.4|6464.4|6454.9|6444.9|6474.6|6464.6|6450.4|6440.4|245
1596632100000|2020-08-05 12:55:00|6454.6|6444.6|6466.1|6456.1|6469.4|6459.4|6453.9|6443.9|246
1596632400000|2020-08-05 13:00:00|6466.6|6456.6|6490.6|6480.6|6494.6|6484.6|6466.6|6456.6|441
1596632700000|2020-08-05 13:05:00|6490.9|6480.9|6496.1|6486.1|6501.6|6491.6|6490.9|6480.9|349
1596633000000|2020-08-05 13:10:00|6497.1|6487.1|6508.6|6498.6|6509.1|6499.1|6496.9|6486.9|245
1596633300000|2020-08-05 13:15:00|6508.4|6498.4|6517.1|6507.1|6519.4|6509.4|6503.4|6493.4|303
1596633600000|2020-08-05 13:20:00|6516.9|6506.9|6523.1|6513.1|6526.4|6516.4|6515.9|6505.9|303
1596633900000|2020-08-05 13:25:00|6522.9|6512.9|6522.1|6512.1|6528.1|6518.1|6521.4|6511.4|231
1596634200000|2020-08-05 13:30:00|6521.9|6511.9|6525.4|6515.4|6525.6|6515.6|6514.6|6504.6|279
1596634500000|2020-08-05 13:35:00|6525.6|6515.6|6530.9|6520.9|6531.1|6521.1|6522.1|6512.1|314
1596634800000|2020-08-05 13:40:00|6530.4|6520.4|6525.9|6515.9|6534.6|6524.6|6525.9|6515.9|266
1596635100000|2020-08-05 13:45:00|6526.4|6516.4|6536.6|6526.6|6542.4|6532.4|6526.4|6516.4|350
1596635400000|2020-08-05 13:50:00|6536.9|6526.9|6525.4|6515.4|6539.6|6529.6|6525.4|6515.4|301
1596635700000|2020-08-05 13:55:00|6525.1|6515.1|6512.1|6502.1|6525.1|6515.1|6507.1|6497.1|312
1596636000000|2020-08-05 14:00:00|6511.9|6501.9|6513.9|6503.9|6518.1|6508.1|6510.9|6500.9|215
1596636300000|2020-08-05 14:05:00|6514.4|6504.4|6531.9|6521.9|6532.4|6522.4|6514.4|6504.4|226
1596636600000|2020-08-05 14:10:00|6532.1|6522.1|6524.1|6514.1|6532.1|6522.1|6523.1|6513.1|121
1596636900000|2020-08-05 14:15:00|6523.4|6513.4|6523.4|6513.4|6527.6|6517.6|6520.9|6510.9|111
1596637200000|2020-08-05 14:20:00|6523.1|6513.1|6528.1|6518.1|6530.1|6520.1|6522.4|6512.4|129
1596637500000|2020-08-05 14:25:00|6529.1|6519.1|6532.9|6522.9|6536.4|6526.4|6528.6|6518.6|192
1596637800000|2020-08-05 14:30:00|6533.1|6523.1|6531.1|6521.1|6534.4|6524.4|6525.4|6515.4|218
1596638100000|2020-08-05 14:35:00|6530.9|6520.9|6524.4|6514.4|6538.1|6528.1|6522.9|6512.9|239
1596638400000|2020-08-05 14:40:00|6524.6|6514.6|6523.4|6513.4|6525.1|6515.1|6515.1|6505.1|225
1596638700000|2020-08-05 14:45:00|6522.9|6512.9|6521.4|6511.4|6524.6|6514.6|6517.4|6507.4|171
1596639000000|2020-08-05 14:50:00|6521.6|6511.6|6517.1|6507.1|6526.6|6516.6|6517.1|6507.1|269
1596639300000|2020-08-05 14:55:00|6517.4|6507.4|6520.1|6510.1|6522.4|6512.4|6512.4|6502.4|308
1596639600000|2020-08-05 15:00:00|6520.4|6510.4|6519.9|6509.9|6523.6|6513.6|6516.4|6506.4|198
1596639900000|2020-08-05 15:05:00|6520.4|6510.4|6521.9|6511.9|6522.6|6512.6|6518.1|6508.1|131
1596640200000|2020-08-05 15:10:00|6522.1|6512.1|6525.1|6515.1|6526.4|6516.4|6520.1|6510.1|134
1596640500000|2020-08-05 15:15:00|6525.4|6515.4|6527.9|6517.9|6532.1|6522.1|6525.4|6515.4|150
1596640800000|2020-08-05 15:20:00|6528.1|6518.1|6530.9|6520.9|6531.6|6521.6|6525.6|6515.6|110
1596641100000|2020-08-05 15:25:00|6531.1|6521.1|6525.4|6515.4|6532.4|6522.4|6523.1|6513.1|134
1596641400000|2020-08-05 15:30:00|6525.1|6515.1|6522.9|6512.9|6528.9|6518.9|6519.1|6509.1|127
1596641700000|2020-08-05 15:35:00|6522.1|6512.1|6520.4|6510.4|6522.6|6512.6|6516.1|6506.1|129
1596642000000|2020-08-05 15:40:00|6518.6|6508.6|6503.6|6493.6|6518.6|6508.6|6502.4|6492.4|174
1596642300000|2020-08-05 15:45:00|6503.4|6493.4|6494.4|6484.4|6506.1|6496.1|6491.6|6481.6|334
1596642600000|2020-08-05 15:50:00|6493.6|6483.6|6493.6|6483.6|6494.1|6484.1|6480.6|6470.6|282
1596642900000|2020-08-05 15:55:00|6493.4|6483.4|6491.4|6481.4|6496.4|6486.4|6489.1|6479.1|201
1596643200000|2020-08-05 16:00:00|6491.6|6481.6|6499.4|6489.4|6500.6|6490.6|6489.6|6479.6|162
1596643500000|2020-08-05 16:05:00|6499.6|6489.6|6496.1|6486.1|6499.6|6489.6|6492.9|6482.9|121
1596643800000|2020-08-05 16:10:00|6495.9|6485.9|6494.4|6484.4|6497.4|6487.4|6491.1|6481.1|153
1596644100000|2020-08-05 16:15:00|6495.1|6485.1|6496.4|6486.4|6498.9|6488.9|6494.4|6484.4|78
1596644400000|2020-08-05 16:20:00|6496.1|6486.1|6490.4|6480.4|6496.6|6486.6|6488.1|6478.1|112
1596644700000|2020-08-05 16:25:00|6490.1|6480.1|6483.4|6473.4|6491.4|6481.4|6479.9|6469.9|228
1596645000000|2020-08-05 16:30:00|6483.1|6473.1|6486.9|6476.9|6487.9|6477.9|6482.6|6472.6|106
1596645300000|2020-08-05 16:35:00|6487.1|6477.1|6489.1|6479.1|6491.1|6481.1|6484.4|6474.4|115
1596645600000|2020-08-05 16:40:00|6490.1|6480.1|6495.4|6485.4|6496.4|6486.4|6489.1|6479.1|69
1596645900000|2020-08-05 16:45:00|6495.1|6485.1|6493.6|6483.6|6496.6|6486.6|6491.4|6481.4|107
1596646200000|2020-08-05 16:50:00|6493.9|6483.9|6495.1|6485.1|6496.1|6486.1|6491.1|6481.1|119
1596646500000|2020-08-05 16:55:00|6495|6485|6497.3|6487.3|6498.5|6488.5|6492.6|6482.6|155
1596672000000|2020-08-06 00:00:00|6497.1|6487.1|6497.1|6487.1|6498.9|6488.9|6496.9|6486.9|17
1596672300000|2020-08-06 00:05:00|6497.8|6487.8|6495.4|6485.4|6499.1|6489.1|6494.4|6484.4|30
1596672600000|2020-08-06 00:10:00|6495.6|6485.6|6497.1|6487.1|6497.1|6487.1|6494.4|6484.4|22
1596672900000|2020-08-06 00:15:00|6497.6|6487.6|6496.9|6486.9|6497.9|6487.9|6495.4|6485.4|15
1596673200000|2020-08-06 00:20:00|6497.1|6487.1|6500.6|6490.6|6500.6|6490.6|6497.1|6487.1|14
1596673500000|2020-08-06 00:25:00|6500.8|6490.8|6504.4|6494.4|6504.4|6494.4|6500.6|6490.6|16
1596673800000|2020-08-06 00:30:00|6504.1|6494.1|6501.9|6491.9|6504.4|6494.4|6501.4|6491.4|27
1596674100000|2020-08-06 00:35:00|6502.1|6492.1|6500.9|6490.9|6502.1|6492.1|6500.1|6490.1|26
1596674400000|2020-08-06 00:40:00|6500.6|6490.6|6503.1|6493.1|6503.1|6493.1|6500.1|6490.1|19
1596674700000|2020-08-06 00:45:00|6503.4|6493.4|6511|6501|6511.4|6501.4|6503.4|6493.4|27
1596675000000|2020-08-06 00:50:00|6511.1|6501.1|6509.4|6499.4|6511.5|6501.5|6508.9|6498.9|33
1596675300000|2020-08-06 00:55:00|6509.6|6499.6|6508.4|6498.4|6510.4|6500.4|6507.1|6497.1|56
1596675600000|2020-08-06 01:00:00|6508.6|6498.6|6508.3|6498.3|6513.1|6503.1|6502.1|6492.1|251
1596675900000|2020-08-06 01:05:00|6508.5|6498.5|6506.6|6496.6|6511.8|6501.8|6504.6|6494.6|123
1596676200000|2020-08-06 01:10:00|6506.4|6496.4|6508.4|6498.4|6509|6499|6502.4|6492.4|110
1596676500000|2020-08-06 01:15:00|6508.1|6498.1|6509.6|6499.6|6513.6|6503.6|6508.1|6498.1|95
1596676800000|2020-08-06 01:20:00|6509.9|6499.9|6512.6|6502.6|6516|6506|6509.1|6499.1|125
1596677100000|2020-08-06 01:25:00|6512.4|6502.4|6513.4|6503.4|6513.4|6503.4|6509.1|6499.1|104
1596677400000|2020-08-06 01:30:00|6513.1|6503.1|6508.9|6498.9|6513.1|6503.1|6505.6|6495.6|158
1596677700000|2020-08-06 01:35:00|6509|6499|6503.4|6493.4|6514.1|6504.1|6503.1|6493.1|164
1596678000000|2020-08-06 01:40:00|6503.1|6493.1|6499.4|6489.4|6504.4|6494.4|6499.4|6489.4|152
1596678300000|2020-08-06 01:45:00|6499.6|6489.6|6488.9|6478.9|6500.1|6490.1|6484.6|6474.6|256
1596678600000|2020-08-06 01:50:00|6488.6|6478.6|6482.4|6472.4|6489.1|6479.1|6480.9|6470.9|171
1596678900000|2020-08-06 01:55:00|6482.3|6472.3|6483.6|6473.6|6483.8|6473.8|6478.1|6468.1|149
1596679200000|2020-08-06 02:00:00|6483.4|6473.4|6481.6|6471.6|6485.4|6475.4|6479.8|6469.8|124
1596679500000|2020-08-06 02:05:00|6481.4|6471.4|6473.9|6463.9|6481.4|6471.4|6466.9|6456.9|230
1596679800000|2020-08-06 02:10:00|6474.1|6464.1|6477.9|6467.9|6478.3|6468.3|6470.4|6460.4|172
1596680100000|2020-08-06 02:15:00|6477.6|6467.6|6472.1|6462.1|6478.1|6468.1|6471.6|6461.6|87
1596680400000|2020-08-06 02:20:00|6472.4|6462.4|6473.6|6463.6|6473.9|6463.9|6471.1|6461.1|113
1596680700000|2020-08-06 02:25:00|6473.4|6463.4|6470.6|6460.6|6473.4|6463.4|6469.3|6459.3|108
1596681000000|2020-08-06 02:30:00|6470.4|6460.4|6472.9|6462.9|6472.9|6462.9|6465.4|6455.4|181
1596681300000|2020-08-06 02:35:00|6472.6|6462.6|6475.6|6465.6|6475.6|6465.6|6468.9|6458.9|135
1596681600000|2020-08-06 02:40:00|6475.4|6465.4|6472.4|6462.4|6475.4|6465.4|6471.6|6461.6|85
1596681900000|2020-08-06 02:45:00|6472.1|6462.1|6474.9|6464.9|6474.9|6464.9|6468|6458|108
1596682200000|2020-08-06 02:50:00|6474.6|6464.6|6470.1|6460.1|6475.1|6465.1|6469.6|6459.6|94
1596682500000|2020-08-06 02:55:00|6470.6|6460.6|6456.9|6446.9|6472.4|6462.4|6455.3|6445.3|250
1596682800000|2020-08-06 03:00:00|6456.8|6446.8|6464.1|6454.1|6465.1|6455.1|6455|6445|234
1596683100000|2020-08-06 03:05:00|6464|6454|6468.6|6458.6|6469.6|6459.6|6462.1|6452.1|152
1596683400000|2020-08-06 03:10:00|6468.4|6458.4|6470.6|6460.6|6470.9|6460.9|6465.4|6455.4|148
1596683700000|2020-08-06 03:15:00|6470.4|6460.4|6469.1|6459.1|6472.5|6462.5|6466.1|6456.1|104
1596684000000|2020-08-06 03:20:00|6469.4|6459.4|6468.1|6458.1|6472.3|6462.3|6467.4|6457.4|70
1596684300000|2020-08-06 03:25:00|6468.4|6458.4|6470.4|6460.4|6471.4|6461.4|6468.4|6458.4|97
1596684600000|2020-08-06 03:30:00|6469.9|6459.9|6468.1|6458.1|6469.9|6459.9|6464.6|6454.6|38
1596684900000|2020-08-06 03:35:00|6468.4|6458.4|6467.1|6457.1|6468.9|6458.9|6466.6|6456.6|26
1596685200000|2020-08-06 03:40:00|6467.6|6457.6|6466.1|6456.1|6467.6|6457.6|6466.1|6456.1|18
1596685500000|2020-08-06 03:45:00|6466.4|6456.4|6465.4|6455.4|6466.9|6456.9|6465.1|6455.1|21
1596685800000|2020-08-06 03:50:00|6465.1|6455.1|6465.3|6455.3|6465.4|6455.4|6465.1|6455.1|3
1596686100000|2020-08-06 03:55:00|6464.9|6454.9|6465.8|6455.8|6465.8|6455.8|6464.8|6454.8|12
1596686400000|2020-08-06 04:00:00|6465.6|6455.6|6465.9|6455.9|6466.3|6456.3|6464.4|6454.4|13
1596686700000|2020-08-06 04:05:00|6466.4|6456.4|6468.6|6458.6|6468.6|6458.6|6465.4|6455.4|17
1596687000000|2020-08-06 04:10:00|6468.9|6458.9|6468.9|6458.9|6470.6|6460.6|6468.4|6458.4|49
1596687300000|2020-08-06 04:15:00|6468.5|6458.5|6467.1|6457.1|6469.1|6459.1|6465.4|6455.4|46
1596687600000|2020-08-06 04:20:00|6467|6457|6464.9|6454.9|6467.1|6457.1|6464.9|6454.9|25
1596687900000|2020-08-06 04:25:00|6465.4|6455.4|6466.9|6456.9|6467.1|6457.1|6464.9|6454.9|33
1596688200000|2020-08-06 04:30:00|6466.6|6456.6|6468.3|6458.3|6468.6|6458.6|6466.1|6456.1|23
1596688500000|2020-08-06 04:35:00|6468.9|6458.9|6468|6458|6469.1|6459.1|6467.8|6457.8|11
1596688800000|2020-08-06 04:40:00|6467.9|6457.9|6467.4|6457.4|6467.9|6457.9|6466.6|6456.6|14
1596689100000|2020-08-06 04:45:00|6466.9|6456.9|6469.1|6459.1|6470.6|6460.6|6466.9|6456.9|26
1596689400000|2020-08-06 04:50:00|6469.6|6459.6|6469.6|6459.6|6470.1|6460.1|6468.6|6458.6|24
1596689700000|2020-08-06 04:55:00|6469.9|6459.9|6469.9|6459.9|6470.9|6460.9|6468.9|6458.9|21
1596690000000|2020-08-06 05:00:00|6469.6|6459.6|6470.9|6460.9|6473.6|6463.6|6468.6|6458.6|112
1596690300000|2020-08-06 05:05:00|6471.1|6461.1|6474.6|6464.6|6474.6|6464.6|6470.6|6460.6|41
1596690600000|2020-08-06 05:10:00|6474.4|6464.4|6473.6|6463.6|6474.6|6464.6|6470.6|6460.6|42
1596690900000|2020-08-06 05:15:00|6473.4|6463.4|6471.1|6461.1|6473.4|6463.4|6469.1|6459.1|74
1596691200000|2020-08-06 05:20:00|6470.9|6460.9|6469.9|6459.9|6472.6|6462.6|6467.6|6457.6|59
1596691500000|2020-08-06 05:25:00|6469.6|6459.6|6474.1|6464.1|6474.4|6464.4|6469|6459|55
1596691800000|2020-08-06 05:30:00|6473.9|6463.9|6474.6|6464.6|6480.4|6470.4|6473.9|6463.9|223
1596692100000|2020-08-06 05:35:00|6474.4|6464.4|6471.9|6461.9|6476.8|6466.8|6468.6|6458.6|200
1596692400000|2020-08-06 05:40:00|6472.1|6462.1|6474.6|6464.6|6475.6|6465.6|6467.6|6457.6|153
1596692700000|2020-08-06 05:45:00|6474.4|6464.4|6483.1|6473.1|6483.6|6473.6|6474.4|6464.4|159
1596693000000|2020-08-06 05:50:00|6483.4|6473.4|6478.6|6468.6|6486.1|6476.1|6477.9|6467.9|156
1596693300000|2020-08-06 05:55:00|6478.9|6468.9|6481.6|6471.6|6484.4|6474.4|6477.9|6467.9|129
1596693600000|2020-08-06 06:00:00|6481.9|6471.9|6488.1|6478.1|6488.1|6478.1|6480.6|6470.6|177
1596693900000|2020-08-06 06:05:00|6488.3|6478.3|6487.4|6477.4|6494.9|6484.9|6487.1|6477.1|208
1596694200000|2020-08-06 06:10:00|6487.6|6477.6|6483.5|6473.5|6488.1|6478.1|6482.1|6472.1|162
1596694500000|2020-08-06 06:15:00|6483.8|6473.8|6491.4|6481.4|6491.4|6481.4|6483.1|6473.1|117
1596694800000|2020-08-06 06:20:00|6491.9|6481.9|6486.1|6476.1|6493.1|6483.1|6485.9|6475.9|139
1596695100000|2020-08-06 06:25:00|6486.4|6476.4|6492|6482|6492.9|6482.9|6486.4|6476.4|154
1596695400000|2020-08-06 06:30:00|6491.9|6481.9|6495.3|6485.3|6496.6|6486.6|6490.4|6480.4|180
1596695700000|2020-08-06 06:35:00|6495.5|6485.5|6487.4|6477.4|6498.1|6488.1|6486.9|6476.9|187
1596696000000|2020-08-06 06:40:00|6486.9|6476.9|6479.6|6469.6|6487.4|6477.4|6478.4|6468.4|205
1596696300000|2020-08-06 06:45:00|6479.3|6469.3|6483.4|6473.4|6485.1|6475.1|6474.9|6464.9|176
1596696600000|2020-08-06 06:50:00|6483.6|6473.6|6480.4|6470.4|6487.1|6477.1|6479.9|6469.9|173
1596696900000|2020-08-06 06:55:00|6480.6|6470.6|6482.9|6472.9|6483.9|6473.9|6474.9|6464.9|196
1596697200000|2020-08-06 07:00:00|6483.1|6473.1|6460.6|6450.6|6483.1|6473.1|6459.9|6449.9|199
1596697500000|2020-08-06 07:05:00|6462.9|6452.9|6457.6|6447.6|6464.4|6454.4|6455.1|6445.1|227
1596697800000|2020-08-06 07:10:00|6457.4|6447.4|6473.4|6463.4|6476.6|6466.6|6456.1|6446.1|197
1596698100000|2020-08-06 07:15:00|6473.6|6463.6|6473.9|6463.9|6482.4|6472.4|6473.6|6463.6|169
1596698400000|2020-08-06 07:20:00|6474.4|6464.4|6473.4|6463.4|6482.9|6472.9|6472.6|6462.6|111
1596698700000|2020-08-06 07:25:00|6473.6|6463.6|6465.1|6455.1|6473.9|6463.9|6464.4|6454.4|95
1596699000000|2020-08-06 07:30:00|6466.1|6456.1|6477.9|6467.9|6480.6|6470.6|6464.1|6454.1|179
1596699300000|2020-08-06 07:35:00|6477.6|6467.6|6475.6|6465.6|6480.1|6470.1|6471.6|6461.6|111
1596699600000|2020-08-06 07:40:00|6475.9|6465.9|6475.9|6465.9|6480.6|6470.6|6473.9|6463.9|93
1596699900000|2020-08-06 07:45:00|6476.1|6466.1|6470.1|6460.1|6479.9|6469.9|6470.1|6460.1|87
1596700200000|2020-08-06 07:50:00|6470.4|6460.4|6469.9|6459.9|6470.6|6460.6|6463.4|6453.4|128
1596700500000|2020-08-06 07:55:00|6470.1|6460.1|6467.9|6457.9|6471.4|6461.4|6466.4|6456.4|74
1596700800000|2020-08-06 08:00:00|6468.1|6458.1|6460.9|6450.9|6469.6|6459.6|6459.6|6449.6|230
1596701100000|2020-08-06 08:05:00|6461.1|6451.1|6458.6|6448.6|6463.6|6453.6|6457.4|6447.4|139
1596701400000|2020-08-06 08:10:00|6458.4|6448.4|6453.6|6443.6|6460.4|6450.4|6451.6|6441.6|113
1596701700000|2020-08-06 08:15:00|6453.9|6443.9|6452.4|6442.4|6453.9|6443.9|6441.6|6431.6|150
1596702000000|2020-08-06 08:20:00|6452.1|6442.1|6453.6|6443.6|6455.4|6445.4|6448.9|6438.9|113
1596702300000|2020-08-06 08:25:00|6453.1|6443.1|6460.1|6450.1|6460.6|6450.6|6449.6|6439.6|90
1596702600000|2020-08-06 08:30:00|6459.9|6449.9|6457.9|6447.9|6462.1|6452.1|6456.4|6446.4|74
1596702900000|2020-08-06 08:35:00|6458.1|6448.1|6453.1|6443.1|6459.1|6449.1|6451.1|6441.1|93
1596703200000|2020-08-06 08:40:00|6453.4|6443.4|6446.4|6436.4|6454.1|6444.1|6445.9|6435.9|97
1596703500000|2020-08-06 08:45:00|6446.6|6436.6|6452.4|6442.4|6454.6|6444.6|6446.4|6436.4|85
1596703800000|2020-08-06 08:50:00|6452.6|6442.6|6453.1|6443.1|6453.1|6443.1|6448.6|6438.6|75
1596704100000|2020-08-06 08:55:00|6453.4|6443.4|6454.4|6444.4|6456.1|6446.1|6451.4|6441.4|73
1596704400000|2020-08-06 09:00:00|6454.1|6444.1|6452.9|6442.9|6455.6|6445.6|6451.9|6441.9|73
1596704700000|2020-08-06 09:05:00|6453.1|6443.1|6453.4|6443.4|6454.9|6444.9|6451.9|6441.9|65
1596705000000|2020-08-06 09:10:00|6453.1|6443.1|6453.1|6443.1|6453.4|6443.4|6450.4|6440.4|50
1596705300000|2020-08-06 09:15:00|6453.4|6443.4|6455.1|6445.1|6455.9|6445.9|6450.9|6440.9|86
1596705600000|2020-08-06 09:20:00|6454.9|6444.9|6458.6|6448.6|6458.6|6448.6|6453.9|6443.9|56
1596705900000|2020-08-06 09:25:00|6458.4|6448.4|6460.6|6450.6|6461.4|6451.4|6454.1|6444.1|71
1596706200000|2020-08-06 09:30:00|6460.9|6450.9|6459.4|6449.4|6460.9|6450.9|6457.4|6447.4|49
1596706500000|2020-08-06 09:35:00|6459.6|6449.6|6461.6|6451.6|6465.6|6455.6|6459.4|6449.4|46
1596706800000|2020-08-06 09:40:00|6461.9|6451.9|6465.4|6455.4|6466.6|6456.6|6459.9|6449.9|65
1596707100000|2020-08-06 09:45:00|6465.6|6455.6|6466.1|6456.1|6469.9|6459.9|6464.6|6454.6|53
1596707400000|2020-08-06 09:50:00|6465.9|6455.9|6464.1|6454.1|6469.4|6459.4|6463.9|6453.9|44
1596707700000|2020-08-06 09:55:00|6464.4|6454.4|6461.1|6451.1|6464.6|6454.6|6460.1|6450.1|46
1596708000000|2020-08-06 10:00:00|6460.9|6450.9|6460.6|6450.6|6462.4|6452.4|6457.9|6447.9|58
1596708300000|2020-08-06 10:05:00|6460.4|6450.4|6464.1|6454.1|6464.1|6454.1|6459.6|6449.6|44
1596708600000|2020-08-06 10:10:00|6463.9|6453.9|6462.4|6452.4|6464.6|6454.6|6462.1|6452.1|31
1596708900000|2020-08-06 10:15:00|6462.1|6452.1|6458.1|6448.1|6463.6|6453.6|6457.6|6447.6|38
1596709200000|2020-08-06 10:20:00|6458.6|6448.6|6460.4|6450.4|6461.1|6451.1|6457.9|6447.9|72
1596709500000|2020-08-06 10:25:00|6460.6|6450.6|6458.1|6448.1|6463.9|6453.9|6457.9|6447.9|59
1596709800000|2020-08-06 10:30:00|6457.9|6447.9|6454.4|6444.4|6458.1|6448.1|6453.9|6443.9|68
1596710100000|2020-08-06 10:35:00|6454.9|6444.9|6455.1|6445.1|6457.4|6447.4|6453.4|6443.4|67
1596710400000|2020-08-06 10:40:00|6454.9|6444.9|6456.9|6446.9|6457.9|6447.9|6452.1|6442.1|96
1596710700000|2020-08-06 10:45:00|6457.1|6447.1|6457.4|6447.4|6459.6|6449.6|6456.6|6446.6|93
1596711000000|2020-08-06 10:50:00|6457.1|6447.1|6444.4|6434.4|6457.4|6447.4|6444.4|6434.4|159
1596711300000|2020-08-06 10:55:00|6444.1|6434.1|6444.4|6434.4|6448.1|6438.1|6439.4|6429.4|155
1596711600000|2020-08-06 11:00:00|6444.1|6434.1|6443.4|6433.4|6448.4|6438.4|6443.1|6433.1|142
1596711900000|2020-08-06 11:05:00|6443.6|6433.6|6447.6|6437.6|6447.9|6437.9|6439.6|6429.6|151
1596712200000|2020-08-06 11:10:00|6446.9|6436.9|6445.6|6435.6|6449.1|6439.1|6442.9|6432.9|101
1596712500000|2020-08-06 11:15:00|6445.9|6435.9|6451.1|6441.1|6451.9|6441.9|6444.9|6434.9|85
1596712800000|2020-08-06 11:20:00|6451.6|6441.6|6451.6|6441.6|6454.1|6444.1|6450.9|6440.9|63
1596713100000|2020-08-06 11:25:00|6451.9|6441.9|6453.6|6443.6|6453.6|6443.6|6449.4|6439.4|85
1596713400000|2020-08-06 11:30:00|6453.4|6443.4|6457.6|6447.6|6459.4|6449.4|6451.6|6441.6|132
1596713700000|2020-08-06 11:35:00|6457.4|6447.4|6460.9|6450.9|6462.4|6452.4|6455.6|6445.6|117
1596714000000|2020-08-06 11:40:00|6460.6|6450.6|6457.1|6447.1|6461.4|6451.4|6456.4|6446.4|96
1596714300000|2020-08-06 11:45:00|6457.4|6447.4|6453.4|6443.4|6462.1|6452.1|6452.6|6442.6|151
1596714600000|2020-08-06 11:50:00|6453.6|6443.6|6462.1|6452.1|6462.1|6452.1|6452.1|6442.1|108
1596714900000|2020-08-06 11:55:00|6461.9|6451.9|6464.1|6454.1|6464.4|6454.4|6460.1|6450.1|91
1596715200000|2020-08-06 12:00:00|6463.9|6453.9|6456.6|6446.6|6464.1|6454.1|6456.4|6446.4|102
1596715500000|2020-08-06 12:05:00|6456.9|6446.9|6462.1|6452.1|6463.9|6453.9|6455.9|6445.9|87
1596715800000|2020-08-06 12:10:00|6461.9|6451.9|6448.6|6438.6|6461.9|6451.9|6447.6|6437.6|116
1596716100000|2020-08-06 12:15:00|6448.4|6438.4|6453.6|6443.6|6453.9|6443.9|6442.6|6432.6|135
1596716400000|2020-08-06 12:20:00|6452.6|6442.6|6463.4|6453.4|6463.4|6453.4|6451.9|6441.9|142
1596716700000|2020-08-06 12:25:00|6463.6|6453.6|6462.9|6452.9|6464.6|6454.6|6460.9|6450.9|76
1596717000000|2020-08-06 12:30:00|6462.1|6452.1|6468.1|6458.1|6469.1|6459.1|6458.4|6448.4|142
1596717300000|2020-08-06 12:35:00|6468.4|6458.4|6470.9|6460.9|6473.9|6463.9|6467.9|6457.9|147
1596717600000|2020-08-06 12:40:00|6471.4|6461.4|6475.1|6465.1|6477.6|6467.6|6470.9|6460.9|128
1596717900000|2020-08-06 12:45:00|6474.9|6464.9|6472.6|6462.6|6475.4|6465.4|6469.9|6459.9|75
1596718200000|2020-08-06 12:50:00|6472.9|6462.9|6471.1|6461.1|6476.1|6466.1|6468.4|6458.4|129
1596718500000|2020-08-06 12:55:00|6470.9|6460.9|6474.1|6464.1|6476.6|6466.6|6467.9|6457.9|111
1596718800000|2020-08-06 13:00:00|6474.4|6464.4|6468.4|6458.4|6478.9|6468.9|6465.6|6455.6|426
1596719100000|2020-08-06 13:05:00|6468.6|6458.6|6469.6|6459.6|6477.4|6467.4|6468.6|6458.6|232
1596719400000|2020-08-06 13:10:00|6469.9|6459.9|6466.4|6456.4|6471.1|6461.1|6460.1|6450.1|231
1596719700000|2020-08-06 13:15:00|6466.1|6456.1|6463.4|6453.4|6472.9|6462.9|6463.1|6453.1|258
1596720000000|2020-08-06 13:20:00|6463.6|6453.6|6458.4|6448.4|6465.9|6455.9|6457.4|6447.4|214
1596720300000|2020-08-06 13:25:00|6458.6|6448.6|6462.6|6452.6|6464.4|6454.4|6457.4|6447.4|183
1596720600000|2020-08-06 13:30:00|6461.9|6451.9|6467.1|6457.1|6469.6|6459.6|6460.1|6450.1|286
1596720900000|2020-08-06 13:35:00|6466.9|6456.9|6459.1|6449.1|6467.4|6457.4|6458.9|6448.9|231
1596721200000|2020-08-06 13:40:00|6459.4|6449.4|6469.1|6459.1|6469.4|6459.4|6458.9|6448.9|205
1596721500000|2020-08-06 13:45:00|6470.4|6460.4|6479.4|6469.4|6482.6|6472.6|6467.1|6457.1|244
1596721800000|2020-08-06 13:50:00|6479.6|6469.6|6490.4|6480.4|6490.4|6480.4|6477.4|6467.4|315
1596722100000|2020-08-06 13:55:00|6490.6|6480.6|6493.1|6483.1|6500.4|6490.4|6490.1|6480.1|346
1596722400000|2020-08-06 14:00:00|6492.9|6482.9|6497.4|6487.4|6501.6|6491.6|6490.4|6480.4|226
1596722700000|2020-08-06 14:05:00|6497.6|6487.6|6494.9|6484.9|6503.4|6493.4|6494.9|6484.9|295
1596723000000|2020-08-06 14:10:00|6495.4|6485.4|6488.1|6478.1|6499.9|6489.9|6487.1|6477.1|219
1596723300000|2020-08-06 14:15:00|6488.6|6478.6|6495.4|6485.4|6497.6|6487.6|6487.9|6477.9|246
1596723600000|2020-08-06 14:20:00|6494.9|6484.9|6497.1|6487.1|6502.4|6492.4|6493.9|6483.9|193
1596723900000|2020-08-06 14:25:00|6496.9|6486.9|6490.4|6480.4|6496.9|6486.9|6490.4|6480.4|140
1596724200000|2020-08-06 14:30:00|6491.1|6481.1|6489.6|6479.6|6495.4|6485.4|6487.6|6477.6|207
1596724500000|2020-08-06 14:35:00|6489.4|6479.4|6488.1|6478.1|6493.9|6483.9|6485.1|6475.1|244
1596724800000|2020-08-06 14:40:00|6487.9|6477.9|6473.6|6463.6|6490.6|6480.6|6472.9|6462.9|297
1596725100000|2020-08-06 14:45:00|6473.9|6463.9|6473.4|6463.4|6474.6|6464.6|6465.6|6455.6|260
1596725400000|2020-08-06 14:50:00|6473.1|6463.1|6478.1|6468.1|6478.4|6468.4|6467.9|6457.9|265
1596725700000|2020-08-06 14:55:00|6478.4|6468.4|6482.6|6472.6|6483.9|6473.9|6475.9|6465.9|279
1596726000000|2020-08-06 15:00:00|6482.9|6472.9|6477.4|6467.4|6483.9|6473.9|6474.6|6464.6|236
1596726300000|2020-08-06 15:05:00|6477.1|6467.1|6477.4|6467.4|6478.6|6468.6|6472.1|6462.1|183
1596726600000|2020-08-06 15:10:00|6477.1|6467.1|6474.6|6464.6|6478.9|6468.9|6472.4|6462.4|186
1596726900000|2020-08-06 15:15:00|6474.4|6464.4|6472.1|6462.1|6477.6|6467.6|6469.6|6459.6|126
1596727200000|2020-08-06 15:20:00|6472.6|6462.6|6470.1|6460.1|6474.9|6464.9|6469.6|6459.6|112
1596727500000|2020-08-06 15:25:00|6469.9|6459.9|6472.4|6462.4|6473.9|6463.9|6467.9|6457.9|160
1596727800000|2020-08-06 15:30:00|6472.1|6462.1|6476.9|6466.9|6477.9|6467.9|6470.9|6460.9|158
1596728100000|2020-08-06 15:35:00|6477.1|6467.1|6476.9|6466.9|6479.4|6469.4|6475.6|6465.6|99
1596728400000|2020-08-06 15:40:00|6477.1|6467.1|6478.6|6468.6|6478.6|6468.6|6473.6|6463.6|100
1596728700000|2020-08-06 15:45:00|6478.9|6468.9|6484.6|6474.6|6485.9|6475.9|6478.6|6468.6|149
1596729000000|2020-08-06 15:50:00|6484.4|6474.4|6479.9|6469.9|6484.4|6474.4|6479.9|6469.9|114
1596729300000|2020-08-06 15:55:00|6480.1|6470.1|6485.4|6475.4|6486.1|6476.1|6480.1|6470.1|124
1596729600000|2020-08-06 16:00:00|6485.6|6475.6|6488.6|6478.6|6492.9|6482.9|6485.6|6475.6|185
1596729900000|2020-08-06 16:05:00|6488.9|6478.9|6485.6|6475.6|6489.9|6479.9|6485.4|6475.4|147
1596730200000|2020-08-06 16:10:00|6485.9|6475.9|6489.1|6479.1|6490.9|6480.9|6485.6|6475.6|166
1596730500000|2020-08-06 16:15:00|6489.4|6479.4|6490.9|6480.9|6491.1|6481.1|6487.4|6477.4|116
1596730800000|2020-08-06 16:20:00|6491.4|6481.4|6489.6|6479.6|6494.6|6484.6|6489.4|6479.4|118
1596731100000|2020-08-06 16:25:00|6489.9|6479.9|6486.4|6476.4|6490.1|6480.1|6486.1|6476.1|70
1596731400000|2020-08-06 16:30:00|6486.6|6476.6|6488.6|6478.6|6489.9|6479.9|6486.4|6476.4|67
1596731700000|2020-08-06 16:35:00|6488.4|6478.4|6486.6|6476.6|6488.6|6478.6|6485.6|6475.6|68
1596732000000|2020-08-06 16:40:00|6487.1|6477.1|6492.9|6482.9|6492.9|6482.9|6486.4|6476.4|81
1596732300000|2020-08-06 16:45:00|6493.4|6483.4|6493.4|6483.4|6495.4|6485.4|6491.6|6481.6|92
1596732600000|2020-08-06 16:50:00|6493.1|6483.1|6490.4|6480.4|6496.1|6486.1|6490.4|6480.4|100
1596732900000|2020-08-06 16:55:00|6490.6|6480.6|6495.1|6485.1|6495.8|6485.8|6488.6|6478.6|124
1596758400000|2020-08-07 00:00:00|6499.1|6489.1|6501.1|6491.1|6501.1|6491.1|6499.1|6489.1|8
1596758700000|2020-08-07 00:05:00|6500.9|6490.9|6500.9|6490.9|6500.9|6490.9|6500.6|6490.6|7
1596759000000|2020-08-07 00:10:00|6500.6|6490.6|6494.9|6484.9|6500.6|6490.6|6494.6|6484.6|22
1596759300000|2020-08-07 00:15:00|6495.6|6485.6|6497.9|6487.9|6497.9|6487.9|6494.9|6484.9|14
1596759600000|2020-08-07 00:20:00|6498.1|6488.1|6499.4|6489.4|6499.4|6489.4|6496.8|6486.8|25
1596759900000|2020-08-07 00:25:00|6500.4|6490.4|6497.1|6487.1|6500.9|6490.9|6496.4|6486.4|34
1596760200000|2020-08-07 00:30:00|6497.5|6487.5|6498.9|6488.9|6499.1|6489.1|6497.1|6487.1|38
1596760500000|2020-08-07 00:35:00|6499.1|6489.1|6498.1|6488.1|6499.1|6489.1|6496.1|6486.1|32
1596760800000|2020-08-07 00:40:00|6497.9|6487.9|6498.8|6488.8|6499.1|6489.1|6497.6|6487.6|19
1596761100000|2020-08-07 00:45:00|6499|6489|6498.1|6488.1|6499|6489|6497.8|6487.8|19
1596761400000|2020-08-07 00:50:00|6498.3|6488.3|6497.8|6487.8|6499.6|6489.6|6497.4|6487.4|53
1596761700000|2020-08-07 00:55:00|6497|6487|6499.9|6489.9|6499.9|6489.9|6497|6487|31
1596762000000|2020-08-07 01:00:00|6500.6|6490.6|6494.4|6484.4|6500.8|6490.8|6487.6|6477.6|232
1596762300000|2020-08-07 01:05:00|6494.1|6484.1|6484.9|6474.9|6494.9|6484.9|6482.1|6472.1|139
1596762600000|2020-08-07 01:10:00|6485.1|6475.1|6493.9|6483.9|6495.9|6485.9|6484.9|6474.9|153
1596762900000|2020-08-07 01:15:00|6494.1|6484.1|6487.6|6477.6|6495.4|6485.4|6485.6|6475.6|248
1596763200000|2020-08-07 01:20:00|6488.1|6478.1|6481.9|6471.9|6490.6|6480.6|6479.1|6469.1|181
1596763500000|2020-08-07 01:25:00|6481.8|6471.8|6471.6|6461.6|6481.8|6471.8|6469.4|6459.4|266
1596763800000|2020-08-07 01:30:00|6471.4|6461.4|6469.4|6459.4|6476.4|6466.4|6467.4|6457.4|191
1596764100000|2020-08-07 01:35:00|6469.1|6459.1|6468.9|6458.9|6471.9|6461.9|6460.8|6450.8|192
1596764400000|2020-08-07 01:40:00|6468.6|6458.6|6464.4|6454.4|6472.3|6462.3|6464.4|6454.4|128
1596764700000|2020-08-07 01:45:00|6464.6|6454.6|6474.1|6464.1|6474.1|6464.1|6464.6|6454.6|220
1596765000000|2020-08-07 01:50:00|6473.4|6463.4|6472.5|6462.5|6473.6|6463.6|6467.6|6457.6|191
1596765300000|2020-08-07 01:55:00|6472.6|6462.6|6473.3|6463.3|6473.9|6463.9|6469.6|6459.6|168
1596765600000|2020-08-07 02:00:00|6473.1|6463.1|6472.1|6462.1|6474.6|6464.6|6470.6|6460.6|141
1596765900000|2020-08-07 02:05:00|6472.4|6462.4|6472.4|6462.4|6474.4|6464.4|6471.1|6461.1|93
1596766200000|2020-08-07 02:10:00|6472.1|6462.1|6470.1|6460.1|6472.9|6462.9|6468|6458|110
1596766500000|2020-08-07 02:15:00|6470|6460|6462.6|6452.6|6470.4|6460.4|6462.6|6452.6|82
1596766800000|2020-08-07 02:20:00|6462.4|6452.4|6465.9|6455.9|6465.9|6455.9|6462.1|6452.1|63
1596767100000|2020-08-07 02:25:00|6465.5|6455.5|6458.1|6448.1|6465.5|6455.5|6458.1|6448.1|127
1596767400000|2020-08-07 02:30:00|6457.1|6447.1|6456.6|6446.6|6459.3|6449.3|6450.1|6440.1|265
1596767700000|2020-08-07 02:35:00|6456.9|6446.9|6456.4|6446.4|6459.8|6449.8|6454.6|6444.6|143
1596768000000|2020-08-07 02:40:00|6456.1|6446.1|6457.4|6447.4|6457.9|6447.9|6452.4|6442.4|129
1596768300000|2020-08-07 02:45:00|6457.3|6447.3|6455.9|6445.9|6459.1|6449.1|6454.8|6444.8|132
1596768600000|2020-08-07 02:50:00|6456.1|6446.1|6458.5|6448.5|6458.9|6448.9|6454.5|6444.5|127
1596768900000|2020-08-07 02:55:00|6458.4|6448.4|6461.4|6451.4|6461.4|6451.4|6457.1|6447.1|99
1596769200000|2020-08-07 03:00:00|6461.1|6451.1|6462.9|6452.9|6463|6453|6459.6|6449.6|105
1596769500000|2020-08-07 03:05:00|6463|6453|6463.4|6453.4|6464|6454|6461|6451|92
1596769800000|2020-08-07 03:10:00|6463.1|6453.1|6459|6449|6463.1|6453.1|6457.6|6447.6|91
1596770100000|2020-08-07 03:15:00|6458.9|6448.9|6460.5|6450.5|6460.9|6450.9|6458.1|6448.1|76
1596770400000|2020-08-07 03:20:00|6460.4|6450.4|6451.9|6441.9|6460.4|6450.4|6447.9|6437.9|183
1596770700000|2020-08-07 03:25:00|6451.1|6441.1|6444.9|6434.9|6452.9|6442.9|6443.6|6433.6|164
1596771000000|2020-08-07 03:30:00|6444.1|6434.1|6438.6|6428.6|6445.5|6435.5|6438.4|6428.4|109
1596771300000|2020-08-07 03:35:00|6438.9|6428.9|6435.6|6425.6|6439.4|6429.4|6433.4|6423.4|97
1596771600000|2020-08-07 03:40:00|6434.6|6424.6|6436.1|6426.1|6436.9|6426.9|6432.9|6422.9|78
1596771900000|2020-08-07 03:45:00|6435.3|6425.3|6441.1|6431.1|6441.4|6431.4|6435.3|6425.3|76
1596772200000|2020-08-07 03:50:00|6440.9|6430.9|6436.9|6426.9|6442.3|6432.3|6435.6|6425.6|55
1596772500000|2020-08-07 03:55:00|6436.6|6426.6|6434.6|6424.6|6437.8|6427.8|6433.1|6423.1|96
1596772800000|2020-08-07 04:00:00|6434.4|6424.4|6432.9|6422.9|6435.1|6425.1|6431.4|6421.4|112
1596773100000|2020-08-07 04:05:00|6432.6|6422.6|6431.9|6421.9|6433.4|6423.4|6430.4|6420.4|94
1596773400000|2020-08-07 04:10:00|6432.1|6422.1|6432.1|6422.1|6432.6|6422.6|6430.4|6420.4|74
1596773700000|2020-08-07 04:15:00|6431.9|6421.9|6434|6424|6434|6424|6430.6|6420.6|45
1596774000000|2020-08-07 04:20:00|6434.1|6424.1|6436.6|6426.6|6436.6|6426.6|6432.4|6422.4|47
1596774300000|2020-08-07 04:25:00|6436.4|6426.4|6431.6|6421.6|6436.4|6426.4|6431.6|6421.6|42
1596774600000|2020-08-07 04:30:00|6431.9|6421.9|6430.1|6420.1|6432.4|6422.4|6428.1|6418.1|56
1596774900000|2020-08-07 04:35:00|6430.4|6420.4|6437.4|6427.4|6437.5|6427.5|6430.4|6420.4|60
1596775200000|2020-08-07 04:40:00|6437.1|6427.1|6439.4|6429.4|6439.6|6429.6|6435.9|6425.9|52
1596775500000|2020-08-07 04:45:00|6439.1|6429.1|6435.6|6425.6|6439.1|6429.1|6435.6|6425.6|45
1596775800000|2020-08-07 04:50:00|6435.8|6425.8|6436.4|6426.4|6436.6|6426.6|6435.1|6425.1|26
1596776100000|2020-08-07 04:55:00|6436.6|6426.6|6435.9|6425.9|6437.4|6427.4|6434.9|6424.9|32
1596776400000|2020-08-07 05:00:00|6435.6|6425.6|6426.1|6416.1|6436.1|6426.1|6425.4|6415.4|180
1596776700000|2020-08-07 05:05:00|6425.9|6415.9|6425.1|6415.1|6428.1|6418.1|6424.9|6414.9|129
1596777000000|2020-08-07 05:10:00|6425.4|6415.4|6425.9|6415.9|6427.9|6417.9|6425.1|6415.1|95
1596777300000|2020-08-07 05:15:00|6425.6|6415.6|6425.4|6415.4|6428.6|6418.6|6424.4|6414.4|97
1596777600000|2020-08-07 05:20:00|6425.1|6415.1|6426.6|6416.6|6430.6|6420.6|6424.4|6414.4|104
1596777900000|2020-08-07 05:25:00|6426.9|6416.9|6423.9|6413.9|6428.1|6418.1|6421.6|6411.6|122
1596778200000|2020-08-07 05:30:00|6424.1|6414.1|6424|6414|6431.1|6421.1|6417.6|6407.6|339
1596778500000|2020-08-07 05:35:00|6423.9|6413.9|6434.6|6424.6|6443.1|6433.1|6422.4|6412.4|261
1596778800000|2020-08-07 05:40:00|6434.9|6424.9|6441.3|6431.3|6441.3|6431.3|6434.9|6424.9|147
1596779100000|2020-08-07 05:45:00|6441.4|6431.4|6441.6|6431.6|6445.1|6435.1|6439.1|6429.1|199
1596779400000|2020-08-07 05:50:00|6441.9|6431.9|6439.9|6429.9|6444.6|6434.6|6438.4|6428.4|138
1596779700000|2020-08-07 05:55:00|6440.1|6430.1|6435.1|6425.1|6440.9|6430.9|6431.6|6421.6|122
1596780000000|2020-08-07 06:00:00|6435.4|6425.4|6442.1|6432.1|6445.6|6435.6|6435.1|6425.1|198
1596780300000|2020-08-07 06:05:00|6442.4|6432.4|6442.6|6432.6|6447.4|6437.4|6442.4|6432.4|138
1596780600000|2020-08-07 06:10:00|6442.5|6432.5|6443.9|6433.9|6444.9|6434.9|6439.6|6429.6|125
1596780900000|2020-08-07 06:15:00|6443.5|6433.5|6448.9|6438.9|6449.6|6439.6|6443.1|6433.1|123
1596781200000|2020-08-07 06:20:00|6449.4|6439.4|6440.9|6430.9|6449.4|6439.4|6440.9|6430.9|180
1596781500000|2020-08-07 06:25:00|6441.1|6431.1|6449.6|6439.6|6449.6|6439.6|6441.1|6431.1|116
1596781800000|2020-08-07 06:30:00|6449.4|6439.4|6445.6|6435.6|6452.6|6442.6|6443.9|6433.9|142
1596782100000|2020-08-07 06:35:00|6445.8|6435.8|6441.9|6431.9|6447.1|6437.1|6440.6|6430.6|155
1596782400000|2020-08-07 06:40:00|6441.6|6431.6|6443|6433|6445.4|6435.4|6440.9|6430.9|130
1596782700000|2020-08-07 06:45:00|6442.9|6432.9|6445|6435|6447.1|6437.1|6442.9|6432.9|124
1596783000000|2020-08-07 06:50:00|6446.1|6436.1|6451.1|6441.1|6451.4|6441.4|6445.4|6435.4|115
1596783300000|2020-08-07 06:55:00|6451|6441|6446.9|6436.9|6451|6441|6441.1|6431.1|186
1596783600000|2020-08-07 07:00:00|6447.1|6437.1|6450.9|6440.9|6461.4|6451.4|6445.9|6435.9|206
1596783900000|2020-08-07 07:05:00|6450.6|6440.6|6448.1|6438.1|6452.4|6442.4|6446.6|6436.6|109
1596784200000|2020-08-07 07:10:00|6447.9|6437.9|6450.9|6440.9|6451.6|6441.6|6446.4|6436.4|66
1596784500000|2020-08-07 07:15:00|6450.6|6440.6|6455.9|6445.9|6456.1|6446.1|6450.1|6440.1|76
1596784800000|2020-08-07 07:20:00|6455.6|6445.6|6447.9|6437.9|6455.6|6445.6|6446.4|6436.4|105
1596785100000|2020-08-07 07:25:00|6447.6|6437.6|6444.6|6434.6|6447.9|6437.9|6443.9|6433.9|136
1596785400000|2020-08-07 07:30:00|6444.9|6434.9|6440.9|6430.9|6446.1|6436.1|6440.9|6430.9|115
1596785700000|2020-08-07 07:35:00|6441.1|6431.1|6441.6|6431.6|6442.6|6432.6|6440.1|6430.1|52
1596786000000|2020-08-07 07:40:00|6441.9|6431.9|6447.6|6437.6|6450.1|6440.1|6441.9|6431.9|63
1596786300000|2020-08-07 07:45:00|6447.4|6437.4|6448.9|6438.9|6449.9|6439.9|6445.4|6435.4|81
1596786600000|2020-08-07 07:50:00|6448.6|6438.6|6444.4|6434.4|6452.1|6442.1|6443.1|6433.1|72
1596786900000|2020-08-07 07:55:00|6443.4|6433.4|6454.6|6444.6|6454.6|6444.6|6442.1|6432.1|70
1596787200000|2020-08-07 08:00:00|6454.1|6444.1|6451.6|6441.6|6457.6|6447.6|6449.6|6439.6|119
1596787500000|2020-08-07 08:05:00|6450.9|6440.9|6434.4|6424.4|6450.9|6440.9|6434.4|6424.4|112
1596787800000|2020-08-07 08:10:00|6434.1|6424.1|6435.9|6425.9|6435.9|6425.9|6428.6|6418.6|135
1596788100000|2020-08-07 08:15:00|6435.6|6425.6|6433.6|6423.6|6435.9|6425.9|6427.6|6417.6|80
1596788400000|2020-08-07 08:20:00|6433.1|6423.1|6428.6|6418.6|6433.6|6423.6|6427.9|6417.9|102
1596788700000|2020-08-07 08:25:00|6428.1|6418.1|6422.1|6412.1|6429.6|6419.6|6421.6|6411.6|118
1596789000000|2020-08-07 08:30:00|6423.1|6413.1|6425.4|6415.4|6426.4|6416.4|6421.9|6411.9|71
1596789300000|2020-08-07 08:35:00|6424.4|6414.4|6426.6|6416.6|6426.9|6416.9|6421.6|6411.6|73
1596789600000|2020-08-07 08:40:00|6426.4|6416.4|6427.6|6417.6|6429.6|6419.6|6425.4|6415.4|79
1596789900000|2020-08-07 08:45:00|6427.1|6417.1|6429.4|6419.4|6429.4|6419.4|6427.1|6417.1|50
1596790200000|2020-08-07 08:50:00|6429.1|6419.1|6431.6|6421.6|6432.1|6422.1|6427.4|6417.4|54
1596790500000|2020-08-07 08:55:00|6431.4|6421.4|6426.1|6416.1|6432.1|6422.1|6425.1|6415.1|41
1596790800000|2020-08-07 09:00:00|6425.6|6415.6|6420.4|6410.4|6429.6|6419.6|6420.1|6410.1|134
1596791100000|2020-08-07 09:05:00|6420.1|6410.1|6419.4|6409.4|6420.1|6410.1|6406.6|6396.6|246
1596791400000|2020-08-07 09:10:00|6419.6|6409.6|6413.9|6403.9|6419.6|6409.6|6411.4|6401.4|158
1596791700000|2020-08-07 09:15:00|6413.6|6403.6|6422.4|6412.4|6422.4|6412.4|6411.1|6401.1|110
1596792000000|2020-08-07 09:20:00|6422.1|6412.1|6421.9|6411.9|6423.1|6413.1|6419.1|6409.1|84
1596792300000|2020-08-07 09:25:00|6421.6|6411.6|6421.4|6411.4|6422.4|6412.4|6419.6|6409.6|83
1596792600000|2020-08-07 09:30:00|6421.1|6411.1|6420.9|6410.9|6422.6|6412.6|6419.4|6409.4|82
1596792900000|2020-08-07 09:35:00|6421.1|6411.1|6423.1|6413.1|6424.6|6414.6|6419.4|6409.4|92
1596793200000|2020-08-07 09:40:00|6423.4|6413.4|6423.4|6413.4|6424.4|6414.4|6421.1|6411.1|72
1596793500000|2020-08-07 09:45:00|6423.6|6413.6|6418.6|6408.6|6424.1|6414.1|6418.4|6408.4|55
1596793800000|2020-08-07 09:50:00|6418.9|6408.9|6423.6|6413.6|6423.9|6413.9|6414.6|6404.6|98
1596794100000|2020-08-07 09:55:00|6423.4|6413.4|6421.1|6411.1|6423.4|6413.4|6420.6|6410.6|47
1596794400000|2020-08-07 10:00:00|6420.9|6410.9|6416.6|6406.6|6420.9|6410.9|6416.6|6406.6|58
1596794700000|2020-08-07 10:05:00|6415.4|6405.4|6415.6|6405.6|6417.9|6407.9|6414.9|6404.9|56
1596795000000|2020-08-07 10:10:00|6415.4|6405.4|6415.6|6405.6|6416.1|6406.1|6412.6|6402.6|59
1596795300000|2020-08-07 10:15:00|6415.4|6405.4|6415.1|6405.1|6418.4|6408.4|6414.6|6404.6|46
1596795600000|2020-08-07 10:20:00|6414.9|6404.9|6418.1|6408.1|6418.6|6408.6|6414.6|6404.6|52
1596795900000|2020-08-07 10:25:00|6417.9|6407.9|6418.1|6408.1|6418.9|6408.9|6416.4|6406.4|62
1596796200000|2020-08-07 10:30:00|6417.9|6407.9|6416.9|6406.9|6418.6|6408.6|6415.9|6405.9|49
1596796500000|2020-08-07 10:35:00|6416.6|6406.6|6415.6|6405.6|6418.6|6408.6|6415.6|6405.6|53
1596796800000|2020-08-07 10:40:00|6415.9|6405.9|6420.9|6410.9|6421.1|6411.1|6415.9|6405.9|55
1596797100000|2020-08-07 10:45:00|6420.6|6410.6|6423.1|6413.1|6423.4|6413.4|6418.6|6408.6|59
1596797400000|2020-08-07 10:50:00|6423.4|6413.4|6428.4|6418.4|6428.9|6418.9|6422.4|6412.4|76
1596797700000|2020-08-07 10:55:00|6428.6|6418.6|6427.4|6417.4|6428.9|6418.9|6425.9|6415.9|62
1596798000000|2020-08-07 11:00:00|6427.6|6417.6|6431.9|6421.9|6432.1|6422.1|6426.1|6416.1|72
1596798300000|2020-08-07 11:05:00|6432.1|6422.1|6429.6|6419.6|6432.6|6422.6|6428.4|6418.4|40
1596798600000|2020-08-07 11:10:00|6429.9|6419.9|6428.9|6418.9|6430.4|6420.4|6428.4|6418.4|25
1596798900000|2020-08-07 11:15:00|6428.6|6418.6|6423.9|6413.9|6429.4|6419.4|6423.4|6413.4|40
1596799200000|2020-08-07 11:20:00|6423.6|6413.6|6421.9|6411.9|6425.1|6415.1|6421.1|6411.1|41
1596799500000|2020-08-07 11:25:00|6421.6|6411.6|6431.1|6421.1|6432.1|6422.1|6421.6|6411.6|77
1596799800000|2020-08-07 11:30:00|6430.9|6420.9|6437.6|6427.6|6439.6|6429.6|6426.1|6416.1|168
1596800100000|2020-08-07 11:35:00|6436.1|6426.1|6433.6|6423.6|6438.4|6428.4|6433.4|6423.4|86
1596800400000|2020-08-07 11:40:00|6433.9|6423.9|6436.6|6426.6|6437.6|6427.6|6433.1|6423.1|101
1596800700000|2020-08-07 11:45:00|6436.9|6426.9|6439.9|6429.9|6439.9|6429.9|6436.6|6426.6|63
1596801000000|2020-08-07 11:50:00|6440.1|6430.1|6438.4|6428.4|6442.1|6432.1|6438.4|6428.4|68
1596801300000|2020-08-07 11:55:00|6438.6|6428.6|6437.6|6427.6|6438.6|6428.6|6434.4|6424.4|95
1596801600000|2020-08-07 12:00:00|6437.1|6427.1|6440.1|6430.1|6442.6|6432.6|6432.9|6422.9|169
1596801900000|2020-08-07 12:05:00|6439.6|6429.6|6430.6|6420.6|6440.9|6430.9|6430.4|6420.4|111
1596802200000|2020-08-07 12:10:00|6430.4|6420.4|6423.9|6413.9|6430.4|6420.4|6417.4|6407.4|211
1596802500000|2020-08-07 12:15:00|6423.6|6413.6|6426.6|6416.6|6426.6|6416.6|6418.1|6408.1|177
1596802800000|2020-08-07 12:20:00|6426.4|6416.4|6426.6|6416.6|6430.1|6420.1|6420.9|6410.9|136
1596803100000|2020-08-07 12:25:00|6426.4|6416.4|6423.4|6413.4|6428.9|6418.9|6418.6|6408.6|160
1596803400000|2020-08-07 12:30:00|6426.1|6416.1|6429.6|6419.6|6439.6|6429.6|6423.6|6413.6|389
1596803700000|2020-08-07 12:35:00|6429.9|6419.9|6433.9|6423.9|6435.1|6425.1|6426.9|6416.9|222
1596804000000|2020-08-07 12:40:00|6434.1|6424.1|6430.1|6420.1|6438.4|6428.4|6430.1|6420.1|248
1596804300000|2020-08-07 12:45:00|6430.9|6420.9|6438.1|6428.1|6438.4|6428.4|6430.9|6420.9|183
1596804600000|2020-08-07 12:50:00|6438.4|6428.4|6439.6|6429.6|6441.4|6431.4|6436.1|6426.1|167
1596804900000|2020-08-07 12:55:00|6439.4|6429.4|6436.4|6426.4|6439.4|6429.4|6432.8|6422.8|140
1596805200000|2020-08-07 13:00:00|6436.1|6426.1|6436.6|6426.6|6444.4|6434.4|6431.9|6421.9|336
1596805500000|2020-08-07 13:05:00|6436.4|6426.4|6432.1|6422.1|6436.9|6426.9|6427.6|6417.6|261
1596805800000|2020-08-07 13:10:00|6432.4|6422.4|6420.1|6410.1|6433.4|6423.4|6415.1|6405.1|313
1596806100000|2020-08-07 13:15:00|6419.6|6409.6|6399.4|6389.4|6419.6|6409.6|6398.9|6388.9|298
1596806400000|2020-08-07 13:20:00|6398.9|6388.9|6397.9|6387.9|6406.1|6396.1|6390.4|6380.4|350
1596806700000|2020-08-07 13:25:00|6397.6|6387.6|6393.6|6383.6|6397.6|6387.6|6388.9|6378.9|358
1596807000000|2020-08-07 13:30:00|6392.9|6382.9|6386.9|6376.9|6398.4|6388.4|6386.6|6376.6|400
1596807300000|2020-08-07 13:35:00|6386.6|6376.6|6374.6|6364.6|6387.1|6377.1|6367.9|6357.9|353
1596807600000|2020-08-07 13:40:00|6375.1|6365.1|6371.4|6361.4|6378.6|6368.6|6366.4|6356.4|332
1596807900000|2020-08-07 13:45:00|6371.1|6361.1|6380.9|6370.9|6381.1|6371.1|6365.6|6355.6|244
1596808200000|2020-08-07 13:50:00|6381.1|6371.1|6373.4|6363.4|6382.6|6372.6|6371.9|6361.9|263
1596808500000|2020-08-07 13:55:00|6373.6|6363.6|6367.6|6357.6|6376.4|6366.4|6365.9|6355.9|233
1596808800000|2020-08-07 14:00:00|6367.4|6357.4|6357.1|6347.1|6367.9|6357.9|6352.6|6342.6|361
1596809100000|2020-08-07 14:05:00|6357.4|6347.4|6360.9|6350.9|6362.6|6352.6|6343.6|6333.6|341
1596809400000|2020-08-07 14:10:00|6360.6|6350.6|6360.9|6350.9|6370.9|6360.9|6355.9|6345.9|375
1596809700000|2020-08-07 14:15:00|6360.6|6350.6|6348.9|6338.9|6360.6|6350.6|6346.9|6336.9|298
1596810000000|2020-08-07 14:20:00|6348.6|6338.6|6333.4|6323.4|6348.6|6338.6|6328.6|6318.6|335
1596810300000|2020-08-07 14:25:00|6333.1|6323.1|6327.9|6317.9|6339.9|6329.9|6327.6|6317.6|345
1596810600000|2020-08-07 14:30:00|6328.1|6318.1|6335.9|6325.9|6338.9|6328.9|6322.4|6312.4|381
1596810900000|2020-08-07 14:35:00|6336.1|6326.1|6324.1|6314.1|6336.4|6326.4|6318.1|6308.1|373
1596811200000|2020-08-07 14:40:00|6323.9|6313.9|6326.6|6316.6|6331.1|6321.1|6314.1|6304.1|324
1596811500000|2020-08-07 14:45:00|6326.9|6316.9|6345.9|6335.9|6346.1|6336.1|6326.6|6316.6|350
1596811800000|2020-08-07 14:50:00|6346.1|6336.1|6347.6|6337.6|6350.6|6340.6|6341.6|6331.6|319
1596812100000|2020-08-07 14:55:00|6348.1|6338.1|6342.9|6332.9|6355.6|6345.6|6342.6|6332.6|308
1596812400000|2020-08-07 15:00:00|6343.1|6333.1|6339.9|6329.9|6353.6|6343.6|6339.1|6329.1|334
1596812700000|2020-08-07 15:05:00|6340.1|6330.1|6347.6|6337.6|6348.9|6338.9|6339.9|6329.9|229
1596813000000|2020-08-07 15:10:00|6347.1|6337.1|6330.6|6320.6|6347.6|6337.6|6329.9|6319.9|283
1596813300000|2020-08-07 15:15:00|6330.9|6320.9|6328.1|6318.1|6332.6|6322.6|6327.6|6317.6|291
1596813600000|2020-08-07 15:20:00|6329.4|6319.4|6335.4|6325.4|6337.4|6327.4|6328.4|6318.4|165
1596813900000|2020-08-07 15:25:00|6335.6|6325.6|6330.4|6320.4|6338.4|6328.4|6328.6|6318.6|203
1596814200000|2020-08-07 15:30:00|6330.1|6320.1|6326.9|6316.9|6333.6|6323.6|6323.1|6313.1|196
1596814500000|2020-08-07 15:35:00|6327.1|6317.1|6315.6|6305.6|6328.1|6318.1|6315.6|6305.6|172
1596814800000|2020-08-07 15:40:00|6315.4|6305.4|6322.6|6312.6|6324.6|6314.6|6313.9|6303.9|215
1596815100000|2020-08-07 15:45:00|6323.1|6313.1|6314.1|6304.1|6324.6|6314.6|6309.4|6299.4|337
1596815400000|2020-08-07 15:50:00|6313.6|6303.6|6300.4|6290.4|6314.6|6304.6|6299.4|6289.4|278
1596815700000|2020-08-07 15:55:00|6300.1|6290.1|6272.1|6262.1|6301.6|6291.6|6268.6|6258.6|437
1596816000000|2020-08-07 16:00:00|6272.4|6262.4|6257.1|6247.1|6277.4|6267.4|6256.6|6246.6|401
1596816300000|2020-08-07 16:05:00|6256.9|6246.9|6248.1|6238.1|6258.4|6248.4|6235.6|6225.6|498
1596816600000|2020-08-07 16:10:00|6248.4|6238.4|6274|6264|6274|6264|6248.4|6238.4|384
1596816900000|2020-08-07 16:15:00|6273.9|6263.9|6271.6|6261.6|6283.6|6273.6|6268.6|6258.6|281
1596817200000|2020-08-07 16:20:00|6270.1|6260.1|6263.6|6253.6|6271.4|6261.4|6260.9|6250.9|265
1596817500000|2020-08-07 16:25:00|6263.4|6253.4|6273.4|6263.4|6275.9|6265.9|6263.1|6253.1|322
1596817800000|2020-08-07 16:30:00|6273.6|6263.6|6250.6|6240.6|6277.6|6267.6|6247.1|6237.1|234
1596818100000|2020-08-07 16:35:00|6250.9|6240.9|6257.1|6247.1|6260.6|6250.6|6250.9|6240.9|263
1596818400000|2020-08-07 16:40:00|6256.6|6246.6|6248.9|6238.9|6260.1|6250.1|6248.9|6238.9|166
1596818700000|2020-08-07 16:45:00|6248.4|6238.4|6237.9|6227.9|6254.1|6244.1|6235.4|6225.4|206
1596819000000|2020-08-07 16:50:00|6237.6|6227.6|6234.6|6224.6|6246.6|6236.6|6232.4|6222.4|199
1596819300000|2020-08-07 16:55:00|6235.1|6225.1|6241.4|6231.4|6248.1|6238.1|6235.1|6225.1|290
1597017600000|2020-08-10 00:00:00|6243.8|6228|6248.4|6238.4|6249.1|6239.1|6243.8|6228|15
1597017900000|2020-08-10 00:05:00|6248.1|6238.1|6256.9|6246.9|6257.6|6247.6|6247.9|6237.9|81
1597018200000|2020-08-10 00:10:00|6257.4|6247.4|6261.9|6251.9|6261.9|6251.9|6256.4|6246.4|61
1597018500000|2020-08-10 00:15:00|6262|6252|6269.1|6259.1|6269.5|6259.5|6262|6252|44
1597018800000|2020-08-10 00:20:00|6268.6|6258.6|6265.4|6255.4|6268.6|6258.6|6265.1|6255.1|34
1597019100000|2020-08-10 00:25:00|6265.6|6255.6|6264.4|6254.4|6265.9|6255.9|6264.1|6254.1|23
1597019400000|2020-08-10 00:30:00|6264.1|6254.1|6261.4|6251.4|6264.1|6254.1|6259.4|6249.4|35
1597019700000|2020-08-10 00:35:00|6261.1|6251.1|6260.1|6250.1|6262.6|6252.6|6259.9|6249.9|57
1597020000000|2020-08-10 00:40:00|6259.9|6249.9|6261.1|6251.1|6262.9|6252.9|6259.9|6249.9|53
1597020300000|2020-08-10 00:45:00|6262.4|6252.4|6272.6|6262.6|6272.9|6262.9|6261.9|6251.9|63
1597020600000|2020-08-10 00:50:00|6272.4|6262.4|6272.4|6262.4|6277.9|6267.9|6272.4|6262.4|77
1597020900000|2020-08-10 00:55:00|6272.1|6262.1|6261.6|6251.6|6272.1|6262.1|6261.6|6251.6|66
1597021200000|2020-08-10 01:00:00|6262.4|6252.4|6282.9|6272.9|6289.1|6279.1|6262.4|6252.4|495
1597021500000|2020-08-10 01:05:00|6283.1|6273.1|6293.4|6283.4|6294.4|6284.4|6282.1|6272.1|375
1597021800000|2020-08-10 01:10:00|6292.9|6282.9|6288.4|6278.4|6295.4|6285.4|6284.6|6274.6|293
1597022100000|2020-08-10 01:15:00|6287.9|6277.9|6279.1|6269.1|6291.1|6281.1|6275.6|6265.6|294
1597022400000|2020-08-10 01:20:00|6277.9|6267.9|6280.1|6270.1|6283.9|6273.9|6268.9|6258.9|262
1597022700000|2020-08-10 01:25:00|6280.3|6270.3|6275.6|6265.6|6284.6|6274.6|6275.6|6265.6|174
1597023000000|2020-08-10 01:30:00|6275.9|6265.9|6269.9|6259.9|6275.9|6265.9|6257.6|6247.6|393
1597023300000|2020-08-10 01:35:00|6269.4|6259.4|6271.5|6261.5|6278.9|6268.9|6266.9|6256.9|337
1597023600000|2020-08-10 01:40:00|6271.6|6261.6|6273.8|6263.8|6274.6|6264.6|6264.4|6254.4|271
1597023900000|2020-08-10 01:45:00|6274.1|6264.1|6270.4|6260.4|6274.5|6264.5|6262.9|6252.9|206
1597024200000|2020-08-10 01:50:00|6270.1|6260.1|6262.3|6252.3|6271.4|6261.4|6257.9|6247.9|288
1597024500000|2020-08-10 01:55:00|6262.4|6252.4|6263.6|6253.6|6270.1|6260.1|6262.4|6252.4|227
1597024800000|2020-08-10 02:00:00|6263.9|6253.9|6262.1|6252.1|6269|6259|6258.9|6248.9|163
1597025100000|2020-08-10 02:05:00|6262.9|6252.9|6266.6|6256.6|6268.1|6258.1|6260.9|6250.9|230
1597025400000|2020-08-10 02:10:00|6266.9|6256.9|6276.6|6266.6|6276.9|6266.9|6266.6|6256.6|172
1597025700000|2020-08-10 02:15:00|6276.9|6266.9|6274.4|6264.4|6277.4|6267.4|6274.4|6264.4|112
1597026000000|2020-08-10 02:20:00|6274.6|6264.6|6274.1|6264.1|6275.9|6265.9|6273.6|6263.6|51
1597026300000|2020-08-10 02:25:00|6274.4|6264.4|6274.9|6264.9|6275.3|6265.3|6272.1|6262.1|61
1597026600000|2020-08-10 02:30:00|6275.3|6265.3|6273.3|6263.3|6276.4|6266.4|6266.6|6256.6|165
1597026900000|2020-08-10 02:35:00|6272.9|6262.9|6271.4|6261.4|6272.9|6262.9|6267.9|6257.9|99
1597027200000|2020-08-10 02:40:00|6271.1|6261.1|6269|6259|6271.1|6261.1|6264.9|6254.9|116
1597027500000|2020-08-10 02:45:00|6269.1|6259.1|6267.4|6257.4|6269.1|6259.1|6264.4|6254.4|71
1597027800000|2020-08-10 02:50:00|6266.9|6256.9|6269.4|6259.4|6271.4|6261.4|6266|6256|100
1597028100000|2020-08-10 02:55:00|6269.6|6259.6|6275.6|6265.6|6276.1|6266.1|6269.6|6259.6|133
1597028400000|2020-08-10 03:00:00|6275.4|6265.4|6273.4|6263.4|6277.5|6267.5|6273.4|6263.4|105
1597028700000|2020-08-10 03:05:00|6273.1|6263.1|6274.4|6264.4|6276.4|6266.4|6271.1|6261.1|82
1597029000000|2020-08-10 03:10:00|6274.1|6264.1|6272.3|6262.3|6274.4|6264.4|6271.4|6261.4|106
1597029300000|2020-08-10 03:15:00|6272.5|6262.5|6277.1|6267.1|6277.4|6267.4|6272.1|6262.1|92
1597029600000|2020-08-10 03:20:00|6277.4|6267.4|6277.9|6267.9|6278.9|6268.9|6276.6|6266.6|111
1597029900000|2020-08-10 03:25:00|6277.6|6267.6|6280.9|6270.9|6282.4|6272.4|6277.1|6267.1|134
1597030200000|2020-08-10 03:30:00|6281.1|6271.1|6278.1|6268.1|6281.1|6271.1|6278.1|6268.1|25
1597030500000|2020-08-10 03:35:00|6278.6|6268.6|6278.8|6268.8|6280.6|6270.6|6278.5|6268.5|41
1597030800000|2020-08-10 03:40:00|6278.9|6268.9|6279.5|6269.5|6279.6|6269.6|6278.3|6268.3|23
1597031100000|2020-08-10 03:45:00|6279.6|6269.6|6281.4|6271.4|6281.4|6271.4|6279.1|6269.1|29
1597031400000|2020-08-10 03:50:00|6281.5|6271.5|6280.4|6270.4|6281.9|6271.9|6278.9|6268.9|24
1597031700000|2020-08-10 03:55:00|6280.1|6270.1|6280.4|6270.4|6280.4|6270.4|6279.6|6269.6|18
1597032000000|2020-08-10 04:00:00|6280.1|6270.1|6280.9|6270.9|6281.3|6271.3|6279.6|6269.6|24
1597032300000|2020-08-10 04:05:00|6280.8|6270.8|6281.5|6271.5|6281.6|6271.6|6280.8|6270.8|26
1597032600000|2020-08-10 04:10:00|6282.4|6272.4|6281.4|6271.4|6282.4|6272.4|6281.1|6271.1|11
1597032900000|2020-08-10 04:15:00|6281.6|6271.6|6280.9|6270.9|6281.6|6271.6|6280.6|6270.6|22
1597033200000|2020-08-10 04:20:00|6281.1|6271.1|6284.4|6274.4|6284.6|6274.6|6280.9|6270.9|31
1597033500000|2020-08-10 04:25:00|6283.6|6273.6|6284.6|6274.6|6285.1|6275.1|6283.4|6273.4|18
1597033800000|2020-08-10 04:30:00|6284.9|6274.9|6285.4|6275.4|6285.4|6275.4|6284.4|6274.4|17
1597034100000|2020-08-10 04:35:00|6285.1|6275.1|6286.4|6276.4|6286.4|6276.4|6284.4|6274.4|10
1597034400000|2020-08-10 04:40:00|6286.5|6276.5|6283.6|6273.6|6287.4|6277.4|6283.6|6273.6|21
1597034700000|2020-08-10 04:45:00|6283.4|6273.4|6283.6|6273.6|6283.9|6273.9|6282.1|6272.1|19
1597035000000|2020-08-10 04:50:00|6283.4|6273.4|6283.4|6273.4|6284.6|6274.6|6283.4|6273.4|10
1597035300000|2020-08-10 04:55:00|6283.1|6273.1|6284.1|6274.1|6284.1|6274.1|6282.5|6272.5|15
1597035600000|2020-08-10 05:00:00|6283.9|6273.9|6283.6|6273.6|6286.1|6276.1|6280.6|6270.6|59
1597035900000|2020-08-10 05:05:00|6283.9|6273.9|6283.1|6273.1|6285.1|6275.1|6282.6|6272.6|31
1597036200000|2020-08-10 05:10:00|6282.9|6272.9|6285.6|6275.6|6286.6|6276.6|6282.9|6272.9|39
1597036500000|2020-08-10 05:15:00|6285.9|6275.9|6286.4|6276.4|6286.6|6276.6|6284.1|6274.1|53
1597036800000|2020-08-10 05:20:00|6286.1|6276.1|6287.4|6277.4|6287.5|6277.5|6286.1|6276.1|30
1597037100000|2020-08-10 05:25:00|6287.1|6277.1|6286.5|6276.5|6287.4|6277.4|6285.9|6275.9|45
1597037400000|2020-08-10 05:30:00|6286.6|6276.6|6298.1|6288.1|6298.1|6288.1|6286.6|6276.6|211
1597037700000|2020-08-10 05:35:00|6297.9|6287.9|6293.9|6283.9|6298.4|6288.4|6293.1|6283.1|127
1597038000000|2020-08-10 05:40:00|6294.1|6284.1|6289.4|6279.4|6294.1|6284.1|6288.8|6278.8|118
1597038300000|2020-08-10 05:45:00|6289.1|6279.1|6289.6|6279.6|6289.9|6279.9|6286.4|6276.4|98
1597038600000|2020-08-10 05:50:00|6289.4|6279.4|6295.6|6285.6|6297.9|6287.9|6289.3|6279.3|166
1597038900000|2020-08-10 05:55:00|6295.9|6285.9|6296.6|6286.6|6299.6|6289.6|6294.1|6284.1|180
1597039200000|2020-08-10 06:00:00|6296.4|6286.4|6303.4|6293.4|6303.9|6293.9|6294.9|6284.9|126
1597039500000|2020-08-10 06:05:00|6303.6|6293.6|6312.1|6302.1|6312.1|6302.1|6301.9|6291.9|128
1597039800000|2020-08-10 06:10:00|6312.4|6302.4|6308.1|6298.1|6313.9|6303.9|6305.9|6295.9|141
1597040100000|2020-08-10 06:15:00|6308.4|6298.4|6309.3|6299.3|6310.9|6300.9|6307.1|6297.1|123
1597040400000|2020-08-10 06:20:00|6309.4|6299.4|6323.6|6313.6|6325.9|6315.9|6309.4|6299.4|193
1597040700000|2020-08-10 06:25:00|6323.3|6313.3|6320.4|6310.4|6324.3|6314.3|6318.6|6308.6|151
1597041000000|2020-08-10 06:30:00|6321|6311|6311.6|6301.6|6322.4|6312.4|6311.6|6301.6|221
1597041300000|2020-08-10 06:35:00|6312|6302|6311.9|6301.9|6317.9|6307.9|6309.6|6299.6|207
1597041600000|2020-08-10 06:40:00|6311.6|6301.6|6305.4|6295.4|6311.6|6301.6|6302.6|6292.6|139
1597041900000|2020-08-10 06:45:00|6305.1|6295.1|6301.6|6291.6|6305.4|6295.4|6296.6|6286.6|196
1597042200000|2020-08-10 06:50:00|6301.4|6291.4|6305.6|6295.6|6309.4|6299.4|6299.9|6289.9|120
1597042500000|2020-08-10 06:55:00|6304.9|6294.9|6304.6|6294.6|6311.9|6301.9|6303.1|6293.1|171
1597042800000|2020-08-10 07:00:00|6304.9|6294.9|6314.1|6304.1|6314.1|6304.1|6301.6|6291.6|207
1597043100000|2020-08-10 07:05:00|6314.4|6304.4|6314.1|6304.1|6321.9|6311.9|6313.6|6303.6|112
1597043400000|2020-08-10 07:10:00|6313.6|6303.6|6298.4|6288.4|6313.9|6303.9|6298.4|6288.4|190
1597043700000|2020-08-10 07:15:00|6298.1|6288.1|6304.4|6294.4|6306.9|6296.9|6296.4|6286.4|179
1597044000000|2020-08-10 07:20:00|6304.6|6294.6|6305.6|6295.6|6314.9|6304.9|6304.4|6294.4|202
1597044300000|2020-08-10 07:25:00|6305.9|6295.9|6315.1|6305.1|6316.6|6306.6|6304.6|6294.6|135
1597044600000|2020-08-10 07:30:00|6315.6|6305.6|6319.9|6309.9|6321.9|6311.9|6315.1|6305.1|142
1597044900000|2020-08-10 07:35:00|6319.6|6309.6|6326.4|6316.4|6326.6|6316.6|6315.9|6305.9|156
1597045200000|2020-08-10 07:40:00|6326.1|6316.1|6322.6|6312.6|6327.1|6317.1|6316.1|6306.1|164
1597045500000|2020-08-10 07:45:00|6323.4|6313.4|6320.9|6310.9|6324.9|6314.9|6320.4|6310.4|92
1597045800000|2020-08-10 07:50:00|6321.1|6311.1|6323.6|6313.6|6324.6|6314.6|6319.4|6309.4|136
1597046100000|2020-08-10 07:55:00|6323.9|6313.9|6331.1|6321.1|6331.1|6321.1|6322.1|6312.1|128
1597046400000|2020-08-10 08:00:00|6332.1|6322.1|6330.4|6320.4|6333.9|6323.9|6328.1|6318.1|156
1597046700000|2020-08-10 08:05:00|6330.1|6320.1|6326.1|6316.1|6331.1|6321.1|6320.1|6310.1|198
1597047000000|2020-08-10 08:10:00|6325.9|6315.9|6323.6|6313.6|6325.9|6315.9|6313.6|6303.6|133
1597047300000|2020-08-10 08:15:00|6323.9|6313.9|6331.9|6321.9|6332.4|6322.4|6323.9|6313.9|171
1597047600000|2020-08-10 08:20:00|6331.6|6321.6|6337.6|6327.6|6338.6|6328.6|6331.1|6321.1|137
1597047900000|2020-08-10 08:25:00|6337.4|6327.4|6335.4|6325.4|6339.4|6329.4|6335.1|6325.1|90
1597048200000|2020-08-10 08:30:00|6335.1|6325.1|6339.6|6329.6|6341.1|6331.1|6334.4|6324.4|107
1597048500000|2020-08-10 08:35:00|6339.9|6329.9|6340.1|6330.1|6341.6|6331.6|6336.9|6326.9|87
1597048800000|2020-08-10 08:40:00|6339.9|6329.9|6342.4|6332.4|6343.6|6333.6|6337.9|6327.9|151
1597049100000|2020-08-10 08:45:00|6342.6|6332.6|6349.9|6339.9|6351.4|6341.4|6342.6|6332.6|155
1597049400000|2020-08-10 08:50:00|6350.4|6340.4|6346.9|6336.9|6351.4|6341.4|6343.9|6333.9|116
1597049700000|2020-08-10 08:55:00|6347.6|6337.6|6349.1|6339.1|6349.4|6339.4|6344.9|6334.9|62
1597050000000|2020-08-10 09:00:00|6349.4|6339.4|6351.1|6341.1|6353.4|6343.4|6347.9|6337.9|77
1597050300000|2020-08-10 09:05:00|6351.4|6341.4|6358.4|6348.4|6358.4|6348.4|6350.9|6340.9|100
1597050600000|2020-08-10 09:10:00|6358.1|6348.1|6354.6|6344.6|6358.6|6348.6|6354.6|6344.6|90
1597050900000|2020-08-10 09:15:00|6354.9|6344.9|6354.1|6344.1|6358.9|6348.9|6352.6|6342.6|67
1597051200000|2020-08-10 09:20:00|6354.4|6344.4|6354.6|6344.6|6357.4|6347.4|6351.6|6341.6|62
1597051500000|2020-08-10 09:25:00|6354.9|6344.9|6349.9|6339.9|6356.9|6346.9|6349.4|6339.4|73
1597051800000|2020-08-10 09:30:00|6350.1|6340.1|6350.9|6340.9|6353.1|6343.1|6349.9|6339.9|46
1597052100000|2020-08-10 09:35:00|6351.1|6341.1|6351.6|6341.6|6354.4|6344.4|6349.9|6339.9|49
1597052400000|2020-08-10 09:40:00|6352.1|6342.1|6355.9|6345.9|6358.1|6348.1|6352.1|6342.1|34
1597052700000|2020-08-10 09:45:00|6356.1|6346.1|6354.6|6344.6|6358.9|6348.9|6352.4|6342.4|53
1597053000000|2020-08-10 09:50:00|6354.9|6344.9|6369.1|6359.1|6371.1|6361.1|6354.9|6344.9|128
1597053300000|2020-08-10 09:55:00|6369.4|6359.4|6364.9|6354.9|6370.9|6360.9|6363.1|6353.1|109
1597053600000|2020-08-10 10:00:00|6364.6|6354.6|6362.4|6352.4|6366.1|6356.1|6361.4|6351.4|84
1597053900000|2020-08-10 10:05:00|6362.6|6352.6|6359.4|6349.4|6364.6|6354.6|6359.1|6349.1|67
1597054200000|2020-08-10 10:10:00|6359.1|6349.1|6357.4|6347.4|6360.4|6350.4|6353.9|6343.9|99
1597054500000|2020-08-10 10:15:00|6357.6|6347.6|6362.6|6352.6|6363.9|6353.9|6357.6|6347.6|83
1597054800000|2020-08-10 10:20:00|6362.4|6352.4|6363.4|6353.4|6364.9|6354.9|6362.4|6352.4|85
1597055100000|2020-08-10 10:25:00|6363.6|6353.6|6364.6|6354.6|6368.4|6358.4|6363.1|6353.1|57
1597055400000|2020-08-10 10:30:00|6364.9|6354.9|6363.1|6353.1|6367.4|6357.4|6362.4|6352.4|85
1597055700000|2020-08-10 10:35:00|6362.9|6352.9|6363.1|6353.1|6363.6|6353.6|6361.1|6351.1|24
1597056000000|2020-08-10 10:40:00|6363.4|6353.4|6361.4|6351.4|6364.1|6354.1|6361.1|6351.1|43
1597056300000|2020-08-10 10:45:00|6361.9|6351.9|6361.1|6351.1|6364.6|6354.6|6360.1|6350.1|27
1597056600000|2020-08-10 10:50:00|6361.4|6351.4|6359.4|6349.4|6364.1|6354.1|6357.9|6347.9|70
1597056900000|2020-08-10 10:55:00|6359.6|6349.6|6361.9|6351.9|6363.6|6353.6|6359.4|6349.4|58
1597057200000|2020-08-10 11:00:00|6362.1|6352.1|6363.9|6353.9|6367.1|6357.1|6362.1|6352.1|85
1597057500000|2020-08-10 11:05:00|6363.6|6353.6|6358.9|6348.9|6363.9|6353.9|6358.1|6348.1|81
1597057800000|2020-08-10 11:10:00|6358.6|6348.6|6356.6|6346.6|6358.6|6348.6|6352.4|6342.4|154
1597058100000|2020-08-10 11:15:00|6357.1|6347.1|6360.9|6350.9|6360.9|6350.9|6356.9|6346.9|72
1597058400000|2020-08-10 11:20:00|6360.4|6350.4|6362.9|6352.9|6365.6|6355.6|6360.4|6350.4|82
1597058700000|2020-08-10 11:25:00|6362.6|6352.6|6363.4|6353.4|6367.6|6357.6|6360.1|6350.1|84
1597059000000|2020-08-10 11:30:00|6363.6|6353.6|6365.4|6355.4|6367.9|6357.9|6362.9|6352.9|187
1597059300000|2020-08-10 11:35:00|6365.6|6355.6|6370.9|6360.9|6371.4|6361.4|6364.4|6354.4|95
1597059600000|2020-08-10 11:40:00|6371.1|6361.1|6377.1|6367.1|6379.1|6369.1|6370.9|6360.9|92
1597059900000|2020-08-10 11:45:00|6378.9|6368.9|6391.9|6381.9|6407.3|6397.3|6378.9|6368.9|275
1597060200000|2020-08-10 11:50:00|6391.1|6381.1|6397.4|6387.4|6401.6|6391.6|6391.1|6381.1|174
1597060500000|2020-08-10 11:55:00|6397.6|6387.6|6398.1|6388.1|6400.1|6390.1|6392.6|6382.6|139
1597060800000|2020-08-10 12:00:00|6397.9|6387.9|6398.6|6388.6|6406.9|6396.9|6397.4|6387.4|260
1597061100000|2020-08-10 12:05:00|6398.9|6388.9|6403.4|6393.4|6405.1|6395.1|6397.6|6387.6|181
1597061400000|2020-08-10 12:10:00|6405.1|6395.1|6401.9|6391.9|6406.6|6396.6|6400.1|6390.1|189
1597061700000|2020-08-10 12:15:00|6402.1|6392.1|6406.6|6396.6|6408.6|6398.6|6399.9|6389.9|198
1597062000000|2020-08-10 12:20:00|6406.9|6396.9|6403.1|6393.1|6409.1|6399.1|6402.9|6392.9|212
1597062300000|2020-08-10 12:25:00|6403.4|6393.4|6400.6|6390.6|6406.4|6396.4|6400.1|6390.1|127
1597062600000|2020-08-10 12:30:00|6400.9|6390.9|6402.6|6392.6|6403.9|6393.9|6398.9|6388.9|71
1597062900000|2020-08-10 12:35:00|6402.4|6392.4|6399.9|6389.9|6403.4|6393.4|6396.4|6386.4|135
1597063200000|2020-08-10 12:40:00|6399.4|6389.4|6401.4|6391.4|6403.6|6393.6|6399.4|6389.4|69
1597063500000|2020-08-10 12:45:00|6402.1|6392.1|6419.9|6409.9|6422.1|6412.1|6402.1|6392.1|142
1597063800000|2020-08-10 12:50:00|6420.1|6410.1|6421.4|6411.4|6422.6|6412.6|6417.6|6407.6|175
1597064100000|2020-08-10 12:55:00|6421.6|6411.6|6418.4|6408.4|6423.4|6413.4|6418.4|6408.4|130
1597064400000|2020-08-10 13:00:00|6418.9|6408.9|6401.4|6391.4|6422.6|6412.6|6398.9|6388.9|490
1597064700000|2020-08-10 13:05:00|6401.1|6391.1|6402.9|6392.9|6415.4|6405.4|6400.1|6390.1|316
1597065000000|2020-08-10 13:10:00|6402.4|6392.4|6397.1|6387.1|6408.1|6398.1|6392.1|6382.1|324
1597065300000|2020-08-10 13:15:00|6397.9|6387.9|6393.6|6383.6|6401.4|6391.4|6392.6|6382.6|277
1597065600000|2020-08-10 13:20:00|6393.9|6383.9|6386.1|6376.1|6401.9|6391.9|6385.4|6375.4|228
1597065900000|2020-08-10 13:25:00|6386.4|6376.4|6387.9|6377.9|6393.1|6383.1|6382.6|6372.6|350
1597066200000|2020-08-10 13:30:00|6388.1|6378.1|6407.1|6397.1|6407.1|6397.1|6387.4|6377.4|349
1597066500000|2020-08-10 13:35:00|6407.4|6397.4|6406.1|6396.1|6412.4|6402.4|6403.6|6393.6|229
1597066800000|2020-08-10 13:40:00|6406.4|6396.4|6398.6|6388.6|6408.6|6398.6|6395.6|6385.6|180
1597067100000|2020-08-10 13:45:00|6399.6|6389.6|6413.1|6403.1|6414.1|6404.1|6399.1|6389.1|236
1597067400000|2020-08-10 13:50:00|6412.9|6402.9|6405.1|6395.1|6416.9|6406.9|6404.1|6394.1|295
1597067700000|2020-08-10 13:55:00|6405.6|6395.6|6408.9|6398.9|6412.4|6402.4|6405.6|6395.6|241
1597068000000|2020-08-10 14:00:00|6409.1|6399.1|6410.9|6400.9|6414.6|6404.6|6404.9|6394.9|298
1597068300000|2020-08-10 14:05:00|6410.6|6400.6|6408.1|6398.1|6418.6|6408.6|6408.1|6398.1|368
1597068600000|2020-08-10 14:10:00|6408.4|6398.4|6419.1|6409.1|6419.4|6409.4|6407.6|6397.6|225
1597068900000|2020-08-10 14:15:00|6419.4|6409.4|6420.4|6410.4|6421.1|6411.1|6414.4|6404.4|219
1597069200000|2020-08-10 14:20:00|6420.1|6410.1|6417.6|6407.6|6425.6|6415.6|6412.1|6402.1|271
1597069500000|2020-08-10 14:25:00|6417.4|6407.4|6420.6|6410.6|6424.9|6414.9|6417.4|6407.4|179
1597069800000|2020-08-10 14:30:00|6421.1|6411.1|6423.9|6413.9|6424.6|6414.6|6417.9|6407.9|191
1597070100000|2020-08-10 14:35:00|6424.1|6414.1|6421.9|6411.9|6432.1|6422.1|6421.4|6411.4|208
1597070400000|2020-08-10 14:40:00|6421.6|6411.6|6429.9|6419.9|6432.4|6422.4|6421.6|6411.6|217
1597070700000|2020-08-10 14:45:00|6430.4|6420.4|6408.4|6398.4|6430.6|6420.6|6405.6|6395.6|345
1597071000000|2020-08-10 14:50:00|6408.1|6398.1|6411.9|6401.9|6412.1|6402.1|6402.6|6392.6|316
1597071300000|2020-08-10 14:55:00|6411.6|6401.6|6397.9|6387.9|6413.4|6403.4|6396.6|6386.6|334
1597071600000|2020-08-10 15:00:00|6398.1|6388.1|6403.9|6393.9|6403.9|6393.9|6395.6|6385.6|188
1597071900000|2020-08-10 15:05:00|6404.9|6394.9|6401.9|6391.9|6410.1|6400.1|6401.1|6391.1|243
1597072200000|2020-08-10 15:10:00|6401.4|6391.4|6398.4|6388.4|6406.4|6396.4|6394.9|6384.9|191
1597072500000|2020-08-10 15:15:00|6398.6|6388.6|6392.6|6382.6|6399.4|6389.4|6389.1|6379.1|246
1597072800000|2020-08-10 15:20:00|6392.4|6382.4|6394.1|6384.1|6395.6|6385.6|6388.1|6378.1|285
1597073100000|2020-08-10 15:25:00|6393.9|6383.9|6394.6|6384.6|6399.1|6389.1|6393.9|6383.9|160
1597073400000|2020-08-10 15:30:00|6394.9|6384.9|6401.9|6391.9|6402.1|6392.1|6392.1|6382.1|168
1597073700000|2020-08-10 15:35:00|6402.1|6392.1|6401.4|6391.4|6404.1|6394.1|6398.4|6388.4|190
1597074000000|2020-08-10 15:40:00|6400.4|6390.4|6399.9|6389.9|6400.9|6390.9|6391.9|6381.9|159
1597074300000|2020-08-10 15:45:00|6399.6|6389.6|6398.6|6388.6|6405.4|6395.4|6397.6|6387.6|207
1597074600000|2020-08-10 15:50:00|6398.4|6388.4|6404.9|6394.9|6405.4|6395.4|6397.1|6387.1|105
1597074900000|2020-08-10 15:55:00|6405.1|6395.1|6400.6|6390.6|6405.1|6395.1|6400.6|6390.6|95
1597075200000|2020-08-10 16:00:00|6400.9|6390.9|6400.6|6390.6|6403.9|6393.9|6397.1|6387.1|126
1597075500000|2020-08-10 16:05:00|6400.4|6390.4|6400.4|6390.4|6402.6|6392.6|6399.4|6389.4|75
1597075800000|2020-08-10 16:10:00|6400.6|6390.6|6400.6|6390.6|6402.6|6392.6|6399.6|6389.6|63
1597076100000|2020-08-10 16:15:00|6400.9|6390.9|6396.6|6386.6|6402.6|6392.6|6396.1|6386.1|106
1597076400000|2020-08-10 16:20:00|6396.9|6386.9|6398.9|6388.9|6399.4|6389.4|6396.9|6386.9|55
1597076700000|2020-08-10 16:25:00|6399.1|6389.1|6400.4|6390.4|6403.6|6393.6|6399.1|6389.1|52
1597077000000|2020-08-10 16:30:00|6400.6|6390.6|6401.4|6391.4|6401.6|6391.6|6399.4|6389.4|90
1597077300000|2020-08-10 16:35:00|6401.1|6391.1|6395.4|6385.4|6402.9|6392.9|6394.6|6384.6|125
1597077600000|2020-08-10 16:40:00|6395.6|6385.6|6398.4|6388.4|6398.6|6388.6|6392.4|6382.4|202
1597077900000|2020-08-10 16:45:00|6398.1|6388.1|6394.1|6384.1|6398.9|6388.9|6391.6|6381.6|140
1597078200000|2020-08-10 16:50:00|6394.4|6384.4|6389.9|6379.9|6395.4|6385.4|6389.6|6379.6|119
1597078500000|2020-08-10 16:55:00|6390.1|6380.1|6387|6377|6390.6|6380.6|6384.6|6374.6|176
1597104000000|2020-08-11 00:00:00|6400.9|6390.9|6396.9|6386.9|6400.9|6390.9|6396.6|6386.6|13
1597104300000|2020-08-11 00:05:00|6397.4|6387.4|6396.4|6386.4|6399.1|6389.1|6395.1|6385.1|46
1597104600000|2020-08-11 00:10:00|6396.8|6386.8|6394.9|6384.9|6396.9|6386.9|6394|6384|25
1597104900000|2020-08-11 00:15:00|6394.6|6384.6|6392.1|6382.1|6395.1|6385.1|6392.1|6382.1|22
1597105200000|2020-08-11 00:20:00|6392.4|6382.4|6387.4|6377.4|6392.4|6382.4|6387.4|6377.4|49
1597105500000|2020-08-11 00:25:00|6387.1|6377.1|6386.9|6376.9|6387.1|6377.1|6383.9|6373.9|50
1597105800000|2020-08-11 00:30:00|6387|6377|6392.1|6382.1|6393.1|6383.1|6387|6377|60
1597106100000|2020-08-11 00:35:00|6392.4|6382.4|6385.4|6375.4|6392.4|6382.4|6385.4|6375.4|35
1597106400000|2020-08-11 00:40:00|6385.9|6375.9|6388.1|6378.1|6390|6380|6385.9|6375.9|27
1597106700000|2020-08-11 00:45:00|6387.6|6377.6|6384.1|6374.1|6388.6|6378.6|6384.1|6374.1|55
1597107000000|2020-08-11 00:50:00|6383.9|6373.9|6384.1|6374.1|6386.1|6376.1|6383.6|6373.6|52
1597107300000|2020-08-11 00:55:00|6384.4|6374.4|6387|6377|6387.9|6377.9|6384.4|6374.4|45
1597107600000|2020-08-11 01:00:00|6386.1|6376.1|6377|6367|6386.1|6376.1|6374.6|6364.6|240
1597107900000|2020-08-11 01:05:00|6377.4|6367.4|6377.9|6367.9|6381.9|6371.9|6376|6366|138
1597108200000|2020-08-11 01:10:00|6378.4|6368.4|6380.9|6370.9|6382.6|6372.6|6376.5|6366.5|114
1597108500000|2020-08-11 01:15:00|6381.1|6371.1|6392.6|6382.6|6394.1|6384.1|6381.1|6371.1|164
1597108800000|2020-08-11 01:20:00|6392.4|6382.4|6392.4|6382.4|6397.4|6387.4|6392.1|6382.1|83
1597109100000|2020-08-11 01:25:00|6392.5|6382.5|6395.4|6385.4|6397.9|6387.9|6389.3|6379.3|113
1597109400000|2020-08-11 01:30:00|6395.1|6385.1|6407.9|6397.9|6412|6402|6395.1|6385.1|223
1597109700000|2020-08-11 01:35:00|6408.4|6398.4|6410.6|6400.6|6413.9|6403.9|6408.4|6398.4|162
1597110000000|2020-08-11 01:40:00|6411.1|6401.1|6405.6|6395.6|6413.4|6403.4|6405|6395|128
1597110300000|2020-08-11 01:45:00|6405.8|6395.8|6409.9|6399.9|6410.6|6400.6|6403.1|6393.1|121
1597110600000|2020-08-11 01:50:00|6410.1|6400.1|6411.9|6401.9|6415.9|6405.9|6409.6|6399.6|115
1597110900000|2020-08-11 01:55:00|6412.1|6402.1|6408.4|6398.4|6413.8|6403.8|6407.6|6397.6|100
1597111200000|2020-08-11 02:00:00|6407.9|6397.9|6409.8|6399.8|6410.8|6400.8|6407.1|6397.1|94
1597111500000|2020-08-11 02:05:00|6410.1|6400.1|6410.4|6400.4|6412.6|6402.6|6409.6|6399.6|79
1597111800000|2020-08-11 02:10:00|6410.6|6400.6|6413.6|6403.6|6414.6|6404.6|6410.5|6400.5|101
1597112100000|2020-08-11 02:15:00|6413.9|6403.9|6416.1|6406.1|6418.1|6408.1|6413.9|6403.9|76
1597112400000|2020-08-11 02:20:00|6416.5|6406.5|6406.6|6396.6|6418.6|6408.6|6406.4|6396.4|87
1597112700000|2020-08-11 02:25:00|6406.4|6396.4|6401.4|6391.4|6406.6|6396.6|6401.1|6391.1|75
1597113000000|2020-08-11 02:30:00|6400.9|6390.9|6408.6|6398.6|6410.9|6400.9|6400.9|6390.9|171
1597113300000|2020-08-11 02:35:00|6408.8|6398.8|6404.4|6394.4|6409.9|6399.9|6404.4|6394.4|65
1597113600000|2020-08-11 02:40:00|6403.9|6393.9|6403.9|6393.9|6405.6|6395.6|6402.4|6392.4|86
1597113900000|2020-08-11 02:45:00|6403.6|6393.6|6401.9|6391.9|6406.4|6396.4|6401.6|6391.6|91
1597114200000|2020-08-11 02:50:00|6401.6|6391.6|6404.5|6394.5|6405.1|6395.1|6399.8|6389.8|81
1597114500000|2020-08-11 02:55:00|6404.6|6394.6|6407.9|6397.9|6408.4|6398.4|6404.6|6394.6|46
1597114800000|2020-08-11 03:00:00|6407.6|6397.6|6408.4|6398.4|6408.5|6398.5|6406.6|6396.6|37
1597115100000|2020-08-11 03:05:00|6408.1|6398.1|6401.6|6391.6|6408.1|6398.1|6401.6|6391.6|52
1597115400000|2020-08-11 03:10:00|6401.4|6391.4|6401.6|6391.6|6401.6|6391.6|6398.4|6388.4|65
1597115700000|2020-08-11 03:15:00|6401.9|6391.9|6399.1|6389.1|6404.1|6394.1|6398.9|6388.9|44
1597116000000|2020-08-11 03:20:00|6399.3|6389.3|6400.9|6390.9|6402.1|6392.1|6398.9|6388.9|33
1597116300000|2020-08-11 03:25:00|6400.6|6390.6|6402.4|6392.4|6402.4|6392.4|6400.1|6390.1|28
1597116600000|2020-08-11 03:30:00|6402.1|6392.1|6401.4|6391.4|6402.6|6392.6|6401.1|6391.1|34
1597116900000|2020-08-11 03:35:00|6401.6|6391.6|6403.4|6393.4|6403.4|6393.4|6401.4|6391.4|10
1597117200000|2020-08-11 03:40:00|6403.1|6393.1|6403.6|6393.6|6403.6|6393.6|6403.1|6393.1|3
1597117500000|2020-08-11 03:45:00|6403.4|6393.4|6406.9|6396.9|6406.9|6396.9|6403.4|6393.4|11
1597117800000|2020-08-11 03:50:00|6406.6|6396.6|6411.1|6401.1|6412.4|6402.4|6405.9|6395.9|30
1597118100000|2020-08-11 03:55:00|6410.9|6400.9|6412.4|6402.4|6412.8|6402.8|6408.6|6398.6|42
1597118400000|2020-08-11 04:00:00|6411.9|6401.9|6411.9|6401.9|6412.4|6402.4|6411.6|6401.6|12
1597118700000|2020-08-11 04:05:00|6412.1|6402.1|6410.6|6400.6|6415.6|6405.6|6410.1|6400.1|54
1597119000000|2020-08-11 04:10:00|6410.4|6400.4|6406.5|6396.5|6410.4|6400.4|6405.9|6395.9|58
1597119300000|2020-08-11 04:15:00|6406.6|6396.6|6408.6|6398.6|6408.6|6398.6|6406.4|6396.4|41
1597119600000|2020-08-11 04:20:00|6408.9|6398.9|6410.3|6400.3|6410.6|6400.6|6408.5|6398.5|33
1597119900000|2020-08-11 04:25:00|6410.4|6400.4|6411.1|6401.1|6411.1|6401.1|6409.6|6399.6|16
1597120200000|2020-08-11 04:30:00|6410.9|6400.9|6404.6|6394.6|6410.9|6400.9|6404.6|6394.6|32
1597120500000|2020-08-11 04:35:00|6404.4|6394.4|6402|6392|6405.4|6395.4|6401.4|6391.4|27
1597120800000|2020-08-11 04:40:00|6401.9|6391.9|6405.6|6395.6|6405.6|6395.6|6401.9|6391.9|30
1597121100000|2020-08-11 04:45:00|6405.5|6395.5|6403.1|6393.1|6406.4|6396.4|6402.6|6392.6|16
1597121400000|2020-08-11 04:50:00|6402.9|6392.9|6403.4|6393.4|6403.6|6393.6|6401.1|6391.1|19
1597121700000|2020-08-11 04:55:00|6403.1|6393.1|6403.4|6393.4|6404.5|6394.5|6401.5|6391.5|27
1597122000000|2020-08-11 05:00:00|6403.1|6393.1|6401.6|6391.6|6403.4|6393.4|6400.5|6390.5|53
1597122300000|2020-08-11 05:05:00|6401.4|6391.4|6408.1|6398.1|6408.1|6398.1|6400.6|6390.6|34
1597122600000|2020-08-11 05:10:00|6407.6|6397.6|6405.4|6395.4|6407.8|6397.8|6404.1|6394.1|47
1597122900000|2020-08-11 05:15:00|6405.1|6395.1|6407.9|6397.9|6409.1|6399.1|6404.6|6394.6|39
1597123200000|2020-08-11 05:20:00|6407.6|6397.6|6407.9|6397.9|6409.6|6399.6|6407.4|6397.4|34
1597123500000|2020-08-11 05:25:00|6407.4|6397.4|6404.6|6394.6|6407.9|6397.9|6403|6393|54
1597123800000|2020-08-11 05:30:00|6404.4|6394.4|6400.4|6390.4|6407.4|6397.4|6399.1|6389.1|202
1597124100000|2020-08-11 05:35:00|6400.1|6390.1|6393.9|6383.9|6400.4|6390.4|6393.6|6383.6|160
1597124400000|2020-08-11 05:40:00|6394.1|6384.1|6393.4|6383.4|6394.9|6384.9|6389.1|6379.1|182
1597124700000|2020-08-11 05:45:00|6392.9|6382.9|6389.6|6379.6|6392.9|6382.9|6384.4|6374.4|206
1597125000000|2020-08-11 05:50:00|6389.9|6379.9|6390.1|6380.1|6394.6|6384.6|6388.4|6378.4|124
1597125300000|2020-08-11 05:55:00|6390.5|6380.5|6385.9|6375.9|6391.1|6381.1|6384.6|6374.6|125
1597125600000|2020-08-11 06:00:00|6385.6|6375.6|6399.9|6389.9|6400.1|6390.1|6385.6|6375.6|260
1597125900000|2020-08-11 06:05:00|6398.9|6388.9|6390.9|6380.9|6399.1|6389.1|6389.9|6379.9|177
1597126200000|2020-08-11 06:10:00|6390.4|6380.4|6375.6|6365.6|6393.4|6383.4|6375.4|6365.4|306
1597126500000|2020-08-11 06:15:00|6375.5|6365.5|6380.9|6370.9|6381.1|6371.1|6374.1|6364.1|200
1597126800000|2020-08-11 06:20:00|6380.6|6370.6|6371.6|6361.6|6380.6|6370.6|6368.1|6358.1|211
1597127100000|2020-08-11 06:25:00|6371.4|6361.4|6367.1|6357.1|6373.4|6363.4|6363.6|6353.6|205
1597127400000|2020-08-11 06:30:00|6366.6|6356.6|6365.1|6355.1|6371.6|6361.6|6362.6|6352.6|219
1597127700000|2020-08-11 06:35:00|6364.9|6354.9|6360.6|6350.6|6364.9|6354.9|6356.4|6346.4|255
1597128000000|2020-08-11 06:40:00|6360.4|6350.4|6363.1|6353.1|6364.4|6354.4|6358.9|6348.9|182
1597128300000|2020-08-11 06:45:00|6362.6|6352.6|6359.9|6349.9|6365.1|6355.1|6355.4|6345.4|194
1597128600000|2020-08-11 06:50:00|6360.1|6350.1|6353.9|6343.9|6362.5|6352.5|6352.8|6342.8|216
1597128900000|2020-08-11 06:55:00|6353.6|6343.6|6360.4|6350.4|6360.4|6350.4|6353.4|6343.4|176
1597129200000|2020-08-11 07:00:00|6360.6|6350.6|6369.6|6359.6|6373.1|6363.1|6357.9|6347.9|165
1597129500000|2020-08-11 07:05:00|6369.4|6359.4|6366.4|6356.4|6371.9|6361.9|6364.6|6354.6|98
1597129800000|2020-08-11 07:10:00|6366.6|6356.6|6367.6|6357.6|6368.4|6358.4|6360.6|6350.6|138
1597130100000|2020-08-11 07:15:00|6368.1|6358.1|6372.6|6362.6|6376.9|6366.9|6367.9|6357.9|164
1597130400000|2020-08-11 07:20:00|6372.9|6362.9|6375.4|6365.4|6379.4|6369.4|6372.9|6362.9|113
1597130700000|2020-08-11 07:25:00|6375.1|6365.1|6378.4|6368.4|6381.4|6371.4|6372.9|6362.9|101
1597131000000|2020-08-11 07:30:00|6378.6|6368.6|6383.4|6373.4|6387.6|6377.6|6378.6|6368.6|137
1597131300000|2020-08-11 07:35:00|6383.6|6373.6|6379.9|6369.9|6385.4|6375.4|6379.6|6369.6|80
1597131600000|2020-08-11 07:40:00|6380.1|6370.1|6384.6|6374.6|6386.6|6376.6|6380.1|6370.1|98
1597131900000|2020-08-11 07:45:00|6384.4|6374.4|6377.1|6367.1|6384.4|6374.4|6376.4|6366.4|102
1597132200000|2020-08-11 07:50:00|6377.4|6367.4|6376.9|6366.9|6382.9|6372.9|6376.9|6366.9|99
1597132500000|2020-08-11 07:55:00|6377.1|6367.1|6375.4|6365.4|6378.1|6368.1|6373.1|6363.1|99
1597132800000|2020-08-11 08:00:00|6375.6|6365.6|6367.6|6357.6|6377.1|6367.1|6365.9|6355.9|111
1597133100000|2020-08-11 08:05:00|6366.9|6356.9|6357.4|6347.4|6367.6|6357.6|6357.1|6347.1|153
1597133400000|2020-08-11 08:10:00|6357.6|6347.6|6371.6|6361.6|6371.9|6361.9|6357.6|6347.6|119
1597133700000|2020-08-11 08:15:00|6371.9|6361.9|6370.6|6360.6|6376.1|6366.1|6370.6|6360.6|115
1597134000000|2020-08-11 08:20:00|6370.9|6360.9|6373.1|6363.1|6379.6|6369.6|6370.9|6360.9|90
1597134300000|2020-08-11 08:25:00|6373.4|6363.4|6374.4|6364.4|6377.1|6367.1|6372.6|6362.6|85
1597134600000|2020-08-11 08:30:00|6374.1|6364.1|6375.4|6365.4|6376.1|6366.1|6371.1|6361.1|86
1597134900000|2020-08-11 08:35:00|6375.6|6365.6|6366.4|6356.4|6376.6|6366.6|6366.4|6356.4|88
1597135200000|2020-08-11 08:40:00|6366.6|6356.6|6373.1|6363.1|6373.4|6363.4|6364.6|6354.6|65
1597135500000|2020-08-11 08:45:00|6372.4|6362.4|6375.6|6365.6|6376.6|6366.6|6371.9|6361.9|70
1597135800000|2020-08-11 08:50:00|6375.9|6365.9|6375.1|6365.1|6376.9|6366.9|6372.9|6362.9|125
1597136100000|2020-08-11 08:55:00|6375.4|6365.4|6377.9|6367.9|6377.9|6367.9|6372.1|6362.1|88
1597136400000|2020-08-11 09:00:00|6377.6|6367.6|6380.4|6370.4|6386.4|6376.4|6374.9|6364.9|148
1597136700000|2020-08-11 09:05:00|6381.4|6371.4|6374.1|6364.1|6381.4|6371.4|6373.9|6363.9|103
1597137000000|2020-08-11 09:10:00|6374.4|6364.4|6377.9|6367.9|6379.4|6369.4|6374.1|6364.1|80
1597137300000|2020-08-11 09:15:00|6377.6|6367.6|6377.4|6367.4|6380.1|6370.1|6375.9|6365.9|56
1597137600000|2020-08-11 09:20:00|6377.1|6367.1|6375.9|6365.9|6378.1|6368.1|6374.1|6364.1|45
1597137900000|2020-08-11 09:25:00|6375.6|6365.6|6375.1|6365.1|6378.9|6368.9|6372.4|6362.4|60
1597138200000|2020-08-11 09:30:00|6374.9|6364.9|6373.6|6363.6|6375.4|6365.4|6371.1|6361.1|99
1597138500000|2020-08-11 09:35:00|6373.9|6363.9|6371.4|6361.4|6375.4|6365.4|6371.1|6361.1|34
1597138800000|2020-08-11 09:40:00|6371.1|6361.1|6374.1|6364.1|6374.4|6364.4|6371.1|6361.1|32
1597139100000|2020-08-11 09:45:00|6374.4|6364.4|6373.9|6363.9|6376.9|6366.9|6371.4|6361.4|40
1597139400000|2020-08-11 09:50:00|6374.1|6364.1|6371.4|6361.4|6374.4|6364.4|6370.6|6360.6|42
1597139700000|2020-08-11 09:55:00|6371.1|6361.1|6372.1|6362.1|6372.6|6362.6|6370.6|6360.6|24
1597140000000|2020-08-11 10:00:00|6371.4|6361.4|6373.6|6363.6|6374.4|6364.4|6371.4|6361.4|22
1597140300000|2020-08-11 10:05:00|6373.9|6363.9|6371.1|6361.1|6377.9|6367.9|6371.1|6361.1|40
1597140600000|2020-08-11 10:10:00|6371.9|6361.9|6371.9|6361.9|6375.1|6365.1|6371.6|6361.6|41
1597140900000|2020-08-11 10:15:00|6371.6|6361.6|6364.6|6354.6|6371.6|6361.6|6364.6|6354.6|71
1597141200000|2020-08-11 10:20:00|6364.4|6354.4|6366.9|6356.9|6366.9|6356.9|6362.6|6352.6|47
1597141500000|2020-08-11 10:25:00|6367.1|6357.1|6369.9|6359.9|6369.9|6359.9|6364.9|6354.9|28
1597141800000|2020-08-11 10:30:00|6369.6|6359.6|6367.1|6357.1|6369.6|6359.6|6363.1|6353.1|36
1597142100000|2020-08-11 10:35:00|6367.4|6357.4|6370.1|6360.1|6372.1|6362.1|6367.1|6357.1|47
1597142400000|2020-08-11 10:40:00|6370.4|6360.4|6372.9|6362.9|6374.6|6364.6|6370.1|6360.1|70
1597142700000|2020-08-11 10:45:00|6372.6|6362.6|6369.1|6359.1|6372.6|6362.6|6368.6|6358.6|22
1597143000000|2020-08-11 10:50:00|6369.4|6359.4|6369.9|6359.9|6370.4|6360.4|6366.6|6356.6|47
1597143300000|2020-08-11 10:55:00|6371.1|6361.1|6370.1|6360.1|6371.4|6361.4|6368.1|6358.1|19
1597143600000|2020-08-11 11:00:00|6369.9|6359.9|6371.1|6361.1|6371.1|6361.1|6367.6|6357.6|47
1597143900000|2020-08-11 11:05:00|6371.4|6361.4|6372.4|6362.4|6373.1|6363.1|6371.1|6361.1|84
1597144200000|2020-08-11 11:10:00|6372.6|6362.6|6372.4|6362.4|6374.6|6364.6|6371.6|6361.6|82
1597144500000|2020-08-11 11:15:00|6372.1|6362.1|6368.6|6358.6|6373.6|6363.6|6366.9|6356.9|149
1597144800000|2020-08-11 11:20:00|6368.9|6358.9|6367.6|6357.6|6371.4|6361.4|6366.9|6356.9|161
1597145100000|2020-08-11 11:25:00|6367.4|6357.4|6367.4|6357.4|6369.1|6359.1|6363.4|6353.4|113
1597145400000|2020-08-11 11:30:00|6367.6|6357.6|6368.6|6358.6|6369.6|6359.6|6363.1|6353.1|187
1597145700000|2020-08-11 11:35:00|6368.9|6358.9|6368.1|6358.1|6369.4|6359.4|6363.4|6353.4|140
1597146000000|2020-08-11 11:40:00|6367.9|6357.9|6364.4|6354.4|6368.4|6358.4|6364.4|6354.4|79
1597146300000|2020-08-11 11:45:00|6364.6|6354.6|6365.6|6355.6|6365.9|6355.9|6362.1|6352.1|73
1597146600000|2020-08-11 11:50:00|6365.4|6355.4|6362.4|6352.4|6367.4|6357.4|6362.4|6352.4|111
1597146900000|2020-08-11 11:55:00|6362.1|6352.1|6346.6|6336.6|6362.4|6352.4|6344.6|6334.6|164
1597147200000|2020-08-11 12:00:00|6347.1|6337.1|6355.4|6345.4|6357.4|6347.4|6343.1|6333.1|233
1597147500000|2020-08-11 12:05:00|6355.6|6345.6|6356.4|6346.4|6358.4|6348.4|6350.9|6340.9|131
1597147800000|2020-08-11 12:10:00|6356.6|6346.6|6356.1|6346.1|6360.9|6350.9|6351.9|6341.9|132
1597148100000|2020-08-11 12:15:00|6356.4|6346.4|6359.1|6349.1|6360.4|6350.4|6349.9|6339.9|141
1597148400000|2020-08-11 12:20:00|6358.9|6348.9|6363.1|6353.1|6363.9|6353.9|6356.1|6346.1|151
1597148700000|2020-08-11 12:25:00|6362.9|6352.9|6361.4|6351.4|6364.4|6354.4|6359.4|6349.4|126
1597149000000|2020-08-11 12:30:00|6361.6|6351.6|6359.1|6349.1|6362.6|6352.6|6355.6|6345.6|107
1597149300000|2020-08-11 12:35:00|6359.9|6349.9|6367.9|6357.9|6370.9|6360.9|6359.6|6349.6|152
1597149600000|2020-08-11 12:40:00|6367.6|6357.6|6370.6|6360.6|6372.1|6362.1|6363.9|6353.9|99
1597149900000|2020-08-11 12:45:00|6370.9|6360.9|6361.6|6351.6|6373.1|6363.1|6358.9|6348.9|203
1597150200000|2020-08-11 12:50:00|6361.4|6351.4|6359.4|6349.4|6362.6|6352.6|6353.9|6343.9|226
1597150500000|2020-08-11 12:55:00|6359.6|6349.6|6362.9|6352.9|6363.6|6353.6|6358.6|6348.6|165
1597150800000|2020-08-11 13:00:00|6362.6|6352.6|6381.1|6371.1|6387.6|6377.6|6355.4|6345.4|431
1597151100000|2020-08-11 13:05:00|6381.4|6371.4|6372.6|6362.6|6383.9|6373.9|6370.1|6360.1|313
1597151400000|2020-08-11 13:10:00|6372.4|6362.4|6366.1|6356.1|6379.6|6369.6|6366.1|6356.1|278
1597151700000|2020-08-11 13:15:00|6365.6|6355.6|6389.4|6379.4|6391.9|6381.9|6363.9|6353.9|337
1597152000000|2020-08-11 13:20:00|6389.1|6379.1|6390.1|6380.1|6394.1|6384.1|6385.6|6375.6|296
1597152300000|2020-08-11 13:25:00|6390.4|6380.4|6396.4|6386.4|6399.9|6389.9|6387.1|6377.1|275
1597152600000|2020-08-11 13:30:00|6396.6|6386.6|6387.1|6377.1|6399.6|6389.6|6385.9|6375.9|352
1597152900000|2020-08-11 13:35:00|6386.9|6376.9|6399.6|6389.6|6399.6|6389.6|6386.9|6376.9|238
1597153200000|2020-08-11 13:40:00|6398.9|6388.9|6396.4|6386.4|6399.6|6389.6|6393.4|6383.4|174
1597153500000|2020-08-11 13:45:00|6396.6|6386.6|6385.1|6375.1|6399.1|6389.1|6383.1|6373.1|247
1597153800000|2020-08-11 13:50:00|6385.4|6375.4|6393.4|6383.4|6394.1|6384.1|6385.1|6375.1|231
1597154100000|2020-08-11 13:55:00|6393.9|6383.9|6381.6|6371.6|6394.1|6384.1|6380.6|6370.6|184
1597154400000|2020-08-11 14:00:00|6381.4|6371.4|6382.9|6372.9|6385.6|6375.6|6377.9|6367.9|246
1597154700000|2020-08-11 14:05:00|6382.4|6372.4|6385.6|6375.6|6385.9|6375.9|6380.4|6370.4|253
1597155000000|2020-08-11 14:10:00|6385.9|6375.9|6384.6|6374.6|6388.9|6378.9|6380.6|6370.6|175
1597155300000|2020-08-11 14:15:00|6384.9|6374.9|6384.6|6374.6|6385.9|6375.9|6381.9|6371.9|132
1597155600000|2020-08-11 14:20:00|6384.9|6374.9|6379.9|6369.9|6384.9|6374.9|6378.6|6368.6|103
1597155900000|2020-08-11 14:25:00|6380.4|6370.4|6376.1|6366.1|6380.9|6370.9|6373.9|6363.9|151
1597156200000|2020-08-11 14:30:00|6375.9|6365.9|6379.1|6369.1|6379.4|6369.4|6369.9|6359.9|201
1597156500000|2020-08-11 14:35:00|6379.4|6369.4|6392.1|6382.1|6392.6|6382.6|6377.9|6367.9|259
1597156800000|2020-08-11 14:40:00|6391.9|6381.9|6396.1|6386.1|6396.4|6386.4|6391.1|6381.1|183
1597157100000|2020-08-11 14:45:00|6396.4|6386.4|6382.4|6372.4|6396.6|6386.6|6381.6|6371.6|177
1597157400000|2020-08-11 14:50:00|6382.6|6372.6|6386.9|6376.9|6387.4|6377.4|6381.6|6371.6|156
1597157700000|2020-08-11 14:55:00|6387.1|6377.1|6385.1|6375.1|6391.1|6381.1|6383.6|6373.6|174
1597158000000|2020-08-11 15:00:00|6385.4|6375.4|6387.9|6377.9|6388.4|6378.4|6379.9|6369.9|188
1597158300000|2020-08-11 15:05:00|6388.1|6378.1|6388.1|6378.1|6391.4|6381.4|6383.6|6373.6|168
1597158600000|2020-08-11 15:10:00|6388.4|6378.4|6393.9|6383.9|6395.6|6385.6|6388.4|6378.4|141
1597158900000|2020-08-11 15:15:00|6394.1|6384.1|6394.4|6384.4|6397.9|6387.9|6392.9|6382.9|94
1597159200000|2020-08-11 15:20:00|6394.6|6384.6|6392.1|6382.1|6397.9|6387.9|6391.6|6381.6|130
1597159500000|2020-08-11 15:25:00|6392.4|6382.4|6389.9|6379.9|6394.1|6384.1|6387.9|6377.9|147
1597159800000|2020-08-11 15:30:00|6390.4|6380.4|6394.4|6384.4|6394.4|6384.4|6387.6|6377.6|157
1597160100000|2020-08-11 15:35:00|6394.1|6384.1|6397.4|6387.4|6398.6|6388.6|6392.4|6382.4|148
1597160400000|2020-08-11 15:40:00|6397.1|6387.1|6389.6|6379.6|6397.1|6387.1|6388.1|6378.1|200
1597160700000|2020-08-11 15:45:00|6389.4|6379.4|6391.1|6381.1|6394.6|6384.6|6388.6|6378.6|177
1597161000000|2020-08-11 15:50:00|6391.4|6381.4|6395.6|6385.6|6395.9|6385.9|6388.9|6378.9|109
1597161300000|2020-08-11 15:55:00|6395.9|6385.9|6402.1|6392.1|6402.9|6392.9|6395.9|6385.9|128
1597161600000|2020-08-11 16:00:00|6402.4|6392.4|6403.6|6393.6|6407.1|6397.1|6400.9|6390.9|197
1597161900000|2020-08-11 16:05:00|6403.9|6393.9|6410.9|6400.9|6411.1|6401.1|6403.1|6393.1|150
1597162200000|2020-08-11 16:10:00|6411.1|6401.1|6410.4|6400.4|6413.1|6403.1|6407.4|6397.4|127
1597162500000|2020-08-11 16:15:00|6410.6|6400.6|6409.6|6399.6|6412.9|6402.9|6408.9|6398.9|121
1597162800000|2020-08-11 16:20:00|6409.4|6399.4|6415.4|6405.4|6419.6|6409.6|6408.4|6398.4|156
1597163100000|2020-08-11 16:25:00|6415.1|6405.1|6413.4|6403.4|6415.4|6405.4|6412.9|6402.9|47
1597163400000|2020-08-11 16:30:00|6413.6|6403.6|6412.4|6402.4|6414.9|6404.9|6409.4|6399.4|139
1597163700000|2020-08-11 16:35:00|6412.6|6402.6|6409.4|6399.4|6412.9|6402.9|6407.9|6397.9|108
1597164000000|2020-08-11 16:40:00|6408.9|6398.9|6414.9|6404.9|6415.1|6405.1|6408.4|6398.4|127
1597164300000|2020-08-11 16:45:00|6415.1|6405.1|6412.6|6402.6|6415.9|6405.9|6411.6|6401.6|138
1597164600000|2020-08-11 16:50:00|6412.9|6402.9|6414.1|6404.1|6415.9|6405.9|6412.1|6402.1|106
1597164900000|2020-08-11 16:55:00|6413.9|6403.9|6413.3|6403.3|6416.1|6406.1|6407.5|6397.5|254
1597190400000|2020-08-12 00:00:00|6363|6353|6363.1|6353.1|6363.1|6353.1|6359.6|6349.6|79
1597190700000|2020-08-12 00:05:00|6362.9|6352.9|6367.6|6357.6|6369.9|6359.9|6362.1|6352.1|81
1597191000000|2020-08-12 00:10:00|6367.4|6357.4|6369.6|6359.6|6369.6|6359.6|6365.6|6355.6|34
1597191300000|2020-08-12 00:15:00|6369.1|6359.1|6368.9|6358.9|6370|6360|6367.9|6357.9|27
1597191600000|2020-08-12 00:20:00|6368.4|6358.4|6371.4|6361.4|6372.1|6362.1|6367.6|6357.6|37
1597191900000|2020-08-12 00:25:00|6371.1|6361.1|6367.4|6357.4|6371.4|6361.4|6367.1|6357.1|45
1597192200000|2020-08-12 00:30:00|6366.9|6356.9|6364.6|6354.6|6368|6358|6362.4|6352.4|84
1597192500000|2020-08-12 00:35:00|6364.4|6354.4|6360.9|6350.9|6366.6|6356.6|6359.9|6349.9|98
1597192800000|2020-08-12 00:40:00|6360.6|6350.6|6361.6|6351.6|6363.4|6353.4|6358.9|6348.9|74
1597193100000|2020-08-12 00:45:00|6361.4|6351.4|6363.5|6353.5|6365.6|6355.6|6359.4|6349.4|81
1597193400000|2020-08-12 00:50:00|6363.4|6353.4|6361.4|6351.4|6363.9|6353.9|6360.4|6350.4|89
1597193700000|2020-08-12 00:55:00|6361.3|6351.3|6364.1|6354.1|6364.4|6354.4|6359.4|6349.4|107
1597194000000|2020-08-12 01:00:00|6363.8|6353.8|6354.9|6344.9|6363.8|6353.8|6350.6|6340.6|267
1597194300000|2020-08-12 01:05:00|6354.6|6344.6|6341.6|6331.6|6354.6|6344.6|6331.6|6321.6|340
1597194600000|2020-08-12 01:10:00|6341.9|6331.9|6321.9|6311.9|6342.6|6332.6|6321.9|6311.9|351
1597194900000|2020-08-12 01:15:00|6321.4|6311.4|6334.1|6324.1|6334.4|6324.4|6314.5|6304.5|385
1597195200000|2020-08-12 01:20:00|6333.9|6323.9|6320.6|6310.6|6333.9|6323.9|6320.6|6310.6|284
1597195500000|2020-08-12 01:25:00|6320.9|6310.9|6319.6|6309.6|6324.9|6314.9|6318.1|6308.1|273
1597195800000|2020-08-12 01:30:00|6319.1|6309.1|6322.4|6312.4|6329.4|6319.4|6318.3|6308.3|341
1597196100000|2020-08-12 01:35:00|6322.1|6312.1|6328.6|6318.6|6331.1|6321.1|6320.4|6310.4|228
1597196400000|2020-08-12 01:40:00|6328.4|6318.4|6313.6|6303.6|6328.4|6318.4|6312.9|6302.9|219
1597196700000|2020-08-12 01:45:00|6313.3|6303.3|6314.1|6304.1|6318.6|6308.6|6310.1|6300.1|306
1597197000000|2020-08-12 01:50:00|6313.9|6303.9|6321.9|6311.9|6323.4|6313.4|6312.9|6302.9|253
1597197300000|2020-08-12 01:55:00|6322.1|6312.1|6322.9|6312.9|6327.4|6317.4|6318.9|6308.9|203
1597197600000|2020-08-12 02:00:00|6322.1|6312.1|6307.9|6297.9|6322.1|6312.1|6307.6|6297.6|314
1597197900000|2020-08-12 02:05:00|6308.1|6298.1|6313.4|6303.4|6319.9|6309.9|6308.1|6298.1|276
1597198200000|2020-08-12 02:10:00|6313.6|6303.6|6314.9|6304.9|6318.4|6308.4|6312.1|6302.1|219
1597198500000|2020-08-12 02:15:00|6314.6|6304.6|6310.6|6300.6|6316.6|6306.6|6309.4|6299.4|114
1597198800000|2020-08-12 02:20:00|6310.9|6300.9|6314.9|6304.9|6315.4|6305.4|6308.1|6298.1|102
1597199100000|2020-08-12 02:25:00|6314.8|6304.8|6314.9|6304.9|6317.6|6307.6|6312.6|6302.6|87
1597199400000|2020-08-12 02:30:00|6315.1|6305.1|6318.4|6308.4|6318.4|6308.4|6310.9|6300.9|140
1597199700000|2020-08-12 02:35:00|6317.9|6307.9|6320.9|6310.9|6321.9|6311.9|6311.6|6301.6|145
1597200000000|2020-08-12 02:40:00|6321.1|6311.1|6325.9|6315.9|6327.4|6317.4|6318.4|6308.4|165
1597200300000|2020-08-12 02:45:00|6325.6|6315.6|6320.6|6310.6|6327.9|6317.9|6320.6|6310.6|137
1597200600000|2020-08-12 02:50:00|6320.9|6310.9|6319.6|6309.6|6322.1|6312.1|6316.5|6306.5|149
1597200900000|2020-08-12 02:55:00|6319.9|6309.9|6321.9|6311.9|6322.6|6312.6|6315.3|6305.3|156
1597201200000|2020-08-12 03:00:00|6321.6|6311.6|6321.5|6311.5|6325.1|6315.1|6317.4|6307.4|175
1597201500000|2020-08-12 03:05:00|6321.3|6311.3|6311.6|6301.6|6322.4|6312.4|6310.9|6300.9|147
1597201800000|2020-08-12 03:10:00|6310.9|6300.9|6312.4|6302.4|6312.9|6302.9|6308.9|6298.9|118
1597202100000|2020-08-12 03:15:00|6312.3|6302.3|6292.9|6282.9|6312.6|6302.6|6282.9|6272.9|396
1597202400000|2020-08-12 03:20:00|6292.6|6282.6|6303.9|6293.9|6307.9|6297.9|6292.1|6282.1|343
1597202700000|2020-08-12 03:25:00|6303.8|6293.8|6301.1|6291.1|6308.1|6298.1|6300.4|6290.4|230
1597203000000|2020-08-12 03:30:00|6301.4|6291.4|6304.8|6294.8|6307.4|6297.4|6301.1|6291.1|141
1597203300000|2020-08-12 03:35:00|6304.9|6294.9|6306.4|6296.4|6307.6|6297.6|6304.1|6294.1|50
1597203600000|2020-08-12 03:40:00|6306.6|6296.6|6309.6|6299.6|6310.4|6300.4|6306.6|6296.6|40
1597203900000|2020-08-12 03:45:00|6309.5|6299.5|6308.9|6298.9|6310.9|6300.9|6306.4|6296.4|79
1597204200000|2020-08-12 03:50:00|6308.6|6298.6|6308.1|6298.1|6309.1|6299.1|6307.6|6297.6|48
1597204500000|2020-08-12 03:55:00|6308.4|6298.4|6307.6|6297.6|6310.6|6300.6|6307.6|6297.6|51
1597204800000|2020-08-12 04:00:00|6307.5|6297.5|6306.6|6296.6|6307.6|6297.6|6305.9|6295.9|47
1597205100000|2020-08-12 04:05:00|6306.5|6296.5|6303.6|6293.6|6306.6|6296.6|6303.1|6293.1|50
1597205400000|2020-08-12 04:10:00|6303.4|6293.4|6306.4|6296.4|6306.4|6296.4|6303.4|6293.4|26
1597205700000|2020-08-12 04:15:00|6306.5|6296.5|6307.6|6297.6|6308.9|6298.9|6306.5|6296.5|42
1597206000000|2020-08-12 04:20:00|6307.9|6297.9|6306.1|6296.1|6308.1|6298.1|6305.6|6295.6|34
1597206300000|2020-08-12 04:25:00|6305.9|6295.9|6301.6|6291.6|6305.9|6295.9|6300.6|6290.6|78
1597206600000|2020-08-12 04:30:00|6301.9|6291.9|6289.1|6279.1|6302.4|6292.4|6287.9|6277.9|113
1597206900000|2020-08-12 04:35:00|6289.4|6279.4|6298.9|6288.9|6298.9|6288.9|6289.4|6279.4|95
1597207200000|2020-08-12 04:40:00|6299.1|6289.1|6292.6|6282.6|6299.1|6289.1|6292.6|6282.6|54
1597207500000|2020-08-12 04:45:00|6292.4|6282.4|6296.5|6286.5|6297.4|6287.4|6291.9|6281.9|93
1597207800000|2020-08-12 04:50:00|6296.4|6286.4|6298.6|6288.6|6298.6|6288.6|6293.9|6283.9|87
1597208100000|2020-08-12 04:55:00|6298.4|6288.4|6297.6|6287.6|6299.4|6289.4|6294.9|6284.9|85
1597208400000|2020-08-12 05:00:00|6297.4|6287.4|6293.5|6283.5|6297.6|6287.6|6290.6|6280.6|123
1597208700000|2020-08-12 05:05:00|6293.1|6283.1|6292.6|6282.6|6293.6|6283.6|6289.1|6279.1|86
1597209000000|2020-08-12 05:10:00|6292.5|6282.5|6288.4|6278.4|6293.6|6283.6|6287.9|6277.9|94
1597209300000|2020-08-12 05:15:00|6288.1|6278.1|6287.4|6277.4|6291.4|6281.4|6284.1|6274.1|93
1597209600000|2020-08-12 05:20:00|6287.1|6277.1|6285.1|6275.1|6287.1|6277.1|6279.1|6269.1|143
1597209900000|2020-08-12 05:25:00|6284.9|6274.9|6289.1|6279.1|6291.1|6281.1|6284|6274|103
1597210200000|2020-08-12 05:30:00|6289.3|6279.3|6298.1|6288.1|6302.4|6292.4|6288.4|6278.4|276
1597210500000|2020-08-12 05:35:00|6298.4|6288.4|6303.9|6293.9|6303.9|6293.9|6297.8|6287.8|178
1597210800000|2020-08-12 05:40:00|6303.8|6293.8|6305.1|6295.1|6306|6296|6296.4|6286.4|161
1597211100000|2020-08-12 05:45:00|6305|6295|6293.9|6283.9|6307.4|6297.4|6292.1|6282.1|208
1597211400000|2020-08-12 05:50:00|6294.1|6284.1|6278.8|6268.8|6295.1|6285.1|6277.6|6267.6|310
1597211700000|2020-08-12 05:55:00|6278.4|6268.4|6286.9|6276.9|6292.6|6282.6|6273.6|6263.6|308
1597212000000|2020-08-12 06:00:00|6287.1|6277.1|6290.6|6280.6|6292.9|6282.9|6286.3|6276.3|196
1597212300000|2020-08-12 06:05:00|6290.9|6280.9|6303.5|6293.5|6304.6|6294.6|6288.4|6278.4|270
1597212600000|2020-08-12 06:10:00|6303.6|6293.6|6308.1|6298.1|6310.1|6300.1|6301.5|6291.5|232
1597212900000|2020-08-12 06:15:00|6307.9|6297.9|6319.1|6309.1|6322.6|6312.6|6306.6|6296.6|246
1597213200000|2020-08-12 06:20:00|6318.9|6308.9|6313.9|6303.9|6320.1|6310.1|6312.4|6302.4|250
1597213500000|2020-08-12 06:25:00|6314.1|6304.1|6314.9|6304.9|6317.1|6307.1|6308.9|6298.9|119
1597213800000|2020-08-12 06:30:00|6314.6|6304.6|6318.6|6308.6|6319.9|6309.9|6311.9|6301.9|208
1597214100000|2020-08-12 06:35:00|6318.9|6308.9|6310.5|6300.5|6322.6|6312.6|6310.1|6300.1|238
1597214400000|2020-08-12 06:40:00|6310.6|6300.6|6311.6|6301.6|6316.1|6306.1|6309.4|6299.4|256
1597214700000|2020-08-12 06:45:00|6311.4|6301.4|6321.9|6311.9|6321.9|6311.9|6310.9|6300.9|192
1597215000000|2020-08-12 06:50:00|6322.1|6312.1|6329.4|6319.4|6334.6|6324.6|6320.6|6310.6|193
1597215300000|2020-08-12 06:55:00|6329.1|6319.1|6317.6|6307.6|6331.1|6321.1|6316.4|6306.4|203
1597215600000|2020-08-12 07:00:00|6316.4|6306.4|6310.9|6300.9|6321.4|6311.4|6310.1|6300.1|209
1597215900000|2020-08-12 07:05:00|6311.1|6301.1|6318.6|6308.6|6322.4|6312.4|6310.9|6300.9|163
1597216200000|2020-08-12 07:10:00|6318.9|6308.9|6328.4|6318.4|6330.4|6320.4|6317.6|6307.6|144
1597216500000|2020-08-12 07:15:00|6328.9|6318.9|6336.4|6326.4|6336.9|6326.9|6324.9|6314.9|159
1597216800000|2020-08-12 07:20:00|6336.6|6326.6|6341.9|6331.9|6342.4|6332.4|6333.9|6323.9|178
1597217100000|2020-08-12 07:25:00|6341.6|6331.6|6341.6|6331.6|6342.9|6332.9|6340.1|6330.1|96
1597217400000|2020-08-12 07:30:00|6341.4|6331.4|6345.9|6335.9|6352.4|6342.4|6341.4|6331.4|212
1597217700000|2020-08-12 07:35:00|6346.1|6336.1|6352.6|6342.6|6353.6|6343.6|6345.9|6335.9|173
1597218000000|2020-08-12 07:40:00|6352.1|6342.1|6347.4|6337.4|6352.4|6342.4|6346.9|6336.9|126
1597218300000|2020-08-12 07:45:00|6347.6|6337.6|6362.6|6352.6|6363.9|6353.9|6345.4|6335.4|125
1597218600000|2020-08-12 07:50:00|6362.9|6352.9|6366.6|6356.6|6373.1|6363.1|6362.1|6352.1|226
1597218900000|2020-08-12 07:55:00|6366.9|6356.9|6364.1|6354.1|6368.1|6358.1|6362.4|6352.4|194
1597219200000|2020-08-12 08:00:00|6364.4|6354.4|6357.9|6347.9|6368.9|6358.9|6356.6|6346.6|225
1597219500000|2020-08-12 08:05:00|6357.6|6347.6|6358.4|6348.4|6363.9|6353.9|6357.6|6347.6|139
1597219800000|2020-08-12 08:10:00|6358.1|6348.1|6363.4|6353.4|6368.9|6358.9|6356.6|6346.6|162
1597220100000|2020-08-12 08:15:00|6363.1|6353.1|6369.9|6359.9|6370.6|6360.6|6359.1|6349.1|155
1597220400000|2020-08-12 08:20:00|6370.4|6360.4|6364.9|6354.9|6372.4|6362.4|6364.4|6354.4|130
1597220700000|2020-08-12 08:25:00|6364.4|6354.4|6391.6|6381.6|6395.9|6385.9|6364.4|6354.4|256
1597221000000|2020-08-12 08:30:00|6391.9|6381.9|6383.9|6373.9|6398.9|6388.9|6382.9|6372.9|285
1597221300000|2020-08-12 08:35:00|6384.1|6374.1|6385.4|6375.4|6387.9|6377.9|6381.9|6371.9|204
1597221600000|2020-08-12 08:40:00|6385.1|6375.1|6377.4|6367.4|6390.6|6380.6|6376.9|6366.9|158
1597221900000|2020-08-12 08:45:00|6377.6|6367.6|6376.1|6366.1|6382.4|6372.4|6375.1|6365.1|125
1597222200000|2020-08-12 08:50:00|6376.4|6366.4|6371.6|6361.6|6378.4|6368.4|6369.6|6359.6|154
1597222500000|2020-08-12 08:55:00|6371.4|6361.4|6381.4|6371.4|6381.6|6371.6|6370.6|6360.6|145
1597222800000|2020-08-12 09:00:00|6381.6|6371.6|6384.9|6374.9|6385.6|6375.6|6378.1|6368.1|148
1597223100000|2020-08-12 09:05:00|6385.1|6375.1|6376.9|6366.9|6385.6|6375.6|6375.1|6365.1|113
1597223400000|2020-08-12 09:10:00|6376.4|6366.4|6372.6|6362.6|6376.4|6366.4|6372.1|6362.1|115
1597223700000|2020-08-12 09:15:00|6372.4|6362.4|6372.6|6362.6|6374.4|6364.4|6371.9|6361.9|74
1597224000000|2020-08-12 09:20:00|6372.4|6362.4|6377.1|6367.1|6379.9|6369.9|6369.6|6359.6|136
1597224300000|2020-08-12 09:25:00|6375.9|6365.9|6376.9|6366.9|6379.1|6369.1|6375.9|6365.9|109
1597224600000|2020-08-12 09:30:00|6376.6|6366.6|6382.4|6372.4|6383.4|6373.4|6376.6|6366.6|120
1597224900000|2020-08-12 09:35:00|6382.1|6372.1|6380.9|6370.9|6383.9|6373.9|6378.6|6368.6|149
1597225200000|2020-08-12 09:40:00|6381.4|6371.4|6379.4|6369.4|6382.4|6372.4|6376.6|6366.6|135
1597225500000|2020-08-12 09:45:00|6379.6|6369.6|6380.6|6370.6|6381.9|6371.9|6377.6|6367.6|97
1597225800000|2020-08-12 09:50:00|6380.9|6370.9|6385.4|6375.4|6386.1|6376.1|6380.4|6370.4|128
1597226100000|2020-08-12 09:55:00|6385.6|6375.6|6385.1|6375.1|6386.6|6376.6|6382.4|6372.4|106
1597226400000|2020-08-12 10:00:00|6385.4|6375.4|6384.6|6374.6|6387.6|6377.6|6382.9|6372.9|109
1597226700000|2020-08-12 10:05:00|6384.4|6374.4|6386.9|6376.9|6387.4|6377.4|6384.1|6374.1|77
1597227000000|2020-08-12 10:10:00|6387.4|6377.4|6392.1|6382.1|6392.4|6382.4|6387.1|6377.1|64
1597227300000|2020-08-12 10:15:00|6392.4|6382.4|6390.4|6380.4|6392.6|6382.6|6389.1|6379.1|79
1597227600000|2020-08-12 10:20:00|6390.1|6380.1|6387.1|6377.1|6391.6|6381.6|6387.1|6377.1|74
1597227900000|2020-08-12 10:25:00|6387.4|6377.4|6387.6|6377.6|6388.9|6378.9|6386.6|6376.6|50
1597228200000|2020-08-12 10:30:00|6387.9|6377.9|6388.1|6378.1|6389.1|6379.1|6386.6|6376.6|83
1597228500000|2020-08-12 10:35:00|6388.4|6378.4|6389.6|6379.6|6391.9|6381.9|6387.4|6377.4|79
1597228800000|2020-08-12 10:40:00|6389.4|6379.4|6384.6|6374.6|6389.4|6379.4|6383.4|6373.4|127
1597229100000|2020-08-12 10:45:00|6384.9|6374.9|6388.6|6378.6|6389.4|6379.4|6382.4|6372.4|69
1597229400000|2020-08-12 10:50:00|6388.9|6378.9|6389.4|6379.4|6389.4|6379.4|6386.9|6376.9|37
1597229700000|2020-08-12 10:55:00|6389.1|6379.1|6389.6|6379.6|6390.6|6380.6|6388.6|6378.6|26
1597230000000|2020-08-12 11:00:00|6389.4|6379.4|6390.9|6380.9|6391.1|6381.1|6386.9|6376.9|26
1597230300000|2020-08-12 11:05:00|6391.1|6381.1|6388.6|6378.6|6391.4|6381.4|6388.1|6378.1|29
1597230600000|2020-08-12 11:10:00|6388.9|6378.9|6388.9|6378.9|6389.9|6379.9|6387.9|6377.9|74
1597230900000|2020-08-12 11:15:00|6389.1|6379.1|6395.6|6385.6|6396.4|6386.4|6388.9|6378.9|61
1597231200000|2020-08-12 11:20:00|6395.4|6385.4|6390.1|6380.1|6395.4|6385.4|6383.6|6373.6|146
1597231500000|2020-08-12 11:25:00|6390.4|6380.4|6388.9|6378.9|6390.4|6380.4|6384.6|6374.6|71
1597231800000|2020-08-12 11:30:00|6388.6|6378.6|6388.1|6378.1|6389.4|6379.4|6383.6|6373.6|231
1597232100000|2020-08-12 11:35:00|6388.4|6378.4|6393.1|6383.1|6393.9|6383.9|6387.6|6377.6|96
1597232400000|2020-08-12 11:40:00|6393.6|6383.6|6395.4|6385.4|6397.4|6387.4|6392.4|6382.4|112
1597232700000|2020-08-12 11:45:00|6395.1|6385.1|6392.6|6382.6|6396.6|6386.6|6392.1|6382.1|54
1597233000000|2020-08-12 11:50:00|6392.9|6382.9|6392.4|6382.4|6393.6|6383.6|6390.1|6380.1|69
1597233300000|2020-08-12 11:55:00|6392.6|6382.6|6388.4|6378.4|6393.4|6383.4|6386.1|6376.1|104
1597233600000|2020-08-12 12:00:00|6386.6|6376.6|6382.4|6372.4|6392.4|6382.4|6377.9|6367.9|235
1597233900000|2020-08-12 12:05:00|6382.1|6372.1|6382.6|6372.6|6386.4|6376.4|6380.9|6370.9|136
1597234200000|2020-08-12 12:10:00|6382.4|6372.4|6382.6|6372.6|6387.6|6377.6|6380.9|6370.9|120
1597234500000|2020-08-12 12:15:00|6382.4|6372.4|6382.1|6372.1|6383.4|6373.4|6376.1|6366.1|127
1597234800000|2020-08-12 12:20:00|6382.4|6372.4|6386.4|6376.4|6386.6|6376.6|6381.9|6371.9|144
1597235100000|2020-08-12 12:25:00|6387.1|6377.1|6379.4|6369.4|6387.9|6377.9|6379.1|6369.1|126
1597235400000|2020-08-12 12:30:00|6377.6|6367.6|6382.4|6372.4|6384.6|6374.6|6377.1|6367.1|118
1597235700000|2020-08-12 12:35:00|6381.9|6371.9|6386.4|6376.4|6389.6|6379.6|6381.6|6371.6|165
1597236000000|2020-08-12 12:40:00|6386.6|6376.6|6384.4|6374.4|6389.1|6379.1|6383.1|6373.1|151
1597236300000|2020-08-12 12:45:00|6385.1|6375.1|6386.9|6376.9|6387.6|6377.6|6383.1|6373.1|129
1597236600000|2020-08-12 12:50:00|6386.6|6376.6|6377.1|6367.1|6387.1|6377.1|6376.9|6366.9|124
1597236900000|2020-08-12 12:55:00|6377.4|6367.4|6387.1|6377.1|6388.1|6378.1|6372.6|6362.6|202
1597237200000|2020-08-12 13:00:00|6386.6|6376.6|6380.9|6370.9|6394.9|6384.9|6375.1|6365.1|508
1597237500000|2020-08-12 13:05:00|6381.6|6371.6|6373.1|6363.1|6383.4|6373.4|6362.9|6352.9|425
1597237800000|2020-08-12 13:10:00|6373.6|6363.6|6375.6|6365.6|6378.4|6368.4|6366.6|6356.6|256
1597238100000|2020-08-12 13:15:00|6375.9|6365.9|6382.4|6372.4|6384.9|6374.9|6372.9|6362.9|299
1597238400000|2020-08-12 13:20:00|6382.6|6372.6|6386.6|6376.6|6393.1|6383.1|6382.6|6372.6|405
1597238700000|2020-08-12 13:25:00|6385.9|6375.9|6382.1|6372.1|6389.6|6379.6|6380.4|6370.4|228
1597239000000|2020-08-12 13:30:00|6381.9|6371.9|6383.4|6373.4|6388.9|6378.9|6381.9|6371.9|216
1597239300000|2020-08-12 13:35:00|6383.6|6373.6|6373.6|6363.6|6386.1|6376.1|6372.6|6362.6|201
1597239600000|2020-08-12 13:40:00|6373.9|6363.9|6374.1|6364.1|6377.1|6367.1|6372.9|6362.9|154
1597239900000|2020-08-12 13:45:00|6374.4|6364.4|6375.1|6365.1|6375.9|6365.9|6368.4|6358.4|157
1597240200000|2020-08-12 13:50:00|6375.4|6365.4|6368.4|6358.4|6375.6|6365.6|6366.1|6356.1|164
1597240500000|2020-08-12 13:55:00|6368.6|6358.6|6372.4|6362.4|6373.6|6363.6|6367.1|6357.1|208
1597240800000|2020-08-12 14:00:00|6372.6|6362.6|6370.4|6360.4|6373.1|6363.1|6367|6357|128
1597241100000|2020-08-12 14:05:00|6370.6|6360.6|6375.9|6365.9|6383.1|6373.1|6368.6|6358.6|200
1597241400000|2020-08-12 14:10:00|6376.6|6366.6|6383.1|6373.1|6383.6|6373.6|6374.6|6364.6|163
1597241700000|2020-08-12 14:15:00|6383.4|6373.4|6398.9|6388.9|6399.4|6389.4|6382.9|6372.9|316
1597242000000|2020-08-12 14:20:00|6399.1|6389.1|6427.1|6417.1|6429.9|6419.9|6398.4|6388.4|474
1597242300000|2020-08-12 14:25:00|6427.6|6417.6|6430.1|6420.1|6440.1|6430.1|6427.1|6417.1|461
1597242600000|2020-08-12 14:30:00|6430.4|6420.4|6428.4|6418.4|6435.4|6425.4|6424.6|6414.6|334
1597242900000|2020-08-12 14:35:00|6428.6|6418.6|6431.9|6421.9|6433.1|6423.1|6426.9|6416.9|284
1597243200000|2020-08-12 14:40:00|6432.1|6422.1|6425.4|6415.4|6436.6|6426.6|6421.9|6411.9|253
1597243500000|2020-08-12 14:45:00|6425.6|6415.6|6426.1|6416.1|6429.6|6419.6|6422.9|6412.9|268
1597243800000|2020-08-12 14:50:00|6426.4|6416.4|6439.1|6429.1|6440.1|6430.1|6426.4|6416.4|264
1597244100000|2020-08-12 14:55:00|6439.4|6429.4|6447.4|6437.4|6448.1|6438.1|6437.4|6427.4|251
1597244400000|2020-08-12 15:00:00|6447.6|6437.6|6448.4|6438.4|6449.9|6439.9|6443.4|6433.4|237
1597244700000|2020-08-12 15:05:00|6448.6|6438.6|6453.1|6443.1|6453.1|6443.1|6446.9|6436.9|142
1597245000000|2020-08-12 15:10:00|6453.4|6443.4|6446.9|6436.9|6454.6|6444.6|6446.6|6436.6|238
1597245300000|2020-08-12 15:15:00|6447.4|6437.4|6442.6|6432.6|6449.4|6439.4|6440.1|6430.1|200
1597245600000|2020-08-12 15:20:00|6442.9|6432.9|6442.4|6432.4|6450.9|6440.9|6441.9|6431.9|195
1597245900000|2020-08-12 15:25:00|6442.6|6432.6|6437.9|6427.9|6446.4|6436.4|6436.9|6426.9|187
1597246200000|2020-08-12 15:30:00|6438.1|6428.1|6437.9|6427.9|6443.4|6433.4|6436.9|6426.9|155
1597246500000|2020-08-12 15:35:00|6438.1|6428.1|6431.9|6421.9|6438.4|6428.4|6428.6|6418.6|147
1597246800000|2020-08-12 15:40:00|6431.6|6421.6|6434.6|6424.6|6434.6|6424.6|6426.4|6416.4|155
1597247100000|2020-08-12 15:45:00|6434.9|6424.9|6434.9|6424.9|6441.6|6431.6|6431.6|6421.6|177
1597247400000|2020-08-12 15:50:00|6435.4|6425.4|6436.4|6426.4|6439.6|6429.6|6434.6|6424.6|156
1597247700000|2020-08-12 15:55:00|6436.6|6426.6|6440.1|6430.1|6441.1|6431.1|6435.6|6425.6|96
1597248000000|2020-08-12 16:00:00|6440.4|6430.4|6442.6|6432.6|6442.6|6432.6|6437.6|6427.6|99
1597248300000|2020-08-12 16:05:00|6442.9|6432.9|6441.6|6431.6|6443.6|6433.6|6440.4|6430.4|75
1597248600000|2020-08-12 16:10:00|6441.9|6431.9|6436.6|6426.6|6442.6|6432.6|6436.6|6426.6|111
1597248900000|2020-08-12 16:15:00|6436.9|6426.9|6430.1|6420.1|6440.6|6430.6|6429.9|6419.9|73
1597249200000|2020-08-12 16:20:00|6430.4|6420.4|6431.1|6421.1|6432.6|6422.6|6426.6|6416.6|65
1597249500000|2020-08-12 16:25:00|6431.4|6421.4|6438.9|6428.9|6439.1|6429.1|6431.1|6421.1|85
1597249800000|2020-08-12 16:30:00|6439.1|6429.1|6439.4|6429.4|6439.9|6429.9|6436.6|6426.6|91
1597250100000|2020-08-12 16:35:00|6439.6|6429.6|6440.4|6430.4|6441.4|6431.4|6438.6|6428.6|109
1597250400000|2020-08-12 16:40:00|6440.6|6430.6|6441.9|6431.9|6442.9|6432.9|6437.6|6427.6|80
1597250700000|2020-08-12 16:45:00|6442.1|6432.1|6441.4|6431.4|6442.9|6432.9|6439.6|6429.6|92
1597251000000|2020-08-12 16:50:00|6441.1|6431.1|6440.6|6430.6|6443.6|6433.6|6439.9|6429.9|105
1597251300000|2020-08-12 16:55:00|6440.4|6430.4|6438.1|6428.1|6444.5|6434.5|6438.1|6428.1|168
1597276800000|2020-08-13 00:00:00|6431.4|6421.4|6429|6419|6431.4|6421.4|6428.6|6418.6|22
1597277100000|2020-08-13 00:05:00|6428.9|6418.9|6434.9|6424.9|6435.1|6425.1|6428.6|6418.6|35
1597277400000|2020-08-13 00:10:00|6435|6425|6434.9|6424.9|6435.6|6425.6|6433.3|6423.3|16
1597277700000|2020-08-13 00:15:00|6435.1|6425.1|6443.1|6433.1|6443.9|6433.9|6435.1|6425.1|38
1597278000000|2020-08-13 00:20:00|6442.9|6432.9|6441.5|6431.5|6443.1|6433.1|6440.1|6430.1|31
1597278300000|2020-08-13 00:25:00|6441.8|6431.8|6439.6|6429.6|6442.4|6432.4|6439.4|6429.4|47
1597278600000|2020-08-13 00:30:00|6439.9|6429.9|6436.9|6426.9|6442.1|6432.1|6436.9|6426.9|45
1597278900000|2020-08-13 00:35:00|6437.1|6427.1|6437.6|6427.6|6439.8|6429.8|6437.1|6427.1|34
1597279200000|2020-08-13 00:40:00|6437.9|6427.9|6438.9|6428.9|6439|6429|6435.6|6425.6|38
1597279500000|2020-08-13 00:45:00|6439|6429|6437|6427|6439.6|6429.6|6436.1|6426.1|22
1597279800000|2020-08-13 00:50:00|6437.4|6427.4|6434.3|6424.3|6438.4|6428.4|6432.9|6422.9|75
1597280100000|2020-08-13 00:55:00|6434.1|6424.1|6437.6|6427.6|6438.5|6428.5|6434.1|6424.1|46
1597280400000|2020-08-13 01:00:00|6438.9|6428.9|6433.6|6423.6|6441.9|6431.9|6428.4|6418.4|188
1597280700000|2020-08-13 01:05:00|6433.4|6423.4|6433.1|6423.1|6434.4|6424.4|6424.9|6414.9|192
1597281000000|2020-08-13 01:10:00|6431.9|6421.9|6430.1|6420.1|6434.6|6424.6|6429.9|6419.9|85
1597281300000|2020-08-13 01:15:00|6430.4|6420.4|6420.6|6410.6|6433.9|6423.9|6418.4|6408.4|192
1597281600000|2020-08-13 01:20:00|6420.1|6410.1|6421|6411|6423.5|6413.5|6419.4|6409.4|87
1597281900000|2020-08-13 01:25:00|6420.8|6410.8|6426.4|6416.4|6426.4|6416.4|6420.4|6410.4|116
1597282200000|2020-08-13 01:30:00|6426.3|6416.3|6424.1|6414.1|6429.1|6419.1|6420.9|6410.9|219
1597282500000|2020-08-13 01:35:00|6424.4|6414.4|6417.6|6407.6|6424.9|6414.9|6417.1|6407.1|146
1597282800000|2020-08-13 01:40:00|6417.4|6407.4|6413.1|6403.1|6420.6|6410.6|6413.1|6403.1|134
1597283100000|2020-08-13 01:45:00|6412.9|6402.9|6416.6|6406.6|6417.3|6407.3|6411.1|6401.1|95
1597283400000|2020-08-13 01:50:00|6416.9|6406.9|6411.6|6401.6|6416.9|6406.9|6409.1|6399.1|120
1597283700000|2020-08-13 01:55:00|6411.1|6401.1|6406.6|6396.6|6411.9|6401.9|6406.6|6396.6|99
1597284000000|2020-08-13 02:00:00|6406.4|6396.4|6409.9|6399.9|6411.6|6401.6|6406.4|6396.4|83
1597284300000|2020-08-13 02:05:00|6409.6|6399.6|6402.1|6392.1|6410.1|6400.1|6401.9|6391.9|139
1597284600000|2020-08-13 02:10:00|6401.9|6391.9|6402.6|6392.6|6403.5|6393.5|6399.1|6389.1|91
1597284900000|2020-08-13 02:15:00|6402.9|6392.9|6407.6|6397.6|6407.6|6397.6|6402.9|6392.9|52
1597285200000|2020-08-13 02:20:00|6407.8|6397.8|6407.1|6397.1|6409.1|6399.1|6407.1|6397.1|18
1597285500000|2020-08-13 02:25:00|6406.9|6396.9|6408.1|6398.1|6409.4|6399.4|6406.9|6396.9|20
1597285800000|2020-08-13 02:30:00|6407.6|6397.6|6406.6|6396.6|6408|6398|6403.6|6393.6|92
1597286100000|2020-08-13 02:35:00|6407.1|6397.1|6407.3|6397.3|6407.9|6397.9|6404.9|6394.9|59
1597286400000|2020-08-13 02:40:00|6406.9|6396.9|6409.9|6399.9|6411.1|6401.1|6406.6|6396.6|60
1597286700000|2020-08-13 02:45:00|6410.1|6400.1|6408.6|6398.6|6411.4|6401.4|6405.9|6395.9|87
1597287000000|2020-08-13 02:50:00|6408.4|6398.4|6407.4|6397.4|6410.8|6400.8|6407.1|6397.1|67
1597287300000|2020-08-13 02:55:00|6407.1|6397.1|6411.9|6401.9|6412.4|6402.4|6402.6|6392.6|148
1597287600000|2020-08-13 03:00:00|6411.6|6401.6|6410.9|6400.9|6414.1|6404.1|6409.1|6399.1|117
1597287900000|2020-08-13 03:05:00|6410.8|6400.8|6407.6|6397.6|6410.9|6400.9|6407.1|6397.1|49
1597288200000|2020-08-13 03:10:00|6408|6398|6406.6|6396.6|6409.4|6399.4|6406.6|6396.6|67
1597288500000|2020-08-13 03:15:00|6406.4|6396.4|6400.6|6390.6|6406.4|6396.4|6397.8|6387.8|95
1597288800000|2020-08-13 03:20:00|6400.9|6390.9|6394.4|6384.4|6400.9|6390.9|6394.1|6384.1|63
1597289100000|2020-08-13 03:25:00|6394.1|6384.1|6395.1|6385.1|6395.9|6385.9|6391.9|6381.9|75
1597289400000|2020-08-13 03:30:00|6395.3|6385.3|6394.4|6384.4|6397.6|6387.6|6393.9|6383.9|57
1597289700000|2020-08-13 03:35:00|6394.6|6384.6|6394|6384|6395.6|6385.6|6393.6|6383.6|21
1597290000000|2020-08-13 03:40:00|6394.1|6384.1|6398.4|6388.4|6398.9|6388.9|6394.1|6384.1|53
1597290300000|2020-08-13 03:45:00|6398.1|6388.1|6395.8|6385.8|6399.4|6389.4|6395.8|6385.8|53
1597290600000|2020-08-13 03:50:00|6395.9|6385.9|6394.4|6384.4|6395.9|6385.9|6392.4|6382.4|38
1597290900000|2020-08-13 03:55:00|6394.1|6384.1|6393.4|6383.4|6395.4|6385.4|6393.4|6383.4|27
1597291200000|2020-08-13 04:00:00|6392.9|6382.9|6393.6|6383.6|6395.9|6385.9|6392|6382|48
1597291500000|2020-08-13 04:05:00|6393.4|6383.4|6394.4|6384.4|6394.4|6384.4|6393.1|6383.1|18
1597291800000|2020-08-13 04:10:00|6394.3|6384.3|6394.6|6384.6|6394.6|6384.6|6391.3|6381.3|29
1597292100000|2020-08-13 04:15:00|6394.4|6384.4|6396.1|6386.1|6396.1|6386.1|6394.4|6384.4|15
1597292400000|2020-08-13 04:20:00|6396.4|6386.4|6397.8|6387.8|6399.4|6389.4|6396.4|6386.4|20
1597292700000|2020-08-13 04:25:00|6397.6|6387.6|6397.9|6387.9|6398.4|6388.4|6395.4|6385.4|23
1597293000000|2020-08-13 04:30:00|6398.1|6388.1|6396.9|6386.9|6398.4|6388.4|6396.1|6386.1|9
1597293300000|2020-08-13 04:35:00|6396.6|6386.6|6395.9|6385.9|6396.6|6386.6|6395.9|6385.9|2
1597293600000|2020-08-13 04:40:00|6396.1|6386.1|6394.1|6384.1|6396.1|6386.1|6394.1|6384.1|8
1597293900000|2020-08-13 04:45:00|6393.9|6383.9|6394.6|6384.6|6394.6|6384.6|6393.1|6383.1|11
1597294200000|2020-08-13 04:50:00|6394.1|6384.1|6395.1|6385.1|6395.9|6385.9|6394.1|6384.1|12
1597294500000|2020-08-13 04:55:00|6394.6|6384.6|6394.6|6384.6|6395.3|6385.3|6394.4|6384.4|10
1597294800000|2020-08-13 05:00:00|6394.1|6384.1|6392.9|6382.9|6394.1|6384.1|6391.4|6381.4|46
1597295100000|2020-08-13 05:05:00|6393.1|6383.1|6396.1|6386.1|6396.1|6386.1|6392.6|6382.6|25
1597295400000|2020-08-13 05:10:00|6395.9|6385.9|6397.9|6387.9|6398.6|6388.6|6395.9|6385.9|51
1597295700000|2020-08-13 05:15:00|6397.6|6387.6|6401.9|6391.9|6402.9|6392.9|6396.9|6386.9|51
1597296000000|2020-08-13 05:20:00|6402.1|6392.1|6402.4|6392.4|6404.4|6394.4|6401.6|6391.6|60
1597296300000|2020-08-13 05:25:00|6403.1|6393.1|6403.4|6393.4|6404.6|6394.6|6401.9|6391.9|57
1597296600000|2020-08-13 05:30:00|6403.5|6393.5|6396.4|6386.4|6403.5|6393.5|6395.9|6385.9|147
1597296900000|2020-08-13 05:35:00|6396.3|6386.3|6393.1|6383.1|6397.9|6387.9|6392.9|6382.9|105
1597297200000|2020-08-13 05:40:00|6392.9|6382.9|6393.5|6383.5|6394.9|6384.9|6390.6|6380.6|114
1597297500000|2020-08-13 05:45:00|6393.4|6383.4|6393.9|6383.9|6395.5|6385.5|6390.6|6380.6|76
1597297800000|2020-08-13 05:50:00|6394.4|6384.4|6387.1|6377.1|6397.1|6387.1|6385.4|6375.4|125
1597298100000|2020-08-13 05:55:00|6387.4|6377.4|6388.4|6378.4|6388.4|6378.4|6385.4|6375.4|112
1597298400000|2020-08-13 06:00:00|6387.9|6377.9|6393.3|6383.3|6400.1|6390.1|6387.9|6377.9|177
1597298700000|2020-08-13 06:05:00|6393.4|6383.4|6394.4|6384.4|6396.6|6386.6|6392.3|6382.3|193
1597299000000|2020-08-13 06:10:00|6395.4|6385.4|6387.4|6377.4|6397|6387|6387.1|6377.1|140
1597299300000|2020-08-13 06:15:00|6387.1|6377.1|6393.9|6383.9|6394.6|6384.6|6386.5|6376.5|100
1597299600000|2020-08-13 06:20:00|6393.6|6383.6|6402.4|6392.4|6402.4|6392.4|6391.4|6381.4|103
1597299900000|2020-08-13 06:25:00|6402.8|6392.8|6407.9|6397.9|6408.1|6398.1|6402.8|6392.8|116
1597300200000|2020-08-13 06:30:00|6408.1|6398.1|6403.6|6393.6|6408.1|6398.1|6401.9|6391.9|117
1597300500000|2020-08-13 06:35:00|6403.4|6393.4|6395.4|6385.4|6404.9|6394.9|6395.4|6385.4|177
1597300800000|2020-08-13 06:40:00|6395.6|6385.6|6389.4|6379.4|6396.3|6386.3|6387.9|6377.9|108
1597301100000|2020-08-13 06:45:00|6388.9|6378.9|6391.1|6381.1|6392.1|6382.1|6388.4|6378.4|82
1597301400000|2020-08-13 06:50:00|6390.9|6380.9|6394.4|6384.4|6397|6387|6388.9|6378.9|118
1597301700000|2020-08-13 06:55:00|6394.6|6384.6|6395.9|6385.9|6395.9|6385.9|6388.9|6378.9|110
1597302000000|2020-08-13 07:00:00|6396.1|6386.1|6388.9|6378.9|6396.6|6386.6|6386.6|6376.6|188
1597302300000|2020-08-13 07:05:00|6388.6|6378.6|6381.1|6371.1|6388.6|6378.6|6376.4|6366.4|200
1597302600000|2020-08-13 07:10:00|6380.9|6370.9|6376.9|6366.9|6382.1|6372.1|6372.4|6362.4|156
1597302900000|2020-08-13 07:15:00|6377.1|6367.1|6376.4|6366.4|6378.4|6368.4|6372.1|6362.1|184
1597303200000|2020-08-13 07:20:00|6376.6|6366.6|6368.9|6358.9|6377.6|6367.6|6367.4|6357.4|131
1597303500000|2020-08-13 07:25:00|6368.6|6358.6|6360.4|6350.4|6369.9|6359.9|6356.6|6346.6|217
1597303800000|2020-08-13 07:30:00|6359.4|6349.4|6362.4|6352.4|6363.6|6353.6|6356.4|6346.4|186
1597304100000|2020-08-13 07:35:00|6362.1|6352.1|6362.4|6352.4|6366.1|6356.1|6359.1|6349.1|186
1597304400000|2020-08-13 07:40:00|6362.1|6352.1|6365.6|6355.6|6368.1|6358.1|6358.6|6348.6|117
1597304700000|2020-08-13 07:45:00|6365.9|6355.9|6366.4|6356.4|6370.9|6360.9|6364.1|6354.1|140
1597305000000|2020-08-13 07:50:00|6366.1|6356.1|6360.6|6350.6|6368.1|6358.1|6360.4|6350.4|135
1597305300000|2020-08-13 07:55:00|6360.4|6350.4|6361.6|6351.6|6363.6|6353.6|6359.1|6349.1|127
1597305600000|2020-08-13 08:00:00|6361.9|6351.9|6351.6|6341.6|6363.1|6353.1|6351.4|6341.4|137
1597305900000|2020-08-13 08:05:00|6351.4|6341.4|6350.9|6340.9|6353.4|6343.4|6350.4|6340.4|112
1597306200000|2020-08-13 08:10:00|6351.1|6341.1|6352.1|6342.1|6357.1|6347.1|6349.4|6339.4|135
1597306500000|2020-08-13 08:15:00|6351.9|6341.9|6352.6|6342.6|6355.1|6345.1|6350.1|6340.1|141
1597306800000|2020-08-13 08:20:00|6352.4|6342.4|6354.1|6344.1|6356.1|6346.1|6351.6|6341.6|108
1597307100000|2020-08-13 08:25:00|6353.6|6343.6|6356.1|6346.1|6357.4|6347.4|6350.4|6340.4|94
1597307400000|2020-08-13 08:30:00|6355.9|6345.9|6352.9|6342.9|6356.9|6346.9|6351.4|6341.4|51
1597307700000|2020-08-13 08:35:00|6352.6|6342.6|6355.1|6345.1|6355.4|6345.4|6351.4|6341.4|24
1597308000000|2020-08-13 08:40:00|6355.4|6345.4|6365.1|6355.1|6365.6|6355.6|6355.4|6345.4|69
1597308300000|2020-08-13 08:45:00|6364.9|6354.9|6372.9|6362.9|6373.1|6363.1|6363.6|6353.6|64
1597308600000|2020-08-13 08:50:00|6373.1|6363.1|6372.4|6362.4|6373.6|6363.6|6368.9|6358.9|57
1597308900000|2020-08-13 08:55:00|6372.1|6362.1|6375.9|6365.9|6378.1|6368.1|6369.9|6359.9|60
1597309200000|2020-08-13 09:00:00|6375.6|6365.6|6377.9|6367.9|6379.6|6369.6|6372.9|6362.9|70
1597309500000|2020-08-13 09:05:00|6377.6|6367.6|6381.9|6371.9|6382.4|6372.4|6377.4|6367.4|69
1597309800000|2020-08-13 09:10:00|6381.6|6371.6|6384.1|6374.1|6386.4|6376.4|6381.6|6371.6|59
1597310100000|2020-08-13 09:15:00|6383.9|6373.9|6385.6|6375.6|6387.4|6377.4|6382.9|6372.9|79
1597310400000|2020-08-13 09:20:00|6385.4|6375.4|6380.4|6370.4|6385.6|6375.6|6376.9|6366.9|97
1597310700000|2020-08-13 09:25:00|6381.1|6371.1|6378.1|6368.1|6381.6|6371.6|6377.6|6367.6|70
1597311000000|2020-08-13 09:30:00|6379.1|6369.1|6378.4|6368.4|6380.4|6370.4|6374.9|6364.9|147
1597311300000|2020-08-13 09:35:00|6378.1|6368.1|6375.9|6365.9|6378.6|6368.6|6375.9|6365.9|124
1597311600000|2020-08-13 09:40:00|6376.4|6366.4|6376.6|6366.6|6377.4|6367.4|6373.9|6363.9|94
1597311900000|2020-08-13 09:45:00|6376.4|6366.4|6378.6|6368.6|6381.1|6371.1|6376.4|6366.4|66
1597312200000|2020-08-13 09:50:00|6378.4|6368.4|6378.6|6368.6|6380.4|6370.4|6376.9|6366.9|88
1597312500000|2020-08-13 09:55:00|6378.9|6368.9|6382.4|6372.4|6382.6|6372.6|6377.4|6367.4|32
1597312800000|2020-08-13 10:00:00|6382.1|6372.1|6382.6|6372.6|6383.1|6373.1|6379.1|6369.1|48
1597313100000|2020-08-13 10:05:00|6382.4|6372.4|6384.9|6374.9|6385.1|6375.1|6381.4|6371.4|32
1597313400000|2020-08-13 10:10:00|6385.1|6375.1|6387.6|6377.6|6388.9|6378.9|6385.1|6375.1|44
1597313700000|2020-08-13 10:15:00|6387.4|6377.4|6389.6|6379.6|6389.9|6379.9|6385.6|6375.6|44
1597314000000|2020-08-13 10:20:00|6389.4|6379.4|6391.4|6381.4|6391.4|6381.4|6388.6|6378.6|47
1597314300000|2020-08-13 10:25:00|6391.1|6381.1|6393.6|6383.6|6394.6|6384.6|6390.6|6380.6|53
1597314600000|2020-08-13 10:30:00|6393.4|6383.4|6391.6|6381.6|6393.4|6383.4|6389.4|6379.4|74
1597314900000|2020-08-13 10:35:00|6391.9|6381.9|6391.9|6381.9|6392.1|6382.1|6389.1|6379.1|25
1597315200000|2020-08-13 10:40:00|6391.6|6381.6|6386.1|6376.1|6391.6|6381.6|6384.9|6374.9|42
1597315500000|2020-08-13 10:45:00|6385.9|6375.9|6386.4|6376.4|6386.6|6376.6|6385.6|6375.6|10
1597315800000|2020-08-13 10:50:00|6386.1|6376.1|6383.4|6373.4|6387.4|6377.4|6383.4|6373.4|37
1597316100000|2020-08-13 10:55:00|6383.6|6373.6|6378.1|6368.1|6384.1|6374.1|6376.6|6366.6|108
1597316400000|2020-08-13 11:00:00|6377.9|6367.9|6385.6|6375.6|6385.6|6375.6|6372.6|6362.6|169
1597316700000|2020-08-13 11:05:00|6385.9|6375.9|6384.4|6374.4|6387.1|6377.1|6384.1|6374.1|176
1597317000000|2020-08-13 11:10:00|6384.6|6374.6|6384.1|6374.1|6385.9|6375.9|6379.6|6369.6|162
1597317300000|2020-08-13 11:15:00|6383.9|6373.9|6381.6|6371.6|6387.9|6377.9|6378.6|6368.6|115
1597317600000|2020-08-13 11:20:00|6381.4|6371.4|6378.4|6368.4|6382.4|6372.4|6377.4|6367.4|83
1597317900000|2020-08-13 11:25:00|6378.1|6368.1|6374.9|6364.9|6378.9|6368.9|6371.6|6361.6|178
1597318200000|2020-08-13 11:30:00|6375.4|6365.4|6379.9|6369.9|6382.1|6372.1|6372.9|6362.9|186
1597318500000|2020-08-13 11:35:00|6380.1|6370.1|6378.6|6368.6|6381.1|6371.1|6377.6|6367.6|85
1597318800000|2020-08-13 11:40:00|6378.4|6368.4|6380.6|6370.6|6383.4|6373.4|6378.1|6368.1|89
1597319100000|2020-08-13 11:45:00|6380.4|6370.4|6382.1|6372.1|6383.6|6373.6|6378.4|6368.4|78
1597319400000|2020-08-13 11:50:00|6382.4|6372.4|6381.1|6371.1|6384.1|6374.1|6375.6|6365.6|147
1597319700000|2020-08-13 11:55:00|6381.4|6371.4|6372.1|6362.1|6381.4|6371.4|6372.1|6362.1|115
1597320000000|2020-08-13 12:00:00|6371.6|6361.6|6368.9|6358.9|6374.9|6364.9|6365.9|6355.9|275
1597320300000|2020-08-13 12:05:00|6368.6|6358.6|6366.4|6356.4|6370.6|6360.6|6365.1|6355.1|240
1597320600000|2020-08-13 12:10:00|6366.1|6356.1|6368.6|6358.6|6368.9|6358.9|6361.1|6351.1|121
1597320900000|2020-08-13 12:15:00|6368.4|6358.4|6363.4|6353.4|6368.4|6358.4|6362.4|6352.4|147
1597321200000|2020-08-13 12:20:00|6362.9|6352.9|6351.4|6341.4|6363.9|6353.9|6346.9|6336.9|214
1597321500000|2020-08-13 12:25:00|6351.1|6341.1|6353.1|6343.1|6356.9|6346.9|6350.6|6340.6|146
1597321800000|2020-08-13 12:30:00|6353.6|6343.6|6356.1|6346.1|6360.4|6350.4|6347.9|6337.9|266
1597322100000|2020-08-13 12:35:00|6356.6|6346.6|6358.4|6348.4|6359.6|6349.6|6355.9|6345.9|163
1597322400000|2020-08-13 12:40:00|6358.6|6348.6|6353.9|6343.9|6361.6|6351.6|6353.6|6343.6|179
1597322700000|2020-08-13 12:45:00|6353.4|6343.4|6361.4|6351.4|6363.1|6353.1|6353.4|6343.4|110
1597323000000|2020-08-13 12:50:00|6361.1|6351.1|6360.4|6350.4|6362.1|6352.1|6356.6|6346.6|108
1597323300000|2020-08-13 12:55:00|6360.6|6350.6|6359.9|6349.9|6363.6|6353.6|6359.6|6349.6|80
1597323600000|2020-08-13 13:00:00|6359.6|6349.6|6329.6|6319.6|6363.1|6353.1|6325.9|6315.9|369
1597323900000|2020-08-13 13:05:00|6328.6|6318.6|6333.9|6323.9|6334.1|6324.1|6322.4|6312.4|409
1597324200000|2020-08-13 13:10:00|6334.1|6324.1|6335.1|6325.1|6342.4|6332.4|6329.4|6319.4|352
1597324500000|2020-08-13 13:15:00|6334.9|6324.9|6339.1|6329.1|6344.1|6334.1|6330.6|6320.6|351
1597324800000|2020-08-13 13:20:00|6338.9|6328.9|6340.5|6330.5|6341.3|6331.3|6335.1|6325.1|197
1597325100000|2020-08-13 13:25:00|6341.9|6331.9|6332.6|6322.6|6341.9|6331.9|6329.3|6319.3|208
1597325400000|2020-08-13 13:30:00|6332.8|6322.8|6334.9|6324.9|6337.1|6327.1|6332.1|6322.1|237
1597325700000|2020-08-13 13:35:00|6335.1|6325.1|6352.1|6342.1|6353.6|6343.6|6334.6|6324.6|272
1597326000000|2020-08-13 13:40:00|6351.9|6341.9|6352.6|6342.6|6357.5|6347.5|6348.9|6338.9|257
1597326300000|2020-08-13 13:45:00|6352.4|6342.4|6343.1|6333.1|6353.4|6343.4|6342|6332|183
1597326600000|2020-08-13 13:50:00|6342.9|6332.9|6337.8|6327.8|6344.1|6334.1|6337.1|6327.1|207
1597326900000|2020-08-13 13:55:00|6337.9|6327.9|6341.3|6331.3|6342.1|6332.1|6333.6|6323.6|229
1597327200000|2020-08-13 14:00:00|6341.1|6331.1|6328|6318|6341.1|6331.1|6327|6317|222
1597327500000|2020-08-13 14:05:00|6327.8|6317.8|6319.8|6309.8|6329.8|6319.8|6318.8|6308.8|219
1597327800000|2020-08-13 14:10:00|6319.6|6309.6|6318.1|6308.1|6323.1|6313.1|6316.5|6306.5|215
1597328100000|2020-08-13 14:15:00|6317|6307|6321.9|6311.9|6321.9|6311.9|6308.4|6298.4|272
1597328400000|2020-08-13 14:20:00|6322.1|6312.1|6315.6|6305.6|6324.3|6314.3|6314.5|6304.5|215
1597328700000|2020-08-13 14:25:00|6315.9|6305.9|6309|6299|6323.3|6313.3|6309|6299|170
1597329000000|2020-08-13 14:30:00|6307.5|6297.5|6305.3|6295.3|6311.6|6301.6|6303.5|6293.5|204
1597329300000|2020-08-13 14:35:00|6305.1|6295.1|6302.4|6292.4|6305.1|6295.1|6297.5|6287.5|210
1597329600000|2020-08-13 14:40:00|6302|6292|6295.4|6285.4|6304.6|6294.6|6291.8|6281.8|317
1597329900000|2020-08-13 14:45:00|6295.3|6285.3|6286.3|6276.3|6295.5|6285.5|6282.5|6272.5|300
1597330200000|2020-08-13 14:50:00|6285.8|6275.8|6275.8|6265.8|6286.3|6276.3|6274.3|6264.3|296
1597330500000|2020-08-13 14:55:00|6275.3|6265.3|6285.1|6275.1|6287.4|6277.4|6266.8|6256.8|354
1597330800000|2020-08-13 15:00:00|6284.9|6274.9|6264.8|6254.8|6284.9|6274.9|6264.4|6254.4|251
1597331100000|2020-08-13 15:05:00|6264.5|6254.5|6260.1|6250.1|6267.6|6257.6|6257.5|6247.5|359
1597331400000|2020-08-13 15:10:00|6260.3|6250.3|6273.6|6263.6|6273.6|6263.6|6259.1|6249.1|334
1597331700000|2020-08-13 15:15:00|6273.4|6263.4|6263.4|6253.4|6273.6|6263.6|6263.3|6253.3|254
1597332000000|2020-08-13 15:20:00|6263.3|6253.3|6264.9|6254.9|6270|6260|6261|6251|243
1597332300000|2020-08-13 15:25:00|6264.3|6254.3|6266.9|6256.9|6267.3|6257.3|6258|6248|192
1597332600000|2020-08-13 15:30:00|6267.1|6257.1|6266.9|6256.9|6271.8|6261.8|6262.4|6252.4|281
1597332900000|2020-08-13 15:35:00|6266.6|6256.6|6265.6|6255.6|6273|6263|6263.9|6253.9|166
1597333200000|2020-08-13 15:40:00|6265.9|6255.9|6267.6|6257.6|6268.4|6258.4|6262.6|6252.6|143
1597333500000|2020-08-13 15:45:00|6267.3|6257.3|6260.1|6250.1|6267.8|6257.8|6258.1|6248.1|222
1597333800000|2020-08-13 15:50:00|6260.6|6250.6|6259.1|6249.1|6263.9|6253.9|6258.1|6248.1|138
1597334100000|2020-08-13 15:55:00|6259.3|6249.3|6267.8|6257.8|6270.4|6260.4|6259.3|6249.3|142
1597334400000|2020-08-13 16:00:00|6267.9|6257.9|6269.1|6259.1|6270|6260|6263.9|6253.9|100
1597334700000|2020-08-13 16:05:00|6268.8|6258.8|6277.3|6267.3|6279.6|6269.6|6268.6|6258.6|193
1597335000000|2020-08-13 16:10:00|6276.8|6266.8|6270.3|6260.3|6277.1|6267.1|6268.8|6258.8|122
1597335300000|2020-08-13 16:15:00|6270|6260|6266.4|6256.4|6272.4|6262.4|6265.8|6255.8|72
1597335600000|2020-08-13 16:20:00|6266.1|6256.1|6270.4|6260.4|6270.8|6260.8|6265.8|6255.8|103
1597335900000|2020-08-13 16:25:00|6270.8|6260.8|6263.8|6253.8|6271|6261|6263.8|6253.8|82
1597336200000|2020-08-13 16:30:00|6263.9|6253.9|6265|6255|6268.6|6258.6|6263.5|6253.5|112
1597336500000|2020-08-13 16:35:00|6264.8|6254.8|6266.9|6256.9|6266.9|6256.9|6263.6|6253.6|87
1597336800000|2020-08-13 16:40:00|6267.1|6257.1|6272|6262|6272.5|6262.5|6267.1|6257.1|95
1597337100000|2020-08-13 16:45:00|6272.5|6262.5|6276.1|6266.1|6280.8|6270.8|6268.8|6258.8|180
1597337400000|2020-08-13 16:50:00|6275.9|6265.9|6277.4|6267.4|6283.1|6273.1|6275.5|6265.5|182
1597337700000|2020-08-13 16:55:00|6277|6267|6277|6267|6280|6270|6276|6266|152
1597363200000|2020-08-14 00:00:00|6264.1|6254.1|6266.8|6256.8|6267.5|6257.5|6260|6250|38
1597363500000|2020-08-14 00:05:00|6267.1|6257.1|6269.6|6259.6|6269.9|6259.9|6266.9|6256.9|45
1597363800000|2020-08-14 00:10:00|6269.9|6259.9|6276.3|6266.3|6277.5|6267.5|6269.9|6259.9|61
1597364100000|2020-08-14 00:15:00|6275.5|6265.5|6271.1|6261.1|6276.4|6266.4|6271.1|6261.1|27
1597364400000|2020-08-14 00:20:00|6271.3|6261.3|6272.8|6262.8|6274.3|6264.3|6271.3|6261.3|43
1597364700000|2020-08-14 00:25:00|6272.5|6262.5|6270.9|6260.9|6273.9|6263.9|6268.3|6258.3|49
1597365000000|2020-08-14 00:30:00|6271.1|6261.1|6269.5|6259.5|6271.1|6261.1|6269.4|6259.4|25
1597365300000|2020-08-14 00:35:00|6270.4|6260.4|6271.9|6261.9|6273.9|6263.9|6270.1|6260.1|56
1597365600000|2020-08-14 00:40:00|6272|6262|6272.4|6262.4|6274.9|6264.9|6271.8|6261.8|48
1597365900000|2020-08-14 00:45:00|6272.1|6262.1|6270.9|6260.9|6274.1|6264.1|6269.4|6259.4|71
1597366200000|2020-08-14 00:50:00|6270.6|6260.6|6269.6|6259.6|6273.6|6263.6|6268.3|6258.3|46
1597366500000|2020-08-14 00:55:00|6269.4|6259.4|6271.1|6261.1|6273.1|6263.1|6268.3|6258.3|50
1597366800000|2020-08-14 01:00:00|6271|6261|6285.6|6275.6|6291.3|6281.3|6270.4|6260.4|303
1597367100000|2020-08-14 01:05:00|6285.4|6275.4|6301.3|6291.3|6301.3|6291.3|6281.6|6271.6|206
1597367400000|2020-08-14 01:10:00|6301|6291|6295.4|6285.4|6304|6294|6291.3|6281.3|249
1597367700000|2020-08-14 01:15:00|6294.5|6284.5|6291.3|6281.3|6294.5|6284.5|6282.5|6272.5|176
1597368000000|2020-08-14 01:20:00|6291.5|6281.5|6293|6283|6294.8|6284.8|6285.5|6275.5|151
1597368300000|2020-08-14 01:25:00|6293.1|6283.1|6300.3|6290.3|6305.6|6295.6|6292.8|6282.8|262
1597368600000|2020-08-14 01:30:00|6300.5|6290.5|6296.8|6286.8|6301.4|6291.4|6296|6286|225
1597368900000|2020-08-14 01:35:00|6297|6287|6303.4|6293.4|6303.4|6293.4|6296.3|6286.3|212
1597369200000|2020-08-14 01:40:00|6303.5|6293.5|6306|6296|6310.3|6300.3|6303|6293|201
1597369500000|2020-08-14 01:45:00|6306.1|6296.1|6316|6306|6316|6306|6306.1|6296.1|126
1597369800000|2020-08-14 01:50:00|6317.5|6307.5|6304.5|6294.5|6317.5|6307.5|6303|6293|168
1597370100000|2020-08-14 01:55:00|6304.3|6294.3|6304|6294|6305.5|6295.5|6302.8|6292.8|98
1597370400000|2020-08-14 02:00:00|6303.8|6293.8|6303|6293|6304.4|6294.4|6295.5|6285.5|215
1597370700000|2020-08-14 02:05:00|6302.6|6292.6|6301|6291|6302.6|6292.6|6298.4|6288.4|131
1597371000000|2020-08-14 02:10:00|6300.8|6290.8|6305|6295|6306.4|6296.4|6300|6290|83
1597371300000|2020-08-14 02:15:00|6304.8|6294.8|6305.3|6295.3|6307.8|6297.8|6304|6294|41
1597371600000|2020-08-14 02:20:00|6305|6295|6302.9|6292.9|6305|6295|6301.5|6291.5|71
1597371900000|2020-08-14 02:25:00|6303|6293|6303.4|6293.4|6303.4|6293.4|6301.8|6291.8|21
1597372200000|2020-08-14 02:30:00|6303.1|6293.1|6305.8|6295.8|6307|6297|6301.3|6291.3|155
1597372500000|2020-08-14 02:35:00|6306.3|6296.3|6311.5|6301.5|6311.9|6301.9|6305.3|6295.3|117
1597372800000|2020-08-14 02:40:00|6311.6|6301.6|6316.8|6306.8|6318.4|6308.4|6311.5|6301.5|100
1597373100000|2020-08-14 02:45:00|6316.5|6306.5|6320|6310|6321|6311|6313.5|6303.5|142
1597373400000|2020-08-14 02:50:00|6320.1|6310.1|6315.8|6305.8|6322|6312|6312.5|6302.5|92
1597373700000|2020-08-14 02:55:00|6315.5|6305.5|6314.3|6304.3|6315.8|6305.8|6308.8|6298.8|113
1597374000000|2020-08-14 03:00:00|6314.8|6304.8|6308.8|6298.8|6314.8|6304.8|6308.8|6298.8|90
1597374300000|2020-08-14 03:05:00|6308.6|6298.6|6308.3|6298.3|6310|6300|6301.5|6291.5|140
1597374600000|2020-08-14 03:10:00|6308|6298|6311.5|6301.5|6313.5|6303.5|6307.8|6297.8|93
1597374900000|2020-08-14 03:15:00|6311.3|6301.3|6307.8|6297.8|6313.5|6303.5|6306.8|6296.8|63
1597375200000|2020-08-14 03:20:00|6307.3|6297.3|6315.5|6305.5|6316.5|6306.5|6306.8|6296.8|90
1597375500000|2020-08-14 03:25:00|6316.3|6306.3|6310.5|6300.5|6316.8|6306.8|6310|6300|61
1597375800000|2020-08-14 03:30:00|6310.6|6300.6|6311.4|6301.4|6312|6302|6309.3|6299.3|34
1597376100000|2020-08-14 03:35:00|6311.5|6301.5|6310.5|6300.5|6312.3|6302.3|6310|6300|32
1597376400000|2020-08-14 03:40:00|6310.4|6300.4|6309.5|6299.5|6311.3|6301.3|6308.3|6298.3|40
1597376700000|2020-08-14 03:45:00|6309.4|6299.4|6307.5|6297.5|6310.3|6300.3|6307.5|6297.5|29
1597377000000|2020-08-14 03:50:00|6307.4|6297.4|6305.1|6295.1|6307.4|6297.4|6305.1|6295.1|22
1597377300000|2020-08-14 03:55:00|6305|6295|6304.4|6294.4|6305.5|6295.5|6304.1|6294.1|22
1597377600000|2020-08-14 04:00:00|6304.5|6294.5|6305.9|6295.9|6306.3|6296.3|6304.4|6294.4|15
1597377900000|2020-08-14 04:05:00|6306|6296|6306.3|6296.3|6306.3|6296.3|6305.9|6295.9|23
1597378200000|2020-08-14 04:10:00|6307.5|6297.5|6305.8|6295.8|6307.5|6297.5|6305.5|6295.5|14
1597378500000|2020-08-14 04:15:00|6306.5|6296.5|6305.5|6295.5|6306.5|6296.5|6305.5|6295.5|12
1597378800000|2020-08-14 04:20:00|6304.8|6294.8|6305.3|6295.3|6306.5|6296.5|6304.5|6294.5|16
1597379100000|2020-08-14 04:25:00|6305.5|6295.5|6304.3|6294.3|6305.5|6295.5|6304.3|6294.3|7
1597379400000|2020-08-14 04:30:00|6304.8|6294.8|6306.3|6296.3|6306.5|6296.5|6304.5|6294.5|16
1597379700000|2020-08-14 04:35:00|6306.5|6296.5|6307.5|6297.5|6307.5|6297.5|6306.3|6296.3|7
1597380000000|2020-08-14 04:40:00|6307.8|6297.8|6306.5|6296.5|6307.8|6297.8|6306.5|6296.5|19
1597380300000|2020-08-14 04:45:00|6307.3|6297.3|6306.8|6296.8|6309.5|6299.5|6306.8|6296.8|25
1597380600000|2020-08-14 04:50:00|6306.9|6296.9|6308|6298|6308|6298|6305.8|6295.8|14
1597380900000|2020-08-14 04:55:00|6308.5|6298.5|6305.4|6295.4|6308.5|6298.5|6305.4|6295.4|26
1597381200000|2020-08-14 05:00:00|6305.1|6295.1|6308.3|6298.3|6308.3|6298.3|6304|6294|29
1597381500000|2020-08-14 05:05:00|6307.8|6297.8|6308.3|6298.3|6309|6299|6307.8|6297.8|28
1597381800000|2020-08-14 05:10:00|6308.5|6298.5|6310|6300|6310.8|6300.8|6308.5|6298.5|29
1597382100000|2020-08-14 05:15:00|6310.3|6300.3|6311.3|6301.3|6311.5|6301.5|6310.3|6300.3|18
1597382400000|2020-08-14 05:20:00|6311|6301|6317.3|6307.3|6317.3|6307.3|6310|6300|33
1597382700000|2020-08-14 05:25:00|6317|6307|6316.5|6306.5|6318.3|6308.3|6316.5|6306.5|33
1597383000000|2020-08-14 05:30:00|6316.8|6306.8|6309|6299|6320.5|6310.5|6308.5|6298.5|118
1597383300000|2020-08-14 05:35:00|6308.8|6298.8|6311.8|6301.8|6312.5|6302.5|6306.8|6296.8|138
1597383600000|2020-08-14 05:40:00|6311.5|6301.5|6319.8|6309.8|6320.5|6310.5|6311.5|6301.5|81
1597383900000|2020-08-14 05:45:00|6319.5|6309.5|6316.3|6306.3|6321.5|6311.5|6316|6306|80
1597384200000|2020-08-14 05:50:00|6316|6306|6321.3|6311.3|6322.3|6312.3|6315.5|6305.5|88
1597384500000|2020-08-14 05:55:00|6321.5|6311.5|6325.3|6315.3|6328.8|6318.8|6321.5|6311.5|68
1597384800000|2020-08-14 06:00:00|6324.5|6314.5|6323.3|6313.3|6327|6317|6321|6311|145
1597385100000|2020-08-14 06:05:00|6322.8|6312.8|6326|6316|6326.8|6316.8|6321.5|6311.5|91
1597385400000|2020-08-14 06:10:00|6326.3|6316.3|6325.8|6315.8|6329.5|6319.5|6324.9|6314.9|83
1597385700000|2020-08-14 06:15:00|6326|6316|6328.5|6318.5|6329.9|6319.9|6325.8|6315.8|62
1597386000000|2020-08-14 06:20:00|6328.3|6318.3|6323.9|6313.9|6329|6319|6323.1|6313.1|52
1597386300000|2020-08-14 06:25:00|6324.5|6314.5|6327.8|6317.8|6328.9|6318.9|6323.3|6313.3|97
1597386600000|2020-08-14 06:30:00|6328|6318|6327.5|6317.5|6331.8|6321.8|6327.5|6317.5|61
1597386900000|2020-08-14 06:35:00|6328.3|6318.3|6333.8|6323.8|6334.8|6324.8|6327.3|6317.3|93
1597387200000|2020-08-14 06:40:00|6334|6324|6334.8|6324.8|6337.3|6327.3|6332.5|6322.5|116
1597387500000|2020-08-14 06:45:00|6334.5|6324.5|6328.5|6318.5|6335.3|6325.3|6327.3|6317.3|101
1597387800000|2020-08-14 06:50:00|6328.8|6318.8|6327.3|6317.3|6331.4|6321.4|6324.4|6314.4|115
1597388100000|2020-08-14 06:55:00|6326.5|6316.5|6330.3|6320.3|6331.3|6321.3|6324.3|6314.3|210
1597388400000|2020-08-14 07:00:00|6331.3|6321.3|6328.8|6318.8|6335.8|6325.8|6325.5|6315.5|176
1597388700000|2020-08-14 07:05:00|6328.9|6318.9|6329.3|6319.3|6330.8|6320.8|6325.3|6315.3|181
1597389000000|2020-08-14 07:10:00|6329.1|6319.1|6331.3|6321.3|6331.6|6321.6|6325.5|6315.5|168
1597389300000|2020-08-14 07:15:00|6331.1|6321.1|6334.8|6324.8|6340.3|6330.3|6326.8|6316.8|168
1597389600000|2020-08-14 07:20:00|6336.5|6326.5|6334.8|6324.8|6339.5|6329.5|6333.8|6323.8|113
1597389900000|2020-08-14 07:25:00|6334.6|6324.6|6332.8|6322.8|6336.8|6326.8|6331|6321|136
1597390200000|2020-08-14 07:30:00|6332.5|6322.5|6330.6|6320.6|6333.3|6323.3|6328.3|6318.3|122
1597390500000|2020-08-14 07:35:00|6330.3|6320.3|6331|6321|6333.5|6323.5|6327.5|6317.5|135
1597390800000|2020-08-14 07:40:00|6330.9|6320.9|6330|6320|6335.5|6325.5|6329.8|6319.8|119
1597391100000|2020-08-14 07:45:00|6330.3|6320.3|6326.8|6316.8|6331.3|6321.3|6325.2|6315.2|180
1597391400000|2020-08-14 07:50:00|6326.4|6316.4|6322.5|6312.5|6329.8|6319.8|6322|6312|120
1597391700000|2020-08-14 07:55:00|6322.3|6312.3|6329.4|6319.4|6331.8|6321.8|6318|6308|171
1597392000000|2020-08-14 08:00:00|6329.1|6319.1|6324.1|6314.1|6330.1|6320.1|6323.1|6313.1|141
1597392300000|2020-08-14 08:05:00|6323.9|6313.9|6332.4|6322.4|6334.7|6324.7|6323.8|6313.8|163
1597392600000|2020-08-14 08:10:00|6332.3|6322.3|6319.8|6309.8|6332.3|6322.3|6319.8|6309.8|146
1597392900000|2020-08-14 08:15:00|6320|6310|6316.8|6306.8|6324.3|6314.3|6316.8|6306.8|184
1597393200000|2020-08-14 08:20:00|6316.6|6306.6|6313.6|6303.6|6318|6308|6312|6302|170
1597393500000|2020-08-14 08:25:00|6313.8|6303.8|6312.3|6302.3|6318|6308|6309.9|6299.9|183
1597393800000|2020-08-14 08:30:00|6312.5|6302.5|6308.6|6298.6|6315.6|6305.6|6308.1|6298.1|143
1597394100000|2020-08-14 08:35:00|6308.8|6298.8|6309.1|6299.1|6310.8|6300.8|6306.3|6296.3|77
1597394400000|2020-08-14 08:40:00|6308.9|6298.9|6308.4|6298.4|6311.6|6301.6|6306.3|6296.3|117
1597394700000|2020-08-14 08:45:00|6308.3|6298.3|6299.5|6289.5|6308.3|6298.3|6295.3|6285.3|124
1597395000000|2020-08-14 08:50:00|6298.8|6288.8|6304.3|6294.3|6304.5|6294.5|6298.8|6288.8|91
1597395300000|2020-08-14 08:55:00|6304.8|6294.8|6314.4|6304.4|6315.3|6305.3|6304.8|6294.8|93
1597395600000|2020-08-14 09:00:00|6314.6|6304.6|6307.6|6297.6|6314.8|6304.8|6307.4|6297.4|99
1597395900000|2020-08-14 09:05:00|6307.4|6297.4|6301.8|6291.8|6307.5|6297.5|6301.3|6291.3|91
1597396200000|2020-08-14 09:10:00|6300.4|6290.4|6311|6301|6311.8|6301.8|6300.4|6290.4|115
1597396500000|2020-08-14 09:15:00|6310.3|6300.3|6314.8|6304.8|6314.8|6304.8|6309.5|6299.5|97
1597396800000|2020-08-14 09:20:00|6314.3|6304.3|6319.8|6309.8|6320.4|6310.4|6311.3|6301.3|133
1597397100000|2020-08-14 09:25:00|6319.5|6309.5|6319.9|6309.9|6321.3|6311.3|6316.3|6306.3|125
1597397400000|2020-08-14 09:30:00|6319.6|6309.6|6322|6312|6323.6|6313.6|6318|6308|119
1597397700000|2020-08-14 09:35:00|6322.3|6312.3|6318.8|6308.8|6322.3|6312.3|6318.8|6308.8|88
1597398000000|2020-08-14 09:40:00|6318.3|6308.3|6319.5|6309.5|6321.3|6311.3|6317.3|6307.3|117
1597398300000|2020-08-14 09:45:00|6319.8|6309.8|6317.3|6307.3|6320.8|6310.8|6316|6306|90
1597398600000|2020-08-14 09:50:00|6317.1|6307.1|6317.3|6307.3|6318.9|6308.9|6314.9|6304.9|109
1597398900000|2020-08-14 09:55:00|6317.4|6307.4|6322.5|6312.5|6323|6313|6317.4|6307.4|36
1597399200000|2020-08-14 10:00:00|6321.5|6311.5|6326.6|6316.6|6328.5|6318.5|6321.5|6311.5|76
1597399500000|2020-08-14 10:05:00|6326.4|6316.4|6319.9|6309.9|6327.3|6317.3|6319.3|6309.3|73
1597399800000|2020-08-14 10:10:00|6320.1|6310.1|6323.6|6313.6|6323.8|6313.8|6318.3|6308.3|59
1597400100000|2020-08-14 10:15:00|6323.3|6313.3|6324.6|6314.6|6326|6316|6323.3|6313.3|63
1597400400000|2020-08-14 10:20:00|6324.8|6314.8|6327.8|6317.8|6328.5|6318.5|6324.1|6314.1|70
1597400700000|2020-08-14 10:25:00|6327.5|6317.5|6329.3|6319.3|6330.5|6320.5|6327.5|6317.5|72
1597401000000|2020-08-14 10:30:00|6329.8|6319.8|6328.6|6318.6|6330.3|6320.3|6328.4|6318.4|70
1597401300000|2020-08-14 10:35:00|6328.8|6318.8|6329.8|6319.8|6330.5|6320.5|6328.3|6318.3|71
1597401600000|2020-08-14 10:40:00|6329.9|6319.9|6330.5|6320.5|6332.7|6322.7|6329.3|6319.3|78
1597401900000|2020-08-14 10:45:00|6330|6320|6332|6322|6333.2|6323.2|6330|6320|75
1597402200000|2020-08-14 10:50:00|6332.5|6322.5|6328.9|6318.9|6334|6324|6327.1|6317.1|105
1597402500000|2020-08-14 10:55:00|6329.1|6319.1|6329.5|6319.5|6331.3|6321.3|6327.9|6317.9|56
1597402800000|2020-08-14 11:00:00|6329.6|6319.6|6329.9|6319.9|6331.9|6321.9|6329.6|6319.6|47
1597403100000|2020-08-14 11:05:00|6329.8|6319.8|6331.9|6321.9|6331.9|6321.9|6327.6|6317.6|45
1597403400000|2020-08-14 11:10:00|6332.1|6322.1|6334.8|6324.8|6334.8|6324.8|6332.1|6322.1|46
1597403700000|2020-08-14 11:15:00|6334|6324|6331.8|6321.8|6334.8|6324.8|6329.5|6319.5|97
1597404000000|2020-08-14 11:20:00|6332.3|6322.3|6342.5|6332.5|6342.5|6332.5|6332|6322|79
1597404300000|2020-08-14 11:25:00|6342.3|6332.3|6349.3|6339.3|6349.5|6339.5|6341.5|6331.5|150
1597404600000|2020-08-14 11:30:00|6349.1|6339.1|6338|6328|6349.1|6339.1|6336|6326|211
1597404900000|2020-08-14 11:35:00|6339.3|6329.3|6343|6333|6343.8|6333.8|6339.3|6329.3|103
1597405200000|2020-08-14 11:40:00|6343.5|6333.5|6344.8|6334.8|6349.6|6339.6|6343.5|6333.5|106
1597405500000|2020-08-14 11:45:00|6344.9|6334.9|6343.5|6333.5|6349.5|6339.5|6342.8|6332.8|120
1597405800000|2020-08-14 11:50:00|6343.8|6333.8|6341.5|6331.5|6346|6336|6341|6331|137
1597406100000|2020-08-14 11:55:00|6341.3|6331.3|6339.6|6329.6|6344|6334|6338.3|6328.3|134
1597406400000|2020-08-14 12:00:00|6339.4|6329.4|6346.3|6336.3|6347.3|6337.3|6336.4|6326.4|206
1597406700000|2020-08-14 12:05:00|6345.8|6335.8|6353.4|6343.4|6353.8|6343.8|6345.8|6335.8|177
1597407000000|2020-08-14 12:10:00|6353.3|6343.3|6354.1|6344.1|6357|6347|6350.9|6340.9|175
1597407300000|2020-08-14 12:15:00|6353.9|6343.9|6357.3|6347.3|6357.8|6347.8|6352.6|6342.6|241
1597407600000|2020-08-14 12:20:00|6356|6346|6358.3|6348.3|6359.8|6349.8|6355.4|6345.4|239
1597407900000|2020-08-14 12:25:00|6358.1|6348.1|6368.1|6358.1|6368.3|6358.3|6356.9|6346.9|103
1597408200000|2020-08-14 12:30:00|6368.2|6358.2|6375|6365|6375.8|6365.8|6367.6|6357.6|168
1597408500000|2020-08-14 12:35:00|6375.5|6365.5|6375.8|6365.8|6382.5|6372.5|6375.3|6365.3|191
1597408800000|2020-08-14 12:40:00|6374.6|6364.6|6380.5|6370.5|6380.5|6370.5|6372|6362|249
1597409100000|2020-08-14 12:45:00|6380|6370|6376.1|6366.1|6381.8|6371.8|6372|6362|181
1597409400000|2020-08-14 12:50:00|6376.3|6366.3|6372.8|6362.8|6378.8|6368.8|6372.8|6362.8|137
1597409700000|2020-08-14 12:55:00|6373.5|6363.5|6374.9|6364.9|6376|6366|6371|6361|189
1597410000000|2020-08-14 13:00:00|6375.1|6365.1|6372.5|6362.5|6379.5|6369.5|6360.3|6350.3|432
1597410300000|2020-08-14 13:05:00|6372.8|6362.8|6380.1|6370.1|6388.8|6378.8|6372.8|6362.8|352
1597410600000|2020-08-14 13:10:00|6380.3|6370.3|6375.3|6365.3|6386.5|6376.5|6373.9|6363.9|278
1597410900000|2020-08-14 13:15:00|6375.7|6365.7|6369.8|6359.8|6381.8|6371.8|6367.3|6357.3|279
1597411200000|2020-08-14 13:20:00|6370|6360|6370.4|6360.4|6376|6366|6368.4|6358.4|242
1597411500000|2020-08-14 13:25:00|6370.3|6360.3|6380.4|6370.4|6382.3|6372.3|6369.4|6359.4|258
1597411800000|2020-08-14 13:30:00|6380.6|6370.6|6380.6|6370.6|6386.3|6376.3|6378.3|6368.3|328
1597412100000|2020-08-14 13:35:00|6380.3|6370.3|6383.8|6373.8|6386.3|6376.3|6376.4|6366.4|297
1597412400000|2020-08-14 13:40:00|6384.4|6374.4|6384.5|6374.5|6387.3|6377.3|6382.8|6372.8|217
1597412700000|2020-08-14 13:45:00|6384.3|6374.3|6372.3|6362.3|6387.5|6377.5|6371.3|6361.3|315
1597413000000|2020-08-14 13:50:00|6372.5|6362.5|6367.5|6357.5|6378.5|6368.5|6364|6354|275
1597413300000|2020-08-14 13:55:00|6367.4|6357.4|6356.8|6346.8|6371.5|6361.5|6355.8|6345.8|233
1597413600000|2020-08-14 14:00:00|6356.9|6346.9|6365.3|6355.3|6366.4|6356.4|6355.8|6345.8|356
1597413900000|2020-08-14 14:05:00|6365.8|6355.8|6370|6360|6371.3|6361.3|6364.4|6354.4|221
1597414200000|2020-08-14 14:10:00|6370.3|6360.3|6363.8|6353.8|6370.3|6360.3|6361.9|6351.9|220
1597414500000|2020-08-14 14:15:00|6363.5|6353.5|6366.8|6356.8|6371|6361|6362.8|6352.8|233
1597414800000|2020-08-14 14:20:00|6366.6|6356.6|6373.9|6363.9|6376|6366|6366|6356|256
1597415100000|2020-08-14 14:25:00|6373.8|6363.8|6379.6|6369.6|6381.1|6371.1|6373.5|6363.5|274
1597415400000|2020-08-14 14:30:00|6379.8|6369.8|6382.8|6372.8|6385.1|6375.1|6379.3|6369.3|230
1597415700000|2020-08-14 14:35:00|6382.9|6372.9|6376.3|6366.3|6387.6|6377.6|6375|6365|268
1597416000000|2020-08-14 14:40:00|6376.9|6366.9|6379.1|6369.1|6382.9|6372.9|6376.3|6366.3|191
1597416300000|2020-08-14 14:45:00|6379.3|6369.3|6379.9|6369.9|6383|6373|6376.1|6366.1|145
1597416600000|2020-08-14 14:50:00|6379.8|6369.8|6378.3|6368.3|6382|6372|6376.6|6366.6|101
1597416900000|2020-08-14 14:55:00|6378|6368|6371.6|6361.6|6379.3|6369.3|6370.6|6360.6|175
1597417200000|2020-08-14 15:00:00|6371.8|6361.8|6376.3|6366.3|6378.8|6368.8|6371.4|6361.4|123
1597417500000|2020-08-14 15:05:00|6376.1|6366.1|6376.4|6366.4|6380.5|6370.5|6374.9|6364.9|113
1597417800000|2020-08-14 15:10:00|6376.6|6366.6|6373.4|6363.4|6382.7|6372.7|6371.3|6361.3|169
1597418100000|2020-08-14 15:15:00|6373.6|6363.6|6368.9|6358.9|6374.6|6364.6|6368.9|6358.9|115
1597418400000|2020-08-14 15:20:00|6368.8|6358.8|6369.3|6359.3|6373.1|6363.1|6367.1|6357.1|105
1597418700000|2020-08-14 15:25:00|6369.4|6359.4|6371.3|6361.3|6371.6|6361.6|6368.4|6358.4|82
1597419000000|2020-08-14 15:30:00|6371.4|6361.4|6373.1|6363.1|6374.3|6364.3|6369.8|6359.8|128
1597419300000|2020-08-14 15:35:00|6373.4|6363.4|6377.4|6367.4|6380|6370|6373.1|6363.1|103
1597419600000|2020-08-14 15:40:00|6377.3|6367.3|6375.6|6365.6|6379.3|6369.3|6374.3|6364.3|122
1597419900000|2020-08-14 15:45:00|6375.8|6365.8|6367.4|6357.4|6377.8|6367.8|6365.5|6355.5|223
1597420200000|2020-08-14 15:50:00|6367.3|6357.3|6374.1|6364.1|6375.1|6365.1|6365.6|6355.6|125
1597420500000|2020-08-14 15:55:00|6374.4|6364.4|6377.6|6367.6|6377.6|6367.6|6373.4|6363.4|83
1597420800000|2020-08-14 16:00:00|6377.9|6367.9|6379.6|6369.6|6382.8|6372.8|6376.6|6366.6|100
1597421100000|2020-08-14 16:05:00|6379.9|6369.9|6380.4|6370.4|6381.9|6371.9|6377.6|6367.6|85
1597421400000|2020-08-14 16:10:00|6380.6|6370.6|6379.9|6369.9|6382.3|6372.3|6379.4|6369.4|64
1597421700000|2020-08-14 16:15:00|6379.6|6369.6|6383.4|6373.4|6384.2|6374.2|6379.3|6369.3|76
1597422000000|2020-08-14 16:20:00|6383.3|6373.3|6378.1|6368.1|6383.3|6373.3|6376.2|6366.2|62
1597422300000|2020-08-14 16:25:00|6377.9|6367.9|6375.4|6365.4|6378.9|6368.9|6374.9|6364.9|47
1597422600000|2020-08-14 16:30:00|6375.6|6365.6|6374.8|6364.8|6376.3|6366.3|6372.9|6362.9|79
1597422900000|2020-08-14 16:35:00|6374.6|6364.6|6373.9|6363.9|6375.1|6365.1|6372|6362|87
1597423200000|2020-08-14 16:40:00|6374.1|6364.1|6372.8|6362.8|6374.8|6364.8|6372.3|6362.3|45
1597423500000|2020-08-14 16:45:00|6372.6|6362.6|6375.1|6365.1|6375.4|6365.4|6372|6362|82
1597423800000|2020-08-14 16:50:00|6374.9|6364.9|6378.1|6368.1|6379|6369|6373.8|6363.8|58
1597424100000|2020-08-14 16:55:00|6377.9|6367.9|6379.8|6369.8|6382.5|6372.5|6377.9|6367.9|87
1597622400000|2020-08-17 00:00:00|6372.8|6362.8|6365.8|6355.8|6372.8|6362.8|6365.8|6355.8|3
1597622700000|2020-08-17 00:05:00|6365.1|6355.1|6365.9|6355.9|6365.9|6355.9|6365.1|6355.1|2
1597623000000|2020-08-17 00:10:00|6366.6|6356.6|6365.9|6355.9|6366.6|6356.6|6365.9|6355.9|4
1597626900000|2020-08-17 01:15:00|6357.4|6347.4|6358.9|6348.9|6360.6|6350.6|6356.9|6346.9|53
1597627200000|2020-08-17 01:20:00|6359.1|6349.1|6354.1|6344.1|6359.1|6349.1|6348.8|6338.8|176
1597627500000|2020-08-17 01:25:00|6354.4|6344.4|6357.9|6347.9|6358.9|6348.9|6350.4|6340.4|106
1597627800000|2020-08-17 01:30:00|6358|6348|6355.1|6345.1|6359.6|6349.6|6354.1|6344.1|167
1597628100000|2020-08-17 01:35:00|6355.4|6345.4|6353.4|6343.4|6356.6|6346.6|6352.9|6342.9|103
1597628400000|2020-08-17 01:40:00|6353.1|6343.1|6359.4|6349.4|6360.8|6350.8|6353.1|6343.1|118
1597628700000|2020-08-17 01:45:00|6359.5|6349.5|6361.8|6351.8|6363.8|6353.8|6359|6349|93
1597629000000|2020-08-17 01:50:00|6361.9|6351.9|6364.1|6354.1|6366.8|6356.8|6360.4|6350.4|166
1597629300000|2020-08-17 01:55:00|6364.4|6354.4|6367.9|6357.9|6368|6358|6361|6351|75
1597629600000|2020-08-17 02:00:00|6368.1|6358.1|6373.1|6363.1|6373.5|6363.5|6367.5|6357.5|128
1597629900000|2020-08-17 02:05:00|6373.4|6363.4|6382.8|6372.8|6385.5|6375.5|6373|6363|185
1597630200000|2020-08-17 02:10:00|6383.5|6373.5|6381.5|6371.5|6385.5|6375.5|6377.8|6367.8|199
1597630500000|2020-08-17 02:15:00|6381.4|6371.4|6386.3|6376.3|6387.3|6377.3|6380.1|6370.1|49
1597630800000|2020-08-17 02:20:00|6385.5|6375.5|6387.8|6377.8|6387.8|6377.8|6385.5|6375.5|55
1597631100000|2020-08-17 02:25:00|6387.5|6377.5|6386.6|6376.6|6387.5|6377.5|6385.3|6375.3|45
1597631400000|2020-08-17 02:30:00|6386.9|6376.9|6390.5|6380.5|6395|6385|6386.3|6376.3|138
1597631700000|2020-08-17 02:35:00|6390.4|6380.4|6389.8|6379.8|6391.5|6381.5|6384.8|6374.8|140
1597632000000|2020-08-17 02:40:00|6390|6380|6394.4|6384.4|6394.8|6384.8|6389.8|6379.8|72
1597632300000|2020-08-17 02:45:00|6394.3|6384.3|6389|6379|6395.3|6385.3|6388.5|6378.5|66
1597632600000|2020-08-17 02:50:00|6388.8|6378.8|6389.8|6379.8|6391.5|6381.5|6388.3|6378.3|37
1597632900000|2020-08-17 02:55:00|6389.9|6379.9|6389|6379|6394.3|6384.3|6388.8|6378.8|83
1597633200000|2020-08-17 03:00:00|6389.3|6379.3|6392|6382|6392|6382|6385.8|6375.8|62
1597633500000|2020-08-17 03:05:00|6391.6|6381.6|6387.3|6377.3|6391.6|6381.6|6386.5|6376.5|63
1597633800000|2020-08-17 03:10:00|6387.8|6377.8|6387.5|6377.5|6390.5|6380.5|6387|6377|60
1597634100000|2020-08-17 03:15:00|6386.9|6376.9|6387|6377|6387|6377|6383.8|6373.8|49
1597634400000|2020-08-17 03:20:00|6386.8|6376.8|6386.9|6376.9|6388.3|6378.3|6385|6375|35
1597634700000|2020-08-17 03:25:00|6386.6|6376.6|6388.3|6378.3|6388.3|6378.3|6385.5|6375.5|26
1597635000000|2020-08-17 03:30:00|6387.8|6377.8|6385.5|6375.5|6388|6378|6385.3|6375.3|34
1597635300000|2020-08-17 03:35:00|6385.8|6375.8|6383.5|6373.5|6386.5|6376.5|6383.5|6373.5|33
1597635600000|2020-08-17 03:40:00|6383.8|6373.8|6383.8|6373.8|6384.5|6374.5|6383.8|6373.8|12
1597635900000|2020-08-17 03:45:00|6383.5|6373.5|6383.5|6373.5|6384.3|6374.3|6383.5|6373.5|15
1597636200000|2020-08-17 03:50:00|6383.3|6373.3|6384.6|6374.6|6384.9|6374.9|6383.3|6373.3|18
1597636500000|2020-08-17 03:55:00|6384.9|6374.9|6384.9|6374.9|6385.1|6375.1|6384.6|6374.6|19
1597636800000|2020-08-17 04:00:00|6384.8|6374.8|6384.3|6374.3|6384.8|6374.8|6384.3|6374.3|5
1597637100000|2020-08-17 04:05:00|6384|6374|6383.8|6373.8|6384.5|6374.5|6383.5|6373.5|11
1597637400000|2020-08-17 04:10:00|6383.5|6373.5|6384.5|6374.5|6384.5|6374.5|6383.5|6373.5|10
1597637700000|2020-08-17 04:15:00|6384.3|6374.3|6385.5|6375.5|6386.3|6376.3|6383.8|6373.8|15
1597638000000|2020-08-17 04:20:00|6385.6|6375.6|6385.5|6375.5|6385.9|6375.9|6385.5|6375.5|4
1597638300000|2020-08-17 04:25:00|6385.4|6375.4|6386.3|6376.3|6386.3|6376.3|6385.4|6375.4|9
1597638600000|2020-08-17 04:30:00|6387.5|6377.5|6391.3|6381.3|6391.3|6381.3|6387.5|6377.5|11
1597638900000|2020-08-17 04:35:00|6390.8|6380.8|6388|6378|6391.3|6381.3|6388|6378|12
1597639200000|2020-08-17 04:40:00|6389|6379|6390.8|6380.8|6391|6381|6389|6379|15
1597639500000|2020-08-17 04:45:00|6390.5|6380.5|6391.8|6381.8|6391.8|6381.8|6388|6378|27
1597639800000|2020-08-17 04:50:00|6391.3|6381.3|6392.5|6382.5|6394|6384|6389.9|6379.9|29
1597640100000|2020-08-17 04:55:00|6392.8|6382.8|6390.5|6380.5|6392.8|6382.8|6389.8|6379.8|14
1597640400000|2020-08-17 05:00:00|6390.3|6380.3|6395.9|6385.9|6398.3|6388.3|6389|6379|57
1597640700000|2020-08-17 05:05:00|6395.6|6385.6|6398|6388|6398|6388|6394.8|6384.8|61
1597641000000|2020-08-17 05:10:00|6397.9|6387.9|6403.3|6393.3|6404.3|6394.3|6397.8|6387.8|37
1597641300000|2020-08-17 05:15:00|6403|6393|6407.3|6397.3|6408.3|6398.3|6401.6|6391.6|65
1597641600000|2020-08-17 05:20:00|6407|6397|6403.3|6393.3|6407|6397|6401.8|6391.8|52
1597641900000|2020-08-17 05:25:00|6403.5|6393.5|6404.3|6394.3|6409.3|6399.3|6400.8|6390.8|70
1597642200000|2020-08-17 05:30:00|6404|6394|6408.1|6398.1|6409.5|6399.5|6397.8|6387.8|170
1597642500000|2020-08-17 05:35:00|6408.5|6398.5|6411.5|6401.5|6411.8|6401.8|6404.3|6394.3|103
1597642800000|2020-08-17 05:40:00|6411|6401|6411.3|6401.3|6414.3|6404.3|6410.5|6400.5|102
1597643100000|2020-08-17 05:45:00|6412.3|6402.3|6419.3|6409.3|6421.8|6411.8|6411.4|6401.4|160
1597643400000|2020-08-17 05:50:00|6419.4|6409.4|6418.5|6408.5|6421.9|6411.9|6415.6|6405.6|178
1597643700000|2020-08-17 05:55:00|6418.3|6408.3|6418.3|6408.3|6422|6412|6413.8|6403.8|162
1597644000000|2020-08-17 06:00:00|6418|6408|6423.3|6413.3|6423.5|6413.5|6414|6404|114
1597644300000|2020-08-17 06:05:00|6423.8|6413.8|6414|6404|6424.5|6414.5|6413.8|6403.8|125
1597644600000|2020-08-17 06:10:00|6413.8|6403.8|6416|6406|6416.3|6406.3|6411.7|6401.7|115
1597644900000|2020-08-17 06:15:00|6416.1|6406.1|6413|6403|6417|6407|6410.5|6400.5|66
1597645200000|2020-08-17 06:20:00|6413.1|6403.1|6411|6401|6417.8|6407.8|6407.8|6397.8|66
1597645500000|2020-08-17 06:25:00|6411.1|6401.1|6412.5|6402.5|6415.8|6405.8|6410.5|6400.5|140
1597645800000|2020-08-17 06:30:00|6412.6|6402.6|6411.8|6401.8|6412.8|6402.8|6407.1|6397.1|96
1597646100000|2020-08-17 06:35:00|6411.5|6401.5|6412.5|6402.5|6414.8|6404.8|6409.8|6399.8|109
1597646400000|2020-08-17 06:40:00|6412.6|6402.6|6413.8|6403.8|6416.8|6406.8|6409.8|6399.8|105
1597646700000|2020-08-17 06:45:00|6413.9|6403.9|6409|6399|6414.3|6404.3|6409|6399|103
1597647000000|2020-08-17 06:50:00|6408|6398|6414.3|6404.3|6416|6406|6407.3|6397.3|136
1597647300000|2020-08-17 06:55:00|6414|6404|6416.6|6406.6|6420.8|6410.8|6413.9|6403.9|122
1597647600000|2020-08-17 07:00:00|6416.1|6406.1|6427.8|6417.8|6429.8|6419.8|6413.6|6403.6|281
1597647900000|2020-08-17 07:05:00|6428.3|6418.3|6424.3|6414.3|6429.1|6419.1|6423|6413|160
1597648200000|2020-08-17 07:10:00|6424.1|6414.1|6420.6|6410.6|6425.3|6415.3|6419.5|6409.5|150
1597648500000|2020-08-17 07:15:00|6420.4|6410.4|6420|6410|6425.5|6415.5|6419.4|6409.4|177
1597648800000|2020-08-17 07:20:00|6419.3|6409.3|6420.3|6410.3|6422.8|6412.8|6415.3|6405.3|149
1597649100000|2020-08-17 07:25:00|6420.6|6410.6|6421.6|6411.6|6424.8|6414.8|6419.4|6409.4|94
1597649400000|2020-08-17 07:30:00|6421.4|6411.4|6425.9|6415.9|6426.1|6416.1|6421.1|6411.1|116
1597649700000|2020-08-17 07:35:00|6425.8|6415.8|6425.4|6415.4|6426.4|6416.4|6423.5|6413.5|100
1597650000000|2020-08-17 07:40:00|6426|6416|6425.8|6415.8|6428.1|6418.1|6425.8|6415.8|62
1597650300000|2020-08-17 07:45:00|6425.3|6415.3|6426.6|6416.6|6427.1|6417.1|6421.3|6411.3|150
1597650600000|2020-08-17 07:50:00|6426.9|6416.9|6427.9|6417.9|6428.5|6418.5|6425.1|6415.1|83
1597650900000|2020-08-17 07:55:00|6428.7|6418.7|6427.5|6417.5|6428.7|6418.7|6426.8|6416.8|69
1597651200000|2020-08-17 08:00:00|6427.1|6417.1|6421.4|6411.4|6429|6419|6417|6407|122
1597651500000|2020-08-17 08:05:00|6421.6|6411.6|6428|6418|6429.9|6419.9|6421.6|6411.6|137
1597651800000|2020-08-17 08:10:00|6426.8|6416.8|6426.8|6416.8|6429|6419|6425.4|6415.4|115
1597652100000|2020-08-17 08:15:00|6426.9|6416.9|6433.5|6423.5|6435.4|6425.4|6423.6|6413.6|132
1597652400000|2020-08-17 08:20:00|6433.3|6423.3|6434.3|6424.3|6434.9|6424.9|6429|6419|91
1597652700000|2020-08-17 08:25:00|6434.1|6424.1|6429|6419|6434.1|6424.1|6425|6415|118
1597653000000|2020-08-17 08:30:00|6428.3|6418.3|6423.3|6413.3|6429.3|6419.3|6420.3|6410.3|139
1597653300000|2020-08-17 08:35:00|6423.1|6413.1|6421.8|6411.8|6424|6414|6420.6|6410.6|75
1597653600000|2020-08-17 08:40:00|6421.5|6411.5|6422.5|6412.5|6425.5|6415.5|6418.8|6408.8|84
1597653900000|2020-08-17 08:45:00|6422.8|6412.8|6421.5|6411.5|6422.8|6412.8|6420.3|6410.3|55
1597654200000|2020-08-17 08:50:00|6422.3|6412.3|6416.3|6406.3|6422.3|6412.3|6415.8|6405.8|80
1597654500000|2020-08-17 08:55:00|6416.5|6406.5|6416|6406|6418.8|6408.8|6415.8|6405.8|83
1597654800000|2020-08-17 09:00:00|6415.8|6405.8|6418.5|6408.5|6419.4|6409.4|6415.5|6405.5|63
1597655100000|2020-08-17 09:05:00|6418.8|6408.8|6420|6410|6421.5|6411.5|6418.3|6408.3|60
1597655400000|2020-08-17 09:10:00|6419.9|6409.9|6418.8|6408.8|6420.5|6410.5|6417.3|6407.3|71
1597655700000|2020-08-17 09:15:00|6419|6409|6419.5|6409.5|6420.8|6410.8|6418.6|6408.6|54
1597656000000|2020-08-17 09:20:00|6419.8|6409.8|6418.4|6408.4|6420.2|6410.2|6417.8|6407.8|59
1597656300000|2020-08-17 09:25:00|6417.8|6407.8|6416|6406|6417.8|6407.8|6415.3|6405.3|58
1597656600000|2020-08-17 09:30:00|6416.3|6406.3|6416|6406|6416.8|6406.8|6415.3|6405.3|40
1597656900000|2020-08-17 09:35:00|6416.3|6406.3|6415|6405|6416.5|6406.5|6414.4|6404.4|35
1597657200000|2020-08-17 09:40:00|6415.4|6405.4|6410.5|6400.5|6416.3|6406.3|6410.5|6400.5|66
1597657500000|2020-08-17 09:45:00|6410.3|6400.3|6412|6402|6413.3|6403.3|6410.3|6400.3|92
1597657800000|2020-08-17 09:50:00|6411.5|6401.5|6414|6404|6414|6404|6411.3|6401.3|40
1597658100000|2020-08-17 09:55:00|6413.5|6403.5|6415.8|6405.8|6415.8|6405.8|6413.3|6403.3|48
1597658400000|2020-08-17 10:00:00|6415.6|6405.6|6414|6404|6415.6|6405.6|6413.5|6403.5|49
1597658700000|2020-08-17 10:05:00|6413.8|6403.8|6416.8|6406.8|6417.5|6407.5|6413.5|6403.5|79
1597659000000|2020-08-17 10:10:00|6416.5|6406.5|6415.1|6405.1|6417.3|6407.3|6414.8|6404.8|72
1597659300000|2020-08-17 10:15:00|6414.9|6404.9|6415.5|6405.5|6416.3|6406.3|6414|6404|46
1597659600000|2020-08-17 10:20:00|6414.3|6404.3|6414|6404|6415.5|6405.5|6413.3|6403.3|51
1597659900000|2020-08-17 10:25:00|6414.3|6404.3|6413.5|6403.5|6414.8|6404.8|6413.3|6403.3|24
1597660200000|2020-08-17 10:30:00|6413.8|6403.8|6410.5|6400.5|6413.8|6403.8|6410.3|6400.3|32
1597660500000|2020-08-17 10:35:00|6410.3|6400.3|6414.3|6404.3|6414.5|6404.5|6410.3|6400.3|76
1597660800000|2020-08-17 10:40:00|6414.1|6404.1|6416.5|6406.5|6417.3|6407.3|6413.8|6403.8|65
1597661100000|2020-08-17 10:45:00|6415.7|6405.7|6418.1|6408.1|6419|6409|6415|6405|66
1597661400000|2020-08-17 10:50:00|6418.3|6408.3|6418.9|6408.9|6419.9|6409.9|6415.1|6405.1|73
1597661700000|2020-08-17 10:55:00|6419.1|6409.1|6416.1|6406.1|6419.3|6409.3|6415.1|6405.1|54
1597662000000|2020-08-17 11:00:00|6416.5|6406.5|6418.5|6408.5|6418.5|6408.5|6414.8|6404.8|66
1597662300000|2020-08-17 11:05:00|6418.3|6408.3|6418|6408|6418.8|6408.8|6416.5|6406.5|55
1597662600000|2020-08-17 11:10:00|6418.3|6408.3|6414.3|6404.3|6418.3|6408.3|6412.7|6402.7|77
1597662900000|2020-08-17 11:15:00|6414|6404|6412|6402|6414.8|6404.8|6412|6402|62
1597663200000|2020-08-17 11:20:00|6412.3|6402.3|6414|6404|6414.5|6404.5|6411.9|6401.9|48
1597663500000|2020-08-17 11:25:00|6414.5|6404.5|6426|6416|6426.5|6416.5|6413.5|6403.5|129
1597663800000|2020-08-17 11:30:00|6426.3|6416.3|6433.5|6423.5|6437.3|6427.3|6425.4|6415.4|268
1597664100000|2020-08-17 11:35:00|6433.8|6423.8|6441.5|6431.5|6444.8|6434.8|6433.5|6423.5|170
1597664400000|2020-08-17 11:40:00|6441.8|6431.8|6441.3|6431.3|6445.3|6435.3|6439.5|6429.5|158
1597664700000|2020-08-17 11:45:00|6440.5|6430.5|6439.5|6429.5|6443.8|6433.8|6438.9|6428.9|165
1597665000000|2020-08-17 11:50:00|6439.8|6429.8|6436.5|6426.5|6440.8|6430.8|6436.3|6426.3|112
1597665300000|2020-08-17 11:55:00|6437|6427|6438|6428|6438|6428|6434.5|6424.5|100
1597665600000|2020-08-17 12:00:00|6437.3|6427.3|6435.3|6425.3|6438.8|6428.8|6433.3|6423.3|107
1597665900000|2020-08-17 12:05:00|6435|6425|6434|6424|6437.8|6427.8|6432.3|6422.3|81
1597666200000|2020-08-17 12:10:00|6433.5|6423.5|6436.6|6426.6|6437.8|6427.8|6433.3|6423.3|91
1597666500000|2020-08-17 12:15:00|6436.4|6426.4|6442.5|6432.5|6444.8|6434.8|6436|6426|204
1597666800000|2020-08-17 12:20:00|6443|6433|6442|6432|6445.3|6435.3|6441.3|6431.3|120
1597667100000|2020-08-17 12:25:00|6442.3|6432.3|6438.1|6428.1|6444.8|6434.8|6437.5|6427.5|97
1597667400000|2020-08-17 12:30:00|6438.6|6428.6|6433.5|6423.5|6439.1|6429.1|6433.5|6423.5|124
1597667700000|2020-08-17 12:35:00|6433.3|6423.3|6436.3|6426.3|6437.5|6427.5|6431.3|6421.3|113
1597668000000|2020-08-17 12:40:00|6436.5|6426.5|6439.6|6429.6|6439.8|6429.8|6436|6426|98
1597668300000|2020-08-17 12:45:00|6439.5|6429.5|6437.9|6427.9|6439.5|6429.5|6434|6424|71
1597668600000|2020-08-17 12:50:00|6437.8|6427.8|6434.6|6424.6|6439.9|6429.9|6434.6|6424.6|50
1597668900000|2020-08-17 12:55:00|6434.4|6424.4|6431.8|6421.8|6434.4|6424.4|6429.8|6419.8|88
1597669200000|2020-08-17 13:00:00|6431.6|6421.6|6442.8|6432.8|6447.6|6437.6|6431.5|6421.5|269
1597669500000|2020-08-17 13:05:00|6442.9|6432.9|6452|6442|6452.5|6442.5|6436.3|6426.3|241
1597669800000|2020-08-17 13:10:00|6451.4|6441.4|6446.6|6436.6|6457.8|6447.8|6446.4|6436.4|208
1597670100000|2020-08-17 13:15:00|6446.4|6436.4|6450.9|6440.9|6455.8|6445.8|6445.3|6435.3|200
1597670400000|2020-08-17 13:20:00|6451.1|6441.1|6450.1|6440.1|6454.3|6444.3|6447.1|6437.1|130
1597670700000|2020-08-17 13:25:00|6450.3|6440.3|6472.3|6462.3|6475.8|6465.8|6450.3|6440.3|225
1597671000000|2020-08-17 13:30:00|6472.1|6462.1|6492.3|6482.3|6492.8|6482.8|6469.8|6459.8|442
1597671300000|2020-08-17 13:35:00|6492.4|6482.4|6488.4|6478.4|6494.5|6484.5|6482.6|6472.6|394
1597671600000|2020-08-17 13:40:00|6488.8|6478.8|6486.3|6476.3|6492.5|6482.5|6484.8|6474.8|172
1597671900000|2020-08-17 13:45:00|6486.8|6476.8|6485.6|6475.6|6487.9|6477.9|6482.4|6472.4|135
1597672200000|2020-08-17 13:50:00|6485.3|6475.3|6483.8|6473.8|6494|6484|6483.8|6473.8|236
1597672500000|2020-08-17 13:55:00|6483.9|6473.9|6480.8|6470.8|6485.3|6475.3|6476|6466|244
1597672800000|2020-08-17 14:00:00|6480.9|6470.9|6477.6|6467.6|6486.8|6476.8|6475.9|6465.9|222
1597673100000|2020-08-17 14:05:00|6477.3|6467.3|6486.3|6476.3|6486.3|6476.3|6477.1|6467.1|163
1597673400000|2020-08-17 14:10:00|6486.4|6476.4|6480.6|6470.6|6487.3|6477.3|6477.3|6467.3|195
1597673700000|2020-08-17 14:15:00|6480.4|6470.4|6471|6461|6483.4|6473.4|6468.8|6458.8|168
1597674000000|2020-08-17 14:20:00|6470.8|6460.8|6472.5|6462.5|6476.8|6466.8|6468.1|6458.1|205
1597674300000|2020-08-17 14:25:00|6472|6462|6483.8|6473.8|6484.5|6474.5|6472|6462|175
1597674600000|2020-08-17 14:30:00|6483.6|6473.6|6490.3|6480.3|6493.3|6483.3|6483.6|6473.6|202
1597674900000|2020-08-17 14:35:00|6490.4|6480.4|6484.8|6474.8|6491.3|6481.3|6484.6|6474.6|148
1597675200000|2020-08-17 14:40:00|6485.4|6475.4|6488.4|6478.4|6491.1|6481.1|6485.4|6475.4|184
1597675500000|2020-08-17 14:45:00|6488.3|6478.3|6478.8|6468.8|6489.3|6479.3|6477.8|6467.8|191
1597675800000|2020-08-17 14:50:00|6478.6|6468.6|6471.8|6461.8|6480.8|6470.8|6471.3|6461.3|223
1597676100000|2020-08-17 14:55:00|6472|6462|6467.1|6457.1|6472.8|6462.8|6462.1|6452.1|221
1597676400000|2020-08-17 15:00:00|6467.4|6457.4|6465.3|6455.3|6471.1|6461.1|6463.3|6453.3|237
1597676700000|2020-08-17 15:05:00|6464.6|6454.6|6463.4|6453.4|6467.8|6457.8|6461.4|6451.4|149
1597677000000|2020-08-17 15:10:00|6463.6|6453.6|6461.6|6451.6|6464.9|6454.9|6459.4|6449.4|127
1597677300000|2020-08-17 15:15:00|6461.8|6451.8|6460.8|6450.8|6465.6|6455.6|6459.8|6449.8|173
1597677600000|2020-08-17 15:20:00|6460.5|6450.5|6459.3|6449.3|6461|6451|6454.8|6444.8|174
1597677900000|2020-08-17 15:25:00|6459.1|6449.1|6460.8|6450.8|6461.3|6451.3|6456|6446|109
1597678200000|2020-08-17 15:30:00|6461.3|6451.3|6451.8|6441.8|6462.4|6452.4|6451.8|6441.8|92
1597678500000|2020-08-17 15:35:00|6451.5|6441.5|6451.4|6441.4|6456.5|6446.5|6447.8|6437.8|174
1597678800000|2020-08-17 15:40:00|6451.6|6441.6|6452.1|6442.1|6453.8|6443.8|6448.8|6438.8|148
1597679100000|2020-08-17 15:45:00|6451.9|6441.9|6449.6|6439.6|6453.8|6443.8|6446.8|6436.8|161
1597679400000|2020-08-17 15:50:00|6449.8|6439.8|6450.5|6440.5|6452.5|6442.5|6449.6|6439.6|69
1597679700000|2020-08-17 15:55:00|6450.8|6440.8|6453.4|6443.4|6453.5|6443.5|6450.8|6440.8|39
1597680000000|2020-08-17 16:00:00|6453.6|6443.6|6453.1|6443.1|6454.8|6444.8|6452.3|6442.3|36
1597680300000|2020-08-17 16:05:00|6452.9|6442.9|6453.8|6443.8|6453.8|6443.8|6451.8|6441.8|22
1597680600000|2020-08-17 16:10:00|6454.5|6444.5|6452.8|6442.8|6454.5|6444.5|6452.5|6442.5|55
1597680900000|2020-08-17 16:15:00|6452.9|6442.9|6452.8|6442.8|6454.1|6444.1|6452.5|6442.5|38
1597681200000|2020-08-17 16:20:00|6452.6|6442.6|6453.4|6443.4|6453.4|6443.4|6452.5|6442.5|50
1597681500000|2020-08-17 16:25:00|6453.6|6443.6|6450.3|6440.3|6453.6|6443.6|6447.9|6437.9|47
1597681800000|2020-08-17 16:30:00|6450.1|6440.1|6452.8|6442.8|6453.5|6443.5|6449.1|6439.1|95
1597682100000|2020-08-17 16:35:00|6453.3|6443.3|6454.5|6444.5|6454.8|6444.8|6452.8|6442.8|60
1597682400000|2020-08-17 16:40:00|6454|6444|6456|6446|6456.8|6446.8|6453.4|6443.4|97
1597682700000|2020-08-17 16:45:00|6456.1|6446.1|6465.3|6455.3|6465.3|6455.3|6456.1|6446.1|160
1597683000000|2020-08-17 16:50:00|6465|6455|6463.4|6453.4|6466.3|6456.3|6460.4|6450.4|121
1597683300000|2020-08-17 16:55:00|6463.6|6453.6|6462.3|6452.3|6464.1|6454.1|6459.5|6449.5|85
1597708800000|2020-08-18 00:00:00|6468.6|6458.6|6469.1|6459.1|6470.6|6460.6|6466.6|6456.6|42
1597709100000|2020-08-18 00:05:00|6469.4|6459.4|6475.8|6465.8|6475.8|6465.8|6469.4|6459.4|58
1597709400000|2020-08-18 00:10:00|6475.5|6465.5|6470.9|6460.9|6475.5|6465.5|6470.9|6460.9|17
1597709700000|2020-08-18 00:15:00|6470.5|6460.5|6468.6|6458.6|6470.5|6460.5|6468.6|6458.6|8
1597710000000|2020-08-18 00:20:00|6468.5|6458.5|6469.4|6459.4|6470|6460|6467.4|6457.4|22
1597710300000|2020-08-18 00:25:00|6469.6|6459.6|6470.9|6460.9|6472.8|6462.8|6469.6|6459.6|49
1597710600000|2020-08-18 00:30:00|6470.6|6460.6|6470.9|6460.9|6470.9|6460.9|6468.3|6458.3|45
1597710900000|2020-08-18 00:35:00|6470.6|6460.6|6473.6|6463.6|6473.9|6463.9|6470.3|6460.3|29
1597711200000|2020-08-18 00:40:00|6473.4|6463.4|6473.6|6463.6|6476.8|6466.8|6472.8|6462.8|23
1597711500000|2020-08-18 00:45:00|6473.5|6463.5|6473.1|6463.1|6474.5|6464.5|6471.6|6461.6|61
1597711800000|2020-08-18 00:50:00|6473.5|6463.5|6475|6465|6475.6|6465.6|6473.1|6463.1|41
1597712100000|2020-08-18 00:55:00|6474.9|6464.9|6474.1|6464.1|6475|6465|6471.6|6461.6|31
1597712400000|2020-08-18 01:00:00|6473.9|6463.9|6497.1|6487.1|6499.1|6489.1|6473.9|6463.9|357
1597712700000|2020-08-18 01:05:00|6497.4|6487.4|6496.8|6486.8|6499|6489|6489|6479|196
1597713000000|2020-08-18 01:10:00|6497|6487|6493.4|6483.4|6499.3|6489.3|6489.4|6479.4|135
1597713300000|2020-08-18 01:15:00|6493.5|6483.5|6487.1|6477.1|6495.8|6485.8|6487.1|6477.1|171
1597713600000|2020-08-18 01:20:00|6487.3|6477.3|6491.9|6481.9|6493|6483|6484.6|6474.6|155
1597713900000|2020-08-18 01:25:00|6491.6|6481.6|6490.9|6480.9|6494.5|6484.5|6490.6|6480.6|97
1597714200000|2020-08-18 01:30:00|6490.6|6480.6|6487.9|6477.9|6494.3|6484.3|6487.9|6477.9|91
1597714500000|2020-08-18 01:35:00|6487.6|6477.6|6481.3|6471.3|6488.9|6478.9|6479.3|6469.3|154
1597714800000|2020-08-18 01:40:00|6481.4|6471.4|6482.6|6472.6|6486.4|6476.4|6477|6467|166
1597715100000|2020-08-18 01:45:00|6482.9|6472.9|6485.6|6475.6|6487.3|6477.3|6480.1|6470.1|111
1597715400000|2020-08-18 01:50:00|6485.4|6475.4|6482.6|6472.6|6485.5|6475.5|6481.9|6471.9|86
1597715700000|2020-08-18 01:55:00|6482.5|6472.5|6478.5|6468.5|6482.5|6472.5|6477.5|6467.5|88
1597716000000|2020-08-18 02:00:00|6478.4|6468.4|6473.8|6463.8|6479.6|6469.6|6473.5|6463.5|105
1597716300000|2020-08-18 02:05:00|6474|6464|6475|6465|6477.1|6467.1|6473.5|6463.5|93
1597716600000|2020-08-18 02:10:00|6474.8|6464.8|6468.5|6458.5|6475.3|6465.3|6465|6455|109
1597716900000|2020-08-18 02:15:00|6468.4|6458.4|6470.1|6460.1|6471.8|6461.8|6467.8|6457.8|52
1597717200000|2020-08-18 02:20:00|6470.3|6460.3|6471.9|6461.9|6472.9|6462.9|6469.9|6459.9|59
1597717500000|2020-08-18 02:25:00|6471.6|6461.6|6475.8|6465.8|6476.9|6466.9|6471.1|6461.1|47
1597717800000|2020-08-18 02:30:00|6475|6465|6475.3|6465.3|6475.3|6465.3|6468.3|6458.3|113
1597718100000|2020-08-18 02:35:00|6475|6465|6472.5|6462.5|6475.5|6465.5|6470.9|6460.9|108
1597718400000|2020-08-18 02:40:00|6472.6|6462.6|6465|6455|6474|6464|6462.5|6452.5|119
1597718700000|2020-08-18 02:45:00|6464.5|6454.5|6458.5|6448.5|6464.5|6454.5|6454.8|6444.8|127
1597719000000|2020-08-18 02:50:00|6458.3|6448.3|6454.5|6444.5|6458.8|6448.8|6453.5|6443.5|82
1597719300000|2020-08-18 02:55:00|6455.8|6445.8|6458.8|6448.8|6459.5|6449.5|6454.5|6444.5|76
1597719600000|2020-08-18 03:00:00|6459.5|6449.5|6456.5|6446.5|6459.5|6449.5|6452.3|6442.3|141
1597719900000|2020-08-18 03:05:00|6456.6|6446.6|6459.8|6449.8|6462.4|6452.4|6456.6|6446.6|71
1597720200000|2020-08-18 03:10:00|6460.3|6450.3|6460|6450|6462.3|6452.3|6456.8|6446.8|94
1597720500000|2020-08-18 03:15:00|6460.1|6450.1|6462.8|6452.8|6464.5|6454.5|6459.3|6449.3|103
1597720800000|2020-08-18 03:20:00|6462.5|6452.5|6464|6454|6467.3|6457.3|6462.5|6452.5|86
1597721100000|2020-08-18 03:25:00|6463.5|6453.5|6465|6455|6467.3|6457.3|6462.9|6452.9|76
1597721400000|2020-08-18 03:30:00|6465.1|6455.1|6464.1|6454.1|6466.9|6456.9|6464|6454|41
1597721700000|2020-08-18 03:35:00|6464.4|6454.4|6467.5|6457.5|6467.5|6457.5|6464.4|6454.4|32
1597722000000|2020-08-18 03:40:00|6467.6|6457.6|6467.8|6457.8|6468.3|6458.3|6467.3|6457.3|39
1597722300000|2020-08-18 03:45:00|6467.3|6457.3|6466.5|6456.5|6468|6458|6464.3|6454.3|30
1597722600000|2020-08-18 03:50:00|6466.3|6456.3|6468.5|6458.5|6468.5|6458.5|6466|6456|20
1597722900000|2020-08-18 03:55:00|6468.8|6458.8|6468.3|6458.3|6469.8|6459.8|6468.3|6458.3|21
1597723200000|2020-08-18 04:00:00|6467.5|6457.5|6467.9|6457.9|6469.9|6459.9|6467.5|6457.5|20
1597723500000|2020-08-18 04:05:00|6468|6458|6468.5|6458.5|6468.9|6458.9|6467.9|6457.9|19
1597723800000|2020-08-18 04:10:00|6468.8|6458.8|6469.6|6459.6|6469.6|6459.6|6467.6|6457.6|9
1597724100000|2020-08-18 04:15:00|6469.5|6459.5|6471|6461|6471|6461|6468.9|6458.9|12
1597724400000|2020-08-18 04:20:00|6471.5|6461.5|6471.6|6461.6|6471.9|6461.9|6470.6|6460.6|19
1597724700000|2020-08-18 04:25:00|6471.9|6461.9|6475.4|6465.4|6475.8|6465.8|6471.8|6461.8|18
1597725000000|2020-08-18 04:30:00|6475.1|6465.1|6470.6|6460.6|6475.1|6465.1|6470.3|6460.3|28
1597725300000|2020-08-18 04:35:00|6470.9|6460.9|6470.9|6460.9|6471|6461|6470.5|6460.5|12
1597725600000|2020-08-18 04:40:00|6471.1|6461.1|6470.1|6460.1|6472.1|6462.1|6470.1|6460.1|23
1597725900000|2020-08-18 04:45:00|6470.4|6460.4|6468.6|6458.6|6470.4|6460.4|6468.5|6458.5|15
1597726200000|2020-08-18 04:50:00|6468.5|6458.5|6466.9|6456.9|6468.6|6458.6|6466.5|6456.5|31
1597726500000|2020-08-18 04:55:00|6466.6|6456.6|6466.1|6456.1|6466.9|6456.9|6465.8|6455.8|24
1597726800000|2020-08-18 05:00:00|6466.4|6456.4|6462.1|6452.1|6467.4|6457.4|6458.8|6448.8|45
1597727100000|2020-08-18 05:05:00|6461.9|6451.9|6462.6|6452.6|6463.1|6453.1|6461.1|6451.1|24
1597727400000|2020-08-18 05:10:00|6462.8|6452.8|6462.6|6452.6|6462.8|6452.8|6460.8|6450.8|28
1597727700000|2020-08-18 05:15:00|6462.4|6452.4|6461|6451|6462.4|6452.4|6460.3|6450.3|25
1597728000000|2020-08-18 05:20:00|6461.1|6451.1|6462|6452|6462.6|6452.6|6461|6451|27
1597728300000|2020-08-18 05:25:00|6462.1|6452.1|6458.8|6448.8|6462.4|6452.4|6456|6446|44
1597728600000|2020-08-18 05:30:00|6459|6449|6458|6448|6460.5|6450.5|6455.8|6445.8|87
1597728900000|2020-08-18 05:35:00|6457.9|6447.9|6457.5|6447.5|6463.5|6453.5|6457.3|6447.3|79
1597729200000|2020-08-18 05:40:00|6457.6|6447.6|6453.1|6443.1|6458.5|6448.5|6451.5|6441.5|77
1597729500000|2020-08-18 05:45:00|6453|6443|6452.3|6442.3|6453.1|6443.1|6447.3|6437.3|135
1597729800000|2020-08-18 05:50:00|6452|6442|6443.5|6433.5|6452|6442|6443.5|6433.5|94
1597730100000|2020-08-18 05:55:00|6444|6434|6450.1|6440.1|6450.1|6440.1|6442|6432|55
1597730400000|2020-08-18 06:00:00|6449.9|6439.9|6451.1|6441.1|6451.8|6441.8|6443.8|6433.8|84
1597730700000|2020-08-18 06:05:00|6451.3|6441.3|6442.3|6432.3|6451.4|6441.4|6441.3|6431.3|83
1597731000000|2020-08-18 06:10:00|6442|6432|6438|6428|6442.6|6432.6|6435.8|6425.8|130
1597731300000|2020-08-18 06:15:00|6437.9|6427.9|6442.8|6432.8|6442.8|6432.8|6437.8|6427.8|72
1597731600000|2020-08-18 06:20:00|6442.5|6432.5|6438.8|6428.8|6442.8|6432.8|6436.8|6426.8|78
1597731900000|2020-08-18 06:25:00|6439.5|6429.5|6435.5|6425.5|6439.5|6429.5|6433.5|6423.5|140
1597732200000|2020-08-18 06:30:00|6435.3|6425.3|6444|6434|6444.7|6434.7|6432.5|6422.5|150
1597732500000|2020-08-18 06:35:00|6445.3|6435.3|6459|6449|6460.4|6450.4|6445|6435|159
1597732800000|2020-08-18 06:40:00|6458.3|6448.3|6449|6439|6459.2|6449.2|6449|6439|91
1597733100000|2020-08-18 06:45:00|6448.5|6438.5|6446.8|6436.8|6449.8|6439.8|6444.1|6434.1|72
1597733400000|2020-08-18 06:50:00|6447.3|6437.3|6448.8|6438.8|6450.4|6440.4|6446.3|6436.3|76
1597733700000|2020-08-18 06:55:00|6449.3|6439.3|6448.8|6438.8|6451.8|6441.8|6445.6|6435.6|134
1597734000000|2020-08-18 07:00:00|6448.9|6438.9|6440.9|6430.9|6457.4|6447.4|6440.5|6430.5|253
1597734300000|2020-08-18 07:05:00|6440.8|6430.8|6443|6433|6445.5|6435.5|6436.5|6426.5|164
1597734600000|2020-08-18 07:10:00|6442.7|6432.7|6438.6|6428.6|6443.6|6433.6|6432.4|6422.4|190
1597734900000|2020-08-18 07:15:00|6438.4|6428.4|6444.8|6434.8|6446.3|6436.3|6434.5|6424.5|162
1597735200000|2020-08-18 07:20:00|6444.4|6434.4|6447.8|6437.8|6453.9|6443.9|6443.5|6433.5|196
1597735500000|2020-08-18 07:25:00|6448.8|6438.8|6442.8|6432.8|6449.9|6439.9|6442|6432|132
1597735800000|2020-08-18 07:30:00|6442.5|6432.5|6444.6|6434.6|6447.1|6437.1|6439|6429|163
1597736100000|2020-08-18 07:35:00|6445.4|6435.4|6458.3|6448.3|6458.3|6448.3|6444.5|6434.5|150
1597736400000|2020-08-18 07:40:00|6458.4|6448.4|6455.9|6445.9|6459.5|6449.5|6453.3|6443.3|132
1597736700000|2020-08-18 07:45:00|6455.6|6445.6|6460.5|6450.5|6460.5|6450.5|6453.6|6443.6|113
1597737000000|2020-08-18 07:50:00|6460.3|6450.3|6452|6442|6460.8|6450.8|6448.9|6438.9|131
1597737300000|2020-08-18 07:55:00|6453|6443|6451.9|6441.9|6454.8|6444.8|6451.1|6441.1|120
1597737600000|2020-08-18 08:00:00|6452.1|6442.1|6461.6|6451.6|6462.6|6452.6|6450.1|6440.1|205
1597737900000|2020-08-18 08:05:00|6461.9|6451.9|6467.9|6457.9|6470.6|6460.6|6461.9|6451.9|107
1597738200000|2020-08-18 08:10:00|6468.1|6458.1|6473.3|6463.3|6473.3|6463.3|6466.8|6456.8|115
1597738500000|2020-08-18 08:15:00|6472.5|6462.5|6477.9|6467.9|6479|6469|6470.6|6460.6|100
1597738800000|2020-08-18 08:20:00|6478.1|6468.1|6473.6|6463.6|6480.8|6470.8|6473.4|6463.4|74
1597739100000|2020-08-18 08:25:00|6473.8|6463.8|6470.1|6460.1|6474.5|6464.5|6470.1|6460.1|125
1597739400000|2020-08-18 08:30:00|6470.4|6460.4|6472.8|6462.8|6474.8|6464.8|6467.6|6457.6|112
1597739700000|2020-08-18 08:35:00|6472.9|6462.9|6471.8|6461.8|6474.9|6464.9|6470.8|6460.8|93
1597740000000|2020-08-18 08:40:00|6471.6|6461.6|6476.3|6466.3|6478|6468|6471|6461|49
1597740300000|2020-08-18 08:45:00|6476.4|6466.4|6476.6|6466.6|6478.3|6468.3|6476.3|6466.3|76
1597740600000|2020-08-18 08:50:00|6476.8|6466.8|6477.4|6467.4|6477.8|6467.8|6473.4|6463.4|59
1597740900000|2020-08-18 08:55:00|6476.9|6466.9|6481.6|6471.6|6484|6474|6475.8|6465.8|64
1597741200000|2020-08-18 09:00:00|6481.4|6471.4|6485.9|6475.9|6485.9|6475.9|6480.6|6470.6|78
1597741500000|2020-08-18 09:05:00|6486.1|6476.1|6484.9|6474.9|6488.1|6478.1|6484.1|6474.1|94
1597741800000|2020-08-18 09:10:00|6484.8|6474.8|6494.4|6484.4|6495.1|6485.1|6482.8|6472.8|136
1597742100000|2020-08-18 09:15:00|6494.5|6484.5|6497.4|6487.4|6498.4|6488.4|6494.3|6484.3|109
1597742400000|2020-08-18 09:20:00|6497.5|6487.5|6497.5|6487.5|6499.5|6489.5|6494|6484|147
1597742700000|2020-08-18 09:25:00|6497.6|6487.6|6495.5|6485.5|6498.5|6488.5|6493.9|6483.9|77
1597743000000|2020-08-18 09:30:00|6495.8|6485.8|6494.8|6484.8|6497.3|6487.3|6491.5|6481.5|96
1597743300000|2020-08-18 09:35:00|6494.9|6484.9|6495|6485|6498.5|6488.5|6494.9|6484.9|96
1597743600000|2020-08-18 09:40:00|6495.1|6485.1|6495.9|6485.9|6498.3|6488.3|6494.8|6484.8|84
1597743900000|2020-08-18 09:45:00|6495.8|6485.8|6497|6487|6497.8|6487.8|6494.6|6484.6|127
1597744200000|2020-08-18 09:50:00|6496.9|6486.9|6494.9|6484.9|6498.8|6488.8|6494.9|6484.9|88
1597744500000|2020-08-18 09:55:00|6495|6485|6493.5|6483.5|6496.3|6486.3|6492|6482|93
1597744800000|2020-08-18 10:00:00|6493.8|6483.8|6491.3|6481.3|6494.8|6484.8|6490|6480|88
1597745100000|2020-08-18 10:05:00|6491.5|6481.5|6494.3|6484.3|6494.3|6484.3|6491.3|6481.3|56
1597745400000|2020-08-18 10:10:00|6494|6484|6497|6487|6497|6487|6493.8|6483.8|60
1597745700000|2020-08-18 10:15:00|6496.5|6486.5|6492|6482|6497.5|6487.5|6491.8|6481.8|57
1597746000000|2020-08-18 10:20:00|6492.3|6482.3|6494.8|6484.8|6495|6485|6492|6482|58
1597746300000|2020-08-18 10:25:00|6494.5|6484.5|6494.3|6484.3|6495.6|6485.6|6493|6483|36
1597746600000|2020-08-18 10:30:00|6494.4|6484.4|6496.3|6486.3|6497.8|6487.8|6494.4|6484.4|47
1597746900000|2020-08-18 10:35:00|6496.4|6486.4|6495.6|6485.6|6497.3|6487.3|6495.1|6485.1|49
1597747200000|2020-08-18 10:40:00|6495.8|6485.8|6496.3|6486.3|6497|6487|6494.3|6484.3|95
1597747500000|2020-08-18 10:45:00|6496.4|6486.4|6493.5|6483.5|6496.8|6486.8|6493.3|6483.3|69
1597747800000|2020-08-18 10:50:00|6492.3|6482.3|6490.5|6480.5|6493.8|6483.8|6488.6|6478.6|90
1597748100000|2020-08-18 10:55:00|6490.1|6480.1|6489.1|6479.1|6490.5|6480.5|6487.5|6477.5|148
1597748400000|2020-08-18 11:00:00|6488.9|6478.9|6486.8|6476.8|6488.9|6478.9|6484.3|6474.3|126
1597748700000|2020-08-18 11:05:00|6486.3|6476.3|6485.5|6475.5|6486.5|6476.5|6482|6472|85
1597749000000|2020-08-18 11:10:00|6485.9|6475.9|6488.8|6478.8|6490.3|6480.3|6485.9|6475.9|67
1597749300000|2020-08-18 11:15:00|6488.5|6478.5|6491.3|6481.3|6493|6483|6488.5|6478.5|42
1597749600000|2020-08-18 11:20:00|6491.4|6481.4|6494.3|6484.3|6495.2|6485.2|6491.4|6481.4|48
1597749900000|2020-08-18 11:25:00|6494|6484|6490.9|6480.9|6495.3|6485.3|6488.8|6478.8|70
1597750200000|2020-08-18 11:30:00|6490.6|6480.6|6491.5|6481.5|6493.4|6483.4|6490|6480|102
1597750500000|2020-08-18 11:35:00|6491.8|6481.8|6493.8|6483.8|6494.5|6484.5|6491.5|6481.5|109
1597750800000|2020-08-18 11:40:00|6493.6|6483.6|6497.5|6487.5|6498.5|6488.5|6493.6|6483.6|74
1597751100000|2020-08-18 11:45:00|6498.3|6488.3|6496.3|6486.3|6498.5|6488.5|6496|6486|45
1597751400000|2020-08-18 11:50:00|6496.4|6486.4|6496|6486|6497.8|6487.8|6493|6483|66
1597751700000|2020-08-18 11:55:00|6495.9|6485.9|6496.5|6486.5|6496.5|6486.5|6494|6484|80
1597752000000|2020-08-18 12:00:00|6496.8|6486.8|6502|6492|6503.8|6493.8|6496.5|6486.5|92
1597752300000|2020-08-18 12:05:00|6502.3|6492.3|6501|6491|6503.5|6493.5|6500.4|6490.4|63
1597752600000|2020-08-18 12:10:00|6500.6|6490.6|6493.5|6483.5|6501|6491|6492.3|6482.3|104
1597752900000|2020-08-18 12:15:00|6493.8|6483.8|6496.8|6486.8|6498.8|6488.8|6493.8|6483.8|101
1597753200000|2020-08-18 12:20:00|6497|6487|6495.5|6485.5|6498.8|6488.8|6492.6|6482.6|102
1597753500000|2020-08-18 12:25:00|6495.8|6485.8|6495.6|6485.6|6498|6488|6492.5|6482.5|148
1597753800000|2020-08-18 12:30:00|6495.9|6485.9|6497|6487|6499.3|6489.3|6495.1|6485.1|139
1597754100000|2020-08-18 12:35:00|6496.6|6486.6|6497.6|6487.6|6499.5|6489.5|6496|6486|117
1597754400000|2020-08-18 12:40:00|6497.4|6487.4|6501.8|6491.8|6502.3|6492.3|6496|6486|117
1597754700000|2020-08-18 12:45:00|6502|6492|6518.5|6508.5|6519.3|6509.3|6502|6492|162
1597755000000|2020-08-18 12:50:00|6517.8|6507.8|6524|6514|6526.8|6516.8|6516|6506|398
1597755300000|2020-08-18 12:55:00|6524.1|6514.1|6536|6526|6536.3|6526.3|6524|6514|250
1597755600000|2020-08-18 13:00:00|6536.5|6526.5|6544.5|6534.5|6546.5|6536.5|6525.5|6515.5|464
1597755900000|2020-08-18 13:05:00|6545.3|6535.3|6557.4|6547.4|6566.9|6556.9|6544.5|6534.5|513
1597756200000|2020-08-18 13:10:00|6557.3|6547.3|6566|6556|6566.5|6556.5|6556.2|6546.2|340
1597756500000|2020-08-18 13:15:00|6566.1|6556.1|6577.6|6567.6|6578.9|6568.9|6565.1|6555.1|421
1597756800000|2020-08-18 13:20:00|6577.8|6567.8|6577.4|6567.4|6585.8|6575.8|6575.4|6565.4|345
1597757100000|2020-08-18 13:25:00|6577.6|6567.6|6570.3|6560.3|6586.3|6576.3|6567|6557|361
1597757400000|2020-08-18 13:30:00|6570.9|6560.9|6584.8|6574.8|6585.3|6575.3|6570.8|6560.8|360
1597757700000|2020-08-18 13:35:00|6584.6|6574.6|6581.8|6571.8|6590.8|6580.8|6581.3|6571.3|361
1597758000000|2020-08-18 13:40:00|6581.6|6571.6|6585.3|6575.3|6588.5|6578.5|6580.9|6570.9|292
1597758300000|2020-08-18 13:45:00|6585.4|6575.4|6589.8|6579.8|6594.5|6584.5|6585.3|6575.3|253
1597758600000|2020-08-18 13:50:00|6589.5|6579.5|6567.3|6557.3|6592.5|6582.5|6567.3|6557.3|362
1597758900000|2020-08-18 13:55:00|6567|6557|6569.9|6559.9|6585.1|6575.1|6566.8|6556.8|370
1597759200000|2020-08-18 14:00:00|6569.8|6559.8|6589.6|6579.6|6591|6581|6568|6558|324
1597759500000|2020-08-18 14:05:00|6589.9|6579.9|6566.4|6556.4|6592.5|6582.5|6556.3|6546.3|510
1597759800000|2020-08-18 14:10:00|6566.5|6556.5|6579.8|6569.8|6580.3|6570.3|6563.5|6553.5|406
1597760100000|2020-08-18 14:15:00|6579.3|6569.3|6572.5|6562.5|6588.8|6578.8|6572.5|6562.5|395
1597760400000|2020-08-18 14:20:00|6572.3|6562.3|6558.9|6548.9|6575.1|6565.1|6557.6|6547.6|376
1597760700000|2020-08-18 14:25:00|6559.4|6549.4|6541.3|6531.3|6566.8|6556.8|6531.5|6521.5|510
1597761000000|2020-08-18 14:30:00|6540.3|6530.3|6558.9|6548.9|6560.8|6550.8|6534.2|6524.2|414
1597761300000|2020-08-18 14:35:00|6559.1|6549.1|6564.6|6554.6|6569.3|6559.3|6558.4|6548.4|330
1597761600000|2020-08-18 14:40:00|6564.8|6554.8|6568.3|6558.3|6573.1|6563.1|6564.6|6554.6|219
1597761900000|2020-08-18 14:45:00|6568.4|6558.4|6573.1|6563.1|6573.4|6563.4|6566.3|6556.3|218
1597762200000|2020-08-18 14:50:00|6573.4|6563.4|6570.6|6560.6|6576|6566|6570.4|6560.4|265
1597762500000|2020-08-18 14:55:00|6570.4|6560.4|6576.1|6566.1|6577.1|6567.1|6567.6|6557.6|281
1597762800000|2020-08-18 15:00:00|6576.3|6566.3|6573.4|6563.4|6578.5|6568.5|6572.9|6562.9|215
1597763100000|2020-08-18 15:05:00|6573.1|6563.1|6571.4|6561.4|6574.1|6564.1|6569|6559|177
1597763400000|2020-08-18 15:10:00|6571.5|6561.5|6573.8|6563.8|6573.8|6563.8|6565.4|6555.4|192
1597763700000|2020-08-18 15:15:00|6573.5|6563.5|6574.8|6564.8|6575.3|6565.3|6570.6|6560.6|146
1597764000000|2020-08-18 15:20:00|6574.9|6564.9|6573.3|6563.3|6576|6566|6566.9|6556.9|168
1597764300000|2020-08-18 15:25:00|6574|6564|6579.5|6569.5|6579.8|6569.8|6573.3|6563.3|128
1597764600000|2020-08-18 15:30:00|6579.9|6569.9|6579.5|6569.5|6581.8|6571.8|6578.6|6568.6|98
1597764900000|2020-08-18 15:35:00|6579|6569|6580.3|6570.3|6580.8|6570.8|6577.4|6567.4|78
1597765200000|2020-08-18 15:40:00|6580|6570|6577.5|6567.5|6580.3|6570.3|6573.5|6563.5|108
1597765500000|2020-08-18 15:45:00|6577.3|6567.3|6570.3|6560.3|6577.5|6567.5|6567.3|6557.3|232
1597765800000|2020-08-18 15:50:00|6570.5|6560.5|6579|6569|6579.3|6569.3|6570.5|6560.5|125
1597766100000|2020-08-18 15:55:00|6581.1|6571.1|6577.8|6567.8|6581.1|6571.1|6576.8|6566.8|77
1597766400000|2020-08-18 16:00:00|6577.6|6567.6|6583.3|6573.3|6583.8|6573.8|6576.8|6566.8|57
1597766700000|2020-08-18 16:05:00|6582.9|6572.9|6584.8|6574.8|6585.8|6575.8|6582.3|6572.3|69
1597767000000|2020-08-18 16:10:00|6585|6575|6590.8|6580.8|6591|6581|6583.8|6573.8|83
1597767300000|2020-08-18 16:15:00|6590.5|6580.5|6592.5|6582.5|6595.3|6585.3|6589.3|6579.3|111
1597767600000|2020-08-18 16:20:00|6592.3|6582.3|6593.3|6583.3|6596.8|6586.8|6591.5|6581.5|107
1597767900000|2020-08-18 16:25:00|6593|6583|6594|6584|6597.3|6587.3|6593|6583|107
1597768200000|2020-08-18 16:30:00|6593.5|6583.5|6598.5|6588.5|6598.8|6588.8|6593.5|6583.5|88
1597768500000|2020-08-18 16:35:00|6599|6589|6598.5|6588.5|6599.8|6589.8|6597.8|6587.8|88
1597768800000|2020-08-18 16:40:00|6598.8|6588.8|6599.3|6589.3|6599.8|6589.8|6597.4|6587.4|86
1597769100000|2020-08-18 16:45:00|6599.5|6589.5|6602.5|6592.5|6602.5|6592.5|6599|6589|113
1597769400000|2020-08-18 16:50:00|6602|6592|6602.3|6592.3|6603.8|6593.8|6601.8|6591.8|122
1597769700000|2020-08-18 16:55:00|6602.5|6592.5|6602.5|6592.5|6604.8|6594.8|6600.8|6590.8|105
1597795200000|2020-08-19 00:00:00|6599.4|6589.4|6598.4|6588.4|6601.3|6591.3|6596.9|6586.9|66
1597795500000|2020-08-19 00:05:00|6599.4|6589.4|6597.6|6587.6|6600.1|6590.1|6594|6584|65
1597795800000|2020-08-19 00:10:00|6597.9|6587.9|6594.6|6584.6|6598.4|6588.4|6594.6|6584.6|41
1597796100000|2020-08-19 00:15:00|6594.5|6584.5|6594.4|6584.4|6596|6586|6594.4|6584.4|27
1597796400000|2020-08-19 00:20:00|6594.3|6584.3|6595.3|6585.3|6595.3|6585.3|6594|6584|16
1597796700000|2020-08-19 00:25:00|6595.1|6585.1|6594.3|6584.3|6595.3|6585.3|6594.3|6584.3|32
1597797000000|2020-08-19 00:30:00|6594.1|6584.1|6592.4|6582.4|6594.1|6584.1|6592.3|6582.3|24
1597797300000|2020-08-19 00:35:00|6592.5|6582.5|6592.1|6582.1|6593.8|6583.8|6592.1|6582.1|36
1597797600000|2020-08-19 00:40:00|6592.3|6582.3|6593.4|6583.4|6594.8|6584.8|6590.8|6580.8|50
1597797900000|2020-08-19 00:45:00|6593.3|6583.3|6593.4|6583.4|6593.6|6583.6|6591.9|6581.9|35
1597798200000|2020-08-19 00:50:00|6593.5|6583.5|6591.5|6581.5|6594.5|6584.5|6591.5|6581.5|22
1597798500000|2020-08-19 00:55:00|6591.4|6581.4|6592.6|6582.6|6594.8|6584.8|6591|6581|36
1597798800000|2020-08-19 01:00:00|6592.5|6582.5|6587.5|6577.5|6594.5|6584.5|6581|6571|308
1597799100000|2020-08-19 01:05:00|6587.6|6577.6|6593.8|6583.8|6594|6584|6583.5|6573.5|182
1597799400000|2020-08-19 01:10:00|6594.3|6584.3|6618.6|6608.6|6619|6609|6594.3|6584.3|298
1597799700000|2020-08-19 01:15:00|6618.9|6608.9|6654.3|6644.3|6654.3|6644.3|6618.9|6608.9|450
1597800000000|2020-08-19 01:20:00|6654.5|6644.5|6657.6|6647.6|6666.3|6656.3|6652|6642|422
1597800300000|2020-08-19 01:25:00|6657.8|6647.8|6663.8|6653.8|6671.6|6661.6|6654.5|6644.5|284
1597800600000|2020-08-19 01:30:00|6663.9|6653.9|6676.9|6666.9|6680.4|6670.4|6661.3|6651.3|334
1597800900000|2020-08-19 01:35:00|6677|6667|6676.5|6666.5|6690.4|6680.4|6675.5|6665.5|311
1597801200000|2020-08-19 01:40:00|6676.6|6666.6|6666.5|6656.5|6677|6667|6665|6655|246
1597801500000|2020-08-19 01:45:00|6666.3|6656.3|6650.8|6640.8|6667.3|6657.3|6649.1|6639.1|271
1597801800000|2020-08-19 01:50:00|6650.6|6640.6|6653.3|6643.3|6658.8|6648.8|6647.3|6637.3|174
1597802100000|2020-08-19 01:55:00|6652.5|6642.5|6649.3|6639.3|6653.3|6643.3|6646.8|6636.8|118
1597802400000|2020-08-19 02:00:00|6648.8|6638.8|6650.3|6640.3|6653|6643|6645.8|6635.8|121
1597802700000|2020-08-19 02:05:00|6650.5|6640.5|6643.8|6633.8|6650.5|6640.5|6642|6632|156
1597803000000|2020-08-19 02:10:00|6644.6|6634.6|6646|6636|6648.5|6638.5|6643.3|6633.3|143
1597803300000|2020-08-19 02:15:00|6645.9|6635.9|6644.3|6634.3|6646.5|6636.5|6644|6634|35
1597803600000|2020-08-19 02:20:00|6644|6634|6646.3|6636.3|6646.5|6636.5|6643.5|6633.5|29
1597803900000|2020-08-19 02:25:00|6646.5|6636.5|6641.3|6631.3|6646.5|6636.5|6641.3|6631.3|29
1597804200000|2020-08-19 02:30:00|6641|6631|6640.3|6630.3|6644.1|6634.1|6632.1|6622.1|127
1597804500000|2020-08-19 02:35:00|6640.8|6630.8|6632.5|6622.5|6642|6632|6632.5|6622.5|151
1597804800000|2020-08-19 02:40:00|6633|6623|6635.8|6625.8|6637|6627|6626.8|6616.8|138
1597805100000|2020-08-19 02:45:00|6635.5|6625.5|6635.8|6625.8|6639.8|6629.8|6634.4|6624.4|139
1597805400000|2020-08-19 02:50:00|6635.5|6625.5|6637.3|6627.3|6638.5|6628.5|6633.5|6623.5|67
1597805700000|2020-08-19 02:55:00|6637|6627|6638.5|6628.5|6639.5|6629.5|6634.3|6624.3|78
1597806000000|2020-08-19 03:00:00|6638.4|6628.4|6648.3|6638.3|6649.3|6639.3|6636.6|6626.6|94
1597806300000|2020-08-19 03:05:00|6648.4|6638.4|6651.8|6641.8|6653.6|6643.6|6647.9|6637.9|95
1597806600000|2020-08-19 03:10:00|6652|6642|6646.3|6636.3|6652.8|6642.8|6646.3|6636.3|90
1597806900000|2020-08-19 03:15:00|6646.4|6636.4|6649.8|6639.8|6651.3|6641.3|6645.4|6635.4|101
1597807200000|2020-08-19 03:20:00|6650.3|6640.3|6649|6639|6652.3|6642.3|6648.5|6638.5|80
1597807500000|2020-08-19 03:25:00|6648.9|6638.9|6645|6635|6649|6639|6645|6635|61
1597807800000|2020-08-19 03:30:00|6644.9|6634.9|6650.1|6640.1|6650.1|6640.1|6644.9|6634.9|23
1597808100000|2020-08-19 03:35:00|6650.4|6640.4|6651.6|6641.6|6652|6642|6650.1|6640.1|31
1597808400000|2020-08-19 03:40:00|6651.4|6641.4|6654.5|6644.5|6655.3|6645.3|6650.8|6640.8|62
1597808700000|2020-08-19 03:45:00|6654.4|6644.4|6652.1|6642.1|6654.4|6644.4|6651.8|6641.8|31
1597809000000|2020-08-19 03:50:00|6651.9|6641.9|6649.5|6639.5|6651.9|6641.9|6648|6638|57
1597809300000|2020-08-19 03:55:00|6649.4|6639.4|6647.9|6637.9|6649.5|6639.5|6647.9|6637.9|52
1597809600000|2020-08-19 04:00:00|6648|6638|6648|6638|6649.5|6639.5|6647.8|6637.8|42
1597809900000|2020-08-19 04:05:00|6648.1|6638.1|6644|6634|6648.6|6638.6|6641.9|6631.9|36
1597810200000|2020-08-19 04:10:00|6644.1|6634.1|6642.6|6632.6|6644.1|6634.1|6641.9|6631.9|22
1597810500000|2020-08-19 04:15:00|6642.9|6632.9|6638.8|6628.8|6643.1|6633.1|6637.8|6627.8|20
1597810800000|2020-08-19 04:20:00|6638.6|6628.6|6635.5|6625.5|6638.6|6628.6|6633.9|6623.9|46
1597811100000|2020-08-19 04:25:00|6635.6|6625.6|6628.8|6618.8|6637.1|6627.1|6628.6|6618.6|43
1597811400000|2020-08-19 04:30:00|6628.6|6618.6|6626|6616|6628.6|6618.6|6625.8|6615.8|62
1597811700000|2020-08-19 04:35:00|6622.1|6612.1|6623|6613|6623.4|6613.4|6616.8|6606.8|66
1597812000000|2020-08-19 04:40:00|6624.8|6614.8|6626.3|6616.3|6627.3|6617.3|6624.5|6614.5|61
1597812300000|2020-08-19 04:45:00|6626.1|6616.1|6625.5|6615.5|6626.5|6616.5|6623|6613|33
1597812600000|2020-08-19 04:50:00|6626|6616|6627.5|6617.5|6628.3|6618.3|6626|6616|26
1597812900000|2020-08-19 04:55:00|6627.6|6617.6|6629.8|6619.8|6631.3|6621.3|6626.3|6616.3|29
1597813200000|2020-08-19 05:00:00|6629.5|6619.5|6635.8|6625.8|6637.3|6627.3|6629.5|6619.5|56
1597813500000|2020-08-19 05:05:00|6635.5|6625.5|6638.3|6628.3|6638.5|6628.5|6635.5|6625.5|49
1597813800000|2020-08-19 05:10:00|6638|6628|6641.8|6631.8|6642|6632|6637.3|6627.3|26
1597814100000|2020-08-19 05:15:00|6642.3|6632.3|6646.4|6636.4|6646.4|6636.4|6642.3|6632.3|17
1597814400000|2020-08-19 05:20:00|6646.8|6636.8|6647|6637|6649.3|6639.3|6645.5|6635.5|42
1597814700000|2020-08-19 05:25:00|6647.3|6637.3|6647.8|6637.8|6647.8|6637.8|6646.6|6636.6|17
1597815000000|2020-08-19 05:30:00|6647.5|6637.5|6642.3|6632.3|6650.3|6640.3|6640.1|6630.1|154
1597815300000|2020-08-19 05:35:00|6643.3|6633.3|6639.3|6629.3|6646.5|6636.5|6639.3|6629.3|116
1597815600000|2020-08-19 05:40:00|6639.5|6629.5|6636.5|6626.5|6641.8|6631.8|6632.9|6622.9|138
1597815900000|2020-08-19 05:45:00|6637|6627|6634|6624|6642|6632|6634|6624|137
1597816200000|2020-08-19 05:50:00|6633.9|6623.9|6640.3|6630.3|6643.3|6633.3|6632|6622|148
1597816500000|2020-08-19 05:55:00|6640.5|6630.5|6641|6631|6642.8|6632.8|6636.5|6626.5|85
1597816800000|2020-08-19 06:00:00|6640.8|6630.8|6648.3|6638.3|6648.5|6638.5|6637|6627|110
1597817100000|2020-08-19 06:05:00|6646.8|6636.8|6648|6638|6648.3|6638.3|6642.8|6632.8|93
1597817400000|2020-08-19 06:10:00|6647.1|6637.1|6645.6|6635.6|6647.1|6637.1|6639.9|6629.9|99
1597817700000|2020-08-19 06:15:00|6645.9|6635.9|6642.5|6632.5|6649.5|6639.5|6640.6|6630.6|121
1597818000000|2020-08-19 06:20:00|6642.3|6632.3|6656.4|6646.4|6656.6|6646.6|6640.5|6630.5|134
1597818300000|2020-08-19 06:25:00|6656.3|6646.3|6656.8|6646.8|6657.5|6647.5|6651.1|6641.1|156
1597818600000|2020-08-19 06:30:00|6657|6647|6653.8|6643.8|6657.4|6647.4|6643.5|6633.5|102
1597818900000|2020-08-19 06:35:00|6653.5|6643.5|6648.8|6638.8|6654.8|6644.8|6646.3|6636.3|106
1597819200000|2020-08-19 06:40:00|6648|6638|6642.5|6632.5|6651.8|6641.8|6642.5|6632.5|86
1597819500000|2020-08-19 06:45:00|6643.5|6633.5|6631.8|6621.8|6644.9|6634.9|6631.5|6621.5|153
1597819800000|2020-08-19 06:50:00|6630.5|6620.5|6640.5|6630.5|6642.5|6632.5|6630.1|6620.1|202
1597820100000|2020-08-19 06:55:00|6639.4|6629.4|6646.4|6636.4|6651.9|6641.9|6639.1|6629.1|179
1597820400000|2020-08-19 07:00:00|6646.1|6636.1|6634.8|6624.8|6646.1|6636.1|6630.5|6620.5|240
1597820700000|2020-08-19 07:05:00|6634|6624|6634.1|6624.1|6636.5|6626.5|6630.3|6620.3|152
1597821000000|2020-08-19 07:10:00|6633.9|6623.9|6648.3|6638.3|6655.1|6645.1|6633.8|6623.8|183
1597821300000|2020-08-19 07:15:00|6648.4|6638.4|6617.8|6607.8|6648.5|6638.5|6617|6607|211
1597821600000|2020-08-19 07:20:00|6617.5|6607.5|6621.4|6611.4|6625.4|6615.4|6613.5|6603.5|226
1597821900000|2020-08-19 07:25:00|6621.1|6611.1|6629.4|6619.4|6629.4|6619.4|6617.1|6607.1|149
1597822200000|2020-08-19 07:30:00|6629.6|6619.6|6630.6|6620.6|6643.3|6633.3|6627.8|6617.8|263
1597822500000|2020-08-19 07:35:00|6630.8|6620.8|6649.1|6639.1|6650.4|6640.4|6628.4|6618.4|227
1597822800000|2020-08-19 07:40:00|6649.3|6639.3|6642.4|6632.4|6650.8|6640.8|6637|6627|166
1597823100000|2020-08-19 07:45:00|6642.6|6632.6|6640.9|6630.9|6647.3|6637.3|6640.4|6630.4|129
1597823400000|2020-08-19 07:50:00|6641.1|6631.1|6645.4|6635.4|6649.4|6639.4|6639.5|6629.5|125
1597823700000|2020-08-19 07:55:00|6645.6|6635.6|6647.8|6637.8|6650.5|6640.5|6643.1|6633.1|135
1597824000000|2020-08-19 08:00:00|6647.9|6637.9|6645.9|6635.9|6653.8|6643.8|6645.9|6635.9|171
1597824300000|2020-08-19 08:05:00|6645.8|6635.8|6651.5|6641.5|6652|6642|6642.8|6632.8|172
1597824600000|2020-08-19 08:10:00|6652|6642|6651.3|6641.3|6653.5|6643.5|6649.1|6639.1|134
1597824900000|2020-08-19 08:15:00|6650.8|6640.8|6648.8|6638.8|6651.5|6641.5|6646.4|6636.4|109
1597825200000|2020-08-19 08:20:00|6649|6639|6651|6641|6651.8|6641.8|6645.8|6635.8|101
1597825500000|2020-08-19 08:25:00|6651.4|6641.4|6652.4|6642.4|6654.3|6644.3|6651.1|6641.1|151
1597825800000|2020-08-19 08:30:00|6652.1|6642.1|6662.4|6652.4|6663.3|6653.3|6652.1|6642.1|211
1597826100000|2020-08-19 08:35:00|6663|6653|6660.4|6650.4|6664|6654|6660.3|6650.3|105
1597826400000|2020-08-19 08:40:00|6660.6|6650.6|6661.3|6651.3|6664.8|6654.8|6660.6|6650.6|90
1597826700000|2020-08-19 08:45:00|6661.5|6651.5|6658.3|6648.3|6663.5|6653.5|6656.8|6646.8|148
1597827000000|2020-08-19 08:50:00|6658.1|6648.1|6662.3|6652.3|6663.3|6653.3|6656.8|6646.8|103
1597827300000|2020-08-19 08:55:00|6662.5|6652.5|6652.4|6642.4|6664|6654|6652.1|6642.1|130
1597827600000|2020-08-19 09:00:00|6652.1|6642.1|6656.5|6646.5|6657|6647|6651.5|6641.5|110
1597827900000|2020-08-19 09:05:00|6655.8|6645.8|6662.9|6652.9|6663.3|6653.3|6655.8|6645.8|82
1597828200000|2020-08-19 09:10:00|6662.8|6652.8|6664.8|6654.8|6664.8|6654.8|6659.3|6649.3|84
1597828500000|2020-08-19 09:15:00|6664.3|6654.3|6666.8|6656.8|6668|6658|6662.1|6652.1|86
1597828800000|2020-08-19 09:20:00|6666.5|6656.5|6670.6|6660.6|6673.5|6663.5|6665.8|6655.8|171
1597829100000|2020-08-19 09:25:00|6670.8|6660.8|6672|6662|6672|6662|6668.5|6658.5|83
1597829400000|2020-08-19 09:30:00|6671.8|6661.8|6666.3|6656.3|6673.8|6663.8|6665.2|6655.2|95
1597829700000|2020-08-19 09:35:00|6666.4|6656.4|6671.8|6661.8|6672|6662|6666|6656|93
1597830000000|2020-08-19 09:40:00|6672|6662|6673.8|6663.8|6676.8|6666.8|6670.8|6660.8|80
1597830300000|2020-08-19 09:45:00|6673.6|6663.6|6665.6|6655.6|6673.8|6663.8|6665.6|6655.6|137
1597830600000|2020-08-19 09:50:00|6665.3|6655.3|6657.8|6647.8|6667.6|6657.6|6656.9|6646.9|154
1597830900000|2020-08-19 09:55:00|6659|6649|6655.1|6645.1|6659.7|6649.7|6653.6|6643.6|79
1597831200000|2020-08-19 10:00:00|6655.3|6645.3|6660.8|6650.8|6660.8|6650.8|6655.3|6645.3|111
1597831500000|2020-08-19 10:05:00|6661.8|6651.8|6661.5|6651.5|6663.5|6653.5|6658|6648|77
1597831800000|2020-08-19 10:10:00|6661.4|6651.4|6662.8|6652.8|6664.8|6654.8|6661.4|6651.4|93
1597832100000|2020-08-19 10:15:00|6661.8|6651.8|6659.6|6649.6|6663.8|6653.8|6659.1|6649.1|72
1597832400000|2020-08-19 10:20:00|6659.4|6649.4|6663.8|6653.8|6664|6654|6658.4|6648.4|62
1597832700000|2020-08-19 10:25:00|6663.6|6653.6|6664.5|6654.5|6665.5|6655.5|6663.1|6653.1|52
1597833000000|2020-08-19 10:30:00|6664.6|6654.6|6662.4|6652.4|6666.3|6656.3|6662.3|6652.3|59
1597833300000|2020-08-19 10:35:00|6662.6|6652.6|6662.5|6652.5|6666.9|6656.9|6661.4|6651.4|60
1597833600000|2020-08-19 10:40:00|6662.8|6652.8|6663.8|6653.8|6663.8|6653.8|6662.3|6652.3|48
1597833900000|2020-08-19 10:45:00|6663.6|6653.6|6661.4|6651.4|6663.6|6653.6|6660.5|6650.5|70
1597834200000|2020-08-19 10:50:00|6661.3|6651.3|6664.4|6654.4|6666.5|6656.5|6660.6|6650.6|67
1597834500000|2020-08-19 10:55:00|6664.6|6654.6|6661.3|6651.3|6668|6658|6661|6651|93
1597834800000|2020-08-19 11:00:00|6661.1|6651.1|6662.8|6652.8|6663.4|6653.4|6660.8|6650.8|72
1597835100000|2020-08-19 11:05:00|6662.9|6652.9|6662.8|6652.8|6664.3|6654.3|6661.8|6651.8|68
1597835400000|2020-08-19 11:10:00|6662.6|6652.6|6660.8|6650.8|6662.8|6652.8|6660.4|6650.4|90
1597835700000|2020-08-19 11:15:00|6660.5|6650.5|6661|6651|6664.5|6654.5|6660.5|6650.5|89
1597836000000|2020-08-19 11:20:00|6661.3|6651.3|6660.8|6650.8|6661.8|6651.8|6658.5|6648.5|92
1597836300000|2020-08-19 11:25:00|6660.6|6650.6|6648.5|6638.5|6660.6|6650.6|6647|6637|118
1597836600000|2020-08-19 11:30:00|6647|6637|6656.5|6646.5|6657.8|6647.8|6647|6637|144
1597836900000|2020-08-19 11:35:00|6656.3|6646.3|6655.3|6645.3|6657.6|6647.6|6652.4|6642.4|88
1597837200000|2020-08-19 11:40:00|6655.5|6645.5|6658.4|6648.4|6659.5|6649.5|6655|6645|101
1597837500000|2020-08-19 11:45:00|6658.6|6648.6|6654.6|6644.6|6659.5|6649.5|6650.5|6640.5|124
1597837800000|2020-08-19 11:50:00|6654.8|6644.8|6659.5|6649.5|6659.8|6649.8|6654.4|6644.4|66
1597838100000|2020-08-19 11:55:00|6659.8|6649.8|6659.3|6649.3|6661.3|6651.3|6657.3|6647.3|86
1597838400000|2020-08-19 12:00:00|6659.5|6649.5|6676.8|6666.8|6679|6669|6659|6649|187
1597838700000|2020-08-19 12:05:00|6676.6|6666.6|6664.9|6654.9|6676.8|6666.8|6664.5|6654.5|131
1597839000000|2020-08-19 12:10:00|6665.1|6655.1|6682.3|6672.3|6683.5|6673.5|6659.3|6649.3|248
1597839300000|2020-08-19 12:15:00|6682.1|6672.1|6688|6678|6689.8|6679.8|6679.8|6669.8|212
1597839600000|2020-08-19 12:20:00|6687.9|6677.9|6681.6|6671.6|6689.8|6679.8|6680.5|6670.5|310
1597839900000|2020-08-19 12:25:00|6681.8|6671.8|6687|6677|6688|6678|6681.6|6671.6|201
1597840200000|2020-08-19 12:30:00|6687.1|6677.1|6689.5|6679.5|6691.4|6681.4|6686.4|6676.4|188
1597840500000|2020-08-19 12:35:00|6689.9|6679.9|6689|6679|6692.3|6682.3|6688.4|6678.4|158
1597840800000|2020-08-19 12:40:00|6689.3|6679.3|6687.3|6677.3|6689.8|6679.8|6685|6675|113
1597841100000|2020-08-19 12:45:00|6686.8|6676.8|6692|6682|6692.3|6682.3|6686|6676|124
1597841400000|2020-08-19 12:50:00|6692.1|6682.1|6690.5|6680.5|6692.8|6682.8|6689.5|6679.5|161
1597841700000|2020-08-19 12:55:00|6690.8|6680.8|6692|6682|6694.8|6684.8|6688.8|6678.8|134
1597842000000|2020-08-19 13:00:00|6691.6|6681.6|6695.8|6685.8|6704.8|6694.8|6691.3|6681.3|478
1597842300000|2020-08-19 13:05:00|6695.9|6685.9|6700.6|6690.6|6706.5|6696.5|6695.9|6685.9|318
1597842600000|2020-08-19 13:10:00|6700.8|6690.8|6692.6|6682.6|6702.8|6692.8|6690.8|6680.8|304
1597842900000|2020-08-19 13:15:00|6692.4|6682.4|6689|6679|6700.5|6690.5|6687.8|6677.8|324
1597843200000|2020-08-19 13:20:00|6688.3|6678.3|6685.9|6675.9|6691.4|6681.4|6681.3|6671.3|348
1597843500000|2020-08-19 13:25:00|6686|6676|6689|6679|6690.4|6680.4|6683.4|6673.4|242
1597843800000|2020-08-19 13:30:00|6688.9|6678.9|6696.6|6686.6|6699.9|6689.9|6684.3|6674.3|341
1597844100000|2020-08-19 13:35:00|6696.8|6686.8|6701.6|6691.6|6706.5|6696.5|6696.6|6686.6|366
1597844400000|2020-08-19 13:40:00|6701.8|6691.8|6675.5|6665.5|6701.8|6691.8|6673.9|6663.9|347
1597844700000|2020-08-19 13:45:00|6675.8|6665.8|6683.4|6673.4|6684.8|6674.8|6673.4|6663.4|330
1597845000000|2020-08-19 13:50:00|6683.6|6673.6|6680.8|6670.8|6687.9|6677.9|6680.5|6670.5|283
1597845300000|2020-08-19 13:55:00|6680.6|6670.6|6680.6|6670.6|6683.8|6673.8|6672.1|6662.1|297
1597845600000|2020-08-19 14:00:00|6680.4|6670.4|6691.9|6681.9|6692.4|6682.4|6679.1|6669.1|260
1597845900000|2020-08-19 14:05:00|6692.1|6682.1|6700.8|6690.8|6701|6691|6687.3|6677.3|316
1597846200000|2020-08-19 14:10:00|6700.3|6690.3|6699.6|6689.6|6703.8|6693.8|6699.4|6689.4|251
1597846500000|2020-08-19 14:15:00|6699.9|6689.9|6704.5|6694.5|6704.8|6694.8|6696.5|6686.5|192
1597846800000|2020-08-19 14:20:00|6705.3|6695.3|6709.8|6699.8|6711.3|6701.3|6703.9|6693.9|165
1597847100000|2020-08-19 14:25:00|6710|6700|6701.4|6691.4|6710.8|6700.8|6697.8|6687.8|204
1597847400000|2020-08-19 14:30:00|6701.1|6691.1|6710.4|6700.4|6711.9|6701.9|6701.1|6691.1|193
1597847700000|2020-08-19 14:35:00|6710.6|6700.6|6691.4|6681.4|6711.5|6701.5|6689.8|6679.8|252
1597848000000|2020-08-19 14:40:00|6691.6|6681.6|6683.3|6673.3|6698|6688|6682.9|6672.9|285
1597848300000|2020-08-19 14:45:00|6683.9|6673.9|6683.3|6673.3|6686.8|6676.8|6675.8|6665.8|346
1597848600000|2020-08-19 14:50:00|6682.6|6672.6|6681.1|6671.1|6688.3|6678.3|6679.1|6669.1|282
1597848900000|2020-08-19 14:55:00|6681.4|6671.4|6674.9|6664.9|6681.6|6671.6|6672.6|6662.6|295
1597849200000|2020-08-19 15:00:00|6674.8|6664.8|6674.8|6664.8|6682.6|6672.6|6671|6661|290
1597849500000|2020-08-19 15:05:00|6674.9|6664.9|6675.4|6665.4|6678.6|6668.6|6670.5|6660.5|254
1597849800000|2020-08-19 15:10:00|6676.4|6666.4|6678.6|6668.6|6683.3|6673.3|6675.1|6665.1|196
1597850100000|2020-08-19 15:15:00|6679.1|6669.1|6682.6|6672.6|6682.8|6672.8|6677.8|6667.8|180
1597850400000|2020-08-19 15:20:00|6682.4|6672.4|6686.3|6676.3|6686.6|6676.6|6679.5|6669.5|155
1597850700000|2020-08-19 15:25:00|6686|6676|6688.8|6678.8|6689.3|6679.3|6681.6|6671.6|167
1597851000000|2020-08-19 15:30:00|6688.6|6678.6|6700|6690|6700.3|6690.3|6688.4|6678.4|227
1597851300000|2020-08-19 15:35:00|6699.8|6689.8|6697.8|6687.8|6704.5|6694.5|6697.4|6687.4|178
1597851600000|2020-08-19 15:40:00|6697.9|6687.9|6694.1|6684.1|6698|6688|6686.6|6676.6|138
1597851900000|2020-08-19 15:45:00|6694|6684|6687.1|6677.1|6694.1|6684.1|6686.1|6676.1|170
1597852200000|2020-08-19 15:50:00|6687.3|6677.3|6686.1|6676.1|6690.5|6680.5|6681|6671|203
1597852500000|2020-08-19 15:55:00|6686.4|6676.4|6684.9|6674.9|6687.1|6677.1|6680.9|6670.9|197
1597852800000|2020-08-19 16:00:00|6685.1|6675.1|6688.9|6678.9|6690.6|6680.6|6682.6|6672.6|150
1597853100000|2020-08-19 16:05:00|6689.1|6679.1|6691.9|6681.9|6692.6|6682.6|6688.6|6678.6|137
1597853400000|2020-08-19 16:10:00|6692.1|6682.1|6688.6|6678.6|6697.8|6687.8|6688.6|6678.6|158
1597853700000|2020-08-19 16:15:00|6688.3|6678.3|6684.9|6674.9|6689|6679|6684.1|6674.1|181
1597854000000|2020-08-19 16:20:00|6683.3|6673.3|6686.4|6676.4|6686.4|6676.4|6679.8|6669.8|125
1597854300000|2020-08-19 16:25:00|6686.1|6676.1|6689.3|6679.3|6690.5|6680.5|6686.1|6676.1|80
1597854600000|2020-08-19 16:30:00|6688.9|6678.9|6690.8|6680.8|6692.3|6682.3|6687|6677|96
1597854900000|2020-08-19 16:35:00|6691|6681|6690|6680|6691.9|6681.9|6689.1|6679.1|76
1597855200000|2020-08-19 16:40:00|6689.6|6679.6|6692.8|6682.8|6696.3|6686.3|6688.8|6678.8|114
1597855500000|2020-08-19 16:45:00|6692.3|6682.3|6693.3|6683.3|6696.4|6686.4|6692.1|6682.1|203
1597855800000|2020-08-19 16:50:00|6693|6683|6694.3|6684.3|6695.8|6685.8|6692.6|6682.6|141
1597856100000|2020-08-19 16:55:00|6694.1|6684.1|6699.8|6689.8|6700.8|6690.8|6694|6684|116
1597881600000|2020-08-20 00:00:00|6639|6629|6636.8|6626.8|6639.8|6629.8|6634.5|6624.5|70
1597881900000|2020-08-20 00:05:00|6635.9|6625.9|6638.8|6628.8|6639.8|6629.8|6635.1|6625.1|52
1597882200000|2020-08-20 00:10:00|6638|6628|6635.5|6625.5|6638|6628|6632.3|6622.3|59
1597882500000|2020-08-20 00:15:00|6635.9|6625.9|6639|6629|6639.6|6629.6|6635.8|6625.8|53
1597882800000|2020-08-20 00:20:00|6639.4|6629.4|6644.3|6634.3|6646.3|6636.3|6639.4|6629.4|58
1597883100000|2020-08-20 00:25:00|6644.5|6634.5|6647|6637|6649.8|6639.8|6644.5|6634.5|39
1597883400000|2020-08-20 00:30:00|6646.5|6636.5|6648.8|6638.8|6649.3|6639.3|6645.8|6635.8|36
1597883700000|2020-08-20 00:35:00|6648.3|6638.3|6649.5|6639.5|6652|6642|6647.5|6637.5|80
1597884000000|2020-08-20 00:40:00|6649.3|6639.3|6648.3|6638.3|6650.3|6640.3|6647.5|6637.5|74
1597884300000|2020-08-20 00:45:00|6647.5|6637.5|6652|6642|6652.5|6642.5|6646.8|6636.8|59
1597884600000|2020-08-20 00:50:00|6652.8|6642.8|6650.5|6640.5|6653.8|6643.8|6650.5|6640.5|54
1597884900000|2020-08-20 00:55:00|6650.8|6640.8|6653|6643|6653.4|6643.4|6650.3|6640.3|59
1597885200000|2020-08-20 01:00:00|6653.3|6643.3|6631|6621|6656.5|6646.5|6630.5|6620.5|347
1597885500000|2020-08-20 01:05:00|6630.9|6620.9|6644.5|6634.5|6644.8|6634.8|6630.3|6620.3|285
1597885800000|2020-08-20 01:10:00|6644.3|6634.3|6645.9|6635.9|6647.5|6637.5|6640.6|6630.6|230
1597886100000|2020-08-20 01:15:00|6645.5|6635.5|6633.8|6623.8|6645.9|6635.9|6632.9|6622.9|192
1597886400000|2020-08-20 01:20:00|6632.3|6622.3|6603.8|6593.8|6633.3|6623.3|6603|6593|391
1597886700000|2020-08-20 01:25:00|6603.5|6593.5|6613.3|6603.3|6613.3|6603.3|6600|6590|263
1597887000000|2020-08-20 01:30:00|6613.1|6603.1|6617.8|6607.8|6618|6608|6607.5|6597.5|216
1597887300000|2020-08-20 01:35:00|6617.6|6607.6|6628.8|6618.8|6629.3|6619.3|6611.8|6601.8|249
1597887600000|2020-08-20 01:40:00|6628.5|6618.5|6626.3|6616.3|6628.9|6618.9|6623.8|6613.8|202
1597887900000|2020-08-20 01:45:00|6625.5|6615.5|6638|6628|6640|6630|6625.5|6615.5|194
1597888200000|2020-08-20 01:50:00|6638.1|6628.1|6637.3|6627.3|6644.8|6634.8|6636|6626|172
1597888500000|2020-08-20 01:55:00|6637|6627|6641.1|6631.1|6642|6632|6634.3|6624.3|106
1597888800000|2020-08-20 02:00:00|6641|6631|6634.5|6624.5|6641|6631|6633.8|6623.8|158
1597889100000|2020-08-20 02:05:00|6634.4|6624.4|6628.3|6618.3|6635|6625|6626.3|6616.3|189
1597889400000|2020-08-20 02:10:00|6627.3|6617.3|6625.1|6615.1|6630.8|6620.8|6624.5|6614.5|148
1597889700000|2020-08-20 02:15:00|6625.4|6615.4|6622.6|6612.6|6625.5|6615.5|6620|6610|107
1597890000000|2020-08-20 02:20:00|6623.4|6613.4|6623.6|6613.6|6625.9|6615.9|6621.9|6611.9|62
1597890300000|2020-08-20 02:25:00|6623.5|6613.5|6622.6|6612.6|6623.5|6613.5|6620.8|6610.8|47
1597890600000|2020-08-20 02:30:00|6622.8|6612.8|6625|6615|6630|6620|6622.8|6612.8|138
1597890900000|2020-08-20 02:35:00|6625.3|6615.3|6621|6611|6625.5|6615.5|6619.9|6609.9|98
1597891200000|2020-08-20 02:40:00|6620.8|6610.8|6619.5|6609.5|6623.8|6613.8|6615.8|6605.8|124
1597891500000|2020-08-20 02:45:00|6619|6609|6621.4|6611.4|6622.3|6612.3|6612.3|6602.3|135
1597891800000|2020-08-20 02:50:00|6621.1|6611.1|6626.3|6616.3|6627.3|6617.3|6618|6608|113
1597892100000|2020-08-20 02:55:00|6626|6616|6635.3|6625.3|6635.3|6625.3|6626|6616|138
1597892400000|2020-08-20 03:00:00|6635.6|6625.6|6634.3|6624.3|6637|6627|6632.5|6622.5|133
1597892700000|2020-08-20 03:05:00|6634.8|6624.8|6631|6621|6636.6|6626.6|6631|6621|85
1597893000000|2020-08-20 03:10:00|6632|6622|6626.6|6616.6|6632|6622|6626.5|6616.5|106
1597893300000|2020-08-20 03:15:00|6626.9|6616.9|6627.8|6617.8|6631.1|6621.1|6625.5|6615.5|68
1597893600000|2020-08-20 03:20:00|6627.6|6617.6|6628.8|6618.8|6628.8|6618.8|6623.8|6613.8|134
1597893900000|2020-08-20 03:25:00|6628.6|6618.6|6630.6|6620.6|6632.3|6622.3|6627.6|6617.6|134
1597894200000|2020-08-20 03:30:00|6630|6620|6625.8|6615.8|6630.1|6620.1|6625.6|6615.6|64
1597894500000|2020-08-20 03:35:00|6625.5|6615.5|6625.8|6615.8|6627|6617|6625.3|6615.3|45
1597894800000|2020-08-20 03:40:00|6625.3|6615.3|6622.1|6612.1|6625.5|6615.5|6620.8|6610.8|46
1597895100000|2020-08-20 03:45:00|6622.3|6612.3|6622.6|6612.6|6623|6613|6621|6611|29
1597895400000|2020-08-20 03:50:00|6622.9|6612.9|6622.6|6612.6|6623.6|6613.6|6619.5|6609.5|31
1597895700000|2020-08-20 03:55:00|6622.9|6612.9|6625.6|6615.6|6627.5|6617.5|6622.6|6612.6|53
1597896000000|2020-08-20 04:00:00|6625.5|6615.5|6626.6|6616.6|6627.5|6617.5|6623.5|6613.5|39
1597896300000|2020-08-20 04:05:00|6626.9|6616.9|6628.1|6618.1|6628.5|6618.5|6626.5|6616.5|37
1597896600000|2020-08-20 04:10:00|6628.5|6618.5|6631.6|6621.6|6632.6|6622.6|6628.5|6618.5|82
1597896900000|2020-08-20 04:15:00|6631.5|6621.5|6629.3|6619.3|6632.5|6622.5|6629|6619|23
1597897200000|2020-08-20 04:20:00|6628.5|6618.5|6622.4|6612.4|6628.8|6618.8|6621.1|6611.1|49
1597897500000|2020-08-20 04:25:00|6622.1|6612.1|6625.1|6615.1|6626|6616|6622.1|6612.1|33
1597897800000|2020-08-20 04:30:00|6625.4|6615.4|6621.9|6611.9|6625.5|6615.5|6620.6|6610.6|47
1597898100000|2020-08-20 04:35:00|6621.8|6611.8|6620.4|6610.4|6621.8|6611.8|6619.9|6609.9|34
1597898400000|2020-08-20 04:40:00|6620.6|6610.6|6620.9|6610.9|6622.4|6612.4|6620.6|6610.6|40
1597898700000|2020-08-20 04:45:00|6621|6611|6621.1|6611.1|6623.1|6613.1|6621|6611|33
1597899000000|2020-08-20 04:50:00|6621.4|6611.4|6614.5|6604.5|6621.6|6611.6|6614|6604|35
1597899300000|2020-08-20 04:55:00|6614|6604|6613.8|6603.8|6616.6|6606.6|6612.6|6602.6|56
1597899600000|2020-08-20 05:00:00|6614.5|6604.5|6616.5|6606.5|6617.1|6607.1|6614.1|6604.1|57
1597899900000|2020-08-20 05:05:00|6617|6607|6623|6613|6623|6613|6617|6607|62
1597900200000|2020-08-20 05:10:00|6625|6615|6624.9|6614.9|6627.6|6617.6|6623.9|6613.9|48
1597900500000|2020-08-20 05:15:00|6624.8|6614.8|6622.4|6612.4|6624.8|6614.8|6622.1|6612.1|34
1597900800000|2020-08-20 05:20:00|6622.3|6612.3|6616.6|6606.6|6623.6|6613.6|6616.6|6606.6|73
1597901100000|2020-08-20 05:25:00|6617.1|6607.1|6614.9|6604.9|6618.3|6608.3|6612.3|6602.3|98
1597901400000|2020-08-20 05:30:00|6615.1|6605.1|6610.8|6600.8|6620.5|6610.5|6610.3|6600.3|153
1597901700000|2020-08-20 05:35:00|6611|6601|6613.3|6603.3|6615.3|6605.3|6606.3|6596.3|190
1597902000000|2020-08-20 05:40:00|6613|6603|6614.3|6604.3|6616|6606|6607.8|6597.8|167
1597902300000|2020-08-20 05:45:00|6614|6604|6622.5|6612.5|6625.6|6615.6|6614|6604|112
1597902600000|2020-08-20 05:50:00|6622.4|6612.4|6623.5|6613.5|6623.8|6613.8|6619.3|6609.3|118
1597902900000|2020-08-20 05:55:00|6623.6|6613.6|6613.5|6603.5|6624.5|6614.5|6613.5|6603.5|150
1597903200000|2020-08-20 06:00:00|6613.8|6603.8|6619.6|6609.6|6622.3|6612.3|6612.3|6602.3|165
1597903500000|2020-08-20 06:05:00|6620|6610|6627.3|6617.3|6627.3|6617.3|6616.8|6606.8|129
1597903800000|2020-08-20 06:10:00|6627|6617|6631.4|6621.4|6633.3|6623.3|6625.8|6615.8|164
1597904100000|2020-08-20 06:15:00|6631.6|6621.6|6630.3|6620.3|6633|6623|6628.5|6618.5|94
1597904400000|2020-08-20 06:20:00|6630|6620|6633.8|6623.8|6636|6626|6627.5|6617.5|141
1597904700000|2020-08-20 06:25:00|6634.3|6624.3|6630.7|6620.7|6638.6|6628.6|6629.5|6619.5|120
1597905000000|2020-08-20 06:30:00|6629.8|6619.8|6614.8|6604.8|6630.7|6620.7|6613|6603|226
1597905300000|2020-08-20 06:35:00|6613.8|6603.8|6611.5|6601.5|6620.8|6610.8|6611.3|6601.3|222
1597905600000|2020-08-20 06:40:00|6611.4|6601.4|6606.1|6596.1|6612.4|6602.4|6605.8|6595.8|194
1597905900000|2020-08-20 06:45:00|6606.3|6596.3|6594|6584|6606.5|6596.5|6588.9|6578.9|234
1597906200000|2020-08-20 06:50:00|6594.1|6584.1|6613.6|6603.6|6614.3|6604.3|6594.1|6584.1|258
1597906500000|2020-08-20 06:55:00|6614.1|6604.1|6610.8|6600.8|6616.5|6606.5|6609.1|6599.1|249
1597906800000|2020-08-20 07:00:00|6611.1|6601.1|6599.6|6589.6|6614.1|6604.1|6595.4|6585.4|266
1597907100000|2020-08-20 07:05:00|6599.4|6589.4|6606.3|6596.3|6610.4|6600.4|6598.1|6588.1|358
1597907400000|2020-08-20 07:10:00|6606.4|6596.4|6605.3|6595.3|6609.6|6599.6|6603.8|6593.8|284
1597907700000|2020-08-20 07:15:00|6604.8|6594.8|6607.8|6597.8|6609|6599|6601.5|6591.5|263
1597908000000|2020-08-20 07:20:00|6608.6|6598.6|6610.3|6600.3|6613.4|6603.4|6605.9|6595.9|334
1597908300000|2020-08-20 07:25:00|6610.1|6600.1|6614.5|6604.5|6614.5|6604.5|6609.3|6599.3|200
1597908600000|2020-08-20 07:30:00|6614.6|6604.6|6624.5|6614.5|6624.5|6614.5|6612.5|6602.5|175
1597908900000|2020-08-20 07:35:00|6623.8|6613.8|6618.8|6608.8|6624.8|6614.8|6616|6606|162
1597909200000|2020-08-20 07:40:00|6618.9|6608.9|6620.9|6610.9|6622.3|6612.3|6616.5|6606.5|162
1597909500000|2020-08-20 07:45:00|6622.7|6612.7|6608.3|6598.3|6622.7|6612.7|6607.8|6597.8|191
1597909800000|2020-08-20 07:50:00|6608.4|6598.4|6608.8|6598.8|6611|6601|6606.6|6596.6|151
1597910100000|2020-08-20 07:55:00|6609.1|6599.1|6609.1|6599.1|6615.9|6605.9|6609.1|6599.1|133
1597910400000|2020-08-20 08:00:00|6608.9|6598.9|6597.3|6587.3|6612.6|6602.6|6596.1|6586.1|164
1597910700000|2020-08-20 08:05:00|6597.5|6587.5|6592.4|6582.4|6600.1|6590.1|6591.8|6581.8|168
1597911000000|2020-08-20 08:10:00|6592.1|6582.1|6582.3|6572.3|6593|6583|6580.3|6570.3|217
1597911300000|2020-08-20 08:15:00|6582.1|6572.1|6578|6568|6583.3|6573.3|6576.3|6566.3|207
1597911600000|2020-08-20 08:20:00|6577.3|6567.3|6573.3|6563.3|6578.4|6568.4|6567.3|6557.3|291
1597911900000|2020-08-20 08:25:00|6572.8|6562.8|6572.3|6562.3|6576.3|6566.3|6568|6558|181
1597912200000|2020-08-20 08:30:00|6572.6|6562.6|6568.8|6558.8|6574.3|6564.3|6566.5|6556.5|240
1597912500000|2020-08-20 08:35:00|6568.3|6558.3|6581.3|6571.3|6582|6572|6565.5|6555.5|222
1597912800000|2020-08-20 08:40:00|6580.8|6570.8|6586.1|6576.1|6587.8|6577.8|6580.8|6570.8|124
1597913100000|2020-08-20 08:45:00|6586.4|6576.4|6582.6|6572.6|6586.4|6576.4|6580.5|6570.5|125
1597913400000|2020-08-20 08:50:00|6582.4|6572.4|6586.3|6576.3|6587.5|6577.5|6579.6|6569.6|133
1597913700000|2020-08-20 08:55:00|6585.9|6575.9|6591.9|6581.9|6594.3|6584.3|6581.9|6571.9|177
1597914000000|2020-08-20 09:00:00|6591.6|6581.6|6589.6|6579.6|6593.5|6583.5|6588.3|6578.3|81
1597914300000|2020-08-20 09:05:00|6590.1|6580.1|6594.6|6584.6|6595|6585|6587.4|6577.4|82
1597914600000|2020-08-20 09:10:00|6594.4|6584.4|6592.3|6582.3|6596|6586|6591.2|6581.2|86
1597914900000|2020-08-20 09:15:00|6592.5|6582.5|6584.8|6574.8|6593.3|6583.3|6582.8|6572.8|119
1597915200000|2020-08-20 09:20:00|6584.5|6574.5|6583.8|6573.8|6586.8|6576.8|6583.3|6573.3|91
1597915500000|2020-08-20 09:25:00|6583.9|6573.9|6581.3|6571.3|6584|6574|6577.8|6567.8|113
1597915800000|2020-08-20 09:30:00|6581|6571|6579|6569|6581.8|6571.8|6577|6567|181
1597916100000|2020-08-20 09:35:00|6579.3|6569.3|6577.6|6567.6|6579.8|6569.8|6573.6|6563.6|174
1597916400000|2020-08-20 09:40:00|6577.4|6567.4|6581.5|6571.5|6581.6|6571.6|6574.1|6564.1|131
1597916700000|2020-08-20 09:45:00|6581|6571|6584.5|6574.5|6585.8|6575.8|6577.5|6567.5|139
1597917000000|2020-08-20 09:50:00|6584|6574|6581.8|6571.8|6586|6576|6581|6571|124
1597917300000|2020-08-20 09:55:00|6581.9|6571.9|6578.8|6568.8|6582.8|6572.8|6577.3|6567.3|103
1597917600000|2020-08-20 10:00:00|6578.9|6568.9|6582.3|6572.3|6584|6574|6578.8|6568.8|108
1597917900000|2020-08-20 10:05:00|6582.5|6572.5|6583.6|6573.6|6584.8|6574.8|6580.3|6570.3|85
1597918200000|2020-08-20 10:10:00|6583.8|6573.8|6583.8|6573.8|6585|6575|6580.6|6570.6|81
1597918500000|2020-08-20 10:15:00|6583.3|6573.3|6583.6|6573.6|6585.6|6575.6|6580.9|6570.9|151
1597918800000|2020-08-20 10:20:00|6583.4|6573.4|6589|6579|6589.5|6579.5|6583.3|6573.3|135
1597919100000|2020-08-20 10:25:00|6588.9|6578.9|6588.1|6578.1|6589.5|6579.5|6587|6577|134
1597919400000|2020-08-20 10:30:00|6588.3|6578.3|6589.3|6579.3|6591|6581|6587|6577|90
1597919700000|2020-08-20 10:35:00|6589.4|6579.4|6589|6579|6591.3|6581.3|6587.6|6577.6|93
1597920000000|2020-08-20 10:40:00|6589.5|6579.5|6587.3|6577.3|6592.5|6582.5|6587|6577|86
1597920300000|2020-08-20 10:45:00|6587|6577|6589.8|6579.8|6591.3|6581.3|6585.8|6575.8|70
1597920600000|2020-08-20 10:50:00|6589.6|6579.6|6598.8|6588.8|6598.8|6588.8|6589.4|6579.4|101
1597920900000|2020-08-20 10:55:00|6599|6589|6592.3|6582.3|6599|6589|6591.5|6581.5|105
1597921200000|2020-08-20 11:00:00|6591.9|6581.9|6590.8|6580.8|6594.5|6584.5|6589|6579|112
1597921500000|2020-08-20 11:05:00|6590.5|6580.5|6590.4|6580.4|6593.3|6583.3|6588.3|6578.3|87
1597921800000|2020-08-20 11:10:00|6590.6|6580.6|6596|6586|6597.5|6587.5|6590.6|6580.6|91
1597922100000|2020-08-20 11:15:00|6596.8|6586.8|6586.3|6576.3|6597.3|6587.3|6585.5|6575.5|120
1597922400000|2020-08-20 11:20:00|6586.1|6576.1|6587.9|6577.9|6589.8|6579.8|6584.3|6574.3|139
1597922700000|2020-08-20 11:25:00|6588|6578|6589.3|6579.3|6589.5|6579.5|6585.8|6575.8|83
1597923000000|2020-08-20 11:30:00|6589.5|6579.5|6588.5|6578.5|6592.3|6582.3|6587.1|6577.1|197
1597923300000|2020-08-20 11:35:00|6590|6580|6601.3|6591.3|6601.8|6591.8|6588.7|6578.7|224
1597923600000|2020-08-20 11:40:00|6601.5|6591.5|6603|6593|6603.5|6593.5|6598|6588|149
1597923900000|2020-08-20 11:45:00|6603.5|6593.5|6602|6592|6604.5|6594.5|6602|6592|149
1597924200000|2020-08-20 11:50:00|6601.5|6591.5|6599.1|6589.1|6603|6593|6596.8|6586.8|126
1597924500000|2020-08-20 11:55:00|6599.3|6589.3|6603.5|6593.5|6604.5|6594.5|6598.8|6588.8|185
1597924800000|2020-08-20 12:00:00|6603.1|6593.1|6604.3|6594.3|6606.3|6596.3|6601.1|6591.1|235
1597925100000|2020-08-20 12:05:00|6604.5|6594.5|6606.8|6596.8|6608|6598|6603.5|6593.5|239
1597925400000|2020-08-20 12:10:00|6606.9|6596.9|6616.5|6606.5|6617.8|6607.8|6606.1|6596.1|242
1597925700000|2020-08-20 12:15:00|6615.8|6605.8|6620.1|6610.1|6622.1|6612.1|6615.8|6605.8|258
1597926000000|2020-08-20 12:20:00|6620|6610|6612.8|6602.8|6620.5|6610.5|6610.1|6600.1|299
1597926300000|2020-08-20 12:25:00|6612.9|6602.9|6611.9|6601.9|6615.4|6605.4|6611|6601|204
1597926600000|2020-08-20 12:30:00|6611.6|6601.6|6616.1|6606.1|6621.8|6611.8|6611.4|6601.4|242
1597926900000|2020-08-20 12:35:00|6616.3|6606.3|6627.4|6617.4|6628|6618|6614.8|6604.8|198
1597927200000|2020-08-20 12:40:00|6627.3|6617.3|6627.8|6617.8|6627.8|6617.8|6622.8|6612.8|165
1597927500000|2020-08-20 12:45:00|6627.6|6617.6|6625.3|6615.3|6628.5|6618.5|6623|6613|110
1597927800000|2020-08-20 12:50:00|6625.6|6615.6|6617.9|6607.9|6628.8|6618.8|6615.5|6605.5|188
1597928100000|2020-08-20 12:55:00|6618.1|6608.1|6619.3|6609.3|6621.4|6611.4|6614.3|6604.3|242
1597928400000|2020-08-20 13:00:00|6619.8|6609.8|6625.9|6615.9|6635.5|6625.5|6618.4|6608.4|453
1597928700000|2020-08-20 13:05:00|6626.1|6616.1|6618.3|6608.3|6635.5|6625.5|6615.5|6605.5|436
1597929000000|2020-08-20 13:10:00|6618.1|6608.1|6607.8|6597.8|6623.1|6613.1|6607.8|6597.8|351
1597929300000|2020-08-20 13:15:00|6607.3|6597.3|6608.3|6598.3|6610.8|6600.8|6600.4|6590.4|379
1597929600000|2020-08-20 13:20:00|6608|6598|6612.5|6602.5|6613.3|6603.3|6601.5|6591.5|338
1597929900000|2020-08-20 13:25:00|6611.3|6601.3|6598.1|6588.1|6615.3|6605.3|6597.9|6587.9|241
1597930200000|2020-08-20 13:30:00|6598.3|6588.3|6607.6|6597.6|6610.1|6600.1|6593.1|6583.1|374
1597930500000|2020-08-20 13:35:00|6607.8|6597.8|6606.1|6596.1|6614.5|6604.5|6606.1|6596.1|318
1597930800000|2020-08-20 13:40:00|6605.9|6595.9|6595.9|6585.9|6605.9|6595.9|6585.8|6575.8|423
1597931100000|2020-08-20 13:45:00|6595.6|6585.6|6591.3|6581.3|6598.6|6588.6|6580.4|6570.4|378
1597931400000|2020-08-20 13:50:00|6591.4|6581.4|6597.4|6587.4|6600.4|6590.4|6589.8|6579.8|355
1597931700000|2020-08-20 13:55:00|6597.8|6587.8|6593.9|6583.9|6598.6|6588.6|6592.1|6582.1|262
1597932000000|2020-08-20 14:00:00|6594.1|6584.1|6590.4|6580.4|6595.4|6585.4|6587.9|6577.9|328
1597932300000|2020-08-20 14:05:00|6590.6|6580.6|6603.8|6593.8|6604.8|6594.8|6590.3|6580.3|280
1597932600000|2020-08-20 14:10:00|6603.6|6593.6|6598.8|6588.8|6605.5|6595.5|6594.9|6584.9|237
1597932900000|2020-08-20 14:15:00|6598.6|6588.6|6609.1|6599.1|6609.1|6599.1|6597.6|6587.6|285
1597933200000|2020-08-20 14:20:00|6609.3|6599.3|6609.6|6599.6|6611.9|6601.9|6605.1|6595.1|233
1597933500000|2020-08-20 14:25:00|6609.8|6599.8|6608.6|6598.6|6614.5|6604.5|6607.1|6597.1|219
1597933800000|2020-08-20 14:30:00|6608.4|6598.4|6607.3|6597.3|6609.1|6599.1|6600.1|6590.1|162
1597934100000|2020-08-20 14:35:00|6607.9|6597.9|6600.3|6590.3|6609.1|6599.1|6600.1|6590.1|190
1597934400000|2020-08-20 14:40:00|6600.5|6590.5|6601.3|6591.3|6603.4|6593.4|6595.5|6585.5|235
1597934700000|2020-08-20 14:45:00|6601.5|6591.5|6606.3|6596.3|6608.9|6598.9|6599.3|6589.3|217
1597935000000|2020-08-20 14:50:00|6607.1|6597.1|6615.8|6605.8|6616.5|6606.5|6606.1|6596.1|253
1597935300000|2020-08-20 14:55:00|6615.6|6605.6|6605.1|6595.1|6615.9|6605.9|6602.6|6592.6|313
1597935600000|2020-08-20 15:00:00|6605.4|6595.4|6602.1|6592.1|6610.4|6600.4|6601.7|6591.7|223
1597935900000|2020-08-20 15:05:00|6602.5|6592.5|6589|6579|6603|6593|6587.8|6577.8|236
1597936200000|2020-08-20 15:10:00|6589.3|6579.3|6592.3|6582.3|6596.3|6586.3|6588.3|6578.3|225
1597936500000|2020-08-20 15:15:00|6592|6582|6598.6|6588.6|6599.8|6589.8|6590.3|6580.3|189
1597936800000|2020-08-20 15:20:00|6598.4|6588.4|6596.6|6586.6|6600.6|6590.6|6594.6|6584.6|173
1597937100000|2020-08-20 15:25:00|6596.9|6586.9|6596.4|6586.4|6598.9|6588.9|6594.6|6584.6|146
1597937400000|2020-08-20 15:30:00|6596.6|6586.6|6599.8|6589.8|6599.8|6589.8|6595.8|6585.8|151
1597937700000|2020-08-20 15:35:00|6600.5|6590.5|6601.9|6591.9|6606.7|6596.7|6599.5|6589.5|188
1597938000000|2020-08-20 15:40:00|6602|6592|6601.8|6591.8|6604.1|6594.1|6600|6590|136
1597938300000|2020-08-20 15:45:00|6602.4|6592.4|6606.8|6596.8|6609.5|6599.5|6601.8|6591.8|217
1597938600000|2020-08-20 15:50:00|6606.6|6596.6|6605.8|6595.8|6608.9|6598.9|6602.9|6592.9|121
1597938900000|2020-08-20 15:55:00|6606.4|6596.4|6609.5|6599.5|6609.6|6599.6|6606.3|6596.3|97
1597939200000|2020-08-20 16:00:00|6609.6|6599.6|6614|6604|6615.5|6605.5|6608.3|6598.3|90
1597939500000|2020-08-20 16:05:00|6614.3|6604.3|6616.8|6606.8|6617.5|6607.5|6614.3|6604.3|102
1597939800000|2020-08-20 16:10:00|6617|6607|6613.8|6603.8|6617.5|6607.5|6613.4|6603.4|75
1597940100000|2020-08-20 16:15:00|6613.6|6603.6|6610.9|6600.9|6614.5|6604.5|6610.3|6600.3|49
1597940400000|2020-08-20 16:20:00|6611.1|6601.1|6613.4|6603.4|6614.3|6604.3|6611.1|6601.1|29
1597940700000|2020-08-20 16:25:00|6613.3|6603.3|6612.4|6602.4|6613.8|6603.8|6610.4|6600.4|66
1597941000000|2020-08-20 16:30:00|6612.6|6602.6|6609.8|6599.8|6614.3|6604.3|6609.3|6599.3|108
1597941300000|2020-08-20 16:35:00|6609.6|6599.6|6608|6598|6610.4|6600.4|6606.4|6596.4|95
1597941600000|2020-08-20 16:40:00|6607.8|6597.8|6605.4|6595.4|6608.6|6598.6|6603.8|6593.8|115
1597941900000|2020-08-20 16:45:00|6605.6|6595.6|6609.5|6599.5|6609.8|6599.8|6604.1|6594.1|117
1597942200000|2020-08-20 16:50:00|6608.8|6598.8|6612.3|6602.3|6612.3|6602.3|6607.6|6597.6|116
1597942500000|2020-08-20 16:55:00|6612.1|6602.1|6611.3|6601.3|6612.5|6602.5|6610.5|6600.5|103
1597968000000|2020-08-21 00:00:00|6651.8|6641.8|6653|6643|6654.8|6644.8|6651.8|6641.8|54
1597968300000|2020-08-21 00:05:00|6653.1|6643.1|6649.3|6639.3|6654.5|6644.5|6647.6|6637.6|95
1597968600000|2020-08-21 00:10:00|6649.4|6639.4|6651|6641|6653.5|6643.5|6649.4|6639.4|51
1597968900000|2020-08-21 00:15:00|6651.3|6641.3|6651.8|6641.8|6653.3|6643.3|6650.8|6640.8|47
1597969200000|2020-08-21 00:20:00|6651.5|6641.5|6648.8|6638.8|6652.8|6642.8|6648.3|6638.3|40
1597969500000|2020-08-21 00:25:00|6649.5|6639.5|6646.3|6636.3|6649.8|6639.8|6646.3|6636.3|48
1597969800000|2020-08-21 00:30:00|6646|6636|6647.8|6637.8|6649|6639|6644.3|6634.3|47
1597970100000|2020-08-21 00:35:00|6647.5|6637.5|6645|6635|6647.8|6637.8|6645|6635|31
1597970400000|2020-08-21 00:40:00|6644.9|6634.9|6642|6632|6645.3|6635.3|6641.3|6631.3|18
1597970700000|2020-08-21 00:45:00|6642.3|6632.3|6641|6631|6644|6634|6640.8|6630.8|41
1597971000000|2020-08-21 00:50:00|6641.3|6631.3|6640.3|6630.3|6641.8|6631.8|6639.4|6629.4|57
1597971300000|2020-08-21 00:55:00|6640|6630|6643.5|6633.5|6644.3|6634.3|6640|6630|33
1597971600000|2020-08-21 01:00:00|6643.6|6633.6|6639.5|6629.5|6649.3|6639.3|6639|6629|273
1597971900000|2020-08-21 01:05:00|6639.6|6629.6|6647.6|6637.6|6651.8|6641.8|6639|6629|182
1597972200000|2020-08-21 01:10:00|6647.8|6637.8|6641.5|6631.5|6649.8|6639.8|6640.5|6630.5|148
1597972500000|2020-08-21 01:15:00|6641.6|6631.6|6641.9|6631.9|6645.4|6635.4|6640.6|6630.6|108
1597972800000|2020-08-21 01:20:00|6641.6|6631.6|6636.6|6626.6|6643|6633|6633.3|6623.3|154
1597973100000|2020-08-21 01:25:00|6636.4|6626.4|6638.9|6628.9|6643.3|6633.3|6634.5|6624.5|198
1597973400000|2020-08-21 01:30:00|6639.1|6629.1|6638.5|6628.5|6642.6|6632.6|6637.5|6627.5|213
1597973700000|2020-08-21 01:35:00|6638.4|6628.4|6652.5|6642.5|6652.5|6642.5|6636.5|6626.5|130
1597974000000|2020-08-21 01:40:00|6652.8|6642.8|6652|6642|6654.3|6644.3|6651.6|6641.6|94
1597974300000|2020-08-21 01:45:00|6652.1|6642.1|6645.8|6635.8|6653|6643|6644|6634|106
1597974600000|2020-08-21 01:50:00|6645.3|6635.3|6648.8|6638.8|6649|6639|6644.5|6634.5|87
1597974900000|2020-08-21 01:55:00|6649.3|6639.3|6644.8|6634.8|6650.5|6640.5|6644.5|6634.5|69
1597975200000|2020-08-21 02:00:00|6645|6635|6641|6631|6645.3|6635.3|6639.8|6629.8|102
1597975500000|2020-08-21 02:05:00|6641.8|6631.8|6634.9|6624.9|6643.8|6633.8|6632.8|6622.8|137
1597975800000|2020-08-21 02:10:00|6635.1|6625.1|6636.3|6626.3|6638.8|6628.8|6634.3|6624.3|111
1597976100000|2020-08-21 02:15:00|6636|6626|6636|6626|6636.4|6626.4|6634.1|6624.1|76
1597976400000|2020-08-21 02:20:00|6636.1|6626.1|6635.1|6625.1|6636.1|6626.1|6633.3|6623.3|42
1597976700000|2020-08-21 02:25:00|6635.4|6625.4|6636.6|6626.6|6636.8|6626.8|6633.6|6623.6|43
1597977000000|2020-08-21 02:30:00|6636.9|6626.9|6637.8|6627.8|6641.1|6631.1|6635.5|6625.5|101
1597977300000|2020-08-21 02:35:00|6637.1|6627.1|6633.3|6623.3|6637.5|6627.5|6633.1|6623.1|98
1597977600000|2020-08-21 02:40:00|6633.6|6623.6|6634.3|6624.3|6635.3|6625.3|6630.3|6620.3|81
1597977900000|2020-08-21 02:45:00|6634.5|6624.5|6635.1|6625.1|6637.8|6627.8|6633.1|6623.1|69
1597978200000|2020-08-21 02:50:00|6635.4|6625.4|6635.3|6625.3|6638.1|6628.1|6634.5|6624.5|94
1597978500000|2020-08-21 02:55:00|6635.5|6625.5|6637.8|6627.8|6639|6629|6635.5|6625.5|61
1597978800000|2020-08-21 03:00:00|6638|6628|6637.8|6627.8|6640.3|6630.3|6637.3|6627.3|76
1597979100000|2020-08-21 03:05:00|6637.5|6627.5|6643.5|6633.5|6643.5|6633.5|6637.5|6627.5|57
1597979400000|2020-08-21 03:10:00|6643.6|6633.6|6644.3|6634.3|6645|6635|6641.5|6631.5|76
1597979700000|2020-08-21 03:15:00|6644.5|6634.5|6645|6635|6645.8|6635.8|6642|6632|54
1597980000000|2020-08-21 03:20:00|6645.3|6635.3|6647.5|6637.5|6647.5|6637.5|6643.5|6633.5|79
1597980300000|2020-08-21 03:25:00|6648.3|6638.3|6649|6639|6652.3|6642.3|6648|6638|89
1597980600000|2020-08-21 03:30:00|6649.3|6639.3|6649.8|6639.8|6650.8|6640.8|6649|6639|36
1597980900000|2020-08-21 03:35:00|6650|6640|6643.8|6633.8|6650|6640|6643.4|6633.4|23
1597981200000|2020-08-21 03:40:00|6644|6634|6644.3|6634.3|6645.3|6635.3|6643.3|6633.3|32
1597981500000|2020-08-21 03:45:00|6644.5|6634.5|6645.3|6635.3|6645.8|6635.8|6643.8|6633.8|17
1597981800000|2020-08-21 03:50:00|6645|6635|6645.3|6635.3|6645.5|6635.5|6643.8|6633.8|18
1597982100000|2020-08-21 03:55:00|6645|6635|6646.9|6636.9|6647.3|6637.3|6645|6635|22
1597982400000|2020-08-21 04:00:00|6646.6|6636.6|6650|6640|6650.8|6640.8|6646.6|6636.6|19
1597982700000|2020-08-21 04:05:00|6650.3|6640.3|6652.5|6642.5|6653.5|6643.5|6650|6640|40
1597983000000|2020-08-21 04:10:00|6652|6642|6650.8|6640.8|6652|6642|6649.8|6639.8|20
1597983300000|2020-08-21 04:15:00|6650.6|6640.6|6650.9|6640.9|6652|6642|6650.4|6640.4|9
1597983600000|2020-08-21 04:20:00|6650.6|6640.6|6649.8|6639.8|6651|6641|6649.8|6639.8|12
1597983900000|2020-08-21 04:25:00|6650.3|6640.3|6651|6641|6651.3|6641.3|6648.8|6638.8|15
1597984200000|2020-08-21 04:30:00|6650.9|6640.9|6651|6641|6651.8|6641.8|6650.6|6640.6|19
1597984500000|2020-08-21 04:35:00|6650.8|6640.8|6647.6|6637.6|6650.8|6640.8|6647.6|6637.6|15
1597984800000|2020-08-21 04:40:00|6647.9|6637.9|6648.3|6638.3|6648.8|6638.8|6647.5|6637.5|17
1597985100000|2020-08-21 04:45:00|6648.5|6638.5|6648.5|6638.5|6649.1|6639.1|6648|6638|14
1597985400000|2020-08-21 04:50:00|6648.6|6638.6|6648.5|6638.5|6649.9|6639.9|6648.5|6638.5|16
1597985700000|2020-08-21 04:55:00|6648.6|6638.6|6649.5|6639.5|6649.9|6639.9|6648.6|6638.6|9
1597986000000|2020-08-21 05:00:00|6649.4|6639.4|6649.6|6639.6|6650.3|6640.3|6648.3|6638.3|20
1597986300000|2020-08-21 05:05:00|6650|6640|6650.5|6640.5|6654.8|6644.8|6650|6640|39
1597986600000|2020-08-21 05:10:00|6650.8|6640.8|6647.1|6637.1|6653.3|6643.3|6647.1|6637.1|68
1597986900000|2020-08-21 05:15:00|6647.4|6637.4|6649|6639|6650|6640|6647.4|6637.4|27
1597987200000|2020-08-21 05:20:00|6649.1|6639.1|6646.5|6636.5|6649.1|6639.1|6645.4|6635.4|45
1597987500000|2020-08-21 05:25:00|6646.4|6636.4|6645.8|6635.8|6647|6637|6644|6634|56
1597987800000|2020-08-21 05:30:00|6646|6636|6651.3|6641.3|6651.5|6641.5|6643.5|6633.5|109
1597988100000|2020-08-21 05:35:00|6651.5|6641.5|6647.8|6637.8|6652.3|6642.3|6647.8|6637.8|57
1597988400000|2020-08-21 05:40:00|6647.5|6637.5|6642.5|6632.5|6647.5|6637.5|6641.3|6631.3|45
1597988700000|2020-08-21 05:45:00|6642.4|6632.4|6646|6636|6648.8|6638.8|6642|6632|105
1597989000000|2020-08-21 05:50:00|6646.1|6636.1|6644.5|6634.5|6648.3|6638.3|6644.3|6634.3|90
1597989300000|2020-08-21 05:55:00|6644.3|6634.3|6639|6629|6646|6636|6636.3|6626.3|109
1597989600000|2020-08-21 06:00:00|6638.8|6628.8|6634.4|6624.4|6642.8|6632.8|6634.3|6624.3|146
1597989900000|2020-08-21 06:05:00|6634.6|6624.6|6631.3|6621.3|6637.8|6627.8|6630.4|6620.4|125
1597990200000|2020-08-21 06:10:00|6630.5|6620.5|6632|6622|6634.3|6624.3|6626.6|6616.6|147
1597990500000|2020-08-21 06:15:00|6631.5|6621.5|6623.8|6613.8|6631.5|6621.5|6620|6610|147
1597990800000|2020-08-21 06:20:00|6623.5|6613.5|6613|6603|6623.5|6613.5|6610.5|6600.5|176
1597991100000|2020-08-21 06:25:00|6612.9|6602.9|6600|6590|6613.4|6603.4|6590.5|6580.5|246
1597991400000|2020-08-21 06:30:00|6599.8|6589.8|6600|6590|6604.3|6594.3|6595.6|6585.6|244
1597991700000|2020-08-21 06:35:00|6600.5|6590.5|6605.6|6595.6|6608.3|6598.3|6600|6590|135
1597992000000|2020-08-21 06:40:00|6605.5|6595.5|6605.8|6595.8|6607.3|6597.3|6598.8|6588.8|135
1597992300000|2020-08-21 06:45:00|6606.5|6596.5|6616.3|6606.3|6616.5|6606.5|6603|6593|120
1597992600000|2020-08-21 06:50:00|6616|6606|6612.8|6602.8|6616|6606|6610.2|6600.2|87
1597992900000|2020-08-21 06:55:00|6612.5|6602.5|6616.5|6606.5|6619.3|6609.3|6611.5|6601.5|154
1597993200000|2020-08-21 07:00:00|6616.4|6606.4|6619|6609|6621.6|6611.6|6615.1|6605.1|213
1597993500000|2020-08-21 07:05:00|6618.8|6608.8|6615.3|6605.3|6622.8|6612.8|6613.6|6603.6|188
1597993800000|2020-08-21 07:10:00|6615.4|6605.4|6607.9|6597.9|6615.8|6605.8|6606.3|6596.3|240
1597994100000|2020-08-21 07:15:00|6608.3|6598.3|6593.3|6583.3|6608.3|6598.3|6590.8|6580.8|393
1597994400000|2020-08-21 07:20:00|6593.4|6583.4|6590.3|6580.3|6594.5|6584.5|6586.1|6576.1|292
1597994700000|2020-08-21 07:25:00|6590.4|6580.4|6590.9|6580.9|6592.4|6582.4|6586.5|6576.5|263
1597995000000|2020-08-21 07:30:00|6591.1|6581.1|6577.4|6567.4|6593.3|6583.3|6575.5|6565.5|384
1597995300000|2020-08-21 07:35:00|6577.6|6567.6|6585.9|6575.9|6586.6|6576.6|6576.3|6566.3|213
1597995600000|2020-08-21 07:40:00|6586.1|6576.1|6574.8|6564.8|6586.9|6576.9|6570|6560|231
1597995900000|2020-08-21 07:45:00|6574.5|6564.5|6581|6571|6581.6|6571.6|6572.9|6562.9|159
1597996200000|2020-08-21 07:50:00|6581.8|6571.8|6582.3|6572.3|6586.8|6576.8|6581.4|6571.4|159
1597996500000|2020-08-21 07:55:00|6582|6572|6576.8|6566.8|6583.3|6573.3|6574.8|6564.8|136
1597996800000|2020-08-21 08:00:00|6575.8|6565.8|6576.8|6566.8|6577.4|6567.4|6569.5|6559.5|189
1597997100000|2020-08-21 08:05:00|6576.5|6566.5|6569.5|6559.5|6579.5|6569.5|6569.3|6559.3|166
1597997400000|2020-08-21 08:10:00|6569.1|6559.1|6558.9|6548.9|6571.9|6561.9|6554.6|6544.6|294
1597997700000|2020-08-21 08:15:00|6558.8|6548.8|6551.6|6541.6|6562|6552|6545.3|6535.3|288
1597998000000|2020-08-21 08:20:00|6552.4|6542.4|6547.6|6537.6|6552.8|6542.8|6545.3|6535.3|299
1597998300000|2020-08-21 08:25:00|6547.4|6537.4|6544.3|6534.3|6549.1|6539.1|6540.8|6530.8|291
1597998600000|2020-08-21 08:30:00|6544.1|6534.1|6555.1|6545.1|6555.1|6545.1|6543.8|6533.8|224
1597998900000|2020-08-21 08:35:00|6555.3|6545.3|6545.3|6535.3|6555.4|6545.4|6540.5|6530.5|188
1597999200000|2020-08-21 08:40:00|6544.9|6534.9|6539.8|6529.8|6545.3|6535.3|6535.2|6525.2|235
1597999500000|2020-08-21 08:45:00|6539.6|6529.6|6536.5|6526.5|6543.8|6533.8|6535.6|6525.6|130
1597999800000|2020-08-21 08:50:00|6536.3|6526.3|6532.6|6522.6|6538.4|6528.4|6530.9|6520.9|149
1598000100000|2020-08-21 08:55:00|6532.4|6522.4|6540.6|6530.6|6542.1|6532.1|6531.6|6521.6|120
1598000400000|2020-08-21 09:00:00|6540.4|6530.4|6546.3|6536.3|6546.3|6536.3|6536.8|6526.8|131
1598000700000|2020-08-21 09:05:00|6546|6536|6549|6539|6551|6541|6542.3|6532.3|127
1598001000000|2020-08-21 09:10:00|6548.3|6538.3|6542.3|6532.3|6549.6|6539.6|6541.5|6531.5|178
1598001300000|2020-08-21 09:15:00|6542.1|6532.1|6539.4|6529.4|6543.3|6533.3|6536.3|6526.3|136
1598001600000|2020-08-21 09:20:00|6539.1|6529.1|6543.5|6533.5|6544|6534|6537.9|6527.9|103
1598001900000|2020-08-21 09:25:00|6543.8|6533.8|6547.4|6537.4|6548.4|6538.4|6543.8|6533.8|84
1598002200000|2020-08-21 09:30:00|6547.1|6537.1|6545.9|6535.9|6547.3|6537.3|6542.6|6532.6|71
1598002500000|2020-08-21 09:35:00|6545.4|6535.4|6546.3|6536.3|6549.1|6539.1|6544.3|6534.3|75
1598002800000|2020-08-21 09:40:00|6546.1|6536.1|6543.9|6533.9|6550.3|6540.3|6541.6|6531.6|98
1598003100000|2020-08-21 09:45:00|6543.6|6533.6|6549.1|6539.1|6549.1|6539.1|6543.3|6533.3|61
1598003400000|2020-08-21 09:50:00|6549.4|6539.4|6546.3|6536.3|6549.8|6539.8|6543.9|6533.9|82
1598003700000|2020-08-21 09:55:00|6546.4|6536.4|6548.3|6538.3|6548.6|6538.6|6545.5|6535.5|67
1598004000000|2020-08-21 10:00:00|6548.1|6538.1|6549.6|6539.6|6550.3|6540.3|6545.5|6535.5|68
1598004300000|2020-08-21 10:05:00|6549.4|6539.4|6552|6542|6553.5|6543.5|6549|6539|101
1598004600000|2020-08-21 10:10:00|6551.8|6541.8|6556.4|6546.4|6557.3|6547.3|6551.5|6541.5|94
1598004900000|2020-08-21 10:15:00|6556.3|6546.3|6550.8|6540.8|6557.5|6547.5|6548.3|6538.3|137
1598005200000|2020-08-21 10:20:00|6550.5|6540.5|6548.3|6538.3|6551.3|6541.3|6547.6|6537.6|94
1598005500000|2020-08-21 10:25:00|6548|6538|6534.3|6524.3|6548.9|6538.9|6534.3|6524.3|188
1598005800000|2020-08-21 10:30:00|6534.5|6524.5|6537.3|6527.3|6541.9|6531.9|6534.5|6524.5|213
1598006100000|2020-08-21 10:35:00|6537.1|6527.1|6533.3|6523.3|6538.1|6528.1|6531.5|6521.5|104
1598006400000|2020-08-21 10:40:00|6533.5|6523.5|6535|6525|6538.5|6528.5|6532.3|6522.3|168
1598006700000|2020-08-21 10:45:00|6535.3|6525.3|6536|6526|6539.5|6529.5|6533.4|6523.4|168
1598007000000|2020-08-21 10:50:00|6536.8|6526.8|6537.3|6527.3|6539.8|6529.8|6534.8|6524.8|148
1598007300000|2020-08-21 10:55:00|6537.4|6527.4|6539.8|6529.8|6541.1|6531.1|6537|6527|107
1598007600000|2020-08-21 11:00:00|6540|6530|6538.8|6528.8|6540|6530|6535.5|6525.5|174
1598007900000|2020-08-21 11:05:00|6539.6|6529.6|6536.3|6526.3|6542.8|6532.8|6536.3|6526.3|94
1598008200000|2020-08-21 11:10:00|6536.4|6526.4|6537.3|6527.3|6539.1|6529.1|6535.8|6525.8|115
1598008500000|2020-08-21 11:15:00|6537.4|6527.4|6538.3|6528.3|6539.6|6529.6|6535.5|6525.5|123
1598008800000|2020-08-21 11:20:00|6538.8|6528.8|6538.3|6528.3|6539|6529|6535.5|6525.5|137
1598009100000|2020-08-21 11:25:00|6538|6528|6539.3|6529.3|6541.6|6531.6|6537.4|6527.4|99
1598009400000|2020-08-21 11:30:00|6539.1|6529.1|6548.5|6538.5|6551.5|6541.5|6538.5|6528.5|203
1598009700000|2020-08-21 11:35:00|6548.4|6538.4|6535.3|6525.3|6549|6539|6533.4|6523.4|174
1598010000000|2020-08-21 11:40:00|6535.4|6525.4|6524.6|6514.6|6535.8|6525.8|6517.8|6507.8|307
1598010300000|2020-08-21 11:45:00|6524.4|6514.4|6515.8|6505.8|6524.4|6514.4|6511.8|6501.8|328
1598010600000|2020-08-21 11:50:00|6515.6|6505.6|6501.8|6491.8|6515.6|6505.6|6501.5|6491.5|270
1598010900000|2020-08-21 11:55:00|6500.4|6490.4|6505.6|6495.6|6508.9|6498.9|6499.1|6489.1|210
1598011200000|2020-08-21 12:00:00|6505.9|6495.9|6494.3|6484.3|6506.3|6496.3|6490.9|6480.9|441
1598011500000|2020-08-21 12:05:00|6494.1|6484.1|6486.5|6476.5|6494.4|6484.4|6486.5|6476.5|344
1598011800000|2020-08-21 12:10:00|6487.5|6477.5|6500.4|6490.4|6502.1|6492.1|6487.3|6477.3|353
1598012100000|2020-08-21 12:15:00|6500.1|6490.1|6502.4|6492.4|6504.4|6494.4|6494.1|6484.1|259
1598012400000|2020-08-21 12:20:00|6502.3|6492.3|6504|6494|6504.8|6494.8|6497.8|6487.8|315
1598012700000|2020-08-21 12:25:00|6503.8|6493.8|6504.3|6494.3|6508.5|6498.5|6500.5|6490.5|190
1598013000000|2020-08-21 12:30:00|6504.1|6494.1|6502.8|6492.8|6508.3|6498.3|6502.3|6492.3|227
1598013300000|2020-08-21 12:35:00|6503|6493|6504.9|6494.9|6507.3|6497.3|6502.8|6492.8|160
1598013600000|2020-08-21 12:40:00|6505|6495|6508|6498|6509|6499|6505|6495|192
1598013900000|2020-08-21 12:45:00|6508.1|6498.1|6501.3|6491.3|6509.1|6499.1|6500.5|6490.5|288
1598014200000|2020-08-21 12:50:00|6501.1|6491.1|6509|6499|6510.6|6500.6|6497.4|6487.4|261
1598014500000|2020-08-21 12:55:00|6508.9|6498.9|6500.5|6490.5|6511.9|6501.9|6499.3|6489.3|292
1598014800000|2020-08-21 13:00:00|6499.9|6489.9|6493.3|6483.3|6512.3|6502.3|6492.9|6482.9|621
1598015100000|2020-08-21 13:05:00|6493.1|6483.1|6486.8|6476.8|6499.6|6489.6|6486.5|6476.5|500
1598015400000|2020-08-21 13:10:00|6486.6|6476.6|6500.3|6490.3|6501.5|6491.5|6485.5|6475.5|414
1598015700000|2020-08-21 13:15:00|6500.1|6490.1|6501.5|6491.5|6502|6492|6493.9|6483.9|351
1598016000000|2020-08-21 13:20:00|6501.8|6491.8|6505.4|6495.4|6511.3|6501.3|6497.6|6487.6|340
1598016300000|2020-08-21 13:25:00|6505.6|6495.6|6505.5|6495.5|6506.6|6496.6|6495.8|6485.8|323
1598016600000|2020-08-21 13:30:00|6504.3|6494.3|6504.3|6494.3|6505.6|6495.6|6496.1|6486.1|416
1598016900000|2020-08-21 13:35:00|6503.8|6493.8|6494.6|6484.6|6504.3|6494.3|6490.8|6480.8|377
1598017200000|2020-08-21 13:40:00|6494.4|6484.4|6501.6|6491.6|6504.4|6494.4|6490.5|6480.5|344
1598017500000|2020-08-21 13:45:00|6501.9|6491.9|6483.8|6473.8|6504.1|6494.1|6476.2|6466.2|472
1598017800000|2020-08-21 13:50:00|6484|6474|6480.5|6470.5|6484.1|6474.1|6470.4|6460.4|491
1598018100000|2020-08-21 13:55:00|6480.4|6470.4|6481.8|6471.8|6482.9|6472.9|6475.5|6465.5|365
1598018400000|2020-08-21 14:00:00|6480.9|6470.9|6477.9|6467.9|6481.4|6471.4|6473.8|6463.8|397
1598018700000|2020-08-21 14:05:00|6478|6468|6481.3|6471.3|6485.5|6475.5|6475.8|6465.8|352
1598019000000|2020-08-21 14:10:00|6481.4|6471.4|6484.6|6474.6|6487|6477|6477.8|6467.8|294
1598019300000|2020-08-21 14:15:00|6484.4|6474.4|6476.1|6466.1|6487|6477|6475.5|6465.5|284
1598019600000|2020-08-21 14:20:00|6475.6|6465.6|6479.1|6469.1|6482.3|6472.3|6472.8|6462.8|289
1598019900000|2020-08-21 14:25:00|6478.9|6468.9|6485.5|6475.5|6487.6|6477.6|6475.2|6465.2|292
1598020200000|2020-08-21 14:30:00|6486.4|6476.4|6481|6471|6487.8|6477.8|6479.4|6469.4|257
1598020500000|2020-08-21 14:35:00|6480.4|6470.4|6487.4|6477.4|6492.9|6482.9|6476.8|6466.8|314
1598020800000|2020-08-21 14:40:00|6487.3|6477.3|6486.9|6476.9|6491.5|6481.5|6480.5|6470.5|332
1598021100000|2020-08-21 14:45:00|6486.8|6476.8|6513.8|6503.8|6513.8|6503.8|6483.8|6473.8|351
1598021400000|2020-08-21 14:50:00|6513.6|6503.6|6515.9|6505.9|6523.9|6513.9|6506.9|6496.9|410
1598021700000|2020-08-21 14:55:00|6516.1|6506.1|6513.4|6503.4|6519.5|6509.5|6509.4|6499.4|310
1598022000000|2020-08-21 15:00:00|6512.8|6502.8|6501.8|6491.8|6513.6|6503.6|6501.3|6491.3|224
1598022300000|2020-08-21 15:05:00|6501.9|6491.9|6503.8|6493.8|6503.9|6493.9|6489.5|6479.5|253
1598022600000|2020-08-21 15:10:00|6503.5|6493.5|6504.9|6494.9|6505.9|6495.9|6498.4|6488.4|303
1598022900000|2020-08-21 15:15:00|6504.6|6494.6|6505.1|6495.1|6510.8|6500.8|6503.8|6493.8|192
1598023200000|2020-08-21 15:20:00|6504.9|6494.9|6508.1|6498.1|6509.1|6499.1|6503.6|6493.6|144
1598023500000|2020-08-21 15:25:00|6508.3|6498.3|6507.8|6497.8|6511.4|6501.4|6507.6|6497.6|93
1598023800000|2020-08-21 15:30:00|6508.9|6498.9|6501.1|6491.1|6508.9|6498.9|6501.1|6491.1|130
1598024100000|2020-08-21 15:35:00|6501.3|6491.3|6500.6|6490.6|6502.9|6492.9|6499.8|6489.8|162
1598024400000|2020-08-21 15:40:00|6500.4|6490.4|6497.1|6487.1|6500.6|6490.6|6493.8|6483.8|159
1598024700000|2020-08-21 15:45:00|6496.6|6486.6|6494.6|6484.6|6498.1|6488.1|6491.1|6481.1|203
1598025000000|2020-08-21 15:50:00|6494.8|6484.8|6498.3|6488.3|6499.9|6489.9|6494.8|6484.8|132
1598025300000|2020-08-21 15:55:00|6498.2|6488.2|6494.6|6484.6|6501.1|6491.1|6492.8|6482.8|114
1598025600000|2020-08-21 16:00:00|6494.4|6484.4|6489.4|6479.4|6494.4|6484.4|6488.1|6478.1|110
1598025900000|2020-08-21 16:05:00|6489.8|6479.8|6489.9|6479.9|6493|6483|6489.1|6479.1|127
1598026200000|2020-08-21 16:10:00|6489.8|6479.8|6489.8|6479.8|6491.9|6481.9|6488.3|6478.3|89
1598026500000|2020-08-21 16:15:00|6489.5|6479.5|6488.3|6478.3|6489.5|6479.5|6487.9|6477.9|38
1598026800000|2020-08-21 16:20:00|6488.4|6478.4|6489.5|6479.5|6490.4|6480.4|6488|6478|69
1598027100000|2020-08-21 16:25:00|6489|6479|6487.5|6477.5|6489|6479|6484.4|6474.4|79
1598027400000|2020-08-21 16:30:00|6487.6|6477.6|6484.5|6474.5|6487.6|6477.6|6483.8|6473.8|112
1598027700000|2020-08-21 16:35:00|6484.4|6474.4|6484.1|6474.1|6486.3|6476.3|6481.8|6471.8|104
1598028000000|2020-08-21 16:40:00|6483.9|6473.9|6485.5|6475.5|6485.9|6475.9|6481.9|6471.9|75
1598028300000|2020-08-21 16:45:00|6485.3|6475.3|6489|6479|6489.8|6479.8|6483.1|6473.1|100
1598028600000|2020-08-21 16:50:00|6488.8|6478.8|6486.1|6476.1|6489.3|6479.3|6483.8|6473.8|88
1598028900000|2020-08-21 16:55:00|6485.9|6475.9|6488|6478|6489.8|6479.8|6484.5|6474.5|90
1598227200000|2020-08-24 00:00:00|6496.3|6486.3|6505.5|6495.5|6506.6|6496.6|6496.3|6486.3|15
1598227500000|2020-08-24 00:05:00|6505.8|6495.8|6511.1|6501.1|6511.1|6501.1|6503.9|6493.9|44
1598227800000|2020-08-24 00:10:00|6511.4|6501.4|6511.1|6501.1|6512.1|6502.1|6510.1|6500.1|30
1598228100000|2020-08-24 00:15:00|6511.3|6501.3|6518.6|6508.6|6518.6|6508.6|6511.3|6501.3|90
1598228400000|2020-08-24 00:20:00|6518.9|6508.9|6518.3|6508.3|6521.8|6511.8|6516.6|6506.6|68
1598228700000|2020-08-24 00:25:00|6518|6508|6517.3|6507.3|6518.1|6508.1|6515.8|6505.8|54
1598229000000|2020-08-24 00:30:00|6517.4|6507.4|6515.8|6505.8|6517.4|6507.4|6515.3|6505.3|16
1598229300000|2020-08-24 00:35:00|6515.3|6505.3|6512.9|6502.9|6516.4|6506.4|6511.4|6501.4|43
1598229600000|2020-08-24 00:40:00|6512.6|6502.6|6514.4|6504.4|6514.4|6504.4|6510.9|6500.9|41
1598229900000|2020-08-24 00:45:00|6514.5|6504.5|6514.4|6504.4|6516|6506|6512.4|6502.4|47
1598230200000|2020-08-24 00:50:00|6514.1|6504.1|6516.1|6506.1|6516.5|6506.5|6513.1|6503.1|29
1598230500000|2020-08-24 00:55:00|6516|6506|6515.1|6505.1|6516.1|6506.1|6513.5|6503.5|27
1598230800000|2020-08-24 01:00:00|6515.4|6505.4|6512.4|6502.4|6519.6|6509.6|6509.9|6499.9|260
1598231100000|2020-08-24 01:05:00|6511.4|6501.4|6516|6506|6517.1|6507.1|6505.6|6495.6|182
1598231400000|2020-08-24 01:10:00|6515.6|6505.6|6516.6|6506.6|6516.6|6506.6|6513|6503|79
1598231700000|2020-08-24 01:15:00|6516.9|6506.9|6531|6521|6532.3|6522.3|6516.9|6506.9|221
1598232000000|2020-08-24 01:20:00|6531.3|6521.3|6526.4|6516.4|6531.3|6521.3|6526.4|6516.4|150
1598232300000|2020-08-24 01:25:00|6526.5|6516.5|6530.4|6520.4|6531.5|6521.5|6526.4|6516.4|142
1598232600000|2020-08-24 01:30:00|6530.1|6520.1|6525|6515|6532.3|6522.3|6520.5|6510.5|197
1598232900000|2020-08-24 01:35:00|6525.1|6515.1|6523.6|6513.6|6528|6518|6522.5|6512.5|128
1598233200000|2020-08-24 01:40:00|6523.4|6513.4|6521.5|6511.5|6528.9|6518.9|6521|6511|142
1598233500000|2020-08-24 01:45:00|6521|6511|6518.4|6508.4|6524.9|6514.9|6518|6508|132
1598233800000|2020-08-24 01:50:00|6518.3|6508.3|6522|6512|6522.5|6512.5|6515.8|6505.8|145
1598234100000|2020-08-24 01:55:00|6522.1|6512.1|6525.9|6515.9|6527.4|6517.4|6520.8|6510.8|127
1598234400000|2020-08-24 02:00:00|6525.6|6515.6|6529.9|6519.9|6529.9|6519.9|6525.3|6515.3|112
1598234700000|2020-08-24 02:05:00|6529.6|6519.6|6525.5|6515.5|6529.6|6519.6|6524.5|6514.5|97
1598235000000|2020-08-24 02:10:00|6524.5|6514.5|6529.3|6519.3|6529.3|6519.3|6522|6512|124
1598235300000|2020-08-24 02:15:00|6528.5|6518.5|6527|6517|6528.9|6518.9|6526.5|6516.5|48
1598235600000|2020-08-24 02:20:00|6527.1|6517.1|6527.3|6517.3|6527.8|6517.8|6526.5|6516.5|56
1598235900000|2020-08-24 02:25:00|6526.8|6516.8|6526|6516|6527.9|6517.9|6526|6516|20
1598236200000|2020-08-24 02:30:00|6525.9|6515.9|6530.5|6520.5|6530.6|6520.6|6525.5|6515.5|43
1598236500000|2020-08-24 02:35:00|6530.4|6520.4|6527.5|6517.5|6530.5|6520.5|6525.8|6515.8|48
1598236800000|2020-08-24 02:40:00|6528.3|6518.3|6529|6519|6531|6521|6527.5|6517.5|49
1598237100000|2020-08-24 02:45:00|6529.3|6519.3|6528.5|6518.5|6529.6|6519.6|6526.5|6516.5|75
1598237400000|2020-08-24 02:50:00|6529|6519|6527|6517|6529|6519|6524.5|6514.5|88
1598237700000|2020-08-24 02:55:00|6526.5|6516.5|6523|6513|6528.8|6518.8|6522.8|6512.8|76
1598238000000|2020-08-24 03:00:00|6522.8|6512.8|6524.9|6514.9|6524.9|6514.9|6521|6511|98
1598238300000|2020-08-24 03:05:00|6524.6|6514.6|6527.6|6517.6|6529.5|6519.5|6524.5|6514.5|53
1598238600000|2020-08-24 03:10:00|6528.3|6518.3|6526.8|6516.8|6530.3|6520.3|6526.8|6516.8|54
1598238900000|2020-08-24 03:15:00|6527|6517|6527.3|6517.3|6529.5|6519.5|6526.3|6516.3|49
1598239200000|2020-08-24 03:20:00|6527.4|6517.4|6529.8|6519.8|6531.8|6521.8|6527.4|6517.4|39
1598239500000|2020-08-24 03:25:00|6530.5|6520.5|6531|6521|6531.8|6521.8|6530|6520|38
1598239800000|2020-08-24 03:30:00|6531.8|6521.8|6530|6520|6531.8|6521.8|6529.5|6519.5|36
1598240100000|2020-08-24 03:35:00|6529.9|6519.9|6528|6518|6530|6520|6527.5|6517.5|39
1598240400000|2020-08-24 03:40:00|6528.3|6518.3|6524.6|6514.6|6528.3|6518.3|6524.3|6514.3|24
1598240700000|2020-08-24 03:45:00|6524.9|6514.9|6527|6517|6527.3|6517.3|6524.9|6514.9|28
1598241000000|2020-08-24 03:50:00|6526.8|6516.8|6529|6519|6529.3|6519.3|6526.8|6516.8|15
1598241300000|2020-08-24 03:55:00|6528.9|6518.9|6524.6|6514.6|6528.9|6518.9|6524.3|6514.3|47
1598241600000|2020-08-24 04:00:00|6524.5|6514.5|6523.6|6513.6|6524.6|6514.6|6523.6|6513.6|11
1598241900000|2020-08-24 04:05:00|6523.8|6513.8|6524.9|6514.9|6525.3|6515.3|6523.6|6513.6|10
1598242200000|2020-08-24 04:10:00|6524.6|6514.6|6525.9|6515.9|6525.9|6515.9|6524.6|6514.6|7
1598242500000|2020-08-24 04:15:00|6525.8|6515.8|6525.5|6515.5|6525.9|6515.9|6525.5|6515.5|7
1598242800000|2020-08-24 04:20:00|6525.3|6515.3|6524.5|6514.5|6525.5|6515.5|6524.5|6514.5|7
1598243100000|2020-08-24 04:25:00|6524|6514|6524.8|6514.8|6525.9|6515.9|6524|6514|14
1598243400000|2020-08-24 04:30:00|6524.9|6514.9|6527.9|6517.9|6528.9|6518.9|6524.9|6514.9|24
1598243700000|2020-08-24 04:35:00|6528|6518|6527.9|6517.9|6529.5|6519.5|6527.9|6517.9|20
1598244000000|2020-08-24 04:40:00|6527.8|6517.8|6527.1|6517.1|6527.9|6517.9|6526.8|6516.8|11
1598244300000|2020-08-24 04:45:00|6526.9|6516.9|6526.9|6516.9|6527.4|6517.4|6526.3|6516.3|10
1598244600000|2020-08-24 04:50:00|6526.6|6516.6|6526.4|6516.4|6527.6|6517.6|6526.4|6516.4|6
1598244900000|2020-08-24 04:55:00|6526.5|6516.5|6527.6|6517.6|6527.6|6517.6|6526.5|6516.5|5
1598245200000|2020-08-24 05:00:00|6527.9|6517.9|6527.9|6517.9|6528.9|6518.9|6527.6|6517.6|19
1598245500000|2020-08-24 05:05:00|6527.6|6517.6|6526.6|6516.6|6528.1|6518.1|6526|6516|13
1598245800000|2020-08-24 05:10:00|6526.4|6516.4|6523.4|6513.4|6526.4|6516.4|6521.6|6511.6|24
1598246100000|2020-08-24 05:15:00|6523.6|6513.6|6525.1|6515.1|6525.6|6515.6|6523.6|6513.6|31
1598246400000|2020-08-24 05:20:00|6525|6515|6524.3|6514.3|6525.5|6515.5|6523.4|6513.4|16
1598246700000|2020-08-24 05:25:00|6524.6|6514.6|6525.8|6515.8|6525.8|6515.8|6524.5|6514.5|25
1598247000000|2020-08-24 05:30:00|6526|6516|6538.3|6528.3|6539|6529|6525|6515|128
1598247300000|2020-08-24 05:35:00|6538.5|6528.5|6537.3|6527.3|6539.3|6529.3|6534.8|6524.8|89
1598247600000|2020-08-24 05:40:00|6537.8|6527.8|6535.8|6525.8|6539.3|6529.3|6533.8|6523.8|100
1598247900000|2020-08-24 05:45:00|6536|6526|6535|6525|6537|6527|6533.3|6523.3|62
1598248200000|2020-08-24 05:50:00|6535.3|6525.3|6543.3|6533.3|6545|6535|6535|6525|121
1598248500000|2020-08-24 05:55:00|6543.5|6533.5|6543.8|6533.8|6545.5|6535.5|6542.5|6532.5|53
1598248800000|2020-08-24 06:00:00|6543.3|6533.3|6547.4|6537.4|6547.5|6537.5|6541.6|6531.6|115
1598249100000|2020-08-24 06:05:00|6547.1|6537.1|6549.3|6539.3|6549.8|6539.8|6544.8|6534.8|138
1598249400000|2020-08-24 06:10:00|6549.5|6539.5|6541.3|6531.3|6549.5|6539.5|6541|6531|49
1598249700000|2020-08-24 06:15:00|6541.5|6531.5|6541.5|6531.5|6546.5|6536.5|6539.3|6529.3|117
1598250000000|2020-08-24 06:20:00|6541.8|6531.8|6543.2|6533.2|6543.2|6533.2|6535.5|6525.5|96
1598250300000|2020-08-24 06:25:00|6541.8|6531.8|6544|6534|6544.8|6534.8|6538.8|6528.8|78
1598250600000|2020-08-24 06:30:00|6542.6|6532.6|6542.3|6532.3|6545.3|6535.3|6541.7|6531.7|85
1598250900000|2020-08-24 06:35:00|6542.5|6532.5|6542.5|6532.5|6547.8|6537.8|6541.3|6531.3|86
1598251200000|2020-08-24 06:40:00|6542.3|6532.3|6545.3|6535.3|6545.3|6535.3|6540.2|6530.2|110
1598251500000|2020-08-24 06:45:00|6543.8|6533.8|6540|6530|6545.3|6535.3|6540|6530|59
1598251800000|2020-08-24 06:50:00|6540.5|6530.5|6543.5|6533.5|6546.8|6536.8|6539.6|6529.6|94
1598252100000|2020-08-24 06:55:00|6543.8|6533.8|6550.1|6540.1|6553.8|6543.8|6543|6533|142
1598252400000|2020-08-24 07:00:00|6550.3|6540.3|6551.6|6541.6|6557.3|6547.3|6549.4|6539.4|261
1598252700000|2020-08-24 07:05:00|6551.8|6541.8|6556|6546|6556.8|6546.8|6549|6539|184
1598253000000|2020-08-24 07:10:00|6556.5|6546.5|6556.4|6546.4|6562|6552|6553.9|6543.9|224
1598253300000|2020-08-24 07:15:00|6556.6|6546.6|6557.3|6547.3|6557.8|6547.8|6554.5|6544.5|129
1598253600000|2020-08-24 07:20:00|6557|6547|6561.8|6551.8|6561.8|6551.8|6557|6547|132
1598253900000|2020-08-24 07:25:00|6561.5|6551.5|6564.6|6554.6|6564.6|6554.6|6561.1|6551.1|114
1598254200000|2020-08-24 07:30:00|6564.8|6554.8|6564|6554|6566.5|6556.5|6562.6|6552.6|190
1598254500000|2020-08-24 07:35:00|6564.9|6554.9|6566.5|6556.5|6568.5|6558.5|6563.3|6553.3|169
1598254800000|2020-08-24 07:40:00|6565.2|6555.2|6568.8|6558.8|6571.8|6561.8|6565.2|6555.2|95
1598255100000|2020-08-24 07:45:00|6568.9|6558.9|6563.8|6553.8|6570.8|6560.8|6563.8|6553.8|47
1598255400000|2020-08-24 07:50:00|6564.1|6554.1|6571.3|6561.3|6571.6|6561.6|6562.3|6552.3|148
1598255700000|2020-08-24 07:55:00|6571|6561|6571|6561|6572.5|6562.5|6570.8|6560.8|87
1598256000000|2020-08-24 08:00:00|6570.8|6560.8|6573.5|6563.5|6576.3|6566.3|6570.8|6560.8|154
1598256300000|2020-08-24 08:05:00|6572.9|6562.9|6566.4|6556.4|6572.9|6562.9|6566.3|6556.3|129
1598256600000|2020-08-24 08:10:00|6564.9|6554.9|6569.1|6559.1|6569.1|6559.1|6563|6553|106
1598256900000|2020-08-24 08:15:00|6568.9|6558.9|6565.6|6555.6|6569.5|6559.5|6561.6|6551.6|83
1598257200000|2020-08-24 08:20:00|6565.9|6555.9|6565.6|6555.6|6572.3|6562.3|6565.6|6555.6|114
1598257500000|2020-08-24 08:25:00|6565.9|6555.9|6567.4|6557.4|6570.1|6560.1|6562.5|6552.5|114
1598257800000|2020-08-24 08:30:00|6567.3|6557.3|6569.8|6559.8|6572.9|6562.9|6566.4|6556.4|98
1598258100000|2020-08-24 08:35:00|6569.6|6559.6|6565.4|6555.4|6570.1|6560.1|6565.3|6555.3|119
1598258400000|2020-08-24 08:40:00|6565.6|6555.6|6568.8|6558.8|6569.5|6559.5|6565.1|6555.1|109
1598258700000|2020-08-24 08:45:00|6569.3|6559.3|6571.8|6561.8|6573.8|6563.8|6568.8|6558.8|94
1598259000000|2020-08-24 08:50:00|6571.5|6561.5|6567.5|6557.5|6571.5|6561.5|6565.9|6555.9|163
1598259300000|2020-08-24 08:55:00|6567|6557|6557.8|6547.8|6568.3|6558.3|6557.5|6547.5|134
1598259600000|2020-08-24 09:00:00|6558|6548|6559.3|6549.3|6559.5|6549.5|6557|6547|57
1598259900000|2020-08-24 09:05:00|6559.8|6549.8|6559.4|6549.4|6563.8|6553.8|6559.4|6549.4|69
1598260200000|2020-08-24 09:10:00|6559.3|6549.3|6561|6551|6562.3|6552.3|6559|6549|56
1598260500000|2020-08-24 09:15:00|6561.8|6551.8|6562.9|6552.9|6563.3|6553.3|6561.3|6551.3|58
1598260800000|2020-08-24 09:20:00|6563.1|6553.1|6562|6552|6563.8|6553.8|6561.3|6551.3|55
1598261100000|2020-08-24 09:25:00|6561.5|6551.5|6564.3|6554.3|6564.3|6554.3|6561.5|6551.5|61
1598261400000|2020-08-24 09:30:00|6564|6554|6562.6|6552.6|6564|6554|6561.5|6551.5|49
1598261700000|2020-08-24 09:35:00|6562.8|6552.8|6562.3|6552.3|6564.3|6554.3|6561.5|6551.5|53
1598262000000|2020-08-24 09:40:00|6562.9|6552.9|6565|6555|6565.8|6555.8|6562.3|6552.3|67
1598262300000|2020-08-24 09:45:00|6565.3|6555.3|6563.3|6553.3|6565.3|6555.3|6561.8|6551.8|62
1598262600000|2020-08-24 09:50:00|6563.4|6553.4|6563|6553|6563.8|6553.8|6562|6552|71
1598262900000|2020-08-24 09:55:00|6562.8|6552.8|6561.5|6551.5|6564.5|6554.5|6561|6551|68
1598263200000|2020-08-24 10:00:00|6562.1|6552.1|6563.6|6553.6|6566.3|6556.3|6562.1|6552.1|97
1598263500000|2020-08-24 10:05:00|6563.8|6553.8|6563.6|6553.6|6564.8|6554.8|6562.8|6552.8|27
1598263800000|2020-08-24 10:10:00|6563.4|6553.4|6563.5|6553.5|6563.8|6553.8|6562.3|6552.3|28
1598264100000|2020-08-24 10:15:00|6564.6|6554.6|6565.8|6555.8|6565.8|6555.8|6564.3|6554.3|34
1598264400000|2020-08-24 10:20:00|6565.6|6555.6|6564.3|6554.3|6566|6556|6563.3|6553.3|50
1598264700000|2020-08-24 10:25:00|6564|6554|6565|6555|6565|6555|6561.8|6551.8|38
1598265000000|2020-08-24 10:30:00|6565.3|6555.3|6566.3|6556.3|6566.3|6556.3|6564|6554|41
1598265300000|2020-08-24 10:35:00|6565.5|6555.5|6564.6|6554.6|6566.3|6556.3|6564.3|6554.3|71
1598265600000|2020-08-24 10:40:00|6564.8|6554.8|6564.5|6554.5|6566|6556|6563.3|6553.3|41
1598265900000|2020-08-24 10:45:00|6564.8|6554.8|6564.3|6554.3|6566|6556|6564.3|6554.3|30
1598266200000|2020-08-24 10:50:00|6564|6554|6565.6|6555.6|6566|6556|6564|6554|51
1598266500000|2020-08-24 10:55:00|6565.8|6555.8|6563.5|6553.5|6566.3|6556.3|6563.5|6553.5|27
1598266800000|2020-08-24 11:00:00|6564.1|6554.1|6565.5|6555.5|6566|6556|6563.2|6553.2|36
1598267100000|2020-08-24 11:05:00|6565.8|6555.8|6563.3|6553.3|6566|6556|6563|6553|41
1598267400000|2020-08-24 11:10:00|6563|6553|6565.5|6555.5|6566.3|6556.3|6563|6553|43
1598267700000|2020-08-24 11:15:00|6565.8|6555.8|6564.8|6554.8|6566.3|6556.3|6564.8|6554.8|63
1598268000000|2020-08-24 11:20:00|6564.5|6554.5|6563.3|6553.3|6566.3|6556.3|6563.3|6553.3|56
1598268300000|2020-08-24 11:25:00|6563.5|6553.5|6565.8|6555.8|6566|6556|6563.3|6553.3|34
1598268600000|2020-08-24 11:30:00|6565|6555|6568|6558|6568.8|6558.8|6561.3|6551.3|164
1598268900000|2020-08-24 11:35:00|6568.3|6558.3|6572.3|6562.3|6572.3|6562.3|6567.4|6557.4|52
1598269200000|2020-08-24 11:40:00|6571.8|6561.8|6572|6562|6574.5|6564.5|6568.8|6558.8|82
1598269500000|2020-08-24 11:45:00|6572.3|6562.3|6569.8|6559.8|6574.3|6564.3|6569.5|6559.5|64
1598269800000|2020-08-24 11:50:00|6570.5|6560.5|6571.4|6561.4|6573|6563|6567.8|6557.8|42
1598270100000|2020-08-24 11:55:00|6572.1|6562.1|6572.6|6562.6|6574|6564|6571.9|6561.9|73
1598270400000|2020-08-24 12:00:00|6572.8|6562.8|6581.4|6571.4|6581.8|6571.8|6572.8|6562.8|151
1598270700000|2020-08-24 12:05:00|6581.6|6571.6|6579.3|6569.3|6584.5|6574.5|6578.5|6568.5|170
1598271000000|2020-08-24 12:10:00|6578.8|6568.8|6568.3|6558.3|6578.8|6568.8|6565.3|6555.3|105
1598271300000|2020-08-24 12:15:00|6568.4|6558.4|6555.6|6545.6|6568.5|6558.5|6555.5|6545.5|175
1598271600000|2020-08-24 12:20:00|6555.5|6545.5|6541.6|6531.6|6555.5|6545.5|6541.6|6531.6|173
1598271900000|2020-08-24 12:25:00|6541.5|6531.5|6547.9|6537.9|6552|6542|6541.5|6531.5|131
1598272200000|2020-08-24 12:30:00|6547.6|6537.6|6543.3|6533.3|6549|6539|6542.5|6532.5|167
1598272500000|2020-08-24 12:35:00|6543.5|6533.5|6531|6521|6544.4|6534.4|6530.3|6520.3|148
1598272800000|2020-08-24 12:40:00|6530.6|6520.6|6537.3|6527.3|6540.8|6530.8|6528|6518|258
1598273100000|2020-08-24 12:45:00|6537.4|6527.4|6536.9|6526.9|6540.3|6530.3|6533.8|6523.8|158
1598273400000|2020-08-24 12:50:00|6537.1|6527.1|6540|6530|6541.3|6531.3|6535.5|6525.5|148
1598273700000|2020-08-24 12:55:00|6539.8|6529.8|6544.5|6534.5|6544.5|6534.5|6538.4|6528.4|93
1598274000000|2020-08-24 13:00:00|6545.3|6535.3|6551.1|6541.1|6554.6|6544.6|6543.3|6533.3|396
1598274300000|2020-08-24 13:05:00|6551.6|6541.6|6543.5|6533.5|6551.6|6541.6|6541.9|6531.9|346
1598274600000|2020-08-24 13:10:00|6543.6|6533.6|6541|6531|6547|6537|6539.1|6529.1|311
1598274900000|2020-08-24 13:15:00|6541.3|6531.3|6547.1|6537.1|6547.8|6537.8|6537.5|6527.5|292
1598275200000|2020-08-24 13:20:00|6546.9|6536.9|6547.5|6537.5|6550.4|6540.4|6543.4|6533.4|203
1598275500000|2020-08-24 13:25:00|6547.6|6537.6|6550|6540|6552.2|6542.2|6547.3|6537.3|155
1598275800000|2020-08-24 13:30:00|6550.1|6540.1|6540.5|6530.5|6550.8|6540.8|6538.9|6528.9|299
1598276100000|2020-08-24 13:35:00|6540.6|6530.6|6545.5|6535.5|6546.5|6536.5|6536.1|6526.1|240
1598276400000|2020-08-24 13:40:00|6545.3|6535.3|6539.3|6529.3|6547.6|6537.6|6536.9|6526.9|176
1598276700000|2020-08-24 13:45:00|6539.4|6529.4|6541.5|6531.5|6546.6|6536.6|6539|6529|186
1598277000000|2020-08-24 13:50:00|6542.3|6532.3|6523.9|6513.9|6542.3|6532.3|6523.3|6513.3|312
1598277300000|2020-08-24 13:55:00|6524.3|6514.3|6523.5|6513.5|6530.7|6520.7|6522.8|6512.8|260
1598277600000|2020-08-24 14:00:00|6524.1|6514.1|6527.4|6517.4|6527.8|6517.8|6520.5|6510.5|225
1598277900000|2020-08-24 14:05:00|6527.6|6517.6|6533.9|6523.9|6536|6526|6527.6|6517.6|244
1598278200000|2020-08-24 14:10:00|6534.1|6524.1|6536.4|6526.4|6537.9|6527.9|6531.4|6521.4|207
1598278500000|2020-08-24 14:15:00|6536.6|6526.6|6535.4|6525.4|6537.5|6527.5|6530.8|6520.8|247
1598278800000|2020-08-24 14:20:00|6535.6|6525.6|6525.6|6515.6|6535.9|6525.9|6523.8|6513.8|212
1598279100000|2020-08-24 14:25:00|6525.4|6515.4|6518|6508|6527.4|6517.4|6517.8|6507.8|217
1598279400000|2020-08-24 14:30:00|6517.9|6507.9|6512.9|6502.9|6521.8|6511.8|6511.5|6501.5|256
1598279700000|2020-08-24 14:35:00|6512.6|6502.6|6515.6|6505.6|6516.4|6506.4|6503.8|6493.8|344
1598280000000|2020-08-24 14:40:00|6515.8|6505.8|6511.1|6501.1|6515.8|6505.8|6507.3|6497.3|321
1598280300000|2020-08-24 14:45:00|6511.3|6501.3|6509.3|6499.3|6512.6|6502.6|6504.1|6494.1|181
1598280600000|2020-08-24 14:50:00|6509.4|6499.4|6506.9|6496.9|6515.4|6505.4|6506.6|6496.6|230
1598280900000|2020-08-24 14:55:00|6507.1|6497.1|6501.8|6491.8|6510.5|6500.5|6501.8|6491.8|242
1598281200000|2020-08-24 15:00:00|6501.6|6491.6|6506.6|6496.6|6508.5|6498.5|6497.8|6487.8|284
1598281500000|2020-08-24 15:05:00|6507.8|6497.8|6513.9|6503.9|6515.5|6505.5|6507.8|6497.8|176
1598281800000|2020-08-24 15:10:00|6513.8|6503.8|6514.3|6504.3|6515.8|6505.8|6511.5|6501.5|151
1598282100000|2020-08-24 15:15:00|6514.4|6504.4|6515.3|6505.3|6517.8|6507.8|6512.3|6502.3|101
1598282400000|2020-08-24 15:20:00|6515.1|6505.1|6515.1|6505.1|6518.3|6508.3|6513.3|6503.3|113
1598282700000|2020-08-24 15:25:00|6514.9|6504.9|6513.6|6503.6|6519.4|6509.4|6513.6|6503.6|143
1598283000000|2020-08-24 15:30:00|6513.5|6503.5|6520.9|6510.9|6522|6512|6513.5|6503.5|159
1598283300000|2020-08-24 15:35:00|6521.1|6511.1|6518.3|6508.3|6524.3|6514.3|6517.3|6507.3|122
1598283600000|2020-08-24 15:40:00|6518|6508|6518.3|6508.3|6518.9|6508.9|6513.5|6503.5|116
1598283900000|2020-08-24 15:45:00|6518.4|6508.4|6520.4|6510.4|6521.3|6511.3|6517.3|6507.3|140
1598284200000|2020-08-24 15:50:00|6520.3|6510.3|6514.3|6504.3|6520.6|6510.6|6514.3|6504.3|128
1598284500000|2020-08-24 15:55:00|6514.4|6504.4|6513.1|6503.1|6515.3|6505.3|6511.8|6501.8|79
1598284800000|2020-08-24 16:00:00|6513.3|6503.3|6514|6504|6514.5|6504.5|6512|6502|68
1598285100000|2020-08-24 16:05:00|6514.3|6504.3|6515.6|6505.6|6516.1|6506.1|6511.8|6501.8|76
1598285400000|2020-08-24 16:10:00|6515.9|6505.9|6521.5|6511.5|6522.4|6512.4|6515.9|6505.9|99
1598285700000|2020-08-24 16:15:00|6521.3|6511.3|6521.8|6511.8|6523.5|6513.5|6520.4|6510.4|65
1598286000000|2020-08-24 16:20:00|6522.5|6512.5|6521.6|6511.6|6522.5|6512.5|6520.6|6510.6|43
1598286300000|2020-08-24 16:25:00|6521.8|6511.8|6517.9|6507.9|6522.5|6512.5|6516|6506|80
1598286600000|2020-08-24 16:30:00|6517.6|6507.6|6514.6|6504.6|6517.6|6507.6|6514.3|6504.3|60
1598286900000|2020-08-24 16:35:00|6514.8|6504.8|6517.3|6507.3|6518.3|6508.3|6514.3|6504.3|71
1598287200000|2020-08-24 16:40:00|6517.4|6507.4|6520.3|6510.3|6521.8|6511.8|6515.3|6505.3|99
1598287500000|2020-08-24 16:45:00|6520.5|6510.5|6518.8|6508.8|6521.8|6511.8|6518.8|6508.8|105
1598287800000|2020-08-24 16:50:00|6518.9|6508.9|6517.9|6507.9|6520.3|6510.3|6517.1|6507.1|96
1598288100000|2020-08-24 16:55:00|6518.1|6508.1|6519|6509|6520.5|6510.5|6515.5|6505.5|89
1598313600000|2020-08-25 00:00:00|6522.1|6512.1|6512.9|6502.9|6522.1|6512.1|6512.9|6502.9|22
1598313900000|2020-08-25 00:05:00|6512.1|6502.1|6516.9|6506.9|6517.4|6507.4|6511.9|6501.9|59
1598314200000|2020-08-25 00:10:00|6517.5|6507.5|6510.5|6500.5|6518.1|6508.1|6509.6|6499.6|59
1598314500000|2020-08-25 00:15:00|6510.6|6500.6|6515.6|6505.6|6518|6508|6510.6|6500.6|57
1598314800000|2020-08-25 00:20:00|6515.9|6505.9|6509.4|6499.4|6515.9|6505.9|6503.6|6493.6|103
1598315100000|2020-08-25 00:25:00|6509.1|6499.1|6511.9|6501.9|6511.9|6501.9|6505.9|6495.9|70
1598315400000|2020-08-25 00:30:00|6511.8|6501.8|6514.3|6504.3|6514.3|6504.3|6511.1|6501.1|73
1598315700000|2020-08-25 00:35:00|6514.5|6504.5|6514|6504|6516.3|6506.3|6511.6|6501.6|51
1598316000000|2020-08-25 00:40:00|6514.3|6504.3|6516|6506|6516|6506|6514|6504|57
1598316300000|2020-08-25 00:45:00|6515.6|6505.6|6516.6|6506.6|6518.1|6508.1|6513.5|6503.5|50
1598316600000|2020-08-25 00:50:00|6516.9|6506.9|6518.6|6508.6|6518.6|6508.6|6513.6|6503.6|44
1598316900000|2020-08-25 00:55:00|6518.4|6508.4|6522|6512|6522|6512|6517.8|6507.8|52
1598317200000|2020-08-25 01:00:00|6521.1|6511.1|6525.4|6515.4|6525.9|6515.9|6519|6509|206
1598317500000|2020-08-25 01:05:00|6525.1|6515.1|6530.5|6520.5|6532.5|6522.5|6523.8|6513.8|184
1598317800000|2020-08-25 01:10:00|6530|6520|6532.9|6522.9|6536.5|6526.5|6529.8|6519.8|124
1598318100000|2020-08-25 01:15:00|6533|6523|6531.9|6521.9|6535.5|6525.5|6529.5|6519.5|96
1598318400000|2020-08-25 01:20:00|6531.6|6521.6|6530.9|6520.9|6535|6525|6528.5|6518.5|116
1598318700000|2020-08-25 01:25:00|6530.6|6520.6|6534.5|6524.5|6535.1|6525.1|6529.8|6519.8|86
1598319000000|2020-08-25 01:30:00|6535|6525|6536.9|6526.9|6536.9|6526.9|6529.8|6519.8|115
1598319300000|2020-08-25 01:35:00|6537.6|6527.6|6537.8|6527.8|6541.3|6531.3|6537.3|6527.3|89
1598319600000|2020-08-25 01:40:00|6536.9|6526.9|6538.8|6528.8|6541.3|6531.3|6536.6|6526.6|100
1598319900000|2020-08-25 01:45:00|6538.3|6528.3|6539.3|6529.3|6540.8|6530.8|6534.5|6524.5|105
1598320200000|2020-08-25 01:50:00|6539.4|6529.4|6546.8|6536.8|6547.5|6537.5|6537.3|6527.3|102
1598320500000|2020-08-25 01:55:00|6546.5|6536.5|6542|6532|6546.5|6536.5|6541|6531|89
1598320800000|2020-08-25 02:00:00|6543.8|6533.8|6540|6530|6547.3|6537.3|6538.5|6528.5|104
1598321100000|2020-08-25 02:05:00|6540.1|6530.1|6541.3|6531.3|6542.8|6532.8|6538.3|6528.3|82
1598321400000|2020-08-25 02:10:00|6541|6531|6536.8|6526.8|6541|6531|6536|6526|107
1598321700000|2020-08-25 02:15:00|6537.4|6527.4|6535.5|6525.5|6539.5|6529.5|6535.5|6525.5|23
1598322000000|2020-08-25 02:20:00|6535.4|6525.4|6533|6523|6535.6|6525.6|6532.3|6522.3|50
1598322300000|2020-08-25 02:25:00|6533.3|6523.3|6533.3|6523.3|6533.9|6523.9|6531.3|6521.3|45
1598322600000|2020-08-25 02:30:00|6533.9|6523.9|6538.1|6528.1|6539.4|6529.4|6533.9|6523.9|80
1598322900000|2020-08-25 02:35:00|6538|6528|6533.6|6523.6|6538.1|6528.1|6533.1|6523.1|82
1598323200000|2020-08-25 02:40:00|6533.9|6523.9|6536.1|6526.1|6540|6530|6533.5|6523.5|78
1598323500000|2020-08-25 02:45:00|6535.9|6525.9|6535.5|6525.5|6535.9|6525.9|6533|6523|43
1598323800000|2020-08-25 02:50:00|6535.8|6525.8|6535.4|6525.4|6536.3|6526.3|6534.3|6524.3|26
1598324100000|2020-08-25 02:55:00|6535.5|6525.5|6537|6527|6537|6527|6535.5|6525.5|24
1598324400000|2020-08-25 03:00:00|6536|6526|6533.8|6523.8|6537.3|6527.3|6533.6|6523.6|33
1598324700000|2020-08-25 03:05:00|6533.9|6523.9|6535|6525|6535.4|6525.4|6532.4|6522.4|32
1598325000000|2020-08-25 03:10:00|6535.1|6525.1|6530.9|6520.9|6537.5|6527.5|6530.9|6520.9|87
1598325300000|2020-08-25 03:15:00|6530.6|6520.6|6528.6|6518.6|6531.6|6521.6|6528.5|6518.5|53
1598325600000|2020-08-25 03:20:00|6528.9|6518.9|6521.4|6511.4|6528.9|6518.9|6518|6508|115
1598325900000|2020-08-25 03:25:00|6521.1|6511.1|6522|6512|6523|6513|6518|6508|70
1598326200000|2020-08-25 03:30:00|6521.9|6511.9|6527|6517|6527|6517|6521|6511|46
1598326500000|2020-08-25 03:35:00|6526.3|6516.3|6530|6520|6530.3|6520.3|6526.3|6516.3|33
1598326800000|2020-08-25 03:40:00|6529.3|6519.3|6527.9|6517.9|6529.8|6519.8|6527.3|6517.3|29
1598327100000|2020-08-25 03:45:00|6527.6|6517.6|6523.9|6513.9|6527.9|6517.9|6523|6513|48
1598327400000|2020-08-25 03:50:00|6523.6|6513.6|6522.5|6512.5|6523.6|6513.6|6522.3|6512.3|25
1598327700000|2020-08-25 03:55:00|6522.8|6512.8|6523.9|6513.9|6523.9|6513.9|6521.5|6511.5|24
1598328000000|2020-08-25 04:00:00|6524|6514|6526.6|6516.6|6528|6518|6523.9|6513.9|27
1598328300000|2020-08-25 04:05:00|6526.9|6516.9|6527.6|6517.6|6528|6518|6526.9|6516.9|12
1598328600000|2020-08-25 04:10:00|6527.5|6517.5|6526.6|6516.6|6527.5|6517.5|6526|6516|18
1598328900000|2020-08-25 04:15:00|6526.5|6516.5|6525|6515|6526.6|6516.6|6524.8|6514.8|10
1598329200000|2020-08-25 04:20:00|6524.9|6514.9|6523.8|6513.8|6525|6515|6523|6513|11
1598329500000|2020-08-25 04:25:00|6523.9|6513.9|6521.9|6511.9|6523.9|6513.9|6521.5|6511.5|11
1598329800000|2020-08-25 04:30:00|6521.6|6511.6|6520.5|6510.5|6521.6|6511.6|6519.8|6509.8|19
1598330100000|2020-08-25 04:35:00|6520.8|6510.8|6522|6512|6522|6512|6520.3|6510.3|19
1598330400000|2020-08-25 04:40:00|6522.6|6512.6|6523.5|6513.5|6523.8|6513.8|6522.5|6512.5|18
1598330700000|2020-08-25 04:45:00|6523.4|6513.4|6522.5|6512.5|6523.5|6513.5|6522.5|6512.5|21
1598331000000|2020-08-25 04:50:00|6522.4|6512.4|6521.1|6511.1|6522.5|6512.5|6520.5|6510.5|17
1598331300000|2020-08-25 04:55:00|6520.9|6510.9|6518.5|6508.5|6520.9|6510.9|6518|6508|24
1598331600000|2020-08-25 05:00:00|6518.3|6508.3|6519|6509|6519.8|6509.8|6514.5|6504.5|50
1598331900000|2020-08-25 05:05:00|6518.9|6508.9|6514|6504|6519.5|6509.5|6513.8|6503.8|64
1598332200000|2020-08-25 05:10:00|6512.8|6502.8|6515.8|6505.8|6516.3|6506.3|6512.5|6502.5|56
1598332500000|2020-08-25 05:15:00|6516.3|6506.3|6513.8|6503.8|6516.3|6506.3|6513.8|6503.8|51
1598332800000|2020-08-25 05:20:00|6513.9|6503.9|6515.5|6505.5|6516.5|6506.5|6513.8|6503.8|44
1598333100000|2020-08-25 05:25:00|6514.3|6504.3|6513|6503|6515|6505|6510.8|6500.8|54
1598333400000|2020-08-25 05:30:00|6511.5|6501.5|6517.4|6507.4|6517.8|6507.8|6507|6497|188
1598333700000|2020-08-25 05:35:00|6517.1|6507.1|6518.8|6508.8|6520.3|6510.3|6515|6505|73
1598334000000|2020-08-25 05:40:00|6518.5|6508.5|6517.3|6507.3|6519|6509|6514.3|6504.3|65
1598334300000|2020-08-25 05:45:00|6517.1|6507.1|6502|6492|6517.1|6507.1|6501|6491|167
1598334600000|2020-08-25 05:50:00|6502.1|6492.1|6504.3|6494.3|6505|6495|6499|6489|144
1598334900000|2020-08-25 05:55:00|6504.5|6494.5|6498.5|6488.5|6505.8|6495.8|6497.5|6487.5|117
1598335200000|2020-08-25 06:00:00|6498.3|6488.3|6505|6495|6506.8|6496.8|6496|6486|173
1598335500000|2020-08-25 06:05:00|6505.1|6495.1|6503.6|6493.6|6507.6|6497.6|6501.5|6491.5|94
1598335800000|2020-08-25 06:10:00|6503.8|6493.8|6509.4|6499.4|6511.5|6501.5|6503.8|6493.8|78
1598336100000|2020-08-25 06:15:00|6509.1|6499.1|6508.8|6498.8|6510.3|6500.3|6505.3|6495.3|93
1598336400000|2020-08-25 06:20:00|6509|6499|6509.3|6499.3|6513|6503|6507.5|6497.5|125
1598336700000|2020-08-25 06:25:00|6509.5|6499.5|6508.5|6498.5|6510.4|6500.4|6506.5|6496.5|74
1598337000000|2020-08-25 06:30:00|6508.6|6498.6|6510|6500|6511|6501|6508|6498|36
1598337300000|2020-08-25 06:35:00|6509.9|6499.9|6510|6500|6512.3|6502.3|6508.4|6498.4|50
1598337600000|2020-08-25 06:40:00|6509.8|6499.8|6502.8|6492.8|6509.8|6499.8|6501.5|6491.5|65
1598337900000|2020-08-25 06:45:00|6503.3|6493.3|6504.8|6494.8|6507.8|6497.8|6503.3|6493.3|104
1598338200000|2020-08-25 06:50:00|6504.5|6494.5|6506.5|6496.5|6506.6|6496.6|6502|6492|86
1598338500000|2020-08-25 06:55:00|6506.6|6496.6|6501.6|6491.6|6507.8|6497.8|6500.1|6490.1|152
1598338800000|2020-08-25 07:00:00|6502|6492|6513.3|6503.3|6514.1|6504.1|6500.6|6490.6|208
1598339100000|2020-08-25 07:05:00|6513.1|6503.1|6516.8|6506.8|6518.5|6508.5|6509.5|6499.5|153
1598339400000|2020-08-25 07:10:00|6516.9|6506.9|6520.5|6510.5|6522.8|6512.8|6515.5|6505.5|184
1598339700000|2020-08-25 07:15:00|6520.6|6510.6|6515|6505|6520.8|6510.8|6514.1|6504.1|171
1598340000000|2020-08-25 07:20:00|6514.8|6504.8|6520.3|6510.3|6520.3|6510.3|6510.8|6500.8|165
1598340300000|2020-08-25 07:25:00|6520.5|6510.5|6514.6|6504.6|6522.8|6512.8|6514.3|6504.3|109
1598340600000|2020-08-25 07:30:00|6514.9|6504.9|6521.8|6511.8|6522.3|6512.3|6514|6504|104
1598340900000|2020-08-25 07:35:00|6521.6|6511.6|6527.8|6517.8|6527.8|6517.8|6518.4|6508.4|72
1598341200000|2020-08-25 07:40:00|6528|6518|6527.6|6517.6|6528.4|6518.4|6522.5|6512.5|71
1598341500000|2020-08-25 07:45:00|6527.9|6517.9|6524.1|6514.1|6528.9|6518.9|6523.6|6513.6|60
1598341800000|2020-08-25 07:50:00|6524.4|6514.4|6529.9|6519.9|6532.3|6522.3|6524.4|6514.4|62
1598342100000|2020-08-25 07:55:00|6531.6|6521.6|6524.3|6514.3|6532.4|6522.4|6524.3|6514.3|92
1598342400000|2020-08-25 08:00:00|6524.6|6514.6|6528.8|6518.8|6530.1|6520.1|6522.8|6512.8|163
1598342700000|2020-08-25 08:05:00|6528.6|6518.6|6527.3|6517.3|6530.3|6520.3|6526.8|6516.8|73
1598343000000|2020-08-25 08:10:00|6527.1|6517.1|6519.3|6509.3|6527.1|6517.1|6513.2|6503.2|128
1598343300000|2020-08-25 08:15:00|6519.1|6509.1|6516.3|6506.3|6521.3|6511.3|6514.8|6504.8|61
1598343600000|2020-08-25 08:20:00|6516.5|6506.5|6512.8|6502.8|6517.1|6507.1|6511.3|6501.3|83
1598343900000|2020-08-25 08:25:00|6512.9|6502.9|6516.4|6506.4|6516.4|6506.4|6510.8|6500.8|94
1598344200000|2020-08-25 08:30:00|6516.3|6506.3|6506.5|6496.5|6517.3|6507.3|6506.3|6496.3|109
1598344500000|2020-08-25 08:35:00|6507.3|6497.3|6509.3|6499.3|6509.3|6499.3|6502.1|6492.1|88
1598344800000|2020-08-25 08:40:00|6509.4|6499.4|6502.9|6492.9|6510.8|6500.8|6502.9|6492.9|122
1598345100000|2020-08-25 08:45:00|6503.1|6493.1|6508.4|6498.4|6509.9|6499.9|6502|6492|112
1598345400000|2020-08-25 08:50:00|6508.6|6498.6|6516.6|6506.6|6518.3|6508.3|6508.4|6498.4|105
1598345700000|2020-08-25 08:55:00|6516.1|6506.1|6512.8|6502.8|6517.9|6507.9|6511|6501|124
1598346000000|2020-08-25 09:00:00|6512.6|6502.6|6514.4|6504.4|6516.8|6506.8|6510.5|6500.5|142
1598346300000|2020-08-25 09:05:00|6513.5|6503.5|6509.9|6499.9|6514|6504|6506.8|6496.8|72
1598346600000|2020-08-25 09:10:00|6510.1|6500.1|6504.3|6494.3|6511.4|6501.4|6504.3|6494.3|63
1598346900000|2020-08-25 09:15:00|6505.3|6495.3|6509|6499|6511.3|6501.3|6504.3|6494.3|98
1598347200000|2020-08-25 09:20:00|6509.3|6499.3|6511.8|6501.8|6512.3|6502.3|6509|6499|81
1598347500000|2020-08-25 09:25:00|6511.6|6501.6|6513.1|6503.1|6515.3|6505.3|6511.3|6501.3|49
1598347800000|2020-08-25 09:30:00|6513.2|6503.2|6511.6|6501.6|6516|6506|6509.9|6499.9|101
1598348100000|2020-08-25 09:35:00|6511.4|6501.4|6509.5|6499.5|6511.4|6501.4|6508.5|6498.5|76
1598348400000|2020-08-25 09:40:00|6508.5|6498.5|6510.3|6500.3|6511|6501|6507.3|6497.3|87
1598348700000|2020-08-25 09:45:00|6510.4|6500.4|6505|6495|6510.6|6500.6|6504.8|6494.8|89
1598349000000|2020-08-25 09:50:00|6505.3|6495.3|6510.3|6500.3|6510.5|6500.5|6505.3|6495.3|56
1598349300000|2020-08-25 09:55:00|6510.5|6500.5|6509|6499|6510.8|6500.8|6507.8|6497.8|48
1598349600000|2020-08-25 10:00:00|6509.8|6499.8|6507.8|6497.8|6509.8|6499.8|6506.9|6496.9|50
1598349900000|2020-08-25 10:05:00|6507.9|6497.9|6506.3|6496.3|6507.9|6497.9|6505.3|6495.3|56
1598350200000|2020-08-25 10:10:00|6506.5|6496.5|6500.8|6490.8|6508.4|6498.4|6498.8|6488.8|76
1598350500000|2020-08-25 10:15:00|6501|6491|6504.8|6494.8|6506|6496|6501|6491|78
1598350800000|2020-08-25 10:20:00|6504.9|6494.9|6503.1|6493.1|6506.8|6496.8|6503.1|6493.1|88
1598351100000|2020-08-25 10:25:00|6503.4|6493.4|6502.9|6492.9|6504.8|6494.8|6500|6490|84
1598351400000|2020-08-25 10:30:00|6503.1|6493.1|6512.8|6502.8|6512.8|6502.8|6503.1|6493.1|90
1598351700000|2020-08-25 10:35:00|6511.6|6501.6|6513.8|6503.8|6514.5|6504.5|6511.6|6501.6|64
1598352000000|2020-08-25 10:40:00|6514.3|6504.3|6519|6509|6521.5|6511.5|6513.3|6503.3|85
1598352300000|2020-08-25 10:45:00|6519.3|6509.3|6517.1|6507.1|6520|6510|6517.1|6507.1|68
1598352600000|2020-08-25 10:50:00|6517.2|6507.2|6517|6507|6520.3|6510.3|6517|6507|64
1598352900000|2020-08-25 10:55:00|6517.3|6507.3|6521.5|6511.5|6522.5|6512.5|6517|6507|42
1598353200000|2020-08-25 11:00:00|6521.8|6511.8|6525.1|6515.1|6528|6518|6521.8|6511.8|66
1598353500000|2020-08-25 11:05:00|6525.3|6515.3|6527.5|6517.5|6528.3|6518.3|6524.5|6514.5|77
1598353800000|2020-08-25 11:10:00|6527.3|6517.3|6527.5|6517.5|6530.3|6520.3|6527.3|6517.3|56
1598354100000|2020-08-25 11:15:00|6528.3|6518.3|6523.8|6513.8|6529.5|6519.5|6523.8|6513.8|69
1598354400000|2020-08-25 11:20:00|6524|6514|6524.8|6514.8|6526.8|6516.8|6523.3|6513.3|60
1598354700000|2020-08-25 11:25:00|6524.9|6514.9|6527.3|6517.3|6528.3|6518.3|6524.8|6514.8|64
1598355000000|2020-08-25 11:30:00|6527.4|6517.4|6527.5|6517.5|6534.3|6524.3|6526|6516|112
1598355300000|2020-08-25 11:35:00|6526.8|6516.8|6528.1|6518.1|6531.1|6521.1|6526.8|6516.8|58
1598355600000|2020-08-25 11:40:00|6528.4|6518.4|6532.5|6522.5|6533.8|6523.8|6527.6|6517.6|49
1598355900000|2020-08-25 11:45:00|6532.4|6522.4|6527.4|6517.4|6532.4|6522.4|6527.1|6517.1|49
1598356200000|2020-08-25 11:50:00|6527.6|6517.6|6527|6517|6530.4|6520.4|6525.5|6515.5|60
1598356500000|2020-08-25 11:55:00|6527.3|6517.3|6520.6|6510.6|6527.3|6517.3|6519|6509|111
1598356800000|2020-08-25 12:00:00|6520.8|6510.8|6523|6513|6526.8|6516.8|6520.8|6510.8|137
1598357100000|2020-08-25 12:05:00|6523.8|6513.8|6523.1|6513.1|6526.8|6516.8|6522.4|6512.4|106
1598357400000|2020-08-25 12:10:00|6523.3|6513.3|6522.8|6512.8|6524.1|6514.1|6519.4|6509.4|109
1598357700000|2020-08-25 12:15:00|6523.3|6513.3|6519.4|6509.4|6523.3|6513.3|6517|6507|110
1598358000000|2020-08-25 12:20:00|6519.5|6509.5|6524.6|6514.6|6524.6|6514.6|6519.3|6509.3|138
1598358300000|2020-08-25 12:25:00|6524.8|6514.8|6524.1|6514.1|6526.5|6516.5|6522.8|6512.8|160
1598358600000|2020-08-25 12:30:00|6524.4|6514.4|6525.1|6515.1|6526.8|6516.8|6523.8|6513.8|108
1598358900000|2020-08-25 12:35:00|6524.9|6514.9|6523.8|6513.8|6526|6516|6523.6|6513.6|63
1598359200000|2020-08-25 12:40:00|6523.6|6513.6|6515.8|6505.8|6524.3|6514.3|6515.1|6505.1|93
1598359500000|2020-08-25 12:45:00|6516|6506|6514.3|6504.3|6516|6506|6504|6494|152
1598359800000|2020-08-25 12:50:00|6514.1|6504.1|6512.9|6502.9|6516.3|6506.3|6510.8|6500.8|114
1598360100000|2020-08-25 12:55:00|6513.1|6503.1|6515.9|6505.9|6518.3|6508.3|6513.1|6503.1|86
1598360400000|2020-08-25 13:00:00|6515.8|6505.8|6520.5|6510.5|6526.8|6516.8|6515.8|6505.8|349
1598360700000|2020-08-25 13:05:00|6520.8|6510.8|6523.3|6513.3|6526.8|6516.8|6520.8|6510.8|267
1598361000000|2020-08-25 13:10:00|6522.9|6512.9|6523.4|6513.4|6526.8|6516.8|6520.3|6510.3|183
1598361300000|2020-08-25 13:15:00|6523.6|6513.6|6521.3|6511.3|6524.6|6514.6|6517.6|6507.6|188
1598361600000|2020-08-25 13:20:00|6521.1|6511.1|6518.8|6508.8|6521.8|6511.8|6512.9|6502.9|188
1598361900000|2020-08-25 13:25:00|6518.6|6508.6|6515.1|6505.1|6519.4|6509.4|6513.1|6503.1|165
1598362200000|2020-08-25 13:30:00|6515.4|6505.4|6521.9|6511.9|6522.3|6512.3|6515.1|6505.1|274
1598362500000|2020-08-25 13:35:00|6521.6|6511.6|6505.5|6495.5|6522.3|6512.3|6504.9|6494.9|263
1598362800000|2020-08-25 13:40:00|6504.3|6494.3|6509.8|6499.8|6511.3|6501.3|6500.5|6490.5|271
1598363100000|2020-08-25 13:45:00|6509.6|6499.6|6515.6|6505.6|6518.4|6508.4|6505.8|6495.8|275
1598363400000|2020-08-25 13:50:00|6515.8|6505.8|6511.1|6501.1|6517.3|6507.3|6510.9|6500.9|174
1598363700000|2020-08-25 13:55:00|6510.9|6500.9|6514.1|6504.1|6514.8|6504.8|6510.1|6500.1|133
1598364000000|2020-08-25 14:00:00|6514|6504|6516.6|6506.6|6519.5|6509.5|6512.3|6502.3|294
1598364300000|2020-08-25 14:05:00|6516.8|6506.8|6511.8|6501.8|6519|6509|6509.9|6499.9|284
1598364600000|2020-08-25 14:10:00|6511.6|6501.6|6503.3|6493.3|6511.9|6501.9|6501.3|6491.3|311
1598364900000|2020-08-25 14:15:00|6503.5|6493.5|6511.4|6501.4|6515.3|6505.3|6499.8|6489.8|303
1598365200000|2020-08-25 14:20:00|6511.3|6501.3|6522.5|6512.5|6522.6|6512.6|6508.4|6498.4|236
1598365500000|2020-08-25 14:25:00|6522.4|6512.4|6527.3|6517.3|6527.4|6517.4|6519.4|6509.4|239
1598365800000|2020-08-25 14:30:00|6527.1|6517.1|6530.9|6520.9|6534.3|6524.3|6522.3|6512.3|303
1598366100000|2020-08-25 14:35:00|6531|6521|6537.3|6527.3|6541.5|6531.5|6529.9|6519.9|269
1598366400000|2020-08-25 14:40:00|6538.3|6528.3|6532.3|6522.3|6538.3|6528.3|6528|6518|312
1598366700000|2020-08-25 14:45:00|6532.4|6522.4|6528.9|6518.9|6535.2|6525.2|6527.8|6517.8|298
1598367000000|2020-08-25 14:50:00|6528.8|6518.8|6529.4|6519.4|6530.9|6520.9|6524.5|6514.5|202
1598367300000|2020-08-25 14:55:00|6529.3|6519.3|6527.5|6517.5|6529.3|6519.3|6522.4|6512.4|159
1598367600000|2020-08-25 15:00:00|6527.3|6517.3|6529|6519|6533.5|6523.5|6524.8|6514.8|198
1598367900000|2020-08-25 15:05:00|6528.9|6518.9|6530.9|6520.9|6531.3|6521.3|6528.3|6518.3|62
1598368200000|2020-08-25 15:10:00|6530.8|6520.8|6535.3|6525.3|6536.3|6526.3|6528.3|6518.3|120
1598368500000|2020-08-25 15:15:00|6536|6526|6537.8|6527.8|6540.3|6530.3|6536|6526|166
1598368800000|2020-08-25 15:20:00|6538.5|6528.5|6535.4|6525.4|6538.8|6528.8|6531.3|6521.3|139
1598369100000|2020-08-25 15:25:00|6535.3|6525.3|6532.6|6522.6|6537.5|6527.5|6529.6|6519.6|170
1598369400000|2020-08-25 15:30:00|6532.8|6522.8|6530.4|6520.4|6534.3|6524.3|6528.3|6518.3|174
1598369700000|2020-08-25 15:35:00|6530.9|6520.9|6527.8|6517.8|6534.9|6524.9|6527.4|6517.4|133
1598370000000|2020-08-25 15:40:00|6527.4|6517.4|6530.4|6520.4|6530.9|6520.9|6526.4|6516.4|169
1598370300000|2020-08-25 15:45:00|6530.1|6520.1|6535.3|6525.3|6536|6526|6528.4|6518.4|215
1598370600000|2020-08-25 15:50:00|6535.1|6525.1|6533.6|6523.6|6535.9|6525.9|6532.8|6522.8|83
1598370900000|2020-08-25 15:55:00|6533.8|6523.8|6540.9|6530.9|6542.5|6532.5|6533.8|6523.8|67
1598371200000|2020-08-25 16:00:00|6541.1|6531.1|6542|6532|6548.3|6538.3|6539.9|6529.9|166
1598371500000|2020-08-25 16:05:00|6542.3|6532.3|6543.4|6533.4|6544.5|6534.5|6542|6532|106
1598371800000|2020-08-25 16:10:00|6543.3|6533.3|6539.6|6529.6|6544|6534|6538.4|6528.4|107
1598372100000|2020-08-25 16:15:00|6539.4|6529.4|6542.3|6532.3|6543.8|6533.8|6539.3|6529.3|82
1598372400000|2020-08-25 16:20:00|6542|6532|6540.3|6530.3|6542.8|6532.8|6539.8|6529.8|56
1598372700000|2020-08-25 16:25:00|6540.6|6530.6|6534.5|6524.5|6540.6|6530.6|6534.5|6524.5|73
1598373000000|2020-08-25 16:30:00|6534.8|6524.8|6535.8|6525.8|6536.3|6526.3|6532.4|6522.4|71
1598373300000|2020-08-25 16:35:00|6535.9|6525.9|6538.8|6528.8|6538.9|6528.9|6535.5|6525.5|83
1598373600000|2020-08-25 16:40:00|6538.6|6528.6|6541.1|6531.1|6541.5|6531.5|6538.5|6528.5|53
1598373900000|2020-08-25 16:45:00|6540.9|6530.9|6536.9|6526.9|6540.9|6530.9|6535.9|6525.9|89
1598374200000|2020-08-25 16:50:00|6536.8|6526.8|6537.3|6527.3|6538.6|6528.6|6536.3|6526.3|57
1598374500000|2020-08-25 16:55:00|6537.5|6527.5|6538.3|6528.3|6540.5|6530.5|6535.3|6525.3|84
1598400000000|2020-08-26 00:00:00|6542.9|6532.9|6544.1|6534.1|6545|6535|6541.9|6531.9|48
1598400300000|2020-08-26 00:05:00|6544.4|6534.4|6547.4|6537.4|6548|6538|6544.4|6534.4|52
1598400600000|2020-08-26 00:10:00|6547|6537|6547.5|6537.5|6547.8|6537.8|6545.6|6535.6|35
1598400900000|2020-08-26 00:15:00|6547.3|6537.3|6547|6537|6547.5|6537.5|6546.5|6536.5|23
1598401200000|2020-08-26 00:20:00|6547.5|6537.5|6549|6539|6549.8|6539.8|6547|6537|30
1598401500000|2020-08-26 00:25:00|6548.9|6538.9|6549|6539|6549|6539|6548.5|6538.5|8
1598401800000|2020-08-26 00:30:00|6548.9|6538.9|6546|6536|6548.9|6538.9|6546|6536|20
1598402100000|2020-08-26 00:35:00|6545.9|6535.9|6543.8|6533.8|6545.9|6535.9|6540|6530|67
1598402400000|2020-08-26 00:40:00|6543.5|6533.5|6545.5|6535.5|6545.5|6535.5|6542.1|6532.1|24
1598402700000|2020-08-26 00:45:00|6545.6|6535.6|6545.8|6535.8|6546.5|6536.5|6545.3|6535.3|34
1598403000000|2020-08-26 00:50:00|6544.8|6534.8|6542.5|6532.5|6544.8|6534.8|6542.4|6532.4|25
1598403300000|2020-08-26 00:55:00|6542.6|6532.6|6543.5|6533.5|6545.3|6535.3|6542.5|6532.5|24
1598403600000|2020-08-26 01:00:00|6543.9|6533.9|6547.5|6537.5|6548|6538|6542.5|6532.5|194
1598403900000|2020-08-26 01:05:00|6547.6|6537.6|6551.3|6541.3|6554.3|6544.3|6547.6|6537.6|165
1598404200000|2020-08-26 01:10:00|6552.3|6542.3|6551.5|6541.5|6552.5|6542.5|6549.8|6539.8|96
1598404500000|2020-08-26 01:15:00|6551.6|6541.6|6546.4|6536.4|6554.3|6544.3|6545.8|6535.8|132
1598404800000|2020-08-26 01:20:00|6546.1|6536.1|6550.8|6540.8|6552.5|6542.5|6546|6536|86
1598405100000|2020-08-26 01:25:00|6550.5|6540.5|6560|6550|6561.3|6551.3|6549.5|6539.5|136
1598405400000|2020-08-26 01:30:00|6560.6|6550.6|6557.6|6547.6|6563.8|6553.8|6555.5|6545.5|136
1598405700000|2020-08-26 01:35:00|6557.5|6547.5|6561|6551|6563|6553|6556.6|6546.6|129
1598406000000|2020-08-26 01:40:00|6561.1|6551.1|6557.8|6547.8|6561.5|6551.5|6557.3|6547.3|86
1598406300000|2020-08-26 01:45:00|6558.3|6548.3|6562.8|6552.8|6562.8|6552.8|6557.8|6547.8|77
1598406600000|2020-08-26 01:50:00|6563|6553|6561.1|6551.1|6564.3|6554.3|6560.8|6550.8|58
1598406900000|2020-08-26 01:55:00|6561.4|6551.4|6560.5|6550.5|6561.6|6551.6|6559.5|6549.5|32
1598407200000|2020-08-26 02:00:00|6560.8|6550.8|6557.5|6547.5|6560.8|6550.8|6555.3|6545.3|64
1598407500000|2020-08-26 02:05:00|6557.6|6547.6|6552|6542|6558.5|6548.5|6552|6542|71
1598407800000|2020-08-26 02:10:00|6551.8|6541.8|6553.8|6543.8|6554.3|6544.3|6551.5|6541.5|71
1598408100000|2020-08-26 02:15:00|6554|6544|6555.8|6545.8|6555.8|6545.8|6554|6544|24
1598408400000|2020-08-26 02:20:00|6555.5|6545.5|6554.9|6544.9|6555.5|6545.5|6553.8|6543.8|22
1598408700000|2020-08-26 02:25:00|6554.6|6544.6|6555.8|6545.8|6556.5|6546.5|6553.8|6543.8|20
1598409000000|2020-08-26 02:30:00|6555.9|6545.9|6557.9|6547.9|6561.3|6551.3|6555.9|6545.9|72
1598409300000|2020-08-26 02:35:00|6558|6548|6553|6543|6559.8|6549.8|6552|6542|75
1598409600000|2020-08-26 02:40:00|6552.8|6542.8|6555.8|6545.8|6557|6547|6551.5|6541.5|89
1598409900000|2020-08-26 02:45:00|6556|6546|6556.9|6546.9|6558|6548|6553.8|6543.8|132
1598410200000|2020-08-26 02:50:00|6557|6547|6553|6543|6557.5|6547.5|6552.5|6542.5|113
1598410500000|2020-08-26 02:55:00|6552.8|6542.8|6549.8|6539.8|6553.5|6543.5|6549|6539|65
1598410800000|2020-08-26 03:00:00|6550|6540|6548.8|6538.8|6550|6540|6548.5|6538.5|70
1598411100000|2020-08-26 03:05:00|6547.8|6537.8|6545|6535|6549.8|6539.8|6544.5|6534.5|52
1598411400000|2020-08-26 03:10:00|6544.5|6534.5|6545.5|6535.5|6546.8|6536.8|6541.5|6531.5|80
1598411700000|2020-08-26 03:15:00|6545|6535|6545.5|6535.5|6546.4|6536.4|6543.8|6533.8|50
1598412000000|2020-08-26 03:20:00|6545.4|6535.4|6546.5|6536.5|6547.6|6537.6|6544.8|6534.8|47
1598412300000|2020-08-26 03:25:00|6546.6|6536.6|6546.8|6536.8|6547.5|6537.5|6545.5|6535.5|48
1598412600000|2020-08-26 03:30:00|6546.5|6536.5|6546.1|6536.1|6546.5|6536.5|6544.5|6534.5|24
1598412900000|2020-08-26 03:35:00|6545.9|6535.9|6546.5|6536.5|6546.9|6536.9|6545.5|6535.5|19
1598413200000|2020-08-26 03:40:00|6546.6|6536.6|6547.5|6537.5|6548.3|6538.3|6546.6|6536.6|25
1598413500000|2020-08-26 03:45:00|6547.6|6537.6|6548.5|6538.5|6548.5|6538.5|6547.5|6537.5|7
1598413800000|2020-08-26 03:50:00|6548.3|6538.3|6547.5|6537.5|6548.3|6538.3|6547.5|6537.5|9
1598414100000|2020-08-26 03:55:00|6546.9|6536.9|6547.1|6537.1|6548.3|6538.3|6546.9|6536.9|15
1598414400000|2020-08-26 04:00:00|6547.4|6537.4|6547.5|6537.5|6548|6538|6546.9|6536.9|19
1598414700000|2020-08-26 04:05:00|6547.4|6537.4|6548.3|6538.3|6548.5|6538.5|6546.9|6536.9|14
1598415000000|2020-08-26 04:10:00|6548|6538|6552|6542|6552|6542|6548|6538|18
1598415300000|2020-08-26 04:15:00|6552.1|6542.1|6550.1|6540.1|6552.5|6542.5|6550.1|6540.1|11
1598415600000|2020-08-26 04:20:00|6550.3|6540.3|6549.1|6539.1|6550.4|6540.4|6549|6539|13
1598415900000|2020-08-26 04:25:00|6549|6539|6549.1|6539.1|6549.4|6539.4|6548.1|6538.1|18
1598416200000|2020-08-26 04:30:00|6549|6539|6550.6|6540.6|6551|6541|6548.5|6538.5|15
1598416500000|2020-08-26 04:35:00|6550.9|6540.9|6551.6|6541.6|6552|6542|6550.9|6540.9|8
1598416800000|2020-08-26 04:40:00|6551.9|6541.9|6551.4|6541.4|6552|6542|6551.4|6541.4|10
1598417100000|2020-08-26 04:45:00|6551.6|6541.6|6551.4|6541.4|6552|6542|6551.4|6541.4|10
1598417400000|2020-08-26 04:50:00|6551.5|6541.5|6549.8|6539.8|6552|6542|6549.6|6539.6|12
1598417700000|2020-08-26 04:55:00|6550.3|6540.3|6550.8|6540.8|6551|6541|6549.8|6539.8|15
1598418000000|2020-08-26 05:00:00|6551.5|6541.5|6560.3|6550.3|6560.3|6550.3|6551.5|6541.5|51
1598418300000|2020-08-26 05:05:00|6560.1|6550.1|6556.9|6546.9|6560.5|6550.5|6556.9|6546.9|42
1598418600000|2020-08-26 05:10:00|6556.6|6546.6|6556|6546|6558.1|6548.1|6554|6544|105
1598418900000|2020-08-26 05:15:00|6556.3|6546.3|6552.1|6542.1|6556.4|6546.4|6551.5|6541.5|55
1598419200000|2020-08-26 05:20:00|6551.9|6541.9|6556.4|6546.4|6557.1|6547.1|6551.3|6541.3|42
1598419500000|2020-08-26 05:25:00|6556.6|6546.6|6558.1|6548.1|6558.6|6548.6|6555.1|6545.1|88
1598419800000|2020-08-26 05:30:00|6558.4|6548.4|6553.5|6543.5|6559.9|6549.9|6550.6|6540.6|89
1598420100000|2020-08-26 05:35:00|6553.4|6543.4|6544.5|6534.5|6553.4|6543.4|6542.5|6532.5|146
1598420400000|2020-08-26 05:40:00|6544.3|6534.3|6540.3|6530.3|6544.5|6534.5|6540.3|6530.3|83
1598420700000|2020-08-26 05:45:00|6540|6530|6542.5|6532.5|6543.8|6533.8|6539.5|6529.5|87
1598421000000|2020-08-26 05:50:00|6542.8|6532.8|6545|6535|6547|6537|6541.8|6531.8|116
1598421300000|2020-08-26 05:55:00|6544.5|6534.5|6543|6533|6545.9|6535.9|6542.3|6532.3|64
1598421600000|2020-08-26 06:00:00|6544|6534|6541.3|6531.3|6545.5|6535.5|6541.3|6531.3|105
1598421900000|2020-08-26 06:05:00|6541.5|6531.5|6541|6531|6543.1|6533.1|6540|6530|74
1598422200000|2020-08-26 06:10:00|6541.3|6531.3|6536.5|6526.5|6541.8|6531.8|6535.8|6525.8|76
1598422500000|2020-08-26 06:15:00|6535.8|6525.8|6534.3|6524.3|6537.4|6527.4|6532.6|6522.6|112
1598422800000|2020-08-26 06:20:00|6534.5|6524.5|6539.5|6529.5|6539.8|6529.8|6534.5|6524.5|51
1598423100000|2020-08-26 06:25:00|6539.3|6529.3|6536.3|6526.3|6539.3|6529.3|6535.8|6525.8|60
1598423400000|2020-08-26 06:30:00|6536.5|6526.5|6543.4|6533.4|6545.6|6535.6|6536.5|6526.5|83
1598423700000|2020-08-26 06:35:00|6543.6|6533.6|6548.6|6538.6|6548.6|6538.6|6541.6|6531.6|74
1598424000000|2020-08-26 06:40:00|6548.9|6538.9|6552.8|6542.8|6553.7|6543.7|6548.8|6538.8|100
1598424300000|2020-08-26 06:45:00|6553.3|6543.3|6552.5|6542.5|6553.8|6543.8|6551.5|6541.5|83
1598424600000|2020-08-26 06:50:00|6553|6543|6555|6545|6557.3|6547.3|6551|6541|101
1598424900000|2020-08-26 06:55:00|6554.5|6544.5|6558.3|6548.3|6558.6|6548.6|6549.8|6539.8|132
1598425200000|2020-08-26 07:00:00|6557.5|6547.5|6550.5|6540.5|6557.5|6547.5|6548.5|6538.5|317
1598425500000|2020-08-26 07:05:00|6551.1|6541.1|6565.3|6555.3|6565.3|6555.3|6549.5|6539.5|236
1598425800000|2020-08-26 07:10:00|6565.4|6555.4|6572.3|6562.3|6574.3|6564.3|6557.8|6547.8|236
1598426100000|2020-08-26 07:15:00|6572.1|6562.1|6567|6557|6572.8|6562.8|6563.5|6553.5|198
1598426400000|2020-08-26 07:20:00|6567.3|6557.3|6570.8|6560.8|6575.3|6565.3|6565.8|6555.8|138
1598426700000|2020-08-26 07:25:00|6570.6|6560.6|6577|6567|6578.3|6568.3|6570.3|6560.3|116
1598427000000|2020-08-26 07:30:00|6576.8|6566.8|6574.6|6564.6|6580.5|6570.5|6574.4|6564.4|145
1598427300000|2020-08-26 07:35:00|6574.4|6564.4|6571.4|6561.4|6575.1|6565.1|6570.5|6560.5|109
1598427600000|2020-08-26 07:40:00|6571.6|6561.6|6575.9|6565.9|6575.9|6565.9|6571.5|6561.5|85
1598427900000|2020-08-26 07:45:00|6575.8|6565.8|6574.3|6564.3|6576.6|6566.6|6572.4|6562.4|119
1598428200000|2020-08-26 07:50:00|6574.1|6564.1|6569.6|6559.6|6574.8|6564.8|6569.6|6559.6|93
1598428500000|2020-08-26 07:55:00|6569.5|6559.5|6566.8|6556.8|6572.1|6562.1|6566|6556|107
1598428800000|2020-08-26 08:00:00|6567.8|6557.8|6564.4|6554.4|6574.3|6564.3|6564.4|6554.4|175
1598429100000|2020-08-26 08:05:00|6564.1|6554.1|6556.8|6546.8|6564.1|6554.1|6554.3|6544.3|176
1598429400000|2020-08-26 08:10:00|6556.6|6546.6|6563.5|6553.5|6564.6|6554.6|6554|6544|109
1598429700000|2020-08-26 08:15:00|6563.8|6553.8|6569.5|6559.5|6569.5|6559.5|6563.8|6553.8|79
1598430000000|2020-08-26 08:20:00|6570.8|6560.8|6577.1|6567.1|6577.5|6567.5|6570.3|6560.3|100
1598430300000|2020-08-26 08:25:00|6576.9|6566.9|6569.6|6559.6|6577|6567|6568.3|6558.3|116
1598430600000|2020-08-26 08:30:00|6570|6560|6573.3|6563.3|6574|6564|6568.4|6558.4|81
1598430900000|2020-08-26 08:35:00|6573.5|6563.5|6578.8|6568.8|6582|6572|6573.5|6563.5|128
1598431200000|2020-08-26 08:40:00|6579.5|6569.5|6579.3|6569.3|6582|6572|6577.3|6567.3|145
1598431500000|2020-08-26 08:45:00|6579.4|6569.4|6574.5|6564.5|6579.4|6569.4|6573.5|6563.5|138
1598431800000|2020-08-26 08:50:00|6573.8|6563.8|6577.1|6567.1|6577.1|6567.1|6572.8|6562.8|88
1598432100000|2020-08-26 08:55:00|6576.9|6566.9|6577.9|6567.9|6578.8|6568.8|6576.3|6566.3|54
1598432400000|2020-08-26 09:00:00|6577.6|6567.6|6578.3|6568.3|6579.3|6569.3|6577.3|6567.3|46
1598432700000|2020-08-26 09:05:00|6578.1|6568.1|6573.5|6563.5|6578.1|6568.1|6573.3|6563.3|55
1598433000000|2020-08-26 09:10:00|6573.8|6563.8|6569.8|6559.8|6574|6564|6569.8|6559.8|58
1598433300000|2020-08-26 09:15:00|6569.9|6559.9|6568.8|6558.8|6570.8|6560.8|6568.8|6558.8|44
1598433600000|2020-08-26 09:20:00|6568.5|6558.5|6569.4|6559.4|6570.5|6560.5|6568.3|6558.3|44
1598433900000|2020-08-26 09:25:00|6569.8|6559.8|6570.3|6560.3|6570.8|6560.8|6568.8|6558.8|41
1598434200000|2020-08-26 09:30:00|6570.1|6560.1|6569.4|6559.4|6575.8|6565.8|6569.4|6559.4|55
1598434500000|2020-08-26 09:35:00|6569.3|6559.3|6570.1|6560.1|6572|6562|6566.5|6556.5|79
1598434800000|2020-08-26 09:40:00|6569.9|6559.9|6568.8|6558.8|6571.8|6561.8|6567.8|6557.8|80
1598435100000|2020-08-26 09:45:00|6569|6559|6570.3|6560.3|6572.4|6562.4|6568.5|6558.5|69
1598435400000|2020-08-26 09:50:00|6571.3|6561.3|6573|6563|6573.5|6563.5|6569.4|6559.4|52
1598435700000|2020-08-26 09:55:00|6572.4|6562.4|6575.8|6565.8|6576.3|6566.3|6572|6562|79
1598436000000|2020-08-26 10:00:00|6576|6566|6580.5|6570.5|6581|6571|6575.5|6565.5|110
1598436300000|2020-08-26 10:05:00|6580.3|6570.3|6581.8|6571.8|6581.8|6571.8|6579|6569|55
1598436600000|2020-08-26 10:10:00|6582|6572|6577.8|6567.8|6582.5|6572.5|6576|6566|98
1598436900000|2020-08-26 10:15:00|6578|6568|6578|6568|6579.6|6569.6|6577.1|6567.1|55
1598437200000|2020-08-26 10:20:00|6578.3|6568.3|6580.8|6570.8|6582.5|6572.5|6578.3|6568.3|70
1598437500000|2020-08-26 10:25:00|6580.9|6570.9|6578|6568|6580.9|6570.9|6578|6568|42
1598437800000|2020-08-26 10:30:00|6579|6569|6579.3|6569.3|6580.3|6570.3|6578.3|6568.3|45
1598438100000|2020-08-26 10:35:00|6579.8|6569.8|6580|6570|6580.8|6570.8|6578.5|6568.5|63
1598438400000|2020-08-26 10:40:00|6579.8|6569.8|6578.6|6568.6|6580.8|6570.8|6578.5|6568.5|54
1598438700000|2020-08-26 10:45:00|6578.4|6568.4|6582.5|6572.5|6583.5|6573.5|6578|6568|41
1598439000000|2020-08-26 10:50:00|6583|6573|6583|6573|6583.3|6573.3|6582.5|6572.5|20
1598439300000|2020-08-26 10:55:00|6582.5|6572.5|6582.3|6572.3|6583|6573|6581.8|6571.8|38
1598439600000|2020-08-26 11:00:00|6582.5|6572.5|6582.5|6572.5|6584.5|6574.5|6581.5|6571.5|46
1598439900000|2020-08-26 11:05:00|6582.9|6572.9|6584.3|6574.3|6584.5|6574.5|6582.8|6572.8|23
1598440200000|2020-08-26 11:10:00|6584.1|6574.1|6583.3|6573.3|6584.3|6574.3|6582.5|6572.5|30
1598440500000|2020-08-26 11:15:00|6583.5|6573.5|6583|6573|6586|6576|6582.8|6572.8|42
1598440800000|2020-08-26 11:20:00|6583.3|6573.3|6581|6571|6583.3|6573.3|6578|6568|88
1598441100000|2020-08-26 11:25:00|6579.5|6569.5|6583|6573|6585.3|6575.3|6579.5|6569.5|70
1598441400000|2020-08-26 11:30:00|6583.3|6573.3|6591.8|6581.8|6591.8|6581.8|6582.8|6572.8|142
1598441700000|2020-08-26 11:35:00|6591.5|6581.5|6589.4|6579.4|6593.8|6583.8|6588.8|6578.8|67
1598442000000|2020-08-26 11:40:00|6589.1|6579.1|6588.8|6578.8|6589.3|6579.3|6586.8|6576.8|52
1598442300000|2020-08-26 11:45:00|6588.6|6578.6|6585.5|6575.5|6588.6|6578.6|6584.3|6574.3|59
1598442600000|2020-08-26 11:50:00|6584.8|6574.8|6582.9|6572.9|6586.3|6576.3|6582.3|6572.3|74
1598442900000|2020-08-26 11:55:00|6583.1|6573.1|6579|6569|6583.9|6573.9|6577|6567|92
1598443200000|2020-08-26 12:00:00|6579.6|6569.6|6574|6564|6581|6571|6572|6562|151
1598443500000|2020-08-26 12:05:00|6573.5|6563.5|6574.8|6564.8|6576|6566|6567.4|6557.4|163
1598443800000|2020-08-26 12:10:00|6574.9|6564.9|6585.9|6575.9|6586.8|6576.8|6574.8|6564.8|130
1598444100000|2020-08-26 12:15:00|6585.8|6575.8|6582.5|6572.5|6591|6581|6581.3|6571.3|251
1598444400000|2020-08-26 12:20:00|6583.1|6573.1|6592.3|6582.3|6592.3|6582.3|6582.4|6572.4|191
1598444700000|2020-08-26 12:25:00|6592.5|6582.5|6589.5|6579.5|6593.8|6583.8|6588.5|6578.5|134
1598445000000|2020-08-26 12:30:00|6589.8|6579.8|6589.4|6579.4|6591.3|6581.3|6586.4|6576.4|184
1598445300000|2020-08-26 12:35:00|6589.6|6579.6|6584.3|6574.3|6590|6580|6581.8|6571.8|154
1598445600000|2020-08-26 12:40:00|6584.4|6574.4|6586|6576|6587.9|6577.9|6582.3|6572.3|121
1598445900000|2020-08-26 12:45:00|6586.5|6576.5|6589.5|6579.5|6589.5|6579.5|6585|6575|116
1598446200000|2020-08-26 12:50:00|6589.3|6579.3|6592.3|6582.3|6592.5|6582.5|6587.9|6577.9|79
1598446500000|2020-08-26 12:55:00|6592.1|6582.1|6602.8|6592.8|6607.5|6597.5|6591.8|6581.8|237
1598446800000|2020-08-26 13:00:00|6602.6|6592.6|6601.5|6591.5|6605.8|6595.8|6595.3|6585.3|434
1598447100000|2020-08-26 13:05:00|6602.3|6592.3|6597|6587|6604|6594|6593.3|6583.3|393
1598447400000|2020-08-26 13:10:00|6598.5|6588.5|6596.5|6586.5|6599.8|6589.8|6593.1|6583.1|247
1598447700000|2020-08-26 13:15:00|6597.3|6587.3|6592.4|6582.4|6598.5|6588.5|6588.8|6578.8|259
1598448000000|2020-08-26 13:20:00|6592.6|6582.6|6587.8|6577.8|6593.8|6583.8|6586.3|6576.3|208
1598448300000|2020-08-26 13:25:00|6588.3|6578.3|6594.3|6584.3|6595.3|6585.3|6586.8|6576.8|160
1598448600000|2020-08-26 13:30:00|6594.1|6584.1|6600.8|6590.8|6601.5|6591.5|6589|6579|274
1598448900000|2020-08-26 13:35:00|6600.6|6590.6|6596.8|6586.8|6601.8|6591.8|6595.3|6585.3|293
1598449200000|2020-08-26 13:40:00|6596.9|6586.9|6596.6|6586.6|6599.8|6589.8|6594|6584|225
1598449500000|2020-08-26 13:45:00|6596.3|6586.3|6597|6587|6600.5|6590.5|6594.5|6584.5|236
1598449800000|2020-08-26 13:50:00|6596.9|6586.9|6593.1|6583.1|6599.3|6589.3|6589.9|6579.9|193
1598450100000|2020-08-26 13:55:00|6592.9|6582.9|6588.5|6578.5|6596.1|6586.1|6588.5|6578.5|140
1598450400000|2020-08-26 14:00:00|6588.3|6578.3|6591.8|6581.8|6592|6582|6584.5|6574.5|213
1598450700000|2020-08-26 14:05:00|6591.5|6581.5|6592.8|6582.8|6594.8|6584.8|6589.5|6579.5|192
1598451000000|2020-08-26 14:10:00|6592.1|6582.1|6591.5|6581.5|6594.3|6584.3|6588.6|6578.6|137
1598451300000|2020-08-26 14:15:00|6591.8|6581.8|6594.3|6584.3|6594.5|6584.5|6586.7|6576.7|150
1598451600000|2020-08-26 14:20:00|6594.1|6584.1|6596.8|6586.8|6598.5|6588.5|6593|6583|150
1598451900000|2020-08-26 14:25:00|6596.9|6586.9|6597.5|6587.5|6600|6590|6596.3|6586.3|189
1598452200000|2020-08-26 14:30:00|6598.1|6588.1|6602|6592|6602|6592|6596.8|6586.8|119
1598452500000|2020-08-26 14:35:00|6602.5|6592.5|6598.8|6588.8|6602.8|6592.8|6598.5|6588.5|144
1598452800000|2020-08-26 14:40:00|6598.6|6588.6|6596.1|6586.1|6601.8|6591.8|6594.8|6584.8|128
1598453100000|2020-08-26 14:45:00|6596.3|6586.3|6592.8|6582.8|6599.6|6589.6|6592.8|6582.8|95
1598453400000|2020-08-26 14:50:00|6592.9|6582.9|6587.6|6577.6|6593.8|6583.8|6586.3|6576.3|209
1598453700000|2020-08-26 14:55:00|6587.3|6577.3|6592.6|6582.6|6593.6|6583.6|6586.8|6576.8|186
1598454000000|2020-08-26 15:00:00|6592.4|6582.4|6594.1|6584.1|6597.3|6587.3|6591.3|6581.3|176
1598454300000|2020-08-26 15:05:00|6594.3|6584.3|6594.6|6584.6|6599.6|6589.6|6593|6583|125
1598454600000|2020-08-26 15:10:00|6594.4|6584.4|6594.5|6584.5|6596|6586|6592|6582|111
1598454900000|2020-08-26 15:15:00|6594.8|6584.8|6589.6|6579.6|6594.9|6584.9|6588.3|6578.3|100
1598455200000|2020-08-26 15:20:00|6589.8|6579.8|6596.4|6586.4|6597.8|6587.8|6589.8|6579.8|103
1598455500000|2020-08-26 15:25:00|6596.6|6586.6|6598.5|6588.5|6598.9|6588.9|6595.5|6585.5|111
1598455800000|2020-08-26 15:30:00|6597.3|6587.3|6598.3|6588.3|6598.8|6588.8|6597.1|6587.1|79
1598456100000|2020-08-26 15:35:00|6598.1|6588.1|6593|6583|6598.5|6588.5|6592.3|6582.3|108
1598456400000|2020-08-26 15:40:00|6593.1|6583.1|6595.8|6585.8|6596.5|6586.5|6588.8|6578.8|137
1598456700000|2020-08-26 15:45:00|6596|6586|6600|6590|6600.9|6590.9|6596|6586|145
1598457000000|2020-08-26 15:50:00|6599.8|6589.8|6597.5|6587.5|6599.9|6589.9|6596.5|6586.5|64
1598457300000|2020-08-26 15:55:00|6596.8|6586.8|6593.3|6583.3|6597.1|6587.1|6591.8|6581.8|64
1598457600000|2020-08-26 16:00:00|6593.1|6583.1|6594.5|6584.5|6594.8|6584.8|6591.8|6581.8|83
1598457900000|2020-08-26 16:05:00|6593.8|6583.8|6590.8|6580.8|6593.9|6583.9|6590.6|6580.6|45
1598458200000|2020-08-26 16:10:00|6590.5|6580.5|6594.3|6584.3|6594.3|6584.3|6590.5|6580.5|75
1598458500000|2020-08-26 16:15:00|6594.1|6584.1|6597.1|6587.1|6597.3|6587.3|6592.4|6582.4|77
1598458800000|2020-08-26 16:20:00|6596.9|6586.9|6596.3|6586.3|6598.1|6588.1|6596.3|6586.3|79
1598459100000|2020-08-26 16:25:00|6596.1|6586.1|6596.8|6586.8|6597.5|6587.5|6596.1|6586.1|44
1598459400000|2020-08-26 16:30:00|6596.5|6586.5|6599.4|6589.4|6600.5|6590.5|6596.5|6586.5|39
1598459700000|2020-08-26 16:35:00|6599.1|6589.1|6595.6|6585.6|6599.1|6589.1|6594.4|6584.4|26
1598460000000|2020-08-26 16:40:00|6595.4|6585.4|6595.8|6585.8|6595.8|6585.8|6594|6584|27
1598460300000|2020-08-26 16:45:00|6597.3|6587.3|6594|6584|6597.3|6587.3|6593.3|6583.3|61
1598460600000|2020-08-26 16:50:00|6594.3|6584.3|6596.4|6586.4|6597.8|6587.8|6594.3|6584.3|50
1598460900000|2020-08-26 16:55:00|6596.3|6586.3|6599.3|6589.3|6599.8|6589.8|6596.3|6586.3|84
1598486400000|2020-08-27 00:00:00|6621|6611|6620.5|6610.5|6622.5|6612.5|6620.5|6610.5|26
1598486700000|2020-08-27 00:05:00|6620|6610|6619.8|6609.8|6620.5|6610.5|6617.3|6607.3|31
1598487000000|2020-08-27 00:10:00|6620.5|6610.5|6620.3|6610.3|6620.8|6610.8|6620.3|6610.3|15
1598487300000|2020-08-27 00:15:00|6620.8|6610.8|6622.8|6612.8|6623.8|6613.8|6620|6610|40
1598487600000|2020-08-27 00:20:00|6622.3|6612.3|6620.5|6610.5|6623.8|6613.8|6620.5|6610.5|31
1598487900000|2020-08-27 00:25:00|6620.8|6610.8|6621.3|6611.3|6621.8|6611.8|6620.3|6610.3|21
1598488200000|2020-08-27 00:30:00|6621.5|6611.5|6618.5|6608.5|6621.5|6611.5|6618.3|6608.3|23
1598488500000|2020-08-27 00:35:00|6618.3|6608.3|6616.5|6606.5|6620.5|6610.5|6615.9|6605.9|25
1598488800000|2020-08-27 00:40:00|6615.8|6605.8|6614.5|6604.5|6616.8|6606.8|6614.3|6604.3|28
1598489100000|2020-08-27 00:45:00|6614.3|6604.3|6613.8|6603.8|6614.5|6604.5|6612.3|6602.3|23
1598489400000|2020-08-27 00:50:00|6614.5|6604.5|6612.5|6602.5|6615.5|6605.5|6612|6602|25
1598489700000|2020-08-27 00:55:00|6612.4|6602.4|6615.5|6605.5|6615.5|6605.5|6611.8|6601.8|35
1598490000000|2020-08-27 01:00:00|6617.3|6607.3|6615.5|6605.5|6618.5|6608.5|6612.8|6602.8|252
1598490300000|2020-08-27 01:05:00|6616.3|6606.3|6615.8|6605.8|6622|6612|6615|6605|130
1598490600000|2020-08-27 01:10:00|6616|6606|6613|6603|6618.9|6608.9|6612.8|6602.8|87
1598490900000|2020-08-27 01:15:00|6613.1|6603.1|6604.5|6594.5|6614|6604|6604.3|6594.3|133
1598491200000|2020-08-27 01:20:00|6605.5|6595.5|6606.5|6596.5|6609.1|6599.1|6605.5|6595.5|61
1598491500000|2020-08-27 01:25:00|6606.4|6596.4|6602.8|6592.8|6606.8|6596.8|6601.8|6591.8|133
1598491800000|2020-08-27 01:30:00|6602.1|6592.1|6596.3|6586.3|6605.5|6595.5|6596|6586|179
1598492100000|2020-08-27 01:35:00|6596|6586|6596.5|6586.5|6598|6588|6594.6|6584.6|95
1598492400000|2020-08-27 01:40:00|6596.4|6586.4|6592|6582|6596.4|6586.4|6590.8|6580.8|83
1598492700000|2020-08-27 01:45:00|6591.8|6581.8|6592.5|6582.5|6594.8|6584.8|6591|6581|83
1598493000000|2020-08-27 01:50:00|6592.3|6582.3|6591.3|6581.3|6594|6584|6589.5|6579.5|95
1598493300000|2020-08-27 01:55:00|6591|6581|6592.6|6582.6|6593.8|6583.8|6589.6|6579.6|58
1598493600000|2020-08-27 02:00:00|6592.9|6582.9|6594.8|6584.8|6595|6585|6591.8|6581.8|84
1598493900000|2020-08-27 02:05:00|6595.3|6585.3|6597.8|6587.8|6597.8|6587.8|6594.8|6584.8|57
1598494200000|2020-08-27 02:10:00|6597.5|6587.5|6597.3|6587.3|6597.8|6587.8|6595.5|6585.5|50
1598494500000|2020-08-27 02:15:00|6597.4|6587.4|6596.5|6586.5|6598.5|6588.5|6596|6586|26
1598494800000|2020-08-27 02:20:00|6596|6586|6593.3|6583.3|6596|6586|6593.3|6583.3|24
1598495100000|2020-08-27 02:25:00|6593.6|6583.6|6594.9|6584.9|6594.9|6584.9|6592.4|6582.4|28
1598495400000|2020-08-27 02:30:00|6594.6|6584.6|6592.6|6582.6|6596|6586|6591.3|6581.3|79
1598495700000|2020-08-27 02:35:00|6592.9|6582.9|6591|6581|6593.9|6583.9|6590.5|6580.5|68
1598496000000|2020-08-27 02:40:00|6591.5|6581.5|6593.5|6583.5|6595.8|6585.8|6591.5|6581.5|64
1598496300000|2020-08-27 02:45:00|6593.8|6583.8|6594.3|6584.3|6596.5|6586.5|6593.5|6583.5|29
1598496600000|2020-08-27 02:50:00|6593.8|6583.8|6596.8|6586.8|6596.8|6586.8|6593.8|6583.8|57
1598496900000|2020-08-27 02:55:00|6596.3|6586.3|6597.8|6587.8|6598.5|6588.5|6595.5|6585.5|36
1598497200000|2020-08-27 03:00:00|6598|6588|6595.3|6585.3|6598.3|6588.3|6594.3|6584.3|49
1598497500000|2020-08-27 03:05:00|6595.5|6585.5|6594.5|6584.5|6596.3|6586.3|6593.8|6583.8|34
1598497800000|2020-08-27 03:10:00|6594.3|6584.3|6596|6586|6596.6|6586.6|6594.3|6584.3|48
1598498100000|2020-08-27 03:15:00|6595.9|6585.9|6598.9|6588.9|6598.9|6588.9|6595.3|6585.3|32
1598498400000|2020-08-27 03:20:00|6598.6|6588.6|6598.8|6588.8|6598.8|6588.8|6598.1|6588.1|21
1598498700000|2020-08-27 03:25:00|6598.9|6588.9|6600|6590|6601|6591|6598.9|6588.9|48
1598499000000|2020-08-27 03:30:00|6599.8|6589.8|6597.8|6587.8|6599.8|6589.8|6597.5|6587.5|27
1598499300000|2020-08-27 03:35:00|6597.5|6587.5|6597.8|6587.8|6598.5|6588.5|6596.5|6586.5|19
1598499600000|2020-08-27 03:40:00|6598|6588|6599.3|6589.3|6599.3|6589.3|6598|6588|23
1598499900000|2020-08-27 03:45:00|6599|6589|6601.5|6591.5|6602.5|6592.5|6599|6589|21
1598500200000|2020-08-27 03:50:00|6601.4|6591.4|6600.5|6590.5|6601.4|6591.4|6598.9|6588.9|27
1598500500000|2020-08-27 03:55:00|6600.6|6590.6|6599.5|6589.5|6600.6|6590.6|6598.8|6588.8|15
1598500800000|2020-08-27 04:00:00|6599.4|6589.4|6596.3|6586.3|6599.4|6589.4|6596.3|6586.3|22
1598501100000|2020-08-27 04:05:00|6596.4|6586.4|6598.4|6588.4|6598.8|6588.8|6596.4|6586.4|17
1598501400000|2020-08-27 04:10:00|6598.5|6588.5|6599.4|6589.4|6599.5|6589.5|6598.4|6588.4|15
1598501700000|2020-08-27 04:15:00|6599.5|6589.5|6595.8|6585.8|6600.5|6590.5|6595.5|6585.5|34
1598502000000|2020-08-27 04:20:00|6595.5|6585.5|6595|6585|6595.8|6585.8|6595|6585|3
1598502300000|2020-08-27 04:25:00|6594.8|6584.8|6594.5|6584.5|6594.8|6584.8|6594|6584|8
1598502600000|2020-08-27 04:30:00|6596|6586|6598.8|6588.8|6600.3|6590.3|6596|6586|33
1598502900000|2020-08-27 04:35:00|6597|6587|6597.5|6587.5|6597.8|6587.8|6596.6|6586.6|19
1598503200000|2020-08-27 04:40:00|6597.4|6587.4|6596.5|6586.5|6597.5|6587.5|6596.5|6586.5|11
1598503500000|2020-08-27 04:45:00|6596.4|6586.4|6596|6586|6597.8|6587.8|6595.8|6585.8|19
1598503800000|2020-08-27 04:50:00|6596.1|6586.1|6595.3|6585.3|6596.5|6586.5|6594.3|6584.3|24
1598504100000|2020-08-27 04:55:00|6594.8|6584.8|6594.8|6584.8|6595|6585|6594.3|6584.3|11
1598504400000|2020-08-27 05:00:00|6593.1|6583.1|6596.5|6586.5|6596.5|6586.5|6591|6581|31
1598504700000|2020-08-27 05:05:00|6596.4|6586.4|6596.5|6586.5|6596.8|6586.8|6594.8|6584.8|20
1598505000000|2020-08-27 05:10:00|6596.4|6586.4|6599|6589|6599|6589|6595.5|6585.5|30
1598505300000|2020-08-27 05:15:00|6599.1|6589.1|6598.8|6588.8|6599.4|6589.4|6598|6588|21
1598505600000|2020-08-27 05:20:00|6599.1|6589.1|6599.4|6589.4|6599.6|6589.6|6598.8|6588.8|20
1598505900000|2020-08-27 05:25:00|6599.1|6589.1|6601.5|6591.5|6604.5|6594.5|6599.1|6589.1|26
1598506200000|2020-08-27 05:30:00|6601.4|6591.4|6594.3|6584.3|6602.3|6592.3|6592.5|6582.5|126
1598506500000|2020-08-27 05:35:00|6594.6|6584.6|6593.5|6583.5|6596.5|6586.5|6593.3|6583.3|57
1598506800000|2020-08-27 05:40:00|6593.8|6583.8|6593|6583|6594.5|6584.5|6591.3|6581.3|71
1598507100000|2020-08-27 05:45:00|6593.3|6583.3|6597.3|6587.3|6597.5|6587.5|6593.3|6583.3|89
1598507400000|2020-08-27 05:50:00|6597|6587|6598.8|6588.8|6599.5|6589.5|6596.5|6586.5|42
1598507700000|2020-08-27 05:55:00|6599|6589|6600|6590|6600|6590|6597.8|6587.8|37
1598508000000|2020-08-27 06:00:00|6600.3|6590.3|6598.5|6588.5|6600.3|6590.3|6596.6|6586.6|72
1598508300000|2020-08-27 06:05:00|6598.4|6588.4|6595.8|6585.8|6598.4|6588.4|6593.5|6583.5|61
1598508600000|2020-08-27 06:10:00|6595.5|6585.5|6594.5|6584.5|6596.5|6586.5|6593.8|6583.8|59
1598508900000|2020-08-27 06:15:00|6594.8|6584.8|6587.3|6577.3|6594.8|6584.8|6586.5|6576.5|119
1598509200000|2020-08-27 06:20:00|6587|6577|6585|6575|6588.1|6578.1|6583.6|6573.6|112
1598509500000|2020-08-27 06:25:00|6584.8|6574.8|6585.5|6575.5|6587.8|6577.8|6584.8|6574.8|67
1598509800000|2020-08-27 06:30:00|6585.4|6575.4|6581.5|6571.5|6585.4|6575.4|6580.4|6570.4|54
1598510100000|2020-08-27 06:35:00|6581.4|6571.4|6584.5|6574.5|6584.8|6574.8|6579.5|6569.5|84
1598510400000|2020-08-27 06:40:00|6584.8|6574.8|6586.8|6576.8|6588.3|6578.3|6584.6|6574.6|53
1598510700000|2020-08-27 06:45:00|6587.8|6577.8|6590.8|6580.8|6590.9|6580.9|6587.5|6577.5|64
1598511000000|2020-08-27 06:50:00|6590.3|6580.3|6592.5|6582.5|6593.8|6583.8|6590|6580|79
1598511300000|2020-08-27 06:55:00|6592.8|6582.8|6592.3|6582.3|6595.3|6585.3|6589.6|6579.6|105
1598511600000|2020-08-27 07:00:00|6592.9|6582.9|6577.6|6567.6|6592.9|6582.9|6576.8|6566.8|155
1598511900000|2020-08-27 07:05:00|6577.4|6567.4|6574.3|6564.3|6577.8|6567.8|6572.3|6562.3|178
1598512200000|2020-08-27 07:10:00|6574.4|6564.4|6578.5|6568.5|6579.3|6569.3|6573.4|6563.4|169
1598512500000|2020-08-27 07:15:00|6577.3|6567.3|6573.3|6563.3|6579.1|6569.1|6571.3|6561.3|149
1598512800000|2020-08-27 07:20:00|6573.9|6563.9|6572.3|6562.3|6580.6|6570.6|6570.5|6560.5|157
1598513100000|2020-08-27 07:25:00|6572|6562|6568.3|6558.3|6573.1|6563.1|6566.3|6556.3|160
1598513400000|2020-08-27 07:30:00|6568|6558|6568.4|6558.4|6570.9|6560.9|6566.5|6556.5|117
1598513700000|2020-08-27 07:35:00|6568.3|6558.3|6570.5|6560.5|6571.4|6561.4|6567.3|6557.3|91
1598514000000|2020-08-27 07:40:00|6571.3|6561.3|6573.1|6563.1|6573.5|6563.5|6568.5|6558.5|108
1598514300000|2020-08-27 07:45:00|6572.9|6562.9|6576.1|6566.1|6576.8|6566.8|6570.3|6560.3|131
1598514600000|2020-08-27 07:50:00|6575.9|6565.9|6575.3|6565.3|6580.3|6570.3|6572.3|6562.3|128
1598514900000|2020-08-27 07:55:00|6576.8|6566.8|6573.5|6563.5|6576.8|6566.8|6571.8|6561.8|94
1598515200000|2020-08-27 08:00:00|6573.8|6563.8|6567.3|6557.3|6574.3|6564.3|6566.8|6556.8|125
1598515500000|2020-08-27 08:05:00|6567.4|6557.4|6572.8|6562.8|6573.8|6563.8|6567.3|6557.3|92
1598515800000|2020-08-27 08:10:00|6572.6|6562.6|6561|6551|6572.6|6562.6|6557.3|6547.3|165
1598516100000|2020-08-27 08:15:00|6560.3|6550.3|6567.8|6557.8|6567.8|6557.8|6560.3|6550.3|118
1598516400000|2020-08-27 08:20:00|6566.8|6556.8|6569.8|6559.8|6570.5|6560.5|6566.8|6556.8|109
1598516700000|2020-08-27 08:25:00|6569.9|6559.9|6579.3|6569.3|6579.3|6569.3|6568.3|6558.3|95
1598517000000|2020-08-27 08:30:00|6578.5|6568.5|6577.9|6567.9|6583.3|6573.3|6576.5|6566.5|121
1598517300000|2020-08-27 08:35:00|6578.1|6568.1|6582.3|6572.3|6584.1|6574.1|6577.8|6567.8|63
1598517600000|2020-08-27 08:40:00|6582.8|6572.8|6583.6|6573.6|6584.9|6574.9|6582.3|6572.3|52
1598517900000|2020-08-27 08:45:00|6583.4|6573.4|6586.4|6576.4|6586.6|6576.6|6582.3|6572.3|69
1598518200000|2020-08-27 08:50:00|6586.1|6576.1|6579.4|6569.4|6586.1|6576.1|6578.9|6568.9|82
1598518500000|2020-08-27 08:55:00|6579.6|6569.6|6582.5|6572.5|6583|6573|6579.6|6569.6|64
1598518800000|2020-08-27 09:00:00|6582.3|6572.3|6582|6572|6586.8|6576.8|6581.5|6571.5|79
1598519100000|2020-08-27 09:05:00|6581.5|6571.5|6581.8|6571.8|6584|6574|6581.3|6571.3|66
1598519400000|2020-08-27 09:10:00|6581.5|6571.5|6577.8|6567.8|6583.8|6573.8|6577.3|6567.3|72
1598519700000|2020-08-27 09:15:00|6577.5|6567.5|6576|6566|6579|6569|6574.6|6564.6|89
1598520000000|2020-08-27 09:20:00|6576.1|6566.1|6580.4|6570.4|6581.8|6571.8|6576.1|6566.1|82
1598520300000|2020-08-27 09:25:00|6580.6|6570.6|6583.8|6573.8|6584.4|6574.4|6578.8|6568.8|79
1598520600000|2020-08-27 09:30:00|6583.6|6573.6|6586.3|6576.3|6586.5|6576.5|6582.5|6572.5|103
1598520900000|2020-08-27 09:35:00|6586|6576|6587|6577|6588.2|6578.2|6584.5|6574.5|70
1598521200000|2020-08-27 09:40:00|6586.8|6576.8|6581.5|6571.5|6587|6577|6581.5|6571.5|74
1598521500000|2020-08-27 09:45:00|6581.3|6571.3|6583.4|6573.4|6583.8|6573.8|6580|6570|73
1598521800000|2020-08-27 09:50:00|6583.6|6573.6|6585.9|6575.9|6587.3|6577.3|6583.5|6573.5|67
1598522100000|2020-08-27 09:55:00|6586.1|6576.1|6585.3|6575.3|6586.1|6576.1|6584.3|6574.3|53
1598522400000|2020-08-27 10:00:00|6585|6575|6582.3|6572.3|6585.5|6575.5|6581.8|6571.8|78
1598522700000|2020-08-27 10:05:00|6582.8|6572.8|6580.4|6570.4|6582.8|6572.8|6579.8|6569.8|73
1598523000000|2020-08-27 10:10:00|6580.6|6570.6|6582.3|6572.3|6583|6573|6580.3|6570.3|42
1598523300000|2020-08-27 10:15:00|6582.1|6572.1|6584.5|6574.5|6586|6576|6581.5|6571.5|64
1598523600000|2020-08-27 10:20:00|6584.8|6574.8|6591|6581|6591.5|6581.5|6584.5|6574.5|70
1598523900000|2020-08-27 10:25:00|6590.8|6580.8|6590.3|6580.3|6591|6581|6587.5|6577.5|56
1598524200000|2020-08-27 10:30:00|6591|6581|6588.3|6578.3|6591|6581|6587.3|6577.3|60
1598524500000|2020-08-27 10:35:00|6588.1|6578.1|6584.5|6574.5|6588.1|6578.1|6583.5|6573.5|94
1598524800000|2020-08-27 10:40:00|6585.3|6575.3|6581.8|6571.8|6585.3|6575.3|6581.8|6571.8|76
1598525100000|2020-08-27 10:45:00|6581.6|6571.6|6582.9|6572.9|6584.3|6574.3|6581.3|6571.3|58
1598525400000|2020-08-27 10:50:00|6582.8|6572.8|6583|6573|6583.9|6573.9|6582.3|6572.3|55
1598525700000|2020-08-27 10:55:00|6581.5|6571.5|6584.8|6574.8|6584.9|6574.9|6579.5|6569.5|78
1598526000000|2020-08-27 11:00:00|6584.6|6574.6|6583.4|6573.4|6584.9|6574.9|6581.3|6571.3|81
1598526300000|2020-08-27 11:05:00|6583.6|6573.6|6583|6573|6583.8|6573.8|6578.3|6568.3|91
1598526600000|2020-08-27 11:10:00|6582.8|6572.8|6584|6574|6584.5|6574.5|6582.5|6572.5|54
1598526900000|2020-08-27 11:15:00|6585|6575|6578|6568|6585|6575|6577.8|6567.8|86
1598527200000|2020-08-27 11:20:00|6578.4|6568.4|6576|6566|6579|6569|6573.3|6563.3|103
1598527500000|2020-08-27 11:25:00|6576.5|6566.5|6577.8|6567.8|6577.8|6567.8|6573.3|6563.3|101
1598527800000|2020-08-27 11:30:00|6577.6|6567.6|6584.9|6574.9|6586|6576|6574.3|6564.3|148
1598528100000|2020-08-27 11:35:00|6585.3|6575.3|6586.8|6576.8|6586.8|6576.8|6582.5|6572.5|94
1598528400000|2020-08-27 11:40:00|6586.9|6576.9|6586.5|6576.5|6588.5|6578.5|6585.8|6575.8|37
1598528700000|2020-08-27 11:45:00|6586.9|6576.9|6587|6577|6588.5|6578.5|6584.5|6574.5|79
1598529000000|2020-08-27 11:50:00|6585.6|6575.6|6584.8|6574.8|6587.5|6577.5|6582.4|6572.4|72
1598529300000|2020-08-27 11:55:00|6586.5|6576.5|6581.5|6571.5|6587.5|6577.5|6581.5|6571.5|74
1598529600000|2020-08-27 12:00:00|6582.8|6572.8|6585.8|6575.8|6588.8|6578.8|6582.8|6572.8|111
1598529900000|2020-08-27 12:05:00|6585.6|6575.6|6594.1|6584.1|6594.3|6584.3|6585.5|6575.5|96
1598530200000|2020-08-27 12:10:00|6594|6584|6595.9|6585.9|6597.3|6587.3|6592.4|6582.4|91
1598530500000|2020-08-27 12:15:00|6596.1|6586.1|6597.1|6587.1|6598.6|6588.6|6592.8|6582.8|116
1598530800000|2020-08-27 12:20:00|6597.4|6587.4|6598.6|6588.6|6598.6|6588.6|6594.4|6584.4|108
1598531100000|2020-08-27 12:25:00|6598.8|6588.8|6599.8|6589.8|6599.9|6589.9|6598.1|6588.1|55
1598531400000|2020-08-27 12:30:00|6600.1|6590.1|6609.5|6599.5|6611.3|6601.3|6599.5|6589.5|149
1598531700000|2020-08-27 12:35:00|6610.3|6600.3|6607|6597|6611.8|6601.8|6606.8|6596.8|98
1598532000000|2020-08-27 12:40:00|6607.1|6597.1|6613|6603|6613.5|6603.5|6605.8|6595.8|89
1598532300000|2020-08-27 12:45:00|6612.5|6602.5|6611.4|6601.4|6618.3|6608.3|6610.8|6600.8|140
1598532600000|2020-08-27 12:50:00|6611.6|6601.6|6607.8|6597.8|6612.5|6602.5|6607.1|6597.1|152
1598532900000|2020-08-27 12:55:00|6607.5|6597.5|6608|6598|6609.8|6599.8|6606.5|6596.5|140
1598533200000|2020-08-27 13:00:00|6607.3|6597.3|6609.8|6599.8|6615|6605|6604.3|6594.3|296
1598533500000|2020-08-27 13:05:00|6609.9|6599.9|6605.8|6595.8|6620.4|6610.4|6603.8|6593.8|375
1598533800000|2020-08-27 13:10:00|6605.5|6595.5|6624.3|6614.3|6624.8|6614.8|6604.8|6594.8|465
1598534100000|2020-08-27 13:15:00|6624.4|6614.4|6643.1|6633.1|6648.6|6638.6|6624.4|6614.4|473
1598534400000|2020-08-27 13:20:00|6643.5|6633.5|6651.1|6641.1|6657.9|6647.9|6642.3|6632.3|501
1598534700000|2020-08-27 13:25:00|6650.9|6640.9|6653.3|6643.3|6654.8|6644.8|6648.8|6638.8|300
1598535000000|2020-08-27 13:30:00|6653.5|6643.5|6626.9|6616.9|6654.8|6644.8|6626|6616|516
1598535300000|2020-08-27 13:35:00|6626.8|6616.8|6609.1|6599.1|6632.9|6622.9|6606.9|6596.9|517
1598535600000|2020-08-27 13:40:00|6608.4|6598.4|6616.9|6606.9|6619.8|6609.8|6604.3|6594.3|550
1598535900000|2020-08-27 13:45:00|6616.8|6606.8|6606.1|6596.1|6616.8|6606.8|6598.8|6588.8|425
1598536200000|2020-08-27 13:50:00|6605.9|6595.9|6608.9|6598.9|6614.6|6604.6|6599.6|6589.6|392
1598536500000|2020-08-27 13:55:00|6609.4|6599.4|6604.9|6594.9|6610.6|6600.6|6597.6|6587.6|362
1598536800000|2020-08-27 14:00:00|6604.8|6594.8|6579.9|6569.9|6605.8|6595.8|6574.8|6564.8|555
1598537100000|2020-08-27 14:05:00|6579.6|6569.6|6548.9|6538.9|6579.6|6569.6|6546.3|6536.3|661
1598537400000|2020-08-27 14:10:00|6548.6|6538.6|6566.8|6556.8|6567|6557|6546.1|6536.1|443
1598537700000|2020-08-27 14:15:00|6566.6|6556.6|6581.3|6571.3|6583.3|6573.3|6559.5|6549.5|414
1598538000000|2020-08-27 14:20:00|6581.4|6571.4|6584|6574|6584.5|6574.5|6577.5|6567.5|444
1598538300000|2020-08-27 14:25:00|6583.8|6573.8|6587.3|6577.3|6589.5|6579.5|6580.5|6570.5|379
1598538600000|2020-08-27 14:30:00|6586.8|6576.8|6593.1|6583.1|6594.9|6584.9|6583.4|6573.4|317
1598538900000|2020-08-27 14:35:00|6592.9|6582.9|6584.6|6574.6|6594.8|6584.8|6584.5|6574.5|281
1598539200000|2020-08-27 14:40:00|6584.5|6574.5|6586.6|6576.6|6593.6|6583.6|6580.3|6570.3|391
1598539500000|2020-08-27 14:45:00|6586.5|6576.5|6582.1|6572.1|6587|6577|6578.1|6568.1|296
1598539800000|2020-08-27 14:50:00|6581.9|6571.9|6588.8|6578.8|6589.9|6579.9|6577.4|6567.4|339
1598540100000|2020-08-27 14:55:00|6589|6579|6589.9|6579.9|6590.9|6580.9|6582.4|6572.4|235
1598540400000|2020-08-27 15:00:00|6589.8|6579.8|6605.9|6595.9|6609.3|6599.3|6587.3|6577.3|343
1598540700000|2020-08-27 15:05:00|6605.6|6595.6|6610.8|6600.8|6617.3|6607.3|6605.6|6595.6|296
1598541000000|2020-08-27 15:10:00|6611.4|6601.4|6603.5|6593.5|6611.4|6601.4|6602.3|6592.3|157
1598541300000|2020-08-27 15:15:00|6603.8|6593.8|6611.3|6601.3|6613.5|6603.5|6601.9|6591.9|227
1598541600000|2020-08-27 15:20:00|6611.1|6601.1|6613.4|6603.4|6615.8|6605.8|6610.4|6600.4|156
1598541900000|2020-08-27 15:25:00|6613.6|6603.6|6616|6606|6616.8|6606.8|6611.8|6601.8|199
1598542200000|2020-08-27 15:30:00|6615.4|6605.4|6615.4|6605.4|6619.3|6609.3|6611.3|6601.3|202
1598542500000|2020-08-27 15:35:00|6615.3|6605.3|6627.3|6617.3|6628.5|6618.5|6614.4|6604.4|218
1598542800000|2020-08-27 15:40:00|6627.5|6617.5|6630.3|6620.3|6633.8|6623.8|6625.4|6615.4|193
1598543100000|2020-08-27 15:45:00|6630.4|6620.4|6621.8|6611.8|6630.8|6620.8|6621.3|6611.3|237
1598543400000|2020-08-27 15:50:00|6621.9|6611.9|6627.5|6617.5|6628.8|6618.8|6620.3|6610.3|136
1598543700000|2020-08-27 15:55:00|6628|6618|6622.8|6612.8|6629.5|6619.5|6621.8|6611.8|151
1598544000000|2020-08-27 16:00:00|6622.9|6612.9|6623.1|6613.1|6623.8|6613.8|6617.6|6607.6|111
1598544300000|2020-08-27 16:05:00|6623.4|6613.4|6626.3|6616.3|6626.5|6616.5|6622.4|6612.4|57
1598544600000|2020-08-27 16:10:00|6626.9|6616.9|6625.3|6615.3|6627.8|6617.8|6624.1|6614.1|99
1598544900000|2020-08-27 16:15:00|6625.5|6615.5|6626.9|6616.9|6628.8|6618.8|6625.3|6615.3|138
1598545200000|2020-08-27 16:20:00|6627.1|6617.1|6626.4|6616.4|6627.4|6617.4|6620.1|6610.1|186
1598545500000|2020-08-27 16:25:00|6626|6616|6619.1|6609.1|6626.4|6616.4|6619.1|6609.1|143
1598545800000|2020-08-27 16:30:00|6618.9|6608.9|6619.1|6609.1|6624.9|6614.9|6618.6|6608.6|174
1598546100000|2020-08-27 16:35:00|6618.9|6608.9|6613.3|6603.3|6619.5|6609.5|6610.5|6600.5|167
1598546400000|2020-08-27 16:40:00|6614.1|6604.1|6609.9|6599.9|6614.9|6604.9|6609.1|6599.1|156
1598546700000|2020-08-27 16:45:00|6609.8|6599.8|6607.9|6597.9|6611.3|6601.3|6604.1|6594.1|165
1598547000000|2020-08-27 16:50:00|6607.6|6597.6|6606.6|6596.6|6608.6|6598.6|6602.4|6592.4|99
1598547300000|2020-08-27 16:55:00|6606.4|6596.4|6614.3|6604.3|6614.3|6604.3|6606.4|6596.4|123
1598572800000|2020-08-28 00:00:00|6639.8|6629.8|6638.4|6628.4|6639.8|6629.8|6637.5|6627.5|27
1598573100000|2020-08-28 00:05:00|6638.6|6628.6|6637.6|6627.6|6639.9|6629.9|6636.3|6626.3|35
1598573400000|2020-08-28 00:10:00|6636.6|6626.6|6637.1|6627.1|6638.1|6628.1|6636.6|6626.6|21
1598573700000|2020-08-28 00:15:00|6637.4|6627.4|6642.3|6632.3|6643.1|6633.1|6637.4|6627.4|35
1598574000000|2020-08-28 00:20:00|6642.5|6632.5|6643.1|6633.1|6644|6634|6641.1|6631.1|47
1598574300000|2020-08-28 00:25:00|6643.5|6633.5|6642|6632|6643.9|6633.9|6641.5|6631.5|46
1598574600000|2020-08-28 00:30:00|6641.9|6631.9|6646.9|6636.9|6648.5|6638.5|6641.9|6631.9|59
1598574900000|2020-08-28 00:35:00|6646.6|6636.6|6648.1|6638.1|6649.8|6639.8|6646|6636|54
1598575200000|2020-08-28 00:40:00|6647.4|6637.4|6646|6636|6649.3|6639.3|6645.5|6635.5|57
1598575500000|2020-08-28 00:45:00|6646.5|6636.5|6644|6634|6647.4|6637.4|6643.6|6633.6|34
1598575800000|2020-08-28 00:50:00|6644.5|6634.5|6645|6635|6648.1|6638.1|6644.5|6634.5|14
1598576100000|2020-08-28 00:55:00|6645.1|6635.1|6644.5|6634.5|6645.8|6635.8|6643.6|6633.6|53
1598576400000|2020-08-28 01:00:00|6644.3|6634.3|6646.5|6636.5|6649.3|6639.3|6638|6628|203
1598576700000|2020-08-28 01:05:00|6646.8|6636.8|6640.1|6630.1|6647.5|6637.5|6639.1|6629.1|159
1598577000000|2020-08-28 01:10:00|6639.9|6629.9|6635.9|6625.9|6642.5|6632.5|6634|6624|224
1598577300000|2020-08-28 01:15:00|6636|6626|6631.4|6621.4|6639.3|6629.3|6631|6621|104
1598577600000|2020-08-28 01:20:00|6631.1|6621.1|6633.3|6623.3|6634|6624|6630|6620|125
1598577900000|2020-08-28 01:25:00|6633.5|6623.5|6632.4|6622.4|6634|6624|6628.5|6618.5|110
1598578200000|2020-08-28 01:30:00|6632.5|6622.5|6635.6|6625.6|6637.4|6627.4|6630.3|6620.3|201
1598578500000|2020-08-28 01:35:00|6635.9|6625.9|6639|6629|6641|6631|6634.8|6624.8|156
1598578800000|2020-08-28 01:40:00|6639.1|6629.1|6644.6|6634.6|6644.6|6634.6|6639|6629|107
1598579100000|2020-08-28 01:45:00|6644.9|6634.9|6641|6631|6646.3|6636.3|6641|6631|92
1598579400000|2020-08-28 01:50:00|6641.1|6631.1|6643.4|6633.4|6644.3|6634.3|6640.5|6630.5|99
1598579700000|2020-08-28 01:55:00|6643.5|6633.5|6643.8|6633.8|6644.8|6634.8|6641.8|6631.8|71
1598580000000|2020-08-28 02:00:00|6644|6634|6642.5|6632.5|6647.4|6637.4|6641.4|6631.4|95
1598580300000|2020-08-28 02:05:00|6642.6|6632.6|6645.3|6635.3|6645.5|6635.5|6642.3|6632.3|66
1598580600000|2020-08-28 02:10:00|6645.4|6635.4|6648.8|6638.8|6649.3|6639.3|6644.6|6634.6|83
1598580900000|2020-08-28 02:15:00|6649.3|6639.3|6651.3|6641.3|6652.8|6642.8|6649.3|6639.3|60
1598581200000|2020-08-28 02:20:00|6651.5|6641.5|6651.5|6641.5|6652.5|6642.5|6651.3|6641.3|39
1598581500000|2020-08-28 02:25:00|6651.8|6641.8|6650.5|6640.5|6652.5|6642.5|6649.8|6639.8|27
1598581800000|2020-08-28 02:30:00|6650.8|6640.8|6648.5|6638.5|6652.5|6642.5|6646|6636|102
1598582100000|2020-08-28 02:35:00|6648.3|6638.3|6649.3|6639.3|6650|6640|6647.5|6637.5|74
1598582400000|2020-08-28 02:40:00|6649.5|6639.5|6651.3|6641.3|6652.3|6642.3|6649.3|6639.3|71
1598582700000|2020-08-28 02:45:00|6651.5|6641.5|6653.8|6643.8|6654.3|6644.3|6650.5|6640.5|68
1598583000000|2020-08-28 02:50:00|6654.3|6644.3|6653.8|6643.8|6654.8|6644.8|6652.8|6642.8|62
1598583300000|2020-08-28 02:55:00|6654|6644|6654.5|6644.5|6654.8|6644.8|6652.8|6642.8|50
1598583600000|2020-08-28 03:00:00|6656|6646|6654.8|6644.8|6656.8|6646.8|6654.8|6644.8|97
1598583900000|2020-08-28 03:05:00|6655|6645|6655|6645|6656|6646|6654.8|6644.8|72
1598584200000|2020-08-28 03:10:00|6655.5|6645.5|6656|6646|6656.5|6646.5|6655.3|6645.3|27
1598584500000|2020-08-28 03:15:00|6656.3|6646.3|6653|6643|6657.5|6647.5|6652|6642|42
1598584800000|2020-08-28 03:20:00|6653.3|6643.3|6654.3|6644.3|6655.8|6645.8|6653.3|6643.3|42
1598585100000|2020-08-28 03:25:00|6654.5|6644.5|6655.5|6645.5|6656.5|6646.5|6654.3|6644.3|132
1598585400000|2020-08-28 03:30:00|6655.6|6645.6|6657.5|6647.5|6657.8|6647.8|6655.5|6645.5|43
1598585700000|2020-08-28 03:35:00|6658.3|6648.3|6657.8|6647.8|6659.5|6649.5|6657.8|6647.8|11
1598586000000|2020-08-28 03:40:00|6658|6648|6657.8|6647.8|6658.5|6648.5|6657.8|6647.8|13
1598586300000|2020-08-28 03:45:00|6658|6648|6658.5|6648.5|6659.3|6649.3|6657.8|6647.8|27
1598586600000|2020-08-28 03:50:00|6658.8|6648.8|6660.8|6650.8|6660.8|6650.8|6658.8|6648.8|40
1598586900000|2020-08-28 03:55:00|6660.3|6650.3|6659.8|6649.8|6660.8|6650.8|6659.8|6649.8|22
1598587200000|2020-08-28 04:00:00|6659.3|6649.3|6658.5|6648.5|6659.5|6649.5|6657.5|6647.5|42
1598587500000|2020-08-28 04:05:00|6658.6|6648.6|6658.4|6648.4|6659|6649|6657.8|6647.8|20
1598587800000|2020-08-28 04:10:00|6658.1|6648.1|6657.8|6647.8|6658.1|6648.1|6657.8|6647.8|4
1598588100000|2020-08-28 04:15:00|6657.3|6647.3|6656.3|6646.3|6658.5|6648.5|6656|6646|26
1598588400000|2020-08-28 04:20:00|6656.8|6646.8|6656.8|6646.8|6657.8|6647.8|6656.3|6646.3|15
1598588700000|2020-08-28 04:25:00|6657.5|6647.5|6658|6648|6658|6648|6657|6647|7
1598589000000|2020-08-28 04:30:00|6658.3|6648.3|6658.5|6648.5|6658.5|6648.5|6656.8|6646.8|19
1598589300000|2020-08-28 04:35:00|6658.6|6648.6|6656.8|6646.8|6659.3|6649.3|6656.5|6646.5|9
1598589600000|2020-08-28 04:40:00|6656.5|6646.5|6658.3|6648.3|6658.3|6648.3|6656.5|6646.5|3
1598589900000|2020-08-28 04:45:00|6658.1|6648.1|6658.8|6648.8|6659|6649|6658|6648|8
1598590200000|2020-08-28 04:50:00|6658.6|6648.6|6660|6650|6660.5|6650.5|6658.5|6648.5|30
1598590500000|2020-08-28 04:55:00|6660.5|6650.5|6660.5|6650.5|6660.5|6650.5|6659.8|6649.8|18
1598590800000|2020-08-28 05:00:00|6661.4|6651.4|6662.3|6652.3|6662.8|6652.8|6659.8|6649.8|53
1598591100000|2020-08-28 05:05:00|6661.8|6651.8|6649|6639|6662.3|6652.3|6646.5|6636.5|128
1598591400000|2020-08-28 05:10:00|6648.3|6638.3|6653.5|6643.5|6653.5|6643.5|6646.3|6636.3|274
1598591700000|2020-08-28 05:15:00|6653.4|6643.4|6660|6650|6661|6651|6651.8|6641.8|113
1598592000000|2020-08-28 05:20:00|6659.8|6649.8|6661.3|6651.3|6662.8|6652.8|6659.3|6649.3|63
1598592300000|2020-08-28 05:25:00|6661.5|6651.5|6659.3|6649.3|6661.8|6651.8|6658.8|6648.8|44
1598592600000|2020-08-28 05:30:00|6659.5|6649.5|6659.5|6649.5|6665.8|6655.8|6658.8|6648.8|192
1598592900000|2020-08-28 05:35:00|6659.3|6649.3|6668.3|6658.3|6675.3|6665.3|6659.3|6649.3|181
1598593200000|2020-08-28 05:40:00|6669.3|6659.3|6673.3|6663.3|6673.3|6663.3|6667.3|6657.3|138
1598593500000|2020-08-28 05:45:00|6673.5|6663.5|6674.8|6664.8|6674.9|6664.9|6669.5|6659.5|105
1598593800000|2020-08-28 05:50:00|6674.5|6664.5|6679.3|6669.3|6679.8|6669.8|6673.5|6663.5|92
1598594100000|2020-08-28 05:55:00|6679|6669|6682.3|6672.3|6684.5|6674.5|6677.8|6667.8|133
1598594400000|2020-08-28 06:00:00|6682|6672|6674|6664|6683.8|6673.8|6672.5|6662.5|194
1598594700000|2020-08-28 06:05:00|6674.3|6664.3|6672.5|6662.5|6677.8|6667.8|6669.6|6659.6|170
1598595000000|2020-08-28 06:10:00|6673.3|6663.3|6676|6666|6682.3|6672.3|6673.3|6663.3|161
1598595300000|2020-08-28 06:15:00|6676.5|6666.5|6676.8|6666.8|6682|6672|6674.4|6664.4|132
1598595600000|2020-08-28 06:20:00|6677.5|6667.5|6681|6671|6682.8|6672.8|6676.5|6666.5|66
1598595900000|2020-08-28 06:25:00|6681.3|6671.3|6678.3|6668.3|6682|6672|6678.3|6668.3|71
1598596200000|2020-08-28 06:30:00|6678.5|6668.5|6679.5|6669.5|6683.8|6673.8|6678.3|6668.3|90
1598596500000|2020-08-28 06:35:00|6679.4|6669.4|6676.3|6666.3|6680.3|6670.3|6676|6666|95
1598596800000|2020-08-28 06:40:00|6676.8|6666.8|6671.3|6661.3|6676.8|6666.8|6666.8|6656.8|132
1598597100000|2020-08-28 06:45:00|6671|6661|6672.5|6662.5|6672.5|6662.5|6664.8|6654.8|121
1598597400000|2020-08-28 06:50:00|6673.3|6663.3|6673.3|6663.3|6674.3|6664.3|6669.3|6659.3|95
1598597700000|2020-08-28 06:55:00|6672.8|6662.8|6681|6671|6681.5|6671.5|6671.5|6661.5|121
1598598000000|2020-08-28 07:00:00|6681.3|6671.3|6682|6672|6686.1|6676.1|6679.4|6669.4|236
1598598300000|2020-08-28 07:05:00|6681.9|6671.9|6680|6670|6686.5|6676.5|6679|6669|218
1598598600000|2020-08-28 07:10:00|6679.9|6669.9|6673.9|6663.9|6681.9|6671.9|6673.5|6663.5|139
1598598900000|2020-08-28 07:15:00|6674.3|6664.3|6681.4|6671.4|6682.4|6672.4|6673.9|6663.9|164
1598599200000|2020-08-28 07:20:00|6681.3|6671.3|6673.3|6663.3|6681.3|6671.3|6672.6|6662.6|174
1598599500000|2020-08-28 07:25:00|6673.5|6663.5|6671.9|6661.9|6674.6|6664.6|6661.3|6651.3|228
1598599800000|2020-08-28 07:30:00|6672.9|6662.9|6653.5|6643.5|6672.9|6662.9|6652.5|6642.5|260
1598600100000|2020-08-28 07:35:00|6653.8|6643.8|6657.9|6647.9|6659.8|6649.8|6649.9|6639.9|257
1598600400000|2020-08-28 07:40:00|6658|6648|6660.5|6650.5|6661.9|6651.9|6652.8|6642.8|239
1598600700000|2020-08-28 07:45:00|6660.6|6650.6|6659.8|6649.8|6660.8|6650.8|6656.8|6646.8|153
1598601000000|2020-08-28 07:50:00|6659.9|6649.9|6664.6|6654.6|6666.5|6656.5|6656.8|6646.8|213
1598601300000|2020-08-28 07:55:00|6664.5|6654.5|6671.5|6661.5|6673.3|6663.3|6660.6|6650.6|191
1598601600000|2020-08-28 08:00:00|6672.3|6662.3|6670.8|6660.8|6672.3|6662.3|6664.9|6654.9|173
1598601900000|2020-08-28 08:05:00|6670.9|6660.9|6675.4|6665.4|6680.3|6670.3|6670.9|6660.9|201
1598602200000|2020-08-28 08:10:00|6676|6666|6687.4|6677.4|6688|6678|6676|6666|228
1598602500000|2020-08-28 08:15:00|6688|6678|6696.5|6686.5|6698|6688|6687.5|6677.5|188
1598602800000|2020-08-28 08:20:00|6697.1|6687.1|6692.8|6682.8|6697.3|6687.3|6690|6680|147
1598603100000|2020-08-28 08:25:00|6693.8|6683.8|6693|6683|6695.5|6685.5|6689|6679|144
1598603400000|2020-08-28 08:30:00|6693.3|6683.3|6698|6688|6699|6689|6691.5|6681.5|150
1598603700000|2020-08-28 08:35:00|6698.7|6688.7|6695|6685|6699.3|6689.3|6694.3|6684.3|124
1598604000000|2020-08-28 08:40:00|6695.3|6685.3|6694.3|6684.3|6696.3|6686.3|6692.8|6682.8|55
1598604300000|2020-08-28 08:45:00|6694|6684|6690.8|6680.8|6695.5|6685.5|6687.3|6677.3|45
1598604600000|2020-08-28 08:50:00|6691|6681|6692.8|6682.8|6694.5|6684.5|6690.8|6680.8|60
1598604900000|2020-08-28 08:55:00|6692.9|6682.9|6693.5|6683.5|6695.9|6685.9|6691.3|6681.3|48
1598605200000|2020-08-28 09:00:00|6694.5|6684.5|6693.5|6683.5|6695.5|6685.5|6690.8|6680.8|71
1598605500000|2020-08-28 09:05:00|6693.9|6683.9|6698.5|6688.5|6698.5|6688.5|6693.5|6683.5|65
1598605800000|2020-08-28 09:10:00|6699|6689|6701.3|6691.3|6701.3|6691.3|6696.8|6686.8|81
1598606100000|2020-08-28 09:15:00|6701|6691|6700.8|6690.8|6701.5|6691.5|6699|6689|115
1598606400000|2020-08-28 09:20:00|6701|6691|6696|6686|6702.2|6692.2|6695.8|6685.8|82
1598606700000|2020-08-28 09:25:00|6696.8|6686.8|6692|6682|6696.8|6686.8|6689|6679|81
1598607000000|2020-08-28 09:30:00|6691.3|6681.3|6692|6682|6694|6684|6689.5|6679.5|67
1598607300000|2020-08-28 09:35:00|6692.5|6682.5|6694.5|6684.5|6696|6686|6687.8|6677.8|90
1598607600000|2020-08-28 09:40:00|6694.3|6684.3|6693.8|6683.8|6696|6686|6693|6683|84
1598607900000|2020-08-28 09:45:00|6693.5|6683.5|6687.5|6677.5|6693.5|6683.5|6687|6677|93
1598608200000|2020-08-28 09:50:00|6687.9|6677.9|6687.8|6677.8|6690.8|6680.8|6687.3|6677.3|69
1598608500000|2020-08-28 09:55:00|6687.9|6677.9|6687.9|6677.9|6688.3|6678.3|6686.5|6676.5|31
1598608800000|2020-08-28 10:00:00|6688|6678|6689.3|6679.3|6689.9|6679.9|6685.6|6675.6|56
1598609100000|2020-08-28 10:05:00|6689|6679|6682.6|6672.6|6689.3|6679.3|6681.3|6671.3|46
1598609400000|2020-08-28 10:10:00|6682.9|6672.9|6684.4|6674.4|6686.4|6676.4|6682.8|6672.8|44
1598609700000|2020-08-28 10:15:00|6684.3|6674.3|6683.6|6673.6|6686.3|6676.3|6680.6|6670.6|54
1598610000000|2020-08-28 10:20:00|6683.5|6673.5|6683.3|6673.3|6684.5|6674.5|6681.5|6671.5|59
1598610300000|2020-08-28 10:25:00|6682.8|6672.8|6684.5|6674.5|6684.5|6674.5|6681.8|6671.8|44
1598610600000|2020-08-28 10:30:00|6684.3|6674.3|6688|6678|6689.3|6679.3|6683.5|6673.5|41
1598610900000|2020-08-28 10:35:00|6688.1|6678.1|6693.8|6683.8|6693.8|6683.8|6688.1|6678.1|27
1598611200000|2020-08-28 10:40:00|6693.5|6683.5|6691.3|6681.3|6694.3|6684.3|6690.8|6680.8|69
1598611500000|2020-08-28 10:45:00|6691|6681|6694|6684|6694.5|6684.5|6690.3|6680.3|56
1598611800000|2020-08-28 10:50:00|6693.8|6683.8|6694.3|6684.3|6695.3|6685.3|6693|6683|85
1598612100000|2020-08-28 10:55:00|6694.5|6684.5|6698|6688|6698.5|6688.5|6694.3|6684.3|60
1598612400000|2020-08-28 11:00:00|6698.3|6688.3|6697|6687|6698.6|6688.6|6694.5|6684.5|93
1598612700000|2020-08-28 11:05:00|6697.1|6687.1|6701|6691|6701.3|6691.3|6696.8|6686.8|93
1598613000000|2020-08-28 11:10:00|6701.3|6691.3|6697.8|6687.8|6702|6692|6697.8|6687.8|54
1598613300000|2020-08-28 11:15:00|6698.8|6688.8|6696.1|6686.1|6699.4|6689.4|6696.1|6686.1|56
1598613600000|2020-08-28 11:20:00|6696|6686|6697.5|6687.5|6698|6688|6694.5|6684.5|31
1598613900000|2020-08-28 11:25:00|6697.3|6687.3|6699.8|6689.8|6700|6690|6695.3|6685.3|45
1598614200000|2020-08-28 11:30:00|6700|6690|6707.3|6697.3|6714|6704|6700|6690|182
1598614500000|2020-08-28 11:35:00|6707|6697|6710|6700|6710|6700|6703.8|6693.8|107
1598614800000|2020-08-28 11:40:00|6709.9|6699.9|6703|6693|6709.9|6699.9|6695.8|6685.8|89
1598615100000|2020-08-28 11:45:00|6703.5|6693.5|6705.5|6695.5|6707.8|6697.8|6703.3|6693.3|77
1598615400000|2020-08-28 11:50:00|6705.6|6695.6|6704.5|6694.5|6707.5|6697.5|6702.8|6692.8|112
1598615700000|2020-08-28 11:55:00|6705.5|6695.5|6709.3|6699.3|6712.5|6702.5|6705.5|6695.5|100
1598616000000|2020-08-28 12:00:00|6709.5|6699.5|6710|6700|6712.5|6702.5|6708.8|6698.8|109
1598616300000|2020-08-28 12:05:00|6709.8|6699.8|6704.8|6694.8|6710.8|6700.8|6704.8|6694.8|124
1598616600000|2020-08-28 12:10:00|6704.5|6694.5|6706|6696|6710|6700|6698.8|6688.8|183
1598616900000|2020-08-28 12:15:00|6706.1|6696.1|6701.6|6691.6|6706.9|6696.9|6698.9|6688.9|143
1598617200000|2020-08-28 12:20:00|6701.5|6691.5|6704.5|6694.5|6706.5|6696.5|6699.8|6689.8|155
1598617500000|2020-08-28 12:25:00|6704.6|6694.6|6699.7|6689.7|6706.3|6696.3|6699|6689|153
1598617800000|2020-08-28 12:30:00|6699.8|6689.8|6695.1|6685.1|6702|6692|6692.5|6682.5|172
1598618100000|2020-08-28 12:35:00|6695.3|6685.3|6688.5|6678.5|6695.5|6685.5|6687.5|6677.5|146
1598618400000|2020-08-28 12:40:00|6689.5|6679.5|6692.8|6682.8|6693.6|6683.6|6689.3|6679.3|130
1598618700000|2020-08-28 12:45:00|6692.6|6682.6|6691|6681|6695.3|6685.3|6689.1|6679.1|83
1598619000000|2020-08-28 12:50:00|6690|6680|6689.8|6679.8|6693.4|6683.4|6687.3|6677.3|124
1598619300000|2020-08-28 12:55:00|6689.5|6679.5|6685.3|6675.3|6695.3|6685.3|6685.1|6675.1|154
1598619600000|2020-08-28 13:00:00|6685|6675|6697.3|6687.3|6705.5|6695.5|6685|6675|390
1598619900000|2020-08-28 13:05:00|6697.5|6687.5|6683|6673|6698.8|6688.8|6679.8|6669.8|387
1598620200000|2020-08-28 13:10:00|6683.3|6673.3|6685.8|6675.8|6687|6677|6678.8|6668.8|264
1598620500000|2020-08-28 13:15:00|6684.5|6674.5|6680.5|6670.5|6689.8|6679.8|6677|6667|232
1598620800000|2020-08-28 13:20:00|6680.6|6670.6|6681.8|6671.8|6684.3|6674.3|6672.8|6662.8|256
1598621100000|2020-08-28 13:25:00|6680.8|6670.8|6676.5|6666.5|6681.5|6671.5|6675.5|6665.5|222
1598621400000|2020-08-28 13:30:00|6676.6|6666.6|6672.8|6662.8|6678.5|6668.5|6667.3|6657.3|275
1598621700000|2020-08-28 13:35:00|6672.3|6662.3|6665.9|6655.9|6674|6664|6665.2|6655.2|266
1598622000000|2020-08-28 13:40:00|6667.3|6657.3|6669|6659|6670.3|6660.3|6661.3|6651.3|221
1598622300000|2020-08-28 13:45:00|6668.8|6658.8|6668.9|6658.9|6677.4|6667.4|6664.5|6654.5|275
1598622600000|2020-08-28 13:50:00|6669.3|6659.3|6666.8|6656.8|6669.4|6659.4|6663.5|6653.5|198
1598622900000|2020-08-28 13:55:00|6667|6657|6666.3|6656.3|6671.3|6661.3|6665.5|6655.5|171
1598623200000|2020-08-28 14:00:00|6666|6656|6669.3|6659.3|6670.9|6660.9|6664.5|6654.5|173
1598623500000|2020-08-28 14:05:00|6669.5|6659.5|6663.9|6653.9|6676.8|6666.8|6661.3|6651.3|235
1598623800000|2020-08-28 14:10:00|6664|6654|6662|6652|6664|6654|6658|6648|220
1598624100000|2020-08-28 14:15:00|6661.8|6651.8|6659|6649|6662|6652|6655.5|6645.5|191
1598624400000|2020-08-28 14:20:00|6659.1|6649.1|6663.5|6653.5|6668.8|6658.8|6655.9|6645.9|180
1598624700000|2020-08-28 14:25:00|6663.9|6653.9|6674|6664|6676.5|6666.5|6663.9|6653.9|199
1598625000000|2020-08-28 14:30:00|6674.5|6664.5|6664.3|6654.3|6674.5|6664.5|6657.8|6647.8|213
1598625300000|2020-08-28 14:35:00|6664|6654|6669.6|6659.6|6670.3|6660.3|6660|6650|258
1598625600000|2020-08-28 14:40:00|6669.8|6659.8|6674|6664|6676.3|6666.3|6668.3|6658.3|228
1598625900000|2020-08-28 14:45:00|6674.8|6664.8|6681.5|6671.5|6683.3|6673.3|6670.3|6660.3|211
1598626200000|2020-08-28 14:50:00|6681.6|6671.6|6681|6671|6682.5|6672.5|6675.5|6665.5|207
1598626500000|2020-08-28 14:55:00|6681.5|6671.5|6671.5|6661.5|6683|6673|6666.8|6656.8|262
1598626800000|2020-08-28 15:00:00|6671.4|6661.4|6674.8|6664.8|6674.8|6664.8|6669.5|6659.5|165
1598627100000|2020-08-28 15:05:00|6675|6665|6680.8|6670.8|6681.3|6671.3|6675|6665|165
1598627400000|2020-08-28 15:10:00|6681.3|6671.3|6682.5|6672.5|6687.5|6677.5|6679.4|6669.4|105
1598627700000|2020-08-28 15:15:00|6682.3|6672.3|6674.5|6664.5|6682.5|6672.5|6673|6663|127
1598628000000|2020-08-28 15:20:00|6674.8|6664.8|6674.6|6664.6|6676.6|6666.6|6672.5|6662.5|143
1598628300000|2020-08-28 15:25:00|6674.9|6664.9|6681.5|6671.5|6681.9|6671.9|6674.6|6664.6|94
1598628600000|2020-08-28 15:30:00|6681.4|6671.4|6677.8|6667.8|6681.6|6671.6|6673|6663|123
1598628900000|2020-08-28 15:35:00|6677.9|6667.9|6680|6670|6682.5|6672.5|6677.9|6667.9|112
1598629200000|2020-08-28 15:40:00|6680.3|6670.3|6674.5|6664.5|6680.3|6670.3|6673.8|6663.8|101
1598629500000|2020-08-28 15:45:00|6674.3|6664.3|6673.8|6663.8|6675.5|6665.5|6670.5|6660.5|151
1598629800000|2020-08-28 15:50:00|6673|6663|6673.5|6663.5|6677|6667|6672|6662|88
1598630100000|2020-08-28 15:55:00|6673.3|6663.3|6665.5|6655.5|6675.8|6665.8|6665.5|6655.5|126
1598630400000|2020-08-28 16:00:00|6665.8|6655.8|6674.8|6664.8|6675.3|6665.3|6665.5|6655.5|103
1598630700000|2020-08-28 16:05:00|6674.5|6664.5|6675.5|6665.5|6676.3|6666.3|6670.3|6660.3|98
1598631000000|2020-08-28 16:10:00|6676.8|6666.8|6676.5|6666.5|6679.3|6669.3|6675.5|6665.5|75
1598631300000|2020-08-28 16:15:00|6676.3|6666.3|6676.8|6666.8|6679.3|6669.3|6674.3|6664.3|97
1598631600000|2020-08-28 16:20:00|6677|6667|6671.3|6661.3|6678|6668|6671.3|6661.3|100
1598631900000|2020-08-28 16:25:00|6671.5|6661.5|6667.5|6657.5|6671.8|6661.8|6667.5|6657.5|67
1598632200000|2020-08-28 16:30:00|6667.3|6657.3|6669|6659|6672.8|6662.8|6667|6657|88
1598632500000|2020-08-28 16:35:00|6668.8|6658.8|6666|6656|6669|6659|6665|6655|72
1598632800000|2020-08-28 16:40:00|6667.5|6657.5|6667.3|6657.3|6669.3|6659.3|6666.3|6656.3|114
1598633100000|2020-08-28 16:45:00|6667.5|6657.5|6668.8|6658.8|6669.8|6659.8|6665|6655|75
1598633400000|2020-08-28 16:50:00|6668.3|6658.3|6668.5|6658.5|6668.8|6658.8|6666.3|6656.3|61
1598633700000|2020-08-28 16:55:00|6668.6|6658.6|6674.5|6664.5|6674.8|6664.8|6666.8|6656.8|101
1598918400000|2020-09-01 00:00:00|6730.5|6720.5|6736.3|6726.3|6737.8|6727.8|6730.3|6720.3|92
1598918700000|2020-09-01 00:05:00|6736.5|6726.5|6739.5|6729.5|6739.5|6729.5|6736|6726|63
1598919000000|2020-09-01 00:10:00|6739|6729|6739|6729|6739.8|6729.8|6735.8|6725.8|71
1598919300000|2020-09-01 00:15:00|6739.5|6729.5|6737.3|6727.3|6739.8|6729.8|6735.5|6725.5|57
1598919600000|2020-09-01 00:20:00|6737|6727|6739.3|6729.3|6739.5|6729.5|6736.5|6726.5|33
1598919900000|2020-09-01 00:25:00|6739.8|6729.8|6735.3|6725.3|6739.8|6729.8|6734.5|6724.5|43
1598920200000|2020-09-01 00:30:00|6735.5|6725.5|6736.8|6726.8|6736.8|6726.8|6735.3|6725.3|17
1598920500000|2020-09-01 00:35:00|6736.9|6726.9|6732.3|6722.3|6737.3|6727.3|6729.3|6719.3|72
1598920800000|2020-09-01 00:40:00|6733|6723|6730.5|6720.5|6734|6724|6730.5|6720.5|31
1598921100000|2020-09-01 00:45:00|6730.8|6720.8|6731.8|6721.8|6733.8|6723.8|6730.8|6720.8|22
1598921400000|2020-09-01 00:50:00|6729|6719|6726.8|6716.8|6730.8|6720.8|6725|6715|57
1598921700000|2020-09-01 00:55:00|6726.5|6716.5|6728.8|6718.8|6730.8|6720.8|6726.5|6716.5|34
1598922000000|2020-09-01 01:00:00|6728|6718|6732.8|6722.8|6743.8|6733.8|6728|6718|236
1598922300000|2020-09-01 01:05:00|6733.3|6723.3|6745|6735|6746.8|6736.8|6733.3|6723.3|147
1598922600000|2020-09-01 01:10:00|6744.8|6734.8|6738.3|6728.3|6744.8|6734.8|6736.3|6726.3|113
1598922900000|2020-09-01 01:15:00|6736.8|6726.8|6737.3|6727.3|6737.5|6727.5|6731.3|6721.3|121
1598923200000|2020-09-01 01:20:00|6736.8|6726.8|6728.8|6718.8|6736.8|6726.8|6727.5|6717.5|98
1598923500000|2020-09-01 01:25:00|6729.3|6719.3|6735.8|6725.8|6736.3|6726.3|6728.8|6718.8|130
1598923800000|2020-09-01 01:30:00|6735.3|6725.3|6732.8|6722.8|6740.8|6730.8|6732.5|6722.5|141
1598924100000|2020-09-01 01:35:00|6733|6723|6742.3|6732.3|6742.3|6732.3|6732.3|6722.3|178
1598924400000|2020-09-01 01:40:00|6742|6732|6740.3|6730.3|6744.8|6734.8|6739.5|6729.5|109
1598924700000|2020-09-01 01:45:00|6741|6731|6744.3|6734.3|6744.3|6734.3|6740.3|6730.3|76
1598925000000|2020-09-01 01:50:00|6743.8|6733.8|6742.5|6732.5|6744.5|6734.5|6740.8|6730.8|51
1598925300000|2020-09-01 01:55:00|6743.3|6733.3|6745.8|6735.8|6748.3|6738.3|6743.3|6733.3|138
1598925600000|2020-09-01 02:00:00|6746|6736|6750.5|6740.5|6750.5|6740.5|6744.8|6734.8|120
1598925900000|2020-09-01 02:05:00|6750.8|6740.8|6750|6740|6752.8|6742.8|6749|6739|107
1598926200000|2020-09-01 02:10:00|6750.3|6740.3|6749|6739|6751.5|6741.5|6748.5|6738.5|105
1598926500000|2020-09-01 02:15:00|6748.8|6738.8|6747.8|6737.8|6749.5|6739.5|6746.8|6736.8|37
1598926800000|2020-09-01 02:20:00|6748.1|6738.1|6749.5|6739.5|6749.5|6739.5|6747.5|6737.5|24
1598927100000|2020-09-01 02:25:00|6749.8|6739.8|6749|6739|6749.8|6739.8|6748|6738|17
1598927400000|2020-09-01 02:30:00|6750.3|6740.3|6750|6740|6752.5|6742.5|6749.3|6739.3|64
1598927700000|2020-09-01 02:35:00|6748.8|6738.8|6754.8|6744.8|6755|6745|6748.8|6738.8|142
1598928000000|2020-09-01 02:40:00|6755|6745|6762.8|6752.8|6762.8|6752.8|6753.8|6743.8|91
1598928300000|2020-09-01 02:45:00|6762.3|6752.3|6757.5|6747.5|6763.3|6753.3|6757.3|6747.3|94
1598928600000|2020-09-01 02:50:00|6758.5|6748.5|6762.3|6752.3|6762.6|6752.6|6756.3|6746.3|70
1598928900000|2020-09-01 02:55:00|6762|6752|6762.5|6752.5|6762.8|6752.8|6758.5|6748.5|51
1598929200000|2020-09-01 03:00:00|6763|6753|6767|6757|6768|6758|6763|6753|88
1598929500000|2020-09-01 03:05:00|6767.3|6757.3|6768|6758|6768.3|6758.3|6765.8|6755.8|45
1598929800000|2020-09-01 03:10:00|6767.5|6757.5|6769|6759|6771.3|6761.3|6767|6757|77
1598930100000|2020-09-01 03:15:00|6768.8|6758.8|6774|6764|6774|6764|6767.5|6757.5|105
1598930400000|2020-09-01 03:20:00|6774.3|6764.3|6771.5|6761.5|6774.5|6764.5|6769.3|6759.3|70
1598930700000|2020-09-01 03:25:00|6771.3|6761.3|6774.5|6764.5|6774.5|6764.5|6770.5|6760.5|49
1598931000000|2020-09-01 03:30:00|6774.3|6764.3|6772.8|6762.8|6774.8|6764.8|6772.3|6762.3|42
1598931300000|2020-09-01 03:35:00|6773|6763|6772.8|6762.8|6773.3|6763.3|6770.8|6760.8|23
1598931600000|2020-09-01 03:40:00|6773|6763|6773.5|6763.5|6774|6764|6772.5|6762.5|16
1598931900000|2020-09-01 03:45:00|6773.8|6763.8|6774.3|6764.3|6774.3|6764.3|6773|6763|26
1598932200000|2020-09-01 03:50:00|6773.8|6763.8|6774.5|6764.5|6774.8|6764.8|6773.8|6763.8|5
1598932500000|2020-09-01 03:55:00|6774.8|6764.8|6774.3|6764.3|6774.8|6764.8|6773.5|6763.5|14
1598932800000|2020-09-01 04:00:00|6774|6764|6774.3|6764.3|6774.3|6764.3|6773.8|6763.8|16
1598933100000|2020-09-01 04:05:00|6774|6764|6774.3|6764.3|6774.5|6764.5|6773.5|6763.5|8
1598933400000|2020-09-01 04:10:00|6774.5|6764.5|6778.3|6768.3|6778.3|6768.3|6774.5|6764.5|4
1598933700000|2020-09-01 04:15:00|6778|6768|6777.8|6767.8|6778.3|6768.3|6776.8|6766.8|8
1598934000000|2020-09-01 04:20:00|6777.5|6767.5|6776.3|6766.3|6777.8|6767.8|6776.3|6766.3|17
1598934300000|2020-09-01 04:25:00|6776|6766|6776|6766|6776.5|6766.5|6775.5|6765.5|14
1598934600000|2020-09-01 04:30:00|6776.5|6766.5|6777.8|6767.8|6778|6768|6776.3|6766.3|44
1598934900000|2020-09-01 04:35:00|6777|6767|6777.8|6767.8|6778|6768|6775.3|6765.3|39
1598935200000|2020-09-01 04:40:00|6777.3|6767.3|6777.3|6767.3|6778|6768|6777.3|6767.3|11
1598935500000|2020-09-01 04:45:00|6776.8|6766.8|6776.8|6766.8|6777|6767|6776.8|6766.8|3
1598935800000|2020-09-01 04:50:00|6777|6767|6776.8|6766.8|6777.3|6767.3|6776.8|6766.8|10
1598936100000|2020-09-01 04:55:00|6777|6767|6777.8|6767.8|6777.8|6767.8|6776.8|6766.8|13
1598936400000|2020-09-01 05:00:00|6778|6768|6778.3|6768.3|6781|6771|6777.5|6767.5|24
1598936700000|2020-09-01 05:05:00|6779.5|6769.5|6777.8|6767.8|6779.8|6769.8|6777.5|6767.5|34
1598937000000|2020-09-01 05:10:00|6777.5|6767.5|6777.3|6767.3|6777.8|6767.8|6776.5|6766.5|34
1598937300000|2020-09-01 05:15:00|6777.1|6767.1|6779.3|6769.3|6779.3|6769.3|6776.5|6766.5|18
1598937600000|2020-09-01 05:20:00|6778.8|6768.8|6777.3|6767.3|6779|6769|6777.3|6767.3|13
1598937900000|2020-09-01 05:25:00|6777.4|6767.4|6778.8|6768.8|6779.3|6769.3|6777.4|6767.4|24
1598938200000|2020-09-01 05:30:00|6779|6769|6786.8|6776.8|6786.8|6776.8|6770.3|6760.3|187
1598938500000|2020-09-01 05:35:00|6787|6777|6790.3|6780.3|6796.8|6786.8|6787|6777|162
1598938800000|2020-09-01 05:40:00|6791.1|6781.1|6783.3|6773.3|6791.5|6781.5|6781.8|6771.8|153
1598939100000|2020-09-01 05:45:00|6782.8|6772.8|6788.8|6778.8|6790.8|6780.8|6780.8|6770.8|104
1598939400000|2020-09-01 05:50:00|6788.5|6778.5|6791|6781|6794.3|6784.3|6787.8|6777.8|91
1598939700000|2020-09-01 05:55:00|6791.8|6781.8|6792.5|6782.5|6796.8|6786.8|6788.5|6778.5|114
1598940000000|2020-09-01 06:00:00|6792.3|6782.3|6789|6779|6792.3|6782.3|6783.5|6773.5|137
1598940300000|2020-09-01 06:05:00|6788|6778|6790.8|6780.8|6791.8|6781.8|6784.3|6774.3|165
1598940600000|2020-09-01 06:10:00|6790.9|6780.9|6803.8|6793.8|6804.8|6794.8|6790|6780|215
1598940900000|2020-09-01 06:15:00|6804|6794|6810.3|6800.3|6813.3|6803.3|6801.5|6791.5|257
1598941200000|2020-09-01 06:20:00|6810|6800|6800.8|6790.8|6811.8|6801.8|6800|6790|228
1598941500000|2020-09-01 06:25:00|6799.5|6789.5|6800.8|6790.8|6804.3|6794.3|6798.8|6788.8|150
1598941800000|2020-09-01 06:30:00|6801.3|6791.3|6804.5|6794.5|6805.8|6795.8|6799.3|6789.3|144
1598942100000|2020-09-01 06:35:00|6804|6794|6806.8|6796.8|6807|6797|6801|6791|128
1598942400000|2020-09-01 06:40:00|6807|6797|6808.5|6798.5|6809|6799|6802.8|6792.8|154
1598942700000|2020-09-01 06:45:00|6807.8|6797.8|6807.5|6797.5|6809.5|6799.5|6806.5|6796.5|168
1598943000000|2020-09-01 06:50:00|6807.8|6797.8|6819.8|6809.8|6820.5|6810.5|6807.3|6797.3|162
1598943300000|2020-09-01 06:55:00|6820|6810|6831.5|6821.5|6832|6822|6817.5|6807.5|307
1598943600000|2020-09-01 07:00:00|6831.3|6821.3|6830.3|6820.3|6835.5|6825.5|6826|6816|198
1598943900000|2020-09-01 07:05:00|6829|6819|6823.8|6813.8|6833.3|6823.3|6822.5|6812.5|189
1598944200000|2020-09-01 07:10:00|6823.5|6813.5|6818.8|6808.8|6827.3|6817.3|6818.3|6808.3|124
1598944500000|2020-09-01 07:15:00|6819.4|6809.4|6823.5|6813.5|6825.3|6815.3|6819|6809|64
1598944800000|2020-09-01 07:20:00|6823.6|6813.6|6826.5|6816.5|6827.5|6817.5|6822.5|6812.5|99
1598945100000|2020-09-01 07:25:00|6826.8|6816.8|6820.8|6810.8|6827.5|6817.5|6820.8|6810.8|53
1598945400000|2020-09-01 07:30:00|6823.3|6813.3|6810.5|6800.5|6824.7|6814.7|6807.7|6797.7|191
1598945700000|2020-09-01 07:35:00|6811.5|6801.5|6807.3|6797.3|6812.8|6802.8|6806.3|6796.3|113
1598946000000|2020-09-01 07:40:00|6807.5|6797.5|6802.3|6792.3|6809.8|6799.8|6795.3|6785.3|170
1598946300000|2020-09-01 07:45:00|6802.5|6792.5|6805.5|6795.5|6806|6796|6797.3|6787.3|150
1598946600000|2020-09-01 07:50:00|6805.4|6795.4|6798.8|6788.8|6805.6|6795.6|6797.1|6787.1|112
1598946900000|2020-09-01 07:55:00|6798.5|6788.5|6803|6793|6806|6796|6797.3|6787.3|129
1598947200000|2020-09-01 08:00:00|6802.8|6792.8|6791.5|6781.5|6805.3|6795.3|6790.3|6780.3|126
1598947500000|2020-09-01 08:05:00|6791|6781|6789.5|6779.5|6791.5|6781.5|6786.3|6776.3|125
1598947800000|2020-09-01 08:10:00|6789.4|6779.4|6789|6779|6797|6787|6787.3|6777.3|89
1598948100000|2020-09-01 08:15:00|6789.3|6779.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|136
1598948400000|2020-09-01 08:20:00|6786.9|6776.9|6779.5|6769.5|6786.9|6776.9|6777.8|6767.8|80
1598948700000|2020-09-01 08:25:00|6779.8|6769.8|6773.5|6763.5|6783|6773|6773.5|6763.5|119
1598949000000|2020-09-01 08:30:00|6773.8|6763.8|6772.5|6762.5|6775.1|6765.1|6771.5|6761.5|126
1598949300000|2020-09-01 08:35:00|6772.3|6762.3|6768|6758|6772.8|6762.8|6766.3|6756.3|92
1598949600000|2020-09-01 08:40:00|6768.5|6758.5|6769.3|6759.3|6771.3|6761.3|6765.2|6755.2|100
1598949900000|2020-09-01 08:45:00|6769.1|6759.1|6769.5|6759.5|6771.1|6761.1|6768.1|6758.1|76
1598950200000|2020-09-01 08:50:00|6772.5|6762.5|6769.3|6759.3|6774|6764|6766.2|6756.2|60
1598950500000|2020-09-01 08:55:00|6769.4|6759.4|6769.5|6759.5|6769.5|6759.5|6764.4|6754.4|66
1598950800000|2020-09-01 09:00:00|6769.4|6759.4|6772.3|6762.3|6773.7|6763.7|6767.6|6757.6|73
1598951100000|2020-09-01 09:05:00|6771.5|6761.5|6769.5|6759.5|6772.3|6762.3|6768|6758|48
1598951400000|2020-09-01 09:10:00|6769.1|6759.1|6774.5|6764.5|6774.5|6764.5|6768.3|6758.3|47
1598951700000|2020-09-01 09:15:00|6773.8|6763.8|6773.8|6763.8|6774.5|6764.5|6772|6762|46
1598952000000|2020-09-01 09:20:00|6774.3|6764.3|6773.8|6763.8|6774.8|6764.8|6769.4|6759.4|43
1598952300000|2020-09-01 09:25:00|6774|6764|6773.8|6763.8|6774.8|6764.8|6773.3|6763.3|28
1598952600000|2020-09-01 09:30:00|6773.7|6763.7|6774|6764|6775.1|6765.1|6772|6762|17
1598952900000|2020-09-01 09:35:00|6773.9|6763.9|6774|6764|6777|6767|6773.8|6763.8|44
1598953200000|2020-09-01 09:40:00|6773.8|6763.8|6771|6761|6773.8|6763.8|6770.5|6760.5|69
1598953500000|2020-09-01 09:45:00|6771.3|6761.3|6769.8|6759.8|6771.8|6761.8|6768.8|6758.8|52
1598953800000|2020-09-01 09:50:00|6769.5|6759.5|6768.3|6758.3|6769.6|6759.6|6768|6758|53
1598954100000|2020-09-01 09:55:00|6768|6758|6762.3|6752.3|6768|6758|6760.5|6750.5|80
1598954400000|2020-09-01 10:00:00|6763.1|6753.1|6755.5|6745.5|6763.1|6753.1|6755.5|6745.5|119
1598954700000|2020-09-01 10:05:00|6755.8|6745.8|6759|6749|6760.1|6750.1|6755.3|6745.3|67
1598955000000|2020-09-01 10:10:00|6758.9|6748.9|6758.6|6748.6|6759.1|6749.1|6756.4|6746.4|57
1598955300000|2020-09-01 10:15:00|6758.4|6748.4|6763.5|6753.5|6764.5|6754.5|6758.3|6748.3|73
1598955600000|2020-09-01 10:20:00|6763.8|6753.8|6766.3|6756.3|6766.9|6756.9|6763.3|6753.3|77
1598955900000|2020-09-01 10:25:00|6766.5|6756.5|6767|6757|6769|6759|6766.3|6756.3|80
1598956200000|2020-09-01 10:30:00|6768.8|6758.8|6771.8|6761.8|6773|6763|6768.5|6758.5|47
1598956500000|2020-09-01 10:35:00|6772|6762|6766|6756|6772|6762|6763.5|6753.5|43
1598956800000|2020-09-01 10:40:00|6766.5|6756.5|6768.5|6758.5|6769.5|6759.5|6766|6756|43
1598957100000|2020-09-01 10:45:00|6768.6|6758.6|6771.8|6761.8|6772.1|6762.1|6767.7|6757.7|38
1598957400000|2020-09-01 10:50:00|6772|6762|6775|6765|6775.5|6765.5|6771.5|6761.5|29
1598957700000|2020-09-01 10:55:00|6774.8|6764.8|6780.3|6770.3|6780.3|6770.3|6774.3|6764.3|59
1598958000000|2020-09-01 11:00:00|6780.4|6770.4|6781.5|6771.5|6786|6776|6780.3|6770.3|75
1598958300000|2020-09-01 11:05:00|6782|6772|6781.5|6771.5|6783.5|6773.5|6779.9|6769.9|46
1598958600000|2020-09-01 11:10:00|6780.5|6770.5|6777|6767|6781|6771|6776.6|6766.6|39
1598958900000|2020-09-01 11:15:00|6776.9|6766.9|6770|6760|6776.9|6766.9|6768.3|6758.3|62
1598959200000|2020-09-01 11:20:00|6769.9|6759.9|6775.6|6765.6|6777.7|6767.7|6769.3|6759.3|52
1598959500000|2020-09-01 11:25:00|6776.8|6766.8|6771.5|6761.5|6777|6767|6771.5|6761.5|66
1598959800000|2020-09-01 11:30:00|6771.8|6761.8|6776.3|6766.3|6776.3|6766.3|6768.9|6758.9|117
1598960100000|2020-09-01 11:35:00|6776.8|6766.8|6778.5|6768.5|6780.3|6770.3|6775.3|6765.3|92
1598960400000|2020-09-01 11:40:00|6778.4|6768.4|6774.5|6764.5|6778.5|6768.5|6773.3|6763.3|77
1598960700000|2020-09-01 11:45:00|6774.6|6764.6|6773.8|6763.8|6775.5|6765.5|6773.1|6763.1|48
1598961000000|2020-09-01 11:50:00|6773.5|6763.5|6772|6762|6773.5|6763.5|6770.6|6760.6|44
1598961300000|2020-09-01 11:55:00|6771.8|6761.8|6782.9|6772.9|6784.3|6774.3|6771.1|6761.1|96
1598961600000|2020-09-01 12:00:00|6783|6773|6783.3|6773.3|6784.3|6774.3|6776.3|6766.3|112
1598961900000|2020-09-01 12:05:00|6783.5|6773.5|6783.8|6773.8|6787.5|6777.5|6782|6772|88
1598962200000|2020-09-01 12:10:00|6784.3|6774.3|6788.5|6778.5|6788.8|6778.8|6783|6773|110
1598962500000|2020-09-01 12:15:00|6789|6779|6786|6776|6790.3|6780.3|6785|6775|91
1598962800000|2020-09-01 12:20:00|6786.3|6776.3|6788.4|6778.4|6789.3|6779.3|6783.5|6773.5|98
1598963100000|2020-09-01 12:25:00|6788.9|6778.9|6789|6779|6792.1|6782.1|6787.1|6777.1|92
1598963400000|2020-09-01 12:30:00|6788.6|6778.6|6791.5|6781.5|6792|6782|6786.6|6776.6|84
1598963700000|2020-09-01 12:35:00|6791.6|6781.6|6789.8|6779.8|6792|6782|6786.6|6776.6|65
1598964000000|2020-09-01 12:40:00|6789.5|6779.5|6778.1|6768.1|6789.8|6779.8|6778.1|6768.1|125
1598964300000|2020-09-01 12:45:00|6778.3|6768.3|6780.5|6770.5|6783.6|6773.6|6778.1|6768.1|100
1598964600000|2020-09-01 12:50:00|6780.6|6770.6|6779.3|6769.3|6781|6771|6772.6|6762.6|148
1598964900000|2020-09-01 12:55:00|6779|6769|6782.5|6772.5|6783.5|6773.5|6774.6|6764.6|86
1598965200000|2020-09-01 13:00:00|6782.3|6772.3|6793.3|6783.3|6793.5|6783.5|6778.1|6768.1|407
1598965500000|2020-09-01 13:05:00|6793.8|6783.8|6781.6|6771.6|6797.8|6787.8|6778|6768|273
1598965800000|2020-09-01 13:10:00|6782.1|6772.1|6784|6774|6785|6775|6777.3|6767.3|244
1598966100000|2020-09-01 13:15:00|6783.9|6773.9|6766.9|6756.9|6783.9|6773.9|6765.9|6755.9|309
1598966400000|2020-09-01 13:20:00|6766.8|6756.8|6768.1|6758.1|6775|6765|6765.3|6755.3|251
1598966700000|2020-09-01 13:25:00|6767.9|6757.9|6775.8|6765.8|6776.3|6766.3|6762.8|6752.8|203
1598967000000|2020-09-01 13:30:00|6776|6766|6763|6753|6776|6766|6762.5|6752.5|347
1598967300000|2020-09-01 13:35:00|6762.5|6752.5|6744.8|6734.8|6762.5|6752.5|6738.8|6728.8|395
1598967600000|2020-09-01 13:40:00|6743.8|6733.8|6751.2|6741.2|6757|6747|6742|6732|215
1598967900000|2020-09-01 13:45:00|6751|6741|6750.6|6740.6|6759.5|6749.5|6750.6|6740.6|256
1598968200000|2020-09-01 13:50:00|6750.1|6740.1|6739.5|6729.5|6750.8|6740.8|6733.3|6723.3|288
1598968500000|2020-09-01 13:55:00|6739.8|6729.8|6744.8|6734.8|6750.3|6740.3|6739.8|6729.8|208
1598968800000|2020-09-01 14:00:00|6745.3|6735.3|6733.9|6723.9|6745.3|6735.3|6729.5|6719.5|406
1598969100000|2020-09-01 14:05:00|6733.4|6723.4|6731.9|6721.9|6740.2|6730.2|6726.5|6716.5|295
1598969400000|2020-09-01 14:10:00|6731.8|6721.8|6737|6727|6741.8|6731.8|6728.1|6718.1|257
1598969700000|2020-09-01 14:15:00|6737.3|6727.3|6717.8|6707.8|6737.3|6727.3|6711.2|6701.2|361
1598970000000|2020-09-01 14:20:00|6717.6|6707.6|6711.8|6701.8|6722.4|6712.4|6707.3|6697.3|297
1598970300000|2020-09-01 14:25:00|6710|6700|6722.6|6712.6|6724.5|6714.5|6706.4|6696.4|319
1598970600000|2020-09-01 14:30:00|6721.6|6711.6|6714.4|6704.4|6726.4|6716.4|6713.5|6703.5|246
1598970900000|2020-09-01 14:35:00|6715.4|6705.4|6718.1|6708.1|6725.1|6715.1|6713.9|6703.9|238
1598971200000|2020-09-01 14:40:00|6718|6708|6708.5|6698.5|6720|6710|6706.6|6696.6|323
1598971500000|2020-09-01 14:45:00|6709.3|6699.3|6710.1|6700.1|6715.3|6705.3|6700.8|6690.8|324
1598971800000|2020-09-01 14:50:00|6709.9|6699.9|6711.4|6701.4|6717.8|6707.8|6705.5|6695.5|274
1598972100000|2020-09-01 14:55:00|6711.6|6701.6|6706.4|6696.4|6716.1|6706.1|6705.1|6695.1|257
1598972400000|2020-09-01 15:00:00|6706.9|6696.9|6713.3|6703.3|6716.8|6706.8|6706.9|6696.9|218
1598972700000|2020-09-01 15:05:00|6713.1|6703.1|6712.4|6702.4|6714.5|6704.5|6708.1|6698.1|166
1598973000000|2020-09-01 15:10:00|6712.1|6702.1|6715.9|6705.9|6716.1|6706.1|6709.8|6699.8|132
1598973300000|2020-09-01 15:15:00|6716.1|6706.1|6716.4|6706.4|6718.3|6708.3|6712.3|6702.3|136
1598973600000|2020-09-01 15:20:00|6716.3|6706.3|6712|6702|6719.1|6709.1|6712|6702|142
1598973900000|2020-09-01 15:25:00|6711|6701|6701.8|6691.8|6711.4|6701.4|6701|6691|175
1598974200000|2020-09-01 15:30:00|6701|6691|6704.4|6694.4|6708.8|6698.8|6698.5|6688.5|225
1598974500000|2020-09-01 15:35:00|6704.3|6694.3|6701|6691|6704.3|6694.3|6699.9|6689.9|102
1598974800000|2020-09-01 15:40:00|6700.5|6690.5|6698.6|6688.6|6700.8|6690.8|6690.2|6680.2|181
1598975100000|2020-09-01 15:45:00|6698.9|6688.9|6695.8|6685.8|6699.4|6689.4|6690.3|6680.3|174
1598975400000|2020-09-01 15:50:00|6696|6686|6696.8|6686.8|6700.4|6690.4|6695.8|6685.8|97
1598975700000|2020-09-01 15:55:00|6697.4|6687.4|6699.5|6689.5|6699.5|6689.5|6694.6|6684.6|97
1598976000000|2020-09-01 16:00:00|6699|6689|6696|6686|6699.3|6689.3|6695.8|6685.8|57
1598976300000|2020-09-01 16:05:00|6696.1|6686.1|6697.8|6687.8|6699.5|6689.5|6696.1|6686.1|60
1598976600000|2020-09-01 16:10:00|6697.5|6687.5|6699.3|6689.3|6702.5|6692.5|6696.8|6686.8|66
1598976900000|2020-09-01 16:15:00|6699.4|6689.4|6698|6688|6699.9|6689.9|6695.8|6685.8|70
1598977200000|2020-09-01 16:20:00|6697|6687|6697.3|6687.3|6700.8|6690.8|6696|6686|47
1598977500000|2020-09-01 16:25:00|6697.8|6687.8|6697.8|6687.8|6701.9|6691.9|6696|6686|65
1598977800000|2020-09-01 16:30:00|6697.3|6687.3|6694.8|6684.8|6697.8|6687.8|6693.8|6683.8|82
1598978100000|2020-09-01 16:35:00|6694.9|6684.9|6695.8|6685.8|6697.6|6687.6|6694|6684|51
1598978400000|2020-09-01 16:40:00|6696|6686|6694.8|6684.8|6696.4|6686.4|6694.3|6684.3|46
1598978700000|2020-09-01 16:45:00|6694.6|6684.6|6695.8|6685.8|6697|6687|6694.3|6684.3|54
1598979000000|2020-09-01 16:50:00|6695.9|6685.9|6696.5|6686.5|6699.3|6689.3|6695.9|6685.9|88
1598979300000|2020-09-01 16:55:00|6696.8|6686.8|6697.5|6687.5|6699.3|6689.3|6693.8|6683.8|110
1598918400000|2020-09-01 00:00:00|6730.5|6720.5|6736.3|6726.3|6737.8|6727.8|6730.3|6720.3|92
1598918700000|2020-09-01 00:05:00|6736.5|6726.5|6739.5|6729.5|6739.5|6729.5|6736|6726|63
1598919000000|2020-09-01 00:10:00|6739|6729|6739|6729|6739.8|6729.8|6735.8|6725.8|71
1598919300000|2020-09-01 00:15:00|6739.5|6729.5|6737.3|6727.3|6739.8|6729.8|6735.5|6725.5|57
1598919600000|2020-09-01 00:20:00|6737|6727|6739.3|6729.3|6739.5|6729.5|6736.5|6726.5|33
1598919900000|2020-09-01 00:25:00|6739.8|6729.8|6735.3|6725.3|6739.8|6729.8|6734.5|6724.5|43
1598920200000|2020-09-01 00:30:00|6735.5|6725.5|6736.8|6726.8|6736.8|6726.8|6735.3|6725.3|17
1598920500000|2020-09-01 00:35:00|6736.9|6726.9|6732.3|6722.3|6737.3|6727.3|6729.3|6719.3|72
1598920800000|2020-09-01 00:40:00|6733|6723|6730.5|6720.5|6734|6724|6730.5|6720.5|31
1598921100000|2020-09-01 00:45:00|6730.8|6720.8|6731.8|6721.8|6733.8|6723.8|6730.8|6720.8|22
1598921400000|2020-09-01 00:50:00|6729|6719|6726.8|6716.8|6730.8|6720.8|6725|6715|57
1598921700000|2020-09-01 00:55:00|6726.5|6716.5|6728.8|6718.8|6730.8|6720.8|6726.5|6716.5|34
1598922000000|2020-09-01 01:00:00|6728|6718|6732.8|6722.8|6743.8|6733.8|6728|6718|236
1598922300000|2020-09-01 01:05:00|6733.3|6723.3|6745|6735|6746.8|6736.8|6733.3|6723.3|147
1598922600000|2020-09-01 01:10:00|6744.8|6734.8|6738.3|6728.3|6744.8|6734.8|6736.3|6726.3|113
1598922900000|2020-09-01 01:15:00|6736.8|6726.8|6737.3|6727.3|6737.5|6727.5|6731.3|6721.3|121
1598923200000|2020-09-01 01:20:00|6736.8|6726.8|6728.8|6718.8|6736.8|6726.8|6727.5|6717.5|98
1598923500000|2020-09-01 01:25:00|6729.3|6719.3|6735.8|6725.8|6736.3|6726.3|6728.8|6718.8|130
1598923800000|2020-09-01 01:30:00|6735.3|6725.3|6732.8|6722.8|6740.8|6730.8|6732.5|6722.5|141
1598924100000|2020-09-01 01:35:00|6733|6723|6742.3|6732.3|6742.3|6732.3|6732.3|6722.3|178
1598924400000|2020-09-01 01:40:00|6742|6732|6740.3|6730.3|6744.8|6734.8|6739.5|6729.5|109
1598924700000|2020-09-01 01:45:00|6741|6731|6744.3|6734.3|6744.3|6734.3|6740.3|6730.3|76
1598925000000|2020-09-01 01:50:00|6743.8|6733.8|6742.5|6732.5|6744.5|6734.5|6740.8|6730.8|51
1598925300000|2020-09-01 01:55:00|6743.3|6733.3|6745.8|6735.8|6748.3|6738.3|6743.3|6733.3|138
1598925600000|2020-09-01 02:00:00|6746|6736|6750.5|6740.5|6750.5|6740.5|6744.8|6734.8|120
1598925900000|2020-09-01 02:05:00|6750.8|6740.8|6750|6740|6752.8|6742.8|6749|6739|107
1598926200000|2020-09-01 02:10:00|6750.3|6740.3|6749|6739|6751.5|6741.5|6748.5|6738.5|105
1598926500000|2020-09-01 02:15:00|6748.8|6738.8|6747.8|6737.8|6749.5|6739.5|6746.8|6736.8|37
1598926800000|2020-09-01 02:20:00|6748.1|6738.1|6749.5|6739.5|6749.5|6739.5|6747.5|6737.5|24
1598927100000|2020-09-01 02:25:00|6749.8|6739.8|6749|6739|6749.8|6739.8|6748|6738|17
1598927400000|2020-09-01 02:30:00|6750.3|6740.3|6750|6740|6752.5|6742.5|6749.3|6739.3|64
1598927700000|2020-09-01 02:35:00|6748.8|6738.8|6754.8|6744.8|6755|6745|6748.8|6738.8|142
1598928000000|2020-09-01 02:40:00|6755|6745|6762.8|6752.8|6762.8|6752.8|6753.8|6743.8|91
1598928300000|2020-09-01 02:45:00|6762.3|6752.3|6757.5|6747.5|6763.3|6753.3|6757.3|6747.3|94
1598928600000|2020-09-01 02:50:00|6758.5|6748.5|6762.3|6752.3|6762.6|6752.6|6756.3|6746.3|70
1598928900000|2020-09-01 02:55:00|6762|6752|6762.5|6752.5|6762.8|6752.8|6758.5|6748.5|51
1598929200000|2020-09-01 03:00:00|6763|6753|6767|6757|6768|6758|6763|6753|88
1598929500000|2020-09-01 03:05:00|6767.3|6757.3|6768|6758|6768.3|6758.3|6765.8|6755.8|45
1598929800000|2020-09-01 03:10:00|6767.5|6757.5|6769|6759|6771.3|6761.3|6767|6757|77
1598930100000|2020-09-01 03:15:00|6768.8|6758.8|6774|6764|6774|6764|6767.5|6757.5|105
1598930400000|2020-09-01 03:20:00|6774.3|6764.3|6771.5|6761.5|6774.5|6764.5|6769.3|6759.3|70
1598930700000|2020-09-01 03:25:00|6771.3|6761.3|6774.5|6764.5|6774.5|6764.5|6770.5|6760.5|49
1598931000000|2020-09-01 03:30:00|6774.3|6764.3|6772.8|6762.8|6774.8|6764.8|6772.3|6762.3|42
1598931300000|2020-09-01 03:35:00|6773|6763|6772.8|6762.8|6773.3|6763.3|6770.8|6760.8|23
1598931600000|2020-09-01 03:40:00|6773|6763|6773.5|6763.5|6774|6764|6772.5|6762.5|16
1598931900000|2020-09-01 03:45:00|6773.8|6763.8|6774.3|6764.3|6774.3|6764.3|6773|6763|26
1598932200000|2020-09-01 03:50:00|6773.8|6763.8|6774.5|6764.5|6774.8|6764.8|6773.8|6763.8|5
1598932500000|2020-09-01 03:55:00|6774.8|6764.8|6774.3|6764.3|6774.8|6764.8|6773.5|6763.5|14
1598932800000|2020-09-01 04:00:00|6774|6764|6774.3|6764.3|6774.3|6764.3|6773.8|6763.8|16
1598933100000|2020-09-01 04:05:00|6774|6764|6774.3|6764.3|6774.5|6764.5|6773.5|6763.5|8
1598933400000|2020-09-01 04:10:00|6774.5|6764.5|6778.3|6768.3|6778.3|6768.3|6774.5|6764.5|4
1598933700000|2020-09-01 04:15:00|6778|6768|6777.8|6767.8|6778.3|6768.3|6776.8|6766.8|8
1598934000000|2020-09-01 04:20:00|6777.5|6767.5|6776.3|6766.3|6777.8|6767.8|6776.3|6766.3|17
1598934300000|2020-09-01 04:25:00|6776|6766|6776|6766|6776.5|6766.5|6775.5|6765.5|14
1598934600000|2020-09-01 04:30:00|6776.5|6766.5|6777.8|6767.8|6778|6768|6776.3|6766.3|44
1598934900000|2020-09-01 04:35:00|6777|6767|6777.8|6767.8|6778|6768|6775.3|6765.3|39
1598935200000|2020-09-01 04:40:00|6777.3|6767.3|6777.3|6767.3|6778|6768|6777.3|6767.3|11
1598935500000|2020-09-01 04:45:00|6776.8|6766.8|6776.8|6766.8|6777|6767|6776.8|6766.8|3
1598935800000|2020-09-01 04:50:00|6777|6767|6776.8|6766.8|6777.3|6767.3|6776.8|6766.8|10
1598936100000|2020-09-01 04:55:00|6777|6767|6777.8|6767.8|6777.8|6767.8|6776.8|6766.8|13
1598936400000|2020-09-01 05:00:00|6778|6768|6778.3|6768.3|6781|6771|6777.5|6767.5|24
1598936700000|2020-09-01 05:05:00|6779.5|6769.5|6777.8|6767.8|6779.8|6769.8|6777.5|6767.5|34
1598937000000|2020-09-01 05:10:00|6777.5|6767.5|6777.3|6767.3|6777.8|6767.8|6776.5|6766.5|34
1598937300000|2020-09-01 05:15:00|6777.1|6767.1|6779.3|6769.3|6779.3|6769.3|6776.5|6766.5|18
1598937600000|2020-09-01 05:20:00|6778.8|6768.8|6777.3|6767.3|6779|6769|6777.3|6767.3|13
1598937900000|2020-09-01 05:25:00|6777.4|6767.4|6778.8|6768.8|6779.3|6769.3|6777.4|6767.4|24
1598938200000|2020-09-01 05:30:00|6779|6769|6786.8|6776.8|6786.8|6776.8|6770.3|6760.3|187
1598938500000|2020-09-01 05:35:00|6787|6777|6790.3|6780.3|6796.8|6786.8|6787|6777|162
1598938800000|2020-09-01 05:40:00|6791.1|6781.1|6783.3|6773.3|6791.5|6781.5|6781.8|6771.8|153
1598939100000|2020-09-01 05:45:00|6782.8|6772.8|6788.8|6778.8|6790.8|6780.8|6780.8|6770.8|104
1598939400000|2020-09-01 05:50:00|6788.5|6778.5|6791|6781|6794.3|6784.3|6787.8|6777.8|91
1598939700000|2020-09-01 05:55:00|6791.8|6781.8|6792.5|6782.5|6796.8|6786.8|6788.5|6778.5|114
1598940000000|2020-09-01 06:00:00|6792.3|6782.3|6789|6779|6792.3|6782.3|6783.5|6773.5|137
1598940300000|2020-09-01 06:05:00|6788|6778|6790.8|6780.8|6791.8|6781.8|6784.3|6774.3|165
1598940600000|2020-09-01 06:10:00|6790.9|6780.9|6803.8|6793.8|6804.8|6794.8|6790|6780|215
1598940900000|2020-09-01 06:15:00|6804|6794|6810.3|6800.3|6813.3|6803.3|6801.5|6791.5|257
1598941200000|2020-09-01 06:20:00|6810|6800|6800.8|6790.8|6811.8|6801.8|6800|6790|228
1598941500000|2020-09-01 06:25:00|6799.5|6789.5|6800.8|6790.8|6804.3|6794.3|6798.8|6788.8|150
1598941800000|2020-09-01 06:30:00|6801.3|6791.3|6804.5|6794.5|6805.8|6795.8|6799.3|6789.3|144
1598942100000|2020-09-01 06:35:00|6804|6794|6806.8|6796.8|6807|6797|6801|6791|128
1598942400000|2020-09-01 06:40:00|6807|6797|6808.5|6798.5|6809|6799|6802.8|6792.8|154
1598942700000|2020-09-01 06:45:00|6807.8|6797.8|6807.5|6797.5|6809.5|6799.5|6806.5|6796.5|168
1598943000000|2020-09-01 06:50:00|6807.8|6797.8|6819.8|6809.8|6820.5|6810.5|6807.3|6797.3|162
1598943300000|2020-09-01 06:55:00|6820|6810|6831.5|6821.5|6832|6822|6817.5|6807.5|307
1598943600000|2020-09-01 07:00:00|6831.3|6821.3|6830.3|6820.3|6835.5|6825.5|6826|6816|198
1598943900000|2020-09-01 07:05:00|6829|6819|6823.8|6813.8|6833.3|6823.3|6822.5|6812.5|189
1598944200000|2020-09-01 07:10:00|6823.5|6813.5|6818.8|6808.8|6827.3|6817.3|6818.3|6808.3|124
1598944500000|2020-09-01 07:15:00|6819.4|6809.4|6823.5|6813.5|6825.3|6815.3|6819|6809|64
1598944800000|2020-09-01 07:20:00|6823.6|6813.6|6826.5|6816.5|6827.5|6817.5|6822.5|6812.5|99
1598945100000|2020-09-01 07:25:00|6826.8|6816.8|6820.8|6810.8|6827.5|6817.5|6820.8|6810.8|53
1598945400000|2020-09-01 07:30:00|6823.3|6813.3|6810.5|6800.5|6824.7|6814.7|6807.7|6797.7|191
1598945700000|2020-09-01 07:35:00|6811.5|6801.5|6807.3|6797.3|6812.8|6802.8|6806.3|6796.3|113
1598946000000|2020-09-01 07:40:00|6807.5|6797.5|6802.3|6792.3|6809.8|6799.8|6795.3|6785.3|170
1598946300000|2020-09-01 07:45:00|6802.5|6792.5|6805.5|6795.5|6806|6796|6797.3|6787.3|150
1598946600000|2020-09-01 07:50:00|6805.4|6795.4|6798.8|6788.8|6805.6|6795.6|6797.1|6787.1|112
1598946900000|2020-09-01 07:55:00|6798.5|6788.5|6803|6793|6806|6796|6797.3|6787.3|129
1598947200000|2020-09-01 08:00:00|6802.8|6792.8|6791.5|6781.5|6805.3|6795.3|6790.3|6780.3|126
1598947500000|2020-09-01 08:05:00|6791|6781|6789.5|6779.5|6791.5|6781.5|6786.3|6776.3|125
1598947800000|2020-09-01 08:10:00|6789.4|6779.4|6789|6779|6797|6787|6787.3|6777.3|89
1598948100000|2020-09-01 08:15:00|6789.3|6779.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|136
1598948400000|2020-09-01 08:20:00|6786.9|6776.9|6779.5|6769.5|6786.9|6776.9|6777.8|6767.8|80
1598948700000|2020-09-01 08:25:00|6779.8|6769.8|6773.5|6763.5|6783|6773|6773.5|6763.5|119
1598949000000|2020-09-01 08:30:00|6773.8|6763.8|6772.5|6762.5|6775.1|6765.1|6771.5|6761.5|126
1598949300000|2020-09-01 08:35:00|6772.3|6762.3|6768|6758|6772.8|6762.8|6766.3|6756.3|92
1598949600000|2020-09-01 08:40:00|6768.5|6758.5|6769.3|6759.3|6771.3|6761.3|6765.2|6755.2|100
1598949900000|2020-09-01 08:45:00|6769.1|6759.1|6769.5|6759.5|6771.1|6761.1|6768.1|6758.1|76
1598950200000|2020-09-01 08:50:00|6772.5|6762.5|6769.3|6759.3|6774|6764|6766.2|6756.2|60
1598950500000|2020-09-01 08:55:00|6769.4|6759.4|6769.5|6759.5|6769.5|6759.5|6764.4|6754.4|66
1598950800000|2020-09-01 09:00:00|6769.4|6759.4|6772.3|6762.3|6773.7|6763.7|6767.6|6757.6|73
1598951100000|2020-09-01 09:05:00|6771.5|6761.5|6769.5|6759.5|6772.3|6762.3|6768|6758|48
1598951400000|2020-09-01 09:10:00|6769.1|6759.1|6774.5|6764.5|6774.5|6764.5|6768.3|6758.3|47
1598951700000|2020-09-01 09:15:00|6773.8|6763.8|6773.8|6763.8|6774.5|6764.5|6772|6762|46
1598952000000|2020-09-01 09:20:00|6774.3|6764.3|6773.8|6763.8|6774.8|6764.8|6769.4|6759.4|43
1598952300000|2020-09-01 09:25:00|6774|6764|6773.8|6763.8|6774.8|6764.8|6773.3|6763.3|28
1598952600000|2020-09-01 09:30:00|6773.7|6763.7|6774|6764|6775.1|6765.1|6772|6762|17
1598952900000|2020-09-01 09:35:00|6773.9|6763.9|6774|6764|6777|6767|6773.8|6763.8|44
1598953200000|2020-09-01 09:40:00|6773.8|6763.8|6771|6761|6773.8|6763.8|6770.5|6760.5|69
1598953500000|2020-09-01 09:45:00|6771.3|6761.3|6769.8|6759.8|6771.8|6761.8|6768.8|6758.8|52
1598953800000|2020-09-01 09:50:00|6769.5|6759.5|6768.3|6758.3|6769.6|6759.6|6768|6758|53
1598954100000|2020-09-01 09:55:00|6768|6758|6762.3|6752.3|6768|6758|6760.5|6750.5|80
1598954400000|2020-09-01 10:00:00|6763.1|6753.1|6755.5|6745.5|6763.1|6753.1|6755.5|6745.5|119
1598954700000|2020-09-01 10:05:00|6755.8|6745.8|6759|6749|6760.1|6750.1|6755.3|6745.3|67
1598955000000|2020-09-01 10:10:00|6758.9|6748.9|6758.6|6748.6|6759.1|6749.1|6756.4|6746.4|57
1598955300000|2020-09-01 10:15:00|6758.4|6748.4|6763.5|6753.5|6764.5|6754.5|6758.3|6748.3|73
1598955600000|2020-09-01 10:20:00|6763.8|6753.8|6766.3|6756.3|6766.9|6756.9|6763.3|6753.3|77
1598955900000|2020-09-01 10:25:00|6766.5|6756.5|6767|6757|6769|6759|6766.3|6756.3|80
1598956200000|2020-09-01 10:30:00|6768.8|6758.8|6771.8|6761.8|6773|6763|6768.5|6758.5|47
1598956500000|2020-09-01 10:35:00|6772|6762|6766|6756|6772|6762|6763.5|6753.5|43
1598956800000|2020-09-01 10:40:00|6766.5|6756.5|6768.5|6758.5|6769.5|6759.5|6766|6756|43
1598957100000|2020-09-01 10:45:00|6768.6|6758.6|6771.8|6761.8|6772.1|6762.1|6767.7|6757.7|38
1598957400000|2020-09-01 10:50:00|6772|6762|6775|6765|6775.5|6765.5|6771.5|6761.5|29
1598957700000|2020-09-01 10:55:00|6774.8|6764.8|6780.3|6770.3|6780.3|6770.3|6774.3|6764.3|59
1598958000000|2020-09-01 11:00:00|6780.4|6770.4|6781.5|6771.5|6786|6776|6780.3|6770.3|75
1598958300000|2020-09-01 11:05:00|6782|6772|6781.5|6771.5|6783.5|6773.5|6779.9|6769.9|46
1598958600000|2020-09-01 11:10:00|6780.5|6770.5|6777|6767|6781|6771|6776.6|6766.6|39
1598958900000|2020-09-01 11:15:00|6776.9|6766.9|6770|6760|6776.9|6766.9|6768.3|6758.3|62
1598959200000|2020-09-01 11:20:00|6769.9|6759.9|6775.6|6765.6|6777.7|6767.7|6769.3|6759.3|52
1598959500000|2020-09-01 11:25:00|6776.8|6766.8|6771.5|6761.5|6777|6767|6771.5|6761.5|66
1598959800000|2020-09-01 11:30:00|6771.8|6761.8|6776.3|6766.3|6776.3|6766.3|6768.9|6758.9|117
1598960100000|2020-09-01 11:35:00|6776.8|6766.8|6778.5|6768.5|6780.3|6770.3|6775.3|6765.3|92
1598960400000|2020-09-01 11:40:00|6778.4|6768.4|6774.5|6764.5|6778.5|6768.5|6773.3|6763.3|77
1598960700000|2020-09-01 11:45:00|6774.6|6764.6|6773.8|6763.8|6775.5|6765.5|6773.1|6763.1|48
1598961000000|2020-09-01 11:50:00|6773.5|6763.5|6772|6762|6773.5|6763.5|6770.6|6760.6|44
1598961300000|2020-09-01 11:55:00|6771.8|6761.8|6782.9|6772.9|6784.3|6774.3|6771.1|6761.1|96
1598961600000|2020-09-01 12:00:00|6783|6773|6783.3|6773.3|6784.3|6774.3|6776.3|6766.3|112
1598961900000|2020-09-01 12:05:00|6783.5|6773.5|6783.8|6773.8|6787.5|6777.5|6782|6772|88
1598962200000|2020-09-01 12:10:00|6784.3|6774.3|6788.5|6778.5|6788.8|6778.8|6783|6773|110
1598962500000|2020-09-01 12:15:00|6789|6779|6786|6776|6790.3|6780.3|6785|6775|91
1598962800000|2020-09-01 12:20:00|6786.3|6776.3|6788.4|6778.4|6789.3|6779.3|6783.5|6773.5|98
1598963100000|2020-09-01 12:25:00|6788.9|6778.9|6789|6779|6792.1|6782.1|6787.1|6777.1|92
1598963400000|2020-09-01 12:30:00|6788.6|6778.6|6791.5|6781.5|6792|6782|6786.6|6776.6|84
1598963700000|2020-09-01 12:35:00|6791.6|6781.6|6789.8|6779.8|6792|6782|6786.6|6776.6|65
1598964000000|2020-09-01 12:40:00|6789.5|6779.5|6778.1|6768.1|6789.8|6779.8|6778.1|6768.1|125
1598964300000|2020-09-01 12:45:00|6778.3|6768.3|6780.5|6770.5|6783.6|6773.6|6778.1|6768.1|100
1598964600000|2020-09-01 12:50:00|6780.6|6770.6|6779.3|6769.3|6781|6771|6772.6|6762.6|148
1598964900000|2020-09-01 12:55:00|6779|6769|6782.5|6772.5|6783.5|6773.5|6774.6|6764.6|86
1598965200000|2020-09-01 13:00:00|6782.3|6772.3|6793.3|6783.3|6793.5|6783.5|6778.1|6768.1|407
1598965500000|2020-09-01 13:05:00|6793.8|6783.8|6781.6|6771.6|6797.8|6787.8|6778|6768|273
1598965800000|2020-09-01 13:10:00|6782.1|6772.1|6784|6774|6785|6775|6777.3|6767.3|244
1598966100000|2020-09-01 13:15:00|6783.9|6773.9|6766.9|6756.9|6783.9|6773.9|6765.9|6755.9|309
1598966400000|2020-09-01 13:20:00|6766.8|6756.8|6768.1|6758.1|6775|6765|6765.3|6755.3|251
1598966700000|2020-09-01 13:25:00|6767.9|6757.9|6775.8|6765.8|6776.3|6766.3|6762.8|6752.8|203
1598967000000|2020-09-01 13:30:00|6776|6766|6763|6753|6776|6766|6762.5|6752.5|347
1598967300000|2020-09-01 13:35:00|6762.5|6752.5|6744.8|6734.8|6762.5|6752.5|6738.8|6728.8|395
1598967600000|2020-09-01 13:40:00|6743.8|6733.8|6751.2|6741.2|6757|6747|6742|6732|215
1598967900000|2020-09-01 13:45:00|6751|6741|6750.6|6740.6|6759.5|6749.5|6750.6|6740.6|256
1598968200000|2020-09-01 13:50:00|6750.1|6740.1|6739.5|6729.5|6750.8|6740.8|6733.3|6723.3|288
1598968500000|2020-09-01 13:55:00|6739.8|6729.8|6744.8|6734.8|6750.3|6740.3|6739.8|6729.8|208
1598968800000|2020-09-01 14:00:00|6745.3|6735.3|6733.9|6723.9|6745.3|6735.3|6729.5|6719.5|406
1598969100000|2020-09-01 14:05:00|6733.4|6723.4|6731.9|6721.9|6740.2|6730.2|6726.5|6716.5|295
1598969400000|2020-09-01 14:10:00|6731.8|6721.8|6737|6727|6741.8|6731.8|6728.1|6718.1|257
1598969700000|2020-09-01 14:15:00|6737.3|6727.3|6717.8|6707.8|6737.3|6727.3|6711.2|6701.2|361
1598970000000|2020-09-01 14:20:00|6717.6|6707.6|6711.8|6701.8|6722.4|6712.4|6707.3|6697.3|297
1598970300000|2020-09-01 14:25:00|6710|6700|6722.6|6712.6|6724.5|6714.5|6706.4|6696.4|319
1598970600000|2020-09-01 14:30:00|6721.6|6711.6|6714.4|6704.4|6726.4|6716.4|6713.5|6703.5|246
1598970900000|2020-09-01 14:35:00|6715.4|6705.4|6718.1|6708.1|6725.1|6715.1|6713.9|6703.9|238
1598971200000|2020-09-01 14:40:00|6718|6708|6708.5|6698.5|6720|6710|6706.6|6696.6|323
1598971500000|2020-09-01 14:45:00|6709.3|6699.3|6710.1|6700.1|6715.3|6705.3|6700.8|6690.8|324
1598971800000|2020-09-01 14:50:00|6709.9|6699.9|6711.4|6701.4|6717.8|6707.8|6705.5|6695.5|274
1598972100000|2020-09-01 14:55:00|6711.6|6701.6|6706.4|6696.4|6716.1|6706.1|6705.1|6695.1|257
1598972400000|2020-09-01 15:00:00|6706.9|6696.9|6713.3|6703.3|6716.8|6706.8|6706.9|6696.9|218
1598972700000|2020-09-01 15:05:00|6713.1|6703.1|6712.4|6702.4|6714.5|6704.5|6708.1|6698.1|166
1598973000000|2020-09-01 15:10:00|6712.1|6702.1|6715.9|6705.9|6716.1|6706.1|6709.8|6699.8|132
1598973300000|2020-09-01 15:15:00|6716.1|6706.1|6716.4|6706.4|6718.3|6708.3|6712.3|6702.3|136
1598973600000|2020-09-01 15:20:00|6716.3|6706.3|6712|6702|6719.1|6709.1|6712|6702|142
1598973900000|2020-09-01 15:25:00|6711|6701|6701.8|6691.8|6711.4|6701.4|6701|6691|175
1598974200000|2020-09-01 15:30:00|6701|6691|6704.4|6694.4|6708.8|6698.8|6698.5|6688.5|225
1598974500000|2020-09-01 15:35:00|6704.3|6694.3|6701|6691|6704.3|6694.3|6699.9|6689.9|102
1598974800000|2020-09-01 15:40:00|6700.5|6690.5|6698.6|6688.6|6700.8|6690.8|6690.2|6680.2|181
1598975100000|2020-09-01 15:45:00|6698.9|6688.9|6695.8|6685.8|6699.4|6689.4|6690.3|6680.3|174
1598975400000|2020-09-01 15:50:00|6696|6686|6696.8|6686.8|6700.4|6690.4|6695.8|6685.8|97
1598975700000|2020-09-01 15:55:00|6697.4|6687.4|6699.5|6689.5|6699.5|6689.5|6694.6|6684.6|97
1598976000000|2020-09-01 16:00:00|6699|6689|6696|6686|6699.3|6689.3|6695.8|6685.8|57
1598976300000|2020-09-01 16:05:00|6696.1|6686.1|6697.8|6687.8|6699.5|6689.5|6696.1|6686.1|60
1598976600000|2020-09-01 16:10:00|6697.5|6687.5|6699.3|6689.3|6702.5|6692.5|6696.8|6686.8|66
1598976900000|2020-09-01 16:15:00|6699.4|6689.4|6698|6688|6699.9|6689.9|6695.8|6685.8|70
1598977200000|2020-09-01 16:20:00|6697|6687|6697.3|6687.3|6700.8|6690.8|6696|6686|47
1598977500000|2020-09-01 16:25:00|6697.8|6687.8|6697.8|6687.8|6701.9|6691.9|6696|6686|65
1598977800000|2020-09-01 16:30:00|6697.3|6687.3|6694.8|6684.8|6697.8|6687.8|6693.8|6683.8|82
1598978100000|2020-09-01 16:35:00|6694.9|6684.9|6695.8|6685.8|6697.6|6687.6|6694|6684|51
1598978400000|2020-09-01 16:40:00|6696|6686|6694.8|6684.8|6696.4|6686.4|6694.3|6684.3|46
1598978700000|2020-09-01 16:45:00|6694.6|6684.6|6695.8|6685.8|6697|6687|6694.3|6684.3|54
1598979000000|2020-09-01 16:50:00|6695.9|6685.9|6696.5|6686.5|6699.3|6689.3|6695.9|6685.9|88
1598979300000|2020-09-01 16:55:00|6696.8|6686.8|6697.5|6687.5|6699.3|6689.3|6693.8|6683.8|110
1599004800000|2020-09-02 00:00:00|6698.4|6688.4|6697.4|6687.4|6698.4|6688.4|6696.9|6686.9|17
1599005100000|2020-09-02 00:05:00|6697.6|6687.6|6697.6|6687.6|6699.3|6689.3|6696.6|6686.6|26
1599005400000|2020-09-02 00:10:00|6697.9|6687.9|6695.9|6685.9|6698.9|6688.9|6695.9|6685.9|29
1599005700000|2020-09-02 00:15:00|6696.1|6686.1|6693.9|6683.9|6696.1|6686.1|6693.5|6683.5|30
1599006000000|2020-09-02 00:20:00|6694.1|6684.1|6693.9|6683.9|6694.4|6684.4|6693.5|6683.5|22
1599006300000|2020-09-02 00:25:00|6693.5|6683.5|6695.5|6685.5|6697|6687|6693.3|6683.3|34
1599006600000|2020-09-02 00:30:00|6695.6|6685.6|6695.9|6685.9|6696.6|6686.6|6695.6|6685.6|25
1599006900000|2020-09-02 00:35:00|6696.1|6686.1|6698|6688|6698|6688|6695.9|6685.9|18
1599007200000|2020-09-02 00:40:00|6697.8|6687.8|6698.5|6688.5|6699.1|6689.1|6697.3|6687.3|27
1599007500000|2020-09-02 00:45:00|6698.4|6688.4|6697.3|6687.3|6698.4|6688.4|6695.5|6685.5|33
1599007800000|2020-09-02 00:50:00|6697.5|6687.5|6688.6|6678.6|6697.6|6687.6|6687.4|6677.4|57
1599008100000|2020-09-02 00:55:00|6688.9|6678.9|6688.8|6678.8|6690.4|6680.4|6687.3|6677.3|74
1599008400000|2020-09-02 01:00:00|6688.6|6678.6|6696|6686|6701.5|6691.5|6687.6|6677.6|295
1599008700000|2020-09-02 01:05:00|6695.8|6685.8|6684.6|6674.6|6698.3|6688.3|6682.3|6672.3|219
1599009000000|2020-09-02 01:10:00|6684.5|6674.5|6690.3|6680.3|6694.1|6684.1|6682.1|6672.1|128
1599009300000|2020-09-02 01:15:00|6690.1|6680.1|6693.4|6683.4|6696|6686|6686.8|6676.8|169
1599009600000|2020-09-02 01:20:00|6693.1|6683.1|6685.1|6675.1|6696|6686|6684|6674|196
1599009900000|2020-09-02 01:25:00|6685.4|6675.4|6687.1|6677.1|6691|6681|6684|6674|201
1599010200000|2020-09-02 01:30:00|6687|6677|6679.4|6669.4|6687|6677|6673.3|6663.3|345
1599010500000|2020-09-02 01:35:00|6679.1|6669.1|6681.5|6671.5|6681.5|6671.5|6674.3|6664.3|184
1599010800000|2020-09-02 01:40:00|6681.4|6671.4|6674.4|6664.4|6681.4|6671.4|6673.8|6663.8|134
1599011100000|2020-09-02 01:45:00|6674.1|6664.1|6666|6656|6674.5|6664.5|6663|6653|108
1599011400000|2020-09-02 01:50:00|6665.8|6655.8|6668.5|6658.5|6668.6|6658.6|6662.8|6652.8|98
1599011700000|2020-09-02 01:55:00|6668|6658|6670.3|6660.3|6671|6661|6657.8|6647.8|173
1599012000000|2020-09-02 02:00:00|6667.8|6657.8|6657|6647|6668.4|6658.4|6656.8|6646.8|149
1599012300000|2020-09-02 02:05:00|6656.8|6646.8|6668.8|6658.8|6670.3|6660.3|6656.8|6646.8|146
1599012600000|2020-09-02 02:10:00|6669|6659|6676|6666|6676|6666|6665.3|6655.3|133
1599012900000|2020-09-02 02:15:00|6675.9|6665.9|6675|6665|6677|6667|6674.5|6664.5|53
1599013200000|2020-09-02 02:20:00|6675.1|6665.1|6684.5|6674.5|6684.8|6674.8|6674.9|6664.9|61
1599013500000|2020-09-02 02:25:00|6684.4|6674.4|6685.3|6675.3|6686.3|6676.3|6682.3|6672.3|108
1599013800000|2020-09-02 02:30:00|6684.8|6674.8|6684.6|6674.6|6686|6676|6679.8|6669.8|115
1599014100000|2020-09-02 02:35:00|6684.8|6674.8|6690.6|6680.6|6692|6682|6684.8|6674.8|139
1599014400000|2020-09-02 02:40:00|6690.9|6680.9|6687.5|6677.5|6692.5|6682.5|6686.8|6676.8|109
1599014700000|2020-09-02 02:45:00|6687.4|6677.4|6686.1|6676.1|6688.5|6678.5|6684.5|6674.5|101
1599015000000|2020-09-02 02:50:00|6686.4|6676.4|6681.1|6671.1|6686.6|6676.6|6680.9|6670.9|73
1599015300000|2020-09-02 02:55:00|6681.4|6671.4|6683.5|6673.5|6683.5|6673.5|6678.1|6668.1|113
1599015600000|2020-09-02 03:00:00|6683.4|6673.4|6686.1|6676.1|6686.6|6676.6|6681.6|6671.6|101
1599015900000|2020-09-02 03:05:00|6686.4|6676.4|6686.9|6676.9|6686.9|6676.9|6681|6671|100
1599016200000|2020-09-02 03:10:00|6686.6|6676.6|6691.5|6681.5|6693.3|6683.3|6686.1|6676.1|90
1599016500000|2020-09-02 03:15:00|6691.4|6681.4|6692|6682|6693.3|6683.3|6686.9|6676.9|130
1599016800000|2020-09-02 03:20:00|6693|6683|6695.5|6685.5|6696.5|6686.5|6691|6681|113
1599017100000|2020-09-02 03:25:00|6695.4|6685.4|6695.3|6685.3|6698.8|6688.8|6694.3|6684.3|74
1599017400000|2020-09-02 03:30:00|6694.3|6684.3|6690|6680|6694.3|6684.3|6688.8|6678.8|31
1599017700000|2020-09-02 03:35:00|6689.8|6679.8|6688.8|6678.8|6689.8|6679.8|6687.8|6677.8|17
1599018000000|2020-09-02 03:40:00|6688.5|6678.5|6687.8|6677.8|6689|6679|6687.8|6677.8|27
1599018300000|2020-09-02 03:45:00|6688.8|6678.8|6688.8|6678.8|6688.8|6678.8|6688.3|6678.3|13
1599018600000|2020-09-02 03:50:00|6688.3|6678.3|6688.3|6678.3|6688.8|6678.8|6687.8|6677.8|19
1599018900000|2020-09-02 03:55:00|6688.8|6678.8|6689.8|6679.8|6689.8|6679.8|6687.8|6677.8|21
1599019200000|2020-09-02 04:00:00|6689.5|6679.5|6689.8|6679.8|6689.8|6679.8|6689.3|6679.3|8
1599019500000|2020-09-02 04:05:00|6691|6681|6690.3|6680.3|6691|6681|6689.6|6679.6|10
1599019800000|2020-09-02 04:10:00|6690|6680|6690.3|6680.3|6690.3|6680.3|6690|6680|21
1599020100000|2020-09-02 04:15:00|6689.5|6679.5|6690|6680|6690|6680|6689|6679|22
1599020400000|2020-09-02 04:20:00|6689.9|6679.9|6690|6680|6690|6680|6689.3|6679.3|6
1599020700000|2020-09-02 04:25:00|6689.9|6679.9|6690|6680|6691|6681|6689.3|6679.3|10
1599021000000|2020-09-02 04:30:00|6689.9|6679.9|6687.3|6677.3|6689.9|6679.9|6685.5|6675.5|32
1599021300000|2020-09-02 04:35:00|6687.6|6677.6|6687.5|6677.5|6687.9|6677.9|6687.3|6677.3|14
1599021600000|2020-09-02 04:40:00|6687.3|6677.3|6686.3|6676.3|6687.8|6677.8|6686.3|6676.3|13
1599021900000|2020-09-02 04:45:00|6686.5|6676.5|6683.5|6673.5|6686.5|6676.5|6683.5|6673.5|18
1599022200000|2020-09-02 04:50:00|6683.3|6673.3|6683.5|6673.5|6683.9|6673.9|6683.3|6673.3|16
1599022500000|2020-09-02 04:55:00|6683.3|6673.3|6682|6672|6683.3|6673.3|6682|6672|9
1599022800000|2020-09-02 05:00:00|6680.8|6670.8|6680.8|6670.8|6681.5|6671.5|6679.5|6669.5|18
1599023100000|2020-09-02 05:05:00|6680|6670|6682.5|6672.5|6682.5|6672.5|6678.8|6668.8|25
1599023400000|2020-09-02 05:10:00|6682.8|6672.8|6686.8|6676.8|6686.8|6676.8|6682.5|6672.5|29
1599023700000|2020-09-02 05:15:00|6687.5|6677.5|6688|6678|6689.3|6679.3|6687|6677|30
1599024000000|2020-09-02 05:20:00|6687.9|6677.9|6687.8|6677.8|6688.3|6678.3|6686.4|6676.4|48
1599024300000|2020-09-02 05:25:00|6688|6678|6686.3|6676.3|6688.8|6678.8|6685.5|6675.5|38
1599024600000|2020-09-02 05:30:00|6685.5|6675.5|6692.3|6682.3|6692.5|6682.5|6684.8|6674.8|135
1599024900000|2020-09-02 05:35:00|6692|6682|6693.3|6683.3|6694.3|6684.3|6688.1|6678.1|62
1599025200000|2020-09-02 05:40:00|6693.5|6683.5|6699.5|6689.5|6700.3|6690.3|6692.4|6682.4|163
1599025500000|2020-09-02 05:45:00|6699.8|6689.8|6697.4|6687.4|6700.5|6690.5|6695.8|6685.8|106
1599025800000|2020-09-02 05:50:00|6697|6687|6702.5|6692.5|6704.4|6694.4|6695.8|6685.8|87
1599026100000|2020-09-02 05:55:00|6702.4|6692.4|6709|6699|6709|6699|6700.3|6690.3|66
1599026400000|2020-09-02 06:00:00|6709.5|6699.5|6708.8|6698.8|6710.3|6700.3|6699.6|6689.6|139
1599026700000|2020-09-02 06:05:00|6707.5|6697.5|6709.9|6699.9|6712.5|6702.5|6706|6696|105
1599027000000|2020-09-02 06:10:00|6710|6700|6712.3|6702.3|6714.5|6704.5|6707.3|6697.3|91
1599027300000|2020-09-02 06:15:00|6712.5|6702.5|6710|6700|6713.6|6703.6|6709.5|6699.5|62
1599027600000|2020-09-02 06:20:00|6710.3|6700.3|6707.4|6697.4|6711.8|6701.8|6704.2|6694.2|74
1599027900000|2020-09-02 06:25:00|6707.1|6697.1|6700.8|6690.8|6707.4|6697.4|6700.5|6690.5|104
1599028200000|2020-09-02 06:30:00|6701|6691|6699|6689|6706.9|6696.9|6698.3|6688.3|95
1599028500000|2020-09-02 06:35:00|6699.1|6689.1|6697.3|6687.3|6704.5|6694.5|6697.3|6687.3|115
1599028800000|2020-09-02 06:40:00|6697.5|6687.5|6703.3|6693.3|6703.3|6693.3|6696.3|6686.3|86
1599029100000|2020-09-02 06:45:00|6703.4|6693.4|6709.9|6699.9|6710.8|6700.8|6703.4|6693.4|133
1599029400000|2020-09-02 06:50:00|6709.1|6699.1|6701.8|6691.8|6709.9|6699.9|6701.8|6691.8|100
1599029700000|2020-09-02 06:55:00|6702|6692|6701.8|6691.8|6705|6695|6699.3|6689.3|160
1599030000000|2020-09-02 07:00:00|6701.9|6691.9|6693|6683|6707.6|6697.6|6690.5|6680.5|194
1599030300000|2020-09-02 07:05:00|6692.9|6682.9|6684.6|6674.6|6696.8|6686.8|6682|6672|198
1599030600000|2020-09-02 07:10:00|6684.4|6674.4|6690.6|6680.6|6690.8|6680.8|6680.5|6670.5|195
1599030900000|2020-09-02 07:15:00|6690.8|6680.8|6683.9|6673.9|6692.8|6682.8|6679.8|6669.8|173
1599031200000|2020-09-02 07:20:00|6684.1|6674.1|6679.3|6669.3|6688.6|6678.6|6678.1|6668.1|122
1599031500000|2020-09-02 07:25:00|6679.4|6669.4|6677.9|6667.9|6683.1|6673.1|6676.5|6666.5|102
1599031800000|2020-09-02 07:30:00|6678.1|6668.1|6678|6668|6681.9|6671.9|6673.5|6663.5|128
1599032100000|2020-09-02 07:35:00|6678.8|6668.8|6683.1|6673.1|6683.8|6673.8|6678.1|6668.1|95
1599032400000|2020-09-02 07:40:00|6683.3|6673.3|6690|6680|6690.4|6680.4|6683.3|6673.3|84
1599032700000|2020-09-02 07:45:00|6690.5|6680.5|6690.3|6680.3|6693.3|6683.3|6687.6|6677.6|115
1599033000000|2020-09-02 07:50:00|6690|6680|6690.5|6680.5|6693.3|6683.3|6689.3|6679.3|105
1599033300000|2020-09-02 07:55:00|6690.3|6680.3|6692|6682|6692.3|6682.3|6689.5|6679.5|92
1599033600000|2020-09-02 08:00:00|6691.5|6681.5|6692.5|6682.5|6694.5|6684.5|6687|6677|138
1599033900000|2020-09-02 08:05:00|6693.3|6683.3|6696.3|6686.3|6702.8|6692.8|6693.3|6683.3|155
1599034200000|2020-09-02 08:10:00|6696.4|6686.4|6699|6689|6702.5|6692.5|6696.4|6686.4|106
1599034500000|2020-09-02 08:15:00|6699.3|6689.3|6708.8|6698.8|6713.5|6703.5|6699|6689|120
1599034800000|2020-09-02 08:20:00|6709|6699|6711.3|6701.3|6718.4|6708.4|6709|6699|166
1599035100000|2020-09-02 08:25:00|6711.1|6701.1|6705|6695|6712.5|6702.5|6705|6695|102
1599035400000|2020-09-02 08:30:00|6705.3|6695.3|6708.8|6698.8|6709.3|6699.3|6705|6695|122
1599035700000|2020-09-02 08:35:00|6708.9|6698.9|6709.6|6699.6|6710.3|6700.3|6707|6697|134
1599036000000|2020-09-02 08:40:00|6709.4|6699.4|6711.6|6701.6|6713|6703|6709.3|6699.3|62
1599036300000|2020-09-02 08:45:00|6711.9|6701.9|6708.4|6698.4|6715.3|6705.3|6708.4|6698.4|118
1599036600000|2020-09-02 08:50:00|6708.6|6698.6|6712.1|6702.1|6713|6703|6706.8|6696.8|96
1599036900000|2020-09-02 08:55:00|6712.3|6702.3|6712.8|6702.8|6713|6703|6710.6|6700.6|97
1599037200000|2020-09-02 09:00:00|6712.9|6702.9|6715.4|6705.4|6719.6|6709.6|6711.8|6701.8|126
1599037500000|2020-09-02 09:05:00|6714.9|6704.9|6721|6711|6721.3|6711.3|6714.5|6704.5|71
1599037800000|2020-09-02 09:10:00|6720.8|6710.8|6718.3|6708.3|6723.3|6713.3|6716.5|6706.5|101
1599038100000|2020-09-02 09:15:00|6719.8|6709.8|6721.8|6711.8|6724.8|6714.8|6718.3|6708.3|107
1599038400000|2020-09-02 09:20:00|6721.3|6711.3|6720.8|6710.8|6721.3|6711.3|6717.5|6707.5|79
1599038700000|2020-09-02 09:25:00|6720.9|6710.9|6721.4|6711.4|6723|6713|6719.3|6709.3|64
1599039000000|2020-09-02 09:30:00|6721.8|6711.8|6718.4|6708.4|6723.3|6713.3|6718|6708|56
1599039300000|2020-09-02 09:35:00|6718.3|6708.3|6717.6|6707.6|6719.8|6709.8|6716.9|6706.9|38
1599039600000|2020-09-02 09:40:00|6717.4|6707.4|6717.3|6707.3|6718.3|6708.3|6716.5|6706.5|42
1599039900000|2020-09-02 09:45:00|6717.5|6707.5|6716.3|6706.3|6718.8|6708.8|6715.3|6705.3|65
1599040200000|2020-09-02 09:50:00|6716.4|6706.4|6717|6707|6718.5|6708.5|6715.3|6705.3|58
1599040500000|2020-09-02 09:55:00|6717.3|6707.3|6720.5|6710.5|6722.4|6712.4|6716.5|6706.5|87
1599040800000|2020-09-02 10:00:00|6720.8|6710.8|6716|6706|6720.8|6710.8|6715.3|6705.3|69
1599041100000|2020-09-02 10:05:00|6716.3|6706.3|6717|6707|6718|6708|6715.5|6705.5|44
1599041400000|2020-09-02 10:10:00|6716.8|6706.8|6716.5|6706.5|6716.8|6706.8|6715.8|6705.8|20
1599041700000|2020-09-02 10:15:00|6716|6706|6712.3|6702.3|6716.3|6706.3|6711.9|6701.9|36
1599042000000|2020-09-02 10:20:00|6712.5|6702.5|6708.5|6698.5|6712.5|6702.5|6708.5|6698.5|38
1599042300000|2020-09-02 10:25:00|6709.3|6699.3|6707.6|6697.6|6709.5|6699.5|6706.8|6696.8|27
1599042600000|2020-09-02 10:30:00|6707.4|6697.4|6710.8|6700.8|6710.8|6700.8|6707.4|6697.4|23
1599042900000|2020-09-02 10:35:00|6710.9|6700.9|6712.8|6702.8|6714.3|6704.3|6710.3|6700.3|33
1599043200000|2020-09-02 10:40:00|6712.4|6702.4|6711.3|6701.3|6712.8|6702.8|6710.8|6700.8|26
1599043500000|2020-09-02 10:45:00|6711.4|6701.4|6711.3|6701.3|6713.5|6703.5|6711.3|6701.3|20
1599043800000|2020-09-02 10:50:00|6711.5|6701.5|6711.6|6701.6|6714.2|6704.2|6711|6701|50
1599044100000|2020-09-02 10:55:00|6711.8|6701.8|6710.3|6700.3|6712.3|6702.3|6709.3|6699.3|50
1599044400000|2020-09-02 11:00:00|6709.8|6699.8|6711.1|6701.1|6712.3|6702.3|6707.5|6697.5|118
1599044700000|2020-09-02 11:05:00|6710.9|6700.9|6713.3|6703.3|6715.1|6705.1|6710.8|6700.8|109
1599045000000|2020-09-02 11:10:00|6713.1|6703.1|6710.6|6700.6|6713.3|6703.3|6708.5|6698.5|78
1599045300000|2020-09-02 11:15:00|6710.8|6700.8|6713.8|6703.8|6715.1|6705.1|6710.6|6700.6|65
1599045600000|2020-09-02 11:20:00|6713.6|6703.6|6711.3|6701.3|6714.1|6704.1|6710.3|6700.3|88
1599045900000|2020-09-02 11:25:00|6711|6701|6705.3|6695.3|6712.3|6702.3|6703.8|6693.8|94
1599046200000|2020-09-02 11:30:00|6705.4|6695.4|6710.6|6700.6|6712.8|6702.8|6705.4|6695.4|221
1599046500000|2020-09-02 11:35:00|6711.3|6701.3|6711.6|6701.6|6716.1|6706.1|6709.8|6699.8|89
1599046800000|2020-09-02 11:40:00|6711.8|6701.8|6715.5|6705.5|6718.9|6708.9|6711.8|6701.8|66
1599047100000|2020-09-02 11:45:00|6716.3|6706.3|6718.8|6708.8|6720.7|6710.7|6715.3|6705.3|86
1599047400000|2020-09-02 11:50:00|6719.6|6709.6|6714.9|6704.9|6719.6|6709.6|6714.3|6704.3|57
1599047700000|2020-09-02 11:55:00|6714.6|6704.6|6713.1|6703.1|6716.5|6706.5|6712.3|6702.3|67
1599048000000|2020-09-02 12:00:00|6713.3|6703.3|6717.8|6707.8|6721.1|6711.1|6713.3|6703.3|84
1599048300000|2020-09-02 12:05:00|6717.9|6707.9|6717|6707|6719.6|6709.6|6715.8|6705.8|86
1599048600000|2020-09-02 12:10:00|6717.9|6707.9|6714.4|6704.4|6717.9|6707.9|6702.5|6692.5|139
1599048900000|2020-09-02 12:15:00|6714.6|6704.6|6720|6710|6726.8|6716.8|6714.6|6704.6|262
1599049200000|2020-09-02 12:20:00|6720.1|6710.1|6719.3|6709.3|6721.1|6711.1|6716|6706|190
1599049500000|2020-09-02 12:25:00|6719.4|6709.4|6722.3|6712.3|6723.5|6713.5|6716.1|6706.1|164
1599049800000|2020-09-02 12:30:00|6722.4|6712.4|6711.5|6701.5|6723|6713|6710.8|6700.8|174
1599050100000|2020-09-02 12:35:00|6712.6|6702.6|6704.1|6694.1|6714.3|6704.3|6702.9|6692.9|122
1599050400000|2020-09-02 12:40:00|6703.9|6693.9|6696.4|6686.4|6706.6|6696.6|6696|6686|146
1599050700000|2020-09-02 12:45:00|6696.3|6686.3|6689|6679|6696.3|6686.3|6688.8|6678.8|150
1599051000000|2020-09-02 12:50:00|6688.8|6678.8|6687.6|6677.6|6688.8|6678.8|6683.8|6673.8|113
1599051300000|2020-09-02 12:55:00|6687|6677|6680.5|6670.5|6688.5|6678.5|6677.3|6667.3|141
1599051600000|2020-09-02 13:00:00|6679.3|6669.3|6695.3|6685.3|6696.3|6686.3|6679.3|6669.3|391
1599051900000|2020-09-02 13:05:00|6695.4|6685.4|6692.4|6682.4|6695.6|6685.6|6689.8|6679.8|273
1599052200000|2020-09-02 13:10:00|6692.3|6682.3|6683.8|6673.8|6695.8|6685.8|6678|6668|252
1599052500000|2020-09-02 13:15:00|6684.6|6674.6|6674.6|6664.6|6684.8|6674.8|6672.8|6662.8|211
1599052800000|2020-09-02 13:20:00|6674.4|6664.4|6674.1|6664.1|6679.3|6669.3|6668.3|6658.3|217
1599053100000|2020-09-02 13:25:00|6674.4|6664.4|6670.3|6660.3|6676.6|6666.6|6667.8|6657.8|220
1599053400000|2020-09-02 13:30:00|6671.3|6661.3|6658.9|6648.9|6674.1|6664.1|6656.8|6646.8|378
1599053700000|2020-09-02 13:35:00|6658.8|6648.8|6650.4|6640.4|6658.8|6648.8|6647.4|6637.4|403
1599054000000|2020-09-02 13:40:00|6650.6|6640.6|6658.4|6648.4|6658.4|6648.4|6641.8|6631.8|391
1599054300000|2020-09-02 13:45:00|6658.1|6648.1|6659.1|6649.1|6662.3|6652.3|6652.8|6642.8|310
1599054600000|2020-09-02 13:50:00|6658.9|6648.9|6658.6|6648.6|6659.3|6649.3|6644.3|6634.3|339
1599054900000|2020-09-02 13:55:00|6658.9|6648.9|6662.8|6652.8|6662.8|6652.8|6654.6|6644.6|284
1599055200000|2020-09-02 14:00:00|6662.7|6652.7|6671.8|6661.8|6672.8|6662.8|6661|6651|260
1599055500000|2020-09-02 14:05:00|6671.9|6661.9|6666.1|6656.1|6674.8|6664.8|6664.3|6654.3|236
1599055800000|2020-09-02 14:10:00|6666.4|6656.4|6663.6|6653.6|6667.9|6657.9|6656.6|6646.6|310
1599056100000|2020-09-02 14:15:00|6663.4|6653.4|6664.4|6654.4|6669.3|6659.3|6662.6|6652.6|255
1599056400000|2020-09-02 14:20:00|6664.3|6654.3|6669.4|6659.4|6670.3|6660.3|6661.6|6651.6|188
1599056700000|2020-09-02 14:25:00|6669.3|6659.3|6674.9|6664.9|6675.1|6665.1|6667.3|6657.3|188
1599057000000|2020-09-02 14:30:00|6675.3|6665.3|6682.3|6672.3|6683.3|6673.3|6674.6|6664.6|292
1599057300000|2020-09-02 14:35:00|6681.6|6671.6|6677.4|6667.4|6681.9|6671.9|6673.8|6663.8|245
1599057600000|2020-09-02 14:40:00|6677.5|6667.5|6665.1|6655.1|6678.3|6668.3|6663.8|6653.8|202
1599057900000|2020-09-02 14:45:00|6665|6655|6673.9|6663.9|6673.9|6663.9|6661|6651|210
1599058200000|2020-09-02 14:50:00|6674.1|6664.1|6675.8|6665.8|6676.6|6666.6|6666.9|6656.9|188
1599058500000|2020-09-02 14:55:00|6676.3|6666.3|6679.9|6669.9|6680.3|6670.3|6674.3|6664.3|189
1599058800000|2020-09-02 15:00:00|6680.3|6670.3|6679|6669|6680.3|6670.3|6673.3|6663.3|196
1599059100000|2020-09-02 15:05:00|6679.3|6669.3|6672.6|6662.6|6679.3|6669.3|6670.3|6660.3|214
1599059400000|2020-09-02 15:10:00|6672.4|6662.4|6676.1|6666.1|6676.8|6666.8|6671.9|6661.9|117
1599059700000|2020-09-02 15:15:00|6675.9|6665.9|6673.6|6663.6|6676.4|6666.4|6670.8|6660.8|145
1599060000000|2020-09-02 15:20:00|6673.9|6663.9|6674.6|6664.6|6676.8|6666.8|6673.4|6663.4|124
1599060300000|2020-09-02 15:25:00|6674.4|6664.4|6670.1|6660.1|6676.4|6666.4|6669.2|6659.2|158
1599060600000|2020-09-02 15:30:00|6669.9|6659.9|6681|6671|6683.3|6673.3|6669.6|6659.6|164
1599060900000|2020-09-02 15:35:00|6681.4|6671.4|6683|6673|6683.9|6673.9|6676.4|6666.4|173
1599061200000|2020-09-02 15:40:00|6683.5|6673.5|6689.8|6679.8|6691.5|6681.5|6683.5|6673.5|173
1599061500000|2020-09-02 15:45:00|6690.3|6680.3|6702.4|6692.4|6706.5|6696.5|6690.3|6680.3|258
1599061800000|2020-09-02 15:50:00|6702|6692|6696.3|6686.3|6702.1|6692.1|6695.3|6685.3|121
1599062100000|2020-09-02 15:55:00|6696.6|6686.6|6704.3|6694.3|6704.3|6694.3|6696.6|6686.6|117
1599062400000|2020-09-02 16:00:00|6704.1|6694.1|6700.4|6690.4|6705.5|6695.5|6700.4|6690.4|140
1599062700000|2020-09-02 16:05:00|6700.6|6690.6|6699.9|6689.9|6702|6692|6699.3|6689.3|71
1599063000000|2020-09-02 16:10:00|6699.6|6689.6|6692.6|6682.6|6699.9|6689.9|6692.6|6682.6|85
1599063300000|2020-09-02 16:15:00|6692.4|6682.4|6692.8|6682.8|6693.8|6683.8|6688.3|6678.3|106
1599063600000|2020-09-02 16:20:00|6692.9|6682.9|6686.8|6676.8|6693.8|6683.8|6684.5|6674.5|127
1599063900000|2020-09-02 16:25:00|6686.6|6676.6|6685.8|6675.8|6686.6|6676.6|6685.5|6675.5|62
1599064200000|2020-09-02 16:30:00|6686|6676|6686.4|6676.4|6686.4|6676.4|6682|6672|95
1599064500000|2020-09-02 16:35:00|6687|6677|6686.3|6676.3|6688|6678|6684.9|6674.9|60
1599064800000|2020-09-02 16:40:00|6686.5|6676.5|6688.1|6678.1|6688.2|6678.2|6684.8|6674.8|45
1599065100000|2020-09-02 16:45:00|6688.4|6678.4|6686|6676|6692.3|6682.3|6685.5|6675.5|134
1599065400000|2020-09-02 16:50:00|6686.3|6676.3|6686|6676|6688.9|6678.9|6684.3|6674.3|121
1599065700000|2020-09-02 16:55:00|6685.5|6675.5|6688.5|6678.5|6688.8|6678.8|6684.8|6674.8|123
1599091200000|2020-09-03 00:00:00|6702.4|6692.4|6703|6693|6703.8|6693.8|6701.9|6691.9|38
1599091500000|2020-09-03 00:05:00|6702.8|6692.8|6703.8|6693.8|6704.3|6694.3|6701.9|6691.9|58
1599091800000|2020-09-03 00:10:00|6703.5|6693.5|6702.6|6692.6|6704.5|6694.5|6702.6|6692.6|38
1599092100000|2020-09-03 00:15:00|6702.9|6692.9|6702.1|6692.1|6703.5|6693.5|6701.6|6691.6|31
1599092400000|2020-09-03 00:20:00|6702|6692|6702|6692|6703.1|6693.1|6700.1|6690.1|42
1599092700000|2020-09-03 00:25:00|6702.5|6692.5|6702|6692|6702.5|6692.5|6700.8|6690.8|40
1599093000000|2020-09-03 00:30:00|6701.9|6691.9|6699.1|6689.1|6702.5|6692.5|6698.6|6688.6|39
1599093300000|2020-09-03 00:35:00|6698.8|6688.8|6696.8|6686.8|6699.5|6689.5|6695.5|6685.5|36
1599093600000|2020-09-03 00:40:00|6695|6685|6697.5|6687.5|6697.8|6687.8|6694.8|6684.8|21
1599093900000|2020-09-03 00:45:00|6697.8|6687.8|6693.9|6683.9|6699|6689|6693.3|6683.3|32
1599094200000|2020-09-03 00:50:00|6694.1|6684.1|6695.1|6685.1|6696.8|6686.8|6693|6683|38
1599094500000|2020-09-03 00:55:00|6695|6685|6691.6|6681.6|6695.5|6685.5|6691.5|6681.5|31
1599094800000|2020-09-03 01:00:00|6691.9|6681.9|6694|6684|6696.5|6686.5|6690|6680|186
1599095100000|2020-09-03 01:05:00|6694.5|6684.5|6693.6|6683.6|6694.5|6684.5|6688.5|6678.5|114
1599095400000|2020-09-03 01:10:00|6693.5|6683.5|6699.4|6689.4|6699.4|6689.4|6690|6680|113
1599095700000|2020-09-03 01:15:00|6699.6|6689.6|6695.5|6685.5|6699.6|6689.6|6694.4|6684.4|152
1599096000000|2020-09-03 01:20:00|6695.4|6685.4|6697|6687|6697.4|6687.4|6691.5|6681.5|115
1599096300000|2020-09-03 01:25:00|6696.8|6686.8|6695.8|6685.8|6698.5|6688.5|6695.5|6685.5|67
1599096600000|2020-09-03 01:30:00|6695.3|6685.3|6698.5|6688.5|6698.8|6688.8|6689.5|6679.5|160
1599096900000|2020-09-03 01:35:00|6698.8|6688.8|6709.5|6699.5|6709.8|6699.8|6697.8|6687.8|137
1599097200000|2020-09-03 01:40:00|6709.4|6699.4|6707.9|6697.9|6713|6703|6706.8|6696.8|109
1599097500000|2020-09-03 01:45:00|6708.5|6698.5|6709.5|6699.5|6714.5|6704.5|6707.6|6697.6|91
1599097800000|2020-09-03 01:50:00|6709.4|6699.4|6711.8|6701.8|6713.6|6703.6|6708.1|6698.1|117
1599098100000|2020-09-03 01:55:00|6712.5|6702.5|6718|6708|6720.3|6710.3|6712.5|6702.5|94
1599098400000|2020-09-03 02:00:00|6718.4|6708.4|6714.4|6704.4|6718.6|6708.6|6711|6701|78
1599098700000|2020-09-03 02:05:00|6714.6|6704.6|6714.9|6704.9|6717.5|6707.5|6712.6|6702.6|86
1599099000000|2020-09-03 02:10:00|6715.1|6705.1|6717.8|6707.8|6717.8|6707.8|6712.5|6702.5|70
1599099300000|2020-09-03 02:15:00|6718|6708|6713|6703|6718|6708|6712.8|6702.8|36
1599099600000|2020-09-03 02:20:00|6713.1|6703.1|6716|6706|6716|6706|6713|6703|30
1599099900000|2020-09-03 02:25:00|6715.9|6705.9|6716.9|6706.9|6717|6707|6714.4|6704.4|49
1599100200000|2020-09-03 02:30:00|6716.6|6706.6|6726.5|6716.5|6727.8|6717.8|6716|6706|161
1599100500000|2020-09-03 02:35:00|6726.6|6716.6|6721.3|6711.3|6727.3|6717.3|6720.1|6710.1|120
1599100800000|2020-09-03 02:40:00|6721.8|6711.8|6722.8|6712.8|6724|6714|6719.8|6709.8|109
1599101100000|2020-09-03 02:45:00|6722|6712|6716.3|6706.3|6722.3|6712.3|6716.3|6706.3|79
1599101400000|2020-09-03 02:50:00|6716|6706|6712.3|6702.3|6718|6708|6712|6702|91
1599101700000|2020-09-03 02:55:00|6712.5|6702.5|6709.5|6699.5|6713.3|6703.3|6708.1|6698.1|110
1599102000000|2020-09-03 03:00:00|6709.8|6699.8|6709|6699|6712.5|6702.5|6708|6698|77
1599102300000|2020-09-03 03:05:00|6708.8|6698.8|6710.5|6700.5|6711.3|6701.3|6708.8|6698.8|55
1599102600000|2020-09-03 03:10:00|6711|6701|6704.8|6694.8|6712|6702|6704.5|6694.5|103
1599102900000|2020-09-03 03:15:00|6704.5|6694.5|6704.8|6694.8|6706|6696|6702.8|6692.8|94
1599103200000|2020-09-03 03:20:00|6705.3|6695.3|6704|6694|6706|6696|6702.6|6692.6|48
1599103500000|2020-09-03 03:25:00|6703.8|6693.8|6710|6700|6710.1|6700.1|6703.1|6693.1|79
1599103800000|2020-09-03 03:30:00|6709.9|6699.9|6711.4|6701.4|6711.4|6701.4|6708.3|6698.3|32
1599104100000|2020-09-03 03:35:00|6711|6701|6711.1|6701.1|6712.1|6702.1|6711|6701|18
1599104400000|2020-09-03 03:40:00|6711|6701|6711.6|6701.6|6713|6703|6710.1|6700.1|29
1599104700000|2020-09-03 03:45:00|6711.9|6701.9|6706.5|6696.5|6711.9|6701.9|6706|6696|19
1599105000000|2020-09-03 03:50:00|6706|6696|6702.5|6692.5|6706.5|6696.5|6702.3|6692.3|26
1599105300000|2020-09-03 03:55:00|6702.6|6692.6|6703.5|6693.5|6706|6696|6702.6|6692.6|56
1599105600000|2020-09-03 04:00:00|6704|6694|6701.8|6691.8|6704|6694|6701.5|6691.5|34
1599105900000|2020-09-03 04:05:00|6702.3|6692.3|6703.6|6693.6|6704.8|6694.8|6702.3|6692.3|54
1599106200000|2020-09-03 04:10:00|6703.5|6693.5|6700.4|6690.4|6703.5|6693.5|6700.4|6690.4|18
1599106500000|2020-09-03 04:15:00|6700|6690|6699.4|6689.4|6701|6691|6699.4|6689.4|15
1599106800000|2020-09-03 04:20:00|6699|6689|6699|6689|6699.3|6689.3|6698.1|6688.1|16
1599107100000|2020-09-03 04:25:00|6698.5|6688.5|6700.1|6690.1|6700.6|6690.6|6698.4|6688.4|24
1599107400000|2020-09-03 04:30:00|6699.9|6689.9|6697.4|6687.4|6700|6690|6696.8|6686.8|50
1599107700000|2020-09-03 04:35:00|6697.1|6687.1|6696.6|6686.6|6697.1|6687.1|6695.1|6685.1|29
1599108000000|2020-09-03 04:40:00|6696.5|6686.5|6693.3|6683.3|6697.5|6687.5|6692.5|6682.5|38
1599108300000|2020-09-03 04:45:00|6693|6683|6693.3|6683.3|6693.3|6683.3|6692.8|6682.8|18
1599108600000|2020-09-03 04:50:00|6692.8|6682.8|6693.8|6683.8|6693.8|6683.8|6692.5|6682.5|20
1599108900000|2020-09-03 04:55:00|6694|6684|6693.3|6683.3|6694.3|6684.3|6692.5|6682.5|11
1599109200000|2020-09-03 05:00:00|6693.8|6683.8|6691|6681|6694|6684|6683.5|6673.5|92
1599109500000|2020-09-03 05:05:00|6691.1|6681.1|6690.8|6680.8|6693.5|6683.5|6689.5|6679.5|64
1599109800000|2020-09-03 05:10:00|6690.9|6680.9|6690.5|6680.5|6691.8|6681.8|6689.8|6679.8|34
1599110100000|2020-09-03 05:15:00|6690.8|6680.8|6691.5|6681.5|6693|6683|6689.3|6679.3|53
1599110400000|2020-09-03 05:20:00|6690.8|6680.8|6692.5|6682.5|6694.6|6684.6|6690.8|6680.8|67
1599110700000|2020-09-03 05:25:00|6692.8|6682.8|6694.5|6684.5|6696.5|6686.5|6692.5|6682.5|36
1599111000000|2020-09-03 05:30:00|6692.4|6682.4|6685.1|6675.1|6692.6|6682.6|6680.8|6670.8|246
1599111300000|2020-09-03 05:35:00|6685|6675|6686.8|6676.8|6689.8|6679.8|6684|6674|88
1599111600000|2020-09-03 05:40:00|6687|6677|6680.8|6670.8|6689|6679|6680.8|6670.8|126
1599111900000|2020-09-03 05:45:00|6680.5|6670.5|6678.3|6668.3|6683.8|6673.8|6676|6666|171
1599112200000|2020-09-03 05:50:00|6677.8|6667.8|6677.8|6667.8|6679.5|6669.5|6675.8|6665.8|112
1599112500000|2020-09-03 05:55:00|6678|6668|6669.5|6659.5|6678|6668|6669.3|6659.3|147
1599112800000|2020-09-03 06:00:00|6669.3|6659.3|6660.5|6650.5|6673.5|6663.5|6660.1|6650.1|247
1599113100000|2020-09-03 06:05:00|6660.4|6650.4|6669|6659|6670.3|6660.3|6656|6646|189
1599113400000|2020-09-03 06:10:00|6670|6660|6669|6659|6671.3|6661.3|6663.5|6653.5|130
1599113700000|2020-09-03 06:15:00|6669.1|6659.1|6665.6|6655.6|6674|6664|6665.6|6655.6|103
1599114000000|2020-09-03 06:20:00|6665.4|6655.4|6673.3|6663.3|6674|6664|6663.1|6653.1|172
1599114300000|2020-09-03 06:25:00|6673.5|6663.5|6676.3|6666.3|6676.3|6666.3|6670.5|6660.5|124
1599114600000|2020-09-03 06:30:00|6676|6666|6671.3|6661.3|6676|6666|6669.5|6659.5|88
1599114900000|2020-09-03 06:35:00|6671|6661|6671.4|6661.4|6672.7|6662.7|6665|6655|121
1599115200000|2020-09-03 06:40:00|6671.1|6661.1|6660.6|6650.6|6671.4|6661.4|6660.6|6650.6|108
1599115500000|2020-09-03 06:45:00|6660.5|6650.5|6661.3|6651.3|6663.3|6653.3|6655.6|6645.6|209
1599115800000|2020-09-03 06:50:00|6661.1|6651.1|6650.3|6640.3|6662.4|6652.4|6650.3|6640.3|153
1599116100000|2020-09-03 06:55:00|6650.5|6640.5|6657.9|6647.9|6661.1|6651.1|6649.5|6639.5|225
1599116400000|2020-09-03 07:00:00|6657.8|6647.8|6623|6613|6659.8|6649.8|6622.3|6612.3|363
1599116700000|2020-09-03 07:05:00|6623.1|6613.1|6613.6|6603.6|6624.6|6614.6|6597.6|6587.6|416
1599117000000|2020-09-03 07:10:00|6614.1|6604.1|6617.3|6607.3|6620.8|6610.8|6611.3|6601.3|258
1599117300000|2020-09-03 07:15:00|6616.9|6606.9|6611.8|6601.8|6618.6|6608.6|6610.1|6600.1|227
1599117600000|2020-09-03 07:20:00|6611.9|6601.9|6624.6|6614.6|6624.6|6614.6|6611.9|6601.9|155
1599117900000|2020-09-03 07:25:00|6624.4|6614.4|6627.4|6617.4|6628.6|6618.6|6623.5|6613.5|141
1599118200000|2020-09-03 07:30:00|6627.1|6617.1|6621.9|6611.9|6629.9|6619.9|6619.3|6609.3|172
1599118500000|2020-09-03 07:35:00|6622.1|6612.1|6623.3|6613.3|6623.8|6613.8|6618.3|6608.3|151
1599118800000|2020-09-03 07:40:00|6623.5|6613.5|6618.4|6608.4|6624.5|6614.5|6617.8|6607.8|137
1599119100000|2020-09-03 07:45:00|6618.6|6608.6|6614.5|6604.5|6620|6610|6614.3|6604.3|154
1599119400000|2020-09-03 07:50:00|6613.5|6603.5|6619.5|6609.5|6622.3|6612.3|6611.8|6601.8|154
1599119700000|2020-09-03 07:55:00|6619.8|6609.8|6621.3|6611.3|6624.5|6614.5|6616.8|6606.8|152
1599120000000|2020-09-03 08:00:00|6620.3|6610.3|6623.5|6613.5|6624.8|6614.8|6619.5|6609.5|161
1599120300000|2020-09-03 08:05:00|6623.3|6613.3|6623.3|6613.3|6624.5|6614.5|6618.8|6608.8|125
1599120600000|2020-09-03 08:10:00|6623.8|6613.8|6618.5|6608.5|6624.8|6614.8|6616.5|6606.5|101
1599120900000|2020-09-03 08:15:00|6618.8|6608.8|6624.5|6614.5|6626.3|6616.3|6618.5|6608.5|75
1599121200000|2020-09-03 08:20:00|6623.8|6613.8|6620.8|6610.8|6624.5|6614.5|6620.5|6610.5|115
1599121500000|2020-09-03 08:25:00|6621.4|6611.4|6620.8|6610.8|6623.1|6613.1|6617.3|6607.3|115
1599121800000|2020-09-03 08:30:00|6620.5|6610.5|6612|6602|6620.5|6610.5|6611.8|6601.8|117
1599122100000|2020-09-03 08:35:00|6612.1|6602.1|6610.3|6600.3|6615.6|6605.6|6609.5|6599.5|92
1599122400000|2020-09-03 08:40:00|6610.1|6600.1|6616.6|6606.6|6616.6|6606.6|6608.2|6598.2|81
1599122700000|2020-09-03 08:45:00|6616.8|6606.8|6623.8|6613.8|6623.8|6613.8|6615.3|6605.3|74
1599123000000|2020-09-03 08:50:00|6627|6617|6621.5|6611.5|6627|6617|6621.5|6611.5|54
1599123300000|2020-09-03 08:55:00|6622.3|6612.3|6619.4|6609.4|6623.8|6613.8|6619.3|6609.3|52
1599123600000|2020-09-03 09:00:00|6619.3|6609.3|6613.3|6603.3|6619.3|6609.3|6612.4|6602.4|54
1599123900000|2020-09-03 09:05:00|6613.9|6603.9|6614.6|6604.6|6618.4|6608.4|6612.4|6602.4|71
1599124200000|2020-09-03 09:10:00|6614.4|6604.4|6612.1|6602.1|6615.6|6605.6|6611.6|6601.6|52
1599124500000|2020-09-03 09:15:00|6611.9|6601.9|6610.1|6600.1|6616.9|6606.9|6608.4|6598.4|89
1599124800000|2020-09-03 09:20:00|6610.4|6600.4|6609.3|6599.3|6610.5|6600.5|6608.5|6598.5|52
1599125100000|2020-09-03 09:25:00|6609.9|6599.9|6607.5|6597.5|6610.8|6600.8|6607.5|6597.5|48
1599125400000|2020-09-03 09:30:00|6606.6|6596.6|6607.6|6597.6|6609|6599|6604.5|6594.5|52
1599125700000|2020-09-03 09:35:00|6607.8|6597.8|6618.3|6608.3|6618.6|6608.6|6607.8|6597.8|70
1599126000000|2020-09-03 09:40:00|6618.1|6608.1|6615.3|6605.3|6618.1|6608.1|6612.2|6602.2|64
1599126300000|2020-09-03 09:45:00|6614.8|6604.8|6618.3|6608.3|6618.3|6608.3|6614.3|6604.3|102
1599126600000|2020-09-03 09:50:00|6618.1|6608.1|6620.5|6610.5|6622.1|6612.1|6616.5|6606.5|68
1599126900000|2020-09-03 09:55:00|6620.3|6610.3|6614|6604|6620.3|6610.3|6613.8|6603.8|76
1599127200000|2020-09-03 10:00:00|6614.3|6604.3|6615.5|6605.5|6617.3|6607.3|6613.8|6603.8|88
1599127500000|2020-09-03 10:05:00|6615.3|6605.3|6616.9|6606.9|6617.9|6607.9|6614.8|6604.8|63
1599127800000|2020-09-03 10:10:00|6616.6|6606.6|6617.5|6607.5|6619.3|6609.3|6615.8|6605.8|47
1599128100000|2020-09-03 10:15:00|6616.1|6606.1|6616.6|6606.6|6616.9|6606.9|6615.8|6605.8|46
1599128400000|2020-09-03 10:20:00|6616.4|6606.4|6617.5|6607.5|6617.5|6607.5|6615.5|6605.5|43
1599128700000|2020-09-03 10:25:00|6617.3|6607.3|6615.8|6605.8|6617.8|6607.8|6615.8|6605.8|45
1599129000000|2020-09-03 10:30:00|6616.3|6606.3|6616|6606|6617.5|6607.5|6615.5|6605.5|41
1599129300000|2020-09-03 10:35:00|6616.3|6606.3|6618.8|6608.8|6619.5|6609.5|6612.8|6602.8|67
1599129600000|2020-09-03 10:40:00|6618.9|6608.9|6612.3|6602.3|6619.8|6609.8|6612.3|6602.3|38
1599129900000|2020-09-03 10:45:00|6612.5|6602.5|6614.6|6604.6|6614.9|6604.9|6611.3|6601.3|59
1599130200000|2020-09-03 10:50:00|6614.9|6604.9|6617.6|6607.6|6618.3|6608.3|6614.9|6604.9|48
1599130500000|2020-09-03 10:55:00|6618|6608|6616.3|6606.3|6618.8|6608.8|6613.5|6603.5|78
1599130800000|2020-09-03 11:00:00|6616.4|6606.4|6617|6607|6617.8|6607.8|6615.5|6605.5|71
1599131100000|2020-09-03 11:05:00|6616.8|6606.8|6615.5|6605.5|6617.3|6607.3|6615.3|6605.3|40
1599131400000|2020-09-03 11:10:00|6615.3|6605.3|6610.6|6600.6|6615.5|6605.5|6608|6598|94
1599131700000|2020-09-03 11:15:00|6610.3|6600.3|6613.3|6603.3|6613.4|6603.4|6609|6599|85
1599132000000|2020-09-03 11:20:00|6613.1|6603.1|6612.8|6602.8|6616.4|6606.4|6612.3|6602.3|107
1599132300000|2020-09-03 11:25:00|6613|6603|6601.3|6591.3|6613.3|6603.3|6600.5|6590.5|112
1599132600000|2020-09-03 11:30:00|6601|6591|6613.8|6603.8|6614|6604|6601|6591|241
1599132900000|2020-09-03 11:35:00|6613.9|6603.9|6613.6|6603.6|6617.6|6607.6|6611|6601|102
1599133200000|2020-09-03 11:40:00|6613.4|6603.4|6615.8|6605.8|6616.5|6606.5|6613.4|6603.4|68
1599133500000|2020-09-03 11:45:00|6615.5|6605.5|6620.3|6610.3|6620.5|6610.5|6615.5|6605.5|82
1599133800000|2020-09-03 11:50:00|6620.8|6610.8|6613.6|6603.6|6622|6612|6612.3|6602.3|148
1599134100000|2020-09-03 11:55:00|6613.4|6603.4|6612.6|6602.6|6615.4|6605.4|6610.9|6600.9|88
1599134400000|2020-09-03 12:00:00|6612.4|6602.4|6616.5|6606.5|6617.8|6607.8|6607.5|6597.5|176
1599134700000|2020-09-03 12:05:00|6616.8|6606.8|6612.3|6602.3|6616.8|6606.8|6608.3|6598.3|148
1599135000000|2020-09-03 12:10:00|6612|6602|6618.1|6608.1|6620.3|6610.3|6611.6|6601.6|124
1599135300000|2020-09-03 12:15:00|6618.3|6608.3|6611|6601|6618.6|6608.6|6603.8|6593.8|196
1599135600000|2020-09-03 12:20:00|6610.3|6600.3|6619.5|6609.5|6619.6|6609.6|6610|6600|150
1599135900000|2020-09-03 12:25:00|6619.6|6609.6|6622.1|6612.1|6624.3|6614.3|6619|6609|98
1599136200000|2020-09-03 12:30:00|6621.9|6611.9|6632.8|6622.8|6634.4|6624.4|6621.9|6611.9|184
1599136500000|2020-09-03 12:35:00|6633|6623|6637.6|6627.6|6637.6|6627.6|6631.3|6621.3|118
1599136800000|2020-09-03 12:40:00|6637.4|6627.4|6627.9|6617.9|6637.4|6627.4|6626.9|6616.9|138
1599137100000|2020-09-03 12:45:00|6628.6|6618.6|6620.9|6610.9|6628.8|6618.8|6619|6609|139
1599137400000|2020-09-03 12:50:00|6620.6|6610.6|6621.4|6611.4|6623|6613|6615.5|6605.5|139
1599137700000|2020-09-03 12:55:00|6621.1|6611.1|6630.5|6620.5|6630.5|6620.5|6617.5|6607.5|165
1599138000000|2020-09-03 13:00:00|6632.1|6622.1|6630.8|6620.8|6637.5|6627.5|6621.3|6611.3|538
1599138300000|2020-09-03 13:05:00|6630.6|6620.6|6630.4|6620.4|6638|6628|6628.1|6618.1|283
1599138600000|2020-09-03 13:10:00|6630.1|6620.1|6637.9|6627.9|6642.5|6632.5|6620.8|6610.8|308
1599138900000|2020-09-03 13:15:00|6638.1|6628.1|6646.4|6636.4|6648.3|6638.3|6636.3|6626.3|273
1599139200000|2020-09-03 13:20:00|6646.1|6636.1|6645.1|6635.1|6647.1|6637.1|6640.8|6630.8|210
1599139500000|2020-09-03 13:25:00|6645.4|6635.4|6652.1|6642.1|6652.1|6642.1|6645.2|6635.2|129
1599139800000|2020-09-03 13:30:00|6652.6|6642.6|6646.9|6636.9|6658.6|6648.6|6646.6|6636.6|316
1599140100000|2020-09-03 13:35:00|6648|6638|6649.1|6639.1|6651.6|6641.6|6645.8|6635.8|222
1599140400000|2020-09-03 13:40:00|6648.9|6638.9|6641.9|6631.9|6651.6|6641.6|6641.1|6631.1|135
1599140700000|2020-09-03 13:45:00|6642.1|6632.1|6649.1|6639.1|6651.5|6641.5|6638.1|6628.1|286
1599141000000|2020-09-03 13:50:00|6648.9|6638.9|6650.9|6640.9|6652.3|6642.3|6646.4|6636.4|235
1599141300000|2020-09-03 13:55:00|6651.3|6641.3|6653.4|6643.4|6659.5|6649.5|6651.3|6641.3|246
1599141600000|2020-09-03 14:00:00|6653.8|6643.8|6649.8|6639.8|6655.6|6645.6|6649.1|6639.1|242
1599141900000|2020-09-03 14:05:00|6648.8|6638.8|6641.4|6631.4|6648.8|6638.8|6640.5|6630.5|262
1599142200000|2020-09-03 14:10:00|6641.6|6631.6|6636.6|6626.6|6647.4|6637.4|6634.8|6624.8|324
1599142500000|2020-09-03 14:15:00|6636.5|6626.5|6629|6619|6636.5|6626.5|6623.4|6613.4|316
1599142800000|2020-09-03 14:20:00|6629.3|6619.3|6616.3|6606.3|6629.3|6619.3|6614.5|6604.5|263
1599143100000|2020-09-03 14:25:00|6616.4|6606.4|6625.9|6615.9|6628.3|6618.3|6615.3|6605.3|330
1599143400000|2020-09-03 14:30:00|6626.4|6616.4|6623.6|6613.6|6630.8|6620.8|6619.6|6609.6|324
1599143700000|2020-09-03 14:35:00|6623.9|6613.9|6631.8|6621.8|6640.6|6630.6|6618.9|6608.9|348
1599144000000|2020-09-03 14:40:00|6631.9|6621.9|6627.8|6617.8|6637.3|6627.3|6626.6|6616.6|406
1599144300000|2020-09-03 14:45:00|6627.6|6617.6|6607.8|6597.8|6629.5|6619.5|6607.3|6597.3|373
1599144600000|2020-09-03 14:50:00|6608.3|6598.3|6613.4|6603.4|6619.9|6609.9|6607.6|6597.6|394
1599144900000|2020-09-03 14:55:00|6613.6|6603.6|6614.9|6604.9|6616.5|6606.5|6609.1|6599.1|334
1599145200000|2020-09-03 15:00:00|6614.6|6604.6|6599|6589|6618.3|6608.3|6598.6|6588.6|341
1599145500000|2020-09-03 15:05:00|6598.8|6588.8|6590.3|6580.3|6602.6|6592.6|6588.8|6578.8|366
1599145800000|2020-09-03 15:10:00|6590.4|6580.4|6580.8|6570.8|6591.8|6581.8|6577.3|6567.3|447
1599146100000|2020-09-03 15:15:00|6580.3|6570.3|6568.6|6558.6|6586.8|6576.8|6563.5|6553.5|473
1599146400000|2020-09-03 15:20:00|6568.8|6558.8|6557.8|6547.8|6576.6|6566.6|6557|6547|567
1599146700000|2020-09-03 15:25:00|6557.5|6547.5|6568.3|6558.3|6570.3|6560.3|6553|6543|514
1599147000000|2020-09-03 15:30:00|6568|6558|6570.5|6560.5|6575.4|6565.4|6561.3|6551.3|438
1599147300000|2020-09-03 15:35:00|6571.1|6561.1|6568.6|6558.6|6574|6564|6562.2|6552.2|485
1599147600000|2020-09-03 15:40:00|6568.4|6558.4|6569.4|6559.4|6575.2|6565.2|6563.4|6553.4|395
1599147900000|2020-09-03 15:45:00|6569.1|6559.1|6566.8|6556.8|6573.3|6563.3|6564.2|6554.2|347
1599148200000|2020-09-03 15:50:00|6566.3|6556.3|6584.1|6574.1|6584.1|6574.1|6563.9|6553.9|384
1599148500000|2020-09-03 15:55:00|6583.3|6573.3|6585.5|6575.5|6589.8|6579.8|6581.9|6571.9|333
1599148800000|2020-09-03 16:00:00|6586.5|6576.5|6587.9|6577.9|6590.3|6580.3|6580.5|6570.5|287
1599149100000|2020-09-03 16:05:00|6588.1|6578.1|6589.8|6579.8|6592.5|6582.5|6584.3|6574.3|262
1599149400000|2020-09-03 16:10:00|6590.3|6580.3|6594.8|6584.8|6596.5|6586.5|6589.3|6579.3|223
1599149700000|2020-09-03 16:15:00|6595.4|6585.4|6592.9|6582.9|6598.8|6588.8|6590.8|6580.8|240
1599150000000|2020-09-03 16:20:00|6593.1|6583.1|6590.5|6580.5|6595.8|6585.8|6587.8|6577.8|191
1599150300000|2020-09-03 16:25:00|6590.3|6580.3|6593.1|6583.1|6595.6|6585.6|6589.4|6579.4|159
1599150600000|2020-09-03 16:30:00|6592.9|6582.9|6588.3|6578.3|6595.1|6585.1|6588.3|6578.3|128
1599150900000|2020-09-03 16:35:00|6588.4|6578.4|6593.1|6583.1|6594.6|6584.6|6584.9|6574.9|155
1599151200000|2020-09-03 16:40:00|6593.4|6583.4|6593.5|6583.5|6596.4|6586.4|6592.8|6582.8|134
1599151500000|2020-09-03 16:45:00|6593.3|6583.3|6591.5|6581.5|6597.1|6587.1|6591.3|6581.3|156
1599151800000|2020-09-03 16:50:00|6592.3|6582.3|6595.4|6585.4|6596.6|6586.6|6592.3|6582.3|128
1599152100000|2020-09-03 16:55:00|6595.3|6585.3|6593.3|6583.3|6598.3|6588.3|6592.5|6582.5|130
1599177600000|2020-09-04 00:00:00|6577.4|6567.4|6578.6|6568.6|6581.6|6571.6|6576.1|6566.1|60
1599177900000|2020-09-04 00:05:00|6578.5|6568.5|6584.1|6574.1|6584.9|6574.9|6577.9|6567.9|43
1599178200000|2020-09-04 00:10:00|6583.9|6573.9|6579.4|6569.4|6585.1|6575.1|6578.6|6568.6|53
1599178500000|2020-09-04 00:15:00|6579.6|6569.6|6588.1|6578.1|6588.4|6578.4|6578.4|6568.4|100
1599178800000|2020-09-04 00:20:00|6588.4|6578.4|6583.9|6573.9|6588.6|6578.6|6581|6571|70
1599179100000|2020-09-04 00:25:00|6584.1|6574.1|6582.9|6572.9|6585.1|6575.1|6582.1|6572.1|45
1599179400000|2020-09-04 00:30:00|6583|6573|6585.4|6575.4|6586.1|6576.1|6583|6573|69
1599179700000|2020-09-04 00:35:00|6585.6|6575.6|6584.1|6574.1|6586.1|6576.1|6583.8|6573.8|28
1599180000000|2020-09-04 00:40:00|6584|6574|6585.6|6575.6|6586.4|6576.4|6584|6574|21
1599180300000|2020-09-04 00:45:00|6586.9|6576.9|6592.4|6582.4|6593.5|6583.5|6586.1|6576.1|66
1599180600000|2020-09-04 00:50:00|6592.5|6582.5|6593|6583|6594.6|6584.6|6590.9|6580.9|71
1599180900000|2020-09-04 00:55:00|6592.6|6582.6|6593.4|6583.4|6594|6584|6592.4|6582.4|42
1599181200000|2020-09-04 01:00:00|6593.5|6583.5|6597.1|6587.1|6605.6|6595.6|6593.1|6583.1|370
1599181500000|2020-09-04 01:05:00|6597.4|6587.4|6579.3|6569.3|6598.6|6588.6|6577.3|6567.3|353
1599181800000|2020-09-04 01:10:00|6579.1|6569.1|6587.1|6577.1|6589.1|6579.1|6576.5|6566.5|202
1599182100000|2020-09-04 01:15:00|6587|6577|6590.5|6580.5|6592.8|6582.8|6585.6|6575.6|132
1599182400000|2020-09-04 01:20:00|6590.4|6580.4|6592.9|6582.9|6593.5|6583.5|6586.5|6576.5|122
1599182700000|2020-09-04 01:25:00|6592.6|6582.6|6590.1|6580.1|6597.4|6587.4|6589|6579|129
1599183000000|2020-09-04 01:30:00|6589.9|6579.9|6596|6586|6596.8|6586.8|6583.3|6573.3|222
1599183300000|2020-09-04 01:35:00|6595.5|6585.5|6594.9|6584.9|6599.5|6589.5|6593.5|6583.5|162
1599183600000|2020-09-04 01:40:00|6594.6|6584.6|6599.3|6589.3|6600|6590|6593.8|6583.8|163
1599183900000|2020-09-04 01:45:00|6599|6589|6608.1|6598.1|6608.8|6598.8|6597.8|6587.8|150
1599184200000|2020-09-04 01:50:00|6608.5|6598.5|6606|6596|6614.3|6604.3|6605.1|6595.1|179
1599184500000|2020-09-04 01:55:00|6605.8|6595.8|6605.3|6595.3|6606.9|6596.9|6603|6593|138
1599184800000|2020-09-04 02:00:00|6605.5|6595.5|6608.5|6598.5|6610.9|6600.9|6604.3|6594.3|176
1599185100000|2020-09-04 02:05:00|6608.8|6598.8|6611|6601|6616|6606|6607.5|6597.5|192
1599185400000|2020-09-04 02:10:00|6610.8|6600.8|6610.5|6600.5|6611.3|6601.3|6606.3|6596.3|87
1599185700000|2020-09-04 02:15:00|6610.4|6600.4|6613.5|6603.5|6615.8|6605.8|6608.5|6598.5|107
1599186000000|2020-09-04 02:20:00|6613.4|6603.4|6613.5|6603.5|6615.3|6605.3|6610.5|6600.5|74
1599186300000|2020-09-04 02:25:00|6613.3|6603.3|6613|6603|6614.3|6604.3|6611.3|6601.3|87
1599186600000|2020-09-04 02:30:00|6613.1|6603.1|6614.4|6604.4|6616.3|6606.3|6612.3|6602.3|132
1599186900000|2020-09-04 02:35:00|6614.1|6604.1|6613.3|6603.3|6614.4|6604.4|6610.8|6600.8|71
1599187200000|2020-09-04 02:40:00|6612.5|6602.5|6614.5|6604.5|6615.5|6605.5|6611.3|6601.3|67
1599187500000|2020-09-04 02:45:00|6614.3|6604.3|6611.8|6601.8|6614.8|6604.8|6610.8|6600.8|61
1599187800000|2020-09-04 02:50:00|6611.5|6601.5|6607.5|6597.5|6612.3|6602.3|6606.9|6596.9|78
1599188100000|2020-09-04 02:55:00|6606.8|6596.8|6602.3|6592.3|6607.3|6597.3|6602|6592|79
1599188400000|2020-09-04 03:00:00|6602.5|6592.5|6603|6593|6603.5|6593.5|6600|6590|134
1599188700000|2020-09-04 03:05:00|6603.1|6593.1|6608.3|6598.3|6610.3|6600.3|6603.1|6593.1|71
1599189000000|2020-09-04 03:10:00|6607.5|6597.5|6611.8|6601.8|6612.5|6602.5|6606.3|6596.3|109
1599189300000|2020-09-04 03:15:00|6612.5|6602.5|6614.3|6604.3|6616.5|6606.5|6608.8|6598.8|105
1599189600000|2020-09-04 03:20:00|6615|6605|6616.8|6606.8|6618.3|6608.3|6615|6605|78
1599189900000|2020-09-04 03:25:00|6617|6607|6615.8|6605.8|6619.8|6609.8|6615.8|6605.8|90
1599190200000|2020-09-04 03:30:00|6616.3|6606.3|6617|6607|6617.4|6607.4|6614.3|6604.3|41
1599190500000|2020-09-04 03:35:00|6617.1|6607.1|6617.4|6607.4|6617.4|6607.4|6616.3|6606.3|17
1599190800000|2020-09-04 03:40:00|6617.1|6607.1|6616.8|6606.8|6617.6|6607.6|6616.3|6606.3|35
1599191100000|2020-09-04 03:45:00|6616.3|6606.3|6619.1|6609.1|6619.1|6609.1|6616|6606|27
1599191400000|2020-09-04 03:50:00|6619|6609|6617.4|6607.4|6620.1|6610.1|6617.4|6607.4|22
1599191700000|2020-09-04 03:55:00|6617.1|6607.1|6617|6607|6617.4|6607.4|6616.3|6606.3|14
1599192000000|2020-09-04 04:00:00|6617.1|6607.1|6617|6607|6617.3|6607.3|6616.3|6606.3|24
1599192300000|2020-09-04 04:05:00|6616.9|6606.9|6619.1|6609.1|6619.5|6609.5|6616.3|6606.3|12
1599192600000|2020-09-04 04:10:00|6619.4|6609.4|6620.1|6610.1|6620.1|6610.1|6618.1|6608.1|18
1599192900000|2020-09-04 04:15:00|6620|6610|6623.3|6613.3|6623.3|6613.3|6619|6609|11
1599193200000|2020-09-04 04:20:00|6623.5|6613.5|6624.5|6614.5|6624.5|6614.5|6623.3|6613.3|23
1599193500000|2020-09-04 04:25:00|6625|6615|6624.3|6614.3|6625|6615|6623.5|6613.5|36
1599193800000|2020-09-04 04:30:00|6624.5|6614.5|6627.3|6617.3|6632.5|6622.5|6624.5|6614.5|90
1599194100000|2020-09-04 04:35:00|6627.5|6617.5|6627|6617|6627.8|6617.8|6623.8|6613.8|60
1599194400000|2020-09-04 04:40:00|6627.1|6617.1|6624.9|6614.9|6627.8|6617.8|6624.8|6614.8|27
1599194700000|2020-09-04 04:45:00|6624.8|6614.8|6629.3|6619.3|6631.3|6621.3|6623.8|6613.8|36
1599195000000|2020-09-04 04:50:00|6630|6620|6630.8|6620.8|6631.8|6621.8|6629.5|6619.5|16
1599195300000|2020-09-04 04:55:00|6630.5|6620.5|6630.8|6620.8|6631.5|6621.5|6630.5|6620.5|19
1599195600000|2020-09-04 05:00:00|6631.3|6621.3|6631.5|6621.5|6631.8|6621.8|6627.8|6617.8|36
1599195900000|2020-09-04 05:05:00|6631.3|6621.3|6634|6624|6635.5|6625.5|6631.3|6621.3|38
1599196200000|2020-09-04 05:10:00|6633.9|6623.9|6635.5|6625.5|6636.8|6626.8|6633.5|6623.5|38
1599196500000|2020-09-04 05:15:00|6636.5|6626.5|6633.4|6623.4|6636.5|6626.5|6632.8|6622.8|21
1599196800000|2020-09-04 05:20:00|6633.1|6623.1|6631.3|6621.3|6633.4|6623.4|6629.5|6619.5|75
1599197100000|2020-09-04 05:25:00|6630.6|6620.6|6633|6623|6633.8|6623.8|6630.3|6620.3|22
1599197400000|2020-09-04 05:30:00|6633.5|6623.5|6625.3|6615.3|6638.3|6628.3|6624.3|6614.3|141
1599197700000|2020-09-04 05:35:00|6625.5|6615.5|6626|6616|6627|6617|6621.5|6611.5|115
1599198000000|2020-09-04 05:40:00|6626.1|6616.1|6629.5|6619.5|6631.6|6621.6|6626.1|6616.1|90
1599198300000|2020-09-04 05:45:00|6629.6|6619.6|6634.5|6624.5|6636.3|6626.3|6629|6619|70
1599198600000|2020-09-04 05:50:00|6634.8|6624.8|6626.8|6616.8|6635.8|6625.8|6626|6616|73
1599198900000|2020-09-04 05:55:00|6627|6617|6630.5|6620.5|6631.5|6621.5|6625.5|6615.5|73
1599199200000|2020-09-04 06:00:00|6630.3|6620.3|6620.3|6610.3|6630.8|6620.8|6613.3|6603.3|171
1599199500000|2020-09-04 06:05:00|6620.5|6610.5|6618.8|6608.8|6622.8|6612.8|6617.8|6607.8|98
1599199800000|2020-09-04 06:10:00|6620|6610|6622.5|6612.5|6624.4|6614.4|6619.5|6609.5|100
1599200100000|2020-09-04 06:15:00|6622.6|6612.6|6622.5|6612.5|6626.2|6616.2|6617.8|6607.8|95
1599200400000|2020-09-04 06:20:00|6622.4|6612.4|6616.8|6606.8|6623.8|6613.8|6616|6606|90
1599200700000|2020-09-04 06:25:00|6616.3|6606.3|6620.5|6610.5|6622.3|6612.3|6615.5|6605.5|87
1599201000000|2020-09-04 06:30:00|6621.3|6611.3|6622|6612|6624.5|6614.5|6618|6608|136
1599201300000|2020-09-04 06:35:00|6621.8|6611.8|6627.3|6617.3|6632.2|6622.2|6621.8|6611.8|175
1599201600000|2020-09-04 06:40:00|6627.8|6617.8|6636.3|6626.3|6638.9|6628.9|6627|6617|181
1599201900000|2020-09-04 06:45:00|6638|6628|6639.3|6629.3|6640.8|6630.8|6633.4|6623.4|182
1599202200000|2020-09-04 06:50:00|6639|6629|6633.3|6623.3|6641.3|6631.3|6632.8|6622.8|149
1599202500000|2020-09-04 06:55:00|6633.5|6623.5|6631.1|6621.1|6634.5|6624.5|6628.4|6618.4|175
1599202800000|2020-09-04 07:00:00|6630.9|6620.9|6632.8|6622.8|6635.6|6625.6|6624.8|6614.8|325
1599203100000|2020-09-04 07:05:00|6633.4|6623.4|6649.5|6639.5|6649.8|6639.8|6633.3|6623.3|206
1599203400000|2020-09-04 07:10:00|6649.6|6639.6|6649.6|6639.6|6652.5|6642.5|6647.6|6637.6|177
1599203700000|2020-09-04 07:15:00|6649.8|6639.8|6653.3|6643.3|6654.5|6644.5|6649.6|6639.6|193
1599204000000|2020-09-04 07:20:00|6653.8|6643.8|6652.3|6642.3|6654|6644|6649.5|6639.5|172
1599204300000|2020-09-04 07:25:00|6652.4|6642.4|6652|6642|6654.7|6644.7|6651|6641|138
1599204600000|2020-09-04 07:30:00|6652.4|6642.4|6664.4|6654.4|6671|6661|6652.4|6642.4|282
1599204900000|2020-09-04 07:35:00|6664.1|6654.1|6666.8|6656.8|6668.4|6658.4|6661.3|6651.3|215
1599205200000|2020-09-04 07:40:00|6666.6|6656.6|6663|6653|6669.4|6659.4|6661.4|6651.4|200
1599205500000|2020-09-04 07:45:00|6663.8|6653.8|6667.5|6657.5|6668.6|6658.6|6661.4|6651.4|193
1599205800000|2020-09-04 07:50:00|6667.8|6657.8|6664|6654|6670.7|6660.7|6662.8|6652.8|194
1599206100000|2020-09-04 07:55:00|6664.3|6654.3|6663.3|6653.3|6668.8|6658.8|6663.1|6653.1|95
1599206400000|2020-09-04 08:00:00|6662.3|6652.3|6659|6649|6669.3|6659.3|6659|6649|164
1599206700000|2020-09-04 08:05:00|6660|6650|6658.9|6648.9|6662.3|6652.3|6654|6644|197
1599207000000|2020-09-04 08:10:00|6659.1|6649.1|6659.1|6649.1|6659.9|6649.9|6652.3|6642.3|151
1599207300000|2020-09-04 08:15:00|6659.7|6649.7|6658.8|6648.8|6666.3|6656.3|6658.8|6648.8|124
1599207600000|2020-09-04 08:20:00|6659.3|6649.3|6651.4|6641.4|6659.8|6649.8|6650|6640|94
1599207900000|2020-09-04 08:25:00|6650.9|6640.9|6653.4|6643.4|6654.1|6644.1|6646.8|6636.8|137
1599208200000|2020-09-04 08:30:00|6653.6|6643.6|6661.4|6651.4|6661.9|6651.9|6653.4|6643.4|96
1599208500000|2020-09-04 08:35:00|6661.8|6651.8|6662.6|6652.6|6665.8|6655.8|6659.1|6649.1|72
1599208800000|2020-09-04 08:40:00|6662.9|6652.9|6664.1|6654.1|6668.5|6658.5|6662.3|6652.3|73
1599209100000|2020-09-04 08:45:00|6664.4|6654.4|6666.8|6656.8|6668|6658|6663.8|6653.8|119
1599209400000|2020-09-04 08:50:00|6667.3|6657.3|6668|6658|6669.5|6659.5|6666.3|6656.3|98
1599209700000|2020-09-04 08:55:00|6668.3|6658.3|6666.3|6656.3|6670.3|6660.3|6664.9|6654.9|85
1599210000000|2020-09-04 09:00:00|6666.1|6656.1|6666|6656|6666.5|6656.5|6661.6|6651.6|68
1599210300000|2020-09-04 09:05:00|6666.5|6656.5|6667|6657|6668|6658|6663|6653|65
1599210600000|2020-09-04 09:10:00|6667.3|6657.3|6666.5|6656.5|6668.5|6658.5|6666.3|6656.3|45
1599210900000|2020-09-04 09:15:00|6667.3|6657.3|6668.8|6658.8|6672.1|6662.1|6667|6657|55
1599211200000|2020-09-04 09:20:00|6668.6|6658.6|6667|6657|6669.3|6659.3|6666.3|6656.3|59
1599211500000|2020-09-04 09:25:00|6667.3|6657.3|6668.5|6658.5|6669.8|6659.8|6667|6657|37
1599211800000|2020-09-04 09:30:00|6668.3|6658.3|6662.9|6652.9|6669.3|6659.3|6662.6|6652.6|64
1599212100000|2020-09-04 09:35:00|6662.8|6652.8|6665.6|6655.6|6666.5|6656.5|6662.6|6652.6|49
1599212400000|2020-09-04 09:40:00|6665.8|6655.8|6669|6659|6669.5|6659.5|6665.8|6655.8|23
1599212700000|2020-09-04 09:45:00|6669.3|6659.3|6670.4|6660.4|6674|6664|6667.8|6657.8|58
1599213000000|2020-09-04 09:50:00|6670.6|6660.6|6668.9|6658.9|6670.8|6660.8|6667.8|6657.8|59
1599213300000|2020-09-04 09:55:00|6668.8|6658.8|6671.1|6661.1|6671.3|6661.3|6668|6658|46
1599213600000|2020-09-04 10:00:00|6670.6|6660.6|6668.4|6658.4|6671.8|6661.8|6668.4|6658.4|27
1599213900000|2020-09-04 10:05:00|6668.6|6658.6|6668.8|6658.8|6669.5|6659.5|6665.8|6655.8|53
1599214200000|2020-09-04 10:10:00|6668.6|6658.6|6663.5|6653.5|6668.6|6658.6|6663.5|6653.5|46
1599214500000|2020-09-04 10:15:00|6664.1|6654.1|6656.3|6646.3|6664.1|6654.1|6655.8|6645.8|74
1599214800000|2020-09-04 10:20:00|6656.4|6646.4|6653|6643|6660.2|6650.2|6651.5|6641.5|108
1599215100000|2020-09-04 10:25:00|6652.3|6642.3|6656.6|6646.6|6657.1|6647.1|6652|6642|61
1599215400000|2020-09-04 10:30:00|6656.4|6646.4|6656|6646|6658.3|6648.3|6656|6646|37
1599215700000|2020-09-04 10:35:00|6657.1|6647.1|6655.8|6645.8|6660.5|6650.5|6655.8|6645.8|56
1599216000000|2020-09-04 10:40:00|6656|6646|6654.2|6644.2|6657.6|6647.6|6653.9|6643.9|58
1599216300000|2020-09-04 10:45:00|6653.9|6643.9|6655.3|6645.3|6656.4|6646.4|6653.8|6643.8|47
1599216600000|2020-09-04 10:50:00|6655.4|6645.4|6656.8|6646.8|6657.8|6647.8|6655.4|6645.4|39
1599216900000|2020-09-04 10:55:00|6656.3|6646.3|6653.8|6643.8|6657.5|6647.5|6653.5|6643.5|37
1599217200000|2020-09-04 11:00:00|6653.5|6643.5|6652.9|6642.9|6657.6|6647.6|6647.3|6637.3|155
1599217500000|2020-09-04 11:05:00|6652.6|6642.6|6650.9|6640.9|6660.3|6650.3|6650.1|6640.1|105
1599217800000|2020-09-04 11:10:00|6651.1|6641.1|6656.4|6646.4|6656.9|6646.9|6647.3|6637.3|175
1599218100000|2020-09-04 11:15:00|6656.3|6646.3|6655.1|6645.1|6657.5|6647.5|6649.7|6639.7|149
1599218400000|2020-09-04 11:20:00|6655.3|6645.3|6657.8|6647.8|6659.4|6649.4|6654.3|6644.3|137
1599218700000|2020-09-04 11:25:00|6657.9|6647.9|6658.6|6648.6|6659.9|6649.9|6655.5|6645.5|124
1599219000000|2020-09-04 11:30:00|6658.4|6648.4|6653.6|6643.6|6665.3|6655.3|6653.3|6643.3|350
1599219300000|2020-09-04 11:35:00|6653.4|6643.4|6656.8|6646.8|6658.5|6648.5|6651.8|6641.8|119
1599219600000|2020-09-04 11:40:00|6657|6647|6654.4|6644.4|6659.9|6649.9|6650.8|6640.8|81
1599219900000|2020-09-04 11:45:00|6659.5|6649.5|6656.3|6646.3|6659.5|6649.5|6650.9|6640.9|123
1599220200000|2020-09-04 11:50:00|6656.5|6646.5|6656.7|6646.7|6658.3|6648.3|6654|6644|118
1599220500000|2020-09-04 11:55:00|6656.6|6646.6|6655.8|6645.8|6658.6|6648.6|6653.9|6643.9|117
1599220800000|2020-09-04 12:00:00|6655.9|6645.9|6660.6|6650.6|6661.9|6651.9|6655.9|6645.9|162
1599221100000|2020-09-04 12:05:00|6660.4|6650.4|6657.1|6647.1|6664.3|6654.3|6656.4|6646.4|164
1599221400000|2020-09-04 12:10:00|6658.3|6648.3|6660.1|6650.1|6661.9|6651.9|6651.3|6641.3|215
1599221700000|2020-09-04 12:15:00|6659.9|6649.9|6666.8|6656.8|6669.6|6659.6|6659.9|6649.9|188
1599222000000|2020-09-04 12:20:00|6666.6|6656.6|6672.5|6662.5|6672.8|6662.8|6665.6|6655.6|150
1599222300000|2020-09-04 12:25:00|6672.4|6662.4|6673.1|6663.1|6675.5|6665.5|6672|6662|114
1599222600000|2020-09-04 12:30:00|6674.1|6664.1|6677.9|6667.9|6679.5|6669.5|6666.1|6656.1|474
1599222900000|2020-09-04 12:35:00|6677.8|6667.8|6674|6664|6681.5|6671.5|6673.4|6663.4|324
1599223200000|2020-09-04 12:40:00|6674.3|6664.3|6683.1|6673.1|6683.8|6673.8|6672.3|6662.3|260
1599223500000|2020-09-04 12:45:00|6683.3|6673.3|6691.3|6681.3|6696|6686|6680.5|6670.5|276
1599223800000|2020-09-04 12:50:00|6691.4|6681.4|6682.8|6672.8|6693|6683|6682.8|6672.8|274
1599224100000|2020-09-04 12:55:00|6682.3|6672.3|6677.4|6667.4|6686.1|6676.1|6677.4|6667.4|264
1599224400000|2020-09-04 13:00:00|6678.3|6668.3|6681.1|6671.1|6686.6|6676.6|6663.8|6653.8|475
1599224700000|2020-09-04 13:05:00|6681.6|6671.6|6692.6|6682.6|6695.4|6685.4|6676.9|6666.9|440
1599225000000|2020-09-04 13:10:00|6692.8|6682.8|6698.3|6688.3|6701.3|6691.3|6690.6|6680.6|279
1599225300000|2020-09-04 13:15:00|6698.4|6688.4|6699.3|6689.3|6701.5|6691.5|6693.5|6683.5|264
1599225600000|2020-09-04 13:20:00|6699|6689|6692.6|6682.6|6700.8|6690.8|6690.5|6680.5|209
1599225900000|2020-09-04 13:25:00|6692.4|6682.4|6698|6688|6700|6690|6692.1|6682.1|169
1599226200000|2020-09-04 13:30:00|6698.3|6688.3|6704.3|6694.3|6713.3|6703.3|6697.3|6687.3|379
1599226500000|2020-09-04 13:35:00|6704.1|6694.1|6694.5|6684.5|6706.1|6696.1|6690.8|6680.8|370
1599226800000|2020-09-04 13:40:00|6695|6685|6687|6677|6701.8|6691.8|6682.3|6672.3|416
1599227100000|2020-09-04 13:45:00|6687.8|6677.8|6672.8|6662.8|6690.6|6680.6|6672.8|6662.8|292
1599227400000|2020-09-04 13:50:00|6672.9|6662.9|6667.3|6657.3|6682.5|6672.5|6662.8|6652.8|446
1599227700000|2020-09-04 13:55:00|6667.5|6657.5|6675.1|6665.1|6675.3|6665.3|6664|6654|394
1599228000000|2020-09-04 14:00:00|6674.9|6664.9|6688.6|6678.6|6691.3|6681.3|6671.3|6661.3|286
1599228300000|2020-09-04 14:05:00|6688.3|6678.3|6694.4|6684.4|6696.9|6686.9|6684.4|6674.4|303
1599228600000|2020-09-04 14:10:00|6694.6|6684.6|6687.4|6677.4|6697.9|6687.9|6685.3|6675.3|289
1599228900000|2020-09-04 14:15:00|6686.6|6676.6|6689.9|6679.9|6696.7|6686.7|6686.6|6676.6|411
1599229200000|2020-09-04 14:20:00|6690.1|6680.1|6699.4|6689.4|6704.8|6694.8|6686.9|6676.9|425
1599229500000|2020-09-04 14:25:00|6699.6|6689.6|6705|6695|6708.3|6698.3|6699.6|6689.6|409
1599229800000|2020-09-04 14:30:00|6704.9|6694.9|6680.3|6670.3|6713.3|6703.3|6679.3|6669.3|509
1599230100000|2020-09-04 14:35:00|6680.4|6670.4|6690.3|6680.3|6690.3|6680.3|6675.5|6665.5|466
1599230400000|2020-09-04 14:40:00|6690.5|6680.5|6669.8|6659.8|6693.8|6683.8|6667.4|6657.4|586
1599230700000|2020-09-04 14:45:00|6670.3|6660.3|6687.8|6677.8|6688.6|6678.6|6669.9|6659.9|478
1599231000000|2020-09-04 14:50:00|6687.6|6677.6|6693.6|6683.6|6694.4|6684.4|6679.3|6669.3|439
1599231300000|2020-09-04 14:55:00|6693.9|6683.9|6700.6|6690.6|6703.9|6693.9|6690.9|6680.9|347
1599231600000|2020-09-04 15:00:00|6700.8|6690.8|6695.3|6685.3|6703.8|6693.8|6689.4|6679.4|416
1599231900000|2020-09-04 15:05:00|6695.1|6685.1|6685.6|6675.6|6697.1|6687.1|6682.8|6672.8|394
1599232200000|2020-09-04 15:10:00|6686.1|6676.1|6691.1|6681.1|6693.8|6683.8|6685.1|6675.1|429
1599232500000|2020-09-04 15:15:00|6691.8|6681.8|6695.9|6685.9|6697.1|6687.1|6690.4|6680.4|339
1599232800000|2020-09-04 15:20:00|6695.8|6685.8|6691.6|6681.6|6696.1|6686.1|6691|6681|309
1599233100000|2020-09-04 15:25:00|6691.4|6681.4|6699.8|6689.8|6700.8|6690.8|6688.8|6678.8|291
1599233400000|2020-09-04 15:30:00|6699.6|6689.6|6705.8|6695.8|6709|6699|6699.3|6689.3|311
1599233700000|2020-09-04 15:35:00|6705.6|6695.6|6707.9|6697.9|6708.1|6698.1|6701.8|6691.8|271
1599234000000|2020-09-04 15:40:00|6707.8|6697.8|6712|6702|6714.5|6704.5|6705.4|6695.4|362
1599234300000|2020-09-04 15:45:00|6712.3|6702.3|6714.5|6704.5|6717.8|6707.8|6711.4|6701.4|402
1599234600000|2020-09-04 15:50:00|6714.8|6704.8|6714.4|6704.4|6718.8|6708.8|6710.5|6700.5|310
1599234900000|2020-09-04 15:55:00|6714.3|6704.3|6711.3|6701.3|6717.3|6707.3|6710.4|6700.4|255
1599235200000|2020-09-04 16:00:00|6711.4|6701.4|6739.1|6729.1|6746.3|6736.3|6710.4|6700.4|411
1599235500000|2020-09-04 16:05:00|6739.5|6729.5|6751|6741|6752.4|6742.4|6739.1|6729.1|367
1599235800000|2020-09-04 16:10:00|6751.3|6741.3|6749.9|6739.9|6757.8|6747.8|6745.8|6735.8|298
1599236100000|2020-09-04 16:15:00|6750.1|6740.1|6751.6|6741.6|6756.8|6746.8|6747.3|6737.3|323
1599236400000|2020-09-04 16:20:00|6751.8|6741.8|6765.1|6755.1|6765.3|6755.3|6751.6|6741.6|222
1599236700000|2020-09-04 16:25:00|6765.3|6755.3|6768.5|6758.5|6774.5|6764.5|6763.6|6753.6|279
1599237000000|2020-09-04 16:30:00|6768.6|6758.6|6774|6764|6774.8|6764.8|6764.4|6754.4|286
1599237300000|2020-09-04 16:35:00|6774.3|6764.3|6770.3|6760.3|6776.8|6766.8|6769.8|6759.8|244
1599237600000|2020-09-04 16:40:00|6770.4|6760.4|6770.9|6760.9|6771.9|6761.9|6765.8|6755.8|205
1599237900000|2020-09-04 16:45:00|6770.8|6760.8|6768.5|6758.5|6772.3|6762.3|6767.6|6757.6|221
1599238200000|2020-09-04 16:50:00|6769.3|6759.3|6774.8|6764.8|6777.3|6767.3|6769.3|6759.3|258
1599238500000|2020-09-04 16:55:00|6774.6|6764.6|6776.5|6766.5|6779.5|6769.5|6773.3|6763.3|213
1599436800000|2020-09-07 00:00:00|6783.8|6773.8|6807|6797|6808.6|6798.6|6783.8|6773.8|33
1599437100000|2020-09-07 00:05:00|6806.9|6796.9|6808.5|6798.5|6811.9|6801.9|6806.9|6796.9|66
1599437400000|2020-09-07 00:10:00|6808.4|6798.4|6804|6794|6808.4|6798.4|6803.4|6793.4|26
1599437700000|2020-09-07 00:15:00|6804.1|6794.1|6801|6791|6805.1|6795.1|6800.3|6790.3|66
1599438000000|2020-09-07 00:20:00|6800.9|6790.9|6802|6792|6803|6793|6798.3|6788.3|83
1599438300000|2020-09-07 00:25:00|6802.3|6792.3|6800.8|6790.8|6803.8|6793.8|6799.8|6789.8|80
1599438600000|2020-09-07 00:30:00|6799.8|6789.8|6807.3|6797.3|6808|6798|6799.5|6789.5|105
1599438900000|2020-09-07 00:35:00|6806.8|6796.8|6805.8|6795.8|6810.5|6800.5|6805.5|6795.5|98
1599439200000|2020-09-07 00:40:00|6806.3|6796.3|6807.3|6797.3|6809.3|6799.3|6806.3|6796.3|78
1599439500000|2020-09-07 00:45:00|6807.5|6797.5|6824|6814|6827.3|6817.3|6806.8|6796.8|148
1599439800000|2020-09-07 00:50:00|6823.5|6813.5|6822|6812|6827.3|6817.3|6820.5|6810.5|136
1599440100000|2020-09-07 00:55:00|6822.3|6812.3|6821|6811|6824.5|6814.5|6817.5|6807.5|122
1599440400000|2020-09-07 01:00:00|6822.3|6812.3|6803.8|6793.8|6822.3|6812.3|6800.8|6790.8|422
1599440700000|2020-09-07 01:05:00|6804.3|6794.3|6815.8|6805.8|6820.8|6810.8|6804|6794|222
1599441000000|2020-09-07 01:10:00|6815.5|6805.5|6818.8|6808.8|6822.3|6812.3|6813.5|6803.5|146
1599441300000|2020-09-07 01:15:00|6818.5|6808.5|6806.3|6796.3|6823.3|6813.3|6806.3|6796.3|156
1599441600000|2020-09-07 01:20:00|6806.5|6796.5|6815.8|6805.8|6817.5|6807.5|6805.5|6795.5|177
1599441900000|2020-09-07 01:25:00|6816|6806|6805.8|6795.8|6816|6806|6803.3|6793.3|112
1599442200000|2020-09-07 01:30:00|6805.5|6795.5|6800.3|6790.3|6812|6802|6798.5|6788.5|232
1599442500000|2020-09-07 01:35:00|6800.5|6790.5|6805.8|6795.8|6808|6798|6796.3|6786.3|225
1599442800000|2020-09-07 01:40:00|6806.3|6796.3|6805.8|6795.8|6811.5|6801.5|6805.3|6795.3|165
1599443100000|2020-09-07 01:45:00|6806|6796|6809.8|6799.8|6813.3|6803.3|6806|6796|104
1599443400000|2020-09-07 01:50:00|6810.5|6800.5|6801.8|6791.8|6810.5|6800.5|6801.8|6791.8|90
1599443700000|2020-09-07 01:55:00|6801.5|6791.5|6798.5|6788.5|6804|6794|6798.5|6788.5|69
1599444000000|2020-09-07 02:00:00|6798.6|6788.6|6792.5|6782.5|6802.8|6792.8|6791.5|6781.5|159
1599444300000|2020-09-07 02:05:00|6792.6|6782.6|6792.5|6782.5|6796.3|6786.3|6792.5|6782.5|112
1599444600000|2020-09-07 02:10:00|6792.4|6782.4|6787.5|6777.5|6796.3|6786.3|6787.5|6777.5|120
1599444900000|2020-09-07 02:15:00|6787|6777|6786.5|6776.5|6790.5|6780.5|6785.3|6775.3|80
1599445200000|2020-09-07 02:20:00|6785.9|6775.9|6787.6|6777.6|6788.5|6778.5|6785|6775|68
1599445500000|2020-09-07 02:25:00|6787.8|6777.8|6791.4|6781.4|6792.1|6782.1|6787.8|6777.8|42
1599445800000|2020-09-07 02:30:00|6790.1|6780.1|6788.8|6778.8|6790.8|6780.8|6785.5|6775.5|105
1599446100000|2020-09-07 02:35:00|6788.5|6778.5|6786.8|6776.8|6788.8|6778.8|6785.5|6775.5|90
1599446400000|2020-09-07 02:40:00|6786.9|6776.9|6786.3|6776.3|6791|6781|6786|6776|126
1599446700000|2020-09-07 02:45:00|6786|6776|6790.8|6780.8|6792|6782|6784.3|6774.3|128
1599447000000|2020-09-07 02:50:00|6790.5|6780.5|6783.8|6773.8|6790.5|6780.5|6782.3|6772.3|144
1599447300000|2020-09-07 02:55:00|6783|6773|6785|6775|6787|6777|6780|6770|121
1599447600000|2020-09-07 03:00:00|6784.9|6774.9|6790.3|6780.3|6791.3|6781.3|6782|6772|105
1599447900000|2020-09-07 03:05:00|6789.9|6779.9|6793.4|6783.4|6795|6785|6789.9|6779.9|90
1599448200000|2020-09-07 03:10:00|6793.5|6783.5|6789.3|6779.3|6794.9|6784.9|6789|6779|115
1599448500000|2020-09-07 03:15:00|6789|6779|6788.3|6778.3|6792.3|6782.3|6788.3|6778.3|113
1599448800000|2020-09-07 03:20:00|6788.4|6778.4|6787.8|6777.8|6789.8|6779.8|6783.8|6773.8|95
1599449100000|2020-09-07 03:25:00|6788.3|6778.3|6789.3|6779.3|6791|6781|6787.8|6777.8|77
1599449400000|2020-09-07 03:30:00|6790.3|6780.3|6788.8|6778.8|6790.5|6780.5|6787.5|6777.5|52
1599449700000|2020-09-07 03:35:00|6789.3|6779.3|6787.3|6777.3|6789.8|6779.8|6787.3|6777.3|17
1599450000000|2020-09-07 03:40:00|6787.5|6777.5|6788.1|6778.1|6788.3|6778.3|6786.5|6776.5|22
1599450300000|2020-09-07 03:45:00|6788|6778|6788.1|6778.1|6788.1|6778.1|6787.5|6777.5|8
1599450600000|2020-09-07 03:50:00|6787.9|6777.9|6788.9|6778.9|6789.8|6779.8|6787.6|6777.6|20
1599450900000|2020-09-07 03:55:00|6789|6779|6790|6780|6790.4|6780.4|6788.6|6778.6|19
1599451200000|2020-09-07 04:00:00|6789.9|6779.9|6787.1|6777.1|6789.9|6779.9|6787|6777|13
1599451500000|2020-09-07 04:05:00|6786.9|6776.9|6782.6|6772.6|6786.9|6776.9|6782.4|6772.4|48
1599451800000|2020-09-07 04:10:00|6782.4|6772.4|6781.1|6771.1|6783.3|6773.3|6779.3|6769.3|85
1599452100000|2020-09-07 04:15:00|6781|6771|6780|6770|6781.8|6771.8|6779.9|6769.9|28
1599452400000|2020-09-07 04:20:00|6780.1|6770.1|6781.9|6771.9|6782|6772|6780|6770|28
1599452700000|2020-09-07 04:25:00|6781.5|6771.5|6781.8|6771.8|6781.9|6771.9|6779.5|6769.5|31
1599453000000|2020-09-07 04:30:00|6782.5|6772.5|6784|6774|6784|6774|6782.5|6772.5|17
1599453300000|2020-09-07 04:35:00|6783.3|6773.3|6783.8|6773.8|6784|6774|6782.9|6772.9|12
1599453600000|2020-09-07 04:40:00|6783.3|6773.3|6784|6774|6784.3|6774.3|6783.3|6773.3|23
1599453900000|2020-09-07 04:45:00|6784.9|6774.9|6784.3|6774.3|6784.9|6774.9|6781.8|6771.8|18
1599454200000|2020-09-07 04:50:00|6784.8|6774.8|6781.8|6771.8|6784.8|6774.8|6781.8|6771.8|34
1599454500000|2020-09-07 04:55:00|6781.5|6771.5|6783|6773|6783.4|6773.4|6781.3|6771.3|22
1599454800000|2020-09-07 05:00:00|6782.8|6772.8|6788.5|6778.5|6789.3|6779.3|6780.5|6770.5|71
1599455100000|2020-09-07 05:05:00|6789.1|6779.1|6787.5|6777.5|6790.8|6780.8|6785.1|6775.1|27
1599455400000|2020-09-07 05:10:00|6786.5|6776.5|6783|6773|6786.5|6776.5|6781.5|6771.5|18
1599455700000|2020-09-07 05:15:00|6782.9|6772.9|6783.6|6773.6|6783.6|6773.6|6779.6|6769.6|37
1599456000000|2020-09-07 05:20:00|6783.9|6773.9|6782.5|6772.5|6784.4|6774.4|6782.3|6772.3|31
1599456300000|2020-09-07 05:25:00|6782.3|6772.3|6783.5|6773.5|6783.5|6773.5|6781.4|6771.4|29
1599456600000|2020-09-07 05:30:00|6782.8|6772.8|6773|6763|6783.4|6773.4|6768.3|6758.3|215
1599456900000|2020-09-07 05:35:00|6773.3|6763.3|6768.8|6758.8|6777.4|6767.4|6768.8|6758.8|131
1599457200000|2020-09-07 05:40:00|6769.3|6759.3|6771.3|6761.3|6773|6763|6768.8|6758.8|107
1599457500000|2020-09-07 05:45:00|6772.3|6762.3|6761|6751|6772.5|6762.5|6760|6750|149
1599457800000|2020-09-07 05:50:00|6761.8|6751.8|6758.3|6748.3|6763|6753|6756.5|6746.5|136
1599458100000|2020-09-07 05:55:00|6757.8|6747.8|6760.8|6750.8|6761.8|6751.8|6757.4|6747.4|84
1599458400000|2020-09-07 06:00:00|6761|6751|6766.1|6756.1|6771.5|6761.5|6761|6751|141
1599458700000|2020-09-07 06:05:00|6766.4|6756.4|6754.3|6744.3|6766.4|6756.4|6750.5|6740.5|219
1599459000000|2020-09-07 06:10:00|6753.8|6743.8|6749.5|6739.5|6757.4|6747.4|6749.3|6739.3|225
1599459300000|2020-09-07 06:15:00|6749.4|6739.4|6746.3|6736.3|6753.1|6743.1|6740.8|6730.8|193
1599459600000|2020-09-07 06:20:00|6746.8|6736.8|6739.3|6729.3|6750.7|6740.7|6739.3|6729.3|181
1599459900000|2020-09-07 06:25:00|6738.8|6728.8|6737.5|6727.5|6743|6733|6737.5|6727.5|134
1599460200000|2020-09-07 06:30:00|6737.8|6727.8|6744.8|6734.8|6745.5|6735.5|6736.5|6726.5|167
1599460500000|2020-09-07 06:35:00|6745|6735|6732|6722|6746|6736|6732|6722|173
1599460800000|2020-09-07 06:40:00|6732.1|6722.1|6744.3|6734.3|6746|6736|6732.1|6722.1|126
1599461100000|2020-09-07 06:45:00|6744.5|6734.5|6748.6|6738.6|6749.9|6739.9|6741.9|6731.9|131
1599461400000|2020-09-07 06:50:00|6749.4|6739.4|6753.8|6743.8|6755.5|6745.5|6748|6738|150
1599461700000|2020-09-07 06:55:00|6753.5|6743.5|6747.1|6737.1|6755.4|6745.4|6747.1|6737.1|181
1599462000000|2020-09-07 07:00:00|6746.3|6736.3|6750.9|6740.9|6752.5|6742.5|6743.8|6733.8|249
1599462300000|2020-09-07 07:05:00|6750.8|6740.8|6752|6742|6754.5|6744.5|6747.9|6737.9|321
1599462600000|2020-09-07 07:10:00|6752.9|6742.9|6757|6747|6763.4|6753.4|6752.3|6742.3|211
1599462900000|2020-09-07 07:15:00|6756.8|6746.8|6752.4|6742.4|6757.3|6747.3|6744.8|6734.8|207
1599463200000|2020-09-07 07:20:00|6752.3|6742.3|6756.6|6746.6|6759.1|6749.1|6750.8|6740.8|180
1599463500000|2020-09-07 07:25:00|6756.9|6746.9|6751.3|6741.3|6758.3|6748.3|6751.3|6741.3|208
1599463800000|2020-09-07 07:30:00|6751.4|6741.4|6750.4|6740.4|6757.8|6747.8|6749.3|6739.3|276
1599464100000|2020-09-07 07:35:00|6750.3|6740.3|6749.4|6739.4|6751.3|6741.3|6748.6|6738.6|98
1599464400000|2020-09-07 07:40:00|6749.1|6739.1|6753.3|6743.3|6754.4|6744.4|6746.5|6736.5|144
1599464700000|2020-09-07 07:45:00|6753.8|6743.8|6750.9|6740.9|6755.3|6745.3|6748.4|6738.4|163
1599465000000|2020-09-07 07:50:00|6750.8|6740.8|6749.4|6739.4|6752.9|6742.9|6747.8|6737.8|130
1599465300000|2020-09-07 07:55:00|6749.3|6739.3|6752.1|6742.1|6752.1|6742.1|6746.8|6736.8|141
1599465600000|2020-09-07 08:00:00|6752.4|6742.4|6759.4|6749.4|6762.8|6752.8|6749.3|6739.3|212
1599465900000|2020-09-07 08:05:00|6759.6|6749.6|6757.4|6747.4|6763.6|6753.6|6755.5|6745.5|238
1599466200000|2020-09-07 08:10:00|6757.9|6747.9|6760.3|6750.3|6761.3|6751.3|6757.4|6747.4|116
1599466500000|2020-09-07 08:15:00|6760|6750|6755.8|6745.8|6760.3|6750.3|6753.1|6743.1|128
1599466800000|2020-09-07 08:20:00|6755.3|6745.3|6757.3|6747.3|6758.6|6748.6|6754.9|6744.9|105
1599467100000|2020-09-07 08:25:00|6757.1|6747.1|6753.8|6743.8|6759.3|6749.3|6751.8|6741.8|92
1599467400000|2020-09-07 08:30:00|6753.9|6743.9|6760.5|6750.5|6762.3|6752.3|6753.3|6743.3|113
1599467700000|2020-09-07 08:35:00|6761|6751|6758.5|6748.5|6762.3|6752.3|6755.9|6745.9|115
1599468000000|2020-09-07 08:40:00|6758.8|6748.8|6756.1|6746.1|6758.8|6748.8|6752.7|6742.7|93
1599468300000|2020-09-07 08:45:00|6756.6|6746.6|6754.3|6744.3|6757.3|6747.3|6754.3|6744.3|52
1599468600000|2020-09-07 08:50:00|6754|6744|6749.9|6739.9|6754.5|6744.5|6749.3|6739.3|108
1599468900000|2020-09-07 08:55:00|6750.1|6740.1|6753|6743|6753.8|6743.8|6749.3|6739.3|79
1599469200000|2020-09-07 09:00:00|6753.3|6743.3|6753.8|6743.8|6754.6|6744.6|6747.8|6737.8|105
1599469500000|2020-09-07 09:05:00|6753.9|6743.9|6758.1|6748.1|6759.9|6749.9|6753.3|6743.3|128
1599469800000|2020-09-07 09:10:00|6757.8|6747.8|6763.6|6753.6|6764.4|6754.4|6757|6747|73
1599470100000|2020-09-07 09:15:00|6763.4|6753.4|6779.9|6769.9|6782.5|6772.5|6763.3|6753.3|199
1599470400000|2020-09-07 09:20:00|6780.1|6770.1|6780.8|6770.8|6782.5|6772.5|6779.9|6769.9|70
1599470700000|2020-09-07 09:25:00|6781|6771|6775.8|6765.8|6781|6771|6773.3|6763.3|115
1599471000000|2020-09-07 09:30:00|6775.6|6765.6|6772.6|6762.6|6776.3|6766.3|6770.9|6760.9|74
1599471300000|2020-09-07 09:35:00|6772.9|6762.9|6776.3|6766.3|6777|6767|6772.4|6762.4|68
1599471600000|2020-09-07 09:40:00|6776.4|6766.4|6780.1|6770.1|6780.4|6770.4|6773.5|6763.5|78
1599471900000|2020-09-07 09:45:00|6780.3|6770.3|6774.4|6764.4|6781.8|6771.8|6773.6|6763.6|68
1599472200000|2020-09-07 09:50:00|6774.3|6764.3|6772.9|6762.9|6774.3|6764.3|6772.9|6762.9|26
1599472500000|2020-09-07 09:55:00|6773.1|6763.1|6766.8|6756.8|6773.8|6763.8|6765.2|6755.2|82
1599472800000|2020-09-07 10:00:00|6766.5|6756.5|6766.5|6756.5|6767.5|6757.5|6764.5|6754.5|45
1599473100000|2020-09-07 10:05:00|6766.3|6756.3|6770.8|6760.8|6771.8|6761.8|6765.5|6755.5|50
1599473400000|2020-09-07 10:10:00|6770.5|6760.5|6767.8|6757.8|6771.8|6761.8|6767.3|6757.3|85
1599473700000|2020-09-07 10:15:00|6767.6|6757.6|6760.4|6750.4|6768.3|6758.3|6760.4|6750.4|109
1599474000000|2020-09-07 10:20:00|6760.9|6750.9|6762|6752|6764.3|6754.3|6760.4|6750.4|69
1599474300000|2020-09-07 10:25:00|6760.5|6750.5|6761|6751|6761|6751|6759.5|6749.5|39
1599474600000|2020-09-07 10:30:00|6761.3|6751.3|6761.3|6751.3|6764.3|6754.3|6759.5|6749.5|52
1599474900000|2020-09-07 10:35:00|6761.1|6751.1|6759|6749|6762.8|6752.8|6759|6749|58
1599475200000|2020-09-07 10:40:00|6759.8|6749.8|6761|6751|6761|6751|6758|6748|73
1599475500000|2020-09-07 10:45:00|6761.6|6751.6|6766.8|6756.8|6767.3|6757.3|6761.6|6751.6|46
1599475800000|2020-09-07 10:50:00|6766.6|6756.6|6763.6|6753.6|6766.8|6756.8|6763.6|6753.6|25
1599476100000|2020-09-07 10:55:00|6763.8|6753.8|6761.3|6751.3|6764.8|6754.8|6760.5|6750.5|43
1599476400000|2020-09-07 11:00:00|6761.9|6751.9|6761.8|6751.8|6763.8|6753.8|6760.8|6750.8|61
1599476700000|2020-09-07 11:05:00|6762.3|6752.3|6765.5|6755.5|6766.3|6756.3|6762.3|6752.3|70
1599477000000|2020-09-07 11:10:00|6765.6|6755.6|6772.3|6762.3|6773|6763|6765.5|6755.5|73
1599477300000|2020-09-07 11:15:00|6772|6762|6780.6|6770.6|6782|6772|6770.8|6760.8|81
1599477600000|2020-09-07 11:20:00|6780.8|6770.8|6782|6772|6782|6772|6779.4|6769.4|44
1599477900000|2020-09-07 11:25:00|6783.3|6773.3|6783.4|6773.4|6788.8|6778.8|6782.4|6772.4|69
1599478200000|2020-09-07 11:30:00|6783.1|6773.1|6776|6766|6784.3|6774.3|6774.5|6764.5|135
1599478500000|2020-09-07 11:35:00|6776.3|6766.3|6784|6774|6784.8|6774.8|6776.3|6766.3|81
1599478800000|2020-09-07 11:40:00|6784.1|6774.1|6784.2|6774.2|6785.8|6775.8|6781|6771|98
1599479100000|2020-09-07 11:45:00|6784.5|6774.5|6784|6774|6784.5|6774.5|6780.3|6770.3|84
1599479400000|2020-09-07 11:50:00|6784.3|6774.3|6784|6774|6784.5|6774.5|6779.8|6769.8|66
1599479700000|2020-09-07 11:55:00|6784.5|6774.5|6784.8|6774.8|6786.9|6776.9|6779.9|6769.9|137
1599480000000|2020-09-07 12:00:00|6784.6|6774.6|6795.8|6785.8|6797.6|6787.6|6784.4|6774.4|169
1599480300000|2020-09-07 12:05:00|6795.9|6785.9|6795.5|6785.5|6798.8|6788.8|6791.8|6781.8|110
1599480600000|2020-09-07 12:10:00|6796|6786|6798.9|6788.9|6799.6|6789.6|6793.5|6783.5|112
1599480900000|2020-09-07 12:15:00|6798.6|6788.6|6793.1|6783.1|6798.6|6788.6|6793.1|6783.1|85
1599481200000|2020-09-07 12:20:00|6793.3|6783.3|6796.4|6786.4|6797.5|6787.5|6793.3|6783.3|91
1599481500000|2020-09-07 12:25:00|6796|6786|6795.5|6785.5|6796.3|6786.3|6788|6778|130
1599481800000|2020-09-07 12:30:00|6796.3|6786.3|6796.5|6786.5|6797|6787|6791.6|6781.6|89
1599482100000|2020-09-07 12:35:00|6797|6787|6798|6788|6798|6788|6793|6783|79
1599482400000|2020-09-07 12:40:00|6798.3|6788.3|6801.5|6791.5|6803.5|6793.5|6795.5|6785.5|79
1599482700000|2020-09-07 12:45:00|6800.3|6790.3|6800.5|6790.5|6801.5|6791.5|6797.9|6787.9|50
1599483000000|2020-09-07 12:50:00|6800.8|6790.8|6800.3|6790.3|6801.5|6791.5|6799.3|6789.3|53
1599483300000|2020-09-07 12:55:00|6801|6791|6801.5|6791.5|6803.6|6793.6|6798.3|6788.3|107
1599483600000|2020-09-07 13:00:00|6800.5|6790.5|6796.3|6786.3|6806.1|6796.1|6793.5|6783.5|344
1599483900000|2020-09-07 13:05:00|6796|6786|6805.1|6795.1|6816|6806|6795.5|6785.5|332
1599484200000|2020-09-07 13:10:00|6804.8|6794.8|6809.5|6799.5|6814.3|6804.3|6801|6791|269
1599484500000|2020-09-07 13:15:00|6810.3|6800.3|6809.3|6799.3|6815.2|6805.2|6802.5|6792.5|379
1599484800000|2020-09-07 13:20:00|6809.1|6799.1|6810|6800|6814.3|6804.3|6808.2|6798.2|191
1599485100000|2020-09-07 13:25:00|6811.3|6801.3|6804.3|6794.3|6814.8|6804.8|6803.5|6793.5|210
1599485400000|2020-09-07 13:30:00|6804.1|6794.1|6805.8|6795.8|6808.3|6798.3|6802.8|6792.8|216
1599485700000|2020-09-07 13:35:00|6805.6|6795.6|6797.9|6787.9|6806.5|6796.5|6796.4|6786.4|145
1599486000000|2020-09-07 13:40:00|6798.1|6788.1|6804.4|6794.4|6805.9|6795.9|6798.1|6788.1|77
1599486300000|2020-09-07 13:45:00|6804.3|6794.3|6802.4|6792.4|6806.1|6796.1|6800.6|6790.6|136
1599486600000|2020-09-07 13:50:00|6802.6|6792.6|6797|6787|6803.6|6793.6|6796.1|6786.1|119
1599486900000|2020-09-07 13:55:00|6798.1|6788.1|6791.3|6781.3|6799.1|6789.1|6790.5|6780.5|144
1599487200000|2020-09-07 14:00:00|6791|6781|6790.4|6780.4|6795|6785|6786.8|6776.8|136
1599487500000|2020-09-07 14:05:00|6790.9|6780.9|6793.6|6783.6|6794.9|6784.9|6786.1|6776.1|137
1599487800000|2020-09-07 14:10:00|6793.8|6783.8|6791.8|6781.8|6797.6|6787.6|6790.4|6780.4|122
1599488100000|2020-09-07 14:15:00|6791.6|6781.6|6793.4|6783.4|6794|6784|6790.4|6780.4|51
1599488400000|2020-09-07 14:20:00|6793.1|6783.1|6793.3|6783.3|6796|6786|6791.3|6781.3|75
1599488700000|2020-09-07 14:25:00|6793.1|6783.1|6798.6|6788.6|6799.3|6789.3|6792.9|6782.9|96
1599489000000|2020-09-07 14:30:00|6798.8|6788.8|6800.3|6790.3|6800.3|6790.3|6797.9|6787.9|63
1599489300000|2020-09-07 14:35:00|6800.1|6790.1|6796.4|6786.4|6800.5|6790.5|6794.9|6784.9|72
1599489600000|2020-09-07 14:40:00|6796.3|6786.3|6794.9|6784.9|6797|6787|6793.9|6783.9|55
1599489900000|2020-09-07 14:45:00|6794.8|6784.8|6798.4|6788.4|6798.4|6788.4|6794.6|6784.6|42
1599490200000|2020-09-07 14:50:00|6798.5|6788.5|6799|6789|6799.6|6789.6|6795.6|6785.6|81
1599490500000|2020-09-07 14:55:00|6799.3|6789.3|6802.8|6792.8|6803.8|6793.8|6797.8|6787.8|72
1599490800000|2020-09-07 15:00:00|6803.1|6793.1|6810.6|6800.6|6810.6|6800.6|6802.5|6792.5|135
1599491100000|2020-09-07 15:05:00|6811.1|6801.1|6809.4|6799.4|6813.6|6803.6|6806.8|6796.8|125
1599491400000|2020-09-07 15:10:00|6809.6|6799.6|6803.6|6793.6|6809.8|6799.8|6799.9|6789.9|101
1599491700000|2020-09-07 15:15:00|6803.4|6793.4|6802.8|6792.8|6804.8|6794.8|6800.5|6790.5|120
1599492000000|2020-09-07 15:20:00|6802.6|6792.6|6801.8|6791.8|6805.3|6795.3|6800.8|6790.8|96
1599492300000|2020-09-07 15:25:00|6802|6792|6791.4|6781.4|6802.8|6792.8|6788.8|6778.8|171
1599492600000|2020-09-07 15:30:00|6791.1|6781.1|6790.9|6780.9|6792.3|6782.3|6787.5|6777.5|98
1599492900000|2020-09-07 15:35:00|6790.8|6780.8|6793.3|6783.3|6794|6784|6789.3|6779.3|91
1599493200000|2020-09-07 15:40:00|6792.6|6782.6|6794.9|6784.9|6797.8|6787.8|6792.6|6782.6|93
1599493500000|2020-09-07 15:45:00|6795.6|6785.6|6793.6|6783.6|6797|6787|6790.3|6780.3|93
1599493800000|2020-09-07 15:50:00|6793.9|6783.9|6795.8|6785.8|6797.1|6787.1|6793.1|6783.1|51
1599494100000|2020-09-07 15:55:00|6795.5|6785.5|6793.3|6783.3|6795.5|6785.5|6791.6|6781.6|51
1599494400000|2020-09-07 16:00:00|6792.6|6782.6|6790.8|6780.8|6792.8|6782.8|6790.1|6780.1|25
1599494700000|2020-09-07 16:05:00|6791.3|6781.3|6788.9|6778.9|6791.5|6781.5|6787.8|6777.8|28
1599495000000|2020-09-07 16:10:00|6788.6|6778.6|6788.3|6778.3|6789|6779|6784.8|6774.8|43
1599495300000|2020-09-07 16:15:00|6788.1|6778.1|6788.3|6778.3|6789.6|6779.6|6786.6|6776.6|22
1599495600000|2020-09-07 16:20:00|6789.9|6779.9|6787.3|6777.3|6792|6782|6787.3|6777.3|61
1599495900000|2020-09-07 16:25:00|6786.8|6776.8|6785.1|6775.1|6789.3|6779.3|6785.1|6775.1|65
1599496200000|2020-09-07 16:30:00|6785.3|6775.3|6790.4|6780.4|6791.6|6781.6|6785.3|6775.3|43
1599496500000|2020-09-07 16:35:00|6790.6|6780.6|6786.8|6776.8|6791.9|6781.9|6785.8|6775.8|29
1599496800000|2020-09-07 16:40:00|6786.5|6776.5|6787.3|6777.3|6787.5|6777.5|6785.8|6775.8|34
1599497100000|2020-09-07 16:45:00|6787.1|6777.1|6788.3|6778.3|6789.3|6779.3|6786.3|6776.3|34
1599497400000|2020-09-07 16:50:00|6789.3|6779.3|6791.3|6781.3|6793.4|6783.4|6789.3|6779.3|110
1599497700000|2020-09-07 16:55:00|6791|6781|6796.8|6786.8|6797.5|6787.5|6789.3|6779.3|55
1599523200000|2020-09-08 00:00:00|6788.1|6778.1|6788.3|6778.3|6791.4|6781.4|6788.1|6778.1|23
1599523500000|2020-09-08 00:05:00|6788.1|6778.1|6786.3|6776.3|6788.3|6778.3|6785.1|6775.1|15
1599523800000|2020-09-08 00:10:00|6786.1|6776.1|6786.4|6776.4|6787.1|6777.1|6785.4|6775.4|26
1599524100000|2020-09-08 00:15:00|6786.6|6776.6|6785.9|6775.9|6787.4|6777.4|6784.6|6774.6|53
1599524400000|2020-09-08 00:20:00|6785.1|6775.1|6781.8|6771.8|6785.1|6775.1|6780.9|6770.9|40
1599524700000|2020-09-08 00:25:00|6781.6|6771.6|6781.5|6771.5|6782.5|6772.5|6781.4|6771.4|17
1599525000000|2020-09-08 00:30:00|6781.4|6771.4|6777|6767|6781.4|6771.4|6777|6767|24
1599525300000|2020-09-08 00:35:00|6777.3|6767.3|6777.4|6767.4|6779|6769|6777|6767|37
1599525600000|2020-09-08 00:40:00|6777.5|6767.5|6774|6764|6777.9|6767.9|6774|6764|18
1599525900000|2020-09-08 00:45:00|6774.1|6764.1|6776.6|6766.6|6779|6769|6774.1|6764.1|53
1599526200000|2020-09-08 00:50:00|6777.1|6767.1|6777.9|6767.9|6778.1|6768.1|6776.4|6766.4|32
1599526500000|2020-09-08 00:55:00|6777.8|6767.8|6779.4|6769.4|6780|6770|6777.6|6767.6|31
1599526800000|2020-09-08 01:00:00|6779.8|6769.8|6767.8|6757.8|6779.9|6769.9|6767|6757|183
1599527100000|2020-09-08 01:05:00|6768|6758|6770.6|6760.6|6775.5|6765.5|6767.1|6757.1|119
1599527400000|2020-09-08 01:10:00|6770.1|6760.1|6771.1|6761.1|6773|6763|6769|6759|73
1599527700000|2020-09-08 01:15:00|6771.4|6761.4|6777.4|6767.4|6777.6|6767.6|6768.3|6758.3|97
1599528000000|2020-09-08 01:20:00|6776.8|6766.8|6779.6|6769.6|6780.4|6770.4|6775.5|6765.5|103
1599528300000|2020-09-08 01:25:00|6779.5|6769.5|6784.5|6774.5|6784.9|6774.9|6778.5|6768.5|91
1599528600000|2020-09-08 01:30:00|6784|6774|6790|6780|6790.3|6780.3|6783.5|6773.5|120
1599528900000|2020-09-08 01:35:00|6789.9|6779.9|6789|6779|6793|6783|6785.8|6775.8|144
1599529200000|2020-09-08 01:40:00|6789.1|6779.1|6785.5|6775.5|6789.8|6779.8|6785.5|6775.5|105
1599529500000|2020-09-08 01:45:00|6786.3|6776.3|6788.1|6778.1|6789.1|6779.1|6785.5|6775.5|86
1599529800000|2020-09-08 01:50:00|6788.4|6778.4|6784.4|6774.4|6790.6|6780.6|6784.4|6774.4|80
1599530100000|2020-09-08 01:55:00|6784.1|6774.1|6782.5|6772.5|6784.6|6774.6|6781.8|6771.8|64
1599530400000|2020-09-08 02:00:00|6782.3|6772.3|6786|6776|6786.4|6776.4|6782.3|6772.3|90
1599530700000|2020-09-08 02:05:00|6786.1|6776.1|6789.8|6779.8|6790.8|6780.8|6786.1|6776.1|75
1599531000000|2020-09-08 02:10:00|6790.3|6780.3|6790.6|6780.6|6791.8|6781.8|6788.9|6778.9|57
1599531300000|2020-09-08 02:15:00|6790.9|6780.9|6789|6779|6790.9|6780.9|6789|6779|28
1599531600000|2020-09-08 02:20:00|6788.9|6778.9|6789.1|6779.1|6789.6|6779.6|6788|6778|15
1599531900000|2020-09-08 02:25:00|6789.4|6779.4|6785.9|6775.9|6789.6|6779.6|6785.6|6775.6|22
1599532200000|2020-09-08 02:30:00|6785.6|6775.6|6780.5|6770.5|6788.1|6778.1|6780.4|6770.4|118
1599532500000|2020-09-08 02:35:00|6779.9|6769.9|6784.9|6774.9|6784.9|6774.9|6778.5|6768.5|68
1599532800000|2020-09-08 02:40:00|6784.8|6774.8|6786|6776|6787.1|6777.1|6784.3|6774.3|67
1599533100000|2020-09-08 02:45:00|6786.5|6776.5|6787.8|6777.8|6790.6|6780.6|6786.3|6776.3|98
1599533400000|2020-09-08 02:50:00|6788.9|6778.9|6786|6776|6788.9|6778.9|6785.8|6775.8|49
1599533700000|2020-09-08 02:55:00|6785.5|6775.5|6783.3|6773.3|6787.9|6777.9|6782.5|6772.5|47
1599534000000|2020-09-08 03:00:00|6783.6|6773.6|6779.5|6769.5|6786|6776|6778.4|6768.4|82
1599534300000|2020-09-08 03:05:00|6779.3|6769.3|6778.5|6768.5|6780.5|6770.5|6777.5|6767.5|117
1599534600000|2020-09-08 03:10:00|6778.9|6768.9|6780.8|6770.8|6781.9|6771.9|6778|6768|68
1599534900000|2020-09-08 03:15:00|6780.3|6770.3|6783.4|6773.4|6783.4|6773.4|6779|6769|100
1599535200000|2020-09-08 03:20:00|6783.5|6773.5|6779.9|6769.9|6784.4|6774.4|6779.5|6769.5|54
1599535500000|2020-09-08 03:25:00|6780.1|6770.1|6775.8|6765.8|6782|6772|6775.8|6765.8|85
1599535800000|2020-09-08 03:30:00|6776|6766|6774.4|6764.4|6776.3|6766.3|6770.8|6760.8|59
1599536100000|2020-09-08 03:35:00|6774.5|6764.5|6776.3|6766.3|6776.9|6766.9|6774.4|6764.4|38
1599536400000|2020-09-08 03:40:00|6776.1|6766.1|6778.5|6768.5|6779.4|6769.4|6776|6766|38
1599536700000|2020-09-08 03:45:00|6778.4|6768.4|6776.4|6766.4|6779|6769|6776.4|6766.4|21
1599537000000|2020-09-08 03:50:00|6776.5|6766.5|6775.9|6765.9|6776.5|6766.5|6775.9|6765.9|4
1599537300000|2020-09-08 03:55:00|6775.6|6765.6|6776.6|6766.6|6776.6|6766.6|6775.3|6765.3|15
1599537600000|2020-09-08 04:00:00|6776.5|6766.5|6778.1|6768.1|6778.9|6768.9|6775.6|6765.6|24
1599537900000|2020-09-08 04:05:00|6778.3|6768.3|6778.8|6768.8|6780.6|6770.6|6778.3|6768.3|43
1599538200000|2020-09-08 04:10:00|6779|6769|6780.4|6770.4|6781.5|6771.5|6778.9|6768.9|27
1599538500000|2020-09-08 04:15:00|6780.5|6770.5|6779.8|6769.8|6781|6771|6779.6|6769.6|9
1599538800000|2020-09-08 04:20:00|6779.9|6769.9|6781|6771|6781|6771|6779.6|6769.6|20
1599539100000|2020-09-08 04:25:00|6780.9|6770.9|6780|6770|6781|6771|6779|6769|27
1599539400000|2020-09-08 04:30:00|6779.9|6769.9|6778|6768|6779.9|6769.9|6777.3|6767.3|36
1599539700000|2020-09-08 04:35:00|6778.1|6768.1|6778.3|6768.3|6779|6769|6777.3|6767.3|17
1599540000000|2020-09-08 04:40:00|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|6777.3|6767.3|1
1599540300000|2020-09-08 04:45:00|6778.3|6768.3|6776.8|6766.8|6778.5|6768.5|6776.3|6766.3|16
1599540600000|2020-09-08 04:50:00|6776.5|6766.5|6775.3|6765.3|6777.8|6767.8|6775.3|6765.3|23
1599540900000|2020-09-08 04:55:00|6775|6765|6775.8|6765.8|6775.8|6765.8|6774.8|6764.8|12
1599541200000|2020-09-08 05:00:00|6776|6766|6778.5|6768.5|6780.8|6770.8|6776|6766|59
1599541500000|2020-09-08 05:05:00|6778.3|6768.3|6775.4|6765.4|6778.3|6768.3|6775.4|6765.4|32
1599541800000|2020-09-08 05:10:00|6775.5|6765.5|6781.3|6771.3|6781.3|6771.3|6775.4|6765.4|37
1599542100000|2020-09-08 05:15:00|6781|6771|6781.5|6771.5|6784.8|6774.8|6780.8|6770.8|51
1599542400000|2020-09-08 05:20:00|6781.4|6771.4|6784.8|6774.8|6785.8|6775.8|6781.1|6771.1|20
1599542700000|2020-09-08 05:25:00|6784.5|6774.5|6784.3|6774.3|6786.5|6776.5|6784|6774|62
1599543000000|2020-09-08 05:30:00|6785|6775|6783.4|6773.4|6786.4|6776.4|6780.1|6770.1|81
1599543300000|2020-09-08 05:35:00|6783.5|6773.5|6794.3|6784.3|6797.3|6787.3|6783.5|6773.5|112
1599543600000|2020-09-08 05:40:00|6794.8|6784.8|6797.5|6787.5|6801.5|6791.5|6794.5|6784.5|119
1599543900000|2020-09-08 05:45:00|6797.3|6787.3|6799.6|6789.6|6801.3|6791.3|6797.3|6787.3|94
1599544200000|2020-09-08 05:50:00|6799.3|6789.3|6803|6793|6804|6794|6799.3|6789.3|78
1599544500000|2020-09-08 05:55:00|6803.8|6793.8|6808.8|6798.8|6808.8|6798.8|6800.8|6790.8|106
1599544800000|2020-09-08 06:00:00|6809|6799|6815|6805|6815|6805|6805.9|6795.9|149
1599545100000|2020-09-08 06:05:00|6815.1|6805.1|6809.8|6799.8|6816|6806|6809.8|6799.8|100
1599545400000|2020-09-08 06:10:00|6809.5|6799.5|6806.9|6796.9|6813.4|6803.4|6806.8|6796.8|116
1599545700000|2020-09-08 06:15:00|6806.8|6796.8|6802.8|6792.8|6809.1|6799.1|6802.8|6792.8|97
1599546000000|2020-09-08 06:20:00|6802.6|6792.6|6798.5|6788.5|6805.8|6795.8|6798.5|6788.5|129
1599546300000|2020-09-08 06:25:00|6798.8|6788.8|6799.8|6789.8|6800.8|6790.8|6795.8|6785.8|132
1599546600000|2020-09-08 06:30:00|6799.1|6789.1|6793.5|6783.5|6799.1|6789.1|6789.8|6779.8|121
1599546900000|2020-09-08 06:35:00|6793.6|6783.6|6798.1|6788.1|6798.6|6788.6|6793.3|6783.3|88
1599547200000|2020-09-08 06:40:00|6798.9|6788.9|6793.9|6783.9|6798.9|6788.9|6789.7|6779.7|86
1599547500000|2020-09-08 06:45:00|6793.3|6783.3|6794.3|6784.3|6799.5|6789.5|6792.7|6782.7|139
1599547800000|2020-09-08 06:50:00|6794|6784|6793|6783|6794.7|6784.7|6790.3|6780.3|161
1599548100000|2020-09-08 06:55:00|6792.4|6782.4|6798.3|6788.3|6799.4|6789.4|6789.2|6779.2|104
1599548400000|2020-09-08 07:00:00|6798.1|6788.1|6784.3|6774.3|6798.1|6788.1|6783.8|6773.8|230
1599548700000|2020-09-08 07:05:00|6784|6774|6781.4|6771.4|6790.8|6780.8|6781|6771|186
1599549000000|2020-09-08 07:10:00|6781.6|6771.6|6783.6|6773.6|6784.5|6774.5|6771.8|6761.8|241
1599549300000|2020-09-08 07:15:00|6784|6774|6774.1|6764.1|6784.6|6774.6|6774.1|6764.1|127
1599549600000|2020-09-08 07:20:00|6774.3|6764.3|6765.1|6755.1|6774.6|6764.6|6762|6752|166
1599549900000|2020-09-08 07:25:00|6764.9|6754.9|6766.5|6756.5|6768|6758|6760.9|6750.9|150
1599550200000|2020-09-08 07:30:00|6766.3|6756.3|6771.1|6761.1|6771.4|6761.4|6762.5|6752.5|164
1599550500000|2020-09-08 07:35:00|6770.9|6760.9|6768.8|6758.8|6772.3|6762.3|6765.3|6755.3|138
1599550800000|2020-09-08 07:40:00|6768.9|6758.9|6773.9|6763.9|6774.4|6764.4|6768.8|6758.8|128
1599551100000|2020-09-08 07:45:00|6774.1|6764.1|6773.8|6763.8|6777.4|6767.4|6772.8|6762.8|98
1599551400000|2020-09-08 07:50:00|6773.1|6763.1|6780|6770|6780.3|6770.3|6768.8|6758.8|131
1599551700000|2020-09-08 07:55:00|6780.3|6770.3|6779.8|6769.8|6781.8|6771.8|6775.5|6765.5|130
1599552000000|2020-09-08 08:00:00|6779.6|6769.6|6773.8|6763.8|6783.1|6773.1|6771.3|6761.3|196
1599552300000|2020-09-08 08:05:00|6773.9|6763.9|6775|6765|6775.6|6765.6|6770.5|6760.5|135
1599552600000|2020-09-08 08:10:00|6774.3|6764.3|6767.6|6757.6|6774.8|6764.8|6765.5|6755.5|155
1599552900000|2020-09-08 08:15:00|6767.4|6757.4|6761.8|6751.8|6768.6|6758.6|6761.8|6751.8|169
1599553200000|2020-09-08 08:20:00|6761.4|6751.4|6756.6|6746.6|6761.6|6751.6|6755.3|6745.3|170
1599553500000|2020-09-08 08:25:00|6756.4|6746.4|6757|6747|6759.6|6749.6|6752.8|6742.8|183
1599553800000|2020-09-08 08:30:00|6757.6|6747.6|6758.5|6748.5|6761.5|6751.5|6756.3|6746.3|130
1599554100000|2020-09-08 08:35:00|6757.8|6747.8|6761.3|6751.3|6761.3|6751.3|6755.5|6745.5|162
1599554400000|2020-09-08 08:40:00|6761.6|6751.6|6756.6|6746.6|6761.9|6751.9|6755.8|6745.8|168
1599554700000|2020-09-08 08:45:00|6756.4|6746.4|6757.3|6747.3|6757.5|6747.5|6749.8|6739.8|197
1599555000000|2020-09-08 08:50:00|6756.6|6746.6|6755.5|6745.5|6758.5|6748.5|6754.4|6744.4|200
1599555300000|2020-09-08 08:55:00|6755.8|6745.8|6757.8|6747.8|6760|6750|6755.8|6745.8|102
1599555600000|2020-09-08 09:00:00|6757.9|6747.9|6762.3|6752.3|6762.3|6752.3|6754.8|6744.8|122
1599555900000|2020-09-08 09:05:00|6762|6752|6761.3|6751.3|6763.8|6753.8|6759|6749|139
1599556200000|2020-09-08 09:10:00|6761.6|6751.6|6760.3|6750.3|6763.3|6753.3|6758|6748|107
1599556500000|2020-09-08 09:15:00|6760|6750|6756.8|6746.8|6762.5|6752.5|6755.6|6745.6|170
1599556800000|2020-09-08 09:20:00|6756.9|6746.9|6755.8|6745.8|6757.6|6747.6|6755.3|6745.3|111
1599557100000|2020-09-08 09:25:00|6755.6|6745.6|6759.5|6749.5|6760.8|6750.8|6753.3|6743.3|173
1599557400000|2020-09-08 09:30:00|6759.8|6749.8|6749.3|6739.3|6760.5|6750.5|6749.3|6739.3|175
1599557700000|2020-09-08 09:35:00|6749.4|6739.4|6753.3|6743.3|6753.8|6743.8|6748.4|6738.4|107
1599558000000|2020-09-08 09:40:00|6753.1|6743.1|6743.5|6733.5|6753.1|6743.1|6743.5|6733.5|185
1599558300000|2020-09-08 09:45:00|6743.6|6733.6|6737.3|6727.3|6748|6738|6734.3|6724.3|252
1599558600000|2020-09-08 09:50:00|6737|6727|6734.8|6724.8|6743.8|6733.8|6734.8|6724.8|229
1599558900000|2020-09-08 09:55:00|6734.9|6724.9|6734.5|6724.5|6738.3|6728.3|6733.3|6723.3|222
1599559200000|2020-09-08 10:00:00|6734|6724|6736|6726|6736.3|6726.3|6729.5|6719.5|218
1599559500000|2020-09-08 10:05:00|6735.5|6725.5|6738.3|6728.3|6739.3|6729.3|6735|6725|189
1599559800000|2020-09-08 10:10:00|6738.5|6728.5|6732|6722|6739.3|6729.3|6731|6721|176
1599560100000|2020-09-08 10:15:00|6731.8|6721.8|6729.5|6719.5|6731.8|6721.8|6727.5|6717.5|168
1599560400000|2020-09-08 10:20:00|6729.3|6719.3|6731.1|6721.1|6735|6725|6729.3|6719.3|122
1599560700000|2020-09-08 10:25:00|6731.3|6721.3|6727.3|6717.3|6731.5|6721.5|6726.3|6716.3|206
1599561000000|2020-09-08 10:30:00|6727.5|6717.5|6724.6|6714.6|6731|6721|6723.9|6713.9|167
1599561300000|2020-09-08 10:35:00|6724.4|6714.4|6724.3|6714.3|6727.8|6717.8|6721.3|6711.3|171
1599561600000|2020-09-08 10:40:00|6724.5|6714.5|6733.9|6723.9|6734.5|6724.5|6724.3|6714.3|125
1599561900000|2020-09-08 10:45:00|6734.9|6724.9|6735|6725|6735|6725|6728.3|6718.3|140
1599562200000|2020-09-08 10:50:00|6734.9|6724.9|6731|6721|6738.3|6728.3|6731|6721|142
1599562500000|2020-09-08 10:55:00|6731.5|6721.5|6734.1|6724.1|6734.8|6724.8|6731.5|6721.5|133
1599562800000|2020-09-08 11:00:00|6734.4|6724.4|6746.5|6736.5|6746.8|6736.8|6733.5|6723.5|128
1599563100000|2020-09-08 11:05:00|6745.8|6735.8|6742.3|6732.3|6748.6|6738.6|6740.8|6730.8|121
1599563400000|2020-09-08 11:10:00|6742.8|6732.8|6746|6736|6751.4|6741.4|6742.5|6732.5|112
1599563700000|2020-09-08 11:15:00|6746.8|6736.8|6741.8|6731.8|6748|6738|6739.4|6729.4|156
1599564000000|2020-09-08 11:20:00|6742.1|6732.1|6743.3|6733.3|6743.3|6733.3|6737.8|6727.8|197
1599564300000|2020-09-08 11:25:00|6742.8|6732.8|6751.3|6741.3|6751.3|6741.3|6740.5|6730.5|149
1599564600000|2020-09-08 11:30:00|6751.5|6741.5|6735.8|6725.8|6751.5|6741.5|6734.8|6724.8|360
1599564900000|2020-09-08 11:35:00|6736.3|6726.3|6734|6724|6740|6730|6733.4|6723.4|190
1599565200000|2020-09-08 11:40:00|6734.1|6724.1|6730.4|6720.4|6736.8|6726.8|6728.4|6718.4|216
1599565500000|2020-09-08 11:45:00|6730.6|6720.6|6721.3|6711.3|6731.8|6721.8|6720.8|6710.8|321
1599565800000|2020-09-08 11:50:00|6721.1|6711.1|6726.3|6716.3|6727|6717|6718|6708|154
1599566100000|2020-09-08 11:55:00|6726.5|6716.5|6732.3|6722.3|6734|6724|6725.5|6715.5|205
1599566400000|2020-09-08 12:00:00|6733|6723|6727.4|6717.4|6736.5|6726.5|6726.8|6716.8|216
1599566700000|2020-09-08 12:05:00|6727.6|6717.6|6719.8|6709.8|6732.8|6722.8|6719.8|6709.8|267
1599567000000|2020-09-08 12:10:00|6720.8|6710.8|6719.9|6709.9|6730.5|6720.5|6716.5|6706.5|352
1599567300000|2020-09-08 12:15:00|6720.1|6710.1|6716.3|6706.3|6720.3|6710.3|6712.4|6702.4|328
1599567600000|2020-09-08 12:20:00|6716.4|6706.4|6722.4|6712.4|6724.1|6714.1|6715.3|6705.3|292
1599567900000|2020-09-08 12:25:00|6722.5|6712.5|6721.4|6711.4|6726.4|6716.4|6717.3|6707.3|306
1599568200000|2020-09-08 12:30:00|6721.3|6711.3|6724.1|6714.1|6728|6718|6720.8|6710.8|249
1599568500000|2020-09-08 12:35:00|6724.3|6714.3|6716.3|6706.3|6724.4|6714.4|6712.8|6702.8|296
1599568800000|2020-09-08 12:40:00|6716.1|6706.1|6717.8|6707.8|6729.5|6719.5|6713.8|6703.8|254
1599569100000|2020-09-08 12:45:00|6718.3|6708.3|6722|6712|6729.6|6719.6|6718.3|6708.3|200
1599569400000|2020-09-08 12:50:00|6722.3|6712.3|6713.9|6703.9|6724.6|6714.6|6710.3|6700.3|295
1599569700000|2020-09-08 12:55:00|6713.8|6703.8|6718.3|6708.3|6724|6714|6711.5|6701.5|326
1599570000000|2020-09-08 13:00:00|6717.6|6707.6|6707.1|6697.1|6717.6|6707.6|6696|6686|465
1599570300000|2020-09-08 13:05:00|6707.6|6697.6|6689|6679|6707.6|6697.6|6689|6679|427
1599570600000|2020-09-08 13:10:00|6688.8|6678.8|6679.8|6669.8|6691.8|6681.8|6677.9|6667.9|370
1599570900000|2020-09-08 13:15:00|6679.5|6669.5|6690.8|6680.8|6691.9|6681.9|6676.3|6666.3|308
1599571200000|2020-09-08 13:20:00|6690.6|6680.6|6679.8|6669.8|6704.1|6694.1|6678.8|6668.8|432
1599571500000|2020-09-08 13:25:00|6679.6|6669.6|6674.9|6664.9|6684.1|6674.1|6672.8|6662.8|365
1599571800000|2020-09-08 13:30:00|6674.6|6664.6|6689.1|6679.1|6691.3|6681.3|6670.5|6660.5|592
1599572100000|2020-09-08 13:35:00|6689.4|6679.4|6682.9|6672.9|6697|6687|6678.9|6668.9|564
1599572400000|2020-09-08 13:40:00|6682.8|6672.8|6658|6648|6682.8|6672.8|6655.3|6645.3|500
1599572700000|2020-09-08 13:45:00|6657.4|6647.4|6651.5|6641.5|6668.1|6658.1|6646.6|6636.6|561
1599573000000|2020-09-08 13:50:00|6651.3|6641.3|6662.6|6652.6|6662.6|6652.6|6646.1|6636.1|510
1599573300000|2020-09-08 13:55:00|6662.9|6652.9|6674.9|6664.9|6687.5|6677.5|6660.8|6650.8|438
1599573600000|2020-09-08 14:00:00|6674.4|6664.4|6668|6658|6677.4|6667.4|6666.1|6656.1|530
1599573900000|2020-09-08 14:05:00|6668.3|6658.3|6678.4|6668.4|6680.9|6670.9|6666.3|6656.3|472
1599574200000|2020-09-08 14:10:00|6677.9|6667.9|6692.9|6682.9|6694|6684|6677.9|6667.9|336
1599574500000|2020-09-08 14:15:00|6692.8|6682.8|6681.3|6671.3|6692.8|6682.8|6679.5|6669.5|258
1599574800000|2020-09-08 14:20:00|6681|6671|6682.5|6672.5|6686.3|6676.3|6679.4|6669.4|233
1599575100000|2020-09-08 14:25:00|6682.8|6672.8|6690|6680|6690|6680|6679.6|6669.6|310
1599575400000|2020-09-08 14:30:00|6689.9|6679.9|6689.1|6679.1|6698.9|6688.9|6683.8|6673.8|386
1599575700000|2020-09-08 14:35:00|6689.4|6679.4|6699.1|6689.1|6699.3|6689.3|6686.3|6676.3|325
1599576000000|2020-09-08 14:40:00|6699.3|6689.3|6686.8|6676.8|6700.7|6690.7|6681.3|6671.3|412
1599576300000|2020-09-08 14:45:00|6686.6|6676.6|6671.9|6661.9|6686.6|6676.6|6671.3|6661.3|426
1599576600000|2020-09-08 14:50:00|6672|6662|6671.8|6661.8|6677.3|6667.3|6670.1|6660.1|405
1599576900000|2020-09-08 14:55:00|6672.4|6662.4|6664.4|6654.4|6674.6|6664.6|6663.6|6653.6|395
1599577200000|2020-09-08 15:00:00|6664.6|6654.6|6674.1|6664.1|6676.8|6666.8|6659.3|6649.3|348
1599577500000|2020-09-08 15:05:00|6674.3|6664.3|6687.6|6677.6|6687.9|6677.9|6673.8|6663.8|366
1599577800000|2020-09-08 15:10:00|6687.8|6677.8|6683.1|6673.1|6689.1|6679.1|6681.1|6671.1|357
1599578100000|2020-09-08 15:15:00|6682.6|6672.6|6679.8|6669.8|6684.9|6674.9|6676|6666|265
1599578400000|2020-09-08 15:20:00|6679.9|6669.9|6675.8|6665.8|6681.1|6671.1|6674.9|6664.9|199
1599578700000|2020-09-08 15:25:00|6676.1|6666.1|6681.6|6671.6|6681.6|6671.6|6674|6664|248
1599579000000|2020-09-08 15:30:00|6681.4|6671.4|6676.3|6666.3|6683.6|6673.6|6672.8|6662.8|257
1599579300000|2020-09-08 15:35:00|6676.5|6666.5|6672.8|6662.8|6678.9|6668.9|6672.5|6662.5|216
1599579600000|2020-09-08 15:40:00|6672.3|6662.3|6674.9|6664.9|6674.9|6664.9|6667.1|6657.1|231
1599579900000|2020-09-08 15:45:00|6674.6|6664.6|6672.1|6662.1|6676.8|6666.8|6668.8|6658.8|277
1599580200000|2020-09-08 15:50:00|6672.4|6662.4|6665.3|6655.3|6672.5|6662.5|6664.5|6654.5|234
1599580500000|2020-09-08 15:55:00|6664.5|6654.5|6674.4|6664.4|6674.9|6664.9|6663.5|6653.5|202
1599580800000|2020-09-08 16:00:00|6674.6|6664.6|6680.3|6670.3|6684.1|6674.1|6674.4|6664.4|194
1599581100000|2020-09-08 16:05:00|6680|6670|6682.1|6672.1|6685.6|6675.6|6679.4|6669.4|230
1599581400000|2020-09-08 16:10:00|6682.3|6672.3|6687.4|6677.4|6692.1|6682.1|6682.1|6672.1|215
1599581700000|2020-09-08 16:15:00|6687.3|6677.3|6697.3|6687.3|6697.9|6687.9|6687.3|6677.3|205
1599582000000|2020-09-08 16:20:00|6697.4|6687.4|6700.3|6690.3|6704.5|6694.5|6697.4|6687.4|169
1599582300000|2020-09-08 16:25:00|6700.4|6690.4|6694|6684|6701.8|6691.8|6692.5|6682.5|137
1599582600000|2020-09-08 16:30:00|6694.8|6684.8|6699.1|6689.1|6700|6690|6692.9|6682.9|123
1599582900000|2020-09-08 16:35:00|6698.9|6688.9|6698.6|6688.6|6701.8|6691.8|6698.4|6688.4|121
1599583200000|2020-09-08 16:40:00|6698.9|6688.9|6694.6|6684.6|6699.8|6689.8|6694.4|6684.4|131
1599583500000|2020-09-08 16:45:00|6694.4|6684.4|6695.1|6685.1|6697.1|6687.1|6692.3|6682.3|104
1599583800000|2020-09-08 16:50:00|6694.9|6684.9|6696.6|6686.6|6697.9|6687.9|6693.4|6683.4|62
1599584100000|2020-09-08 16:55:00|6696.9|6686.9|6701.8|6691.8|6701.8|6691.8|6696.5|6686.5|130
1599609600000|2020-09-09 00:00:00|6686.1|6676.1|6689.9|6679.9|6691.8|6681.8|6685.6|6675.6|39
1599609900000|2020-09-09 00:05:00|6689.4|6679.4|6686.5|6676.5|6689.8|6679.8|6686.4|6676.4|71
1599610200000|2020-09-09 00:10:00|6686.4|6676.4|6689.6|6679.6|6690.8|6680.8|6684.9|6674.9|52
1599610500000|2020-09-09 00:15:00|6689.5|6679.5|6693.4|6683.4|6693.6|6683.6|6689.3|6679.3|61
1599610800000|2020-09-09 00:20:00|6693.3|6683.3|6696.3|6686.3|6696.6|6686.6|6692.8|6682.8|71
1599611100000|2020-09-09 00:25:00|6696.1|6686.1|6693.1|6683.1|6696.1|6686.1|6692.9|6682.9|49
1599611400000|2020-09-09 00:30:00|6692.9|6682.9|6697.1|6687.1|6697.1|6687.1|6692.9|6682.9|39
1599611700000|2020-09-09 00:35:00|6697|6687|6702.3|6692.3|6702.4|6692.4|6697|6687|36
1599612000000|2020-09-09 00:40:00|6702.1|6692.1|6701.9|6691.9|6703.4|6693.4|6700|6690|28
1599612300000|2020-09-09 00:45:00|6701.6|6691.6|6705|6695|6707.1|6697.1|6701.4|6691.4|85
1599612600000|2020-09-09 00:50:00|6705.1|6695.1|6703|6693|6706.4|6696.4|6702|6692|58
1599612900000|2020-09-09 00:55:00|6703.3|6693.3|6704|6694|6705|6695|6701.5|6691.5|78
1599613200000|2020-09-09 01:00:00|6704.5|6694.5|6689.1|6679.1|6704.5|6694.5|6687.4|6677.4|243
1599613500000|2020-09-09 01:05:00|6689.4|6679.4|6678.3|6668.3|6691.4|6681.4|6678|6668|137
1599613800000|2020-09-09 01:10:00|6678.6|6668.6|6678.3|6668.3|6680|6670|6674.5|6664.5|215
1599614100000|2020-09-09 01:15:00|6678.5|6668.5|6681.4|6671.4|6684|6674|6676.4|6666.4|189
1599614400000|2020-09-09 01:20:00|6681.1|6671.1|6682.8|6672.8|6685.1|6675.1|6678.9|6668.9|181
1599614700000|2020-09-09 01:25:00|6682.5|6672.5|6682.3|6672.3|6686.1|6676.1|6682|6672|124
1599615000000|2020-09-09 01:30:00|6682.4|6672.4|6688.6|6678.6|6688.9|6678.9|6676.3|6666.3|224
1599615300000|2020-09-09 01:35:00|6688.9|6678.9|6692.9|6682.9|6694|6684|6688.8|6678.8|146
1599615600000|2020-09-09 01:40:00|6692.8|6682.8|6692.8|6682.8|6695|6685|6690.5|6680.5|127
1599615900000|2020-09-09 01:45:00|6692.5|6682.5|6694|6684|6694.8|6684.8|6688.8|6678.8|163
1599616200000|2020-09-09 01:50:00|6694.6|6684.6|6697|6687|6697.6|6687.6|6692.5|6682.5|102
1599616500000|2020-09-09 01:55:00|6696.8|6686.8|6699.4|6689.4|6702|6692|6696|6686|147
1599616800000|2020-09-09 02:00:00|6699|6689|6695.8|6685.8|6699|6689|6694|6684|119
1599617100000|2020-09-09 02:05:00|6695.5|6685.5|6697.8|6687.8|6701.1|6691.1|6694.6|6684.6|127
1599617400000|2020-09-09 02:10:00|6697.6|6687.6|6705.8|6695.8|6706.5|6696.5|6697.5|6687.5|77
1599617700000|2020-09-09 02:15:00|6705.5|6695.5|6701.8|6691.8|6705.8|6695.8|6699.8|6689.8|68
1599618000000|2020-09-09 02:20:00|6701.5|6691.5|6698.5|6688.5|6701.5|6691.5|6696.8|6686.8|85
1599618300000|2020-09-09 02:25:00|6698.4|6688.4|6701.5|6691.5|6702.5|6692.5|6697.8|6687.8|74
1599618600000|2020-09-09 02:30:00|6701.3|6691.3|6689.5|6679.5|6701.3|6691.3|6689|6679|172
1599618900000|2020-09-09 02:35:00|6689.4|6679.4|6696.8|6686.8|6697.9|6687.9|6687.3|6677.3|155
1599619200000|2020-09-09 02:40:00|6697|6687|6697.3|6687.3|6698.5|6688.5|6693.1|6683.1|138
1599619500000|2020-09-09 02:45:00|6697.4|6687.4|6701.8|6691.8|6703.3|6693.3|6696.4|6686.4|122
1599619800000|2020-09-09 02:50:00|6701.5|6691.5|6697.5|6687.5|6703|6693|6697.5|6687.5|104
1599620100000|2020-09-09 02:55:00|6697.8|6687.8|6701.3|6691.3|6702.5|6692.5|6697.8|6687.8|116
1599620400000|2020-09-09 03:00:00|6701.5|6691.5|6698.5|6688.5|6702.3|6692.3|6696.4|6686.4|97
1599620700000|2020-09-09 03:05:00|6698.4|6688.4|6705.6|6695.6|6706.5|6696.5|6697.8|6687.8|87
1599621000000|2020-09-09 03:10:00|6705.9|6695.9|6706.3|6696.3|6706.3|6696.3|6703.3|6693.3|87
1599621300000|2020-09-09 03:15:00|6706.5|6696.5|6711|6701|6711.3|6701.3|6705.6|6695.6|90
1599621600000|2020-09-09 03:20:00|6711.1|6701.1|6712.3|6702.3|6712.4|6702.4|6707|6697|95
1599621900000|2020-09-09 03:25:00|6712.1|6702.1|6719.6|6709.6|6720.3|6710.3|6710.3|6700.3|168
1599622200000|2020-09-09 03:30:00|6719.4|6709.4|6716.9|6706.9|6719.4|6709.4|6714.5|6704.5|78
1599622500000|2020-09-09 03:35:00|6716.6|6706.6|6714.5|6704.5|6716.9|6706.9|6713.5|6703.5|43
1599622800000|2020-09-09 03:40:00|6714.3|6704.3|6713.5|6703.5|6714.5|6704.5|6712|6702|30
1599623100000|2020-09-09 03:45:00|6713|6703|6714.3|6704.3|6715.5|6705.5|6712.8|6702.8|49
1599623400000|2020-09-09 03:50:00|6714.5|6704.5|6714.3|6704.3|6715|6705|6713|6703|32
1599623700000|2020-09-09 03:55:00|6713.8|6703.8|6714.8|6704.8|6715|6705|6713.3|6703.3|41
1599624000000|2020-09-09 04:00:00|6714.3|6704.3|6712.3|6702.3|6714.3|6704.3|6710.3|6700.3|41
1599624300000|2020-09-09 04:05:00|6712|6702|6710.8|6700.8|6712.3|6702.3|6710.5|6700.5|14
1599624600000|2020-09-09 04:10:00|6711|6701|6713.9|6703.9|6715|6705|6710.8|6700.8|34
1599624900000|2020-09-09 04:15:00|6713.6|6703.6|6719|6709|6719.5|6709.5|6713.3|6703.3|35
1599625200000|2020-09-09 04:20:00|6719.5|6709.5|6724.3|6714.3|6724.3|6714.3|6718.3|6708.3|50
1599625500000|2020-09-09 04:25:00|6723.5|6713.5|6723.8|6713.8|6724.8|6714.8|6723.3|6713.3|25
1599625800000|2020-09-09 04:30:00|6723.5|6713.5|6721.8|6711.8|6724.5|6714.5|6721.5|6711.5|60
1599626100000|2020-09-09 04:35:00|6721.5|6711.5|6720.5|6710.5|6721.5|6711.5|6718.5|6708.5|28
1599626400000|2020-09-09 04:40:00|6719.8|6709.8|6718.8|6708.8|6720.5|6710.5|6715.3|6705.3|28
1599626700000|2020-09-09 04:45:00|6718.6|6708.6|6717.3|6707.3|6718.8|6708.8|6716.8|6706.8|23
1599627000000|2020-09-09 04:50:00|6717|6707|6714.6|6704.6|6718.5|6708.5|6714.6|6704.6|16
1599627300000|2020-09-09 04:55:00|6714.4|6704.4|6716.9|6706.9|6717.3|6707.3|6714.4|6704.4|17
1599627600000|2020-09-09 05:00:00|6716.8|6706.8|6716.4|6706.4|6717.3|6707.3|6714.5|6704.5|53
1599627900000|2020-09-09 05:05:00|6716.6|6706.6|6722.3|6712.3|6722.5|6712.5|6716.6|6706.6|61
1599628200000|2020-09-09 05:10:00|6722.4|6712.4|6725.4|6715.4|6727|6717|6722.4|6712.4|79
1599628500000|2020-09-09 05:15:00|6725.6|6715.6|6722.3|6712.3|6729|6719|6721.5|6711.5|80
1599628800000|2020-09-09 05:20:00|6722.4|6712.4|6720.8|6710.8|6723.3|6713.3|6719.5|6709.5|57
1599629100000|2020-09-09 05:25:00|6720.5|6710.5|6720.8|6710.8|6721.5|6711.5|6720.4|6710.4|26
1599629400000|2020-09-09 05:30:00|6720.3|6710.3|6724.1|6714.1|6730.5|6720.5|6720.3|6710.3|184
1599629700000|2020-09-09 05:35:00|6724|6714|6717.3|6707.3|6724.1|6714.1|6717.3|6707.3|61
1599630000000|2020-09-09 05:40:00|6717|6707|6708|6698|6717.3|6707.3|6707.3|6697.3|93
1599630300000|2020-09-09 05:45:00|6708.3|6698.3|6706|6696|6708.3|6698.3|6703.4|6693.4|100
1599630600000|2020-09-09 05:50:00|6706.1|6696.1|6703.5|6693.5|6708.3|6698.3|6700.1|6690.1|121
1599630900000|2020-09-09 05:55:00|6703.8|6693.8|6699.3|6689.3|6704.4|6694.4|6698.5|6688.5|80
1599631200000|2020-09-09 06:00:00|6699|6689|6710.5|6700.5|6711.7|6701.7|6697.3|6687.3|115
1599631500000|2020-09-09 06:05:00|6710.3|6700.3|6706.8|6696.8|6713.8|6703.8|6706.3|6696.3|131
1599631800000|2020-09-09 06:10:00|6706.3|6696.3|6701.5|6691.5|6706.3|6696.3|6698.4|6688.4|134
1599632100000|2020-09-09 06:15:00|6701.8|6691.8|6692.5|6682.5|6703|6693|6692.1|6682.1|170
1599632400000|2020-09-09 06:20:00|6692.4|6682.4|6684.9|6674.9|6697|6687|6683.5|6673.5|188
1599632700000|2020-09-09 06:25:00|6684.8|6674.8|6684.8|6674.8|6688.5|6678.5|6683|6673|144
1599633000000|2020-09-09 06:30:00|6684.4|6674.4|6681.8|6671.8|6686.6|6676.6|6678.4|6668.4|114
1599633300000|2020-09-09 06:35:00|6681|6671|6675.5|6665.5|6681.3|6671.3|6674|6664|126
1599633600000|2020-09-09 06:40:00|6676|6666|6675|6665|6682.4|6672.4|6673.5|6663.5|161
1599633900000|2020-09-09 06:45:00|6674.8|6664.8|6671.9|6661.9|6681.3|6671.3|6671.2|6661.2|191
1599634200000|2020-09-09 06:50:00|6672|6662|6666.3|6656.3|6674.8|6664.8|6662.9|6652.9|166
1599634500000|2020-09-09 06:55:00|6666|6656|6675.3|6665.3|6679.8|6669.8|6666|6656|206
1599634800000|2020-09-09 07:00:00|6674.1|6664.1|6683|6673|6685.8|6675.8|6671.4|6661.4|278
1599635100000|2020-09-09 07:05:00|6682.5|6672.5|6691|6681|6691.3|6681.3|6681.8|6671.8|167
1599635400000|2020-09-09 07:10:00|6691.1|6681.1|6701.8|6691.8|6704.8|6694.8|6690.5|6680.5|156
1599635700000|2020-09-09 07:15:00|6702.4|6692.4|6698.9|6688.9|6704|6694|6693.6|6683.6|212
1599636000000|2020-09-09 07:20:00|6699.1|6689.1|6701.8|6691.8|6708.1|6698.1|6699.1|6689.1|173
1599636300000|2020-09-09 07:25:00|6701.5|6691.5|6706.1|6696.1|6706.8|6696.8|6697.8|6687.8|204
1599636600000|2020-09-09 07:30:00|6706.4|6696.4|6714.8|6704.8|6715.5|6705.5|6702.3|6692.3|200
1599636900000|2020-09-09 07:35:00|6714.3|6704.3|6715.8|6705.8|6721.6|6711.6|6712.5|6702.5|166
1599637200000|2020-09-09 07:40:00|6715.5|6705.5|6722.8|6712.8|6724.1|6714.1|6715.3|6705.3|185
1599637500000|2020-09-09 07:45:00|6723|6713|6724.8|6714.8|6729.5|6719.5|6721.4|6711.4|157
1599637800000|2020-09-09 07:50:00|6725|6715|6714.1|6704.1|6725|6715|6711.9|6701.9|136
1599638100000|2020-09-09 07:55:00|6713.9|6703.9|6712.9|6702.9|6718.2|6708.2|6709.8|6699.8|138
1599638400000|2020-09-09 08:00:00|6712.6|6702.6|6723|6713|6726.1|6716.1|6710.3|6700.3|222
1599638700000|2020-09-09 08:05:00|6722.4|6712.4|6718.4|6708.4|6725.3|6715.3|6713.9|6703.9|171
1599639000000|2020-09-09 08:10:00|6718.3|6708.3|6708.8|6698.8|6718.9|6708.9|6707.8|6697.8|149
1599639300000|2020-09-09 08:15:00|6709.8|6699.8|6713.5|6703.5|6714.6|6704.6|6709.3|6699.3|164
1599639600000|2020-09-09 08:20:00|6713.6|6703.6|6711.8|6701.8|6718.4|6708.4|6710.8|6700.8|181
1599639900000|2020-09-09 08:25:00|6712.3|6702.3|6708.8|6698.8|6714.3|6704.3|6707.6|6697.6|184
1599640200000|2020-09-09 08:30:00|6708.9|6698.9|6706.4|6696.4|6710.9|6700.9|6705.5|6695.5|125
1599640500000|2020-09-09 08:35:00|6706.3|6696.3|6700.3|6690.3|6709.5|6699.5|6699.9|6689.9|118
1599640800000|2020-09-09 08:40:00|6699.9|6689.9|6696|6686|6703.4|6693.4|6695.3|6685.3|148
1599641100000|2020-09-09 08:45:00|6695.9|6685.9|6703|6693|6703|6693|6695.3|6685.3|118
1599641400000|2020-09-09 08:50:00|6702.6|6692.6|6701.6|6691.6|6706.3|6696.3|6701.3|6691.3|86
1599641700000|2020-09-09 08:55:00|6701.4|6691.4|6699.3|6689.3|6701.5|6691.5|6696.9|6686.9|78
1599642000000|2020-09-09 09:00:00|6699|6689|6693.5|6683.5|6699.5|6689.5|6690.8|6680.8|170
1599642300000|2020-09-09 09:05:00|6693.3|6683.3|6688|6678|6695.1|6685.1|6686.3|6676.3|138
1599642600000|2020-09-09 09:10:00|6688.3|6678.3|6690.3|6680.3|6692|6682|6683.5|6673.5|115
1599642900000|2020-09-09 09:15:00|6691.4|6681.4|6689.9|6679.9|6691.6|6681.6|6687.5|6677.5|123
1599643200000|2020-09-09 09:20:00|6690.1|6680.1|6692.4|6682.4|6692.8|6682.8|6689.1|6679.1|88
1599643500000|2020-09-09 09:25:00|6692.3|6682.3|6695.4|6685.4|6696.8|6686.8|6692|6682|66
1599643800000|2020-09-09 09:30:00|6695.3|6685.3|6694.6|6684.6|6696.8|6686.8|6691.8|6681.8|105
1599644100000|2020-09-09 09:35:00|6694.4|6684.4|6699.8|6689.8|6701.9|6691.9|6694.4|6684.4|92
1599644400000|2020-09-09 09:40:00|6699.9|6689.9|6699.4|6689.4|6700.4|6690.4|6696.8|6686.8|77
1599644700000|2020-09-09 09:45:00|6699.6|6689.6|6702.3|6692.3|6705|6695|6699.6|6689.6|140
1599645000000|2020-09-09 09:50:00|6702.8|6692.8|6697.8|6687.8|6703|6693|6697.8|6687.8|88
1599645300000|2020-09-09 09:55:00|6697.6|6687.6|6701.3|6691.3|6701.3|6691.3|6697.6|6687.6|78
1599645600000|2020-09-09 10:00:00|6700.8|6690.8|6702.1|6692.1|6706.7|6696.7|6698.9|6688.9|84
1599645900000|2020-09-09 10:05:00|6701.9|6691.9|6705.5|6695.5|6705.5|6695.5|6698.9|6688.9|108
1599646200000|2020-09-09 10:10:00|6705.3|6695.3|6700.5|6690.5|6707.8|6697.8|6700.5|6690.5|112
1599646500000|2020-09-09 10:15:00|6700.3|6690.3|6702.9|6692.9|6704|6694|6699.8|6689.8|111
1599646800000|2020-09-09 10:20:00|6702.8|6692.8|6703.3|6693.3|6706.9|6696.9|6702.5|6692.5|90
1599647100000|2020-09-09 10:25:00|6703.1|6693.1|6701.3|6691.3|6704.6|6694.6|6699.8|6689.8|84
1599647400000|2020-09-09 10:30:00|6701.1|6691.1|6698.1|6688.1|6701.1|6691.1|6695|6685|61
1599647700000|2020-09-09 10:35:00|6698.3|6688.3|6697.8|6687.8|6699.1|6689.1|6695.5|6685.5|129
1599648000000|2020-09-09 10:40:00|6697.6|6687.6|6695.6|6685.6|6697.6|6687.6|6695.3|6685.3|110
1599648300000|2020-09-09 10:45:00|6695.9|6685.9|6695.9|6685.9|6698.3|6688.3|6694.5|6684.5|136
1599648600000|2020-09-09 10:50:00|6695.6|6685.6|6694.6|6684.6|6696|6686|6690.1|6680.1|112
1599648900000|2020-09-09 10:55:00|6694.8|6684.8|6693.3|6683.3|6697.4|6687.4|6692.1|6682.1|80
1599649200000|2020-09-09 11:00:00|6693.1|6683.1|6694.8|6684.8|6695.5|6685.5|6691.8|6681.8|129
1599649500000|2020-09-09 11:05:00|6694.5|6684.5|6686|6676|6694.5|6684.5|6685.5|6675.5|119
1599649800000|2020-09-09 11:10:00|6685.3|6675.3|6681.3|6671.3|6688.7|6678.7|6680.9|6670.9|122
1599650100000|2020-09-09 11:15:00|6681.1|6671.1|6686.6|6676.6|6687|6677|6680.5|6670.5|120
1599650400000|2020-09-09 11:20:00|6686.4|6676.4|6687.1|6677.1|6687.8|6677.8|6683.3|6673.3|93
1599650700000|2020-09-09 11:25:00|6686.9|6676.9|6688.3|6678.3|6689|6679|6684.8|6674.8|65
1599651000000|2020-09-09 11:30:00|6688.4|6678.4|6687.8|6677.8|6688.8|6678.8|6677.1|6667.1|205
1599651300000|2020-09-09 11:35:00|6687.6|6677.6|6693.3|6683.3|6693.6|6683.6|6687.4|6677.4|126
1599651600000|2020-09-09 11:40:00|6693.1|6683.1|6695.8|6685.8|6697.1|6687.1|6689.3|6679.3|132
1599651900000|2020-09-09 11:45:00|6695.9|6685.9|6692.4|6682.4|6697.6|6687.6|6691.3|6681.3|101
1599652200000|2020-09-09 11:50:00|6692.6|6682.6|6697.5|6687.5|6697.8|6687.8|6692.6|6682.6|70
1599652500000|2020-09-09 11:55:00|6697.8|6687.8|6703.5|6693.5|6705.3|6695.3|6697.5|6687.5|89
1599652800000|2020-09-09 12:00:00|6703.8|6693.8|6705.1|6695.1|6708|6698|6701.8|6691.8|163
1599653100000|2020-09-09 12:05:00|6705.3|6695.3|6708|6698|6708.3|6698.3|6703.3|6693.3|132
1599653400000|2020-09-09 12:10:00|6708.5|6698.5|6705.6|6695.6|6708.5|6698.5|6701.8|6691.8|134
1599653700000|2020-09-09 12:15:00|6705.8|6695.8|6706.1|6696.1|6708|6698|6703.8|6693.8|122
1599654000000|2020-09-09 12:20:00|6705.8|6695.8|6705|6695|6713.8|6703.8|6704.9|6694.9|187
1599654300000|2020-09-09 12:25:00|6705.1|6695.1|6707.5|6697.5|6711.6|6701.6|6704.9|6694.9|176
1599654600000|2020-09-09 12:30:00|6706.6|6696.6|6705.5|6695.5|6707.3|6697.3|6702.1|6692.1|133
1599654900000|2020-09-09 12:35:00|6705.8|6695.8|6705.9|6695.9|6709.4|6699.4|6704.4|6694.4|126
1599655200000|2020-09-09 12:40:00|6705.5|6695.5|6703.3|6693.3|6707.8|6697.8|6698.5|6688.5|129
1599655500000|2020-09-09 12:45:00|6703.4|6693.4|6709.3|6699.3|6710.3|6700.3|6696.6|6686.6|144
1599655800000|2020-09-09 12:50:00|6709.6|6699.6|6713.8|6703.8|6718.1|6708.1|6707.8|6697.8|329
1599656100000|2020-09-09 12:55:00|6713.6|6703.6|6712.5|6702.5|6718|6708|6710.5|6700.5|173
1599656400000|2020-09-09 13:00:00|6711.8|6701.8|6724.5|6714.5|6730.3|6720.3|6711.4|6701.4|392
1599656700000|2020-09-09 13:05:00|6725.5|6715.5|6726.1|6716.1|6732.4|6722.4|6720.3|6710.3|274
1599657000000|2020-09-09 13:10:00|6726.4|6716.4|6730|6720|6733.3|6723.3|6726.4|6716.4|188
1599657300000|2020-09-09 13:15:00|6731.3|6721.3|6740.3|6730.3|6742.9|6732.9|6731.1|6721.1|344
1599657600000|2020-09-09 13:20:00|6740.1|6730.1|6740.3|6730.3|6746.3|6736.3|6735.8|6725.8|291
1599657900000|2020-09-09 13:25:00|6740|6730|6731.1|6721.1|6741.9|6731.9|6729.6|6719.6|273
1599658200000|2020-09-09 13:30:00|6730.9|6720.9|6734.1|6724.1|6734.9|6724.9|6725.4|6715.4|347
1599658500000|2020-09-09 13:35:00|6733.9|6723.9|6726.8|6716.8|6738.9|6728.9|6726|6716|279
1599658800000|2020-09-09 13:40:00|6726.6|6716.6|6736.3|6726.3|6739.3|6729.3|6726.3|6716.3|304
1599659100000|2020-09-09 13:45:00|6736.5|6726.5|6735.3|6725.3|6746.4|6736.4|6733.6|6723.6|377
1599659400000|2020-09-09 13:50:00|6735.5|6725.5|6745.6|6735.6|6749.5|6739.5|6734.6|6724.6|375
1599659700000|2020-09-09 13:55:00|6745.4|6735.4|6746.1|6736.1|6747.8|6737.8|6740.4|6730.4|251
1599660000000|2020-09-09 14:00:00|6746.3|6736.3|6744.3|6734.3|6751.3|6741.3|6743.3|6733.3|250
1599660300000|2020-09-09 14:05:00|6745.3|6735.3|6739|6729|6746.8|6736.8|6736.5|6726.5|229
1599660600000|2020-09-09 14:10:00|6739.3|6729.3|6742.4|6732.4|6745.8|6735.8|6738.8|6728.8|247
1599660900000|2020-09-09 14:15:00|6742.6|6732.6|6736.1|6726.1|6747|6737|6733.9|6723.9|330
1599661200000|2020-09-09 14:20:00|6736.3|6726.3|6733.6|6723.6|6737.8|6727.8|6730.1|6720.1|273
1599661500000|2020-09-09 14:25:00|6733.9|6723.9|6733.9|6723.9|6738.8|6728.8|6728.3|6718.3|252
1599661800000|2020-09-09 14:30:00|6733.6|6723.6|6735.9|6725.9|6737.8|6727.8|6730.4|6720.4|298
1599662100000|2020-09-09 14:35:00|6735.8|6725.8|6732.8|6722.8|6738.1|6728.1|6732.8|6722.8|207
1599662400000|2020-09-09 14:40:00|6733.1|6723.1|6738|6728|6740.3|6730.3|6732.5|6722.5|211
1599662700000|2020-09-09 14:45:00|6738.1|6728.1|6736.4|6726.4|6743.1|6733.1|6734.1|6724.1|207
1599663000000|2020-09-09 14:50:00|6736.5|6726.5|6731.8|6721.8|6739.3|6729.3|6730.8|6720.8|166
1599663300000|2020-09-09 14:55:00|6731.9|6721.9|6738.4|6728.4|6739.8|6729.8|6731.6|6721.6|194
1599663600000|2020-09-09 15:00:00|6738.6|6728.6|6745.9|6735.9|6751.6|6741.6|6738.6|6728.6|223
1599663900000|2020-09-09 15:05:00|6746.1|6736.1|6740.9|6730.9|6748.1|6738.1|6740.4|6730.4|148
1599664200000|2020-09-09 15:10:00|6742|6732|6750.8|6740.8|6751.3|6741.3|6740.1|6730.1|139
1599664500000|2020-09-09 15:15:00|6750.9|6740.9|6746.9|6736.9|6751.4|6741.4|6744.3|6734.3|145
1599664800000|2020-09-09 15:20:00|6747.1|6737.1|6751.8|6741.8|6752|6742|6746.4|6736.4|114
1599665100000|2020-09-09 15:25:00|6751.5|6741.5|6751.8|6741.8|6755.8|6745.8|6749.5|6739.5|222
1599665400000|2020-09-09 15:30:00|6751.5|6741.5|6747.8|6737.8|6751.5|6741.5|6747.5|6737.5|148
1599665700000|2020-09-09 15:35:00|6747.5|6737.5|6745.8|6735.8|6750.9|6740.9|6741.3|6731.3|114
1599666000000|2020-09-09 15:40:00|6744.6|6734.6|6744.6|6734.6|6748.6|6738.6|6744.3|6734.3|120
1599666300000|2020-09-09 15:45:00|6744.1|6734.1|6737|6727|6744.1|6734.1|6736.1|6726.1|139
1599666600000|2020-09-09 15:50:00|6737.3|6727.3|6738.1|6728.1|6741.4|6731.4|6736.8|6726.8|102
1599666900000|2020-09-09 15:55:00|6738.4|6728.4|6734.3|6724.3|6738.4|6728.4|6733.8|6723.8|104
1599667200000|2020-09-09 16:00:00|6734.1|6724.1|6738.3|6728.3|6738.8|6728.8|6733.8|6723.8|91
1599667500000|2020-09-09 16:05:00|6738.1|6728.1|6738.8|6728.8|6740.1|6730.1|6737.8|6727.8|106
1599667800000|2020-09-09 16:10:00|6739|6729|6738.8|6728.8|6742.8|6732.8|6738.1|6728.1|88
1599668100000|2020-09-09 16:15:00|6738.9|6728.9|6743.3|6733.3|6743.3|6733.3|6738.3|6728.3|88
1599668400000|2020-09-09 16:20:00|6743.1|6733.1|6741.3|6731.3|6743.3|6733.3|6740.6|6730.6|78
1599668700000|2020-09-09 16:25:00|6741.1|6731.1|6741.8|6731.8|6743.8|6733.8|6740.6|6730.6|68
1599669000000|2020-09-09 16:30:00|6742.3|6732.3|6744|6734|6744.8|6734.8|6741.8|6731.8|115
1599669300000|2020-09-09 16:35:00|6743.5|6733.5|6748.3|6738.3|6748.5|6738.5|6743.5|6733.5|106
1599669600000|2020-09-09 16:40:00|6747.5|6737.5|6751.3|6741.3|6753.3|6743.3|6747.3|6737.3|100
1599669900000|2020-09-09 16:45:00|6751.5|6741.5|6754.5|6744.5|6754.8|6744.8|6747.9|6737.9|106
1599670200000|2020-09-09 16:50:00|6754.8|6744.8|6755.3|6745.3|6756.8|6746.8|6752.3|6742.3|73
1599670500000|2020-09-09 16:55:00|6755.5|6745.5|6759.8|6749.8|6761|6751|6755.3|6745.3|118
1599696000000|2020-09-10 00:00:00|6772.6|6762.6|6765.9|6755.9|6772.6|6762.6|6765.9|6755.9|41
1599696300000|2020-09-10 00:05:00|6766.4|6756.4|6769.5|6759.5|6769.5|6759.5|6765.9|6755.9|43
1599696600000|2020-09-10 00:10:00|6769.6|6759.6|6767.9|6757.9|6770.1|6760.1|6767.8|6757.8|55
1599696900000|2020-09-10 00:15:00|6767.8|6757.8|6769.6|6759.6|6769.9|6759.9|6766.6|6756.6|35
1599697200000|2020-09-10 00:20:00|6769.5|6759.5|6768.4|6758.4|6770.4|6760.4|6768.4|6758.4|42
1599697500000|2020-09-10 00:25:00|6768.1|6758.1|6770.8|6760.8|6771.6|6761.6|6766.1|6756.1|31
1599697800000|2020-09-10 00:30:00|6770.3|6760.3|6762|6752|6770.8|6760.8|6761|6751|81
1599698100000|2020-09-10 00:35:00|6761.8|6751.8|6760|6750|6762.5|6752.5|6760|6750|60
1599698400000|2020-09-10 00:40:00|6761|6751|6759.3|6749.3|6763.3|6753.3|6759.3|6749.3|69
1599698700000|2020-09-10 00:45:00|6759|6749|6760|6750|6763|6753|6757.5|6747.5|58
1599699000000|2020-09-10 00:50:00|6760.5|6750.5|6762.5|6752.5|6764.1|6754.1|6759.6|6749.6|86
1599699300000|2020-09-10 00:55:00|6763|6753|6763.3|6753.3|6764.5|6754.5|6762.5|6752.5|72
1599699600000|2020-09-10 01:00:00|6763|6753|6752.6|6742.6|6763.8|6753.8|6751.3|6741.3|241
1599699900000|2020-09-10 01:05:00|6752.9|6742.9|6754|6744|6756.3|6746.3|6749.3|6739.3|147
1599700200000|2020-09-10 01:10:00|6753.8|6743.8|6749.3|6739.3|6754|6744|6748.5|6738.5|145
1599700500000|2020-09-10 01:15:00|6749.5|6739.5|6745.6|6735.6|6750.1|6740.1|6744.5|6734.5|111
1599700800000|2020-09-10 01:20:00|6745.5|6735.5|6748.8|6738.8|6749|6739|6742.5|6732.5|143
1599701100000|2020-09-10 01:25:00|6748.6|6738.6|6749|6739|6751.6|6741.6|6747.3|6737.3|86
1599701400000|2020-09-10 01:30:00|6748.9|6738.9|6741.5|6731.5|6749.6|6739.6|6739.3|6729.3|167
1599701700000|2020-09-10 01:35:00|6740.5|6730.5|6742.5|6732.5|6742.5|6732.5|6737.4|6727.4|135
1599702000000|2020-09-10 01:40:00|6742.4|6732.4|6737|6727|6742.5|6732.5|6735.8|6725.8|92
1599702300000|2020-09-10 01:45:00|6736.8|6726.8|6735|6725|6737.4|6727.4|6729.8|6719.8|170
1599702600000|2020-09-10 01:50:00|6734.8|6724.8|6734.5|6724.5|6735.3|6725.3|6731.5|6721.5|135
1599702900000|2020-09-10 01:55:00|6735|6725|6732.8|6722.8|6736.3|6726.3|6727.5|6717.5|157
1599703200000|2020-09-10 02:00:00|6733.3|6723.3|6727.8|6717.8|6734|6724|6727.5|6717.5|168
1599703500000|2020-09-10 02:05:00|6727.5|6717.5|6729.3|6719.3|6730.5|6720.5|6727.5|6717.5|136
1599703800000|2020-09-10 02:10:00|6729.5|6719.5|6729.6|6719.6|6731.5|6721.5|6727.3|6717.3|47
1599704100000|2020-09-10 02:15:00|6729.4|6719.4|6729.3|6719.3|6730.6|6720.6|6728.8|6718.8|35
1599704400000|2020-09-10 02:20:00|6729.1|6719.1|6727.5|6717.5|6729.5|6719.5|6727.5|6717.5|30
1599704700000|2020-09-10 02:25:00|6727.6|6717.6|6732.1|6722.1|6732.1|6722.1|6726.8|6716.8|55
1599705000000|2020-09-10 02:30:00|6731.9|6721.9|6732|6722|6733.5|6723.5|6728.5|6718.5|87
1599705300000|2020-09-10 02:35:00|6731.6|6721.6|6728.8|6718.8|6732|6722|6728.8|6718.8|54
1599705600000|2020-09-10 02:40:00|6728.9|6718.9|6730.8|6720.8|6731.5|6721.5|6726.8|6716.8|64
1599705900000|2020-09-10 02:45:00|6731|6721|6734|6724|6735.3|6725.3|6731|6721|71
1599706200000|2020-09-10 02:50:00|6734.5|6724.5|6738|6728|6738.3|6728.3|6733.3|6723.3|75
1599706500000|2020-09-10 02:55:00|6738.3|6728.3|6734.3|6724.3|6738.5|6728.5|6734.3|6724.3|86
1599706800000|2020-09-10 03:00:00|6734.5|6724.5|6733.4|6723.4|6735.3|6725.3|6731.3|6721.3|49
1599707100000|2020-09-10 03:05:00|6733.1|6723.1|6733.8|6723.8|6737.4|6727.4|6732.8|6722.8|76
1599707400000|2020-09-10 03:10:00|6733.5|6723.5|6727.3|6717.3|6733.8|6723.8|6726.5|6716.5|105
1599707700000|2020-09-10 03:15:00|6727|6717|6727.5|6717.5|6729|6719|6724.3|6714.3|103
1599708000000|2020-09-10 03:20:00|6727.4|6717.4|6729|6719|6730.3|6720.3|6726.5|6716.5|65
1599708300000|2020-09-10 03:25:00|6728.5|6718.5|6725|6715|6729|6719|6724.3|6714.3|91
1599708600000|2020-09-10 03:30:00|6725.5|6715.5|6721.5|6711.5|6725.5|6715.5|6720.9|6710.9|48
1599708900000|2020-09-10 03:35:00|6721.3|6711.3|6722.5|6712.5|6722.5|6712.5|6721.3|6711.3|9
1599709200000|2020-09-10 03:40:00|6721.8|6711.8|6722.8|6712.8|6722.8|6712.8|6721.8|6711.8|2
1599710100000|2020-09-10 03:55:00|6718.1|6708.1|6715.5|6705.5|6718.1|6708.1|6715.5|6705.5|8
1599710400000|2020-09-10 04:00:00|6714.5|6704.5|6715.5|6705.5|6716.5|6706.5|6714.3|6704.3|36
1599710700000|2020-09-10 04:05:00|6715.6|6705.6|6715.3|6705.3|6716.3|6706.3|6714.5|6704.5|15
1599711000000|2020-09-10 04:10:00|6714.8|6704.8|6715.3|6705.3|6716.9|6706.9|6714.5|6704.5|20
1599711300000|2020-09-10 04:15:00|6715.5|6705.5|6716.3|6706.3|6717.8|6707.8|6715.3|6705.3|34
1599711600000|2020-09-10 04:20:00|6715.8|6705.8|6717.8|6707.8|6718.1|6708.1|6715.5|6705.5|26
1599711900000|2020-09-10 04:25:00|6718|6708|6716.8|6706.8|6718.1|6708.1|6716.8|6706.8|19
1599712200000|2020-09-10 04:30:00|6717|6707|6718|6708|6720.8|6710.8|6717|6707|26
1599712500000|2020-09-10 04:35:00|6719.5|6709.5|6718.5|6708.5|6719.8|6709.8|6718|6708|38
1599712800000|2020-09-10 04:40:00|6719.3|6709.3|6720.5|6710.5|6720.9|6710.9|6718.5|6708.5|27
1599713100000|2020-09-10 04:45:00|6719.8|6709.8|6719.5|6709.5|6720.5|6710.5|6718.8|6708.8|25
1599713400000|2020-09-10 04:50:00|6719|6709|6717.5|6707.5|6719.3|6709.3|6716.3|6706.3|18
1599713700000|2020-09-10 04:55:00|6716.8|6706.8|6720|6710|6720|6710|6716.3|6706.3|35
1599714000000|2020-09-10 05:00:00|6719.8|6709.8|6722|6712|6723.3|6713.3|6719.8|6709.8|80
1599714300000|2020-09-10 05:05:00|6721.5|6711.5|6717.5|6707.5|6721.5|6711.5|6717.5|6707.5|70
1599714600000|2020-09-10 05:10:00|6717|6707|6719|6709|6719.5|6709.5|6716.5|6706.5|33
1599714900000|2020-09-10 05:15:00|6719.3|6709.3|6721|6711|6721|6711|6717.8|6707.8|51
1599715200000|2020-09-10 05:20:00|6720.8|6710.8|6725.5|6715.5|6727.6|6717.6|6720.8|6710.8|91
1599715500000|2020-09-10 05:25:00|6725.8|6715.8|6726.8|6716.8|6728|6718|6724.5|6714.5|47
1599715800000|2020-09-10 05:30:00|6727.5|6717.5|6716.8|6706.8|6729.8|6719.8|6715.8|6705.8|177
1599716100000|2020-09-10 05:35:00|6716.5|6706.5|6719.3|6709.3|6719.8|6709.8|6712.8|6702.8|117
1599716400000|2020-09-10 05:40:00|6719|6709|6721.5|6711.5|6721.5|6711.5|6715.3|6705.3|156
1599716700000|2020-09-10 05:45:00|6720.8|6710.8|6722.9|6712.9|6724|6714|6718.8|6708.8|79
1599717000000|2020-09-10 05:50:00|6722.3|6712.3|6723.3|6713.3|6726|6716|6720.8|6710.8|95
1599717300000|2020-09-10 05:55:00|6723.5|6713.5|6722|6712|6725.3|6715.3|6721.3|6711.3|108
1599717600000|2020-09-10 06:00:00|6721.9|6711.9|6718.3|6708.3|6723|6713|6717|6707|116
1599717900000|2020-09-10 06:05:00|6719|6709|6717|6707|6719.3|6709.3|6715.5|6705.5|95
1599718200000|2020-09-10 06:10:00|6716.9|6706.9|6708.5|6698.5|6716.9|6706.9|6708.5|6698.5|109
1599718500000|2020-09-10 06:15:00|6707.8|6697.8|6718.3|6708.3|6718.3|6708.3|6705.8|6695.8|147
1599718800000|2020-09-10 06:20:00|6717.3|6707.3|6708.5|6698.5|6721.8|6711.8|6707.3|6697.3|171
1599719100000|2020-09-10 06:25:00|6707.8|6697.8|6706.3|6696.3|6711.1|6701.1|6705.8|6695.8|134
1599719400000|2020-09-10 06:30:00|6705.8|6695.8|6701.4|6691.4|6711|6701|6699.5|6689.5|188
1599719700000|2020-09-10 06:35:00|6701.3|6691.3|6705.3|6695.3|6705.3|6695.3|6699.8|6689.8|106
1599720000000|2020-09-10 06:40:00|6705|6695|6704.5|6694.5|6706.8|6696.8|6700.3|6690.3|112
1599720300000|2020-09-10 06:45:00|6704.4|6694.4|6700|6690|6709.5|6699.5|6698|6688|169
1599720600000|2020-09-10 06:50:00|6700.3|6690.3|6693|6683|6702|6692|6691.3|6681.3|164
1599720900000|2020-09-10 06:55:00|6693.3|6683.3|6689.4|6679.4|6695.9|6685.9|6681|6671|321
1599721200000|2020-09-10 07:00:00|6690.5|6680.5|6669.8|6659.8|6690.8|6680.8|6666.3|6656.3|352
1599721500000|2020-09-10 07:05:00|6668.8|6658.8|6661.9|6651.9|6671.3|6661.3|6657|6647|238
1599721800000|2020-09-10 07:10:00|6661.6|6651.6|6656.8|6646.8|6661.8|6651.8|6655.1|6645.1|193
1599722100000|2020-09-10 07:15:00|6656.9|6646.9|6652.8|6642.8|6657.8|6647.8|6649.3|6639.3|198
1599722400000|2020-09-10 07:20:00|6652.9|6642.9|6656.3|6646.3|6657|6647|6650.3|6640.3|204
1599722700000|2020-09-10 07:25:00|6656.5|6646.5|6654.5|6644.5|6658|6648|6652.3|6642.3|201
1599723000000|2020-09-10 07:30:00|6654.3|6644.3|6656|6646|6662.8|6652.8|6653.3|6643.3|231
1599723300000|2020-09-10 07:35:00|6655.3|6645.3|6662.3|6652.3|6663|6653|6655.3|6645.3|178
1599723600000|2020-09-10 07:40:00|6662|6652|6658.5|6648.5|6663.4|6653.4|6657.3|6647.3|223
1599723900000|2020-09-10 07:45:00|6658|6648|6671.8|6661.8|6672|6662|6657.5|6647.5|189
1599724200000|2020-09-10 07:50:00|6671.5|6661.5|6667|6657|6673.5|6663.5|6663.6|6653.6|216
1599724500000|2020-09-10 07:55:00|6667.6|6657.6|6671.3|6661.3|6671.3|6661.3|6664.5|6654.5|153
1599724800000|2020-09-10 08:00:00|6670.8|6660.8|6659.5|6649.5|6670.8|6660.8|6659|6649|263
1599725100000|2020-09-10 08:05:00|6659.8|6649.8|6629.6|6619.6|6660|6650|6626|6616|284
1599725400000|2020-09-10 08:10:00|6629.4|6619.4|6617|6607|6629.4|6619.4|6614|6604|238
1599725700000|2020-09-10 08:15:00|6618.4|6608.4|6626.3|6616.3|6626.4|6616.4|6616|6606|185
1599726000000|2020-09-10 08:20:00|6626.4|6616.4|6623.9|6613.9|6626.4|6616.4|6618.8|6608.8|174
1599726300000|2020-09-10 08:25:00|6624.1|6614.1|6632.3|6622.3|6632.3|6622.3|6621.1|6611.1|131
1599726600000|2020-09-10 08:30:00|6632.1|6622.1|6628.5|6618.5|6637.5|6627.5|6627.5|6617.5|149
1599726900000|2020-09-10 08:35:00|6628.8|6618.8|6639|6629|6639.3|6629.3|6628.5|6618.5|89
1599727200000|2020-09-10 08:40:00|6639.3|6629.3|6635.5|6625.5|6639.3|6629.3|6631.8|6621.8|104
1599727500000|2020-09-10 08:45:00|6635.4|6625.4|6635.8|6625.8|6638.3|6628.3|6633.5|6623.5|86
1599727800000|2020-09-10 08:50:00|6635.5|6625.5|6629|6619|6636|6626|6628.5|6618.5|118
1599728100000|2020-09-10 08:55:00|6628.8|6618.8|6627.1|6617.1|6629.8|6619.8|6626.2|6616.2|78
1599728400000|2020-09-10 09:00:00|6626.9|6616.9|6625.8|6615.8|6628|6618|6623|6613|64
1599728700000|2020-09-10 09:05:00|6625.5|6615.5|6634.3|6624.3|6634.3|6624.3|6622.8|6612.8|103
1599729000000|2020-09-10 09:10:00|6633.8|6623.8|6633.8|6623.8|6638.3|6628.3|6632.8|6622.8|164
1599729300000|2020-09-10 09:15:00|6634|6624|6645.1|6635.1|6645.9|6635.9|6630.5|6620.5|140
1599729600000|2020-09-10 09:20:00|6645.3|6635.3|6643.8|6633.8|6646.9|6636.9|6643|6633|93
1599729900000|2020-09-10 09:25:00|6643.6|6633.6|6647|6637|6647.3|6637.3|6642|6632|71
1599730200000|2020-09-10 09:30:00|6649.1|6639.1|6647.5|6637.5|6650.2|6640.2|6644.8|6634.8|104
1599730500000|2020-09-10 09:35:00|6647.3|6637.3|6643.3|6633.3|6647.3|6637.3|6643|6633|61
1599730800000|2020-09-10 09:40:00|6642.5|6632.5|6644|6634|6644|6634|6641.5|6631.5|76
1599731100000|2020-09-10 09:45:00|6643.3|6633.3|6642.3|6632.3|6645.6|6635.6|6642.3|6632.3|64
1599731400000|2020-09-10 09:50:00|6642.5|6632.5|6640.3|6630.3|6643.5|6633.5|6639.5|6629.5|134
1599731700000|2020-09-10 09:55:00|6641.1|6631.1|6645.5|6635.5|6646.1|6636.1|6639.3|6629.3|80
1599732000000|2020-09-10 10:00:00|6645.3|6635.3|6651.8|6641.8|6651.8|6641.8|6644.7|6634.7|108
1599732300000|2020-09-10 10:05:00|6652.3|6642.3|6663.1|6653.1|6665.9|6655.9|6652.3|6642.3|112
1599732600000|2020-09-10 10:10:00|6663.3|6653.3|6659.6|6649.6|6667.4|6657.4|6658.8|6648.8|89
1599732900000|2020-09-10 10:15:00|6659.8|6649.8|6659.6|6649.6|6663.8|6653.8|6659|6649|89
1599733200000|2020-09-10 10:20:00|6659.8|6649.8|6661|6651|6663|6653|6659.1|6649.1|58
1599733500000|2020-09-10 10:25:00|6660.8|6650.8|6663.4|6653.4|6664|6654|6659.3|6649.3|79
1599733800000|2020-09-10 10:30:00|6663.1|6653.1|6659.3|6649.3|6664.3|6654.3|6658.9|6648.9|70
1599734100000|2020-09-10 10:35:00|6658.3|6648.3|6658.9|6648.9|6661|6651|6656.8|6646.8|129
1599734400000|2020-09-10 10:40:00|6659.1|6649.1|6659.1|6649.1|6661.3|6651.3|6658.3|6648.3|83
1599734700000|2020-09-10 10:45:00|6658.9|6648.9|6660.9|6650.9|6663.7|6653.7|6656.6|6646.6|88
1599735000000|2020-09-10 10:50:00|6661.1|6651.1|6659.4|6649.4|6663.6|6653.6|6659.4|6649.4|83
1599735300000|2020-09-10 10:55:00|6659.6|6649.6|6659.8|6649.8|6662.1|6652.1|6656.1|6646.1|105
1599735600000|2020-09-10 11:00:00|6659.9|6649.9|6678.8|6668.8|6678.8|6668.8|6659.8|6649.8|185
1599735900000|2020-09-10 11:05:00|6678.6|6668.6|6677.3|6667.3|6679|6669|6675|6665|131
1599736200000|2020-09-10 11:10:00|6677.1|6667.1|6674.6|6664.6|6681|6671|6673.5|6663.5|99
1599736500000|2020-09-10 11:15:00|6674.4|6664.4|6675.1|6665.1|6676.3|6666.3|6672.4|6662.4|90
1599736800000|2020-09-10 11:20:00|6675.9|6665.9|6678.4|6668.4|6678.9|6668.9|6675.4|6665.4|76
1599737100000|2020-09-10 11:25:00|6678.1|6668.1|6681.4|6671.4|6684.3|6674.3|6677.9|6667.9|70
1599737400000|2020-09-10 11:30:00|6681.5|6671.5|6690.6|6680.6|6693.9|6683.9|6680.1|6670.1|218
1599737700000|2020-09-10 11:35:00|6691.4|6681.4|6686.3|6676.3|6691.6|6681.6|6685.5|6675.5|122
1599738000000|2020-09-10 11:40:00|6686.1|6676.1|6686.6|6676.6|6687.2|6677.2|6683.3|6673.3|77
1599738300000|2020-09-10 11:45:00|6686.9|6676.9|6691.3|6681.3|6693.1|6683.1|6686.9|6676.9|90
1599738600000|2020-09-10 11:50:00|6691.1|6681.1|6692.6|6682.6|6694.9|6684.9|6689.6|6679.6|116
1599738900000|2020-09-10 11:55:00|6691.8|6681.8|6692.3|6682.3|6694|6684|6690.4|6680.4|89
1599739200000|2020-09-10 12:00:00|6691.8|6681.8|6682.8|6672.8|6691.8|6681.8|6679|6669|123
1599739500000|2020-09-10 12:05:00|6683.6|6673.6|6680.5|6670.5|6686.8|6676.8|6679.3|6669.3|190
1599739800000|2020-09-10 12:10:00|6679.6|6669.6|6687.3|6677.3|6688.3|6678.3|6676.5|6666.5|227
1599740100000|2020-09-10 12:15:00|6687.4|6677.4|6690.8|6680.8|6691.3|6681.3|6683.4|6673.4|143
1599740400000|2020-09-10 12:20:00|6691.3|6681.3|6699|6689|6699.5|6689.5|6686.5|6676.5|140
1599740700000|2020-09-10 12:25:00|6699.1|6689.1|6696.6|6686.6|6700.4|6690.4|6694|6684|119
1599741000000|2020-09-10 12:30:00|6696.4|6686.4|6698.9|6688.9|6702.8|6692.8|6691|6681|324
1599741300000|2020-09-10 12:35:00|6699.3|6689.3|6698.8|6688.8|6703|6693|6695.2|6685.2|251
1599741600000|2020-09-10 12:40:00|6698.9|6688.9|6706.9|6696.9|6709.3|6699.3|6698.9|6688.9|261
1599741900000|2020-09-10 12:45:00|6707.1|6697.1|6719.3|6709.3|6722.3|6712.3|6706.9|6696.9|195
1599742200000|2020-09-10 12:50:00|6719.4|6709.4|6719.3|6709.3|6720.8|6710.8|6713.8|6703.8|197
1599742500000|2020-09-10 12:55:00|6719|6709|6718.6|6708.6|6719|6709|6711.5|6701.5|159
1599742800000|2020-09-10 13:00:00|6718.8|6708.8|6721.6|6711.6|6723.8|6713.8|6713.3|6703.3|311
1599743100000|2020-09-10 13:05:00|6721.4|6711.4|6737.8|6727.8|6740|6730|6718.1|6708.1|365
1599743400000|2020-09-10 13:10:00|6736.6|6726.6|6735.8|6725.8|6742.8|6732.8|6729.8|6719.8|251
1599743700000|2020-09-10 13:15:00|6735.9|6725.9|6742.8|6732.8|6750.5|6740.5|6735.9|6725.9|310
1599744000000|2020-09-10 13:20:00|6742.6|6732.6|6747.4|6737.4|6750.5|6740.5|6740.5|6730.5|171
1599744300000|2020-09-10 13:25:00|6747.8|6737.8|6752|6742|6754.5|6744.5|6747.8|6737.8|197
1599744600000|2020-09-10 13:30:00|6752.4|6742.4|6750.4|6740.4|6753.3|6743.3|6740.5|6730.5|387
1599744900000|2020-09-10 13:35:00|6750.3|6740.3|6746.4|6736.4|6752.9|6742.9|6744.1|6734.1|265
1599745200000|2020-09-10 13:40:00|6746.6|6736.6|6743.4|6733.4|6749.3|6739.3|6739.4|6729.4|218
1599745500000|2020-09-10 13:45:00|6743.6|6733.6|6754.5|6744.5|6754.5|6744.5|6740.6|6730.6|272
1599745800000|2020-09-10 13:50:00|6755.3|6745.3|6763|6753|6763.8|6753.8|6752|6742|234
1599746100000|2020-09-10 13:55:00|6761.9|6751.9|6756.4|6746.4|6762.8|6752.8|6753.8|6743.8|252
1599746400000|2020-09-10 14:00:00|6756.6|6746.6|6760|6750|6763.3|6753.3|6755.3|6745.3|196
1599746700000|2020-09-10 14:05:00|6759.9|6749.9|6761.3|6751.3|6761.8|6751.8|6754.6|6744.6|228
1599747000000|2020-09-10 14:10:00|6761.8|6751.8|6761.4|6751.4|6762.5|6752.5|6755.4|6745.4|246
1599747300000|2020-09-10 14:15:00|6761.3|6751.3|6761.5|6751.5|6767|6757|6760.4|6750.4|247
1599747600000|2020-09-10 14:20:00|6761.8|6751.8|6752.5|6742.5|6762.8|6752.8|6751.6|6741.6|180
1599747900000|2020-09-10 14:25:00|6752.4|6742.4|6744|6734|6752.4|6742.4|6743.1|6733.1|289
1599748200000|2020-09-10 14:30:00|6743.8|6733.8|6751|6741|6755.1|6745.1|6743.4|6733.4|211
1599748500000|2020-09-10 14:35:00|6751.1|6741.1|6742.9|6732.9|6751.4|6741.4|6742.9|6732.9|225
1599748800000|2020-09-10 14:40:00|6743.1|6733.1|6726.9|6716.9|6743.4|6733.4|6726.9|6716.9|296
1599749100000|2020-09-10 14:45:00|6727.1|6717.1|6701.1|6691.1|6732.1|6722.1|6701|6691|469
1599749400000|2020-09-10 14:50:00|6700.9|6690.9|6708.1|6698.1|6708.8|6698.8|6697.8|6687.8|259
1599749700000|2020-09-10 14:55:00|6708.3|6698.3|6682.6|6672.6|6710.6|6700.6|6677.6|6667.6|410
1599750000000|2020-09-10 15:00:00|6682.4|6672.4|6696.3|6686.3|6696.3|6686.3|6652.3|6642.3|558
1599750300000|2020-09-10 15:05:00|6696.6|6686.6|6700.1|6690.1|6703.1|6693.1|6688.3|6678.3|367
1599750600000|2020-09-10 15:10:00|6699.9|6689.9|6704.6|6694.6|6707.1|6697.1|6689.8|6679.8|373
1599750900000|2020-09-10 15:15:00|6704.4|6694.4|6687.1|6677.1|6704.8|6694.8|6681.3|6671.3|506
1599751200000|2020-09-10 15:20:00|6687.4|6677.4|6685.4|6675.4|6692.1|6682.1|6683.5|6673.5|233
1599751500000|2020-09-10 15:25:00|6685.1|6675.1|6678.9|6668.9|6687.1|6677.1|6677.9|6667.9|287
1599751800000|2020-09-10 15:30:00|6678.4|6668.4|6674.9|6664.9|6682.8|6672.8|6673.8|6663.8|223
1599752100000|2020-09-10 15:35:00|6675.1|6665.1|6677.4|6667.4|6683.1|6673.1|6674.9|6664.9|279
1599752400000|2020-09-10 15:40:00|6676.6|6666.6|6680.8|6670.8|6684.6|6674.6|6668.8|6658.8|301
1599752700000|2020-09-10 15:45:00|6681|6671|6674.1|6664.1|6681.5|6671.5|6669.9|6659.9|311
1599753000000|2020-09-10 15:50:00|6674.4|6664.4|6673.4|6663.4|6675.8|6665.8|6671.3|6661.3|190
1599753300000|2020-09-10 15:55:00|6673.1|6663.1|6664.4|6654.4|6673.4|6663.4|6663.1|6653.1|255
1599753600000|2020-09-10 16:00:00|6664.6|6654.6|6657.1|6647.1|6670.1|6660.1|6655.5|6645.5|238
1599753900000|2020-09-10 16:05:00|6657.4|6647.4|6652.3|6642.3|6661.3|6651.3|6651.5|6641.5|250
1599754200000|2020-09-10 16:10:00|6652|6642|6651.3|6641.3|6657|6647|6647.3|6637.3|249
1599754500000|2020-09-10 16:15:00|6650.8|6640.8|6648.6|6638.6|6653.9|6643.9|6648.1|6638.1|211
1599754800000|2020-09-10 16:20:00|6648.4|6638.4|6644.3|6634.3|6650.6|6640.6|6642.3|6632.3|211
1599755100000|2020-09-10 16:25:00|6644.4|6634.4|6654.3|6644.3|6654.3|6644.3|6644.4|6634.4|223
1599755400000|2020-09-10 16:30:00|6654.8|6644.8|6657.3|6647.3|6666.6|6656.6|6654.3|6644.3|250
1599755700000|2020-09-10 16:35:00|6657.1|6647.1|6642.8|6632.8|6657.1|6647.1|6639.5|6629.5|289
1599756000000|2020-09-10 16:40:00|6641.8|6631.8|6637.4|6627.4|6647.6|6637.6|6637.4|6627.4|228
1599756300000|2020-09-10 16:45:00|6637|6627|6635.6|6625.6|6642.8|6632.8|6633.3|6623.3|306
1599756600000|2020-09-10 16:50:00|6635.3|6625.3|6640.3|6630.3|6643.1|6633.1|6633.5|6623.5|321
1599756900000|2020-09-10 16:55:00|6641.3|6631.3|6648|6638|6649|6639|6640.3|6630.3|182
1599782400000|2020-09-11 00:00:00|6609.5|6599.5|6603|6593|6610.8|6600.8|6600.3|6590.3|102
1599782700000|2020-09-11 00:05:00|6602.6|6592.6|6599.3|6589.3|6606.9|6596.9|6599|6589|159
1599783000000|2020-09-11 00:10:00|6598.8|6588.8|6601.3|6591.3|6602|6592|6594.8|6584.8|120
1599783300000|2020-09-11 00:15:00|6602|6592|6605.5|6595.5|6606.8|6596.8|6601.3|6591.3|145
1599783600000|2020-09-11 00:20:00|6606.5|6596.5|6605.8|6595.8|6610.8|6600.8|6605.8|6595.8|118
1599783900000|2020-09-11 00:25:00|6605.9|6595.9|6608.5|6598.5|6611.5|6601.5|6605.9|6595.9|89
1599784200000|2020-09-11 00:30:00|6608.4|6598.4|6614|6604|6614.6|6604.6|6608.3|6598.3|53
1599784500000|2020-09-11 00:35:00|6613.9|6603.9|6614.1|6604.1|6614.1|6604.1|6610.9|6600.9|66
1599784800000|2020-09-11 00:40:00|6613.9|6603.9|6616.3|6606.3|6616.5|6606.5|6613.4|6603.4|59
1599785100000|2020-09-11 00:45:00|6615.8|6605.8|6618.8|6608.8|6619.5|6609.5|6615.8|6605.8|49
1599785400000|2020-09-11 00:50:00|6619.3|6609.3|6616.5|6606.5|6620.5|6610.5|6615.5|6605.5|74
1599785700000|2020-09-11 00:55:00|6616.8|6606.8|6617.5|6607.5|6617.5|6607.5|6614.6|6604.6|61
1599786000000|2020-09-11 01:00:00|6618.3|6608.3|6646.3|6636.3|6646.5|6636.5|6618.3|6608.3|402
1599786300000|2020-09-11 01:05:00|6646|6636|6649.5|6639.5|6649.5|6639.5|6640.5|6630.5|207
1599786600000|2020-09-11 01:10:00|6649.4|6639.4|6655.3|6645.3|6655.3|6645.3|6644.1|6634.1|178
1599786900000|2020-09-11 01:15:00|6655.8|6645.8|6653.8|6643.8|6656.5|6646.5|6649.3|6639.3|155
1599787200000|2020-09-11 01:20:00|6653.5|6643.5|6654|6644|6656.3|6646.3|6651.5|6641.5|152
1599787500000|2020-09-11 01:25:00|6653.8|6643.8|6651.3|6641.3|6654.3|6644.3|6649.5|6639.5|93
1599787800000|2020-09-11 01:30:00|6651|6641|6652.5|6642.5|6654.5|6644.5|6646|6636|174
1599788100000|2020-09-11 01:35:00|6653.3|6643.3|6650.5|6640.5|6654.5|6644.5|6649|6639|111
1599788400000|2020-09-11 01:40:00|6650.3|6640.3|6645.5|6635.5|6652.5|6642.5|6645.3|6635.3|91
1599788700000|2020-09-11 01:45:00|6645.3|6635.3|6641|6631|6647.3|6637.3|6639.5|6629.5|151
1599789000000|2020-09-11 01:50:00|6641.8|6631.8|6640|6630|6642.5|6632.5|6637.8|6627.8|134
1599789300000|2020-09-11 01:55:00|6639|6629|6642.3|6632.3|6645.3|6635.3|6638.5|6628.5|141
1599789600000|2020-09-11 02:00:00|6641.8|6631.8|6636.9|6626.9|6643.6|6633.6|6636.9|6626.9|71
1599789900000|2020-09-11 02:05:00|6637.1|6627.1|6643.9|6633.9|6644|6634|6637.1|6627.1|110
1599790200000|2020-09-11 02:10:00|6644|6634|6642|6632|6646.3|6636.3|6641.4|6631.4|64
1599790500000|2020-09-11 02:15:00|6641.8|6631.8|6636|6626|6642|6632|6635.8|6625.8|84
1599790800000|2020-09-11 02:20:00|6635.9|6625.9|6632.8|6622.8|6636|6626|6631.8|6621.8|54
1599791100000|2020-09-11 02:25:00|6633|6623|6633.8|6623.8|6635.5|6625.5|6631.3|6621.3|55
1599791400000|2020-09-11 02:30:00|6633.3|6623.3|6639|6629|6640.8|6630.8|6633.3|6623.3|127
1599791700000|2020-09-11 02:35:00|6638.9|6628.9|6636.5|6626.5|6641|6631|6635.8|6625.8|147
1599792000000|2020-09-11 02:40:00|6636.8|6626.8|6642.3|6632.3|6643.3|6633.3|6636.3|6626.3|101
1599792300000|2020-09-11 02:45:00|6642.1|6632.1|6640.3|6630.3|6642.1|6632.1|6637|6627|89
1599792600000|2020-09-11 02:50:00|6639.8|6629.8|6638.5|6628.5|6641.6|6631.6|6638|6628|71
1599792900000|2020-09-11 02:55:00|6637.5|6627.5|6637.5|6627.5|6638.5|6628.5|6634.8|6624.8|98
1599793200000|2020-09-11 03:00:00|6637.4|6627.4|6640.5|6630.5|6642|6632|6634.5|6624.5|100
1599793500000|2020-09-11 03:05:00|6639.3|6629.3|6639.5|6629.5|6642.3|6632.3|6638|6628|70
1599793800000|2020-09-11 03:10:00|6640.3|6630.3|6641.6|6631.6|6641.6|6631.6|6639.3|6629.3|55
1599794100000|2020-09-11 03:15:00|6641.4|6631.4|6644.5|6634.5|6645.5|6635.5|6641.3|6631.3|68
1599794400000|2020-09-11 03:20:00|6644.8|6634.8|6648|6638|6650|6640|6644.8|6634.8|88
1599794700000|2020-09-11 03:25:00|6647.9|6637.9|6646|6636|6647.9|6637.9|6644.3|6634.3|55
1599795000000|2020-09-11 03:30:00|6645.9|6635.9|6647.8|6637.8|6648.3|6638.3|6644.5|6634.5|32
1599795300000|2020-09-11 03:35:00|6647.9|6637.9|6645.5|6635.5|6648.3|6638.3|6645.3|6635.3|30
1599795600000|2020-09-11 03:40:00|6644.5|6634.5|6644.5|6634.5|6644.5|6634.5|6643.3|6633.3|30
1599795900000|2020-09-11 03:45:00|6644.3|6634.3|6643.5|6633.5|6644.5|6634.5|6643.3|6633.3|20
1599796200000|2020-09-11 03:50:00|6643.6|6633.6|6644.5|6634.5|6645.3|6635.3|6643.6|6633.6|12
1599796500000|2020-09-11 03:55:00|6644.6|6634.6|6645|6635|6647|6637|6644|6634|18
1599796800000|2020-09-11 04:00:00|6647|6637|6647|6637|6648.8|6638.8|6646.5|6636.5|21
1599797100000|2020-09-11 04:05:00|6647.1|6637.1|6646.3|6636.3|6647.3|6637.3|6645.5|6635.5|15
1599797400000|2020-09-11 04:10:00|6646|6636|6644.5|6634.5|6646.3|6636.3|6643.5|6633.5|33
1599797700000|2020-09-11 04:15:00|6644.6|6634.6|6644.8|6634.8|6645.3|6635.3|6644.5|6634.5|40
1599798000000|2020-09-11 04:20:00|6645|6635|6645|6635|6646|6636|6645|6635|18
1599798300000|2020-09-11 04:25:00|6645.1|6635.1|6646.3|6636.3|6646.5|6636.5|6644.5|6634.5|19
1599798600000|2020-09-11 04:30:00|6646.5|6636.5|6640.5|6630.5|6646.5|6636.5|6640.3|6630.3|35
1599798900000|2020-09-11 04:35:00|6640.8|6630.8|6638.8|6628.8|6640.9|6630.9|6638.8|6628.8|23
1599799200000|2020-09-11 04:40:00|6638.3|6628.3|6642.3|6632.3|6642.5|6632.5|6638.3|6628.3|26
1599799500000|2020-09-11 04:45:00|6642.5|6632.5|6642.5|6632.5|6643.5|6633.5|6642.3|6632.3|16
1599799800000|2020-09-11 04:50:00|6642.8|6632.8|6643.3|6633.3|6643.3|6633.3|6642.8|6632.8|7
1599800100000|2020-09-11 04:55:00|6642.5|6632.5|6641.3|6631.3|6643.3|6633.3|6641.3|6631.3|12
1599800400000|2020-09-11 05:00:00|6640.5|6630.5|6643|6633|6643|6633|6640|6630|36
1599800700000|2020-09-11 05:05:00|6643.1|6633.1|6645.8|6635.8|6645.8|6635.8|6643.1|6633.1|33
1599801000000|2020-09-11 05:10:00|6645.5|6635.5|6643|6633|6646.3|6636.3|6641|6631|35
1599801300000|2020-09-11 05:15:00|6643.3|6633.3|6645.1|6635.1|6645.8|6635.8|6643|6633|30
1599801600000|2020-09-11 05:20:00|6645|6635|6645.3|6635.3|6645.8|6635.8|6643.8|6633.8|23
1599801900000|2020-09-11 05:25:00|6645.4|6635.4|6648.3|6638.3|6648.8|6638.8|6645.1|6635.1|34
1599802200000|2020-09-11 05:30:00|6648.5|6638.5|6656|6646|6656|6646|6648.3|6638.3|133
1599802500000|2020-09-11 05:35:00|6656.3|6646.3|6663.1|6653.1|6668.5|6658.5|6656|6646|176
1599802800000|2020-09-11 05:40:00|6663.5|6653.5|6668|6658|6668|6658|6661|6651|140
1599803100000|2020-09-11 05:45:00|6667.5|6657.5|6668.5|6658.5|6669.5|6659.5|6665.5|6655.5|109
1599803400000|2020-09-11 05:50:00|6668.6|6658.6|6669.5|6659.5|6672.3|6662.3|6667.1|6657.1|121
1599803700000|2020-09-11 05:55:00|6669.8|6659.8|6666.5|6656.5|6669.8|6659.8|6665.5|6655.5|56
1599804000000|2020-09-11 06:00:00|6666.8|6656.8|6662.5|6652.5|6666.8|6656.8|6661|6651|127
1599804300000|2020-09-11 06:05:00|6662.4|6652.4|6671.5|6661.5|6671.5|6661.5|6661.8|6651.8|79
1599804600000|2020-09-11 06:10:00|6671.6|6661.6|6670.3|6660.3|6673.3|6663.3|6668.5|6658.5|89
1599804900000|2020-09-11 06:15:00|6669.8|6659.8|6676.5|6666.5|6678.9|6668.9|6668.8|6658.8|93
1599805200000|2020-09-11 06:20:00|6676.3|6666.3|6671.3|6661.3|6677.3|6667.3|6671|6661|68
1599805500000|2020-09-11 06:25:00|6671|6661|6672.3|6662.3|6677.5|6667.5|6669.3|6659.3|86
1599805800000|2020-09-11 06:30:00|6671.8|6661.8|6672|6662|6674.8|6664.8|6670.5|6660.5|96
1599806100000|2020-09-11 06:35:00|6671.8|6661.8|6675.1|6665.1|6675.5|6665.5|6671.3|6661.3|85
1599806400000|2020-09-11 06:40:00|6675.3|6665.3|6675.3|6665.3|6680.3|6670.3|6667.3|6657.3|140
1599806700000|2020-09-11 06:45:00|6675|6665|6675.3|6665.3|6681.5|6671.5|6674|6664|146
1599807000000|2020-09-11 06:50:00|6675|6665|6678.8|6668.8|6682.1|6672.1|6675|6665|89
1599807300000|2020-09-11 06:55:00|6678.6|6668.6|6674.3|6664.3|6678.6|6668.6|6670.9|6660.9|116
1599807600000|2020-09-11 07:00:00|6674.4|6664.4|6669.3|6659.3|6677.1|6667.1|6664.5|6654.5|219
1599807900000|2020-09-11 07:05:00|6669.5|6659.5|6673.4|6663.4|6678|6668|6669.5|6659.5|218
1599808200000|2020-09-11 07:10:00|6673.8|6663.8|6679.8|6669.8|6681.3|6671.3|6672.4|6662.4|190
1599808500000|2020-09-11 07:15:00|6679.6|6669.6|6687.8|6677.8|6688.8|6678.8|6675.4|6665.4|194
1599808800000|2020-09-11 07:20:00|6687.4|6677.4|6693.8|6683.8|6694.5|6684.5|6687.3|6677.3|204
1599809100000|2020-09-11 07:25:00|6694|6684|6697.1|6687.1|6702.4|6692.4|6692.6|6682.6|205
1599809400000|2020-09-11 07:30:00|6697.3|6687.3|6695.5|6685.5|6700.5|6690.5|6694.8|6684.8|144
1599809700000|2020-09-11 07:35:00|6695.3|6685.3|6692|6682|6695.8|6685.8|6691.5|6681.5|169
1599810000000|2020-09-11 07:40:00|6692.4|6682.4|6690.3|6680.3|6696.9|6686.9|6687.5|6677.5|237
1599810300000|2020-09-11 07:45:00|6690|6680|6685.4|6675.4|6693.3|6683.3|6685.3|6675.3|163
1599810600000|2020-09-11 07:50:00|6684.9|6674.9|6683.3|6673.3|6686.4|6676.4|6682|6672|135
1599810900000|2020-09-11 07:55:00|6683|6673|6681.8|6671.8|6683.4|6673.4|6678.8|6668.8|91
1599811200000|2020-09-11 08:00:00|6682|6672|6726.1|6716.1|6726.5|6716.5|6682|6672|238
1599811500000|2020-09-11 08:05:00|6726|6716|6731.3|6721.3|6735.8|6725.8|6717.5|6707.5|323
1599811800000|2020-09-11 08:10:00|6731.1|6721.1|6738.4|6728.4|6740.5|6730.5|6731.1|6721.1|166
1599812100000|2020-09-11 08:15:00|6738.3|6728.3|6730.3|6720.3|6741.5|6731.5|6726.5|6716.5|187
1599812400000|2020-09-11 08:20:00|6730.4|6720.4|6724.6|6714.6|6733.3|6723.3|6721.5|6711.5|144
1599812700000|2020-09-11 08:25:00|6724.8|6714.8|6716.5|6706.5|6725.5|6715.5|6713.4|6703.4|133
1599813000000|2020-09-11 08:30:00|6717.3|6707.3|6723.3|6713.3|6724.5|6714.5|6715.9|6705.9|146
1599813300000|2020-09-11 08:35:00|6724.5|6714.5|6725|6715|6729.3|6719.3|6723|6713|156
1599813600000|2020-09-11 08:40:00|6725.5|6715.5|6730|6720|6732|6722|6725.3|6715.3|146
1599813900000|2020-09-11 08:45:00|6730.3|6720.3|6724.3|6714.3|6731.3|6721.3|6723.3|6713.3|93
1599814200000|2020-09-11 08:50:00|6725.3|6715.3|6720|6710|6726.8|6716.8|6718.9|6708.9|125
1599814500000|2020-09-11 08:55:00|6720.8|6710.8|6718.4|6708.4|6721.5|6711.5|6713.9|6703.9|131
1599814800000|2020-09-11 09:00:00|6718.6|6708.6|6720.3|6710.3|6721.9|6711.9|6718.4|6708.4|111
1599815100000|2020-09-11 09:05:00|6720.5|6710.5|6724.6|6714.6|6728.3|6718.3|6720.3|6710.3|65
1599815400000|2020-09-11 09:10:00|6724.8|6714.8|6723.8|6713.8|6725.8|6715.8|6722.8|6712.8|68
1599815700000|2020-09-11 09:15:00|6723.6|6713.6|6720.9|6710.9|6724.5|6714.5|6715.4|6705.4|111
1599816000000|2020-09-11 09:20:00|6721.1|6711.1|6720|6710|6721.8|6711.8|6717.1|6707.1|85
1599816300000|2020-09-11 09:25:00|6720.8|6710.8|6726.6|6716.6|6727.3|6717.3|6720.5|6710.5|109
1599816600000|2020-09-11 09:30:00|6728.6|6718.6|6723.2|6713.2|6730.5|6720.5|6720.3|6710.3|112
1599816900000|2020-09-11 09:35:00|6723.8|6713.8|6728.5|6718.5|6729|6719|6723.8|6713.8|95
1599817200000|2020-09-11 09:40:00|6728.3|6718.3|6727.4|6717.4|6731.3|6721.3|6726.1|6716.1|108
1599817500000|2020-09-11 09:45:00|6727.3|6717.3|6727.6|6717.6|6734.7|6724.7|6726.7|6716.7|79
1599817800000|2020-09-11 09:50:00|6728|6718|6728.6|6718.6|6731.3|6721.3|6726.9|6716.9|54
1599818100000|2020-09-11 09:55:00|6728.9|6718.9|6733.5|6723.5|6733.8|6723.8|6727.5|6717.5|68
1599818400000|2020-09-11 10:00:00|6733.8|6723.8|6727.4|6717.4|6733.9|6723.9|6724.5|6714.5|136
1599818700000|2020-09-11 10:05:00|6727.3|6717.3|6727.8|6717.8|6729.8|6719.8|6726.3|6716.3|83
1599819000000|2020-09-11 10:10:00|6728|6718|6723.3|6713.3|6729.3|6719.3|6722.9|6712.9|97
1599819300000|2020-09-11 10:15:00|6723.1|6713.1|6726.4|6716.4|6727.8|6717.8|6722|6712|73
1599819600000|2020-09-11 10:20:00|6726.9|6716.9|6728.3|6718.3|6730.5|6720.5|6726.9|6716.9|46
1599819900000|2020-09-11 10:25:00|6728.5|6718.5|6728.4|6718.4|6729.1|6719.1|6725.5|6715.5|42
1599820200000|2020-09-11 10:30:00|6728.1|6718.1|6733.7|6723.7|6735.3|6725.3|6727.8|6717.8|74
1599820500000|2020-09-11 10:35:00|6733.8|6723.8|6742.8|6732.8|6743.8|6733.8|6733.4|6723.4|98
1599820800000|2020-09-11 10:40:00|6743.3|6733.3|6740.3|6730.3|6743.3|6733.3|6739.4|6729.4|59
1599821100000|2020-09-11 10:45:00|6740.9|6730.9|6732.8|6722.8|6742.3|6732.3|6730.9|6720.9|86
1599821400000|2020-09-11 10:50:00|6733|6723|6732.1|6722.1|6734.8|6724.8|6730.8|6720.8|106
1599821700000|2020-09-11 10:55:00|6732.3|6722.3|6733.9|6723.9|6734.5|6724.5|6731|6721|81
1599822000000|2020-09-11 11:00:00|6734.1|6724.1|6732.5|6722.5|6735.4|6725.4|6731.9|6721.9|53
1599822300000|2020-09-11 11:05:00|6733|6723|6737|6727|6738.3|6728.3|6731.3|6721.3|98
1599822600000|2020-09-11 11:10:00|6739|6729|6740|6730|6742.5|6732.5|6737.9|6727.9|87
1599822900000|2020-09-11 11:15:00|6738.8|6728.8|6736.4|6726.4|6739.5|6729.5|6735.3|6725.3|112
1599823200000|2020-09-11 11:20:00|6735.4|6725.4|6737.8|6727.8|6740|6730|6735.4|6725.4|97
1599823500000|2020-09-11 11:25:00|6738|6728|6738.6|6728.6|6741.4|6731.4|6735.3|6725.3|74
1599823800000|2020-09-11 11:30:00|6739.1|6729.1|6732.8|6722.8|6740.8|6730.8|6730.7|6720.7|133
1599824100000|2020-09-11 11:35:00|6732.9|6722.9|6738.3|6728.3|6738.8|6728.8|6732.9|6722.9|92
1599824400000|2020-09-11 11:40:00|6738.8|6728.8|6738.3|6728.3|6739.8|6729.8|6735.8|6725.8|130
1599824700000|2020-09-11 11:45:00|6738|6728|6734.8|6724.8|6739.9|6729.9|6734.4|6724.4|113
1599825000000|2020-09-11 11:50:00|6734.5|6724.5|6734.4|6724.4|6736.8|6726.8|6733.3|6723.3|89
1599825300000|2020-09-11 11:55:00|6734.6|6724.6|6730.8|6720.8|6735.5|6725.5|6730.5|6720.5|81
1599825600000|2020-09-11 12:00:00|6730.9|6720.9|6733.6|6723.6|6735.4|6725.4|6730.9|6720.9|96
1599825900000|2020-09-11 12:05:00|6733.8|6723.8|6732.8|6722.8|6734.8|6724.8|6732.8|6722.8|77
1599826200000|2020-09-11 12:10:00|6732.5|6722.5|6731.8|6721.8|6733.4|6723.4|6725.9|6715.9|166
1599826500000|2020-09-11 12:15:00|6732.8|6722.8|6735.1|6725.1|6736.6|6726.6|6732.3|6722.3|137
1599826800000|2020-09-11 12:20:00|6735.3|6725.3|6733.4|6723.4|6739.3|6729.3|6733.4|6723.4|101
1599827100000|2020-09-11 12:25:00|6733.6|6723.6|6726.6|6716.6|6734.6|6724.6|6726.3|6716.3|119
1599827400000|2020-09-11 12:30:00|6725.9|6715.9|6720.5|6710.5|6727.3|6717.3|6720.3|6710.3|192
1599827700000|2020-09-11 12:35:00|6721.3|6711.3|6722.8|6712.8|6723.8|6713.8|6715.9|6705.9|195
1599828000000|2020-09-11 12:40:00|6723.4|6713.4|6714.6|6704.6|6723.6|6713.6|6713.3|6703.3|196
1599828300000|2020-09-11 12:45:00|6714.8|6704.8|6711.6|6701.6|6716.3|6706.3|6707.9|6697.9|117
1599828600000|2020-09-11 12:50:00|6711.4|6701.4|6715.3|6705.3|6715.7|6705.7|6710.5|6700.5|106
1599828900000|2020-09-11 12:55:00|6715|6705|6711|6701|6715.3|6705.3|6709.3|6699.3|141
1599829200000|2020-09-11 13:00:00|6712.4|6702.4|6701.8|6691.8|6712.4|6702.4|6699.2|6689.2|371
1599829500000|2020-09-11 13:05:00|6702|6692|6700.5|6690.5|6712.1|6702.1|6699.8|6689.8|296
1599829800000|2020-09-11 13:10:00|6700.3|6690.3|6696.3|6686.3|6707|6697|6696.3|6686.3|319
1599830100000|2020-09-11 13:15:00|6696.5|6686.5|6703.8|6693.8|6703.8|6693.8|6694.6|6684.6|239
1599830400000|2020-09-11 13:20:00|6703.5|6693.5|6707.9|6697.9|6709.1|6699.1|6700.4|6690.4|158
1599830700000|2020-09-11 13:25:00|6708.1|6698.1|6713.3|6703.3|6715.5|6705.5|6708.1|6698.1|151
1599831000000|2020-09-11 13:30:00|6713.4|6703.4|6698.3|6688.3|6715.3|6705.3|6698.3|6688.3|433
1599831300000|2020-09-11 13:35:00|6699|6689|6701.8|6691.8|6704.5|6694.5|6693.8|6683.8|424
1599831600000|2020-09-11 13:40:00|6702|6692|6705.9|6695.9|6708|6698|6699.3|6689.3|296
1599831900000|2020-09-11 13:45:00|6706.1|6696.1|6715.5|6705.5|6715.5|6705.5|6705.8|6695.8|261
1599832200000|2020-09-11 13:50:00|6715.3|6705.3|6708.9|6698.9|6716.3|6706.3|6708.3|6698.3|220
1599832500000|2020-09-11 13:55:00|6709.1|6699.1|6702.3|6692.3|6709.3|6699.3|6698.3|6688.3|341
1599832800000|2020-09-11 14:00:00|6702.1|6692.1|6705.8|6695.8|6709.1|6699.1|6699.1|6689.1|315
1599833100000|2020-09-11 14:05:00|6705.3|6695.3|6710.1|6700.1|6714.1|6704.1|6704.3|6694.3|236
1599833400000|2020-09-11 14:10:00|6709.9|6699.9|6713.4|6703.4|6715.1|6705.1|6700.6|6690.6|315
1599833700000|2020-09-11 14:15:00|6712.4|6702.4|6724.9|6714.9|6725|6715|6710.6|6700.6|309
1599834000000|2020-09-11 14:20:00|6726.1|6716.1|6736.4|6726.4|6740.8|6730.8|6726.1|6716.1|379
1599834300000|2020-09-11 14:25:00|6736.6|6726.6|6733.3|6723.3|6741.8|6731.8|6727.6|6717.6|296
1599834600000|2020-09-11 14:30:00|6733.4|6723.4|6735.1|6725.1|6742.9|6732.9|6731.1|6721.1|400
1599834900000|2020-09-11 14:35:00|6735.4|6725.4|6733.9|6723.9|6741.3|6731.3|6731.9|6721.9|386
1599835200000|2020-09-11 14:40:00|6733.8|6723.8|6745.9|6735.9|6746.5|6736.5|6732.6|6722.6|234
1599835500000|2020-09-11 14:45:00|6745.8|6735.8|6754.3|6744.3|6754.3|6744.3|6744.8|6734.8|324
1599835800000|2020-09-11 14:50:00|6754.5|6744.5|6753.4|6743.4|6757.8|6747.8|6749.4|6739.4|277
1599836100000|2020-09-11 14:55:00|6753.6|6743.6|6749.1|6739.1|6757|6747|6747.1|6737.1|295
1599836400000|2020-09-11 15:00:00|6748.9|6738.9|6755.8|6745.8|6758.5|6748.5|6748.9|6738.9|277
1599836700000|2020-09-11 15:05:00|6755.9|6745.9|6757|6747|6759.6|6749.6|6751.3|6741.3|252
1599837000000|2020-09-11 15:10:00|6757.6|6747.6|6745.6|6735.6|6759.3|6749.3|6742.8|6732.8|262
1599837300000|2020-09-11 15:15:00|6745.1|6735.1|6744.1|6734.1|6746.3|6736.3|6736.8|6726.8|205
1599837600000|2020-09-11 15:20:00|6744.4|6734.4|6737.1|6727.1|6745.1|6735.1|6735.6|6725.6|265
1599837900000|2020-09-11 15:25:00|6737.3|6727.3|6739.3|6729.3|6741.3|6731.3|6735.3|6725.3|181
1599838200000|2020-09-11 15:30:00|6738.6|6728.6|6736.8|6726.8|6739.4|6729.4|6732.8|6722.8|181
1599838500000|2020-09-11 15:35:00|6736.4|6726.4|6741.9|6731.9|6743.6|6733.6|6734.6|6724.6|154
1599838800000|2020-09-11 15:40:00|6741.4|6731.4|6741.1|6731.1|6743.6|6733.6|6740.1|6730.1|142
1599839100000|2020-09-11 15:45:00|6740.9|6730.9|6744.3|6734.3|6746.6|6736.6|6740.9|6730.9|130
1599839400000|2020-09-11 15:50:00|6744.4|6734.4|6751.3|6741.3|6752.8|6742.8|6743.6|6733.6|171
1599839700000|2020-09-11 15:55:00|6751.1|6741.1|6748.6|6738.6|6752.9|6742.9|6746.4|6736.4|137
1599840000000|2020-09-11 16:00:00|6748.8|6738.8|6753.1|6743.1|6756.3|6746.3|6747.1|6737.1|166
1599840300000|2020-09-11 16:05:00|6753.3|6743.3|6750.4|6740.4|6754.3|6744.3|6750.4|6740.4|111
1599840600000|2020-09-11 16:10:00|6750.1|6740.1|6755.6|6745.6|6756.3|6746.3|6747.4|6737.4|111
1599840900000|2020-09-11 16:15:00|6755.8|6745.8|6754.4|6744.4|6756.5|6746.5|6753.5|6743.5|145
1599841200000|2020-09-11 16:20:00|6754.5|6744.5|6752|6742|6756.8|6746.8|6751.6|6741.6|111
1599841500000|2020-09-11 16:25:00|6751.6|6741.6|6748.1|6738.1|6751.6|6741.6|6748.1|6738.1|74
1599841800000|2020-09-11 16:30:00|6747.9|6737.9|6742.3|6732.3|6747.9|6737.9|6742.1|6732.1|147
1599842100000|2020-09-11 16:35:00|6742.9|6732.9|6738.8|6728.8|6744.3|6734.3|6737.5|6727.5|138
1599842400000|2020-09-11 16:40:00|6738.6|6728.6|6736.8|6726.8|6738.6|6728.6|6734.5|6724.5|190
1599842700000|2020-09-11 16:45:00|6737|6727|6736.3|6726.3|6739.3|6729.3|6734.5|6724.5|172
1599843000000|2020-09-11 16:50:00|6736.1|6726.1|6740.9|6730.9|6742.3|6732.3|6734.5|6724.5|137
1599843300000|2020-09-11 16:55:00|6740.8|6730.8|6733.4|6723.4|6742.3|6732.3|6730.3|6720.3|201
1600041600000|2020-09-14 00:00:00|6717|6707|6748.6|6738.6|6750.9|6740.9|6717|6707|12
1600041900000|2020-09-14 00:05:00|6748.9|6738.9|6748.1|6738.1|6750.1|6740.1|6746.6|6736.6|22
1600042200000|2020-09-14 00:10:00|6748|6738|6744.9|6734.9|6749.4|6739.4|6744.9|6734.9|19
1600042500000|2020-09-14 00:15:00|6745|6735|6734.9|6724.9|6745|6735|6734.9|6724.9|46
1600042800000|2020-09-14 00:20:00|6734.6|6724.6|6731.4|6721.4|6734.9|6724.9|6731.4|6721.4|54
1600043100000|2020-09-14 00:25:00|6731.5|6721.5|6729.4|6719.4|6731.9|6721.9|6726.4|6716.4|54
1600043400000|2020-09-14 00:30:00|6729.1|6719.1|6730|6720|6732.4|6722.4|6728.3|6718.3|57
1600043700000|2020-09-14 00:35:00|6730.3|6720.3|6732|6722|6732.6|6722.6|6730.1|6720.1|37
1600044000000|2020-09-14 00:40:00|6732.5|6722.5|6732.5|6722.5|6733|6723|6731.8|6721.8|25
1600044300000|2020-09-14 00:45:00|6732.4|6722.4|6735|6725|6737.1|6727.1|6732|6722|29
1600044600000|2020-09-14 00:50:00|6734.1|6724.1|6735.1|6725.1|6736.1|6726.1|6733.6|6723.6|48
1600044900000|2020-09-14 00:55:00|6735|6725|6733.6|6723.6|6736.6|6726.6|6733|6723|47
1600045200000|2020-09-14 01:00:00|6733.5|6723.5|6744.5|6734.5|6744.5|6734.5|6732.8|6722.8|231
1600045500000|2020-09-14 01:05:00|6745.3|6735.3|6758.3|6748.3|6758.5|6748.5|6744|6734|200
1600045800000|2020-09-14 01:10:00|6758.8|6748.8|6753.5|6743.5|6759.8|6749.8|6750.3|6740.3|166
1600046100000|2020-09-14 01:15:00|6754|6744|6752|6742|6759|6749|6752|6742|154
1600046400000|2020-09-14 01:20:00|6752.6|6742.6|6749.5|6739.5|6752.6|6742.6|6747.6|6737.6|105
1600046700000|2020-09-14 01:25:00|6749.4|6739.4|6755.1|6745.1|6755.6|6745.6|6748.5|6738.5|92
1600047000000|2020-09-14 01:30:00|6754|6744|6756.4|6746.4|6764.3|6754.3|6753.5|6743.5|167
1600047300000|2020-09-14 01:35:00|6756.5|6746.5|6751.6|6741.6|6757.3|6747.3|6751.4|6741.4|142
1600047600000|2020-09-14 01:40:00|6751.5|6741.5|6752|6742|6754.5|6744.5|6749.6|6739.6|193
1600047900000|2020-09-14 01:45:00|6751.8|6741.8|6757.3|6747.3|6759.3|6749.3|6751.6|6741.6|118
1600048200000|2020-09-14 01:50:00|6757|6747|6752.5|6742.5|6757|6747|6750|6740|86
1600048500000|2020-09-14 01:55:00|6752.1|6742.1|6763.6|6753.6|6764|6754|6752.1|6742.1|123
1600048800000|2020-09-14 02:00:00|6763.4|6753.4|6772|6762|6772.5|6762.5|6758.4|6748.4|158
1600049100000|2020-09-14 02:05:00|6772.1|6762.1|6781.1|6771.1|6784|6774|6772.1|6762.1|228
1600049400000|2020-09-14 02:10:00|6781.3|6771.3|6785.3|6775.3|6795|6785|6781.1|6771.1|243
1600049700000|2020-09-14 02:15:00|6785.1|6775.1|6784.1|6774.1|6787.6|6777.6|6780.3|6770.3|97
1600050000000|2020-09-14 02:20:00|6784|6774|6789.3|6779.3|6792.5|6782.5|6783|6773|112
1600050300000|2020-09-14 02:25:00|6788.3|6778.3|6786.3|6776.3|6789.5|6779.5|6784|6774|71
1600050600000|2020-09-14 02:30:00|6787.1|6777.1|6778.8|6768.8|6789.8|6779.8|6776|6766|179
1600050900000|2020-09-14 02:35:00|6778.1|6768.1|6772|6762|6779.8|6769.8|6770.8|6760.8|150
1600051200000|2020-09-14 02:40:00|6773.5|6763.5|6771.1|6761.1|6774.4|6764.4|6768.8|6758.8|165
1600051500000|2020-09-14 02:45:00|6771|6761|6767|6757|6771.1|6761.1|6766.5|6756.5|149
1600051800000|2020-09-14 02:50:00|6766.9|6756.9|6769.6|6759.6|6770.4|6760.4|6765.8|6755.8|74
1600052100000|2020-09-14 02:55:00|6769.5|6759.5|6769.9|6759.9|6771.3|6761.3|6767.4|6757.4|87
1600052400000|2020-09-14 03:00:00|6770.1|6760.1|6772|6762|6774.4|6764.4|6769.6|6759.6|76
1600052700000|2020-09-14 03:05:00|6770.8|6760.8|6770.4|6760.4|6774.1|6764.1|6770|6760|102
1600053000000|2020-09-14 03:10:00|6770.1|6760.1|6771.6|6761.6|6773.1|6763.1|6769|6759|56
1600053300000|2020-09-14 03:15:00|6771.8|6761.8|6776.3|6766.3|6778.9|6768.9|6771.8|6761.8|100
1600053600000|2020-09-14 03:20:00|6776.4|6766.4|6774|6764|6778.3|6768.3|6773.6|6763.6|64
1600053900000|2020-09-14 03:25:00|6773.8|6763.8|6773|6763|6775|6765|6771.6|6761.6|52
1600054200000|2020-09-14 03:30:00|6772.9|6762.9|6771.8|6761.8|6773|6763|6771.6|6761.6|29
1600054500000|2020-09-14 03:35:00|6771.6|6761.6|6771.9|6761.9|6772|6762|6770.4|6760.4|26
1600054800000|2020-09-14 03:40:00|6771.6|6761.6|6772.1|6762.1|6774.1|6764.1|6771.6|6761.6|22
1600055100000|2020-09-14 03:45:00|6772.4|6762.4|6769.5|6759.5|6772.6|6762.6|6769.3|6759.3|23
1600055400000|2020-09-14 03:50:00|6769.4|6759.4|6766.8|6756.8|6769.4|6759.4|6761.9|6751.9|31
1600055700000|2020-09-14 03:55:00|6766.5|6756.5|6769|6759|6770|6760|6765.3|6755.3|48
1600056000000|2020-09-14 04:00:00|6768.9|6758.9|6764|6754|6769|6759|6762.1|6752.1|56
1600056300000|2020-09-14 04:05:00|6763.9|6753.9|6763.8|6753.8|6764.8|6754.8|6762.8|6752.8|41
1600056600000|2020-09-14 04:10:00|6764|6754|6763.8|6753.8|6764.8|6754.8|6763.5|6753.5|35
1600056900000|2020-09-14 04:15:00|6763.3|6753.3|6764|6754|6764.5|6754.5|6763|6753|28
1600057200000|2020-09-14 04:20:00|6763.5|6753.5|6763.5|6753.5|6764.5|6754.5|6763|6753|23
1600057500000|2020-09-14 04:25:00|6763.3|6753.3|6764.3|6754.3|6764.8|6754.8|6758.3|6748.3|40
1600057800000|2020-09-14 04:30:00|6763.8|6753.8|6762.8|6752.8|6764.8|6754.8|6761.5|6751.5|44
1600058100000|2020-09-14 04:35:00|6762.3|6752.3|6761|6751|6762.3|6752.3|6760.9|6750.9|19
1600058400000|2020-09-14 04:40:00|6761.5|6751.5|6761.5|6751.5|6762|6752|6761.5|6751.5|20
1600058700000|2020-09-14 04:45:00|6761.8|6751.8|6762.3|6752.3|6762.3|6752.3|6760.5|6750.5|25
1600059000000|2020-09-14 04:50:00|6762|6752|6761.5|6751.5|6762.3|6752.3|6760.8|6750.8|21
1600059300000|2020-09-14 04:55:00|6761.3|6751.3|6760|6750|6761.3|6751.3|6759.3|6749.3|17
1600059600000|2020-09-14 05:00:00|6760.3|6750.3|6757.8|6747.8|6761|6751|6756.8|6746.8|70
1600059900000|2020-09-14 05:05:00|6757.3|6747.3|6759.3|6749.3|6759.8|6749.8|6757|6747|53
1600060200000|2020-09-14 05:10:00|6758.8|6748.8|6750.8|6740.8|6758.8|6748.8|6749.5|6739.5|69
1600060500000|2020-09-14 05:15:00|6750.5|6740.5|6752.5|6742.5|6753.3|6743.3|6749.8|6739.8|42
1600060800000|2020-09-14 05:20:00|6752.3|6742.3|6757.8|6747.8|6757.8|6747.8|6752.3|6742.3|70
1600061100000|2020-09-14 05:25:00|6757.5|6747.5|6755.5|6745.5|6758.5|6748.5|6755.3|6745.3|64
1600061400000|2020-09-14 05:30:00|6755.4|6745.4|6746.3|6736.3|6758.8|6748.8|6744.5|6734.5|252
1600061700000|2020-09-14 05:35:00|6746|6736|6750.5|6740.5|6751.3|6741.3|6745.8|6735.8|141
1600062000000|2020-09-14 05:40:00|6751.3|6741.3|6752.3|6742.3|6755|6745|6751.3|6741.3|179
1600062300000|2020-09-14 05:45:00|6752|6742|6751|6741|6755.3|6745.3|6750.3|6740.3|123
1600062600000|2020-09-14 05:50:00|6751.1|6741.1|6749|6739|6751.5|6741.5|6745.8|6735.8|84
1600062900000|2020-09-14 05:55:00|6749.1|6739.1|6747.5|6737.5|6752|6742|6747|6737|53
1600063200000|2020-09-14 06:00:00|6747.8|6737.8|6748.5|6738.5|6749.8|6739.8|6745.3|6735.3|146
1600063500000|2020-09-14 06:05:00|6747.5|6737.5|6748.5|6738.5|6751.6|6741.6|6746.5|6736.5|123
1600063800000|2020-09-14 06:10:00|6748.8|6738.8|6747.5|6737.5|6750.6|6740.6|6744|6734|136
1600064100000|2020-09-14 06:15:00|6747.8|6737.8|6744.5|6734.5|6748.5|6738.5|6744.5|6734.5|81
1600064400000|2020-09-14 06:20:00|6744.8|6734.8|6744.3|6734.3|6746.5|6736.5|6740.3|6730.3|113
1600064700000|2020-09-14 06:25:00|6744.5|6734.5|6742|6732|6744.5|6734.5|6740.5|6730.5|98
1600065000000|2020-09-14 06:30:00|6741.8|6731.8|6740|6730|6742|6732|6734|6724|127
1600065300000|2020-09-14 06:35:00|6740.5|6730.5|6739.3|6729.3|6741.8|6731.8|6737.5|6727.5|76
1600065600000|2020-09-14 06:40:00|6739|6729|6737.8|6727.8|6741.8|6731.8|6736.3|6726.3|112
1600065900000|2020-09-14 06:45:00|6737.5|6727.5|6747|6737|6747.5|6737.5|6737.5|6727.5|148
1600066200000|2020-09-14 06:50:00|6746.5|6736.5|6752.8|6742.8|6752.8|6742.8|6745.3|6735.3|100
1600066500000|2020-09-14 06:55:00|6752.6|6742.6|6755.9|6745.9|6757.3|6747.3|6751.2|6741.2|116
1600066800000|2020-09-14 07:00:00|6756.1|6746.1|6762.3|6752.3|6769.6|6759.6|6756.1|6746.1|226
1600067100000|2020-09-14 07:05:00|6762.4|6752.4|6763|6753|6771.3|6761.3|6761.3|6751.3|165
1600067400000|2020-09-14 07:10:00|6762.8|6752.8|6759.8|6749.8|6765.5|6755.5|6757.3|6747.3|155
1600067700000|2020-09-14 07:15:00|6759.9|6749.9|6758.8|6748.8|6763.6|6753.6|6754.8|6744.8|80
1600068000000|2020-09-14 07:20:00|6757.8|6747.8|6755.6|6745.6|6758.6|6748.6|6751.9|6741.9|98
1600068300000|2020-09-14 07:25:00|6755.9|6745.9|6747|6737|6756.5|6746.5|6745.3|6735.3|172
1600068600000|2020-09-14 07:30:00|6746.8|6736.8|6744.3|6734.3|6747.3|6737.3|6738.3|6728.3|190
1600068900000|2020-09-14 07:35:00|6744.1|6734.1|6751.1|6741.1|6751.4|6741.4|6742.6|6732.6|80
1600069200000|2020-09-14 07:40:00|6750.9|6740.9|6748.6|6738.6|6753|6743|6747.3|6737.3|86
1600069500000|2020-09-14 07:45:00|6748.8|6738.8|6753.1|6743.1|6753.3|6743.3|6746.5|6736.5|67
1600069800000|2020-09-14 07:50:00|6753.4|6743.4|6756.6|6746.6|6758.9|6748.9|6752.8|6742.8|63
1600070100000|2020-09-14 07:55:00|6756.8|6746.8|6752.3|6742.3|6764.5|6754.5|6751.9|6741.9|123
1600070400000|2020-09-14 08:00:00|6752.4|6742.4|6760.1|6750.1|6761.6|6751.6|6752.4|6742.4|152
1600070700000|2020-09-14 08:05:00|6759.8|6749.8|6762.1|6752.1|6762.6|6752.6|6759.4|6749.4|144
1600071000000|2020-09-14 08:10:00|6761.9|6751.9|6759.6|6749.6|6763|6753|6756.6|6746.6|107
1600071300000|2020-09-14 08:15:00|6759.1|6749.1|6754.1|6744.1|6759.9|6749.9|6751.8|6741.8|104
1600071600000|2020-09-14 08:20:00|6753.4|6743.4|6747.9|6737.9|6753.8|6743.8|6747.1|6737.1|92
1600071900000|2020-09-14 08:25:00|6748.1|6738.1|6751.5|6741.5|6751.5|6741.5|6746.5|6736.5|87
1600072200000|2020-09-14 08:30:00|6751|6741|6750.8|6740.8|6753.3|6743.3|6750|6740|95
1600072500000|2020-09-14 08:35:00|6750.5|6740.5|6751|6741|6753.8|6743.8|6750.3|6740.3|55
1600072800000|2020-09-14 08:40:00|6750.8|6740.8|6744.5|6734.5|6751|6741|6744.3|6734.3|77
1600073100000|2020-09-14 08:45:00|6743.1|6733.1|6748.1|6738.1|6748.3|6738.3|6742.9|6732.9|78
1600073400000|2020-09-14 08:50:00|6747.5|6737.5|6745.9|6735.9|6748.3|6738.3|6745.6|6735.6|51
1600073700000|2020-09-14 08:55:00|6745.6|6735.6|6749.3|6739.3|6750.1|6740.1|6744.8|6734.8|52
1600074000000|2020-09-14 09:00:00|6748.4|6738.4|6748.3|6738.3|6748.6|6738.6|6743.1|6733.1|94
1600074300000|2020-09-14 09:05:00|6748.4|6738.4|6748.1|6738.1|6749.8|6739.8|6747.6|6737.6|33
1600074600000|2020-09-14 09:10:00|6748.4|6738.4|6746.6|6736.6|6749.8|6739.8|6744.4|6734.4|63
1600074900000|2020-09-14 09:15:00|6746.8|6736.8|6748.6|6738.6|6750.3|6740.3|6746.8|6736.8|47
1600075200000|2020-09-14 09:20:00|6748.7|6738.7|6750.5|6740.5|6750.9|6740.9|6748.3|6738.3|45
1600075500000|2020-09-14 09:25:00|6750.4|6740.4|6748.3|6738.3|6750.4|6740.4|6747.4|6737.4|48
1600075800000|2020-09-14 09:30:00|6747.8|6737.8|6745.8|6735.8|6748.8|6738.8|6744.3|6734.3|52
1600076100000|2020-09-14 09:35:00|6745.5|6735.5|6734|6724|6745.8|6735.8|6732.8|6722.8|91
1600076400000|2020-09-14 09:40:00|6734.3|6724.3|6718.3|6708.3|6734.3|6724.3|6716.7|6706.7|140
1600076700000|2020-09-14 09:45:00|6718|6708|6714.5|6704.5|6720.4|6710.4|6712.5|6702.5|161
1600077000000|2020-09-14 09:50:00|6714.1|6704.1|6718.6|6708.6|6718.6|6708.6|6710.5|6700.5|139
1600077300000|2020-09-14 09:55:00|6718.8|6708.8|6724|6714|6724.8|6714.8|6717.8|6707.8|99
1600077600000|2020-09-14 10:00:00|6723.5|6713.5|6722.3|6712.3|6727.4|6717.4|6721.6|6711.6|81
1600077900000|2020-09-14 10:05:00|6722.4|6712.4|6726.6|6716.6|6729.3|6719.3|6720.7|6710.7|92
1600078200000|2020-09-14 10:10:00|6726.4|6716.4|6726.1|6716.1|6728.9|6718.9|6725.5|6715.5|74
1600078500000|2020-09-14 10:15:00|6725.9|6715.9|6731.9|6721.9|6732.1|6722.1|6725.4|6715.4|56
1600078800000|2020-09-14 10:20:00|6732.8|6722.8|6728.9|6718.9|6732.8|6722.8|6728.3|6718.3|53
1600079100000|2020-09-14 10:25:00|6729|6719|6733.5|6723.5|6734.5|6724.5|6726.3|6716.3|90
1600079400000|2020-09-14 10:30:00|6732.5|6722.5|6736|6726|6736.4|6726.4|6732.5|6722.5|54
1600079700000|2020-09-14 10:35:00|6735.5|6725.5|6735.9|6725.9|6736.6|6726.6|6734|6724|75
1600080000000|2020-09-14 10:40:00|6736|6726|6740.4|6730.4|6740.5|6730.5|6735.9|6725.9|51
1600080300000|2020-09-14 10:45:00|6740.5|6730.5|6745.6|6735.6|6745.9|6735.9|6740.5|6730.5|112
1600080600000|2020-09-14 10:50:00|6745.8|6735.8|6746.1|6736.1|6747.9|6737.9|6742.4|6732.4|66
1600080900000|2020-09-14 10:55:00|6747.1|6737.1|6749.8|6739.8|6749.9|6739.9|6745.5|6735.5|50
1600081200000|2020-09-14 11:00:00|6749.5|6739.5|6752.1|6742.1|6754.1|6744.1|6748.8|6738.8|71
1600081500000|2020-09-14 11:05:00|6752.3|6742.3|6756.4|6746.4|6757.4|6747.4|6751|6741|129
1600081800000|2020-09-14 11:10:00|6756.3|6746.3|6767.5|6757.5|6770.4|6760.4|6755.6|6745.6|168
1600082100000|2020-09-14 11:15:00|6767.3|6757.3|6764.3|6754.3|6772.8|6762.8|6761.8|6751.8|109
1600082400000|2020-09-14 11:20:00|6764.5|6754.5|6763.8|6753.8|6769.3|6759.3|6763.8|6753.8|69
1600082700000|2020-09-14 11:25:00|6763.6|6753.6|6775.8|6765.8|6775.8|6765.8|6762.4|6752.4|139
1600083000000|2020-09-14 11:30:00|6775.4|6765.4|6762.3|6752.3|6775.4|6765.4|6761.8|6751.8|423
1600083300000|2020-09-14 11:35:00|6762.5|6752.5|6766|6756|6767.7|6757.7|6762.1|6752.1|114
1600083600000|2020-09-14 11:40:00|6766.3|6756.3|6765.6|6755.6|6768.2|6758.2|6765.6|6755.6|53
1600083900000|2020-09-14 11:45:00|6766.1|6756.1|6764.1|6754.1|6767.8|6757.8|6763.6|6753.6|55
1600084200000|2020-09-14 11:50:00|6763.9|6753.9|6763.3|6753.3|6766.8|6756.8|6761.5|6751.5|71
1600084500000|2020-09-14 11:55:00|6764.1|6754.1|6760.4|6750.4|6764.1|6754.1|6759.5|6749.5|49
1600084800000|2020-09-14 12:00:00|6760.6|6750.6|6761.9|6751.9|6762.5|6752.5|6754.9|6744.9|140
1600085100000|2020-09-14 12:05:00|6761.6|6751.6|6765.6|6755.6|6766.3|6756.3|6761.3|6751.3|57
1600085400000|2020-09-14 12:10:00|6765.4|6755.4|6764.9|6754.9|6771.3|6761.3|6760.6|6750.6|153
1600085700000|2020-09-14 12:15:00|6764.8|6754.8|6766.5|6756.5|6766.5|6756.5|6760.3|6750.3|138
1600086000000|2020-09-14 12:20:00|6766.6|6756.6|6761.9|6751.9|6769.1|6759.1|6761.6|6751.6|101
1600086300000|2020-09-14 12:25:00|6761.6|6751.6|6755.9|6745.9|6762.8|6752.8|6754.8|6744.8|96
1600086600000|2020-09-14 12:30:00|6755.6|6745.6|6756.9|6746.9|6760.5|6750.5|6755.6|6745.6|89
1600086900000|2020-09-14 12:35:00|6756.8|6746.8|6754.4|6744.4|6758.9|6748.9|6754.3|6744.3|52
1600087200000|2020-09-14 12:40:00|6754.3|6744.3|6754.6|6744.6|6757.1|6747.1|6752.9|6742.9|68
1600087500000|2020-09-14 12:45:00|6754.4|6744.4|6756.3|6746.3|6757.8|6747.8|6754.1|6744.1|66
1600087800000|2020-09-14 12:50:00|6756.8|6746.8|6762.8|6752.8|6763.1|6753.1|6752.8|6742.8|115
1600088100000|2020-09-14 12:55:00|6762.5|6752.5|6763.9|6753.9|6766.5|6756.5|6761.8|6751.8|100
1600088400000|2020-09-14 13:00:00|6764.5|6754.5|6773.6|6763.6|6777.5|6767.5|6764.5|6754.5|304
1600088700000|2020-09-14 13:05:00|6773.8|6763.8|6775.9|6765.9|6780.5|6770.5|6769.8|6759.8|182
1600089000000|2020-09-14 13:10:00|6776.1|6766.1|6770.3|6760.3|6776.6|6766.6|6769.5|6759.5|237
1600089300000|2020-09-14 13:15:00|6770.6|6760.6|6772.6|6762.6|6779.1|6769.1|6769.5|6759.5|171
1600089600000|2020-09-14 13:20:00|6772.9|6762.9|6776.9|6766.9|6776.9|6766.9|6770.1|6760.1|186
1600089900000|2020-09-14 13:25:00|6776.6|6766.6|6776.3|6766.3|6776.9|6766.9|6770.3|6760.3|125
1600090200000|2020-09-14 13:30:00|6777.1|6767.1|6767.1|6757.1|6778.6|6768.6|6763.4|6753.4|307
1600090500000|2020-09-14 13:35:00|6767.3|6757.3|6771.8|6761.8|6771.8|6761.8|6764.9|6754.9|345
1600090800000|2020-09-14 13:40:00|6771.9|6761.9|6793.3|6783.3|6793.6|6783.6|6771.9|6761.9|362
1600091100000|2020-09-14 13:45:00|6793.4|6783.4|6788.8|6778.8|6799.5|6789.5|6786.9|6776.9|395
1600091400000|2020-09-14 13:50:00|6789|6779|6787.3|6777.3|6795.8|6785.8|6784.8|6774.8|249
1600091700000|2020-09-14 13:55:00|6787.5|6777.5|6791.3|6781.3|6794.4|6784.4|6787.4|6777.4|202
1600092000000|2020-09-14 14:00:00|6791.4|6781.4|6791.1|6781.1|6796.3|6786.3|6788.9|6778.9|230
1600092300000|2020-09-14 14:05:00|6791.4|6781.4|6787.8|6777.8|6795.8|6785.8|6787.1|6777.1|168
1600092600000|2020-09-14 14:10:00|6787.9|6777.9|6784.9|6774.9|6789.9|6779.9|6783.5|6773.5|200
1600092900000|2020-09-14 14:15:00|6785.3|6775.3|6789.5|6779.5|6789.5|6779.5|6784.8|6774.8|178
1600093200000|2020-09-14 14:20:00|6789.8|6779.8|6799.3|6789.3|6799.6|6789.6|6788.8|6778.8|165
1600093500000|2020-09-14 14:25:00|6799.5|6789.5|6791.8|6781.8|6799.5|6789.5|6790.5|6780.5|218
1600093800000|2020-09-14 14:30:00|6791.9|6781.9|6788.8|6778.8|6795.3|6785.3|6786.8|6776.8|229
1600094100000|2020-09-14 14:35:00|6788.6|6778.6|6791|6781|6795.4|6785.4|6785.1|6775.1|226
1600094400000|2020-09-14 14:40:00|6790.9|6780.9|6793.8|6783.8|6796.5|6786.5|6783.9|6773.9|267
1600094700000|2020-09-14 14:45:00|6793.9|6783.9|6794.6|6784.6|6796.8|6786.8|6787.4|6777.4|224
1600095000000|2020-09-14 14:50:00|6794.9|6784.9|6799.8|6789.8|6802.5|6792.5|6794.9|6784.9|242
1600095300000|2020-09-14 14:55:00|6799.6|6789.6|6801|6791|6804.3|6794.3|6799|6789|152
1600095600000|2020-09-14 15:00:00|6801.3|6791.3|6802.6|6792.6|6804.5|6794.5|6800.3|6790.3|184
1600095900000|2020-09-14 15:05:00|6802.1|6792.1|6801.6|6791.6|6804.5|6794.5|6801.6|6791.6|126
1600096200000|2020-09-14 15:10:00|6801.8|6791.8|6798.6|6788.6|6802.6|6792.6|6794.5|6784.5|182
1600096500000|2020-09-14 15:15:00|6798.8|6788.8|6800.6|6790.6|6803.8|6793.8|6798|6788|124
1600096800000|2020-09-14 15:20:00|6800.4|6790.4|6804|6794|6804.1|6794.1|6800.3|6790.3|140
1600097100000|2020-09-14 15:25:00|6803.8|6793.8|6803.3|6793.3|6804.8|6794.8|6799.1|6789.1|105
1600097400000|2020-09-14 15:30:00|6803.5|6793.5|6801.6|6791.6|6803.9|6793.9|6800.8|6790.8|74
1600097700000|2020-09-14 15:35:00|6801.9|6791.9|6803.8|6793.8|6804.8|6794.8|6801.9|6791.9|104
1600098000000|2020-09-14 15:40:00|6803.5|6793.5|6802.6|6792.6|6803.8|6793.8|6800.3|6790.3|101
1600098300000|2020-09-14 15:45:00|6802.8|6792.8|6800.3|6790.3|6803|6793|6799.8|6789.8|120
1600098600000|2020-09-14 15:50:00|6799.3|6789.3|6793.4|6783.4|6801.3|6791.3|6792.9|6782.9|143
1600098900000|2020-09-14 15:55:00|6793.6|6783.6|6790.8|6780.8|6797.4|6787.4|6789.4|6779.4|127
1600099200000|2020-09-14 16:00:00|6790.9|6780.9|6791.9|6781.9|6793.8|6783.8|6790.8|6780.8|111
1600099500000|2020-09-14 16:05:00|6791.8|6781.8|6787.9|6777.9|6791.9|6781.9|6785.8|6775.8|103
1600099800000|2020-09-14 16:10:00|6788.1|6778.1|6788.9|6778.9|6791.6|6781.6|6788.1|6778.1|65
1600100100000|2020-09-14 16:15:00|6789.1|6779.1|6788.9|6778.9|6790.6|6780.6|6788|6778|41
1600100400000|2020-09-14 16:20:00|6789.1|6779.1|6791.1|6781.1|6791.6|6781.6|6786.4|6776.4|90
1600100700000|2020-09-14 16:25:00|6790.9|6780.9|6790.8|6780.8|6793.5|6783.5|6789.6|6779.6|82
1600101000000|2020-09-14 16:30:00|6790.6|6780.6|6790.3|6780.3|6791.9|6781.9|6788.1|6778.1|71
1600101300000|2020-09-14 16:35:00|6789.8|6779.8|6791.3|6781.3|6791.8|6781.8|6789.5|6779.5|77
1600101600000|2020-09-14 16:40:00|6791.1|6781.1|6790.3|6780.3|6792.4|6782.4|6789.8|6779.8|51
1600101900000|2020-09-14 16:45:00|6790.1|6780.1|6790.6|6780.6|6793.3|6783.3|6789.9|6779.9|75
1600102200000|2020-09-14 16:50:00|6790.9|6780.9|6786.4|6776.4|6792.3|6782.3|6786.4|6776.4|108
1600102500000|2020-09-14 16:55:00|6786.6|6776.6|6792.5|6782.5|6793.3|6783.3|6786|6776|88
1600128000000|2020-09-15 00:00:00|6785.9|6775.9|6788.5|6778.5|6788.5|6778.5|6785.9|6775.9|11
1600128300000|2020-09-15 00:05:00|6788.1|6778.1|6786.1|6776.1|6788.1|6778.1|6786.1|6776.1|17
1600128600000|2020-09-15 00:10:00|6786|6776|6783.8|6773.8|6786.6|6776.6|6783.8|6773.8|30
1600128900000|2020-09-15 00:15:00|6782.5|6772.5|6782.5|6772.5|6783.9|6773.9|6782.3|6772.3|24
1600129200000|2020-09-15 00:20:00|6782|6772|6777.5|6767.5|6782.3|6772.3|6777.5|6767.5|65
1600129500000|2020-09-15 00:25:00|6777.6|6767.6|6779|6769|6779.8|6769.8|6777.6|6767.6|57
1600129800000|2020-09-15 00:30:00|6778.9|6768.9|6777.8|6767.8|6779.3|6769.3|6776.3|6766.3|55
1600130100000|2020-09-15 00:35:00|6777.5|6767.5|6780.8|6770.8|6781.3|6771.3|6776.5|6766.5|32
1600130400000|2020-09-15 00:40:00|6780.9|6770.9|6781.3|6771.3|6781.5|6771.5|6780.3|6770.3|12
1600130700000|2020-09-15 00:45:00|6781.5|6771.5|6781|6771|6781.8|6771.8|6779|6769|47
1600131000000|2020-09-15 00:50:00|6780.9|6770.9|6787.3|6777.3|6787.3|6777.3|6780.8|6770.8|37
1600131300000|2020-09-15 00:55:00|6786.5|6776.5|6787.3|6777.3|6787.8|6777.8|6784.8|6774.8|42
1600131600000|2020-09-15 01:00:00|6787.8|6777.8|6784|6774|6794.3|6784.3|6782|6772|175
1600131900000|2020-09-15 01:05:00|6783.9|6773.9|6784.6|6774.6|6789.3|6779.3|6782.9|6772.9|92
1600132200000|2020-09-15 01:10:00|6784.8|6774.8|6778.8|6768.8|6787.8|6777.8|6778.3|6768.3|144
1600132500000|2020-09-15 01:15:00|6778.6|6768.6|6785.6|6775.6|6785.8|6775.8|6777.4|6767.4|224
1600132800000|2020-09-15 01:20:00|6785.8|6775.8|6781.9|6771.9|6788.3|6778.3|6781.9|6771.9|145
1600133100000|2020-09-15 01:25:00|6782|6772|6779.5|6769.5|6785.1|6775.1|6778.9|6768.9|104
1600133400000|2020-09-15 01:30:00|6780|6770|6782.5|6772.5|6786|6776|6779.3|6769.3|188
1600133700000|2020-09-15 01:35:00|6782.6|6772.6|6785.4|6775.4|6787|6777|6780.8|6770.8|202
1600134000000|2020-09-15 01:40:00|6785.6|6775.6|6787|6777|6788.9|6778.9|6784.5|6774.5|134
1600134300000|2020-09-15 01:45:00|6785.1|6775.1|6791.8|6781.8|6792.3|6782.3|6785.1|6775.1|115
1600134600000|2020-09-15 01:50:00|6792.3|6782.3|6793.8|6783.8|6794.8|6784.8|6791.1|6781.1|133
1600134900000|2020-09-15 01:55:00|6794|6784|6797|6787|6798|6788|6793.5|6783.5|66
1600135200000|2020-09-15 02:00:00|6797.3|6787.3|6802.8|6792.8|6803.3|6793.3|6797.3|6787.3|117
1600135500000|2020-09-15 02:05:00|6803|6793|6801|6791|6804.8|6794.8|6799.8|6789.8|72
1600135800000|2020-09-15 02:10:00|6801.1|6791.1|6803.8|6793.8|6803.8|6793.8|6798.5|6788.5|94
1600136100000|2020-09-15 02:15:00|6804.3|6794.3|6804|6794|6804.5|6794.5|6801.6|6791.6|80
1600136400000|2020-09-15 02:20:00|6803.8|6793.8|6804.3|6794.3|6804.3|6794.3|6802|6792|49
1600136700000|2020-09-15 02:25:00|6804|6794|6801.5|6791.5|6804.3|6794.3|6801.5|6791.5|33
1600137000000|2020-09-15 02:30:00|6801.6|6791.6|6800.3|6790.3|6803.5|6793.5|6798.8|6788.8|116
1600137300000|2020-09-15 02:35:00|6800.5|6790.5|6797.6|6787.6|6801.8|6791.8|6797.3|6787.3|86
1600137600000|2020-09-15 02:40:00|6797.5|6787.5|6799.1|6789.1|6801.8|6791.8|6797|6787|62
1600137900000|2020-09-15 02:45:00|6799.4|6789.4|6796.1|6786.1|6800.5|6790.5|6796.1|6786.1|81
1600138200000|2020-09-15 02:50:00|6796|6786|6798|6788|6800.5|6790.5|6795.5|6785.5|84
1600138500000|2020-09-15 02:55:00|6798.1|6788.1|6802.1|6792.1|6803.3|6793.3|6797.3|6787.3|75
1600138800000|2020-09-15 03:00:00|6802.4|6792.4|6803.3|6793.3|6804.3|6794.3|6802|6792|54
1600139100000|2020-09-15 03:05:00|6803|6793|6804|6794|6804.5|6794.5|6803|6793|55
1600139400000|2020-09-15 03:10:00|6804.5|6794.5|6803.8|6793.8|6804.8|6794.8|6803.3|6793.3|42
1600139700000|2020-09-15 03:15:00|6804|6794|6804.3|6794.3|6805.3|6795.3|6802|6792|35
1600140000000|2020-09-15 03:20:00|6804.8|6794.8|6804.5|6794.5|6805.5|6795.5|6804.1|6794.1|49
1600140300000|2020-09-15 03:25:00|6804.3|6794.3|6809.8|6799.8|6811.5|6801.5|6804.3|6794.3|82
1600140600000|2020-09-15 03:30:00|6809.5|6799.5|6804.8|6794.8|6810.9|6800.9|6804|6794|48
1600140900000|2020-09-15 03:35:00|6803.3|6793.3|6802.8|6792.8|6803.8|6793.8|6802.8|6792.8|41
1600141200000|2020-09-15 03:40:00|6803|6793|6803.3|6793.3|6803.5|6793.5|6802.5|6792.5|16
1600141500000|2020-09-15 03:45:00|6802.8|6792.8|6802.8|6792.8|6803.8|6793.8|6802.5|6792.5|14
1600141800000|2020-09-15 03:50:00|6802.5|6792.5|6803.8|6793.8|6804.3|6794.3|6802.5|6792.5|27
1600142100000|2020-09-15 03:55:00|6803.3|6793.3|6800.8|6790.8|6803.8|6793.8|6800.8|6790.8|19
1600142400000|2020-09-15 04:00:00|6800.5|6790.5|6802.5|6792.5|6802.5|6792.5|6800.5|6790.5|9
1600142700000|2020-09-15 04:05:00|6802.6|6792.6|6804.3|6794.3|6804.3|6794.3|6802.6|6792.6|10
1600143000000|2020-09-15 04:10:00|6803.8|6793.8|6804.3|6794.3|6804.3|6794.3|6803.5|6793.5|3
1600143300000|2020-09-15 04:15:00|6803.5|6793.5|6804.3|6794.3|6804.5|6794.5|6802.5|6792.5|14
1600143600000|2020-09-15 04:20:00|6804|6794|6803.5|6793.5|6804.5|6794.5|6803.3|6793.3|8
1600143900000|2020-09-15 04:25:00|6803.4|6793.4|6804.3|6794.3|6804.3|6794.3|6803.4|6793.4|7
1600144200000|2020-09-15 04:30:00|6803.5|6793.5|6803.5|6793.5|6803.8|6793.8|6802.8|6792.8|7
1600144500000|2020-09-15 04:35:00|6803.8|6793.8|6803.1|6793.1|6803.8|6793.8|6803.1|6793.1|12
1600144800000|2020-09-15 04:40:00|6803.4|6793.4|6805|6795|6805.5|6795.5|6803.1|6793.1|21
1600145100000|2020-09-15 04:45:00|6805.3|6795.3|6804.5|6794.5|6805.3|6795.3|6804.5|6794.5|9
1600145400000|2020-09-15 04:50:00|6804.8|6794.8|6805|6795|6805.3|6795.3|6804.8|6794.8|8
1600145700000|2020-09-15 04:55:00|6804.8|6794.8|6803.6|6793.6|6804.8|6794.8|6803.4|6793.4|15
1600146000000|2020-09-15 05:00:00|6804|6794|6805|6795|6805.5|6795.5|6802.5|6792.5|39
1600146300000|2020-09-15 05:05:00|6805.3|6795.3|6804.8|6794.8|6805.5|6795.5|6804.1|6794.1|28
1600146600000|2020-09-15 05:10:00|6805|6795|6803|6793|6805.3|6795.3|6803|6793|17
1600146900000|2020-09-15 05:15:00|6802.9|6792.9|6802|6792|6802.9|6792.9|6800.5|6790.5|41
1600147200000|2020-09-15 05:20:00|6801.9|6791.9|6804.8|6794.8|6805.3|6795.3|6801.6|6791.6|29
1600147500000|2020-09-15 05:25:00|6804.6|6794.6|6804.3|6794.3|6805.8|6795.8|6803.5|6793.5|22
1600147800000|2020-09-15 05:30:00|6805.3|6795.3|6806.5|6796.5|6812.5|6802.5|6803.3|6793.3|172
1600148100000|2020-09-15 05:35:00|6806.3|6796.3|6803.5|6793.5|6806.5|6796.5|6801.8|6791.8|54
1600148400000|2020-09-15 05:40:00|6803.8|6793.8|6796.6|6786.6|6804.3|6794.3|6795.5|6785.5|100
1600148700000|2020-09-15 05:45:00|6796.3|6786.3|6798.5|6788.5|6799.3|6789.3|6793|6783|124
1600149000000|2020-09-15 05:50:00|6798.4|6788.4|6798.5|6788.5|6799.3|6789.3|6796.5|6786.5|66
1600149300000|2020-09-15 05:55:00|6798.3|6788.3|6801.3|6791.3|6802.3|6792.3|6797.5|6787.5|58
1600149600000|2020-09-15 06:00:00|6801|6791|6795.8|6785.8|6801|6791|6792.3|6782.3|88
1600149900000|2020-09-15 06:05:00|6795.5|6785.5|6798.5|6788.5|6802.3|6792.3|6794.8|6784.8|112
1600150200000|2020-09-15 06:10:00|6798|6788|6806.8|6796.8|6807|6797|6797.3|6787.3|127
1600150500000|2020-09-15 06:15:00|6806.5|6796.5|6805.5|6795.5|6808.3|6798.3|6804.5|6794.5|85
1600150800000|2020-09-15 06:20:00|6805.8|6795.8|6811.1|6801.1|6811.8|6801.8|6805.8|6795.8|84
1600151100000|2020-09-15 06:25:00|6811.4|6801.4|6810|6800|6812.8|6802.8|6808.3|6798.3|129
1600151400000|2020-09-15 06:30:00|6809.8|6799.8|6808.5|6798.5|6811.1|6801.1|6807|6797|90
1600151700000|2020-09-15 06:35:00|6808.8|6798.8|6813.5|6803.5|6817|6807|6808.8|6798.8|93
1600152000000|2020-09-15 06:40:00|6812.5|6802.5|6815|6805|6818.5|6808.5|6810.8|6800.8|127
1600152300000|2020-09-15 06:45:00|6814.5|6804.5|6807.5|6797.5|6817.1|6807.1|6807.5|6797.5|111
1600152600000|2020-09-15 06:50:00|6808.5|6798.5|6812.3|6802.3|6815.5|6805.5|6807.8|6797.8|89
1600152900000|2020-09-15 06:55:00|6812|6802|6808.8|6798.8|6813.1|6803.1|6808|6798|168
1600153200000|2020-09-15 07:00:00|6808.6|6798.6|6808.6|6798.6|6821.8|6811.8|6805.6|6795.6|208
1600153500000|2020-09-15 07:05:00|6807.9|6797.9|6813.6|6803.6|6816|6806|6804.9|6794.9|197
1600153800000|2020-09-15 07:10:00|6813.4|6803.4|6810.1|6800.1|6814.9|6804.9|6808.4|6798.4|132
1600154100000|2020-09-15 07:15:00|6809.9|6799.9|6814.3|6804.3|6814.8|6804.8|6807.6|6797.6|126
1600154400000|2020-09-15 07:20:00|6814.4|6804.4|6812.8|6802.8|6816.1|6806.1|6812.3|6802.3|183
1600154700000|2020-09-15 07:25:00|6812.6|6802.6|6811.4|6801.4|6814.5|6804.5|6810.8|6800.8|118
1600155000000|2020-09-15 07:30:00|6811.6|6801.6|6804|6794|6811.8|6801.8|6802.8|6792.8|153
1600155300000|2020-09-15 07:35:00|6804.3|6794.3|6804.9|6794.9|6807.1|6797.1|6800.8|6790.8|143
1600155600000|2020-09-15 07:40:00|6804.8|6794.8|6796.3|6786.3|6805.9|6795.9|6796.3|6786.3|102
1600155900000|2020-09-15 07:45:00|6795.8|6785.8|6800.3|6790.3|6801.4|6791.4|6795.4|6785.4|95
1600156200000|2020-09-15 07:50:00|6800.1|6790.1|6800.8|6790.8|6805.1|6795.1|6794.1|6784.1|117
1600156500000|2020-09-15 07:55:00|6800.6|6790.6|6801.8|6791.8|6802.8|6792.8|6796.9|6786.9|110
1600156800000|2020-09-15 08:00:00|6801.6|6791.6|6786.8|6776.8|6803.8|6793.8|6786.6|6776.6|156
1600157100000|2020-09-15 08:05:00|6786.5|6776.5|6786.9|6776.9|6792.4|6782.4|6785.8|6775.8|93
1600157400000|2020-09-15 08:10:00|6787.1|6777.1|6781.9|6771.9|6787.9|6777.9|6778|6768|134
1600157700000|2020-09-15 08:15:00|6782.1|6772.1|6782.6|6772.6|6782.6|6772.6|6778.5|6768.5|94
1600158000000|2020-09-15 08:20:00|6781.6|6771.6|6786.3|6776.3|6788.5|6778.5|6781.4|6771.4|68
1600158300000|2020-09-15 08:25:00|6786.1|6776.1|6786.6|6776.6|6787.1|6777.1|6782.6|6772.6|62
1600158600000|2020-09-15 08:30:00|6786.4|6776.4|6788.8|6778.8|6790.5|6780.5|6785.8|6775.8|93
1600158900000|2020-09-15 08:35:00|6788.5|6778.5|6791.6|6781.6|6792.4|6782.4|6787.9|6777.9|46
1600159200000|2020-09-15 08:40:00|6794.4|6784.4|6794.6|6784.6|6795.5|6785.5|6792.6|6782.6|46
1600159500000|2020-09-15 08:45:00|6794.4|6784.4|6796.5|6786.5|6798.3|6788.3|6794.4|6784.4|36
1600159800000|2020-09-15 08:50:00|6796.8|6786.8|6793.4|6783.4|6796.8|6786.8|6793.3|6783.3|72
1600160100000|2020-09-15 08:55:00|6793.6|6783.6|6791.9|6781.9|6795.4|6785.4|6791.6|6781.6|69
1600160400000|2020-09-15 09:00:00|6792.6|6782.6|6793.1|6783.1|6793.9|6783.9|6789.3|6779.3|68
1600160700000|2020-09-15 09:05:00|6793.4|6783.4|6793.9|6783.9|6794.3|6784.3|6792.1|6782.1|68
1600161000000|2020-09-15 09:10:00|6794.1|6784.1|6794.4|6784.4|6795.6|6785.6|6793.1|6783.1|54
1600161300000|2020-09-15 09:15:00|6794.6|6784.6|6793.6|6783.6|6794.8|6784.8|6792.6|6782.6|56
1600161600000|2020-09-15 09:20:00|6793.4|6783.4|6799.1|6789.1|6799.5|6789.5|6793.4|6783.4|95
1600161900000|2020-09-15 09:25:00|6798.9|6788.9|6797.9|6787.9|6801|6791|6797.8|6787.8|57
1600162200000|2020-09-15 09:30:00|6797.8|6787.8|6793.9|6783.9|6800.1|6790.1|6793.9|6783.9|97
1600162500000|2020-09-15 09:35:00|6794.1|6784.1|6793.9|6783.9|6795.5|6785.5|6791.8|6781.8|72
1600162800000|2020-09-15 09:40:00|6793.5|6783.5|6788.6|6778.6|6793.5|6783.5|6787.5|6777.5|58
1600163100000|2020-09-15 09:45:00|6788.4|6778.4|6789.3|6779.3|6790.8|6780.8|6785.5|6775.5|79
1600163400000|2020-09-15 09:50:00|6789.1|6779.1|6786.3|6776.3|6789.1|6779.1|6784.8|6774.8|54
1600163700000|2020-09-15 09:55:00|6786.5|6776.5|6786|6776|6789.8|6779.8|6785.8|6775.8|64
1600164000000|2020-09-15 10:00:00|6785.5|6775.5|6785.6|6775.6|6787.4|6777.4|6783.8|6773.8|72
1600164300000|2020-09-15 10:05:00|6785.4|6775.4|6778.5|6768.5|6785.6|6775.6|6778.3|6768.3|58
1600164600000|2020-09-15 10:10:00|6778.8|6768.8|6779.3|6769.3|6779.5|6769.5|6777.8|6767.8|43
1600164900000|2020-09-15 10:15:00|6779.5|6769.5|6781.5|6771.5|6783.3|6773.3|6779|6769|107
1600165200000|2020-09-15 10:20:00|6782|6772|6781.1|6771.1|6782.3|6772.3|6779|6769|99
1600165500000|2020-09-15 10:25:00|6781.3|6771.3|6781.6|6771.6|6782.6|6772.6|6780.1|6770.1|48
1600165800000|2020-09-15 10:30:00|6780.8|6770.8|6782.5|6772.5|6784|6774|6780.3|6770.3|60
1600166100000|2020-09-15 10:35:00|6782.3|6772.3|6784.3|6774.3|6784.3|6774.3|6781.5|6771.5|43
1600166400000|2020-09-15 10:40:00|6784.1|6774.1|6786.6|6776.6|6786.6|6776.6|6783.8|6773.8|44
1600166700000|2020-09-15 10:45:00|6785.1|6775.1|6789.6|6779.6|6789.8|6779.8|6785.1|6775.1|29
1600167000000|2020-09-15 10:50:00|6789.4|6779.4|6795.8|6785.8|6796.3|6786.3|6789.3|6779.3|69
1600167300000|2020-09-15 10:55:00|6795.9|6785.9|6797.3|6787.3|6797.4|6787.4|6794.6|6784.6|66
1600167600000|2020-09-15 11:00:00|6797.1|6787.1|6799.1|6789.1|6803.6|6793.6|6797|6787|103
1600167900000|2020-09-15 11:05:00|6799.3|6789.3|6801.6|6791.6|6802.1|6792.1|6799.3|6789.3|44
1600168200000|2020-09-15 11:10:00|6801.8|6791.8|6800.4|6790.4|6802.1|6792.1|6798.5|6788.5|42
1600168500000|2020-09-15 11:15:00|6800.3|6790.3|6800.9|6790.9|6800.9|6790.9|6798.3|6788.3|33
1600168800000|2020-09-15 11:20:00|6800.8|6790.8|6801.8|6791.8|6803.5|6793.5|6800.8|6790.8|44
1600169100000|2020-09-15 11:25:00|6801.6|6791.6|6799.4|6789.4|6801.6|6791.6|6796.8|6786.8|85
1600169400000|2020-09-15 11:30:00|6799.6|6789.6|6804.8|6794.8|6808.9|6798.9|6799|6789|145
1600169700000|2020-09-15 11:35:00|6804.5|6794.5|6807.5|6797.5|6810.2|6800.2|6804.5|6794.5|89
1600170000000|2020-09-15 11:40:00|6807.3|6797.3|6804.9|6794.9|6807.5|6797.5|6803.8|6793.8|50
1600170300000|2020-09-15 11:45:00|6805.1|6795.1|6803.5|6793.5|6807.3|6797.3|6803.3|6793.3|55
1600170600000|2020-09-15 11:50:00|6804.3|6794.3|6805.3|6795.3|6806.3|6796.3|6802.3|6792.3|45
1600170900000|2020-09-15 11:55:00|6804.8|6794.8|6806.5|6796.5|6808|6798|6803.5|6793.5|80
1600171200000|2020-09-15 12:00:00|6807.3|6797.3|6805.1|6795.1|6807.5|6797.5|6803.5|6793.5|91
1600171500000|2020-09-15 12:05:00|6805.3|6795.3|6807.3|6797.3|6808|6798|6804.8|6794.8|64
1600171800000|2020-09-15 12:10:00|6807.1|6797.1|6813.5|6803.5|6819|6809|6803.6|6793.6|129
1600172100000|2020-09-15 12:15:00|6813.3|6803.3|6807.5|6797.5|6820.3|6810.3|6804.6|6794.6|152
1600172400000|2020-09-15 12:20:00|6807.4|6797.4|6802.3|6792.3|6809|6799|6801.5|6791.5|150
1600172700000|2020-09-15 12:25:00|6802.1|6792.1|6805.1|6795.1|6806.1|6796.1|6802|6792|98
1600173000000|2020-09-15 12:30:00|6805.4|6795.4|6811.4|6801.4|6812.9|6802.9|6804.9|6794.9|146
1600173300000|2020-09-15 12:35:00|6811.3|6801.3|6817.6|6807.6|6818.5|6808.5|6808.3|6798.3|118
1600173600000|2020-09-15 12:40:00|6818.1|6808.1|6828.5|6818.5|6829.3|6819.3|6818.1|6808.1|167
1600173900000|2020-09-15 12:45:00|6829|6819|6822.3|6812.3|6834|6824|6817.5|6807.5|198
1600174200000|2020-09-15 12:50:00|6822.4|6812.4|6820.3|6810.3|6826|6816|6819|6809|145
1600174500000|2020-09-15 12:55:00|6820.1|6810.1|6822.8|6812.8|6824.9|6814.9|6818.4|6808.4|157
1600174800000|2020-09-15 13:00:00|6823.5|6813.5|6819.4|6809.4|6824.6|6814.6|6806.8|6796.8|364
1600175100000|2020-09-15 13:05:00|6819.6|6809.6|6821.5|6811.5|6825.9|6815.9|6814.3|6804.3|267
1600175400000|2020-09-15 13:10:00|6822.5|6812.5|6807.9|6797.9|6826.5|6816.5|6803.8|6793.8|267
1600175700000|2020-09-15 13:15:00|6808.1|6798.1|6802.1|6792.1|6808.1|6798.1|6794.4|6784.4|280
1600176000000|2020-09-15 13:20:00|6802.6|6792.6|6793.8|6783.8|6802.6|6792.6|6786.3|6776.3|244
1600176300000|2020-09-15 13:25:00|6793.6|6783.6|6794.9|6784.9|6798.4|6788.4|6788|6778|221
1600176600000|2020-09-15 13:30:00|6795.1|6785.1|6784.4|6774.4|6797.4|6787.4|6783.9|6773.9|302
1600176900000|2020-09-15 13:35:00|6784.6|6774.6|6795.1|6785.1|6796.4|6786.4|6783.8|6773.8|261
1600177200000|2020-09-15 13:40:00|6794.9|6784.9|6796.3|6786.3|6802.9|6792.9|6791.6|6781.6|223
1600177500000|2020-09-15 13:45:00|6796.4|6786.4|6781.9|6771.9|6799.5|6789.5|6781.3|6771.3|296
1600177800000|2020-09-15 13:50:00|6781.8|6771.8|6787.3|6777.3|6788.1|6778.1|6771.3|6761.3|359
1600178100000|2020-09-15 13:55:00|6787.6|6777.6|6794.1|6784.1|6794.1|6784.1|6781.8|6771.8|354
1600178400000|2020-09-15 14:00:00|6793.9|6783.9|6779.8|6769.8|6793.9|6783.9|6775.5|6765.5|294
1600178700000|2020-09-15 14:05:00|6779.1|6769.1|6769.3|6759.3|6779.6|6769.6|6769|6759|315
1600179000000|2020-09-15 14:10:00|6769.4|6759.4|6765.6|6755.6|6776|6766|6762.7|6752.7|328
1600179300000|2020-09-15 14:15:00|6765.4|6755.4|6760.9|6750.9|6765.4|6755.4|6751.8|6741.8|320
1600179600000|2020-09-15 14:20:00|6760.8|6750.8|6755.6|6745.6|6762.8|6752.8|6752.9|6742.9|213
1600179900000|2020-09-15 14:25:00|6755.4|6745.4|6758.4|6748.4|6761.4|6751.4|6752.8|6742.8|174
1600180200000|2020-09-15 14:30:00|6757.9|6747.9|6773.4|6763.4|6773.4|6763.4|6753.9|6743.9|256
1600180500000|2020-09-15 14:35:00|6773.6|6763.6|6775.1|6765.1|6782.4|6772.4|6773.1|6763.1|257
1600180800000|2020-09-15 14:40:00|6774.8|6764.8|6764.8|6754.8|6774.8|6764.8|6764.5|6754.5|313
1600181100000|2020-09-15 14:45:00|6764.6|6754.6|6775.1|6765.1|6775.9|6765.9|6764.4|6754.4|224
1600181400000|2020-09-15 14:50:00|6775.6|6765.6|6774.9|6764.9|6782.6|6772.6|6773.1|6763.1|308
1600181700000|2020-09-15 14:55:00|6775.1|6765.1|6772|6762|6778.3|6768.3|6766|6756|277
1600182000000|2020-09-15 15:00:00|6771.6|6761.6|6771.1|6761.1|6775.8|6765.8|6768.8|6758.8|215
1600182300000|2020-09-15 15:05:00|6771.8|6761.8|6777.4|6767.4|6777.4|6767.4|6765.1|6755.1|175
1600182600000|2020-09-15 15:10:00|6777.6|6767.6|6773.3|6763.3|6780.1|6770.1|6772.9|6762.9|151
1600182900000|2020-09-15 15:15:00|6773.1|6763.1|6776.9|6766.9|6779.4|6769.4|6772.4|6762.4|160
1600183200000|2020-09-15 15:20:00|6776.6|6766.6|6771.3|6761.3|6776.9|6766.9|6770.8|6760.8|153
1600183500000|2020-09-15 15:25:00|6770.8|6760.8|6776.6|6766.6|6776.9|6766.9|6768.5|6758.5|159
1600183800000|2020-09-15 15:30:00|6776.3|6766.3|6779.4|6769.4|6780.1|6770.1|6772.9|6762.9|135
1600184100000|2020-09-15 15:35:00|6779.6|6769.6|6780.9|6770.9|6783|6773|6776.6|6766.6|128
1600184400000|2020-09-15 15:40:00|6779.6|6769.6|6775.4|6765.4|6780.5|6770.5|6772.1|6762.1|133
1600184700000|2020-09-15 15:45:00|6775.3|6765.3|6763.8|6753.8|6775.3|6765.3|6763.8|6753.8|233
1600185000000|2020-09-15 15:50:00|6764.9|6754.9|6765.4|6755.4|6768.3|6758.3|6764.3|6754.3|119
1600185300000|2020-09-15 15:55:00|6765.3|6755.3|6764.9|6754.9|6767.3|6757.3|6759.8|6749.8|109
1600185600000|2020-09-15 16:00:00|6764.6|6754.6|6768.8|6758.8|6771.4|6761.4|6763.1|6753.1|125
1600185900000|2020-09-15 16:05:00|6767.8|6757.8|6766.5|6756.5|6772.4|6762.4|6766|6756|97
1600186200000|2020-09-15 16:10:00|6765.8|6755.8|6762.5|6752.5|6765.8|6755.8|6761.6|6751.6|80
1600186500000|2020-09-15 16:15:00|6762.8|6752.8|6764.9|6754.9|6764.9|6754.9|6762.8|6752.8|34
1600186800000|2020-09-15 16:20:00|6765.1|6755.1|6768.1|6758.1|6768.1|6758.1|6764.3|6754.3|59
1600187100000|2020-09-15 16:25:00|6767.9|6757.9|6764.8|6754.8|6769.5|6759.5|6764.6|6754.6|93
1600187400000|2020-09-15 16:30:00|6764.6|6754.6|6768|6758|6768.8|6758.8|6763.8|6753.8|84
1600187700000|2020-09-15 16:35:00|6768.3|6758.3|6771.4|6761.4|6773|6763|6767|6757|95
1600188000000|2020-09-15 16:40:00|6771.6|6761.6|6775.3|6765.3|6775.6|6765.6|6770.8|6760.8|107
1600188300000|2020-09-15 16:45:00|6775.1|6765.1|6774.4|6764.4|6776|6766|6773.3|6763.3|101
1600188600000|2020-09-15 16:50:00|6774.3|6764.3|6775.8|6765.8|6775.8|6765.8|6773.4|6763.4|102
1600188900000|2020-09-15 16:55:00|6775.6|6765.6|6774.3|6764.3|6776|6766|6770.3|6760.3|157
1600214400000|2020-09-16 00:00:00|6755.4|6745.4|6757.9|6747.9|6758|6748|6755.4|6745.4|17
1600214700000|2020-09-16 00:05:00|6757|6747|6751.9|6741.9|6757|6747|6751.4|6741.4|33
1600215000000|2020-09-16 00:10:00|6752|6742|6743.5|6733.5|6752.3|6742.3|6741.8|6731.8|55
1600215300000|2020-09-16 00:15:00|6744.5|6734.5|6748.9|6738.9|6749.9|6739.9|6740.1|6730.1|91
1600215600000|2020-09-16 00:20:00|6748.6|6738.6|6747.6|6737.6|6750.1|6740.1|6746.6|6736.6|34
1600215900000|2020-09-16 00:25:00|6747.9|6737.9|6749.9|6739.9|6749.9|6739.9|6747.9|6737.9|14
1600216200000|2020-09-16 00:30:00|6750.1|6740.1|6751.4|6741.4|6751.8|6741.8|6750.1|6740.1|28
1600216500000|2020-09-16 00:35:00|6751.1|6741.1|6752.4|6742.4|6752.6|6742.6|6750.4|6740.4|25
1600216800000|2020-09-16 00:40:00|6752.1|6742.1|6751.9|6741.9|6752.6|6742.6|6751.3|6741.3|25
1600217100000|2020-09-16 00:45:00|6751.6|6741.6|6751.3|6741.3|6751.9|6741.9|6750.4|6740.4|45
1600217400000|2020-09-16 00:50:00|6751.5|6741.5|6750.3|6740.3|6751.5|6741.5|6749|6739|18
1600217700000|2020-09-16 00:55:00|6750.4|6740.4|6750|6740|6751.5|6741.5|6750|6740|34
1600218000000|2020-09-16 01:00:00|6750.3|6740.3|6747.3|6737.3|6761.1|6751.1|6746|6736|254
1600218300000|2020-09-16 01:05:00|6746.9|6736.9|6759|6749|6760|6750|6744.1|6734.1|191
1600218600000|2020-09-16 01:10:00|6758.9|6748.9|6756.3|6746.3|6760.3|6750.3|6749|6739|153
1600218900000|2020-09-16 01:15:00|6756.5|6746.5|6759.8|6749.8|6762.5|6752.5|6753.8|6743.8|136
1600219200000|2020-09-16 01:20:00|6759.5|6749.5|6757|6747|6762|6752|6756|6746|117
1600219500000|2020-09-16 01:25:00|6756.8|6746.8|6759.5|6749.5|6761.1|6751.1|6755|6745|116
1600219800000|2020-09-16 01:30:00|6759.4|6749.4|6765|6755|6766|6756|6756.1|6746.1|181
1600220100000|2020-09-16 01:35:00|6764.9|6754.9|6764.3|6754.3|6767.3|6757.3|6761.8|6751.8|192
1600220400000|2020-09-16 01:40:00|6764.5|6754.5|6767.5|6757.5|6768.8|6758.8|6763.3|6753.3|168
1600220700000|2020-09-16 01:45:00|6767.4|6757.4|6771.5|6761.5|6773|6763|6766|6756|132
1600221000000|2020-09-16 01:50:00|6771.4|6761.4|6769.5|6759.5|6772.5|6762.5|6768|6758|123
1600221300000|2020-09-16 01:55:00|6769.3|6759.3|6781.3|6771.3|6781.5|6771.5|6769.3|6759.3|149
1600221600000|2020-09-16 02:00:00|6781|6771|6789.5|6779.5|6791.8|6781.8|6780.5|6770.5|182
1600221900000|2020-09-16 02:05:00|6790.3|6780.3|6785.5|6775.5|6792.3|6782.3|6783.8|6773.8|154
1600222200000|2020-09-16 02:10:00|6785.3|6775.3|6788.5|6778.5|6791.3|6781.3|6784.3|6774.3|106
1600222500000|2020-09-16 02:15:00|6788.8|6778.8|6785.1|6775.1|6788.8|6778.8|6784.8|6774.8|60
1600222800000|2020-09-16 02:20:00|6785|6775|6784.5|6774.5|6785.8|6775.8|6782.5|6772.5|48
1600223100000|2020-09-16 02:25:00|6784.6|6774.6|6786.5|6776.5|6787.8|6777.8|6784.5|6774.5|33
1600223400000|2020-09-16 02:30:00|6786.8|6776.8|6785.8|6775.8|6789.6|6779.6|6784|6774|82
1600223700000|2020-09-16 02:35:00|6786|6776|6785.5|6775.5|6790|6780|6784.8|6774.8|76
1600224000000|2020-09-16 02:40:00|6785.8|6775.8|6785.5|6775.5|6787.5|6777.5|6783.5|6773.5|66
1600224300000|2020-09-16 02:45:00|6785|6775|6779.5|6769.5|6785.1|6775.1|6779.3|6769.3|114
1600224600000|2020-09-16 02:50:00|6779.3|6769.3|6776.8|6766.8|6779.5|6769.5|6776.4|6766.4|92
1600224900000|2020-09-16 02:55:00|6777|6767|6781|6771|6782|6772|6776.3|6766.3|62
1600225200000|2020-09-16 03:00:00|6780.8|6770.8|6786|6776|6787|6777|6780.8|6770.8|72
1600225500000|2020-09-16 03:05:00|6785.9|6775.9|6790.8|6780.8|6791.5|6781.5|6785.8|6775.8|102
1600225800000|2020-09-16 03:10:00|6790.5|6780.5|6792.3|6782.3|6793.5|6783.5|6789.8|6779.8|73
1600226100000|2020-09-16 03:15:00|6791.8|6781.8|6787.5|6777.5|6792.8|6782.8|6785.8|6775.8|49
1600226400000|2020-09-16 03:20:00|6787.3|6777.3|6784|6774|6789.3|6779.3|6784|6774|52
1600226700000|2020-09-16 03:25:00|6783.3|6773.3|6783.5|6773.5|6786.5|6776.5|6783.3|6773.3|37
1600227000000|2020-09-16 03:30:00|6784.3|6774.3|6784.8|6774.8|6785.6|6775.6|6784.3|6774.3|27
1600227300000|2020-09-16 03:35:00|6785.3|6775.3|6782.5|6772.5|6785.3|6775.3|6782.4|6772.4|18
1600227600000|2020-09-16 03:40:00|6782.9|6772.9|6782.5|6772.5|6782.9|6772.9|6782|6772|11
1600227900000|2020-09-16 03:45:00|6782.4|6772.4|6783.6|6773.6|6783.6|6773.6|6782|6772|15
1600228200000|2020-09-16 03:50:00|6783.5|6773.5|6783.5|6773.5|6783.9|6773.9|6783|6773|16
1600228500000|2020-09-16 03:55:00|6783.8|6773.8|6785.6|6775.6|6786|6776|6783.5|6773.5|20
1600228800000|2020-09-16 04:00:00|6785.3|6775.3|6786.5|6776.5|6787.5|6777.5|6782.8|6772.8|31
1600229100000|2020-09-16 04:05:00|6787|6777|6785.8|6775.8|6787.5|6777.5|6785.8|6775.8|22
1600229400000|2020-09-16 04:10:00|6786.3|6776.3|6786.1|6776.1|6786.5|6776.5|6785.9|6775.9|7
1600229700000|2020-09-16 04:15:00|6786|6776|6785.1|6775.1|6786.1|6776.1|6784.9|6774.9|11
1600230000000|2020-09-16 04:20:00|6785|6775|6784.9|6774.9|6785|6775|6784.6|6774.6|4
1600230300000|2020-09-16 04:25:00|6784.5|6774.5|6783.1|6773.1|6784.5|6774.5|6783.1|6773.1|14
1600230600000|2020-09-16 04:30:00|6783|6773|6782.4|6772.4|6783|6773|6782.4|6772.4|8
1600230900000|2020-09-16 04:35:00|6782|6772|6779.9|6769.9|6782|6772|6779.9|6769.9|14
1600231200000|2020-09-16 04:40:00|6779.6|6769.6|6778.3|6768.3|6779.6|6769.6|6777.9|6767.9|9
1600231500000|2020-09-16 04:45:00|6778.4|6768.4|6777.6|6767.6|6778.4|6768.4|6776.9|6766.9|19
1600231800000|2020-09-16 04:50:00|6777.4|6767.4|6777.1|6767.1|6778.1|6768.1|6777.1|6767.1|6
1600232100000|2020-09-16 04:55:00|6777.4|6767.4|6775.9|6765.9|6777.4|6767.4|6775.9|6765.9|5
1600232400000|2020-09-16 05:00:00|6775.6|6765.6|6777|6767|6777.3|6767.3|6773.4|6763.4|29
1600232700000|2020-09-16 05:05:00|6777.3|6767.3|6776.6|6766.6|6777.9|6767.9|6775.4|6765.4|52
1600233000000|2020-09-16 05:10:00|6776.4|6766.4|6776.3|6766.3|6778.3|6768.3|6776.1|6766.1|43
1600233300000|2020-09-16 05:15:00|6776.1|6766.1|6777.4|6767.4|6777.6|6767.6|6776.1|6766.1|27
1600233600000|2020-09-16 05:20:00|6777.1|6767.1|6774.6|6764.6|6777.6|6767.6|6774.3|6764.3|34
1600233900000|2020-09-16 05:25:00|6774.5|6764.5|6776.9|6766.9|6776.9|6766.9|6773.4|6763.4|16
1600234200000|2020-09-16 05:30:00|6777.1|6767.1|6778.6|6768.6|6781|6771|6777.1|6767.1|66
1600234500000|2020-09-16 05:35:00|6778.9|6768.9|6782|6772|6783.5|6773.5|6778.9|6768.9|61
1600234800000|2020-09-16 05:40:00|6781.5|6771.5|6765|6755|6781.8|6771.8|6764|6754|123
1600235100000|2020-09-16 05:45:00|6764.9|6754.9|6765.8|6755.8|6767.8|6757.8|6762.5|6752.5|103
1600235400000|2020-09-16 05:50:00|6766.3|6756.3|6765.8|6755.8|6772|6762|6764.3|6754.3|120
1600235700000|2020-09-16 05:55:00|6765.3|6755.3|6768|6758|6769.3|6759.3|6763|6753|54
1600236000000|2020-09-16 06:00:00|6768.3|6758.3|6765.3|6755.3|6772|6762|6765.3|6755.3|57
1600236300000|2020-09-16 06:05:00|6762.5|6752.5|6758|6748|6765.8|6755.8|6757.5|6747.5|108
1600236600000|2020-09-16 06:10:00|6757.8|6747.8|6746.3|6736.3|6758.4|6748.4|6744|6734|167
1600236900000|2020-09-16 06:15:00|6746.1|6736.1|6750.3|6740.3|6753.3|6743.3|6744.3|6734.3|116
1600237200000|2020-09-16 06:20:00|6749.5|6739.5|6753.3|6743.3|6753.3|6743.3|6745|6735|111
1600237500000|2020-09-16 06:25:00|6753.5|6743.5|6756.8|6746.8|6759|6749|6752.5|6742.5|140
1600237800000|2020-09-16 06:30:00|6756.5|6746.5|6759.4|6749.4|6764|6754|6756.3|6746.3|111
1600238100000|2020-09-16 06:35:00|6759|6749|6758.3|6748.3|6759.5|6749.5|6757.1|6747.1|60
1600238400000|2020-09-16 06:40:00|6758.4|6748.4|6763.5|6753.5|6764.8|6754.8|6758.3|6748.3|73
1600238700000|2020-09-16 06:45:00|6763.3|6753.3|6764.5|6754.5|6766.3|6756.3|6761.5|6751.5|65
1600239000000|2020-09-16 06:50:00|6764.8|6754.8|6763.8|6753.8|6766|6756|6762.8|6752.8|64
1600239300000|2020-09-16 06:55:00|6764|6754|6761.1|6751.1|6764.5|6754.5|6758.9|6748.9|118
1600239600000|2020-09-16 07:00:00|6760.9|6750.9|6758.9|6748.9|6764.8|6754.8|6756.5|6746.5|152
1600239900000|2020-09-16 07:05:00|6759.1|6749.1|6758.6|6748.6|6762.6|6752.6|6758.4|6748.4|77
1600240200000|2020-09-16 07:10:00|6756.8|6746.8|6764.1|6754.1|6764.1|6754.1|6756.8|6746.8|78
1600240500000|2020-09-16 07:15:00|6764.4|6754.4|6764.9|6754.9|6765.1|6755.1|6756.8|6746.8|104
1600240800000|2020-09-16 07:20:00|6765.1|6755.1|6766.8|6756.8|6767.6|6757.6|6765|6755|58
1600241100000|2020-09-16 07:25:00|6766.9|6756.9|6768.3|6758.3|6768.6|6758.6|6764.8|6754.8|101
1600241400000|2020-09-16 07:30:00|6769|6759|6776.3|6766.3|6780|6770|6767.4|6757.4|130
1600241700000|2020-09-16 07:35:00|6776.5|6766.5|6781.5|6771.5|6782.8|6772.8|6776.5|6766.5|111
1600242000000|2020-09-16 07:40:00|6782|6772|6784.5|6774.5|6787.3|6777.3|6780|6770|136
1600242300000|2020-09-16 07:45:00|6785.1|6775.1|6777.4|6767.4|6785.1|6775.1|6776.5|6766.5|122
1600242600000|2020-09-16 07:50:00|6777.6|6767.6|6779.3|6769.3|6782.5|6772.5|6777.6|6767.6|80
1600242900000|2020-09-16 07:55:00|6779.1|6769.1|6784.3|6774.3|6785.5|6775.5|6778.3|6768.3|65
1600243200000|2020-09-16 08:00:00|6783.3|6773.3|6784.8|6774.8|6785.7|6775.7|6782.3|6772.3|96
1600243500000|2020-09-16 08:05:00|6784.9|6774.9|6787|6777|6792.3|6782.3|6784.3|6774.3|105
1600243800000|2020-09-16 08:10:00|6787.8|6777.8|6792.1|6782.1|6794.3|6784.3|6787.8|6777.8|78
1600244100000|2020-09-16 08:15:00|6792.3|6782.3|6795.5|6785.5|6795.9|6785.9|6790.1|6780.1|104
1600244400000|2020-09-16 08:20:00|6795.8|6785.8|6796.1|6786.1|6799|6789|6793.5|6783.5|107
1600244700000|2020-09-16 08:25:00|6796.3|6786.3|6791.5|6781.5|6796.5|6786.5|6791.5|6781.5|76
1600245000000|2020-09-16 08:30:00|6791.3|6781.3|6786|6776|6792.9|6782.9|6784.8|6774.8|78
1600245300000|2020-09-16 08:35:00|6785.8|6775.8|6785.8|6775.8|6786.3|6776.3|6784.8|6774.8|61
1600245600000|2020-09-16 08:40:00|6786|6776|6785|6775|6786.3|6776.3|6781.8|6771.8|59
1600245900000|2020-09-16 08:45:00|6785.3|6775.3|6780.8|6770.8|6785.8|6775.8|6779.8|6769.8|59
1600246200000|2020-09-16 08:50:00|6780.1|6770.1|6772.5|6762.5|6781.1|6771.1|6770.5|6760.5|86
1600246500000|2020-09-16 08:55:00|6772.3|6762.3|6775.8|6765.8|6777.3|6767.3|6771.5|6761.5|131
1600246800000|2020-09-16 09:00:00|6775.9|6765.9|6777.8|6767.8|6782.8|6772.8|6775.8|6765.8|128
1600247100000|2020-09-16 09:05:00|6778.3|6768.3|6772.4|6762.4|6778.8|6768.8|6771.6|6761.6|94
1600247400000|2020-09-16 09:10:00|6772.3|6762.3|6773.5|6763.5|6776.3|6766.3|6771.4|6761.4|84
1600247700000|2020-09-16 09:15:00|6774.4|6764.4|6771.6|6761.6|6776.5|6766.5|6771.3|6761.3|71
1600248000000|2020-09-16 09:20:00|6771.9|6761.9|6776|6766|6776.8|6766.8|6770.9|6760.9|83
1600248300000|2020-09-16 09:25:00|6776.3|6766.3|6774.8|6764.8|6776.5|6766.5|6773.8|6763.8|49
1600248600000|2020-09-16 09:30:00|6774.9|6764.9|6772.3|6762.3|6776.3|6766.3|6770.9|6760.9|70
1600248900000|2020-09-16 09:35:00|6772.6|6762.6|6771.8|6761.8|6773.6|6763.6|6770|6760|78
1600249200000|2020-09-16 09:40:00|6771.9|6761.9|6769.6|6759.6|6774.6|6764.6|6769.3|6759.3|92
1600249500000|2020-09-16 09:45:00|6769.4|6759.4|6772|6762|6772.3|6762.3|6769.1|6759.1|67
1600249800000|2020-09-16 09:50:00|6771.6|6761.6|6772|6762|6774.5|6764.5|6770.8|6760.8|97
1600250100000|2020-09-16 09:55:00|6772.5|6762.5|6774.4|6764.4|6775|6765|6771.1|6761.1|122
1600250400000|2020-09-16 10:00:00|6774.5|6764.5|6771|6761|6774.5|6764.5|6770|6760|112
1600250700000|2020-09-16 10:05:00|6772|6762|6770.3|6760.3|6772.8|6762.8|6770.3|6760.3|107
1600251000000|2020-09-16 10:10:00|6770.4|6760.4|6772.1|6762.1|6773.3|6763.3|6769|6759|98
1600251300000|2020-09-16 10:15:00|6772.8|6762.8|6772.3|6762.3|6777.3|6767.3|6772.3|6762.3|98
1600251600000|2020-09-16 10:20:00|6772.1|6762.1|6771.4|6761.4|6773.6|6763.6|6771.2|6761.2|76
1600251900000|2020-09-16 10:25:00|6771.3|6761.3|6771.4|6761.4|6773.7|6763.7|6770.4|6760.4|54
1600252200000|2020-09-16 10:30:00|6771.6|6761.6|6772|6762|6773.5|6763.5|6771.4|6761.4|83
1600252500000|2020-09-16 10:35:00|6771.9|6761.9|6775.8|6765.8|6776.5|6766.5|6771.4|6761.4|49
1600252800000|2020-09-16 10:40:00|6775.5|6765.5|6773.3|6763.3|6775.5|6765.5|6768.5|6758.5|106
1600253100000|2020-09-16 10:45:00|6773.4|6763.4|6776|6766|6776.8|6766.8|6771.4|6761.4|107
1600253400000|2020-09-16 10:50:00|6776.3|6766.3|6779.3|6769.3|6780|6770|6776|6766|89
1600253700000|2020-09-16 10:55:00|6779.5|6769.5|6779.3|6769.3|6780.6|6770.6|6776.6|6766.6|97
1600254000000|2020-09-16 11:00:00|6779.1|6769.1|6775.8|6765.8|6779.5|6769.5|6774|6764|70
1600254300000|2020-09-16 11:05:00|6776|6766|6773.4|6763.4|6776.5|6766.5|6772.3|6762.3|108
1600254600000|2020-09-16 11:10:00|6773.6|6763.6|6768.3|6758.3|6774.5|6764.5|6766.5|6756.5|79
1600254900000|2020-09-16 11:15:00|6768.4|6758.4|6764.3|6754.3|6769|6759|6763.6|6753.6|87
1600255200000|2020-09-16 11:20:00|6764.1|6754.1|6759.3|6749.3|6764.3|6754.3|6759|6749|89
1600255500000|2020-09-16 11:25:00|6758.9|6748.9|6757.5|6747.5|6761.4|6751.4|6757.5|6747.5|67
1600255800000|2020-09-16 11:30:00|6758.3|6748.3|6763.8|6753.8|6764.3|6754.3|6757.5|6747.5|150
1600256100000|2020-09-16 11:35:00|6764|6754|6762.1|6752.1|6764.5|6754.5|6759|6749|95
1600256400000|2020-09-16 11:40:00|6762.3|6752.3|6760.8|6750.8|6762.8|6752.8|6760.1|6750.1|77
1600256700000|2020-09-16 11:45:00|6761.3|6751.3|6767.3|6757.3|6768.5|6758.5|6761.3|6751.3|73
1600257000000|2020-09-16 11:50:00|6767.4|6757.4|6767.3|6757.3|6767.9|6757.9|6765.6|6755.6|93
1600257300000|2020-09-16 11:55:00|6766.8|6756.8|6764.3|6754.3|6767.5|6757.5|6763.4|6753.4|113
1600257600000|2020-09-16 12:00:00|6764|6754|6772.5|6762.5|6773.5|6763.5|6763.3|6753.3|92
1600257900000|2020-09-16 12:05:00|6773|6763|6774.3|6764.3|6776.3|6766.3|6771.9|6761.9|76
1600258200000|2020-09-16 12:10:00|6774.4|6764.4|6772.3|6762.3|6778.5|6768.5|6771.3|6761.3|112
1600258500000|2020-09-16 12:15:00|6772.1|6762.1|6774|6764|6777.5|6767.5|6772.1|6762.1|103
1600258800000|2020-09-16 12:20:00|6773.9|6763.9|6776.4|6766.4|6777.4|6767.4|6773.9|6763.9|111
1600259100000|2020-09-16 12:25:00|6776.3|6766.3|6776|6766|6781.1|6771.1|6775|6765|112
1600259400000|2020-09-16 12:30:00|6776.1|6766.1|6769.3|6759.3|6779.1|6769.1|6769|6759|139
1600259700000|2020-09-16 12:35:00|6769.1|6759.1|6760|6750|6771.1|6761.1|6760|6750|141
1600260000000|2020-09-16 12:40:00|6760.8|6750.8|6761.4|6751.4|6761.4|6751.4|6757.3|6747.3|139
1600260300000|2020-09-16 12:45:00|6761.3|6751.3|6752.5|6742.5|6761.3|6751.3|6749.3|6739.3|152
1600260600000|2020-09-16 12:50:00|6753.5|6743.5|6758.8|6748.8|6759.8|6749.8|6752.5|6742.5|136
1600260900000|2020-09-16 12:55:00|6759|6749|6756.8|6746.8|6759.8|6749.8|6754.8|6744.8|137
1600261200000|2020-09-16 13:00:00|6757.9|6747.9|6769|6759|6770|6760|6755|6745|401
1600261500000|2020-09-16 13:05:00|6769.3|6759.3|6767.8|6757.8|6769.8|6759.8|6759.9|6749.9|297
1600261800000|2020-09-16 13:10:00|6768.9|6758.9|6763.4|6753.4|6772.6|6762.6|6762.3|6752.3|245
1600262100000|2020-09-16 13:15:00|6763.3|6753.3|6775.1|6765.1|6775.8|6765.8|6763.1|6753.1|193
1600262400000|2020-09-16 13:20:00|6775.4|6765.4|6776.5|6766.5|6781.5|6771.5|6775.4|6765.4|224
1600262700000|2020-09-16 13:25:00|6776.6|6766.6|6776.5|6766.5|6779.3|6769.3|6773.8|6763.8|186
1600263000000|2020-09-16 13:30:00|6777.1|6767.1|6776.8|6766.8|6779.3|6769.3|6770.8|6760.8|277
1600263300000|2020-09-16 13:35:00|6776.9|6766.9|6778.6|6768.6|6779.5|6769.5|6770.3|6760.3|312
1600263600000|2020-09-16 13:40:00|6778.8|6768.8|6767|6757|6781.4|6771.4|6766.3|6756.3|248
1600263900000|2020-09-16 13:45:00|6766.8|6756.8|6771.1|6761.1|6775.1|6765.1|6766.8|6756.8|297
1600264200000|2020-09-16 13:50:00|6770.9|6760.9|6770.8|6760.8|6774.4|6764.4|6766.8|6756.8|227
1600264500000|2020-09-16 13:55:00|6770.9|6760.9|6773.3|6763.3|6776.6|6766.6|6768.8|6758.8|251
1600264800000|2020-09-16 14:00:00|6772.4|6762.4|6778.1|6768.1|6778.5|6768.5|6769|6759|248
1600265100000|2020-09-16 14:05:00|6777.8|6767.8|6777.3|6767.3|6781.8|6771.8|6776.1|6766.1|234
1600265400000|2020-09-16 14:10:00|6776.3|6766.3|6774.3|6764.3|6777.6|6767.6|6771.3|6761.3|230
1600265700000|2020-09-16 14:15:00|6774.4|6764.4|6762.6|6752.6|6775.1|6765.1|6761.5|6751.5|235
1600266000000|2020-09-16 14:20:00|6762.4|6752.4|6764.9|6754.9|6764.9|6754.9|6756|6746|310
1600266300000|2020-09-16 14:25:00|6764.8|6754.8|6760.3|6750.3|6764.8|6754.8|6754|6744|308
1600266600000|2020-09-16 14:30:00|6760.6|6750.6|6759.9|6749.9|6762.5|6752.5|6753.8|6743.8|309
1600266900000|2020-09-16 14:35:00|6760.6|6750.6|6770|6760|6770.5|6760.5|6759.1|6749.1|292
1600267200000|2020-09-16 14:40:00|6769.6|6759.6|6771.3|6761.3|6775|6765|6768.5|6758.5|253
1600267500000|2020-09-16 14:45:00|6771.1|6761.1|6769|6759|6771.9|6761.9|6765.8|6755.8|276
1600267800000|2020-09-16 14:50:00|6769.4|6759.4|6772.8|6762.8|6774.3|6764.3|6769.3|6759.3|230
1600268100000|2020-09-16 14:55:00|6772.5|6762.5|6773.8|6763.8|6775.3|6765.3|6770.8|6760.8|242
1600268400000|2020-09-16 15:00:00|6774|6764|6776|6766|6783.3|6773.3|6773.8|6763.8|257
1600268700000|2020-09-16 15:05:00|6776.3|6766.3|6777|6767|6782.2|6772.2|6776|6766|158
1600269000000|2020-09-16 15:10:00|6777.5|6767.5|6780.1|6770.1|6780.3|6770.3|6773|6763|186
1600269300000|2020-09-16 15:15:00|6780.3|6770.3|6779.1|6769.1|6781.3|6771.3|6778|6768|127
1600269600000|2020-09-16 15:20:00|6779.3|6769.3|6786.3|6776.3|6786.8|6776.8|6778.5|6768.5|187
1600269900000|2020-09-16 15:25:00|6785.4|6775.4|6789.3|6779.3|6791.3|6781.3|6783.8|6773.8|155
1600270200000|2020-09-16 15:30:00|6789.5|6779.5|6788.3|6778.3|6792|6782|6787.9|6777.9|131
1600270500000|2020-09-16 15:35:00|6787.8|6777.8|6786.3|6776.3|6790.5|6780.5|6784.4|6774.4|125
1600270800000|2020-09-16 15:40:00|6786|6776|6781.4|6771.4|6786.4|6776.4|6780.8|6770.8|150
1600271100000|2020-09-16 15:45:00|6781.6|6771.6|6781.4|6771.4|6784.4|6774.4|6780.4|6770.4|116
1600271400000|2020-09-16 15:50:00|6781.3|6771.3|6782.3|6772.3|6783.8|6773.8|6780.8|6770.8|98
1600271700000|2020-09-16 15:55:00|6782.6|6772.6|6780.8|6770.8|6782.6|6772.6|6779.5|6769.5|32
1600272000000|2020-09-16 16:00:00|6780.9|6770.9|6783.8|6773.8|6784.4|6774.4|6780.9|6770.9|39
1600272300000|2020-09-16 16:05:00|6783.9|6773.9|6784.3|6774.3|6784.8|6774.8|6782.1|6772.1|52
1600272600000|2020-09-16 16:10:00|6784|6774|6779.8|6769.8|6784.8|6774.8|6779.5|6769.5|70
1600272900000|2020-09-16 16:15:00|6779.9|6769.9|6781.9|6771.9|6783.3|6773.3|6778.8|6768.8|67
1600273200000|2020-09-16 16:20:00|6782.1|6772.1|6782.5|6772.5|6782.9|6772.9|6780.9|6770.9|49
1600273500000|2020-09-16 16:25:00|6782.8|6772.8|6785.3|6775.3|6786.3|6776.3|6782.3|6772.3|77
1600273800000|2020-09-16 16:30:00|6785.5|6775.5|6787.3|6777.3|6788.3|6778.3|6784.4|6774.4|67
1600274100000|2020-09-16 16:35:00|6787.1|6777.1|6784.4|6774.4|6789.3|6779.3|6784.3|6774.3|42
1600274400000|2020-09-16 16:40:00|6784.1|6774.1|6784.6|6774.6|6785.3|6775.3|6782.9|6772.9|55
1600274700000|2020-09-16 16:45:00|6784.9|6774.9|6779.9|6769.9|6784.9|6774.9|6779.9|6769.9|61
1600275000000|2020-09-16 16:50:00|6779.8|6769.8|6781.8|6771.8|6782.9|6772.9|6779.8|6769.8|86
1600275300000|2020-09-16 16:55:00|6782.3|6772.3|6779|6769|6783.3|6773.3|6779|6769|65
1600300800000|2020-09-17 00:00:00|6776.4|6766.4|6776|6766|6776.9|6766.9|6775.1|6765.1|22
1600301100000|2020-09-17 00:05:00|6775.8|6765.8|6776|6766|6777.1|6767.1|6774.1|6764.1|30
1600301400000|2020-09-17 00:10:00|6775.9|6765.9|6770|6760|6775.9|6765.9|6770|6760|28
1600301700000|2020-09-17 00:15:00|6769.9|6759.9|6766|6756|6769.9|6759.9|6766|6756|70
1600302000000|2020-09-17 00:20:00|6765.9|6755.9|6757|6747|6766|6756|6756.8|6746.8|111
1600302300000|2020-09-17 00:25:00|6756.5|6746.5|6739|6729|6756.5|6746.5|6733.5|6723.5|185
1600302600000|2020-09-17 00:30:00|6738|6728|6727.5|6717.5|6739.8|6729.8|6725.5|6715.5|136
1600302900000|2020-09-17 00:35:00|6726.8|6716.8|6731|6721|6734|6724|6724.8|6714.8|151
1600303200000|2020-09-17 00:40:00|6731.5|6721.5|6737.8|6727.8|6738.6|6728.6|6731.5|6721.5|61
1600303500000|2020-09-17 00:45:00|6738|6728|6732.8|6722.8|6738.8|6728.8|6729.4|6719.4|75
1600303800000|2020-09-17 00:50:00|6733|6723|6736.3|6726.3|6737.5|6727.5|6731.1|6721.1|97
1600304100000|2020-09-17 00:55:00|6736|6726|6734.9|6724.9|6738.3|6728.3|6733.3|6723.3|60
1600304400000|2020-09-17 01:00:00|6734.3|6724.3|6738.4|6728.4|6746.5|6736.5|6734.3|6724.3|260
1600304700000|2020-09-17 01:05:00|6738.3|6728.3|6733.1|6723.1|6744.8|6734.8|6733|6723|194
1600305000000|2020-09-17 01:10:00|6733|6723|6731|6721|6735.3|6725.3|6730.5|6720.5|137
1600305300000|2020-09-17 01:15:00|6731.1|6721.1|6733.1|6723.1|6734.3|6724.3|6730.5|6720.5|213
1600305600000|2020-09-17 01:20:00|6733.4|6723.4|6734.5|6724.5|6736.1|6726.1|6728.8|6718.8|114
1600305900000|2020-09-17 01:25:00|6734.6|6724.6|6733.8|6723.8|6735.5|6725.5|6733.5|6723.5|80
1600306200000|2020-09-17 01:30:00|6734.3|6724.3|6737|6727|6741.8|6731.8|6734.3|6724.3|140
1600306500000|2020-09-17 01:35:00|6737.3|6727.3|6731|6721|6738|6728|6729.8|6719.8|134
1600306800000|2020-09-17 01:40:00|6730.9|6720.9|6728|6718|6734.8|6724.8|6726.3|6716.3|146
1600307100000|2020-09-17 01:45:00|6728.5|6718.5|6719.8|6709.8|6728.8|6718.8|6713.3|6703.3|228
1600307400000|2020-09-17 01:50:00|6719|6709|6714.3|6704.3|6719.5|6709.5|6711.3|6701.3|186
1600307700000|2020-09-17 01:55:00|6714|6704|6699.8|6689.8|6714|6704|6691.3|6681.3|363
1600308000000|2020-09-17 02:00:00|6698.8|6688.8|6698.5|6688.5|6700.5|6690.5|6694|6684|264
1600308300000|2020-09-17 02:05:00|6698.4|6688.4|6707.3|6697.3|6709.5|6699.5|6694.3|6684.3|154
1600308600000|2020-09-17 02:10:00|6707|6697|6710.5|6700.5|6714.5|6704.5|6705.5|6695.5|135
1600308900000|2020-09-17 02:15:00|6711.5|6701.5|6709|6699|6714.4|6704.4|6708.8|6698.8|116
1600309200000|2020-09-17 02:20:00|6708.8|6698.8|6708.8|6698.8|6712.4|6702.4|6706.8|6696.8|54
1600309500000|2020-09-17 02:25:00|6708.1|6698.1|6707.5|6697.5|6708.5|6698.5|6704.3|6694.3|59
1600309800000|2020-09-17 02:30:00|6707.4|6697.4|6709.5|6699.5|6710.5|6700.5|6705.8|6695.8|133
1600310100000|2020-09-17 02:35:00|6710.3|6700.3|6711.8|6701.8|6712.8|6702.8|6709.8|6699.8|81
1600310400000|2020-09-17 02:40:00|6712.3|6702.3|6714.3|6704.3|6716.3|6706.3|6712|6702|60
1600310700000|2020-09-17 02:45:00|6714|6704|6704.8|6694.8|6714.3|6704.3|6704.3|6694.3|129
1600311000000|2020-09-17 02:50:00|6705.3|6695.3|6703.6|6693.6|6705.8|6695.8|6700.5|6690.5|107
1600311300000|2020-09-17 02:55:00|6703.8|6693.8|6708.8|6698.8|6708.8|6698.8|6703.5|6693.5|75
1600311600000|2020-09-17 03:00:00|6708.3|6698.3|6705|6695|6708.5|6698.5|6702.8|6692.8|120
1600311900000|2020-09-17 03:05:00|6704.5|6694.5|6706.8|6696.8|6707.5|6697.5|6703.8|6693.8|78
1600312200000|2020-09-17 03:10:00|6706.5|6696.5|6700.1|6690.1|6706.5|6696.5|6699.5|6689.5|147
1600312500000|2020-09-17 03:15:00|6699.8|6689.8|6691.8|6681.8|6700.5|6690.5|6691|6681|175
1600312800000|2020-09-17 03:20:00|6691.3|6681.3|6690.5|6680.5|6692.5|6682.5|6681.8|6671.8|223
1600313100000|2020-09-17 03:25:00|6689.5|6679.5|6689.5|6679.5|6693.3|6683.3|6686.8|6676.8|161
1600313400000|2020-09-17 03:30:00|6689.3|6679.3|6692.3|6682.3|6694|6684|6685.8|6675.8|82
1600313700000|2020-09-17 03:35:00|6692.5|6682.5|6696.8|6686.8|6696.8|6686.8|6692.3|6682.3|54
1600314000000|2020-09-17 03:40:00|6696.5|6686.5|6699.5|6689.5|6699.8|6689.8|6696.1|6686.1|40
1600314300000|2020-09-17 03:45:00|6699.3|6689.3|6697|6687|6699.3|6689.3|6696.9|6686.9|22
1600314600000|2020-09-17 03:50:00|6696.8|6686.8|6697.5|6687.5|6697.8|6687.8|6695.8|6685.8|57
1600314900000|2020-09-17 03:55:00|6697.4|6687.4|6695.5|6685.5|6697.4|6687.4|6694.3|6684.3|33
1600315200000|2020-09-17 04:00:00|6695.4|6685.4|6695.1|6685.1|6696.5|6686.5|6694|6684|25
1600315500000|2020-09-17 04:05:00|6695.4|6685.4|6694.6|6684.6|6696.8|6686.8|6694.1|6684.1|27
1600315800000|2020-09-17 04:10:00|6694.1|6684.1|6693.9|6683.9|6694.1|6684.1|6692.8|6682.8|19
1600316100000|2020-09-17 04:15:00|6693.4|6683.4|6694.9|6684.9|6695|6685|6692.8|6682.8|30
1600316400000|2020-09-17 04:20:00|6695.3|6685.3|6696.1|6686.1|6696.5|6686.5|6694.5|6684.5|27
1600316700000|2020-09-17 04:25:00|6696.3|6686.3|6697.4|6687.4|6697.5|6687.5|6696.1|6686.1|39
1600317000000|2020-09-17 04:30:00|6697.1|6687.1|6699.3|6689.3|6699.3|6689.3|6697.1|6687.1|20
1600317300000|2020-09-17 04:35:00|6698.5|6688.5|6698.3|6688.3|6698.5|6688.5|6696.9|6686.9|9
1600317600000|2020-09-17 04:40:00|6698.1|6688.1|6696.1|6686.1|6698.5|6688.5|6696.1|6686.1|29
1600317900000|2020-09-17 04:45:00|6695.9|6685.9|6698.5|6688.5|6699.3|6689.3|6695.5|6685.5|39
1600318200000|2020-09-17 04:50:00|6698.4|6688.4|6697.6|6687.6|6698.5|6688.5|6697.5|6687.5|27
1600318500000|2020-09-17 04:55:00|6697.4|6687.4|6694.8|6684.8|6697.4|6687.4|6694.8|6684.8|18
1600318800000|2020-09-17 05:00:00|6694.5|6684.5|6698.8|6688.8|6699|6689|6690.9|6680.9|65
1600319100000|2020-09-17 05:05:00|6698.9|6688.9|6704|6694|6704|6694|6698.9|6688.9|51
1600319400000|2020-09-17 05:10:00|6704.3|6694.3|6706.3|6696.3|6707.5|6697.5|6703.3|6693.3|51
1600319700000|2020-09-17 05:15:00|6705.5|6695.5|6701.6|6691.6|6705.5|6695.5|6701.6|6691.6|41
1600320000000|2020-09-17 05:20:00|6701.9|6691.9|6699.5|6689.5|6702.1|6692.1|6699.4|6689.4|62
1600320300000|2020-09-17 05:25:00|6699.6|6689.6|6701.3|6691.3|6701.3|6691.3|6697.8|6687.8|53
1600320600000|2020-09-17 05:30:00|6702.9|6692.9|6700.1|6690.1|6705.5|6695.5|6694.3|6684.3|108
1600320900000|2020-09-17 05:35:00|6699.8|6689.8|6705.8|6695.8|6706.3|6696.3|6698.8|6688.8|127
1600321200000|2020-09-17 05:40:00|6706.3|6696.3|6716.9|6706.9|6719|6709|6706.3|6696.3|191
1600321500000|2020-09-17 05:45:00|6717|6707|6713|6703|6717.5|6707.5|6709.8|6699.8|152
1600321800000|2020-09-17 05:50:00|6712.8|6702.8|6716.5|6706.5|6718.8|6708.8|6712|6702|103
1600322100000|2020-09-17 05:55:00|6716.8|6706.8|6718.5|6708.5|6720.8|6710.8|6716.8|6706.8|112
1600322400000|2020-09-17 06:00:00|6717.5|6707.5|6723|6713|6725.8|6715.8|6712|6702|150
1600322700000|2020-09-17 06:05:00|6722.9|6712.9|6713.5|6703.5|6722.9|6712.9|6711.8|6701.8|173
1600323000000|2020-09-17 06:10:00|6713.8|6703.8|6703.8|6693.8|6714.8|6704.8|6701.4|6691.4|183
1600323300000|2020-09-17 06:15:00|6703.4|6693.4|6702.3|6692.3|6704.5|6694.5|6697|6687|203
1600323600000|2020-09-17 06:20:00|6701.5|6691.5|6695.5|6685.5|6701.5|6691.5|6693.8|6683.8|223
1600323900000|2020-09-17 06:25:00|6694.5|6684.5|6696.8|6686.8|6700.5|6690.5|6693.5|6683.5|162
1600324200000|2020-09-17 06:30:00|6696|6686|6700.5|6690.5|6700.5|6690.5|6692.6|6682.6|140
1600324500000|2020-09-17 06:35:00|6700.6|6690.6|6693.1|6683.1|6701.3|6691.3|6690.7|6680.7|137
1600324800000|2020-09-17 06:40:00|6693|6683|6695.4|6685.4|6695.6|6685.6|6691.5|6681.5|113
1600325100000|2020-09-17 06:45:00|6695.6|6685.6|6702|6692|6705.1|6695.1|6694.3|6684.3|193
1600325400000|2020-09-17 06:50:00|6702.9|6692.9|6699.8|6689.8|6702.9|6692.9|6697.1|6687.1|92
1600325700000|2020-09-17 06:55:00|6699.5|6689.5|6700.1|6690.1|6700.4|6690.4|6693.9|6683.9|163
1600326000000|2020-09-17 07:00:00|6700.4|6690.4|6688.8|6678.8|6700.4|6690.4|6684.3|6674.3|235
1600326300000|2020-09-17 07:05:00|6688.5|6678.5|6691|6681|6691.8|6681.8|6681.5|6671.5|246
1600326600000|2020-09-17 07:10:00|6691.8|6681.8|6702.1|6692.1|6711.1|6701.1|6690.8|6680.8|182
1600326900000|2020-09-17 07:15:00|6702.9|6692.9|6706.6|6696.6|6708.4|6698.4|6696.8|6686.8|199
1600327200000|2020-09-17 07:20:00|6706.8|6696.8|6705.3|6695.3|6709.2|6699.2|6699.3|6689.3|244
1600327500000|2020-09-17 07:25:00|6705.4|6695.4|6711.5|6701.5|6711.5|6701.5|6702.3|6692.3|199
1600327800000|2020-09-17 07:30:00|6712.4|6702.4|6724|6714|6724|6714|6708.8|6698.8|217
1600328100000|2020-09-17 07:35:00|6725.8|6715.8|6726.6|6716.6|6727.5|6717.5|6720.6|6710.6|157
1600328400000|2020-09-17 07:40:00|6727.3|6717.3|6721.8|6711.8|6727.8|6717.8|6720.1|6710.1|128
1600328700000|2020-09-17 07:45:00|6721.4|6711.4|6716.8|6706.8|6722.8|6712.8|6715.8|6705.8|164
1600329000000|2020-09-17 07:50:00|6717.8|6707.8|6721.3|6711.3|6721.8|6711.8|6715.8|6705.8|149
1600329300000|2020-09-17 07:55:00|6721|6711|6723.3|6713.3|6724.9|6714.9|6720.8|6710.8|99
1600329600000|2020-09-17 08:00:00|6723.5|6713.5|6729.3|6719.3|6730.1|6720.1|6723.5|6713.5|156
1600329900000|2020-09-17 08:05:00|6728.3|6718.3|6747|6737|6748.7|6738.7|6728.1|6718.1|144
1600330200000|2020-09-17 08:10:00|6746.3|6736.3|6740.8|6730.8|6750.8|6740.8|6740.8|6730.8|247
1600330500000|2020-09-17 08:15:00|6741|6731|6743.3|6733.3|6745|6735|6739.8|6729.8|195
1600330800000|2020-09-17 08:20:00|6743.1|6733.1|6735.1|6725.1|6745.8|6735.8|6733.3|6723.3|198
1600331100000|2020-09-17 08:25:00|6735.4|6725.4|6743|6733|6743.8|6733.8|6735|6725|112
1600331400000|2020-09-17 08:30:00|6743.8|6733.8|6738.8|6728.8|6745.8|6735.8|6738.6|6728.6|137
1600331700000|2020-09-17 08:35:00|6739|6729|6740.3|6730.3|6744.1|6734.1|6738|6728|99
1600332000000|2020-09-17 08:40:00|6740.8|6730.8|6745.5|6735.5|6745.5|6735.5|6740.3|6730.3|105
1600332300000|2020-09-17 08:45:00|6745.8|6735.8|6736|6726|6748|6738|6736|6726|168
1600332600000|2020-09-17 08:50:00|6736.6|6726.6|6741.9|6731.9|6743.4|6733.4|6735.8|6725.8|110
1600332900000|2020-09-17 08:55:00|6742|6732|6743.1|6733.1|6744.8|6734.8|6741.6|6731.6|56
1600333200000|2020-09-17 09:00:00|6743.3|6733.3|6746.5|6736.5|6749.5|6739.5|6743.3|6733.3|112
1600333500000|2020-09-17 09:05:00|6746.1|6736.1|6742|6732|6747.6|6737.6|6741.3|6731.3|136
1600333800000|2020-09-17 09:10:00|6742.3|6732.3|6745.8|6735.8|6748.3|6738.3|6742.3|6732.3|126
1600334100000|2020-09-17 09:15:00|6745.1|6735.1|6742.4|6732.4|6746.9|6736.9|6741.5|6731.5|116
1600334400000|2020-09-17 09:20:00|6742.6|6732.6|6745|6735|6745.3|6735.3|6741.5|6731.5|123
1600334700000|2020-09-17 09:25:00|6744.9|6734.9|6738.6|6728.6|6744.9|6734.9|6738.3|6728.3|91
1600335000000|2020-09-17 09:30:00|6738.8|6728.8|6737.8|6727.8|6742.5|6732.5|6735.8|6725.8|102
1600335300000|2020-09-17 09:35:00|6737.6|6727.6|6738.8|6728.8|6738.8|6728.8|6735.7|6725.7|89
1600335600000|2020-09-17 09:40:00|6738.6|6728.6|6738.8|6728.8|6740.3|6730.3|6737.6|6727.6|75
1600335900000|2020-09-17 09:45:00|6739|6729|6740.3|6730.3|6740.8|6730.8|6739|6729|67
1600336200000|2020-09-17 09:50:00|6740|6730|6739.5|6729.5|6740.8|6730.8|6739.3|6729.3|44
1600336500000|2020-09-17 09:55:00|6739.8|6729.8|6739.8|6729.8|6742.5|6732.5|6737.3|6727.3|76
1600336800000|2020-09-17 10:00:00|6739.9|6729.9|6733|6723|6742.5|6732.5|6732|6722|122
1600337100000|2020-09-17 10:05:00|6733.3|6723.3|6732|6722|6736.6|6726.6|6731.8|6721.8|99
1600337400000|2020-09-17 10:10:00|6731.8|6721.8|6726.8|6716.8|6732.6|6722.6|6725.5|6715.5|108
1600337700000|2020-09-17 10:15:00|6726.6|6716.6|6727.3|6717.3|6732.5|6722.5|6725.1|6715.1|128
1600338000000|2020-09-17 10:20:00|6727.4|6717.4|6733.5|6723.5|6733.9|6723.9|6727.4|6717.4|63
1600338300000|2020-09-17 10:25:00|6733.8|6723.8|6737.1|6727.1|6737.5|6727.5|6732.3|6722.3|55
1600338600000|2020-09-17 10:30:00|6737.4|6727.4|6734.8|6724.8|6738.6|6728.6|6734.4|6724.4|87
1600338900000|2020-09-17 10:35:00|6734.9|6724.9|6733.8|6723.8|6737|6727|6733.8|6723.8|54
1600339200000|2020-09-17 10:40:00|6733.3|6723.3|6732.6|6722.6|6735.3|6725.3|6732|6722|78
1600339500000|2020-09-17 10:45:00|6732.4|6722.4|6729.8|6719.8|6732.4|6722.4|6728.8|6718.8|70
1600339800000|2020-09-17 10:50:00|6729.9|6719.9|6735.6|6725.6|6735.6|6725.6|6729.9|6719.9|53
1600340100000|2020-09-17 10:55:00|6735.4|6725.4|6729.4|6719.4|6735.6|6725.6|6728.4|6718.4|73
1600340400000|2020-09-17 11:00:00|6729.6|6719.6|6728.1|6718.1|6731.6|6721.6|6727.1|6717.1|106
1600340700000|2020-09-17 11:05:00|6727.9|6717.9|6730.3|6720.3|6730.6|6720.6|6726.8|6716.8|121
1600341000000|2020-09-17 11:10:00|6730.6|6720.6|6732.8|6722.8|6733.8|6723.8|6730.3|6720.3|126
1600341300000|2020-09-17 11:15:00|6732.3|6722.3|6733.6|6723.6|6737.3|6727.3|6732.3|6722.3|89
1600341600000|2020-09-17 11:20:00|6733.4|6723.4|6733.3|6723.3|6735.8|6725.8|6731.3|6721.3|67
1600341900000|2020-09-17 11:25:00|6733.4|6723.4|6736.8|6726.8|6737.9|6727.9|6732.8|6722.8|115
1600342200000|2020-09-17 11:30:00|6737|6727|6738.8|6728.8|6746.5|6736.5|6737|6727|250
1600342500000|2020-09-17 11:35:00|6738.9|6728.9|6741.8|6731.8|6743.3|6733.3|6737.8|6727.8|106
1600342800000|2020-09-17 11:40:00|6741.5|6731.5|6738.6|6728.6|6741.5|6731.5|6737.9|6727.9|101
1600343100000|2020-09-17 11:45:00|6738.9|6728.9|6736.6|6726.6|6740.5|6730.5|6735.5|6725.5|101
1600343400000|2020-09-17 11:50:00|6736.3|6726.3|6742.8|6732.8|6743.8|6733.8|6735.5|6725.5|125
1600343700000|2020-09-17 11:55:00|6742.9|6732.9|6746.5|6736.5|6746.5|6736.5|6738.3|6728.3|137
1600344000000|2020-09-17 12:00:00|6746.8|6736.8|6742.1|6732.1|6746.9|6736.9|6740|6730|164
1600344300000|2020-09-17 12:05:00|6741.8|6731.8|6739.1|6729.1|6743.3|6733.3|6737.8|6727.8|182
1600344600000|2020-09-17 12:10:00|6739.3|6729.3|6743.8|6733.8|6743.8|6733.8|6735.6|6725.6|163
1600344900000|2020-09-17 12:15:00|6743.9|6733.9|6742.9|6732.9|6744.8|6734.8|6742.5|6732.5|132
1600345200000|2020-09-17 12:20:00|6742.8|6732.8|6747.5|6737.5|6749.5|6739.5|6740|6730|155
1600345500000|2020-09-17 12:25:00|6747.6|6737.6|6744.9|6734.9|6748.9|6738.9|6744.5|6734.5|76
1600345800000|2020-09-17 12:30:00|6744.8|6734.8|6741.5|6731.5|6745.4|6735.4|6738.3|6728.3|173
1600346100000|2020-09-17 12:35:00|6742.1|6732.1|6742.8|6732.8|6744.6|6734.6|6741|6731|116
1600346400000|2020-09-17 12:40:00|6742.9|6732.9|6741.4|6731.4|6743.8|6733.8|6738.9|6728.9|154
1600346700000|2020-09-17 12:45:00|6741.1|6731.1|6740.4|6730.4|6741.6|6731.6|6737.4|6727.4|105
1600347000000|2020-09-17 12:50:00|6740.1|6730.1|6734.6|6724.6|6741.8|6731.8|6733.8|6723.8|116
1600347300000|2020-09-17 12:55:00|6734.8|6724.8|6730.6|6720.6|6736.4|6726.4|6728.3|6718.3|197
1600347600000|2020-09-17 13:00:00|6730.9|6720.9|6718.3|6708.3|6731.6|6721.6|6718.3|6708.3|348
1600347900000|2020-09-17 13:05:00|6717.6|6707.6|6707.8|6697.8|6718.1|6708.1|6703.9|6693.9|309
1600348200000|2020-09-17 13:10:00|6709|6699|6714.4|6704.4|6715.6|6705.6|6699.5|6689.5|308
1600348500000|2020-09-17 13:15:00|6714.6|6704.6|6715.1|6705.1|6715.6|6705.6|6707.7|6697.7|222
1600348800000|2020-09-17 13:20:00|6714.8|6704.8|6738.6|6728.6|6739|6729|6711.8|6701.8|271
1600349100000|2020-09-17 13:25:00|6738.8|6728.8|6738.9|6728.9|6748.4|6738.4|6738.6|6728.6|330
1600349400000|2020-09-17 13:30:00|6739.1|6729.1|6753.6|6743.6|6755.6|6745.6|6739.1|6729.1|423
1600349700000|2020-09-17 13:35:00|6753.3|6743.3|6757.4|6747.4|6764.1|6754.1|6751.9|6741.9|439
1600350000000|2020-09-17 13:40:00|6757.1|6747.1|6755.8|6745.8|6759.8|6749.8|6749.3|6739.3|328
1600350300000|2020-09-17 13:45:00|6756|6746|6754.6|6744.6|6763.3|6753.3|6752.8|6742.8|364
1600350600000|2020-09-17 13:50:00|6755|6745|6766.4|6756.4|6770.1|6760.1|6755|6745|356
1600350900000|2020-09-17 13:55:00|6766.6|6756.6|6776.3|6766.3|6780.5|6770.5|6766.6|6756.6|372
1600351200000|2020-09-17 14:00:00|6776.4|6766.4|6787.3|6777.3|6787.3|6777.3|6776.4|6766.4|344
1600351500000|2020-09-17 14:05:00|6787.1|6777.1|6786|6776|6792.3|6782.3|6785.3|6775.3|371
1600351800000|2020-09-17 14:10:00|6786.1|6776.1|6782.4|6772.4|6791.8|6781.8|6781|6771|284
1600352100000|2020-09-17 14:15:00|6782.6|6772.6|6776.9|6766.9|6784.4|6774.4|6773.6|6763.6|334
1600352400000|2020-09-17 14:20:00|6777.1|6767.1|6769.1|6759.1|6785.3|6775.3|6767.3|6757.3|302
1600352700000|2020-09-17 14:25:00|6769.4|6759.4|6772.6|6762.6|6776.9|6766.9|6769.4|6759.4|229
1600353000000|2020-09-17 14:30:00|6772.8|6762.8|6781.1|6771.1|6781.3|6771.3|6772.8|6762.8|331
1600353300000|2020-09-17 14:35:00|6781.3|6771.3|6783.9|6773.9|6785.9|6775.9|6780.4|6770.4|297
1600353600000|2020-09-17 14:40:00|6783.8|6773.8|6785.6|6775.6|6793.8|6783.8|6783|6773|250
1600353900000|2020-09-17 14:45:00|6785.9|6775.9|6791.5|6781.5|6792.6|6782.6|6785.6|6775.6|214
1600354200000|2020-09-17 14:50:00|6792.1|6782.1|6782.1|6772.1|6794.8|6784.8|6781.4|6771.4|328
1600354500000|2020-09-17 14:55:00|6781.8|6771.8|6776.6|6766.6|6789.3|6779.3|6775.1|6765.1|328
1600354800000|2020-09-17 15:00:00|6776.8|6766.8|6784.8|6774.8|6786.2|6776.2|6776.8|6766.8|203
1600355100000|2020-09-17 15:05:00|6785.1|6775.1|6785.9|6775.9|6786.9|6776.9|6782.6|6772.6|143
1600355400000|2020-09-17 15:10:00|6785.6|6775.6|6790.1|6780.1|6790.6|6780.6|6785.3|6775.3|125
1600355700000|2020-09-17 15:15:00|6790.4|6780.4|6787.9|6777.9|6794.5|6784.5|6787.3|6777.3|238
1600356000000|2020-09-17 15:20:00|6788.1|6778.1|6781.8|6771.8|6790.1|6780.1|6781.1|6771.1|146
1600356300000|2020-09-17 15:25:00|6781.3|6771.3|6779.1|6769.1|6782.6|6772.6|6776|6766|219
1600356600000|2020-09-17 15:30:00|6778.6|6768.6|6779.1|6769.1|6783.8|6773.8|6777.3|6767.3|187
1600356900000|2020-09-17 15:35:00|6779.3|6769.3|6777.6|6767.6|6779.8|6769.8|6775.8|6765.8|184
1600357200000|2020-09-17 15:40:00|6777.4|6767.4|6776|6766|6778.6|6768.6|6772.4|6762.4|147
1600357500000|2020-09-17 15:45:00|6776.1|6766.1|6790.5|6780.5|6790.8|6780.8|6776.1|6766.1|251
1600357800000|2020-09-17 15:50:00|6789.5|6779.5|6793|6783|6793.3|6783.3|6788.8|6778.8|118
1600358100000|2020-09-17 15:55:00|6794|6784|6788|6778|6794.8|6784.8|6787.8|6777.8|188
1600358400000|2020-09-17 16:00:00|6787.8|6777.8|6793.5|6783.5|6794|6784|6787.2|6777.2|191
1600358700000|2020-09-17 16:05:00|6793.8|6783.8|6788.3|6778.3|6794.3|6784.3|6787.4|6777.4|182
1600359000000|2020-09-17 16:10:00|6788.1|6778.1|6783.8|6773.8|6790.5|6780.5|6782.6|6772.6|174
1600359300000|2020-09-17 16:15:00|6783.6|6773.6|6777.3|6767.3|6788.9|6778.9|6776.5|6766.5|207
1600359600000|2020-09-17 16:20:00|6777.5|6767.5|6778.4|6768.4|6780.3|6770.3|6775.4|6765.4|159
1600359900000|2020-09-17 16:25:00|6778.1|6768.1|6780.1|6770.1|6780.5|6770.5|6775.1|6765.1|203
1600360200000|2020-09-17 16:30:00|6779.9|6769.9|6785.6|6775.6|6786|6776|6778.8|6768.8|188
1600360500000|2020-09-17 16:35:00|6785.8|6775.8|6791.6|6781.6|6792.5|6782.5|6784.5|6774.5|179
1600360800000|2020-09-17 16:40:00|6791.4|6781.4|6788.3|6778.3|6793.3|6783.3|6787.3|6777.3|185
1600361100000|2020-09-17 16:45:00|6788.4|6778.4|6787.3|6777.3|6789.3|6779.3|6785|6775|193
1600361400000|2020-09-17 16:50:00|6787.1|6777.1|6789.3|6779.3|6790|6780|6786.9|6776.9|128
1600361700000|2020-09-17 16:55:00|6789.4|6779.4|6793.5|6783.5|6794.5|6784.5|6789.3|6779.3|123
1600387200000|2020-09-18 00:00:00|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|1
1600405800000|2020-09-18 05:10:00|6842.8|6832.8|6841.4|6831.4|6842.8|6832.8|6841.4|6831.4|13
1600406100000|2020-09-18 05:15:00|6841.3|6831.3|6842.1|6832.1|6842.8|6832.8|6840.9|6830.9|89
1600406400000|2020-09-18 05:20:00|6841.9|6831.9|6842.4|6832.4|6843.4|6833.4|6840.3|6830.3|86
1600406700000|2020-09-18 05:25:00|6842.1|6832.1|6848.1|6838.1|6850.6|6840.6|6841.1|6831.1|72
1600407000000|2020-09-18 05:30:00|6848.4|6838.4|6850.9|6840.9|6855.1|6845.1|6848.4|6838.4|292
1600407300000|2020-09-18 05:35:00|6850.6|6840.6|6849.3|6839.3|6854.1|6844.1|6846.5|6836.5|243
1600407600000|2020-09-18 05:40:00|6849.5|6839.5|6848.6|6838.6|6852.1|6842.1|6847.1|6837.1|137
1600407900000|2020-09-18 05:45:00|6848.9|6838.9|6846.6|6836.6|6852.8|6842.8|6846.6|6836.6|170
1600408200000|2020-09-18 05:50:00|6846.9|6836.9|6846.6|6836.6|6847.6|6837.6|6843.4|6833.4|107
1600408500000|2020-09-18 05:55:00|6846.4|6836.4|6847.4|6837.4|6851.1|6841.1|6846.4|6836.4|130
1600408800000|2020-09-18 06:00:00|6848.6|6838.6|6840.6|6830.6|6849.6|6839.6|6838.9|6828.9|172
1600409100000|2020-09-18 06:05:00|6840.4|6830.4|6828.9|6818.9|6842.6|6832.6|6827.4|6817.4|279
1600409400000|2020-09-18 06:10:00|6829.1|6819.1|6830.4|6820.4|6836.5|6826.5|6828.1|6818.1|137
1600409700000|2020-09-18 06:15:00|6830.8|6820.8|6826.4|6816.4|6831.4|6821.4|6823.9|6813.9|165
1600410000000|2020-09-18 06:20:00|6826.1|6816.1|6829.6|6819.6|6834.4|6824.4|6825.9|6815.9|121
1600410300000|2020-09-18 06:25:00|6829.4|6819.4|6831.9|6821.9|6835.4|6825.4|6829.4|6819.4|93
1600410600000|2020-09-18 06:30:00|6831.6|6821.6|6832.9|6822.9|6832.9|6822.9|6826.4|6816.4|137
1600410900000|2020-09-18 06:35:00|6833.1|6823.1|6842.6|6832.6|6843.6|6833.6|6832.6|6822.6|144
1600411200000|2020-09-18 06:40:00|6843|6833|6843.4|6833.4|6846.4|6836.4|6841.6|6831.6|214
1600411500000|2020-09-18 06:45:00|6843.1|6833.1|6842.4|6832.4|6843.1|6833.1|6837.8|6827.8|109
1600411800000|2020-09-18 06:50:00|6842.1|6832.1|6844.9|6834.9|6846.4|6836.4|6840.4|6830.4|200
1600412100000|2020-09-18 06:55:00|6844.8|6834.8|6846.9|6836.9|6848.9|6838.9|6843.6|6833.6|147
1600412400000|2020-09-18 07:00:00|6846.4|6836.4|6843.4|6833.4|6847.4|6837.4|6843.4|6833.4|152
1600412700000|2020-09-18 07:05:00|6844.1|6834.1|6844.6|6834.6|6848.1|6838.1|6843.4|6833.4|159
1600413000000|2020-09-18 07:10:00|6844.9|6834.9|6833.6|6823.6|6848.1|6838.1|6831.9|6821.9|150
1600413300000|2020-09-18 07:15:00|6833.4|6823.4|6840.1|6830.1|6840.1|6830.1|6833.4|6823.4|113
1600413600000|2020-09-18 07:20:00|6840.4|6830.4|6837.9|6827.9|6845.9|6835.9|6833.9|6823.9|159
1600413900000|2020-09-18 07:25:00|6837.6|6827.6|6831.9|6821.9|6837.6|6827.6|6831.9|6821.9|150
1600414200000|2020-09-18 07:30:00|6832.1|6822.1|6826.1|6816.1|6832.4|6822.4|6819.4|6809.4|235
1600414500000|2020-09-18 07:35:00|6825.9|6815.9|6824.4|6814.4|6827.6|6817.6|6822.4|6812.4|99
1600414800000|2020-09-18 07:40:00|6824.1|6814.1|6826.4|6816.4|6828.6|6818.6|6821.4|6811.4|94
1600415100000|2020-09-18 07:45:00|6826.1|6816.1|6831.1|6821.1|6831.9|6821.9|6824.9|6814.9|138
1600415400000|2020-09-18 07:50:00|6831.4|6821.4|6825.6|6815.6|6831.6|6821.6|6825.6|6815.6|75
1600415700000|2020-09-18 07:55:00|6825.4|6815.4|6824.1|6814.1|6828.6|6818.6|6820.4|6810.4|117
1600416000000|2020-09-18 08:00:00|6823.9|6813.9|6829.1|6819.1|6829.4|6819.4|6819.9|6809.9|128
1600416300000|2020-09-18 08:05:00|6828.9|6818.9|6831.1|6821.1|6834.6|6824.6|6828.4|6818.4|104
1600416600000|2020-09-18 08:10:00|6830.6|6820.6|6826.4|6816.4|6832.6|6822.6|6822.9|6812.9|119
1600416900000|2020-09-18 08:15:00|6826.6|6816.6|6835.9|6825.9|6835.9|6825.9|6824.6|6814.6|100
1600417200000|2020-09-18 08:20:00|6835.6|6825.6|6833.9|6823.9|6835.6|6825.6|6831.1|6821.1|96
1600417500000|2020-09-18 08:25:00|6833.6|6823.6|6835.9|6825.9|6835.9|6825.9|6830.6|6820.6|85
1600417800000|2020-09-18 08:30:00|6835.6|6825.6|6828.1|6818.1|6835.6|6825.6|6826.9|6816.9|142
1600418100000|2020-09-18 08:35:00|6828.4|6818.4|6830.4|6820.4|6830.9|6820.9|6827.1|6817.1|108
1600418400000|2020-09-18 08:40:00|6830.6|6820.6|6828.6|6818.6|6830.6|6820.6|6828.1|6818.1|100
1600418700000|2020-09-18 08:45:00|6828.4|6818.4|6823.6|6813.6|6828.4|6818.4|6821.4|6811.4|169
1600419000000|2020-09-18 08:50:00|6824.4|6814.4|6826.4|6816.4|6827.1|6817.1|6820.4|6810.4|137
1600419300000|2020-09-18 08:55:00|6825.9|6815.9|6827.1|6817.1|6828.4|6818.4|6824.6|6814.6|103
1600419600000|2020-09-18 09:00:00|6826.9|6816.9|6827.6|6817.6|6829.4|6819.4|6825.1|6815.1|150
1600419900000|2020-09-18 09:05:00|6827.4|6817.4|6825.9|6815.9|6827.4|6817.4|6821.9|6811.9|117
1600420200000|2020-09-18 09:10:00|6825.6|6815.6|6829.4|6819.4|6830.1|6820.1|6825.4|6815.4|103
1600420500000|2020-09-18 09:15:00|6829.6|6819.6|6829.4|6819.4|6830.1|6820.1|6827.1|6817.1|84
1600420800000|2020-09-18 09:20:00|6829.1|6819.1|6832.6|6822.6|6833.9|6823.9|6828.1|6818.1|64
1600421100000|2020-09-18 09:25:00|6832.9|6822.9|6835.6|6825.6|6835.6|6825.6|6832.4|6822.4|81
1600421400000|2020-09-18 09:30:00|6835.4|6825.4|6834.4|6824.4|6837.1|6827.1|6833.9|6823.9|107
1600421700000|2020-09-18 09:35:00|6834.6|6824.6|6832.1|6822.1|6835.1|6825.1|6831.9|6821.9|58
1600422000000|2020-09-18 09:40:00|6832.4|6822.4|6833.4|6823.4|6834.1|6824.1|6830.9|6820.9|67
1600422300000|2020-09-18 09:45:00|6833.1|6823.1|6835.4|6825.4|6835.9|6825.9|6832.1|6822.1|75
1600422600000|2020-09-18 09:50:00|6835.9|6825.9|6825.6|6815.6|6835.9|6825.9|6823.9|6813.9|190
1600422900000|2020-09-18 09:55:00|6825.4|6815.4|6817.9|6807.9|6827.9|6817.9|6815.1|6805.1|221
1600423200000|2020-09-18 10:00:00|6817.6|6807.6|6818.6|6808.6|6818.6|6808.6|6810.4|6800.4|179
1600423500000|2020-09-18 10:05:00|6818.4|6808.4|6815.1|6805.1|6818.9|6808.9|6812.1|6802.1|143
1600423800000|2020-09-18 10:10:00|6815.4|6805.4|6818.1|6808.1|6818.6|6808.6|6815.4|6805.4|98
1600424100000|2020-09-18 10:15:00|6817.6|6807.6|6816.4|6806.4|6819.1|6809.1|6814.6|6804.6|83
1600424400000|2020-09-18 10:20:00|6816.6|6806.6|6816.4|6806.4|6820.4|6810.4|6816.1|6806.1|75
1600424700000|2020-09-18 10:25:00|6816.6|6806.6|6816.9|6806.9|6819.4|6809.4|6816.1|6806.1|57
1600425000000|2020-09-18 10:30:00|6817.1|6807.1|6816.9|6806.9|6818.4|6808.4|6813.6|6803.6|76
1600425300000|2020-09-18 10:35:00|6816.6|6806.6|6813.9|6803.9|6818.4|6808.4|6813.4|6803.4|38
1600425600000|2020-09-18 10:40:00|6813.6|6803.6|6813.1|6803.1|6814.6|6804.6|6812.1|6802.1|83
1600425900000|2020-09-18 10:45:00|6813.4|6803.4|6812.4|6802.4|6813.9|6803.9|6808.9|6798.9|105
1600426200000|2020-09-18 10:50:00|6811.9|6801.9|6809.4|6799.4|6815.9|6805.9|6808.4|6798.4|86
1600426500000|2020-09-18 10:55:00|6809.6|6799.6|6805.9|6795.9|6810.6|6800.6|6803.4|6793.4|113
1600426800000|2020-09-18 11:00:00|6806.1|6796.1|6809.1|6799.1|6809.9|6799.9|6802.9|6792.9|133
1600427100000|2020-09-18 11:05:00|6809.6|6799.6|6810.1|6800.1|6813.4|6803.4|6808.4|6798.4|93
1600427400000|2020-09-18 11:10:00|6810.4|6800.4|6812.9|6802.9|6814.6|6804.6|6809.9|6799.9|50
1600427700000|2020-09-18 11:15:00|6812.6|6802.6|6807.1|6797.1|6815.9|6805.9|6806.9|6796.9|101
1600428000000|2020-09-18 11:20:00|6806.9|6796.9|6807.4|6797.4|6807.9|6797.9|6803.6|6793.6|100
1600428300000|2020-09-18 11:25:00|6807.1|6797.1|6801.9|6791.9|6807.1|6797.1|6800.9|6790.9|80
1600428600000|2020-09-18 11:30:00|6802.1|6792.1|6810.1|6800.1|6811.1|6801.1|6802.1|6792.1|170
1600428900000|2020-09-18 11:35:00|6810.4|6800.4|6808.9|6798.9|6812.6|6802.6|6807.6|6797.6|79
1600429200000|2020-09-18 11:40:00|6808.6|6798.6|6803.1|6793.1|6809.6|6799.6|6800.9|6790.9|85
1600429500000|2020-09-18 11:45:00|6802.9|6792.9|6800.9|6790.9|6804.9|6794.9|6800.9|6790.9|53
1600429800000|2020-09-18 11:50:00|6800.6|6790.6|6789.1|6779.1|6800.6|6790.6|6788.1|6778.1|217
1600430100000|2020-09-18 11:55:00|6788.9|6778.9|6795.4|6785.4|6796.4|6786.4|6788.1|6778.1|134
1600430400000|2020-09-18 12:00:00|6795.1|6785.1|6782.9|6772.9|6796.9|6786.9|6782.4|6772.4|182
1600430700000|2020-09-18 12:05:00|6783.1|6773.1|6786.4|6776.4|6787.6|6777.6|6782.9|6772.9|120
1600431000000|2020-09-18 12:10:00|6786.1|6776.1|6786.1|6776.1|6792.4|6782.4|6782.1|6772.1|162
1600431300000|2020-09-18 12:15:00|6786.4|6776.4|6790.6|6780.6|6792.1|6782.1|6782.9|6772.9|165
1600431600000|2020-09-18 12:20:00|6790.4|6780.4|6793.4|6783.4|6793.6|6783.6|6787.9|6777.9|151
1600431900000|2020-09-18 12:25:00|6793.6|6783.6|6795.1|6785.1|6795.9|6785.9|6789.6|6779.6|152
1600432200000|2020-09-18 12:30:00|6794.9|6784.9|6798.6|6788.6|6800.1|6790.1|6791.6|6781.6|171
1600432500000|2020-09-18 12:35:00|6799.1|6789.1|6802.1|6792.1|6803.1|6793.1|6798.4|6788.4|126
1600432800000|2020-09-18 12:40:00|6802.4|6792.4|6807.1|6797.1|6808.1|6798.1|6801.9|6791.9|132
1600433100000|2020-09-18 12:45:00|6806.9|6796.9|6801.9|6791.9|6808.9|6798.9|6799.9|6789.9|121
1600433400000|2020-09-18 12:50:00|6802.1|6792.1|6803.9|6793.9|6805.1|6795.1|6800.9|6790.9|93
1600433700000|2020-09-18 12:55:00|6804.1|6794.1|6802.9|6792.9|6808.6|6798.6|6801.4|6791.4|117
1600434000000|2020-09-18 13:00:00|6802.6|6792.6|6797.9|6787.9|6803.4|6793.4|6788.6|6778.6|395
1600434300000|2020-09-18 13:05:00|6797.6|6787.6|6788.9|6778.9|6803.9|6793.9|6783.4|6773.4|383
1600434600000|2020-09-18 13:10:00|6788.6|6778.6|6784.9|6774.9|6792.6|6782.6|6784.4|6774.4|217
1600434900000|2020-09-18 13:15:00|6784.6|6774.6|6787.1|6777.1|6791.4|6781.4|6783.1|6773.1|213
1600435200000|2020-09-18 13:20:00|6786.9|6776.9|6784.6|6774.6|6788.4|6778.4|6780.3|6770.3|165
1600435500000|2020-09-18 13:25:00|6784.9|6774.9|6786.6|6776.6|6790.6|6780.6|6784.9|6774.9|163
1600435800000|2020-09-18 13:30:00|6787.9|6777.9|6799.1|6789.1|6800.6|6790.6|6782|6772|387
1600436100000|2020-09-18 13:35:00|6799.4|6789.4|6798.9|6788.9|6800.9|6790.9|6792.9|6782.9|328
1600436400000|2020-09-18 13:40:00|6799.1|6789.1|6797.1|6787.1|6802.6|6792.6|6795.9|6785.9|307
1600436700000|2020-09-18 13:45:00|6797.4|6787.4|6789.1|6779.1|6797.6|6787.6|6785.6|6775.6|252
1600437000000|2020-09-18 13:50:00|6789.4|6779.4|6791.1|6781.1|6791.4|6781.4|6782.9|6772.9|241
1600437300000|2020-09-18 13:55:00|6791.6|6781.6|6789.6|6779.6|6794.1|6784.1|6786.1|6776.1|205
1600437600000|2020-09-18 14:00:00|6789.4|6779.4|6789.9|6779.9|6792.4|6782.4|6786.1|6776.1|242
1600437900000|2020-09-18 14:05:00|6789.6|6779.6|6791.1|6781.1|6794.1|6784.1|6786.1|6776.1|116
1600438200000|2020-09-18 14:10:00|6790.9|6780.9|6788.9|6778.9|6793.6|6783.6|6785.6|6775.6|132
1600438500000|2020-09-18 14:15:00|6788.1|6778.1|6796.9|6786.9|6798.1|6788.1|6787.4|6777.4|165
1600438800000|2020-09-18 14:20:00|6796.6|6786.6|6795.6|6785.6|6800.4|6790.4|6794.4|6784.4|169
1600439100000|2020-09-18 14:25:00|6795.4|6785.4|6788.6|6778.6|6796.9|6786.9|6780.6|6770.6|332
1600439400000|2020-09-18 14:30:00|6788.9|6778.9|6782.9|6772.9|6788.9|6778.9|6781.4|6771.4|328
1600439700000|2020-09-18 14:35:00|6782.6|6772.6|6791.1|6781.1|6793.6|6783.6|6781.4|6771.4|271
1600440000000|2020-09-18 14:40:00|6791.6|6781.6|6800.9|6790.9|6800.9|6790.9|6791.6|6781.6|251
1600440300000|2020-09-18 14:45:00|6800.6|6790.6|6799.1|6789.1|6800.6|6790.6|6792.6|6782.6|216
1600440600000|2020-09-18 14:50:00|6799.4|6789.4|6794.9|6784.9|6799.6|6789.6|6793.4|6783.4|149
1600440900000|2020-09-18 14:55:00|6795.1|6785.1|6801.1|6791.1|6802.1|6792.1|6795.1|6785.1|125
1600441200000|2020-09-18 15:00:00|6801.4|6791.4|6806.1|6796.1|6806.1|6796.1|6797.9|6787.9|187
1600441500000|2020-09-18 15:05:00|6806.4|6796.4|6818.9|6808.9|6818.9|6808.9|6806.4|6796.4|220
1600441800000|2020-09-18 15:10:00|6818.6|6808.6|6822.4|6812.4|6826.6|6816.6|6816.4|6806.4|321
1600442100000|2020-09-18 15:15:00|6822.1|6812.1|6814.9|6804.9|6826.4|6816.4|6814.6|6804.6|257
1600442400000|2020-09-18 15:20:00|6815.1|6805.1|6820.4|6810.4|6822.6|6812.6|6815.1|6805.1|165
1600442700000|2020-09-18 15:25:00|6820.6|6810.6|6818.4|6808.4|6823.1|6813.1|6816.6|6806.6|199
1600443000000|2020-09-18 15:30:00|6818.9|6808.9|6812.9|6802.9|6819.1|6809.1|6812.4|6802.4|199
1600443300000|2020-09-18 15:35:00|6813.1|6803.1|6815.9|6805.9|6816.6|6806.6|6811.6|6801.6|196
1600443600000|2020-09-18 15:40:00|6816.1|6806.1|6815.1|6805.1|6818.4|6808.4|6809.1|6799.1|233
1600443900000|2020-09-18 15:45:00|6814.9|6804.9|6818.9|6808.9|6819.6|6809.6|6813.6|6803.6|202
1600444200000|2020-09-18 15:50:00|6818.6|6808.6|6825.1|6815.1|6825.1|6815.1|6818.6|6808.6|152
1600444500000|2020-09-18 15:55:00|6824.6|6814.6|6825.1|6815.1|6829.4|6819.4|6824.4|6814.4|139
1600444800000|2020-09-18 16:00:00|6824.9|6814.9|6837.4|6827.4|6837.6|6827.6|6824.4|6814.4|269
1600445100000|2020-09-18 16:05:00|6837.1|6827.1|6843.6|6833.6|6845.1|6835.1|6836.1|6826.1|261
1600445400000|2020-09-18 16:10:00|6844.1|6834.1|6844.1|6834.1|6848.4|6838.4|6842.4|6832.4|212
1600445700000|2020-09-18 16:15:00|6844.4|6834.4|6843.1|6833.1|6844.9|6834.9|6839.9|6829.9|206
1600446000000|2020-09-18 16:20:00|6843.4|6833.4|6848.6|6838.6|6849.6|6839.6|6841.1|6831.1|183
1600446300000|2020-09-18 16:25:00|6848.9|6838.9|6852.4|6842.4|6852.6|6842.6|6848.6|6838.6|164
1600446600000|2020-09-18 16:30:00|6852.6|6842.6|6852.1|6842.1|6852.6|6842.6|6848.9|6838.9|167
1600446900000|2020-09-18 16:35:00|6852.4|6842.4|6864.1|6854.1|6864.6|6854.6|6850.6|6840.6|251
1600447200000|2020-09-18 16:40:00|6863.9|6853.9|6870.4|6860.4|6870.6|6860.6|6862.9|6852.9|204
1600447500000|2020-09-18 16:45:00|6870.6|6860.6|6871.9|6861.9|6873.4|6863.4|6866.4|6856.4|192
1600447800000|2020-09-18 16:50:00|6872.1|6862.1|6873.4|6863.4|6874.6|6864.6|6871.4|6861.4|166
1600448100000|2020-09-18 16:55:00|6873.6|6863.6|6877.6|6867.6|6879.4|6869.4|6871.1|6861.1|266
1600646400000|2020-09-21 00:00:00|6860.3|6844.5|6861.6|6851.6|6865.9|6855.9|6851.6|6841.6|59
1600646700000|2020-09-21 00:05:00|6861.1|6851.1|6860.4|6850.4|6862.1|6852.1|6857.4|6847.4|113
1600647000000|2020-09-21 00:10:00|6860.3|6850.3|6862.1|6852.1|6862.4|6852.4|6855.6|6845.6|131
1600647300000|2020-09-21 00:15:00|6862.4|6852.4|6864.1|6854.1|6866.1|6856.1|6862.4|6852.4|116
1600647600000|2020-09-21 00:20:00|6863.9|6853.9|6865.1|6855.1|6865.6|6855.6|6863.6|6853.6|101
1600647900000|2020-09-21 00:25:00|6865.4|6855.4|6869.3|6859.3|6870.1|6860.1|6865.4|6855.4|113
1600648200000|2020-09-21 00:30:00|6868.9|6858.9|6868.6|6858.6|6870.6|6860.6|6867.6|6857.6|69
1600648500000|2020-09-21 00:35:00|6867.4|6857.4|6864.4|6854.4|6867.4|6857.4|6864.4|6854.4|163
1600648800000|2020-09-21 00:40:00|6864.1|6854.1|6867.6|6857.6|6867.9|6857.9|6862.9|6852.9|81
1600649100000|2020-09-21 00:45:00|6867.9|6857.9|6865.6|6855.6|6869.1|6859.1|6865.6|6855.6|36
1600649400000|2020-09-21 00:50:00|6865.9|6855.9|6872.1|6862.1|6872.9|6862.9|6865.6|6855.6|69
1600649700000|2020-09-21 00:55:00|6872.4|6862.4|6874.6|6864.6|6878.4|6868.4|6871.9|6861.9|88
1600650000000|2020-09-21 01:00:00|6875.6|6865.6|6862.9|6852.9|6881.1|6871.1|6854.9|6844.9|392
1600650300000|2020-09-21 01:05:00|6863.1|6853.1|6857.9|6847.9|6866.1|6856.1|6855.9|6845.9|203
1600650600000|2020-09-21 01:10:00|6858.1|6848.1|6861.4|6851.4|6867.6|6857.6|6856.4|6846.4|214
1600650900000|2020-09-21 01:15:00|6861.6|6851.6|6878.6|6868.6|6880.9|6870.9|6861.6|6851.6|269
1600651200000|2020-09-21 01:20:00|6878.9|6868.9|6880.6|6870.6|6883.4|6873.4|6875.6|6865.6|220
1600651500000|2020-09-21 01:25:00|6880.9|6870.9|6873|6863|6882.1|6872.1|6872.4|6862.4|202
1600651800000|2020-09-21 01:30:00|6873.1|6863.1|6863.6|6853.6|6875.6|6865.6|6863.6|6853.6|265
1600652100000|2020-09-21 01:35:00|6863.5|6853.5|6859.4|6849.4|6867.6|6857.6|6858.4|6848.4|238
1600652400000|2020-09-21 01:40:00|6860.1|6850.1|6860.9|6850.9|6864.1|6854.1|6859.6|6849.6|152
1600652700000|2020-09-21 01:45:00|6861.1|6851.1|6858.4|6848.4|6863.1|6853.1|6858.4|6848.4|110
1600653000000|2020-09-21 01:50:00|6858.3|6848.3|6856.9|6846.9|6858.3|6848.3|6853.6|6843.6|176
1600653300000|2020-09-21 01:55:00|6858.1|6848.1|6848.6|6838.6|6860.6|6850.6|6848.1|6838.1|186
1600653600000|2020-09-21 02:00:00|6848.4|6838.4|6858.6|6848.6|6858.6|6848.6|6848.4|6838.4|106
1600653900000|2020-09-21 02:05:00|6858.4|6848.4|6858.1|6848.1|6859.9|6849.9|6854.6|6844.6|170
1600654200000|2020-09-21 02:10:00|6858.6|6848.6|6858.6|6848.6|6861.1|6851.1|6856.4|6846.4|160
1600654500000|2020-09-21 02:15:00|6858.4|6848.4|6865.9|6855.9|6865.9|6855.9|6857.9|6847.9|75
1600654800000|2020-09-21 02:20:00|6866.1|6856.1|6863.6|6853.6|6867.5|6857.5|6861.9|6851.9|78
1600655100000|2020-09-21 02:25:00|6863.4|6853.4|6860.9|6850.9|6863.4|6853.4|6858.9|6848.9|69
1600655400000|2020-09-21 02:30:00|6861.1|6851.1|6858.1|6848.1|6863.4|6853.4|6857.6|6847.6|143
1600655700000|2020-09-21 02:35:00|6858.3|6848.3|6854.1|6844.1|6859.6|6849.6|6852.9|6842.9|101
1600656000000|2020-09-21 02:40:00|6854|6844|6855.1|6845.1|6856.9|6846.9|6853.1|6843.1|57
1600656300000|2020-09-21 02:45:00|6855.4|6845.4|6851.9|6841.9|6855.4|6845.4|6851.4|6841.4|54
1600656600000|2020-09-21 02:50:00|6852|6842|6860.4|6850.4|6860.9|6850.9|6851.9|6841.9|87
1600656900000|2020-09-21 02:55:00|6860.6|6850.6|6861.1|6851.1|6864.1|6854.1|6859.6|6849.6|103
1600657200000|2020-09-21 03:00:00|6861|6851|6857.9|6847.9|6861|6851|6855.8|6845.8|111
1600657500000|2020-09-21 03:05:00|6858.4|6848.4|6857.9|6847.9|6861.1|6851.1|6857.6|6847.6|93
1600657800000|2020-09-21 03:10:00|6857.8|6847.8|6860.9|6850.9|6862.6|6852.6|6856.9|6846.9|108
1600658100000|2020-09-21 03:15:00|6861.1|6851.1|6858.8|6848.8|6862.1|6852.1|6856.4|6846.4|111
1600658400000|2020-09-21 03:20:00|6858.6|6848.6|6862.3|6852.3|6862.9|6852.9|6858.6|6848.6|81
1600658700000|2020-09-21 03:25:00|6862.4|6852.4|6859.6|6849.6|6862.4|6852.4|6858.1|6848.1|76
1600659000000|2020-09-21 03:30:00|6859.1|6849.1|6861|6851|6862.6|6852.6|6858.9|6848.9|43
1600659300000|2020-09-21 03:35:00|6860.6|6850.6|6864.1|6854.1|6865.6|6855.6|6860.6|6850.6|24
1600659600000|2020-09-21 03:40:00|6863.9|6853.9|6863.1|6853.1|6863.9|6853.9|6862.6|6852.6|22
1600659900000|2020-09-21 03:45:00|6863.4|6853.4|6863.9|6853.9|6864.6|6854.6|6863|6853|28
1600660200000|2020-09-21 03:50:00|6863.4|6853.4|6868.1|6858.1|6869.1|6859.1|6862.6|6852.6|56
1600660500000|2020-09-21 03:55:00|6868.4|6858.4|6868.1|6858.1|6869.9|6859.9|6867.6|6857.6|58
1600660800000|2020-09-21 04:00:00|6867.9|6857.9|6868.1|6858.1|6869.1|6859.1|6866.9|6856.9|40
1600661100000|2020-09-21 04:05:00|6868.4|6858.4|6869.4|6859.4|6870.1|6860.1|6867.6|6857.6|52
1600661400000|2020-09-21 04:10:00|6869.1|6859.1|6864.6|6854.6|6869.4|6859.4|6864.4|6854.4|54
1600661700000|2020-09-21 04:15:00|6864.9|6854.9|6869.1|6859.1|6869.1|6859.1|6863.3|6853.3|38
1600662000000|2020-09-21 04:20:00|6868.9|6858.9|6866|6856|6868.9|6858.9|6865.1|6855.1|24
1600662300000|2020-09-21 04:25:00|6865.9|6855.9|6864.4|6854.4|6865.9|6855.9|6864.1|6854.1|23
1600662600000|2020-09-21 04:30:00|6864.6|6854.6|6865.9|6855.9|6867.5|6857.5|6864|6854|40
1600662900000|2020-09-21 04:35:00|6866.1|6856.1|6864.1|6854.1|6866.1|6856.1|6863.9|6853.9|14
1600663200000|2020-09-21 04:40:00|6864.4|6854.4|6869.4|6859.4|6870.1|6860.1|6864.4|6854.4|39
1600663500000|2020-09-21 04:45:00|6869.6|6859.6|6866.6|6856.6|6869.9|6859.9|6866.6|6856.6|24
1600663800000|2020-09-21 04:50:00|6866.9|6856.9|6864.6|6854.6|6866.9|6856.9|6864.6|6854.6|20
1600664100000|2020-09-21 04:55:00|6865.3|6855.3|6863.9|6853.9|6865.6|6855.6|6862.9|6852.9|30
1600664400000|2020-09-21 05:00:00|6863.6|6853.6|6866.9|6856.9|6868.6|6858.6|6862.4|6852.4|69
1600664700000|2020-09-21 05:05:00|6866.4|6856.4|6868.9|6858.9|6870.6|6860.6|6866.1|6856.1|37
1600665000000|2020-09-21 05:10:00|6868.4|6858.4|6867.4|6857.4|6869.3|6859.3|6866|6856|57
1600665300000|2020-09-21 05:15:00|6867.1|6857.1|6867.4|6857.4|6868.9|6858.9|6864.6|6854.6|60
1600665600000|2020-09-21 05:20:00|6867.5|6857.5|6862|6852|6869.1|6859.1|6862|6852|83
1600665900000|2020-09-21 05:25:00|6861.8|6851.8|6858.1|6848.1|6863.6|6853.6|6858.1|6848.1|58
1600666200000|2020-09-21 05:30:00|6858.6|6848.6|6847.4|6837.4|6859.4|6849.4|6845.4|6835.4|300
1600666500000|2020-09-21 05:35:00|6847.1|6837.1|6850.6|6840.6|6851.9|6841.9|6842.4|6832.4|177
1600666800000|2020-09-21 05:40:00|6850.4|6840.4|6852.9|6842.9|6853.4|6843.4|6848.4|6838.4|116
1600667100000|2020-09-21 05:45:00|6853.1|6843.1|6850.9|6840.9|6854.3|6844.3|6848.6|6838.6|153
1600667400000|2020-09-21 05:50:00|6850.6|6840.6|6851.4|6841.4|6851.6|6841.6|6846.1|6836.1|78
1600667700000|2020-09-21 05:55:00|6851.3|6841.3|6845.9|6835.9|6851.3|6841.3|6844.4|6834.4|149
1600668000000|2020-09-21 06:00:00|6845.6|6835.6|6851.3|6841.3|6851.6|6841.6|6845.4|6835.4|100
1600668300000|2020-09-21 06:05:00|6851.1|6841.1|6844.3|6834.3|6851.1|6841.1|6838.1|6828.1|173
1600668600000|2020-09-21 06:10:00|6844.6|6834.6|6843.4|6833.4|6848.4|6838.4|6842.6|6832.6|142
1600668900000|2020-09-21 06:15:00|6843.6|6833.6|6838.9|6828.9|6845.8|6835.8|6838.1|6828.1|106
1600669200000|2020-09-21 06:20:00|6839.1|6829.1|6837.1|6827.1|6841.4|6831.4|6834.4|6824.4|168
1600669500000|2020-09-21 06:25:00|6836.9|6826.9|6838.4|6828.4|6840.9|6830.9|6830.9|6820.9|202
1600669800000|2020-09-21 06:30:00|6838.1|6828.1|6838.9|6828.9|6843.4|6833.4|6838.1|6828.1|157
1600670100000|2020-09-21 06:35:00|6838.6|6828.6|6838.9|6828.9|6838.9|6828.9|6827.4|6817.4|277
1600670400000|2020-09-21 06:40:00|6839.1|6829.1|6835.4|6825.4|6843.8|6833.8|6833.6|6823.6|165
1600670700000|2020-09-21 06:45:00|6835.6|6825.6|6834.4|6824.4|6838.1|6828.1|6832.4|6822.4|131
1600671000000|2020-09-21 06:50:00|6833.9|6823.9|6829.4|6819.4|6834.6|6824.6|6828.4|6818.4|133
1600671300000|2020-09-21 06:55:00|6829.5|6819.5|6834.6|6824.6|6836.6|6826.6|6829.5|6819.5|126
1600671600000|2020-09-21 07:00:00|6834.9|6824.9|6838.4|6828.4|6844.4|6834.4|6834.1|6824.1|215
1600671900000|2020-09-21 07:05:00|6838.6|6828.6|6841.9|6831.9|6843.6|6833.6|6837.6|6827.6|171
1600672200000|2020-09-21 07:10:00|6841.6|6831.6|6840.4|6830.4|6845.6|6835.6|6837.6|6827.6|159
1600672500000|2020-09-21 07:15:00|6840.1|6830.1|6848.9|6838.9|6848.9|6838.9|6835.1|6825.1|218
1600672800000|2020-09-21 07:20:00|6848.6|6838.6|6849.4|6839.4|6850.1|6840.1|6843.1|6833.1|222
1600673100000|2020-09-21 07:25:00|6849.1|6839.1|6853.4|6843.4|6853.6|6843.6|6848.4|6838.4|170
1600673400000|2020-09-21 07:30:00|6853.6|6843.6|6838.6|6828.6|6853.6|6843.6|6836.6|6826.6|159
1600673700000|2020-09-21 07:35:00|6838.4|6828.4|6839.4|6829.4|6840.9|6830.9|6834.9|6824.9|168
1600674000000|2020-09-21 07:40:00|6839.6|6829.6|6838.9|6828.9|6841.1|6831.1|6834.6|6824.6|143
1600674300000|2020-09-21 07:45:00|6838.6|6828.6|6822.9|6812.9|6838.6|6828.6|6819.4|6809.4|254
1600674600000|2020-09-21 07:50:00|6823.4|6813.4|6827.4|6817.4|6829.1|6819.1|6817.4|6807.4|223
1600674900000|2020-09-21 07:55:00|6827.1|6817.1|6824.4|6814.4|6832.1|6822.1|6823.9|6813.9|146
1600675200000|2020-09-21 08:00:00|6824.6|6814.6|6825.9|6815.9|6832.4|6822.4|6819.4|6809.4|201
1600675500000|2020-09-21 08:05:00|6826.1|6816.1|6838.1|6828.1|6838.9|6828.9|6825.9|6815.9|82
1600675800000|2020-09-21 08:10:00|6837.9|6827.9|6832.4|6822.4|6839.6|6829.6|6831.4|6821.4|87
1600676100000|2020-09-21 08:15:00|6832.1|6822.1|6830.1|6820.1|6832.4|6822.4|6826.4|6816.4|151
1600676400000|2020-09-21 08:20:00|6830.4|6820.4|6831.1|6821.1|6836.9|6826.9|6826.9|6816.9|150
1600676700000|2020-09-21 08:25:00|6830.9|6820.9|6819.4|6809.4|6831.9|6821.9|6819.4|6809.4|151
1600677000000|2020-09-21 08:30:00|6819.6|6809.6|6816.6|6806.6|6823.9|6813.9|6813.9|6803.9|276
1600677300000|2020-09-21 08:35:00|6816.4|6806.4|6810.4|6800.4|6816.4|6806.4|6807.6|6797.6|178
1600677600000|2020-09-21 08:40:00|6810.1|6800.1|6799.9|6789.9|6812.6|6802.6|6798.6|6788.6|179
1600677900000|2020-09-21 08:45:00|6800.1|6790.1|6804.6|6794.6|6807.6|6797.6|6799.1|6789.1|163
1600678200000|2020-09-21 08:50:00|6804.9|6794.9|6804.1|6794.1|6806.6|6796.6|6798.9|6788.9|171
1600678500000|2020-09-21 08:55:00|6803.9|6793.9|6810.4|6800.4|6811.1|6801.1|6803.6|6793.6|77
1600678800000|2020-09-21 09:00:00|6810.1|6800.1|6809.9|6799.9|6810.1|6800.1|6805.9|6795.9|107
1600679100000|2020-09-21 09:05:00|6810.1|6800.1|6818.1|6808.1|6818.4|6808.4|6810.1|6800.1|101
1600679400000|2020-09-21 09:10:00|6818.4|6808.4|6823.9|6813.9|6826.9|6816.9|6818.1|6808.1|156
1600679700000|2020-09-21 09:15:00|6823.6|6813.6|6826.4|6816.4|6826.6|6816.6|6822.4|6812.4|125
1600680000000|2020-09-21 09:20:00|6826.1|6816.1|6821.6|6811.6|6826.1|6816.1|6820.6|6810.6|120
1600680300000|2020-09-21 09:25:00|6821.9|6811.9|6817.1|6807.1|6823.9|6813.9|6814.6|6804.6|141
1600680600000|2020-09-21 09:30:00|6816.9|6806.9|6813.9|6803.9|6819.4|6809.4|6813.6|6803.6|172
1600680900000|2020-09-21 09:35:00|6813.1|6803.1|6817.4|6807.4|6819.1|6809.1|6813.1|6803.1|87
1600681200000|2020-09-21 09:40:00|6817.6|6807.6|6808.9|6798.9|6818.6|6808.6|6808.9|6798.9|109
1600681500000|2020-09-21 09:45:00|6808.6|6798.6|6805.6|6795.6|6808.6|6798.6|6801.4|6791.4|150
1600681800000|2020-09-21 09:50:00|6805.1|6795.1|6802.4|6792.4|6805.1|6795.1|6798.9|6788.9|118
1600682100000|2020-09-21 09:55:00|6802.1|6792.1|6802.1|6792.1|6802.4|6792.4|6800.4|6790.4|66
1600682400000|2020-09-21 10:00:00|6801.9|6791.9|6803.4|6793.4|6803.6|6793.6|6799.4|6789.4|96
1600682700000|2020-09-21 10:05:00|6803.1|6793.1|6807.9|6797.9|6808.1|6798.1|6801.9|6791.9|49
1600683000000|2020-09-21 10:10:00|6807.6|6797.6|6807.4|6797.4|6811.1|6801.1|6805.1|6795.1|93
1600683300000|2020-09-21 10:15:00|6807.1|6797.1|6805.4|6795.4|6808.4|6798.4|6803.9|6793.9|113
1600683600000|2020-09-21 10:20:00|6805.9|6795.9|6812.9|6802.9|6812.9|6802.9|6803.9|6793.9|111
1600683900000|2020-09-21 10:25:00|6812.6|6802.6|6813.1|6803.1|6816.1|6806.1|6810.9|6800.9|103
1600684200000|2020-09-21 10:30:00|6813.4|6803.4|6818.1|6808.1|6820.4|6810.4|6810.1|6800.1|101
1600684500000|2020-09-21 10:35:00|6817.6|6807.6|6819.6|6809.6|6820.4|6810.4|6817.4|6807.4|87
1600684800000|2020-09-21 10:40:00|6819.4|6809.4|6813.9|6803.9|6821.1|6811.1|6812.6|6802.6|79
1600685100000|2020-09-21 10:45:00|6814.1|6804.1|6813.4|6803.4|6815.4|6805.4|6812.1|6802.1|90
1600685400000|2020-09-21 10:50:00|6812.9|6802.9|6813.6|6803.6|6816.1|6806.1|6812.9|6802.9|92
1600685700000|2020-09-21 10:55:00|6813.4|6803.4|6819.4|6809.4|6819.4|6809.4|6813.1|6803.1|72
1600686000000|2020-09-21 11:00:00|6818.6|6808.6|6812.6|6802.6|6819.4|6809.4|6812.6|6802.6|61
1600686300000|2020-09-21 11:05:00|6812.4|6802.4|6810.6|6800.6|6812.4|6802.4|6809.4|6799.4|66
1600686600000|2020-09-21 11:10:00|6810.9|6800.9|6816.9|6806.9|6817.1|6807.1|6810.9|6800.9|65
1600686900000|2020-09-21 11:15:00|6816.6|6806.6|6808.6|6798.6|6816.9|6806.9|6808.6|6798.6|78
1600687200000|2020-09-21 11:20:00|6809.4|6799.4|6807.9|6797.9|6810.9|6800.9|6806.9|6796.9|72
1600687500000|2020-09-21 11:25:00|6807.4|6797.4|6808.6|6798.6|6809.4|6799.4|6801.9|6791.9|127
1600687800000|2020-09-21 11:30:00|6808.1|6798.1|6812.4|6802.4|6813.6|6803.6|6804.6|6794.6|187
1600688100000|2020-09-21 11:35:00|6812.6|6802.6|6813.6|6803.6|6815.9|6805.9|6812.1|6802.1|147
1600688400000|2020-09-21 11:40:00|6813.9|6803.9|6817.9|6807.9|6818.6|6808.6|6812.4|6802.4|98
1600688700000|2020-09-21 11:45:00|6817.6|6807.6|6818.6|6808.6|6819.4|6809.4|6817.1|6807.1|39
1600689000000|2020-09-21 11:50:00|6818.9|6808.9|6817.9|6807.9|6818.9|6808.9|6817.1|6807.1|51
1600689300000|2020-09-21 11:55:00|6818.4|6808.4|6819.4|6809.4|6819.4|6809.4|6816.9|6806.9|52
1600689600000|2020-09-21 12:00:00|6819.1|6809.1|6812.9|6802.9|6821.1|6811.1|6812.6|6802.6|101
1600689900000|2020-09-21 12:05:00|6813.4|6803.4|6811.1|6801.1|6813.9|6803.9|6809.4|6799.4|121
1600690200000|2020-09-21 12:10:00|6810.9|6800.9|6828.6|6818.6|6833.6|6823.6|6810.1|6800.1|301
1600690500000|2020-09-21 12:15:00|6828.9|6818.9|6833.4|6823.4|6834.4|6824.4|6827.4|6817.4|257
1600690800000|2020-09-21 12:20:00|6833.6|6823.6|6824.4|6814.4|6834.1|6824.1|6822|6812|267
1600691100000|2020-09-21 12:25:00|6824.1|6814.1|6812.4|6802.4|6830.4|6820.4|6810.4|6800.4|314
1600691400000|2020-09-21 12:30:00|6812.1|6802.1|6809.9|6799.9|6814.4|6804.4|6806.4|6796.4|243
1600691700000|2020-09-21 12:35:00|6809.1|6799.1|6819.9|6809.9|6820.9|6810.9|6809.1|6799.1|176
1600692000000|2020-09-21 12:40:00|6820.1|6810.1|6819.6|6809.6|6820.9|6810.9|6816.4|6806.4|224
1600692300000|2020-09-21 12:45:00|6819.1|6809.1|6822.4|6812.4|6825.1|6815.1|6818.6|6808.6|139
1600692600000|2020-09-21 12:50:00|6822.1|6812.1|6827.9|6817.9|6828.9|6818.9|6821.6|6811.6|154
1600692900000|2020-09-21 12:55:00|6827.6|6817.6|6824.1|6814.1|6835.6|6825.6|6820.4|6810.4|213
1600693200000|2020-09-21 13:00:00|6824.4|6814.4|6806.1|6796.1|6824.6|6814.6|6805.6|6795.6|538
1600693500000|2020-09-21 13:05:00|6806.4|6796.4|6800.1|6790.1|6806.4|6796.4|6797.6|6787.6|290
1600693800000|2020-09-21 13:10:00|6800.4|6790.4|6817.4|6807.4|6818.6|6808.6|6799.9|6789.9|365
1600694100000|2020-09-21 13:15:00|6817.6|6807.6|6818.1|6808.1|6826.1|6816.1|6815.9|6805.9|369
1600694400000|2020-09-21 13:20:00|6817.6|6807.6|6809.1|6799.1|6818.1|6808.1|6808.4|6798.4|274
1600694700000|2020-09-21 13:25:00|6808.9|6798.9|6806.1|6796.1|6812.4|6802.4|6805.4|6795.4|218
1600695000000|2020-09-21 13:30:00|6806.6|6796.6|6801.1|6791.1|6813.4|6803.4|6800.4|6790.4|600
1600695300000|2020-09-21 13:35:00|6801.4|6791.4|6805.9|6795.9|6807.9|6797.9|6797.4|6787.4|460
1600695600000|2020-09-21 13:40:00|6805.6|6795.6|6785.4|6775.4|6805.6|6795.6|6778.1|6768.1|488
1600695900000|2020-09-21 13:45:00|6785.1|6775.1|6769.1|6759.1|6785.1|6775.1|6762.4|6752.4|437
1600696200000|2020-09-21 13:50:00|6769.9|6759.9|6761.6|6751.6|6769.9|6759.9|6747.4|6737.4|541
1600696500000|2020-09-21 13:55:00|6761.1|6751.1|6761.4|6751.4|6769.6|6759.6|6749.1|6739.1|422
1600696800000|2020-09-21 14:00:00|6761.1|6751.1|6746.9|6736.9|6761.1|6751.1|6741.9|6731.9|472
1600697100000|2020-09-21 14:05:00|6747.1|6737.1|6755.6|6745.6|6757.4|6747.4|6743.1|6733.1|457
1600697400000|2020-09-21 14:10:00|6755.4|6745.4|6738.1|6728.1|6755.4|6745.4|6731.9|6721.9|421
1600697700000|2020-09-21 14:15:00|6736.9|6726.9|6725.4|6715.4|6736.9|6726.9|6723.4|6713.4|356
1600698000000|2020-09-21 14:20:00|6726.4|6716.4|6728.1|6718.1|6728.6|6718.6|6721.6|6711.6|374
1600698300000|2020-09-21 14:25:00|6727.9|6717.9|6720.1|6710.1|6731.6|6721.6|6720.1|6710.1|442
1600698600000|2020-09-21 14:30:00|6720.4|6710.4|6715.6|6705.6|6720.4|6710.4|6710.9|6700.9|438
1600698900000|2020-09-21 14:35:00|6716.1|6706.1|6681.6|6671.6|6716.6|6706.6|6679.1|6669.1|586
1600699200000|2020-09-21 14:40:00|6681.4|6671.4|6726.4|6716.4|6726.4|6716.4|6660.1|6650.1|659
1600699500000|2020-09-21 14:45:00|6726.1|6716.1|6724.1|6714.1|6728.6|6718.6|6709.6|6699.6|549
1600699800000|2020-09-21 14:50:00|6723.9|6713.9|6709.4|6699.4|6725.6|6715.6|6707.6|6697.6|497
1600700100000|2020-09-21 14:55:00|6708.9|6698.9|6703.1|6693.1|6712.1|6702.1|6703.1|6693.1|324
1600700400000|2020-09-21 15:00:00|6703.4|6693.4|6721.6|6711.6|6727.6|6717.6|6701.4|6691.4|436
1600700700000|2020-09-21 15:05:00|6721.4|6711.4|6732.9|6722.9|6738.1|6728.1|6720.4|6710.4|408
1600701000000|2020-09-21 15:10:00|6732.4|6722.4|6705.1|6695.1|6734.6|6724.6|6701.1|6691.1|386
1600701300000|2020-09-21 15:15:00|6705.4|6695.4|6707.6|6697.6|6707.9|6697.9|6697.6|6687.6|353
1600701600000|2020-09-21 15:20:00|6707.1|6697.1|6698.4|6688.4|6708.1|6698.1|6694.1|6684.1|416
1600701900000|2020-09-21 15:25:00|6697.9|6687.9|6694.9|6684.9|6701.9|6691.9|6686.1|6676.1|370
1600702200000|2020-09-21 15:30:00|6695.1|6685.1|6685.6|6675.6|6698.1|6688.1|6682.6|6672.6|323
1600702500000|2020-09-21 15:35:00|6685.4|6675.4|6688.9|6678.9|6697.6|6687.6|6681.1|6671.1|332
1600702800000|2020-09-21 15:40:00|6689.1|6679.1|6690.4|6680.4|6696.4|6686.4|6682.6|6672.6|386
1600703100000|2020-09-21 15:45:00|6690.6|6680.6|6700.6|6690.6|6703.9|6693.9|6687.9|6677.9|325
1600703400000|2020-09-21 15:50:00|6700.4|6690.4|6707.9|6697.9|6711.1|6701.1|6699.6|6689.6|283
1600703700000|2020-09-21 15:55:00|6707.6|6697.6|6703.9|6693.9|6708.4|6698.4|6700.1|6690.1|251
1600704000000|2020-09-21 16:00:00|6704.1|6694.1|6703.1|6693.1|6704.9|6694.9|6698.1|6688.1|198
1600704300000|2020-09-21 16:05:00|6702.9|6692.9|6705.9|6695.9|6707.1|6697.1|6700.9|6690.9|132
1600704600000|2020-09-21 16:10:00|6706.1|6696.1|6695.6|6685.6|6706.4|6696.4|6695.6|6685.6|109
1600704900000|2020-09-21 16:15:00|6695.4|6685.4|6696.9|6686.9|6699.6|6689.6|6691.6|6681.6|205
1600705200000|2020-09-21 16:20:00|6697.1|6687.1|6694.6|6684.6|6698.9|6688.9|6692.1|6682.1|256
1600705500000|2020-09-21 16:25:00|6693.9|6683.9|6691.1|6681.1|6701.1|6691.1|6690.9|6680.9|186
1600705800000|2020-09-21 16:30:00|6691.4|6681.4|6684.1|6674.1|6692.4|6682.4|6683.6|6673.6|211
1600706100000|2020-09-21 16:35:00|6684.4|6674.4|6687.9|6677.9|6691.6|6681.6|6684.4|6674.4|188
1600706400000|2020-09-21 16:40:00|6688.1|6678.1|6696.9|6686.9|6697.6|6687.6|6687.1|6677.1|219
1600706700000|2020-09-21 16:45:00|6696.6|6686.6|6696.9|6686.9|6696.9|6686.9|6691.4|6681.4|156
1600707000000|2020-09-21 16:50:00|6696.6|6686.6|6693.6|6683.6|6696.9|6686.9|6691.9|6681.9|237
1600707300000|2020-09-21 16:55:00|6694.1|6684.1|6697|6687|6698.8|6688.8|6693|6683|230
1600732800000|2020-09-22 00:00:00|6715.9|6705.9|6718.8|6708.8|6721.1|6711.1|6714.8|6704.8|53
1600733100000|2020-09-22 00:05:00|6719|6709|6723.4|6713.4|6724.1|6714.1|6719|6709|65
1600733400000|2020-09-22 00:10:00|6723.5|6713.5|6726.6|6716.6|6728|6718|6723.4|6713.4|58
1600733700000|2020-09-22 00:15:00|6726.4|6716.4|6721.9|6711.9|6726.4|6716.4|6721.9|6711.9|31
1600734000000|2020-09-22 00:20:00|6721.6|6711.6|6719.6|6709.6|6724.1|6714.1|6719.4|6709.4|50
1600734300000|2020-09-22 00:25:00|6719.9|6709.9|6725.9|6715.9|6725.9|6715.9|6719.9|6709.9|38
1600734600000|2020-09-22 00:30:00|6725.6|6715.6|6716.4|6706.4|6726.4|6716.4|6715.4|6705.4|133
1600734900000|2020-09-22 00:35:00|6716.1|6706.1|6719.1|6709.1|6719.6|6709.6|6716.1|6706.1|81
1600735200000|2020-09-22 00:40:00|6719.4|6709.4|6720.4|6710.4|6722.9|6712.9|6717.4|6707.4|67
1600735500000|2020-09-22 00:45:00|6719.9|6709.9|6720.9|6710.9|6721.5|6711.5|6717.1|6707.1|64
1600735800000|2020-09-22 00:50:00|6721.6|6711.6|6722.4|6712.4|6724.1|6714.1|6721.6|6711.6|50
1600736100000|2020-09-22 00:55:00|6722.5|6712.5|6722.3|6712.3|6724.1|6714.1|6721.6|6711.6|41
1600736400000|2020-09-22 01:00:00|6722.1|6712.1|6741.1|6731.1|6742.4|6732.4|6720.6|6710.6|417
1600736700000|2020-09-22 01:05:00|6742.1|6732.1|6739.4|6729.4|6742.1|6732.1|6732.6|6722.6|260
1600737000000|2020-09-22 01:10:00|6738.9|6728.9|6734.6|6724.6|6739.9|6729.9|6733.9|6723.9|232
1600737300000|2020-09-22 01:15:00|6734.4|6724.4|6717.6|6707.6|6734.4|6724.4|6716.4|6706.4|363
1600737600000|2020-09-22 01:20:00|6717.4|6707.4|6719.9|6709.9|6722.6|6712.6|6712.6|6702.6|373
1600737900000|2020-09-22 01:25:00|6720.1|6710.1|6724.4|6714.4|6731.4|6721.4|6720.1|6710.1|328
1600738200000|2020-09-22 01:30:00|6724.6|6714.6|6730.9|6720.9|6730.9|6720.9|6718.9|6708.9|383
1600738500000|2020-09-22 01:35:00|6731.1|6721.1|6735.4|6725.4|6740.6|6730.6|6727.9|6717.9|289
1600738800000|2020-09-22 01:40:00|6735.1|6725.1|6732.1|6722.1|6735.1|6725.1|6729.6|6719.6|241
1600739100000|2020-09-22 01:45:00|6731.9|6721.9|6737.4|6727.4|6737.4|6727.4|6729.9|6719.9|250
1600739400000|2020-09-22 01:50:00|6737|6727|6736.9|6726.9|6739.6|6729.6|6734.4|6724.4|269
1600739700000|2020-09-22 01:55:00|6736.6|6726.6|6740.6|6730.6|6745.9|6735.9|6736.6|6726.6|198
1600740000000|2020-09-22 02:00:00|6740.4|6730.4|6745.1|6735.1|6747.1|6737.1|6740.1|6730.1|172
1600740300000|2020-09-22 02:05:00|6745.6|6735.6|6751.1|6741.1|6751.1|6741.1|6742.6|6732.6|183
1600740600000|2020-09-22 02:10:00|6751|6741|6743.9|6733.9|6751.1|6741.1|6742.6|6732.6|199
1600740900000|2020-09-22 02:15:00|6743.4|6733.4|6737.6|6727.6|6743.4|6733.4|6736.6|6726.6|108
1600741200000|2020-09-22 02:20:00|6737.4|6727.4|6741.1|6731.1|6741.1|6731.1|6736.9|6726.9|79
1600741500000|2020-09-22 02:25:00|6741.6|6731.6|6740.6|6730.6|6743.8|6733.8|6740.1|6730.1|74
1600741800000|2020-09-22 02:30:00|6740.9|6730.9|6741.6|6731.6|6746.3|6736.3|6737.6|6727.6|172
1600742100000|2020-09-22 02:35:00|6741.4|6731.4|6742.1|6732.1|6744.3|6734.3|6739.9|6729.9|100
1600742400000|2020-09-22 02:40:00|6742|6732|6748.1|6738.1|6748.6|6738.6|6741.6|6731.6|116
1600742700000|2020-09-22 02:45:00|6748.3|6738.3|6744.6|6734.6|6748.4|6738.4|6743.4|6733.4|123
1600743000000|2020-09-22 02:50:00|6744.9|6734.9|6744.1|6734.1|6748.3|6738.3|6743.1|6733.1|155
1600743300000|2020-09-22 02:55:00|6744.3|6734.3|6751.4|6741.4|6753.6|6743.6|6744.3|6734.3|172
1600743600000|2020-09-22 03:00:00|6751.6|6741.6|6759.4|6749.4|6759.4|6749.4|6751.6|6741.6|154
1600743900000|2020-09-22 03:05:00|6759.1|6749.1|6760.6|6750.6|6762.4|6752.4|6758.9|6748.9|116
1600744200000|2020-09-22 03:10:00|6760.4|6750.4|6761.6|6751.6|6763.1|6753.1|6758.4|6748.4|103
1600744500000|2020-09-22 03:15:00|6761.8|6751.8|6763.3|6753.3|6763.4|6753.4|6760.6|6750.6|82
1600744800000|2020-09-22 03:20:00|6763.4|6753.4|6770.4|6760.4|6770.4|6760.4|6763.4|6753.4|127
1600745100000|2020-09-22 03:25:00|6770.6|6760.6|6768.1|6758.1|6771.1|6761.1|6766.3|6756.3|100
1600745400000|2020-09-22 03:30:00|6767.9|6757.9|6764.1|6754.1|6767.9|6757.9|6764.1|6754.1|58
1600745700000|2020-09-22 03:35:00|6764.4|6754.4|6766.6|6756.6|6766.9|6756.9|6764.1|6754.1|43
1600746000000|2020-09-22 03:40:00|6766.4|6756.4|6765.1|6755.1|6768.6|6758.6|6764.9|6754.9|36
1600746300000|2020-09-22 03:45:00|6764.9|6754.9|6765.4|6755.4|6765.4|6755.4|6764.1|6754.1|34
1600746600000|2020-09-22 03:50:00|6765.1|6755.1|6761.3|6751.3|6765.1|6755.1|6761|6751|39
1600746900000|2020-09-22 03:55:00|6761.4|6751.4|6762.1|6752.1|6763.4|6753.4|6761.4|6751.4|38
1600747200000|2020-09-22 04:00:00|6761.9|6751.9|6758.4|6748.4|6761.9|6751.9|6757.5|6747.5|27
1600747500000|2020-09-22 04:05:00|6758.5|6748.5|6759.6|6749.6|6759.6|6749.6|6758.4|6748.4|39
1600747800000|2020-09-22 04:10:00|6759.4|6749.4|6762.4|6752.4|6762.8|6752.8|6758.6|6748.6|26
1600748100000|2020-09-22 04:15:00|6761.9|6751.9|6761.1|6751.1|6761.9|6751.9|6760.4|6750.4|25
1600748400000|2020-09-22 04:20:00|6760.6|6750.6|6761.4|6751.4|6761.4|6751.4|6760.6|6750.6|10
1600748700000|2020-09-22 04:25:00|6761.9|6751.9|6759.6|6749.6|6761.9|6751.9|6758.4|6748.4|42
1600749000000|2020-09-22 04:30:00|6758.9|6748.9|6760.6|6750.6|6760.6|6750.6|6758.6|6748.6|37
1600749300000|2020-09-22 04:35:00|6760.1|6750.1|6760.1|6750.1|6760.4|6750.4|6758.9|6748.9|23
1600749600000|2020-09-22 04:40:00|6759.9|6749.9|6761.1|6751.1|6761.1|6751.1|6759.4|6749.4|25
1600749900000|2020-09-22 04:45:00|6761|6751|6759.6|6749.6|6761|6751|6758.4|6748.4|35
1600750200000|2020-09-22 04:50:00|6758.4|6748.4|6757.9|6747.9|6758.4|6748.4|6755.9|6745.9|31
1600750500000|2020-09-22 04:55:00|6758.1|6748.1|6757.9|6747.9|6758.1|6748.1|6756.9|6746.9|28
1600750800000|2020-09-22 05:00:00|6757.8|6747.8|6753.1|6743.1|6757.9|6747.9|6751.6|6741.6|87
1600751100000|2020-09-22 05:05:00|6752.9|6742.9|6747.9|6737.9|6753.1|6743.1|6747.1|6737.1|65
1600751400000|2020-09-22 05:10:00|6748.1|6738.1|6745.6|6735.6|6749.9|6739.9|6745.4|6735.4|44
1600751700000|2020-09-22 05:15:00|6745.4|6735.4|6743.1|6733.1|6745.4|6735.4|6740.4|6730.4|78
1600752000000|2020-09-22 05:20:00|6742.9|6732.9|6742.1|6732.1|6743.1|6733.1|6736.6|6726.6|98
1600752300000|2020-09-22 05:25:00|6742.4|6732.4|6743.5|6733.5|6744.1|6734.1|6740.9|6730.9|98
1600752600000|2020-09-22 05:30:00|6743.6|6733.6|6746.9|6736.9|6750.5|6740.5|6743.6|6733.6|291
1600752900000|2020-09-22 05:35:00|6746.6|6736.6|6744.1|6734.1|6748.4|6738.4|6743.4|6733.4|190
1600753200000|2020-09-22 05:40:00|6744.4|6734.4|6741.1|6731.1|6748.1|6738.1|6740.1|6730.1|196
1600753500000|2020-09-22 05:45:00|6740.9|6730.9|6744.9|6734.9|6748.1|6738.1|6739.1|6729.1|192
1600753800000|2020-09-22 05:50:00|6745.1|6735.1|6746.4|6736.4|6751.6|6741.6|6744.9|6734.9|152
1600754100000|2020-09-22 05:55:00|6746.1|6736.1|6741.1|6731.1|6746.1|6736.1|6739.3|6729.3|135
1600754400000|2020-09-22 06:00:00|6741.4|6731.4|6749.6|6739.6|6752.9|6742.9|6741.4|6731.4|153
1600754700000|2020-09-22 06:05:00|6749.4|6739.4|6742.4|6732.4|6750.6|6740.6|6742.1|6732.1|169
1600755000000|2020-09-22 06:10:00|6742.1|6732.1|6742.6|6732.6|6746.1|6736.1|6740.6|6730.6|161
1600755300000|2020-09-22 06:15:00|6742.9|6732.9|6732.4|6722.4|6744.6|6734.6|6728.4|6718.4|278
1600755600000|2020-09-22 06:20:00|6732.1|6722.1|6733.1|6723.1|6737|6727|6729.9|6719.9|230
1600755900000|2020-09-22 06:25:00|6733.9|6723.9|6736.1|6726.1|6743.4|6733.4|6732.9|6722.9|242
1600756200000|2020-09-22 06:30:00|6736.4|6726.4|6725.4|6715.4|6736.4|6726.4|6723.4|6713.4|375
1600756500000|2020-09-22 06:35:00|6725.6|6715.6|6730.4|6720.4|6734.9|6724.9|6724.1|6714.1|243
1600756800000|2020-09-22 06:40:00|6730.1|6720.1|6732.6|6722.6|6733.6|6723.6|6726.9|6716.9|143
1600757100000|2020-09-22 06:45:00|6732.1|6722.1|6745.1|6735.1|6746.1|6736.1|6730.9|6720.9|213
1600757400000|2020-09-22 06:50:00|6745.4|6735.4|6744.5|6734.5|6749.5|6739.5|6741.4|6731.4|199
1600757700000|2020-09-22 06:55:00|6744.4|6734.4|6735.1|6725.1|6745.6|6735.6|6735.1|6725.1|187
1600758000000|2020-09-22 07:00:00|6735.4|6725.4|6748.1|6738.1|6748.3|6738.3|6733.6|6723.6|352
1600758300000|2020-09-22 07:05:00|6747.9|6737.9|6727.1|6717.1|6749.6|6739.6|6727.1|6717.1|349
1600758600000|2020-09-22 07:10:00|6726.9|6716.9|6723.1|6713.1|6726.9|6716.9|6713.9|6703.9|352
1600758900000|2020-09-22 07:15:00|6723.4|6713.4|6717.6|6707.6|6727.1|6717.1|6716.6|6706.6|186
1600759200000|2020-09-22 07:20:00|6717.4|6707.4|6728.9|6718.9|6732.6|6722.6|6717.4|6707.4|149
1600759500000|2020-09-22 07:25:00|6728.4|6718.4|6721.1|6711.1|6729.1|6719.1|6718.6|6708.6|197
1600759800000|2020-09-22 07:30:00|6721.4|6711.4|6710.1|6700.1|6727.6|6717.6|6709.9|6699.9|284
1600760100000|2020-09-22 07:35:00|6709.9|6699.9|6715.6|6705.6|6719.1|6709.1|6707.6|6697.6|289
1600760400000|2020-09-22 07:40:00|6715.1|6705.1|6708.9|6698.9|6718.6|6708.6|6707.1|6697.1|272
1600760700000|2020-09-22 07:45:00|6709.1|6699.1|6721.1|6711.1|6722.6|6712.6|6709.1|6699.1|331
1600761000000|2020-09-22 07:50:00|6721.4|6711.4|6727.4|6717.4|6731.1|6721.1|6721.1|6711.1|237
1600761300000|2020-09-22 07:55:00|6727.9|6717.9|6728.4|6718.4|6735.4|6725.4|6725.9|6715.9|233
1600761600000|2020-09-22 08:00:00|6730.4|6720.4|6738.1|6728.1|6738.1|6728.1|6729.9|6719.9|277
1600761900000|2020-09-22 08:05:00|6738.4|6728.4|6745.6|6735.6|6746.6|6736.6|6738.4|6728.4|231
1600762200000|2020-09-22 08:10:00|6745.4|6735.4|6747.9|6737.9|6751.1|6741.1|6740.9|6730.9|228
1600762500000|2020-09-22 08:15:00|6747.6|6737.6|6742.9|6732.9|6750.9|6740.9|6742.9|6732.9|133
1600762800000|2020-09-22 08:20:00|6743.1|6733.1|6748.6|6738.6|6749.1|6739.1|6740.9|6730.9|153
1600763100000|2020-09-22 08:25:00|6748.1|6738.1|6753.4|6743.4|6753.9|6743.9|6747.6|6737.6|115
1600763400000|2020-09-22 08:30:00|6752.4|6742.4|6755.6|6745.6|6758.6|6748.6|6751.1|6741.1|129
1600763700000|2020-09-22 08:35:00|6755.4|6745.4|6752.4|6742.4|6756.6|6746.6|6752.4|6742.4|99
1600764000000|2020-09-22 08:40:00|6752.9|6742.9|6750.4|6740.4|6753.1|6743.1|6748.4|6738.4|73
1600764300000|2020-09-22 08:45:00|6750.6|6740.6|6746.9|6736.9|6751.9|6741.9|6746.6|6736.6|77
1600764600000|2020-09-22 08:50:00|6747.1|6737.1|6746.6|6736.6|6748.6|6738.6|6744.9|6734.9|58
1600764900000|2020-09-22 08:55:00|6746.9|6736.9|6749.9|6739.9|6750.4|6740.4|6746.9|6736.9|52
1600765200000|2020-09-22 09:00:00|6749.6|6739.6|6748.4|6738.4|6750.1|6740.1|6745.9|6735.9|57
1600765500000|2020-09-22 09:05:00|6748.6|6738.6|6751.9|6741.9|6751.9|6741.9|6746.4|6736.4|40
1600765800000|2020-09-22 09:10:00|6752.1|6742.1|6755.6|6745.6|6758.6|6748.6|6752.1|6742.1|101
1600766100000|2020-09-22 09:15:00|6756.1|6746.1|6750.9|6740.9|6757.4|6747.4|6750.9|6740.9|91
1600766400000|2020-09-22 09:20:00|6751.1|6741.1|6753.1|6743.1|6754.6|6744.6|6750.4|6740.4|98
1600766700000|2020-09-22 09:25:00|6752.9|6742.9|6748.9|6738.9|6754.6|6744.6|6748.4|6738.4|115
1600767000000|2020-09-22 09:30:00|6749.1|6739.1|6745.6|6735.6|6751.6|6741.6|6745.6|6735.6|100
1600767300000|2020-09-22 09:35:00|6745.9|6735.9|6749.4|6739.4|6750.6|6740.6|6745.9|6735.9|83
1600767600000|2020-09-22 09:40:00|6748.9|6738.9|6754.4|6744.4|6754.4|6744.4|6748.6|6738.6|66
1600767900000|2020-09-22 09:45:00|6754.1|6744.1|6752.1|6742.1|6754.4|6744.4|6750.6|6740.6|102
1600768200000|2020-09-22 09:50:00|6752.4|6742.4|6752.1|6742.1|6754.9|6744.9|6752.1|6742.1|80
1600768500000|2020-09-22 09:55:00|6751.9|6741.9|6751.1|6741.1|6752.4|6742.4|6747.9|6737.9|101
1600768800000|2020-09-22 10:00:00|6753.9|6743.9|6754.9|6744.9|6756.1|6746.1|6752.4|6742.4|52
1600769100000|2020-09-22 10:05:00|6755.1|6745.1|6752.6|6742.6|6755.4|6745.4|6750.4|6740.4|46
1600769400000|2020-09-22 10:10:00|6752.9|6742.9|6753.6|6743.6|6754.1|6744.1|6751.6|6741.6|35
1600769700000|2020-09-22 10:15:00|6753.9|6743.9|6753.6|6743.6|6754.4|6744.4|6752.6|6742.6|47
1600770000000|2020-09-22 10:20:00|6753.9|6743.9|6765.9|6755.9|6768.9|6758.9|6753.9|6743.9|100
1600770300000|2020-09-22 10:25:00|6765.6|6755.6|6775.9|6765.9|6776.1|6766.1|6765.6|6755.6|95
1600770600000|2020-09-22 10:30:00|6775.6|6765.6|6774.6|6764.6|6776.6|6766.6|6772.9|6762.9|93
1600770900000|2020-09-22 10:35:00|6774.9|6764.9|6773.6|6763.6|6777.1|6767.1|6772.6|6762.6|74
1600771200000|2020-09-22 10:40:00|6773.9|6763.9|6777.9|6767.9|6778.4|6768.4|6773.4|6763.4|81
1600771500000|2020-09-22 10:45:00|6777.6|6767.6|6777.1|6767.1|6778.6|6768.6|6775.1|6765.1|101
1600771800000|2020-09-22 10:50:00|6777.4|6767.4|6790.4|6780.4|6790.4|6780.4|6777.4|6767.4|113
1600772100000|2020-09-22 10:55:00|6789.9|6779.9|6784.9|6774.9|6790.6|6780.6|6783.9|6773.9|76
1600772400000|2020-09-22 11:00:00|6785.1|6775.1|6784.6|6774.6|6787.4|6777.4|6781.6|6771.6|82
1600772700000|2020-09-22 11:05:00|6784.4|6774.4|6783.9|6773.9|6785.9|6775.9|6782.1|6772.1|100
1600773000000|2020-09-22 11:10:00|6784.1|6774.1|6783.4|6773.4|6786.1|6776.1|6781.9|6771.9|62
1600773300000|2020-09-22 11:15:00|6782.1|6772.1|6785.4|6775.4|6786.1|6776.1|6781.9|6771.9|71
1600773600000|2020-09-22 11:20:00|6785.9|6775.9|6785.9|6775.9|6789.4|6779.4|6782.9|6772.9|95
1600773900000|2020-09-22 11:25:00|6785.4|6775.4|6785.1|6775.1|6786.4|6776.4|6781.6|6771.6|65
1600774200000|2020-09-22 11:30:00|6785.4|6775.4|6790.1|6780.1|6795.9|6785.9|6780.1|6770.1|197
1600774500000|2020-09-22 11:35:00|6790.4|6780.4|6784.1|6774.1|6793.1|6783.1|6784.1|6774.1|105
1600774800000|2020-09-22 11:40:00|6783.6|6773.6|6795.4|6785.4|6796.1|6786.1|6783.1|6773.1|125
1600775100000|2020-09-22 11:45:00|6795.1|6785.1|6786.1|6776.1|6796.9|6786.9|6786.1|6776.1|184
1600775400000|2020-09-22 11:50:00|6785.9|6775.9|6777.4|6767.4|6789.6|6779.6|6774.6|6764.6|198
1600775700000|2020-09-22 11:55:00|6777.6|6767.6|6782.9|6772.9|6784.1|6774.1|6774.9|6764.9|185
1600776000000|2020-09-22 12:00:00|6783.4|6773.4|6783.1|6773.1|6789.6|6779.6|6778.1|6768.1|213
1600776300000|2020-09-22 12:05:00|6783.4|6773.4|6782.4|6772.4|6786.1|6776.1|6776.4|6766.4|178
1600776600000|2020-09-22 12:10:00|6782.6|6772.6|6794.6|6784.6|6804.1|6794.1|6782.6|6772.6|303
1600776900000|2020-09-22 12:15:00|6795.6|6785.6|6789.9|6779.9|6800.1|6790.1|6788.6|6778.6|200
1600777200000|2020-09-22 12:20:00|6790.1|6780.1|6784.3|6774.3|6792.9|6782.9|6784.3|6774.3|177
1600777500000|2020-09-22 12:25:00|6783.8|6773.8|6789.4|6779.4|6793.4|6783.4|6783.5|6773.5|172
1600777800000|2020-09-22 12:30:00|6789.6|6779.6|6790.9|6780.9|6792.6|6782.6|6782.4|6772.4|183
1600778100000|2020-09-22 12:35:00|6790.6|6780.6|6797.9|6787.9|6799.9|6789.9|6789.6|6779.6|123
1600778400000|2020-09-22 12:40:00|6797.6|6787.6|6800.4|6790.4|6803.9|6793.9|6796.9|6786.9|183
1600778700000|2020-09-22 12:45:00|6800.6|6790.6|6802.9|6792.9|6804.4|6794.4|6800.1|6790.1|112
1600779000000|2020-09-22 12:50:00|6802.1|6792.1|6802.4|6792.4|6804.4|6794.4|6798.4|6788.4|132
1600779300000|2020-09-22 12:55:00|6801.9|6791.9|6799.3|6789.3|6803.4|6793.4|6798.4|6788.4|143
1600779600000|2020-09-22 13:00:00|6799.5|6789.5|6811.6|6801.6|6811.6|6801.6|6795.4|6785.4|374
1600779900000|2020-09-22 13:05:00|6811.4|6801.4|6802.1|6792.1|6811.9|6801.9|6801.1|6791.1|258
1600780200000|2020-09-22 13:10:00|6801.9|6791.9|6803.9|6793.9|6811.9|6801.9|6801.1|6791.1|251
1600780500000|2020-09-22 13:15:00|6804.1|6794.1|6803.4|6793.4|6804.6|6794.6|6795.4|6785.4|260
1600780800000|2020-09-22 13:20:00|6803.6|6793.6|6793.6|6783.6|6803.6|6793.6|6793.4|6783.4|149
1600781100000|2020-09-22 13:25:00|6794.1|6784.1|6799.6|6789.6|6800.6|6790.6|6794.1|6784.1|212
1600781400000|2020-09-22 13:30:00|6799.4|6789.4|6799.4|6789.4|6809.9|6799.9|6796.9|6786.9|455
1600781700000|2020-09-22 13:35:00|6799.1|6789.1|6795.4|6785.4|6806.9|6796.9|6794.5|6784.5|391
1600782000000|2020-09-22 13:40:00|6795.1|6785.1|6788.6|6778.6|6803.4|6793.4|6786.4|6776.4|441
1600782300000|2020-09-22 13:45:00|6787.9|6777.9|6782.6|6772.6|6792.4|6782.4|6781.6|6771.6|427
1600782600000|2020-09-22 13:50:00|6782.4|6772.4|6780.6|6770.6|6783.6|6773.6|6771.9|6761.9|380
1600782900000|2020-09-22 13:55:00|6780.4|6770.4|6780.1|6770.1|6787.6|6777.6|6779.9|6769.9|363
1600783200000|2020-09-22 14:00:00|6779.9|6769.9|6789.9|6779.9|6789.9|6779.9|6778.1|6768.1|333
1600783500000|2020-09-22 14:05:00|6789.4|6779.4|6788.9|6778.9|6791.9|6781.9|6781.6|6771.6|324
1600783800000|2020-09-22 14:10:00|6789.1|6779.1|6788.1|6778.1|6789.9|6779.9|6785.4|6775.4|235
1600784100000|2020-09-22 14:15:00|6787.6|6777.6|6798.9|6788.9|6799.9|6789.9|6785.9|6775.9|328
1600784400000|2020-09-22 14:20:00|6799.1|6789.1|6797.6|6787.6|6804.4|6794.4|6796.4|6786.4|380
1600784700000|2020-09-22 14:25:00|6797.9|6787.9|6805.1|6795.1|6805.9|6795.9|6795.4|6785.4|292
1600785000000|2020-09-22 14:30:00|6805.4|6795.4|6797.9|6787.9|6807.6|6797.6|6796.4|6786.4|222
1600785300000|2020-09-22 14:35:00|6798.1|6788.1|6791.9|6781.9|6806.1|6796.1|6790.6|6780.6|355
1600785600000|2020-09-22 14:40:00|6791.6|6781.6|6783.1|6773.1|6793.9|6783.9|6779.4|6769.4|382
1600785900000|2020-09-22 14:45:00|6783.9|6773.9|6784.9|6774.9|6786.6|6776.6|6779.4|6769.4|339
1600786200000|2020-09-22 14:50:00|6785.1|6775.1|6796.6|6786.6|6797.6|6787.6|6780.4|6770.4|338
1600786500000|2020-09-22 14:55:00|6797.1|6787.1|6790.4|6780.4|6797.9|6787.9|6788.6|6778.6|283
1600786800000|2020-09-22 15:00:00|6790.6|6780.6|6788.9|6778.9|6792.1|6782.1|6785.6|6775.6|271
1600787100000|2020-09-22 15:05:00|6789.1|6779.1|6779.1|6769.1|6792.6|6782.6|6775.9|6765.9|304
1600787400000|2020-09-22 15:10:00|6779.4|6769.4|6773.4|6763.4|6782.6|6772.6|6772.9|6762.9|232
1600787700000|2020-09-22 15:15:00|6773.1|6763.1|6776.9|6766.9|6778.6|6768.6|6773.1|6763.1|239
1600788000000|2020-09-22 15:20:00|6777.1|6767.1|6773.4|6763.4|6779.5|6769.5|6771.4|6761.4|224
1600788300000|2020-09-22 15:25:00|6773.6|6763.6|6771.4|6761.4|6775.1|6765.1|6768.4|6758.4|172
1600788600000|2020-09-22 15:30:00|6770.9|6760.9|6762.9|6752.9|6773.9|6763.9|6761.9|6751.9|173
1600788900000|2020-09-22 15:35:00|6763.1|6753.1|6773.9|6763.9|6774.6|6764.6|6761.4|6751.4|201
1600789200000|2020-09-22 15:40:00|6774.1|6764.1|6776.6|6766.6|6778.4|6768.4|6771.4|6761.4|159
1600789500000|2020-09-22 15:45:00|6776.4|6766.4|6790.4|6780.4|6791.6|6781.6|6774.6|6764.6|211
1600789800000|2020-09-22 15:50:00|6790.1|6780.1|6781.9|6771.9|6790.1|6780.1|6779.1|6769.1|185
1600790100000|2020-09-22 15:55:00|6782.1|6772.1|6783.1|6773.1|6784.1|6774.1|6781.9|6771.9|59
1600790400000|2020-09-22 16:00:00|6782.6|6772.6|6784.4|6774.4|6785.4|6775.4|6782.4|6772.4|124
1600790700000|2020-09-22 16:05:00|6784.6|6774.6|6780.4|6770.4|6789.4|6779.4|6780.4|6770.4|92
1600791000000|2020-09-22 16:10:00|6780.6|6770.6|6779.4|6769.4|6782.4|6772.4|6779.1|6769.1|73
1600791300000|2020-09-22 16:15:00|6779.1|6769.1|6777.1|6767.1|6781.6|6771.6|6776.9|6766.9|103
1600791600000|2020-09-22 16:20:00|6777.4|6767.4|6778.1|6768.1|6779.1|6769.1|6774.1|6764.1|88
1600791900000|2020-09-22 16:25:00|6777.9|6767.9|6775.4|6765.4|6778.1|6768.1|6774.1|6764.1|85
1600792200000|2020-09-22 16:30:00|6775.6|6765.6|6771.4|6761.4|6777.1|6767.1|6770.4|6760.4|64
1600792500000|2020-09-22 16:35:00|6771.1|6761.1|6766.6|6756.6|6772.6|6762.6|6766.6|6756.6|98
1600792800000|2020-09-22 16:40:00|6766.4|6756.4|6765.9|6755.9|6766.9|6756.9|6764.1|6754.1|72
1600793100000|2020-09-22 16:45:00|6766.1|6756.1|6761.4|6751.4|6766.6|6756.6|6760.1|6750.1|90
1600793400000|2020-09-22 16:50:00|6761.1|6751.1|6759.1|6749.1|6761.9|6751.9|6757.4|6747.4|97
1600793700000|2020-09-22 16:55:00|6759.4|6749.4|6754|6744|6759.4|6749.4|6753.9|6743.9|215
1600819200000|2020-09-23 00:00:00|6763.6|6753.6|6765.3|6755.3|6766.6|6756.6|6758.9|6748.9|60
1600819500000|2020-09-23 00:05:00|6765.1|6755.1|6766.4|6756.4|6766.9|6756.9|6761|6751|57
1600819800000|2020-09-23 00:10:00|6766.1|6756.1|6761.1|6751.1|6766.1|6756.1|6760.9|6750.9|40
1600820100000|2020-09-23 00:15:00|6760.9|6750.9|6766.1|6756.1|6766.6|6756.6|6760.6|6750.6|65
1600820400000|2020-09-23 00:20:00|6765.9|6755.9|6759.4|6749.4|6766.6|6756.6|6758.6|6748.6|55
1600820700000|2020-09-23 00:25:00|6759.6|6749.6|6759.1|6749.1|6762.6|6752.6|6758.1|6748.1|51
1600821000000|2020-09-23 00:30:00|6758.9|6748.9|6754.1|6744.1|6758.9|6748.9|6753.9|6743.9|58
1600821300000|2020-09-23 00:35:00|6754.4|6744.4|6752.6|6742.6|6757.1|6747.1|6751.1|6741.1|49
1600821600000|2020-09-23 00:40:00|6752.4|6742.4|6754.1|6744.1|6754.4|6744.4|6752.4|6742.4|39
1600821900000|2020-09-23 00:45:00|6754.3|6744.3|6740.4|6730.4|6755.1|6745.1|6733.9|6723.9|225
1600822200000|2020-09-23 00:50:00|6739.9|6729.9|6740.4|6730.4|6742.8|6732.8|6737.9|6727.9|104
1600822500000|2020-09-23 00:55:00|6740|6730|6732.6|6722.6|6743|6733|6731.1|6721.1|192
1600822800000|2020-09-23 01:00:00|6733.5|6723.5|6740.3|6730.3|6741.4|6731.4|6730.6|6720.6|311
1600823100000|2020-09-23 01:05:00|6740.1|6730.1|6735.9|6725.9|6744.1|6734.1|6734.9|6724.9|234
1600823400000|2020-09-23 01:10:00|6735.6|6725.6|6726.9|6716.9|6740.1|6730.1|6725.4|6715.4|229
1600823700000|2020-09-23 01:15:00|6727.1|6717.1|6732.1|6722.1|6732.1|6722.1|6726.4|6716.4|145
1600824000000|2020-09-23 01:20:00|6731.9|6721.9|6734.4|6724.4|6737.4|6727.4|6730.9|6720.9|89
1600824300000|2020-09-23 01:25:00|6734.1|6724.1|6737.8|6727.8|6740.6|6730.6|6734.1|6724.1|72
1600824600000|2020-09-23 01:30:00|6737.4|6727.4|6743.9|6733.9|6743.9|6733.9|6734.6|6724.6|107
1600824900000|2020-09-23 01:35:00|6743.6|6733.6|6745.6|6735.6|6748.4|6738.4|6742.6|6732.6|99
1600825200000|2020-09-23 01:40:00|6745.9|6735.9|6742.4|6732.4|6746.1|6736.1|6739.6|6729.6|79
1600825500000|2020-09-23 01:45:00|6742.1|6732.1|6748.6|6738.6|6749|6739|6739.4|6729.4|121
1600825800000|2020-09-23 01:50:00|6748.4|6738.4|6747.6|6737.6|6749.1|6739.1|6746.6|6736.6|97
1600826100000|2020-09-23 01:55:00|6747.9|6737.9|6743.1|6733.1|6748.1|6738.1|6742.6|6732.6|95
1600826400000|2020-09-23 02:00:00|6743.4|6733.4|6748.1|6738.1|6750.1|6740.1|6742.6|6732.6|144
1600826700000|2020-09-23 02:05:00|6748.4|6738.4|6739.1|6729.1|6748.4|6738.4|6738.4|6728.4|147
1600827000000|2020-09-23 02:10:00|6739.4|6729.4|6732.6|6722.6|6740.9|6730.9|6731.9|6721.9|166
1600827300000|2020-09-23 02:15:00|6732.4|6722.4|6736.6|6726.6|6737.1|6727.1|6731.1|6721.1|98
1600827600000|2020-09-23 02:20:00|6736.9|6726.9|6731.6|6721.6|6738.4|6728.4|6729.3|6719.3|119
1600827900000|2020-09-23 02:25:00|6731.3|6721.3|6731.4|6721.4|6733.6|6723.6|6730.4|6720.4|80
1600828200000|2020-09-23 02:30:00|6731.1|6721.1|6728.4|6718.4|6731.8|6721.8|6720.4|6710.4|228
1600828500000|2020-09-23 02:35:00|6728.6|6718.6|6724.6|6714.6|6731.9|6721.9|6721.8|6711.8|155
1600828800000|2020-09-23 02:40:00|6724.9|6714.9|6723.6|6713.6|6729|6719|6722.9|6712.9|185
1600829100000|2020-09-23 02:45:00|6723.4|6713.4|6727.4|6717.4|6727.4|6717.4|6717.6|6707.6|165
1600829400000|2020-09-23 02:50:00|6727.3|6717.3|6728.1|6718.1|6730.6|6720.6|6726.4|6716.4|110
1600829700000|2020-09-23 02:55:00|6728.3|6718.3|6729.4|6719.4|6731.1|6721.1|6728.3|6718.3|89
1600830000000|2020-09-23 03:00:00|6729.1|6719.1|6719.1|6709.1|6729.1|6719.1|6719.1|6709.1|167
1600830300000|2020-09-23 03:05:00|6719.4|6709.4|6717.6|6707.6|6720.4|6710.4|6714.6|6704.6|240
1600830600000|2020-09-23 03:10:00|6717.9|6707.9|6719.8|6709.8|6724.4|6714.4|6717.6|6707.6|176
1600830900000|2020-09-23 03:15:00|6719.9|6709.9|6721.1|6711.1|6723.9|6713.9|6715.4|6705.4|186
1600831200000|2020-09-23 03:20:00|6721.4|6711.4|6721.4|6711.4|6726.9|6716.9|6718.6|6708.6|218
1600831500000|2020-09-23 03:25:00|6721.9|6711.9|6720.6|6710.6|6722.6|6712.6|6719.8|6709.8|107
1600831800000|2020-09-23 03:30:00|6720.4|6710.4|6717.6|6707.6|6723.1|6713.1|6717.1|6707.1|90
1600832100000|2020-09-23 03:35:00|6717.4|6707.4|6717.6|6707.6|6718.1|6708.1|6715|6705|69
1600832400000|2020-09-23 03:40:00|6717.4|6707.4|6720.1|6710.1|6720.1|6710.1|6717.4|6707.4|46
1600832700000|2020-09-23 03:45:00|6719.9|6709.9|6719.9|6709.9|6720.6|6710.6|6718.4|6708.4|52
1600833000000|2020-09-23 03:50:00|6719.8|6709.8|6717.1|6707.1|6720.9|6710.9|6716.6|6706.6|55
1600833300000|2020-09-23 03:55:00|6717.4|6707.4|6717.1|6707.1|6718.1|6708.1|6716|6706|38
1600833600000|2020-09-23 04:00:00|6716.9|6706.9|6716.5|6706.5|6717|6707|6713.9|6703.9|54
1600833900000|2020-09-23 04:05:00|6716.4|6706.4|6716|6706|6716.9|6706.9|6715.6|6705.6|19
1600834200000|2020-09-23 04:10:00|6716.4|6706.4|6710.4|6700.4|6716.4|6706.4|6709.9|6699.9|64
1600834500000|2020-09-23 04:15:00|6710.1|6700.1|6709.5|6699.5|6713.4|6703.4|6707.4|6697.4|107
1600834800000|2020-09-23 04:20:00|6709.9|6699.9|6708.4|6698.4|6712|6702|6707.9|6697.9|67
1600835100000|2020-09-23 04:25:00|6708.1|6698.1|6708.1|6698.1|6709.6|6699.6|6706.9|6696.9|38
1600835400000|2020-09-23 04:30:00|6708.4|6698.4|6710.4|6700.4|6713.9|6703.9|6707.6|6697.6|114
1600835700000|2020-09-23 04:35:00|6711|6701|6708.9|6698.9|6712.1|6702.1|6708.6|6698.6|36
1600836000000|2020-09-23 04:40:00|6709|6699|6706.9|6696.9|6710.6|6700.6|6706.9|6696.9|29
1600836300000|2020-09-23 04:45:00|6706.6|6696.6|6698.9|6688.9|6708.1|6698.1|6697.4|6687.4|85
1600836600000|2020-09-23 04:50:00|6698.6|6688.6|6694.1|6684.1|6698.9|6688.9|6694.1|6684.1|83
1600836900000|2020-09-23 04:55:00|6694.5|6684.5|6692.4|6682.4|6695.4|6685.4|6691.6|6681.6|82
1600837200000|2020-09-23 05:00:00|6692.6|6682.6|6693.4|6683.4|6701|6691|6691.6|6681.6|101
1600837500000|2020-09-23 05:05:00|6693.6|6683.6|6693.1|6683.1|6694.9|6684.9|6691.9|6681.9|97
1600837800000|2020-09-23 05:10:00|6693.4|6683.4|6694.4|6684.4|6695.1|6685.1|6692.6|6682.6|59
1600838100000|2020-09-23 05:15:00|6694.1|6684.1|6692.6|6682.6|6694.6|6684.6|6692.1|6682.1|47
1600838400000|2020-09-23 05:20:00|6692.4|6682.4|6694.4|6684.4|6694.9|6684.9|6692.1|6682.1|59
1600838700000|2020-09-23 05:25:00|6694|6684|6694.4|6684.4|6695.9|6685.9|6693.5|6683.5|85
1600839000000|2020-09-23 05:30:00|6694.1|6684.1|6696.1|6686.1|6701.6|6691.6|6691.4|6681.4|327
1600839300000|2020-09-23 05:35:00|6696.4|6686.4|6700.6|6690.6|6706.6|6696.6|6695.4|6685.4|223
1600839600000|2020-09-23 05:40:00|6700.9|6690.9|6689.9|6679.9|6701.4|6691.4|6688.5|6678.5|281
1600839900000|2020-09-23 05:45:00|6690|6680|6694.3|6684.3|6696.4|6686.4|6687.4|6677.4|234
1600840200000|2020-09-23 05:50:00|6694|6684|6694.6|6684.6|6695.4|6685.4|6689.9|6679.9|142
1600840500000|2020-09-23 05:55:00|6694.4|6684.4|6698.6|6688.6|6700.6|6690.6|6693.6|6683.6|198
1600840800000|2020-09-23 06:00:00|6698.9|6688.9|6689.6|6679.6|6699.1|6689.1|6686.1|6676.1|270
1600841100000|2020-09-23 06:05:00|6689.4|6679.4|6678|6668|6692.6|6682.6|6675.9|6665.9|341
1600841400000|2020-09-23 06:10:00|6677.9|6667.9|6674.3|6664.3|6681.5|6671.5|6672.4|6662.4|329
1600841700000|2020-09-23 06:15:00|6674.1|6664.1|6673.4|6663.4|6679.1|6669.1|6672.4|6662.4|267
1600842000000|2020-09-23 06:20:00|6673.6|6663.6|6665.5|6655.5|6673.6|6663.6|6664.1|6654.1|347
1600842300000|2020-09-23 06:25:00|6665.4|6655.4|6672|6662|6673.1|6663.1|6662.1|6652.1|367
1600842600000|2020-09-23 06:30:00|6671.9|6661.9|6690.4|6680.4|6690.6|6680.6|6665.6|6655.6|346
1600842900000|2020-09-23 06:35:00|6690.6|6680.6|6686.9|6676.9|6691.6|6681.6|6685.6|6675.6|250
1600843200000|2020-09-23 06:40:00|6687.1|6677.1|6690.6|6680.6|6691.4|6681.4|6684.6|6674.6|308
1600843500000|2020-09-23 06:45:00|6690.4|6680.4|6683.9|6673.9|6691|6681|6681.1|6671.1|244
1600843800000|2020-09-23 06:50:00|6684.1|6674.1|6702.6|6692.6|6706.1|6696.1|6684.1|6674.1|411
1600844100000|2020-09-23 06:55:00|6703.1|6693.1|6703.9|6693.9|6715.4|6705.4|6701.9|6691.9|318
1600844400000|2020-09-23 07:00:00|6703.4|6693.4|6706.4|6696.4|6712.1|6702.1|6698.1|6688.1|335
1600844700000|2020-09-23 07:05:00|6705.9|6695.9|6692.4|6682.4|6706.4|6696.4|6690.4|6680.4|340
1600845000000|2020-09-23 07:10:00|6693.1|6683.1|6693.6|6683.6|6699.4|6689.4|6688.9|6678.9|305
1600845300000|2020-09-23 07:15:00|6693.4|6683.4|6701.4|6691.4|6702.6|6692.6|6680.6|6670.6|370
1600845600000|2020-09-23 07:20:00|6701.6|6691.6|6712.4|6702.4|6713.1|6703.1|6693.4|6683.4|157
1600845900000|2020-09-23 07:25:00|6712.1|6702.1|6705.4|6695.4|6716.9|6706.9|6704.4|6694.4|230
1600846200000|2020-09-23 07:30:00|6705.6|6695.6|6708.9|6698.9|6714.9|6704.9|6705.6|6695.6|420
1600846500000|2020-09-23 07:35:00|6708.6|6698.6|6707.9|6697.9|6711.9|6701.9|6701.6|6691.6|216
1600846800000|2020-09-23 07:40:00|6707.6|6697.6|6712.1|6702.1|6713.6|6703.6|6706.9|6696.9|174
1600847100000|2020-09-23 07:45:00|6711.9|6701.9|6703.4|6693.4|6712.1|6702.1|6702.9|6692.9|207
1600847400000|2020-09-23 07:50:00|6703.1|6693.1|6709.4|6699.4|6712.4|6702.4|6700.6|6690.6|184
1600847700000|2020-09-23 07:55:00|6709.6|6699.6|6709.9|6699.9|6714.6|6704.6|6709.6|6699.6|227
1600848000000|2020-09-23 08:00:00|6710.1|6700.1|6708.1|6698.1|6722.1|6712.1|6707.6|6697.6|283
1600848300000|2020-09-23 08:05:00|6708.4|6698.4|6689.4|6679.4|6708.4|6698.4|6686.1|6676.1|217
1600848600000|2020-09-23 08:10:00|6689.1|6679.1|6695.4|6685.4|6695.6|6685.6|6684.4|6674.4|164
1600848900000|2020-09-23 08:15:00|6695.1|6685.1|6697.6|6687.6|6699.9|6689.9|6693.1|6683.1|111
1600849200000|2020-09-23 08:20:00|6697.9|6687.9|6693.9|6683.9|6699.9|6689.9|6693.1|6683.1|101
1600849500000|2020-09-23 08:25:00|6694.1|6684.1|6693.1|6683.1|6695.6|6685.6|6689.6|6679.6|81
1600849800000|2020-09-23 08:30:00|6693.9|6683.9|6699.1|6689.1|6699.1|6689.1|6693.9|6683.9|74
1600850100000|2020-09-23 08:35:00|6698.9|6688.9|6706.4|6696.4|6709.9|6699.9|6697.9|6687.9|97
1600850400000|2020-09-23 08:40:00|6706.1|6696.1|6706.6|6696.6|6708.6|6698.6|6705.4|6695.4|72
1600850700000|2020-09-23 08:45:00|6706.9|6696.9|6705.6|6695.6|6708.6|6698.6|6705.1|6695.1|83
1600851000000|2020-09-23 08:50:00|6705.9|6695.9|6714.4|6704.4|6715.1|6705.1|6705.9|6695.9|82
1600851300000|2020-09-23 08:55:00|6714.1|6704.1|6713.1|6703.1|6718.9|6708.9|6712.1|6702.1|85
1600851600000|2020-09-23 09:00:00|6712.9|6702.9|6715.9|6705.9|6718.9|6708.9|6707.9|6697.9|187
1600851900000|2020-09-23 09:05:00|6716.1|6706.1|6715.6|6705.6|6716.4|6706.4|6713.1|6703.1|113
1600852200000|2020-09-23 09:10:00|6715.4|6705.4|6726.1|6716.1|6727.1|6717.1|6715.1|6705.1|149
1600852500000|2020-09-23 09:15:00|6725.9|6715.9|6731.9|6721.9|6732.6|6722.6|6721.6|6711.6|141
1600852800000|2020-09-23 09:20:00|6731.6|6721.6|6732.9|6722.9|6736.9|6726.9|6726.6|6716.6|120
1600853100000|2020-09-23 09:25:00|6732.4|6722.4|6735.1|6725.1|6736.1|6726.1|6728.6|6718.6|114
1600853400000|2020-09-23 09:30:00|6735.4|6725.4|6732.1|6722.1|6735.4|6725.4|6730.6|6720.6|66
1600853700000|2020-09-23 09:35:00|6730.6|6720.6|6728.1|6718.1|6732.4|6722.4|6727.1|6717.1|99
1600854000000|2020-09-23 09:40:00|6727.9|6717.9|6726.6|6716.6|6729.1|6719.1|6723.6|6713.6|98
1600854300000|2020-09-23 09:45:00|6726.9|6716.9|6725.4|6715.4|6731.1|6721.1|6725.4|6715.4|78
1600854600000|2020-09-23 09:50:00|6725.6|6715.6|6722.9|6712.9|6726.1|6716.1|6721.6|6711.6|77
1600854900000|2020-09-23 09:55:00|6722.6|6712.6|6722.4|6712.4|6722.6|6712.6|6718.4|6708.4|68
1600855200000|2020-09-23 10:00:00|6722.6|6712.6|6723.4|6713.4|6724.6|6714.6|6721.6|6711.6|40
1600855500000|2020-09-23 10:05:00|6723.1|6713.1|6724.4|6714.4|6726.1|6716.1|6723.1|6713.1|49
1600855800000|2020-09-23 10:10:00|6724.1|6714.1|6721.4|6711.4|6724.9|6714.9|6718.9|6708.9|73
1600856100000|2020-09-23 10:15:00|6721.1|6711.1|6717.6|6707.6|6721.4|6711.4|6717.6|6707.6|58
1600856400000|2020-09-23 10:20:00|6717.9|6707.9|6719.6|6709.6|6720.6|6710.6|6717.9|6707.9|67
1600856700000|2020-09-23 10:25:00|6719.9|6709.9|6720.4|6710.4|6722.9|6712.9|6719.9|6709.9|42
1600857000000|2020-09-23 10:30:00|6720.6|6710.6|6720.1|6710.1|6721.1|6711.1|6717.4|6707.4|43
1600857300000|2020-09-23 10:35:00|6720.6|6710.6|6721.6|6711.6|6722.9|6712.9|6719.1|6709.1|55
1600857600000|2020-09-23 10:40:00|6721.4|6711.4|6723.6|6713.6|6724.6|6714.6|6720.4|6710.4|33
1600857900000|2020-09-23 10:45:00|6723.4|6713.4|6722.1|6712.1|6724.4|6714.4|6721.9|6711.9|27
1600858200000|2020-09-23 10:50:00|6722.4|6712.4|6722.9|6712.9|6724.1|6714.1|6722.1|6712.1|40
1600858500000|2020-09-23 10:55:00|6722.1|6712.1|6718.6|6708.6|6722.4|6712.4|6716.6|6706.6|85
1600858800000|2020-09-23 11:00:00|6718.1|6708.1|6720.1|6710.1|6720.1|6710.1|6717.1|6707.1|64
1600859100000|2020-09-23 11:05:00|6720.4|6710.4|6717.9|6707.9|6720.4|6710.4|6716.9|6706.9|36
1600859400000|2020-09-23 11:10:00|6717.6|6707.6|6708.6|6698.6|6717.6|6707.6|6708.4|6698.4|56
1600859700000|2020-09-23 11:15:00|6708.4|6698.4|6708.4|6698.4|6708.4|6698.4|6705.4|6695.4|76
1600860000000|2020-09-23 11:20:00|6708.1|6698.1|6705.1|6695.1|6708.4|6698.4|6703.9|6693.9|98
1600860300000|2020-09-23 11:25:00|6704.9|6694.9|6706.9|6696.9|6711.9|6701.9|6703.9|6693.9|83
1600860600000|2020-09-23 11:30:00|6707.1|6697.1|6713.6|6703.6|6714.4|6704.4|6706.4|6696.4|116
1600860900000|2020-09-23 11:35:00|6713.9|6703.9|6715.9|6705.9|6716.1|6706.1|6709.6|6699.6|130
1600861200000|2020-09-23 11:40:00|6715.6|6705.6|6705.4|6695.4|6715.9|6705.9|6704.6|6694.6|118
1600861500000|2020-09-23 11:45:00|6705.1|6695.1|6697.1|6687.1|6705.1|6695.1|6694.9|6684.9|110
1600861800000|2020-09-23 11:50:00|6696.9|6686.9|6691.4|6681.4|6696.9|6686.9|6685.9|6675.9|150
1600862100000|2020-09-23 11:55:00|6691.1|6681.1|6687.9|6677.9|6693.1|6683.1|6687.9|6677.9|78
1600862400000|2020-09-23 12:00:00|6687.6|6677.6|6688.4|6678.4|6688.6|6678.6|6681.6|6671.6|207
1600862700000|2020-09-23 12:05:00|6688.1|6678.1|6698.9|6688.9|6701.4|6691.4|6687.9|6677.9|164
1600863000000|2020-09-23 12:10:00|6699.1|6689.1|6692.9|6682.9|6701.4|6691.4|6686.9|6676.9|197
1600863300000|2020-09-23 12:15:00|6693.1|6683.1|6688.4|6678.4|6696.6|6686.6|6687.4|6677.4|186
1600863600000|2020-09-23 12:20:00|6688.1|6678.1|6678.4|6668.4|6689.1|6679.1|6675.1|6665.1|208
1600863900000|2020-09-23 12:25:00|6678.1|6668.1|6678.9|6668.9|6678.9|6668.9|6673.6|6663.6|163
1600864200000|2020-09-23 12:30:00|6678.6|6668.6|6676.1|6666.1|6679.6|6669.6|6673.4|6663.4|174
1600864500000|2020-09-23 12:35:00|6675.9|6665.9|6665.9|6655.9|6675.9|6665.9|6665.4|6655.4|167
1600864800000|2020-09-23 12:40:00|6665.4|6655.4|6664.1|6654.1|6673.9|6663.9|6663.4|6653.4|235
1600865100000|2020-09-23 12:45:00|6663.9|6653.9|6652.4|6642.4|6663.9|6653.9|6651.9|6641.9|255
1600865400000|2020-09-23 12:50:00|6651.9|6641.9|6657.6|6647.6|6659.1|6649.1|6648.9|6638.9|207
1600865700000|2020-09-23 12:55:00|6657.4|6647.4|6659.6|6649.6|6665.1|6655.1|6648.1|6638.1|247
1600866000000|2020-09-23 13:00:00|6660.1|6650.1|6636.9|6626.9|6663.9|6653.9|6635.4|6625.4|468
1600866300000|2020-09-23 13:05:00|6636.6|6626.6|6666.4|6656.4|6674.6|6664.6|6636.1|6626.1|485
1600866600000|2020-09-23 13:10:00|6666.6|6656.6|6672.1|6662.1|6673.9|6663.9|6656.1|6646.1|351
1600866900000|2020-09-23 13:15:00|6672.4|6662.4|6666.9|6656.9|6684.1|6674.1|6663.6|6653.6|425
1600867200000|2020-09-23 13:20:00|6667.1|6657.1|6669.9|6659.9|6673.4|6663.4|6664.1|6654.1|226
1600867500000|2020-09-23 13:25:00|6669.6|6659.6|6663.4|6653.4|6670.1|6660.1|6656.6|6646.6|262
1600867800000|2020-09-23 13:30:00|6663.1|6653.1|6669.4|6659.4|6669.6|6659.6|6655.1|6645.1|382
1600868100000|2020-09-23 13:35:00|6669.6|6659.6|6658.4|6648.4|6676.1|6666.1|6654.6|6644.6|393
1600868400000|2020-09-23 13:40:00|6657.9|6647.9|6655.9|6645.9|6657.9|6647.9|6648.4|6638.4|376
1600868700000|2020-09-23 13:45:00|6654.9|6644.9|6655.1|6645.1|6660.1|6650.1|6650.9|6640.9|415
1600869000000|2020-09-23 13:50:00|6654.4|6644.4|6641.9|6631.9|6654.4|6644.4|6641.4|6631.4|370
1600869300000|2020-09-23 13:55:00|6641.1|6631.1|6646.6|6636.6|6647.4|6637.4|6640.9|6630.9|193
1600869600000|2020-09-23 14:00:00|6646.1|6636.1|6641.4|6631.4|6646.6|6636.6|6640.1|6630.1|191
1600869900000|2020-09-23 14:05:00|6641.1|6631.1|6639.9|6629.9|6641.1|6631.1|6631.1|6621.1|280
1600870200000|2020-09-23 14:10:00|6639.6|6629.6|6640.1|6630.1|6643.1|6633.1|6631.4|6621.4|218
1600870500000|2020-09-23 14:15:00|6640.4|6630.4|6642.9|6632.9|6642.9|6632.9|6619.9|6609.9|409
1600870800000|2020-09-23 14:20:00|6642.6|6632.6|6642.6|6632.6|6654.9|6644.9|6637.6|6627.6|442
1600871100000|2020-09-23 14:25:00|6642.4|6632.4|6634.9|6624.9|6655.9|6645.9|6634.6|6624.6|400
1600871400000|2020-09-23 14:30:00|6635.1|6625.1|6619.1|6609.1|6639.1|6629.1|6618.9|6608.9|362
1600871700000|2020-09-23 14:35:00|6618.9|6608.9|6610.6|6600.6|6619.9|6609.9|6610.4|6600.4|404
1600872000000|2020-09-23 14:40:00|6610.4|6600.4|6620.9|6610.9|6621.6|6611.6|6608.6|6598.6|443
1600872300000|2020-09-23 14:45:00|6620.6|6610.6|6619.6|6609.6|6621.4|6611.4|6611.9|6601.9|326
1600872600000|2020-09-23 14:50:00|6619.9|6609.9|6607.9|6597.9|6621.1|6611.1|6605.4|6595.4|295
1600872900000|2020-09-23 14:55:00|6608.1|6598.1|6608.4|6598.4|6615.6|6605.6|6605.4|6595.4|293
1600873200000|2020-09-23 15:00:00|6608.1|6598.1|6616.4|6606.4|6624.6|6614.6|6600.4|6590.4|353
1600873500000|2020-09-23 15:05:00|6616.6|6606.6|6626.1|6616.1|6634.1|6624.1|6616.6|6606.6|354
1600873800000|2020-09-23 15:10:00|6626.4|6616.4|6621.9|6611.9|6629.9|6619.9|6616.1|6606.1|311
1600874100000|2020-09-23 15:15:00|6622.1|6612.1|6617.6|6607.6|6626.1|6616.1|6616.9|6606.9|324
1600874400000|2020-09-23 15:20:00|6617.4|6607.4|6618.4|6608.4|6618.4|6608.4|6610.4|6600.4|274
1600874700000|2020-09-23 15:25:00|6618.1|6608.1|6607.4|6597.4|6621.4|6611.4|6607.4|6597.4|309
1600875000000|2020-09-23 15:30:00|6607.1|6597.1|6603.6|6593.6|6610.4|6600.4|6599.1|6589.1|272
1600875300000|2020-09-23 15:35:00|6603.4|6593.4|6601.4|6591.4|6609.9|6599.9|6599.9|6589.9|319
1600875600000|2020-09-23 15:40:00|6600.9|6590.9|6606.1|6596.1|6609.1|6599.1|6599.1|6589.1|268
1600875900000|2020-09-23 15:45:00|6605.9|6595.9|6611.6|6601.6|6613.4|6603.4|6602.6|6592.6|326
1600876200000|2020-09-23 15:50:00|6611.4|6601.4|6612.9|6602.9|6613.4|6603.4|6606.1|6596.1|162
1600876500000|2020-09-23 15:55:00|6612.6|6602.6|6612.1|6602.1|6618.4|6608.4|6611.4|6601.4|210
1600876800000|2020-09-23 16:00:00|6611.6|6601.6|6608.1|6598.1|6618.4|6608.4|6607.4|6597.4|189
1600877100000|2020-09-23 16:05:00|6607.9|6597.9|6611.4|6601.4|6615.4|6605.4|6606.6|6596.6|191
1600877400000|2020-09-23 16:10:00|6611.6|6601.6|6615.1|6605.1|6618.9|6608.9|6608.9|6598.9|183
1600877700000|2020-09-23 16:15:00|6614.9|6604.9|6614.9|6604.9|6619.1|6609.1|6611.1|6601.1|137
1600878000000|2020-09-23 16:20:00|6615.1|6605.1|6612.4|6602.4|6615.9|6605.9|6610.1|6600.1|163
1600878300000|2020-09-23 16:25:00|6612.6|6602.6|6619.1|6609.1|6619.6|6609.6|6610.1|6600.1|146
1600878600000|2020-09-23 16:30:00|6618.9|6608.9|6613.4|6603.4|6619.1|6609.1|6610.9|6600.9|182
1600878900000|2020-09-23 16:35:00|6613.1|6603.1|6625.6|6615.6|6626.1|6616.1|6612.6|6602.6|265
1600879200000|2020-09-23 16:40:00|6625.4|6615.4|6626.9|6616.9|6632.1|6622.1|6623.4|6613.4|240
1600879500000|2020-09-23 16:45:00|6626.6|6616.6|6632.4|6622.4|6632.6|6622.6|6625.4|6615.4|166
1600879800000|2020-09-23 16:50:00|6632.1|6622.1|6631.4|6621.4|6633.6|6623.6|6628.1|6618.1|176
1600880100000|2020-09-23 16:55:00|6631.1|6621.1|6622.4|6612.4|6631.6|6621.6|6619.6|6609.6|193
1600905600000|2020-09-24 00:00:00|6558.1|6548.1|6557.9|6547.9|6563.9|6553.9|6557.5|6547.5|197
1600905900000|2020-09-24 00:05:00|6557.6|6547.6|6560.6|6550.6|6563.6|6553.6|6551.9|6541.9|312
1600906200000|2020-09-24 00:10:00|6560.4|6550.4|6562.9|6552.9|6563.5|6553.5|6556.4|6546.4|250
1600906500000|2020-09-24 00:15:00|6561.9|6551.9|6567.1|6557.1|6567.6|6557.6|6561.6|6551.6|179
1600906800000|2020-09-24 00:20:00|6566.9|6556.9|6563.1|6553.1|6566.9|6556.9|6560.9|6550.9|176
1600907100000|2020-09-24 00:25:00|6561.9|6551.9|6562.9|6552.9|6564.4|6554.4|6558.9|6548.9|128
1600907400000|2020-09-24 00:30:00|6562.6|6552.6|6563.1|6553.1|6564.5|6554.5|6558.4|6548.4|124
1600907700000|2020-09-24 00:35:00|6563.4|6553.4|6568.6|6558.6|6568.9|6558.9|6561.6|6551.6|114
1600908000000|2020-09-24 00:40:00|6568.1|6558.1|6567.4|6557.4|6569|6559|6565.6|6555.6|132
1600908300000|2020-09-24 00:45:00|6567.1|6557.1|6567.6|6557.6|6569.3|6559.3|6565.4|6555.4|75
1600908600000|2020-09-24 00:50:00|6567.4|6557.4|6567.9|6557.9|6571.1|6561.1|6566.3|6556.3|108
1600908900000|2020-09-24 00:55:00|6568.4|6558.4|6573.4|6563.4|6575|6565|6568.1|6558.1|92
1600909200000|2020-09-24 01:00:00|6573.1|6563.1|6585.6|6575.6|6586.9|6576.9|6569.1|6559.1|420
1600909500000|2020-09-24 01:05:00|6585.3|6575.3|6565.1|6555.1|6585.3|6575.3|6560.9|6550.9|367
1600909800000|2020-09-24 01:10:00|6564.6|6554.6|6557.9|6547.9|6572.9|6562.9|6557.1|6547.1|391
1600910100000|2020-09-24 01:15:00|6557.6|6547.6|6575|6565|6575|6565|6554.1|6544.1|372
1600910400000|2020-09-24 01:20:00|6574.9|6564.9|6577.3|6567.3|6577.4|6567.4|6563.4|6553.4|253
1600910700000|2020-09-24 01:25:00|6577.4|6567.4|6573.4|6563.4|6579.9|6569.9|6570.6|6560.6|223
1600911000000|2020-09-24 01:30:00|6572.9|6562.9|6580.6|6570.6|6580.9|6570.9|6568.6|6558.6|206
1600911300000|2020-09-24 01:35:00|6580.1|6570.1|6579.9|6569.9|6585.9|6575.9|6574.1|6564.1|313
1600911600000|2020-09-24 01:40:00|6580.1|6570.1|6577.3|6567.3|6584.6|6574.6|6575.4|6565.4|231
1600911900000|2020-09-24 01:45:00|6576.9|6566.9|6568.4|6558.4|6576.9|6566.9|6567.9|6557.9|133
1600912200000|2020-09-24 01:50:00|6568.1|6558.1|6562.4|6552.4|6568.5|6558.5|6560.4|6550.4|246
1600912500000|2020-09-24 01:55:00|6562.1|6552.1|6560.9|6550.9|6564.6|6554.6|6550.5|6540.5|281
1600912800000|2020-09-24 02:00:00|6561|6551|6568.6|6558.6|6569.6|6559.6|6559.1|6549.1|204
1600913100000|2020-09-24 02:05:00|6569.1|6559.1|6573.9|6563.9|6574.4|6564.4|6567.6|6557.6|129
1600913400000|2020-09-24 02:10:00|6574.1|6564.1|6567.1|6557.1|6576.4|6566.4|6567.1|6557.1|167
1600913700000|2020-09-24 02:15:00|6566.9|6556.9|6571.9|6561.9|6576.4|6566.4|6565.9|6555.9|141
1600914000000|2020-09-24 02:20:00|6571.6|6561.6|6567.6|6557.6|6572.4|6562.4|6565.9|6555.9|102
1600914300000|2020-09-24 02:25:00|6567.1|6557.1|6568.6|6558.6|6568.9|6558.9|6564.6|6554.6|101
1600914600000|2020-09-24 02:30:00|6569.3|6559.3|6568.1|6558.1|6572.8|6562.8|6564.6|6554.6|264
1600914900000|2020-09-24 02:35:00|6568.4|6558.4|6572.9|6562.9|6572.9|6562.9|6564.1|6554.1|215
1600915200000|2020-09-24 02:40:00|6572.6|6562.6|6575.6|6565.6|6579.6|6569.6|6572.6|6562.6|222
1600915500000|2020-09-24 02:45:00|6575.9|6565.9|6575.6|6565.6|6578.9|6568.9|6573.1|6563.1|189
1600915800000|2020-09-24 02:50:00|6575.9|6565.9|6572.3|6562.3|6575.9|6565.9|6571.1|6561.1|204
1600916100000|2020-09-24 02:55:00|6572.4|6562.4|6575.6|6565.6|6575.9|6565.9|6572.4|6562.4|158
1600916400000|2020-09-24 03:00:00|6575.4|6565.4|6566.6|6556.6|6575.4|6565.4|6563.4|6553.4|241
1600916700000|2020-09-24 03:05:00|6566.4|6556.4|6581.1|6571.1|6581.1|6571.1|6564.6|6554.6|157
1600917000000|2020-09-24 03:10:00|6580.9|6570.9|6584.1|6574.1|6584.4|6574.4|6579.3|6569.3|144
1600917300000|2020-09-24 03:15:00|6584.4|6574.4|6582.1|6572.1|6584.6|6574.6|6577.5|6567.5|101
1600917600000|2020-09-24 03:20:00|6582|6572|6581.9|6571.9|6587.6|6577.6|6578.6|6568.6|263
1600917900000|2020-09-24 03:25:00|6581.1|6571.1|6570.1|6560.1|6581.1|6571.1|6568.4|6558.4|166
1600918200000|2020-09-24 03:30:00|6569.9|6559.9|6571.4|6561.4|6576.9|6566.9|6569.1|6559.1|87
1600918500000|2020-09-24 03:35:00|6571.1|6561.1|6567.4|6557.4|6571.4|6561.4|6566.9|6556.9|49
1600918800000|2020-09-24 03:40:00|6566.9|6556.9|6561.9|6551.9|6568.4|6558.4|6561.6|6551.6|60
1600919100000|2020-09-24 03:45:00|6561.6|6551.6|6561.3|6551.3|6564.1|6554.1|6559.9|6549.9|95
1600919400000|2020-09-24 03:50:00|6561.4|6551.4|6558.1|6548.1|6562.6|6552.6|6556.4|6546.4|126
1600919700000|2020-09-24 03:55:00|6558.4|6548.4|6558.4|6548.4|6559.4|6549.4|6557|6547|46
1600920000000|2020-09-24 04:00:00|6558.1|6548.1|6560.1|6550.1|6560.9|6550.9|6557.6|6547.6|48
1600920300000|2020-09-24 04:05:00|6560.4|6550.4|6562|6552|6562.6|6552.6|6558.9|6548.9|53
1600920600000|2020-09-24 04:10:00|6561.6|6551.6|6565.9|6555.9|6566.1|6556.1|6561.5|6551.5|46
1600920900000|2020-09-24 04:15:00|6565.6|6555.6|6561.6|6551.6|6565.9|6555.9|6561.6|6551.6|26
1600921200000|2020-09-24 04:20:00|6561.4|6551.4|6558.8|6548.8|6561.4|6551.4|6557.9|6547.9|27
1600921500000|2020-09-24 04:25:00|6558.9|6548.9|6560.4|6550.4|6561.1|6551.1|6557.4|6547.4|43
1600921800000|2020-09-24 04:30:00|6560.6|6550.6|6547.9|6537.9|6560.6|6550.6|6546.8|6536.8|127
1600922100000|2020-09-24 04:35:00|6547.8|6537.8|6546.6|6536.6|6552.6|6542.6|6546.5|6536.5|108
1600922400000|2020-09-24 04:40:00|6546.4|6536.4|6547.6|6537.6|6548.6|6538.6|6541.9|6531.9|133
1600922700000|2020-09-24 04:45:00|6547.4|6537.4|6547.6|6537.6|6548.1|6538.1|6544.6|6534.6|88
1600923000000|2020-09-24 04:50:00|6547.4|6537.4|6542.1|6532.1|6549.4|6539.4|6541.1|6531.1|87
1600923300000|2020-09-24 04:55:00|6541.9|6531.9|6535.6|6525.6|6543.4|6533.4|6534.4|6524.4|173
1600923600000|2020-09-24 05:00:00|6535.9|6525.9|6538.4|6528.4|6544.8|6534.8|6532.4|6522.4|303
1600923900000|2020-09-24 05:05:00|6538.1|6528.1|6529.1|6519.1|6541.9|6531.9|6522.9|6512.9|191
1600924200000|2020-09-24 05:10:00|6529.4|6519.4|6530.5|6520.5|6532.1|6522.1|6527.8|6517.8|184
1600924500000|2020-09-24 05:15:00|6530.6|6520.6|6531.6|6521.6|6535.1|6525.1|6530.1|6520.1|169
1600924800000|2020-09-24 05:20:00|6531.4|6521.4|6532.6|6522.6|6534.1|6524.1|6528.9|6518.9|129
1600925100000|2020-09-24 05:25:00|6532.9|6522.9|6532.4|6522.4|6534.6|6524.6|6530.6|6520.6|160
1600925400000|2020-09-24 05:30:00|6532.6|6522.6|6545|6535|6548.1|6538.1|6531.9|6521.9|431
1600925700000|2020-09-24 05:35:00|6545.4|6535.4|6539.9|6529.9|6546.1|6536.1|6535.9|6525.9|302
1600926000000|2020-09-24 05:40:00|6540.1|6530.1|6531.9|6521.9|6542.1|6532.1|6530.9|6520.9|229
1600926300000|2020-09-24 05:45:00|6531.6|6521.6|6540.1|6530.1|6543.4|6533.4|6530|6520|227
1600926600000|2020-09-24 05:50:00|6540.3|6530.3|6551.9|6541.9|6556.1|6546.1|6540.3|6530.3|257
1600926900000|2020-09-24 05:55:00|6552.1|6542.1|6556.1|6546.1|6556.4|6546.4|6551.4|6541.4|136
1600927200000|2020-09-24 06:00:00|6555.9|6545.9|6573.4|6563.4|6579.6|6569.6|6555.9|6545.9|437
1600927500000|2020-09-24 06:05:00|6573.6|6563.6|6574.6|6564.6|6583.6|6573.6|6573.3|6563.3|308
1600927800000|2020-09-24 06:10:00|6574.4|6564.4|6570.4|6560.4|6574.6|6564.6|6566.8|6556.8|301
1600928100000|2020-09-24 06:15:00|6570.1|6560.1|6558.9|6548.9|6570.1|6560.1|6558.9|6548.9|267
1600928400000|2020-09-24 06:20:00|6559.4|6549.4|6558.1|6548.1|6564.9|6554.9|6556.1|6546.1|259
1600928700000|2020-09-24 06:25:00|6558.4|6548.4|6564.6|6554.6|6566.4|6556.4|6558|6548|186
1600929000000|2020-09-24 06:30:00|6564.4|6554.4|6558.4|6548.4|6566.4|6556.4|6557.4|6547.4|219
1600929300000|2020-09-24 06:35:00|6558.1|6548.1|6557.4|6547.4|6565.9|6555.9|6553.9|6543.9|246
1600929600000|2020-09-24 06:40:00|6557.1|6547.1|6562.9|6552.9|6569.9|6559.9|6555.1|6545.1|285
1600929900000|2020-09-24 06:45:00|6562.6|6552.6|6560.1|6550.1|6565.5|6555.5|6557.9|6547.9|208
1600930200000|2020-09-24 06:50:00|6560|6550|6543.1|6533.1|6560|6550|6542.9|6532.9|337
1600930500000|2020-09-24 06:55:00|6543.5|6533.5|6545.6|6535.6|6551.1|6541.1|6539.9|6529.9|211
1600930800000|2020-09-24 07:00:00|6544.9|6534.9|6547.9|6537.9|6549.9|6539.9|6538.9|6528.9|403
1600931100000|2020-09-24 07:05:00|6548.1|6538.1|6560.9|6550.9|6564.4|6554.4|6547.1|6537.1|352
1600931400000|2020-09-24 07:10:00|6561.1|6551.1|6564.6|6554.6|6571.1|6561.1|6560.1|6550.1|239
1600931700000|2020-09-24 07:15:00|6564.4|6554.4|6579.4|6569.4|6580.1|6570.1|6555.1|6545.1|316
1600932000000|2020-09-24 07:20:00|6579.9|6569.9|6572.4|6562.4|6581.1|6571.1|6571.4|6561.4|289
1600932300000|2020-09-24 07:25:00|6572.1|6562.1|6567.6|6557.6|6577.6|6567.6|6567.4|6557.4|362
1600932600000|2020-09-24 07:30:00|6567.9|6557.9|6571.6|6561.6|6572.9|6562.9|6564.6|6554.6|303
1600932900000|2020-09-24 07:35:00|6571.4|6561.4|6570.6|6560.6|6574.6|6564.6|6567.9|6557.9|282
1600933200000|2020-09-24 07:40:00|6570.4|6560.4|6563.6|6553.6|6571.6|6561.6|6561.4|6551.4|286
1600933500000|2020-09-24 07:45:00|6564.1|6554.1|6564.1|6554.1|6565.6|6555.6|6559.6|6549.6|251
1600933800000|2020-09-24 07:50:00|6564.4|6554.4|6555.4|6545.4|6564.6|6554.6|6550.9|6540.9|251
1600934100000|2020-09-24 07:55:00|6555.6|6545.6|6546.4|6536.4|6556.4|6546.4|6546.1|6536.1|211
1600934400000|2020-09-24 08:00:00|6546.6|6536.6|6541.6|6531.6|6557.4|6547.4|6540.6|6530.6|245
1600934700000|2020-09-24 08:05:00|6541.4|6531.4|6533.4|6523.4|6541.6|6531.6|6531.4|6521.4|213
1600935000000|2020-09-24 08:10:00|6533.1|6523.1|6533.9|6523.9|6538.6|6528.6|6531.9|6521.9|309
1600935300000|2020-09-24 08:15:00|6534.1|6524.1|6533.9|6523.9|6536.9|6526.9|6532.6|6522.6|211
1600935600000|2020-09-24 08:20:00|6533.6|6523.6|6532.4|6522.4|6534.9|6524.9|6528.1|6518.1|170
1600935900000|2020-09-24 08:25:00|6532.6|6522.6|6536.9|6526.9|6537.9|6527.9|6531.9|6521.9|194
1600936200000|2020-09-24 08:30:00|6537.4|6527.4|6538.6|6528.6|6541.1|6531.1|6535.4|6525.4|262
1600936500000|2020-09-24 08:35:00|6538.4|6528.4|6527.1|6517.1|6542.9|6532.9|6526.9|6516.9|186
1600936800000|2020-09-24 08:40:00|6526.9|6516.9|6526.1|6516.1|6531.4|6521.4|6525.9|6515.9|144
1600937100000|2020-09-24 08:45:00|6526.4|6516.4|6538.9|6528.9|6540.8|6530.8|6526.1|6516.1|170
1600937400000|2020-09-24 08:50:00|6538.6|6528.6|6535.9|6525.9|6538.9|6528.9|6532.4|6522.4|183
1600937700000|2020-09-24 08:55:00|6536.1|6526.1|6534.9|6524.9|6539.6|6529.6|6532.4|6522.4|145
1600938000000|2020-09-24 09:00:00|6534.6|6524.6|6533.6|6523.6|6536.1|6526.1|6533.4|6523.4|144
1600938300000|2020-09-24 09:05:00|6533.9|6523.9|6532.4|6522.4|6536.4|6526.4|6530.9|6520.9|185
1600938600000|2020-09-24 09:10:00|6532.1|6522.1|6534.6|6524.6|6534.9|6524.9|6531.4|6521.4|148
1600938900000|2020-09-24 09:15:00|6534.9|6524.9|6531.9|6521.9|6536.6|6526.6|6531.4|6521.4|132
1600939200000|2020-09-24 09:20:00|6532.1|6522.1|6534.9|6524.9|6537.6|6527.6|6532.1|6522.1|153
1600939500000|2020-09-24 09:25:00|6535.1|6525.1|6530.9|6520.9|6536.4|6526.4|6530.9|6520.9|138
1600939800000|2020-09-24 09:30:00|6531.1|6521.1|6530.4|6520.4|6535.1|6525.1|6528.4|6518.4|271
1600940100000|2020-09-24 09:35:00|6530.6|6520.6|6535.4|6525.4|6536.1|6526.1|6530.1|6520.1|163
1600940400000|2020-09-24 09:40:00|6535.1|6525.1|6535.9|6525.9|6538.6|6528.6|6533.4|6523.4|158
1600940700000|2020-09-24 09:45:00|6536.1|6526.1|6531.1|6521.1|6536.1|6526.1|6531.1|6521.1|123
1600941000000|2020-09-24 09:50:00|6531.4|6521.4|6523.1|6513.1|6532.9|6522.9|6522.6|6512.6|158
1600941300000|2020-09-24 09:55:00|6522.9|6512.9|6530.4|6520.4|6530.4|6520.4|6522.4|6512.4|213
1600941600000|2020-09-24 10:00:00|6530.1|6520.1|6542.6|6532.6|6542.6|6532.6|6529.9|6519.9|247
1600941900000|2020-09-24 10:05:00|6542.9|6532.9|6548.1|6538.1|6548.6|6538.6|6541.6|6531.6|179
1600942200000|2020-09-24 10:10:00|6548.4|6538.4|6547.6|6537.6|6548.6|6538.6|6544.9|6534.9|193
1600942500000|2020-09-24 10:15:00|6547.9|6537.9|6546.4|6536.4|6549.9|6539.9|6545.4|6535.4|154
1600942800000|2020-09-24 10:20:00|6546.1|6536.1|6543.1|6533.1|6546.1|6536.1|6539.9|6529.9|147
1600943100000|2020-09-24 10:25:00|6543.4|6533.4|6543.1|6533.1|6545.1|6535.1|6540.9|6530.9|150
1600943400000|2020-09-24 10:30:00|6542.9|6532.9|6536.1|6526.1|6544.1|6534.1|6535.1|6525.1|196
1600943700000|2020-09-24 10:35:00|6536.4|6526.4|6539.1|6529.1|6539.4|6529.4|6531.1|6521.1|158
1600944000000|2020-09-24 10:40:00|6538.9|6528.9|6537.4|6527.4|6540.1|6530.1|6535.6|6525.6|145
1600944300000|2020-09-24 10:45:00|6536.9|6526.9|6540.1|6530.1|6540.1|6530.1|6534.4|6524.4|147
1600944600000|2020-09-24 10:50:00|6539.9|6529.9|6543.1|6533.1|6543.4|6533.4|6539.1|6529.1|142
1600944900000|2020-09-24 10:55:00|6542.9|6532.9|6540.1|6530.1|6544.1|6534.1|6537.1|6527.1|154
1600945200000|2020-09-24 11:00:00|6539.9|6529.9|6543.1|6533.1|6543.9|6533.9|6539.9|6529.9|154
1600945500000|2020-09-24 11:05:00|6542.9|6532.9|6538.1|6528.1|6543.1|6533.1|6536.4|6526.4|162
1600945800000|2020-09-24 11:10:00|6537.9|6527.9|6538.6|6528.6|6542.4|6532.4|6537.1|6527.1|116
1600946100000|2020-09-24 11:15:00|6538.4|6528.4|6531.9|6521.9|6539.4|6529.4|6529.4|6519.4|159
1600946400000|2020-09-24 11:20:00|6531.6|6521.6|6530.9|6520.9|6533.6|6523.6|6526.9|6516.9|206
1600946700000|2020-09-24 11:25:00|6531.1|6521.1|6532.1|6522.1|6532.4|6522.4|6526.6|6516.6|167
1600947000000|2020-09-24 11:30:00|6531.9|6521.9|6540.4|6530.4|6541.4|6531.4|6531.1|6521.1|262
1600947300000|2020-09-24 11:35:00|6540.6|6530.6|6545.1|6535.1|6547.4|6537.4|6540.1|6530.1|170
1600947600000|2020-09-24 11:40:00|6544.9|6534.9|6537.1|6527.1|6546.1|6536.1|6536.4|6526.4|165
1600947900000|2020-09-24 11:45:00|6536.9|6526.9|6536.4|6526.4|6538.1|6528.1|6534.6|6524.6|190
1600948200000|2020-09-24 11:50:00|6536.6|6526.6|6536.4|6526.4|6538.1|6528.1|6533.4|6523.4|168
1600948500000|2020-09-24 11:55:00|6536.6|6526.6|6527.9|6517.9|6540.6|6530.6|6524.9|6514.9|237
1600948800000|2020-09-24 12:00:00|6526.6|6516.6|6509.1|6499.1|6529.1|6519.1|6507.4|6497.4|411
1600949100000|2020-09-24 12:05:00|6508.9|6498.9|6523.4|6513.4|6526.1|6516.1|6508.4|6498.4|289
1600949400000|2020-09-24 12:10:00|6523.1|6513.1|6530.4|6520.4|6536.4|6526.4|6523.1|6513.1|264
1600949700000|2020-09-24 12:15:00|6530.6|6520.6|6538.4|6528.4|6538.9|6528.9|6528.4|6518.4|290
1600950000000|2020-09-24 12:20:00|6538.1|6528.1|6530.9|6520.9|6539.6|6529.6|6530.1|6520.1|251
1600950300000|2020-09-24 12:25:00|6530.6|6520.6|6530.4|6520.4|6532.6|6522.6|6529.6|6519.6|123
1600950600000|2020-09-24 12:30:00|6530.1|6520.1|6495.4|6485.4|6530.4|6520.4|6495.4|6485.4|334
1600950900000|2020-09-24 12:35:00|6495.6|6485.6|6491.1|6481.1|6498.4|6488.4|6488.4|6478.4|448
1600951200000|2020-09-24 12:40:00|6490.9|6480.9|6485.9|6475.9|6499.4|6489.4|6481.9|6471.9|430
1600951500000|2020-09-24 12:45:00|6485.6|6475.6|6490.6|6480.6|6495.4|6485.4|6483.1|6473.1|391
1600951800000|2020-09-24 12:50:00|6490.4|6480.4|6491.1|6481.1|6497.6|6487.6|6487.4|6477.4|368
1600952100000|2020-09-24 12:55:00|6491.4|6481.4|6497.9|6487.9|6498.6|6488.6|6487.9|6477.9|355
1600952400000|2020-09-24 13:00:00|6497.6|6487.6|6473.9|6463.9|6499.4|6489.4|6472.4|6462.4|617
1600952700000|2020-09-24 13:05:00|6472.4|6462.4|6482.1|6472.1|6495.1|6485.1|6466.6|6456.6|659
1600953000000|2020-09-24 13:10:00|6482.4|6472.4|6461.9|6451.9|6483.6|6473.6|6461.6|6451.6|558
1600953300000|2020-09-24 13:15:00|6462.4|6452.4|6456.9|6446.9|6470.9|6460.9|6455.9|6445.9|600
1600953600000|2020-09-24 13:20:00|6457.1|6447.1|6468.6|6458.6|6479.4|6469.4|6455.4|6445.4|559
1600953900000|2020-09-24 13:25:00|6468.9|6458.9|6477.6|6467.6|6481.9|6471.9|6466.4|6456.4|387
1600954200000|2020-09-24 13:30:00|6477.4|6467.4|6470.9|6460.9|6489.9|6479.9|6470.1|6460.1|663
1600954500000|2020-09-24 13:35:00|6470.6|6460.6|6457.9|6447.9|6476.1|6466.1|6457.4|6447.4|662
1600954800000|2020-09-24 13:40:00|6457.6|6447.6|6459.4|6449.4|6470.4|6460.4|6453.9|6443.9|579
1600955100000|2020-09-24 13:45:00|6459.6|6449.6|6475.1|6465.1|6479.6|6469.6|6453.9|6443.9|626
1600955400000|2020-09-24 13:50:00|6475.4|6465.4|6489.6|6479.6|6490.1|6480.1|6475.4|6465.4|571
1600955700000|2020-09-24 13:55:00|6489.9|6479.9|6489.6|6479.6|6490.6|6480.6|6479.4|6469.4|517
1600956000000|2020-09-24 14:00:00|6489.9|6479.9|6507.9|6497.9|6514.4|6504.4|6489.4|6479.4|709
1600956300000|2020-09-24 14:05:00|6508.1|6498.1|6538.4|6528.4|6539.9|6529.9|6508.1|6498.1|786
1600956600000|2020-09-24 14:10:00|6537.9|6527.9|6515.9|6505.9|6537.9|6527.9|6512.9|6502.9|726
1600956900000|2020-09-24 14:15:00|6516.1|6506.1|6528.1|6518.1|6537.4|6527.4|6516.1|6506.1|587
1600957200000|2020-09-24 14:20:00|6527.4|6517.4|6519.9|6509.9|6527.6|6517.6|6516.6|6506.6|538
1600957500000|2020-09-24 14:25:00|6520.1|6510.1|6519.1|6509.1|6525.9|6515.9|6512.9|6502.9|501
1600957800000|2020-09-24 14:30:00|6519.6|6509.6|6501.1|6491.1|6522.6|6512.6|6499.6|6489.6|478
1600958100000|2020-09-24 14:35:00|6501.4|6491.4|6499.9|6489.9|6508.9|6498.9|6493.9|6483.9|544
1600958400000|2020-09-24 14:40:00|6499.4|6489.4|6492.1|6482.1|6505.1|6495.1|6488.9|6478.9|489
1600958700000|2020-09-24 14:45:00|6492.6|6482.6|6486.1|6476.1|6499.9|6489.9|6486.1|6476.1|570
1600959000000|2020-09-24 14:50:00|6485.9|6475.9|6489.9|6479.9|6492.6|6482.6|6476.4|6466.4|595
1600959300000|2020-09-24 14:55:00|6490.1|6480.1|6497.1|6487.1|6497.6|6487.6|6487.1|6477.1|540
1600959600000|2020-09-24 15:00:00|6497.4|6487.4|6493.4|6483.4|6505.4|6495.4|6488.6|6478.6|507
1600959900000|2020-09-24 15:05:00|6492.9|6482.9|6496.9|6486.9|6504.6|6494.6|6492.4|6482.4|410
1600960200000|2020-09-24 15:10:00|6497.1|6487.1|6518.4|6508.4|6518.9|6508.9|6496.4|6486.4|451
1600960500000|2020-09-24 15:15:00|6518.6|6508.6|6512.1|6502.1|6519.9|6509.9|6510.6|6500.6|432
1600960800000|2020-09-24 15:20:00|6512.4|6502.4|6517.9|6507.9|6524.1|6514.1|6510.4|6500.4|440
1600961100000|2020-09-24 15:25:00|6518.1|6508.1|6523.4|6513.4|6523.9|6513.9|6517.4|6507.4|335
1600961400000|2020-09-24 15:30:00|6523.1|6513.1|6524.4|6514.4|6535.1|6525.1|6518.9|6508.9|449
1600961700000|2020-09-24 15:35:00|6524.6|6514.6|6541.9|6531.9|6542.4|6532.4|6524.1|6514.1|452
1600962000000|2020-09-24 15:40:00|6542.1|6532.1|6539.6|6529.6|6545.9|6535.9|6536.6|6526.6|400
1600962300000|2020-09-24 15:45:00|6539.4|6529.4|6522.9|6512.9|6541.9|6531.9|6519.6|6509.6|490
1600962600000|2020-09-24 15:50:00|6523.1|6513.1|6533.4|6523.4|6534.4|6524.4|6523.1|6513.1|324
1600962900000|2020-09-24 15:55:00|6533.1|6523.1|6544.9|6534.9|6546.6|6536.6|6530.1|6520.1|347
1600963200000|2020-09-24 16:00:00|6545.1|6535.1|6550.4|6540.4|6553.6|6543.6|6541.9|6531.9|326
1600963500000|2020-09-24 16:05:00|6550.9|6540.9|6550.4|6540.4|6554.4|6544.4|6546.4|6536.4|257
1600963800000|2020-09-24 16:10:00|6550.9|6540.9|6550.9|6540.9|6553.4|6543.4|6544.9|6534.9|260
1600964100000|2020-09-24 16:15:00|6550.4|6540.4|6548.4|6538.4|6556.4|6546.4|6542.6|6532.6|303
1600964400000|2020-09-24 16:20:00|6548.6|6538.6|6545.9|6535.9|6553.1|6543.1|6543.9|6533.9|270
1600964700000|2020-09-24 16:25:00|6545.6|6535.6|6549.4|6539.4|6555.6|6545.6|6545.4|6535.4|260
1600965000000|2020-09-24 16:30:00|6549.6|6539.6|6549.6|6539.6|6552.1|6542.1|6546.1|6536.1|236
1600965300000|2020-09-24 16:35:00|6549.9|6539.9|6549.4|6539.4|6551.9|6541.9|6546.9|6536.9|191
1600965600000|2020-09-24 16:40:00|6549.1|6539.1|6555.4|6545.4|6555.6|6545.6|6548.1|6538.1|135
1600965900000|2020-09-24 16:45:00|6554.6|6544.6|6555.1|6545.1|6555.6|6545.6|6551.1|6541.1|159
1600966200000|2020-09-24 16:50:00|6555.4|6545.4|6559.4|6549.4|6559.4|6549.4|6555.4|6545.4|141
1600966500000|2020-09-24 16:55:00|6559.1|6549.1|6559.9|6549.9|6561.4|6551.4|6556.9|6546.9|285
1600992000000|2020-09-25 00:00:00|6588.9|6578.9|6579|6569|6590.4|6580.4|6574.1|6564.1|110
1600992300000|2020-09-25 00:05:00|6578.6|6568.6|6580.4|6570.4|6581.6|6571.6|6575.9|6565.9|113
1600992600000|2020-09-25 00:10:00|6580.6|6570.6|6572.4|6562.4|6581.4|6571.4|6571.6|6561.6|155
1600992900000|2020-09-25 00:15:00|6572.6|6562.6|6571.1|6561.1|6575.4|6565.4|6570.6|6560.6|97
1600993200000|2020-09-25 00:20:00|6571.4|6561.4|6565.4|6555.4|6572.4|6562.4|6564.1|6554.1|131
1600993500000|2020-09-25 00:25:00|6565.6|6555.6|6562.9|6552.9|6566.8|6556.8|6561.9|6551.9|69
1600993800000|2020-09-25 00:30:00|6563.1|6553.1|6565|6555|6565.4|6555.4|6559.5|6549.5|85
1600994100000|2020-09-25 00:35:00|6564.9|6554.9|6573.9|6563.9|6574.1|6564.1|6563.1|6553.1|94
1600994400000|2020-09-25 00:40:00|6574.1|6564.1|6572.4|6562.4|6574.4|6564.4|6571.1|6561.1|66
1600994700000|2020-09-25 00:45:00|6572.5|6562.5|6570.1|6560.1|6573.3|6563.3|6567.4|6557.4|65
1600995000000|2020-09-25 00:50:00|6569.9|6559.9|6577.3|6567.3|6577.3|6567.3|6569.9|6559.9|81
1600995300000|2020-09-25 00:55:00|6577.4|6567.4|6575.1|6565.1|6581.6|6571.6|6574|6564|105
1600995600000|2020-09-25 01:00:00|6574.9|6564.9|6592.3|6582.3|6597.9|6587.9|6574.9|6564.9|483
1600995900000|2020-09-25 01:05:00|6592.5|6582.5|6576.8|6566.8|6594.9|6584.9|6576.1|6566.1|331
1600996200000|2020-09-25 01:10:00|6576.6|6566.6|6578.4|6568.4|6583.9|6573.9|6574.6|6564.6|302
1600996500000|2020-09-25 01:15:00|6578.1|6568.1|6591.4|6581.4|6593.4|6583.4|6578.1|6568.1|227
1600996800000|2020-09-25 01:20:00|6591.1|6581.1|6584.6|6574.6|6596.4|6586.4|6582.6|6572.6|238
1600997100000|2020-09-25 01:25:00|6584.9|6574.9|6582.8|6572.8|6589.3|6579.3|6581.4|6571.4|233
1600997400000|2020-09-25 01:30:00|6582.6|6572.6|6571.1|6561.1|6584.4|6574.4|6570.6|6560.6|293
1600997700000|2020-09-25 01:35:00|6571.4|6561.4|6573.9|6563.9|6575.9|6565.9|6569.1|6559.1|237
1600998000000|2020-09-25 01:40:00|6574.1|6564.1|6572.4|6562.4|6578.8|6568.8|6570.9|6560.9|192
1600998300000|2020-09-25 01:45:00|6572.6|6562.6|6566.6|6556.6|6577.6|6567.6|6564.6|6554.6|208
1600998600000|2020-09-25 01:50:00|6566.8|6556.8|6575.5|6565.5|6575.5|6565.5|6565.5|6555.5|172
1600998900000|2020-09-25 01:55:00|6575.6|6565.6|6573.9|6563.9|6580.5|6570.5|6572.6|6562.6|192
1600999200000|2020-09-25 02:00:00|6574|6564|6572.6|6562.6|6575.8|6565.8|6571.6|6561.6|192
1600999500000|2020-09-25 02:05:00|6573|6563|6579|6569|6581.4|6571.4|6571.4|6561.4|148
1600999800000|2020-09-25 02:10:00|6578.8|6568.8|6577.6|6567.6|6582.9|6572.9|6577.3|6567.3|201
1601000100000|2020-09-25 02:15:00|6577.4|6567.4|6582.1|6572.1|6583.6|6573.6|6577.1|6567.1|101
1601000400000|2020-09-25 02:20:00|6581.9|6571.9|6581.5|6571.5|6585.6|6575.6|6580.6|6570.6|80
1601000700000|2020-09-25 02:25:00|6581.6|6571.6|6583.1|6573.1|6583.6|6573.6|6580.9|6570.9|36
1601001000000|2020-09-25 02:30:00|6583.4|6573.4|6582.4|6572.4|6583.6|6573.6|6577.8|6567.8|132
1601001300000|2020-09-25 02:35:00|6582.1|6572.1|6576.9|6566.9|6582.4|6572.4|6574.1|6564.1|122
1601001600000|2020-09-25 02:40:00|6577.1|6567.1|6577.6|6567.6|6580.1|6570.1|6576.9|6566.9|116
1601001900000|2020-09-25 02:45:00|6577.9|6567.9|6588.6|6578.6|6588.8|6578.8|6577.9|6567.9|135
1601002200000|2020-09-25 02:50:00|6588.9|6578.9|6582.8|6572.8|6591.1|6581.1|6582.8|6572.8|103
1601002500000|2020-09-25 02:55:00|6583.1|6573.1|6583.9|6573.9|6587.4|6577.4|6580.4|6570.4|122
1601002800000|2020-09-25 03:00:00|6584|6574|6581.8|6571.8|6584.6|6574.6|6580.4|6570.4|65
1601003100000|2020-09-25 03:05:00|6581.9|6571.9|6587.8|6577.8|6587.9|6577.9|6581.9|6571.9|85
1601003400000|2020-09-25 03:10:00|6587.9|6577.9|6586.6|6576.6|6589.3|6579.3|6585.1|6575.1|78
1601003700000|2020-09-25 03:15:00|6586.9|6576.9|6595|6585|6596.1|6586.1|6586.9|6576.9|84
1601004000000|2020-09-25 03:20:00|6594.9|6584.9|6591.9|6581.9|6595.6|6585.6|6588.6|6578.6|113
1601004300000|2020-09-25 03:25:00|6591.4|6581.4|6589.6|6579.6|6592.4|6582.4|6586.4|6576.4|102
1601004600000|2020-09-25 03:30:00|6589.9|6579.9|6590.1|6580.1|6592.1|6582.1|6588.4|6578.4|68
1601004900000|2020-09-25 03:35:00|6589.9|6579.9|6587.1|6577.1|6589.9|6579.9|6586.1|6576.1|62
1601005200000|2020-09-25 03:40:00|6586.9|6576.9|6582.6|6572.6|6586.9|6576.9|6581.9|6571.9|74
1601005500000|2020-09-25 03:45:00|6582.4|6572.4|6581.6|6571.6|6583.9|6573.9|6580.1|6570.1|88
1601005800000|2020-09-25 03:50:00|6581.4|6571.4|6578.9|6568.9|6582.1|6572.1|6577.6|6567.6|80
1601006100000|2020-09-25 03:55:00|6579.1|6569.1|6579.1|6569.1|6580.1|6570.1|6575.6|6565.6|65
1601006400000|2020-09-25 04:00:00|6578.9|6568.9|6582.9|6572.9|6582.9|6572.9|6576.6|6566.6|64
1601006700000|2020-09-25 04:05:00|6583.1|6573.1|6583.6|6573.6|6583.9|6573.9|6581.1|6571.1|77
1601007000000|2020-09-25 04:10:00|6583.8|6573.8|6582.6|6572.6|6583.8|6573.8|6581.3|6571.3|38
1601007300000|2020-09-25 04:15:00|6582.4|6572.4|6581.6|6571.6|6584.9|6574.9|6580.1|6570.1|41
1601007600000|2020-09-25 04:20:00|6582.1|6572.1|6584.9|6574.9|6585.4|6575.4|6582.1|6572.1|33
1601007900000|2020-09-25 04:25:00|6585.1|6575.1|6584.9|6574.9|6585.1|6575.1|6584.6|6574.6|16
1601008200000|2020-09-25 04:30:00|6584.4|6574.4|6586.4|6576.4|6586.6|6576.6|6583.9|6573.9|44
1601008500000|2020-09-25 04:35:00|6586.1|6576.1|6582.6|6572.6|6587.1|6577.1|6582.5|6572.5|39
1601008800000|2020-09-25 04:40:00|6582.4|6572.4|6586.6|6576.6|6587.6|6577.6|6582.4|6572.4|47
1601009100000|2020-09-25 04:45:00|6587|6577|6586.4|6576.4|6588.9|6578.9|6585.1|6575.1|37
1601009400000|2020-09-25 04:50:00|6586.8|6576.8|6588.6|6578.6|6589.4|6579.4|6586.4|6576.4|26
1601009700000|2020-09-25 04:55:00|6588.4|6578.4|6588.9|6578.9|6588.9|6578.9|6588.4|6578.4|11
1601010000000|2020-09-25 05:00:00|6588.6|6578.6|6589.6|6579.6|6593.9|6583.9|6588.4|6578.4|88
1601010300000|2020-09-25 05:05:00|6589.5|6579.5|6586.1|6576.1|6590.9|6580.9|6584.1|6574.1|51
1601010600000|2020-09-25 05:10:00|6585.9|6575.9|6586|6576|6587.5|6577.5|6584.5|6574.5|47
1601010900000|2020-09-25 05:15:00|6586.1|6576.1|6584.4|6574.4|6587.4|6577.4|6584.4|6574.4|45
1601011200000|2020-09-25 05:20:00|6583.9|6573.9|6584.9|6574.9|6585.5|6575.5|6583.4|6573.4|70
1601011500000|2020-09-25 05:25:00|6584.6|6574.6|6582.1|6572.1|6587.5|6577.5|6581.9|6571.9|66
1601011800000|2020-09-25 05:30:00|6581.9|6571.9|6577.4|6567.4|6585.6|6575.6|6575.9|6565.9|186
1601012100000|2020-09-25 05:35:00|6577.6|6567.6|6580.4|6570.4|6586.1|6576.1|6576.6|6566.6|166
1601012400000|2020-09-25 05:40:00|6581.1|6571.1|6583.4|6573.4|6588.4|6578.4|6580.1|6570.1|125
1601012700000|2020-09-25 05:45:00|6583.6|6573.6|6576.4|6566.4|6583.8|6573.8|6573.6|6563.6|130
1601013000000|2020-09-25 05:50:00|6576.6|6566.6|6575.1|6565.1|6581.1|6571.1|6573.6|6563.6|114
1601013300000|2020-09-25 05:55:00|6574.9|6564.9|6573.3|6563.3|6576.1|6566.1|6568.9|6558.9|151
1601013600000|2020-09-25 06:00:00|6573.5|6563.5|6568.6|6558.6|6577.3|6567.3|6567.9|6557.9|198
1601013900000|2020-09-25 06:05:00|6569.1|6559.1|6575.6|6565.6|6577.1|6567.1|6568.4|6558.4|122
1601014200000|2020-09-25 06:10:00|6575.9|6565.9|6570.5|6560.5|6576.6|6566.6|6570.5|6560.5|135
1601014500000|2020-09-25 06:15:00|6570.4|6560.4|6561.1|6551.1|6572.6|6562.6|6561.1|6551.1|198
1601014800000|2020-09-25 06:20:00|6562.1|6552.1|6568.5|6558.5|6570.4|6560.4|6559.9|6549.9|243
1601015100000|2020-09-25 06:25:00|6568.4|6558.4|6573.9|6563.9|6574.4|6564.4|6568.1|6558.1|149
1601015400000|2020-09-25 06:30:00|6574.1|6564.1|6571.3|6561.3|6576.4|6566.4|6571.3|6561.3|178
1601015700000|2020-09-25 06:35:00|6571.4|6561.4|6582.8|6572.8|6582.9|6572.9|6570.9|6560.9|218
1601016000000|2020-09-25 06:40:00|6583|6573|6581.4|6571.4|6585.6|6575.6|6579.5|6569.5|218
1601016300000|2020-09-25 06:45:00|6581.6|6571.6|6588.6|6578.6|6596.8|6586.8|6581.6|6571.6|318
1601016600000|2020-09-25 06:50:00|6588.9|6578.9|6593.9|6583.9|6601.9|6591.9|6588.9|6578.9|265
1601016900000|2020-09-25 06:55:00|6593.4|6583.4|6597.1|6587.1|6601.6|6591.6|6590.6|6580.6|219
1601017200000|2020-09-25 07:00:00|6597.4|6587.4|6598.1|6588.1|6603.4|6593.4|6596.4|6586.4|377
1601017500000|2020-09-25 07:05:00|6597.9|6587.9|6599.1|6589.1|6599.4|6589.4|6589.4|6579.4|383
1601017800000|2020-09-25 07:10:00|6598.6|6588.6|6609.9|6599.9|6614.6|6604.6|6594.1|6584.1|386
1601018100000|2020-09-25 07:15:00|6609.6|6599.6|6604.4|6594.4|6610.6|6600.6|6603.9|6593.9|334
1601018400000|2020-09-25 07:20:00|6604.1|6594.1|6597.9|6587.9|6605.6|6595.6|6594.1|6584.1|339
1601018700000|2020-09-25 07:25:00|6597.4|6587.4|6607.1|6597.1|6607.4|6597.4|6596.4|6586.4|262
1601019000000|2020-09-25 07:30:00|6606.4|6596.4|6596.6|6586.6|6606.4|6596.4|6596.4|6586.4|257
1601019300000|2020-09-25 07:35:00|6596.9|6586.9|6605.6|6595.6|6605.9|6595.9|6595.6|6585.6|194
1601019600000|2020-09-25 07:40:00|6605.4|6595.4|6601.6|6591.6|6606.6|6596.6|6599.6|6589.6|217
1601019900000|2020-09-25 07:45:00|6601.4|6591.4|6596.9|6586.9|6602.6|6592.6|6594.4|6584.4|227
1601020200000|2020-09-25 07:50:00|6596.6|6586.6|6592.6|6582.6|6601.9|6591.9|6591.9|6581.9|206
1601020500000|2020-09-25 07:55:00|6592.9|6582.9|6588.1|6578.1|6594.4|6584.4|6586.4|6576.4|174
1601020800000|2020-09-25 08:00:00|6588.4|6578.4|6589.4|6579.4|6600.1|6590.1|6587.9|6577.9|198
1601021100000|2020-09-25 08:05:00|6589.1|6579.1|6581.4|6571.4|6589.1|6579.1|6579.1|6569.1|243
1601021400000|2020-09-25 08:10:00|6581.1|6571.1|6581.6|6571.6|6582.4|6572.4|6576.6|6566.6|220
1601021700000|2020-09-25 08:15:00|6581.4|6571.4|6588.1|6578.1|6589.4|6579.4|6576.4|6566.4|189
1601022000000|2020-09-25 08:20:00|6587.9|6577.9|6581.4|6571.4|6587.9|6577.9|6580.6|6570.6|138
1601022300000|2020-09-25 08:25:00|6581.1|6571.1|6575.9|6565.9|6581.1|6571.1|6573.4|6563.4|162
1601022600000|2020-09-25 08:30:00|6575.6|6565.6|6577.9|6567.9|6580.6|6570.6|6574.4|6564.4|179
1601022900000|2020-09-25 08:35:00|6578.4|6568.4|6574.9|6564.9|6579.6|6569.6|6572.4|6562.4|162
1601023200000|2020-09-25 08:40:00|6577.4|6567.4|6571.6|6561.6|6577.6|6567.6|6569.6|6559.6|147
1601023500000|2020-09-25 08:45:00|6571.4|6561.4|6573.6|6563.6|6576.1|6566.1|6568.4|6558.4|174
1601023800000|2020-09-25 08:50:00|6573.9|6563.9|6574.9|6564.9|6576.1|6566.1|6572.4|6562.4|88
1601024100000|2020-09-25 08:55:00|6575.1|6565.1|6573.9|6563.9|6576.1|6566.1|6568.1|6558.1|156
1601024400000|2020-09-25 09:00:00|6574.1|6564.1|6572.9|6562.9|6578.9|6568.9|6572.4|6562.4|122
1601024700000|2020-09-25 09:05:00|6572.6|6562.6|6564.1|6554.1|6572.9|6562.9|6561.6|6551.6|150
1601025000000|2020-09-25 09:10:00|6564.4|6554.4|6565.4|6555.4|6568.6|6558.6|6563.1|6553.1|145
1601025300000|2020-09-25 09:15:00|6565.1|6555.1|6569.4|6559.4|6576.6|6566.6|6561.6|6551.6|187
1601025600000|2020-09-25 09:20:00|6568.9|6558.9|6563.6|6553.6|6569.9|6559.9|6562.4|6552.4|152
1601025900000|2020-09-25 09:25:00|6563.9|6553.9|6569.9|6559.9|6570.4|6560.4|6563.1|6553.1|141
1601026200000|2020-09-25 09:30:00|6570.1|6560.1|6566.4|6556.4|6570.1|6560.1|6564.1|6554.1|162
1601026500000|2020-09-25 09:35:00|6566.6|6556.6|6561.1|6551.1|6567.9|6557.9|6558.9|6548.9|229
1601026800000|2020-09-25 09:40:00|6560.9|6550.9|6552.4|6542.4|6561.6|6551.6|6549.9|6539.9|260
1601027100000|2020-09-25 09:45:00|6552.1|6542.1|6553.1|6543.1|6554.9|6544.9|6547.1|6537.1|282
1601027400000|2020-09-25 09:50:00|6552.9|6542.9|6550.1|6540.1|6554.4|6544.4|6549.6|6539.6|259
1601027700000|2020-09-25 09:55:00|6549.9|6539.9|6552.9|6542.9|6553.6|6543.6|6547.9|6537.9|169
1601028000000|2020-09-25 10:00:00|6552.6|6542.6|6549.1|6539.1|6553.1|6543.1|6548.4|6538.4|168
1601028300000|2020-09-25 10:05:00|6548.9|6538.9|6544.4|6534.4|6551.9|6541.9|6544.4|6534.4|187
1601028600000|2020-09-25 10:10:00|6544.1|6534.1|6537.4|6527.4|6546.4|6536.4|6537.4|6527.4|176
1601028900000|2020-09-25 10:15:00|6537.1|6527.1|6536.9|6526.9|6541.4|6531.4|6534.9|6524.9|151
1601029200000|2020-09-25 10:20:00|6536.6|6526.6|6534.9|6524.9|6537.6|6527.6|6528.4|6518.4|239
1601029500000|2020-09-25 10:25:00|6535.1|6525.1|6537.9|6527.9|6541.4|6531.4|6533.6|6523.6|223
1601029800000|2020-09-25 10:30:00|6537.6|6527.6|6547.9|6537.9|6548.9|6538.9|6536.4|6526.4|257
1601030100000|2020-09-25 10:35:00|6547.6|6537.6|6544.4|6534.4|6547.9|6537.9|6539.4|6529.4|254
1601030400000|2020-09-25 10:40:00|6544.6|6534.6|6540.4|6530.4|6544.6|6534.6|6538.9|6528.9|245
1601030700000|2020-09-25 10:45:00|6540.1|6530.1|6540.4|6530.4|6542.6|6532.6|6534.6|6524.6|218
1601031000000|2020-09-25 10:50:00|6541.1|6531.1|6538.9|6528.9|6543.4|6533.4|6537.9|6527.9|198
1601031300000|2020-09-25 10:55:00|6538.6|6528.6|6532.9|6522.9|6541.1|6531.1|6532.6|6522.6|316
1601031600000|2020-09-25 11:00:00|6532.6|6522.6|6529.1|6519.1|6537.1|6527.1|6528.9|6518.9|315
1601031900000|2020-09-25 11:05:00|6528.9|6518.9|6529.4|6519.4|6531.1|6521.1|6524.6|6514.6|366
1601032200000|2020-09-25 11:10:00|6528.9|6518.9|6524.9|6514.9|6529.6|6519.6|6523.4|6513.4|233
1601032500000|2020-09-25 11:15:00|6525.1|6515.1|6521.6|6511.6|6528.9|6518.9|6521.6|6511.6|208
1601032800000|2020-09-25 11:20:00|6521.9|6511.9|6530.6|6520.6|6535.1|6525.1|6520.6|6510.6|238
1601033100000|2020-09-25 11:25:00|6530.9|6520.9|6530.4|6520.4|6532.6|6522.6|6528.6|6518.6|179
1601033400000|2020-09-25 11:30:00|6530.6|6520.6|6530.9|6520.9|6533.9|6523.9|6524.6|6514.6|274
1601033700000|2020-09-25 11:35:00|6530.6|6520.6|6534.1|6524.1|6534.9|6524.9|6525.6|6515.6|290
1601034000000|2020-09-25 11:40:00|6533.6|6523.6|6537.6|6527.6|6538.9|6528.9|6529.4|6519.4|265
1601034300000|2020-09-25 11:45:00|6537.9|6527.9|6535.1|6525.1|6538.9|6528.9|6534.4|6524.4|178
1601034600000|2020-09-25 11:50:00|6534.6|6524.6|6541.6|6531.6|6544.6|6534.6|6534.1|6524.1|190
1601034900000|2020-09-25 11:55:00|6541.9|6531.9|6539.9|6529.9|6544.1|6534.1|6535.6|6525.6|199
1601035200000|2020-09-25 12:00:00|6540.1|6530.1|6537.1|6527.1|6543.9|6533.9|6536.1|6526.1|297
1601035500000|2020-09-25 12:05:00|6537.4|6527.4|6543.4|6533.4|6545.1|6535.1|6536.6|6526.6|205
1601035800000|2020-09-25 12:10:00|6543.1|6533.1|6536.4|6526.4|6544.4|6534.4|6535.6|6525.6|225
1601036100000|2020-09-25 12:15:00|6536.6|6526.6|6540.4|6530.4|6541.6|6531.6|6534.4|6524.4|280
1601036400000|2020-09-25 12:20:00|6540.1|6530.1|6541.4|6531.4|6549.1|6539.1|6537.9|6527.9|265
1601036700000|2020-09-25 12:25:00|6541.6|6531.6|6539.9|6529.9|6543.6|6533.6|6538.4|6528.4|254
1601037000000|2020-09-25 12:30:00|6540.4|6530.4|6534.4|6524.4|6541.1|6531.1|6532.9|6522.9|231
1601037300000|2020-09-25 12:35:00|6534.1|6524.1|6531.1|6521.1|6534.4|6524.4|6530.6|6520.6|155
1601037600000|2020-09-25 12:40:00|6531.6|6521.6|6535.9|6525.9|6535.9|6525.9|6529.4|6519.4|169
1601037900000|2020-09-25 12:45:00|6535.6|6525.6|6547.4|6537.4|6547.6|6537.6|6533.9|6523.9|185
1601038200000|2020-09-25 12:50:00|6547.6|6537.6|6544.4|6534.4|6548.1|6538.1|6540.9|6530.9|168
1601038500000|2020-09-25 12:55:00|6544.1|6534.1|6546.4|6536.4|6548.6|6538.6|6539.9|6529.9|168
1601038800000|2020-09-25 13:00:00|6546.6|6536.6|6542.6|6532.6|6548.9|6538.9|6538.4|6528.4|412
1601039100000|2020-09-25 13:05:00|6542.4|6532.4|6539.6|6529.6|6548.1|6538.1|6536.1|6526.1|308
1601039400000|2020-09-25 13:10:00|6539.4|6529.4|6531.4|6521.4|6539.6|6529.6|6528.6|6518.6|298
1601039700000|2020-09-25 13:15:00|6531.9|6521.9|6525.4|6515.4|6535.1|6525.1|6525.1|6515.1|280
1601040000000|2020-09-25 13:20:00|6525.6|6515.6|6513.1|6503.1|6525.6|6515.6|6507.9|6497.9|418
1601040300000|2020-09-25 13:25:00|6513.4|6503.4|6516.4|6506.4|6521.4|6511.4|6511.9|6501.9|303
1601040600000|2020-09-25 13:30:00|6515.6|6505.6|6524.9|6514.9|6525.1|6515.1|6510.1|6500.1|619
1601040900000|2020-09-25 13:35:00|6525.1|6515.1|6534.1|6524.1|6539.6|6529.6|6523.4|6513.4|571
1601041200000|2020-09-25 13:40:00|6534.4|6524.4|6536.6|6526.6|6545.4|6535.4|6534.4|6524.4|497
1601041500000|2020-09-25 13:45:00|6536.1|6526.1|6533.4|6523.4|6536.6|6526.6|6519.6|6509.6|532
1601041800000|2020-09-25 13:50:00|6533.6|6523.6|6533.9|6523.9|6538.4|6528.4|6526.9|6516.9|454
1601042100000|2020-09-25 13:55:00|6534.6|6524.6|6538.9|6528.9|6540.1|6530.1|6526.4|6516.4|465
1601042400000|2020-09-25 14:00:00|6538.6|6528.6|6531.6|6521.6|6540.6|6530.6|6529.6|6519.6|467
1601042700000|2020-09-25 14:05:00|6531.9|6521.9|6525.4|6515.4|6532.6|6522.6|6520.6|6510.6|400
1601043000000|2020-09-25 14:10:00|6525.1|6515.1|6517.4|6507.4|6525.9|6515.9|6513.1|6503.1|520
1601043300000|2020-09-25 14:15:00|6517.1|6507.1|6525.6|6515.6|6525.6|6515.6|6515.1|6505.1|541
1601043600000|2020-09-25 14:20:00|6526.4|6516.4|6531.9|6521.9|6534.4|6524.4|6520.9|6510.9|446
1601043900000|2020-09-25 14:25:00|6532.1|6522.1|6537.1|6527.1|6541.4|6531.4|6530.1|6520.1|408
1601044200000|2020-09-25 14:30:00|6537.4|6527.4|6539.6|6529.6|6542.1|6532.1|6533.4|6523.4|395
1601044500000|2020-09-25 14:35:00|6539.4|6529.4|6549.6|6539.6|6549.6|6539.6|6533.6|6523.6|401
1601044800000|2020-09-25 14:40:00|6549.9|6539.9|6563.1|6553.1|6565.4|6555.4|6548.9|6538.9|552
1601045100000|2020-09-25 14:45:00|6563.4|6553.4|6563.6|6553.6|6564.9|6554.9|6556.9|6546.9|440
1601045400000|2020-09-25 14:50:00|6563.9|6553.9|6568.4|6558.4|6571.4|6561.4|6560.9|6550.9|413
1601045700000|2020-09-25 14:55:00|6568.6|6558.6|6563.9|6553.9|6568.6|6558.6|6559.1|6549.1|382
1601046000000|2020-09-25 15:00:00|6564.4|6554.4|6567.6|6557.6|6571.1|6561.1|6561.1|6551.1|471
1601046300000|2020-09-25 15:05:00|6567.9|6557.9|6562.4|6552.4|6573.6|6563.6|6561.4|6551.4|341
1601046600000|2020-09-25 15:10:00|6561.4|6551.4|6558.1|6548.1|6565.9|6555.9|6556.9|6546.9|309
1601046900000|2020-09-25 15:15:00|6557.9|6547.9|6567.6|6557.6|6567.9|6557.9|6555.9|6545.9|263
1601047200000|2020-09-25 15:20:00|6567.9|6557.9|6572.9|6562.9|6575.6|6565.6|6567.4|6557.4|259
1601047500000|2020-09-25 15:25:00|6573.4|6563.4|6570.4|6560.4|6577.4|6567.4|6568.4|6558.4|284
1601047800000|2020-09-25 15:30:00|6570.6|6560.6|6568.6|6558.6|6571.9|6561.9|6561.4|6551.4|341
1601048100000|2020-09-25 15:35:00|6568.9|6558.9|6563.9|6553.9|6571.9|6561.9|6562.6|6552.6|332
1601048400000|2020-09-25 15:40:00|6564.1|6554.1|6553.9|6543.9|6567.9|6557.9|6553.1|6543.1|273
1601048700000|2020-09-25 15:45:00|6554.1|6544.1|6542.9|6532.9|6558.1|6548.1|6542.9|6532.9|301
1601049000000|2020-09-25 15:50:00|6542.6|6532.6|6541.9|6531.9|6551.1|6541.1|6540.1|6530.1|261
1601049300000|2020-09-25 15:55:00|6542.1|6532.1|6541.6|6531.6|6543.9|6533.9|6538.4|6528.4|134
1601049600000|2020-09-25 16:00:00|6541.4|6531.4|6542.4|6532.4|6543.6|6533.6|6540.4|6530.4|91
1601049900000|2020-09-25 16:05:00|6542.1|6532.1|6545.9|6535.9|6549.4|6539.4|6541.6|6531.6|112
1601050200000|2020-09-25 16:10:00|6545.6|6535.6|6549.4|6539.4|6550.4|6540.4|6545.1|6535.1|116
1601050500000|2020-09-25 16:15:00|6549.6|6539.6|6540.9|6530.9|6549.6|6539.6|6538.6|6528.6|92
1601050800000|2020-09-25 16:20:00|6541.1|6531.1|6542.6|6532.6|6543.1|6533.1|6539.9|6529.9|130
1601051100000|2020-09-25 16:25:00|6542.9|6532.9|6540.4|6530.4|6543.9|6533.9|6539.4|6529.4|129
1601051400000|2020-09-25 16:30:00|6540.6|6530.6|6540.4|6530.4|6541.6|6531.6|6537.9|6527.9|133
1601051700000|2020-09-25 16:35:00|6540.1|6530.1|6547.4|6537.4|6547.6|6537.6|6539.6|6529.6|213
1601052000000|2020-09-25 16:40:00|6547.6|6537.6|6553.6|6543.6|6553.6|6543.6|6547.6|6537.6|137
1601052300000|2020-09-25 16:45:00|6553.4|6543.4|6554.9|6544.9|6559.1|6549.1|6553.4|6543.4|133
1601052600000|2020-09-25 16:50:00|6555.1|6545.1|6560.9|6550.9|6561.1|6551.1|6554.1|6544.1|198
1601052900000|2020-09-25 16:55:00|6560.4|6550.4|6557.5|6547.5|6561.8|6551.8|6557.5|6547.5|212
1601251200000|2020-09-28 00:00:00|6563|6547.3|6579|6569|6580.4|6570.4|6563|6547.3|8
1601251500000|2020-09-28 00:05:00|6579.1|6569.1|6577.4|6567.4|6581.1|6571.1|6575.1|6565.1|40
1601251800000|2020-09-28 00:10:00|6576.9|6566.9|6576.4|6566.4|6585.4|6575.4|6571.1|6561.1|184
1601252100000|2020-09-28 00:15:00|6576.6|6566.6|6576.6|6566.6|6579.9|6569.9|6574.9|6564.9|170
1601252400000|2020-09-28 00:20:00|6576.3|6566.3|6580.1|6570.1|6580.9|6570.9|6574.4|6564.4|89
1601252700000|2020-09-28 00:25:00|6579.4|6569.4|6582.4|6572.4|6583.1|6573.1|6578.8|6568.8|68
1601253000000|2020-09-28 00:30:00|6582.1|6572.1|6579.4|6569.4|6582.9|6572.9|6577.9|6567.9|77
1601253300000|2020-09-28 00:35:00|6579.6|6569.6|6578.1|6568.1|6579.6|6569.6|6576.9|6566.9|55
1601253600000|2020-09-28 00:40:00|6577.9|6567.9|6585.9|6575.9|6585.9|6575.9|6577.9|6567.9|64
1601253900000|2020-09-28 00:45:00|6586.1|6576.1|6581.4|6571.4|6586.9|6576.9|6581.4|6571.4|57
1601254200000|2020-09-28 00:50:00|6581.5|6571.5|6578.4|6568.4|6584.1|6574.1|6577.4|6567.4|70
1601254500000|2020-09-28 00:55:00|6579.3|6569.3|6564.1|6554.1|6579.5|6569.5|6560.6|6550.6|162
1601254800000|2020-09-28 01:00:00|6564.6|6554.6|6563.4|6553.4|6578.1|6568.1|6545.5|6535.5|519
1601255100000|2020-09-28 01:05:00|6563.6|6553.6|6567.9|6557.9|6574.6|6564.6|6560.1|6550.1|337
1601255400000|2020-09-28 01:10:00|6568.1|6558.1|6570.4|6560.4|6576.5|6566.5|6568.1|6558.1|228
1601255700000|2020-09-28 01:15:00|6570.6|6560.6|6572.1|6562.1|6574.9|6564.9|6569.4|6559.4|158
1601256000000|2020-09-28 01:20:00|6571.9|6561.9|6573.9|6563.9|6578.4|6568.4|6570.4|6560.4|140
1601256300000|2020-09-28 01:25:00|6573.5|6563.5|6579.5|6569.5|6580.1|6570.1|6569.4|6559.4|162
1601256600000|2020-09-28 01:30:00|6579.6|6569.6|6570.9|6560.9|6581.5|6571.5|6570.4|6560.4|178
1601256900000|2020-09-28 01:35:00|6570.6|6560.6|6569.1|6559.1|6574.8|6564.8|6568.4|6558.4|212
1601257200000|2020-09-28 01:40:00|6569.4|6559.4|6573.9|6563.9|6576.4|6566.4|6569.4|6559.4|191
1601257500000|2020-09-28 01:45:00|6574|6564|6575.1|6565.1|6576.4|6566.4|6570.4|6560.4|210
1601257800000|2020-09-28 01:50:00|6575.4|6565.4|6581.4|6571.4|6584.5|6574.5|6575.4|6565.4|114
1601258100000|2020-09-28 01:55:00|6581.6|6571.6|6577.9|6567.9|6581.8|6571.8|6577.1|6567.1|103
1601258400000|2020-09-28 02:00:00|6577.6|6567.6|6578.6|6568.6|6579.9|6569.9|6573.5|6563.5|146
1601258700000|2020-09-28 02:05:00|6578.8|6568.8|6580.6|6570.6|6582.5|6572.5|6578.6|6568.6|79
1601259000000|2020-09-28 02:10:00|6580.9|6570.9|6582.1|6572.1|6586.4|6576.4|6579.4|6569.4|69
1601259300000|2020-09-28 02:15:00|6582.4|6572.4|6576.4|6566.4|6583.4|6573.4|6576.1|6566.1|67
1601259600000|2020-09-28 02:20:00|6576.6|6566.6|6575.9|6565.9|6577.1|6567.1|6575.6|6565.6|35
1601259900000|2020-09-28 02:25:00|6575.6|6565.6|6574.6|6564.6|6575.6|6565.6|6572.6|6562.6|58
1601260200000|2020-09-28 02:30:00|6574.4|6564.4|6580.1|6570.1|6583.1|6573.1|6574.4|6564.4|111
1601260500000|2020-09-28 02:35:00|6579.9|6569.9|6580.9|6570.9|6583.8|6573.8|6577.1|6567.1|150
1601260800000|2020-09-28 02:40:00|6581.1|6571.1|6580.6|6570.6|6583.9|6573.9|6577.3|6567.3|122
1601261100000|2020-09-28 02:45:00|6580.4|6570.4|6584.4|6574.4|6584.4|6574.4|6580|6570|76
1601261400000|2020-09-28 02:50:00|6584.1|6574.1|6584.1|6574.1|6584.6|6574.6|6577.6|6567.6|121
1601261700000|2020-09-28 02:55:00|6585.1|6575.1|6582.4|6572.4|6587.6|6577.6|6582.4|6572.4|113
1601262000000|2020-09-28 03:00:00|6582.1|6572.1|6584.9|6574.9|6585|6575|6579|6569|84
1601262300000|2020-09-28 03:05:00|6584.6|6574.6|6585.8|6575.8|6585.9|6575.9|6581.4|6571.4|88
1601262600000|2020-09-28 03:10:00|6585.4|6575.4|6590.9|6580.9|6592.4|6582.4|6583.9|6573.9|116
1601262900000|2020-09-28 03:15:00|6591|6581|6588.4|6578.4|6593.1|6583.1|6587.3|6577.3|127
1601263200000|2020-09-28 03:20:00|6588.1|6578.1|6586.9|6576.9|6588.6|6578.6|6585.9|6575.9|61
1601263500000|2020-09-28 03:25:00|6586.6|6576.6|6584.9|6574.9|6588.1|6578.1|6584.3|6574.3|84
1601263800000|2020-09-28 03:30:00|6584.8|6574.8|6588.5|6578.5|6588.5|6578.5|6584.6|6574.6|31
1601264100000|2020-09-28 03:35:00|6588.3|6578.3|6588.9|6578.9|6590.1|6580.1|6588.3|6578.3|19
1601264400000|2020-09-28 03:40:00|6588.4|6578.4|6590.4|6580.4|6590.9|6580.9|6588.4|6578.4|17
1601264700000|2020-09-28 03:45:00|6590.5|6580.5|6590.5|6580.5|6591.4|6581.4|6590.1|6580.1|30
1601265000000|2020-09-28 03:50:00|6590.4|6580.4|6589.9|6579.9|6590.9|6580.9|6589.9|6579.9|16
1601265300000|2020-09-28 03:55:00|6590.1|6580.1|6589.4|6579.4|6590.5|6580.5|6589.4|6579.4|7
1601265600000|2020-09-28 04:00:00|6589.6|6579.6|6589.4|6579.4|6590.4|6580.4|6588.9|6578.9|26
1601265900000|2020-09-28 04:05:00|6589|6579|6588.5|6578.5|6589.6|6579.6|6588.5|6578.5|17
1601266200000|2020-09-28 04:10:00|6588.6|6578.6|6588.5|6578.5|6588.6|6578.6|6588.3|6578.3|9
1601266500000|2020-09-28 04:15:00|6588.4|6578.4|6589.4|6579.4|6589.6|6579.6|6588.4|6578.4|10
1601266800000|2020-09-28 04:20:00|6589.9|6579.9|6592.6|6582.6|6593.6|6583.6|6589.8|6579.8|37
1601267100000|2020-09-28 04:25:00|6592.4|6582.4|6591.1|6581.1|6592.6|6582.6|6591.1|6581.1|17
1601267400000|2020-09-28 04:30:00|6590.9|6580.9|6591.5|6581.5|6591.6|6581.6|6588.6|6578.6|22
1601267700000|2020-09-28 04:35:00|6591.1|6581.1|6588.6|6578.6|6591.1|6581.1|6587.9|6577.9|24
1601268000000|2020-09-28 04:40:00|6588.8|6578.8|6592.4|6582.4|6592.4|6582.4|6588.8|6578.8|15
1601268300000|2020-09-28 04:45:00|6592.6|6582.6|6592.4|6582.4|6593.1|6583.1|6591.9|6581.9|12
1601268600000|2020-09-28 04:50:00|6592.1|6582.1|6591.4|6581.4|6592.1|6582.1|6591.1|6581.1|13
1601268900000|2020-09-28 04:55:00|6591.5|6581.5|6590.9|6580.9|6592.6|6582.6|6590.6|6580.6|10
1601269200000|2020-09-28 05:00:00|6591.1|6581.1|6590.6|6580.6|6592.4|6582.4|6589.6|6579.6|32
1601269500000|2020-09-28 05:05:00|6590.5|6580.5|6592.4|6582.4|6592.6|6582.6|6590.5|6580.5|17
1601269800000|2020-09-28 05:10:00|6592.8|6582.8|6591.6|6581.6|6594.6|6584.6|6590.5|6580.5|54
1601270100000|2020-09-28 05:15:00|6591.8|6581.8|6592.6|6582.6|6594.1|6584.1|6591.4|6581.4|44
1601270400000|2020-09-28 05:20:00|6592.9|6582.9|6594.4|6584.4|6594.4|6584.4|6591.4|6581.4|39
1601270700000|2020-09-28 05:25:00|6594.6|6584.6|6594.5|6584.5|6595.4|6585.4|6592.1|6582.1|87
1601271000000|2020-09-28 05:30:00|6594.8|6584.8|6584.1|6574.1|6595.1|6585.1|6583.6|6573.6|180
1601271300000|2020-09-28 05:35:00|6583.9|6573.9|6581.1|6571.1|6586.1|6576.1|6580|6570|83
1601271600000|2020-09-28 05:40:00|6580.9|6570.9|6579.9|6569.9|6581.1|6571.1|6576.4|6566.4|89
1601271900000|2020-09-28 05:45:00|6579.5|6569.5|6578.8|6568.8|6583.6|6573.6|6578.4|6568.4|57
1601272200000|2020-09-28 05:50:00|6578.9|6568.9|6577.1|6567.1|6579.6|6569.6|6575.4|6565.4|122
1601272500000|2020-09-28 05:55:00|6576.9|6566.9|6572.4|6562.4|6579|6569|6571.6|6561.6|150
1601272800000|2020-09-28 06:00:00|6572.1|6562.1|6571.9|6561.9|6575.1|6565.1|6569.1|6559.1|138
1601273100000|2020-09-28 06:05:00|6571.8|6561.8|6577.6|6567.6|6579.1|6569.1|6569.4|6559.4|143
1601273400000|2020-09-28 06:10:00|6577.9|6567.9|6595.6|6585.6|6595.6|6585.6|6576.4|6566.4|187
1601273700000|2020-09-28 06:15:00|6595.9|6585.9|6606.9|6596.9|6616.6|6606.6|6595.6|6585.6|363
1601274000000|2020-09-28 06:20:00|6607.1|6597.1|6618.1|6608.1|6624.1|6614.1|6605.9|6595.9|348
1601274300000|2020-09-28 06:25:00|6618.4|6608.4|6617.9|6607.9|6620.9|6610.9|6609.6|6599.6|277
1601274600000|2020-09-28 06:30:00|6618.1|6608.1|6610.6|6600.6|6620.9|6610.9|6607.9|6597.9|245
1601274900000|2020-09-28 06:35:00|6610.9|6600.9|6612.4|6602.4|6616.4|6606.4|6606.1|6596.1|177
1601275200000|2020-09-28 06:40:00|6612.6|6602.6|6612.6|6602.6|6618.1|6608.1|6609.1|6599.1|261
1601275500000|2020-09-28 06:45:00|6612.5|6602.5|6614.9|6604.9|6616.4|6606.4|6607.6|6597.6|181
1601275800000|2020-09-28 06:50:00|6614.5|6604.5|6619.4|6609.4|6621.3|6611.3|6614.5|6604.5|205
1601276100000|2020-09-28 06:55:00|6617.1|6607.1|6609.1|6599.1|6618.9|6608.9|6609.1|6599.1|229
1601276400000|2020-09-28 07:00:00|6608.1|6598.1|6625.6|6615.6|6626.1|6616.1|6607.4|6597.4|312
1601276700000|2020-09-28 07:05:00|6625.4|6615.4|6615.4|6605.4|6629.6|6619.6|6615.4|6605.4|213
1601277000000|2020-09-28 07:10:00|6615.6|6605.6|6611.4|6601.4|6621.4|6611.4|6611.4|6601.4|160
1601277300000|2020-09-28 07:15:00|6611.1|6601.1|6611.6|6601.6|6614.4|6604.4|6605.6|6595.6|170
1601277600000|2020-09-28 07:20:00|6611.9|6601.9|6616.1|6606.1|6618.1|6608.1|6610.9|6600.9|239
1601277900000|2020-09-28 07:25:00|6615.9|6605.9|6617.9|6607.9|6618.9|6608.9|6611.9|6601.9|197
1601278200000|2020-09-28 07:30:00|6618.1|6608.1|6615.9|6605.9|6625.9|6615.9|6615.1|6605.1|252
1601278500000|2020-09-28 07:35:00|6616.4|6606.4|6613.9|6603.9|6619.6|6609.6|6612.6|6602.6|167
1601278800000|2020-09-28 07:40:00|6614.1|6604.1|6605.9|6595.9|6615.6|6605.6|6605.1|6595.1|127
1601279100000|2020-09-28 07:45:00|6606.1|6596.1|6605.6|6595.6|6612.1|6602.1|6605.4|6595.4|117
1601279400000|2020-09-28 07:50:00|6605.9|6595.9|6605.6|6595.6|6610.4|6600.4|6603.4|6593.4|134
1601279700000|2020-09-28 07:55:00|6605.9|6595.9|6596.6|6586.6|6606.6|6596.6|6593.6|6583.6|147
1601280000000|2020-09-28 08:00:00|6596.4|6586.4|6573.9|6563.9|6596.4|6586.4|6572.4|6562.4|315
1601280300000|2020-09-28 08:05:00|6574.1|6564.1|6586.6|6576.6|6587.6|6577.6|6574.1|6564.1|193
1601280600000|2020-09-28 08:10:00|6586.4|6576.4|6587.9|6577.9|6592.4|6582.4|6586.4|6576.4|119
1601280900000|2020-09-28 08:15:00|6588.1|6578.1|6590.6|6580.6|6591.9|6581.9|6587.1|6577.1|93
1601281200000|2020-09-28 08:20:00|6590.4|6580.4|6587.1|6577.1|6590.9|6580.9|6586.1|6576.1|67
1601281500000|2020-09-28 08:25:00|6587.9|6577.9|6578.9|6568.9|6587.9|6577.9|6576.6|6566.6|83
1601281800000|2020-09-28 08:30:00|6579.1|6569.1|6581.6|6571.6|6581.9|6571.9|6578.6|6568.6|88
1601282100000|2020-09-28 08:35:00|6581.4|6571.4|6581.4|6571.4|6582.1|6572.1|6579.1|6569.1|82
1601282400000|2020-09-28 08:40:00|6581.1|6571.1|6582.6|6572.6|6583.4|6573.4|6580.6|6570.6|56
1601282700000|2020-09-28 08:45:00|6582.9|6572.9|6582.1|6572.1|6583.1|6573.1|6579.4|6569.4|54
1601283000000|2020-09-28 08:50:00|6581.9|6571.9|6581.4|6571.4|6583.1|6573.1|6580.4|6570.4|45
1601283300000|2020-09-28 08:55:00|6581.1|6571.1|6581.4|6571.4|6581.6|6571.6|6579.4|6569.4|84
1601283600000|2020-09-28 09:00:00|6580.9|6570.9|6581.9|6571.9|6582.9|6572.9|6580.4|6570.4|57
1601283900000|2020-09-28 09:05:00|6582.1|6572.1|6583.4|6573.4|6583.4|6573.4|6580.9|6570.9|39
1601284200000|2020-09-28 09:10:00|6583.1|6573.1|6581.6|6571.6|6583.4|6573.4|6581.4|6571.4|37
1601284500000|2020-09-28 09:15:00|6580.9|6570.9|6582.9|6572.9|6582.9|6572.9|6580.9|6570.9|46
1601284800000|2020-09-28 09:20:00|6582.6|6572.6|6583.6|6573.6|6584.6|6574.6|6582.6|6572.6|35
1601285100000|2020-09-28 09:25:00|6583.4|6573.4|6586.4|6576.4|6588.6|6578.6|6583.4|6573.4|67
1601285400000|2020-09-28 09:30:00|6586.6|6576.6|6582.1|6572.1|6587.4|6577.4|6581.4|6571.4|65
1601285700000|2020-09-28 09:35:00|6581.9|6571.9|6577.9|6567.9|6582.1|6572.1|6577.9|6567.9|32
1601286000000|2020-09-28 09:40:00|6578.1|6568.1|6565.9|6555.9|6578.9|6568.9|6563.9|6553.9|119
1601286300000|2020-09-28 09:45:00|6565.6|6555.6|6568.6|6558.6|6568.6|6558.6|6559.1|6549.1|112
1601286600000|2020-09-28 09:50:00|6568.4|6558.4|6570.1|6560.1|6570.6|6560.6|6568.1|6558.1|73
1601286900000|2020-09-28 09:55:00|6569.9|6559.9|6566.9|6556.9|6570.4|6560.4|6562.1|6552.1|102
1601287200000|2020-09-28 10:00:00|6566.1|6556.1|6568.1|6558.1|6569.4|6559.4|6562.1|6552.1|115
1601287500000|2020-09-28 10:05:00|6568.4|6558.4|6574.9|6564.9|6575.6|6565.6|6567.1|6557.1|139
1601287800000|2020-09-28 10:10:00|6575.1|6565.1|6584.9|6574.9|6585.6|6575.6|6573.6|6563.6|113
1601288100000|2020-09-28 10:15:00|6584.6|6574.6|6586.4|6576.4|6586.9|6576.9|6583.4|6573.4|129
1601288400000|2020-09-28 10:20:00|6586.6|6576.6|6586.4|6576.4|6587.1|6577.1|6583.6|6573.6|105
1601288700000|2020-09-28 10:25:00|6586.6|6576.6|6586.6|6576.6|6589.6|6579.6|6585.6|6575.6|110
1601289000000|2020-09-28 10:30:00|6586.4|6576.4|6590.6|6580.6|6591.1|6581.1|6586.4|6576.4|77
1601289300000|2020-09-28 10:35:00|6590.1|6580.1|6590.9|6580.9|6590.9|6580.9|6586.4|6576.4|80
1601289600000|2020-09-28 10:40:00|6590.4|6580.4|6590.6|6580.6|6591.9|6581.9|6588.4|6578.4|77
1601289900000|2020-09-28 10:45:00|6590.4|6580.4|6591.6|6581.6|6591.9|6581.9|6588.1|6578.1|52
1601290200000|2020-09-28 10:50:00|6591.9|6581.9|6589.4|6579.4|6594.6|6584.6|6589.1|6579.1|55
1601290500000|2020-09-28 10:55:00|6589.1|6579.1|6581.6|6571.6|6589.6|6579.6|6580.4|6570.4|66
1601290800000|2020-09-28 11:00:00|6581.4|6571.4|6581.9|6571.9|6583.1|6573.1|6578.1|6568.1|74
1601291100000|2020-09-28 11:05:00|6582.1|6572.1|6583.4|6573.4|6585.1|6575.1|6581.6|6571.6|80
1601291400000|2020-09-28 11:10:00|6583.6|6573.6|6584.9|6574.9|6586.1|6576.1|6581.9|6571.9|61
1601291700000|2020-09-28 11:15:00|6585.1|6575.1|6583.4|6573.4|6587.6|6577.6|6582.9|6572.9|55
1601292000000|2020-09-28 11:20:00|6582.9|6572.9|6580.4|6570.4|6584.1|6574.1|6580.4|6570.4|84
1601292300000|2020-09-28 11:25:00|6581.1|6571.1|6585.4|6575.4|6585.4|6575.4|6581.1|6571.1|28
1601292600000|2020-09-28 11:30:00|6585.1|6575.1|6592.1|6582.1|6592.6|6582.6|6585.1|6575.1|154
1601292900000|2020-09-28 11:35:00|6592.4|6582.4|6599.4|6589.4|6599.6|6589.6|6592.1|6582.1|164
1601293200000|2020-09-28 11:40:00|6599.1|6589.1|6604.4|6594.4|6606.1|6596.1|6597.6|6587.6|135
1601293500000|2020-09-28 11:45:00|6604.1|6594.1|6601.9|6591.9|6605.9|6595.9|6599.6|6589.6|51
1601293800000|2020-09-28 11:50:00|6602.6|6592.6|6599.1|6589.1|6603.6|6593.6|6592.6|6582.6|143
1601294100000|2020-09-28 11:55:00|6599.4|6589.4|6611.9|6601.9|6613.4|6603.4|6597.4|6587.4|124
1601294400000|2020-09-28 12:00:00|6612.1|6602.1|6607.1|6597.1|6613.1|6603.1|6603.9|6593.9|125
1601294700000|2020-09-28 12:05:00|6607.4|6597.4|6615.6|6605.6|6617.1|6607.1|6607.4|6597.4|136
1601295000000|2020-09-28 12:10:00|6615.4|6605.4|6599.4|6589.4|6615.4|6605.4|6597.1|6587.1|193
1601295300000|2020-09-28 12:15:00|6599.6|6589.6|6601.1|6591.1|6605.4|6595.4|6599.4|6589.4|136
1601295600000|2020-09-28 12:20:00|6600.9|6590.9|6592.4|6582.4|6600.9|6590.9|6591.6|6581.6|138
1601295900000|2020-09-28 12:25:00|6592.9|6582.9|6598.9|6588.9|6602.4|6592.4|6591.6|6581.6|152
1601296200000|2020-09-28 12:30:00|6598.6|6588.6|6603.6|6593.6|6603.6|6593.6|6595.4|6585.4|104
1601296500000|2020-09-28 12:35:00|6603.9|6593.9|6603.1|6593.1|6608.4|6598.4|6602.4|6592.4|117
1601296800000|2020-09-28 12:40:00|6602.9|6592.9|6604.4|6594.4|6606.1|6596.1|6600.9|6590.9|129
1601297100000|2020-09-28 12:45:00|6604.1|6594.1|6610.9|6600.9|6610.9|6600.9|6600.9|6590.9|99
1601297400000|2020-09-28 12:50:00|6611.1|6601.1|6608.4|6598.4|6611.6|6601.6|6607.6|6597.6|83
1601297700000|2020-09-28 12:55:00|6608.1|6598.1|6608.6|6598.6|6611.4|6601.4|6603.9|6593.9|137
1601298000000|2020-09-28 13:00:00|6608.1|6598.1|6622.4|6612.4|6624.6|6614.6|6608.1|6598.1|442
1601298300000|2020-09-28 13:05:00|6622.9|6612.9|6639.4|6629.4|6641.6|6631.6|6622.9|6612.9|298
1601298600000|2020-09-28 13:10:00|6639.1|6629.1|6630.9|6620.9|6644.1|6634.1|6629.9|6619.9|223
1601298900000|2020-09-28 13:15:00|6631.1|6621.1|6617.6|6607.6|6635.4|6625.4|6612.4|6602.4|283
1601299200000|2020-09-28 13:20:00|6617.9|6607.9|6614.4|6604.4|6626.9|6616.9|6614.4|6604.4|271
1601299500000|2020-09-28 13:25:00|6614.1|6604.1|6613.9|6603.9|6616.6|6606.6|6602.1|6592.1|258
1601299800000|2020-09-28 13:30:00|6614.1|6604.1|6616.4|6606.4|6625.1|6615.1|6610.4|6600.4|381
1601300100000|2020-09-28 13:35:00|6616.6|6606.6|6613.9|6603.9|6624.1|6614.1|6610.4|6600.4|453
1601300400000|2020-09-28 13:40:00|6614.1|6604.1|6601.1|6591.1|6619.6|6609.6|6597.6|6587.6|444
1601300700000|2020-09-28 13:45:00|6600.9|6590.9|6605.1|6595.1|6609.6|6599.6|6600.4|6590.4|348
1601301000000|2020-09-28 13:50:00|6604.9|6594.9|6598.1|6588.1|6605.6|6595.6|6594.1|6584.1|434
1601301300000|2020-09-28 13:55:00|6597.9|6587.9|6595.1|6585.1|6598.9|6588.9|6592.1|6582.1|295
1601301600000|2020-09-28 14:00:00|6595.6|6585.6|6583.1|6573.1|6595.6|6585.6|6580.4|6570.4|425
1601301900000|2020-09-28 14:05:00|6583.4|6573.4|6583.9|6573.9|6588.9|6578.9|6575.9|6565.9|344
1601302200000|2020-09-28 14:10:00|6584.1|6574.1|6593.6|6583.6|6594.4|6584.4|6578.1|6568.1|275
1601302500000|2020-09-28 14:15:00|6593.9|6583.9|6603.9|6593.9|6603.9|6593.9|6591.1|6581.1|202
1601302800000|2020-09-28 14:20:00|6604.1|6594.1|6602.9|6592.9|6614.6|6604.6|6601.4|6591.4|271
1601303100000|2020-09-28 14:25:00|6603.1|6593.1|6605.1|6595.1|6609.1|6599.1|6602.4|6592.4|222
1601303400000|2020-09-28 14:30:00|6604.9|6594.9|6601.6|6591.6|6611.4|6601.4|6598.9|6588.9|298
1601303700000|2020-09-28 14:35:00|6602.1|6592.1|6594.6|6584.6|6602.1|6592.1|6588.9|6578.9|263
1601304000000|2020-09-28 14:40:00|6594.9|6584.9|6591.4|6581.4|6600.6|6590.6|6587.9|6577.9|317
1601304300000|2020-09-28 14:45:00|6591.6|6581.6|6586.4|6576.4|6593.6|6583.6|6585.6|6575.6|253
1601304600000|2020-09-28 14:50:00|6586.1|6576.1|6587.9|6577.9|6589.9|6579.9|6581.9|6571.9|258
1601304900000|2020-09-28 14:55:00|6588.4|6578.4|6585.4|6575.4|6589.1|6579.1|6581.4|6571.4|242
1601305200000|2020-09-28 15:00:00|6585.6|6575.6|6589.9|6579.9|6593.1|6583.1|6583.4|6573.4|246
1601305500000|2020-09-28 15:05:00|6590.4|6580.4|6587.1|6577.1|6590.6|6580.6|6585.1|6575.1|185
1601305800000|2020-09-28 15:10:00|6587.4|6577.4|6585.9|6575.9|6587.6|6577.6|6582.9|6572.9|162
1601306100000|2020-09-28 15:15:00|6586.1|6576.1|6583.6|6573.6|6587.4|6577.4|6582.6|6572.6|172
1601306400000|2020-09-28 15:20:00|6584.1|6574.1|6590.1|6580.1|6590.6|6580.6|6581.4|6571.4|131
1601306700000|2020-09-28 15:25:00|6590.4|6580.4|6583.9|6573.9|6591.9|6581.9|6583.9|6573.9|147
1601307000000|2020-09-28 15:30:00|6583.4|6573.4|6582.9|6572.9|6585.6|6575.6|6581.4|6571.4|112
1601307300000|2020-09-28 15:35:00|6583.1|6573.1|6589.9|6579.9|6591.9|6581.9|6583.1|6573.1|155
1601307600000|2020-09-28 15:40:00|6589.6|6579.6|6581.6|6571.6|6589.9|6579.9|6580.9|6570.9|173
1601307900000|2020-09-28 15:45:00|6581.4|6571.4|6574.4|6564.4|6581.4|6571.4|6572.6|6562.6|250
1601308200000|2020-09-28 15:50:00|6574.6|6564.6|6576.4|6566.4|6578.9|6568.9|6572.9|6562.9|129
1601308500000|2020-09-28 15:55:00|6576.6|6566.6|6583.6|6573.6|6584.4|6574.4|6576.6|6566.6|82
1601308800000|2020-09-28 16:00:00|6583.4|6573.4|6583.4|6573.4|6584.1|6574.1|6578.9|6568.9|102
1601309100000|2020-09-28 16:05:00|6583.1|6573.1|6584.6|6574.6|6585.4|6575.4|6579.9|6569.9|103
1601309400000|2020-09-28 16:10:00|6584.4|6574.4|6585.9|6575.9|6586.9|6576.9|6581.9|6571.9|107
1601309700000|2020-09-28 16:15:00|6585.6|6575.6|6585.4|6575.4|6586.4|6576.4|6581.1|6571.1|118
1601310000000|2020-09-28 16:20:00|6585.6|6575.6|6588.6|6578.6|6588.6|6578.6|6584.4|6574.4|91
1601310300000|2020-09-28 16:25:00|6588.4|6578.4|6587.4|6577.4|6588.6|6578.6|6584.4|6574.4|112
1601310600000|2020-09-28 16:30:00|6587.6|6577.6|6586.6|6576.6|6587.6|6577.6|6582.6|6572.6|126
1601310900000|2020-09-28 16:35:00|6586.4|6576.4|6587.4|6577.4|6587.9|6577.9|6583.6|6573.6|105
1601311200000|2020-09-28 16:40:00|6587.6|6577.6|6590.6|6580.6|6591.9|6581.9|6585.1|6575.1|96
1601311500000|2020-09-28 16:45:00|6590.9|6580.9|6590.1|6580.1|6592.1|6582.1|6589.1|6579.1|105
1601311800000|2020-09-28 16:50:00|6590.4|6580.4|6595.9|6585.9|6595.9|6585.9|6590.4|6580.4|117
1601312100000|2020-09-28 16:55:00|6595.6|6585.6|6592.5|6582.5|6598|6588|6592.3|6582.3|149
1601337600000|2020-09-29 00:00:00|6621.1|6611.1|6618.1|6608.1|6622.4|6612.4|6615.1|6605.1|68
1601337900000|2020-09-29 00:05:00|6618|6608|6622.6|6612.6|6623.4|6613.4|6618|6608|63
1601338200000|2020-09-29 00:10:00|6622.9|6612.9|6627.1|6617.1|6627.1|6617.1|6622.1|6612.1|67
1601338500000|2020-09-29 00:15:00|6626.6|6616.6|6626.9|6616.9|6628.9|6618.9|6626.6|6616.6|36
1601338800000|2020-09-29 00:20:00|6627.4|6617.4|6625.6|6615.6|6627.9|6617.9|6624.6|6614.6|28
1601339100000|2020-09-29 00:25:00|6625.9|6615.9|6625.9|6615.9|6626.6|6616.6|6625.1|6615.1|25
1601339400000|2020-09-29 00:30:00|6625.6|6615.6|6623.4|6613.4|6626.6|6616.6|6623.4|6613.4|29
1601339700000|2020-09-29 00:35:00|6623.6|6613.6|6625.4|6615.4|6625.4|6615.4|6623.4|6613.4|17
1601340000000|2020-09-29 00:40:00|6625|6615|6625.1|6615.1|6626.1|6616.1|6624.1|6614.1|17
1601340300000|2020-09-29 00:45:00|6625.4|6615.4|6624.4|6614.4|6625.6|6615.6|6624.4|6614.4|17
1601340600000|2020-09-29 00:50:00|6624.1|6614.1|6617.9|6607.9|6624.1|6614.1|6617.9|6607.9|38
1601340900000|2020-09-29 00:55:00|6618|6608|6616.1|6606.1|6619.6|6609.6|6615.9|6605.9|38
1601341200000|2020-09-29 01:00:00|6616.9|6606.9|6610.9|6600.9|6618.8|6608.8|6608.4|6598.4|221
1601341500000|2020-09-29 01:05:00|6611.1|6601.1|6615.9|6605.9|6621.8|6611.8|6610.1|6600.1|179
1601341800000|2020-09-29 01:10:00|6616.1|6606.1|6610.4|6600.4|6616.1|6606.1|6604.1|6594.1|154
1601342100000|2020-09-29 01:15:00|6610.1|6600.1|6605.9|6595.9|6610.4|6600.4|6603.3|6593.3|193
1601342400000|2020-09-29 01:20:00|6605.4|6595.4|6609.3|6599.3|6612.9|6602.9|6604.1|6594.1|172
1601342700000|2020-09-29 01:25:00|6609|6599|6608.4|6598.4|6615.4|6605.4|6606.6|6596.6|150
1601343000000|2020-09-29 01:30:00|6608.1|6598.1|6604.1|6594.1|6610.4|6600.4|6601.6|6591.6|197
1601343300000|2020-09-29 01:35:00|6604.4|6594.4|6606.4|6596.4|6606.4|6596.4|6601.9|6591.9|157
1601343600000|2020-09-29 01:40:00|6606.6|6596.6|6600.1|6590.1|6606.6|6596.6|6599.1|6589.1|134
1601343900000|2020-09-29 01:45:00|6599.9|6589.9|6597.9|6587.9|6602.4|6592.4|6596.9|6586.9|163
1601344200000|2020-09-29 01:50:00|6597.6|6587.6|6600.6|6590.6|6602.4|6592.4|6597.6|6587.6|126
1601344500000|2020-09-29 01:55:00|6600.1|6590.1|6596.4|6586.4|6600.1|6590.1|6596.4|6586.4|86
1601344800000|2020-09-29 02:00:00|6596.6|6586.6|6589.1|6579.1|6596.9|6586.9|6588.1|6578.1|103
1601345100000|2020-09-29 02:05:00|6589.4|6579.4|6594.1|6584.1|6594.1|6584.1|6589.1|6579.1|51
1601345400000|2020-09-29 02:10:00|6593.9|6583.9|6598.9|6588.9|6602|6592|6592.1|6582.1|145
1601345700000|2020-09-29 02:15:00|6599|6589|6596.9|6586.9|6600.4|6590.4|6595.1|6585.1|58
1601346000000|2020-09-29 02:20:00|6596.6|6586.6|6596.6|6586.6|6596.9|6586.9|6595.9|6585.9|36
1601346300000|2020-09-29 02:25:00|6596.9|6586.9|6600.4|6590.4|6600.9|6590.9|6596.5|6586.5|82
1601346600000|2020-09-29 02:30:00|6600.1|6590.1|6590.4|6580.4|6600.4|6590.4|6588.6|6578.6|148
1601346900000|2020-09-29 02:35:00|6590.6|6580.6|6585.6|6575.6|6593.6|6583.6|6585.4|6575.4|193
1601347200000|2020-09-29 02:40:00|6585.4|6575.4|6589.4|6579.4|6594.1|6584.1|6584.4|6574.4|175
1601347500000|2020-09-29 02:45:00|6589.5|6579.5|6588.4|6578.4|6592.6|6582.6|6587.6|6577.6|114
1601347800000|2020-09-29 02:50:00|6588.6|6578.6|6589.1|6579.1|6591|6581|6587.9|6577.9|82
1601348100000|2020-09-29 02:55:00|6589.4|6579.4|6591.3|6581.3|6591.5|6581.5|6587.8|6577.8|66
1601348400000|2020-09-29 03:00:00|6591.5|6581.5|6595.1|6585.1|6595.1|6585.1|6589.9|6579.9|70
1601348700000|2020-09-29 03:05:00|6595.5|6585.5|6592.4|6582.4|6596.6|6586.6|6592.4|6582.4|57
1601349000000|2020-09-29 03:10:00|6592.1|6582.1|6595.4|6585.4|6597.9|6587.9|6592.1|6582.1|75
1601349300000|2020-09-29 03:15:00|6595.5|6585.5|6592.6|6582.6|6597.6|6587.6|6591.6|6581.6|92
1601349600000|2020-09-29 03:20:00|6592.4|6582.4|6595.9|6585.9|6595.9|6585.9|6591.6|6581.6|43
1601349900000|2020-09-29 03:25:00|6595.6|6585.6|6598|6588|6600.4|6590.4|6594.6|6584.6|100
1601350200000|2020-09-29 03:30:00|6598.1|6588.1|6594.8|6584.8|6598.1|6588.1|6593.6|6583.6|52
1601350500000|2020-09-29 03:35:00|6594.9|6584.9|6594.6|6584.6|6595.6|6585.6|6593.6|6583.6|19
1601350800000|2020-09-29 03:40:00|6594.8|6584.8|6596.6|6586.6|6596.9|6586.9|6594.4|6584.4|20
1601351100000|2020-09-29 03:45:00|6596.8|6586.8|6595.9|6585.9|6597.3|6587.3|6595.9|6585.9|12
1601351400000|2020-09-29 03:50:00|6596|6586|6593.4|6583.4|6596|6586|6593.4|6583.4|12
1601351700000|2020-09-29 03:55:00|6593.6|6583.6|6595.9|6585.9|6595.9|6585.9|6593.6|6583.6|19
1601352000000|2020-09-29 04:00:00|6596|6586|6596|6586|6596.1|6586.1|6595.9|6585.9|10
1601352300000|2020-09-29 04:05:00|6595.9|6585.9|6595.6|6585.6|6595.9|6585.9|6593.6|6583.6|18
1601352600000|2020-09-29 04:10:00|6595.4|6585.4|6596.6|6586.6|6596.6|6586.6|6594.6|6584.6|15
1601352900000|2020-09-29 04:15:00|6596.9|6586.9|6600.8|6590.8|6600.8|6590.8|6596.9|6586.9|36
1601353200000|2020-09-29 04:20:00|6601|6591|6599.4|6589.4|6601|6591|6598.9|6588.9|12
1601353500000|2020-09-29 04:25:00|6599.1|6589.1|6599.1|6589.1|6599.3|6589.3|6598.1|6588.1|12
1601353800000|2020-09-29 04:30:00|6598.9|6588.9|6595.3|6585.3|6598.9|6588.9|6595.3|6585.3|21
1601354100000|2020-09-29 04:35:00|6595.1|6585.1|6595.6|6585.6|6595.9|6585.9|6594.4|6584.4|17
1601354400000|2020-09-29 04:40:00|6595.9|6585.9|6594.6|6584.6|6596.1|6586.1|6594.6|6584.6|19
1601354700000|2020-09-29 04:45:00|6594.9|6584.9|6599.4|6589.4|6599.4|6589.4|6594.6|6584.6|25
1601355000000|2020-09-29 04:50:00|6599.6|6589.6|6599.4|6589.4|6600.9|6590.9|6598.1|6588.1|29
1601355300000|2020-09-29 04:55:00|6599.6|6589.6|6600.9|6590.9|6600.9|6590.9|6598.9|6588.9|25
1601355600000|2020-09-29 05:00:00|6600.6|6590.6|6600.1|6590.1|6601.1|6591.1|6596.4|6586.4|68
1601355900000|2020-09-29 05:05:00|6599.9|6589.9|6596.4|6586.4|6600.6|6590.6|6596.4|6586.4|21
1601356200000|2020-09-29 05:10:00|6596.1|6586.1|6593.9|6583.9|6596.4|6586.4|6593.4|6583.4|38
1601356500000|2020-09-29 05:15:00|6594.1|6584.1|6586.4|6576.4|6594.1|6584.1|6585.9|6575.9|81
1601356800000|2020-09-29 05:20:00|6585.9|6575.9|6583.4|6573.4|6585.9|6575.9|6582.6|6572.6|51
1601357100000|2020-09-29 05:25:00|6583.6|6573.6|6582.6|6572.6|6585.4|6575.4|6581.6|6571.6|129
1601357400000|2020-09-29 05:30:00|6582.5|6572.5|6582.9|6572.9|6584.6|6574.6|6578.6|6568.6|191
1601357700000|2020-09-29 05:35:00|6582.6|6572.6|6582.6|6572.6|6585.9|6575.9|6581.1|6571.1|87
1601358000000|2020-09-29 05:40:00|6582.4|6572.4|6581.1|6571.1|6582.6|6572.6|6577.9|6567.9|144
1601358300000|2020-09-29 05:45:00|6581|6571|6585|6575|6585.9|6575.9|6580.9|6570.9|67
1601358600000|2020-09-29 05:50:00|6584.6|6574.6|6585.9|6575.9|6587.9|6577.9|6584.1|6574.1|74
1601358900000|2020-09-29 05:55:00|6585.6|6575.6|6589.1|6579.1|6589.6|6579.6|6584.1|6574.1|68
1601359200000|2020-09-29 06:00:00|6589.4|6579.4|6586.1|6576.1|6593.1|6583.1|6585.6|6575.6|131
1601359500000|2020-09-29 06:05:00|6585.9|6575.9|6596.1|6586.1|6596.1|6586.1|6585.6|6575.6|127
1601359800000|2020-09-29 06:10:00|6596.4|6586.4|6590.4|6580.4|6597.6|6587.6|6588.6|6578.6|159
1601360100000|2020-09-29 06:15:00|6590.6|6580.6|6589.1|6579.1|6591.4|6581.4|6586.4|6576.4|124
1601360400000|2020-09-29 06:20:00|6588.9|6578.9|6588.8|6578.8|6589.6|6579.6|6586.1|6576.1|89
1601360700000|2020-09-29 06:25:00|6589.1|6579.1|6589.9|6579.9|6591.9|6581.9|6587.5|6577.5|81
1601361000000|2020-09-29 06:30:00|6589.6|6579.6|6587.6|6577.6|6591.6|6581.6|6587.1|6577.1|148
1601361300000|2020-09-29 06:35:00|6587.9|6577.9|6590.9|6580.9|6590.9|6580.9|6584.4|6574.4|132
1601361600000|2020-09-29 06:40:00|6590.6|6580.6|6587.1|6577.1|6590.6|6580.6|6581.9|6571.9|115
1601361900000|2020-09-29 06:45:00|6586.9|6576.9|6590.9|6580.9|6592.6|6582.6|6585.6|6575.6|118
1601362200000|2020-09-29 06:50:00|6590.6|6580.6|6590.4|6580.4|6594.4|6584.4|6587.9|6577.9|91
1601362500000|2020-09-29 06:55:00|6590.6|6580.6|6588.4|6578.4|6594.1|6584.1|6587.4|6577.4|146
1601362800000|2020-09-29 07:00:00|6586.9|6576.9|6578.6|6568.6|6599.4|6589.4|6576.6|6566.6|318
1601363100000|2020-09-29 07:05:00|6578.9|6568.9|6559.6|6549.6|6578.9|6568.9|6558.9|6548.9|193
1601363400000|2020-09-29 07:10:00|6559.1|6549.1|6557.6|6547.6|6560.9|6550.9|6555.9|6545.9|194
1601363700000|2020-09-29 07:15:00|6557.4|6547.4|6562.6|6552.6|6566.1|6556.1|6556.6|6546.6|222
1601364000000|2020-09-29 07:20:00|6562.1|6552.1|6568.6|6558.6|6572.6|6562.6|6561.9|6551.9|272
1601364300000|2020-09-29 07:25:00|6568.9|6558.9|6567.4|6557.4|6571.4|6561.4|6564.9|6554.9|226
1601364600000|2020-09-29 07:30:00|6566.6|6556.6|6562.9|6552.9|6568.1|6558.1|6560.9|6550.9|208
1601364900000|2020-09-29 07:35:00|6563.1|6553.1|6562.6|6552.6|6565.1|6555.1|6559.1|6549.1|165
1601365200000|2020-09-29 07:40:00|6563.1|6553.1|6542.1|6532.1|6563.1|6553.1|6542.1|6532.1|187
1601365500000|2020-09-29 07:45:00|6542.4|6532.4|6540.9|6530.9|6551.4|6541.4|6540.9|6530.9|270
1601365800000|2020-09-29 07:50:00|6541.1|6531.1|6542.6|6532.6|6545.6|6535.6|6539.6|6529.6|199
1601366100000|2020-09-29 07:55:00|6543.4|6533.4|6546.4|6536.4|6548.9|6538.9|6540.4|6530.4|238
1601366400000|2020-09-29 08:00:00|6546.9|6536.9|6535.9|6525.9|6548.4|6538.4|6528.9|6518.9|387
1601366700000|2020-09-29 08:05:00|6535.6|6525.6|6541.6|6531.6|6543.9|6533.9|6535.6|6525.6|261
1601367000000|2020-09-29 08:10:00|6541.1|6531.1|6546.1|6536.1|6547.1|6537.1|6541.1|6531.1|177
1601367300000|2020-09-29 08:15:00|6545.9|6535.9|6558.1|6548.1|6559.4|6549.4|6544.9|6534.9|209
1601367600000|2020-09-29 08:20:00|6557.9|6547.9|6556.9|6546.9|6561.9|6551.9|6555.6|6545.6|172
1601367900000|2020-09-29 08:25:00|6557.4|6547.4|6553.4|6543.4|6557.9|6547.9|6552.1|6542.1|71
1601368200000|2020-09-29 08:30:00|6553.1|6543.1|6542.9|6532.9|6553.4|6543.4|6542.9|6532.9|142
1601368500000|2020-09-29 08:35:00|6541.4|6531.4|6544.6|6534.6|6545.4|6535.4|6539.6|6529.6|91
1601368800000|2020-09-29 08:40:00|6544.9|6534.9|6547.4|6537.4|6547.4|6537.4|6543.6|6533.6|92
1601369100000|2020-09-29 08:45:00|6547.1|6537.1|6550.4|6540.4|6554.6|6544.6|6546.6|6536.6|140
1601369400000|2020-09-29 08:50:00|6550.6|6540.6|6551.6|6541.6|6553.1|6543.1|6548.4|6538.4|93
1601369700000|2020-09-29 08:55:00|6551.9|6541.9|6557.1|6547.1|6558.9|6548.9|6551.9|6541.9|153
1601370000000|2020-09-29 09:00:00|6556.9|6546.9|6558.1|6548.1|6558.6|6548.6|6553.1|6543.1|98
1601370300000|2020-09-29 09:05:00|6558.4|6548.4|6564.9|6554.9|6568.1|6558.1|6556.4|6546.4|120
1601370600000|2020-09-29 09:10:00|6564.6|6554.6|6564.1|6554.1|6568.9|6558.9|6563.4|6553.4|81
1601370900000|2020-09-29 09:15:00|6564.4|6554.4|6563.4|6553.4|6567.9|6557.9|6562.6|6552.6|84
1601371200000|2020-09-29 09:20:00|6563.1|6553.1|6559.4|6549.4|6563.4|6553.4|6557.9|6547.9|75
1601371500000|2020-09-29 09:25:00|6559.1|6549.1|6557.9|6547.9|6559.1|6549.1|6553.6|6543.6|82
1601371800000|2020-09-29 09:30:00|6557.6|6547.6|6552.4|6542.4|6557.9|6547.9|6551.4|6541.4|53
1601372100000|2020-09-29 09:35:00|6552.6|6542.6|6554.9|6544.9|6556.9|6546.9|6552.1|6542.1|50
1601372400000|2020-09-29 09:40:00|6554.4|6544.4|6551.6|6541.6|6556.6|6546.6|6547.4|6537.4|90
1601372700000|2020-09-29 09:45:00|6551.1|6541.1|6551.4|6541.4|6552.1|6542.1|6550.4|6540.4|41
1601373000000|2020-09-29 09:50:00|6551.1|6541.1|6543.4|6533.4|6551.1|6541.1|6541.6|6531.6|86
1601373300000|2020-09-29 09:55:00|6543.6|6533.6|6543.9|6533.9|6547.9|6537.9|6543.1|6533.1|58
1601373600000|2020-09-29 10:00:00|6543.6|6533.6|6544.6|6534.6|6546.4|6536.4|6542.6|6532.6|77
1601373900000|2020-09-29 10:05:00|6544.4|6534.4|6544.9|6534.9|6545.4|6535.4|6542.1|6532.1|53
1601374200000|2020-09-29 10:10:00|6544.6|6534.6|6551.4|6541.4|6551.6|6541.6|6544.1|6534.1|61
1601374500000|2020-09-29 10:15:00|6551.6|6541.6|6553.6|6543.6|6554.9|6544.9|6551.1|6541.1|96
1601374800000|2020-09-29 10:20:00|6553.4|6543.4|6557.4|6547.4|6558.1|6548.1|6552.9|6542.9|105
1601375100000|2020-09-29 10:25:00|6557.1|6547.1|6557.4|6547.4|6558.9|6548.9|6556.4|6546.4|55
1601375400000|2020-09-29 10:30:00|6556.9|6546.9|6552.6|6542.6|6557.1|6547.1|6551.6|6541.6|55
1601375700000|2020-09-29 10:35:00|6552.1|6542.1|6555.6|6545.6|6555.6|6545.6|6550.4|6540.4|96
1601376000000|2020-09-29 10:40:00|6555.1|6545.1|6550.4|6540.4|6555.1|6545.1|6549.4|6539.4|59
1601376300000|2020-09-29 10:45:00|6550.1|6540.1|6546.6|6536.6|6551.6|6541.6|6545.9|6535.9|87
1601376600000|2020-09-29 10:50:00|6546.9|6536.9|6545.9|6535.9|6550.1|6540.1|6544.9|6534.9|94
1601376900000|2020-09-29 10:55:00|6545.6|6535.6|6547.4|6537.4|6548.1|6538.1|6543.1|6533.1|115
1601377200000|2020-09-29 11:00:00|6547.1|6537.1|6552.4|6542.4|6554.1|6544.1|6547.1|6537.1|127
1601377500000|2020-09-29 11:05:00|6552.6|6542.6|6555.1|6545.1|6556.1|6546.1|6551.9|6541.9|112
1601377800000|2020-09-29 11:10:00|6555.6|6545.6|6558.6|6548.6|6560.4|6550.4|6554.1|6544.1|60
1601378100000|2020-09-29 11:15:00|6558.1|6548.1|6563.4|6553.4|6568.1|6558.1|6558.1|6548.1|107
1601378400000|2020-09-29 11:20:00|6563.1|6553.1|6564.6|6554.6|6565.4|6555.4|6562.4|6552.4|72
1601378700000|2020-09-29 11:25:00|6564.4|6554.4|6564.6|6554.6|6571.1|6561.1|6563.9|6553.9|74
1601379000000|2020-09-29 11:30:00|6564.4|6554.4|6562.1|6552.1|6569.1|6559.1|6559.6|6549.6|273
1601379300000|2020-09-29 11:35:00|6561.9|6551.9|6565.4|6555.4|6568.9|6558.9|6561.1|6551.1|131
1601379600000|2020-09-29 11:40:00|6565.6|6555.6|6563.4|6553.4|6565.6|6555.6|6561.4|6551.4|99
1601379900000|2020-09-29 11:45:00|6563.6|6553.6|6560.1|6550.1|6564.1|6554.1|6559.9|6549.9|63
1601380200000|2020-09-29 11:50:00|6560.4|6550.4|6558.6|6548.6|6562.6|6552.6|6557.9|6547.9|101
1601380500000|2020-09-29 11:55:00|6558.9|6548.9|6561.1|6551.1|6561.4|6551.4|6557.9|6547.9|81
1601380800000|2020-09-29 12:00:00|6560.9|6550.9|6548.4|6538.4|6561.4|6551.4|6547.6|6537.6|229
1601381100000|2020-09-29 12:05:00|6548.6|6538.6|6547.6|6537.6|6550.6|6540.6|6547.1|6537.1|156
1601381400000|2020-09-29 12:10:00|6547.1|6537.1|6549.4|6539.4|6549.6|6539.6|6546.4|6536.4|79
1601381700000|2020-09-29 12:15:00|6549.1|6539.1|6551.1|6541.1|6552.1|6542.1|6548.4|6538.4|88
1601382000000|2020-09-29 12:20:00|6550.9|6540.9|6552.1|6542.1|6553.1|6543.1|6549.6|6539.6|88
1601382300000|2020-09-29 12:25:00|6551.9|6541.9|6553.4|6543.4|6556.6|6546.6|6549.6|6539.6|151
1601382600000|2020-09-29 12:30:00|6553.1|6543.1|6549.1|6539.1|6555.4|6545.4|6549.1|6539.1|130
1601382900000|2020-09-29 12:35:00|6549.4|6539.4|6548.9|6538.9|6551.4|6541.4|6545.6|6535.6|156
1601383200000|2020-09-29 12:40:00|6548.6|6538.6|6552.1|6542.1|6553.9|6543.9|6546.9|6536.9|159
1601383500000|2020-09-29 12:45:00|6551.6|6541.6|6542.6|6532.6|6552.1|6542.1|6541.4|6531.4|154
1601383800000|2020-09-29 12:50:00|6542.9|6532.9|6544.1|6534.1|6544.4|6534.4|6537.1|6527.1|157
1601384100000|2020-09-29 12:55:00|6544.4|6534.4|6543.4|6533.4|6546.6|6536.6|6540.1|6530.1|179
1601384400000|2020-09-29 13:00:00|6543.6|6533.6|6538.4|6528.4|6555.1|6545.1|6536.9|6526.9|533
1601384700000|2020-09-29 13:05:00|6537.9|6527.9|6549.4|6539.4|6550.9|6540.9|6532.6|6522.6|381
1601385000000|2020-09-29 13:10:00|6548.4|6538.4|6540.1|6530.1|6548.4|6538.4|6538.4|6528.4|314
1601385300000|2020-09-29 13:15:00|6539.6|6529.6|6547.6|6537.6|6550.4|6540.4|6539.6|6529.6|261
1601385600000|2020-09-29 13:20:00|6547.4|6537.4|6557.1|6547.1|6558.6|6548.6|6543.4|6533.4|302
1601385900000|2020-09-29 13:25:00|6557.4|6547.4|6556.1|6546.1|6563.6|6553.6|6555.6|6545.6|218
1601386200000|2020-09-29 13:30:00|6555.6|6545.6|6549.9|6539.9|6559.4|6549.4|6548.9|6538.9|347
1601386500000|2020-09-29 13:35:00|6548.9|6538.9|6553.6|6543.6|6556.9|6546.9|6548.9|6538.9|241
1601386800000|2020-09-29 13:40:00|6554.4|6544.4|6549.6|6539.6|6554.6|6544.6|6544.4|6534.4|250
1601387100000|2020-09-29 13:45:00|6549.4|6539.4|6556.1|6546.1|6560.1|6550.1|6546.9|6536.9|215
1601387400000|2020-09-29 13:50:00|6556.4|6546.4|6557.6|6547.6|6560|6550|6553.1|6543.1|189
1601387700000|2020-09-29 13:55:00|6557.4|6547.4|6557.4|6547.4|6558.4|6548.4|6552.4|6542.4|167
1601388000000|2020-09-29 14:00:00|6557.1|6547.1|6572.4|6562.4|6572.4|6562.4|6552.6|6542.6|261
1601388300000|2020-09-29 14:05:00|6572.1|6562.1|6569.6|6559.6|6575.4|6565.4|6566.9|6556.9|220
1601388600000|2020-09-29 14:10:00|6570.1|6560.1|6561.9|6551.9|6575.9|6565.9|6561.4|6551.4|195
1601388900000|2020-09-29 14:15:00|6562.1|6552.1|6570.9|6560.9|6573.6|6563.6|6561.9|6551.9|258
1601389200000|2020-09-29 14:20:00|6570.4|6560.4|6577.6|6567.6|6581.4|6571.4|6569.6|6559.6|229
1601389500000|2020-09-29 14:25:00|6577.9|6567.9|6581.9|6571.9|6585.9|6575.9|6573.9|6563.9|316
1601389800000|2020-09-29 14:30:00|6582.1|6572.1|6575.9|6565.9|6585.4|6575.4|6573.9|6563.9|223
1601390100000|2020-09-29 14:35:00|6575.6|6565.6|6562.1|6552.1|6576.6|6566.6|6559.4|6549.4|285
1601390400000|2020-09-29 14:40:00|6561.9|6551.9|6566.1|6556.1|6567.1|6557.1|6558.9|6548.9|319
1601390700000|2020-09-29 14:45:00|6565.9|6555.9|6566.1|6556.1|6568.9|6558.9|6558.4|6548.4|251
1601391000000|2020-09-29 14:50:00|6566.6|6556.6|6568.6|6558.6|6570.1|6560.1|6563.1|6553.1|197
1601391300000|2020-09-29 14:55:00|6568.9|6558.9|6565.6|6555.6|6569.9|6559.9|6564.4|6554.4|164
1601391600000|2020-09-29 15:00:00|6566.1|6556.1|6565.9|6555.9|6569.6|6559.6|6560.9|6550.9|255
1601391900000|2020-09-29 15:05:00|6566.4|6556.4|6564.9|6554.9|6573.1|6563.1|6564.4|6554.4|150
1601392200000|2020-09-29 15:10:00|6564.6|6554.6|6562.4|6552.4|6568.9|6558.9|6561.9|6551.9|123
1601392500000|2020-09-29 15:15:00|6562.6|6552.6|6572.1|6562.1|6572.4|6562.4|6562.6|6552.6|131
1601392800000|2020-09-29 15:20:00|6572.4|6562.4|6578.4|6568.4|6581.9|6571.9|6569.1|6559.1|194
1601393100000|2020-09-29 15:25:00|6578.9|6568.9|6580.6|6570.6|6581.9|6571.9|6576.6|6566.6|162
1601393400000|2020-09-29 15:30:00|6581.1|6571.1|6586.6|6576.6|6586.9|6576.9|6577.9|6567.9|261
1601393700000|2020-09-29 15:35:00|6586.4|6576.4|6601.1|6591.1|6601.4|6591.4|6585.1|6575.1|240
1601394000000|2020-09-29 15:40:00|6600.9|6590.9|6593.4|6583.4|6603.6|6593.6|6589.4|6579.4|257
1601394300000|2020-09-29 15:45:00|6593.6|6583.6|6575.9|6565.9|6594.6|6584.6|6575.9|6565.9|292
1601394600000|2020-09-29 15:50:00|6576.1|6566.1|6577.9|6567.9|6584.8|6574.8|6575.9|6565.9|197
1601394900000|2020-09-29 15:55:00|6577.6|6567.6|6570.9|6560.9|6579.9|6569.9|6570.9|6560.9|205
1601395200000|2020-09-29 16:00:00|6571.1|6561.1|6572.1|6562.1|6578.1|6568.1|6571.1|6561.1|218
1601395500000|2020-09-29 16:05:00|6572.4|6562.4|6579.4|6569.4|6579.6|6569.6|6571.4|6561.4|102
1601395800000|2020-09-29 16:10:00|6580.1|6570.1|6579.9|6569.9|6581.1|6571.1|6577.1|6567.1|107
1601396100000|2020-09-29 16:15:00|6579.6|6569.6|6584.4|6574.4|6584.4|6574.4|6577.6|6567.6|117
1601396400000|2020-09-29 16:20:00|6583.9|6573.9|6582.4|6572.4|6584.9|6574.9|6581.9|6571.9|127
1601396700000|2020-09-29 16:25:00|6582.9|6572.9|6587.6|6577.6|6588.1|6578.1|6580.4|6570.4|70
1601397000000|2020-09-29 16:30:00|6587.9|6577.9|6589.1|6579.1|6589.9|6579.9|6587.1|6577.1|146
1601397300000|2020-09-29 16:35:00|6589.4|6579.4|6595.4|6585.4|6596.1|6586.1|6589.4|6579.4|203
1601397600000|2020-09-29 16:40:00|6595.6|6585.6|6591.6|6581.6|6598.9|6588.9|6591.6|6581.6|143
1601397900000|2020-09-29 16:45:00|6591.9|6581.9|6600.9|6590.9|6602.1|6592.1|6591.6|6581.6|170
1601398200000|2020-09-29 16:50:00|6600.6|6590.6|6600.9|6590.9|6601.4|6591.4|6596.9|6586.9|135
1601398500000|2020-09-29 16:55:00|6601.1|6591.1|6598.8|6588.8|6603.6|6593.6|6598.8|6588.8|179
1601424000000|2020-09-30 00:00:00|6622.3|6612.3|6623.4|6613.4|6623.4|6613.4|6622.3|6612.3|10
1601424300000|2020-09-30 00:05:00|6623.5|6613.5|6623.1|6613.1|6624.4|6614.4|6622.6|6612.6|32
1601424600000|2020-09-30 00:10:00|6623.4|6613.4|6624|6614|6624.9|6614.9|6619.6|6609.6|62
1601424900000|2020-09-30 00:15:00|6624.9|6614.9|6624.4|6614.4|6626.9|6616.9|6623.6|6613.6|68
1601425200000|2020-09-30 00:20:00|6624.1|6614.1|6620.6|6610.6|6624.1|6614.1|6620.4|6610.4|48
1601425500000|2020-09-30 00:25:00|6620.9|6610.9|6622.9|6612.9|6623.4|6613.4|6620.3|6610.3|32
1601425800000|2020-09-30 00:30:00|6623.1|6613.1|6622.4|6612.4|6623.4|6613.4|6620.4|6610.4|42
1601426100000|2020-09-30 00:35:00|6622.6|6612.6|6624.4|6614.4|6625.6|6615.6|6622.6|6612.6|31
1601426400000|2020-09-30 00:40:00|6624.1|6614.1|6621.4|6611.4|6624.4|6614.4|6620.4|6610.4|24
1601426700000|2020-09-30 00:45:00|6621.1|6611.1|6617.1|6607.1|6621.9|6611.9|6617.1|6607.1|58
1601427000000|2020-09-30 00:50:00|6616.9|6606.9|6615.9|6605.9|6619.4|6609.4|6614.6|6604.6|70
1601427300000|2020-09-30 00:55:00|6616.8|6606.8|6616.9|6606.9|6620.1|6610.1|6615.4|6605.4|71
1601427600000|2020-09-30 01:00:00|6616.4|6606.4|6600.4|6590.4|6617.1|6607.1|6599.1|6589.1|459
1601427900000|2020-09-30 01:05:00|6600.6|6590.6|6600.9|6590.9|6605.6|6595.6|6598.4|6588.4|252
1601428200000|2020-09-30 01:10:00|6601.1|6591.1|6605.8|6595.8|6606.9|6596.9|6598.1|6588.1|228
1601428500000|2020-09-30 01:15:00|6606|6596|6612.6|6602.6|6613.4|6603.4|6606|6596|290
1601428800000|2020-09-30 01:20:00|6612.9|6602.9|6612|6602|6614.4|6604.4|6608.9|6598.9|168
1601429100000|2020-09-30 01:25:00|6612.4|6602.4|6615.9|6605.9|6619.1|6609.1|6611.6|6601.6|180
1601429400000|2020-09-30 01:30:00|6615.4|6605.4|6612.1|6602.1|6615.9|6605.9|6610.1|6600.1|174
1601429700000|2020-09-30 01:35:00|6612.4|6602.4|6615.9|6605.9|6618|6608|6609.1|6599.1|137
1601430000000|2020-09-30 01:40:00|6617.1|6607.1|6615.9|6605.9|6618.9|6608.9|6614.1|6604.1|102
1601430300000|2020-09-30 01:45:00|6616.1|6606.1|6615.9|6605.9|6617.4|6607.4|6611.5|6601.5|98
1601430600000|2020-09-30 01:50:00|6615.6|6605.6|6617.1|6607.1|6621.1|6611.1|6614.6|6604.6|98
1601430900000|2020-09-30 01:55:00|6617.4|6607.4|6618.6|6608.6|6619.4|6609.4|6614.4|6604.4|104
1601431200000|2020-09-30 02:00:00|6618.8|6608.8|6615.6|6605.6|6622.1|6612.1|6615.4|6605.4|102
1601431500000|2020-09-30 02:05:00|6615.8|6605.8|6620.1|6610.1|6620.1|6610.1|6612.5|6602.5|83
1601431800000|2020-09-30 02:10:00|6620.4|6610.4|6620.4|6610.4|6621.4|6611.4|6614.6|6604.6|121
1601432100000|2020-09-30 02:15:00|6620.1|6610.1|6638.9|6628.9|6643.9|6633.9|6620.1|6610.1|214
1601432400000|2020-09-30 02:20:00|6639.6|6629.6|6639.4|6629.4|6642.4|6632.4|6638.6|6628.6|119
1601432700000|2020-09-30 02:25:00|6639.5|6629.5|6643.5|6633.5|6644.1|6634.1|6639.4|6629.4|115
1601433000000|2020-09-30 02:30:00|6643.6|6633.6|6632.9|6622.9|6643.6|6633.6|6630.9|6620.9|224
1601433300000|2020-09-30 02:35:00|6633.1|6623.1|6637.1|6627.1|6637.6|6627.6|6632.1|6622.1|139
1601433600000|2020-09-30 02:40:00|6637.4|6627.4|6628.6|6618.6|6637.4|6627.4|6626.4|6616.4|268
1601433900000|2020-09-30 02:45:00|6628.9|6618.9|6622.6|6612.6|6632.1|6622.1|6618.6|6608.6|282
1601434200000|2020-09-30 02:50:00|6622.4|6612.4|6628.9|6618.9|6629.6|6619.6|6622.4|6612.4|162
1601434500000|2020-09-30 02:55:00|6628.6|6618.6|6622.4|6612.4|6629.6|6619.6|6622.4|6612.4|119
1601434800000|2020-09-30 03:00:00|6621.9|6611.9|6610.9|6600.9|6621.9|6611.9|6610.4|6600.4|189
1601435100000|2020-09-30 03:05:00|6610.4|6600.4|6601.1|6591.1|6611.9|6601.9|6600.6|6590.6|265
1601435400000|2020-09-30 03:10:00|6601|6591|6600.4|6590.4|6601|6591|6591.6|6581.6|273
1601435700000|2020-09-30 03:15:00|6600.5|6590.5|6601.4|6591.4|6604.9|6594.9|6599.6|6589.6|148
1601436000000|2020-09-30 03:20:00|6600.6|6590.6|6598.4|6588.4|6602.5|6592.5|6594.1|6584.1|181
1601436300000|2020-09-30 03:25:00|6598.6|6588.6|6599.1|6589.1|6599.6|6589.6|6594.4|6584.4|145
1601436600000|2020-09-30 03:30:00|6598.9|6588.9|6598.1|6588.1|6602.1|6592.1|6597.4|6587.4|68
1601436900000|2020-09-30 03:35:00|6597.9|6587.9|6593.9|6583.9|6598.1|6588.1|6593.6|6583.6|98
1601437200000|2020-09-30 03:40:00|6594.4|6584.4|6598.9|6588.9|6600.1|6590.1|6593.9|6583.9|96
1601437500000|2020-09-30 03:45:00|6599.1|6589.1|6601.6|6591.6|6603.1|6593.1|6597.9|6587.9|81
1601437800000|2020-09-30 03:50:00|6601.4|6591.4|6600|6590|6601.9|6591.9|6599.8|6589.8|30
1601438100000|2020-09-30 03:55:00|6600.1|6590.1|6601.4|6591.4|6604.4|6594.4|6599.9|6589.9|104
1601438400000|2020-09-30 04:00:00|6601.1|6591.1|6603.1|6593.1|6604.6|6594.6|6598|6588|106
1601438700000|2020-09-30 04:05:00|6602.8|6592.8|6597.3|6587.3|6603.4|6593.4|6596.6|6586.6|113
1601439000000|2020-09-30 04:10:00|6597.4|6587.4|6594.6|6584.6|6597.9|6587.9|6594.4|6584.4|64
1601439300000|2020-09-30 04:15:00|6594.4|6584.4|6587.9|6577.9|6594.9|6584.9|6586.8|6576.8|102
1601439600000|2020-09-30 04:20:00|6588.1|6578.1|6586|6576|6590.4|6580.4|6584.9|6574.9|74
1601439900000|2020-09-30 04:25:00|6585.9|6575.9|6591.6|6581.6|6592.4|6582.4|6585.6|6575.6|82
1601440200000|2020-09-30 04:30:00|6591.5|6581.5|6592.9|6582.9|6595.9|6585.9|6590.9|6580.9|83
1601440500000|2020-09-30 04:35:00|6593.1|6583.1|6593.4|6583.4|6593.9|6583.9|6592.1|6582.1|38
1601440800000|2020-09-30 04:40:00|6593.1|6583.1|6591.9|6581.9|6593.4|6583.4|6589.5|6579.5|76
1601441100000|2020-09-30 04:45:00|6592.1|6582.1|6596.1|6586.1|6596.4|6586.4|6591.6|6581.6|49
1601441400000|2020-09-30 04:50:00|6595.9|6585.9|6596.1|6586.1|6597.9|6587.9|6595.1|6585.1|34
1601441700000|2020-09-30 04:55:00|6596.6|6586.6|6599.1|6589.1|6600.1|6590.1|6596.6|6586.6|24
1601442000000|2020-09-30 05:00:00|6598.9|6588.9|6599.1|6589.1|6599.3|6589.3|6594|6584|76
1601442300000|2020-09-30 05:05:00|6599.3|6589.3|6603.9|6593.9|6606.4|6596.4|6598.4|6588.4|62
1601442600000|2020-09-30 05:10:00|6603.6|6593.6|6600.1|6590.1|6603.6|6593.6|6600.1|6590.1|93
1601442900000|2020-09-30 05:15:00|6599.9|6589.9|6598.6|6588.6|6601.1|6591.1|6598.3|6588.3|58
1601443200000|2020-09-30 05:20:00|6597.4|6587.4|6595.9|6585.9|6597.9|6587.9|6594.9|6584.9|79
1601443500000|2020-09-30 05:25:00|6596.1|6586.1|6594.1|6584.1|6596.9|6586.9|6592.9|6582.9|86
1601443800000|2020-09-30 05:30:00|6593.9|6583.9|6591.9|6581.9|6598.6|6588.6|6589.4|6579.4|199
1601444100000|2020-09-30 05:35:00|6591.6|6581.6|6598.1|6588.1|6599.4|6589.4|6589.6|6579.6|136
1601444400000|2020-09-30 05:40:00|6598.4|6588.4|6593.4|6583.4|6602.9|6592.9|6591.4|6581.4|160
1601444700000|2020-09-30 05:45:00|6593.6|6583.6|6579.9|6569.9|6593.9|6583.9|6578.8|6568.8|176
1601445000000|2020-09-30 05:50:00|6580.4|6570.4|6583.4|6573.4|6585.6|6575.6|6575.1|6565.1|208
1601445300000|2020-09-30 05:55:00|6583.6|6573.6|6583.1|6573.1|6590|6580|6583.1|6573.1|127
1601445600000|2020-09-30 06:00:00|6583.3|6573.3|6584.8|6574.8|6588.5|6578.5|6577.1|6567.1|233
1601445900000|2020-09-30 06:05:00|6584.6|6574.6|6576.6|6566.6|6586.1|6576.1|6575.6|6565.6|284
1601446200000|2020-09-30 06:10:00|6576.4|6566.4|6574.1|6564.1|6577.6|6567.6|6572.9|6562.9|262
1601446500000|2020-09-30 06:15:00|6574.3|6564.3|6571.9|6561.9|6574.6|6564.6|6568.4|6558.4|254
1601446800000|2020-09-30 06:20:00|6571.6|6561.6|6576.1|6566.1|6577.4|6567.4|6569|6559|140
1601447100000|2020-09-30 06:25:00|6576.3|6566.3|6585.1|6575.1|6585.1|6575.1|6573.3|6563.3|206
1601447400000|2020-09-30 06:30:00|6584.9|6574.9|6587.6|6577.6|6587.6|6577.6|6579.6|6569.6|185
1601447700000|2020-09-30 06:35:00|6587.4|6577.4|6600.4|6590.4|6600.4|6590.4|6586.6|6576.6|166
1601448000000|2020-09-30 06:40:00|6600.9|6590.9|6594.8|6584.8|6605.6|6595.6|6593.9|6583.9|230
1601448300000|2020-09-30 06:45:00|6594.1|6584.1|6587.9|6577.9|6598.3|6588.3|6587.9|6577.9|212
1601448600000|2020-09-30 06:50:00|6587.6|6577.6|6588.9|6578.9|6590.4|6580.4|6585.9|6575.9|135
1601448900000|2020-09-30 06:55:00|6589.4|6579.4|6588.1|6578.1|6592.4|6582.4|6583.6|6573.6|198
1601449200000|2020-09-30 07:00:00|6587.6|6577.6|6599.9|6589.9|6610.4|6600.4|6585.1|6575.1|327
1601449500000|2020-09-30 07:05:00|6600.1|6590.1|6612.6|6602.6|6617.9|6607.9|6600.1|6590.1|278
1601449800000|2020-09-30 07:10:00|6612.9|6602.9|6616.4|6606.4|6619.4|6609.4|6612.4|6602.4|207
1601450100000|2020-09-30 07:15:00|6616.1|6606.1|6618.4|6608.4|6620.9|6610.9|6604.1|6594.1|306
1601450400000|2020-09-30 07:20:00|6618.1|6608.1|6619.6|6609.6|6623.6|6613.6|6615.6|6605.6|283
1601450700000|2020-09-30 07:25:00|6618.9|6608.9|6613.9|6603.9|6621.6|6611.6|6612.9|6602.9|291
1601451000000|2020-09-30 07:30:00|6614.1|6604.1|6623.6|6613.6|6629.9|6619.9|6614.1|6604.1|327
1601451300000|2020-09-30 07:35:00|6623.9|6613.9|6620.9|6610.9|6629.4|6619.4|6620.6|6610.6|276
1601451600000|2020-09-30 07:40:00|6621.4|6611.4|6619.9|6609.9|6623.4|6613.4|6614.6|6604.6|241
1601451900000|2020-09-30 07:45:00|6619.6|6609.6|6610.9|6600.9|6619.6|6609.6|6608.9|6598.9|190
1601452200000|2020-09-30 07:50:00|6610.6|6600.6|6605.1|6595.1|6612.1|6602.1|6604.1|6594.1|130
1601452500000|2020-09-30 07:55:00|6604.6|6594.6|6613.9|6603.9|6615|6605|6601.9|6591.9|169
1601452800000|2020-09-30 08:00:00|6613.6|6603.6|6618.9|6608.9|6618.9|6608.9|6592.9|6582.9|268
1601453100000|2020-09-30 08:05:00|6619.1|6609.1|6602.9|6592.9|6620.1|6610.1|6602.4|6592.4|148
1601453400000|2020-09-30 08:10:00|6602.6|6592.6|6601.4|6591.4|6603.1|6593.1|6592.9|6582.9|180
1601453700000|2020-09-30 08:15:00|6601.9|6591.9|6609.6|6599.6|6609.6|6599.6|6598.1|6588.1|181
1601454000000|2020-09-30 08:20:00|6609.4|6599.4|6599.1|6589.1|6609.6|6599.6|6597.9|6587.9|111
1601454300000|2020-09-30 08:25:00|6598.9|6588.9|6601.6|6591.6|6604.9|6594.9|6598.1|6588.1|118
1601454600000|2020-09-30 08:30:00|6601.4|6591.4|6603.6|6593.6|6605.9|6595.9|6599.6|6589.6|108
1601454900000|2020-09-30 08:35:00|6603.9|6593.9|6605.6|6595.6|6606.6|6596.6|6601.9|6591.9|77
1601455200000|2020-09-30 08:40:00|6605.4|6595.4|6602.9|6592.9|6607.4|6597.4|6601.4|6591.4|145
1601455500000|2020-09-30 08:45:00|6603.1|6593.1|6599.4|6589.4|6604.1|6594.1|6598.4|6588.4|87
1601455800000|2020-09-30 08:50:00|6598.4|6588.4|6590.9|6580.9|6600.1|6590.1|6590.9|6580.9|87
1601456100000|2020-09-30 08:55:00|6590.6|6580.6|6594.9|6584.9|6595.9|6585.9|6590.6|6580.6|96
1601456400000|2020-09-30 09:00:00|6594.6|6584.6|6594.1|6584.1|6595.6|6585.6|6590.4|6580.4|75
1601456700000|2020-09-30 09:05:00|6593.9|6583.9|6589.9|6579.9|6593.9|6583.9|6589.4|6579.4|71
1601457000000|2020-09-30 09:10:00|6590.4|6580.4|6582.4|6572.4|6591.4|6581.4|6582.4|6572.4|94
1601457300000|2020-09-30 09:15:00|6582.1|6572.1|6580.9|6570.9|6583.9|6573.9|6579.6|6569.6|68
1601457600000|2020-09-30 09:20:00|6581.6|6571.6|6577.9|6567.9|6583.1|6573.1|6576.6|6566.6|117
1601457900000|2020-09-30 09:25:00|6577.6|6567.6|6572.6|6562.6|6579.6|6569.6|6571.4|6561.4|143
1601458200000|2020-09-30 09:30:00|6572.4|6562.4|6582.6|6572.6|6582.6|6572.6|6571.6|6561.6|145
1601458500000|2020-09-30 09:35:00|6582.4|6572.4|6583.1|6573.1|6584.1|6574.1|6580.9|6570.9|101
1601458800000|2020-09-30 09:40:00|6582.9|6572.9|6578.4|6568.4|6583.6|6573.6|6578.4|6568.4|102
1601459100000|2020-09-30 09:45:00|6578.1|6568.1|6582.4|6572.4|6584.1|6574.1|6577.4|6567.4|124
1601459400000|2020-09-30 09:50:00|6582.1|6572.1|6583.9|6573.9|6585.6|6575.6|6582.1|6572.1|62
1601459700000|2020-09-30 09:55:00|6584.1|6574.1|6587.6|6577.6|6588.6|6578.6|6583.6|6573.6|87
1601460000000|2020-09-30 10:00:00|6587.9|6577.9|6581.9|6571.9|6588.4|6578.4|6581.9|6571.9|42
1601460300000|2020-09-30 10:05:00|6582.1|6572.1|6580.9|6570.9|6584.4|6574.4|6577.1|6567.1|118
1601460600000|2020-09-30 10:10:00|6580.6|6570.6|6586.4|6576.4|6587.1|6577.1|6580.6|6570.6|43
1601460900000|2020-09-30 10:15:00|6586.1|6576.1|6586.4|6576.4|6587.9|6577.9|6585.6|6575.6|53
1601461200000|2020-09-30 10:20:00|6586.1|6576.1|6586.1|6576.1|6587.4|6577.4|6585.1|6575.1|41
1601461500000|2020-09-30 10:25:00|6586.4|6576.4|6585.6|6575.6|6587.4|6577.4|6585.4|6575.4|31
1601461800000|2020-09-30 10:30:00|6585.4|6575.4|6591.4|6581.4|6592.1|6582.1|6585.1|6575.1|105
1601462100000|2020-09-30 10:35:00|6591.6|6581.6|6595.9|6585.9|6595.9|6585.9|6591.1|6581.1|72
1601462400000|2020-09-30 10:40:00|6595.6|6585.6|6596.6|6586.6|6598.6|6588.6|6595.4|6585.4|51
1601462700000|2020-09-30 10:45:00|6596.4|6586.4|6605.6|6595.6|6607.9|6597.9|6596.4|6586.4|139
1601463000000|2020-09-30 10:50:00|6605.9|6595.9|6605.9|6595.9|6606.6|6596.6|6604.6|6594.6|79
1601463300000|2020-09-30 10:55:00|6606.1|6596.1|6599.9|6589.9|6606.1|6596.1|6599.4|6589.4|59
1601463600000|2020-09-30 11:00:00|6599.6|6589.6|6609.9|6599.9|6610.6|6600.6|6599.6|6589.6|114
1601463900000|2020-09-30 11:05:00|6609.6|6599.6|6609.9|6599.9|6610.1|6600.1|6607.6|6597.6|89
1601464200000|2020-09-30 11:10:00|6609.4|6599.4|6614.1|6604.1|6621.1|6611.1|6609.1|6599.1|111
1601464500000|2020-09-30 11:15:00|6614.4|6604.4|6612.1|6602.1|6615.6|6605.6|6612.1|6602.1|102
1601464800000|2020-09-30 11:20:00|6611.9|6601.9|6618.6|6608.6|6619.1|6609.1|6611.4|6601.4|95
1601465100000|2020-09-30 11:25:00|6618.9|6608.9|6625.6|6615.6|6625.6|6615.6|6617.6|6607.6|134
1601465400000|2020-09-30 11:30:00|6625.1|6615.1|6613.4|6603.4|6625.1|6615.1|6611.4|6601.4|249
1601465700000|2020-09-30 11:35:00|6613.6|6603.6|6597.1|6587.1|6613.9|6603.9|6596.5|6586.5|144
1601466000000|2020-09-30 11:40:00|6596.9|6586.9|6589.4|6579.4|6601.4|6591.4|6589.4|6579.4|131
1601466300000|2020-09-30 11:45:00|6590.1|6580.1|6595.1|6585.1|6597.1|6587.1|6590.1|6580.1|90
1601466600000|2020-09-30 11:50:00|6595.4|6585.4|6596.9|6586.9|6600.6|6590.6|6593.1|6583.1|84
1601466900000|2020-09-30 11:55:00|6596.1|6586.1|6595.9|6585.9|6598.6|6588.6|6592.6|6582.6|104
1601467200000|2020-09-30 12:00:00|6595.4|6585.4|6588.6|6578.6|6596.9|6586.9|6586.9|6576.9|181
1601467500000|2020-09-30 12:05:00|6588.4|6578.4|6592.6|6582.6|6594.6|6584.6|6585.6|6575.6|113
1601467800000|2020-09-30 12:10:00|6591.9|6581.9|6601.9|6591.9|6604.4|6594.4|6591.9|6581.9|178
1601468100000|2020-09-30 12:15:00|6602.1|6592.1|6605.6|6595.6|6606.4|6596.4|6601.6|6591.6|141
1601468400000|2020-09-30 12:20:00|6605.9|6595.9|6612.6|6602.6|6613.4|6603.4|6604.9|6594.9|136
1601468700000|2020-09-30 12:25:00|6612.9|6602.9|6611.9|6601.9|6613.1|6603.1|6610.9|6600.9|55
1601469000000|2020-09-30 12:30:00|6611.6|6601.6|6623.1|6613.1|6624.1|6614.1|6611.1|6601.1|108
1601469300000|2020-09-30 12:35:00|6623.6|6613.6|6627.9|6617.9|6627.9|6617.9|6620.6|6610.6|163
1601469600000|2020-09-30 12:40:00|6628.1|6618.1|6656.4|6646.4|6658.9|6648.9|6628.1|6618.1|321
1601469900000|2020-09-30 12:45:00|6656.1|6646.1|6647.1|6637.1|6660.4|6650.4|6645.1|6635.1|324
1601470200000|2020-09-30 12:50:00|6646.9|6636.9|6652.6|6642.6|6655.9|6645.9|6646.9|6636.9|253
1601470500000|2020-09-30 12:55:00|6652.4|6642.4|6654.4|6644.4|6662.6|6652.6|6646.4|6636.4|244
1601470800000|2020-09-30 13:00:00|6655.1|6645.1|6657.4|6647.4|6661.9|6651.9|6652.6|6642.6|300
1601471100000|2020-09-30 13:05:00|6657.6|6647.6|6656.9|6646.9|6659.9|6649.9|6655.9|6645.9|208
1601471400000|2020-09-30 13:10:00|6656.4|6646.4|6677.1|6667.1|6678.1|6668.1|6656.4|6646.4|225
1601471700000|2020-09-30 13:15:00|6676.6|6666.6|6661.1|6651.1|6676.6|6666.6|6660.9|6650.9|192
1601472000000|2020-09-30 13:20:00|6660.9|6650.9|6662.4|6652.4|6665.9|6655.9|6657.1|6647.1|185
1601472300000|2020-09-30 13:25:00|6662.6|6652.6|6665.4|6655.4|6666.1|6656.1|6659.4|6649.4|155
1601472600000|2020-09-30 13:30:00|6665.6|6655.6|6673.4|6663.4|6678.1|6668.1|6665.6|6655.6|353
1601472900000|2020-09-30 13:35:00|6673.6|6663.6|6671.9|6661.9|6674.6|6664.6|6666.9|6656.9|326
1601473200000|2020-09-30 13:40:00|6672.1|6662.1|6670.4|6660.4|6673.9|6663.9|6667.6|6657.6|167
1601473500000|2020-09-30 13:45:00|6670.6|6660.6|6672.4|6662.4|6678.4|6668.4|6670.1|6660.1|236
1601473800000|2020-09-30 13:50:00|6672.1|6662.1|6661.1|6651.1|6672.9|6662.9|6655.4|6645.4|310
1601474100000|2020-09-30 13:55:00|6661.4|6651.4|6673.6|6663.6|6677.6|6667.6|6660.1|6650.1|262
1601474400000|2020-09-30 14:00:00|6674.1|6664.1|6682.1|6672.1|6682.1|6672.1|6673.9|6663.9|194
1601474700000|2020-09-30 14:05:00|6681.9|6671.9|6674.6|6664.6|6682.9|6672.9|6674.6|6664.6|177
1601475000000|2020-09-30 14:10:00|6674.9|6664.9|6689.9|6679.9|6696.9|6686.9|6674.9|6664.9|328
1601475300000|2020-09-30 14:15:00|6690.1|6680.1|6693.1|6683.1|6697.6|6687.6|6688.4|6678.4|287
1601475600000|2020-09-30 14:20:00|6693.4|6683.4|6696.9|6686.9|6702.4|6692.4|6693.1|6683.1|282
1601475900000|2020-09-30 14:25:00|6697.1|6687.1|6693.1|6683.1|6698.4|6688.4|6686.9|6676.9|282
1601476200000|2020-09-30 14:30:00|6692.9|6682.9|6700.4|6690.4|6701.6|6691.6|6692.9|6682.9|328
1601476500000|2020-09-30 14:35:00|6699.9|6689.9|6698.6|6688.6|6700.1|6690.1|6693.4|6683.4|166
1601476800000|2020-09-30 14:40:00|6698.9|6688.9|6697.1|6687.1|6702.1|6692.1|6693.1|6683.1|252
1601477100000|2020-09-30 14:45:00|6697.4|6687.4|6697.9|6687.9|6700.9|6690.9|6694.9|6684.9|217
1601477400000|2020-09-30 14:50:00|6698.4|6688.4|6691.4|6681.4|6700.4|6690.4|6691.1|6681.1|246
1601477700000|2020-09-30 14:55:00|6690.9|6680.9|6692.1|6682.1|6695.6|6685.6|6690.1|6680.1|289
1601478000000|2020-09-30 15:00:00|6692.4|6682.4|6689.6|6679.6|6693.6|6683.6|6686.6|6676.6|157
1601478300000|2020-09-30 15:05:00|6689.9|6679.9|6694.4|6684.4|6695.4|6685.4|6689.9|6679.9|171
1601478600000|2020-09-30 15:10:00|6694.6|6684.6|6695.9|6685.9|6697.1|6687.1|6693.4|6683.4|99
1601478900000|2020-09-30 15:15:00|6696.1|6686.1|6697.9|6687.9|6698.9|6688.9|6695.6|6685.6|122
1601479200000|2020-09-30 15:20:00|6697.6|6687.6|6694.4|6684.4|6698.9|6688.9|6694.4|6684.4|110
1601479500000|2020-09-30 15:25:00|6694.9|6684.9|6692.4|6682.4|6700.4|6690.4|6691.4|6681.4|125
1601479800000|2020-09-30 15:30:00|6692.1|6682.1|6683.6|6673.6|6695.1|6685.1|6680.1|6670.1|217
1601480100000|2020-09-30 15:35:00|6683.9|6673.9|6689.1|6679.1|6691.4|6681.4|6683.9|6673.9|205
1601480400000|2020-09-30 15:40:00|6688.9|6678.9|6687.9|6677.9|6689.1|6679.1|6685.1|6675.1|178
1601480700000|2020-09-30 15:45:00|6687.1|6677.1|6677.9|6667.9|6687.6|6677.6|6668.4|6658.4|299
1601481000000|2020-09-30 15:50:00|6678.1|6668.1|6679.6|6669.6|6682.6|6672.6|6677.9|6667.9|127
1601481300000|2020-09-30 15:55:00|6678.9|6668.9|6688.9|6678.9|6688.9|6678.9|6678.1|6668.1|110
1601481600000|2020-09-30 16:00:00|6688.6|6678.6|6691.6|6681.6|6693.6|6683.6|6688.4|6678.4|93
1601481900000|2020-09-30 16:05:00|6691.5|6681.5|6691.9|6681.9|6694.9|6684.9|6690.4|6680.4|76
1601482200000|2020-09-30 16:10:00|6692.1|6682.1|6696.9|6686.9|6697.1|6687.1|6692.1|6682.1|80
1601482500000|2020-09-30 16:15:00|6697.1|6687.1|6693.4|6683.4|6697.6|6687.6|6691.1|6681.1|88
1601482800000|2020-09-30 16:20:00|6693.6|6683.6|6692.1|6682.1|6695.6|6685.6|6692.1|6682.1|69
1601483100000|2020-09-30 16:25:00|6691.9|6681.9|6691.1|6681.1|6692.9|6682.9|6689.6|6679.6|77
1601483400000|2020-09-30 16:30:00|6689.9|6679.9|6689.4|6679.4|6694.4|6684.4|6688.6|6678.6|135
1601483700000|2020-09-30 16:35:00|6688.6|6678.6|6689.6|6679.6|6691.1|6681.1|6684.6|6674.6|88
1601484000000|2020-09-30 16:40:00|6689.1|6679.1|6687.9|6677.9|6689.6|6679.6|6685.4|6675.4|116
1601484300000|2020-09-30 16:45:00|6688.1|6678.1|6691.1|6681.1|6691.1|6681.1|6686.9|6676.9|52
1601484600000|2020-09-30 16:50:00|6690.9|6680.9|6691.6|6681.6|6695.9|6685.9|6690.1|6680.1|96
1601484900000|2020-09-30 16:55:00|6691.4|6681.4|6687.5|6677.5|6693.8|6683.8|6687.3|6677.3|141
1601510400000|2020-10-01 00:00:00|6681.3|6671.3|6677.4|6667.4|6681.3|6671.3|6676.4|6666.4|32
1601510700000|2020-10-01 00:05:00|6677.5|6667.5|6680.4|6670.4|6681.9|6671.9|6677.4|6667.4|58
1601511000000|2020-10-01 00:10:00|6680.3|6670.3|6680.9|6670.9|6682.1|6672.1|6680.3|6670.3|21
1601511300000|2020-10-01 00:15:00|6681.3|6671.3|6679.6|6669.6|6683.4|6673.4|6679.1|6669.1|34
1601511600000|2020-10-01 00:20:00|6679.9|6669.9|6678.1|6668.1|6680.1|6670.1|6678.1|6668.1|27
1601511900000|2020-10-01 00:25:00|6677.9|6667.9|6676.1|6666.1|6679.6|6669.6|6676.1|6666.1|21
1601512200000|2020-10-01 00:30:00|6675.9|6665.9|6674.6|6664.6|6676.5|6666.5|6673.9|6663.9|29
1601512500000|2020-10-01 00:35:00|6674.5|6664.5|6673.9|6663.9|6676.6|6666.6|6673.9|6663.9|34
1601512800000|2020-10-01 00:40:00|6674.1|6664.1|6670.9|6660.9|6674.6|6664.6|6670.9|6660.9|35
1601513100000|2020-10-01 00:45:00|6670.6|6660.6|6667.6|6657.6|6671.1|6661.1|6667|6657|35
1601513400000|2020-10-01 00:50:00|6667.8|6657.8|6668.6|6658.6|6670.4|6660.4|6667.8|6657.8|32
1601513700000|2020-10-01 00:55:00|6669.4|6659.4|6664.6|6654.6|6672.3|6662.3|6664.1|6654.1|55
1601514000000|2020-10-01 01:00:00|6664.4|6654.4|6667.6|6657.6|6670.4|6660.4|6664.3|6654.3|65
1601514300000|2020-10-01 01:05:00|6667.4|6657.4|6669.1|6659.1|6670.1|6660.1|6665.4|6655.4|75
1601514600000|2020-10-01 01:10:00|6669.4|6659.4|6683.6|6673.6|6684.6|6674.6|6669.4|6659.4|108
1601514900000|2020-10-01 01:15:00|6683.9|6673.9|6680.1|6670.1|6685.4|6675.4|6678.5|6668.5|84
1601515200000|2020-10-01 01:20:00|6680.4|6670.4|6682.4|6672.4|6682.4|6672.4|6678.6|6668.6|94
1601515500000|2020-10-01 01:25:00|6682.6|6672.6|6689.6|6679.6|6690.1|6680.1|6682|6672|99
1601515800000|2020-10-01 01:30:00|6689.9|6679.9|6699.4|6689.4|6701.4|6691.4|6689.9|6679.9|164
1601516100000|2020-10-01 01:35:00|6698.5|6688.5|6701.4|6691.4|6702.9|6692.9|6698.1|6688.1|114
1601516400000|2020-10-01 01:40:00|6701.6|6691.6|6706.9|6696.9|6711.1|6701.1|6701.6|6691.6|178
1601516700000|2020-10-01 01:45:00|6706.6|6696.6|6699.1|6689.1|6707.1|6697.1|6696.9|6686.9|101
1601517000000|2020-10-01 01:50:00|6698.9|6688.9|6694.6|6684.6|6699.4|6689.4|6693.9|6683.9|56
1601517300000|2020-10-01 01:55:00|6694.9|6684.9|6701.4|6691.4|6703.1|6693.1|6694.9|6684.9|84
1601517600000|2020-10-01 02:00:00|6701.6|6691.6|6702.3|6692.3|6707.1|6697.1|6701.6|6691.6|129
1601517900000|2020-10-01 02:05:00|6702.6|6692.6|6703.1|6693.1|6704.1|6694.1|6700.9|6690.9|89
1601518200000|2020-10-01 02:10:00|6703.4|6693.4|6702.6|6692.6|6704.3|6694.3|6700.9|6690.9|90
1601518500000|2020-10-01 02:15:00|6702.4|6692.4|6701.6|6691.6|6702.4|6692.4|6700.6|6690.6|54
1601518800000|2020-10-01 02:20:00|6701.9|6691.9|6705.3|6695.3|6706.4|6696.4|6701.9|6691.9|73
1601519100000|2020-10-01 02:25:00|6705.6|6695.6|6707.4|6697.4|6710.9|6700.9|6705.6|6695.6|68
1601519400000|2020-10-01 02:30:00|6707.6|6697.6|6707.1|6697.1|6708.1|6698.1|6704.9|6694.9|77
1601519700000|2020-10-01 02:35:00|6707.4|6697.4|6706.6|6696.6|6710.9|6700.9|6706.4|6696.4|80
1601520000000|2020-10-01 02:40:00|6706.8|6696.8|6711.1|6701.1|6712.1|6702.1|6706.8|6696.8|73
1601520300000|2020-10-01 02:45:00|6710.6|6700.6|6711.4|6701.4|6712.1|6702.1|6709.6|6699.6|61
1601520600000|2020-10-01 02:50:00|6711.5|6701.5|6711.9|6701.9|6713.4|6703.4|6709.1|6699.1|59
1601520900000|2020-10-01 02:55:00|6712.1|6702.1|6709.9|6699.9|6712.4|6702.4|6707.9|6697.9|59
1601521200000|2020-10-01 03:00:00|6710.1|6700.1|6705|6695|6710.9|6700.9|6704.9|6694.9|59
1601521500000|2020-10-01 03:05:00|6705.1|6695.1|6706.9|6696.9|6706.9|6696.9|6704.4|6694.4|41
1601521800000|2020-10-01 03:10:00|6707.1|6697.1|6705.9|6695.9|6707.1|6697.1|6704.9|6694.9|56
1601522100000|2020-10-01 03:15:00|6706.1|6696.1|6705.6|6695.6|6708.4|6698.4|6705.6|6695.6|35
1601522400000|2020-10-01 03:20:00|6706|6696|6707.4|6697.4|6707.6|6697.6|6704.9|6694.9|41
1601522700000|2020-10-01 03:25:00|6707|6697|6704.1|6694.1|6708.4|6698.4|6704.1|6694.1|43
1601523000000|2020-10-01 03:30:00|6704.4|6694.4|6701.4|6691.4|6704.9|6694.9|6701.4|6691.4|31
1601523300000|2020-10-01 03:35:00|6701.1|6691.1|6700.4|6690.4|6701.6|6691.6|6700.4|6690.4|19
1601523600000|2020-10-01 03:40:00|6700.1|6690.1|6702.4|6692.4|6702.4|6692.4|6699.1|6689.1|11
1601523900000|2020-10-01 03:45:00|6702.6|6692.6|6699|6689|6702.9|6692.9|6698.9|6688.9|25
1601524200000|2020-10-01 03:50:00|6699.1|6689.1|6697.1|6687.1|6699.1|6689.1|6697.1|6687.1|18
1601524500000|2020-10-01 03:55:00|6697.3|6687.3|6699.4|6689.4|6699.8|6689.8|6695.4|6685.4|31
1601524800000|2020-10-01 04:00:00|6698.9|6688.9|6698.1|6688.1|6699.4|6689.4|6696.9|6686.9|21
1601525100000|2020-10-01 04:05:00|6697.9|6687.9|6700.4|6690.4|6701.4|6691.4|6697.9|6687.9|51
1601525400000|2020-10-01 04:10:00|6700.1|6690.1|6700.4|6690.4|6701|6691|6699.4|6689.4|27
1601525700000|2020-10-01 04:15:00|6700.1|6690.1|6700.4|6690.4|6700.6|6690.6|6700.1|6690.1|57
1601526000000|2020-10-01 04:20:00|6700.6|6690.6|6699|6689|6700.9|6690.9|6698.4|6688.4|19
1601526300000|2020-10-01 04:25:00|6699.1|6689.1|6700.6|6690.6|6700.6|6690.6|6699.1|6689.1|12
1601526600000|2020-10-01 04:30:00|6700.3|6690.3|6698.4|6688.4|6700.3|6690.3|6698.1|6688.1|14
1601526900000|2020-10-01 04:35:00|6698.1|6688.1|6696.4|6686.4|6698.9|6688.9|6695.9|6685.9|20
1601527200000|2020-10-01 04:40:00|6696.6|6686.6|6701.4|6691.4|6701.9|6691.9|6696.6|6686.6|20
1601527500000|2020-10-01 04:45:00|6701.6|6691.6|6704.9|6694.9|6704.9|6694.9|6698.6|6688.6|66
1601527800000|2020-10-01 04:50:00|6704.6|6694.6|6701.4|6691.4|6704.6|6694.6|6701.1|6691.1|18
1601528100000|2020-10-01 04:55:00|6701.1|6691.1|6696.9|6686.9|6701.6|6691.6|6696.9|6686.9|44
1601528400000|2020-10-01 05:00:00|6696.6|6686.6|6698.1|6688.1|6700.9|6690.9|6695.9|6685.9|45
1601528700000|2020-10-01 05:05:00|6698.4|6688.4|6699.9|6689.9|6699.9|6689.9|6698.4|6688.4|12
1601529000000|2020-10-01 05:10:00|6699.6|6689.6|6700.8|6690.8|6701.5|6691.5|6698.6|6688.6|33
1601529300000|2020-10-01 05:15:00|6700.6|6690.6|6700.9|6690.9|6701.9|6691.9|6699.5|6689.5|61
1601529600000|2020-10-01 05:20:00|6700.6|6690.6|6700.1|6690.1|6701.9|6691.9|6699.9|6689.9|28
1601529900000|2020-10-01 05:25:00|6700.6|6690.6|6699.4|6689.4|6701|6691|6698.6|6688.6|27
1601530200000|2020-10-01 05:30:00|6699.1|6689.1|6699.4|6689.4|6699.9|6689.9|6697.4|6687.4|33
1601530500000|2020-10-01 05:35:00|6699.1|6689.1|6704.1|6694.1|6705.1|6695.1|6696.6|6686.6|38
1601530800000|2020-10-01 05:40:00|6704.6|6694.6|6707.9|6697.9|6708.9|6698.9|6704.6|6694.6|48
1601531100000|2020-10-01 05:45:00|6707.8|6697.8|6709.1|6699.1|6709.6|6699.6|6705.9|6695.9|81
1601531400000|2020-10-01 05:50:00|6709|6699|6706.6|6696.6|6709|6699|6705.9|6695.9|46
1601531700000|2020-10-01 05:55:00|6706.8|6696.8|6709.6|6699.6|6709.6|6699.6|6706.8|6696.8|34
1601532000000|2020-10-01 06:00:00|6709.1|6699.1|6703.4|6693.4|6714.1|6704.1|6701.9|6691.9|149
1601532300000|2020-10-01 06:05:00|6703.8|6693.8|6702.1|6692.1|6705|6695|6700.1|6690.1|144
1601532600000|2020-10-01 06:10:00|6702.4|6692.4|6696.6|6686.6|6703.6|6693.6|6693.4|6683.4|130
1601532900000|2020-10-01 06:15:00|6696.9|6686.9|6699.9|6689.9|6699.9|6689.9|6696|6686|96
1601533200000|2020-10-01 06:20:00|6699.4|6689.4|6704.1|6694.1|6709.5|6699.5|6699.4|6689.4|68
1601533500000|2020-10-01 06:25:00|6703.4|6693.4|6700.8|6690.8|6706.1|6696.1|6699.6|6689.6|61
1601533800000|2020-10-01 06:30:00|6700.4|6690.4|6708.9|6698.9|6708.9|6698.9|6695.6|6685.6|105
1601534100000|2020-10-01 06:35:00|6709.1|6699.1|6714.1|6704.1|6715.6|6705.6|6709.1|6699.1|86
1601534400000|2020-10-01 06:40:00|6713.9|6703.9|6703.1|6693.1|6715.4|6705.4|6701.4|6691.4|72
1601534700000|2020-10-01 06:45:00|6702.9|6692.9|6697.1|6687.1|6702.9|6692.9|6694.1|6684.1|63
1601535000000|2020-10-01 06:50:00|6696.9|6686.9|6692.9|6682.9|6698|6688|6692.9|6682.9|70
1601535300000|2020-10-01 06:55:00|6693.3|6683.3|6681.6|6671.6|6697.6|6687.6|6680.9|6670.9|127
1601535600000|2020-10-01 07:00:00|6681.9|6671.9|6697.4|6687.4|6699.1|6689.1|6679.1|6669.1|427
1601535900000|2020-10-01 07:05:00|6697.1|6687.1|6691.4|6681.4|6697.4|6687.4|6687.9|6677.9|287
1601536200000|2020-10-01 07:10:00|6691.1|6681.1|6689.6|6679.6|6691.6|6681.6|6682.9|6672.9|139
1601536500000|2020-10-01 07:15:00|6689.4|6679.4|6692.4|6682.4|6693.9|6683.9|6687.1|6677.1|181
1601536800000|2020-10-01 07:20:00|6692.6|6682.6|6693.9|6683.9|6695.9|6685.9|6690.9|6680.9|205
1601537100000|2020-10-01 07:25:00|6694.1|6684.1|6684.6|6674.6|6694.9|6684.9|6684.4|6674.4|204
1601537400000|2020-10-01 07:30:00|6684.9|6674.9|6677.9|6667.9|6685.1|6675.1|6673.6|6663.6|247
1601537700000|2020-10-01 07:35:00|6677.4|6667.4|6683.1|6673.1|6685.4|6675.4|6676.9|6666.9|142
1601538000000|2020-10-01 07:40:00|6683.4|6673.4|6678.9|6668.9|6689.4|6679.4|6677.6|6667.6|150
1601538300000|2020-10-01 07:45:00|6678.6|6668.6|6690.9|6680.9|6692.1|6682.1|6674.9|6664.9|183
1601538600000|2020-10-01 07:50:00|6690.6|6680.6|6683.9|6673.9|6691.4|6681.4|6680.4|6670.4|128
1601538900000|2020-10-01 07:55:00|6684.1|6674.1|6690.6|6680.6|6690.9|6680.9|6683.1|6673.1|135
1601539200000|2020-10-01 08:00:00|6690.4|6680.4|6686.4|6676.4|6692.6|6682.6|6684.1|6674.1|147
1601539500000|2020-10-01 08:05:00|6686.6|6676.6|6697.9|6687.9|6699.4|6689.4|6686.6|6676.6|196
1601539800000|2020-10-01 08:10:00|6697.6|6687.6|6693.6|6683.6|6702.6|6692.6|6693.1|6683.1|168
1601540100000|2020-10-01 08:15:00|6693.9|6683.9|6691.9|6681.9|6695.4|6685.4|6690.9|6680.9|96
1601540400000|2020-10-01 08:20:00|6692.1|6682.1|6694.4|6684.4|6702.1|6692.1|6691.9|6681.9|127
1601540700000|2020-10-01 08:25:00|6694.1|6684.1|6684.6|6674.6|6694.1|6684.1|6684.6|6674.6|79
1601541000000|2020-10-01 08:30:00|6684.4|6674.4|6673.4|6663.4|6684.6|6674.6|6673.4|6663.4|209
1601541300000|2020-10-01 08:35:00|6673.1|6663.1|6673.4|6663.4|6676.1|6666.1|6671.6|6661.6|155
1601541600000|2020-10-01 08:40:00|6673.1|6663.1|6676.9|6666.9|6679.6|6669.6|6671.4|6661.4|176
1601541900000|2020-10-01 08:45:00|6677.1|6667.1|6676.1|6666.1|6678.9|6668.9|6672.6|6662.6|173
1601542200000|2020-10-01 08:50:00|6676.4|6666.4|6676.1|6666.1|6677.4|6667.4|6672.9|6662.9|115
1601542500000|2020-10-01 08:55:00|6676.4|6666.4|6680.4|6670.4|6681.4|6671.4|6675.1|6665.1|158
1601542800000|2020-10-01 09:00:00|6680.1|6670.1|6687.4|6677.4|6687.9|6677.9|6679.6|6669.6|108
1601543100000|2020-10-01 09:05:00|6686.9|6676.9|6684.1|6674.1|6687.4|6677.4|6681.6|6671.6|72
1601543400000|2020-10-01 09:10:00|6683.9|6673.9|6681.9|6671.9|6685.6|6675.6|6680.4|6670.4|58
1601543700000|2020-10-01 09:15:00|6681.6|6671.6|6683.6|6673.6|6684.4|6674.4|6679.9|6669.9|41
1601544000000|2020-10-01 09:20:00|6684.1|6674.1|6680.4|6670.4|6685.6|6675.6|6678.6|6668.6|88
1601544300000|2020-10-01 09:25:00|6680.6|6670.6|6680.1|6670.1|6681.1|6671.1|6678.9|6668.9|55
1601544600000|2020-10-01 09:30:00|6679.9|6669.9|6675.1|6665.1|6681.4|6671.4|6673.6|6663.6|80
1601544900000|2020-10-01 09:35:00|6675.4|6665.4|6679.4|6669.4|6681.4|6671.4|6675.1|6665.1|84
1601545200000|2020-10-01 09:40:00|6678.9|6668.9|6684.4|6674.4|6684.4|6674.4|6678.4|6668.4|84
1601545500000|2020-10-01 09:45:00|6684.1|6674.1|6679.4|6669.4|6684.4|6674.4|6678.4|6668.4|78
1601545800000|2020-10-01 09:50:00|6679.1|6669.1|6676.9|6666.9|6680.1|6670.1|6675.4|6665.4|84
1601546100000|2020-10-01 09:55:00|6676.6|6666.6|6680.4|6670.4|6683.4|6673.4|6676.4|6666.4|120
1601546400000|2020-10-01 10:00:00|6680.1|6670.1|6680.6|6670.6|6681.9|6671.9|6678.1|6668.1|107
1601546700000|2020-10-01 10:05:00|6680.9|6670.9|6675.1|6665.1|6682.9|6672.9|6674.6|6664.6|103
1601547000000|2020-10-01 10:10:00|6674.9|6664.9|6670.9|6660.9|6674.9|6664.9|6670.1|6660.1|53
1601547300000|2020-10-01 10:15:00|6670.6|6660.6|6672.9|6662.9|6673.4|6663.4|6668.9|6658.9|40
1601547600000|2020-10-01 10:20:00|6673.1|6663.1|6663.6|6653.6|6675.1|6665.1|6663.4|6653.4|74
1601547900000|2020-10-01 10:25:00|6663.4|6653.4|6662.1|6652.1|6665.6|6655.6|6660.1|6650.1|103
1601548200000|2020-10-01 10:30:00|6661.9|6651.9|6651.6|6641.6|6661.9|6651.9|6650.9|6640.9|128
1601548500000|2020-10-01 10:35:00|6652.4|6642.4|6641.1|6631.1|6653.4|6643.4|6639.4|6629.4|121
1601548800000|2020-10-01 10:40:00|6640.9|6630.9|6646.4|6636.4|6647.1|6637.1|6637.4|6627.4|113
1601549100000|2020-10-01 10:45:00|6646.1|6636.1|6639.6|6629.6|6648.1|6638.1|6638.1|6628.1|112
1601549400000|2020-10-01 10:50:00|6639.4|6629.4|6640.1|6630.1|6643.1|6633.1|6637.6|6627.6|142
1601549700000|2020-10-01 10:55:00|6639.6|6629.6|6641.9|6631.9|6644.1|6634.1|6637.1|6627.1|92
1601550000000|2020-10-01 11:00:00|6641.6|6631.6|6647.4|6637.4|6649.6|6639.6|6641.4|6631.4|106
1601550300000|2020-10-01 11:05:00|6647.6|6637.6|6647.4|6637.4|6649.9|6639.9|6646.4|6636.4|80
1601550600000|2020-10-01 11:10:00|6647.1|6637.1|6650.4|6640.4|6654.6|6644.6|6646.9|6636.9|148
1601550900000|2020-10-01 11:15:00|6650.1|6640.1|6647.6|6637.6|6656.4|6646.4|6646.6|6636.6|190
1601551200000|2020-10-01 11:20:00|6647.9|6637.9|6645.4|6635.4|6648.1|6638.1|6645.1|6635.1|122
1601551500000|2020-10-01 11:25:00|6645.9|6635.9|6639.4|6629.4|6647.4|6637.4|6637.9|6627.9|108
1601551800000|2020-10-01 11:30:00|6639.1|6629.1|6632.4|6622.4|6643.4|6633.4|6627.4|6617.4|263
1601552100000|2020-10-01 11:35:00|6632.6|6622.6|6639.4|6629.4|6639.9|6629.9|6631.9|6621.9|193
1601552400000|2020-10-01 11:40:00|6639.6|6629.6|6635.4|6625.4|6641.4|6631.4|6632.9|6622.9|176
1601552700000|2020-10-01 11:45:00|6635.1|6625.1|6628.9|6618.9|6639.1|6629.1|6628.4|6618.4|208
1601553000000|2020-10-01 11:50:00|6629.1|6619.1|6633.4|6623.4|6635.6|6625.6|6626.4|6616.4|143
1601553300000|2020-10-01 11:55:00|6633.6|6623.6|6640.6|6630.6|6645.6|6635.6|6633.6|6623.6|184
1601553600000|2020-10-01 12:00:00|6640.9|6630.9|6641.9|6631.9|6642.9|6632.9|6634.4|6624.4|157
1601553900000|2020-10-01 12:05:00|6641.6|6631.6|6638.4|6628.4|6641.6|6631.6|6635.4|6625.4|138
1601554200000|2020-10-01 12:10:00|6638.6|6628.6|6638.6|6628.6|6642.9|6632.9|6634.6|6624.6|135
1601554500000|2020-10-01 12:15:00|6638.4|6628.4|6615.9|6605.9|6638.6|6628.6|6610.1|6600.1|268
1601554800000|2020-10-01 12:20:00|6615.6|6605.6|6615.4|6605.4|6618.4|6608.4|6608.6|6598.6|231
1601555100000|2020-10-01 12:25:00|6615.1|6605.1|6608.1|6598.1|6615.4|6605.4|6602.9|6592.9|158
1601555400000|2020-10-01 12:30:00|6607.4|6597.4|6605.9|6595.9|6609.9|6599.9|6602.6|6592.6|218
1601555700000|2020-10-01 12:35:00|6606.1|6596.1|6607.9|6597.9|6611.1|6601.1|6600.4|6590.4|233
1601556000000|2020-10-01 12:40:00|6607.6|6597.6|6603.6|6593.6|6612.1|6602.1|6597.4|6587.4|171
1601556300000|2020-10-01 12:45:00|6603.4|6593.4|6588.1|6578.1|6603.4|6593.4|6586.1|6576.1|263
1601556600000|2020-10-01 12:50:00|6586.1|6576.1|6585.9|6575.9|6589.4|6579.4|6579.4|6569.4|297
1601556900000|2020-10-01 12:55:00|6586.6|6576.6|6572.6|6562.6|6586.9|6576.9|6570.6|6560.6|247
1601557200000|2020-10-01 13:00:00|6572.4|6562.4|6565.6|6555.6|6572.6|6562.6|6561.6|6551.6|351
1601557500000|2020-10-01 13:05:00|6565.4|6555.4|6551.1|6541.1|6568.6|6558.6|6546.9|6536.9|412
1601557800000|2020-10-01 13:10:00|6550.9|6540.9|6542.4|6532.4|6551.4|6541.4|6540.6|6530.6|353
1601558100000|2020-10-01 13:15:00|6542.1|6532.1|6528.6|6518.6|6542.1|6532.1|6526.9|6516.9|250
1601558400000|2020-10-01 13:20:00|6529.1|6519.1|6523.6|6513.6|6530.6|6520.6|6522.1|6512.1|245
1601558700000|2020-10-01 13:25:00|6523.4|6513.4|6531.6|6521.6|6532.4|6522.4|6521.9|6511.9|245
1601559000000|2020-10-01 13:30:00|6531.9|6521.9|6513.6|6503.6|6531.9|6521.9|6509.1|6499.1|394
1601559300000|2020-10-01 13:35:00|6513.9|6503.9|6503.6|6493.6|6516.4|6506.4|6501.6|6491.6|333
1601559600000|2020-10-01 13:40:00|6503.4|6493.4|6503.6|6493.6|6509.6|6499.6|6500.9|6490.9|309
1601559900000|2020-10-01 13:45:00|6503.9|6493.9|6503.6|6493.6|6504.6|6494.6|6489.9|6479.9|373
1601560200000|2020-10-01 13:50:00|6503.4|6493.4|6496.9|6486.9|6506.9|6496.9|6491.9|6481.9|320
1601560500000|2020-10-01 13:55:00|6496.6|6486.6|6506.1|6496.1|6506.6|6496.6|6495.4|6485.4|252
1601560800000|2020-10-01 14:00:00|6506.4|6496.4|6487.4|6477.4|6506.6|6496.6|6485.9|6475.9|513
1601561100000|2020-10-01 14:05:00|6487.1|6477.1|6477.9|6467.9|6487.6|6477.6|6472.4|6462.4|452
1601561400000|2020-10-01 14:10:00|6477.6|6467.6|6477.6|6467.6|6479.6|6469.6|6470.4|6460.4|273
1601561700000|2020-10-01 14:15:00|6477.4|6467.4|6468.9|6458.9|6477.4|6467.4|6465.6|6455.6|336
1601562000000|2020-10-01 14:20:00|6468.6|6458.6|6431.9|6421.9|6468.6|6458.6|6429.9|6419.9|391
1601562300000|2020-10-01 14:25:00|6431.6|6421.6|6429.1|6419.1|6431.9|6421.9|6410.4|6400.4|599
1601562600000|2020-10-01 14:30:00|6428.6|6418.6|6422.9|6412.9|6431.4|6421.4|6417.4|6407.4|487
1601562900000|2020-10-01 14:35:00|6422.4|6412.4|6422.9|6412.9|6426.4|6416.4|6413.1|6403.1|381
1601563200000|2020-10-01 14:40:00|6422.6|6412.6|6418.6|6408.6|6422.6|6412.6|6409.4|6399.4|320
1601563500000|2020-10-01 14:45:00|6419.1|6409.1|6407.1|6397.1|6421.9|6411.9|6405.9|6395.9|295
1601563800000|2020-10-01 14:50:00|6406.9|6396.9|6405.9|6395.9|6413.6|6403.6|6398.4|6388.4|307
1601564100000|2020-10-01 14:55:00|6405.6|6395.6|6400.4|6390.4|6405.6|6395.6|6395.9|6385.9|277
1601564400000|2020-10-01 15:00:00|6401.4|6391.4|6393.4|6383.4|6406.1|6396.1|6389.1|6379.1|342
1601564700000|2020-10-01 15:05:00|6392.9|6382.9|6382.6|6372.6|6394.1|6384.1|6380.9|6370.9|327
1601565000000|2020-10-01 15:10:00|6382.1|6372.1|6411.4|6401.4|6413.1|6403.1|6376.4|6366.4|321
1601565300000|2020-10-01 15:15:00|6411.1|6401.1|6422.1|6412.1|6424.6|6414.6|6408.9|6398.9|399
1601565600000|2020-10-01 15:20:00|6422.6|6412.6|6419.9|6409.9|6428.6|6418.6|6415.6|6405.6|352
1601565900000|2020-10-01 15:25:00|6419.6|6409.6|6405.9|6395.9|6421.4|6411.4|6400.6|6390.6|304
1601566200000|2020-10-01 15:30:00|6406.1|6396.1|6391.1|6381.1|6406.6|6396.6|6380.6|6370.6|353
1601566500000|2020-10-01 15:35:00|6391.4|6381.4|6384.4|6374.4|6392.9|6382.9|6381.4|6371.4|289
1601566800000|2020-10-01 15:40:00|6384.6|6374.6|6378.4|6368.4|6386.1|6376.1|6370.6|6360.6|279
1601567100000|2020-10-01 15:45:00|6378.6|6368.6|6402.6|6392.6|6408.1|6398.1|6372.1|6362.1|480
1601567400000|2020-10-01 15:50:00|6402.4|6392.4|6377.4|6367.4|6404.6|6394.6|6375.4|6365.4|339
1601567700000|2020-10-01 15:55:00|6377.1|6367.1|6374.4|6364.4|6380.1|6370.1|6370.4|6360.4|306
1601568000000|2020-10-01 16:00:00|6373.9|6363.9|6352.4|6342.4|6373.9|6363.9|6351.9|6341.9|292
1601568300000|2020-10-01 16:05:00|6352.1|6342.1|6339.1|6329.1|6355.4|6345.4|6337.4|6327.4|348
1601568600000|2020-10-01 16:10:00|6339.4|6329.4|6338.3|6328.3|6346.6|6336.6|6337.1|6327.1|262
1601568900000|2020-10-01 16:15:00|6338.1|6328.1|6338.1|6328.1|6354.6|6344.6|6337.4|6327.4|257
1601569200000|2020-10-01 16:20:00|6337.4|6327.4|6338.5|6328.5|6345.1|6335.1|6337.4|6327.4|250
1601569500000|2020-10-01 16:25:00|6338.4|6328.4|6350.1|6340.1|6351.6|6341.6|6335.6|6325.6|160
1601569800000|2020-10-01 16:30:00|6349.9|6339.9|6338.1|6328.1|6350.1|6340.1|6335.3|6325.3|186
1601570100000|2020-10-01 16:35:00|6337.9|6327.9|6358.6|6348.6|6358.9|6348.9|6337.4|6327.4|168
1601570400000|2020-10-01 16:40:00|6358.9|6348.9|6355.6|6345.6|6364.1|6354.1|6355.6|6345.6|143
1601570700000|2020-10-01 16:45:00|6355.9|6345.9|6342.6|6332.6|6361.9|6351.9|6342.4|6332.4|174
1601571000000|2020-10-01 16:50:00|6342.9|6332.9|6348.1|6338.1|6353.6|6343.6|6341.6|6331.6|128
1601571300000|2020-10-01 16:55:00|6348|6338|6346.3|6336.3|6350.4|6340.4|6334.5|6324.5|226
1601510400000|2020-10-01 00:00:00|6681.3|6671.3|6677.4|6667.4|6681.3|6671.3|6676.4|6666.4|32
1601510700000|2020-10-01 00:05:00|6677.5|6667.5|6680.4|6670.4|6681.9|6671.9|6677.4|6667.4|58
1601511000000|2020-10-01 00:10:00|6680.3|6670.3|6680.9|6670.9|6682.1|6672.1|6680.3|6670.3|21
1601511300000|2020-10-01 00:15:00|6681.3|6671.3|6679.6|6669.6|6683.4|6673.4|6679.1|6669.1|34
1601511600000|2020-10-01 00:20:00|6679.9|6669.9|6678.1|6668.1|6680.1|6670.1|6678.1|6668.1|27
1601511900000|2020-10-01 00:25:00|6677.9|6667.9|6676.1|6666.1|6679.6|6669.6|6676.1|6666.1|21
1601512200000|2020-10-01 00:30:00|6675.9|6665.9|6674.6|6664.6|6676.5|6666.5|6673.9|6663.9|29
1601512500000|2020-10-01 00:35:00|6674.5|6664.5|6673.9|6663.9|6676.6|6666.6|6673.9|6663.9|34
1601512800000|2020-10-01 00:40:00|6674.1|6664.1|6670.9|6660.9|6674.6|6664.6|6670.9|6660.9|35
1601513100000|2020-10-01 00:45:00|6670.6|6660.6|6667.6|6657.6|6671.1|6661.1|6667|6657|35
1601513400000|2020-10-01 00:50:00|6667.8|6657.8|6668.6|6658.6|6670.4|6660.4|6667.8|6657.8|32
1601513700000|2020-10-01 00:55:00|6669.4|6659.4|6664.6|6654.6|6672.3|6662.3|6664.1|6654.1|55
1601514000000|2020-10-01 01:00:00|6664.4|6654.4|6667.6|6657.6|6670.4|6660.4|6664.3|6654.3|65
1601514300000|2020-10-01 01:05:00|6667.4|6657.4|6669.1|6659.1|6670.1|6660.1|6665.4|6655.4|75
1601514600000|2020-10-01 01:10:00|6669.4|6659.4|6683.6|6673.6|6684.6|6674.6|6669.4|6659.4|108
1601514900000|2020-10-01 01:15:00|6683.9|6673.9|6680.1|6670.1|6685.4|6675.4|6678.5|6668.5|84
1601515200000|2020-10-01 01:20:00|6680.4|6670.4|6682.4|6672.4|6682.4|6672.4|6678.6|6668.6|94
1601515500000|2020-10-01 01:25:00|6682.6|6672.6|6689.6|6679.6|6690.1|6680.1|6682|6672|99
1601515800000|2020-10-01 01:30:00|6689.9|6679.9|6699.4|6689.4|6701.4|6691.4|6689.9|6679.9|164
1601516100000|2020-10-01 01:35:00|6698.5|6688.5|6701.4|6691.4|6702.9|6692.9|6698.1|6688.1|114
1601516400000|2020-10-01 01:40:00|6701.6|6691.6|6706.9|6696.9|6711.1|6701.1|6701.6|6691.6|178
1601516700000|2020-10-01 01:45:00|6706.6|6696.6|6699.1|6689.1|6707.1|6697.1|6696.9|6686.9|101
1601517000000|2020-10-01 01:50:00|6698.9|6688.9|6694.6|6684.6|6699.4|6689.4|6693.9|6683.9|56
1601517300000|2020-10-01 01:55:00|6694.9|6684.9|6701.4|6691.4|6703.1|6693.1|6694.9|6684.9|84
1601517600000|2020-10-01 02:00:00|6701.6|6691.6|6702.3|6692.3|6707.1|6697.1|6701.6|6691.6|129
1601517900000|2020-10-01 02:05:00|6702.6|6692.6|6703.1|6693.1|6704.1|6694.1|6700.9|6690.9|89
1601518200000|2020-10-01 02:10:00|6703.4|6693.4|6702.6|6692.6|6704.3|6694.3|6700.9|6690.9|90
1601518500000|2020-10-01 02:15:00|6702.4|6692.4|6701.6|6691.6|6702.4|6692.4|6700.6|6690.6|54
1601518800000|2020-10-01 02:20:00|6701.9|6691.9|6705.3|6695.3|6706.4|6696.4|6701.9|6691.9|73
1601519100000|2020-10-01 02:25:00|6705.6|6695.6|6707.4|6697.4|6710.9|6700.9|6705.6|6695.6|68
1601519400000|2020-10-01 02:30:00|6707.6|6697.6|6707.1|6697.1|6708.1|6698.1|6704.9|6694.9|77
1601519700000|2020-10-01 02:35:00|6707.4|6697.4|6706.6|6696.6|6710.9|6700.9|6706.4|6696.4|80
1601520000000|2020-10-01 02:40:00|6706.8|6696.8|6711.1|6701.1|6712.1|6702.1|6706.8|6696.8|73
1601520300000|2020-10-01 02:45:00|6710.6|6700.6|6711.4|6701.4|6712.1|6702.1|6709.6|6699.6|61
1601520600000|2020-10-01 02:50:00|6711.5|6701.5|6711.9|6701.9|6713.4|6703.4|6709.1|6699.1|59
1601520900000|2020-10-01 02:55:00|6712.1|6702.1|6709.9|6699.9|6712.4|6702.4|6707.9|6697.9|59
1601521200000|2020-10-01 03:00:00|6710.1|6700.1|6705|6695|6710.9|6700.9|6704.9|6694.9|59
1601521500000|2020-10-01 03:05:00|6705.1|6695.1|6706.9|6696.9|6706.9|6696.9|6704.4|6694.4|41
1601521800000|2020-10-01 03:10:00|6707.1|6697.1|6705.9|6695.9|6707.1|6697.1|6704.9|6694.9|56
1601522100000|2020-10-01 03:15:00|6706.1|6696.1|6705.6|6695.6|6708.4|6698.4|6705.6|6695.6|35
1601522400000|2020-10-01 03:20:00|6706|6696|6707.4|6697.4|6707.6|6697.6|6704.9|6694.9|41
1601522700000|2020-10-01 03:25:00|6707|6697|6704.1|6694.1|6708.4|6698.4|6704.1|6694.1|43
1601523000000|2020-10-01 03:30:00|6704.4|6694.4|6701.4|6691.4|6704.9|6694.9|6701.4|6691.4|31
1601523300000|2020-10-01 03:35:00|6701.1|6691.1|6700.4|6690.4|6701.6|6691.6|6700.4|6690.4|19
1601523600000|2020-10-01 03:40:00|6700.1|6690.1|6702.4|6692.4|6702.4|6692.4|6699.1|6689.1|11
1601523900000|2020-10-01 03:45:00|6702.6|6692.6|6699|6689|6702.9|6692.9|6698.9|6688.9|25
1601524200000|2020-10-01 03:50:00|6699.1|6689.1|6697.1|6687.1|6699.1|6689.1|6697.1|6687.1|18
1601524500000|2020-10-01 03:55:00|6697.3|6687.3|6699.4|6689.4|6699.8|6689.8|6695.4|6685.4|31
1601524800000|2020-10-01 04:00:00|6698.9|6688.9|6698.1|6688.1|6699.4|6689.4|6696.9|6686.9|21
1601525100000|2020-10-01 04:05:00|6697.9|6687.9|6700.4|6690.4|6701.4|6691.4|6697.9|6687.9|51
1601525400000|2020-10-01 04:10:00|6700.1|6690.1|6700.4|6690.4|6701|6691|6699.4|6689.4|27
1601525700000|2020-10-01 04:15:00|6700.1|6690.1|6700.4|6690.4|6700.6|6690.6|6700.1|6690.1|57
1601526000000|2020-10-01 04:20:00|6700.6|6690.6|6699|6689|6700.9|6690.9|6698.4|6688.4|19
1601526300000|2020-10-01 04:25:00|6699.1|6689.1|6700.6|6690.6|6700.6|6690.6|6699.1|6689.1|12
1601526600000|2020-10-01 04:30:00|6700.3|6690.3|6698.4|6688.4|6700.3|6690.3|6698.1|6688.1|14
1601526900000|2020-10-01 04:35:00|6698.1|6688.1|6696.4|6686.4|6698.9|6688.9|6695.9|6685.9|20
1601527200000|2020-10-01 04:40:00|6696.6|6686.6|6701.4|6691.4|6701.9|6691.9|6696.6|6686.6|20
1601527500000|2020-10-01 04:45:00|6701.6|6691.6|6704.9|6694.9|6704.9|6694.9|6698.6|6688.6|66
1601527800000|2020-10-01 04:50:00|6704.6|6694.6|6701.4|6691.4|6704.6|6694.6|6701.1|6691.1|18
1601528100000|2020-10-01 04:55:00|6701.1|6691.1|6696.9|6686.9|6701.6|6691.6|6696.9|6686.9|44
1601528400000|2020-10-01 05:00:00|6696.6|6686.6|6698.1|6688.1|6700.9|6690.9|6695.9|6685.9|45
1601528700000|2020-10-01 05:05:00|6698.4|6688.4|6699.9|6689.9|6699.9|6689.9|6698.4|6688.4|12
1601529000000|2020-10-01 05:10:00|6699.6|6689.6|6700.8|6690.8|6701.5|6691.5|6698.6|6688.6|33
1601529300000|2020-10-01 05:15:00|6700.6|6690.6|6700.9|6690.9|6701.9|6691.9|6699.5|6689.5|61
1601529600000|2020-10-01 05:20:00|6700.6|6690.6|6700.1|6690.1|6701.9|6691.9|6699.9|6689.9|28
1601529900000|2020-10-01 05:25:00|6700.6|6690.6|6699.4|6689.4|6701|6691|6698.6|6688.6|27
1601530200000|2020-10-01 05:30:00|6699.1|6689.1|6699.4|6689.4|6699.9|6689.9|6697.4|6687.4|33
1601530500000|2020-10-01 05:35:00|6699.1|6689.1|6704.1|6694.1|6705.1|6695.1|6696.6|6686.6|38
1601530800000|2020-10-01 05:40:00|6704.6|6694.6|6707.9|6697.9|6708.9|6698.9|6704.6|6694.6|48
1601531100000|2020-10-01 05:45:00|6707.8|6697.8|6709.1|6699.1|6709.6|6699.6|6705.9|6695.9|81
1601531400000|2020-10-01 05:50:00|6709|6699|6706.6|6696.6|6709|6699|6705.9|6695.9|46
1601531700000|2020-10-01 05:55:00|6706.8|6696.8|6709.6|6699.6|6709.6|6699.6|6706.8|6696.8|34
1601532000000|2020-10-01 06:00:00|6709.1|6699.1|6703.4|6693.4|6714.1|6704.1|6701.9|6691.9|149
1601532300000|2020-10-01 06:05:00|6703.8|6693.8|6702.1|6692.1|6705|6695|6700.1|6690.1|144
1601532600000|2020-10-01 06:10:00|6702.4|6692.4|6696.6|6686.6|6703.6|6693.6|6693.4|6683.4|130
1601532900000|2020-10-01 06:15:00|6696.9|6686.9|6699.9|6689.9|6699.9|6689.9|6696|6686|96
1601533200000|2020-10-01 06:20:00|6699.4|6689.4|6704.1|6694.1|6709.5|6699.5|6699.4|6689.4|68
1601533500000|2020-10-01 06:25:00|6703.4|6693.4|6700.8|6690.8|6706.1|6696.1|6699.6|6689.6|61
1601533800000|2020-10-01 06:30:00|6700.4|6690.4|6708.9|6698.9|6708.9|6698.9|6695.6|6685.6|105
1601534100000|2020-10-01 06:35:00|6709.1|6699.1|6714.1|6704.1|6715.6|6705.6|6709.1|6699.1|86
1601534400000|2020-10-01 06:40:00|6713.9|6703.9|6703.1|6693.1|6715.4|6705.4|6701.4|6691.4|72
1601534700000|2020-10-01 06:45:00|6702.9|6692.9|6697.1|6687.1|6702.9|6692.9|6694.1|6684.1|63
1601535000000|2020-10-01 06:50:00|6696.9|6686.9|6692.9|6682.9|6698|6688|6692.9|6682.9|70
1601535300000|2020-10-01 06:55:00|6693.3|6683.3|6681.6|6671.6|6697.6|6687.6|6680.9|6670.9|127
1601535600000|2020-10-01 07:00:00|6681.9|6671.9|6697.4|6687.4|6699.1|6689.1|6679.1|6669.1|427
1601535900000|2020-10-01 07:05:00|6697.1|6687.1|6691.4|6681.4|6697.4|6687.4|6687.9|6677.9|287
1601536200000|2020-10-01 07:10:00|6691.1|6681.1|6689.6|6679.6|6691.6|6681.6|6682.9|6672.9|139
1601536500000|2020-10-01 07:15:00|6689.4|6679.4|6692.4|6682.4|6693.9|6683.9|6687.1|6677.1|181
1601536800000|2020-10-01 07:20:00|6692.6|6682.6|6693.9|6683.9|6695.9|6685.9|6690.9|6680.9|205
1601537100000|2020-10-01 07:25:00|6694.1|6684.1|6684.6|6674.6|6694.9|6684.9|6684.4|6674.4|204
1601537400000|2020-10-01 07:30:00|6684.9|6674.9|6677.9|6667.9|6685.1|6675.1|6673.6|6663.6|247
1601537700000|2020-10-01 07:35:00|6677.4|6667.4|6683.1|6673.1|6685.4|6675.4|6676.9|6666.9|142
1601538000000|2020-10-01 07:40:00|6683.4|6673.4|6678.9|6668.9|6689.4|6679.4|6677.6|6667.6|150
1601538300000|2020-10-01 07:45:00|6678.6|6668.6|6690.9|6680.9|6692.1|6682.1|6674.9|6664.9|183
1601538600000|2020-10-01 07:50:00|6690.6|6680.6|6683.9|6673.9|6691.4|6681.4|6680.4|6670.4|128
1601538900000|2020-10-01 07:55:00|6684.1|6674.1|6690.6|6680.6|6690.9|6680.9|6683.1|6673.1|135
1601539200000|2020-10-01 08:00:00|6690.4|6680.4|6686.4|6676.4|6692.6|6682.6|6684.1|6674.1|147
1601539500000|2020-10-01 08:05:00|6686.6|6676.6|6697.9|6687.9|6699.4|6689.4|6686.6|6676.6|196
1601539800000|2020-10-01 08:10:00|6697.6|6687.6|6693.6|6683.6|6702.6|6692.6|6693.1|6683.1|168
1601540100000|2020-10-01 08:15:00|6693.9|6683.9|6691.9|6681.9|6695.4|6685.4|6690.9|6680.9|96
1601540400000|2020-10-01 08:20:00|6692.1|6682.1|6694.4|6684.4|6702.1|6692.1|6691.9|6681.9|127
1601540700000|2020-10-01 08:25:00|6694.1|6684.1|6684.6|6674.6|6694.1|6684.1|6684.6|6674.6|79
1601541000000|2020-10-01 08:30:00|6684.4|6674.4|6673.4|6663.4|6684.6|6674.6|6673.4|6663.4|209
1601541300000|2020-10-01 08:35:00|6673.1|6663.1|6673.4|6663.4|6676.1|6666.1|6671.6|6661.6|155
1601541600000|2020-10-01 08:40:00|6673.1|6663.1|6676.9|6666.9|6679.6|6669.6|6671.4|6661.4|176
1601541900000|2020-10-01 08:45:00|6677.1|6667.1|6676.1|6666.1|6678.9|6668.9|6672.6|6662.6|173
1601542200000|2020-10-01 08:50:00|6676.4|6666.4|6676.1|6666.1|6677.4|6667.4|6672.9|6662.9|115
1601542500000|2020-10-01 08:55:00|6676.4|6666.4|6680.4|6670.4|6681.4|6671.4|6675.1|6665.1|158
1601542800000|2020-10-01 09:00:00|6680.1|6670.1|6687.4|6677.4|6687.9|6677.9|6679.6|6669.6|108
1601543100000|2020-10-01 09:05:00|6686.9|6676.9|6684.1|6674.1|6687.4|6677.4|6681.6|6671.6|72
1601543400000|2020-10-01 09:10:00|6683.9|6673.9|6681.9|6671.9|6685.6|6675.6|6680.4|6670.4|58
1601543700000|2020-10-01 09:15:00|6681.6|6671.6|6683.6|6673.6|6684.4|6674.4|6679.9|6669.9|41
1601544000000|2020-10-01 09:20:00|6684.1|6674.1|6680.4|6670.4|6685.6|6675.6|6678.6|6668.6|88
1601544300000|2020-10-01 09:25:00|6680.6|6670.6|6680.1|6670.1|6681.1|6671.1|6678.9|6668.9|55
1601544600000|2020-10-01 09:30:00|6679.9|6669.9|6675.1|6665.1|6681.4|6671.4|6673.6|6663.6|80
1601544900000|2020-10-01 09:35:00|6675.4|6665.4|6679.4|6669.4|6681.4|6671.4|6675.1|6665.1|84
1601545200000|2020-10-01 09:40:00|6678.9|6668.9|6684.4|6674.4|6684.4|6674.4|6678.4|6668.4|84
1601545500000|2020-10-01 09:45:00|6684.1|6674.1|6679.4|6669.4|6684.4|6674.4|6678.4|6668.4|78
1601545800000|2020-10-01 09:50:00|6679.1|6669.1|6676.9|6666.9|6680.1|6670.1|6675.4|6665.4|84
1601546100000|2020-10-01 09:55:00|6676.6|6666.6|6680.4|6670.4|6683.4|6673.4|6676.4|6666.4|120
1601546400000|2020-10-01 10:00:00|6680.1|6670.1|6680.6|6670.6|6681.9|6671.9|6678.1|6668.1|107
1601546700000|2020-10-01 10:05:00|6680.9|6670.9|6675.1|6665.1|6682.9|6672.9|6674.6|6664.6|103
1601547000000|2020-10-01 10:10:00|6674.9|6664.9|6670.9|6660.9|6674.9|6664.9|6670.1|6660.1|53
1601547300000|2020-10-01 10:15:00|6670.6|6660.6|6672.9|6662.9|6673.4|6663.4|6668.9|6658.9|40
1601547600000|2020-10-01 10:20:00|6673.1|6663.1|6663.6|6653.6|6675.1|6665.1|6663.4|6653.4|74
1601547900000|2020-10-01 10:25:00|6663.4|6653.4|6662.1|6652.1|6665.6|6655.6|6660.1|6650.1|103
1601548200000|2020-10-01 10:30:00|6661.9|6651.9|6651.6|6641.6|6661.9|6651.9|6650.9|6640.9|128
1601548500000|2020-10-01 10:35:00|6652.4|6642.4|6641.1|6631.1|6653.4|6643.4|6639.4|6629.4|121
1601548800000|2020-10-01 10:40:00|6640.9|6630.9|6646.4|6636.4|6647.1|6637.1|6637.4|6627.4|113
1601549100000|2020-10-01 10:45:00|6646.1|6636.1|6639.6|6629.6|6648.1|6638.1|6638.1|6628.1|112
1601549400000|2020-10-01 10:50:00|6639.4|6629.4|6640.1|6630.1|6643.1|6633.1|6637.6|6627.6|142
1601549700000|2020-10-01 10:55:00|6639.6|6629.6|6641.9|6631.9|6644.1|6634.1|6637.1|6627.1|92
1601550000000|2020-10-01 11:00:00|6641.6|6631.6|6647.4|6637.4|6649.6|6639.6|6641.4|6631.4|106
1601550300000|2020-10-01 11:05:00|6647.6|6637.6|6647.4|6637.4|6649.9|6639.9|6646.4|6636.4|80
1601550600000|2020-10-01 11:10:00|6647.1|6637.1|6650.4|6640.4|6654.6|6644.6|6646.9|6636.9|148
1601550900000|2020-10-01 11:15:00|6650.1|6640.1|6647.6|6637.6|6656.4|6646.4|6646.6|6636.6|190
1601551200000|2020-10-01 11:20:00|6647.9|6637.9|6645.4|6635.4|6648.1|6638.1|6645.1|6635.1|122
1601551500000|2020-10-01 11:25:00|6645.9|6635.9|6639.4|6629.4|6647.4|6637.4|6637.9|6627.9|108
1601551800000|2020-10-01 11:30:00|6639.1|6629.1|6632.4|6622.4|6643.4|6633.4|6627.4|6617.4|263
1601552100000|2020-10-01 11:35:00|6632.6|6622.6|6639.4|6629.4|6639.9|6629.9|6631.9|6621.9|193
1601552400000|2020-10-01 11:40:00|6639.6|6629.6|6635.4|6625.4|6641.4|6631.4|6632.9|6622.9|176
1601552700000|2020-10-01 11:45:00|6635.1|6625.1|6628.9|6618.9|6639.1|6629.1|6628.4|6618.4|208
1601553000000|2020-10-01 11:50:00|6629.1|6619.1|6633.4|6623.4|6635.6|6625.6|6626.4|6616.4|143
1601553300000|2020-10-01 11:55:00|6633.6|6623.6|6640.6|6630.6|6645.6|6635.6|6633.6|6623.6|184
1601553600000|2020-10-01 12:00:00|6640.9|6630.9|6641.9|6631.9|6642.9|6632.9|6634.4|6624.4|157
1601553900000|2020-10-01 12:05:00|6641.6|6631.6|6638.4|6628.4|6641.6|6631.6|6635.4|6625.4|138
1601554200000|2020-10-01 12:10:00|6638.6|6628.6|6638.6|6628.6|6642.9|6632.9|6634.6|6624.6|135
1601554500000|2020-10-01 12:15:00|6638.4|6628.4|6615.9|6605.9|6638.6|6628.6|6610.1|6600.1|268
1601554800000|2020-10-01 12:20:00|6615.6|6605.6|6615.4|6605.4|6618.4|6608.4|6608.6|6598.6|231
1601555100000|2020-10-01 12:25:00|6615.1|6605.1|6608.1|6598.1|6615.4|6605.4|6602.9|6592.9|158
1601555400000|2020-10-01 12:30:00|6607.4|6597.4|6605.9|6595.9|6609.9|6599.9|6602.6|6592.6|218
1601555700000|2020-10-01 12:35:00|6606.1|6596.1|6607.9|6597.9|6611.1|6601.1|6600.4|6590.4|233
1601556000000|2020-10-01 12:40:00|6607.6|6597.6|6603.6|6593.6|6612.1|6602.1|6597.4|6587.4|171
1601556300000|2020-10-01 12:45:00|6603.4|6593.4|6588.1|6578.1|6603.4|6593.4|6586.1|6576.1|263
1601556600000|2020-10-01 12:50:00|6586.1|6576.1|6585.9|6575.9|6589.4|6579.4|6579.4|6569.4|297
1601556900000|2020-10-01 12:55:00|6586.6|6576.6|6572.6|6562.6|6586.9|6576.9|6570.6|6560.6|247
1601557200000|2020-10-01 13:00:00|6572.4|6562.4|6565.6|6555.6|6572.6|6562.6|6561.6|6551.6|351
1601557500000|2020-10-01 13:05:00|6565.4|6555.4|6551.1|6541.1|6568.6|6558.6|6546.9|6536.9|412
1601557800000|2020-10-01 13:10:00|6550.9|6540.9|6542.4|6532.4|6551.4|6541.4|6540.6|6530.6|353
1601558100000|2020-10-01 13:15:00|6542.1|6532.1|6528.6|6518.6|6542.1|6532.1|6526.9|6516.9|250
1601558400000|2020-10-01 13:20:00|6529.1|6519.1|6523.6|6513.6|6530.6|6520.6|6522.1|6512.1|245
1601558700000|2020-10-01 13:25:00|6523.4|6513.4|6531.6|6521.6|6532.4|6522.4|6521.9|6511.9|245
1601559000000|2020-10-01 13:30:00|6531.9|6521.9|6513.6|6503.6|6531.9|6521.9|6509.1|6499.1|394
1601559300000|2020-10-01 13:35:00|6513.9|6503.9|6503.6|6493.6|6516.4|6506.4|6501.6|6491.6|333
1601559600000|2020-10-01 13:40:00|6503.4|6493.4|6503.6|6493.6|6509.6|6499.6|6500.9|6490.9|309
1601559900000|2020-10-01 13:45:00|6503.9|6493.9|6503.6|6493.6|6504.6|6494.6|6489.9|6479.9|373
1601560200000|2020-10-01 13:50:00|6503.4|6493.4|6496.9|6486.9|6506.9|6496.9|6491.9|6481.9|320
1601560500000|2020-10-01 13:55:00|6496.6|6486.6|6506.1|6496.1|6506.6|6496.6|6495.4|6485.4|252
1601560800000|2020-10-01 14:00:00|6506.4|6496.4|6487.4|6477.4|6506.6|6496.6|6485.9|6475.9|513
1601561100000|2020-10-01 14:05:00|6487.1|6477.1|6477.9|6467.9|6487.6|6477.6|6472.4|6462.4|452
1601561400000|2020-10-01 14:10:00|6477.6|6467.6|6477.6|6467.6|6479.6|6469.6|6470.4|6460.4|273
1601561700000|2020-10-01 14:15:00|6477.4|6467.4|6468.9|6458.9|6477.4|6467.4|6465.6|6455.6|336
1601562000000|2020-10-01 14:20:00|6468.6|6458.6|6431.9|6421.9|6468.6|6458.6|6429.9|6419.9|391
1601562300000|2020-10-01 14:25:00|6431.6|6421.6|6429.1|6419.1|6431.9|6421.9|6410.4|6400.4|599
1601562600000|2020-10-01 14:30:00|6428.6|6418.6|6422.9|6412.9|6431.4|6421.4|6417.4|6407.4|487
1601562900000|2020-10-01 14:35:00|6422.4|6412.4|6422.9|6412.9|6426.4|6416.4|6413.1|6403.1|381
1601563200000|2020-10-01 14:40:00|6422.6|6412.6|6418.6|6408.6|6422.6|6412.6|6409.4|6399.4|320
1601563500000|2020-10-01 14:45:00|6419.1|6409.1|6407.1|6397.1|6421.9|6411.9|6405.9|6395.9|295
1601563800000|2020-10-01 14:50:00|6406.9|6396.9|6405.9|6395.9|6413.6|6403.6|6398.4|6388.4|307
1601564100000|2020-10-01 14:55:00|6405.6|6395.6|6400.4|6390.4|6405.6|6395.6|6395.9|6385.9|277
1601564400000|2020-10-01 15:00:00|6401.4|6391.4|6393.4|6383.4|6406.1|6396.1|6389.1|6379.1|342
1601564700000|2020-10-01 15:05:00|6392.9|6382.9|6382.6|6372.6|6394.1|6384.1|6380.9|6370.9|327
1601565000000|2020-10-01 15:10:00|6382.1|6372.1|6411.4|6401.4|6413.1|6403.1|6376.4|6366.4|321
1601565300000|2020-10-01 15:15:00|6411.1|6401.1|6422.1|6412.1|6424.6|6414.6|6408.9|6398.9|399
1601565600000|2020-10-01 15:20:00|6422.6|6412.6|6419.9|6409.9|6428.6|6418.6|6415.6|6405.6|352
1601565900000|2020-10-01 15:25:00|6419.6|6409.6|6405.9|6395.9|6421.4|6411.4|6400.6|6390.6|304
1601566200000|2020-10-01 15:30:00|6406.1|6396.1|6391.1|6381.1|6406.6|6396.6|6380.6|6370.6|353
1601566500000|2020-10-01 15:35:00|6391.4|6381.4|6384.4|6374.4|6392.9|6382.9|6381.4|6371.4|289
1601566800000|2020-10-01 15:40:00|6384.6|6374.6|6378.4|6368.4|6386.1|6376.1|6370.6|6360.6|279
1601567100000|2020-10-01 15:45:00|6378.6|6368.6|6402.6|6392.6|6408.1|6398.1|6372.1|6362.1|480
1601567400000|2020-10-01 15:50:00|6402.4|6392.4|6377.4|6367.4|6404.6|6394.6|6375.4|6365.4|339
1601567700000|2020-10-01 15:55:00|6377.1|6367.1|6374.4|6364.4|6380.1|6370.1|6370.4|6360.4|306
1601568000000|2020-10-01 16:00:00|6373.9|6363.9|6352.4|6342.4|6373.9|6363.9|6351.9|6341.9|292
1601568300000|2020-10-01 16:05:00|6352.1|6342.1|6339.1|6329.1|6355.4|6345.4|6337.4|6327.4|348
1601568600000|2020-10-01 16:10:00|6339.4|6329.4|6338.3|6328.3|6346.6|6336.6|6337.1|6327.1|262
1601568900000|2020-10-01 16:15:00|6338.1|6328.1|6338.1|6328.1|6354.6|6344.6|6337.4|6327.4|257
1601569200000|2020-10-01 16:20:00|6337.4|6327.4|6338.5|6328.5|6345.1|6335.1|6337.4|6327.4|250
1601569500000|2020-10-01 16:25:00|6338.4|6328.4|6350.1|6340.1|6351.6|6341.6|6335.6|6325.6|160
1601569800000|2020-10-01 16:30:00|6349.9|6339.9|6338.1|6328.1|6350.1|6340.1|6335.3|6325.3|186
1601570100000|2020-10-01 16:35:00|6337.9|6327.9|6358.6|6348.6|6358.9|6348.9|6337.4|6327.4|168
1601570400000|2020-10-01 16:40:00|6358.9|6348.9|6355.6|6345.6|6364.1|6354.1|6355.6|6345.6|143
1601570700000|2020-10-01 16:45:00|6355.9|6345.9|6342.6|6332.6|6361.9|6351.9|6342.4|6332.4|174
1601571000000|2020-10-01 16:50:00|6342.9|6332.9|6348.1|6338.1|6353.6|6343.6|6341.6|6331.6|128
1601571300000|2020-10-01 16:55:00|6348|6338|6346.3|6336.3|6350.4|6340.4|6334.5|6324.5|226
1601596800000|2020-10-02 00:00:00|6367.4|6357.4|6368.1|6358.1|6371.6|6361.6|6367.4|6357.4|68
1601597100000|2020-10-02 00:05:00|6368.4|6358.4|6365.9|6355.9|6369.9|6359.9|6365.4|6355.4|147
1601597400000|2020-10-02 00:10:00|6366.9|6356.9|6356.1|6346.1|6367.6|6357.6|6350.3|6340.3|170
1601597700000|2020-10-02 00:15:00|6356.4|6346.4|6352.6|6342.6|6356.9|6346.9|6349.1|6339.1|87
1601598000000|2020-10-02 00:20:00|6352.9|6342.9|6355|6345|6356.6|6346.6|6352.9|6342.9|50
1601598300000|2020-10-02 00:25:00|6354.9|6344.9|6355.6|6345.6|6359.1|6349.1|6351.6|6341.6|67
1601598600000|2020-10-02 00:30:00|6355.1|6345.1|6340.1|6330.1|6355.1|6345.1|6340.1|6330.1|87
1601598900000|2020-10-02 00:35:00|6340.4|6330.4|6324.5|6314.5|6342.6|6332.6|6319.6|6309.6|203
1601599200000|2020-10-02 00:40:00|6324.6|6314.6|6318.6|6308.6|6327.6|6317.6|6318.6|6308.6|181
1601599500000|2020-10-02 00:45:00|6319.1|6309.1|6325.1|6315.1|6325.4|6315.4|6312.9|6302.9|181
1601599800000|2020-10-02 00:50:00|6325.4|6315.4|6328.4|6318.4|6335.3|6325.3|6322.4|6312.4|154
1601600100000|2020-10-02 00:55:00|6328.9|6318.9|6331.9|6321.9|6332.1|6322.1|6327.6|6317.6|104
1601600400000|2020-10-02 01:00:00|6331.6|6321.6|6339.9|6329.9|6339.9|6329.9|6326.4|6316.4|148
1601600700000|2020-10-02 01:05:00|6340.1|6330.1|6346.4|6336.4|6346.9|6336.9|6339.9|6329.9|126
1601601000000|2020-10-02 01:10:00|6346.3|6336.3|6338.9|6328.9|6346.3|6336.3|6335.9|6325.9|138
1601601300000|2020-10-02 01:15:00|6338.6|6328.6|6336.4|6326.4|6343.6|6333.6|6336.4|6326.4|117
1601601600000|2020-10-02 01:20:00|6336.1|6326.1|6336.6|6326.6|6336.6|6326.6|6329.6|6319.6|133
1601601900000|2020-10-02 01:25:00|6336.9|6326.9|6340.3|6330.3|6341.1|6331.1|6336.1|6326.1|106
1601602200000|2020-10-02 01:30:00|6340.4|6330.4|6342.8|6332.8|6343.4|6333.4|6338.4|6328.4|82
1601602500000|2020-10-02 01:35:00|6342.4|6332.4|6345.6|6335.6|6346.9|6336.9|6341.1|6331.1|61
1601602800000|2020-10-02 01:40:00|6345.4|6335.4|6337.6|6327.6|6345.8|6335.8|6337.6|6327.6|93
1601603100000|2020-10-02 01:45:00|6338.1|6328.1|6329.1|6319.1|6338.9|6328.9|6329.1|6319.1|136
1601603400000|2020-10-02 01:50:00|6329.6|6319.6|6334.4|6324.4|6335.4|6325.4|6329.1|6319.1|109
1601603700000|2020-10-02 01:55:00|6334.9|6324.9|6325.4|6315.4|6334.9|6324.9|6324.5|6314.5|134
1601604000000|2020-10-02 02:00:00|6325.1|6315.1|6320.1|6310.1|6325.4|6315.4|6319.6|6309.6|139
1601604300000|2020-10-02 02:05:00|6319.9|6309.9|6321.4|6311.4|6322.5|6312.5|6317.8|6307.8|95
1601604600000|2020-10-02 02:10:00|6321.1|6311.1|6316.3|6306.3|6321.4|6311.4|6314.4|6304.4|109
1601604900000|2020-10-02 02:15:00|6316.5|6306.5|6322.1|6312.1|6322.6|6312.6|6316.4|6306.4|56
1601605200000|2020-10-02 02:20:00|6322.4|6312.4|6318.9|6308.9|6322.4|6312.4|6317|6307|42
1601605500000|2020-10-02 02:25:00|6318.6|6308.6|6321.9|6311.9|6322.4|6312.4|6317.4|6307.4|46
1601605800000|2020-10-02 02:30:00|6321.8|6311.8|6323.9|6313.9|6324.4|6314.4|6320.4|6310.4|68
1601606100000|2020-10-02 02:35:00|6323.5|6313.5|6321.4|6311.4|6323.6|6313.6|6318.9|6308.9|66
1601606400000|2020-10-02 02:40:00|6321.6|6311.6|6314.4|6304.4|6321.6|6311.6|6312.6|6302.6|90
1601606700000|2020-10-02 02:45:00|6314.6|6304.6|6312.9|6302.9|6316.1|6306.1|6308.9|6298.9|151
1601607000000|2020-10-02 02:50:00|6312.8|6302.8|6313.6|6303.6|6313.9|6303.9|6309.4|6299.4|137
1601607300000|2020-10-02 02:55:00|6313.4|6303.4|6319.4|6309.4|6319.6|6309.6|6313.4|6303.4|80
1601607600000|2020-10-02 03:00:00|6319.1|6309.1|6324.6|6314.6|6324.6|6314.6|6318.9|6308.9|59
1601607900000|2020-10-02 03:05:00|6324.5|6314.5|6320.6|6310.6|6324.6|6314.6|6318.4|6308.4|64
1601608200000|2020-10-02 03:10:00|6320.9|6310.9|6323.6|6313.6|6325.4|6315.4|6320.9|6310.9|85
1601608500000|2020-10-02 03:15:00|6323.4|6313.4|6325.6|6315.6|6328.9|6318.9|6323.4|6313.4|61
1601608800000|2020-10-02 03:20:00|6324.9|6314.9|6326.9|6316.9|6327.9|6317.9|6323.4|6313.4|42
1601609100000|2020-10-02 03:25:00|6326.4|6316.4|6333.1|6323.1|6334.6|6324.6|6326.4|6316.4|45
1601609400000|2020-10-02 03:30:00|6333|6323|6331.4|6321.4|6333.6|6323.6|6329.9|6319.9|42
1601609700000|2020-10-02 03:35:00|6331.1|6321.1|6331.4|6321.4|6333.9|6323.9|6331.1|6321.1|32
1601610000000|2020-10-02 03:40:00|6331.5|6321.5|6329.1|6319.1|6331.6|6321.6|6328.1|6318.1|25
1601610300000|2020-10-02 03:45:00|6329.4|6319.4|6332.6|6322.6|6332.6|6322.6|6327.4|6317.4|39
1601610600000|2020-10-02 03:50:00|6332.8|6322.8|6337.4|6327.4|6337.4|6327.4|6332.8|6322.8|19
1601610900000|2020-10-02 03:55:00|6337.1|6327.1|6335.9|6325.9|6337.1|6327.1|6332.4|6322.4|25
1601611200000|2020-10-02 04:00:00|6336.1|6326.1|6335.6|6325.6|6336.1|6326.1|6333.6|6323.6|25
1601611500000|2020-10-02 04:05:00|6335.9|6325.9|6335.6|6325.6|6337.3|6327.3|6334.9|6324.9|37
1601611800000|2020-10-02 04:10:00|6335.9|6325.9|6333.4|6323.4|6336.9|6326.9|6333.3|6323.3|15
1601612100000|2020-10-02 04:15:00|6333.6|6323.6|6338.1|6328.1|6338.1|6328.1|6332.9|6322.9|29
1601612400000|2020-10-02 04:20:00|6337.5|6327.5|6332.6|6322.6|6339.1|6329.1|6332.4|6322.4|47
1601612700000|2020-10-02 04:25:00|6332.4|6322.4|6330.1|6320.1|6332.6|6322.6|6328.9|6318.9|39
1601613000000|2020-10-02 04:30:00|6330.4|6320.4|6338.9|6328.9|6346.4|6336.4|6329.9|6319.9|110
1601613300000|2020-10-02 04:35:00|6338.6|6328.6|6340.1|6330.1|6340.4|6330.4|6337.9|6327.9|47
1601613600000|2020-10-02 04:40:00|6339.4|6329.4|6337.4|6327.4|6339.4|6329.4|6336.9|6326.9|23
1601613900000|2020-10-02 04:45:00|6337.9|6327.9|6337.9|6327.9|6340.6|6330.6|6336.9|6326.9|37
1601614200000|2020-10-02 04:50:00|6337.6|6327.6|6324.9|6314.9|6337.6|6327.6|6323.8|6313.8|90
1601614500000|2020-10-02 04:55:00|6324.6|6314.6|6311.6|6301.6|6324.6|6314.6|6310.5|6300.5|354
1601614800000|2020-10-02 05:00:00|6311.9|6301.9|6315.6|6305.6|6322.4|6312.4|6303.5|6293.5|428
1601615100000|2020-10-02 05:05:00|6315.9|6305.9|6297.9|6287.9|6320.6|6310.6|6295.6|6285.6|370
1601615400000|2020-10-02 05:10:00|6298.1|6288.1|6296.9|6286.9|6300.4|6290.4|6290.4|6280.4|308
1601615700000|2020-10-02 05:15:00|6297.1|6287.1|6294.1|6284.1|6302.4|6292.4|6294|6284|264
1601616000000|2020-10-02 05:20:00|6293.9|6283.9|6291.6|6281.6|6297.9|6287.9|6289.9|6279.9|196
1601616300000|2020-10-02 05:25:00|6292.1|6282.1|6293.5|6283.5|6299.9|6289.9|6287.6|6277.6|232
1601616600000|2020-10-02 05:30:00|6293.6|6283.6|6283.9|6273.9|6294.1|6284.1|6283.6|6273.6|157
1601616900000|2020-10-02 05:35:00|6283.6|6273.6|6294.1|6284.1|6296.4|6286.4|6282.9|6272.9|281
1601617200000|2020-10-02 05:40:00|6294.4|6284.4|6295.6|6285.6|6298.8|6288.8|6288.6|6278.6|235
1601617500000|2020-10-02 05:45:00|6295.9|6285.9|6289.5|6279.5|6296.9|6286.9|6286.4|6276.4|207
1601617800000|2020-10-02 05:50:00|6289.6|6279.6|6281.9|6271.9|6291.4|6281.4|6279.4|6269.4|277
1601618100000|2020-10-02 05:55:00|6282.1|6272.1|6280.6|6270.6|6284.9|6274.9|6275.1|6265.1|251
1601618400000|2020-10-02 06:00:00|6280.9|6270.9|6284.6|6274.6|6297.9|6287.9|6279.9|6269.9|292
1601618700000|2020-10-02 06:05:00|6284.3|6274.3|6280.8|6270.8|6284.3|6274.3|6276.6|6266.6|234
1601619000000|2020-10-02 06:10:00|6280.4|6270.4|6295.9|6285.9|6296.1|6286.1|6280.4|6270.4|215
1601619300000|2020-10-02 06:15:00|6296|6286|6291.6|6281.6|6299.1|6289.1|6291.6|6281.6|160
1601619600000|2020-10-02 06:20:00|6291.4|6281.4|6301.1|6291.1|6301.1|6291.1|6290.9|6280.9|218
1601619900000|2020-10-02 06:25:00|6301.5|6291.5|6314.6|6304.6|6318.1|6308.1|6298.1|6288.1|313
1601620200000|2020-10-02 06:30:00|6314.9|6304.9|6312.1|6302.1|6322.4|6312.4|6312.1|6302.1|288
1601620500000|2020-10-02 06:35:00|6312.3|6302.3|6305.4|6295.4|6315.1|6305.1|6301.1|6291.1|190
1601620800000|2020-10-02 06:40:00|6305.6|6295.6|6312.4|6302.4|6316.1|6306.1|6305.6|6295.6|177
1601621100000|2020-10-02 06:45:00|6311.4|6301.4|6310.4|6300.4|6316.4|6306.4|6306.1|6296.1|206
1601621400000|2020-10-02 06:50:00|6310.6|6300.6|6315.6|6305.6|6317.9|6307.9|6308.4|6298.4|137
1601621700000|2020-10-02 06:55:00|6315.4|6305.4|6313.9|6303.9|6317.6|6307.6|6312.9|6302.9|128
1601622000000|2020-10-02 07:00:00|6313.4|6303.4|6314.6|6304.6|6317.9|6307.9|6307.9|6297.9|311
1601622300000|2020-10-02 07:05:00|6315.4|6305.4|6331.1|6321.1|6334.9|6324.9|6314.1|6304.1|281
1601622600000|2020-10-02 07:10:00|6331.4|6321.4|6338.1|6328.1|6343.4|6333.4|6329.4|6319.4|242
1601622900000|2020-10-02 07:15:00|6337.9|6327.9|6340.4|6330.4|6340.9|6330.9|6329.4|6319.4|191
1601623200000|2020-10-02 07:20:00|6340.1|6330.1|6343.6|6333.6|6348.6|6338.6|6336.6|6326.6|242
1601623500000|2020-10-02 07:25:00|6343.4|6333.4|6355.4|6345.4|6358.9|6348.9|6340.9|6330.9|401
1601623800000|2020-10-02 07:30:00|6355.6|6345.6|6364.4|6354.4|6367.1|6357.1|6350.1|6340.1|378
1601624100000|2020-10-02 07:35:00|6364.6|6354.6|6361.1|6351.1|6368.9|6358.9|6355.9|6345.9|344
1601624400000|2020-10-02 07:40:00|6361.4|6351.4|6369.4|6359.4|6381.6|6371.6|6356.4|6346.4|309
1601624700000|2020-10-02 07:45:00|6368.9|6358.9|6363.4|6353.4|6370.6|6360.6|6358.4|6348.4|232
1601625000000|2020-10-02 07:50:00|6363.1|6353.1|6362.6|6352.6|6363.6|6353.6|6358.9|6348.9|153
1601625300000|2020-10-02 07:55:00|6362.4|6352.4|6367.1|6357.1|6367.9|6357.9|6359.6|6349.6|150
1601625600000|2020-10-02 08:00:00|6366.9|6356.9|6365.6|6355.6|6371.4|6361.4|6361.4|6351.4|164
1601625900000|2020-10-02 08:05:00|6365.9|6355.9|6351.6|6341.6|6367.1|6357.1|6348.6|6338.6|146
1601626200000|2020-10-02 08:10:00|6350.8|6340.8|6348.6|6338.6|6350.8|6340.8|6345.4|6335.4|196
1601626500000|2020-10-02 08:15:00|6348.9|6338.9|6349.6|6339.6|6357.1|6347.1|6347.4|6337.4|146
1601626800000|2020-10-02 08:20:00|6349.4|6339.4|6348.6|6338.6|6351.4|6341.4|6347.4|6337.4|119
1601627100000|2020-10-02 08:25:00|6348.9|6338.9|6353.6|6343.6|6357.6|6347.6|6348.9|6338.9|107
1601627400000|2020-10-02 08:30:00|6354.1|6344.1|6349.6|6339.6|6354.1|6344.1|6346.1|6336.1|197
1601627700000|2020-10-02 08:35:00|6349.4|6339.4|6351.6|6341.6|6355.1|6345.1|6348.6|6338.6|185
1601628000000|2020-10-02 08:40:00|6351.4|6341.4|6349.9|6339.9|6354.1|6344.1|6348.6|6338.6|214
1601628300000|2020-10-02 08:45:00|6350.1|6340.1|6346.1|6336.1|6352.1|6342.1|6345.4|6335.4|229
1601628600000|2020-10-02 08:50:00|6345.9|6335.9|6346.1|6336.1|6348.9|6338.9|6344.9|6334.9|195
1601628900000|2020-10-02 08:55:00|6346.4|6336.4|6346.1|6336.1|6348.9|6338.9|6345.4|6335.4|161
1601629200000|2020-10-02 09:00:00|6345.9|6335.9|6354.4|6344.4|6355.6|6345.6|6345.4|6335.4|239
1601629500000|2020-10-02 09:05:00|6354.6|6344.6|6351.6|6341.6|6356.4|6346.4|6350.4|6340.4|165
1601629800000|2020-10-02 09:10:00|6351.4|6341.4|6349.9|6339.9|6352.6|6342.6|6348.9|6338.9|171
1601630100000|2020-10-02 09:15:00|6350.1|6340.1|6345.1|6335.1|6350.4|6340.4|6344.6|6334.6|89
1601630400000|2020-10-02 09:20:00|6344.9|6334.9|6345.9|6335.9|6347.9|6337.9|6344.9|6334.9|123
1601630700000|2020-10-02 09:25:00|6345.4|6335.4|6349.1|6339.1|6350.9|6340.9|6345.4|6335.4|137
1601631000000|2020-10-02 09:30:00|6349.4|6339.4|6347.1|6337.1|6349.9|6339.9|6345.9|6335.9|137
1601631300000|2020-10-02 09:35:00|6346.9|6336.9|6341.9|6331.9|6347.4|6337.4|6341.3|6331.3|153
1601631600000|2020-10-02 09:40:00|6342.1|6332.1|6332.4|6322.4|6342.9|6332.9|6332.4|6322.4|230
1601631900000|2020-10-02 09:45:00|6332.6|6322.6|6335.6|6325.6|6338.9|6328.9|6330.4|6320.4|129
1601632200000|2020-10-02 09:50:00|6335.4|6325.4|6335.6|6325.6|6336.1|6326.1|6333.4|6323.4|125
1601632500000|2020-10-02 09:55:00|6335.9|6325.9|6333.6|6323.6|6336.9|6326.9|6330.9|6320.9|153
1601632800000|2020-10-02 10:00:00|6333.4|6323.4|6352.1|6342.1|6354.1|6344.1|6331.1|6321.1|183
1601633100000|2020-10-02 10:05:00|6351.9|6341.9|6340.1|6330.1|6351.9|6341.9|6338.4|6328.4|142
1601633400000|2020-10-02 10:10:00|6340.6|6330.6|6341.9|6331.9|6342.9|6332.9|6338.9|6328.9|138
1601633700000|2020-10-02 10:15:00|6341.6|6331.6|6338.4|6328.4|6345.1|6335.1|6337.6|6327.6|229
1601634000000|2020-10-02 10:20:00|6338.1|6328.1|6335.6|6325.6|6339.1|6329.1|6333.9|6323.9|180
1601634300000|2020-10-02 10:25:00|6335.4|6325.4|6336.6|6326.6|6341.6|6331.6|6334.1|6324.1|206
1601634600000|2020-10-02 10:30:00|6337.4|6327.4|6332.9|6322.9|6337.6|6327.6|6330.9|6320.9|178
1601634900000|2020-10-02 10:35:00|6332.6|6322.6|6338.9|6328.9|6339.6|6329.6|6330.9|6320.9|238
1601635200000|2020-10-02 10:40:00|6338.6|6328.6|6334.6|6324.6|6338.6|6328.6|6331.9|6321.9|217
1601635500000|2020-10-02 10:45:00|6334.9|6324.9|6328.1|6318.1|6335.4|6325.4|6327.4|6317.4|156
1601635800000|2020-10-02 10:50:00|6328.4|6318.4|6348.6|6338.6|6351.9|6341.9|6328.4|6318.4|136
1601636100000|2020-10-02 10:55:00|6348.9|6338.9|6359.9|6349.9|6360.1|6350.1|6348.6|6338.6|205
1601636400000|2020-10-02 11:00:00|6360.1|6350.1|6396.4|6386.4|6412.6|6402.6|6360.1|6350.1|344
1601636700000|2020-10-02 11:05:00|6396.1|6386.1|6383.6|6373.6|6403.9|6393.9|6381.4|6371.4|288
1601637000000|2020-10-02 11:10:00|6384.1|6374.1|6402.1|6392.1|6402.9|6392.9|6384.1|6374.1|250
1601637300000|2020-10-02 11:15:00|6401.9|6391.9|6403.6|6393.6|6406.9|6396.9|6394.9|6384.9|211
1601637600000|2020-10-02 11:20:00|6403.4|6393.4|6413.1|6403.1|6413.1|6403.1|6402.4|6392.4|211
1601637900000|2020-10-02 11:25:00|6413.4|6403.4|6418.1|6408.1|6418.6|6408.6|6407.1|6397.1|203
1601638200000|2020-10-02 11:30:00|6417.9|6407.9|6426.6|6416.6|6429.1|6419.1|6415.4|6405.4|264
1601638500000|2020-10-02 11:35:00|6426.9|6416.9|6433.6|6423.6|6433.9|6423.9|6421.1|6411.1|195
1601638800000|2020-10-02 11:40:00|6433.9|6423.9|6437.4|6427.4|6438.6|6428.6|6429.1|6419.1|166
1601639100000|2020-10-02 11:45:00|6437.6|6427.6|6436.9|6426.9|6448.4|6438.4|6431.4|6421.4|217
1601639400000|2020-10-02 11:50:00|6437.1|6427.1|6425.9|6415.9|6438.1|6428.1|6425.1|6415.1|168
1601639700000|2020-10-02 11:55:00|6426.4|6416.4|6417.9|6407.9|6426.4|6416.4|6417.9|6407.9|183
1601640000000|2020-10-02 12:00:00|6418.6|6408.6|6413.9|6403.9|6418.6|6408.6|6410.4|6400.4|223
1601640300000|2020-10-02 12:05:00|6414.1|6404.1|6430.9|6420.9|6436.1|6426.1|6414.1|6404.1|188
1601640600000|2020-10-02 12:10:00|6430.6|6420.6|6432.4|6422.4|6438.9|6428.9|6422.6|6412.6|248
1601640900000|2020-10-02 12:15:00|6432.6|6422.6|6424.4|6414.4|6437.6|6427.6|6424.1|6414.1|174
1601641200000|2020-10-02 12:20:00|6424.6|6414.6|6428.4|6418.4|6430.1|6420.1|6422.1|6412.1|210
1601641500000|2020-10-02 12:25:00|6428.1|6418.1|6427.1|6417.1|6430.6|6420.6|6426.4|6416.4|161
1601641800000|2020-10-02 12:30:00|6426.9|6416.9|6406.9|6396.9|6428.4|6418.4|6406.9|6396.9|330
1601642100000|2020-10-02 12:35:00|6407.1|6397.1|6393.9|6383.9|6408.1|6398.1|6383.9|6373.9|381
1601642400000|2020-10-02 12:40:00|6393.6|6383.6|6415.9|6405.9|6416.4|6406.4|6391.4|6381.4|396
1601642700000|2020-10-02 12:45:00|6414.9|6404.9|6405.9|6395.9|6417.6|6407.6|6399.9|6389.9|354
1601643000000|2020-10-02 12:50:00|6405.6|6395.6|6420.1|6410.1|6423.4|6413.4|6391.4|6381.4|363
1601643300000|2020-10-02 12:55:00|6420.4|6410.4|6434.9|6424.9|6436.1|6426.1|6420.4|6410.4|267
1601643600000|2020-10-02 13:00:00|6432.6|6422.6|6443.4|6433.4|6446.6|6436.6|6426.9|6416.9|352
1601643900000|2020-10-02 13:05:00|6443.6|6433.6|6452|6442|6453.6|6443.6|6443.6|6433.6|262
1601644200000|2020-10-02 13:10:00|6452.1|6442.1|6449.1|6439.1|6454.6|6444.6|6447.4|6437.4|236
1601644500000|2020-10-02 13:15:00|6449.3|6439.3|6460.9|6450.9|6463.4|6453.4|6443.1|6433.1|253
1601644800000|2020-10-02 13:20:00|6461.1|6451.1|6460.9|6450.9|6463.1|6453.1|6456.4|6446.4|192
1601645100000|2020-10-02 13:25:00|6460.6|6450.6|6472.6|6462.6|6482.6|6472.6|6459.4|6449.4|304
1601645400000|2020-10-02 13:30:00|6472.1|6462.1|6488.1|6478.1|6491.1|6481.1|6466.9|6456.9|335
1601645700000|2020-10-02 13:35:00|6487.9|6477.9|6492.4|6482.4|6496.4|6486.4|6480.4|6470.4|349
1601646000000|2020-10-02 13:40:00|6492.1|6482.1|6487.4|6477.4|6494.1|6484.1|6482.1|6472.1|285
1601646300000|2020-10-02 13:45:00|6487.1|6477.1|6486.9|6476.9|6493.6|6483.6|6486.4|6476.4|255
1601646600000|2020-10-02 13:50:00|6487.1|6477.1|6491.4|6481.4|6491.4|6481.4|6482.4|6472.4|357
1601646900000|2020-10-02 13:55:00|6491.6|6481.6|6493.4|6483.4|6494.6|6484.6|6487.4|6477.4|203
1601647200000|2020-10-02 14:00:00|6492.6|6482.6|6497.1|6487.1|6503.6|6493.6|6491.9|6481.9|248
1601647500000|2020-10-02 14:05:00|6497.4|6487.4|6516.6|6506.6|6523.1|6513.1|6497.4|6487.4|365
1601647800000|2020-10-02 14:10:00|6516.3|6506.3|6509.1|6499.1|6519.1|6509.1|6505.1|6495.1|331
1601648100000|2020-10-02 14:15:00|6509.4|6499.4|6525.6|6515.6|6529.4|6519.4|6507.1|6497.1|346
1601648400000|2020-10-02 14:20:00|6525.9|6515.9|6520.4|6510.4|6529.1|6519.1|6518.6|6508.6|260
1601648700000|2020-10-02 14:25:00|6521.1|6511.1|6540.6|6530.6|6542.1|6532.1|6517.1|6507.1|275
1601649000000|2020-10-02 14:30:00|6540.9|6530.9|6533.9|6523.9|6547.1|6537.1|6530.4|6520.4|340
1601649300000|2020-10-02 14:35:00|6533.6|6523.6|6535.9|6525.9|6544.1|6534.1|6533.1|6523.1|355
1601649600000|2020-10-02 14:40:00|6535.6|6525.6|6533.4|6523.4|6540.6|6530.6|6516|6506|289
1601649900000|2020-10-02 14:45:00|6532.9|6522.9|6550.1|6540.1|6552.1|6542.1|6532.4|6522.4|289
1601650200000|2020-10-02 14:50:00|6550.9|6540.9|6555.9|6545.9|6557.9|6547.9|6545.9|6535.9|375
1601650500000|2020-10-02 14:55:00|6555.6|6545.6|6563.4|6553.4|6564.6|6554.6|6552.6|6542.6|268
1601650800000|2020-10-02 15:00:00|6563.6|6553.6|6556.1|6546.1|6565.6|6555.6|6554.4|6544.4|210
1601651100000|2020-10-02 15:05:00|6556.4|6546.4|6550.6|6540.6|6559.9|6549.9|6546.1|6536.1|249
1601651400000|2020-10-02 15:10:00|6550.4|6540.4|6538.1|6528.1|6553.1|6543.1|6537.6|6527.6|267
1601651700000|2020-10-02 15:15:00|6537.6|6527.6|6561.9|6551.9|6562.9|6552.9|6537.6|6527.6|329
1601652000000|2020-10-02 15:20:00|6562.1|6552.1|6568.1|6558.1|6573.1|6563.1|6561.4|6551.4|246
1601652300000|2020-10-02 15:25:00|6568.4|6558.4|6572.1|6562.1|6572.1|6562.1|6564.4|6554.4|182
1601652600000|2020-10-02 15:30:00|6572.4|6562.4|6566.4|6556.4|6577.1|6567.1|6566.1|6556.1|228
1601652900000|2020-10-02 15:35:00|6566.1|6556.1|6571.9|6561.9|6574.4|6564.4|6564.6|6554.6|183
1601653200000|2020-10-02 15:40:00|6571.6|6561.6|6579.1|6569.1|6583.4|6573.4|6565.9|6555.9|222
1601653500000|2020-10-02 15:45:00|6578.6|6568.6|6557.4|6547.4|6578.6|6568.6|6544.9|6534.9|423
1601653800000|2020-10-02 15:50:00|6558.6|6548.6|6563.9|6553.9|6568.4|6558.4|6557.6|6547.6|192
1601654100000|2020-10-02 15:55:00|6563.6|6553.6|6561.6|6551.6|6579.1|6569.1|6560.9|6550.9|197
1601654400000|2020-10-02 16:00:00|6561.4|6551.4|6564.6|6554.6|6568.4|6558.4|6554.6|6544.6|147
1601654700000|2020-10-02 16:05:00|6564.4|6554.4|6566.1|6556.1|6569.4|6559.4|6561.6|6551.6|197
1601655000000|2020-10-02 16:10:00|6566.4|6556.4|6585.4|6575.4|6587.1|6577.1|6558.6|6548.6|281
1601655300000|2020-10-02 16:15:00|6585.9|6575.9|6583.9|6573.9|6588.9|6578.9|6574.6|6564.6|433
1601655600000|2020-10-02 16:20:00|6584.1|6574.1|6580.6|6570.6|6588.6|6578.6|6576.4|6566.4|241
1601655900000|2020-10-02 16:25:00|6580.9|6570.9|6576.4|6566.4|6583.9|6573.9|6576.1|6566.1|247
1601656200000|2020-10-02 16:30:00|6576.6|6566.6|6580.9|6570.9|6583.1|6573.1|6575.6|6565.6|258
1601656500000|2020-10-02 16:35:00|6580.6|6570.6|6576.4|6566.4|6582.4|6572.4|6575.6|6565.6|171
1601656800000|2020-10-02 16:40:00|6576.1|6566.1|6573.9|6563.9|6578.9|6568.9|6571.9|6561.9|99
1601657100000|2020-10-02 16:45:00|6574.4|6564.4|6570.9|6560.9|6574.6|6564.6|6568.9|6558.9|137
1601657400000|2020-10-02 16:50:00|6571.1|6561.1|6569.1|6559.1|6572.4|6562.4|6566.6|6556.6|116
1601657700000|2020-10-02 16:55:00|6568.6|6558.6|6571|6561|6573.6|6563.6|6566.1|6556.1|139
1601856000000|2020-10-05 00:00:00|6552.8|6537|6572.6|6562.6|6572.6|6562.6|6552.8|6537|22
1601856300000|2020-10-05 00:05:00|6572.4|6562.4|6572.6|6562.6|6574.9|6564.9|6571.5|6561.5|38
1601856600000|2020-10-05 00:10:00|6572.4|6562.4|6572.5|6562.5|6577.6|6567.6|6572.1|6562.1|78
1601856900000|2020-10-05 00:15:00|6572.4|6562.4|6578.4|6568.4|6579.6|6569.6|6572.4|6562.4|65
1601857200000|2020-10-05 00:20:00|6578.6|6568.6|6577.4|6567.4|6580.1|6570.1|6574.6|6564.6|63
1601857500000|2020-10-05 00:25:00|6577.1|6567.1|6573.1|6563.1|6577.1|6567.1|6572.4|6562.4|40
1601857800000|2020-10-05 00:30:00|6574.1|6564.1|6574.4|6564.4|6576.3|6566.3|6569.9|6559.9|59
1601858100000|2020-10-05 00:35:00|6574.1|6564.1|6578.1|6568.1|6578.9|6568.9|6573.1|6563.1|39
1601858400000|2020-10-05 00:40:00|6578.4|6568.4|6576.1|6566.1|6580|6570|6575.6|6565.6|82
1601858700000|2020-10-05 00:45:00|6576.9|6566.9|6574.1|6564.1|6576.9|6566.9|6571.6|6561.6|51
1601859000000|2020-10-05 00:50:00|6573.6|6563.6|6575.4|6565.4|6577.1|6567.1|6573.1|6563.1|40
1601859300000|2020-10-05 00:55:00|6575.6|6565.6|6579.1|6569.1|6579.1|6569.1|6575.1|6565.1|43
1601859600000|2020-10-05 01:00:00|6580.4|6570.4|6572.4|6562.4|6584.6|6574.6|6568.5|6558.5|128
1601859900000|2020-10-05 01:05:00|6572.6|6562.6|6574.4|6564.4|6576.1|6566.1|6571.4|6561.4|84
1601860200000|2020-10-05 01:10:00|6574.5|6564.5|6571.4|6561.4|6576.6|6566.6|6570.1|6560.1|42
1601860500000|2020-10-05 01:15:00|6571.5|6561.5|6570.6|6560.6|6575.6|6565.6|6569.9|6559.9|118
1601860800000|2020-10-05 01:20:00|6570.9|6560.9|6572.4|6562.4|6574.9|6564.9|6569.1|6559.1|68
1601861100000|2020-10-05 01:25:00|6572.1|6562.1|6571.4|6561.4|6574.1|6564.1|6569.5|6559.5|92
1601861400000|2020-10-05 01:30:00|6571.6|6561.6|6565.3|6555.3|6572.4|6562.4|6563.9|6553.9|93
1601861700000|2020-10-05 01:35:00|6565|6555|6563.4|6553.4|6565|6555|6558.4|6548.4|146
1601862000000|2020-10-05 01:40:00|6563.1|6553.1|6559.3|6549.3|6563.1|6553.1|6556.3|6546.3|119
1601862300000|2020-10-05 01:45:00|6561.4|6551.4|6562.4|6552.4|6565.5|6555.5|6557.6|6547.6|119
1601862600000|2020-10-05 01:50:00|6562.6|6552.6|6560.4|6550.4|6564.6|6554.6|6559.9|6549.9|98
1601862900000|2020-10-05 01:55:00|6560.6|6550.6|6562.6|6552.6|6562.6|6552.6|6556.5|6546.5|107
1601863200000|2020-10-05 02:00:00|6562.4|6552.4|6562.4|6552.4|6563.6|6553.6|6557.4|6547.4|106
1601863500000|2020-10-05 02:05:00|6562.6|6552.6|6561.4|6551.4|6563.4|6553.4|6559.6|6549.6|80
1601863800000|2020-10-05 02:10:00|6560.9|6550.9|6560.4|6550.4|6563.4|6553.4|6558.4|6548.4|92
1601864100000|2020-10-05 02:15:00|6560.6|6550.6|6563.1|6553.1|6564.9|6554.9|6560.4|6550.4|71
1601864400000|2020-10-05 02:20:00|6563.6|6553.6|6558.6|6548.6|6563.9|6553.9|6558.4|6548.4|66
1601864700000|2020-10-05 02:25:00|6558.4|6548.4|6558.4|6548.4|6559.9|6549.9|6556.6|6546.6|68
1601865000000|2020-10-05 02:30:00|6558.6|6548.6|6563.4|6553.4|6563.9|6553.9|6557.5|6547.5|60
1601865300000|2020-10-05 02:35:00|6563.6|6553.6|6561.4|6551.4|6563.6|6553.6|6559.4|6549.4|39
1601865600000|2020-10-05 02:40:00|6561.1|6551.1|6558.6|6548.6|6562.6|6552.6|6558.6|6548.6|47
1601865900000|2020-10-05 02:45:00|6559.1|6549.1|6562.4|6552.4|6562.4|6552.4|6558.6|6548.6|34
1601866200000|2020-10-05 02:50:00|6562.1|6552.1|6562.4|6552.4|6563.6|6553.6|6561.9|6551.9|43
1601866500000|2020-10-05 02:55:00|6562.1|6552.1|6562.6|6552.6|6563.9|6553.9|6561.9|6551.9|54
1601866800000|2020-10-05 03:00:00|6562.4|6552.4|6560.1|6550.1|6564.4|6554.4|6559.1|6549.1|77
1601867100000|2020-10-05 03:05:00|6560.4|6550.4|6555.4|6545.4|6560.9|6550.9|6554.4|6544.4|75
1601867400000|2020-10-05 03:10:00|6554.9|6544.9|6555.6|6545.6|6556.6|6546.6|6554.6|6544.6|29
1601867700000|2020-10-05 03:15:00|6555.9|6545.9|6556.4|6546.4|6558.9|6548.9|6555.1|6545.1|50
1601868000000|2020-10-05 03:20:00|6556.6|6546.6|6555.6|6545.6|6558.4|6548.4|6555.4|6545.4|54
1601868300000|2020-10-05 03:25:00|6555.9|6545.9|6556.4|6546.4|6556.6|6546.6|6555.1|6545.1|37
1601868600000|2020-10-05 03:30:00|6556.1|6546.1|6549.9|6539.9|6556.4|6546.4|6549.9|6539.9|79
1601868900000|2020-10-05 03:35:00|6550.1|6540.1|6554.4|6544.4|6554.9|6544.9|6550.1|6540.1|66
1601869200000|2020-10-05 03:40:00|6554.6|6544.6|6553.1|6543.1|6555.6|6545.6|6552.1|6542.1|57
1601869500000|2020-10-05 03:45:00|6553.4|6543.4|6553.9|6543.9|6554.4|6544.4|6552.9|6542.9|30
1601869800000|2020-10-05 03:50:00|6553.6|6543.6|6547.6|6537.6|6555.6|6545.6|6546.1|6536.1|40
1601870100000|2020-10-05 03:55:00|6547.4|6537.4|6547.4|6537.4|6548.6|6538.6|6544.1|6534.1|66
1601870400000|2020-10-05 04:00:00|6547.6|6537.6|6549.1|6539.1|6550.3|6540.3|6542.9|6532.9|74
1601870700000|2020-10-05 04:05:00|6549.3|6539.3|6548.9|6538.9|6551.6|6541.6|6548.9|6538.9|45
1601871000000|2020-10-05 04:10:00|6548.6|6538.6|6549.1|6539.1|6551.4|6541.4|6547.6|6537.6|28
1601871300000|2020-10-05 04:15:00|6548.6|6538.6|6548.9|6538.9|6549.3|6539.3|6548.4|6538.4|24
1601871600000|2020-10-05 04:20:00|6548.1|6538.1|6542.9|6532.9|6549.1|6539.1|6541.9|6531.9|34
1601871900000|2020-10-05 04:25:00|6542.6|6532.6|6543.6|6533.6|6544.6|6534.6|6539.9|6529.9|37
1601872200000|2020-10-05 04:30:00|6543.1|6533.1|6548.1|6538.1|6549.5|6539.5|6542.9|6532.9|62
1601872500000|2020-10-05 04:35:00|6547.4|6537.4|6544.8|6534.8|6549|6539|6544.8|6534.8|45
1601872800000|2020-10-05 04:40:00|6545.1|6535.1|6544.9|6534.9|6545.4|6535.4|6541.9|6531.9|53
1601873100000|2020-10-05 04:45:00|6545|6535|6543.9|6533.9|6546.6|6536.6|6542.9|6532.9|41
1601873400000|2020-10-05 04:50:00|6544.1|6534.1|6546.6|6536.6|6546.6|6536.6|6543.6|6533.6|27
1601873700000|2020-10-05 04:55:00|6546.4|6536.4|6547.6|6537.6|6547.6|6537.6|6545.5|6535.5|37
1601874000000|2020-10-05 05:00:00|6548.1|6538.1|6546.6|6536.6|6548.4|6538.4|6545.4|6535.4|40
1601874300000|2020-10-05 05:05:00|6546.4|6536.4|6545.5|6535.5|6547.9|6537.9|6545.1|6535.1|49
1601874600000|2020-10-05 05:10:00|6545.4|6535.4|6541.9|6531.9|6546.9|6536.9|6540.1|6530.1|48
1601874900000|2020-10-05 05:15:00|6542.1|6532.1|6544.6|6534.6|6544.9|6534.9|6541.9|6531.9|60
1601875200000|2020-10-05 05:20:00|6544.4|6534.4|6544.8|6534.8|6546|6536|6541.9|6531.9|37
1601875500000|2020-10-05 05:25:00|6544.9|6534.9|6548.4|6538.4|6548.6|6538.6|6544.9|6534.9|32
1601875800000|2020-10-05 05:30:00|6548.6|6538.6|6548.1|6538.1|6549.4|6539.4|6544.9|6534.9|48
1601876100000|2020-10-05 05:35:00|6548.4|6538.4|6549.4|6539.4|6549.6|6539.6|6547.6|6537.6|53
1601876400000|2020-10-05 05:40:00|6548.9|6538.9|6548.9|6538.9|6551.6|6541.6|6548.4|6538.4|57
1601876700000|2020-10-05 05:45:00|6549.1|6539.1|6556.9|6546.9|6556.9|6546.9|6547.9|6537.9|71
1601877000000|2020-10-05 05:50:00|6557|6547|6558.6|6548.6|6562.9|6552.9|6555.9|6545.9|91
1601877300000|2020-10-05 05:55:00|6558.9|6548.9|6558.9|6548.9|6562.4|6552.4|6557.1|6547.1|85
1601877600000|2020-10-05 06:00:00|6558.8|6548.8|6548.4|6538.4|6558.9|6548.9|6545.4|6535.4|211
1601877900000|2020-10-05 06:05:00|6547.6|6537.6|6540.4|6530.4|6548.4|6538.4|6538.4|6528.4|211
1601878200000|2020-10-05 06:10:00|6540.3|6530.3|6536.1|6526.1|6540.3|6530.3|6535.4|6525.4|131
1601878500000|2020-10-05 06:15:00|6535.9|6525.9|6545.9|6535.9|6549.6|6539.6|6535|6525|97
1601878800000|2020-10-05 06:20:00|6545.6|6535.6|6539.4|6529.4|6545.6|6535.6|6539.1|6529.1|56
1601879100000|2020-10-05 06:25:00|6539.6|6529.6|6542.6|6532.6|6545.9|6535.9|6539.6|6529.6|94
1601879400000|2020-10-05 06:30:00|6542.4|6532.4|6541.6|6531.6|6547.6|6537.6|6538.9|6528.9|76
1601879700000|2020-10-05 06:35:00|6541.9|6531.9|6540.3|6530.3|6544.1|6534.1|6536.6|6526.6|111
1601880000000|2020-10-05 06:40:00|6540.4|6530.4|6542.9|6532.9|6543.5|6533.5|6539.4|6529.4|94
1601880300000|2020-10-05 06:45:00|6540.1|6530.1|6539.6|6529.6|6543.4|6533.4|6535.8|6525.8|88
1601880600000|2020-10-05 06:50:00|6539.9|6529.9|6542.1|6532.1|6543.1|6533.1|6535.6|6525.6|120
1601880900000|2020-10-05 06:55:00|6542.5|6532.5|6535.6|6525.6|6544.6|6534.6|6531.9|6521.9|142
1601881200000|2020-10-05 07:00:00|6534.1|6524.1|6542.1|6532.1|6548.4|6538.4|6527.6|6517.6|241
1601881500000|2020-10-05 07:05:00|6541.9|6531.9|6532.9|6522.9|6545.6|6535.6|6532.9|6522.9|181
1601881800000|2020-10-05 07:10:00|6533.1|6523.1|6517.9|6507.9|6533.4|6523.4|6516.1|6506.1|211
1601882100000|2020-10-05 07:15:00|6517.6|6507.6|6520.6|6510.6|6524.6|6514.6|6517.6|6507.6|153
1601882400000|2020-10-05 07:20:00|6521.1|6511.1|6519.6|6509.6|6527.1|6517.1|6517.1|6507.1|191
1601882700000|2020-10-05 07:25:00|6519.9|6509.9|6512.9|6502.9|6522.6|6512.6|6506.4|6496.4|204
1601883000000|2020-10-05 07:30:00|6513.1|6503.1|6518.4|6508.4|6519.1|6509.1|6503.5|6493.5|216
1601883300000|2020-10-05 07:35:00|6518.1|6508.1|6511.1|6501.1|6519.9|6509.9|6511.1|6501.1|157
1601883600000|2020-10-05 07:40:00|6511.6|6501.6|6511.1|6501.1|6512.6|6502.6|6505.1|6495.1|103
1601883900000|2020-10-05 07:45:00|6511.4|6501.4|6507.1|6497.1|6514.4|6504.4|6507.1|6497.1|156
1601884200000|2020-10-05 07:50:00|6506.9|6496.9|6500.6|6490.6|6506.9|6496.9|6494.9|6484.9|136
1601884500000|2020-10-05 07:55:00|6500.4|6490.4|6511.1|6501.1|6514.6|6504.6|6499.6|6489.6|165
1601884800000|2020-10-05 08:00:00|6511.4|6501.4|6514.6|6504.6|6520.9|6510.9|6511.1|6501.1|152
1601885100000|2020-10-05 08:05:00|6514.4|6504.4|6525.6|6515.6|6525.6|6515.6|6513.4|6503.4|104
1601885400000|2020-10-05 08:10:00|6526.1|6516.1|6537.4|6527.4|6537.4|6527.4|6525.4|6515.4|127
1601885700000|2020-10-05 08:15:00|6537.9|6527.9|6543.1|6533.1|6545.6|6535.6|6534.4|6524.4|150
1601886000000|2020-10-05 08:20:00|6543.6|6533.6|6542.1|6532.1|6546.4|6536.4|6536.6|6526.6|111
1601886300000|2020-10-05 08:25:00|6542.4|6532.4|6542.1|6532.1|6543.6|6533.6|6537.6|6527.6|122
1601886600000|2020-10-05 08:30:00|6541.9|6531.9|6543.9|6533.9|6548.6|6538.6|6541.4|6531.4|160
1601886900000|2020-10-05 08:35:00|6543.6|6533.6|6543.4|6533.4|6547.4|6537.4|6542.9|6532.9|106
1601887200000|2020-10-05 08:40:00|6542.9|6532.9|6546.4|6536.4|6549.1|6539.1|6542.9|6532.9|144
1601887500000|2020-10-05 08:45:00|6546.1|6536.1|6544.6|6534.6|6548.6|6538.6|6543.9|6533.9|105
1601887800000|2020-10-05 08:50:00|6544.4|6534.4|6541.9|6531.9|6545.1|6535.1|6540.1|6530.1|84
1601888100000|2020-10-05 08:55:00|6541.6|6531.6|6540.4|6530.4|6543.1|6533.1|6535.6|6525.6|93
1601888400000|2020-10-05 09:00:00|6540.1|6530.1|6546.6|6536.6|6546.9|6536.9|6537.6|6527.6|165
1601888700000|2020-10-05 09:05:00|6546.9|6536.9|6545.6|6535.6|6548.4|6538.4|6545.6|6535.6|84
1601889000000|2020-10-05 09:10:00|6545.4|6535.4|6542.6|6532.6|6546.6|6536.6|6540.6|6530.6|73
1601889300000|2020-10-05 09:15:00|6542.4|6532.4|6537.1|6527.1|6542.6|6532.6|6536.1|6526.1|95
1601889600000|2020-10-05 09:20:00|6537.4|6527.4|6543.4|6533.4|6543.9|6533.9|6536.6|6526.6|102
1601889900000|2020-10-05 09:25:00|6543.6|6533.6|6544.9|6534.9|6547.1|6537.1|6540.6|6530.6|120
1601890200000|2020-10-05 09:30:00|6545.1|6535.1|6545.9|6535.9|6548.4|6538.4|6542.6|6532.6|115
1601890500000|2020-10-05 09:35:00|6545.4|6535.4|6547.6|6537.6|6547.9|6537.9|6544.4|6534.4|102
1601890800000|2020-10-05 09:40:00|6547.9|6537.9|6562.6|6552.6|6563.1|6553.1|6547.9|6537.9|174
1601891100000|2020-10-05 09:45:00|6562.9|6552.9|6571.9|6561.9|6573.6|6563.6|6561.6|6551.6|139
1601891400000|2020-10-05 09:50:00|6572.1|6562.1|6575.9|6565.9|6576.6|6566.6|6568.1|6558.1|93
1601891700000|2020-10-05 09:55:00|6575.6|6565.6|6575.1|6565.1|6579.4|6569.4|6573.6|6563.6|117
1601892000000|2020-10-05 10:00:00|6574.9|6564.9|6568.4|6558.4|6574.9|6564.9|6567.4|6557.4|117
1601892300000|2020-10-05 10:05:00|6568.1|6558.1|6564.6|6554.6|6568.1|6558.1|6564.6|6554.6|93
1601892600000|2020-10-05 10:10:00|6564.4|6554.4|6561.1|6551.1|6564.6|6554.6|6560.6|6550.6|38
1601892900000|2020-10-05 10:15:00|6561.4|6551.4|6560.9|6550.9|6561.9|6551.9|6558.6|6548.6|54
1601893200000|2020-10-05 10:20:00|6560.6|6550.6|6557.9|6547.9|6560.6|6550.6|6557.1|6547.1|51
1601893500000|2020-10-05 10:25:00|6558.4|6548.4|6552.6|6542.6|6558.4|6548.4|6550.6|6540.6|81
1601893800000|2020-10-05 10:30:00|6552.4|6542.4|6546.4|6536.4|6555.1|6545.1|6546.1|6536.1|94
1601894100000|2020-10-05 10:35:00|6546.6|6536.6|6549.9|6539.9|6550.1|6540.1|6546.6|6536.6|92
1601894400000|2020-10-05 10:40:00|6549.6|6539.6|6550.1|6540.1|6553.4|6543.4|6547.6|6537.6|90
1601894700000|2020-10-05 10:45:00|6550.6|6540.6|6548.4|6538.4|6552.1|6542.1|6548.1|6538.1|61
1601895000000|2020-10-05 10:50:00|6547.6|6537.6|6549.1|6539.1|6550.4|6540.4|6546.4|6536.4|80
1601895300000|2020-10-05 10:55:00|6549.4|6539.4|6549.4|6539.4|6550.1|6540.1|6546.6|6536.6|51
1601895600000|2020-10-05 11:00:00|6549.1|6539.1|6547.4|6537.4|6552.1|6542.1|6546.1|6536.1|93
1601895900000|2020-10-05 11:05:00|6547.6|6537.6|6550.9|6540.9|6552.9|6542.9|6547.4|6537.4|109
1601896200000|2020-10-05 11:10:00|6550.4|6540.4|6550.4|6540.4|6554.4|6544.4|6549.9|6539.9|124
1601896500000|2020-10-05 11:15:00|6550.1|6540.1|6550.1|6540.1|6551.1|6541.1|6548.1|6538.1|82
1601896800000|2020-10-05 11:20:00|6549.9|6539.9|6538.4|6528.4|6549.9|6539.9|6537.1|6527.1|126
1601897100000|2020-10-05 11:25:00|6538.6|6528.6|6528.4|6518.4|6539.1|6529.1|6528.4|6518.4|139
1601897400000|2020-10-05 11:30:00|6528.6|6518.6|6521.9|6511.9|6533.4|6523.4|6516.4|6506.4|214
1601897700000|2020-10-05 11:35:00|6522.1|6512.1|6524.4|6514.4|6531.1|6521.1|6520.9|6510.9|141
1601898000000|2020-10-05 11:40:00|6524.6|6514.6|6513.9|6503.9|6526.6|6516.6|6513.8|6503.8|163
1601898300000|2020-10-05 11:45:00|6514|6504|6524.9|6514.9|6527.4|6517.4|6514|6504|151
1601898600000|2020-10-05 11:50:00|6525.1|6515.1|6518.1|6508.1|6525.1|6515.1|6517.9|6507.9|123
1601898900000|2020-10-05 11:55:00|6518.4|6508.4|6528.1|6518.1|6530.1|6520.1|6518.4|6508.4|126
1601899200000|2020-10-05 12:00:00|6527.9|6517.9|6522.4|6512.4|6533.1|6523.1|6522.4|6512.4|145
1601899500000|2020-10-05 12:05:00|6522.6|6512.6|6504.4|6494.4|6525.4|6515.4|6504.4|6494.4|114
1601899800000|2020-10-05 12:10:00|6504.9|6494.9|6499.1|6489.1|6514.6|6504.6|6498.1|6488.1|254
1601900100000|2020-10-05 12:15:00|6499.4|6489.4|6495.6|6485.6|6503.4|6493.4|6495.4|6485.4|170
1601900400000|2020-10-05 12:20:00|6496.4|6486.4|6489.6|6479.6|6498.1|6488.1|6484.1|6474.1|151
1601900700000|2020-10-05 12:25:00|6490.1|6480.1|6485.6|6475.6|6494.1|6484.1|6484.6|6474.6|83
1601901000000|2020-10-05 12:30:00|6485.9|6475.9|6489.4|6479.4|6491.6|6481.6|6485.9|6475.9|133
1601901300000|2020-10-05 12:35:00|6489.6|6479.6|6492.4|6482.4|6492.9|6482.9|6481.1|6471.1|93
1601901600000|2020-10-05 12:40:00|6493.6|6483.6|6513.9|6503.9|6514.6|6504.6|6493.6|6483.6|169
1601901900000|2020-10-05 12:45:00|6514.1|6504.1|6511.6|6501.6|6515.9|6505.9|6507.6|6497.6|168
1601902200000|2020-10-05 12:50:00|6511.1|6501.1|6504.9|6494.9|6511.9|6501.9|6503.6|6493.6|91
1601902500000|2020-10-05 12:55:00|6504.6|6494.6|6506.4|6496.4|6509.6|6499.6|6503.9|6493.9|96
1601902800000|2020-10-05 13:00:00|6506.1|6496.1|6500.4|6490.4|6509.6|6499.6|6495.6|6485.6|174
1601903100000|2020-10-05 13:05:00|6500.1|6490.1|6506.1|6496.1|6508.4|6498.4|6496.6|6486.6|172
1601903400000|2020-10-05 13:10:00|6505.9|6495.9|6508.1|6498.1|6508.9|6498.9|6502.1|6492.1|120
1601903700000|2020-10-05 13:15:00|6508.9|6498.9|6500.6|6490.6|6512.4|6502.4|6496.4|6486.4|153
1601904000000|2020-10-05 13:20:00|6500.9|6490.9|6497.1|6487.1|6501.9|6491.9|6496.1|6486.1|121
1601904300000|2020-10-05 13:25:00|6496.9|6486.9|6496.4|6486.4|6498.4|6488.4|6491.6|6481.6|96
1601904600000|2020-10-05 13:30:00|6496.6|6486.6|6515.9|6505.9|6518.1|6508.1|6491.4|6481.4|305
1601904900000|2020-10-05 13:35:00|6515.4|6505.4|6489.4|6479.4|6515.4|6505.4|6489.4|6479.4|190
1601905200000|2020-10-05 13:40:00|6489.1|6479.1|6498.9|6488.9|6502.9|6492.9|6487.1|6477.1|215
1601905500000|2020-10-05 13:45:00|6499.1|6489.1|6493.6|6483.6|6501.9|6491.9|6491.4|6481.4|161
1601905800000|2020-10-05 13:50:00|6493.1|6483.1|6486.1|6476.1|6496.6|6486.6|6482.1|6472.1|158
1601906100000|2020-10-05 13:55:00|6486.4|6476.4|6485.9|6475.9|6488.1|6478.1|6481.9|6471.9|141
1601906400000|2020-10-05 14:00:00|6486.1|6476.1|6487.9|6477.9|6494.9|6484.9|6476.6|6466.6|209
1601906700000|2020-10-05 14:05:00|6488.1|6478.1|6493.6|6483.6|6502.4|6492.4|6488.1|6478.1|230
1601907000000|2020-10-05 14:10:00|6493.9|6483.9|6488.9|6478.9|6494.6|6484.6|6481.9|6471.9|186
1601907300000|2020-10-05 14:15:00|6489.1|6479.1|6482.1|6472.1|6489.1|6479.1|6478.1|6468.1|176
1601907600000|2020-10-05 14:20:00|6482.4|6472.4|6497.6|6487.6|6501.9|6491.9|6482.1|6472.1|199
1601907900000|2020-10-05 14:25:00|6498.1|6488.1|6519.4|6509.4|6523.1|6513.1|6498.1|6488.1|249
1601908200000|2020-10-05 14:30:00|6519.6|6509.6|6516.1|6506.1|6522.9|6512.9|6512.4|6502.4|211
1601908500000|2020-10-05 14:35:00|6516.4|6506.4|6520.4|6510.4|6530.6|6520.6|6512.6|6502.6|237
1601908800000|2020-10-05 14:40:00|6520.6|6510.6|6513.4|6503.4|6524.4|6514.4|6510.6|6500.6|176
1601909100000|2020-10-05 14:45:00|6513.6|6503.6|6529.4|6519.4|6531.6|6521.6|6513.6|6503.6|181
1601909400000|2020-10-05 14:50:00|6529.1|6519.1|6533.6|6523.6|6538.6|6528.6|6524.1|6514.1|166
1601909700000|2020-10-05 14:55:00|6533.4|6523.4|6532.9|6522.9|6536.4|6526.4|6529.1|6519.1|154
1601910000000|2020-10-05 15:00:00|6532.6|6522.6|6543.6|6533.6|6544.4|6534.4|6530.4|6520.4|116
1601910300000|2020-10-05 15:05:00|6543.9|6533.9|6537.6|6527.6|6554.1|6544.1|6537.6|6527.6|207
1601910600000|2020-10-05 15:10:00|6537.9|6527.9|6528.4|6518.4|6537.9|6527.9|6528.4|6518.4|143
1601910900000|2020-10-05 15:15:00|6528.6|6518.6|6527.4|6517.4|6534.9|6524.9|6526.4|6516.4|175
1601911200000|2020-10-05 15:20:00|6527.1|6517.1|6522.4|6512.4|6531.6|6521.6|6521.9|6511.9|109
1601911500000|2020-10-05 15:25:00|6522.6|6512.6|6523.6|6513.6|6525.9|6515.9|6519.9|6509.9|109
1601911800000|2020-10-05 15:30:00|6523.4|6513.4|6523.9|6513.9|6525.4|6515.4|6520.4|6510.4|85
1601912100000|2020-10-05 15:35:00|6524.1|6514.1|6523.9|6513.9|6525.4|6515.4|6513.9|6503.9|144
1601912400000|2020-10-05 15:40:00|6523.1|6513.1|6525.4|6515.4|6528.9|6518.9|6516.6|6506.6|127
1601912700000|2020-10-05 15:45:00|6525.6|6515.6|6532.9|6522.9|6537.6|6527.6|6523.6|6513.6|255
1601913000000|2020-10-05 15:50:00|6532.6|6522.6|6529.6|6519.6|6535.6|6525.6|6525.1|6515.1|112
1601913300000|2020-10-05 15:55:00|6529.9|6519.9|6525.4|6515.4|6532.1|6522.1|6524.6|6514.6|106
1601913600000|2020-10-05 16:00:00|6525.1|6515.1|6524.6|6514.6|6528.9|6518.9|6524.6|6514.6|59
1601913900000|2020-10-05 16:05:00|6524.9|6514.9|6522.6|6512.6|6526.9|6516.9|6521.4|6511.4|61
1601914200000|2020-10-05 16:10:00|6522.4|6512.4|6530.4|6520.4|6530.4|6520.4|6518.6|6508.6|88
1601914500000|2020-10-05 16:15:00|6530.9|6520.9|6534.1|6524.1|6537.1|6527.1|6529.1|6519.1|94
1601914800000|2020-10-05 16:20:00|6534.4|6524.4|6532.1|6522.1|6534.9|6524.9|6529.6|6519.6|61
1601915100000|2020-10-05 16:25:00|6532.4|6522.4|6528.9|6518.9|6532.9|6522.9|6528.6|6518.6|54
1601915400000|2020-10-05 16:30:00|6528.6|6518.6|6540.6|6530.6|6543.4|6533.4|6528.6|6518.6|94
1601915700000|2020-10-05 16:35:00|6540.4|6530.4|6541.9|6531.9|6543.9|6533.9|6540.1|6530.1|73
1601916000000|2020-10-05 16:40:00|6542.1|6532.1|6541.9|6531.9|6543.9|6533.9|6540.1|6530.1|91
1601916300000|2020-10-05 16:45:00|6541.4|6531.4|6543.1|6533.1|6543.4|6533.4|6539.9|6529.9|42
1601916600000|2020-10-05 16:50:00|6543.4|6533.4|6544.6|6534.6|6545.6|6535.6|6540.9|6530.9|74
1601916900000|2020-10-05 16:55:00|6544.1|6534.1|6539.9|6529.9|6545.9|6535.9|6536.8|6526.8|128
1601942400000|2020-10-06 00:00:00|6549.4|6539.4|6544.8|6534.8|6549.4|6539.4|6544.6|6534.6|25
1601942700000|2020-10-06 00:05:00|6544.4|6534.4|6547.3|6537.3|6547.6|6537.6|6543.4|6533.4|29
1601943000000|2020-10-06 00:10:00|6547.4|6537.4|6544.4|6534.4|6547.4|6537.4|6542.6|6532.6|37
1601943300000|2020-10-06 00:15:00|6544.6|6534.6|6544.9|6534.9|6547|6537|6544.6|6534.6|44
1601943600000|2020-10-06 00:20:00|6544.6|6534.6|6545.9|6535.9|6546.1|6536.1|6544.1|6534.1|31
1601943900000|2020-10-06 00:25:00|6545.4|6535.4|6544.6|6534.6|6545.9|6535.9|6544.4|6534.4|24
1601944200000|2020-10-06 00:30:00|6544.4|6534.4|6540.9|6530.9|6544.6|6534.6|6540.6|6530.6|20
1601944500000|2020-10-06 00:35:00|6541|6531|6538.1|6528.1|6543.6|6533.6|6536.6|6526.6|56
1601944800000|2020-10-06 00:40:00|6538|6528|6539.6|6529.6|6540.8|6530.8|6538|6528|45
1601945100000|2020-10-06 00:45:00|6539.1|6529.1|6543.9|6533.9|6544.4|6534.4|6538.6|6528.6|67
1601945400000|2020-10-06 00:50:00|6544.4|6534.4|6543.9|6533.9|6545.9|6535.9|6543.6|6533.6|44
1601945700000|2020-10-06 00:55:00|6543.6|6533.6|6553.5|6543.5|6553.9|6543.9|6542.9|6532.9|93
1601946000000|2020-10-06 01:00:00|6553.9|6543.9|6550.1|6540.1|6556.6|6546.6|6548.9|6538.9|98
1601946300000|2020-10-06 01:05:00|6550.4|6540.4|6554.1|6544.1|6554.3|6544.3|6550.4|6540.4|50
1601946600000|2020-10-06 01:10:00|6555.1|6545.1|6556.6|6546.6|6559.6|6549.6|6555.1|6545.1|63
1601946900000|2020-10-06 01:15:00|6556.4|6546.4|6551.6|6541.6|6556.6|6546.6|6549.6|6539.6|72
1601947200000|2020-10-06 01:20:00|6551.4|6541.4|6548|6538|6551.5|6541.5|6546.6|6536.6|65
1601947500000|2020-10-06 01:25:00|6547.9|6537.9|6547.6|6537.6|6551.9|6541.9|6547.3|6537.3|58
1601947800000|2020-10-06 01:30:00|6547.9|6537.9|6544.1|6534.1|6548.1|6538.1|6540.4|6530.4|90
1601948100000|2020-10-06 01:35:00|6543.9|6533.9|6539.5|6529.5|6543.9|6533.9|6538.4|6528.4|103
1601948400000|2020-10-06 01:40:00|6539.9|6529.9|6542.4|6532.4|6544.6|6534.6|6539.9|6529.9|55
1601948700000|2020-10-06 01:45:00|6542.5|6532.5|6548.3|6538.3|6550|6540|6542.5|6532.5|63
1601949000000|2020-10-06 01:50:00|6548.1|6538.1|6550.6|6540.6|6553.4|6543.4|6548.1|6538.1|73
1601949300000|2020-10-06 01:55:00|6550.9|6540.9|6550|6540|6551.6|6541.6|6549.6|6539.6|56
1601949600000|2020-10-06 02:00:00|6550.3|6540.3|6554.1|6544.1|6554.6|6544.6|6549.8|6539.8|67
1601949900000|2020-10-06 02:05:00|6554.4|6544.4|6553.4|6543.4|6554.6|6544.6|6551.9|6541.9|25
1601950200000|2020-10-06 02:10:00|6553.5|6543.5|6552.6|6542.6|6554.4|6544.4|6551.6|6541.6|45
1601950500000|2020-10-06 02:15:00|6552.9|6542.9|6552.9|6542.9|6554.4|6544.4|6552.8|6542.8|34
1601950800000|2020-10-06 02:20:00|6553.1|6543.1|6554.6|6544.6|6554.9|6544.9|6553.1|6543.1|27
1601951100000|2020-10-06 02:25:00|6554.4|6544.4|6554.9|6544.9|6554.9|6544.9|6553.6|6543.6|29
1601951400000|2020-10-06 02:30:00|6554.6|6544.6|6552.9|6542.9|6554.9|6544.9|6552.4|6542.4|20
1601951700000|2020-10-06 02:35:00|6552.6|6542.6|6547.9|6537.9|6552.9|6542.9|6547.9|6537.9|15
1601952000000|2020-10-06 02:40:00|6547.6|6537.6|6547.9|6537.9|6548.6|6538.6|6546.6|6536.6|25
1601952300000|2020-10-06 02:45:00|6547.6|6537.6|6547.4|6537.4|6548.6|6538.6|6546.9|6536.9|25
1601952600000|2020-10-06 02:50:00|6547.9|6537.9|6548.4|6538.4|6549.4|6539.4|6547.9|6537.9|18
1601952900000|2020-10-06 02:55:00|6548.1|6538.1|6547.1|6537.1|6548.1|6538.1|6545.9|6535.9|29
1601953200000|2020-10-06 03:00:00|6546.9|6536.9|6544.4|6534.4|6547.1|6537.1|6543.6|6533.6|29
1601953500000|2020-10-06 03:05:00|6544.6|6534.6|6544.9|6534.9|6545.5|6535.5|6544.3|6534.3|28
1601953800000|2020-10-06 03:10:00|6544.8|6534.8|6546.9|6536.9|6546.9|6536.9|6544.8|6534.8|32
1601954100000|2020-10-06 03:15:00|6547.1|6537.1|6550.8|6540.8|6551.4|6541.4|6547.1|6537.1|25
1601954400000|2020-10-06 03:20:00|6550.9|6540.9|6550.6|6540.6|6551.9|6541.9|6550.4|6540.4|25
1601954700000|2020-10-06 03:25:00|6550.8|6540.8|6547.6|6537.6|6550.8|6540.8|6547.6|6537.6|20
1601955000000|2020-10-06 03:30:00|6547.9|6537.9|6549.9|6539.9|6553.9|6543.9|6547.9|6537.9|116
1601955300000|2020-10-06 03:35:00|6549.6|6539.6|6548|6538|6550.1|6540.1|6546.9|6536.9|42
1601955600000|2020-10-06 03:40:00|6548.1|6538.1|6545.9|6535.9|6548.4|6538.4|6544.5|6534.5|46
1601955900000|2020-10-06 03:45:00|6546.1|6536.1|6539.6|6529.6|6547.4|6537.4|6539.1|6529.1|46
1601956200000|2020-10-06 03:50:00|6539.5|6529.5|6537.9|6527.9|6539.5|6529.5|6536.1|6526.1|35
1601956500000|2020-10-06 03:55:00|6538.1|6528.1|6538.1|6528.1|6539.1|6529.1|6535.9|6525.9|40
1601956800000|2020-10-06 04:00:00|6538.3|6528.3|6538.6|6528.6|6538.9|6528.9|6535.6|6525.6|29
1601957100000|2020-10-06 04:05:00|6539.1|6529.1|6540.1|6530.1|6542.1|6532.1|6538.9|6528.9|43
1601957400000|2020-10-06 04:10:00|6539.9|6529.9|6540.1|6530.1|6541.4|6531.4|6538.9|6528.9|26
1601957700000|2020-10-06 04:15:00|6539.9|6529.9|6541.8|6531.8|6541.9|6531.9|6539.1|6529.1|19
1601958000000|2020-10-06 04:20:00|6541.6|6531.6|6537.8|6527.8|6541.8|6531.8|6537.3|6527.3|33
1601958300000|2020-10-06 04:25:00|6537.9|6527.9|6541.1|6531.1|6541.4|6531.4|6537.9|6527.9|24
1601958600000|2020-10-06 04:30:00|6541.4|6531.4|6541.4|6531.4|6544.1|6534.1|6541.1|6531.1|30
1601958900000|2020-10-06 04:35:00|6541.3|6531.3|6540.1|6530.1|6542.4|6532.4|6538.9|6528.9|26
1601959200000|2020-10-06 04:40:00|6540.4|6530.4|6539.6|6529.6|6540.6|6530.6|6539.4|6529.4|20
1601959500000|2020-10-06 04:45:00|6538.9|6528.9|6536.9|6526.9|6538.9|6528.9|6536.1|6526.1|22
1601959800000|2020-10-06 04:50:00|6537.1|6527.1|6537.4|6527.4|6538.1|6528.1|6537.1|6527.1|10
1601960100000|2020-10-06 04:55:00|6537.1|6527.1|6536.1|6526.1|6537.4|6527.4|6536.1|6526.1|9
1601960400000|2020-10-06 05:00:00|6535.6|6525.6|6534.9|6524.9|6535.9|6525.9|6533.6|6523.6|26
1601960700000|2020-10-06 05:05:00|6535.3|6525.3|6528.1|6518.1|6535.6|6525.6|6526.4|6516.4|54
1601961000000|2020-10-06 05:10:00|6527.9|6517.9|6525.1|6515.1|6529.4|6519.4|6523.4|6513.4|49
1601961300000|2020-10-06 05:15:00|6525.4|6515.4|6529.9|6519.9|6530.8|6520.8|6523.3|6513.3|58
1601961600000|2020-10-06 05:20:00|6530|6520|6527.1|6517.1|6531.4|6521.4|6526.4|6516.4|32
1601961900000|2020-10-06 05:25:00|6527|6517|6522.4|6512.4|6527.4|6517.4|6518.9|6508.9|70
1601962200000|2020-10-06 05:30:00|6522.1|6512.1|6527.4|6517.4|6527.9|6517.9|6520.9|6510.9|78
1601962500000|2020-10-06 05:35:00|6527.6|6517.6|6528.6|6518.6|6529.1|6519.1|6526.6|6516.6|43
1601962800000|2020-10-06 05:40:00|6528|6518|6528.9|6518.9|6529.9|6519.9|6527.6|6517.6|41
1601963100000|2020-10-06 05:45:00|6529.1|6519.1|6529.3|6519.3|6532.8|6522.8|6529.1|6519.1|47
1601963400000|2020-10-06 05:50:00|6528.9|6518.9|6531.4|6521.4|6533.1|6523.1|6528.4|6518.4|63
1601963700000|2020-10-06 05:55:00|6531.1|6521.1|6529.1|6519.1|6531.1|6521.1|6526.1|6516.1|48
1601964000000|2020-10-06 06:00:00|6529.4|6519.4|6532.6|6522.6|6532.6|6522.6|6524.4|6514.4|60
1601964300000|2020-10-06 06:05:00|6532.5|6522.5|6538.3|6528.3|6542.9|6532.9|6532.5|6522.5|116
1601964600000|2020-10-06 06:10:00|6538.4|6528.4|6540.6|6530.6|6540.9|6530.9|6534.1|6524.1|105
1601964900000|2020-10-06 06:15:00|6540.4|6530.4|6543.9|6533.9|6544.6|6534.6|6539.6|6529.6|89
1601965200000|2020-10-06 06:20:00|6543.6|6533.6|6547.1|6537.1|6547.9|6537.9|6541.9|6531.9|78
1601965500000|2020-10-06 06:25:00|6546.9|6536.9|6544.9|6534.9|6547.9|6537.9|6543.9|6533.9|57
1601965800000|2020-10-06 06:30:00|6544.6|6534.6|6543.9|6533.9|6545.9|6535.9|6542.4|6532.4|44
1601966100000|2020-10-06 06:35:00|6543.6|6533.6|6536.1|6526.1|6543.9|6533.9|6536.1|6526.1|60
1601966400000|2020-10-06 06:40:00|6536.6|6526.6|6534.6|6524.6|6539.9|6529.9|6533.6|6523.6|60
1601966700000|2020-10-06 06:45:00|6535.1|6525.1|6533.4|6523.4|6537.6|6527.6|6528.4|6518.4|90
1601967000000|2020-10-06 06:50:00|6533.1|6523.1|6536.4|6526.4|6536.4|6526.4|6527.9|6517.9|71
1601967300000|2020-10-06 06:55:00|6536.6|6526.6|6545.4|6535.4|6545.6|6535.6|6536.4|6526.4|75
1601967600000|2020-10-06 07:00:00|6548.1|6538.1|6544.9|6534.9|6550.1|6540.1|6539.1|6529.1|188
1601967900000|2020-10-06 07:05:00|6545.6|6535.6|6557.4|6547.4|6561.4|6551.4|6545.6|6535.6|308
1601968200000|2020-10-06 07:10:00|6557.9|6547.9|6543.9|6533.9|6560.1|6550.1|6540.9|6530.9|280
1601968500000|2020-10-06 07:15:00|6543.6|6533.6|6532.9|6522.9|6544.1|6534.1|6525.9|6515.9|285
1601968800000|2020-10-06 07:20:00|6533.1|6523.1|6538.6|6528.6|6540.4|6530.4|6527.4|6517.4|252
1601969100000|2020-10-06 07:25:00|6538.4|6528.4|6534.9|6524.9|6538.9|6528.9|6533.4|6523.4|185
1601969400000|2020-10-06 07:30:00|6535.1|6525.1|6544.4|6534.4|6544.4|6534.4|6534.1|6524.1|156
1601969700000|2020-10-06 07:35:00|6544.9|6534.9|6538.6|6528.6|6545.9|6535.9|6538.4|6528.4|157
1601970000000|2020-10-06 07:40:00|6539.1|6529.1|6536.1|6526.1|6543.4|6533.4|6533.9|6523.9|160
1601970300000|2020-10-06 07:45:00|6535.9|6525.9|6536.4|6526.4|6537.9|6527.9|6534.1|6524.1|118
1601970600000|2020-10-06 07:50:00|6536.6|6526.6|6538.1|6528.1|6539.4|6529.4|6534.6|6524.6|105
1601970900000|2020-10-06 07:55:00|6537.9|6527.9|6542.9|6532.9|6543.6|6533.6|6537.1|6527.1|121
1601971200000|2020-10-06 08:00:00|6542.6|6532.6|6535.9|6525.9|6545.6|6535.6|6535.4|6525.4|126
1601971500000|2020-10-06 08:05:00|6535.4|6525.4|6533.9|6523.9|6540.4|6530.4|6533.4|6523.4|134
1601971800000|2020-10-06 08:10:00|6533.6|6523.6|6535.1|6525.1|6538.9|6528.9|6530.9|6520.9|141
1601972100000|2020-10-06 08:15:00|6535.4|6525.4|6529.6|6519.6|6536.4|6526.4|6527.6|6517.6|110
1601972400000|2020-10-06 08:20:00|6529.4|6519.4|6530.1|6520.1|6534.1|6524.1|6526.1|6516.1|134
1601972700000|2020-10-06 08:25:00|6530.6|6520.6|6529.9|6519.9|6533.6|6523.6|6527.4|6517.4|128
1601973000000|2020-10-06 08:30:00|6529.6|6519.6|6531.6|6521.6|6532.4|6522.4|6527.9|6517.9|157
1601973300000|2020-10-06 08:35:00|6531.4|6521.4|6528.9|6518.9|6533.6|6523.6|6528.6|6518.6|113
1601973600000|2020-10-06 08:40:00|6528.6|6518.6|6519.6|6509.6|6530.1|6520.1|6518.6|6508.6|184
1601973900000|2020-10-06 08:45:00|6519.4|6509.4|6525.4|6515.4|6526.1|6516.1|6518.4|6508.4|157
1601974200000|2020-10-06 08:50:00|6525.1|6515.1|6532.6|6522.6|6533.1|6523.1|6524.4|6514.4|116
1601974500000|2020-10-06 08:55:00|6532.9|6522.9|6537.6|6527.6|6538.4|6528.4|6531.1|6521.1|184
1601974800000|2020-10-06 09:00:00|6537.4|6527.4|6535.9|6525.9|6537.4|6527.4|6530.6|6520.6|117
1601975100000|2020-10-06 09:05:00|6535.6|6525.6|6534.6|6524.6|6539.1|6529.1|6533.9|6523.9|91
1601975400000|2020-10-06 09:10:00|6534.9|6524.9|6541.6|6531.6|6541.6|6531.6|6534.4|6524.4|107
1601975700000|2020-10-06 09:15:00|6541.4|6531.4|6531.1|6521.1|6541.9|6531.9|6531.1|6521.1|152
1601976000000|2020-10-06 09:20:00|6531.4|6521.4|6537.1|6527.1|6537.9|6527.9|6530.1|6520.1|122
1601976300000|2020-10-06 09:25:00|6536.9|6526.9|6542.1|6532.1|6542.6|6532.6|6534.9|6524.9|153
1601976600000|2020-10-06 09:30:00|6541.9|6531.9|6542.4|6532.4|6543.6|6533.6|6539.9|6529.9|103
1601976900000|2020-10-06 09:35:00|6542.1|6532.1|6541.9|6531.9|6545.9|6535.9|6541.9|6531.9|130
1601977200000|2020-10-06 09:40:00|6542.1|6532.1|6543.4|6533.4|6544.9|6534.9|6541.9|6531.9|54
1601977500000|2020-10-06 09:45:00|6543.6|6533.6|6542.4|6532.4|6545.4|6535.4|6541.4|6531.4|57
1601977800000|2020-10-06 09:50:00|6542.1|6532.1|6539.9|6529.9|6543.6|6533.6|6538.1|6528.1|68
1601978100000|2020-10-06 09:55:00|6539.6|6529.6|6536.1|6526.1|6541.1|6531.1|6536.1|6526.1|65
1601978400000|2020-10-06 10:00:00|6535.9|6525.9|6533.9|6523.9|6537.4|6527.4|6533.6|6523.6|96
1601978700000|2020-10-06 10:05:00|6534.1|6524.1|6537.9|6527.9|6538.6|6528.6|6533.9|6523.9|123
1601979000000|2020-10-06 10:10:00|6538.1|6528.1|6541.4|6531.4|6541.4|6531.4|6536.9|6526.9|132
1601979300000|2020-10-06 10:15:00|6542.1|6532.1|6544.4|6534.4|6545.6|6535.6|6541.6|6531.6|106
1601979600000|2020-10-06 10:20:00|6544.1|6534.1|6541.6|6531.6|6544.1|6534.1|6540.9|6530.9|89
1601979900000|2020-10-06 10:25:00|6541.9|6531.9|6539.9|6529.9|6547.9|6537.9|6539.6|6529.6|134
1601980200000|2020-10-06 10:30:00|6539.6|6529.6|6540.6|6530.6|6541.9|6531.9|6537.1|6527.1|159
1601980500000|2020-10-06 10:35:00|6540.9|6530.9|6546.1|6536.1|6547.6|6537.6|6540.6|6530.6|114
1601980800000|2020-10-06 10:40:00|6546.4|6536.4|6546.6|6536.6|6548.6|6538.6|6544.9|6534.9|82
1601981100000|2020-10-06 10:45:00|6546.4|6536.4|6545.4|6535.4|6549.6|6539.6|6544.6|6534.6|91
1601981400000|2020-10-06 10:50:00|6545.1|6535.1|6537.1|6527.1|6546.1|6536.1|6536.6|6526.6|118
1601981700000|2020-10-06 10:55:00|6537.4|6527.4|6536.1|6526.1|6538.1|6528.1|6530.9|6520.9|263
1601982000000|2020-10-06 11:00:00|6535.9|6525.9|6537.4|6527.4|6539.1|6529.1|6533.9|6523.9|168
1601982300000|2020-10-06 11:05:00|6537.6|6527.6|6538.6|6528.6|6539.1|6529.1|6535.1|6525.1|121
1601982600000|2020-10-06 11:10:00|6538.9|6528.9|6537.6|6527.6|6539.6|6529.6|6534.4|6524.4|100
1601982900000|2020-10-06 11:15:00|6537.9|6527.9|6535.1|6525.1|6544.4|6534.4|6534.6|6524.6|122
1601983200000|2020-10-06 11:20:00|6535.4|6525.4|6528.1|6518.1|6537.1|6527.1|6527.9|6517.9|148
1601983500000|2020-10-06 11:25:00|6528.4|6518.4|6535.9|6525.9|6536.1|6526.1|6528.1|6518.1|163
1601983800000|2020-10-06 11:30:00|6536.1|6526.1|6536.9|6526.9|6538.1|6528.1|6529.6|6519.6|230
1601984100000|2020-10-06 11:35:00|6536.1|6526.1|6550.1|6540.1|6550.9|6540.9|6536.1|6526.1|167
1601984400000|2020-10-06 11:40:00|6549.6|6539.6|6550.6|6540.6|6551.1|6541.1|6543.6|6533.6|147
1601984700000|2020-10-06 11:45:00|6550.9|6540.9|6548.6|6538.6|6551.9|6541.9|6547.9|6537.9|103
1601985000000|2020-10-06 11:50:00|6548.1|6538.1|6547.4|6537.4|6550.1|6540.1|6546.6|6536.6|105
1601985300000|2020-10-06 11:55:00|6547.6|6537.6|6552.1|6542.1|6553.6|6543.6|6547.4|6537.4|98
1601985600000|2020-10-06 12:00:00|6552.4|6542.4|6548.1|6538.1|6552.6|6542.6|6547.6|6537.6|79
1601985900000|2020-10-06 12:05:00|6548.4|6538.4|6552.4|6542.4|6554|6544|6548.4|6538.4|68
1601986200000|2020-10-06 12:10:00|6552.6|6542.6|6550.9|6540.9|6554.4|6544.4|6550.1|6540.1|82
1601986500000|2020-10-06 12:15:00|6551.1|6541.1|6546.1|6536.1|6551.9|6541.9|6544.9|6534.9|115
1601986800000|2020-10-06 12:20:00|6546.9|6536.9|6551.1|6541.1|6552.1|6542.1|6545.4|6535.4|98
1601987100000|2020-10-06 12:25:00|6551.6|6541.6|6550.1|6540.1|6552.1|6542.1|6548.1|6538.1|102
1601987400000|2020-10-06 12:30:00|6549.9|6539.9|6557.1|6547.1|6561.6|6551.6|6548.9|6538.9|136
1601987700000|2020-10-06 12:35:00|6557.4|6547.4|6557.1|6547.1|6561.4|6551.4|6556.4|6546.4|97
1601988000000|2020-10-06 12:40:00|6556.9|6546.9|6556.6|6546.6|6560.1|6550.1|6554.9|6544.9|78
1601988300000|2020-10-06 12:45:00|6556.4|6546.4|6553.4|6543.4|6561.1|6551.1|6553.4|6543.4|106
1601988600000|2020-10-06 12:50:00|6553.6|6543.6|6543.1|6533.1|6556.6|6546.6|6543.1|6533.1|115
1601988900000|2020-10-06 12:55:00|6542.9|6532.9|6543.6|6533.6|6545.6|6535.6|6540.6|6530.6|134
1601989200000|2020-10-06 13:00:00|6543.9|6533.9|6541.1|6531.1|6551.4|6541.4|6538.9|6528.9|176
1601989500000|2020-10-06 13:05:00|6540.9|6530.9|6536.4|6526.4|6542.4|6532.4|6535.6|6525.6|115
1601989800000|2020-10-06 13:10:00|6536.1|6526.1|6529.6|6519.6|6539.6|6529.6|6529.4|6519.4|156
1601990100000|2020-10-06 13:15:00|6530.4|6520.4|6531.1|6521.1|6532.4|6522.4|6527.6|6517.6|121
1601990400000|2020-10-06 13:20:00|6530.9|6520.9|6529.4|6519.4|6535.9|6525.9|6529.1|6519.1|118
1601990700000|2020-10-06 13:25:00|6528.9|6518.9|6528.1|6518.1|6530.4|6520.4|6517.9|6507.9|158
1601991000000|2020-10-06 13:30:00|6528.4|6518.4|6538.4|6528.4|6541.1|6531.1|6525.9|6515.9|312
1601991300000|2020-10-06 13:35:00|6538.1|6528.1|6530.6|6520.6|6541.9|6531.9|6528.6|6518.6|233
1601991600000|2020-10-06 13:40:00|6530.4|6520.4|6533.6|6523.6|6535.9|6525.9|6529.4|6519.4|192
1601991900000|2020-10-06 13:45:00|6534.6|6524.6|6528.9|6518.9|6534.6|6524.6|6520.6|6510.6|201
1601992200000|2020-10-06 13:50:00|6528.6|6518.6|6519.1|6509.1|6529.9|6519.9|6514.1|6504.1|196
1601992500000|2020-10-06 13:55:00|6517.9|6507.9|6522.6|6512.6|6525.6|6515.6|6512.6|6502.6|240
1601992800000|2020-10-06 14:00:00|6522.4|6512.4|6523.9|6513.9|6530.4|6520.4|6521.1|6511.1|201
1601993100000|2020-10-06 14:05:00|6523.6|6513.6|6528.4|6518.4|6529.1|6519.1|6519.1|6509.1|158
1601993400000|2020-10-06 14:10:00|6528.1|6518.1|6527.4|6517.4|6531.4|6521.4|6522.4|6512.4|131
1601993700000|2020-10-06 14:15:00|6527.1|6517.1|6533.1|6523.1|6538.6|6528.6|6524.1|6514.1|138
1601994000000|2020-10-06 14:20:00|6532.6|6522.6|6529.4|6519.4|6532.6|6522.6|6522.6|6512.6|110
1601994300000|2020-10-06 14:25:00|6529.6|6519.6|6539.1|6529.1|6539.4|6529.4|6528.9|6518.9|154
1601994600000|2020-10-06 14:30:00|6539.6|6529.6|6539.1|6529.1|6541.9|6531.9|6536.9|6526.9|150
1601994900000|2020-10-06 14:35:00|6538.9|6528.9|6535.4|6525.4|6541.6|6531.6|6533.4|6523.4|121
1601995200000|2020-10-06 14:40:00|6535.6|6525.6|6524.9|6514.9|6537.6|6527.6|6521.6|6511.6|204
1601995500000|2020-10-06 14:45:00|6525.1|6515.1|6534.6|6524.6|6536.9|6526.9|6524.4|6514.4|247
1601995800000|2020-10-06 14:50:00|6535.1|6525.1|6543.4|6533.4|6548.1|6538.1|6534.9|6524.9|233
1601996100000|2020-10-06 14:55:00|6543.1|6533.1|6524.9|6514.9|6543.1|6533.1|6521.9|6511.9|290
1601996400000|2020-10-06 15:00:00|6524.6|6514.6|6526.4|6516.4|6529.4|6519.4|6523.4|6513.4|220
1601996700000|2020-10-06 15:05:00|6526.6|6516.6|6525.4|6515.4|6528.4|6518.4|6524.1|6514.1|190
1601997000000|2020-10-06 15:10:00|6525.1|6515.1|6524.4|6514.4|6525.6|6515.6|6521.4|6511.4|168
1601997300000|2020-10-06 15:15:00|6524.1|6514.1|6528.9|6518.9|6539.1|6529.1|6521.9|6511.9|182
1601997600000|2020-10-06 15:20:00|6527.9|6517.9|6527.6|6517.6|6530.4|6520.4|6526.4|6516.4|130
1601997900000|2020-10-06 15:25:00|6527.4|6517.4|6534.1|6524.1|6534.4|6524.4|6524.6|6514.6|150
1601998200000|2020-10-06 15:30:00|6533.4|6523.4|6540.1|6530.1|6540.6|6530.6|6531.4|6521.4|147
1601998500000|2020-10-06 15:35:00|6540.6|6530.6|6538.9|6528.9|6543.1|6533.1|6535.4|6525.4|82
1601998800000|2020-10-06 15:40:00|6539.1|6529.1|6538.6|6528.6|6540.1|6530.1|6534.1|6524.1|101
1601999100000|2020-10-06 15:45:00|6538.1|6528.1|6536.6|6526.6|6539.9|6529.9|6529.4|6519.4|198
1601999400000|2020-10-06 15:50:00|6536.1|6526.1|6532.6|6522.6|6536.6|6526.6|6528.9|6518.9|163
1601999700000|2020-10-06 15:55:00|6533.1|6523.1|6521.1|6511.1|6536.6|6526.6|6520.6|6510.6|177
1602000000000|2020-10-06 16:00:00|6520.9|6510.9|6527.4|6517.4|6531.6|6521.6|6518.6|6508.6|231
1602000300000|2020-10-06 16:05:00|6527.1|6517.1|6530.1|6520.1|6531.1|6521.1|6525.1|6515.1|118
1602000600000|2020-10-06 16:10:00|6529.9|6519.9|6535.4|6525.4|6535.4|6525.4|6529.1|6519.1|69
1602000900000|2020-10-06 16:15:00|6535.1|6525.1|6533.4|6523.4|6535.1|6525.1|6530.1|6520.1|69
1602001200000|2020-10-06 16:20:00|6533.6|6523.6|6534.4|6524.4|6534.6|6524.6|6531.4|6521.4|92
1602001500000|2020-10-06 16:25:00|6534.6|6524.6|6535.9|6525.9|6538.1|6528.1|6534.4|6524.4|61
1602001800000|2020-10-06 16:30:00|6535.6|6525.6|6538.1|6528.1|6540.1|6530.1|6534.4|6524.4|79
1602002100000|2020-10-06 16:35:00|6538.4|6528.4|6537.4|6527.4|6541.4|6531.4|6536.9|6526.9|79
1602002400000|2020-10-06 16:40:00|6537.6|6527.6|6537.9|6527.9|6540.4|6530.4|6536.9|6526.9|63
1602002700000|2020-10-06 16:45:00|6538.1|6528.1|6543.1|6533.1|6544.6|6534.6|6537.1|6527.1|49
1602003000000|2020-10-06 16:50:00|6542.6|6532.6|6541.4|6531.4|6543.4|6533.4|6538.9|6528.9|78
1602003300000|2020-10-06 16:55:00|6541.1|6531.1|6535.9|6525.9|6543.8|6533.8|6535.9|6525.9|90
1602028800000|2020-10-07 00:00:00|6486.4|6476.4|6484.1|6474.1|6486.9|6476.9|6480.4|6470.4|103
1602029100000|2020-10-07 00:05:00|6484.6|6474.6|6475.9|6465.9|6484.9|6474.9|6474.6|6464.6|73
1602029400000|2020-10-07 00:10:00|6475.6|6465.6|6474.9|6464.9|6476.5|6466.5|6474|6464|56
1602029700000|2020-10-07 00:15:00|6474.6|6464.6|6482.1|6472.1|6482.6|6472.6|6473.9|6463.9|105
1602030000000|2020-10-07 00:20:00|6482|6472|6480.9|6470.9|6483.9|6473.9|6478.4|6468.4|65
1602030300000|2020-10-07 00:25:00|6481.1|6471.1|6478.1|6468.1|6481.6|6471.6|6476.9|6466.9|55
1602030600000|2020-10-07 00:30:00|6478.4|6468.4|6476.8|6466.8|6478.4|6468.4|6474.4|6464.4|56
1602030900000|2020-10-07 00:35:00|6476.4|6466.4|6473.6|6463.6|6476.9|6466.9|6471.9|6461.9|67
1602031200000|2020-10-07 00:40:00|6474.1|6464.1|6475.4|6465.4|6476.1|6466.1|6471.6|6461.6|46
1602031500000|2020-10-07 00:45:00|6475.1|6465.1|6474.6|6464.6|6476.6|6466.6|6474.1|6464.1|47
1602031800000|2020-10-07 00:50:00|6474.9|6464.9|6475.9|6465.9|6476.9|6466.9|6474.4|6464.4|35
1602032100000|2020-10-07 00:55:00|6475.6|6465.6|6477.1|6467.1|6478.9|6468.9|6474.9|6464.9|69
1602032400000|2020-10-07 01:00:00|6476.9|6466.9|6467.6|6457.6|6477.1|6467.1|6466.1|6456.1|165
1602032700000|2020-10-07 01:05:00|6468.1|6458.1|6467.6|6457.6|6469.9|6459.9|6466.9|6456.9|82
1602033000000|2020-10-07 01:10:00|6468.1|6458.1|6467.5|6457.5|6470.1|6460.1|6467.5|6457.5|63
1602033300000|2020-10-07 01:15:00|6468.1|6458.1|6473.4|6463.4|6476.1|6466.1|6467.6|6457.6|98
1602033600000|2020-10-07 01:20:00|6472.9|6462.9|6469.1|6459.1|6473.4|6463.4|6468.4|6458.4|85
1602033900000|2020-10-07 01:25:00|6468.9|6458.9|6464.1|6454.1|6469.4|6459.4|6463.6|6453.6|57
1602034200000|2020-10-07 01:30:00|6463.9|6453.9|6462.6|6452.6|6465.4|6455.4|6460.6|6450.6|128
1602034500000|2020-10-07 01:35:00|6462.1|6452.1|6463.6|6453.6|6463.8|6453.8|6462.1|6452.1|73
1602034800000|2020-10-07 01:40:00|6463.4|6453.4|6463.6|6453.6|6463.9|6453.9|6461.6|6451.6|61
1602035100000|2020-10-07 01:45:00|6463.9|6453.9|6472.6|6462.6|6472.9|6462.9|6463.6|6453.6|73
1602035400000|2020-10-07 01:50:00|6472.9|6462.9|6479.6|6469.6|6480.1|6470.1|6472.1|6462.1|72
1602035700000|2020-10-07 01:55:00|6479.9|6469.9|6490.1|6480.1|6490.4|6480.4|6479.6|6469.6|126
1602036000000|2020-10-07 02:00:00|6490|6480|6491.1|6481.1|6493.9|6483.9|6487.9|6477.9|156
1602036300000|2020-10-07 02:05:00|6490.6|6480.6|6486.6|6476.6|6490.9|6480.9|6485.1|6475.1|83
1602036600000|2020-10-07 02:10:00|6486.4|6476.4|6487.4|6477.4|6488.6|6478.6|6484.4|6474.4|82
1602036900000|2020-10-07 02:15:00|6486.9|6476.9|6488.6|6478.6|6491.4|6481.4|6483.6|6473.6|76
1602037200000|2020-10-07 02:20:00|6488.4|6478.4|6483.4|6473.4|6488.5|6478.5|6482.8|6472.8|89
1602037500000|2020-10-07 02:25:00|6483.1|6473.1|6488.9|6478.9|6491.9|6481.9|6483.1|6473.1|61
1602037800000|2020-10-07 02:30:00|6488.6|6478.6|6489.9|6479.9|6491.4|6481.4|6486.1|6476.1|53
1602038100000|2020-10-07 02:35:00|6490.1|6480.1|6492.9|6482.9|6492.9|6482.9|6489.8|6479.8|49
1602038400000|2020-10-07 02:40:00|6492.6|6482.6|6488.1|6478.1|6492.6|6482.6|6486.6|6476.6|60
1602038700000|2020-10-07 02:45:00|6487.9|6477.9|6491.4|6481.4|6492.1|6482.1|6486.6|6476.6|68
1602039000000|2020-10-07 02:50:00|6491.3|6481.3|6492.6|6482.6|6493.9|6483.9|6490.9|6480.9|60
1602039300000|2020-10-07 02:55:00|6492.9|6482.9|6485.9|6475.9|6493.1|6483.1|6485.6|6475.6|46
1602039600000|2020-10-07 03:00:00|6486|6476|6486.6|6476.6|6488.4|6478.4|6485.9|6475.9|54
1602039900000|2020-10-07 03:05:00|6486.9|6476.9|6489.6|6479.6|6489.6|6479.6|6486.9|6476.9|31
1602040200000|2020-10-07 03:10:00|6489.8|6479.8|6491.1|6481.1|6491.6|6481.6|6488.6|6478.6|41
1602040500000|2020-10-07 03:15:00|6491.4|6481.4|6490.3|6480.3|6492.4|6482.4|6488.9|6478.9|36
1602040800000|2020-10-07 03:20:00|6490|6480|6487.9|6477.9|6490|6480|6486.3|6476.3|28
1602041100000|2020-10-07 03:25:00|6488.1|6478.1|6490.9|6480.9|6491.6|6481.6|6488.1|6478.1|36
1602041400000|2020-10-07 03:30:00|6491|6481|6490.6|6480.6|6492.9|6482.9|6490|6480|39
1602041700000|2020-10-07 03:35:00|6490.9|6480.9|6488.9|6478.9|6491.4|6481.4|6488.9|6478.9|27
1602042000000|2020-10-07 03:40:00|6489.1|6479.1|6490.9|6480.9|6491.6|6481.6|6489.1|6479.1|30
1602042300000|2020-10-07 03:45:00|6491.1|6481.1|6494.9|6484.9|6495.4|6485.4|6489.4|6479.4|41
1602042600000|2020-10-07 03:50:00|6494.6|6484.6|6492.1|6482.1|6494.6|6484.6|6490.4|6480.4|31
1602042900000|2020-10-07 03:55:00|6492.6|6482.6|6490.9|6480.9|6492.9|6482.9|6490.9|6480.9|19
1602043200000|2020-10-07 04:00:00|6490.1|6480.1|6489.9|6479.9|6490.9|6480.9|6488.4|6478.4|26
1602043500000|2020-10-07 04:05:00|6489.6|6479.6|6489.6|6479.6|6489.9|6479.9|6489.6|6479.6|5
1602043800000|2020-10-07 04:10:00|6489.4|6479.4|6489.1|6479.1|6489.4|6479.4|6487.9|6477.9|23
1602044100000|2020-10-07 04:15:00|6488.9|6478.9|6491.6|6481.6|6491.9|6481.9|6488.1|6478.1|27
1602044400000|2020-10-07 04:20:00|6491.9|6481.9|6491.4|6481.4|6492.5|6482.5|6491.1|6481.1|21
1602044700000|2020-10-07 04:25:00|6491.3|6481.3|6489.4|6479.4|6491.3|6481.3|6489.1|6479.1|17
1602045000000|2020-10-07 04:30:00|6489.6|6479.6|6484.1|6474.1|6489.6|6479.6|6481|6471|60
1602045300000|2020-10-07 04:35:00|6484.4|6474.4|6484.1|6474.1|6487.1|6477.1|6484.1|6474.1|24
1602045600000|2020-10-07 04:40:00|6483.4|6473.4|6486.9|6476.9|6488.1|6478.1|6483.4|6473.4|27
1602045900000|2020-10-07 04:45:00|6486.8|6476.8|6487.9|6477.9|6488.9|6478.9|6485.9|6475.9|30
1602046200000|2020-10-07 04:50:00|6488.1|6478.1|6489.1|6479.1|6489.4|6479.4|6488.1|6478.1|21
1602046500000|2020-10-07 04:55:00|6488.6|6478.6|6488.9|6478.9|6490.9|6480.9|6487.9|6477.9|23
1602046800000|2020-10-07 05:00:00|6489.1|6479.1|6487.6|6477.6|6489.1|6479.1|6487.1|6477.1|18
1602047100000|2020-10-07 05:05:00|6488.3|6478.3|6488.9|6478.9|6491|6481|6488.3|6478.3|18
1602047400000|2020-10-07 05:10:00|6488.6|6478.6|6489.8|6479.8|6493.1|6483.1|6487.5|6477.5|26
1602047700000|2020-10-07 05:15:00|6489.6|6479.6|6493|6483|6495.1|6485.1|6489.6|6479.6|46
1602048000000|2020-10-07 05:20:00|6492.9|6482.9|6492|6482|6493.6|6483.6|6491.4|6481.4|32
1602048300000|2020-10-07 05:25:00|6491.9|6481.9|6496.1|6486.1|6496.6|6486.6|6491.4|6481.4|33
1602048600000|2020-10-07 05:30:00|6496.4|6486.4|6495.6|6485.6|6496.9|6486.9|6494.4|6484.4|48
1602048900000|2020-10-07 05:35:00|6495.9|6485.9|6505.4|6495.4|6506|6496|6495.9|6485.9|99
1602049200000|2020-10-07 05:40:00|6505.8|6495.8|6511.6|6501.6|6514.4|6504.4|6505.8|6495.8|151
1602049500000|2020-10-07 05:45:00|6511.4|6501.4|6517.4|6507.4|6520.6|6510.6|6511.4|6501.4|97
1602049800000|2020-10-07 05:50:00|6517.5|6507.5|6523.6|6513.6|6526.8|6516.8|6517.5|6507.5|128
1602050100000|2020-10-07 05:55:00|6523.4|6513.4|6522.3|6512.3|6529.4|6519.4|6520.4|6510.4|132
1602050400000|2020-10-07 06:00:00|6522.5|6512.5|6526.5|6516.5|6526.6|6516.6|6519.9|6509.9|153
1602050700000|2020-10-07 06:05:00|6526.9|6516.9|6524.6|6514.6|6530.9|6520.9|6523.4|6513.4|103
1602051000000|2020-10-07 06:10:00|6524.4|6514.4|6530.6|6520.6|6532.1|6522.1|6523.4|6513.4|83
1602051300000|2020-10-07 06:15:00|6530.1|6520.1|6533.9|6523.9|6537.6|6527.6|6529.1|6519.1|138
1602051600000|2020-10-07 06:20:00|6532.9|6522.9|6527.3|6517.3|6534.4|6524.4|6527|6517|85
1602051900000|2020-10-07 06:25:00|6527.1|6517.1|6523.6|6513.6|6528.6|6518.6|6520.1|6510.1|153
1602052200000|2020-10-07 06:30:00|6523.9|6513.9|6523.9|6513.9|6524.9|6514.9|6522.1|6512.1|92
1602052500000|2020-10-07 06:35:00|6524.1|6514.1|6524.8|6514.8|6524.9|6514.9|6520.6|6510.6|114
1602052800000|2020-10-07 06:40:00|6524.5|6514.5|6527.6|6517.6|6530.4|6520.4|6524.1|6514.1|88
1602053100000|2020-10-07 06:45:00|6527.4|6517.4|6525.4|6515.4|6530.6|6520.6|6525.4|6515.4|59
1602053400000|2020-10-07 06:50:00|6524.6|6514.6|6525.9|6515.9|6527.4|6517.4|6524.6|6514.6|34
1602053700000|2020-10-07 06:55:00|6525.6|6515.6|6538.9|6528.9|6538.9|6528.9|6525.1|6515.1|83
1602054000000|2020-10-07 07:00:00|6538.1|6528.1|6542.4|6532.4|6544.9|6534.9|6538.1|6528.1|363
1602054300000|2020-10-07 07:05:00|6542.1|6532.1|6544.9|6534.9|6551.9|6541.9|6542.1|6532.1|411
1602054600000|2020-10-07 07:10:00|6545.1|6535.1|6541.6|6531.6|6548.1|6538.1|6541.6|6531.6|316
1602054900000|2020-10-07 07:15:00|6541.4|6531.4|6541.4|6531.4|6547.1|6537.1|6538.9|6528.9|211
1602055200000|2020-10-07 07:20:00|6541.6|6531.6|6545.4|6535.4|6546.9|6536.9|6541.6|6531.6|168
1602055500000|2020-10-07 07:25:00|6545.6|6535.6|6541.9|6531.9|6547.6|6537.6|6541.9|6531.9|121
1602055800000|2020-10-07 07:30:00|6542.1|6532.1|6544.9|6534.9|6554.4|6544.4|6542.1|6532.1|267
1602056100000|2020-10-07 07:35:00|6544.6|6534.6|6541.6|6531.6|6552.6|6542.6|6541.1|6531.1|254
1602056400000|2020-10-07 07:40:00|6541.9|6531.9|6544.6|6534.6|6548.6|6538.6|6541.9|6531.9|218
1602056700000|2020-10-07 07:45:00|6544.9|6534.9|6553.1|6543.1|6553.1|6543.1|6544.6|6534.6|167
1602057000000|2020-10-07 07:50:00|6553.4|6543.4|6568.1|6558.1|6571.4|6561.4|6549.4|6539.4|244
1602057300000|2020-10-07 07:55:00|6567.4|6557.4|6562.4|6552.4|6568.6|6558.6|6559.6|6549.6|159
1602057600000|2020-10-07 08:00:00|6562.1|6552.1|6563.6|6553.6|6568.1|6558.1|6560.4|6550.4|123
1602057900000|2020-10-07 08:05:00|6563.4|6553.4|6563.1|6553.1|6569.6|6559.6|6560.4|6550.4|214
1602058200000|2020-10-07 08:10:00|6562.9|6552.9|6568.9|6558.9|6570.4|6560.4|6560.4|6550.4|188
1602058500000|2020-10-07 08:15:00|6568.6|6558.6|6570.9|6560.9|6572.9|6562.9|6566.6|6556.6|190
1602058800000|2020-10-07 08:20:00|6571.1|6561.1|6562.6|6552.6|6571.1|6561.1|6561.4|6551.4|100
1602059100000|2020-10-07 08:25:00|6562.4|6552.4|6557.6|6547.6|6562.4|6552.4|6556.4|6546.4|83
1602059400000|2020-10-07 08:30:00|6557.9|6547.9|6558.4|6548.4|6562.9|6552.9|6556.9|6546.9|81
1602059700000|2020-10-07 08:35:00|6558.1|6548.1|6558.4|6548.4|6561.4|6551.4|6553.6|6543.6|84
1602060000000|2020-10-07 08:40:00|6558.1|6548.1|6550.6|6540.6|6559.9|6549.9|6550.6|6540.6|93
1602060300000|2020-10-07 08:45:00|6550.4|6540.4|6555.9|6545.9|6556.9|6546.9|6549.6|6539.6|80
1602060600000|2020-10-07 08:50:00|6555.6|6545.6|6557.9|6547.9|6560.6|6550.6|6555.6|6545.6|56
1602060900000|2020-10-07 08:55:00|6558.1|6548.1|6558.6|6548.6|6560.6|6550.6|6558.1|6548.1|55
1602061200000|2020-10-07 09:00:00|6558.9|6548.9|6555.6|6545.6|6560.4|6550.4|6554.9|6544.9|56
1602061500000|2020-10-07 09:05:00|6555.9|6545.9|6550.1|6540.1|6556.1|6546.1|6550.1|6540.1|42
1602061800000|2020-10-07 09:10:00|6550.4|6540.4|6547.1|6537.1|6550.4|6540.4|6545.1|6535.1|64
1602062100000|2020-10-07 09:15:00|6547.6|6537.6|6541.9|6531.9|6547.6|6537.6|6540.9|6530.9|82
1602062400000|2020-10-07 09:20:00|6541.6|6531.6|6538.1|6528.1|6545.6|6535.6|6538.1|6528.1|132
1602062700000|2020-10-07 09:25:00|6537.9|6527.9|6538.4|6528.4|6539.1|6529.1|6533.9|6523.9|151
1602063000000|2020-10-07 09:30:00|6538.6|6528.6|6541.1|6531.1|6543.1|6533.1|6538.1|6528.1|72
1602063300000|2020-10-07 09:35:00|6541.6|6531.6|6542.4|6532.4|6544.6|6534.6|6541.4|6531.4|80
1602063600000|2020-10-07 09:40:00|6542.1|6532.1|6546.6|6536.6|6547.4|6537.4|6541.6|6531.6|56
1602063900000|2020-10-07 09:45:00|6546.9|6536.9|6547.4|6537.4|6547.4|6537.4|6544.4|6534.4|68
1602064200000|2020-10-07 09:50:00|6546.9|6536.9|6548.4|6538.4|6549.1|6539.1|6546.4|6536.4|53
1602064500000|2020-10-07 09:55:00|6548.1|6538.1|6547.4|6537.4|6551.1|6541.1|6547.1|6537.1|79
1602064800000|2020-10-07 10:00:00|6547.6|6537.6|6550.4|6540.4|6551.6|6541.6|6544.6|6534.6|107
1602065100000|2020-10-07 10:05:00|6550.1|6540.1|6553.4|6543.4|6554.4|6544.4|6549.9|6539.9|109
1602065400000|2020-10-07 10:10:00|6553.1|6543.1|6554.6|6544.6|6555.4|6545.4|6551.9|6541.9|86
1602065700000|2020-10-07 10:15:00|6554.4|6544.4|6552.1|6542.1|6554.4|6544.4|6548.9|6538.9|74
1602066000000|2020-10-07 10:20:00|6551.9|6541.9|6555.4|6545.4|6555.6|6545.6|6551.6|6541.6|48
1602066300000|2020-10-07 10:25:00|6555.1|6545.1|6553.4|6543.4|6555.6|6545.6|6551.6|6541.6|68
1602066600000|2020-10-07 10:30:00|6553.1|6543.1|6555.1|6545.1|6555.6|6545.6|6552.4|6542.4|35
1602066900000|2020-10-07 10:35:00|6555.4|6545.4|6561.9|6551.9|6561.9|6551.9|6555.1|6545.1|51
1602067200000|2020-10-07 10:40:00|6562.1|6552.1|6559.1|6549.1|6562.6|6552.6|6556.1|6546.1|50
1602067500000|2020-10-07 10:45:00|6558.9|6548.9|6558.9|6548.9|6560.4|6550.4|6556.6|6546.6|54
1602067800000|2020-10-07 10:50:00|6559.1|6549.1|6562.6|6552.6|6563.1|6553.1|6559.1|6549.1|48
1602068100000|2020-10-07 10:55:00|6563.4|6553.4|6563.9|6553.9|6566.4|6556.4|6562.1|6552.1|87
1602068400000|2020-10-07 11:00:00|6564.1|6554.1|6555.9|6545.9|6567.4|6557.4|6555.3|6545.3|138
1602068700000|2020-10-07 11:05:00|6554.9|6544.9|6548.6|6538.6|6555.6|6545.6|6548.4|6538.4|86
1602069000000|2020-10-07 11:10:00|6549.1|6539.1|6546.4|6536.4|6553.6|6543.6|6543.6|6533.6|108
1602069300000|2020-10-07 11:15:00|6546.6|6536.6|6546.4|6536.4|6548.4|6538.4|6543.6|6533.6|74
1602069600000|2020-10-07 11:20:00|6547.4|6537.4|6547.6|6537.6|6548.6|6538.6|6546.6|6536.6|52
1602069900000|2020-10-07 11:25:00|6547.9|6537.9|6549.9|6539.9|6552.4|6542.4|6544.4|6534.4|81
1602070200000|2020-10-07 11:30:00|6550.1|6540.1|6544.1|6534.1|6552.1|6542.1|6540.6|6530.6|163
1602070500000|2020-10-07 11:35:00|6544.4|6534.4|6548.9|6538.9|6552.1|6542.1|6544.4|6534.4|93
1602070800000|2020-10-07 11:40:00|6549.1|6539.1|6558.4|6548.4|6559.1|6549.1|6548.9|6538.9|111
1602071100000|2020-10-07 11:45:00|6558.6|6548.6|6561.6|6551.6|6565.1|6555.1|6556.9|6546.9|94
1602071400000|2020-10-07 11:50:00|6561.9|6551.9|6567.1|6557.1|6570.1|6560.1|6560.1|6550.1|103
1602071700000|2020-10-07 11:55:00|6566.9|6556.9|6573.6|6563.6|6578.4|6568.4|6565.6|6555.6|154
1602072000000|2020-10-07 12:00:00|6572.6|6562.6|6573.4|6563.4|6575.4|6565.4|6568.1|6558.1|143
1602072300000|2020-10-07 12:05:00|6573.1|6563.1|6574.6|6564.6|6576.4|6566.4|6570.9|6560.9|127
1602072600000|2020-10-07 12:10:00|6575.1|6565.1|6610.9|6600.9|6618.1|6608.1|6575.1|6565.1|336
1602072900000|2020-10-07 12:15:00|6610.8|6600.8|6621.4|6611.4|6627.4|6617.4|6609.4|6599.4|396
1602073200000|2020-10-07 12:20:00|6620.9|6610.9|6629.9|6619.9|6641.9|6631.9|6619.9|6609.9|333
1602073500000|2020-10-07 12:25:00|6630.4|6620.4|6625.4|6615.4|6649.4|6639.4|6623.5|6613.5|329
1602073800000|2020-10-07 12:30:00|6625.6|6615.6|6639.4|6629.4|6641.9|6631.9|6625.6|6615.6|221
1602074100000|2020-10-07 12:35:00|6639.1|6629.1|6654.1|6644.1|6654.4|6644.4|6638.9|6628.9|254
1602074400000|2020-10-07 12:40:00|6654.4|6644.4|6657.4|6647.4|6660.1|6650.1|6646.4|6636.4|295
1602074700000|2020-10-07 12:45:00|6657.6|6647.6|6656.4|6646.4|6659.1|6649.1|6649.4|6639.4|256
1602075000000|2020-10-07 12:50:00|6656.1|6646.1|6659.4|6649.4|6661.6|6651.6|6652.9|6642.9|225
1602075300000|2020-10-07 12:55:00|6659.6|6649.6|6664.1|6654.1|6668.6|6658.6|6658.9|6648.9|219
1602075600000|2020-10-07 13:00:00|6663.9|6653.9|6658.6|6648.6|6671.6|6661.6|6651.6|6641.6|275
1602075900000|2020-10-07 13:05:00|6658.9|6648.9|6663.1|6653.1|6664.4|6654.4|6657.1|6647.1|177
1602076200000|2020-10-07 13:10:00|6663.4|6653.4|6660.1|6650.1|6664.6|6654.6|6658.4|6648.4|184
1602076500000|2020-10-07 13:15:00|6660.4|6650.4|6664.1|6654.1|6664.9|6654.9|6657.1|6647.1|192
1602076800000|2020-10-07 13:20:00|6664.4|6654.4|6665.4|6655.4|6668.6|6658.6|6662.1|6652.1|155
1602077100000|2020-10-07 13:25:00|6666.4|6656.4|6673.4|6663.4|6674.9|6664.9|6666.4|6656.4|195
1602077400000|2020-10-07 13:30:00|6673.6|6663.6|6691.1|6681.1|6693.9|6683.9|6673.1|6663.1|429
1602077700000|2020-10-07 13:35:00|6691.9|6681.9|6693.6|6683.6|6694.4|6684.4|6685.1|6675.1|384
1602078000000|2020-10-07 13:40:00|6693.4|6683.4|6696.6|6686.6|6698.6|6688.6|6688.6|6678.6|300
1602078300000|2020-10-07 13:45:00|6696.9|6686.9|6696.4|6686.4|6699.4|6689.4|6691.9|6681.9|304
1602078600000|2020-10-07 13:50:00|6696.6|6686.6|6687.6|6677.6|6698.6|6688.6|6686.9|6676.9|228
1602078900000|2020-10-07 13:55:00|6687.4|6677.4|6684.9|6674.9|6689.6|6679.6|6682.4|6672.4|268
1602079200000|2020-10-07 14:00:00|6684.6|6674.6|6702.9|6692.9|6704.4|6694.4|6684.4|6674.4|380
1602079500000|2020-10-07 14:05:00|6703.1|6693.1|6703.6|6693.6|6709.4|6699.4|6701.9|6691.9|381
1602079800000|2020-10-07 14:10:00|6704.1|6694.1|6685.6|6675.6|6705.1|6695.1|6681.6|6671.6|461
1602080100000|2020-10-07 14:15:00|6685.9|6675.9|6691.6|6681.6|6693.6|6683.6|6678.4|6668.4|321
1602080400000|2020-10-07 14:20:00|6691.9|6681.9|6696.4|6686.4|6700.9|6690.9|6688.6|6678.6|321
1602080700000|2020-10-07 14:25:00|6695.6|6685.6|6694.6|6684.6|6698.9|6688.9|6693.9|6683.9|241
1602081000000|2020-10-07 14:30:00|6694.4|6684.4|6697.9|6687.9|6700.1|6690.1|6693.9|6683.9|249
1602081300000|2020-10-07 14:35:00|6698.1|6688.1|6706.4|6696.4|6706.4|6696.4|6698.1|6688.1|215
1602081600000|2020-10-07 14:40:00|6708.6|6698.6|6706.6|6696.6|6714.6|6704.6|6702.9|6692.9|272
1602081900000|2020-10-07 14:45:00|6706.9|6696.9|6695.9|6685.9|6709.1|6699.1|6694.9|6684.9|216
1602082200000|2020-10-07 14:50:00|6696.1|6686.1|6692.6|6682.6|6701.1|6691.1|6691.1|6681.1|189
1602082500000|2020-10-07 14:55:00|6692.9|6682.9|6685.6|6675.6|6692.9|6682.9|6680.9|6670.9|295
1602082800000|2020-10-07 15:00:00|6685.9|6675.9|6682.4|6672.4|6693.1|6683.1|6677.4|6667.4|319
1602083100000|2020-10-07 15:05:00|6682.1|6672.1|6687.1|6677.1|6687.1|6677.1|6677.6|6667.6|180
1602083400000|2020-10-07 15:10:00|6687.4|6677.4|6684.1|6674.1|6688.9|6678.9|6683.4|6673.4|200
1602083700000|2020-10-07 15:15:00|6684.4|6674.4|6681.1|6671.1|6687.1|6677.1|6681.1|6671.1|93
1602084000000|2020-10-07 15:20:00|6681.4|6671.4|6682.4|6672.4|6684.4|6674.4|6680.6|6670.6|78
1602084300000|2020-10-07 15:25:00|6682.1|6672.1|6683.9|6673.9|6684.4|6674.4|6678.9|6668.9|88
1602084600000|2020-10-07 15:30:00|6685.9|6675.9|6691.1|6681.1|6692.1|6682.1|6683.1|6673.1|109
1602084900000|2020-10-07 15:35:00|6691.4|6681.4|6691.9|6681.9|6692.9|6682.9|6687.6|6677.6|108
1602085200000|2020-10-07 15:40:00|6691.6|6681.6|6677.4|6667.4|6691.6|6681.6|6677.4|6667.4|130
1602085500000|2020-10-07 15:45:00|6677.6|6667.6|6688.9|6678.9|6691.6|6681.6|6676.4|6666.4|191
1602085800000|2020-10-07 15:50:00|6689.1|6679.1|6684.6|6674.6|6689.1|6679.1|6680.1|6670.1|110
1602086100000|2020-10-07 15:55:00|6684.9|6674.9|6684.6|6674.6|6689.1|6679.1|6682.4|6672.4|93
1602086400000|2020-10-07 16:00:00|6684.9|6674.9|6678.6|6668.6|6686.4|6676.4|6677.6|6667.6|139
1602086700000|2020-10-07 16:05:00|6678.1|6668.1|6679.6|6669.6|6681.6|6671.6|6677.9|6667.9|76
1602087000000|2020-10-07 16:10:00|6679.4|6669.4|6674.4|6664.4|6679.4|6669.4|6673.6|6663.6|73
1602087300000|2020-10-07 16:15:00|6674.6|6664.6|6674.1|6664.1|6677.9|6667.9|6673.6|6663.6|71
1602087600000|2020-10-07 16:20:00|6674.6|6664.6|6672.6|6662.6|6675.1|6665.1|6670.6|6660.6|96
1602087900000|2020-10-07 16:25:00|6672.4|6662.4|6662.4|6652.4|6673.6|6663.6|6661.4|6651.4|330
1602088200000|2020-10-07 16:30:00|6661.6|6651.6|6665.4|6655.4|6668.6|6658.6|6657.4|6647.4|271
1602088500000|2020-10-07 16:35:00|6665.1|6655.1|6661.6|6651.6|6665.9|6655.9|6659.4|6649.4|229
1602088800000|2020-10-07 16:40:00|6661.4|6651.4|6676.9|6666.9|6677.9|6667.9|6659.6|6649.6|178
1602089100000|2020-10-07 16:45:00|6677.1|6667.1|6684.4|6674.4|6685.1|6675.1|6676.4|6666.4|193
1602089400000|2020-10-07 16:50:00|6684.1|6674.1|6686.9|6676.9|6687.4|6677.4|6680.4|6670.4|134
1602089700000|2020-10-07 16:55:00|6686.6|6676.6|6679.4|6669.4|6692|6682|6679.4|6669.4|147
1602115200000|2020-10-08 00:00:00|6671.1|6661.1|6664.9|6654.9|6671.4|6661.4|6664.6|6654.6|29
1602115500000|2020-10-08 00:05:00|6664.4|6654.4|6666.6|6656.6|6667.9|6657.9|6664.4|6654.4|38
1602115800000|2020-10-08 00:10:00|6666.4|6656.4|6666.9|6656.9|6667.6|6657.6|6663|6653|49
1602116100000|2020-10-08 00:15:00|6667.1|6657.1|6667.4|6657.4|6668.4|6658.4|6663.1|6653.1|46
1602116400000|2020-10-08 00:20:00|6667.6|6657.6|6670.4|6660.4|6670.9|6660.9|6666.9|6656.9|60
1602116700000|2020-10-08 00:25:00|6670|6660|6669.3|6659.3|6670.6|6660.6|6667.1|6657.1|43
1602117000000|2020-10-08 00:30:00|6669.1|6659.1|6666|6656|6669.1|6659.1|6665.6|6655.6|36
1602117300000|2020-10-08 00:35:00|6665.5|6655.5|6662.4|6652.4|6665.5|6655.5|6662.4|6652.4|24
1602117600000|2020-10-08 00:40:00|6662.6|6652.6|6663|6653|6663|6653|6659.9|6649.9|42
1602117900000|2020-10-08 00:45:00|6663.4|6653.4|6662.1|6652.1|6663.5|6653.5|6660.6|6650.6|52
1602118200000|2020-10-08 00:50:00|6662.4|6652.4|6661.1|6651.1|6662.6|6652.6|6660.9|6650.9|25
1602118500000|2020-10-08 00:55:00|6660.9|6650.9|6658.9|6648.9|6662.9|6652.9|6658.6|6648.6|56
1602118800000|2020-10-08 01:00:00|6658.6|6648.6|6660.4|6650.4|6661.9|6651.9|6658.1|6648.1|41
1602119100000|2020-10-08 01:05:00|6660.1|6650.1|6666.1|6656.1|6666.1|6656.1|6659.1|6649.1|46
1602119400000|2020-10-08 01:10:00|6665.9|6655.9|6658.4|6648.4|6666.1|6656.1|6657.9|6647.9|57
1602119700000|2020-10-08 01:15:00|6659.4|6649.4|6653.4|6643.4|6659.4|6649.4|6647.9|6637.9|120
1602120000000|2020-10-08 01:20:00|6653.6|6643.6|6648.9|6638.9|6656.6|6646.6|6648.9|6638.9|87
1602120300000|2020-10-08 01:25:00|6649.1|6639.1|6647.6|6637.6|6650.6|6640.6|6644.1|6634.1|110
1602120600000|2020-10-08 01:30:00|6647.4|6637.4|6651.6|6641.6|6651.8|6641.8|6641.6|6631.6|137
1602120900000|2020-10-08 01:35:00|6651.9|6641.9|6651.4|6641.4|6656.1|6646.1|6649.9|6639.9|158
1602121200000|2020-10-08 01:40:00|6651|6641|6655.1|6645.1|6656.1|6646.1|6647.8|6637.8|120
1602121500000|2020-10-08 01:45:00|6655.4|6645.4|6652.4|6642.4|6656.4|6646.4|6651.9|6641.9|81
1602121800000|2020-10-08 01:50:00|6652.6|6642.6|6657.9|6647.9|6659.4|6649.4|6652.6|6642.6|62
1602122100000|2020-10-08 01:55:00|6657.5|6647.5|6666.4|6656.4|6672.4|6662.4|6657.4|6647.4|247
1602122400000|2020-10-08 02:00:00|6666.6|6656.6|6660.9|6650.9|6667.1|6657.1|6657.9|6647.9|126
1602122700000|2020-10-08 02:05:00|6660.4|6650.4|6658.4|6648.4|6661.4|6651.4|6656.9|6646.9|91
1602123000000|2020-10-08 02:10:00|6658.6|6648.6|6658.4|6648.4|6659.6|6649.6|6656.4|6646.4|86
1602123300000|2020-10-08 02:15:00|6658.1|6648.1|6657.4|6647.4|6658.9|6648.9|6656.5|6646.5|58
1602123600000|2020-10-08 02:20:00|6656.5|6646.5|6658.4|6648.4|6659.4|6649.4|6654.3|6644.3|61
1602123900000|2020-10-08 02:25:00|6658.3|6648.3|6653.8|6643.8|6659.4|6649.4|6653.3|6643.3|119
1602124200000|2020-10-08 02:30:00|6653.4|6643.4|6654.6|6644.6|6655.9|6645.9|6652.1|6642.1|67
1602124500000|2020-10-08 02:35:00|6654.1|6644.1|6655.8|6645.8|6656.1|6646.1|6653.1|6643.1|62
1602124800000|2020-10-08 02:40:00|6655.5|6645.5|6657.1|6647.1|6657.6|6647.6|6654.4|6644.4|68
1602125100000|2020-10-08 02:45:00|6656.9|6646.9|6655.1|6645.1|6658.4|6648.4|6654.9|6644.9|83
1602125400000|2020-10-08 02:50:00|6654.9|6644.9|6658.4|6648.4|6658.4|6648.4|6652.9|6642.9|86
1602125700000|2020-10-08 02:55:00|6658.1|6648.1|6660.9|6650.9|6661.4|6651.4|6657.4|6647.4|56
1602126000000|2020-10-08 03:00:00|6660.6|6650.6|6661.5|6651.5|6662.9|6652.9|6660.6|6650.6|69
1602126300000|2020-10-08 03:05:00|6661.3|6651.3|6654.8|6644.8|6661.3|6651.3|6653.4|6643.4|47
1602126600000|2020-10-08 03:10:00|6654.9|6644.9|6653.1|6643.1|6655.6|6645.6|6652.6|6642.6|48
1602126900000|2020-10-08 03:15:00|6652.6|6642.6|6652.1|6642.1|6654.9|6644.9|6650.9|6640.9|42
1602127200000|2020-10-08 03:20:00|6652.4|6642.4|6651.4|6641.4|6653.1|6643.1|6646.6|6636.6|70
1602127500000|2020-10-08 03:25:00|6651.1|6641.1|6649.9|6639.9|6651.4|6641.4|6649.4|6639.4|32
1602127800000|2020-10-08 03:30:00|6649.6|6639.6|6651.1|6641.1|6651.5|6641.5|6646.4|6636.4|57
1602128100000|2020-10-08 03:35:00|6651.4|6641.4|6652.1|6642.1|6653.4|6643.4|6651.4|6641.4|29
1602128400000|2020-10-08 03:40:00|6651.9|6641.9|6654.4|6644.4|6654.9|6644.9|6651.1|6641.1|38
1602128700000|2020-10-08 03:45:00|6654.5|6644.5|6656.4|6646.4|6656.8|6646.8|6653.9|6643.9|36
1602129000000|2020-10-08 03:50:00|6656.1|6646.1|6653.1|6643.1|6657.1|6647.1|6653.1|6643.1|39
1602129300000|2020-10-08 03:55:00|6652.9|6642.9|6652.6|6642.6|6652.9|6642.9|6651|6641|22
1602129600000|2020-10-08 04:00:00|6652.5|6642.5|6652.4|6642.4|6653.6|6643.6|6651.6|6641.6|32
1602129900000|2020-10-08 04:05:00|6652.1|6642.1|6649.6|6639.6|6652.4|6642.4|6648.6|6638.6|31
1602130200000|2020-10-08 04:10:00|6649.4|6639.4|6650.1|6640.1|6650.1|6640.1|6647.4|6637.4|21
1602130500000|2020-10-08 04:15:00|6650.4|6640.4|6651.9|6641.9|6651.9|6641.9|6650.1|6640.1|17
1602130800000|2020-10-08 04:20:00|6652.1|6642.1|6651.5|6641.5|6652.1|6642.1|6651.1|6641.1|8
1602131100000|2020-10-08 04:25:00|6651.8|6641.8|6652.4|6642.4|6653.1|6643.1|6651.4|6641.4|25
1602131400000|2020-10-08 04:30:00|6652.1|6642.1|6648.1|6638.1|6652.1|6642.1|6647.1|6637.1|31
1602131700000|2020-10-08 04:35:00|6648.4|6638.4|6646.4|6636.4|6649.1|6639.1|6646.1|6636.1|23
1602132000000|2020-10-08 04:40:00|6646.6|6636.6|6648.1|6638.1|6648.9|6638.9|6646.4|6636.4|26
1602132300000|2020-10-08 04:45:00|6648.6|6638.6|6649.1|6639.1|6650.6|6640.6|6647.1|6637.1|25
1602132600000|2020-10-08 04:50:00|6648.9|6638.9|6648.6|6638.6|6649.1|6639.1|6647.4|6637.4|29
1602132900000|2020-10-08 04:55:00|6648.8|6638.8|6649.1|6639.1|6649.1|6639.1|6647.6|6637.6|11
1602133200000|2020-10-08 05:00:00|6648.9|6638.9|6649.5|6639.5|6649.6|6639.6|6646.6|6636.6|46
1602133500000|2020-10-08 05:05:00|6649.6|6639.6|6652.4|6642.4|6652.6|6642.6|6648.4|6638.4|41
1602133800000|2020-10-08 05:10:00|6652.1|6642.1|6651.9|6641.9|6652.3|6642.3|6651.4|6641.4|24
1602134100000|2020-10-08 05:15:00|6652.3|6642.3|6657.6|6647.6|6657.6|6647.6|6650.9|6640.9|61
1602134400000|2020-10-08 05:20:00|6657.1|6647.1|6653.9|6643.9|6657.6|6647.6|6653.9|6643.9|41
1602134700000|2020-10-08 05:25:00|6653.6|6643.6|6648.1|6638.1|6654.4|6644.4|6647.1|6637.1|46
1602135000000|2020-10-08 05:30:00|6647.6|6637.6|6652.1|6642.1|6652.1|6642.1|6647.1|6637.1|28
1602135300000|2020-10-08 05:35:00|6652.4|6642.4|6658.1|6648.1|6658.4|6648.4|6652|6642|54
1602135600000|2020-10-08 05:40:00|6658.4|6648.4|6656.1|6646.1|6659.9|6649.9|6656.1|6646.1|39
1602135900000|2020-10-08 05:45:00|6655.9|6645.9|6655.9|6645.9|6656.8|6646.8|6655|6645|33
1602136200000|2020-10-08 05:50:00|6655.6|6645.6|6661.6|6651.6|6663.9|6653.9|6655.1|6645.1|62
1602136500000|2020-10-08 05:55:00|6661.9|6651.9|6657.9|6647.9|6662.9|6652.9|6654.5|6644.5|54
1602136800000|2020-10-08 06:00:00|6658.1|6648.1|6657.6|6647.6|6664.9|6654.9|6656.1|6646.1|124
1602137100000|2020-10-08 06:05:00|6657.4|6647.4|6640.9|6630.9|6657.9|6647.9|6640.9|6630.9|106
1602137400000|2020-10-08 06:10:00|6642.6|6632.6|6641.1|6631.1|6648.1|6638.1|6639.1|6629.1|130
1602137700000|2020-10-08 06:15:00|6640.9|6630.9|6648.6|6638.6|6649.9|6639.9|6640.4|6630.4|107
1602138000000|2020-10-08 06:20:00|6648.9|6638.9|6647.1|6637.1|6651.1|6641.1|6646.1|6636.1|106
1602138300000|2020-10-08 06:25:00|6647.6|6637.6|6649.9|6639.9|6650.4|6640.4|6645.6|6635.6|74
1602138600000|2020-10-08 06:30:00|6649.6|6639.6|6658|6648|6659.6|6649.6|6649.6|6639.6|115
1602138900000|2020-10-08 06:35:00|6657.5|6647.5|6660.6|6650.6|6663.6|6653.6|6657.5|6647.5|153
1602139200000|2020-10-08 06:40:00|6660.9|6650.9|6661.6|6651.6|6666.1|6656.1|6655.4|6645.4|120
1602139500000|2020-10-08 06:45:00|6661.9|6651.9|6662.9|6652.9|6664|6654|6659.9|6649.9|98
1602139800000|2020-10-08 06:50:00|6663.1|6653.1|6667.1|6657.1|6667.1|6657.1|6661.3|6651.3|81
1602140100000|2020-10-08 06:55:00|6667.4|6657.4|6661.4|6651.4|6669.1|6659.1|6655.6|6645.6|160
1602140400000|2020-10-08 07:00:00|6661.6|6651.6|6647.4|6637.4|6661.6|6651.6|6646.6|6636.6|334
1602140700000|2020-10-08 07:05:00|6647.6|6637.6|6650.4|6640.4|6652.4|6642.4|6643.4|6633.4|314
1602141000000|2020-10-08 07:10:00|6650.6|6640.6|6643.4|6633.4|6654.4|6644.4|6640.1|6630.1|300
1602141300000|2020-10-08 07:15:00|6643.1|6633.1|6653.6|6643.6|6655.9|6645.9|6637.6|6627.6|271
1602141600000|2020-10-08 07:20:00|6653.4|6643.4|6659.4|6649.4|6659.6|6649.6|6647.4|6637.4|260
1602141900000|2020-10-08 07:25:00|6659.6|6649.6|6656.9|6646.9|6662.9|6652.9|6656.9|6646.9|233
1602142200000|2020-10-08 07:30:00|6656.6|6646.6|6655.1|6645.1|6658.9|6648.9|6652.6|6642.6|199
1602142500000|2020-10-08 07:35:00|6655.6|6645.6|6652.6|6642.6|6656.6|6646.6|6650.6|6640.6|148
1602142800000|2020-10-08 07:40:00|6653.1|6643.1|6656.6|6646.6|6657.9|6647.9|6652.1|6642.1|143
1602143100000|2020-10-08 07:45:00|6656.1|6646.1|6653.6|6643.6|6658.4|6648.4|6651.9|6641.9|162
1602143400000|2020-10-08 07:50:00|6653.4|6643.4|6651.1|6641.1|6653.9|6643.9|6647.9|6637.9|149
1602143700000|2020-10-08 07:55:00|6650.9|6640.9|6648.9|6638.9|6652.4|6642.4|6648.9|6638.9|97
1602144000000|2020-10-08 08:00:00|6648.6|6638.6|6655.9|6645.9|6659.9|6649.9|6645.1|6635.1|176
1602144300000|2020-10-08 08:05:00|6656.1|6646.1|6650.9|6640.9|6656.6|6646.6|6648.6|6638.6|114
1602144600000|2020-10-08 08:10:00|6650.6|6640.6|6650.6|6640.6|6650.9|6640.9|6646.4|6636.4|146
1602144900000|2020-10-08 08:15:00|6650.9|6640.9|6645.1|6635.1|6651.9|6641.9|6644.4|6634.4|188
1602145200000|2020-10-08 08:20:00|6644.9|6634.9|6648.1|6638.1|6650.1|6640.1|6643.4|6633.4|125
1602145500000|2020-10-08 08:25:00|6648.4|6638.4|6639.4|6629.4|6648.6|6638.6|6637.6|6627.6|149
1602145800000|2020-10-08 08:30:00|6639.1|6629.1|6641.1|6631.1|6645.1|6635.1|6637.4|6627.4|202
1602146100000|2020-10-08 08:35:00|6640.9|6630.9|6652.9|6642.9|6652.9|6642.9|6638.9|6628.9|195
1602146400000|2020-10-08 08:40:00|6652.6|6642.6|6663.9|6653.9|6664.1|6654.1|6652.4|6642.4|202
1602146700000|2020-10-08 08:45:00|6663.6|6653.6|6671.6|6661.6|6671.9|6661.9|6659.1|6649.1|170
1602147000000|2020-10-08 08:50:00|6671.9|6661.9|6667.4|6657.4|6673.4|6663.4|6667.1|6657.1|112
1602147300000|2020-10-08 08:55:00|6667.1|6657.1|6675.9|6665.9|6676.1|6666.1|6666.6|6656.6|91
1602147600000|2020-10-08 09:00:00|6676.1|6666.1|6666.9|6656.9|6676.6|6666.6|6664.9|6654.9|134
1602147900000|2020-10-08 09:05:00|6667.4|6657.4|6665.1|6655.1|6669.1|6659.1|6662.9|6652.9|106
1602148200000|2020-10-08 09:10:00|6665.4|6655.4|6666.4|6656.4|6667.4|6657.4|6662.9|6652.9|160
1602148500000|2020-10-08 09:15:00|6666.1|6656.1|6656.9|6646.9|6666.1|6656.1|6653.9|6643.9|156
1602148800000|2020-10-08 09:20:00|6657.1|6647.1|6658.6|6648.6|6659.6|6649.6|6655.4|6645.4|131
1602149100000|2020-10-08 09:25:00|6659.6|6649.6|6657.9|6647.9|6659.9|6649.9|6657.6|6647.6|59
1602149400000|2020-10-08 09:30:00|6657.6|6647.6|6656.6|6646.6|6658.6|6648.6|6653.6|6643.6|109
1602149700000|2020-10-08 09:35:00|6656.9|6646.9|6654.1|6644.1|6658.1|6648.1|6654.1|6644.1|82
1602150000000|2020-10-08 09:40:00|6654.6|6644.6|6650.9|6640.9|6657.4|6647.4|6650.4|6640.4|108
1602150300000|2020-10-08 09:45:00|6651.1|6641.1|6650.4|6640.4|6652.4|6642.4|6650.1|6640.1|89
1602150600000|2020-10-08 09:50:00|6650.1|6640.1|6649.6|6639.6|6653.1|6643.1|6649.4|6639.4|99
1602150900000|2020-10-08 09:55:00|6649.9|6639.9|6650.9|6640.9|6651.6|6641.6|6649.6|6639.6|92
1602151200000|2020-10-08 10:00:00|6651.1|6641.1|6653.1|6643.1|6654.9|6644.9|6649.4|6639.4|140
1602151500000|2020-10-08 10:05:00|6653.4|6643.4|6650.4|6640.4|6653.9|6643.9|6650.4|6640.4|100
1602151800000|2020-10-08 10:10:00|6651.4|6641.4|6651.6|6641.6|6652.9|6642.9|6650.1|6640.1|83
1602152100000|2020-10-08 10:15:00|6651.9|6641.9|6650.1|6640.1|6652.9|6642.9|6649.6|6639.6|70
1602152400000|2020-10-08 10:20:00|6650.4|6640.4|6654.9|6644.9|6654.9|6644.9|6649.4|6639.4|78
1602152700000|2020-10-08 10:25:00|6654.6|6644.6|6652.1|6642.1|6654.6|6644.6|6651.1|6641.1|95
1602153000000|2020-10-08 10:30:00|6651.6|6641.6|6659.9|6649.9|6659.9|6649.9|6651.6|6641.6|110
1602153300000|2020-10-08 10:35:00|6659.6|6649.6|6656.1|6646.1|6660.9|6650.9|6654.6|6644.6|97
1602153600000|2020-10-08 10:40:00|6656.4|6646.4|6652.4|6642.4|6658.4|6648.4|6652.1|6642.1|66
1602153900000|2020-10-08 10:45:00|6652.6|6642.6|6648.6|6638.6|6658.6|6648.6|6645.4|6635.4|207
1602154200000|2020-10-08 10:50:00|6648.9|6638.9|6644.9|6634.9|6649.6|6639.6|6643.9|6633.9|93
1602154500000|2020-10-08 10:55:00|6645.4|6635.4|6642.6|6632.6|6646.1|6636.1|6641.1|6631.1|85
1602154800000|2020-10-08 11:00:00|6642.9|6632.9|6635.6|6625.6|6643.6|6633.6|6635.4|6625.4|152
1602155100000|2020-10-08 11:05:00|6635.4|6625.4|6633.6|6623.6|6635.6|6625.6|6630.4|6620.4|100
1602155400000|2020-10-08 11:10:00|6633.4|6623.4|6630.1|6620.1|6633.6|6623.6|6627.1|6617.1|114
1602155700000|2020-10-08 11:15:00|6630.4|6620.4|6633.9|6623.9|6634.1|6624.1|6628.4|6618.4|87
1602156000000|2020-10-08 11:20:00|6634.4|6624.4|6630.4|6620.4|6635.6|6625.6|6629.6|6619.6|128
1602156300000|2020-10-08 11:25:00|6630.6|6620.6|6631.4|6621.4|6632.4|6622.4|6626.9|6616.9|116
1602156600000|2020-10-08 11:30:00|6631.6|6621.6|6628.6|6618.6|6633.1|6623.1|6624.9|6614.9|216
1602156900000|2020-10-08 11:35:00|6628.9|6618.9|6641.4|6631.4|6641.6|6631.6|6628.6|6618.6|148
1602157200000|2020-10-08 11:40:00|6641.1|6631.1|6643.9|6633.9|6646.6|6636.6|6637.6|6627.6|134
1602157500000|2020-10-08 11:45:00|6643.6|6633.6|6641.4|6631.4|6643.9|6633.9|6636.9|6626.9|193
1602157800000|2020-10-08 11:50:00|6641.6|6631.6|6645.9|6635.9|6648.6|6638.6|6640.4|6630.4|182
1602158100000|2020-10-08 11:55:00|6646.1|6636.1|6644.9|6634.9|6649.6|6639.6|6643.9|6633.9|94
1602158400000|2020-10-08 12:00:00|6645.1|6635.1|6633.9|6623.9|6647.6|6637.6|6633.4|6623.4|147
1602158700000|2020-10-08 12:05:00|6634.1|6624.1|6643.1|6633.1|6643.1|6633.1|6634.1|6624.1|127
1602159000000|2020-10-08 12:10:00|6642.9|6632.9|6649.6|6639.6|6649.6|6639.6|6633.1|6623.1|283
1602159300000|2020-10-08 12:15:00|6649.4|6639.4|6655.6|6645.6|6656.4|6646.4|6647.4|6637.4|255
1602159600000|2020-10-08 12:20:00|6655.9|6645.9|6653.1|6643.1|6655.9|6645.9|6643.6|6633.6|227
1602159900000|2020-10-08 12:25:00|6653.4|6643.4|6655.6|6645.6|6658.1|6648.1|6653.4|6643.4|102
1602160200000|2020-10-08 12:30:00|6656.6|6646.6|6655.6|6645.6|6659.6|6649.6|6650.9|6640.9|248
1602160500000|2020-10-08 12:35:00|6655.9|6645.9|6656.6|6646.6|6659.4|6649.4|6654.9|6644.9|142
1602160800000|2020-10-08 12:40:00|6656.4|6646.4|6666.6|6656.6|6670.6|6660.6|6656.4|6646.4|176
1602161100000|2020-10-08 12:45:00|6666.4|6656.4|6666.6|6656.6|6667.1|6657.1|6660.1|6650.1|156
1602161400000|2020-10-08 12:50:00|6666.4|6656.4|6671.4|6661.4|6673.4|6663.4|6666.1|6656.1|122
1602161700000|2020-10-08 12:55:00|6672.9|6662.9|6674.9|6664.9|6678.1|6668.1|6672.9|6662.9|121
1602162000000|2020-10-08 13:00:00|6674.4|6664.4|6678.4|6668.4|6688.6|6678.6|6673.6|6663.6|240
1602162300000|2020-10-08 13:05:00|6678.6|6668.6|6679.6|6669.6|6685.1|6675.1|6676.1|6666.1|223
1602162600000|2020-10-08 13:10:00|6679.4|6669.4|6672.9|6662.9|6683.1|6673.1|6666.9|6656.9|131
1602162900000|2020-10-08 13:15:00|6673.1|6663.1|6678.4|6668.4|6683.9|6673.9|6673.1|6663.1|141
1602163200000|2020-10-08 13:20:00|6678.6|6668.6|6674.4|6664.4|6680.4|6670.4|6670.6|6660.6|104
1602163500000|2020-10-08 13:25:00|6674.6|6664.6|6674.6|6664.6|6677.9|6667.9|6672.6|6662.6|116
1602163800000|2020-10-08 13:30:00|6675.1|6665.1|6679.1|6669.1|6683.9|6673.9|6669.6|6659.6|384
1602164100000|2020-10-08 13:35:00|6679.4|6669.4|6684.9|6674.9|6688.4|6678.4|6678.9|6668.9|244
1602164400000|2020-10-08 13:40:00|6685.1|6675.1|6669.9|6659.9|6686.4|6676.4|6669.4|6659.4|205
1602164700000|2020-10-08 13:45:00|6670.1|6660.1|6668.4|6658.4|6678.1|6668.1|6668.4|6658.4|232
1602165000000|2020-10-08 13:50:00|6668.6|6658.6|6666.1|6656.1|6673.4|6663.4|6664.1|6654.1|205
1602165300000|2020-10-08 13:55:00|6666.4|6656.4|6670.4|6660.4|6671.6|6661.6|6664.1|6654.1|151
1602165600000|2020-10-08 14:00:00|6670.6|6660.6|6663.6|6653.6|6670.9|6660.9|6658.9|6648.9|315
1602165900000|2020-10-08 14:05:00|6663.4|6653.4|6662.4|6652.4|6666.4|6656.4|6659.6|6649.6|237
1602166200000|2020-10-08 14:10:00|6662.9|6652.9|6675.1|6665.1|6675.6|6665.6|6662.9|6652.9|252
1602166500000|2020-10-08 14:15:00|6675.4|6665.4|6671.9|6661.9|6679.6|6669.6|6669.1|6659.1|268
1602166800000|2020-10-08 14:20:00|6671.6|6661.6|6674.4|6664.4|6677.1|6667.1|6670.6|6660.6|265
1602167100000|2020-10-08 14:25:00|6674.6|6664.6|6664.4|6654.4|6674.6|6664.6|6662.4|6652.4|252
1602167400000|2020-10-08 14:30:00|6664.6|6654.6|6675.6|6665.6|6678.1|6668.1|6661.1|6651.1|307
1602167700000|2020-10-08 14:35:00|6676.1|6666.1|6670.6|6660.6|6677.9|6667.9|6664.6|6654.6|195
1602168000000|2020-10-08 14:40:00|6670.4|6660.4|6674.6|6664.6|6675.9|6665.9|6667.9|6657.9|223
1602168300000|2020-10-08 14:45:00|6674.4|6664.4|6670.6|6660.6|6679.9|6669.9|6670.4|6660.4|148
1602168600000|2020-10-08 14:50:00|6670.9|6660.9|6669.4|6659.4|6677.9|6667.9|6668.6|6658.6|180
1602168900000|2020-10-08 14:55:00|6669.6|6659.6|6672.6|6662.6|6678.6|6668.6|6669.6|6659.6|164
1602169200000|2020-10-08 15:00:00|6672.9|6662.9|6674.6|6664.6|6678.9|6668.9|6672.9|6662.9|188
1602169500000|2020-10-08 15:05:00|6674.9|6664.9|6680.4|6670.4|6684.1|6674.1|6674.9|6664.9|223
1602169800000|2020-10-08 15:10:00|6680.6|6670.6|6675.1|6665.1|6682.1|6672.1|6672.6|6662.6|133
1602170100000|2020-10-08 15:15:00|6675.4|6665.4|6673.1|6663.1|6676.9|6666.9|6670.4|6660.4|108
1602170400000|2020-10-08 15:20:00|6673.4|6663.4|6677.1|6667.1|6677.1|6667.1|6672.9|6662.9|151
1602170700000|2020-10-08 15:25:00|6676.9|6666.9|6673.4|6663.4|6677.6|6667.6|6672.4|6662.4|93
1602171000000|2020-10-08 15:30:00|6673.6|6663.6|6673.1|6663.1|6676.6|6666.6|6669.6|6659.6|76
1602171300000|2020-10-08 15:35:00|6673.4|6663.4|6688.4|6678.4|6689.4|6679.4|6673.4|6663.4|151
1602171600000|2020-10-08 15:40:00|6688.6|6678.6|6687.1|6677.1|6693.1|6683.1|6680.4|6670.4|207
1602171900000|2020-10-08 15:45:00|6687.4|6677.4|6684.4|6674.4|6690.9|6680.9|6684.4|6674.4|259
1602172200000|2020-10-08 15:50:00|6683.9|6673.9|6682.9|6672.9|6685.6|6675.6|6682.4|6672.4|85
1602172500000|2020-10-08 15:55:00|6683.1|6673.1|6682.4|6672.4|6684.4|6674.4|6679.9|6669.9|103
1602172800000|2020-10-08 16:00:00|6682.6|6672.6|6683.1|6673.1|6684.9|6674.9|6680.1|6670.1|96
1602173100000|2020-10-08 16:05:00|6682.9|6672.9|6686.6|6676.6|6688.4|6678.4|6682.6|6672.6|70
1602173400000|2020-10-08 16:10:00|6686.4|6676.4|6686.4|6676.4|6690.6|6680.6|6685.4|6675.4|65
1602173700000|2020-10-08 16:15:00|6687.1|6677.1|6686.1|6676.1|6687.4|6677.4|6682.1|6672.1|107
1602174000000|2020-10-08 16:20:00|6686.4|6676.4|6686.4|6676.4|6687.4|6677.4|6683.4|6673.4|60
1602174300000|2020-10-08 16:25:00|6686.6|6676.6|6688.9|6678.9|6689.6|6679.6|6685.9|6675.9|24
1602174600000|2020-10-08 16:30:00|6688.4|6678.4|6691.4|6681.4|6691.4|6681.4|6687.9|6677.9|33
1602174900000|2020-10-08 16:35:00|6691.6|6681.6|6687.6|6677.6|6691.9|6681.9|6687.1|6677.1|67
1602175200000|2020-10-08 16:40:00|6687.9|6677.9|6685.9|6675.9|6688.4|6678.4|6683.4|6673.4|105
1602175500000|2020-10-08 16:45:00|6686.1|6676.1|6685.4|6675.4|6687.4|6677.4|6684.9|6674.9|72
1602175800000|2020-10-08 16:50:00|6685.6|6675.6|6689.6|6679.6|6693.4|6683.4|6685.6|6675.6|92
1602176100000|2020-10-08 16:55:00|6689.4|6679.4|6687|6677|6690.5|6680.5|6685.8|6675.8|130
1602201600000|2020-10-09 00:00:00|6687.4|6677.4|6688.1|6678.1|6688.9|6678.9|6687.4|6677.4|10
1602201900000|2020-10-09 00:05:00|6688.4|6678.4|6688.1|6678.1|6688.6|6678.6|6687.9|6677.9|8
1602202200000|2020-10-09 00:10:00|6688.3|6678.3|6689.6|6679.6|6689.6|6679.6|6688.3|6678.3|8
1602202500000|2020-10-09 00:15:00|6689.5|6679.5|6686.9|6676.9|6689.5|6679.5|6686.4|6676.4|15
1602202800000|2020-10-09 00:20:00|6687|6677|6685.9|6675.9|6689.6|6679.6|6685.4|6675.4|43
1602203100000|2020-10-09 00:25:00|6686.1|6676.1|6683.9|6673.9|6686.9|6676.9|6683.4|6673.4|30
1602203400000|2020-10-09 00:30:00|6684.3|6674.3|6691.1|6681.1|6691.1|6681.1|6684.3|6674.3|33
1602203700000|2020-10-09 00:35:00|6691.3|6681.3|6692.4|6682.4|6692.6|6682.6|6691|6681|26
1602204000000|2020-10-09 00:40:00|6691.4|6681.4|6688.1|6678.1|6691.4|6681.4|6688.1|6678.1|21
1602204300000|2020-10-09 00:45:00|6688.3|6678.3|6691.9|6681.9|6692.4|6682.4|6687.9|6677.9|37
1602204600000|2020-10-09 00:50:00|6692.1|6682.1|6690.6|6680.6|6693.8|6683.8|6690.4|6680.4|36
1602204900000|2020-10-09 00:55:00|6690.9|6680.9|6705.6|6695.6|6707.8|6697.8|6688.9|6678.9|108
1602205200000|2020-10-09 01:00:00|6705.9|6695.9|6715.9|6705.9|6739.1|6729.1|6705.9|6695.9|640
1602205500000|2020-10-09 01:05:00|6715.6|6705.6|6724.4|6714.4|6731.4|6721.4|6712.6|6702.6|483
1602205800000|2020-10-09 01:10:00|6724.6|6714.6|6725.8|6715.8|6732.3|6722.3|6723.4|6713.4|342
1602206100000|2020-10-09 01:15:00|6725.9|6715.9|6743.1|6733.1|6743.4|6733.4|6725.9|6715.9|281
1602206400000|2020-10-09 01:20:00|6743.4|6733.4|6749.9|6739.9|6752.6|6742.6|6740.9|6730.9|269
1602206700000|2020-10-09 01:25:00|6750.1|6740.1|6745.6|6735.6|6752.9|6742.9|6745.1|6735.1|238
1602207000000|2020-10-09 01:30:00|6745.9|6735.9|6739.1|6729.1|6748.6|6738.6|6737.9|6727.9|263
1602207300000|2020-10-09 01:35:00|6738.9|6728.9|6753.6|6743.6|6753.9|6743.9|6738.4|6728.4|244
1602207600000|2020-10-09 01:40:00|6753.4|6743.4|6749.1|6739.1|6754.1|6744.1|6747.6|6737.6|190
1602207900000|2020-10-09 01:45:00|6749|6739|6746.6|6736.6|6751.9|6741.9|6742.6|6732.6|177
1602208200000|2020-10-09 01:50:00|6746.4|6736.4|6738.6|6728.6|6746.9|6736.9|6737.1|6727.1|167
1602208500000|2020-10-09 01:55:00|6738.1|6728.1|6747.6|6737.6|6747.6|6737.6|6738.1|6728.1|131
1602208800000|2020-10-09 02:00:00|6747.4|6737.4|6741.4|6731.4|6747.6|6737.6|6740.6|6730.6|100
1602209100000|2020-10-09 02:05:00|6741.6|6731.6|6743.6|6733.6|6748.9|6738.9|6741.6|6731.6|102
1602209400000|2020-10-09 02:10:00|6743.9|6733.9|6748.4|6738.4|6748.4|6738.4|6743.6|6733.6|85
1602209700000|2020-10-09 02:15:00|6748.1|6738.1|6748.6|6738.6|6751.1|6741.1|6747.8|6737.8|43
1602210000000|2020-10-09 02:20:00|6748.8|6738.8|6749.6|6739.6|6754.1|6744.1|6748.8|6738.8|46
1602210300000|2020-10-09 02:25:00|6749.9|6739.9|6746.4|6736.4|6749.9|6739.9|6742.6|6732.6|43
1602210600000|2020-10-09 02:30:00|6746.1|6736.1|6746.4|6736.4|6747.4|6737.4|6742.4|6732.4|142
1602210900000|2020-10-09 02:35:00|6746.1|6736.1|6748.4|6738.4|6750.6|6740.6|6745.6|6735.6|108
1602211200000|2020-10-09 02:40:00|6748.6|6738.6|6750.4|6740.4|6750.9|6740.9|6746.1|6736.1|73
1602211500000|2020-10-09 02:45:00|6750.1|6740.1|6749.9|6739.9|6753.9|6743.9|6747.9|6737.9|113
1602211800000|2020-10-09 02:50:00|6750.1|6740.1|6751.9|6741.9|6754.1|6744.1|6748.4|6738.4|86
1602212100000|2020-10-09 02:55:00|6752.1|6742.1|6753.9|6743.9|6754.4|6744.4|6751.3|6741.3|70
1602212400000|2020-10-09 03:00:00|6754.1|6744.1|6757.6|6747.6|6758.6|6748.6|6752.5|6742.5|102
1602212700000|2020-10-09 03:05:00|6757.5|6747.5|6753.9|6743.9|6758.5|6748.5|6753.9|6743.9|93
1602213000000|2020-10-09 03:10:00|6754.1|6744.1|6751.6|6741.6|6754.6|6744.6|6751.6|6741.6|62
1602213300000|2020-10-09 03:15:00|6751.9|6741.9|6752.6|6742.6|6753.9|6743.9|6749.6|6739.6|96
1602213600000|2020-10-09 03:20:00|6752.4|6742.4|6754.4|6744.4|6755.4|6745.4|6750.1|6740.1|79
1602213900000|2020-10-09 03:25:00|6754.1|6744.1|6751|6741|6754.9|6744.9|6748.9|6738.9|60
1602214200000|2020-10-09 03:30:00|6751.1|6741.1|6748.9|6738.9|6752.4|6742.4|6748.9|6738.9|37
1602214500000|2020-10-09 03:35:00|6749|6739|6747.6|6737.6|6749.4|6739.4|6747.4|6737.4|13
1602214800000|2020-10-09 03:40:00|6747.9|6737.9|6748.6|6738.6|6749.6|6739.6|6747.9|6737.9|18
1602215100000|2020-10-09 03:45:00|6748.4|6738.4|6748.4|6738.4|6748.6|6738.6|6747.9|6737.9|8
1602215400000|2020-10-09 03:50:00|6748.5|6738.5|6747.6|6737.6|6748.5|6738.5|6747.6|6737.6|5
1602215700000|2020-10-09 03:55:00|6747.4|6737.4|6745.9|6735.9|6747.4|6737.4|6745.8|6735.8|5
1602216000000|2020-10-09 04:00:00|6746|6736|6745.9|6735.9|6746|6736|6745.9|6735.9|6
1602216300000|2020-10-09 04:05:00|6746.4|6736.4|6746|6736|6746.6|6736.6|6746|6736|11
1602216600000|2020-10-09 04:10:00|6745.9|6735.9|6745.4|6735.4|6746.1|6736.1|6745.1|6735.1|24
1602216900000|2020-10-09 04:15:00|6745.1|6735.1|6745.6|6735.6|6745.6|6735.6|6743.6|6733.6|16
1602217200000|2020-10-09 04:20:00|6745.1|6735.1|6743.6|6733.6|6745.5|6735.5|6743.6|6733.6|11
1602217500000|2020-10-09 04:25:00|6742.9|6732.9|6740.4|6730.4|6743.6|6733.6|6740.4|6730.4|18
1602217800000|2020-10-09 04:30:00|6740.6|6730.6|6741.6|6731.6|6742.4|6732.4|6740.6|6730.6|9
1602218100000|2020-10-09 04:35:00|6741.4|6731.4|6742.9|6732.9|6743.9|6733.9|6740.9|6730.9|22
1602218400000|2020-10-09 04:40:00|6743|6733|6745.4|6735.4|6745.6|6735.6|6743|6733|16
1602218700000|2020-10-09 04:45:00|6744.4|6734.4|6743.3|6733.3|6744.9|6734.9|6742.9|6732.9|19
1602219000000|2020-10-09 04:50:00|6743.1|6733.1|6742.9|6732.9|6743.1|6733.1|6742.4|6732.4|4
1602219300000|2020-10-09 04:55:00|6742.5|6732.5|6741.6|6731.6|6742.5|6732.5|6741.6|6731.6|9
1602219600000|2020-10-09 05:00:00|6741.8|6731.8|6743.4|6733.4|6744.4|6734.4|6741.6|6731.6|52
1602219900000|2020-10-09 05:05:00|6743.6|6733.6|6743.4|6733.4|6744.4|6734.4|6742.9|6732.9|27
1602220200000|2020-10-09 05:10:00|6743.1|6733.1|6744.1|6734.1|6744.8|6734.8|6742.6|6732.6|22
1602220500000|2020-10-09 05:15:00|6744|6734|6744.5|6734.5|6744.9|6734.9|6743.8|6733.8|27
1602220800000|2020-10-09 05:20:00|6744.1|6734.1|6743.9|6733.9|6744.8|6734.8|6743.6|6733.6|27
1602221100000|2020-10-09 05:25:00|6744.1|6734.1|6744.4|6734.4|6744.4|6734.4|6743.4|6733.4|20
1602221400000|2020-10-09 05:30:00|6744.5|6734.5|6753.1|6743.1|6754.1|6744.1|6744.5|6734.5|116
1602221700000|2020-10-09 05:35:00|6753.6|6743.6|6753.9|6743.9|6755.1|6745.1|6747.3|6737.3|120
1602222000000|2020-10-09 05:40:00|6753|6743|6750.9|6740.9|6753|6743|6746.4|6736.4|118
1602222300000|2020-10-09 05:45:00|6751.1|6741.1|6752.4|6742.4|6753.6|6743.6|6750.4|6740.4|60
1602222600000|2020-10-09 05:50:00|6752.1|6742.1|6747.9|6737.9|6752.1|6742.1|6747.6|6737.6|113
1602222900000|2020-10-09 05:55:00|6747.4|6737.4|6751.4|6741.4|6751.9|6741.9|6747.3|6737.3|97
1602223200000|2020-10-09 06:00:00|6750.9|6740.9|6743.5|6733.5|6751.6|6741.6|6742.4|6732.4|125
1602223500000|2020-10-09 06:05:00|6743.6|6733.6|6741.4|6731.4|6744.6|6734.6|6739.1|6729.1|150
1602223800000|2020-10-09 06:10:00|6741.1|6731.1|6739.4|6729.4|6741.4|6731.4|6736.5|6726.5|115
1602224100000|2020-10-09 06:15:00|6739.1|6729.1|6744.6|6734.6|6746.4|6736.4|6738.6|6728.6|68
1602224400000|2020-10-09 06:20:00|6744.9|6734.9|6746.9|6736.9|6748.6|6738.6|6744.9|6734.9|111
1602224700000|2020-10-09 06:25:00|6747|6737|6745.4|6735.4|6749.6|6739.6|6742|6732|105
1602225000000|2020-10-09 06:30:00|6745.6|6735.6|6744.1|6734.1|6748.6|6738.6|6742.6|6732.6|118
1602225300000|2020-10-09 06:35:00|6743.9|6733.9|6740.4|6730.4|6746.4|6736.4|6737.9|6727.9|80
1602225600000|2020-10-09 06:40:00|6740.1|6730.1|6735.5|6725.5|6740.1|6730.1|6735.1|6725.1|95
1602225900000|2020-10-09 06:45:00|6735.4|6725.4|6733.6|6723.6|6736.1|6726.1|6730.9|6720.9|160
1602226200000|2020-10-09 06:50:00|6734.1|6724.1|6741.4|6731.4|6741.4|6731.4|6730.4|6720.4|130
1602226500000|2020-10-09 06:55:00|6741.6|6731.6|6748.9|6738.9|6748.9|6738.9|6740.6|6730.6|127
1602226800000|2020-10-09 07:00:00|6750.1|6740.1|6750.4|6740.4|6759.1|6749.1|6747.4|6737.4|215
1602227100000|2020-10-09 07:05:00|6750.6|6740.6|6744.1|6734.1|6752.4|6742.4|6741.6|6731.6|260
1602227400000|2020-10-09 07:10:00|6744.4|6734.4|6738.4|6728.4|6749.1|6739.1|6737.6|6727.6|206
1602227700000|2020-10-09 07:15:00|6738.6|6728.6|6731.1|6721.1|6739.6|6729.6|6730.4|6720.4|141
1602228000000|2020-10-09 07:20:00|6730.4|6720.4|6735.4|6725.4|6735.9|6725.9|6729.1|6719.1|136
1602228300000|2020-10-09 07:25:00|6735.9|6725.9|6734.4|6724.4|6736.4|6726.4|6725.1|6715.1|132
1602228600000|2020-10-09 07:30:00|6734.6|6724.6|6739.6|6729.6|6753.9|6743.9|6734.4|6724.4|220
1602228900000|2020-10-09 07:35:00|6739.9|6729.9|6737.6|6727.6|6741.4|6731.4|6731.4|6721.4|113
1602229200000|2020-10-09 07:40:00|6737.1|6727.1|6748.4|6738.4|6756.1|6746.1|6736.9|6726.9|121
1602229500000|2020-10-09 07:45:00|6748.6|6738.6|6747.4|6737.4|6754.4|6744.4|6747.4|6737.4|100
1602229800000|2020-10-09 07:50:00|6747.6|6737.6|6757.9|6747.9|6757.9|6747.9|6746.1|6736.1|123
1602230100000|2020-10-09 07:55:00|6757.6|6747.6|6751.9|6741.9|6759.1|6749.1|6748.9|6738.9|98
1602230400000|2020-10-09 08:00:00|6751.1|6741.1|6753.9|6743.9|6759.4|6749.4|6750.6|6740.6|97
1602230700000|2020-10-09 08:05:00|6753.4|6743.4|6741.1|6731.1|6754.6|6744.6|6739.6|6729.6|97
1602231000000|2020-10-09 08:10:00|6740.9|6730.9|6743.6|6733.6|6744.1|6734.1|6738.6|6728.6|85
1602231300000|2020-10-09 08:15:00|6743.1|6733.1|6740.6|6730.6|6743.1|6733.1|6739.6|6729.6|63
1602231600000|2020-10-09 08:20:00|6740.4|6730.4|6744.4|6734.4|6746.9|6736.9|6740.1|6730.1|97
1602231900000|2020-10-09 08:25:00|6744.1|6734.1|6748.1|6738.1|6750.1|6740.1|6743.6|6733.6|65
1602232200000|2020-10-09 08:30:00|6747.9|6737.9|6742.6|6732.6|6749.4|6739.4|6742.6|6732.6|74
1602232500000|2020-10-09 08:35:00|6742.4|6732.4|6740.4|6730.4|6742.6|6732.6|6739.9|6729.9|89
1602232800000|2020-10-09 08:40:00|6740.1|6730.1|6741.6|6731.6|6743.4|6733.4|6739.1|6729.1|100
1602233100000|2020-10-09 08:45:00|6741.4|6731.4|6743.9|6733.9|6744.4|6734.4|6740.1|6730.1|66
1602233400000|2020-10-09 08:50:00|6743.6|6733.6|6743.1|6733.1|6745.6|6735.6|6741.4|6731.4|54
1602233700000|2020-10-09 08:55:00|6742.6|6732.6|6744.6|6734.6|6746.4|6736.4|6742.4|6732.4|91
1602234000000|2020-10-09 09:00:00|6744.1|6734.1|6740.1|6730.1|6744.9|6734.9|6737.9|6727.9|93
1602234300000|2020-10-09 09:05:00|6739.4|6729.4|6742.1|6732.1|6742.9|6732.9|6737.6|6727.6|87
1602234600000|2020-10-09 09:10:00|6741.9|6731.9|6745.9|6735.9|6746.6|6736.6|6740.9|6730.9|58
1602234900000|2020-10-09 09:15:00|6745.4|6735.4|6747.6|6737.6|6751.9|6741.9|6745.4|6735.4|102
1602235200000|2020-10-09 09:20:00|6747.9|6737.9|6748.9|6738.9|6750.4|6740.4|6747.4|6737.4|52
1602235500000|2020-10-09 09:25:00|6749.6|6739.6|6749.4|6739.4|6753.9|6743.9|6748.6|6738.6|89
1602235800000|2020-10-09 09:30:00|6748.9|6738.9|6750.1|6740.1|6751.4|6741.4|6747.4|6737.4|88
1602236100000|2020-10-09 09:35:00|6750.4|6740.4|6749.6|6739.6|6752.6|6742.6|6748.9|6738.9|55
1602236400000|2020-10-09 09:40:00|6749.4|6739.4|6748.4|6738.4|6750.4|6740.4|6746.4|6736.4|56
1602236700000|2020-10-09 09:45:00|6748.6|6738.6|6749.1|6739.1|6750.1|6740.1|6746.4|6736.4|64
1602237000000|2020-10-09 09:50:00|6748.9|6738.9|6743.6|6733.6|6749.9|6739.9|6742.9|6732.9|76
1602237300000|2020-10-09 09:55:00|6743.9|6733.9|6741.1|6731.1|6744.6|6734.6|6739.9|6729.9|78
1602237600000|2020-10-09 10:00:00|6741.6|6731.6|6740.1|6730.1|6741.9|6731.9|6739.6|6729.6|37
1602237900000|2020-10-09 10:05:00|6740.4|6730.4|6743.6|6733.6|6743.6|6733.6|6740.4|6730.4|44
1602238200000|2020-10-09 10:10:00|6743.9|6733.9|6744.1|6734.1|6744.9|6734.9|6742.6|6732.6|42
1602238500000|2020-10-09 10:15:00|6743.9|6733.9|6743.4|6733.4|6744.1|6734.1|6742.9|6732.9|19
1602238800000|2020-10-09 10:20:00|6743.1|6733.1|6742.1|6732.1|6743.4|6733.4|6741.9|6731.9|10
1602239100000|2020-10-09 10:25:00|6741.9|6731.9|6743.4|6733.4|6743.6|6733.6|6741.9|6731.9|27
1602239400000|2020-10-09 10:30:00|6743.6|6733.6|6743.9|6733.9|6743.9|6733.9|6741.9|6731.9|43
1602239700000|2020-10-09 10:35:00|6743.6|6733.6|6744.6|6734.6|6744.9|6734.9|6742.4|6732.4|20
1602240000000|2020-10-09 10:40:00|6744.4|6734.4|6743.1|6733.1|6745.1|6735.1|6743.1|6733.1|33
1602240300000|2020-10-09 10:45:00|6742.9|6732.9|6742.6|6732.6|6744.4|6734.4|6742.6|6732.6|27
1602240600000|2020-10-09 10:50:00|6742.9|6732.9|6741.4|6731.4|6743.1|6733.1|6739.6|6729.6|58
1602240900000|2020-10-09 10:55:00|6741.1|6731.1|6740.1|6730.1|6743.6|6733.6|6739.9|6729.9|60
1602241200000|2020-10-09 11:00:00|6739.6|6729.6|6742.4|6732.4|6743.6|6733.6|6739.6|6729.6|65
1602241500000|2020-10-09 11:05:00|6742.1|6732.1|6741.4|6731.4|6742.6|6732.6|6740.4|6730.4|42
1602241800000|2020-10-09 11:10:00|6739.6|6729.6|6742.1|6732.1|6742.9|6732.9|6739.6|6729.6|63
1602242100000|2020-10-09 11:15:00|6742.4|6732.4|6740.6|6730.6|6744.6|6734.6|6739.9|6729.9|77
1602242400000|2020-10-09 11:20:00|6739.9|6729.9|6745.4|6735.4|6745.9|6735.9|6739.9|6729.9|72
1602242700000|2020-10-09 11:25:00|6744.9|6734.9|6746.6|6736.6|6749.6|6739.6|6744.1|6734.1|78
1602243000000|2020-10-09 11:30:00|6746.4|6736.4|6744.9|6734.9|6748.9|6738.9|6740.4|6730.4|196
1602243300000|2020-10-09 11:35:00|6745.1|6735.1|6748.4|6738.4|6749.6|6739.6|6745.1|6735.1|70
1602243600000|2020-10-09 11:40:00|6748.6|6738.6|6746.9|6736.9|6748.9|6738.9|6744.4|6734.4|57
1602243900000|2020-10-09 11:45:00|6747.1|6737.1|6743.4|6733.4|6748.6|6738.6|6742.9|6732.9|48
1602244200000|2020-10-09 11:50:00|6743.6|6733.6|6737.9|6727.9|6743.6|6733.6|6736.4|6726.4|107
1602244500000|2020-10-09 11:55:00|6738.1|6728.1|6741.4|6731.4|6742.4|6732.4|6735.6|6725.6|107
1602244800000|2020-10-09 12:00:00|6741.9|6731.9|6745.1|6735.1|6746.1|6736.1|6740.9|6730.9|108
1602245100000|2020-10-09 12:05:00|6745.4|6735.4|6746.6|6736.6|6748.6|6738.6|6744.6|6734.6|51
1602245400000|2020-10-09 12:10:00|6746.9|6736.9|6743.4|6733.4|6747.9|6737.9|6740.6|6730.6|62
1602245700000|2020-10-09 12:15:00|6743.6|6733.6|6747.9|6737.9|6750.1|6740.1|6741.9|6731.9|84
1602246000000|2020-10-09 12:20:00|6747.6|6737.6|6749.1|6739.1|6752.9|6742.9|6745.9|6735.9|116
1602246300000|2020-10-09 12:25:00|6749.6|6739.6|6745.9|6735.9|6749.6|6739.6|6741.4|6731.4|87
1602246600000|2020-10-09 12:30:00|6746.1|6736.1|6750.6|6740.6|6752.1|6742.1|6746.1|6736.1|169
1602246900000|2020-10-09 12:35:00|6750.4|6740.4|6751.4|6741.4|6751.4|6741.4|6750.1|6740.1|110
1602247200000|2020-10-09 12:40:00|6751.6|6741.6|6751.1|6741.1|6751.6|6741.6|6747.9|6737.9|61
1602247500000|2020-10-09 12:45:00|6750.9|6740.9|6756.1|6746.1|6756.9|6746.9|6749.9|6739.9|197
1602247800000|2020-10-09 12:50:00|6756.4|6746.4|6782.9|6772.9|6783.4|6773.4|6754.6|6744.6|408
1602248100000|2020-10-09 12:55:00|6781.6|6771.6|6778.6|6768.6|6781.9|6771.9|6776.6|6766.6|200
1602248400000|2020-10-09 13:00:00|6778.9|6768.9|6775.9|6765.9|6785.1|6775.1|6774.6|6764.6|416
1602248700000|2020-10-09 13:05:00|6776.1|6766.1|6779.4|6769.4|6785.9|6775.9|6770.4|6760.4|370
1602249000000|2020-10-09 13:10:00|6779.1|6769.1|6772.1|6762.1|6782.4|6772.4|6770.1|6760.1|273
1602249300000|2020-10-09 13:15:00|6771.9|6761.9|6773.9|6763.9|6779.6|6769.6|6771.1|6761.1|221
1602249600000|2020-10-09 13:20:00|6773.1|6763.1|6776.6|6766.6|6780.1|6770.1|6772.1|6762.1|174
1602249900000|2020-10-09 13:25:00|6776.4|6766.4|6772.6|6762.6|6776.9|6766.9|6771.4|6761.4|133
1602250200000|2020-10-09 13:30:00|6773.1|6763.1|6769.9|6759.9|6779.6|6769.6|6767.4|6757.4|253
1602250500000|2020-10-09 13:35:00|6770.1|6760.1|6759.4|6749.4|6770.9|6760.9|6755.1|6745.1|258
1602250800000|2020-10-09 13:40:00|6759.6|6749.6|6742.4|6732.4|6760.1|6750.1|6740.1|6730.1|416
1602251100000|2020-10-09 13:45:00|6742.6|6732.6|6738.1|6728.1|6746.4|6736.4|6735.6|6725.6|273
1602251400000|2020-10-09 13:50:00|6738.4|6728.4|6731.1|6721.1|6741.9|6731.9|6721.6|6711.6|320
1602251700000|2020-10-09 13:55:00|6731.4|6721.4|6732.4|6722.4|6735.4|6725.4|6727.1|6717.1|271
1602252000000|2020-10-09 14:00:00|6732.1|6722.1|6739.4|6729.4|6743.9|6733.9|6728.4|6718.4|246
1602252300000|2020-10-09 14:05:00|6739.6|6729.6|6737.9|6727.9|6746.1|6736.1|6737.9|6727.9|217
1602252600000|2020-10-09 14:10:00|6738.1|6728.1|6735.6|6725.6|6744.1|6734.1|6732.9|6722.9|218
1602252900000|2020-10-09 14:15:00|6735.4|6725.4|6728.9|6718.9|6737.1|6727.1|6728.4|6718.4|178
1602253200000|2020-10-09 14:20:00|6729.1|6719.1|6715.6|6705.6|6729.6|6719.6|6715.4|6705.4|247
1602253500000|2020-10-09 14:25:00|6715.9|6705.9|6724.9|6714.9|6725.9|6715.9|6713.6|6703.6|206
1602253800000|2020-10-09 14:30:00|6724.6|6714.6|6720.9|6710.9|6725.4|6715.4|6716.9|6706.9|179
1602254100000|2020-10-09 14:35:00|6721.1|6711.1|6714.6|6704.6|6721.9|6711.9|6713.6|6703.6|160
1602254400000|2020-10-09 14:40:00|6714.4|6704.4|6722.6|6712.6|6725.6|6715.6|6711.4|6701.4|129
1602254700000|2020-10-09 14:45:00|6722.9|6712.9|6737.6|6727.6|6738.4|6728.4|6722.9|6712.9|183
1602255000000|2020-10-09 14:50:00|6737.9|6727.9|6743.6|6733.6|6746.1|6736.1|6736.4|6726.4|156
1602255300000|2020-10-09 14:55:00|6743.9|6733.9|6744.1|6734.1|6751.9|6741.9|6742.4|6732.4|164
1602255600000|2020-10-09 15:00:00|6743.9|6733.9|6751.6|6741.6|6752.9|6742.9|6743.1|6733.1|139
1602255900000|2020-10-09 15:05:00|6752.1|6742.1|6764.9|6754.9|6767.4|6757.4|6751.6|6741.6|180
1602256200000|2020-10-09 15:10:00|6765.1|6755.1|6762.4|6752.4|6768.9|6758.9|6759.4|6749.4|177
1602256500000|2020-10-09 15:15:00|6761.9|6751.9|6766.1|6756.1|6768.6|6758.6|6761.4|6751.4|110
1602256800000|2020-10-09 15:20:00|6766.4|6756.4|6773.4|6763.4|6773.4|6763.4|6766.1|6756.1|140
1602257100000|2020-10-09 15:25:00|6772.9|6762.9|6760.9|6750.9|6775.1|6765.1|6759.4|6749.4|180
1602257400000|2020-10-09 15:30:00|6760.4|6750.4|6750.1|6740.1|6760.9|6750.9|6749.4|6739.4|236
1602257700000|2020-10-09 15:35:00|6750.4|6740.4|6755.9|6745.9|6758.6|6748.6|6750.1|6740.1|180
1602258000000|2020-10-09 15:40:00|6755.6|6745.6|6759.6|6749.6|6759.6|6749.6|6751.9|6741.9|190
1602258300000|2020-10-09 15:45:00|6759.4|6749.4|6776.1|6766.1|6777.4|6767.4|6759.4|6749.4|318
1602258600000|2020-10-09 15:50:00|6776.6|6766.6|6772.6|6762.6|6778.6|6768.6|6772.6|6762.6|160
1602258900000|2020-10-09 15:55:00|6772.9|6762.9|6773.6|6763.6|6776.4|6766.4|6770.6|6760.6|219
1602259200000|2020-10-09 16:00:00|6774.1|6764.1|6764.9|6754.9|6775.1|6765.1|6763.1|6753.1|207
1602259500000|2020-10-09 16:05:00|6765.1|6755.1|6778.4|6768.4|6778.9|6768.9|6765.1|6755.1|246
1602259800000|2020-10-09 16:10:00|6778.1|6768.1|6779.6|6769.6|6781.4|6771.4|6776.4|6766.4|161
1602260100000|2020-10-09 16:15:00|6779.4|6769.4|6774.9|6764.9|6780.6|6770.6|6773.9|6763.9|122
1602260400000|2020-10-09 16:20:00|6775.1|6765.1|6775.9|6765.9|6780.9|6770.9|6774.9|6764.9|101
1602260700000|2020-10-09 16:25:00|6776.4|6766.4|6767.4|6757.4|6778.6|6768.6|6767.4|6757.4|100
1602261000000|2020-10-09 16:30:00|6767.6|6757.6|6767.4|6757.4|6771.9|6761.9|6762.4|6752.4|109
1602261300000|2020-10-09 16:35:00|6767.6|6757.6|6769.1|6759.1|6770.1|6760.1|6767.1|6757.1|109
1602261600000|2020-10-09 16:40:00|6769.4|6759.4|6778.1|6768.1|6778.1|6768.1|6767.4|6757.4|127
1602261900000|2020-10-09 16:45:00|6778.4|6768.4|6774.4|6764.4|6781.4|6771.4|6772.9|6762.9|125
1602262200000|2020-10-09 16:50:00|6774.1|6764.1|6780.6|6770.6|6781.1|6771.1|6773.9|6763.9|105
1602262500000|2020-10-09 16:55:00|6780.4|6770.4|6774.8|6764.8|6780.6|6770.6|6774.3|6764.3|200
1602460800000|2020-10-12 00:00:00|6781|6765.3|6739.4|6729.4|6781|6765.3|6738.1|6728.1|23
1602461100000|2020-10-12 00:05:00|6739.3|6729.3|6732.6|6722.6|6739.3|6729.3|6723.9|6713.9|196
1602461400000|2020-10-12 00:10:00|6732.5|6722.5|6724.5|6714.5|6732.5|6722.5|6722.5|6712.5|75
1602461700000|2020-10-12 00:15:00|6724.4|6714.4|6724.9|6714.9|6725|6715|6718.6|6708.6|111
1602462000000|2020-10-12 00:20:00|6724.8|6714.8|6735.4|6725.4|6735.6|6725.6|6724.6|6714.6|90
1602462300000|2020-10-12 00:25:00|6735.1|6725.1|6735.1|6725.1|6739.4|6729.4|6734.4|6724.4|39
1602462600000|2020-10-12 00:30:00|6734.8|6724.8|6739.1|6729.1|6739.6|6729.6|6733.1|6723.1|51
1602462900000|2020-10-12 00:35:00|6738.9|6728.9|6737.4|6727.4|6740.4|6730.4|6736.1|6726.1|71
1602463200000|2020-10-12 00:40:00|6737.6|6727.6|6736.1|6726.1|6738.4|6728.4|6734.6|6724.6|42
1602463500000|2020-10-12 00:45:00|6735.6|6725.6|6731.6|6721.6|6735.9|6725.9|6730.9|6720.9|70
1602463800000|2020-10-12 00:50:00|6731.3|6721.3|6725.6|6715.6|6731.6|6721.6|6725.1|6715.1|85
1602464100000|2020-10-12 00:55:00|6725.5|6715.5|6724.9|6714.9|6727.4|6717.4|6723.6|6713.6|75
1602464400000|2020-10-12 01:00:00|6724.4|6714.4|6722.1|6712.1|6724.4|6714.4|6711.9|6701.9|327
1602464700000|2020-10-12 01:05:00|6721.9|6711.9|6728.6|6718.6|6732.1|6722.1|6711.9|6701.9|270
1602465000000|2020-10-12 01:10:00|6728.4|6718.4|6725.6|6715.6|6730.9|6720.9|6722.8|6712.8|211
1602465300000|2020-10-12 01:15:00|6725.9|6715.9|6733.1|6723.1|6733.1|6723.1|6718.9|6708.9|173
1602465600000|2020-10-12 01:20:00|6732.9|6722.9|6741.6|6731.6|6742.1|6732.1|6732.9|6722.9|148
1602465900000|2020-10-12 01:25:00|6741.4|6731.4|6733.4|6723.4|6743.4|6733.4|6731.9|6721.9|181
1602466200000|2020-10-12 01:30:00|6733.1|6723.1|6744.4|6734.4|6746.1|6736.1|6732.6|6722.6|245
1602466500000|2020-10-12 01:35:00|6744.6|6734.6|6747.4|6737.4|6750.9|6740.9|6743.4|6733.4|127
1602466800000|2020-10-12 01:40:00|6747.6|6737.6|6755.4|6745.4|6756.4|6746.4|6746.5|6736.5|229
1602467100000|2020-10-12 01:45:00|6755.6|6745.6|6757.4|6747.4|6757.6|6747.6|6751.1|6741.1|156
1602467400000|2020-10-12 01:50:00|6757.6|6747.6|6750.9|6740.9|6760.5|6750.5|6749.6|6739.6|125
1602467700000|2020-10-12 01:55:00|6751.1|6741.1|6760.4|6750.4|6765.1|6755.1|6751.1|6741.1|230
1602468000000|2020-10-12 02:00:00|6760.9|6750.9|6755.4|6745.4|6762.4|6752.4|6754.6|6744.6|164
1602468300000|2020-10-12 02:05:00|6754.9|6744.9|6756.1|6746.1|6759.1|6749.1|6754.5|6744.5|90
1602468600000|2020-10-12 02:10:00|6755.9|6745.9|6754.6|6744.6|6757.9|6747.9|6750.9|6740.9|105
1602468900000|2020-10-12 02:15:00|6754.4|6744.4|6748.3|6738.3|6754.9|6744.9|6748|6738|53
1602469200000|2020-10-12 02:20:00|6748.4|6738.4|6748.4|6738.4|6748.9|6738.9|6746.3|6736.3|26
1602469500000|2020-10-12 02:25:00|6748.6|6738.6|6750.6|6740.6|6750.9|6740.9|6748.6|6738.6|8
1602469800000|2020-10-12 02:30:00|6750.5|6740.5|6748.9|6738.9|6752.4|6742.4|6748.5|6738.5|52
1602470100000|2020-10-12 02:35:00|6748.6|6738.6|6748.6|6738.6|6753.1|6743.1|6746.4|6736.4|66
1602470400000|2020-10-12 02:40:00|6749.1|6739.1|6753.1|6743.1|6754|6744|6749.1|6739.1|86
1602470700000|2020-10-12 02:45:00|6753.4|6743.4|6757.6|6747.6|6757.6|6747.6|6752.5|6742.5|39
1602471000000|2020-10-12 02:50:00|6756.9|6746.9|6756.3|6746.3|6758.4|6748.4|6755.1|6745.1|55
1602471300000|2020-10-12 02:55:00|6756|6746|6756.4|6746.4|6756.6|6746.6|6753.9|6743.9|89
1602471600000|2020-10-12 03:00:00|6756.6|6746.6|6756.6|6746.6|6758.4|6748.4|6754.6|6744.6|58
1602471900000|2020-10-12 03:05:00|6756.9|6746.9|6756.6|6746.6|6757.4|6747.4|6754|6744|74
1602472200000|2020-10-12 03:10:00|6756.4|6746.4|6753.1|6743.1|6756.4|6746.4|6753.1|6743.1|93
1602472500000|2020-10-12 03:15:00|6752.9|6742.9|6758.1|6748.1|6758.4|6748.4|6752.9|6742.9|28
1602472800000|2020-10-12 03:20:00|6759.4|6749.4|6762.1|6752.1|6764.4|6754.4|6759.4|6749.4|100
1602473100000|2020-10-12 03:25:00|6762.4|6752.4|6762.1|6752.1|6763.1|6753.1|6760.6|6750.6|64
1602473400000|2020-10-12 03:30:00|6762|6752|6767.1|6757.1|6768.4|6758.4|6761.6|6751.6|39
1602473700000|2020-10-12 03:35:00|6766.9|6756.9|6762.9|6752.9|6767.6|6757.6|6762.9|6752.9|28
1602474000000|2020-10-12 03:40:00|6763|6753|6763.1|6753.1|6763.3|6753.3|6762.4|6752.4|9
1602474300000|2020-10-12 03:45:00|6763.3|6753.3|6768|6758|6768|6758|6763.3|6753.3|20
1602474600000|2020-10-12 03:50:00|6767.9|6757.9|6765.9|6755.9|6767.9|6757.9|6765.9|6755.9|11
1602474900000|2020-10-12 03:55:00|6766.4|6756.4|6766.9|6756.9|6767.9|6757.9|6766.4|6756.4|19
1602475200000|2020-10-12 04:00:00|6766.8|6756.8|6766.9|6756.9|6766.9|6756.9|6766.1|6756.1|11
1602475500000|2020-10-12 04:05:00|6766.6|6756.6|6765.4|6755.4|6766.6|6756.6|6763.9|6753.9|11
1602475800000|2020-10-12 04:10:00|6765.1|6755.1|6763.6|6753.6|6765.1|6755.1|6763.6|6753.6|9
1602476100000|2020-10-12 04:15:00|6763.4|6753.4|6764.1|6754.1|6764.1|6754.1|6763.1|6753.1|7
1602476400000|2020-10-12 04:20:00|6763.9|6753.9|6762.6|6752.6|6765.6|6755.6|6760.9|6750.9|40
1602476700000|2020-10-12 04:25:00|6762.4|6752.4|6762.1|6752.1|6762.6|6752.6|6761.6|6751.6|7
1602477000000|2020-10-12 04:30:00|6760.4|6750.4|6757.4|6747.4|6760.4|6750.4|6757.4|6747.4|14
1602477300000|2020-10-12 04:35:00|6757.6|6747.6|6757.9|6747.9|6758.9|6748.9|6757.4|6747.4|21
1602477600000|2020-10-12 04:40:00|6758.3|6748.3|6759.1|6749.1|6759.1|6749.1|6757.1|6747.1|9
1602477900000|2020-10-12 04:45:00|6759.4|6749.4|6763.8|6753.8|6764.5|6754.5|6759.4|6749.4|18
1602478200000|2020-10-12 04:50:00|6763.6|6753.6|6762.9|6752.9|6763.8|6753.8|6762.6|6752.6|12
1602478500000|2020-10-12 04:55:00|6762.6|6752.6|6761.4|6751.4|6762.6|6752.6|6760.9|6750.9|21
1602478800000|2020-10-12 05:00:00|6761.1|6751.1|6763.6|6753.6|6765.1|6755.1|6758.6|6748.6|51
1602479100000|2020-10-12 05:05:00|6763.9|6753.9|6762.6|6752.6|6765|6755|6760.9|6750.9|44
1602479400000|2020-10-12 05:10:00|6763.1|6753.1|6767.1|6757.1|6767.1|6757.1|6762.6|6752.6|59
1602479700000|2020-10-12 05:15:00|6766.9|6756.9|6765|6755|6767.6|6757.6|6760.9|6750.9|65
1602480000000|2020-10-12 05:20:00|6764.9|6754.9|6768.4|6758.4|6768.4|6758.4|6762.6|6752.6|42
1602480300000|2020-10-12 05:25:00|6768.6|6758.6|6767.9|6757.9|6771.9|6761.9|6767.1|6757.1|57
1602480600000|2020-10-12 05:30:00|6767.6|6757.6|6767.1|6757.1|6769.4|6759.4|6758.9|6748.9|180
1602480900000|2020-10-12 05:35:00|6766.9|6756.9|6774.1|6764.1|6775.6|6765.6|6765.6|6755.6|113
1602481200000|2020-10-12 05:40:00|6774.4|6764.4|6778.6|6768.6|6779.4|6769.4|6772.3|6762.3|205
1602481500000|2020-10-12 05:45:00|6779|6769|6781.9|6771.9|6782.1|6772.1|6776.1|6766.1|120
1602481800000|2020-10-12 05:50:00|6782.1|6772.1|6779.4|6769.4|6783.1|6773.1|6777.6|6767.6|115
1602482100000|2020-10-12 05:55:00|6779.1|6769.1|6772.4|6762.4|6779.1|6769.1|6771.1|6761.1|162
1602482400000|2020-10-12 06:00:00|6772.1|6762.1|6770.9|6760.9|6774|6764|6768.4|6758.4|131
1602482700000|2020-10-12 06:05:00|6770.6|6760.6|6766.4|6756.4|6770.9|6760.9|6765.1|6755.1|171
1602483000000|2020-10-12 06:10:00|6766.6|6756.6|6769.1|6759.1|6769.9|6759.9|6763.4|6753.4|137
1602483300000|2020-10-12 06:15:00|6768.9|6758.9|6770.4|6760.4|6773.1|6763.1|6767.9|6757.9|92
1602483600000|2020-10-12 06:20:00|6770.6|6760.6|6764.9|6754.9|6770.9|6760.9|6763.1|6753.1|106
1602483900000|2020-10-12 06:25:00|6765.1|6755.1|6766.1|6756.1|6766.8|6756.8|6764.4|6754.4|80
1602484200000|2020-10-12 06:30:00|6765.6|6755.6|6767.1|6757.1|6770.1|6760.1|6765.6|6755.6|90
1602484500000|2020-10-12 06:35:00|6767.4|6757.4|6763.8|6753.8|6767.4|6757.4|6761.5|6751.5|96
1602484800000|2020-10-12 06:40:00|6763.9|6753.9|6770.4|6760.4|6770.6|6760.6|6761.6|6751.6|137
1602485100000|2020-10-12 06:45:00|6770.6|6760.6|6771.9|6761.9|6772.6|6762.6|6765.9|6755.9|181
1602485400000|2020-10-12 06:50:00|6771.6|6761.6|6770.9|6760.9|6776.9|6766.9|6769.6|6759.6|209
1602485700000|2020-10-12 06:55:00|6770.6|6760.6|6769.4|6759.4|6771.6|6761.6|6766.1|6756.1|172
1602486000000|2020-10-12 07:00:00|6770.1|6760.1|6759.1|6749.1|6774.4|6764.4|6757.9|6747.9|230
1602486300000|2020-10-12 07:05:00|6758.9|6748.9|6754.4|6744.4|6761.9|6751.9|6750.9|6740.9|224
1602486600000|2020-10-12 07:10:00|6754.6|6744.6|6761.6|6751.6|6761.6|6751.6|6750.1|6740.1|199
1602486900000|2020-10-12 07:15:00|6761.4|6751.4|6772.9|6762.9|6772.9|6762.9|6760.4|6750.4|226
1602487200000|2020-10-12 07:20:00|6773.1|6763.1|6761.9|6751.9|6774.9|6764.9|6759.4|6749.4|213
1602487500000|2020-10-12 07:25:00|6762.4|6752.4|6763.4|6753.4|6763.9|6753.9|6754.9|6744.9|182
1602487800000|2020-10-12 07:30:00|6763.6|6753.6|6764.6|6754.6|6765.9|6755.9|6756.9|6746.9|107
1602488100000|2020-10-12 07:35:00|6763.9|6753.9|6762.6|6752.6|6763.9|6753.9|6759.4|6749.4|83
1602488400000|2020-10-12 07:40:00|6762.4|6752.4|6766.6|6756.6|6769.9|6759.9|6759.9|6749.9|106
1602488700000|2020-10-12 07:45:00|6766.4|6756.4|6769.4|6759.4|6769.4|6759.4|6764.1|6754.1|168
1602489000000|2020-10-12 07:50:00|6769.1|6759.1|6768.4|6758.4|6773.4|6763.4|6765.1|6755.1|160
1602489300000|2020-10-12 07:55:00|6768.6|6758.6|6773.6|6763.6|6774.4|6764.4|6767.4|6757.4|137
1602489600000|2020-10-12 08:00:00|6773.4|6763.4|6787.9|6777.9|6789.9|6779.9|6772.4|6762.4|165
1602489900000|2020-10-12 08:05:00|6787.6|6777.6|6784.6|6774.6|6788.9|6778.9|6780.9|6770.9|171
1602490200000|2020-10-12 08:10:00|6783.4|6773.4|6784.4|6774.4|6784.9|6774.9|6779.9|6769.9|143
1602490500000|2020-10-12 08:15:00|6784.1|6774.1|6783.1|6773.1|6787.4|6777.4|6781.9|6771.9|123
1602490800000|2020-10-12 08:20:00|6782.9|6772.9|6784.6|6774.6|6785.6|6775.6|6781.4|6771.4|117
1602491100000|2020-10-12 08:25:00|6784.4|6774.4|6784.6|6774.6|6786.9|6776.9|6782.4|6772.4|90
1602491400000|2020-10-12 08:30:00|6783.9|6773.9|6786.6|6776.6|6788.1|6778.1|6783.9|6773.9|93
1602491700000|2020-10-12 08:35:00|6786.4|6776.4|6781.9|6771.9|6787.4|6777.4|6780.9|6770.9|97
1602492000000|2020-10-12 08:40:00|6782.1|6772.1|6779.9|6769.9|6782.4|6772.4|6776.9|6766.9|116
1602492300000|2020-10-12 08:45:00|6779.6|6769.6|6778.1|6768.1|6780.6|6770.6|6776.6|6766.6|93
1602492600000|2020-10-12 08:50:00|6777.9|6767.9|6768.9|6758.9|6778.6|6768.6|6768.9|6758.9|80
1602492900000|2020-10-12 08:55:00|6769.1|6759.1|6767.4|6757.4|6772.1|6762.1|6764.9|6754.9|141
1602493200000|2020-10-12 09:00:00|6766.9|6756.9|6773.4|6763.4|6774.6|6764.6|6766.9|6756.9|97
1602493500000|2020-10-12 09:05:00|6773.1|6763.1|6769.4|6759.4|6774.1|6764.1|6767.4|6757.4|61
1602493800000|2020-10-12 09:10:00|6769.1|6759.1|6773.6|6763.6|6774.6|6764.6|6767.6|6757.6|84
1602494100000|2020-10-12 09:15:00|6773.4|6763.4|6773.4|6763.4|6773.9|6763.9|6770.6|6760.6|46
1602494400000|2020-10-12 09:20:00|6773.1|6763.1|6774.1|6764.1|6775.4|6765.4|6772.1|6762.1|70
1602494700000|2020-10-12 09:25:00|6774.4|6764.4|6773.4|6763.4|6776.1|6766.1|6771.1|6761.1|70
1602495000000|2020-10-12 09:30:00|6774.1|6764.1|6774.6|6764.6|6776.4|6766.4|6772.4|6762.4|81
1602495300000|2020-10-12 09:35:00|6774.4|6764.4|6772.1|6762.1|6774.9|6764.9|6771.1|6761.1|61
1602495600000|2020-10-12 09:40:00|6772.4|6762.4|6763.6|6753.6|6772.9|6762.9|6763.1|6753.1|106
1602495900000|2020-10-12 09:45:00|6764.1|6754.1|6766.6|6756.6|6770.4|6760.4|6764.1|6754.1|50
1602496200000|2020-10-12 09:50:00|6766.9|6756.9|6774.6|6764.6|6775.4|6765.4|6766.9|6756.9|79
1602496500000|2020-10-12 09:55:00|6774.4|6764.4|6773.4|6763.4|6774.6|6764.6|6772.4|6762.4|63
1602496800000|2020-10-12 10:00:00|6773.6|6763.6|6773.4|6763.4|6775.4|6765.4|6772.4|6762.4|62
1602497100000|2020-10-12 10:05:00|6774.1|6764.1|6779.4|6769.4|6779.4|6769.4|6774.1|6764.1|39
1602497400000|2020-10-12 10:10:00|6779.1|6769.1|6781.4|6771.4|6782.9|6772.9|6778.6|6768.6|73
1602497700000|2020-10-12 10:15:00|6780.4|6770.4|6781.4|6771.4|6781.9|6771.9|6779.6|6769.6|62
1602498000000|2020-10-12 10:20:00|6781.6|6771.6|6784.1|6774.1|6784.9|6774.9|6779.1|6769.1|86
1602498300000|2020-10-12 10:25:00|6784.4|6774.4|6782.1|6772.1|6786.6|6776.6|6781.1|6771.1|80
1602498600000|2020-10-12 10:30:00|6782.6|6772.6|6780.6|6770.6|6784.1|6774.1|6777.4|6767.4|84
1602498900000|2020-10-12 10:35:00|6780.9|6770.9|6780.9|6770.9|6782.1|6772.1|6779.1|6769.1|67
1602499200000|2020-10-12 10:40:00|6780.4|6770.4|6780.1|6770.1|6780.9|6770.9|6777.1|6767.1|55
1602499500000|2020-10-12 10:45:00|6780.4|6770.4|6777.9|6767.9|6780.4|6770.4|6777.6|6767.6|69
1602499800000|2020-10-12 10:50:00|6777.6|6767.6|6774.6|6764.6|6777.6|6767.6|6771.4|6761.4|62
1602500100000|2020-10-12 10:55:00|6774.4|6764.4|6777.6|6767.6|6779.1|6769.1|6773.4|6763.4|105
1602500400000|2020-10-12 11:00:00|6777.4|6767.4|6772.9|6762.9|6777.6|6767.6|6771.4|6761.4|129
1602500700000|2020-10-12 11:05:00|6773.6|6763.6|6776.1|6766.1|6776.4|6766.4|6773.6|6763.6|67
1602501000000|2020-10-12 11:10:00|6775.9|6765.9|6774.6|6764.6|6781.4|6771.4|6773.9|6763.9|75
1602501300000|2020-10-12 11:15:00|6775.6|6765.6|6778.1|6768.1|6781.4|6771.4|6775.1|6765.1|56
1602501600000|2020-10-12 11:20:00|6778.4|6768.4|6777.4|6767.4|6778.9|6768.9|6773.4|6763.4|70
1602501900000|2020-10-12 11:25:00|6777.1|6767.1|6779.4|6769.4|6782.1|6772.1|6775.4|6765.4|97
1602502200000|2020-10-12 11:30:00|6779.1|6769.1|6772.4|6762.4|6781.4|6771.4|6771.6|6761.6|127
1602502500000|2020-10-12 11:35:00|6772.6|6762.6|6770.4|6760.4|6777.6|6767.6|6768.6|6758.6|121
1602502800000|2020-10-12 11:40:00|6770.1|6760.1|6775.1|6765.1|6775.6|6765.6|6768.6|6758.6|91
1602503100000|2020-10-12 11:45:00|6775.4|6765.4|6777.9|6767.9|6778.6|6768.6|6774.6|6764.6|63
1602503400000|2020-10-12 11:50:00|6777.6|6767.6|6778.9|6768.9|6779.9|6769.9|6776.6|6766.6|71
1602503700000|2020-10-12 11:55:00|6779.1|6769.1|6780.9|6770.9|6782.1|6772.1|6777.1|6767.1|89
1602504000000|2020-10-12 12:00:00|6780.4|6770.4|6788.1|6778.1|6788.9|6778.9|6780.4|6770.4|114
1602504300000|2020-10-12 12:05:00|6788.4|6778.4|6785.4|6775.4|6789.6|6779.6|6783.4|6773.4|110
1602504600000|2020-10-12 12:10:00|6785.9|6775.9|6784.4|6774.4|6788.1|6778.1|6780.1|6770.1|118
1602504900000|2020-10-12 12:15:00|6784.6|6774.6|6778.4|6768.4|6786.1|6776.1|6777.4|6767.4|118
1602505200000|2020-10-12 12:20:00|6779.1|6769.1|6768.9|6758.9|6779.6|6769.6|6768.6|6758.6|127
1602505500000|2020-10-12 12:25:00|6769.1|6759.1|6765.1|6755.1|6771.6|6761.6|6761.1|6751.1|201
1602505800000|2020-10-12 12:30:00|6764.9|6754.9|6770.4|6760.4|6771.6|6761.6|6761.9|6751.9|144
1602506100000|2020-10-12 12:35:00|6770.1|6760.1|6770.6|6760.6|6773.4|6763.4|6768.9|6758.9|98
1602506400000|2020-10-12 12:40:00|6770.4|6760.4|6765.6|6755.6|6770.6|6760.6|6764.9|6754.9|102
1602506700000|2020-10-12 12:45:00|6765.9|6755.9|6770.4|6760.4|6771.4|6761.4|6765.9|6755.9|125
1602507000000|2020-10-12 12:50:00|6770.6|6760.6|6772.4|6762.4|6774.6|6764.6|6768.4|6758.4|105
1602507300000|2020-10-12 12:55:00|6772.1|6762.1|6768.1|6758.1|6773.4|6763.4|6768.1|6758.1|104
1602507600000|2020-10-12 13:00:00|6767.9|6757.9|6771.6|6761.6|6782.9|6772.9|6756.9|6746.9|498
1602507900000|2020-10-12 13:05:00|6771.9|6761.9|6758.6|6748.6|6774.1|6764.1|6756.9|6746.9|406
1602508200000|2020-10-12 13:10:00|6758.9|6748.9|6763.6|6753.6|6768.6|6758.6|6758.4|6748.4|249
1602508500000|2020-10-12 13:15:00|6763.9|6753.9|6764.4|6754.4|6765.1|6755.1|6757.4|6747.4|249
1602508800000|2020-10-12 13:20:00|6763.9|6753.9|6764.9|6754.9|6767.1|6757.1|6761.6|6751.6|175
1602509100000|2020-10-12 13:25:00|6765.1|6755.1|6767.1|6757.1|6770.9|6760.9|6759.9|6749.9|163
1602509400000|2020-10-12 13:30:00|6767.4|6757.4|6761.6|6751.6|6768.4|6758.4|6758.1|6748.1|303
1602509700000|2020-10-12 13:35:00|6761.9|6751.9|6753.4|6743.4|6765.4|6755.4|6753.1|6743.1|223
1602510000000|2020-10-12 13:40:00|6753.1|6743.1|6751.6|6741.6|6754.4|6744.4|6745.6|6735.6|238
1602510300000|2020-10-12 13:45:00|6751.9|6741.9|6751.9|6741.9|6758.6|6748.6|6751.1|6741.1|135
1602510600000|2020-10-12 13:50:00|6752.1|6742.1|6751.4|6741.4|6753.1|6743.1|6746.1|6736.1|158
1602510900000|2020-10-12 13:55:00|6750.9|6740.9|6760.4|6750.4|6760.9|6750.9|6747.1|6737.1|147
1602511200000|2020-10-12 14:00:00|6760.1|6750.1|6754.9|6744.9|6761.4|6751.4|6753.1|6743.1|187
1602511500000|2020-10-12 14:05:00|6754.6|6744.6|6754.1|6744.1|6759.6|6749.6|6751.1|6741.1|123
1602511800000|2020-10-12 14:10:00|6753.9|6743.9|6760.1|6750.1|6761.6|6751.6|6751.1|6741.1|142
1602512100000|2020-10-12 14:15:00|6760.4|6750.4|6759.6|6749.6|6760.6|6750.6|6754.1|6744.1|155
1602512400000|2020-10-12 14:20:00|6759.4|6749.4|6752.9|6742.9|6759.4|6749.4|6751.9|6741.9|209
1602512700000|2020-10-12 14:25:00|6753.1|6743.1|6750.6|6740.6|6754.4|6744.4|6745.1|6735.1|195
1602513000000|2020-10-12 14:30:00|6750.4|6740.4|6746.4|6736.4|6751.1|6741.1|6746.4|6736.4|128
1602513300000|2020-10-12 14:35:00|6745.9|6735.9|6741.1|6731.1|6746.9|6736.9|6740.4|6730.4|177
1602513600000|2020-10-12 14:40:00|6740.9|6730.9|6741.1|6731.1|6745.4|6735.4|6740.6|6730.6|141
1602513900000|2020-10-12 14:45:00|6741.4|6731.4|6743.1|6733.1|6744.4|6734.4|6736.9|6726.9|116
1602514200000|2020-10-12 14:50:00|6743.4|6733.4|6742.6|6732.6|6748.1|6738.1|6741.9|6731.9|100
1602514500000|2020-10-12 14:55:00|6742.9|6732.9|6745.6|6735.6|6746.1|6736.1|6736.9|6726.9|170
1602514800000|2020-10-12 15:00:00|6744.9|6734.9|6744.6|6734.6|6747.4|6737.4|6740.9|6730.9|121
1602515100000|2020-10-12 15:05:00|6744.9|6734.9|6747.1|6737.1|6748.6|6738.6|6741.1|6731.1|80
1602515400000|2020-10-12 15:10:00|6746.9|6736.9|6741.6|6731.6|6746.9|6736.9|6741.6|6731.6|75
1602515700000|2020-10-12 15:15:00|6741.9|6731.9|6737.6|6727.6|6742.1|6732.1|6737.6|6727.6|91
1602516000000|2020-10-12 15:20:00|6737.4|6727.4|6734.4|6724.4|6737.6|6727.6|6733.1|6723.1|77
1602516300000|2020-10-12 15:25:00|6734.1|6724.1|6730.4|6720.4|6734.6|6724.6|6730.4|6720.4|120
1602516600000|2020-10-12 15:30:00|6730.1|6720.1|6741.9|6731.9|6742.4|6732.4|6730.1|6720.1|107
1602516900000|2020-10-12 15:35:00|6742.1|6732.1|6744.1|6734.1|6745.6|6735.6|6741.4|6731.4|144
1602517200000|2020-10-12 15:40:00|6744.4|6734.4|6739.6|6729.6|6744.6|6734.6|6739.1|6729.1|61
1602517500000|2020-10-12 15:45:00|6739.4|6729.4|6745.6|6735.6|6745.9|6735.9|6739.4|6729.4|160
1602517800000|2020-10-12 15:50:00|6745.4|6735.4|6748.4|6738.4|6748.4|6738.4|6745.4|6735.4|52
1602518100000|2020-10-12 15:55:00|6748.6|6738.6|6752.6|6742.6|6753.6|6743.6|6748.1|6738.1|141
1602518400000|2020-10-12 16:00:00|6752.4|6742.4|6749.9|6739.9|6753.6|6743.6|6749.6|6739.6|74
1602518700000|2020-10-12 16:05:00|6750.1|6740.1|6753.4|6743.4|6753.4|6743.4|6750.1|6740.1|27
1602519000000|2020-10-12 16:10:00|6753.6|6743.6|6756.6|6746.6|6757.9|6747.9|6753.1|6743.1|58
1602519300000|2020-10-12 16:15:00|6756.9|6746.9|6756.4|6746.4|6759.1|6749.1|6755.4|6745.4|68
1602519600000|2020-10-12 16:20:00|6756.6|6746.6|6755.9|6745.9|6757.1|6747.1|6753.6|6743.6|42
1602519900000|2020-10-12 16:25:00|6755.6|6745.6|6758.9|6748.9|6760.1|6750.1|6754.6|6744.6|31
1602520200000|2020-10-12 16:30:00|6759.1|6749.1|6756.4|6746.4|6759.1|6749.1|6755.1|6745.1|74
1602520500000|2020-10-12 16:35:00|6756.9|6746.9|6754.4|6744.4|6758.1|6748.1|6754.1|6744.1|65
1602520800000|2020-10-12 16:40:00|6754.6|6744.6|6752.1|6742.1|6754.9|6744.9|6751.9|6741.9|48
1602521100000|2020-10-12 16:45:00|6752.4|6742.4|6754.6|6744.6|6754.9|6744.9|6750.4|6740.4|92
1602521400000|2020-10-12 16:50:00|6754.4|6744.4|6740.1|6730.1|6754.6|6744.6|6739.6|6729.6|140
1602521700000|2020-10-12 16:55:00|6740.4|6730.4|6743.9|6733.9|6744.3|6734.3|6738.9|6728.9|136
1602547200000|2020-10-13 00:00:00|6735.1|6725.1|6729.9|6719.9|6738.1|6728.1|6729.9|6719.9|26
1602547500000|2020-10-13 00:05:00|6729.6|6719.6|6706.6|6696.6|6731.1|6721.1|6705.4|6695.4|172
1602547800000|2020-10-13 00:10:00|6706.9|6696.9|6708.4|6698.4|6716.1|6706.1|6706.9|6696.9|172
1602548100000|2020-10-13 00:15:00|6707.6|6697.6|6713.1|6703.1|6714.6|6704.6|6701.6|6691.6|215
1602548400000|2020-10-13 00:20:00|6713.4|6703.4|6716.6|6706.6|6718|6708|6712.6|6702.6|70
1602548700000|2020-10-13 00:25:00|6716.8|6706.8|6714.6|6704.6|6717.1|6707.1|6713.6|6703.6|92
1602549000000|2020-10-13 00:30:00|6714.3|6704.3|6709.6|6699.6|6715.9|6705.9|6709.3|6699.3|102
1602549300000|2020-10-13 00:35:00|6709.3|6699.3|6713.1|6703.1|6713.5|6703.5|6704.4|6694.4|207
1602549600000|2020-10-13 00:40:00|6712.9|6702.9|6708.4|6698.4|6712.9|6702.9|6707.9|6697.9|114
1602549900000|2020-10-13 00:45:00|6708.3|6698.3|6709.1|6699.1|6710|6700|6705.9|6695.9|77
1602550200000|2020-10-13 00:50:00|6708.9|6698.9|6710.3|6700.3|6711.6|6701.6|6708.6|6698.6|59
1602550500000|2020-10-13 00:55:00|6710.1|6700.1|6711.5|6701.5|6712.1|6702.1|6708.4|6698.4|66
1602550800000|2020-10-13 01:00:00|6711.4|6701.4|6711.1|6701.1|6718.5|6708.5|6708.1|6698.1|269
1602551100000|2020-10-13 01:05:00|6711.4|6701.4|6708.9|6698.9|6714.4|6704.4|6707.9|6697.9|161
1602551400000|2020-10-13 01:10:00|6708.8|6698.8|6707|6697|6713.3|6703.3|6706.6|6696.6|193
1602551700000|2020-10-13 01:15:00|6707.1|6697.1|6710.4|6700.4|6715.4|6705.4|6706.8|6696.8|236
1602552000000|2020-10-13 01:20:00|6710.1|6700.1|6707.4|6697.4|6712.4|6702.4|6706.1|6696.1|91
1602552300000|2020-10-13 01:25:00|6707.1|6697.1|6703.3|6693.3|6707.1|6697.1|6702.8|6692.8|105
1602552600000|2020-10-13 01:30:00|6703|6693|6708.6|6698.6|6709.4|6699.4|6701.4|6691.4|129
1602552900000|2020-10-13 01:35:00|6708.5|6698.5|6710.5|6700.5|6713.1|6703.1|6708.1|6698.1|97
1602553200000|2020-10-13 01:40:00|6710.6|6700.6|6707.9|6697.9|6711.8|6701.8|6707.1|6697.1|93
1602553500000|2020-10-13 01:45:00|6706.4|6696.4|6710.6|6700.6|6710.9|6700.9|6702.9|6692.9|140
1602553800000|2020-10-13 01:50:00|6710.4|6700.4|6709.4|6699.4|6711.4|6701.4|6707.9|6697.9|93
1602554100000|2020-10-13 01:55:00|6709.3|6699.3|6705.3|6695.3|6711.6|6701.6|6704.9|6694.9|73
1602554400000|2020-10-13 02:00:00|6705.1|6695.1|6706.1|6696.1|6708.1|6698.1|6703.3|6693.3|51
1602554700000|2020-10-13 02:05:00|6706|6696|6707.9|6697.9|6708.4|6698.4|6703.1|6693.1|98
1602555000000|2020-10-13 02:10:00|6707.6|6697.6|6706.5|6696.5|6708.1|6698.1|6704.9|6694.9|99
1602555300000|2020-10-13 02:15:00|6706.8|6696.8|6703.6|6693.6|6706.9|6696.9|6702.9|6692.9|66
1602555600000|2020-10-13 02:20:00|6703.4|6693.4|6701.6|6691.6|6704.5|6694.5|6701.4|6691.4|78
1602555900000|2020-10-13 02:25:00|6701.4|6691.4|6702.5|6692.5|6703.4|6693.4|6700.4|6690.4|48
1602556200000|2020-10-13 02:30:00|6702.6|6692.6|6705.4|6695.4|6706.1|6696.1|6700.6|6690.6|101
1602556500000|2020-10-13 02:35:00|6705.6|6695.6|6705.9|6695.9|6708|6698|6705.4|6695.4|87
1602556800000|2020-10-13 02:40:00|6705.8|6695.8|6707.4|6697.4|6707.4|6697.4|6705.5|6695.5|44
1602557100000|2020-10-13 02:45:00|6707.9|6697.9|6704.3|6694.3|6707.9|6697.9|6704.1|6694.1|35
1602557400000|2020-10-13 02:50:00|6704.1|6694.1|6707.1|6697.1|6707.1|6697.1|6703.4|6693.4|33
1602557700000|2020-10-13 02:55:00|6707.3|6697.3|6709.4|6699.4|6709.9|6699.9|6705.4|6695.4|43
1602558000000|2020-10-13 03:00:00|6709.1|6699.1|6709.9|6699.9|6710|6700|6707.1|6697.1|54
1602558300000|2020-10-13 03:05:00|6710.1|6700.1|6707.4|6697.4|6710.9|6700.9|6706.6|6696.6|66
1602558600000|2020-10-13 03:10:00|6707.5|6697.5|6711|6701|6712.6|6702.6|6706.8|6696.8|49
1602558900000|2020-10-13 03:15:00|6710.6|6700.6|6715.4|6705.4|6716.4|6706.4|6710.4|6700.4|38
1602559200000|2020-10-13 03:20:00|6715.1|6705.1|6715.1|6705.1|6716.1|6706.1|6713.4|6703.4|54
1602559500000|2020-10-13 03:25:00|6715.4|6705.4|6710.9|6700.9|6716.4|6706.4|6710.9|6700.9|52
1602559800000|2020-10-13 03:30:00|6711.1|6701.1|6713.6|6703.6|6714.4|6704.4|6710.8|6700.8|51
1602560100000|2020-10-13 03:35:00|6713.4|6703.4|6713.1|6703.1|6714.6|6704.6|6712.6|6702.6|16
1602560400000|2020-10-13 03:40:00|6712.6|6702.6|6713.6|6703.6|6714.1|6704.1|6712.1|6702.1|21
1602560700000|2020-10-13 03:45:00|6713.9|6703.9|6710.4|6700.4|6715.4|6705.4|6710.4|6700.4|31
1602561000000|2020-10-13 03:50:00|6710.6|6700.6|6710.6|6700.6|6712|6702|6709.4|6699.4|38
1602561300000|2020-10-13 03:55:00|6710.9|6700.9|6712.1|6702.1|6713.3|6703.3|6710.9|6700.9|16
1602561600000|2020-10-13 04:00:00|6711.8|6701.8|6711|6701|6711.9|6701.9|6709.5|6699.5|29
1602561900000|2020-10-13 04:05:00|6711.1|6701.1|6708.6|6698.6|6711.1|6701.1|6708.6|6698.6|23
1602562200000|2020-10-13 04:10:00|6709.1|6699.1|6710.6|6700.6|6711.4|6701.4|6709.1|6699.1|19
1602562500000|2020-10-13 04:15:00|6710.9|6700.9|6709.9|6699.9|6711.3|6701.3|6708.9|6698.9|17
1602562800000|2020-10-13 04:20:00|6710.4|6700.4|6710.4|6700.4|6710.9|6700.9|6710.1|6700.1|8
1602563100000|2020-10-13 04:25:00|6710.6|6700.6|6713.9|6703.9|6715.5|6705.5|6710.4|6700.4|32
1602563400000|2020-10-13 04:30:00|6713.6|6703.6|6715.8|6705.8|6716.6|6706.6|6712.4|6702.4|60
1602563700000|2020-10-13 04:35:00|6716.3|6706.3|6716.6|6706.6|6716.6|6706.6|6715.3|6705.3|16
1602564000000|2020-10-13 04:40:00|6716.8|6706.8|6717.1|6707.1|6717.1|6707.1|6715.9|6705.9|17
1602564300000|2020-10-13 04:45:00|6716.9|6706.9|6715.6|6705.6|6716.9|6706.9|6714.6|6704.6|28
1602564600000|2020-10-13 04:50:00|6715.4|6705.4|6713.9|6703.9|6715.8|6705.8|6711.8|6701.8|39
1602564900000|2020-10-13 04:55:00|6713.8|6703.8|6713.3|6703.3|6715.1|6705.1|6712.4|6702.4|52
1602565200000|2020-10-13 05:00:00|6713.1|6703.1|6713.9|6703.9|6714.6|6704.6|6711.4|6701.4|59
1602565500000|2020-10-13 05:05:00|6713.8|6703.8|6714.1|6704.1|6714.6|6704.6|6711.6|6701.6|52
1602565800000|2020-10-13 05:10:00|6713.9|6703.9|6716.4|6706.4|6717.1|6707.1|6713.8|6703.8|35
1602566100000|2020-10-13 05:15:00|6716.6|6706.6|6715.4|6705.4|6717.1|6707.1|6713.9|6703.9|53
1602566400000|2020-10-13 05:20:00|6715.1|6705.1|6721.3|6711.3|6721.6|6711.6|6715.1|6705.1|69
1602566700000|2020-10-13 05:25:00|6721.1|6711.1|6724.4|6714.4|6727.9|6717.9|6720.4|6710.4|79
1602567000000|2020-10-13 05:30:00|6724.6|6714.6|6722.9|6712.9|6727.4|6717.4|6720.6|6710.6|115
1602567300000|2020-10-13 05:35:00|6723|6713|6733|6723|6733.5|6723.5|6723|6713|105
1602567600000|2020-10-13 05:40:00|6732.8|6722.8|6733.1|6723.1|6734.9|6724.9|6731.9|6721.9|88
1602567900000|2020-10-13 05:45:00|6733.4|6723.4|6726.1|6716.1|6733.4|6723.4|6723.9|6713.9|107
1602568200000|2020-10-13 05:50:00|6725.9|6715.9|6726.6|6716.6|6729.5|6719.5|6725.4|6715.4|59
1602568500000|2020-10-13 05:55:00|6726.5|6716.5|6727.5|6717.5|6727.5|6717.5|6722.4|6712.4|107
1602568800000|2020-10-13 06:00:00|6727.4|6717.4|6720.1|6710.1|6727.4|6717.4|6719.9|6709.9|76
1602569100000|2020-10-13 06:05:00|6719.9|6709.9|6720.1|6710.1|6722.6|6712.6|6718.1|6708.1|82
1602569400000|2020-10-13 06:10:00|6719.9|6709.9|6722.1|6712.1|6723.1|6713.1|6717.6|6707.6|95
1602569700000|2020-10-13 06:15:00|6721.4|6711.4|6728.1|6718.1|6728.1|6718.1|6720.6|6710.6|104
1602570000000|2020-10-13 06:20:00|6727.9|6717.9|6726.3|6716.3|6728.4|6718.4|6724.6|6714.6|70
1602570300000|2020-10-13 06:25:00|6726.4|6716.4|6726.3|6716.3|6728.6|6718.6|6726.1|6716.1|72
1602570600000|2020-10-13 06:30:00|6726.4|6716.4|6732.4|6722.4|6732.6|6722.6|6726|6716|118
1602570900000|2020-10-13 06:35:00|6732.6|6722.6|6724.6|6714.6|6733.4|6723.4|6723.6|6713.6|186
1602571200000|2020-10-13 06:40:00|6724.4|6714.4|6725.6|6715.6|6730.6|6720.6|6724.4|6714.4|151
1602571500000|2020-10-13 06:45:00|6725.4|6715.4|6719.6|6709.6|6725.4|6715.4|6716.4|6706.4|171
1602571800000|2020-10-13 06:50:00|6719.9|6709.9|6727.6|6717.6|6728.4|6718.4|6719.4|6709.4|145
1602572100000|2020-10-13 06:55:00|6727.4|6717.4|6724.9|6714.9|6728.9|6718.9|6723.1|6713.1|151
1602572400000|2020-10-13 07:00:00|6725.4|6715.4|6706.6|6696.6|6729.4|6719.4|6703.1|6693.1|364
1602572700000|2020-10-13 07:05:00|6707.1|6697.1|6703.1|6693.1|6718.1|6708.1|6702.1|6692.1|217
1602573000000|2020-10-13 07:10:00|6703.4|6693.4|6702.4|6692.4|6704.4|6694.4|6699.4|6689.4|157
1602573300000|2020-10-13 07:15:00|6701.9|6691.9|6697.1|6687.1|6704.4|6694.4|6695.1|6685.1|181
1602573600000|2020-10-13 07:20:00|6696.9|6686.9|6689.4|6679.4|6697.6|6687.6|6688.1|6678.1|285
1602573900000|2020-10-13 07:25:00|6689.6|6679.6|6692.6|6682.6|6693.4|6683.4|6686.1|6676.1|233
1602574200000|2020-10-13 07:30:00|6692.4|6682.4|6688.6|6678.6|6694.9|6684.9|6688.6|6678.6|199
1602574500000|2020-10-13 07:35:00|6688.9|6678.9|6682.1|6672.1|6691.6|6681.6|6678.6|6668.6|213
1602574800000|2020-10-13 07:40:00|6681.6|6671.6|6679.4|6669.4|6682.1|6672.1|6674.4|6664.4|175
1602575100000|2020-10-13 07:45:00|6678.9|6668.9|6676.1|6666.1|6680.4|6670.4|6673.9|6663.9|143
1602575400000|2020-10-13 07:50:00|6677.1|6667.1|6670.9|6660.9|6679.1|6669.1|6670.9|6660.9|99
1602575700000|2020-10-13 07:55:00|6670.6|6660.6|6662.6|6652.6|6673.1|6663.1|6661.6|6651.6|167
1602576000000|2020-10-13 08:00:00|6662.4|6652.4|6676.4|6666.4|6679.4|6669.4|6662.4|6652.4|200
1602576300000|2020-10-13 08:05:00|6676.6|6666.6|6679.1|6669.1|6686.6|6676.6|6674.6|6664.6|111
1602576600000|2020-10-13 08:10:00|6679.4|6669.4|6671.4|6661.4|6679.6|6669.6|6671.4|6661.4|39
1602576900000|2020-10-13 08:15:00|6671.1|6661.1|6674.1|6664.1|6675.6|6665.6|6665.6|6655.6|124
1602577200000|2020-10-13 08:20:00|6674.4|6664.4|6680.1|6670.1|6681.1|6671.1|6672.1|6662.1|80
1602577500000|2020-10-13 08:25:00|6679.9|6669.9|6681.1|6671.1|6681.6|6671.6|6678.1|6668.1|93
1602577800000|2020-10-13 08:30:00|6680.9|6670.9|6693.9|6683.9|6694.6|6684.6|6679.9|6669.9|193
1602578100000|2020-10-13 08:35:00|6694.1|6684.1|6691.1|6681.1|6697.4|6687.4|6690.1|6680.1|155
1602578400000|2020-10-13 08:40:00|6691.4|6681.4|6695.1|6685.1|6695.6|6685.6|6691.4|6681.4|157
1602578700000|2020-10-13 08:45:00|6695.4|6685.4|6702.4|6692.4|6704.6|6694.6|6694.9|6684.9|142
1602579000000|2020-10-13 08:50:00|6702.9|6692.9|6700.9|6690.9|6704.4|6694.4|6699.1|6689.1|111
1602579300000|2020-10-13 08:55:00|6701.1|6691.1|6712.6|6702.6|6714.1|6704.1|6701.1|6691.1|149
1602579600000|2020-10-13 09:00:00|6712.9|6702.9|6707.1|6697.1|6714.1|6704.1|6705.9|6695.9|181
1602579900000|2020-10-13 09:05:00|6707.4|6697.4|6717.1|6707.1|6719.6|6709.6|6707.4|6697.4|91
1602580200000|2020-10-13 09:10:00|6717.4|6707.4|6715.6|6705.6|6717.9|6707.9|6711.4|6701.4|130
1602580500000|2020-10-13 09:15:00|6715.4|6705.4|6715.9|6705.9|6716.9|6706.9|6709.4|6699.4|86
1602580800000|2020-10-13 09:20:00|6714.9|6704.9|6712.6|6702.6|6716.4|6706.4|6711.1|6701.1|96
1602581100000|2020-10-13 09:25:00|6712.9|6702.9|6712.1|6702.1|6714.1|6704.1|6710.9|6700.9|58
1602581400000|2020-10-13 09:30:00|6711.6|6701.6|6713.6|6703.6|6713.9|6703.9|6708.4|6698.4|87
1602581700000|2020-10-13 09:35:00|6713.4|6703.4|6716.6|6706.6|6717.4|6707.4|6713.4|6703.4|62
1602582000000|2020-10-13 09:40:00|6716.4|6706.4|6718.4|6708.4|6718.6|6708.6|6715.1|6705.1|61
1602582300000|2020-10-13 09:45:00|6717.9|6707.9|6716.1|6706.1|6718.6|6708.6|6716.1|6706.1|40
1602582600000|2020-10-13 09:50:00|6716.4|6706.4|6717.4|6707.4|6719.6|6709.6|6715.9|6705.9|87
1602582900000|2020-10-13 09:55:00|6717.1|6707.1|6720.4|6710.4|6720.6|6710.6|6716.6|6706.6|54
1602583200000|2020-10-13 10:00:00|6720.1|6710.1|6719.9|6709.9|6720.6|6710.6|6717.1|6707.1|87
1602583500000|2020-10-13 10:05:00|6719.6|6709.6|6721.4|6711.4|6721.4|6711.4|6718.9|6708.9|72
1602583800000|2020-10-13 10:10:00|6721.1|6711.1|6720.4|6710.4|6723.9|6713.9|6719.9|6709.9|85
1602584100000|2020-10-13 10:15:00|6720.1|6710.1|6720.1|6710.1|6722.9|6712.9|6719.1|6709.1|64
1602584400000|2020-10-13 10:20:00|6720.4|6710.4|6716.4|6706.4|6723.6|6713.6|6716.4|6706.4|37
1602584700000|2020-10-13 10:25:00|6716.1|6706.1|6718.1|6708.1|6719.1|6709.1|6715.1|6705.1|63
1602585000000|2020-10-13 10:30:00|6717.9|6707.9|6717.9|6707.9|6721.4|6711.4|6716.9|6706.9|45
1602585300000|2020-10-13 10:35:00|6718.1|6708.1|6716.9|6706.9|6723.4|6713.4|6716.4|6706.4|56
1602585600000|2020-10-13 10:40:00|6717.1|6707.1|6716.1|6706.1|6719.4|6709.4|6715.4|6705.4|79
1602585900000|2020-10-13 10:45:00|6715.6|6705.6|6716.9|6706.9|6718.4|6708.4|6715.6|6705.6|65
1602586200000|2020-10-13 10:50:00|6716.6|6706.6|6716.1|6706.1|6717.4|6707.4|6715.4|6705.4|67
1602586500000|2020-10-13 10:55:00|6716.4|6706.4|6716.1|6706.1|6717.4|6707.4|6714.9|6704.9|59
1602586800000|2020-10-13 11:00:00|6716.4|6706.4|6716.6|6706.6|6720.1|6710.1|6715.1|6705.1|61
1602587100000|2020-10-13 11:05:00|6716.9|6706.9|6720.6|6710.6|6721.1|6711.1|6716.4|6706.4|71
1602587400000|2020-10-13 11:10:00|6720.9|6710.9|6723.4|6713.4|6723.6|6713.6|6720.6|6710.6|41
1602587700000|2020-10-13 11:15:00|6723.6|6713.6|6717.4|6707.4|6724.1|6714.1|6716.9|6706.9|108
1602588000000|2020-10-13 11:20:00|6717.6|6707.6|6706.9|6696.9|6717.6|6707.6|6704.6|6694.6|119
1602588300000|2020-10-13 11:25:00|6707.1|6697.1|6707.6|6697.6|6708.9|6698.9|6705.4|6695.4|83
1602588600000|2020-10-13 11:30:00|6707.9|6697.9|6712.4|6702.4|6714.1|6704.1|6707.9|6697.9|150
1602588900000|2020-10-13 11:35:00|6712.6|6702.6|6716.1|6706.1|6717.1|6707.1|6711.6|6701.6|91
1602589200000|2020-10-13 11:40:00|6715.9|6705.9|6714.1|6704.1|6715.9|6705.9|6711.4|6701.4|83
1602589500000|2020-10-13 11:45:00|6713.9|6703.9|6707.4|6697.4|6713.9|6703.9|6707.4|6697.4|115
1602589800000|2020-10-13 11:50:00|6707.1|6697.1|6704.6|6694.6|6707.1|6697.1|6695.6|6685.6|156
1602590100000|2020-10-13 11:55:00|6704.1|6694.1|6704.9|6694.9|6706.1|6696.1|6702.1|6692.1|80
1602590400000|2020-10-13 12:00:00|6704.6|6694.6|6706.4|6696.4|6709.1|6699.1|6700.6|6690.6|121
1602590700000|2020-10-13 12:05:00|6706.6|6696.6|6707.1|6697.1|6707.9|6697.9|6704.1|6694.1|68
1602591000000|2020-10-13 12:10:00|6707.4|6697.4|6711.1|6701.1|6721.9|6711.9|6707.4|6697.4|181
1602591300000|2020-10-13 12:15:00|6710.4|6700.4|6707.4|6697.4|6715.9|6705.9|6707.4|6697.4|168
1602591600000|2020-10-13 12:20:00|6707.1|6697.1|6703.9|6693.9|6707.9|6697.9|6703.4|6693.4|201
1602591900000|2020-10-13 12:25:00|6704.1|6694.1|6702.1|6692.1|6704.4|6694.4|6695.6|6685.6|160
1602592200000|2020-10-13 12:30:00|6701.9|6691.9|6704.9|6694.9|6709.1|6699.1|6701.4|6691.4|144
1602592500000|2020-10-13 12:35:00|6705.1|6695.1|6709.6|6699.6|6710.9|6700.9|6705.1|6695.1|126
1602592800000|2020-10-13 12:40:00|6709.4|6699.4|6706.6|6696.6|6711.9|6701.9|6705.6|6695.6|113
1602593100000|2020-10-13 12:45:00|6706.4|6696.4|6705.4|6695.4|6710.4|6700.4|6703.9|6693.9|124
1602593400000|2020-10-13 12:50:00|6705.1|6695.1|6709.1|6699.1|6711.6|6701.6|6704.9|6694.9|145
1602593700000|2020-10-13 12:55:00|6709.4|6699.4|6713.4|6703.4|6715.4|6705.4|6709.1|6699.1|173
1602594000000|2020-10-13 13:00:00|6713.6|6703.6|6709.4|6699.4|6724.4|6714.4|6708.1|6698.1|425
1602594300000|2020-10-13 13:05:00|6709.1|6699.1|6716.6|6706.6|6723.1|6713.1|6702.6|6692.6|356
1602594600000|2020-10-13 13:10:00|6716.4|6706.4|6716.4|6706.4|6717.4|6707.4|6706.1|6696.1|233
1602594900000|2020-10-13 13:15:00|6715.6|6705.6|6701.1|6691.1|6716.4|6706.4|6699.6|6689.6|216
1602595200000|2020-10-13 13:20:00|6700.9|6690.9|6696.6|6686.6|6702.6|6692.6|6691.6|6681.6|350
1602595500000|2020-10-13 13:25:00|6696.9|6686.9|6701.4|6691.4|6705.4|6695.4|6693.4|6683.4|243
1602595800000|2020-10-13 13:30:00|6701.6|6691.6|6694.4|6684.4|6702.1|6692.1|6691.1|6681.1|504
1602596100000|2020-10-13 13:35:00|6694.1|6684.1|6691.4|6681.4|6699.1|6689.1|6689.6|6679.6|332
1602596400000|2020-10-13 13:40:00|6690.6|6680.6|6692.4|6682.4|6696.9|6686.9|6682.1|6672.1|312
1602596700000|2020-10-13 13:45:00|6692.1|6682.1|6701.1|6691.1|6705.9|6695.9|6687.6|6677.6|391
1602597000000|2020-10-13 13:50:00|6700.9|6690.9|6698.6|6688.6|6705.1|6695.1|6692.1|6682.1|370
1602597300000|2020-10-13 13:55:00|6698.9|6688.9|6701.9|6691.9|6704.1|6694.1|6696.1|6686.1|274
1602597600000|2020-10-13 14:00:00|6701.6|6691.6|6701.1|6691.1|6706.1|6696.1|6700.6|6690.6|212
1602597900000|2020-10-13 14:05:00|6700.9|6690.9|6697.4|6687.4|6703.9|6693.9|6695.1|6685.1|247
1602598200000|2020-10-13 14:10:00|6697.6|6687.6|6688.4|6678.4|6699.6|6689.6|6688.4|6678.4|358
1602598500000|2020-10-13 14:15:00|6688.1|6678.1|6694.6|6684.6|6696.4|6686.4|6682.6|6672.6|219
1602598800000|2020-10-13 14:20:00|6694.9|6684.9|6699.9|6689.9|6701.9|6691.9|6694.1|6684.1|213
1602599100000|2020-10-13 14:25:00|6699.6|6689.6|6693.4|6683.4|6699.6|6689.6|6692.9|6682.9|211
1602599400000|2020-10-13 14:30:00|6693.6|6683.6|6689.4|6679.4|6696.6|6686.6|6684.4|6674.4|259
1602599700000|2020-10-13 14:35:00|6689.6|6679.6|6687.9|6677.9|6691.9|6681.9|6686.6|6676.6|208
1602600000000|2020-10-13 14:40:00|6686.9|6676.9|6687.1|6677.1|6688.6|6678.6|6684.4|6674.4|194
1602600300000|2020-10-13 14:45:00|6686.9|6676.9|6678.1|6668.1|6686.9|6676.9|6677.9|6667.9|218
1602600600000|2020-10-13 14:50:00|6678.4|6668.4|6687.1|6677.1|6687.9|6677.9|6674.6|6664.6|202
1602600900000|2020-10-13 14:55:00|6686.9|6676.9|6685.6|6675.6|6687.9|6677.9|6682.1|6672.1|187
1602601200000|2020-10-13 15:00:00|6685.4|6675.4|6677.4|6667.4|6686.1|6676.1|6677.1|6667.1|174
1602601500000|2020-10-13 15:05:00|6677.6|6667.6|6684.6|6674.6|6685.9|6675.9|6676.6|6666.6|195
1602601800000|2020-10-13 15:10:00|6684.4|6674.4|6686.9|6676.9|6687.1|6677.1|6681.1|6671.1|159
1602602100000|2020-10-13 15:15:00|6687.1|6677.1|6690.4|6680.4|6690.6|6680.6|6684.1|6674.1|104
1602602400000|2020-10-13 15:20:00|6690.9|6680.9|6696.4|6686.4|6697.9|6687.9|6690.9|6680.9|84
1602602700000|2020-10-13 15:25:00|6696.6|6686.6|6694.6|6684.6|6697.4|6687.4|6693.4|6683.4|102
1602603000000|2020-10-13 15:30:00|6694.9|6684.9|6703.6|6693.6|6704.4|6694.4|6694.9|6684.9|139
1602603300000|2020-10-13 15:35:00|6703.9|6693.9|6711.9|6701.9|6712.9|6702.9|6703.9|6693.9|166
1602603600000|2020-10-13 15:40:00|6712.1|6702.1|6701.9|6691.9|6712.6|6702.6|6701.6|6691.6|159
1602603900000|2020-10-13 15:45:00|6702.1|6692.1|6697.4|6687.4|6703.6|6693.6|6692.4|6682.4|155
1602604200000|2020-10-13 15:50:00|6697.1|6687.1|6702.4|6692.4|6703.6|6693.6|6695.9|6685.9|95
1602604500000|2020-10-13 15:55:00|6702.1|6692.1|6697.4|6687.4|6702.1|6692.1|6696.9|6686.9|81
1602604800000|2020-10-13 16:00:00|6696.4|6686.4|6693.4|6683.4|6698.6|6688.6|6693.1|6683.1|90
1602605100000|2020-10-13 16:05:00|6693.1|6683.1|6691.9|6681.9|6694.4|6684.4|6690.4|6680.4|112
1602605400000|2020-10-13 16:10:00|6692.1|6682.1|6696.6|6686.6|6696.6|6686.6|6687.1|6677.1|150
1602605700000|2020-10-13 16:15:00|6696.9|6686.9|6697.9|6687.9|6698.1|6688.1|6694.6|6684.6|125
1602606000000|2020-10-13 16:20:00|6698.1|6688.1|6693.6|6683.6|6698.1|6688.1|6692.4|6682.4|98
1602606300000|2020-10-13 16:25:00|6693.4|6683.4|6694.1|6684.1|6695.1|6685.1|6691.1|6681.1|70
1602606600000|2020-10-13 16:30:00|6693.9|6683.9|6688.9|6678.9|6693.9|6683.9|6688.6|6678.6|78
1602606900000|2020-10-13 16:35:00|6689.1|6679.1|6687.4|6677.4|6690.1|6680.1|6686.6|6676.6|117
1602607200000|2020-10-13 16:40:00|6687.1|6677.1|6695.4|6685.4|6695.4|6685.4|6686.9|6676.9|90
1602607500000|2020-10-13 16:45:00|6695.6|6685.6|6701.4|6691.4|6702.4|6692.4|6693.6|6683.6|218
1602607800000|2020-10-13 16:50:00|6701.1|6691.1|6703.4|6693.4|6703.9|6693.9|6700.4|6690.4|173
1602608100000|2020-10-13 16:55:00|6703.6|6693.6|6699.6|6689.6|6705.6|6695.6|6697.3|6687.3|152
1602633600000|2020-10-14 00:00:00|6693.4|6683.4|6691.1|6681.1|6693.4|6683.4|6689.8|6679.8|24
1602633900000|2020-10-14 00:05:00|6691.4|6681.4|6694.9|6684.9|6697.1|6687.1|6691.4|6681.4|26
1602634200000|2020-10-14 00:10:00|6694.8|6684.8|6697|6687|6697.6|6687.6|6694.6|6684.6|16
1602634500000|2020-10-14 00:15:00|6697.1|6687.1|6697.6|6687.6|6699.9|6689.9|6695.8|6685.8|28
1602634800000|2020-10-14 00:20:00|6697.8|6687.8|6698.5|6688.5|6699.6|6689.6|6697.4|6687.4|27
1602635100000|2020-10-14 00:25:00|6698.1|6688.1|6698.6|6688.6|6699.4|6689.4|6696.8|6686.8|45
1602635400000|2020-10-14 00:30:00|6698.4|6688.4|6698.1|6688.1|6698.9|6688.9|6698.1|6688.1|12
1602635700000|2020-10-14 00:35:00|6697.9|6687.9|6698.4|6688.4|6698.9|6688.9|6696.8|6686.8|22
1602636000000|2020-10-14 00:40:00|6698.6|6688.6|6701.8|6691.8|6702.6|6692.6|6696.6|6686.6|48
1602636300000|2020-10-14 00:45:00|6702.1|6692.1|6700.4|6690.4|6703.1|6693.1|6699.6|6689.6|28
1602636600000|2020-10-14 00:50:00|6700.8|6690.8|6701|6691|6701.6|6691.6|6700.4|6690.4|23
1602636900000|2020-10-14 00:55:00|6699.6|6689.6|6696.4|6686.4|6699.9|6689.9|6695.9|6685.9|47
1602637200000|2020-10-14 01:00:00|6697.5|6687.5|6701.6|6691.6|6706.4|6696.4|6697.4|6687.4|282
1602637500000|2020-10-14 01:05:00|6701.9|6691.9|6709.5|6699.5|6710.1|6700.1|6701.6|6691.6|153
1602637800000|2020-10-14 01:10:00|6709.4|6699.4|6705.9|6695.9|6709.6|6699.6|6701.6|6691.6|158
1602638100000|2020-10-14 01:15:00|6705.1|6695.1|6701.6|6691.6|6705.9|6695.9|6697.8|6687.8|168
1602638400000|2020-10-14 01:20:00|6701.4|6691.4|6703.4|6693.4|6703.4|6693.4|6693.9|6683.9|252
1602638700000|2020-10-14 01:25:00|6703.1|6693.1|6711.6|6701.6|6713.3|6703.3|6703.1|6693.1|167
1602639000000|2020-10-14 01:30:00|6711.4|6701.4|6713.6|6703.6|6715.6|6705.6|6707.9|6697.9|140
1602639300000|2020-10-14 01:35:00|6713.9|6703.9|6711.6|6701.6|6716.1|6706.1|6711.4|6701.4|138
1602639600000|2020-10-14 01:40:00|6711.9|6701.9|6716|6706|6719|6709|6710.9|6700.9|148
1602639900000|2020-10-14 01:45:00|6716.1|6706.1|6711.8|6701.8|6717.5|6707.5|6711.4|6701.4|127
1602640200000|2020-10-14 01:50:00|6712.1|6702.1|6714.9|6704.9|6716.4|6706.4|6711.4|6701.4|122
1602640500000|2020-10-14 01:55:00|6715.6|6705.6|6720.6|6710.6|6722.4|6712.4|6715.6|6705.6|127
1602640800000|2020-10-14 02:00:00|6720.4|6710.4|6718.1|6708.1|6723.8|6713.8|6718.1|6708.1|126
1602641100000|2020-10-14 02:05:00|6717.9|6707.9|6717.9|6707.9|6722.4|6712.4|6717.9|6707.9|120
1602641400000|2020-10-14 02:10:00|6718.1|6708.1|6720.9|6710.9|6720.9|6710.9|6716.3|6706.3|104
1602641700000|2020-10-14 02:15:00|6720.6|6710.6|6719.9|6709.9|6721.3|6711.3|6719.1|6709.1|71
1602642000000|2020-10-14 02:20:00|6719.6|6709.6|6721|6711|6722.9|6712.9|6719.6|6709.6|34
1602642300000|2020-10-14 02:25:00|6720.6|6710.6|6716.9|6706.9|6720.9|6710.9|6716.9|6706.9|37
1602642600000|2020-10-14 02:30:00|6717.1|6707.1|6723.4|6713.4|6724.4|6714.4|6716.9|6706.9|117
1602642900000|2020-10-14 02:35:00|6723.1|6713.1|6720.4|6710.4|6723.6|6713.6|6719.9|6709.9|124
1602643200000|2020-10-14 02:40:00|6720.6|6710.6|6720.4|6710.4|6722.9|6712.9|6718.5|6708.5|91
1602643500000|2020-10-14 02:45:00|6720.6|6710.6|6725.1|6715.1|6726.5|6716.5|6720.4|6710.4|100
1602643800000|2020-10-14 02:50:00|6724.9|6714.9|6725.4|6715.4|6725.9|6715.9|6722.9|6712.9|85
1602644100000|2020-10-14 02:55:00|6725.6|6715.6|6723.6|6713.6|6725.6|6715.6|6721.9|6711.9|80
1602644400000|2020-10-14 03:00:00|6724.1|6714.1|6724.1|6714.1|6724.1|6714.1|6720.6|6710.6|82
1602644700000|2020-10-14 03:05:00|6724.4|6714.4|6725.9|6715.9|6727.4|6717.4|6724.4|6714.4|70
1602645000000|2020-10-14 03:10:00|6725.8|6715.8|6722.9|6712.9|6726.6|6716.6|6722.9|6712.9|65
1602645300000|2020-10-14 03:15:00|6723.1|6713.1|6723.6|6713.6|6724.9|6714.9|6722.4|6712.4|94
1602645600000|2020-10-14 03:20:00|6723.4|6713.4|6721.6|6711.6|6723.6|6713.6|6720.4|6710.4|67
1602645900000|2020-10-14 03:25:00|6721.5|6711.5|6719.6|6709.6|6721.9|6711.9|6719.6|6709.6|24
1602646200000|2020-10-14 03:30:00|6719.9|6709.9|6720.4|6710.4|6720.6|6710.6|6719.6|6709.6|10
1602646500000|2020-10-14 03:35:00|6720.6|6710.6|6719.5|6709.5|6720.9|6710.9|6719.5|6709.5|15
1602646800000|2020-10-14 03:40:00|6719.6|6709.6|6719.4|6709.4|6719.8|6709.8|6719.4|6709.4|9
1602647100000|2020-10-14 03:45:00|6719.6|6709.6|6719.1|6709.1|6719.6|6709.6|6719.1|6709.1|7
1602647400000|2020-10-14 03:50:00|6719.4|6709.4|6720.6|6710.6|6720.9|6710.9|6719.1|6709.1|19
1602647700000|2020-10-14 03:55:00|6720.9|6710.9|6718.9|6708.9|6720.9|6710.9|6718.6|6708.6|15
1602648000000|2020-10-14 04:00:00|6718.6|6708.6|6718.9|6708.9|6719.4|6709.4|6718.6|6708.6|16
1602648300000|2020-10-14 04:05:00|6719.1|6709.1|6719.6|6709.6|6720.4|6710.4|6718.9|6708.9|24
1602648600000|2020-10-14 04:10:00|6719.8|6709.8|6719.6|6709.6|6720.4|6710.4|6719.6|6709.6|12
1602648900000|2020-10-14 04:15:00|6719.9|6709.9|6720.4|6710.4|6720.4|6710.4|6719.6|6709.6|16
1602649200000|2020-10-14 04:20:00|6720.6|6710.6|6720.6|6710.6|6720.9|6710.9|6720.4|6710.4|21
1602649500000|2020-10-14 04:25:00|6720.4|6710.4|6719.1|6709.1|6720.9|6710.9|6719.1|6709.1|10
1602649800000|2020-10-14 04:30:00|6718.9|6708.9|6718.4|6708.4|6718.9|6708.9|6717.6|6707.6|12
1602650100000|2020-10-14 04:35:00|6718.6|6708.6|6717.6|6707.6|6718.6|6708.6|6717.6|6707.6|11
1602650400000|2020-10-14 04:40:00|6717.9|6707.9|6715.6|6705.6|6717.9|6707.9|6715.3|6705.3|37
1602650700000|2020-10-14 04:45:00|6716.4|6706.4|6712.4|6702.4|6716.4|6706.4|6712.4|6702.4|26
1602651000000|2020-10-14 04:50:00|6712.1|6702.1|6712.4|6702.4|6713.4|6703.4|6707.9|6697.9|76
1602651300000|2020-10-14 04:55:00|6712.5|6702.5|6712.6|6702.6|6714.1|6704.1|6712.1|6702.1|29
1602651600000|2020-10-14 05:00:00|6712.9|6702.9|6712.1|6702.1|6714.9|6704.9|6712.1|6702.1|56
1602651900000|2020-10-14 05:05:00|6711.9|6701.9|6710.1|6700.1|6713.1|6703.1|6709.6|6699.6|52
1602652200000|2020-10-14 05:10:00|6709.9|6699.9|6708.1|6698.1|6711.3|6701.3|6706.9|6696.9|69
1602652500000|2020-10-14 05:15:00|6708.6|6698.6|6707.1|6697.1|6709.1|6699.1|6706.6|6696.6|83
1602652800000|2020-10-14 05:20:00|6706.9|6696.9|6708.1|6698.1|6708.6|6698.6|6703.9|6693.9|75
1602653100000|2020-10-14 05:25:00|6708.3|6698.3|6705.6|6695.6|6709.6|6699.6|6703.9|6693.9|114
1602653400000|2020-10-14 05:30:00|6705.4|6695.4|6713.4|6703.4|6714|6704|6704.6|6694.6|170
1602653700000|2020-10-14 05:35:00|6713|6703|6713.9|6703.9|6715.3|6705.3|6711.6|6701.6|150
1602654000000|2020-10-14 05:40:00|6713.6|6703.6|6719.1|6709.1|6720.9|6710.9|6712.6|6702.6|156
1602654300000|2020-10-14 05:45:00|6719.3|6709.3|6717.6|6707.6|6720.3|6710.3|6715.4|6705.4|91
1602654600000|2020-10-14 05:50:00|6717.8|6707.8|6717.1|6707.1|6718.9|6708.9|6716.1|6706.1|75
1602654900000|2020-10-14 05:55:00|6716.9|6706.9|6719.4|6709.4|6724.1|6714.1|6716.9|6706.9|178
1602655200000|2020-10-14 06:00:00|6719.1|6709.1|6718.4|6708.4|6721.1|6711.1|6714.1|6704.1|184
1602655500000|2020-10-14 06:05:00|6718.5|6708.5|6722.8|6712.8|6722.9|6712.9|6717.9|6707.9|125
1602655800000|2020-10-14 06:10:00|6722.6|6712.6|6725.9|6715.9|6726.3|6716.3|6720.1|6710.1|144
1602656100000|2020-10-14 06:15:00|6725.6|6715.6|6726.4|6716.4|6729.4|6719.4|6724.4|6714.4|148
1602656400000|2020-10-14 06:20:00|6726.6|6716.6|6729.9|6719.9|6732.6|6722.6|6724.6|6714.6|172
1602656700000|2020-10-14 06:25:00|6730.1|6720.1|6729.6|6719.6|6731.9|6721.9|6726.4|6716.4|151
1602657000000|2020-10-14 06:30:00|6729.9|6719.9|6731.4|6721.4|6733.1|6723.1|6727.6|6717.6|117
1602657300000|2020-10-14 06:35:00|6731.1|6721.1|6738.9|6728.9|6738.9|6728.9|6729.4|6719.4|108
1602657600000|2020-10-14 06:40:00|6738.6|6728.6|6741.1|6731.1|6743.4|6733.4|6737.6|6727.6|166
1602657900000|2020-10-14 06:45:00|6741.4|6731.4|6735.9|6725.9|6743.9|6733.9|6735.1|6725.1|95
1602658200000|2020-10-14 06:50:00|6736.1|6726.1|6739.1|6729.1|6741.1|6731.1|6736.1|6726.1|72
1602658500000|2020-10-14 06:55:00|6739.4|6729.4|6738.9|6728.9|6743.1|6733.1|6738.9|6728.9|136
1602658800000|2020-10-14 07:00:00|6739.1|6729.1|6751.6|6741.6|6752.6|6742.6|6738.9|6728.9|218
1602659100000|2020-10-14 07:05:00|6751.1|6741.1|6743.9|6733.9|6751.1|6741.1|6739.9|6729.9|134
1602659400000|2020-10-14 07:10:00|6744.1|6734.1|6742.1|6732.1|6747.9|6737.9|6741.1|6731.1|123
1602659700000|2020-10-14 07:15:00|6742.4|6732.4|6739.4|6729.4|6744.9|6734.9|6736.4|6726.4|156
1602660000000|2020-10-14 07:20:00|6739.6|6729.6|6744.4|6734.4|6744.4|6734.4|6737.1|6727.1|191
1602660300000|2020-10-14 07:25:00|6744.6|6734.6|6742.1|6732.1|6744.9|6734.9|6740.4|6730.4|174
1602660600000|2020-10-14 07:30:00|6742.4|6732.4|6740.6|6730.6|6742.4|6732.4|6733.9|6723.9|160
1602660900000|2020-10-14 07:35:00|6740.9|6730.9|6741.1|6731.1|6744.9|6734.9|6740.1|6730.1|143
1602661200000|2020-10-14 07:40:00|6741.4|6731.4|6743.6|6733.6|6744.9|6734.9|6740.6|6730.6|113
1602661500000|2020-10-14 07:45:00|6743.9|6733.9|6746.4|6736.4|6746.4|6736.4|6741.1|6731.1|104
1602661800000|2020-10-14 07:50:00|6746.6|6736.6|6747.6|6737.6|6747.9|6737.9|6743.4|6733.4|94
1602662100000|2020-10-14 07:55:00|6747.4|6737.4|6747.4|6737.4|6749.9|6739.9|6747.4|6737.4|94
1602662400000|2020-10-14 08:00:00|6747.6|6737.6|6733.4|6723.4|6747.6|6737.6|6731.9|6721.9|169
1602662700000|2020-10-14 08:05:00|6733.1|6723.1|6735.6|6725.6|6737.1|6727.1|6729.6|6719.6|138
1602663000000|2020-10-14 08:10:00|6735.4|6725.4|6730.9|6720.9|6735.4|6725.4|6730.1|6720.1|95
1602663300000|2020-10-14 08:15:00|6731.1|6721.1|6725.4|6715.4|6731.6|6721.6|6725.1|6715.1|77
1602663600000|2020-10-14 08:20:00|6725.1|6715.1|6726.4|6716.4|6726.6|6716.6|6721.1|6711.1|115
1602663900000|2020-10-14 08:25:00|6726.1|6716.1|6727.6|6717.6|6730.4|6720.4|6721.4|6711.4|109
1602664200000|2020-10-14 08:30:00|6727.9|6717.9|6739.9|6729.9|6741.4|6731.4|6727.4|6717.4|119
1602664500000|2020-10-14 08:35:00|6739.4|6729.4|6741.4|6731.4|6742.6|6732.6|6736.6|6726.6|57
1602664800000|2020-10-14 08:40:00|6741.6|6731.6|6741.9|6731.9|6742.4|6732.4|6739.4|6729.4|77
1602665100000|2020-10-14 08:45:00|6742.1|6732.1|6739.4|6729.4|6742.4|6732.4|6739.4|6729.4|58
1602665400000|2020-10-14 08:50:00|6739.1|6729.1|6737.4|6727.4|6739.6|6729.6|6736.9|6726.9|75
1602665700000|2020-10-14 08:55:00|6738.1|6728.1|6732.9|6722.9|6738.1|6728.1|6731.1|6721.1|85
1602666000000|2020-10-14 09:00:00|6733.1|6723.1|6736.1|6726.1|6739.6|6729.6|6732.9|6722.9|100
1602666300000|2020-10-14 09:05:00|6735.9|6725.9|6732.6|6722.6|6736.4|6726.4|6729.9|6719.9|81
1602666600000|2020-10-14 09:10:00|6732.9|6722.9|6727.1|6717.1|6733.6|6723.6|6727.1|6717.1|41
1602666900000|2020-10-14 09:15:00|6728.1|6718.1|6731.6|6721.6|6734.1|6724.1|6727.9|6717.9|57
1602667200000|2020-10-14 09:20:00|6731.1|6721.1|6731.6|6721.6|6732.9|6722.9|6730.6|6720.6|38
1602667500000|2020-10-14 09:25:00|6731.1|6721.1|6731.6|6721.6|6732.6|6722.6|6729.4|6719.4|48
1602667800000|2020-10-14 09:30:00|6731.9|6721.9|6728.9|6718.9|6733.4|6723.4|6727.1|6717.1|51
1602668100000|2020-10-14 09:35:00|6728.6|6718.6|6726.1|6716.1|6728.6|6718.6|6725.4|6715.4|67
1602668400000|2020-10-14 09:40:00|6726.4|6716.4|6725.4|6715.4|6729.9|6719.9|6725.4|6715.4|50
1602668700000|2020-10-14 09:45:00|6724.9|6714.9|6728.4|6718.4|6729.1|6719.1|6724.9|6714.9|62
1602669000000|2020-10-14 09:50:00|6728.6|6718.6|6730.6|6720.6|6730.6|6720.6|6727.1|6717.1|54
1602669300000|2020-10-14 09:55:00|6730.4|6720.4|6730.1|6720.1|6732.1|6722.1|6726.6|6716.6|72
1602669600000|2020-10-14 10:00:00|6729.9|6719.9|6730.4|6720.4|6732.4|6722.4|6729.6|6719.6|58
1602669900000|2020-10-14 10:05:00|6730.1|6720.1|6725.9|6715.9|6730.4|6720.4|6724.9|6714.9|89
1602670200000|2020-10-14 10:10:00|6725.6|6715.6|6722.6|6712.6|6725.9|6715.9|6720.6|6710.6|117
1602670500000|2020-10-14 10:15:00|6722.4|6712.4|6725.6|6715.6|6726.6|6716.6|6722.1|6712.1|80
1602670800000|2020-10-14 10:20:00|6725.4|6715.4|6727.1|6717.1|6727.4|6717.4|6724.1|6714.1|66
1602671100000|2020-10-14 10:25:00|6727.4|6717.4|6726.4|6716.4|6727.6|6717.6|6721.6|6711.6|112
1602671400000|2020-10-14 10:30:00|6726.6|6716.6|6722.1|6712.1|6726.6|6716.6|6720.6|6710.6|95
1602671700000|2020-10-14 10:35:00|6721.9|6711.9|6725.4|6715.4|6725.6|6715.6|6721.4|6711.4|84
1602672000000|2020-10-14 10:40:00|6725.1|6715.1|6725.4|6715.4|6725.4|6715.4|6722.6|6712.6|95
1602672300000|2020-10-14 10:45:00|6725.6|6715.6|6725.1|6715.1|6726.6|6716.6|6723.1|6713.1|96
1602672600000|2020-10-14 10:50:00|6724.9|6714.9|6725.4|6715.4|6727.1|6717.1|6724.1|6714.1|75
1602672900000|2020-10-14 10:55:00|6725.6|6715.6|6724.9|6714.9|6726.4|6716.4|6721.6|6711.6|115
1602673200000|2020-10-14 11:00:00|6725.1|6715.1|6729.6|6719.6|6730.6|6720.6|6724.6|6714.6|95
1602673500000|2020-10-14 11:05:00|6729.4|6719.4|6734.6|6724.6|6734.6|6724.6|6729.4|6719.4|42
1602673800000|2020-10-14 11:10:00|6734.4|6724.4|6733.9|6723.9|6734.4|6724.4|6732.9|6722.9|38
1602674100000|2020-10-14 11:15:00|6733.6|6723.6|6725.9|6715.9|6733.6|6723.6|6725.9|6715.9|132
1602674400000|2020-10-14 11:20:00|6725.6|6715.6|6725.4|6715.4|6727.9|6717.9|6723.6|6713.6|99
1602674700000|2020-10-14 11:25:00|6725.6|6715.6|6729.4|6719.4|6729.9|6719.9|6725.6|6715.6|104
1602675000000|2020-10-14 11:30:00|6729.6|6719.6|6719.6|6709.6|6729.9|6719.9|6717.4|6707.4|281
1602675300000|2020-10-14 11:35:00|6719.9|6709.9|6725.9|6715.9|6727.9|6717.9|6719.9|6709.9|88
1602675600000|2020-10-14 11:40:00|6726.1|6716.1|6722.6|6712.6|6726.1|6716.1|6721.9|6711.9|58
1602675900000|2020-10-14 11:45:00|6722.4|6712.4|6719.4|6709.4|6723.1|6713.1|6716.9|6706.9|107
1602676200000|2020-10-14 11:50:00|6719.1|6709.1|6721.4|6711.4|6721.4|6711.4|6717.1|6707.1|35
1602676500000|2020-10-14 11:55:00|6721.1|6711.1|6723.1|6713.1|6723.1|6713.1|6718.1|6708.1|87
1602676800000|2020-10-14 12:00:00|6722.9|6712.9|6726.9|6716.9|6729.1|6719.1|6722.6|6712.6|90
1602677100000|2020-10-14 12:05:00|6727.1|6717.1|6727.9|6717.9|6729.9|6719.9|6726.9|6716.9|53
1602677400000|2020-10-14 12:10:00|6728.1|6718.1|6721.4|6711.4|6728.9|6718.9|6718.1|6708.1|82
1602677700000|2020-10-14 12:15:00|6721.6|6711.6|6737.9|6727.9|6738.6|6728.6|6721.6|6711.6|139
1602678000000|2020-10-14 12:20:00|6738.1|6728.1|6727.1|6717.1|6739.1|6729.1|6727.1|6717.1|156
1602678300000|2020-10-14 12:25:00|6727.6|6717.6|6733.9|6723.9|6734.6|6724.6|6727.1|6717.1|107
1602678600000|2020-10-14 12:30:00|6733.6|6723.6|6735.4|6725.4|6736.6|6726.6|6731.4|6721.4|154
1602678900000|2020-10-14 12:35:00|6735.6|6725.6|6736.4|6726.4|6739.6|6729.6|6735.6|6725.6|111
1602679200000|2020-10-14 12:40:00|6736.6|6726.6|6734.9|6724.9|6739.1|6729.1|6729.1|6719.1|135
1602679500000|2020-10-14 12:45:00|6734.6|6724.6|6736.4|6726.4|6738.9|6728.9|6734.1|6724.1|157
1602679800000|2020-10-14 12:50:00|6736.1|6726.1|6736.4|6726.4|6739.1|6729.1|6733.4|6723.4|128
1602680100000|2020-10-14 12:55:00|6736.1|6726.1|6738.9|6728.9|6739.4|6729.4|6735.4|6725.4|118
1602680400000|2020-10-14 13:00:00|6739.1|6729.1|6736.4|6726.4|6742.4|6732.4|6729.6|6719.6|379
1602680700000|2020-10-14 13:05:00|6736.1|6726.1|6732.9|6722.9|6742.1|6732.1|6729.6|6719.6|323
1602681000000|2020-10-14 13:10:00|6733.1|6723.1|6740.1|6730.1|6740.1|6730.1|6732.6|6722.6|180
1602681300000|2020-10-14 13:15:00|6739.9|6729.9|6740.4|6730.4|6745.6|6735.6|6737.9|6727.9|150
1602681600000|2020-10-14 13:20:00|6740.1|6730.1|6730.9|6720.9|6740.4|6730.4|6729.1|6719.1|270
1602681900000|2020-10-14 13:25:00|6730.6|6720.6|6727.1|6717.1|6730.9|6720.9|6725.6|6715.6|224
1602682200000|2020-10-14 13:30:00|6727.4|6717.4|6714.1|6704.1|6729.9|6719.9|6705.1|6695.1|444
1602682500000|2020-10-14 13:35:00|6714.4|6704.4|6703.6|6693.6|6714.4|6704.4|6699.1|6689.1|360
1602682800000|2020-10-14 13:40:00|6703.4|6693.4|6719.9|6709.9|6721.4|6711.4|6701.4|6691.4|275
1602683100000|2020-10-14 13:45:00|6720.4|6710.4|6722.6|6712.6|6725.1|6715.1|6717.1|6707.1|194
1602683400000|2020-10-14 13:50:00|6722.4|6712.4|6724.9|6714.9|6725.6|6715.6|6719.4|6709.4|181
1602683700000|2020-10-14 13:55:00|6724.6|6714.6|6721.9|6711.9|6725.6|6715.6|6717.9|6707.9|213
1602684000000|2020-10-14 14:00:00|6722.4|6712.4|6721.9|6711.9|6726.6|6716.6|6719.1|6709.1|177
1602684300000|2020-10-14 14:05:00|6722.4|6712.4|6726.1|6716.1|6727.4|6717.4|6720.6|6710.6|136
1602684600000|2020-10-14 14:10:00|6726.4|6716.4|6724.6|6714.6|6728.1|6718.1|6723.9|6713.9|157
1602684900000|2020-10-14 14:15:00|6724.4|6714.4|6716.4|6706.4|6726.4|6716.4|6715.9|6705.9|165
1602685200000|2020-10-14 14:20:00|6716.1|6706.1|6714.4|6704.4|6716.6|6706.6|6710.6|6700.6|199
1602685500000|2020-10-14 14:25:00|6714.1|6704.1|6711.9|6701.9|6714.6|6704.6|6706.1|6696.1|170
1602685800000|2020-10-14 14:30:00|6712.1|6702.1|6708.6|6698.6|6713.1|6703.1|6704.6|6694.6|178
1602686100000|2020-10-14 14:35:00|6708.9|6698.9|6716.9|6706.9|6717.4|6707.4|6706.9|6696.9|198
1602686400000|2020-10-14 14:40:00|6716.6|6706.6|6716.6|6706.6|6717.4|6707.4|6710.6|6700.6|108
1602686700000|2020-10-14 14:45:00|6716.4|6706.4|6714.1|6704.1|6717.9|6707.9|6711.4|6701.4|126
1602687000000|2020-10-14 14:50:00|6714.6|6704.6|6719.4|6709.4|6721.4|6711.4|6713.4|6703.4|183
1602687300000|2020-10-14 14:55:00|6719.9|6709.9|6721.1|6711.1|6722.1|6712.1|6716.1|6706.1|202
1602687600000|2020-10-14 15:00:00|6721.4|6711.4|6720.1|6710.1|6722.4|6712.4|6715.6|6705.6|144
1602687900000|2020-10-14 15:05:00|6720.4|6710.4|6722.6|6712.6|6723.6|6713.6|6719.6|6709.6|98
1602688200000|2020-10-14 15:10:00|6722.4|6712.4|6721.4|6711.4|6723.9|6713.9|6720.6|6710.6|106
1602688500000|2020-10-14 15:15:00|6721.1|6711.1|6721.4|6711.4|6722.6|6712.6|6720.6|6710.6|109
1602688800000|2020-10-14 15:20:00|6720.9|6710.9|6721.1|6711.1|6723.4|6713.4|6716.6|6706.6|141
1602689100000|2020-10-14 15:25:00|6720.9|6710.9|6721.9|6711.9|6722.6|6712.6|6720.9|6710.9|85
1602689400000|2020-10-14 15:30:00|6722.4|6712.4|6723.6|6713.6|6723.6|6713.6|6721.4|6711.4|67
1602689700000|2020-10-14 15:35:00|6723.9|6713.9|6723.1|6713.1|6726.9|6716.9|6719.9|6709.9|117
1602690000000|2020-10-14 15:40:00|6723.4|6713.4|6718.6|6708.6|6723.4|6713.4|6716.4|6706.4|149
1602690300000|2020-10-14 15:45:00|6718.9|6708.9|6722.6|6712.6|6723.6|6713.6|6718.1|6708.1|239
1602690600000|2020-10-14 15:50:00|6722.1|6712.1|6717.4|6707.4|6722.4|6712.4|6717.1|6707.1|158
1602690900000|2020-10-14 15:55:00|6717.6|6707.6|6719.4|6709.4|6722.6|6712.6|6717.6|6707.6|130
1602691200000|2020-10-14 16:00:00|6719.1|6709.1|6718.1|6708.1|6721.4|6711.4|6717.1|6707.1|206
1602691500000|2020-10-14 16:05:00|6717.9|6707.9|6717.1|6707.1|6720.6|6710.6|6716.6|6706.6|139
1602691800000|2020-10-14 16:10:00|6716.9|6706.9|6712.9|6702.9|6717.1|6707.1|6711.6|6701.6|155
1602692100000|2020-10-14 16:15:00|6713.1|6703.1|6707.1|6697.1|6713.6|6703.6|6706.9|6696.9|149
1602692400000|2020-10-14 16:20:00|6707.9|6697.9|6702.4|6692.4|6708.4|6698.4|6701.6|6691.6|167
1602692700000|2020-10-14 16:25:00|6702.1|6692.1|6711.4|6701.4|6711.9|6701.9|6702.1|6692.1|111
1602693000000|2020-10-14 16:30:00|6710.9|6700.9|6710.6|6700.6|6711.6|6701.6|6708.1|6698.1|107
1602693300000|2020-10-14 16:35:00|6710.4|6700.4|6718.6|6708.6|6718.6|6708.6|6709.9|6699.9|238
1602693600000|2020-10-14 16:40:00|6718.4|6708.4|6719.6|6709.6|6722.4|6712.4|6717.6|6707.6|190
1602693900000|2020-10-14 16:45:00|6719.4|6709.4|6717.6|6707.6|6722.6|6712.6|6715.6|6705.6|149
1602694200000|2020-10-14 16:50:00|6717.9|6707.9|6722.1|6712.1|6722.9|6712.9|6717.4|6707.4|172
1602694500000|2020-10-14 16:55:00|6721.9|6711.9|6721.4|6711.4|6724.5|6714.5|6718.4|6708.4|208
1602720000000|2020-10-15 00:00:00|6710.6|6700.6|6712.5|6702.5|6712.5|6702.5|6710.6|6700.6|16
1602720300000|2020-10-15 00:05:00|6712.6|6702.6|6713.6|6703.6|6713.8|6703.8|6711.6|6701.6|19
1602720600000|2020-10-15 00:10:00|6713.1|6703.1|6711.9|6701.9|6713.1|6703.1|6710.9|6700.9|18
1602720900000|2020-10-15 00:15:00|6711.8|6701.8|6711.4|6701.4|6712.4|6702.4|6709.4|6699.4|35
1602721200000|2020-10-15 00:20:00|6711.1|6701.1|6710.6|6700.6|6711.3|6701.3|6710|6700|13
1602721500000|2020-10-15 00:25:00|6710.1|6700.1|6706.4|6696.4|6710.1|6700.1|6706.4|6696.4|20
1602721800000|2020-10-15 00:30:00|6706.6|6696.6|6703.9|6693.9|6711.1|6701.1|6703.9|6693.9|53
1602722100000|2020-10-15 00:35:00|6703.6|6693.6|6703.9|6693.9|6704.6|6694.6|6703.3|6693.3|25
1602722400000|2020-10-15 00:40:00|6704|6694|6710.6|6700.6|6710.6|6700.6|6704|6694|51
1602722700000|2020-10-15 00:45:00|6710.4|6700.4|6700.6|6690.6|6710.4|6700.4|6700|6690|57
1602723000000|2020-10-15 00:50:00|6700.9|6690.9|6703.4|6693.4|6704.1|6694.1|6700.6|6690.6|33
1602723300000|2020-10-15 00:55:00|6703.1|6693.1|6706.5|6696.5|6708.6|6698.6|6702.4|6692.4|79
1602723600000|2020-10-15 01:00:00|6706.1|6696.1|6703.1|6693.1|6712|6702|6700.9|6690.9|293
1602723900000|2020-10-15 01:05:00|6703.4|6693.4|6709.4|6699.4|6709.6|6699.6|6698.9|6688.9|202
1602724200000|2020-10-15 01:10:00|6709.1|6699.1|6708.9|6698.9|6712.9|6702.9|6707.5|6697.5|92
1602724500000|2020-10-15 01:15:00|6708.6|6698.6|6720.9|6710.9|6720.9|6710.9|6707.4|6697.4|181
1602724800000|2020-10-15 01:20:00|6720.6|6710.6|6713.9|6703.9|6720.6|6710.6|6708.1|6698.1|164
1602725100000|2020-10-15 01:25:00|6714.1|6704.1|6718.4|6708.4|6720|6710|6713.4|6703.4|154
1602725400000|2020-10-15 01:30:00|6718.6|6708.6|6720.1|6710.1|6721.4|6711.4|6712.9|6702.9|173
1602725700000|2020-10-15 01:35:00|6720.4|6710.4|6713.9|6703.9|6721.3|6711.3|6711.9|6701.9|106
1602726000000|2020-10-15 01:40:00|6714.1|6704.1|6714.9|6704.9|6720.9|6710.9|6713.6|6703.6|125
1602726300000|2020-10-15 01:45:00|6715.6|6705.6|6713.6|6703.6|6716.6|6706.6|6712.6|6702.6|175
1602726600000|2020-10-15 01:50:00|6713.4|6703.4|6711.4|6701.4|6715.6|6705.6|6710.9|6700.9|137
1602726900000|2020-10-15 01:55:00|6711.1|6701.1|6717.9|6707.9|6718.1|6708.1|6711.1|6701.1|89
1602727200000|2020-10-15 02:00:00|6718.1|6708.1|6719.6|6709.6|6720.1|6710.1|6715.4|6705.4|95
1602727500000|2020-10-15 02:05:00|6719.4|6709.4|6720.9|6710.9|6721.3|6711.3|6717.4|6707.4|72
1602727800000|2020-10-15 02:10:00|6720.8|6710.8|6719.6|6709.6|6721.4|6711.4|6718.4|6708.4|98
1602728100000|2020-10-15 02:15:00|6719.4|6709.4|6712.6|6702.6|6719.4|6709.4|6710.9|6700.9|80
1602728400000|2020-10-15 02:20:00|6712.4|6702.4|6714.4|6704.4|6715.1|6705.1|6710.5|6700.5|72
1602728700000|2020-10-15 02:25:00|6714.1|6704.1|6716.1|6706.1|6717.1|6707.1|6714.1|6704.1|68
1602729000000|2020-10-15 02:30:00|6716.4|6706.4|6718.6|6708.6|6721.1|6711.1|6715.6|6705.6|92
1602729300000|2020-10-15 02:35:00|6718.9|6708.9|6721.6|6711.6|6721.6|6711.6|6718.9|6708.9|50
1602729600000|2020-10-15 02:40:00|6721.4|6711.4|6723.9|6713.9|6725.1|6715.1|6718.4|6708.4|101
1602729900000|2020-10-15 02:45:00|6724.1|6714.1|6721|6711|6725.6|6715.6|6719.4|6709.4|122
1602730200000|2020-10-15 02:50:00|6720.9|6710.9|6715.6|6705.6|6722.1|6712.1|6711.4|6701.4|226
1602730500000|2020-10-15 02:55:00|6716.4|6706.4|6707.4|6697.4|6719.1|6709.1|6707.1|6697.1|106
1602730800000|2020-10-15 03:00:00|6707.1|6697.1|6709.4|6699.4|6711.3|6701.3|6703.9|6693.9|110
1602731100000|2020-10-15 03:05:00|6709.1|6699.1|6713.8|6703.8|6714.5|6704.5|6708.6|6698.6|72
1602731400000|2020-10-15 03:10:00|6713.6|6703.6|6714.1|6704.1|6714.6|6704.6|6712.4|6702.4|65
1602731700000|2020-10-15 03:15:00|6713.8|6703.8|6715.6|6705.6|6716.6|6706.6|6713.5|6703.5|96
1602732000000|2020-10-15 03:20:00|6715.9|6705.9|6714.9|6704.9|6716.4|6706.4|6714.4|6704.4|89
1602732300000|2020-10-15 03:25:00|6715.1|6705.1|6716.3|6706.3|6717.9|6707.9|6712.6|6702.6|58
1602732600000|2020-10-15 03:30:00|6716.4|6706.4|6716.6|6706.6|6717.1|6707.1|6714.1|6704.1|39
1602732900000|2020-10-15 03:35:00|6716.5|6706.5|6717.4|6707.4|6718.4|6708.4|6716.4|6706.4|35
1602733200000|2020-10-15 03:40:00|6717.1|6707.1|6714.1|6704.1|6717.4|6707.4|6712.4|6702.4|65
1602733500000|2020-10-15 03:45:00|6713.9|6703.9|6712.9|6702.9|6714.4|6704.4|6712.9|6702.9|50
1602733800000|2020-10-15 03:50:00|6713.1|6703.1|6714.1|6704.1|6714.4|6704.4|6712.6|6702.6|52
1602734100000|2020-10-15 03:55:00|6714.4|6704.4|6712.9|6702.9|6714.9|6704.9|6711.9|6701.9|46
1602734400000|2020-10-15 04:00:00|6712.6|6702.6|6714.9|6704.9|6714.9|6704.9|6712.5|6702.5|28
1602734700000|2020-10-15 04:05:00|6714.6|6704.6|6713.9|6703.9|6715|6705|6713.1|6703.1|19
1602735000000|2020-10-15 04:10:00|6714.1|6704.1|6715.1|6705.1|6715.4|6705.4|6714.1|6704.1|9
1602735300000|2020-10-15 04:15:00|6714.9|6704.9|6714.1|6704.1|6715.4|6705.4|6713.8|6703.8|20
1602735600000|2020-10-15 04:20:00|6714.4|6704.4|6714.6|6704.6|6716.1|6706.1|6714.1|6704.1|16
1602735900000|2020-10-15 04:25:00|6715.4|6705.4|6718.1|6708.1|6718.9|6708.9|6715.4|6705.4|11
1602736200000|2020-10-15 04:30:00|6718.4|6708.4|6719.1|6709.1|6721.1|6711.1|6718.4|6708.4|28
1602736500000|2020-10-15 04:35:00|6719|6709|6718.9|6708.9|6720.1|6710.1|6718.1|6708.1|23
1602736800000|2020-10-15 04:40:00|6718.6|6708.6|6719.9|6709.9|6720.1|6710.1|6718.4|6708.4|27
1602737100000|2020-10-15 04:45:00|6720.1|6710.1|6719.6|6709.6|6720.9|6710.9|6719.4|6709.4|23
1602737400000|2020-10-15 04:50:00|6719.4|6709.4|6720.9|6710.9|6721.1|6711.1|6719.1|6709.1|16
1602737700000|2020-10-15 04:55:00|6720.6|6710.6|6719.9|6709.9|6721.1|6711.1|6719.1|6709.1|33
1602738000000|2020-10-15 05:00:00|6719.8|6709.8|6720.9|6710.9|6721.1|6711.1|6716.4|6706.4|40
1602738300000|2020-10-15 05:05:00|6720.4|6710.4|6715.6|6705.6|6720.4|6710.4|6715.6|6705.6|50
1602738600000|2020-10-15 05:10:00|6715.4|6705.4|6714.1|6704.1|6715.6|6705.6|6713.6|6703.6|50
1602738900000|2020-10-15 05:15:00|6713.9|6703.9|6713.4|6703.4|6714.4|6704.4|6711.6|6701.6|44
1602739200000|2020-10-15 05:20:00|6713.1|6703.1|6713.4|6703.4|6713.6|6703.6|6712.1|6702.1|69
1602739500000|2020-10-15 05:25:00|6713.6|6703.6|6714.6|6704.6|6716.9|6706.9|6713.4|6703.4|71
1602739800000|2020-10-15 05:30:00|6714.9|6704.9|6715.9|6705.9|6719.4|6709.4|6713.1|6703.1|154
1602740100000|2020-10-15 05:35:00|6715.4|6705.4|6723.6|6713.6|6724.4|6714.4|6714.9|6704.9|103
1602740400000|2020-10-15 05:40:00|6723.9|6713.9|6726.4|6716.4|6727.4|6717.4|6723.4|6713.4|98
1602740700000|2020-10-15 05:45:00|6726.6|6716.6|6726.4|6716.4|6728.6|6718.6|6725.3|6715.3|59
1602741000000|2020-10-15 05:50:00|6725.9|6715.9|6724.4|6714.4|6728.5|6718.5|6724.1|6714.1|52
1602741300000|2020-10-15 05:55:00|6724.6|6714.6|6725.4|6715.4|6726.6|6716.6|6724|6714|45
1602741600000|2020-10-15 06:00:00|6725.1|6715.1|6719.1|6709.1|6725.1|6715.1|6716.1|6706.1|141
1602741900000|2020-10-15 06:05:00|6718.9|6708.9|6718.5|6708.5|6720.6|6710.6|6716.1|6706.1|133
1602742200000|2020-10-15 06:10:00|6718.6|6708.6|6722.4|6712.4|6723.6|6713.6|6717.9|6707.9|107
1602742500000|2020-10-15 06:15:00|6722.1|6712.1|6716.9|6706.9|6722.1|6712.1|6716.6|6706.6|104
1602742800000|2020-10-15 06:20:00|6716.6|6706.6|6723.1|6713.1|6723.6|6713.6|6716.6|6706.6|109
1602743100000|2020-10-15 06:25:00|6722.9|6712.9|6723.4|6713.4|6725.6|6715.6|6722.1|6712.1|118
1602743400000|2020-10-15 06:30:00|6723.1|6713.1|6724.5|6714.5|6726.1|6716.1|6722.4|6712.4|102
1602743700000|2020-10-15 06:35:00|6724.8|6714.8|6722.1|6712.1|6725.6|6715.6|6722.1|6712.1|63
1602744000000|2020-10-15 06:40:00|6721.9|6711.9|6723.6|6713.6|6724.4|6714.4|6720|6710|80
1602744300000|2020-10-15 06:45:00|6723.4|6713.4|6719.4|6709.4|6723.4|6713.4|6718.9|6708.9|110
1602744600000|2020-10-15 06:50:00|6719.1|6709.1|6725.4|6715.4|6725.4|6715.4|6717.6|6707.6|88
1602744900000|2020-10-15 06:55:00|6725.1|6715.1|6721.4|6711.4|6725.4|6715.4|6718.9|6708.9|104
1602745200000|2020-10-15 07:00:00|6722.4|6712.4|6713.6|6703.6|6724.1|6714.1|6711.9|6701.9|240
1602745500000|2020-10-15 07:05:00|6713.4|6703.4|6716.4|6706.4|6716.9|6706.9|6710.6|6700.6|212
1602745800000|2020-10-15 07:10:00|6716.1|6706.1|6716.6|6706.6|6716.6|6706.6|6706.1|6696.1|185
1602746100000|2020-10-15 07:15:00|6716.4|6706.4|6711.1|6701.1|6718.1|6708.1|6710.6|6700.6|162
1602746400000|2020-10-15 07:20:00|6710.9|6700.9|6713.4|6703.4|6715.1|6705.1|6709.1|6699.1|161
1602746700000|2020-10-15 07:25:00|6713.1|6703.1|6718.1|6708.1|6719.4|6709.4|6710.9|6700.9|192
1602747000000|2020-10-15 07:30:00|6717.9|6707.9|6715.6|6705.6|6718.6|6708.6|6714.9|6704.9|135
1602747300000|2020-10-15 07:35:00|6715.9|6705.9|6716.4|6706.4|6719.4|6709.4|6715.1|6705.1|92
1602747600000|2020-10-15 07:40:00|6716.6|6706.6|6723.9|6713.9|6724.9|6714.9|6716.6|6706.6|155
1602747900000|2020-10-15 07:45:00|6723.6|6713.6|6731.1|6721.1|6731.9|6721.9|6722.9|6712.9|185
1602748200000|2020-10-15 07:50:00|6731.4|6721.4|6744.1|6734.1|6747.6|6737.6|6730.6|6720.6|192
1602748500000|2020-10-15 07:55:00|6744.4|6734.4|6749.4|6739.4|6750.6|6740.6|6739.9|6729.9|199
1602748800000|2020-10-15 08:00:00|6749.6|6739.6|6754.6|6744.6|6757.4|6747.4|6748.6|6738.6|299
1602749100000|2020-10-15 08:05:00|6754.4|6744.4|6748.1|6738.1|6755.6|6745.6|6743.4|6733.4|253
1602749400000|2020-10-15 08:10:00|6747.9|6737.9|6745.9|6735.9|6748.6|6738.6|6742.6|6732.6|192
1602749700000|2020-10-15 08:15:00|6745.6|6735.6|6739.9|6729.9|6745.9|6735.9|6738.4|6728.4|244
1602750000000|2020-10-15 08:20:00|6740.1|6730.1|6737.1|6727.1|6741.1|6731.1|6735.1|6725.1|205
1602750300000|2020-10-15 08:25:00|6736.9|6726.9|6739.9|6729.9|6741.1|6731.1|6735.4|6725.4|113
1602750600000|2020-10-15 08:30:00|6739.4|6729.4|6720.1|6710.1|6740.4|6730.4|6719.6|6709.6|178
1602750900000|2020-10-15 08:35:00|6719.9|6709.9|6723.4|6713.4|6723.6|6713.6|6718.1|6708.1|159
1602751200000|2020-10-15 08:40:00|6723.6|6713.6|6719.4|6709.4|6724.1|6714.1|6718.6|6708.6|117
1602751500000|2020-10-15 08:45:00|6718.9|6708.9|6713.9|6703.9|6723.6|6713.6|6710.6|6700.6|124
1602751800000|2020-10-15 08:50:00|6713.6|6703.6|6696.9|6686.9|6713.6|6703.6|6694.1|6684.1|270
1602752100000|2020-10-15 08:55:00|6696.4|6686.4|6687.6|6677.6|6700.4|6690.4|6681.1|6671.1|320
1602752400000|2020-10-15 09:00:00|6687.4|6677.4|6693.9|6683.9|6696.6|6686.6|6684.1|6674.1|279
1602752700000|2020-10-15 09:05:00|6694.1|6684.1|6699.9|6689.9|6702.9|6692.9|6692.4|6682.4|313
1602753000000|2020-10-15 09:10:00|6700.4|6690.4|6700.6|6690.6|6701.9|6691.9|6696.6|6686.6|167
1602753300000|2020-10-15 09:15:00|6700.4|6690.4|6699.4|6689.4|6704.4|6694.4|6698.6|6688.6|158
1602753600000|2020-10-15 09:20:00|6699.6|6689.6|6694.4|6684.4|6702.9|6692.9|6694.4|6684.4|180
1602753900000|2020-10-15 09:25:00|6694.1|6684.1|6698.9|6688.9|6700.9|6690.9|6693.1|6683.1|190
1602754200000|2020-10-15 09:30:00|6698.1|6688.1|6694.1|6684.1|6700.6|6690.6|6691.4|6681.4|210
1602754500000|2020-10-15 09:35:00|6694.6|6684.6|6696.1|6686.1|6697.9|6687.9|6692.9|6682.9|114
1602754800000|2020-10-15 09:40:00|6695.9|6685.9|6694.6|6684.6|6698.9|6688.9|6691.4|6681.4|167
1602755100000|2020-10-15 09:45:00|6694.9|6684.9|6699.9|6689.9|6701.4|6691.4|6693.4|6683.4|197
1602755400000|2020-10-15 09:50:00|6699.6|6689.6|6702.9|6692.9|6703.6|6693.6|6698.4|6688.4|170
1602755700000|2020-10-15 09:55:00|6703.1|6693.1|6706.4|6696.4|6706.6|6696.6|6701.4|6691.4|147
1602756000000|2020-10-15 10:00:00|6706.6|6696.6|6709.9|6699.9|6712.4|6702.4|6705.9|6695.9|104
1602756300000|2020-10-15 10:05:00|6709.6|6699.6|6704.9|6694.9|6709.6|6699.6|6704.9|6694.9|111
1602756600000|2020-10-15 10:10:00|6704.6|6694.6|6699.4|6689.4|6706.6|6696.6|6698.4|6688.4|101
1602756900000|2020-10-15 10:15:00|6699.9|6689.9|6696.1|6686.1|6700.6|6690.6|6693.6|6683.6|182
1602757200000|2020-10-15 10:20:00|6697.1|6687.1|6694.1|6684.1|6697.1|6687.1|6689.9|6679.9|100
1602757500000|2020-10-15 10:25:00|6694.6|6684.6|6695.1|6685.1|6695.4|6685.4|6688.6|6678.6|120
1602757800000|2020-10-15 10:30:00|6694.9|6684.9|6696.9|6686.9|6697.4|6687.4|6693.6|6683.6|80
1602758100000|2020-10-15 10:35:00|6696.6|6686.6|6701.9|6691.9|6701.9|6691.9|6695.6|6685.6|130
1602758400000|2020-10-15 10:40:00|6702.1|6692.1|6702.1|6692.1|6704.4|6694.4|6700.6|6690.6|91
1602758700000|2020-10-15 10:45:00|6702.4|6692.4|6706.1|6696.1|6706.4|6696.4|6701.1|6691.1|73
1602759000000|2020-10-15 10:50:00|6706.4|6696.4|6705.6|6695.6|6706.9|6696.9|6704.1|6694.1|47
1602759300000|2020-10-15 10:55:00|6706.1|6696.1|6707.1|6697.1|6708.6|6698.6|6705.9|6695.9|43
1602759600000|2020-10-15 11:00:00|6707.4|6697.4|6706.9|6696.9|6710.1|6700.1|6704.9|6694.9|60
1602759900000|2020-10-15 11:05:00|6706.6|6696.6|6704.4|6694.4|6706.9|6696.9|6701.6|6691.6|100
1602760200000|2020-10-15 11:10:00|6704.6|6694.6|6700.1|6690.1|6705.9|6695.9|6699.9|6689.9|77
1602760500000|2020-10-15 11:15:00|6699.9|6689.9|6703.6|6693.6|6703.6|6693.6|6697.1|6687.1|76
1602760800000|2020-10-15 11:20:00|6703.9|6693.9|6700.4|6690.4|6705.4|6695.4|6700.4|6690.4|98
1602761100000|2020-10-15 11:25:00|6700.6|6690.6|6707.1|6697.1|6707.4|6697.4|6697.6|6687.6|81
1602761400000|2020-10-15 11:30:00|6706.4|6696.4|6702.4|6692.4|6706.4|6696.4|6699.9|6689.9|147
1602761700000|2020-10-15 11:35:00|6702.6|6692.6|6707.1|6697.1|6707.4|6697.4|6702.6|6692.6|66
1602762000000|2020-10-15 11:40:00|6707.4|6697.4|6707.4|6697.4|6708.1|6698.1|6703.4|6693.4|72
1602762300000|2020-10-15 11:45:00|6707.1|6697.1|6701.4|6691.4|6707.9|6697.9|6700.9|6690.9|62
1602762600000|2020-10-15 11:50:00|6701.6|6691.6|6700.6|6690.6|6703.4|6693.4|6698.4|6688.4|103
1602762900000|2020-10-15 11:55:00|6700.4|6690.4|6688.6|6678.6|6704.1|6694.1|6688.4|6678.4|113
1602763200000|2020-10-15 12:00:00|6688.4|6678.4|6679.1|6669.1|6691.9|6681.9|6673.4|6663.4|324
1602763500000|2020-10-15 12:05:00|6678.9|6668.9|6691.4|6681.4|6694.4|6684.4|6677.6|6667.6|243
1602763800000|2020-10-15 12:10:00|6691.6|6681.6|6695.9|6685.9|6696.4|6686.4|6687.1|6677.1|283
1602764100000|2020-10-15 12:15:00|6695.6|6685.6|6690.4|6680.4|6697.4|6687.4|6690.4|6680.4|164
1602764400000|2020-10-15 12:20:00|6690.1|6680.1|6698.4|6688.4|6699.6|6689.6|6682.9|6672.9|180
1602764700000|2020-10-15 12:25:00|6697.9|6687.9|6706.9|6696.9|6712.9|6702.9|6697.1|6687.1|196
1602765000000|2020-10-15 12:30:00|6706.6|6696.6|6694.6|6684.6|6706.6|6696.6|6694.4|6684.4|299
1602765300000|2020-10-15 12:35:00|6694.1|6684.1|6707.6|6697.6|6708.4|6698.4|6693.6|6683.6|280
1602765600000|2020-10-15 12:40:00|6707.4|6697.4|6707.1|6697.1|6708.6|6698.6|6700.4|6690.4|166
1602765900000|2020-10-15 12:45:00|6706.9|6696.9|6703.1|6693.1|6708.1|6698.1|6702.1|6692.1|106
1602766200000|2020-10-15 12:50:00|6703.6|6693.6|6706.6|6696.6|6710.4|6700.4|6703.6|6693.6|122
1602766500000|2020-10-15 12:55:00|6706.9|6696.9|6705.9|6695.9|6709.9|6699.9|6702.6|6692.6|140
1602766800000|2020-10-15 13:00:00|6705.6|6695.6|6691.9|6681.9|6705.6|6695.6|6687.4|6677.4|378
1602767100000|2020-10-15 13:05:00|6690.9|6680.9|6695.6|6685.6|6695.6|6685.6|6686.6|6676.6|205
1602767400000|2020-10-15 13:10:00|6696.1|6686.1|6692.4|6682.4|6697.6|6687.6|6688.4|6678.4|191
1602767700000|2020-10-15 13:15:00|6692.6|6682.6|6703.9|6693.9|6703.9|6693.9|6689.9|6679.9|179
1602768000000|2020-10-15 13:20:00|6703.4|6693.4|6701.6|6691.6|6705.6|6695.6|6697.6|6687.6|208
1602768300000|2020-10-15 13:25:00|6701.4|6691.4|6701.4|6691.4|6705.6|6695.6|6695.6|6685.6|259
1602768600000|2020-10-15 13:30:00|6701.6|6691.6|6734.9|6724.9|6739.6|6729.6|6698.6|6688.6|610
1602768900000|2020-10-15 13:35:00|6734.6|6724.6|6733.4|6723.4|6739.6|6729.6|6729.6|6719.6|457
1602769200000|2020-10-15 13:40:00|6733.1|6723.1|6745.4|6735.4|6749.4|6739.4|6733.1|6723.1|556
1602769500000|2020-10-15 13:45:00|6745.1|6735.1|6737.9|6727.9|6748.1|6738.1|6735.1|6725.1|368
1602769800000|2020-10-15 13:50:00|6738.1|6728.1|6741.6|6731.6|6748.6|6738.6|6738.1|6728.1|321
1602770100000|2020-10-15 13:55:00|6742.1|6732.1|6736.1|6726.1|6745.4|6735.4|6734.1|6724.1|303
1602770400000|2020-10-15 14:00:00|6735.4|6725.4|6740.1|6730.1|6742.1|6732.1|6730.4|6720.4|216
1602770700000|2020-10-15 14:05:00|6740.6|6730.6|6738.9|6728.9|6743.4|6733.4|6738.4|6728.4|170
1602771000000|2020-10-15 14:10:00|6738.6|6728.6|6734.9|6724.9|6742.4|6732.4|6733.4|6723.4|129
1602771300000|2020-10-15 14:15:00|6735.1|6725.1|6736.1|6726.1|6749.4|6739.4|6731.1|6721.1|210
1602771600000|2020-10-15 14:20:00|6735.6|6725.6|6742.4|6732.4|6744.6|6734.6|6735.1|6725.1|214
1602771900000|2020-10-15 14:25:00|6742.1|6732.1|6729.4|6719.4|6744.9|6734.9|6728.9|6718.9|295
1602772200000|2020-10-15 14:30:00|6729.1|6719.1|6736.9|6726.9|6737.6|6727.6|6728.9|6718.9|230
1602772500000|2020-10-15 14:35:00|6736.6|6726.6|6734.1|6724.1|6737.1|6727.1|6731.4|6721.4|165
1602772800000|2020-10-15 14:40:00|6733.6|6723.6|6735.9|6725.9|6739.4|6729.4|6733.4|6723.4|147
1602773100000|2020-10-15 14:45:00|6736.1|6726.1|6744.4|6734.4|6744.4|6734.4|6733.6|6723.6|144
1602773400000|2020-10-15 14:50:00|6744.1|6734.1|6747.9|6737.9|6750.4|6740.4|6744.1|6734.1|189
1602773700000|2020-10-15 14:55:00|6747.6|6737.6|6755.1|6745.1|6757.1|6747.1|6744.9|6734.9|238
1602774000000|2020-10-15 15:00:00|6755.9|6745.9|6755.9|6745.9|6757.4|6747.4|6751.1|6741.1|168
1602774300000|2020-10-15 15:05:00|6756.1|6746.1|6761.9|6751.9|6762.1|6752.1|6753.9|6743.9|193
1602774600000|2020-10-15 15:10:00|6761.4|6751.4|6764.1|6754.1|6769.4|6759.4|6761.4|6751.4|206
1602774900000|2020-10-15 15:15:00|6764.6|6754.6|6758.9|6748.9|6766.4|6756.4|6755.1|6745.1|221
1602775200000|2020-10-15 15:20:00|6759.1|6749.1|6761.6|6751.6|6761.9|6751.9|6757.9|6747.9|223
1602775500000|2020-10-15 15:25:00|6761.9|6751.9|6758.1|6748.1|6762.6|6752.6|6757.1|6747.1|116
1602775800000|2020-10-15 15:30:00|6758.4|6748.4|6763.6|6753.6|6764.4|6754.4|6756.6|6746.6|164
1602776100000|2020-10-15 15:35:00|6763.9|6753.9|6765.6|6755.6|6768.1|6758.1|6761.9|6751.9|158
1602776400000|2020-10-15 15:40:00|6765.9|6755.9|6759.4|6749.4|6767.6|6757.6|6754.1|6744.1|190
1602776700000|2020-10-15 15:45:00|6759.6|6749.6|6753.6|6743.6|6761.1|6751.1|6750.6|6740.6|270
1602777000000|2020-10-15 15:50:00|6753.9|6743.9|6761.1|6751.1|6764.4|6754.4|6753.1|6743.1|216
1602777300000|2020-10-15 15:55:00|6760.6|6750.6|6762.1|6752.1|6765.6|6755.6|6760.1|6750.1|166
1602777600000|2020-10-15 16:00:00|6762.4|6752.4|6766.6|6756.6|6767.4|6757.4|6762.4|6752.4|120
1602777900000|2020-10-15 16:05:00|6766.9|6756.9|6767.1|6757.1|6772.4|6762.4|6765.1|6755.1|171
1602778200000|2020-10-15 16:10:00|6767.4|6757.4|6765.9|6755.9|6770.9|6760.9|6765.6|6755.6|118
1602778500000|2020-10-15 16:15:00|6766.1|6756.1|6768.9|6758.9|6769.1|6759.1|6764.9|6754.9|124
1602778800000|2020-10-15 16:20:00|6769.1|6759.1|6775.6|6765.6|6776.1|6766.1|6769.1|6759.1|146
1602779100000|2020-10-15 16:25:00|6775.9|6765.9|6774.6|6764.6|6777.6|6767.6|6771.4|6761.4|145
1602779400000|2020-10-15 16:30:00|6775.1|6765.1|6772.6|6762.6|6777.6|6767.6|6772.4|6762.4|152
1602779700000|2020-10-15 16:35:00|6772.9|6762.9|6776.6|6766.6|6778.4|6768.4|6772.9|6762.9|83
1602780000000|2020-10-15 16:40:00|6776.4|6766.4|6777.9|6767.9|6779.6|6769.6|6775.9|6765.9|119
1602780300000|2020-10-15 16:45:00|6778.1|6768.1|6779.6|6769.6|6780.4|6770.4|6775.4|6765.4|141
1602780600000|2020-10-15 16:50:00|6779.4|6769.4|6780.6|6770.6|6781.4|6771.4|6778.4|6768.4|97
1602780900000|2020-10-15 16:55:00|6780.9|6770.9|6783.1|6773.1|6784.5|6774.5|6780.6|6770.6|116
1602806400000|2020-10-16 00:00:00|6789.9|6779.9|6785.4|6775.4|6789.9|6779.9|6782.4|6772.4|81
1602806700000|2020-10-16 00:05:00|6785.6|6775.6|6787.6|6777.6|6790.1|6780.1|6785.6|6775.6|75
1602807000000|2020-10-16 00:10:00|6787.8|6777.8|6789.1|6779.1|6789.1|6779.1|6787.3|6777.3|41
1602807300000|2020-10-16 00:15:00|6789.6|6779.6|6789.3|6779.3|6790.6|6780.6|6783.6|6773.6|91
1602807600000|2020-10-16 00:20:00|6788.9|6778.9|6789.9|6779.9|6790.6|6780.6|6786.9|6776.9|79
1602807900000|2020-10-16 00:25:00|6790.1|6780.1|6790.6|6780.6|6791.6|6781.6|6788.9|6778.9|85
1602808200000|2020-10-16 00:30:00|6790.5|6780.5|6790.1|6780.1|6791.4|6781.4|6789.4|6779.4|56
1602808500000|2020-10-16 00:35:00|6790.3|6780.3|6792.5|6782.5|6792.9|6782.9|6790.3|6780.3|59
1602808800000|2020-10-16 00:40:00|6792.3|6782.3|6792.3|6782.3|6792.4|6782.4|6791.1|6781.1|36
1602809100000|2020-10-16 00:45:00|6792.4|6782.4|6793.6|6783.6|6794.1|6784.1|6792.4|6782.4|49
1602809400000|2020-10-16 00:50:00|6793.9|6783.9|6796.5|6786.5|6796.9|6786.9|6793.4|6783.4|89
1602809700000|2020-10-16 00:55:00|6796.8|6786.8|6795.5|6785.5|6797.1|6787.1|6793.1|6783.1|101
1602810000000|2020-10-16 01:00:00|6795.6|6785.6|6782.8|6772.8|6796.9|6786.9|6782.6|6772.6|447
1602810300000|2020-10-16 01:05:00|6783.1|6773.1|6780.1|6770.1|6788.4|6778.4|6778|6768|289
1602810600000|2020-10-16 01:10:00|6780.4|6770.4|6776.4|6766.4|6782|6772|6775.4|6765.4|206
1602810900000|2020-10-16 01:15:00|6776.6|6766.6|6778.1|6768.1|6780.1|6770.1|6773.1|6763.1|319
1602811200000|2020-10-16 01:20:00|6777.6|6767.6|6775.9|6765.9|6780.3|6770.3|6775.1|6765.1|220
1602811500000|2020-10-16 01:25:00|6775.6|6765.6|6772.4|6762.4|6778.4|6768.4|6771.4|6761.4|80
1602811800000|2020-10-16 01:30:00|6772.6|6762.6|6772.9|6762.9|6780.9|6770.9|6770.1|6760.1|264
1602812100000|2020-10-16 01:35:00|6772.6|6762.6|6772.4|6762.4|6777.9|6767.9|6771.4|6761.4|161
1602812400000|2020-10-16 01:40:00|6772.6|6762.6|6774.4|6764.4|6778.1|6768.1|6772.4|6762.4|139
1602812700000|2020-10-16 01:45:00|6774.6|6764.6|6768.8|6758.8|6774.8|6764.8|6767.6|6757.6|140
1602813000000|2020-10-16 01:50:00|6768.9|6758.9|6763.1|6753.1|6770.9|6760.9|6762.9|6752.9|80
1602813300000|2020-10-16 01:55:00|6763.4|6753.4|6767.1|6757.1|6767.6|6757.6|6763.4|6753.4|129
1602813600000|2020-10-16 02:00:00|6767.3|6757.3|6771|6761|6771|6761|6766.4|6756.4|107
1602813900000|2020-10-16 02:05:00|6770.9|6760.9|6770.6|6760.6|6771.4|6761.4|6767.4|6757.4|83
1602814200000|2020-10-16 02:10:00|6770.4|6760.4|6772.1|6762.1|6773.6|6763.6|6769.4|6759.4|101
1602814500000|2020-10-16 02:15:00|6771.9|6761.9|6771.1|6761.1|6773.1|6763.1|6770.6|6760.6|45
1602814800000|2020-10-16 02:20:00|6770.6|6760.6|6771.9|6761.9|6773.1|6763.1|6770.4|6760.4|48
1602815100000|2020-10-16 02:25:00|6772.1|6762.1|6770.4|6760.4|6772.9|6762.9|6769.6|6759.6|42
1602815400000|2020-10-16 02:30:00|6770.1|6760.1|6772.4|6762.4|6774.1|6764.1|6767.1|6757.1|84
1602815700000|2020-10-16 02:35:00|6772.3|6762.3|6775.9|6765.9|6775.9|6765.9|6770.4|6760.4|79
1602816000000|2020-10-16 02:40:00|6775.8|6765.8|6775.6|6765.6|6777.6|6767.6|6774.9|6764.9|48
1602816300000|2020-10-16 02:45:00|6775.9|6765.9|6776.9|6766.9|6777.1|6767.1|6775.9|6765.9|37
1602816600000|2020-10-16 02:50:00|6776.4|6766.4|6776.4|6766.4|6780.6|6770.6|6775.8|6765.8|48
1602816900000|2020-10-16 02:55:00|6776.1|6766.1|6773.9|6763.9|6776.4|6766.4|6772.4|6762.4|69
1602817200000|2020-10-16 03:00:00|6774.1|6764.1|6773.1|6763.1|6776.1|6766.1|6772.1|6762.1|45
1602817500000|2020-10-16 03:05:00|6773.4|6763.4|6768.4|6758.4|6773.6|6763.6|6767.9|6757.9|68
1602817800000|2020-10-16 03:10:00|6768.1|6758.1|6768.6|6758.6|6770.6|6760.6|6767.4|6757.4|48
1602818100000|2020-10-16 03:15:00|6768.4|6758.4|6768.4|6758.4|6770.6|6760.6|6767.1|6757.1|95
1602818400000|2020-10-16 03:20:00|6768.1|6758.1|6768.6|6758.6|6768.6|6758.6|6764.4|6754.4|97
1602818700000|2020-10-16 03:25:00|6768.4|6758.4|6769.1|6759.1|6769.1|6759.1|6762.4|6752.4|117
1602819000000|2020-10-16 03:30:00|6768.9|6758.9|6770.1|6760.1|6770.1|6760.1|6764.4|6754.4|106
1602819300000|2020-10-16 03:35:00|6770.4|6760.4|6772.4|6762.4|6773.4|6763.4|6770.4|6760.4|32
1602819600000|2020-10-16 03:40:00|6772.6|6762.6|6775.1|6765.1|6775.4|6765.4|6772.4|6762.4|46
1602819900000|2020-10-16 03:45:00|6774.9|6764.9|6775.1|6765.1|6777.4|6767.4|6774.9|6764.9|36
1602820200000|2020-10-16 03:50:00|6775.4|6765.4|6775.6|6765.6|6775.9|6765.9|6773.6|6763.6|17
1602820500000|2020-10-16 03:55:00|6775.9|6765.9|6774.6|6764.6|6776.1|6766.1|6773|6763|30
1602820800000|2020-10-16 04:00:00|6774.4|6764.4|6773.4|6763.4|6774.6|6764.6|6773.1|6763.1|13
1602821100000|2020-10-16 04:05:00|6773.6|6763.6|6772.4|6762.4|6774.6|6764.6|6770.8|6760.8|35
1602821400000|2020-10-16 04:10:00|6772.1|6762.1|6770.4|6760.4|6772.1|6762.1|6770.4|6760.4|25
1602821700000|2020-10-16 04:15:00|6770.6|6760.6|6769.9|6759.9|6770.6|6760.6|6768.9|6758.9|18
1602822000000|2020-10-16 04:20:00|6770.1|6760.1|6768.1|6758.1|6772.1|6762.1|6767.8|6757.8|45
1602822300000|2020-10-16 04:25:00|6767.9|6757.9|6765.9|6755.9|6768.1|6758.1|6765.9|6755.9|31
1602822600000|2020-10-16 04:30:00|6765.6|6755.6|6769.3|6759.3|6769.9|6759.9|6765.6|6755.6|58
1602822900000|2020-10-16 04:35:00|6769.1|6759.1|6767.8|6757.8|6769.6|6759.6|6767.6|6757.6|53
1602823200000|2020-10-16 04:40:00|6768.4|6758.4|6768.9|6758.9|6770.1|6760.1|6767.8|6757.8|35
1602823500000|2020-10-16 04:45:00|6769|6759|6768.8|6758.8|6769.1|6759.1|6768.8|6758.8|7
1602823800000|2020-10-16 04:50:00|6768.9|6758.9|6768.9|6758.9|6769.1|6759.1|6768.6|6758.6|14
1602824100000|2020-10-16 04:55:00|6769.1|6759.1|6767.6|6757.6|6769.9|6759.9|6767.4|6757.4|28
1602824400000|2020-10-16 05:00:00|6767.9|6757.9|6773.1|6763.1|6775.4|6765.4|6767.9|6757.9|69
1602824700000|2020-10-16 05:05:00|6773.4|6763.4|6772.9|6762.9|6775.4|6765.4|6772.6|6762.6|89
1602825000000|2020-10-16 05:10:00|6773.1|6763.1|6775|6765|6776.4|6766.4|6773.1|6763.1|61
1602825300000|2020-10-16 05:15:00|6774.9|6764.9|6777.4|6767.4|6777.6|6767.6|6774.9|6764.9|44
1602825600000|2020-10-16 05:20:00|6777.6|6767.6|6779.9|6769.9|6781.9|6771.9|6777.6|6767.6|49
1602825900000|2020-10-16 05:25:00|6780.1|6770.1|6778.9|6768.9|6781.3|6771.3|6777.9|6767.9|44
1602826200000|2020-10-16 05:30:00|6779.1|6769.1|6773.4|6763.4|6780.6|6770.6|6771.4|6761.4|134
1602826500000|2020-10-16 05:35:00|6773.1|6763.1|6769.4|6759.4|6773.4|6763.4|6769.4|6759.4|102
1602826800000|2020-10-16 05:40:00|6769.9|6759.9|6770.4|6760.4|6772.6|6762.6|6765.1|6755.1|142
1602827100000|2020-10-16 05:45:00|6770.6|6760.6|6765.6|6755.6|6772.6|6762.6|6765.1|6755.1|144
1602827400000|2020-10-16 05:50:00|6765.8|6755.8|6769.9|6759.9|6771.4|6761.4|6765.6|6755.6|111
1602827700000|2020-10-16 05:55:00|6770.1|6760.1|6770.6|6760.6|6773.4|6763.4|6770.1|6760.1|92
1602828000000|2020-10-16 06:00:00|6770.5|6760.5|6768.6|6758.6|6770.5|6760.5|6764.4|6754.4|122
1602828300000|2020-10-16 06:05:00|6768.9|6758.9|6767.9|6757.9|6769.9|6759.9|6767.4|6757.4|50
1602828600000|2020-10-16 06:10:00|6767.6|6757.6|6768.1|6758.1|6769.9|6759.9|6765.6|6755.6|75
1602828900000|2020-10-16 06:15:00|6768.3|6758.3|6769.1|6759.1|6773.4|6763.4|6768.1|6758.1|90
1602829200000|2020-10-16 06:20:00|6768.9|6758.9|6766.6|6756.6|6771.4|6761.4|6766.1|6756.1|110
1602829500000|2020-10-16 06:25:00|6766.4|6756.4|6765.4|6755.4|6767.1|6757.1|6763.6|6753.6|74
1602829800000|2020-10-16 06:30:00|6765.5|6755.5|6768.9|6758.9|6768.9|6758.9|6764.6|6754.6|91
1602830100000|2020-10-16 06:35:00|6768.6|6758.6|6766.9|6756.9|6768.6|6758.6|6764.9|6754.9|52
1602830400000|2020-10-16 06:40:00|6766.8|6756.8|6764.6|6754.6|6766.9|6756.9|6763.6|6753.6|67
1602830700000|2020-10-16 06:45:00|6764.9|6754.9|6766.4|6756.4|6766.4|6756.4|6763.9|6753.9|61
1602831000000|2020-10-16 06:50:00|6766.1|6756.1|6759|6749|6766.4|6756.4|6759|6749|63
1602831300000|2020-10-16 06:55:00|6759.1|6749.1|6764.6|6754.6|6766.1|6756.1|6758.4|6748.4|112
1602831600000|2020-10-16 07:00:00|6764.4|6754.4|6771.9|6761.9|6780.4|6770.4|6764.4|6754.4|352
1602831900000|2020-10-16 07:05:00|6772.1|6762.1|6778.9|6768.9|6779.4|6769.4|6770.1|6760.1|304
1602832200000|2020-10-16 07:10:00|6778.6|6768.6|6785.4|6775.4|6788.1|6778.1|6778.6|6768.6|208
1602832500000|2020-10-16 07:15:00|6785.6|6775.6|6786.1|6776.1|6786.6|6776.6|6782.4|6772.4|141
1602832800000|2020-10-16 07:20:00|6786.4|6776.4|6785.1|6775.1|6788.6|6778.6|6782.4|6772.4|196
1602833100000|2020-10-16 07:25:00|6785.4|6775.4|6791.4|6781.4|6792.4|6782.4|6784.1|6774.1|174
1602833400000|2020-10-16 07:30:00|6791.6|6781.6|6781.6|6771.6|6793.6|6783.6|6781.1|6771.1|205
1602833700000|2020-10-16 07:35:00|6781.9|6771.9|6778.9|6768.9|6782.1|6772.1|6772.9|6762.9|175
1602834000000|2020-10-16 07:40:00|6779.4|6769.4|6785.4|6775.4|6785.6|6775.6|6778.4|6768.4|123
1602834300000|2020-10-16 07:45:00|6785.1|6775.1|6783.1|6773.1|6786.1|6776.1|6780.4|6770.4|129
1602834600000|2020-10-16 07:50:00|6783.4|6773.4|6783.1|6773.1|6786.1|6776.1|6780.1|6770.1|167
1602834900000|2020-10-16 07:55:00|6782.9|6772.9|6785.1|6775.1|6786.9|6776.9|6781.6|6771.6|118
1602835200000|2020-10-16 08:00:00|6784.9|6774.9|6778.6|6768.6|6786.6|6776.6|6775.6|6765.6|161
1602835500000|2020-10-16 08:05:00|6778.4|6768.4|6769.4|6759.4|6782.4|6772.4|6769.4|6759.4|172
1602835800000|2020-10-16 08:10:00|6769.6|6759.6|6771.6|6761.6|6774.1|6764.1|6765.6|6755.6|113
1602836100000|2020-10-16 08:15:00|6771.4|6761.4|6776.1|6766.1|6778.4|6768.4|6770.4|6760.4|51
1602836400000|2020-10-16 08:20:00|6775.9|6765.9|6778.9|6768.9|6779.9|6769.9|6772.9|6762.9|64
1602836700000|2020-10-16 08:25:00|6779.1|6769.1|6777.6|6767.6|6779.6|6769.6|6773.4|6763.4|64
1602837000000|2020-10-16 08:30:00|6777.4|6767.4|6776.9|6766.9|6777.4|6767.4|6772.1|6762.1|94
1602837300000|2020-10-16 08:35:00|6776.6|6766.6|6771.9|6761.9|6778.9|6768.9|6770.6|6760.6|129
1602837600000|2020-10-16 08:40:00|6772.1|6762.1|6768.9|6758.9|6772.9|6762.9|6766.1|6756.1|122
1602837900000|2020-10-16 08:45:00|6768.6|6758.6|6770.4|6760.4|6772.6|6762.6|6767.4|6757.4|81
1602838200000|2020-10-16 08:50:00|6770.1|6760.1|6763.4|6753.4|6770.9|6760.9|6760.9|6750.9|103
1602838500000|2020-10-16 08:55:00|6763.6|6753.6|6766.9|6756.9|6768.4|6758.4|6762.6|6752.6|114
1602838800000|2020-10-16 09:00:00|6767.1|6757.1|6758.4|6748.4|6767.4|6757.4|6756.4|6746.4|87
1602839100000|2020-10-16 09:05:00|6758.1|6748.1|6761.6|6751.6|6763.1|6753.1|6753.1|6743.1|142
1602839400000|2020-10-16 09:10:00|6761.9|6751.9|6753.6|6743.6|6762.4|6752.4|6751.1|6741.1|136
1602839700000|2020-10-16 09:15:00|6753.4|6743.4|6760.4|6750.4|6760.6|6750.6|6752.1|6742.1|96
1602840000000|2020-10-16 09:20:00|6760.6|6750.6|6755.9|6745.9|6761.6|6751.6|6754.9|6744.9|106
1602840300000|2020-10-16 09:25:00|6756.1|6746.1|6753.4|6743.4|6759.4|6749.4|6753.1|6743.1|146
1602840600000|2020-10-16 09:30:00|6753.6|6743.6|6758.6|6748.6|6758.6|6748.6|6751.4|6741.4|122
1602840900000|2020-10-16 09:35:00|6758.1|6748.1|6755.4|6745.4|6759.1|6749.1|6753.4|6743.4|103
1602841200000|2020-10-16 09:40:00|6754.9|6744.9|6757.4|6747.4|6758.1|6748.1|6753.9|6743.9|101
1602841500000|2020-10-16 09:45:00|6757.1|6747.1|6753.4|6743.4|6757.1|6747.1|6748.6|6738.6|141
1602841800000|2020-10-16 09:50:00|6753.6|6743.6|6753.4|6743.4|6754.9|6744.9|6750.4|6740.4|107
1602842100000|2020-10-16 09:55:00|6753.9|6743.9|6754.6|6744.6|6755.1|6745.1|6750.1|6740.1|99
1602842400000|2020-10-16 10:00:00|6754.4|6744.4|6753.6|6743.6|6754.4|6744.4|6749.6|6739.6|112
1602842700000|2020-10-16 10:05:00|6754.1|6744.1|6755.9|6745.9|6756.4|6746.4|6751.1|6741.1|129
1602843000000|2020-10-16 10:10:00|6755.6|6745.6|6754.9|6744.9|6757.9|6747.9|6752.6|6742.6|93
1602843300000|2020-10-16 10:15:00|6754.6|6744.6|6752.4|6742.4|6755.1|6745.1|6750.6|6740.6|145
1602843600000|2020-10-16 10:20:00|6752.9|6742.9|6754.9|6744.9|6756.4|6746.4|6752.9|6742.9|130
1602843900000|2020-10-16 10:25:00|6755.1|6745.1|6760.9|6750.9|6761.4|6751.4|6753.9|6743.9|110
1602844200000|2020-10-16 10:30:00|6760.6|6750.6|6755.1|6745.1|6760.6|6750.6|6754.4|6744.4|98
1602844500000|2020-10-16 10:35:00|6754.9|6744.9|6752.9|6742.9|6754.9|6744.9|6748.9|6738.9|96
1602844800000|2020-10-16 10:40:00|6753.1|6743.1|6756.4|6746.4|6756.6|6746.6|6751.1|6741.1|115
1602845100000|2020-10-16 10:45:00|6756.1|6746.1|6755.9|6745.9|6759.1|6749.1|6754.6|6744.6|169
1602845400000|2020-10-16 10:50:00|6755.6|6745.6|6743.1|6733.1|6755.9|6745.9|6739.9|6729.9|270
1602845700000|2020-10-16 10:55:00|6742.9|6732.9|6747.4|6737.4|6748.6|6738.6|6741.9|6731.9|286
1602846000000|2020-10-16 11:00:00|6747.1|6737.1|6744.4|6734.4|6747.4|6737.4|6742.1|6732.1|117
1602846300000|2020-10-16 11:05:00|6744.6|6734.6|6747.6|6737.6|6749.1|6739.1|6743.9|6733.9|140
1602846600000|2020-10-16 11:10:00|6747.4|6737.4|6741.1|6731.1|6749.1|6739.1|6741.1|6731.1|152
1602846900000|2020-10-16 11:15:00|6741.4|6731.4|6745.1|6735.1|6745.9|6735.9|6740.4|6730.4|162
1602847200000|2020-10-16 11:20:00|6744.9|6734.9|6741.4|6731.4|6745.6|6735.6|6740.1|6730.1|121
1602847500000|2020-10-16 11:25:00|6741.1|6731.1|6745.9|6735.9|6749.9|6739.9|6740.4|6730.4|149
1602847800000|2020-10-16 11:30:00|6746.1|6736.1|6747.6|6737.6|6748.9|6738.9|6742.1|6732.1|219
1602848100000|2020-10-16 11:35:00|6747.9|6737.9|6749.6|6739.6|6752.1|6742.1|6746.9|6736.9|108
1602848400000|2020-10-16 11:40:00|6749.4|6739.4|6752.1|6742.1|6752.1|6742.1|6747.6|6737.6|86
1602848700000|2020-10-16 11:45:00|6752.4|6742.4|6757.6|6747.6|6758.4|6748.4|6751.1|6741.1|105
1602849000000|2020-10-16 11:50:00|6757.9|6747.9|6760.4|6750.4|6761.4|6751.4|6756.4|6746.4|107
1602849300000|2020-10-16 11:55:00|6760.1|6750.1|6760.4|6750.4|6761.4|6751.4|6758.4|6748.4|95
1602849600000|2020-10-16 12:00:00|6760.1|6750.1|6764.6|6754.6|6765.6|6755.6|6759.6|6749.6|143
1602849900000|2020-10-16 12:05:00|6764.9|6754.9|6770.1|6760.1|6773.1|6763.1|6764.6|6754.6|74
1602850200000|2020-10-16 12:10:00|6769.9|6759.9|6771.4|6761.4|6772.9|6762.9|6753.4|6743.4|220
1602850500000|2020-10-16 12:15:00|6771.1|6761.1|6771.4|6761.4|6771.6|6761.6|6766.4|6756.4|106
1602850800000|2020-10-16 12:20:00|6771.6|6761.6|6761.9|6751.9|6773.8|6763.8|6760.6|6750.6|310
1602851100000|2020-10-16 12:25:00|6761.4|6751.4|6758.1|6748.1|6763.1|6753.1|6757.6|6747.6|236
1602851400000|2020-10-16 12:30:00|6758.9|6748.9|6762.1|6752.1|6766.6|6756.6|6757.6|6747.6|316
1602851700000|2020-10-16 12:35:00|6761.9|6751.9|6763.6|6753.6|6766.6|6756.6|6759.6|6749.6|149
1602852000000|2020-10-16 12:40:00|6763.9|6753.9|6763.1|6753.1|6765.4|6755.4|6760.9|6750.9|129
1602852300000|2020-10-16 12:45:00|6762.9|6752.9|6762.1|6752.1|6765.4|6755.4|6761.9|6751.9|119
1602852600000|2020-10-16 12:50:00|6762.6|6752.6|6764.9|6754.9|6765.9|6755.9|6759.4|6749.4|116
1602852900000|2020-10-16 12:55:00|6764.6|6754.6|6765.1|6755.1|6772.9|6762.9|6764.1|6754.1|128
1602853200000|2020-10-16 13:00:00|6765.4|6755.4|6760.6|6750.6|6773.1|6763.1|6758.1|6748.1|391
1602853500000|2020-10-16 13:05:00|6760.4|6750.4|6749.9|6739.9|6763.9|6753.9|6748.6|6738.6|293
1602853800000|2020-10-16 13:10:00|6749.6|6739.6|6743.9|6733.9|6750.4|6740.4|6740.9|6730.9|310
1602854100000|2020-10-16 13:15:00|6743.6|6733.6|6744.4|6734.4|6747.4|6737.4|6739.6|6729.6|190
1602854400000|2020-10-16 13:20:00|6744.1|6734.1|6748.1|6738.1|6748.9|6738.9|6741.9|6731.9|189
1602854700000|2020-10-16 13:25:00|6747.6|6737.6|6744.9|6734.9|6747.6|6737.6|6740.6|6730.6|182
1602855000000|2020-10-16 13:30:00|6745.1|6735.1|6736.6|6726.6|6745.9|6735.9|6734.9|6724.9|328
1602855300000|2020-10-16 13:35:00|6736.4|6726.4|6739.1|6729.1|6740.9|6730.9|6729.4|6719.4|269
1602855600000|2020-10-16 13:40:00|6739.4|6729.4|6735.1|6725.1|6741.9|6731.9|6732.4|6722.4|226
1602855900000|2020-10-16 13:45:00|6735.4|6725.4|6736.9|6726.9|6738.9|6728.9|6727.9|6717.9|271
1602856200000|2020-10-16 13:50:00|6737.1|6727.1|6738.6|6728.6|6741.1|6731.1|6734.6|6724.6|190
1602856500000|2020-10-16 13:55:00|6738.9|6728.9|6743.1|6733.1|6745.1|6735.1|6738.6|6728.6|161
1602856800000|2020-10-16 14:00:00|6743.4|6733.4|6753.1|6743.1|6753.6|6743.6|6743.4|6733.4|239
1602857100000|2020-10-16 14:05:00|6753.4|6743.4|6756.9|6746.9|6761.9|6751.9|6753.4|6743.4|221
1602857400000|2020-10-16 14:10:00|6757.1|6747.1|6757.1|6747.1|6759.1|6749.1|6754.4|6744.4|131
1602857700000|2020-10-16 14:15:00|6756.9|6746.9|6760.9|6750.9|6762.4|6752.4|6755.1|6745.1|175
1602858000000|2020-10-16 14:20:00|6760.6|6750.6|6753.6|6743.6|6762.1|6752.1|6751.4|6741.4|155
1602858300000|2020-10-16 14:25:00|6753.9|6743.9|6747.9|6737.9|6755.1|6745.1|6745.6|6735.6|150
1602858600000|2020-10-16 14:30:00|6747.6|6737.6|6738.4|6728.4|6747.6|6737.6|6736.9|6726.9|216
1602858900000|2020-10-16 14:35:00|6738.1|6728.1|6738.4|6728.4|6742.1|6732.1|6737.4|6727.4|250
1602859200000|2020-10-16 14:40:00|6738.1|6728.1|6733.4|6723.4|6738.4|6728.4|6729.9|6719.9|167
1602859500000|2020-10-16 14:45:00|6733.6|6723.6|6730.6|6720.6|6736.1|6726.1|6730.1|6720.1|205
1602859800000|2020-10-16 14:50:00|6730.1|6720.1|6735.4|6725.4|6735.9|6725.9|6729.6|6719.6|122
1602860100000|2020-10-16 14:55:00|6735.1|6725.1|6736.6|6726.6|6736.6|6726.6|6729.4|6719.4|178
1602860400000|2020-10-16 15:00:00|6736.4|6726.4|6737.6|6727.6|6737.9|6727.9|6730.1|6720.1|172
1602860700000|2020-10-16 15:05:00|6737.9|6727.9|6740.1|6730.1|6740.1|6730.1|6734.4|6724.4|145
1602861000000|2020-10-16 15:10:00|6739.6|6729.6|6739.1|6729.1|6741.9|6731.9|6737.9|6727.9|181
1602861300000|2020-10-16 15:15:00|6738.9|6728.9|6733.6|6723.6|6738.9|6728.9|6731.6|6721.6|131
1602861600000|2020-10-16 15:20:00|6733.4|6723.4|6726.6|6716.6|6733.9|6723.9|6724.6|6714.6|147
1602861900000|2020-10-16 15:25:00|6726.4|6716.4|6730.9|6720.9|6732.6|6722.6|6724.6|6714.6|124
1602862200000|2020-10-16 15:30:00|6730.6|6720.6|6732.9|6722.9|6733.4|6723.4|6728.4|6718.4|153
1602862500000|2020-10-16 15:35:00|6732.6|6722.6|6733.9|6723.9|6736.9|6726.9|6730.6|6720.6|133
1602862800000|2020-10-16 15:40:00|6733.6|6723.6|6732.4|6722.4|6735.9|6725.9|6730.9|6720.9|114
1602863100000|2020-10-16 15:45:00|6732.1|6722.1|6749.9|6739.9|6751.6|6741.6|6731.6|6721.6|348
1602863400000|2020-10-16 15:50:00|6749.4|6739.4|6744.4|6734.4|6749.6|6739.6|6743.9|6733.9|73
1602863700000|2020-10-16 15:55:00|6744.1|6734.1|6745.1|6735.1|6745.4|6735.4|6741.9|6731.9|50
1602864000000|2020-10-16 16:00:00|6745.6|6735.6|6746.9|6736.9|6747.9|6737.9|6745.1|6735.1|53
1602864300000|2020-10-16 16:05:00|6746.6|6736.6|6745.1|6735.1|6746.6|6736.6|6742.1|6732.1|75
1602864600000|2020-10-16 16:10:00|6744.9|6734.9|6749.9|6739.9|6750.1|6740.1|6743.1|6733.1|69
1602864900000|2020-10-16 16:15:00|6750.1|6740.1|6749.9|6739.9|6750.4|6740.4|6748.6|6738.6|35
1602865200000|2020-10-16 16:20:00|6749.1|6739.1|6750.4|6740.4|6750.9|6740.9|6746.6|6736.6|56
1602865500000|2020-10-16 16:25:00|6750.1|6740.1|6752.4|6742.4|6752.4|6742.4|6749.4|6739.4|49
1602865800000|2020-10-16 16:30:00|6752.1|6742.1|6744.4|6734.4|6752.4|6742.4|6741.9|6731.9|66
1602866100000|2020-10-16 16:35:00|6744.9|6734.9|6742.9|6732.9|6745.1|6735.1|6740.6|6730.6|48
1602866400000|2020-10-16 16:40:00|6742.6|6732.6|6741.6|6731.6|6742.6|6732.6|6738.6|6728.6|48
1602866700000|2020-10-16 16:45:00|6741.4|6731.4|6743.1|6733.1|6743.9|6733.9|6741.4|6731.4|27
1602867000000|2020-10-16 16:50:00|6743.4|6733.4|6744.4|6734.4|6745.1|6735.1|6740.9|6730.9|70
1602867300000|2020-10-16 16:55:00|6744.3|6734.3|6742.3|6732.3|6744.3|6734.3|6740.6|6730.6|84
1603065600000|2020-10-19 00:00:00|6737|6720.3|6734.9|6723.9|6737|6725.1|6732.5|6720.3|25
1603065900000|2020-10-19 00:05:00|6734.4|6723.4|6736.4|6725.4|6737.4|6726.4|6732.6|6721.6|57
1603066200000|2020-10-19 00:10:00|6736.6|6725.6|6736.6|6725.6|6737.8|6726.8|6736.6|6725.6|11
1603066500000|2020-10-19 00:15:00|6736.9|6725.9|6737.6|6726.6|6740.3|6729.3|6736.6|6725.6|44
1603066800000|2020-10-19 00:20:00|6737.9|6726.9|6738.1|6727.1|6739.4|6728.4|6737.6|6726.6|26
1603067100000|2020-10-19 00:25:00|6737.4|6726.4|6736.4|6725.4|6737.4|6726.4|6736.4|6725.4|16
1603067400000|2020-10-19 00:30:00|6736.1|6725.1|6738.9|6727.9|6738.9|6727.9|6735.9|6724.9|25
1603067700000|2020-10-19 00:35:00|6739.1|6728.1|6739.1|6728.1|6740.4|6729.4|6738.1|6727.1|32
1603068000000|2020-10-19 00:40:00|6738.9|6727.9|6739|6728|6740.4|6729.4|6738.4|6727.4|51
1603068300000|2020-10-19 00:45:00|6739.1|6728.1|6737.6|6726.6|6740.9|6729.9|6737.6|6726.6|25
1603068600000|2020-10-19 00:50:00|6737.9|6726.9|6740.9|6729.9|6741.3|6730.3|6737.9|6726.9|39
1603068900000|2020-10-19 00:55:00|6741.3|6730.3|6744.4|6733.4|6744.4|6733.4|6740.6|6729.6|28
1603069200000|2020-10-19 01:00:00|6745.9|6734.9|6757.1|6746.1|6761|6750|6745.4|6734.4|363
1603069500000|2020-10-19 01:05:00|6757.4|6746.4|6763.9|6752.9|6767.9|6756.9|6755.1|6744.1|223
1603069800000|2020-10-19 01:10:00|6764.1|6753.1|6768.9|6757.9|6771|6760|6762.3|6751.3|165
1603070100000|2020-10-19 01:15:00|6769.1|6758.1|6771.5|6760.5|6774.6|6763.6|6765.9|6754.9|144
1603070400000|2020-10-19 01:20:00|6771.4|6760.4|6771.4|6760.4|6773.8|6762.8|6769.4|6758.4|103
1603070700000|2020-10-19 01:25:00|6771.3|6760.3|6777.1|6766.1|6779.5|6768.5|6771.1|6760.1|172
1603071000000|2020-10-19 01:30:00|6777.4|6766.4|6787.5|6776.5|6787.9|6776.9|6772.9|6761.9|303
1603071300000|2020-10-19 01:35:00|6787.4|6776.4|6783.4|6772.4|6789.4|6778.4|6779.9|6768.9|210
1603071600000|2020-10-19 01:40:00|6783.6|6772.6|6787.1|6776.1|6788.4|6777.4|6783.4|6772.4|123
1603071900000|2020-10-19 01:45:00|6787.4|6776.4|6785.6|6774.6|6787.9|6776.9|6783.4|6772.4|148
1603072200000|2020-10-19 01:50:00|6785.9|6774.9|6778.9|6767.9|6788.9|6777.9|6775.4|6764.4|244
1603072500000|2020-10-19 01:55:00|6779.4|6768.4|6774.1|6763.1|6780.6|6769.6|6770.6|6759.6|138
1603072800000|2020-10-19 02:00:00|6774|6763|6767.6|6756.6|6775.6|6764.6|6766.9|6755.9|191
1603073100000|2020-10-19 02:05:00|6767.9|6756.9|6768.9|6757.9|6771.6|6760.6|6765.6|6754.6|208
1603073400000|2020-10-19 02:10:00|6768.6|6757.6|6770.4|6759.4|6770.4|6759.4|6765.4|6754.4|165
1603073700000|2020-10-19 02:15:00|6770.5|6759.5|6767.4|6756.4|6770.9|6759.9|6767.1|6756.1|77
1603074000000|2020-10-19 02:20:00|6767.3|6756.3|6765.4|6754.4|6767.5|6756.5|6764.6|6753.6|73
1603074300000|2020-10-19 02:25:00|6765.6|6754.6|6766.1|6755.1|6767.1|6756.1|6764.4|6753.4|96
1603074600000|2020-10-19 02:30:00|6765.9|6754.9|6765.6|6754.6|6769.1|6758.1|6764.9|6753.9|144
1603074900000|2020-10-19 02:35:00|6765.9|6754.9|6769.9|6758.9|6769.9|6758.9|6762.1|6751.1|142
1603075200000|2020-10-19 02:40:00|6769.6|6758.6|6768.1|6757.1|6769.9|6758.9|6765.4|6754.4|121
1603075500000|2020-10-19 02:45:00|6768.3|6757.3|6770.9|6759.9|6772.8|6761.8|6768.1|6757.1|97
1603075800000|2020-10-19 02:50:00|6770.4|6759.4|6767.4|6756.4|6770.4|6759.4|6767.4|6756.4|94
1603076100000|2020-10-19 02:55:00|6767.3|6756.3|6769.4|6758.4|6769.4|6758.4|6765.6|6754.6|97
1603076400000|2020-10-19 03:00:00|6769.6|6758.6|6766.1|6755.1|6769.6|6758.6|6764.1|6753.1|132
1603076700000|2020-10-19 03:05:00|6765.9|6754.9|6767.4|6756.4|6767.9|6756.9|6763.1|6752.1|56
1603077000000|2020-10-19 03:10:00|6767.1|6756.1|6759.6|6748.6|6767.1|6756.1|6759.4|6748.4|95
1603077300000|2020-10-19 03:15:00|6759.5|6748.5|6754.6|6743.6|6760.9|6749.9|6752.8|6741.8|135
1603077600000|2020-10-19 03:20:00|6754.1|6743.1|6753.4|6742.4|6756.4|6745.4|6752.4|6741.4|153
1603077900000|2020-10-19 03:25:00|6753.6|6742.6|6751.6|6740.6|6754.6|6743.6|6750.3|6739.3|113
1603078200000|2020-10-19 03:30:00|6751.4|6740.4|6753.9|6742.9|6754.4|6743.4|6751.1|6740.1|56
1603078500000|2020-10-19 03:35:00|6753.6|6742.6|6755|6744|6755.4|6744.4|6753.4|6742.4|44
1603078800000|2020-10-19 03:40:00|6755.1|6744.1|6758.3|6747.3|6758.4|6747.4|6754.1|6743.1|25
1603079100000|2020-10-19 03:45:00|6758.4|6747.4|6758.4|6747.4|6758.4|6747.4|6757.4|6746.4|17
1603079400000|2020-10-19 03:50:00|6758.9|6747.9|6758.4|6747.4|6759.4|6748.4|6758.4|6747.4|11
1603079700000|2020-10-19 03:55:00|6758.3|6747.3|6756.8|6745.8|6758.6|6747.6|6756.5|6745.5|17
1603080000000|2020-10-19 04:00:00|6756.6|6745.6|6757.8|6746.8|6758.6|6747.6|6756.5|6745.5|11
1603080300000|2020-10-19 04:05:00|6757.9|6746.9|6758.9|6747.9|6759.4|6748.4|6757.8|6746.8|18
1603080600000|2020-10-19 04:10:00|6759.1|6748.1|6761.5|6750.5|6761.5|6750.5|6759.1|6748.1|16
1603080900000|2020-10-19 04:15:00|6761.4|6750.4|6759.9|6748.9|6761.4|6750.4|6759.4|6748.4|10
1603081200000|2020-10-19 04:20:00|6759.8|6748.8|6759.4|6748.4|6759.9|6748.9|6759.4|6748.4|10
1603081500000|2020-10-19 04:25:00|6759.5|6748.5|6759.3|6748.3|6760.9|6749.9|6759.1|6748.1|10
1603081800000|2020-10-19 04:30:00|6759.6|6748.6|6755.9|6744.9|6760.1|6749.1|6755.9|6744.9|13
1603082100000|2020-10-19 04:35:00|6755.6|6744.6|6758.9|6747.9|6758.9|6747.9|6754.9|6743.9|25
1603082400000|2020-10-19 04:40:00|6758.6|6747.6|6758.5|6747.5|6758.8|6747.8|6757|6746|23
1603082700000|2020-10-19 04:45:00|6758.4|6747.4|6757.6|6746.6|6758.6|6747.6|6757.6|6746.6|18
1603083000000|2020-10-19 04:50:00|6757.4|6746.4|6756.1|6745.1|6757.4|6746.4|6755|6744|28
1603083300000|2020-10-19 04:55:00|6755.9|6744.9|6755.9|6744.9|6756.1|6745.1|6755.1|6744.1|24
1603083600000|2020-10-19 05:00:00|6755.8|6744.8|6755.4|6744.4|6755.8|6744.8|6753.4|6742.4|60
1603083900000|2020-10-19 05:05:00|6755.9|6744.9|6759|6748|6759.1|6748.1|6755.9|6744.9|36
1603084200000|2020-10-19 05:10:00|6759.1|6748.1|6757|6746|6760.3|6749.3|6757|6746|50
1603084500000|2020-10-19 05:15:00|6756.6|6745.6|6753.4|6742.4|6756.6|6745.6|6753.1|6742.1|46
1603084800000|2020-10-19 05:20:00|6753.6|6742.6|6751.9|6740.9|6753.9|6742.9|6751.3|6740.3|26
1603085100000|2020-10-19 05:25:00|6751.8|6740.8|6749.4|6738.4|6752.4|6741.4|6749.1|6738.1|36
1603085400000|2020-10-19 05:30:00|6749.1|6738.1|6752.9|6741.9|6754.6|6743.6|6743.9|6732.9|147
1603085700000|2020-10-19 05:35:00|6753.1|6742.1|6741.1|6730.1|6753.4|6742.4|6739.4|6728.4|140
1603086000000|2020-10-19 05:40:00|6740.9|6729.9|6742.1|6731.1|6745.9|6734.9|6738.6|6727.6|173
1603086300000|2020-10-19 05:45:00|6742|6731|6746.9|6735.9|6747.4|6736.4|6741.4|6730.4|113
1603086600000|2020-10-19 05:50:00|6746.6|6735.6|6754.9|6743.9|6754.9|6743.9|6745.9|6734.9|163
1603086900000|2020-10-19 05:55:00|6755.1|6744.1|6756.9|6745.9|6758.1|6747.1|6753.9|6742.9|171
1603087200000|2020-10-19 06:00:00|6757.1|6746.1|6750|6739|6757.4|6746.4|6749.5|6738.5|164
1603087500000|2020-10-19 06:05:00|6749.6|6738.6|6747.4|6736.4|6753.6|6742.6|6747.1|6736.1|141
1603087800000|2020-10-19 06:10:00|6747.1|6736.1|6743.6|6732.6|6749.1|6738.1|6741.9|6730.9|152
1603088100000|2020-10-19 06:15:00|6743.9|6732.9|6745.1|6734.1|6747.6|6736.6|6743.6|6732.6|165
1603088400000|2020-10-19 06:20:00|6745.4|6734.4|6743.6|6732.6|6745.9|6734.9|6739.9|6728.9|164
1603088700000|2020-10-19 06:25:00|6743.5|6732.5|6741.4|6730.4|6745.9|6734.9|6740.9|6729.9|125
1603089000000|2020-10-19 06:30:00|6741.1|6730.1|6736.3|6725.3|6741.1|6730.1|6736.3|6725.3|154
1603089300000|2020-10-19 06:35:00|6736.6|6725.6|6733.4|6722.4|6737.9|6726.9|6730.5|6719.5|158
1603089600000|2020-10-19 06:40:00|6733.3|6722.3|6742.8|6731.8|6744.1|6733.1|6732.1|6721.1|175
1603089900000|2020-10-19 06:45:00|6743.1|6732.1|6740.9|6729.9|6744.6|6733.6|6739.4|6728.4|77
1603090200000|2020-10-19 06:50:00|6740.6|6729.6|6740.4|6729.4|6741|6730|6736.6|6725.6|90
1603090500000|2020-10-19 06:55:00|6740.5|6729.5|6738.6|6727.6|6742.9|6731.9|6738.4|6727.4|132
1603090800000|2020-10-19 07:00:00|6738.1|6727.1|6754.6|6743.6|6754.6|6743.6|6737.1|6726.1|186
1603091100000|2020-10-19 07:05:00|6754.1|6743.1|6750.9|6739.9|6754.1|6743.1|6748.6|6737.6|116
1603091400000|2020-10-19 07:10:00|6751.1|6740.1|6747.6|6736.6|6751.6|6740.6|6742.6|6731.6|119
1603091700000|2020-10-19 07:15:00|6748.1|6737.1|6748.4|6737.4|6751.4|6740.4|6745.4|6734.4|119
1603092000000|2020-10-19 07:20:00|6748.6|6737.6|6750.9|6739.9|6752.6|6741.6|6748.1|6737.1|89
1603092300000|2020-10-19 07:25:00|6750.6|6739.6|6746.1|6735.1|6752.6|6741.6|6744.4|6733.4|97
1603092600000|2020-10-19 07:30:00|6746.4|6735.4|6740.6|6729.6|6746.6|6735.6|6739.1|6728.1|131
1603092900000|2020-10-19 07:35:00|6741.9|6730.9|6742.1|6731.1|6742.4|6731.4|6739.1|6728.1|91
1603093200000|2020-10-19 07:40:00|6741.9|6730.9|6742.6|6731.6|6745.9|6734.9|6739.9|6728.9|104
1603093500000|2020-10-19 07:45:00|6742.9|6731.9|6741.6|6730.6|6745.1|6734.1|6739.4|6728.4|70
1603093800000|2020-10-19 07:50:00|6741.9|6730.9|6743.1|6732.1|6743.9|6732.9|6738.9|6727.9|53
1603094100000|2020-10-19 07:55:00|6743.4|6732.4|6741.6|6730.6|6745.4|6734.4|6739.4|6728.4|60
1603094400000|2020-10-19 08:00:00|6741.9|6730.9|6743.4|6732.4|6748.9|6737.9|6739.6|6728.6|112
1603094700000|2020-10-19 08:05:00|6743.1|6732.1|6745.9|6734.9|6747.4|6736.4|6735.9|6724.9|105
1603095000000|2020-10-19 08:10:00|6745.6|6734.6|6751.1|6740.1|6752.1|6741.1|6743.1|6732.1|139
1603095300000|2020-10-19 08:15:00|6751.4|6740.4|6752.9|6741.9|6753.6|6742.6|6748.9|6737.9|121
1603095600000|2020-10-19 08:20:00|6753.1|6742.1|6753.9|6742.9|6758.4|6747.4|6749.6|6738.6|112
1603095900000|2020-10-19 08:25:00|6754.1|6743.1|6758.4|6747.4|6760.1|6749.1|6752.6|6741.6|105
1603096200000|2020-10-19 08:30:00|6758.6|6747.6|6760.4|6749.4|6766.1|6755.1|6758.1|6747.1|118
1603096500000|2020-10-19 08:35:00|6760.1|6749.1|6755.6|6744.6|6762.4|6751.4|6754.1|6743.1|102
1603096800000|2020-10-19 08:40:00|6755.9|6744.9|6763.9|6752.9|6764.6|6753.6|6755.1|6744.1|63
1603097100000|2020-10-19 08:45:00|6764.1|6753.1|6761.4|6750.4|6765.1|6754.1|6761.4|6750.4|59
1603097400000|2020-10-19 08:50:00|6762.1|6751.1|6758.9|6747.9|6763.9|6752.9|6758.6|6747.6|115
1603097700000|2020-10-19 08:55:00|6759.1|6748.1|6759.6|6748.6|6760.6|6749.6|6756.4|6745.4|80
1603098000000|2020-10-19 09:00:00|6759.9|6748.9|6758.1|6747.1|6761.4|6750.4|6756.6|6745.6|74
1603098300000|2020-10-19 09:05:00|6758.4|6747.4|6763.6|6752.6|6765.4|6754.4|6758.4|6747.4|87
1603098600000|2020-10-19 09:10:00|6763.4|6752.4|6760.4|6749.4|6763.9|6752.9|6758.1|6747.1|63
1603098900000|2020-10-19 09:15:00|6760.6|6749.6|6762.1|6752.1|6763.9|6752.9|6760.1|6749.6|85
1603099200000|2020-10-19 09:20:00|6762.4|6752.4|6764.6|6754.6|6766.4|6756.4|6762.1|6752.1|58
1603099500000|2020-10-19 09:25:00|6764.4|6754.4|6763.6|6753.6|6766.1|6756.1|6762.6|6752.6|69
1603099800000|2020-10-19 09:30:00|6763.9|6753.9|6759.6|6749.6|6764.6|6754.6|6759.4|6749.4|110
1603100100000|2020-10-19 09:35:00|6759.9|6749.9|6759.1|6749.1|6760.6|6750.6|6757.6|6747.6|91
1603100400000|2020-10-19 09:40:00|6759.4|6749.4|6759.1|6749.1|6760.6|6750.6|6757.9|6747.9|66
1603100700000|2020-10-19 09:45:00|6759.4|6749.4|6756.9|6746.9|6759.4|6749.4|6756.4|6746.4|63
1603101000000|2020-10-19 09:50:00|6757.1|6747.1|6755.1|6745.1|6757.4|6747.4|6752.9|6742.9|50
1603101300000|2020-10-19 09:55:00|6755.4|6745.4|6754.9|6744.9|6756.4|6746.4|6753.1|6743.1|41
1603101600000|2020-10-19 10:00:00|6755.1|6745.1|6757.6|6747.6|6759.1|6749.1|6755.1|6745.1|83
1603101900000|2020-10-19 10:05:00|6757.4|6747.4|6760.1|6750.1|6761.1|6751.1|6757.1|6747.1|62
1603102200000|2020-10-19 10:10:00|6759.9|6749.9|6759.1|6749.1|6760.1|6750.1|6756.4|6746.4|67
1603102500000|2020-10-19 10:15:00|6759.4|6749.4|6759.4|6749.4|6761.4|6751.4|6759.4|6749.4|27
1603102800000|2020-10-19 10:20:00|6759.6|6749.6|6758.9|6748.9|6761.6|6751.6|6758.4|6748.4|41
1603103100000|2020-10-19 10:25:00|6759.1|6749.1|6761.6|6751.6|6763.4|6753.4|6759.1|6749.1|45
1603103400000|2020-10-19 10:30:00|6761.9|6751.9|6761.6|6751.6|6762.4|6752.4|6759.6|6749.6|39
1603103700000|2020-10-19 10:35:00|6761.9|6751.9|6763.9|6753.9|6764.1|6754.1|6761.1|6751.1|39
1603104000000|2020-10-19 10:40:00|6763.6|6753.6|6761.1|6751.1|6763.9|6753.9|6760.9|6750.9|57
1603104300000|2020-10-19 10:45:00|6760.9|6750.9|6759.1|6749.1|6762.6|6752.6|6758.9|6748.9|69
1603104600000|2020-10-19 10:50:00|6759.4|6749.4|6761.9|6751.9|6763.4|6753.4|6757.9|6747.9|75
1603104900000|2020-10-19 10:55:00|6762.1|6752.1|6765.4|6755.4|6765.4|6755.4|6761.9|6751.9|76
1603105200000|2020-10-19 11:00:00|6765.6|6755.6|6778.4|6768.4|6779.6|6769.6|6765.6|6755.6|169
1603105500000|2020-10-19 11:05:00|6778.6|6768.6|6773.9|6763.9|6781.9|6771.9|6773.6|6763.6|117
1603105800000|2020-10-19 11:10:00|6774.1|6764.1|6771.1|6761.1|6776.6|6766.6|6770.4|6760.4|76
1603106100000|2020-10-19 11:15:00|6771.4|6761.4|6780.1|6770.1|6780.1|6770.1|6771.4|6761.4|116
1603106400000|2020-10-19 11:20:00|6780.4|6770.4|6781.1|6771.1|6781.6|6771.6|6776.1|6766.1|111
1603106700000|2020-10-19 11:25:00|6780.6|6770.6|6778.4|6768.4|6781.4|6771.4|6777.1|6767.1|91
1603107000000|2020-10-19 11:30:00|6778.6|6768.6|6783.4|6773.4|6783.4|6773.4|6774.1|6764.1|265
1603107300000|2020-10-19 11:35:00|6783.6|6773.6|6801.4|6791.4|6802.6|6792.6|6783.6|6773.6|258
1603107600000|2020-10-19 11:40:00|6801.6|6791.6|6801.6|6791.6|6803.4|6793.4|6797.9|6787.9|162
1603107900000|2020-10-19 11:45:00|6801.9|6791.9|6804.1|6794.1|6804.6|6794.6|6801.1|6791.1|117
1603108200000|2020-10-19 11:50:00|6804.4|6794.4|6800.6|6790.6|6804.6|6794.6|6800.6|6790.6|93
1603108500000|2020-10-19 11:55:00|6800.9|6790.9|6802.6|6792.6|6803.9|6793.9|6800.9|6790.9|83
1603108800000|2020-10-19 12:00:00|6802.9|6792.9|6801.9|6791.9|6804.6|6794.6|6800.6|6790.6|123
1603109100000|2020-10-19 12:05:00|6801.6|6791.6|6802.1|6792.1|6802.6|6792.6|6800.4|6790.4|104
1603109400000|2020-10-19 12:10:00|6801.9|6791.9|6813.9|6803.9|6816.1|6806.1|6800.4|6790.4|188
1603109700000|2020-10-19 12:15:00|6814.1|6804.1|6804.1|6794.1|6815.1|6805.1|6804.1|6794.1|162
1603110000000|2020-10-19 12:20:00|6804.4|6794.4|6808.9|6798.9|6811.1|6801.1|6804.4|6794.4|78
1603110300000|2020-10-19 12:25:00|6809.4|6799.4|6808.6|6798.6|6809.6|6799.6|6805.6|6795.6|63
1603110600000|2020-10-19 12:30:00|6808.9|6798.9|6811.1|6801.1|6813.4|6803.4|6808.9|6798.9|95
1603110900000|2020-10-19 12:35:00|6811.4|6801.4|6811.1|6801.1|6813.4|6803.4|6810.6|6800.6|63
1603111200000|2020-10-19 12:40:00|6811.4|6801.4|6808.6|6798.6|6811.4|6801.4|6804.6|6794.6|116
1603111500000|2020-10-19 12:45:00|6808.9|6798.9|6811.1|6801.1|6812.9|6802.9|6808.4|6798.4|86
1603111800000|2020-10-19 12:50:00|6811.4|6801.4|6807.1|6797.1|6811.9|6801.9|6805.9|6795.9|108
1603112100000|2020-10-19 12:55:00|6806.1|6796.1|6798.6|6788.6|6807.4|6797.4|6796.6|6786.6|169
1603112400000|2020-10-19 13:00:00|6798.4|6788.4|6791.6|6781.6|6803.6|6793.6|6790.9|6780.9|307
1603112700000|2020-10-19 13:05:00|6791.1|6781.1|6802.9|6792.9|6804.9|6794.9|6790.1|6780.1|220
1603113000000|2020-10-19 13:10:00|6803.1|6793.1|6805.4|6795.4|6806.4|6796.4|6800.4|6790.4|134
1603113300000|2020-10-19 13:15:00|6805.6|6795.6|6791.9|6781.9|6805.6|6795.6|6791.4|6781.4|202
1603113600000|2020-10-19 13:20:00|6792.1|6782.1|6789.9|6779.9|6794.6|6784.6|6789.1|6779.1|165
1603113900000|2020-10-19 13:25:00|6790.1|6780.1|6790.1|6780.1|6796.1|6786.1|6789.1|6779.1|195
1603114200000|2020-10-19 13:30:00|6790.4|6780.4|6790.9|6780.9|6793.1|6783.1|6787.1|6777.1|239
1603114500000|2020-10-19 13:35:00|6791.1|6781.1|6786.6|6776.6|6791.4|6781.4|6786.4|6776.4|87
1603114800000|2020-10-19 13:40:00|6786.9|6776.9|6791.4|6781.4|6794.9|6784.9|6786.4|6776.4|130
1603115100000|2020-10-19 13:45:00|6791.6|6781.6|6795.1|6785.1|6795.4|6785.4|6788.6|6778.6|102
1603115400000|2020-10-19 13:50:00|6795.4|6785.4|6785.6|6775.6|6796.1|6786.1|6784.9|6774.9|94
1603115700000|2020-10-19 13:55:00|6786.1|6776.1|6791.4|6781.4|6793.4|6783.4|6785.9|6775.9|141
1603116000000|2020-10-19 14:00:00|6791.6|6781.6|6780.4|6770.4|6793.1|6783.1|6779.9|6769.9|174
1603116300000|2020-10-19 14:05:00|6779.9|6769.9|6776.4|6766.4|6779.9|6769.9|6770.9|6760.9|257
1603116600000|2020-10-19 14:10:00|6776.1|6766.1|6776.9|6766.9|6778.1|6768.1|6770.1|6760.1|192
1603116900000|2020-10-19 14:15:00|6777.1|6767.1|6784.1|6774.1|6785.9|6775.9|6775.6|6765.6|201
1603117200000|2020-10-19 14:20:00|6784.6|6774.6|6795.6|6785.6|6795.6|6785.6|6784.6|6774.6|221
1603117500000|2020-10-19 14:25:00|6794.9|6784.9|6798.4|6788.4|6799.1|6789.1|6792.9|6782.9|108
1603117800000|2020-10-19 14:30:00|6798.6|6788.6|6797.9|6787.9|6804.1|6794.1|6797.6|6787.6|105
1603118100000|2020-10-19 14:35:00|6797.6|6787.6|6800.1|6790.1|6800.1|6790.1|6794.4|6784.4|204
1603118400000|2020-10-19 14:40:00|6799.9|6789.9|6798.9|6788.9|6802.9|6792.9|6798.1|6788.1|73
1603118700000|2020-10-19 14:45:00|6799.1|6789.1|6800.6|6790.6|6803.4|6793.4|6795.6|6785.6|153
1603119000000|2020-10-19 14:50:00|6800.4|6790.4|6794.4|6784.4|6801.6|6791.6|6794.4|6784.4|132
1603119300000|2020-10-19 14:55:00|6794.6|6784.6|6798.4|6788.4|6799.6|6789.6|6793.4|6783.4|128
1603119600000|2020-10-19 15:00:00|6798.9|6788.9|6801.4|6791.4|6803.1|6793.1|6798.6|6788.6|145
1603119900000|2020-10-19 15:05:00|6801.6|6791.6|6796.6|6786.6|6802.6|6792.6|6796.6|6786.6|164
1603120200000|2020-10-19 15:10:00|6796.9|6786.9|6790.4|6780.4|6797.6|6787.6|6788.6|6778.6|151
1603120500000|2020-10-19 15:15:00|6790.6|6780.6|6792.9|6782.9|6795.1|6785.1|6788.9|6778.9|136
1603120800000|2020-10-19 15:20:00|6793.1|6783.1|6783.4|6773.4|6793.1|6783.1|6780.1|6770.1|188
1603121100000|2020-10-19 15:25:00|6783.1|6773.1|6791.1|6781.1|6791.6|6781.6|6782.6|6772.6|142
1603121400000|2020-10-19 15:30:00|6791.4|6781.4|6787.6|6777.6|6791.4|6781.4|6785.1|6775.1|155
1603121700000|2020-10-19 15:35:00|6787.9|6777.9|6790.4|6780.4|6792.9|6782.9|6787.9|6777.9|133
1603122000000|2020-10-19 15:40:00|6790.1|6780.1|6785.9|6775.9|6790.1|6780.1|6785.4|6775.4|99
1603122300000|2020-10-19 15:45:00|6786.1|6776.1|6781.6|6771.6|6788.6|6778.6|6781.4|6771.4|219
1603122600000|2020-10-19 15:50:00|6781.4|6771.4|6784.1|6774.1|6789.1|6779.1|6779.9|6769.9|109
1603122900000|2020-10-19 15:55:00|6783.9|6773.9|6785.6|6775.6|6788.4|6778.4|6783.6|6773.6|137
1603123200000|2020-10-19 16:00:00|6785.4|6775.4|6785.9|6775.9|6788.6|6778.6|6782.6|6772.6|106
1603123500000|2020-10-19 16:05:00|6785.6|6775.6|6784.6|6774.6|6787.6|6777.6|6782.9|6772.9|113
1603123800000|2020-10-19 16:10:00|6784.9|6774.9|6782.6|6772.6|6786.9|6776.9|6782.4|6772.4|111
1603124100000|2020-10-19 16:15:00|6782.9|6772.9|6782.4|6772.4|6783.6|6773.6|6779.4|6769.4|100
1603124400000|2020-10-19 16:20:00|6782.6|6772.6|6779.4|6769.4|6783.6|6773.6|6777.6|6767.6|127
1603124700000|2020-10-19 16:25:00|6779.1|6769.1|6777.1|6767.1|6780.4|6770.4|6776.6|6766.6|123
1603125000000|2020-10-19 16:30:00|6776.9|6766.9|6775.6|6765.6|6778.1|6768.1|6773.9|6763.9|115
1603125300000|2020-10-19 16:35:00|6775.9|6765.9|6778.9|6768.9|6780.6|6770.6|6775.1|6765.1|113
1603125600000|2020-10-19 16:40:00|6779.1|6769.1|6779.4|6769.4|6779.4|6769.4|6777.4|6767.4|53
1603125900000|2020-10-19 16:45:00|6779.1|6769.1|6777.1|6767.1|6782.6|6772.6|6777.1|6767.1|59
1603126200000|2020-10-19 16:50:00|6777.4|6767.4|6774.6|6764.6|6777.4|6767.4|6772.9|6762.9|113
1603126500000|2020-10-19 16:55:00|6774.4|6764.4|6773.4|6763.4|6776.3|6766.3|6772.9|6762.9|123
1603152000000|2020-10-20 00:00:00|6760.1|6750.1|6759.4|6749.4|6763.6|6753.6|6758.1|6748.1|36
1603152300000|2020-10-20 00:05:00|6759.9|6749.9|6761.1|6751.1|6761.4|6751.4|6758.6|6748.6|32
1603152600000|2020-10-20 00:10:00|6761|6751|6758.5|6748.5|6761|6751|6758.4|6748.4|11
1603152900000|2020-10-20 00:15:00|6758.6|6748.6|6757.6|6747.6|6759.4|6749.4|6756.9|6746.9|37
1603153200000|2020-10-20 00:20:00|6757.4|6747.4|6758.5|6748.5|6759.9|6749.9|6757.1|6747.1|39
1603153500000|2020-10-20 00:25:00|6758.1|6748.1|6759.3|6749.3|6760.5|6750.5|6758.1|6748.1|36
1603153800000|2020-10-20 00:30:00|6759|6749|6757.6|6747.6|6759|6749|6757.6|6747.6|34
1603154100000|2020-10-20 00:35:00|6757.5|6747.5|6757.6|6747.6|6758.4|6748.4|6756.9|6746.9|9
1603154400000|2020-10-20 00:40:00|6757.9|6747.9|6759.9|6749.9|6759.9|6749.9|6757.9|6747.9|11
1603154700000|2020-10-20 00:45:00|6759.5|6749.5|6761.1|6751.1|6761.1|6751.1|6759.1|6749.1|25
1603155000000|2020-10-20 00:50:00|6760.6|6750.6|6763.6|6753.6|6764.4|6754.4|6760.6|6750.6|30
1603155300000|2020-10-20 00:55:00|6763.4|6753.4|6764.6|6754.6|6765.9|6755.9|6761.6|6751.6|42
1603155600000|2020-10-20 01:00:00|6764.4|6754.4|6773.6|6763.6|6774.4|6764.4|6760.4|6750.4|332
1603155900000|2020-10-20 01:05:00|6773.4|6763.4|6773.9|6763.9|6774.9|6764.9|6769|6759|159
1603156200000|2020-10-20 01:10:00|6773.6|6763.6|6772.1|6762.1|6775.1|6765.1|6771.4|6761.4|127
1603156500000|2020-10-20 01:15:00|6771.9|6761.9|6778.4|6768.4|6781.4|6771.4|6770.1|6760.1|220
1603156800000|2020-10-20 01:20:00|6778.9|6768.9|6778.1|6768.1|6780.6|6770.6|6777.4|6767.4|133
1603157100000|2020-10-20 01:25:00|6778.4|6768.4|6775.9|6765.9|6779.9|6769.9|6773.9|6763.9|144
1603157400000|2020-10-20 01:30:00|6775.6|6765.6|6771.9|6761.9|6777.4|6767.4|6767.4|6757.4|251
1603157700000|2020-10-20 01:35:00|6772.1|6762.1|6767.1|6757.1|6772.9|6762.9|6766.9|6756.9|176
1603158000000|2020-10-20 01:40:00|6767.6|6757.6|6766.6|6756.6|6767.6|6757.6|6761.6|6751.6|204
1603158300000|2020-10-20 01:45:00|6766.9|6756.9|6762.4|6752.4|6767.1|6757.1|6761.8|6751.8|118
1603158600000|2020-10-20 01:50:00|6762.1|6752.1|6765.9|6755.9|6766.1|6756.1|6760.3|6750.3|130
1603158900000|2020-10-20 01:55:00|6765.6|6755.6|6760|6750|6765.6|6755.6|6757.6|6747.6|118
1603159200000|2020-10-20 02:00:00|6759.9|6749.9|6759.1|6749.1|6759.9|6749.9|6754.9|6744.9|88
1603159500000|2020-10-20 02:05:00|6758.9|6748.9|6762|6752|6763.1|6753.1|6756.4|6746.4|101
1603159800000|2020-10-20 02:10:00|6761.9|6751.9|6765.9|6755.9|6767.1|6757.1|6761.4|6751.4|78
1603160100000|2020-10-20 02:15:00|6765.6|6755.6|6764.4|6754.4|6766.6|6756.6|6764.4|6754.4|34
1603160400000|2020-10-20 02:20:00|6764.6|6754.6|6764.9|6754.9|6766.1|6756.1|6764.6|6754.6|24
1603160700000|2020-10-20 02:25:00|6764.6|6754.6|6762.4|6752.4|6764.6|6754.6|6760.6|6750.6|27
1603161000000|2020-10-20 02:30:00|6762.1|6752.1|6757.9|6747.9|6762.6|6752.6|6756.3|6746.3|58
1603161300000|2020-10-20 02:35:00|6757.6|6747.6|6760.9|6750.9|6763|6753|6757.6|6747.6|66
1603161600000|2020-10-20 02:40:00|6761.1|6751.1|6763.1|6753.1|6763.9|6753.9|6759.6|6749.6|62
1603161900000|2020-10-20 02:45:00|6762.9|6752.9|6764.3|6754.3|6764.8|6754.8|6761.9|6751.9|74
1603162200000|2020-10-20 02:50:00|6764.5|6754.5|6766.4|6756.4|6766.4|6756.4|6762.6|6752.6|92
1603162500000|2020-10-20 02:55:00|6766.6|6756.6|6768.4|6758.4|6770.4|6760.4|6766.6|6756.6|120
1603162800000|2020-10-20 03:00:00|6768.1|6758.1|6769.4|6759.4|6771.6|6761.6|6765.6|6755.6|87
1603163100000|2020-10-20 03:05:00|6769.6|6759.6|6771.6|6761.6|6771.6|6761.6|6769.4|6759.4|47
1603163400000|2020-10-20 03:10:00|6771.9|6761.9|6773.1|6763.1|6773.6|6763.6|6770.9|6760.9|62
1603163700000|2020-10-20 03:15:00|6772.9|6762.9|6773.4|6763.4|6773.9|6763.9|6772.4|6762.4|50
1603164000000|2020-10-20 03:20:00|6774.4|6764.4|6772.4|6762.4|6775.6|6765.6|6771.1|6761.1|67
1603164300000|2020-10-20 03:25:00|6772.6|6762.6|6772.9|6762.9|6774.1|6764.1|6771.4|6761.4|42
1603164600000|2020-10-20 03:30:00|6772.8|6762.8|6776.4|6766.4|6777.1|6767.1|6772.1|6762.1|37
1603164900000|2020-10-20 03:35:00|6776.6|6766.6|6772.8|6762.8|6779.6|6769.6|6772.8|6762.8|76
1603165200000|2020-10-20 03:40:00|6772.6|6762.6|6770|6760|6773|6763|6769|6759|77
1603165500000|2020-10-20 03:45:00|6770.3|6760.3|6772.6|6762.6|6772.9|6762.9|6770.3|6760.3|43
1603165800000|2020-10-20 03:50:00|6772.9|6762.9|6770.4|6760.4|6772.9|6762.9|6769.9|6759.9|39
1603166100000|2020-10-20 03:55:00|6770.6|6760.6|6771.6|6761.6|6771.9|6761.9|6770.6|6760.6|17
1603166400000|2020-10-20 04:00:00|6771.5|6761.5|6770.9|6760.9|6771.5|6761.5|6768.6|6758.6|56
1603166700000|2020-10-20 04:05:00|6770.4|6760.4|6768.4|6758.4|6770.4|6760.4|6767|6757|54
1603167000000|2020-10-20 04:10:00|6767.9|6757.9|6769.9|6759.9|6769.9|6759.9|6767.4|6757.4|46
1603167300000|2020-10-20 04:15:00|6769.6|6759.6|6768.9|6758.9|6770.4|6760.4|6768.5|6758.5|31
1603167600000|2020-10-20 04:20:00|6769.1|6759.1|6770.8|6760.8|6771.6|6761.6|6769.1|6759.1|35
1603167900000|2020-10-20 04:25:00|6771.1|6761.1|6773.4|6763.4|6773.6|6763.6|6771.1|6761.1|34
1603168200000|2020-10-20 04:30:00|6772.9|6762.9|6770.4|6760.4|6772.9|6762.9|6768.4|6758.4|49
1603168500000|2020-10-20 04:35:00|6770.6|6760.6|6770|6760|6771|6761|6769.6|6759.6|31
1603168800000|2020-10-20 04:40:00|6770.4|6760.4|6771.4|6761.4|6771.5|6761.5|6770.1|6760.1|16
1603169100000|2020-10-20 04:45:00|6771.1|6761.1|6769|6759|6771.4|6761.4|6768.9|6758.9|24
1603169400000|2020-10-20 04:50:00|6769.1|6759.1|6769.1|6759.1|6769.6|6759.6|6768.4|6758.4|16
1603169700000|2020-10-20 04:55:00|6769.3|6759.3|6771.4|6761.4|6772.1|6762.1|6769.3|6759.3|20
1603170000000|2020-10-20 05:00:00|6771.1|6761.1|6772.6|6762.6|6772.6|6762.6|6768.4|6758.4|38
1603170300000|2020-10-20 05:05:00|6773.1|6763.1|6772.5|6762.5|6774.1|6764.1|6772.5|6762.5|24
1603170600000|2020-10-20 05:10:00|6772.4|6762.4|6772.6|6762.6|6772.6|6762.6|6770.9|6760.9|21
1603170900000|2020-10-20 05:15:00|6770.9|6760.9|6769.9|6759.9|6771.9|6761.9|6769.6|6759.6|30
1603171200000|2020-10-20 05:20:00|6769.8|6759.8|6770.1|6760.1|6772.6|6762.6|6769.8|6759.8|24
1603171500000|2020-10-20 05:25:00|6770.4|6760.4|6770.6|6760.6|6771.5|6761.5|6768.4|6758.4|43
1603171800000|2020-10-20 05:30:00|6770.5|6760.5|6772.9|6762.9|6772.9|6762.9|6768.4|6758.4|71
1603172100000|2020-10-20 05:35:00|6772.6|6762.6|6771.1|6761.1|6772.9|6762.9|6769.6|6759.6|57
1603172400000|2020-10-20 05:40:00|6770.9|6760.9|6775.3|6765.3|6776.4|6766.4|6770.4|6760.4|72
1603172700000|2020-10-20 05:45:00|6774.9|6764.9|6775.4|6765.4|6775.9|6765.9|6771.9|6761.9|56
1603173000000|2020-10-20 05:50:00|6775.6|6765.6|6779.6|6769.6|6781.4|6771.4|6774.9|6764.9|122
1603173300000|2020-10-20 05:55:00|6779.4|6769.4|6781.4|6771.4|6782.1|6772.1|6777.4|6767.4|124
1603173600000|2020-10-20 06:00:00|6781.1|6771.1|6781.4|6771.4|6783.6|6773.6|6778.6|6768.6|110
1603173900000|2020-10-20 06:05:00|6781.3|6771.3|6780.9|6770.9|6781.9|6771.9|6777.6|6767.6|98
1603174200000|2020-10-20 06:10:00|6781.1|6771.1|6784.4|6774.4|6785.9|6775.9|6781.1|6771.1|89
1603174500000|2020-10-20 06:15:00|6784.1|6774.1|6783.8|6773.8|6787.9|6777.9|6783.4|6773.4|93
1603174800000|2020-10-20 06:20:00|6784|6774|6789.9|6779.9|6790.1|6780.1|6783.1|6773.1|92
1603175100000|2020-10-20 06:25:00|6790.4|6780.4|6785.9|6775.9|6790.9|6780.9|6785.5|6775.5|62
1603175400000|2020-10-20 06:30:00|6786.1|6776.1|6791.6|6781.6|6794.4|6784.4|6786.1|6776.1|92
1603175700000|2020-10-20 06:35:00|6791.8|6781.8|6792.6|6782.6|6794.1|6784.1|6789.6|6779.6|102
1603176000000|2020-10-20 06:40:00|6792.4|6782.4|6787.5|6777.5|6792.6|6782.6|6787|6777|127
1603176300000|2020-10-20 06:45:00|6787.1|6777.1|6788.1|6778.1|6792.4|6782.4|6784.4|6774.4|122
1603176600000|2020-10-20 06:50:00|6788.4|6778.4|6790.4|6780.4|6791.3|6781.3|6787.9|6777.9|106
1603176900000|2020-10-20 06:55:00|6790.9|6780.9|6786.9|6776.9|6791.1|6781.1|6784.9|6774.9|106
1603177200000|2020-10-20 07:00:00|6787.1|6777.1|6784.4|6774.4|6793.4|6783.4|6784.4|6774.4|124
1603177500000|2020-10-20 07:05:00|6784.1|6774.1|6785.1|6775.1|6787.9|6777.9|6781.6|6771.6|112
1603177800000|2020-10-20 07:10:00|6784.9|6774.9|6776.6|6766.6|6784.9|6774.9|6775.4|6765.4|115
1603178100000|2020-10-20 07:15:00|6776.4|6766.4|6778.9|6768.9|6781.1|6771.1|6773.4|6763.4|98
1603178400000|2020-10-20 07:20:00|6779.1|6769.1|6776.6|6766.6|6780.6|6770.6|6776.1|6766.1|80
1603178700000|2020-10-20 07:25:00|6776.4|6766.4|6776.1|6766.1|6778.9|6768.9|6775.1|6765.1|103
1603179000000|2020-10-20 07:30:00|6776.4|6766.4|6781.9|6771.9|6782.6|6772.6|6773.6|6763.6|118
1603179300000|2020-10-20 07:35:00|6782.1|6772.1|6789.4|6779.4|6790.9|6780.9|6782.1|6772.1|74
1603179600000|2020-10-20 07:40:00|6789.1|6779.1|6792.6|6782.6|6793.9|6783.9|6788.1|6778.1|61
1603179900000|2020-10-20 07:45:00|6792.4|6782.4|6792.9|6782.9|6795.4|6785.4|6787.9|6777.9|78
1603180200000|2020-10-20 07:50:00|6792.6|6782.6|6793.1|6783.1|6793.9|6783.9|6788.9|6778.9|76
1603180500000|2020-10-20 07:55:00|6793.4|6783.4|6792.4|6782.4|6794.6|6784.6|6792.1|6782.1|95
1603180800000|2020-10-20 08:00:00|6792.6|6782.6|6796.9|6786.9|6797.1|6787.1|6792.1|6782.1|87
1603181100000|2020-10-20 08:05:00|6797.1|6787.1|6797.9|6787.9|6801.9|6791.9|6796.6|6786.6|95
1603181400000|2020-10-20 08:10:00|6797.6|6787.6|6797.9|6787.9|6799.6|6789.6|6797.4|6787.4|74
1603181700000|2020-10-20 08:15:00|6797.6|6787.6|6794.6|6784.6|6799.1|6789.1|6794.1|6784.1|73
1603182000000|2020-10-20 08:20:00|6794.4|6784.4|6798.4|6788.4|6799.6|6789.6|6794.4|6784.4|53
1603182300000|2020-10-20 08:25:00|6798.1|6788.1|6798.6|6788.6|6799.6|6789.6|6795.1|6785.1|66
1603182600000|2020-10-20 08:30:00|6798.9|6788.9|6796.6|6786.6|6799.4|6789.4|6795.1|6785.1|57
1603182900000|2020-10-20 08:35:00|6796.9|6786.9|6797.4|6787.4|6798.6|6788.6|6795.4|6785.4|52
1603183200000|2020-10-20 08:40:00|6797.6|6787.6|6796.9|6786.9|6797.6|6787.6|6796.6|6786.6|47
1603183500000|2020-10-20 08:45:00|6797.1|6787.1|6801.9|6791.9|6802.9|6792.9|6795.4|6785.4|85
1603183800000|2020-10-20 08:50:00|6802.1|6792.1|6798.6|6788.6|6804.6|6794.6|6798.6|6788.6|102
1603184100000|2020-10-20 08:55:00|6798.4|6788.4|6797.1|6787.1|6799.9|6789.9|6796.1|6786.1|91
1603184400000|2020-10-20 09:00:00|6797.4|6787.4|6804.4|6794.4|6804.6|6794.6|6797.1|6787.1|96
1603184700000|2020-10-20 09:05:00|6804.1|6794.1|6810.4|6800.4|6810.4|6800.4|6802.6|6792.6|95
1603185000000|2020-10-20 09:10:00|6810.1|6800.1|6810.9|6800.9|6819.9|6809.9|6809.6|6799.6|149
1603185300000|2020-10-20 09:15:00|6811.1|6801.1|6816.4|6806.4|6816.9|6806.9|6810.4|6800.4|93
1603185600000|2020-10-20 09:20:00|6816.6|6806.6|6813.6|6803.6|6816.9|6806.9|6812.4|6802.4|102
1603185900000|2020-10-20 09:25:00|6813.9|6803.9|6814.4|6804.4|6817.6|6807.6|6813.6|6803.6|25
1603186200000|2020-10-20 09:30:00|6814.6|6804.6|6816.9|6806.9|6817.4|6807.4|6813.6|6803.6|47
1603186500000|2020-10-20 09:35:00|6816.4|6806.4|6819.6|6809.6|6819.6|6809.6|6814.1|6804.1|77
1603186800000|2020-10-20 09:40:00|6819.4|6809.4|6821.1|6811.1|6821.4|6811.4|6817.9|6807.9|71
1603187100000|2020-10-20 09:45:00|6821.4|6811.4|6817.1|6807.1|6821.6|6811.6|6816.1|6806.1|112
1603187400000|2020-10-20 09:50:00|6817.6|6807.6|6818.4|6808.4|6819.4|6809.4|6816.1|6806.1|103
1603187700000|2020-10-20 09:55:00|6818.6|6808.6|6819.1|6809.1|6820.1|6810.1|6817.1|6807.1|51
1603188000000|2020-10-20 10:00:00|6819.4|6809.4|6817.9|6807.9|6820.4|6810.4|6817.6|6807.6|63
1603188300000|2020-10-20 10:05:00|6818.1|6808.1|6820.1|6810.1|6820.4|6810.4|6817.9|6807.9|50
1603188600000|2020-10-20 10:10:00|6819.9|6809.9|6820.4|6810.4|6820.9|6810.9|6818.1|6808.1|92
1603188900000|2020-10-20 10:15:00|6820.6|6810.6|6826.6|6816.6|6827.1|6817.1|6820.4|6810.4|116
1603189200000|2020-10-20 10:20:00|6826.9|6816.9|6829.9|6819.9|6831.1|6821.1|6826.6|6816.6|130
1603189500000|2020-10-20 10:25:00|6828.6|6818.6|6831.4|6821.4|6832.9|6822.9|6828.1|6818.1|125
1603189800000|2020-10-20 10:30:00|6830.9|6820.9|6830.9|6820.9|6833.9|6823.9|6828.1|6818.1|99
1603190100000|2020-10-20 10:35:00|6831.1|6821.1|6829.9|6819.9|6831.1|6821.1|6829.1|6819.1|53
1603190400000|2020-10-20 10:40:00|6830.1|6820.1|6830.4|6820.4|6832.6|6822.6|6829.9|6819.9|52
1603190700000|2020-10-20 10:45:00|6830.6|6820.6|6832.1|6822.1|6834.6|6824.6|6828.1|6818.1|83
1603191000000|2020-10-20 10:50:00|6831.9|6821.9|6834.1|6824.1|6837.6|6827.6|6831.6|6821.6|53
1603191300000|2020-10-20 10:55:00|6835.1|6825.1|6838.1|6828.1|6838.6|6828.6|6833.1|6823.1|79
1603191600000|2020-10-20 11:00:00|6838.6|6828.6|6852.4|6842.4|6852.9|6842.9|6837.4|6827.4|91
1603193400000|2020-10-20 11:30:00|6841.3|6831.3|6839.8|6829.8|6841.3|6831.3|6838.8|6828.8|56
1603193700000|2020-10-20 11:35:00|6839.5|6829.5|6840|6830|6840.8|6830.8|6836.8|6826.8|111
1603194000000|2020-10-20 11:40:00|6840.3|6830.3|6836.8|6826.8|6842|6832|6836.8|6826.8|80
1603194300000|2020-10-20 11:45:00|6836.5|6826.5|6835.4|6825.4|6838.4|6828.4|6833.6|6823.6|95
1603194600000|2020-10-20 11:50:00|6835.6|6825.6|6836.1|6826.1|6837.6|6827.6|6834.4|6824.4|62
1603194900000|2020-10-20 11:55:00|6835.9|6825.9|6834.4|6824.4|6837.4|6827.4|6833.4|6823.4|79
1603195200000|2020-10-20 12:00:00|6834.6|6824.6|6839.6|6829.6|6839.6|6829.6|6834.6|6824.6|69
1603195500000|2020-10-20 12:05:00|6840.6|6830.6|6842.6|6832.6|6845.9|6835.9|6840.6|6830.6|108
1603195800000|2020-10-20 12:10:00|6842.9|6832.9|6851.4|6841.4|6854.4|6844.4|6841.6|6831.6|200
1603196100000|2020-10-20 12:15:00|6851.1|6841.1|6849.4|6839.4|6854.1|6844.1|6848.4|6838.4|167
1603196400000|2020-10-20 12:20:00|6849.6|6839.6|6845.1|6835.1|6851.1|6841.1|6841.9|6831.9|139
1603196700000|2020-10-20 12:25:00|6845.4|6835.4|6846.6|6836.6|6848.9|6838.9|6844.4|6834.4|111
1603197000000|2020-10-20 12:30:00|6847.1|6837.1|6845.4|6835.4|6848.6|6838.6|6844.4|6834.4|110
1603197300000|2020-10-20 12:35:00|6845.1|6835.1|6844.6|6834.6|6847.1|6837.1|6843.6|6833.6|100
1603197600000|2020-10-20 12:40:00|6844.4|6834.4|6852.4|6842.4|6852.6|6842.6|6842.4|6832.4|123
1603197900000|2020-10-20 12:45:00|6852.1|6842.1|6858.6|6848.6|6858.9|6848.9|6851.4|6841.4|142
1603198200000|2020-10-20 12:50:00|6858.4|6848.4|6855.6|6845.6|6859.1|6849.1|6853.9|6843.9|109
1603198500000|2020-10-20 12:55:00|6855.1|6845.1|6851.6|6841.6|6857.1|6847.1|6850.1|6840.1|173
1603198800000|2020-10-20 13:00:00|6851.4|6841.4|6838.9|6828.9|6852.6|6842.6|6838.4|6828.4|433
1603199100000|2020-10-20 13:05:00|6839.1|6829.1|6855.4|6845.4|6856.4|6846.4|6839.1|6829.1|358
1603199400000|2020-10-20 13:10:00|6855.6|6845.6|6847.9|6837.9|6858.9|6848.9|6843.1|6833.1|277
1603199700000|2020-10-20 13:15:00|6848.1|6838.1|6855.4|6845.4|6858.1|6848.1|6847.9|6837.9|217
1603200000000|2020-10-20 13:20:00|6855.6|6845.6|6848.6|6838.6|6859.6|6849.6|6848.1|6838.1|198
1603200300000|2020-10-20 13:25:00|6848.4|6838.4|6837.9|6827.9|6849.6|6839.6|6831.4|6821.4|318
1603200600000|2020-10-20 13:30:00|6838.1|6828.1|6852.4|6842.4|6856.9|6846.9|6837.1|6827.1|410
1603200900000|2020-10-20 13:35:00|6852.6|6842.6|6847.6|6837.6|6855.4|6845.4|6833.4|6823.4|381
1603201200000|2020-10-20 13:40:00|6847.9|6837.9|6852.4|6842.4|6854.1|6844.1|6847.4|6837.4|268
1603201500000|2020-10-20 13:45:00|6852.6|6842.6|6849.1|6839.1|6856.9|6846.9|6848.6|6838.6|208
1603201800000|2020-10-20 13:50:00|6849.4|6839.4|6848.6|6838.6|6855.4|6845.4|6848.1|6838.1|232
1603202100000|2020-10-20 13:55:00|6848.4|6838.4|6851.1|6841.1|6854.1|6844.1|6848.1|6838.1|248
1603202400000|2020-10-20 14:00:00|6851.6|6841.6|6851.9|6841.9|6857.4|6847.4|6847.4|6837.4|242
1603202700000|2020-10-20 14:05:00|6852.1|6842.1|6853.9|6843.9|6856.1|6846.1|6849.4|6839.4|193
1603203000000|2020-10-20 14:10:00|6854.1|6844.1|6855.6|6845.6|6856.9|6846.9|6852.6|6842.6|164
1603203300000|2020-10-20 14:15:00|6855.9|6845.9|6865.6|6855.6|6865.6|6855.6|6855.1|6845.1|203
1603203600000|2020-10-20 14:20:00|6865.4|6855.4|6861.1|6851.1|6868.4|6858.4|6861.1|6851.1|244
1603203900000|2020-10-20 14:25:00|6861.4|6851.4|6865.1|6855.1|6866.4|6856.4|6860.1|6850.1|151
1603204200000|2020-10-20 14:30:00|6865.4|6855.4|6871.4|6861.4|6873.1|6863.1|6865.4|6855.4|224
1603204500000|2020-10-20 14:35:00|6871.6|6861.6|6884.4|6874.4|6884.4|6874.4|6871.4|6861.4|243
1603204800000|2020-10-20 14:40:00|6884.6|6874.6|6887.9|6877.9|6887.9|6877.9|6881.4|6871.4|280
1603205100000|2020-10-20 14:45:00|6887.6|6877.6|6903.6|6893.6|6904.1|6894.1|6887.6|6877.6|272
1603205400000|2020-10-20 14:50:00|6903.9|6893.9|6941.6|6931.6|6942.6|6932.6|6903.4|6893.4|464
1603205700000|2020-10-20 14:55:00|6941.4|6931.4|6914.6|6904.6|6941.9|6931.9|6913.4|6903.4|411
1603206000000|2020-10-20 15:00:00|6913.4|6903.4|6895.1|6885.1|6916.4|6906.4|6891.6|6881.6|365
1603206300000|2020-10-20 15:05:00|6895.4|6885.4|6874.6|6864.6|6895.4|6885.4|6871.6|6861.6|342
1603206600000|2020-10-20 15:10:00|6874.4|6864.4|6864.6|6854.6|6876.6|6866.6|6862.1|6852.1|333
1603206900000|2020-10-20 15:15:00|6864.1|6854.1|6854.1|6844.1|6868.6|6858.6|6850.4|6840.4|383
1603207200000|2020-10-20 15:20:00|6853.9|6843.9|6868.9|6858.9|6872.9|6862.9|6850.4|6840.4|238
1603207500000|2020-10-20 15:25:00|6870.1|6860.1|6878.4|6868.4|6881.6|6871.6|6870.1|6860.1|195
1603207800000|2020-10-20 15:30:00|6878.6|6868.6|6879.1|6869.1|6884.6|6874.6|6877.4|6867.4|153
1603208100000|2020-10-20 15:35:00|6878.9|6868.9|6886.4|6876.4|6888.9|6878.9|6876.6|6866.6|177
1603208400000|2020-10-20 15:40:00|6886.1|6876.1|6894.9|6884.9|6897.6|6887.6|6885.6|6875.6|206
1603208700000|2020-10-20 15:45:00|6895.1|6885.1|6904.4|6894.4|6907.4|6897.4|6895.1|6885.1|284
1603209000000|2020-10-20 15:50:00|6904.6|6894.6|6898.1|6888.1|6905.4|6895.4|6897.6|6887.6|156
1603209300000|2020-10-20 15:55:00|6898.4|6888.4|6895.4|6885.4|6904.9|6894.9|6895.4|6885.4|113
1603209600000|2020-10-20 16:00:00|6895.1|6885.1|6880.6|6870.6|6895.6|6885.6|6880.6|6870.6|194
1603209900000|2020-10-20 16:05:00|6880.4|6870.4|6883.1|6873.1|6883.4|6873.4|6874.4|6864.4|208
1603210200000|2020-10-20 16:10:00|6883.4|6873.4|6889.9|6879.9|6890.9|6880.9|6883.4|6873.4|101
1603210500000|2020-10-20 16:15:00|6889.4|6879.4|6893.6|6883.6|6897.4|6887.4|6888.9|6878.9|116
1603210800000|2020-10-20 16:20:00|6893.9|6883.9|6896.4|6886.4|6899.1|6889.1|6893.9|6883.9|91
1603211100000|2020-10-20 16:25:00|6895.9|6885.9|6885.6|6875.6|6896.9|6886.9|6885.6|6875.6|104
1603211400000|2020-10-20 16:30:00|6884.9|6874.9|6892.1|6882.1|6895.9|6885.9|6880.1|6870.1|209
1603211700000|2020-10-20 16:35:00|6892.4|6882.4|6890.6|6880.6|6897.4|6887.4|6886.9|6876.9|209
1603212000000|2020-10-20 16:40:00|6890.4|6880.4|6892.4|6882.4|6892.9|6882.9|6887.1|6877.1|135
1603212300000|2020-10-20 16:45:00|6892.6|6882.6|6895.4|6885.4|6897.6|6887.6|6891.9|6881.9|174
1603212600000|2020-10-20 16:50:00|6895.1|6885.1|6892.4|6882.4|6897.4|6887.4|6888.6|6878.6|146
1603212900000|2020-10-20 16:55:00|6892.1|6882.1|6900.1|6890.1|6900.6|6890.6|6891.4|6881.4|138
1603238400000|2020-10-21 00:00:00|6892.1|6882.1|6889.1|6879.1|6892.1|6882.1|6888.3|6878.3|54
1603238700000|2020-10-21 00:05:00|6888.9|6878.9|6892.6|6882.6|6894.4|6884.4|6887.6|6877.6|57
1603239000000|2020-10-21 00:10:00|6892.4|6882.4|6892.9|6882.9|6896.1|6886.1|6892.1|6882.1|80
1603239300000|2020-10-21 00:15:00|6893.1|6883.1|6905.1|6895.1|6907.6|6897.6|6893.1|6883.1|125
1603239600000|2020-10-21 00:20:00|6905.4|6895.4|6906.4|6896.4|6909.1|6899.1|6905.4|6895.4|109
1603239900000|2020-10-21 00:25:00|6906.6|6896.6|6900.1|6890.1|6906.6|6896.6|6899.9|6889.9|41
1603240200000|2020-10-21 00:30:00|6900.4|6890.4|6904.9|6894.9|6905.9|6895.9|6900.4|6890.4|61
1603240500000|2020-10-21 00:35:00|6905.1|6895.1|6905.6|6895.6|6906.4|6896.4|6903.9|6893.9|33
1603240800000|2020-10-21 00:40:00|6904.6|6894.6|6908.1|6898.1|6908.9|6898.9|6903.6|6893.6|44
1603241100000|2020-10-21 00:45:00|6907.6|6897.6|6907.4|6897.4|6907.6|6897.6|6904.4|6894.4|33
1603241400000|2020-10-21 00:50:00|6907.6|6897.6|6910.9|6900.9|6912.4|6902.4|6907.4|6897.4|55
1603241700000|2020-10-21 00:55:00|6910.4|6900.4|6903.4|6893.4|6911.6|6901.6|6902.9|6892.9|44
1603242000000|2020-10-21 01:00:00|6903.5|6893.5|6916.4|6906.4|6918.1|6908.1|6903.5|6893.5|205
1603242300000|2020-10-21 01:05:00|6916.8|6906.8|6912.1|6902.1|6917.4|6907.4|6909.1|6899.1|183
1603242600000|2020-10-21 01:10:00|6912.9|6902.9|6915.9|6905.9|6916.6|6906.6|6912.6|6902.6|77
1603242900000|2020-10-21 01:15:00|6915.6|6905.6|6917|6907|6922.4|6912.4|6915.4|6905.4|130
1603243200000|2020-10-21 01:20:00|6917.3|6907.3|6915.4|6905.4|6917.6|6907.6|6913.4|6903.4|87
1603243500000|2020-10-21 01:25:00|6915.1|6905.1|6917.6|6907.6|6919.1|6909.1|6913.1|6903.1|130
1603243800000|2020-10-21 01:30:00|6917.4|6907.4|6921.5|6911.5|6922.4|6912.4|6916.6|6906.6|167
1603244100000|2020-10-21 01:35:00|6921.4|6911.4|6920.4|6910.4|6923.1|6913.1|6919.4|6909.4|123
1603244400000|2020-10-21 01:40:00|6920.5|6910.5|6915.9|6905.9|6921.4|6911.4|6915.4|6905.4|179
1603244700000|2020-10-21 01:45:00|6915.6|6905.6|6919.4|6909.4|6923.6|6913.6|6915.6|6905.6|197
1603245000000|2020-10-21 01:50:00|6919.6|6909.6|6916.1|6906.1|6922.6|6912.6|6915.9|6905.9|79
1603245300000|2020-10-21 01:55:00|6916.3|6906.3|6916.8|6906.8|6916.9|6906.9|6915.3|6905.3|53
1603245600000|2020-10-21 02:00:00|6917.1|6907.1|6919.6|6909.6|6920.6|6910.6|6917|6907|81
1603245900000|2020-10-21 02:05:00|6919.8|6909.8|6919.1|6909.1|6920.6|6910.6|6917.1|6907.1|105
1603246200000|2020-10-21 02:10:00|6919.4|6909.4|6918.4|6908.4|6920.5|6910.5|6917.1|6907.1|123
1603246500000|2020-10-21 02:15:00|6918.6|6908.6|6920.6|6910.6|6922.1|6912.1|6918.6|6908.6|48
1603246800000|2020-10-21 02:20:00|6920.9|6910.9|6921.4|6911.4|6921.5|6911.5|6920.4|6910.4|28
1603247100000|2020-10-21 02:25:00|6921.6|6911.6|6919.9|6909.9|6921.9|6911.9|6919.4|6909.4|29
1603247400000|2020-10-21 02:30:00|6919.6|6909.6|6917.8|6907.8|6921.9|6911.9|6917.5|6907.5|73
1603247700000|2020-10-21 02:35:00|6918|6908|6916.6|6906.6|6919.1|6909.1|6916.4|6906.4|94
1603248000000|2020-10-21 02:40:00|6916.9|6906.9|6916.4|6906.4|6918.9|6908.9|6916.4|6906.4|61
1603248300000|2020-10-21 02:45:00|6916|6906|6920.6|6910.6|6922.4|6912.4|6915.6|6905.6|64
1603248600000|2020-10-21 02:50:00|6920.9|6910.9|6923.6|6913.6|6923.9|6913.9|6920.6|6910.6|97
1603248900000|2020-10-21 02:55:00|6923.4|6913.4|6915.6|6905.6|6923.4|6913.4|6915.1|6905.1|55
1603249200000|2020-10-21 03:00:00|6915.5|6905.5|6920.6|6910.6|6921.1|6911.1|6915.5|6905.5|82
1603249500000|2020-10-21 03:05:00|6920.4|6910.4|6924.6|6914.6|6924.9|6914.9|6920.4|6910.4|83
1603249800000|2020-10-21 03:10:00|6924.4|6914.4|6926.6|6916.6|6928.1|6918.1|6922.4|6912.4|102
1603250100000|2020-10-21 03:15:00|6926.9|6916.9|6925.9|6915.9|6926.9|6916.9|6923.1|6913.1|132
1603250400000|2020-10-21 03:20:00|6925.6|6915.6|6926.5|6916.5|6927.1|6917.1|6925.3|6915.3|104
1603250700000|2020-10-21 03:25:00|6926.6|6916.6|6931.1|6921.1|6931.4|6921.4|6926.6|6916.6|98
1603251000000|2020-10-21 03:30:00|6931|6921|6933.4|6923.4|6933.5|6923.5|6929.9|6919.9|39
1603251300000|2020-10-21 03:35:00|6932.6|6922.6|6933.6|6923.6|6934.1|6924.1|6932.6|6922.6|23
1603251600000|2020-10-21 03:40:00|6933.9|6923.9|6934.4|6924.4|6934.9|6924.9|6933.1|6923.1|31
1603251900000|2020-10-21 03:45:00|6934.6|6924.6|6935.9|6925.9|6935.9|6925.9|6933.4|6923.4|33
1603252200000|2020-10-21 03:50:00|6935.8|6925.8|6934.6|6924.6|6935.9|6925.9|6934.1|6924.1|22
1603252500000|2020-10-21 03:55:00|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6934.6|6924.6|9
1603252800000|2020-10-21 04:00:00|6935.4|6925.4|6935.6|6925.6|6935.6|6925.6|6935.4|6925.4|5
1603253100000|2020-10-21 04:05:00|6934.9|6924.9|6934.1|6924.1|6934.9|6924.9|6934.1|6924.1|5
1603253400000|2020-10-21 04:10:00|6934.4|6924.4|6934.4|6924.4|6935.6|6925.6|6934.1|6924.1|12
1603253700000|2020-10-21 04:15:00|6933.4|6923.4|6935.5|6925.5|6935.5|6925.5|6933.4|6923.4|11
1603254000000|2020-10-21 04:20:00|6935.4|6925.4|6935.1|6925.1|6935.6|6925.6|6934.6|6924.6|20
1603254300000|2020-10-21 04:25:00|6934.6|6924.6|6939.1|6929.1|6939.4|6929.4|6934.3|6924.3|51
1603254600000|2020-10-21 04:30:00|6938.9|6928.9|6938.4|6928.4|6938.9|6928.9|6935.4|6925.4|26
1603254900000|2020-10-21 04:35:00|6938.9|6928.9|6941.1|6931.1|6942.1|6932.1|6937.4|6927.4|62
1603255200000|2020-10-21 04:40:00|6941.4|6931.4|6940.4|6930.4|6944.6|6934.6|6939.4|6929.4|46
1603255500000|2020-10-21 04:45:00|6940.1|6930.1|6938.9|6928.9|6940.4|6930.4|6938.6|6928.6|30
1603255800000|2020-10-21 04:50:00|6938.3|6928.3|6939.1|6929.1|6939.1|6929.1|6937.4|6927.4|29
1603256100000|2020-10-21 04:55:00|6939.4|6929.4|6937.4|6927.4|6939.6|6929.6|6936.6|6926.6|30
1603256400000|2020-10-21 05:00:00|6936.9|6926.9|6937.4|6927.4|6939.4|6929.4|6936.1|6926.1|45
1603256700000|2020-10-21 05:05:00|6936.9|6926.9|6936.1|6926.1|6938.1|6928.1|6934.6|6924.6|44
1603257000000|2020-10-21 05:10:00|6935.9|6925.9|6936.1|6926.1|6936.1|6926.1|6934.4|6924.4|26
1603257300000|2020-10-21 05:15:00|6936.4|6926.4|6941.1|6931.1|6941.6|6931.6|6936.4|6926.4|64
1603257600000|2020-10-21 05:20:00|6940.9|6930.9|6942.6|6932.6|6942.9|6932.9|6938.6|6928.6|75
1603257900000|2020-10-21 05:25:00|6942.9|6932.9|6944.1|6934.1|6944.5|6934.5|6942.6|6932.6|39
1603258200000|2020-10-21 05:30:00|6943.9|6933.9|6947.4|6937.4|6947.4|6937.4|6941.4|6931.4|149
1603258500000|2020-10-21 05:35:00|6947.6|6937.6|6951.6|6941.6|6952.3|6942.3|6945.4|6935.4|140
1603258800000|2020-10-21 05:40:00|6952.4|6942.4|6966.4|6956.4|6969.3|6959.3|6951.6|6941.6|174
1603259100000|2020-10-21 05:45:00|6966.1|6956.1|6956.1|6946.1|6966.1|6956.1|6955.6|6945.6|224
1603259400000|2020-10-21 05:50:00|6955.6|6945.6|6963.4|6953.4|6964.6|6954.6|6953.1|6943.1|166
1603259700000|2020-10-21 05:55:00|6963.1|6953.1|6966.6|6956.6|6966.6|6956.6|6958.6|6948.6|110
1603260000000|2020-10-21 06:00:00|6966.4|6956.4|6977.4|6967.4|6977.6|6967.6|6963.6|6953.6|170
1603260300000|2020-10-21 06:05:00|6977.1|6967.1|6973.1|6963.1|6979.1|6969.1|6973.1|6963.1|143
1603260600000|2020-10-21 06:10:00|6972.9|6962.9|6968.6|6958.6|6977.4|6967.4|6968.6|6958.6|220
1603260900000|2020-10-21 06:15:00|6968.8|6958.8|6964.6|6954.6|6970.4|6960.4|6962.4|6952.4|152
1603261200000|2020-10-21 06:20:00|6964.8|6954.8|6969.6|6959.6|6969.8|6959.8|6962.9|6952.9|146
1603261500000|2020-10-21 06:25:00|6969.9|6959.9|6970.4|6960.4|6973.9|6963.9|6968.4|6958.4|156
1603261800000|2020-10-21 06:30:00|6970.5|6960.5|6972.1|6962.1|6973.1|6963.1|6964.6|6954.6|119
1603262100000|2020-10-21 06:35:00|6971.9|6961.9|6974.9|6964.9|6975.6|6965.6|6971.1|6961.1|98
1603262400000|2020-10-21 06:40:00|6975.8|6965.8|6984.4|6974.4|6984.9|6974.9|6972.1|6962.1|149
1603262700000|2020-10-21 06:45:00|6984.6|6974.6|6972.9|6962.9|6984.6|6974.6|6972.9|6962.9|153
1603263000000|2020-10-21 06:50:00|6972.6|6962.6|6977.1|6967.1|6979.4|6969.4|6969.9|6959.9|110
1603263300000|2020-10-21 06:55:00|6977|6967|6971.4|6961.4|6977.4|6967.4|6968.4|6958.4|143
1603263600000|2020-10-21 07:00:00|6970.9|6960.9|6976.4|6966.4|6977.9|6967.9|6965.9|6955.9|228
1603263900000|2020-10-21 07:05:00|6976.1|6966.1|6975.6|6965.6|6980.4|6970.4|6972.4|6962.4|172
1603264200000|2020-10-21 07:10:00|6975.9|6965.9|6978.1|6968.1|6978.1|6968.1|6974.1|6964.1|129
1603264500000|2020-10-21 07:15:00|6978.4|6968.4|6976.6|6966.6|6978.6|6968.6|6976.1|6966.1|98
1603264800000|2020-10-21 07:20:00|6976.4|6966.4|6974.6|6964.6|6978.4|6968.4|6974.6|6964.6|83
1603265100000|2020-10-21 07:25:00|6974.9|6964.9|6976.4|6966.4|6978.1|6968.1|6969.6|6959.6|126
1603265400000|2020-10-21 07:30:00|6976.1|6966.1|6984.4|6974.4|6984.4|6974.4|6974.4|6964.4|118
1603265700000|2020-10-21 07:35:00|6983.9|6973.9|6983.9|6973.9|6984.6|6974.6|6980.1|6970.1|91
1603266000000|2020-10-21 07:40:00|6983.6|6973.6|6985.1|6975.1|6987.4|6977.4|6981.4|6971.4|88
1603266300000|2020-10-21 07:45:00|6985.4|6975.4|6983.9|6973.9|6986.4|6976.4|6982.9|6972.9|59
1603266600000|2020-10-21 07:50:00|6983.6|6973.6|6981.9|6971.9|6986.1|6976.1|6979.1|6969.1|71
1603266900000|2020-10-21 07:55:00|6982.1|6972.1|6981.9|6971.9|6983.4|6973.4|6978.6|6968.6|100
1603267200000|2020-10-21 08:00:00|6982.1|6972.1|6983.4|6973.4|6989.9|6979.9|6981.1|6971.1|111
1603267500000|2020-10-21 08:05:00|6983.1|6973.1|6979.9|6969.9|6983.1|6973.1|6978.9|6968.9|158
1603267800000|2020-10-21 08:10:00|6979.6|6969.6|6981.6|6971.6|6984.1|6974.1|6974.9|6964.9|143
1603268100000|2020-10-21 08:15:00|6981.4|6971.4|6976.9|6966.9|6981.9|6971.9|6976.6|6966.6|106
1603268400000|2020-10-21 08:20:00|6976.6|6966.6|6976.4|6966.4|6977.9|6967.9|6974.6|6964.6|110
1603268700000|2020-10-21 08:25:00|6976.1|6966.1|6972.9|6962.9|6976.1|6966.1|6968.6|6958.6|157
1603269000000|2020-10-21 08:30:00|6972.6|6962.6|6972.4|6962.4|6978.1|6968.1|6971.6|6961.6|134
1603269300000|2020-10-21 08:35:00|6972.6|6962.6|6975.6|6965.6|6976.1|6966.1|6972.1|6962.1|63
1603269600000|2020-10-21 08:40:00|6975.9|6965.9|6969.9|6959.9|6975.9|6965.9|6968.9|6958.9|78
1603269900000|2020-10-21 08:45:00|6969.6|6959.6|6972.4|6962.4|6973.1|6963.1|6969.6|6959.6|39
1603270200000|2020-10-21 08:50:00|6973.6|6963.6|6976.6|6966.6|6976.6|6966.6|6973.5|6963.5|45
1603270500000|2020-10-21 08:55:00|6976.1|6966.1|6974.1|6964.1|6976.1|6966.1|6972.6|6962.6|79
1603270800000|2020-10-21 09:00:00|6974.4|6964.4|6978.6|6968.6|6979.4|6969.4|6974.1|6964.1|72
1603271100000|2020-10-21 09:05:00|6979.1|6969.1|6979.4|6969.4|6979.9|6969.9|6978.9|6968.9|20
1603271400000|2020-10-21 09:10:00|6979.6|6969.6|6976.4|6966.4|6981.4|6971.4|6976.4|6966.4|74
1603271700000|2020-10-21 09:15:00|6976.1|6966.1|6980.6|6970.6|6981.4|6971.4|6974.9|6964.9|66
1603272000000|2020-10-21 09:20:00|6980.4|6970.4|6977.1|6967.1|6980.4|6970.4|6977.1|6967.1|58
1603272300000|2020-10-21 09:25:00|6976.9|6966.9|6976.1|6966.1|6978.9|6968.9|6976.1|6966.1|48
1603272600000|2020-10-21 09:30:00|6975.6|6965.6|6977.6|6967.6|6979.6|6969.6|6975.4|6965.4|60
1603272900000|2020-10-21 09:35:00|6977.9|6967.9|6979.1|6969.1|6979.4|6969.4|6977.1|6967.1|52
1603273200000|2020-10-21 09:40:00|6979.4|6969.4|6981.9|6971.9|6982.4|6972.4|6979.1|6969.1|89
1603273500000|2020-10-21 09:45:00|6981.6|6971.6|6981.4|6971.4|6981.6|6971.6|6978.4|6968.4|77
1603273800000|2020-10-21 09:50:00|6981.6|6971.6|6980.1|6970.1|6982.4|6972.4|6979.6|6969.6|49
1603274100000|2020-10-21 09:55:00|6979.6|6969.6|6979.1|6969.1|6980.1|6970.1|6978.1|6968.1|47
1603274400000|2020-10-21 10:00:00|6978.9|6968.9|6980.9|6970.9|6981.4|6971.4|6977.1|6967.1|70
1603274700000|2020-10-21 10:05:00|6980.4|6970.4|6978.1|6968.1|6980.4|6970.4|6978.1|6968.1|50
1603275000000|2020-10-21 10:10:00|6978.4|6968.4|6976.4|6966.4|6979.9|6969.9|6976.4|6966.4|45
1603275300000|2020-10-21 10:15:00|6976.9|6966.9|6976.4|6966.4|6977.6|6967.6|6975.6|6965.6|71
1603275600000|2020-10-21 10:20:00|6977.1|6967.1|6981.1|6971.1|6981.4|6971.4|6977.1|6967.1|83
1603275900000|2020-10-21 10:25:00|6980.9|6970.9|6980.1|6970.1|6981.4|6971.4|6979.9|6969.9|53
1603276200000|2020-10-21 10:30:00|6980.4|6970.4|6981.9|6971.9|6982.6|6972.6|6980.4|6970.4|51
1603276500000|2020-10-21 10:35:00|6981.6|6971.6|6983.9|6973.9|6984.4|6974.4|6981.4|6971.4|43
1603276800000|2020-10-21 10:40:00|6984.1|6974.1|6980.9|6970.9|6984.1|6974.1|6980.4|6970.4|92
1603277100000|2020-10-21 10:45:00|6980.6|6970.6|6983.9|6973.9|6984.1|6974.1|6980.4|6970.4|53
1603277400000|2020-10-21 10:50:00|6983.6|6973.6|6981.9|6971.9|6984.1|6974.1|6980.9|6970.9|60
1603277700000|2020-10-21 10:55:00|6981.6|6971.6|6979.9|6969.9|6981.6|6971.6|6979.9|6969.9|73
1603278000000|2020-10-21 11:00:00|6980.1|6970.1|6982.4|6972.4|6982.6|6972.6|6978.9|6968.9|47
1603278300000|2020-10-21 11:05:00|6982.6|6972.6|6980.4|6970.4|6984.1|6974.1|6980.4|6970.4|72
1603278600000|2020-10-21 11:10:00|6980.6|6970.6|6979.9|6969.9|6981.6|6971.6|6979.6|6969.6|58
1603278900000|2020-10-21 11:15:00|6980.1|6970.1|6978.6|6968.6|6981.4|6971.4|6976.9|6966.9|54
1603279200000|2020-10-21 11:20:00|6978.4|6968.4|6977.9|6967.9|6978.6|6968.6|6975.1|6965.1|107
1603279500000|2020-10-21 11:25:00|6977.6|6967.6|6970.9|6960.9|6977.6|6967.6|6969.1|6959.1|151
1603279800000|2020-10-21 11:30:00|6970.6|6960.6|6971.4|6961.4|6972.9|6962.9|6966.4|6956.4|214
1603280100000|2020-10-21 11:35:00|6971.6|6961.6|6978.4|6968.4|6978.4|6968.4|6971.4|6961.4|118
1603280400000|2020-10-21 11:40:00|6978.1|6968.1|6975.1|6965.1|6979.4|6969.4|6974.9|6964.9|58
1603280700000|2020-10-21 11:45:00|6974.9|6964.9|6975.9|6965.9|6976.1|6966.1|6973.6|6963.6|71
1603281000000|2020-10-21 11:50:00|6975.6|6965.6|6977.1|6967.1|6978.9|6968.9|6975.4|6965.4|41
1603281300000|2020-10-21 11:55:00|6977.6|6967.6|6979.4|6969.4|6980.1|6970.1|6977.6|6967.6|56
1603281600000|2020-10-21 12:00:00|6979.9|6969.9|6982.1|6972.1|6984.1|6974.1|6979.4|6969.4|101
1603281900000|2020-10-21 12:05:00|6981.9|6971.9|6984.6|6974.6|6984.6|6974.6|6980.9|6970.9|43
1603282200000|2020-10-21 12:10:00|6984.4|6974.4|6976.9|6966.9|6984.9|6974.9|6973.9|6963.9|127
1603282500000|2020-10-21 12:15:00|6977.1|6967.1|6984.6|6974.6|6984.6|6974.6|6977.1|6967.1|106
1603282800000|2020-10-21 12:20:00|6984.4|6974.4|6982.6|6972.6|6986.1|6976.1|6979.9|6969.9|135
1603283100000|2020-10-21 12:25:00|6982.1|6972.1|6978.6|6968.6|6988.1|6978.1|6978.1|6968.1|129
1603283400000|2020-10-21 12:30:00|6978.9|6968.9|6988.4|6978.4|6989.9|6979.9|6978.4|6968.4|143
1603283700000|2020-10-21 12:35:00|6989.1|6979.1|7002.1|6992.1|7002.9|6992.9|6987.6|6977.6|238
1603284000000|2020-10-21 12:40:00|7002.4|6992.4|7002.4|6992.4|7003.1|6993.1|7000.9|6990.9|153
1603284300000|2020-10-21 12:45:00|7002.6|6992.6|7000.1|6990.1|7003.9|6993.9|6997.4|6987.4|111
1603284600000|2020-10-21 12:50:00|7000.6|6990.6|6998.6|6988.6|7001.6|6991.6|6997.1|6987.1|90
1603284900000|2020-10-21 12:55:00|6997.9|6987.9|6994.6|6984.6|7001.4|6991.4|6994.1|6984.1|167
1603285200000|2020-10-21 13:00:00|6994.9|6984.9|6975.6|6965.6|6994.9|6984.9|6973.4|6963.4|377
1603285500000|2020-10-21 13:05:00|6975.4|6965.4|6982.4|6972.4|6982.4|6972.4|6973.4|6963.4|181
1603285800000|2020-10-21 13:10:00|6982.1|6972.1|6989.1|6979.1|6992.1|6982.1|6976.6|6966.6|203
1603286100000|2020-10-21 13:15:00|6989.4|6979.4|6990.6|6980.6|6994.4|6984.4|6980.1|6970.1|229
1603286400000|2020-10-21 13:20:00|6990.1|6980.1|6989.1|6979.1|6991.6|6981.6|6985.4|6975.4|151
1603286700000|2020-10-21 13:25:00|6988.9|6978.9|6974.9|6964.9|6988.9|6978.9|6971.9|6961.9|242
1603287000000|2020-10-21 13:30:00|6974.6|6964.6|6977.4|6967.4|6985.4|6975.4|6971.6|6961.6|369
1603287300000|2020-10-21 13:35:00|6977.6|6967.6|6984.4|6974.4|6984.4|6974.4|6969.9|6959.9|263
1603287600000|2020-10-21 13:40:00|6984.9|6974.9|6982.6|6972.6|6992.4|6982.4|6977.9|6967.9|280
1603287900000|2020-10-21 13:45:00|6983.1|6973.1|6984.1|6974.1|6991.6|6981.6|6982.9|6972.9|293
1603288200000|2020-10-21 13:50:00|6984.4|6974.4|6992.9|6982.9|6993.6|6983.6|6983.9|6973.9|292
1603288500000|2020-10-21 13:55:00|6993.1|6983.1|6997.6|6987.6|7000.1|6990.1|6991.6|6981.6|228
1603288800000|2020-10-21 14:00:00|6997.9|6987.9|7002.6|6992.6|7002.9|6992.9|6994.6|6984.6|292
1603289100000|2020-10-21 14:05:00|7002.4|6992.4|6997.1|6987.1|7006.6|6996.6|6994.1|6984.1|334
1603289400000|2020-10-21 14:10:00|6997.4|6987.4|7012.6|7002.6|7012.9|7002.9|6997.1|6987.1|242
1603289700000|2020-10-21 14:15:00|7012.9|7002.9|7025.9|7015.9|7029.6|7019.6|7012.9|7002.9|372
1603290000000|2020-10-21 14:20:00|7026.4|7016.4|7025.1|7015.1|7031.6|7021.6|7021.4|7011.4|292
1603290300000|2020-10-21 14:25:00|7024.1|7014.1|7029.6|7019.6|7031.4|7021.4|7022.6|7012.6|231
1603290600000|2020-10-21 14:30:00|7028.6|7018.6|7017.9|7007.9|7040.6|7030.6|7017.4|7007.4|394
1603290900000|2020-10-21 14:35:00|7018.1|7008.1|7024.6|7014.6|7025.4|7015.4|7015.1|7005.1|315
1603291200000|2020-10-21 14:40:00|7024.9|7014.9|7024.6|7014.6|7032.4|7022.4|7023.4|7013.4|351
1603291500000|2020-10-21 14:45:00|7024.4|7014.4|7010.9|7000.9|7030.4|7020.4|7010.6|7000.6|320
1603291800000|2020-10-21 14:50:00|7010.6|7000.6|7004.6|6994.6|7016.4|7006.4|7001.6|6991.6|303
1603292100000|2020-10-21 14:55:00|7004.4|6994.4|6992.4|6982.4|7006.4|6996.4|6990.6|6980.6|407
1603292400000|2020-10-21 15:00:00|6992.1|6982.1|6979.6|6969.6|6993.9|6983.9|6975.9|6965.9|382
1603292700000|2020-10-21 15:05:00|6979.4|6969.4|6983.9|6973.9|6987.1|6977.1|6976.1|6966.1|269
1603293000000|2020-10-21 15:10:00|6983.4|6973.4|6981.9|6971.9|6988.1|6978.1|6976.1|6966.1|331
1603293300000|2020-10-21 15:15:00|6981.6|6971.6|6985.6|6975.6|6986.1|6976.1|6979.4|6969.4|211
1603293600000|2020-10-21 15:20:00|6985.4|6975.4|6978.9|6968.9|6985.4|6975.4|6978.4|6968.4|193
1603293900000|2020-10-21 15:25:00|6979.1|6969.1|6985.4|6975.4|6986.1|6976.1|6978.9|6968.9|141
1603294200000|2020-10-21 15:30:00|6985.1|6975.1|6985.9|6975.9|6986.9|6976.9|6979.9|6969.9|172
1603294500000|2020-10-21 15:35:00|6985.6|6975.6|6990.6|6980.6|6992.4|6982.4|6985.6|6975.6|129
1603294800000|2020-10-21 15:40:00|6990.4|6980.4|6996.4|6986.4|6997.4|6987.4|6989.4|6979.4|88
1603295100000|2020-10-21 15:45:00|6996.1|6986.1|6995.6|6985.6|6999.1|6989.1|6992.9|6982.9|150
1603295400000|2020-10-21 15:50:00|6995.9|6985.9|6997.4|6987.4|6998.1|6988.1|6995.9|6985.9|57
1603295700000|2020-10-21 15:55:00|6997.1|6987.1|6997.9|6987.9|6999.1|6989.1|6989.4|6979.4|122
1603296000000|2020-10-21 16:00:00|6998.1|6988.1|7007.4|6997.4|7010.6|7000.6|6998.1|6988.1|142
1603296300000|2020-10-21 16:05:00|7007.6|6997.6|7003.6|6993.6|7008.1|6998.1|7002.4|6992.4|104
1603296600000|2020-10-21 16:10:00|7003.9|6993.9|7001.9|6991.9|7005.9|6995.9|7001.9|6991.9|96
1603296900000|2020-10-21 16:15:00|7002.1|6992.1|7000.4|6990.4|7003.6|6993.6|6999.1|6989.1|75
1603297200000|2020-10-21 16:20:00|7000.1|6990.1|7013.6|7003.6|7014.6|7004.6|7000.1|6990.1|218
1603297500000|2020-10-21 16:25:00|7013.9|7003.9|7014.6|7004.6|7018.6|7008.6|7009.9|6999.9|220
1603297800000|2020-10-21 16:30:00|7014.9|7004.9|7010.9|7000.9|7016.4|7006.4|7009.6|6999.6|132
1603298100000|2020-10-21 16:35:00|7010.6|7000.6|7008.1|6998.1|7010.6|7000.6|7003.6|6993.6|147
1603298400000|2020-10-21 16:40:00|7007.9|6997.9|7009.6|6999.6|7010.9|7000.9|7006.1|6996.1|87
1603298700000|2020-10-21 16:45:00|7009.4|6999.4|7007.9|6997.9|7010.9|7000.9|7006.6|6996.6|111
1603299000000|2020-10-21 16:50:00|7007.6|6997.6|7004.9|6994.9|7010.6|7000.6|7003.9|6993.9|171
1603299300000|2020-10-21 16:55:00|7005.1|6995.1|7007|6997|7009.5|6999.5|7000.9|6990.9|239
1603324800000|2020-10-22 00:00:00|6983.1|6973.1|6981.4|6971.4|6985.1|6975.1|6978.4|6968.4|95
1603325100000|2020-10-22 00:05:00|6981.9|6971.9|6979.9|6969.9|6982.9|6972.9|6976.4|6966.4|123
1603325400000|2020-10-22 00:10:00|6980.1|6970.1|6975.1|6965.1|6982.6|6972.6|6973.9|6963.9|161
1603325700000|2020-10-22 00:15:00|6974.9|6964.9|6977.4|6967.4|6979.4|6969.4|6973.9|6963.9|71
1603326000000|2020-10-22 00:20:00|6978.4|6968.4|6977.9|6967.9|6979.6|6969.6|6977.3|6967.3|83
1603326300000|2020-10-22 00:25:00|6977.6|6967.6|6977.4|6967.4|6979.9|6969.9|6977.4|6967.4|47
1603326600000|2020-10-22 00:30:00|6977.1|6967.1|6975.4|6965.4|6977.4|6967.4|6972.1|6962.1|77
1603326900000|2020-10-22 00:35:00|6975.1|6965.1|6975.6|6965.6|6978|6968|6972.9|6962.9|60
1603327200000|2020-10-22 00:40:00|6975.4|6965.4|6976|6966|6977.4|6967.4|6974.1|6964.1|47
1603327500000|2020-10-22 00:45:00|6976.4|6966.4|6977.6|6967.6|6979.1|6969.1|6976.4|6966.4|40
1603327800000|2020-10-22 00:50:00|6977.9|6967.9|6978.1|6968.1|6979.4|6969.4|6975.4|6965.4|45
1603328100000|2020-10-22 00:55:00|6977.9|6967.9|6980.3|6970.3|6980.4|6970.4|6977.9|6967.9|15
1603328400000|2020-10-22 01:00:00|6980.4|6970.4|6974.4|6964.4|6980.9|6970.9|6969.4|6959.4|264
1603328700000|2020-10-22 01:05:00|6974.6|6964.6|6971.9|6961.9|6977.9|6967.9|6970.6|6960.6|113
1603329000000|2020-10-22 01:10:00|6972.9|6962.9|6978.6|6968.6|6981.6|6971.6|6972.9|6962.9|144
1603329300000|2020-10-22 01:15:00|6978.9|6968.9|6989|6979|6989|6979|6978.6|6968.6|244
1603329600000|2020-10-22 01:20:00|6988.6|6978.6|6987.5|6977.5|6992.6|6982.6|6985|6975|184
1603329900000|2020-10-22 01:25:00|6987.6|6977.6|6982.4|6972.4|6989.4|6979.4|6980.9|6970.9|174
1603330200000|2020-10-22 01:30:00|6982.6|6972.6|6984.4|6974.4|6993.4|6983.4|6981.9|6971.9|207
1603330500000|2020-10-22 01:35:00|6984.5|6974.5|6981.9|6971.9|6987.9|6977.9|6979.4|6969.4|142
1603330800000|2020-10-22 01:40:00|6981.4|6971.4|6977.3|6967.3|6983.4|6973.4|6976.6|6966.6|152
1603331100000|2020-10-22 01:45:00|6977.4|6967.4|6979|6969|6980.6|6970.6|6976.4|6966.4|124
1603331400000|2020-10-22 01:50:00|6978.9|6968.9|6980.9|6970.9|6985.9|6975.9|6977.6|6967.6|100
1603331700000|2020-10-22 01:55:00|6980.5|6970.5|6978.3|6968.3|6980.5|6970.5|6975.6|6965.6|145
1603332000000|2020-10-22 02:00:00|6978.1|6968.1|6974.9|6964.9|6978.6|6968.6|6973.6|6963.6|101
1603332300000|2020-10-22 02:05:00|6975.1|6965.1|6969.1|6959.1|6977.4|6967.4|6969|6959|103
1603332600000|2020-10-22 02:10:00|6969.4|6959.4|6967.6|6957.6|6971.9|6961.9|6966.6|6956.6|127
1603332900000|2020-10-22 02:15:00|6967.9|6957.9|6969.4|6959.4|6970.3|6960.3|6965.4|6955.4|104
1603333200000|2020-10-22 02:20:00|6969.6|6959.6|6969.4|6959.4|6970.6|6960.6|6966.6|6956.6|64
1603333500000|2020-10-22 02:25:00|6970.4|6960.4|6970.4|6960.4|6970.9|6960.9|6969.4|6959.4|39
1603333800000|2020-10-22 02:30:00|6970.1|6960.1|6967.4|6957.4|6970.1|6960.1|6964.6|6954.6|151
1603334100000|2020-10-22 02:35:00|6967.1|6957.1|6964.6|6954.6|6969.1|6959.1|6961.6|6951.6|148
1603334400000|2020-10-22 02:40:00|6964.9|6954.9|6965.9|6955.9|6965.9|6955.9|6960.4|6950.4|128
1603334700000|2020-10-22 02:45:00|6966.1|6956.1|6963.3|6953.3|6966.9|6956.9|6963.1|6953.1|81
1603335000000|2020-10-22 02:50:00|6963.5|6953.5|6964.3|6954.3|6966.4|6956.4|6961.4|6951.4|80
1603335300000|2020-10-22 02:55:00|6964.4|6954.4|6965.6|6955.6|6966.1|6956.1|6963.3|6953.3|69
1603335600000|2020-10-22 03:00:00|6965.9|6955.9|6969.1|6959.1|6969.1|6959.1|6963.6|6953.6|92
1603335900000|2020-10-22 03:05:00|6968.4|6958.4|6966.4|6956.4|6968.6|6958.6|6965.4|6955.4|54
1603336200000|2020-10-22 03:10:00|6966.1|6956.1|6964.4|6954.4|6966.4|6956.4|6961.6|6951.6|63
1603336500000|2020-10-22 03:15:00|6963.9|6953.9|6962.6|6952.6|6966.6|6956.6|6961.6|6951.6|83
1603336800000|2020-10-22 03:20:00|6961.9|6951.9|6961.6|6951.6|6963.6|6953.6|6959.9|6949.9|42
1603337100000|2020-10-22 03:25:00|6961.4|6951.4|6959.6|6949.6|6961.9|6951.9|6958.4|6948.4|46
1603337400000|2020-10-22 03:30:00|6959.9|6949.9|6960.5|6950.5|6961.4|6951.4|6959.9|6949.9|33
1603337700000|2020-10-22 03:35:00|6960.8|6950.8|6961.6|6951.6|6962.4|6952.4|6960.4|6950.4|29
1603338000000|2020-10-22 03:40:00|6961.9|6951.9|6964.6|6954.6|6964.9|6954.9|6961.9|6951.9|26
1603338300000|2020-10-22 03:45:00|6964.9|6954.9|6963.4|6953.4|6965.1|6955.1|6963.1|6953.1|31
1603338600000|2020-10-22 03:50:00|6963.5|6953.5|6961.6|6951.6|6963.5|6953.5|6961.6|6951.6|14
1603338900000|2020-10-22 03:55:00|6961.9|6951.9|6958.1|6948.1|6962.4|6952.4|6958.1|6948.1|27
1603339200000|2020-10-22 04:00:00|6957.9|6947.9|6961.6|6951.6|6961.9|6951.9|6957.9|6947.9|29
1603339500000|2020-10-22 04:05:00|6961.9|6951.9|6960.9|6950.9|6962.6|6952.6|6960.1|6950.1|20
1603339800000|2020-10-22 04:10:00|6960.6|6950.6|6961.4|6951.4|6962.4|6952.4|6960.4|6950.4|23
1603340100000|2020-10-22 04:15:00|6961.9|6951.9|6962.1|6952.1|6962.5|6952.5|6961.4|6951.4|24
1603340400000|2020-10-22 04:20:00|6961.9|6951.9|6961.9|6951.9|6962.9|6952.9|6961.4|6951.4|18
1603340700000|2020-10-22 04:25:00|6962.1|6952.1|6962.9|6952.9|6963.1|6953.1|6961.4|6951.4|26
1603341000000|2020-10-22 04:30:00|6963.1|6953.1|6961.1|6951.1|6963.1|6953.1|6960.9|6950.9|12
1603341300000|2020-10-22 04:35:00|6961.3|6951.3|6963.1|6953.1|6963.1|6953.1|6961.1|6951.1|8
1603341600000|2020-10-22 04:40:00|6962.9|6952.9|6962.6|6952.6|6963.1|6953.1|6962.4|6952.4|10
1603341900000|2020-10-22 04:45:00|6963|6953|6961.9|6951.9|6963.1|6953.1|6961.4|6951.4|21
1603342200000|2020-10-22 04:50:00|6962.1|6952.1|6962.3|6952.3|6962.3|6952.3|6961.9|6951.9|7
1603342500000|2020-10-22 04:55:00|6962.1|6952.1|6961.4|6951.4|6962.1|6952.1|6961.3|6951.3|20
1603342800000|2020-10-22 05:00:00|6961.6|6951.6|6962.4|6952.4|6962.4|6952.4|6958.6|6948.6|40
1603343100000|2020-10-22 05:05:00|6962.8|6952.8|6967.6|6957.6|6967.9|6957.9|6962.8|6952.8|58
1603343400000|2020-10-22 05:10:00|6967.9|6957.9|6968.6|6958.6|6968.9|6958.9|6965.6|6955.6|66
1603343700000|2020-10-22 05:15:00|6968.4|6958.4|6965.6|6955.6|6969.4|6959.4|6965.5|6955.5|54
1603344000000|2020-10-22 05:20:00|6965.4|6955.4|6964.4|6954.4|6966.9|6956.9|6963.9|6953.9|65
1603344300000|2020-10-22 05:25:00|6964.6|6954.6|6971.1|6961.1|6972.9|6962.9|6964.6|6954.6|83
1603344600000|2020-10-22 05:30:00|6971.3|6961.3|6970.4|6960.4|6972.4|6962.4|6967.6|6957.6|226
1603344900000|2020-10-22 05:35:00|6970.5|6960.5|6973.1|6963.1|6974.4|6964.4|6965.4|6955.4|165
1603345200000|2020-10-22 05:40:00|6973.3|6963.3|6975.6|6965.6|6978.6|6968.6|6972.6|6962.6|163
1603345500000|2020-10-22 05:45:00|6975.4|6965.4|6968.9|6958.9|6975.4|6965.4|6967.9|6957.9|132
1603345800000|2020-10-22 05:50:00|6969.1|6959.1|6965.1|6955.1|6970.6|6960.6|6964.9|6954.9|134
1603346100000|2020-10-22 05:55:00|6965.4|6955.4|6966.4|6956.4|6966.4|6956.4|6962.4|6952.4|100
1603346400000|2020-10-22 06:00:00|6966.1|6956.1|6962.1|6952.1|6968.1|6958.1|6961.1|6951.1|128
1603346700000|2020-10-22 06:05:00|6962.6|6952.6|6967.4|6957.4|6968.6|6958.6|6961.4|6951.4|153
1603347000000|2020-10-22 06:10:00|6967.1|6957.1|6969.9|6959.9|6970.6|6960.6|6965.6|6955.6|151
1603347300000|2020-10-22 06:15:00|6970.1|6960.1|6970.3|6960.3|6972.1|6962.1|6966.9|6956.9|129
1603347600000|2020-10-22 06:20:00|6970.1|6960.1|6977.6|6967.6|6977.6|6967.6|6969.1|6959.1|175
1603347900000|2020-10-22 06:25:00|6977.9|6967.9|6979.6|6969.6|6980|6970|6973.9|6963.9|145
1603348200000|2020-10-22 06:30:00|6979.5|6969.5|6984.8|6974.8|6986.6|6976.6|6979.5|6969.5|137
1603348500000|2020-10-22 06:35:00|6985.1|6975.1|6985.9|6975.9|6986.9|6976.9|6981.4|6971.4|93
1603348800000|2020-10-22 06:40:00|6986.1|6976.1|6987.4|6977.4|6991.6|6981.6|6984.3|6974.3|144
1603349100000|2020-10-22 06:45:00|6986.9|6976.9|6989.9|6979.9|6989.9|6979.9|6982|6972|81
1603349400000|2020-10-22 06:50:00|6989.6|6979.6|6981.6|6971.6|6989.9|6979.9|6981.6|6971.6|107
1603349700000|2020-10-22 06:55:00|6981.9|6971.9|6979.1|6969.1|6982.1|6972.1|6976.9|6966.9|68
1603350000000|2020-10-22 07:00:00|6977.6|6967.6|6970.4|6960.4|6981.1|6971.1|6969.1|6959.1|167
1603350300000|2020-10-22 07:05:00|6970.1|6960.1|6973.6|6963.6|6975.4|6965.4|6969.1|6959.1|245
1603350600000|2020-10-22 07:10:00|6973.9|6963.9|6979.4|6969.4|6980.4|6970.4|6969.4|6959.4|221
1603350900000|2020-10-22 07:15:00|6979.1|6969.1|6980.1|6970.1|6982.9|6972.9|6978.6|6968.6|256
1603351200000|2020-10-22 07:20:00|6979.9|6969.9|6976.9|6966.9|6979.9|6969.9|6973.6|6963.6|163
1603351500000|2020-10-22 07:25:00|6977.1|6967.1|6975.1|6965.1|6977.9|6967.9|6972.9|6962.9|126
1603351800000|2020-10-22 07:30:00|6974.9|6964.9|6975.4|6965.4|6975.9|6965.9|6970.1|6960.1|194
1603352100000|2020-10-22 07:35:00|6975.1|6965.1|6970.6|6960.6|6975.4|6965.4|6968.4|6958.4|145
1603352400000|2020-10-22 07:40:00|6970.4|6960.4|6966.1|6956.1|6970.6|6960.6|6965.6|6955.6|151
1603352700000|2020-10-22 07:45:00|6966.6|6956.6|6967.6|6957.6|6968.6|6958.6|6962.4|6952.4|175
1603353000000|2020-10-22 07:50:00|6967.9|6957.9|6966.1|6956.1|6969.1|6959.1|6963.9|6953.9|130
1603353300000|2020-10-22 07:55:00|6966.4|6956.4|6971.1|6961.1|6971.9|6961.9|6966.4|6956.4|118
1603353600000|2020-10-22 08:00:00|6971.4|6961.4|6972.9|6962.9|6975.6|6965.6|6969.4|6959.4|156
1603353900000|2020-10-22 08:05:00|6973.1|6963.1|6972.4|6962.4|6974.4|6964.4|6969.1|6959.1|97
1603354200000|2020-10-22 08:10:00|6972.1|6962.1|6966.6|6956.6|6973.6|6963.6|6966.4|6956.4|128
1603354500000|2020-10-22 08:15:00|6967.1|6957.1|6963.9|6953.9|6967.6|6957.6|6960.4|6950.4|160
1603354800000|2020-10-22 08:20:00|6964.1|6954.1|6968.1|6958.1|6969.4|6959.4|6963.9|6953.9|172
1603355100000|2020-10-22 08:25:00|6968.4|6958.4|6968.1|6958.1|6969.4|6959.4|6966.6|6956.6|162
1603355400000|2020-10-22 08:30:00|6968.4|6958.4|6961.4|6951.4|6971.6|6961.6|6961.1|6951.1|180
1603355700000|2020-10-22 08:35:00|6961.9|6951.9|6962.1|6952.1|6966.6|6956.6|6960.6|6950.6|99
1603356000000|2020-10-22 08:40:00|6961.9|6951.9|6961.4|6951.4|6962.6|6952.6|6957.4|6947.4|123
1603356300000|2020-10-22 08:45:00|6961.6|6951.6|6958.1|6948.1|6962.6|6952.6|6957.4|6947.4|108
1603356600000|2020-10-22 08:50:00|6958.4|6948.4|6959.4|6949.4|6960.9|6950.9|6958.4|6948.4|103
1603356900000|2020-10-22 08:55:00|6959.9|6949.9|6959.6|6949.6|6960.9|6950.9|6957.6|6947.6|93
1603357200000|2020-10-22 09:00:00|6959.9|6949.9|6948.4|6938.4|6959.9|6949.9|6947.6|6937.6|135
1603357500000|2020-10-22 09:05:00|6948.6|6938.6|6946.6|6936.6|6950.9|6940.9|6944.4|6934.4|141
1603357800000|2020-10-22 09:10:00|6946.4|6936.4|6936.4|6926.4|6946.4|6936.4|6936.4|6926.4|98
1603358100000|2020-10-22 09:15:00|6936.6|6926.6|6936.4|6926.4|6938.6|6928.6|6932.6|6922.6|119
1603358400000|2020-10-22 09:20:00|6936.1|6926.1|6932.4|6922.4|6936.6|6926.6|6932.4|6922.4|51
1603358700000|2020-10-22 09:25:00|6932.1|6922.1|6932.1|6922.1|6934.4|6924.4|6931.9|6921.9|64
1603359000000|2020-10-22 09:30:00|6931.9|6921.9|6936.4|6926.4|6936.9|6926.9|6931.9|6921.9|75
1603359300000|2020-10-22 09:35:00|6935.9|6925.9|6939.4|6929.4|6940.9|6930.9|6935.9|6925.9|83
1603359600000|2020-10-22 09:40:00|6939.1|6929.1|6939.4|6929.4|6941.6|6931.6|6939.1|6929.1|49
1603359900000|2020-10-22 09:45:00|6938.9|6928.9|6933.4|6923.4|6940.4|6930.4|6933.4|6923.4|73
1603360200000|2020-10-22 09:50:00|6933.9|6923.9|6938.6|6928.6|6938.9|6928.9|6933.6|6923.6|99
1603360500000|2020-10-22 09:55:00|6938.4|6928.4|6941.6|6931.6|6941.9|6931.9|6938.1|6928.1|76
1603360800000|2020-10-22 10:00:00|6941.4|6931.4|6939.4|6929.4|6944.1|6934.1|6938.1|6928.1|62
1603361100000|2020-10-22 10:05:00|6939.6|6929.6|6941.6|6931.6|6941.6|6931.6|6937.6|6927.6|125
1603361400000|2020-10-22 10:10:00|6941.4|6931.4|6941.6|6931.6|6941.6|6931.6|6939.4|6929.4|78
1603361700000|2020-10-22 10:15:00|6941.4|6931.4|6944.1|6934.1|6944.9|6934.9|6940.4|6930.4|98
1603362000000|2020-10-22 10:20:00|6944.4|6934.4|6946.4|6936.4|6947.4|6937.4|6943.9|6933.9|104
1603362300000|2020-10-22 10:25:00|6946.1|6936.1|6948.9|6938.9|6949.6|6939.6|6945.1|6935.1|74
1603362600000|2020-10-22 10:30:00|6949.1|6939.1|6948.4|6938.4|6951.4|6941.4|6948.4|6938.4|79
1603362900000|2020-10-22 10:35:00|6948.9|6938.9|6949.6|6939.6|6949.9|6939.9|6947.6|6937.6|43
1603363200000|2020-10-22 10:40:00|6949.4|6939.4|6947.6|6937.6|6952.1|6942.1|6947.6|6937.6|49
1603363500000|2020-10-22 10:45:00|6947.9|6937.9|6946.9|6936.9|6949.9|6939.9|6946.1|6936.1|61
1603363800000|2020-10-22 10:50:00|6946.6|6936.6|6945.9|6935.9|6947.6|6937.6|6944.9|6934.9|55
1603364100000|2020-10-22 10:55:00|6946.1|6936.1|6939.6|6929.6|6946.6|6936.6|6939.6|6929.6|56
1603364400000|2020-10-22 11:00:00|6939.9|6929.9|6935.6|6925.6|6941.6|6931.6|6934.9|6924.9|82
1603364700000|2020-10-22 11:05:00|6935.4|6925.4|6931.4|6921.4|6936.6|6926.6|6929.4|6919.4|71
1603365000000|2020-10-22 11:10:00|6931.6|6921.6|6918.6|6908.6|6932.1|6922.1|6918.4|6908.4|101
1603365300000|2020-10-22 11:15:00|6918.4|6908.4|6908.9|6898.9|6920.8|6910.8|6907.9|6897.9|138
1603365600000|2020-10-22 11:20:00|6908.6|6898.6|6919.4|6909.4|6921.1|6911.1|6908.1|6898.1|112
1603365900000|2020-10-22 11:25:00|6919.6|6909.6|6911.1|6901.1|6919.6|6909.6|6909.6|6899.6|146
1603366200000|2020-10-22 11:30:00|6911.4|6901.4|6911.9|6901.9|6912.4|6902.4|6898.8|6888.8|223
1603366500000|2020-10-22 11:35:00|6911.6|6901.6|6917.1|6907.1|6918.1|6908.1|6909.4|6899.4|121
1603366800000|2020-10-22 11:40:00|6916.9|6906.9|6915.4|6905.4|6917.6|6907.6|6913.9|6903.9|63
1603367100000|2020-10-22 11:45:00|6915.6|6905.6|6912.4|6902.4|6916.9|6906.9|6909|6899|83
1603367400000|2020-10-22 11:50:00|6912.1|6902.1|6909.9|6899.9|6913.4|6903.4|6908.1|6898.1|70
1603367700000|2020-10-22 11:55:00|6909.6|6899.6|6909.4|6899.4|6911.4|6901.4|6905.6|6895.6|54
1603368000000|2020-10-22 12:00:00|6909.9|6899.9|6915.6|6905.6|6918.4|6908.4|6909.9|6899.9|107
1603368300000|2020-10-22 12:05:00|6915.9|6905.9|6920.9|6910.9|6921.9|6911.9|6915.9|6905.9|126
1603368600000|2020-10-22 12:10:00|6921.6|6911.6|6912.1|6902.1|6923.1|6913.1|6912.1|6902.1|151
1603368900000|2020-10-22 12:15:00|6912.4|6902.4|6912.1|6902.1|6915.9|6905.9|6907.6|6897.6|140
1603369200000|2020-10-22 12:20:00|6912.4|6902.4|6901.4|6891.4|6912.4|6902.4|6893.4|6883.4|188
1603369500000|2020-10-22 12:25:00|6901.1|6891.1|6902.1|6892.1|6903.9|6893.9|6899.9|6889.9|127
1603369800000|2020-10-22 12:30:00|6902.4|6892.4|6896.1|6886.1|6902.4|6892.4|6888.1|6878.1|251
1603370100000|2020-10-22 12:35:00|6895.9|6885.9|6906.6|6896.6|6906.9|6896.9|6893.9|6883.9|155
1603370400000|2020-10-22 12:40:00|6906.4|6896.4|6911.6|6901.6|6912.6|6902.6|6906.1|6896.1|152
1603370700000|2020-10-22 12:45:00|6911.4|6901.4|6915.1|6905.1|6915.6|6905.6|6908.4|6898.4|132
1603371000000|2020-10-22 12:50:00|6914.9|6904.9|6911.6|6901.6|6916.1|6906.1|6910.1|6900.1|106
1603371300000|2020-10-22 12:55:00|6911.1|6901.1|6912.9|6902.9|6914.6|6904.6|6909.6|6899.6|132
1603371600000|2020-10-22 13:00:00|6913.4|6903.4|6915.4|6905.4|6917.4|6907.4|6907.4|6897.4|475
1603371900000|2020-10-22 13:05:00|6915.1|6905.1|6925.4|6915.4|6929.9|6919.9|6910.9|6900.9|354
1603372200000|2020-10-22 13:10:00|6925.6|6915.6|6920.1|6910.1|6929.9|6919.9|6919.1|6909.1|323
1603372500000|2020-10-22 13:15:00|6919.9|6909.9|6917.4|6907.4|6923.1|6913.1|6913.4|6903.4|241
1603372800000|2020-10-22 13:20:00|6917.1|6907.1|6917.9|6907.9|6918.6|6908.6|6909.9|6899.9|188
1603373100000|2020-10-22 13:25:00|6918.1|6908.1|6915.1|6905.1|6924.6|6914.6|6915.1|6905.1|172
1603373400000|2020-10-22 13:30:00|6915.4|6905.4|6914.9|6904.9|6919.1|6909.1|6905.4|6895.4|281
1603373700000|2020-10-22 13:35:00|6914.6|6904.6|6915.1|6905.1|6917.4|6907.4|6910.1|6900.1|155
1603374000000|2020-10-22 13:40:00|6915.4|6905.4|6918.6|6908.6|6919.6|6909.6|6914.1|6904.1|177
1603374300000|2020-10-22 13:45:00|6919.9|6909.9|6914.9|6904.9|6920.6|6910.6|6913.6|6903.6|172
1603374600000|2020-10-22 13:50:00|6914.6|6904.6|6914.9|6904.9|6917.1|6907.1|6911.1|6901.1|158
1603374900000|2020-10-22 13:55:00|6915.6|6905.6|6915.1|6905.1|6915.9|6905.9|6912.6|6902.6|138
1603375200000|2020-10-22 14:00:00|6914.6|6904.6|6911.9|6901.9|6917.1|6907.1|6909.6|6899.6|191
1603375500000|2020-10-22 14:05:00|6912.1|6902.1|6912.9|6902.9|6918.9|6908.9|6910.9|6900.9|188
1603375800000|2020-10-22 14:10:00|6913.1|6903.1|6915.4|6905.4|6916.4|6906.4|6910.4|6900.4|148
1603376100000|2020-10-22 14:15:00|6915.6|6905.6|6916.1|6906.1|6919.6|6909.6|6914.6|6904.6|179
1603376400000|2020-10-22 14:20:00|6915.9|6905.9|6903.1|6893.1|6916.1|6906.1|6902.9|6892.9|214
1603376700000|2020-10-22 14:25:00|6903.6|6893.6|6904.4|6894.4|6908.4|6898.4|6898.9|6888.9|214
1603377000000|2020-10-22 14:30:00|6904.1|6894.1|6904.1|6894.1|6908.9|6898.9|6901.6|6891.6|188
1603377300000|2020-10-22 14:35:00|6903.9|6893.9|6907.1|6897.1|6914.4|6904.4|6901.4|6891.4|221
1603377600000|2020-10-22 14:40:00|6907.4|6897.4|6899.4|6889.4|6907.4|6897.4|6897.1|6887.1|340
1603377900000|2020-10-22 14:45:00|6899.6|6889.6|6902.9|6892.9|6907.4|6897.4|6899.4|6889.4|332
1603378200000|2020-10-22 14:50:00|6902.6|6892.6|6919.6|6909.6|6920.6|6910.6|6900.9|6890.9|426
1603378500000|2020-10-22 14:55:00|6919.9|6909.9|6924.1|6914.1|6925.1|6915.1|6917.4|6907.4|278
1603378800000|2020-10-22 15:00:00|6924.4|6914.4|6925.1|6915.1|6928.4|6918.4|6922.9|6912.9|200
1603379100000|2020-10-22 15:05:00|6924.9|6914.9|6926.6|6916.6|6929.9|6919.9|6919.9|6909.9|200
1603379400000|2020-10-22 15:10:00|6926.9|6916.9|6940.9|6930.9|6942.4|6932.4|6925.1|6915.1|134
1603379700000|2020-10-22 15:15:00|6940.6|6930.6|6937.6|6927.6|6942.1|6932.1|6934.6|6924.6|191
1603380000000|2020-10-22 15:20:00|6937.9|6927.9|6940.6|6930.6|6944.1|6934.1|6937.9|6927.9|155
1603380300000|2020-10-22 15:25:00|6940.9|6930.9|6941.1|6931.1|6943.6|6933.6|6938.9|6928.9|119
1603380600000|2020-10-22 15:30:00|6940.9|6930.9|6934.9|6924.9|6940.9|6930.9|6933.1|6923.1|192
1603380900000|2020-10-22 15:35:00|6935.1|6925.1|6936.1|6926.1|6938.6|6928.6|6933.9|6923.9|127
1603381200000|2020-10-22 15:40:00|6936.4|6926.4|6930.4|6920.4|6936.4|6926.4|6929.6|6919.6|136
1603381500000|2020-10-22 15:45:00|6930.1|6920.1|6927.6|6917.6|6931.9|6921.9|6926.6|6916.6|175
1603381800000|2020-10-22 15:50:00|6927.9|6917.9|6927.1|6917.1|6934.1|6924.1|6926.4|6916.4|219
1603382100000|2020-10-22 15:55:00|6927.4|6917.4|6928.4|6918.4|6928.9|6918.9|6924.9|6914.9|209
1603382400000|2020-10-22 16:00:00|6928.6|6918.6|6922.4|6912.4|6930.6|6920.6|6921.4|6911.4|206
1603382700000|2020-10-22 16:05:00|6922.6|6912.6|6922.4|6912.4|6923.9|6913.9|6920.1|6910.1|149
1603383000000|2020-10-22 16:10:00|6922.6|6912.6|6918.6|6908.6|6923.4|6913.4|6916.4|6906.4|118
1603383300000|2020-10-22 16:15:00|6918.9|6908.9|6916.9|6906.9|6922.1|6912.1|6916.6|6906.6|87
1603383600000|2020-10-22 16:20:00|6917.1|6907.1|6907.1|6897.1|6917.1|6907.1|6902.9|6892.9|226
1603383900000|2020-10-22 16:25:00|6906.9|6896.9|6907.4|6897.4|6912.9|6902.9|6903.9|6893.9|159
1603384200000|2020-10-22 16:30:00|6907.6|6897.6|6903.9|6893.9|6909.1|6899.1|6901.1|6891.1|178
1603384500000|2020-10-22 16:35:00|6903.6|6893.6|6904.6|6894.6|6904.6|6894.6|6898.6|6888.6|173
1603384800000|2020-10-22 16:40:00|6904.4|6894.4|6911.9|6901.9|6912.1|6902.1|6901.4|6891.4|163
1603385100000|2020-10-22 16:45:00|6911.6|6901.6|6916.1|6906.1|6916.6|6906.6|6910.4|6900.4|137
1603385400000|2020-10-22 16:50:00|6915.9|6905.9|6913.9|6903.9|6918.1|6908.1|6913.4|6903.4|105
1603385700000|2020-10-22 16:55:00|6913.8|6903.8|6917|6907|6917|6907|6911.4|6901.4|108
1603411200000|2020-10-23 00:00:00|6912.6|6902.6|6912.1|6902.1|6914|6904|6910.6|6900.6|32
1603411500000|2020-10-23 00:05:00|6912.4|6902.4|6909.6|6899.6|6913.4|6903.4|6907.9|6897.9|64
1603411800000|2020-10-23 00:10:00|6909.1|6899.1|6907.1|6897.1|6909.1|6899.1|6907.1|6897.1|15
1603412100000|2020-10-23 00:15:00|6906.9|6896.9|6901.1|6891.1|6907.6|6897.6|6899.4|6889.4|57
1603412400000|2020-10-23 00:20:00|6901.6|6891.6|6900.6|6890.6|6903.9|6893.9|6900.6|6890.6|22
1603412700000|2020-10-23 00:25:00|6900.9|6890.9|6904.4|6894.4|6904.6|6894.6|6900.9|6890.9|31
1603413000000|2020-10-23 00:30:00|6904.6|6894.6|6901.9|6891.9|6904.6|6894.6|6900.1|6890.1|50
1603413300000|2020-10-23 00:35:00|6901.8|6891.8|6903.1|6893.1|6903.6|6893.6|6900.9|6890.9|10
1603413600000|2020-10-23 00:40:00|6902.9|6892.9|6901.9|6891.9|6903.1|6893.1|6899.4|6889.4|61
1603413900000|2020-10-23 00:45:00|6901.6|6891.6|6909.6|6899.6|6909.6|6899.6|6901.4|6891.4|59
1603414200000|2020-10-23 00:50:00|6909.4|6899.4|6913.1|6903.1|6913.8|6903.8|6907.9|6897.9|51
1603414500000|2020-10-23 00:55:00|6912.9|6902.9|6909.4|6899.4|6912.9|6902.9|6909.4|6899.4|41
1603414800000|2020-10-23 01:00:00|6909.1|6899.1|6903.6|6893.6|6914.1|6904.1|6903.4|6893.4|133
1603415100000|2020-10-23 01:05:00|6903.1|6893.1|6904.3|6894.3|6905.5|6895.5|6900.9|6890.9|146
1603415400000|2020-10-23 01:10:00|6903.9|6893.9|6905.1|6895.1|6907.6|6897.6|6903.6|6893.6|97
1603415700000|2020-10-23 01:15:00|6904.6|6894.6|6909.9|6899.9|6910.4|6900.4|6902.6|6892.6|134
1603416000000|2020-10-23 01:20:00|6909.6|6899.6|6905|6895|6910.6|6900.6|6904.9|6894.9|78
1603416300000|2020-10-23 01:25:00|6905.9|6895.9|6912.4|6902.4|6913.6|6903.6|6904.9|6894.9|88
1603416600000|2020-10-23 01:30:00|6912.1|6902.1|6908.4|6898.4|6916.6|6906.6|6907.9|6897.9|143
1603416900000|2020-10-23 01:35:00|6908.6|6898.6|6910.1|6900.1|6914.6|6904.6|6906.6|6896.6|113
1603417200000|2020-10-23 01:40:00|6910.4|6900.4|6911.6|6901.6|6912.5|6902.5|6909.9|6899.9|58
1603417500000|2020-10-23 01:45:00|6911.9|6901.9|6903.9|6893.9|6911.9|6901.9|6903.1|6893.1|76
1603417800000|2020-10-23 01:50:00|6904.1|6894.1|6901.6|6891.6|6907.6|6897.6|6900.9|6890.9|209
1603418100000|2020-10-23 01:55:00|6901.4|6891.4|6907.1|6897.1|6908.6|6898.6|6901.1|6891.1|139
1603418400000|2020-10-23 02:00:00|6907.3|6897.3|6906.9|6896.9|6907.6|6897.6|6902.6|6892.6|141
1603418700000|2020-10-23 02:05:00|6906.6|6896.6|6902.8|6892.8|6909.1|6899.1|6902.8|6892.8|162
1603419000000|2020-10-23 02:10:00|6903.1|6893.1|6902.6|6892.6|6904.9|6894.9|6900.1|6890.1|108
1603419300000|2020-10-23 02:15:00|6902.5|6892.5|6904.9|6894.9|6906.3|6896.3|6902.4|6892.4|56
1603419600000|2020-10-23 02:20:00|6905.1|6895.1|6908.9|6898.9|6908.9|6898.9|6905.1|6895.1|57
1603419900000|2020-10-23 02:25:00|6908.6|6898.6|6908.4|6898.4|6908.9|6898.9|6906.4|6896.4|73
1603420200000|2020-10-23 02:30:00|6908|6898|6911.6|6901.6|6912.1|6902.1|6907.4|6897.4|87
1603420500000|2020-10-23 02:35:00|6911.9|6901.9|6914.6|6904.6|6915.6|6905.6|6911.9|6901.9|76
1603420800000|2020-10-23 02:40:00|6914.4|6904.4|6916.9|6906.9|6917.6|6907.6|6911.4|6901.4|100
1603421100000|2020-10-23 02:45:00|6915.9|6905.9|6918.6|6908.6|6919.9|6909.9|6912.4|6902.4|102
1603421400000|2020-10-23 02:50:00|6918.9|6908.9|6918.1|6908.1|6920.6|6910.6|6916.1|6906.1|92
1603421700000|2020-10-23 02:55:00|6917.6|6907.6|6918.1|6908.1|6919.4|6909.4|6916.1|6906.1|53
1603422000000|2020-10-23 03:00:00|6918.4|6908.4|6925.1|6915.1|6925.9|6915.9|6918.4|6908.4|102
1603422300000|2020-10-23 03:05:00|6925.6|6915.6|6924.9|6914.9|6926.4|6916.4|6923.9|6913.9|64
1603422600000|2020-10-23 03:10:00|6925.1|6915.1|6920.9|6910.9|6925.6|6915.6|6920.6|6910.6|69
1603422900000|2020-10-23 03:15:00|6921|6911|6920.9|6910.9|6924.3|6914.3|6919.4|6909.4|69
1603423200000|2020-10-23 03:20:00|6920.6|6910.6|6923.6|6913.6|6924.1|6914.1|6919.9|6909.9|96
1603423500000|2020-10-23 03:25:00|6923.4|6913.4|6919.6|6909.6|6924.4|6914.4|6919.6|6909.6|101
1603423800000|2020-10-23 03:30:00|6919.9|6909.9|6920.9|6910.9|6922.1|6912.1|6919.6|6909.6|35
1603424100000|2020-10-23 03:35:00|6921.1|6911.1|6920.9|6910.9|6922.6|6912.6|6920.6|6910.6|17
1603424400000|2020-10-23 03:40:00|6921.1|6911.1|6920.8|6910.8|6921.4|6911.4|6920.4|6910.4|12
1603424700000|2020-10-23 03:45:00|6920.5|6910.5|6915.9|6905.9|6920.5|6910.5|6915.6|6905.6|31
1603425000000|2020-10-23 03:50:00|6915.6|6905.6|6916.1|6906.1|6916.1|6906.1|6914.9|6904.9|10
1603425300000|2020-10-23 03:55:00|6916.4|6906.4|6918.1|6908.1|6918.9|6908.9|6916.4|6906.4|15
1603425600000|2020-10-23 04:00:00|6918.4|6908.4|6917.6|6907.6|6918.4|6908.4|6916.9|6906.9|24
1603425900000|2020-10-23 04:05:00|6917.9|6907.9|6917.1|6907.1|6918.1|6908.1|6914.9|6904.9|37
1603426200000|2020-10-23 04:10:00|6916.9|6906.9|6915.5|6905.5|6917.4|6907.4|6914.9|6904.9|32
1603426500000|2020-10-23 04:15:00|6915.6|6905.6|6917.6|6907.6|6917.6|6907.6|6915.4|6905.4|23
1603426800000|2020-10-23 04:20:00|6917.9|6907.9|6917.6|6907.6|6918.6|6908.6|6917.6|6907.6|12
1603427100000|2020-10-23 04:25:00|6917.9|6907.9|6916.5|6906.5|6917.9|6907.9|6915.9|6905.9|18
1603427400000|2020-10-23 04:30:00|6916.6|6906.6|6914.4|6904.4|6917.9|6907.9|6914.1|6904.1|18
1603427700000|2020-10-23 04:35:00|6914.1|6904.1|6913.6|6903.6|6914.1|6904.1|6912.6|6902.6|20
1603428000000|2020-10-23 04:40:00|6914.6|6904.6|6913.6|6903.6|6914.6|6904.6|6913.6|6903.6|9
1603428300000|2020-10-23 04:45:00|6913.9|6903.9|6914.6|6904.6|6914.6|6904.6|6913.4|6903.4|11
1603428600000|2020-10-23 04:50:00|6914.9|6904.9|6915.4|6905.4|6916.1|6906.1|6914.6|6904.6|9
1603428900000|2020-10-23 04:55:00|6915.6|6905.6|6915.4|6905.4|6915.6|6905.6|6915.4|6905.4|4
1603429200000|2020-10-23 05:00:00|6915.6|6905.6|6916.6|6906.6|6918.9|6908.9|6915.6|6905.6|30
1603429500000|2020-10-23 05:05:00|6916.4|6906.4|6914.1|6904.1|6916.6|6906.6|6914.1|6904.1|12
1603429800000|2020-10-23 05:10:00|6913.9|6903.9|6908.9|6898.9|6913.9|6903.9|6908.6|6898.6|20
1603430100000|2020-10-23 05:15:00|6908.4|6898.4|6903.1|6893.1|6908.9|6898.9|6903.1|6893.1|47
1603430400000|2020-10-23 05:20:00|6903.6|6893.6|6902.6|6892.6|6905.1|6895.1|6898.6|6888.6|94
1603430700000|2020-10-23 05:25:00|6902.9|6892.9|6902.9|6892.9|6903.6|6893.6|6899.4|6889.4|80
1603431000000|2020-10-23 05:30:00|6903.1|6893.1|6902.6|6892.6|6910.6|6900.6|6902.4|6892.4|185
1603431300000|2020-10-23 05:35:00|6902.1|6892.1|6904.1|6894.1|6908.4|6898.4|6901.9|6891.9|109
1603431600000|2020-10-23 05:40:00|6904.4|6894.4|6913.1|6903.1|6913.1|6903.1|6902.9|6892.9|127
1603431900000|2020-10-23 05:45:00|6912.9|6902.9|6908.9|6898.9|6912.9|6902.9|6907.4|6897.4|56
1603432200000|2020-10-23 05:50:00|6908.8|6898.8|6903.6|6893.6|6908.9|6898.9|6901.6|6891.6|94
1603432500000|2020-10-23 05:55:00|6903.4|6893.4|6901.1|6891.1|6903.6|6893.6|6899.1|6889.1|79
1603432800000|2020-10-23 06:00:00|6901.4|6891.4|6889.9|6879.9|6901.6|6891.6|6887.9|6877.9|203
1603433100000|2020-10-23 06:05:00|6890.1|6880.1|6874.1|6864.1|6891.4|6881.4|6871.9|6861.9|316
1603433400000|2020-10-23 06:10:00|6873.9|6863.9|6868.6|6858.6|6873.9|6863.9|6864.3|6854.3|315
1603433700000|2020-10-23 06:15:00|6868.4|6858.4|6880.6|6870.6|6881.4|6871.4|6866.8|6856.8|280
1603434000000|2020-10-23 06:20:00|6880.8|6870.8|6880.1|6870.1|6882.4|6872.4|6878.4|6868.4|164
1603434300000|2020-10-23 06:25:00|6879.9|6869.9|6878.9|6868.9|6884.1|6874.1|6877.6|6867.6|153
1603434600000|2020-10-23 06:30:00|6878.6|6868.6|6878.4|6868.4|6880.4|6870.4|6875.9|6865.9|163
1603434900000|2020-10-23 06:35:00|6878.1|6868.1|6875.4|6865.4|6880.1|6870.1|6875.4|6865.4|94
1603435200000|2020-10-23 06:40:00|6875.6|6865.6|6879.1|6869.1|6879.1|6869.1|6875.1|6865.1|126
1603435500000|2020-10-23 06:45:00|6878.9|6868.9|6880.3|6870.3|6881.9|6871.9|6877.9|6867.9|113
1603435800000|2020-10-23 06:50:00|6879.9|6869.9|6881.6|6871.6|6885.6|6875.6|6879.9|6869.9|147
1603436100000|2020-10-23 06:55:00|6881.9|6871.9|6879.9|6869.9|6884.4|6874.4|6879.4|6869.4|122
1603436400000|2020-10-23 07:00:00|6880.4|6870.4|6891.1|6881.1|6891.6|6881.6|6880.4|6870.4|221
1603436700000|2020-10-23 07:05:00|6891.4|6881.4|6888.4|6878.4|6896.1|6886.1|6887.9|6877.9|195
1603437000000|2020-10-23 07:10:00|6888.9|6878.9|6872.6|6862.6|6892.4|6882.4|6872.6|6862.6|162
1603437300000|2020-10-23 07:15:00|6872.1|6862.1|6882.4|6872.4|6882.4|6872.4|6872.1|6862.1|116
1603437600000|2020-10-23 07:20:00|6882.1|6872.1|6877.9|6867.9|6886.4|6876.4|6877.9|6867.9|102
1603437900000|2020-10-23 07:25:00|6878.1|6868.1|6876.4|6866.4|6881.6|6871.6|6875.6|6865.6|125
1603438200000|2020-10-23 07:30:00|6876.6|6866.6|6890.4|6880.4|6896.6|6886.6|6876.6|6866.6|294
1603438500000|2020-10-23 07:35:00|6890.6|6880.6|6893.1|6883.1|6894.9|6884.9|6887.6|6877.6|208
1603438800000|2020-10-23 07:40:00|6892.9|6882.9|6900.6|6890.6|6902.1|6892.1|6892.4|6882.4|205
1603439100000|2020-10-23 07:45:00|6899.6|6889.6|6901.6|6891.6|6909.4|6899.4|6899.6|6889.6|194
1603439400000|2020-10-23 07:50:00|6901.9|6891.9|6907.6|6897.6|6911.6|6901.6|6901.9|6891.9|167
1603439700000|2020-10-23 07:55:00|6907.4|6897.4|6913.4|6903.4|6914.1|6904.1|6906.4|6896.4|126
1603440000000|2020-10-23 08:00:00|6913.6|6903.6|6919.4|6909.4|6919.4|6909.4|6911.6|6901.6|167
1603440300000|2020-10-23 08:05:00|6919.6|6909.6|6925.4|6915.4|6930.6|6920.6|6919.4|6909.4|203
1603440600000|2020-10-23 08:10:00|6925.1|6915.1|6926.4|6916.4|6929.6|6919.6|6921.9|6911.9|168
1603440900000|2020-10-23 08:15:00|6926.9|6916.9|6924.9|6914.9|6929.9|6919.9|6924.9|6914.9|139
1603441200000|2020-10-23 08:20:00|6924.6|6914.6|6919.6|6909.6|6925.9|6915.9|6919.4|6909.4|152
1603441500000|2020-10-23 08:25:00|6920.4|6910.4|6919.9|6909.9|6925.1|6915.1|6919.1|6909.1|112
1603441800000|2020-10-23 08:30:00|6920.1|6910.1|6916.1|6906.1|6920.9|6910.9|6913.4|6903.4|138
1603442100000|2020-10-23 08:35:00|6916.4|6906.4|6919.1|6909.1|6923.4|6913.4|6916.4|6906.4|141
1603442400000|2020-10-23 08:40:00|6919.4|6909.4|6921.9|6911.9|6922.6|6912.6|6918.4|6908.4|133
1603442700000|2020-10-23 08:45:00|6922.1|6912.1|6924.6|6914.6|6926.4|6916.4|6920.9|6910.9|111
1603443000000|2020-10-23 08:50:00|6924.9|6914.9|6921.6|6911.6|6926.6|6916.6|6920.9|6910.9|108
1603443300000|2020-10-23 08:55:00|6919.4|6909.4|6916.6|6906.6|6921.9|6911.9|6916.6|6906.6|105
1603443600000|2020-10-23 09:00:00|6916.9|6906.9|6916.6|6906.6|6919.6|6909.6|6915.9|6905.9|97
1603443900000|2020-10-23 09:05:00|6916.9|6906.9|6917.6|6907.6|6920.6|6910.6|6916.4|6906.4|87
1603444200000|2020-10-23 09:10:00|6918.6|6908.6|6920.6|6910.6|6921.1|6911.1|6917.4|6907.4|83
1603444500000|2020-10-23 09:15:00|6920.4|6910.4|6925.9|6915.9|6927.6|6917.6|6920.4|6910.4|139
1603444800000|2020-10-23 09:20:00|6926.1|6916.1|6926.1|6916.1|6926.9|6916.9|6924.1|6914.1|107
1603445100000|2020-10-23 09:25:00|6926.4|6916.4|6925.9|6915.9|6928.6|6918.6|6925.6|6915.6|93
1603445400000|2020-10-23 09:30:00|6925.1|6915.1|6928.1|6918.1|6928.9|6918.9|6924.9|6914.9|94
1603445700000|2020-10-23 09:35:00|6928.4|6918.4|6925.6|6915.6|6928.6|6918.6|6925.6|6915.6|84
1603446000000|2020-10-23 09:40:00|6925.1|6915.1|6919.1|6909.1|6925.1|6915.1|6918.9|6908.9|81
1603446300000|2020-10-23 09:45:00|6919.4|6909.4|6919.6|6909.6|6920.9|6910.9|6918.6|6908.6|104
1603446600000|2020-10-23 09:50:00|6919.9|6909.9|6922.1|6912.1|6923.1|6913.1|6919.6|6909.6|82
1603446900000|2020-10-23 09:55:00|6921.9|6911.9|6918.4|6908.4|6921.9|6911.9|6916.9|6906.9|103
1603447200000|2020-10-23 10:00:00|6918.6|6908.6|6920.6|6910.6|6921.9|6911.9|6918.4|6908.4|96
1603447500000|2020-10-23 10:05:00|6920.4|6910.4|6918.6|6908.6|6920.6|6910.6|6916.6|6906.6|109
1603447800000|2020-10-23 10:10:00|6918.4|6908.4|6919.6|6909.6|6921.4|6911.4|6917.4|6907.4|115
1603448100000|2020-10-23 10:15:00|6919.4|6909.4|6923.1|6913.1|6924.4|6914.4|6918.6|6908.6|83
1603448400000|2020-10-23 10:20:00|6922.9|6912.9|6923.6|6913.6|6925.6|6915.6|6922.4|6912.4|94
1603448700000|2020-10-23 10:25:00|6923.4|6913.4|6920.1|6910.1|6924.1|6914.1|6919.4|6909.4|102
1603449000000|2020-10-23 10:30:00|6920.4|6910.4|6923.4|6913.4|6923.6|6913.6|6920.1|6910.1|115
1603449300000|2020-10-23 10:35:00|6923.6|6913.6|6923.4|6913.4|6923.9|6913.9|6920.9|6910.9|81
1603449600000|2020-10-23 10:40:00|6923.6|6913.6|6922.1|6912.1|6924.6|6914.6|6921.9|6911.9|71
1603449900000|2020-10-23 10:45:00|6921.9|6911.9|6921.1|6911.1|6922.9|6912.9|6920.1|6910.1|78
1603450200000|2020-10-23 10:50:00|6920.9|6910.9|6919.6|6909.6|6921.6|6911.6|6919.1|6909.1|58
1603450500000|2020-10-23 10:55:00|6919.9|6909.9|6916.4|6906.4|6920.6|6910.6|6914.9|6904.9|86
1603450800000|2020-10-23 11:00:00|6916.6|6906.6|6907.6|6897.6|6917.9|6907.9|6907.4|6897.4|126
1603451100000|2020-10-23 11:05:00|6907.9|6897.9|6908.6|6898.6|6911.6|6901.6|6907.4|6897.4|116
1603451400000|2020-10-23 11:10:00|6907.6|6897.6|6909.1|6899.1|6911.4|6901.4|6904.6|6894.6|124
1603451700000|2020-10-23 11:15:00|6909.4|6899.4|6901.4|6891.4|6910.6|6900.6|6901.1|6891.1|108
1603452000000|2020-10-23 11:20:00|6901.6|6891.6|6896.1|6886.1|6901.6|6891.6|6893.9|6883.9|109
1603452300000|2020-10-23 11:25:00|6896.4|6886.4|6897.1|6887.1|6897.6|6887.6|6891.6|6881.6|107
1603452600000|2020-10-23 11:30:00|6897.4|6887.4|6901.1|6891.1|6905.9|6895.9|6897.1|6887.1|177
1603452900000|2020-10-23 11:35:00|6902.1|6892.1|6904.6|6894.6|6909.1|6899.1|6901.9|6891.9|111
1603453200000|2020-10-23 11:40:00|6904.9|6894.9|6910.1|6900.1|6910.4|6900.4|6903.6|6893.6|92
1603453500000|2020-10-23 11:45:00|6909.9|6899.9|6909.4|6899.4|6913.4|6903.4|6907.4|6897.4|124
1603453800000|2020-10-23 11:50:00|6909.1|6899.1|6911.6|6901.6|6911.6|6901.6|6905.1|6895.1|112
1603454100000|2020-10-23 11:55:00|6912.1|6902.1|6910.9|6900.9|6914.1|6904.1|6910.4|6900.4|107
1603454400000|2020-10-23 12:00:00|6911.1|6901.1|6914.1|6904.1|6914.4|6904.4|6908.1|6898.1|130
1603454700000|2020-10-23 12:05:00|6914.4|6904.4|6916.9|6906.9|6919.6|6909.6|6913.6|6903.6|100
1603455000000|2020-10-23 12:10:00|6916.6|6906.6|6916.9|6906.9|6921.4|6911.4|6912.9|6902.9|152
1603455300000|2020-10-23 12:15:00|6917.1|6907.1|6919.4|6909.4|6919.9|6909.9|6913.9|6903.9|145
1603455600000|2020-10-23 12:20:00|6919.6|6909.6|6918.6|6908.6|6923.4|6913.4|6918.4|6908.4|130
1603455900000|2020-10-23 12:25:00|6918.4|6908.4|6923.6|6913.6|6924.4|6914.4|6916.1|6906.1|162
1603456200000|2020-10-23 12:30:00|6923.9|6913.9|6927.6|6917.6|6931.1|6921.1|6922.9|6912.9|167
1603456500000|2020-10-23 12:35:00|6927.4|6917.4|6922.9|6912.9|6927.4|6917.4|6921.6|6911.6|121
1603456800000|2020-10-23 12:40:00|6923.1|6913.1|6914.4|6904.4|6923.4|6913.4|6913.9|6903.9|159
1603457100000|2020-10-23 12:45:00|6914.1|6904.1|6914.4|6904.4|6916.6|6906.6|6908.4|6898.4|151
1603457400000|2020-10-23 12:50:00|6914.1|6904.1|6912.6|6902.6|6917.1|6907.1|6912.4|6902.4|143
1603457700000|2020-10-23 12:55:00|6912.4|6902.4|6913.1|6903.1|6913.1|6903.1|6906.4|6896.4|153
1603458000000|2020-10-23 13:00:00|6913.4|6903.4|6912.1|6902.1|6918.1|6908.1|6906.6|6896.6|285
1603458300000|2020-10-23 13:05:00|6912.4|6902.4|6904.4|6894.4|6914.9|6904.9|6903.6|6893.6|245
1603458600000|2020-10-23 13:10:00|6903.6|6893.6|6907.6|6897.6|6909.4|6899.4|6901.6|6891.6|195
1603458900000|2020-10-23 13:15:00|6907.4|6897.4|6897.1|6887.1|6907.4|6897.4|6895.1|6885.1|251
1603459200000|2020-10-23 13:20:00|6896.9|6886.9|6903.6|6893.6|6903.9|6893.9|6895.9|6885.9|131
1603459500000|2020-10-23 13:25:00|6903.4|6893.4|6904.1|6894.1|6907.4|6897.4|6902.6|6892.6|131
1603459800000|2020-10-23 13:30:00|6903.4|6893.4|6892.1|6882.1|6906.6|6896.6|6891.6|6881.6|297
1603460100000|2020-10-23 13:35:00|6891.1|6881.1|6892.4|6882.4|6893.4|6883.4|6884.6|6874.6|436
1603460400000|2020-10-23 13:40:00|6893.1|6883.1|6891.9|6881.9|6893.9|6883.9|6888.1|6878.1|254
1603460700000|2020-10-23 13:45:00|6891.6|6881.6|6894.9|6884.9|6898.4|6888.4|6888.4|6878.4|312
1603461000000|2020-10-23 13:50:00|6894.6|6884.6|6898.9|6888.9|6900.1|6890.1|6891.4|6881.4|254
1603461300000|2020-10-23 13:55:00|6898.6|6888.6|6887.4|6877.4|6901.4|6891.4|6886.1|6876.1|274
1603461600000|2020-10-23 14:00:00|6887.6|6877.6|6882.4|6872.4|6887.6|6877.6|6880.6|6870.6|279
1603461900000|2020-10-23 14:05:00|6882.1|6872.1|6878.6|6868.6|6883.9|6873.9|6874.1|6864.1|265
1603462200000|2020-10-23 14:10:00|6878.4|6868.4|6885.1|6875.1|6886.1|6876.1|6872.1|6862.1|280
1603462500000|2020-10-23 14:15:00|6885.4|6875.4|6890.6|6880.6|6891.1|6881.1|6884.1|6874.1|224
1603462800000|2020-10-23 14:20:00|6890.9|6880.9|6886.9|6876.9|6892.4|6882.4|6884.9|6874.9|245
1603463100000|2020-10-23 14:25:00|6886.6|6876.6|6881.9|6871.9|6890.4|6880.4|6881.6|6871.6|200
1603463400000|2020-10-23 14:30:00|6881.4|6871.4|6886.9|6876.9|6887.9|6877.9|6878.6|6868.6|200
1603463700000|2020-10-23 14:35:00|6887.6|6877.6|6881.6|6871.6|6887.9|6877.9|6880.9|6870.9|201
1603464000000|2020-10-23 14:40:00|6881.9|6871.9|6878.1|6868.1|6884.6|6874.6|6876.9|6866.9|167
1603464300000|2020-10-23 14:45:00|6877.9|6867.9|6871.9|6861.9|6881.4|6871.4|6871.9|6861.9|222
1603464600000|2020-10-23 14:50:00|6872.6|6862.6|6875.6|6865.6|6877.1|6867.1|6866.4|6856.4|294
1603464900000|2020-10-23 14:55:00|6875.1|6865.1|6886.1|6876.1|6886.6|6876.6|6873.1|6863.1|220
1603465200000|2020-10-23 15:00:00|6886.4|6876.4|6890.6|6880.6|6891.6|6881.6|6883.4|6873.4|204
1603465500000|2020-10-23 15:05:00|6890.9|6880.9|6890.6|6880.6|6893.4|6883.4|6887.6|6877.6|140
1603465800000|2020-10-23 15:10:00|6890.9|6880.9|6893.1|6883.1|6893.4|6883.4|6888.6|6878.6|215
1603466100000|2020-10-23 15:15:00|6892.9|6882.9|6891.4|6881.4|6893.4|6883.4|6890.1|6880.1|168
1603466400000|2020-10-23 15:20:00|6891.6|6881.6|6884.1|6874.1|6892.6|6882.6|6883.4|6873.4|218
1603466700000|2020-10-23 15:25:00|6883.1|6873.1|6883.1|6873.1|6888.6|6878.6|6878.6|6868.6|203
1603467000000|2020-10-23 15:30:00|6882.4|6872.4|6889.4|6879.4|6889.6|6879.6|6882.1|6872.1|189
1603467300000|2020-10-23 15:35:00|6889.6|6879.6|6884.1|6874.1|6889.6|6879.6|6882.9|6872.9|152
1603467600000|2020-10-23 15:40:00|6883.9|6873.9|6874.6|6864.6|6884.9|6874.9|6874.6|6864.6|138
1603467900000|2020-10-23 15:45:00|6874.9|6864.9|6870.9|6860.9|6878.6|6868.6|6867.1|6857.1|239
1603468200000|2020-10-23 15:50:00|6871.1|6861.1|6871.9|6861.9|6872.6|6862.6|6868.9|6858.9|132
1603468500000|2020-10-23 15:55:00|6871.6|6861.6|6878.9|6868.9|6879.1|6869.1|6870.6|6860.6|114
1603468800000|2020-10-23 16:00:00|6879.1|6869.1|6878.9|6868.9|6879.6|6869.6|6876.4|6866.4|94
1603469100000|2020-10-23 16:05:00|6879.1|6869.1|6878.4|6868.4|6880.4|6870.4|6878.4|6868.4|130
1603469400000|2020-10-23 16:10:00|6878.1|6868.1|6871.6|6861.6|6878.4|6868.4|6871.4|6861.4|106
1603469700000|2020-10-23 16:15:00|6871.9|6861.9|6869.4|6859.4|6872.4|6862.4|6863.9|6853.9|198
1603470000000|2020-10-23 16:20:00|6869.6|6859.6|6862.9|6852.9|6869.6|6859.6|6860.1|6850.1|157
1603470300000|2020-10-23 16:25:00|6862.6|6852.6|6863.9|6853.9|6865.9|6855.9|6862.1|6852.1|107
1603470600000|2020-10-23 16:30:00|6864.1|6854.1|6869.9|6859.9|6870.6|6860.6|6862.6|6852.6|135
1603470900000|2020-10-23 16:35:00|6869.6|6859.6|6868.4|6858.4|6871.4|6861.4|6867.1|6857.1|89
1603471200000|2020-10-23 16:40:00|6868.6|6858.6|6866.9|6856.9|6871.1|6861.1|6866.6|6856.6|126
1603471500000|2020-10-23 16:45:00|6866.6|6856.6|6867.9|6857.9|6868.6|6858.6|6863.6|6853.6|150
1603471800000|2020-10-23 16:50:00|6867.6|6857.6|6870.4|6860.4|6871.4|6861.4|6867.6|6857.6|87
1603472100000|2020-10-23 16:55:00|6870.6|6860.6|6866.1|6856.1|6871.3|6861.3|6864.6|6854.6|119
1603674000000|2020-10-26 01:00:00|6884|6868.3|6858|6848|6884|6868.3|6857|6847|57
1603674300000|2020-10-26 01:05:00|6858.3|6848.3|6869.5|6859.5|6873.3|6863.3|6858.3|6848.3|213
1603674600000|2020-10-26 01:10:00|6869.8|6859.8|6867.3|6857.3|6871.5|6861.5|6863.8|6853.8|161
1603674900000|2020-10-26 01:15:00|6867.8|6857.8|6867.5|6857.5|6870.5|6860.5|6865.5|6855.5|79
1603675200000|2020-10-26 01:20:00|6867.3|6857.3|6872|6862|6875.8|6865.8|6867.3|6857.3|98
1603675500000|2020-10-26 01:25:00|6872.3|6862.3|6873.8|6863.8|6878|6868|6872.3|6862.3|75
1603675800000|2020-10-26 01:30:00|6873.5|6863.5|6857.5|6847.5|6873.5|6863.5|6854.3|6844.3|248
1603676100000|2020-10-26 01:35:00|6857.3|6847.3|6849.8|6839.8|6859.8|6849.8|6849.5|6839.5|271
1603676400000|2020-10-26 01:40:00|6849.5|6839.5|6850.3|6840.3|6853.8|6843.8|6847|6837|254
1603676700000|2020-10-26 01:45:00|6850|6840|6855|6845|6859.5|6849.5|6849.5|6839.5|163
1603677000000|2020-10-26 01:50:00|6855.3|6845.3|6857|6847|6858|6848|6855.3|6845.3|52
1603677300000|2020-10-26 01:55:00|6857.3|6847.3|6857.5|6847.5|6860.3|6850.3|6857.3|6847.3|86
1603677600000|2020-10-26 02:00:00|6857.3|6847.3|6862.3|6852.3|6864.5|6854.5|6856.3|6846.3|76
1603677900000|2020-10-26 02:05:00|6862|6852|6863|6853|6863|6853|6859.3|6849.3|66
1603678200000|2020-10-26 02:10:00|6863.8|6853.8|6858.8|6848.8|6864|6854|6857.8|6847.8|88
1603678500000|2020-10-26 02:15:00|6858.5|6848.5|6855.8|6845.8|6859.3|6849.3|6853.5|6843.5|81
1603678800000|2020-10-26 02:20:00|6856|6846|6858.5|6848.5|6858.5|6848.5|6856|6846|38
1603679100000|2020-10-26 02:25:00|6858.8|6848.8|6859|6849|6859.3|6849.3|6857.3|6847.3|57
1603679400000|2020-10-26 02:30:00|6859.3|6849.3|6866.3|6856.3|6868|6858|6859.3|6849.3|114
1603679700000|2020-10-26 02:35:00|6866.5|6856.5|6862|6852|6868|6858|6861.5|6851.5|84
1603680000000|2020-10-26 02:40:00|6862.3|6852.3|6862|6852|6863.8|6853.8|6860|6850|106
1603680300000|2020-10-26 02:45:00|6862.3|6852.3|6863.8|6853.8|6865.5|6855.5|6861.3|6851.3|126
1603680600000|2020-10-26 02:50:00|6864|6854|6862.5|6852.5|6865.3|6855.3|6861.8|6851.8|92
1603680900000|2020-10-26 02:55:00|6863.5|6853.5|6861.5|6851.5|6865.5|6855.5|6859.3|6849.3|106
1603681200000|2020-10-26 03:00:00|6861|6851|6861.5|6851.5|6864.8|6854.8|6860.3|6850.3|90
1603681500000|2020-10-26 03:05:00|6861.8|6851.8|6860.8|6850.8|6862.3|6852.3|6859|6849|66
1603681800000|2020-10-26 03:10:00|6861|6851|6861.8|6851.8|6862|6852|6859.3|6849.3|44
1603682100000|2020-10-26 03:15:00|6861.5|6851.5|6860.5|6850.5|6862|6852|6859.3|6849.3|85
1603682400000|2020-10-26 03:20:00|6860.8|6850.8|6858.5|6848.5|6862.8|6852.8|6856.8|6846.8|99
1603682700000|2020-10-26 03:25:00|6858.3|6848.3|6859.5|6849.5|6860.8|6850.8|6857.8|6847.8|77
1603683000000|2020-10-26 03:30:00|6859|6849|6859.8|6849.8|6861|6851|6858.3|6848.3|31
1603683300000|2020-10-26 03:35:00|6859.5|6849.5|6861.8|6851.8|6862.5|6852.5|6859.3|6849.3|24
1603683600000|2020-10-26 03:40:00|6861.5|6851.5|6860.5|6850.5|6863.8|6853.8|6860.5|6850.5|34
1603683900000|2020-10-26 03:45:00|6860.3|6850.3|6860.8|6850.8|6861.5|6851.5|6860.3|6850.3|16
1603684200000|2020-10-26 03:50:00|6860|6850|6856.8|6846.8|6860.8|6850.8|6856|6846|25
1603684500000|2020-10-26 03:55:00|6856.5|6846.5|6857.3|6847.3|6857.3|6847.3|6855.8|6845.8|23
1603684800000|2020-10-26 04:00:00|6856.8|6846.8|6858.3|6848.3|6858.3|6848.3|6856.5|6846.5|9
1603685100000|2020-10-26 04:05:00|6858.5|6848.5|6859.3|6849.3|6859.5|6849.5|6858.5|6848.5|20
1603685400000|2020-10-26 04:10:00|6859.5|6849.5|6859.5|6849.5|6859.8|6849.8|6858|6848|26
1603685700000|2020-10-26 04:15:00|6859.3|6849.3|6858.5|6848.5|6859.3|6849.3|6857.8|6847.8|24
1603686000000|2020-10-26 04:20:00|6858.8|6848.8|6859.5|6849.5|6860.3|6850.3|6858.5|6848.5|15
1603686300000|2020-10-26 04:25:00|6860|6850|6860|6850|6860.3|6850.3|6859.5|6849.5|7
1603686600000|2020-10-26 04:30:00|6859.5|6849.5|6859.5|6849.5|6860.5|6850.5|6858.5|6848.5|23
1603686900000|2020-10-26 04:35:00|6859|6849|6859.5|6849.5|6859.5|6849.5|6858.8|6848.8|5
1603687200000|2020-10-26 04:40:00|6860.5|6850.5|6860.8|6850.8|6861.3|6851.3|6860.5|6850.5|15
1603687500000|2020-10-26 04:45:00|6860.5|6850.5|6860.8|6850.8|6861.8|6851.8|6860.3|6850.3|14
1603687800000|2020-10-26 04:50:00|6861|6851|6861|6851|6862.8|6852.8|6860.5|6850.5|25
1603688100000|2020-10-26 04:55:00|6860.8|6850.8|6858.8|6848.8|6860.8|6850.8|6858.3|6848.3|30
1603688400000|2020-10-26 05:00:00|6858.3|6848.3|6862.3|6852.3|6862.5|6852.5|6858|6848|31
1603688700000|2020-10-26 05:05:00|6862|6852|6860.5|6850.5|6862|6852|6859.3|6849.3|21
1603689000000|2020-10-26 05:10:00|6860.3|6850.3|6859.5|6849.5|6861.5|6851.5|6858.3|6848.3|29
1603689300000|2020-10-26 05:15:00|6859.8|6849.8|6858.3|6848.3|6860.5|6850.5|6857.8|6847.8|28
1603689600000|2020-10-26 05:20:00|6858|6848|6859|6849|6859.3|6849.3|6857.5|6847.5|50
1603689900000|2020-10-26 05:25:00|6858.8|6848.8|6858.3|6848.3|6860|6850|6857.8|6847.8|34
1603690200000|2020-10-26 05:30:00|6858|6848|6858.5|6848.5|6861.8|6851.8|6857.3|6847.3|117
1603690500000|2020-10-26 05:35:00|6858.8|6848.8|6857.3|6847.3|6858.8|6848.8|6855.8|6845.8|57
1603690800000|2020-10-26 05:40:00|6857|6847|6852.3|6842.3|6857|6847|6852|6842|65
1603691100000|2020-10-26 05:45:00|6852|6842|6854|6844|6854.3|6844.3|6852|6842|97
1603691400000|2020-10-26 05:50:00|6853.8|6843.8|6859|6849|6860.8|6850.8|6853.3|6843.3|73
1603691700000|2020-10-26 05:55:00|6858.8|6848.8|6858|6848|6859.3|6849.3|6855.3|6845.3|64
1603692000000|2020-10-26 06:00:00|6858.3|6848.3|6859|6849|6859.8|6849.8|6857.3|6847.3|87
1603692300000|2020-10-26 06:05:00|6859.3|6849.3|6860.5|6850.5|6860.5|6850.5|6857.8|6847.8|49
1603692600000|2020-10-26 06:10:00|6860.8|6850.8|6862|6852|6864.5|6854.5|6860.8|6850.8|67
1603692900000|2020-10-26 06:15:00|6861.5|6851.5|6858.8|6848.8|6861.5|6851.5|6857.3|6847.3|54
1603693200000|2020-10-26 06:20:00|6858.5|6848.5|6861.3|6851.3|6861.8|6851.8|6855.8|6845.8|79
1603693500000|2020-10-26 06:25:00|6861|6851|6861|6851|6863.5|6853.5|6861|6851|48
1603693800000|2020-10-26 06:30:00|6860.8|6850.8|6861.8|6851.8|6864.3|6854.3|6860.3|6850.3|62
1603694100000|2020-10-26 06:35:00|6861.3|6851.3|6859|6849|6862|6852|6858.5|6848.5|66
1603694400000|2020-10-26 06:40:00|6859.3|6849.3|6859.8|6849.8|6859.8|6849.8|6857|6847|51
1603694700000|2020-10-26 06:45:00|6859|6849|6855.5|6845.5|6859.8|6849.8|6855|6845|73
1603695000000|2020-10-26 06:50:00|6855.3|6845.3|6852.3|6842.3|6855.3|6845.3|6849.8|6839.8|60
1603695300000|2020-10-26 06:55:00|6852.5|6842.5|6854.3|6844.3|6857|6847|6851.5|6841.5|71
1603695600000|2020-10-26 07:00:00|6853.8|6843.8|6855|6845|6856.8|6846.8|6848.8|6838.8|78
1603695900000|2020-10-26 07:05:00|6855.3|6845.3|6853|6843|6856|6846|6844|6834|103
1603696200000|2020-10-26 07:10:00|6852.8|6842.8|6850.5|6840.5|6854.5|6844.5|6850|6840|43
1603696500000|2020-10-26 07:15:00|6850.3|6840.3|6848.5|6838.5|6850.5|6840.5|6847|6837|59
1603696800000|2020-10-26 07:20:00|6848.8|6838.8|6834.5|6824.5|6848.8|6838.8|6834.3|6824.3|115
1603697100000|2020-10-26 07:25:00|6834.3|6824.3|6833.8|6823.8|6837.8|6827.8|6832|6822|97
1603697400000|2020-10-26 07:30:00|6833.5|6823.5|6835.5|6825.5|6835.5|6825.5|6833|6823|99
1603697700000|2020-10-26 07:35:00|6835.3|6825.3|6834.5|6824.5|6837.3|6827.3|6830.5|6820.5|100
1603698000000|2020-10-26 07:40:00|6834.3|6824.3|6834.8|6824.8|6837.5|6827.5|6831.3|6821.3|115
1603698300000|2020-10-26 07:45:00|6835|6825|6831.8|6821.8|6837.5|6827.5|6830.8|6820.8|95
1603698600000|2020-10-26 07:50:00|6831.5|6821.5|6829|6819|6835|6825|6829|6819|82
1603698900000|2020-10-26 07:55:00|6829.3|6819.3|6829.6|6819.6|6830|6820|6825.6|6815.6|123
1603699200000|2020-10-26 08:00:00|6830.4|6820.4|6830.6|6820.6|6830.9|6820.9|6825.4|6815.4|266
1603699500000|2020-10-26 08:05:00|6830.4|6820.4|6831.4|6821.4|6832.9|6822.9|6825.9|6815.9|266
1603699800000|2020-10-26 08:10:00|6831.6|6821.6|6833.4|6823.4|6834.4|6824.4|6827.6|6817.6|227
1603700100000|2020-10-26 08:15:00|6833.1|6823.1|6829.1|6819.1|6833.6|6823.6|6825.9|6815.9|222
1603700400000|2020-10-26 08:20:00|6829.4|6819.4|6827.9|6817.9|6829.4|6819.4|6826.6|6816.6|140
1603700700000|2020-10-26 08:25:00|6827.6|6817.6|6820.6|6810.6|6829.4|6819.4|6820.4|6810.4|162
1603701000000|2020-10-26 08:30:00|6821.1|6811.1|6821.1|6811.1|6823.4|6813.4|6820.9|6810.9|126
1603701300000|2020-10-26 08:35:00|6821.4|6811.4|6823.9|6813.9|6824.4|6814.4|6821.4|6811.4|109
1603701600000|2020-10-26 08:40:00|6824.1|6814.1|6824.6|6814.6|6824.9|6814.9|6823.4|6813.4|127
1603701900000|2020-10-26 08:45:00|6824.4|6814.4|6824.1|6814.1|6828.6|6818.6|6823.9|6813.9|118
1603702200000|2020-10-26 08:50:00|6824.4|6814.4|6824.4|6814.4|6825.6|6815.6|6823.6|6813.6|91
1603702500000|2020-10-26 08:55:00|6824.1|6814.1|6825.9|6815.9|6825.9|6815.9|6823.6|6813.6|106
1603702800000|2020-10-26 09:00:00|6825.1|6815.1|6823.9|6813.9|6825.9|6815.9|6823.4|6813.4|104
1603703100000|2020-10-26 09:05:00|6823.6|6813.6|6824.9|6814.9|6824.9|6814.9|6822.9|6812.9|87
1603703400000|2020-10-26 09:10:00|6824.6|6814.6|6827.6|6817.6|6827.6|6817.6|6823.9|6813.9|61
1603703700000|2020-10-26 09:15:00|6827.9|6817.9|6825.1|6815.1|6830.9|6820.9|6824.4|6814.4|104
1603704000000|2020-10-26 09:20:00|6824.9|6814.9|6821.9|6811.9|6825.4|6815.4|6821.4|6811.4|71
1603704300000|2020-10-26 09:25:00|6822.1|6812.1|6819.9|6809.9|6822.9|6812.9|6817.6|6807.6|91
1603704600000|2020-10-26 09:30:00|6820.1|6810.1|6823.6|6813.6|6825.4|6815.4|6820.1|6810.1|86
1603704900000|2020-10-26 09:35:00|6823.9|6813.9|6827.1|6817.1|6827.1|6817.1|6823.1|6813.1|90
1603705200000|2020-10-26 09:40:00|6826.9|6816.9|6822.9|6812.9|6826.9|6816.9|6821.6|6811.6|112
1603705500000|2020-10-26 09:45:00|6822.6|6812.6|6823.4|6813.4|6824.4|6814.4|6821.9|6811.9|114
1603705800000|2020-10-26 09:50:00|6823.1|6813.1|6823.6|6813.6|6825.1|6815.1|6821.6|6811.6|85
1603706100000|2020-10-26 09:55:00|6823.4|6813.4|6823.1|6813.1|6825.1|6815.1|6822.4|6812.4|71
1603706400000|2020-10-26 10:00:00|6823.4|6813.4|6820.6|6810.6|6823.9|6813.9|6819.1|6809.1|83
1603706700000|2020-10-26 10:05:00|6820.9|6810.9|6823.1|6813.1|6825.1|6815.1|6820.9|6810.9|87
1603707000000|2020-10-26 10:10:00|6822.9|6812.9|6825.1|6815.1|6827.6|6817.6|6822.1|6812.1|75
1603707300000|2020-10-26 10:15:00|6824.6|6814.6|6826.4|6816.4|6826.6|6816.6|6824.6|6814.6|65
1603707600000|2020-10-26 10:20:00|6825.9|6815.9|6831.4|6821.4|6831.6|6821.6|6825.6|6815.6|83
1603707900000|2020-10-26 10:25:00|6831.6|6821.6|6835.1|6825.1|6835.6|6825.6|6831.4|6821.4|131
1603708200000|2020-10-26 10:30:00|6835.4|6825.4|6835.1|6825.1|6836.9|6826.9|6833.9|6823.9|120
1603708500000|2020-10-26 10:35:00|6835.4|6825.4|6836.1|6826.1|6837.9|6827.9|6835.1|6825.1|92
1603708800000|2020-10-26 10:40:00|6835.9|6825.9|6833.4|6823.4|6838.6|6828.6|6833.4|6823.4|99
1603709100000|2020-10-26 10:45:00|6833.6|6823.6|6834.9|6824.9|6838.1|6828.1|6833.4|6823.4|88
1603709400000|2020-10-26 10:50:00|6835.4|6825.4|6840.1|6830.1|6840.4|6830.4|6835.1|6825.1|93
1603709700000|2020-10-26 10:55:00|6839.9|6829.9|6842.1|6832.1|6842.1|6832.1|6838.4|6828.4|64
1603710000000|2020-10-26 11:00:00|6842.4|6832.4|6847.1|6837.1|6847.1|6837.1|6841.6|6831.6|87
1603710300000|2020-10-26 11:05:00|6846.9|6836.9|6840.4|6830.4|6848.1|6838.1|6840.4|6830.4|85
1603710600000|2020-10-26 11:10:00|6840.6|6830.6|6838.4|6828.4|6841.9|6831.9|6838.1|6828.1|99
1603710900000|2020-10-26 11:15:00|6839.1|6829.1|6837.6|6827.6|6839.9|6829.9|6837.1|6827.1|76
1603711200000|2020-10-26 11:20:00|6837.9|6827.9|6835.4|6825.4|6838.6|6828.6|6833.9|6823.9|98
1603711500000|2020-10-26 11:25:00|6835.6|6825.6|6835.4|6825.4|6836.6|6826.6|6833.9|6823.9|95
1603711800000|2020-10-26 11:30:00|6835.6|6825.6|6838.4|6828.4|6838.4|6828.4|6833.6|6823.6|71
1603712100000|2020-10-26 11:35:00|6838.6|6828.6|6841.6|6831.6|6841.9|6831.9|6838.4|6828.4|49
1603712400000|2020-10-26 11:40:00|6842.6|6832.6|6843.6|6833.6|6844.6|6834.6|6840.6|6830.6|59
1603712700000|2020-10-26 11:45:00|6843.4|6833.4|6840.1|6830.1|6843.4|6833.4|6839.4|6829.4|66
1603713000000|2020-10-26 11:50:00|6840.4|6830.4|6840.1|6830.1|6843.4|6833.4|6839.4|6829.4|35
1603713300000|2020-10-26 11:55:00|6839.9|6829.9|6841.1|6831.1|6841.9|6831.9|6838.1|6828.1|61
1603713600000|2020-10-26 12:00:00|6840.9|6830.9|6836.1|6826.1|6841.6|6831.6|6835.1|6825.1|125
1603713900000|2020-10-26 12:05:00|6836.4|6826.4|6835.4|6825.4|6838.4|6828.4|6835.1|6825.1|113
1603714200000|2020-10-26 12:10:00|6835.9|6825.9|6824.4|6814.4|6836.1|6826.1|6818.9|6808.9|183
1603714500000|2020-10-26 12:15:00|6824.6|6814.6|6831.6|6821.6|6833.1|6823.1|6824.6|6814.6|152
1603714800000|2020-10-26 12:20:00|6830.9|6820.9|6828.6|6818.6|6831.4|6821.4|6826.1|6816.1|145
1603715100000|2020-10-26 12:25:00|6828.4|6818.4|6830.4|6820.4|6830.9|6820.9|6824.9|6814.9|117
1603715400000|2020-10-26 12:30:00|6830.1|6820.1|6828.6|6818.6|6830.9|6820.9|6826.9|6816.9|137
1603715700000|2020-10-26 12:35:00|6828.9|6818.9|6818.9|6808.9|6829.4|6819.4|6813.9|6803.9|223
1603716000000|2020-10-26 12:40:00|6819.1|6809.1|6786.9|6776.9|6821.6|6811.6|6785.6|6775.6|294
1603716300000|2020-10-26 12:45:00|6787.1|6777.1|6770.6|6760.6|6787.1|6777.1|6770.4|6760.4|260
1603716600000|2020-10-26 12:50:00|6770.9|6760.9|6768.1|6758.1|6778.4|6768.4|6764.1|6754.1|325
1603716900000|2020-10-26 12:55:00|6767.9|6757.9|6771.6|6761.6|6774.4|6764.4|6764.1|6754.1|242
1603717200000|2020-10-26 13:00:00|6771.4|6761.4|6777.1|6767.1|6784.6|6774.6|6767.4|6757.4|443
1603717500000|2020-10-26 13:05:00|6776.9|6766.9|6776.6|6766.6|6781.4|6771.4|6773.9|6763.9|271
1603717800000|2020-10-26 13:10:00|6776.9|6766.9|6786.9|6776.9|6787.9|6777.9|6773.9|6763.9|190
1603718100000|2020-10-26 13:15:00|6788.9|6778.9|6776.9|6766.9|6790.9|6780.9|6774.6|6764.6|221
1603718400000|2020-10-26 13:20:00|6776.6|6766.6|6781.9|6771.9|6783.1|6773.1|6774.6|6764.6|262
1603718700000|2020-10-26 13:25:00|6781.4|6771.4|6788.6|6778.6|6793.4|6783.4|6778.6|6768.6|197
1603719000000|2020-10-26 13:30:00|6788.4|6778.4|6794.4|6784.4|6795.4|6785.4|6786.9|6776.9|313
1603719300000|2020-10-26 13:35:00|6794.6|6784.6|6799.6|6789.6|6800.1|6790.1|6791.1|6781.1|236
1603719600000|2020-10-26 13:40:00|6799.4|6789.4|6801.1|6791.1|6802.9|6792.9|6794.4|6784.4|187
1603719900000|2020-10-26 13:45:00|6800.9|6790.9|6792.9|6782.9|6800.9|6790.9|6792.1|6782.1|179
1603720200000|2020-10-26 13:50:00|6793.1|6783.1|6798.1|6788.1|6799.1|6789.1|6791.4|6781.4|192
1603720500000|2020-10-26 13:55:00|6797.9|6787.9|6801.1|6791.1|6803.9|6793.9|6796.1|6786.1|201
1603720800000|2020-10-26 14:00:00|6800.9|6790.9|6802.6|6792.6|6805.6|6795.6|6796.4|6786.4|228
1603721100000|2020-10-26 14:05:00|6802.9|6792.9|6799.1|6789.1|6804.6|6794.6|6794.4|6784.4|272
1603721400000|2020-10-26 14:10:00|6799.4|6789.4|6793.4|6783.4|6799.4|6789.4|6791.4|6781.4|242
1603721700000|2020-10-26 14:15:00|6793.6|6783.6|6788.9|6778.9|6796.4|6786.4|6785.9|6775.9|264
1603722000000|2020-10-26 14:20:00|6789.9|6779.9|6800.1|6790.1|6802.6|6792.6|6789.9|6779.9|267
1603722300000|2020-10-26 14:25:00|6800.4|6790.4|6790.9|6780.9|6802.1|6792.1|6790.4|6780.4|212
1603722600000|2020-10-26 14:30:00|6790.6|6780.6|6792.6|6782.6|6794.6|6784.6|6788.6|6778.6|180
1603722900000|2020-10-26 14:35:00|6792.4|6782.4|6797.1|6787.1|6797.6|6787.6|6790.1|6780.1|186
1603723200000|2020-10-26 14:40:00|6796.9|6786.9|6796.9|6786.9|6798.4|6788.4|6795.4|6785.4|131
1603723500000|2020-10-26 14:45:00|6796.6|6786.6|6790.4|6780.4|6797.1|6787.1|6788.1|6778.1|227
1603723800000|2020-10-26 14:50:00|6790.1|6780.1|6791.1|6781.1|6791.4|6781.4|6787.1|6777.1|137
1603724100000|2020-10-26 14:55:00|6791.6|6781.6|6786.4|6776.4|6792.1|6782.1|6783.9|6773.9|136
1603724400000|2020-10-26 15:00:00|6786.1|6776.1|6773.4|6763.4|6786.1|6776.1|6768.9|6758.9|277
1603724700000|2020-10-26 15:05:00|6773.1|6763.1|6776.9|6766.9|6776.9|6766.9|6764.6|6754.6|288
1603725000000|2020-10-26 15:10:00|6777.1|6767.1|6781.1|6771.1|6783.1|6773.1|6775.6|6765.6|274
1603725300000|2020-10-26 15:15:00|6780.9|6770.9|6771.6|6761.6|6782.6|6772.6|6770.4|6760.4|188
1603725600000|2020-10-26 15:20:00|6771.9|6761.9|6777.6|6767.6|6778.9|6768.9|6771.1|6761.1|186
1603725900000|2020-10-26 15:25:00|6777.1|6767.1|6778.4|6768.4|6781.6|6771.6|6776.1|6766.1|193
1603726200000|2020-10-26 15:30:00|6778.1|6768.1|6779.4|6769.4|6780.9|6770.9|6773.9|6763.9|195
1603726500000|2020-10-26 15:35:00|6779.1|6769.1|6785.9|6775.9|6786.4|6776.4|6776.6|6766.6|201
1603726800000|2020-10-26 15:40:00|6785.6|6775.6|6786.6|6776.6|6788.4|6778.4|6783.4|6773.4|167
1603727100000|2020-10-26 15:45:00|6786.4|6776.4|6788.9|6778.9|6790.9|6780.9|6784.4|6774.4|155
1603727400000|2020-10-26 15:50:00|6789.1|6779.1|6798.6|6788.6|6799.9|6789.9|6788.4|6778.4|234
1603727700000|2020-10-26 15:55:00|6799.1|6789.1|6791.1|6781.1|6799.1|6789.1|6790.6|6780.6|184
1603728000000|2020-10-26 16:00:00|6790.9|6780.9|6795.1|6785.1|6795.9|6785.9|6789.9|6779.9|217
1603728300000|2020-10-26 16:05:00|6795.4|6785.4|6789.6|6779.6|6796.1|6786.1|6787.4|6777.4|140
1603728600000|2020-10-26 16:10:00|6789.4|6779.4|6790.4|6780.4|6795.6|6785.6|6788.6|6778.6|137
1603728900000|2020-10-26 16:15:00|6790.6|6780.6|6793.4|6783.4|6797.6|6787.6|6790.4|6780.4|144
1603729200000|2020-10-26 16:20:00|6793.6|6783.6|6796.1|6786.1|6799.6|6789.6|6791.9|6781.9|96
1603729500000|2020-10-26 16:25:00|6795.6|6785.6|6802.6|6792.6|6804.4|6794.4|6794.1|6784.1|198
1603729800000|2020-10-26 16:30:00|6802.4|6792.4|6789.1|6779.1|6802.9|6792.9|6788.6|6778.6|168
1603730100000|2020-10-26 16:35:00|6789.4|6779.4|6790.9|6780.9|6792.4|6782.4|6788.1|6778.1|141
1603730400000|2020-10-26 16:40:00|6790.6|6780.6|6788.9|6778.9|6791.1|6781.1|6788.9|6778.9|73
1603730700000|2020-10-26 16:45:00|6788.6|6778.6|6783.1|6773.1|6789.6|6779.6|6781.9|6771.9|251
1603731000000|2020-10-26 16:50:00|6783.4|6773.4|6788.4|6778.4|6790.4|6780.4|6783.4|6773.4|165
1603731300000|2020-10-26 16:55:00|6788.1|6778.1|6784.5|6774.5|6788.1|6778.1|6781.1|6771.1|197
1603731600000|2020-10-26 17:00:00|6784.6|6774.6|6786.4|6776.4|6788.1|6778.1|6782.3|6772.3|117
1603731900000|2020-10-26 17:05:00|6786|6776|6786.4|6776.4|6787.6|6777.6|6784.6|6774.6|112
1603732200000|2020-10-26 17:10:00|6786.3|6776.3|6786.1|6776.1|6786.5|6776.5|6785.3|6775.3|57
1603732500000|2020-10-26 17:15:00|6786.3|6776.3|6779.6|6769.6|6786.3|6776.3|6779|6769|83
1603732800000|2020-10-26 17:20:00|6779.9|6769.9|6771.8|6761.8|6782.3|6772.3|6771.5|6761.5|88
1603733100000|2020-10-26 17:25:00|6771.6|6761.6|6768.4|6758.4|6772.5|6762.5|6767.8|6757.8|122
1603733400000|2020-10-26 17:30:00|6768.3|6758.3|6762|6752|6768.3|6758.3|6762|6752|186
1603733700000|2020-10-26 17:35:00|6761.8|6751.8|6762.6|6752.6|6763.8|6753.8|6761.1|6751.1|50
1603734000000|2020-10-26 17:40:00|6762.9|6752.9|6767.9|6757.9|6767.9|6757.9|6762.9|6752.9|95
1603734300000|2020-10-26 17:45:00|6767.3|6757.3|6767.5|6757.5|6769.5|6759.5|6764.6|6754.6|117
1603734600000|2020-10-26 17:50:00|6767.8|6757.8|6772.1|6762.1|6773.3|6763.3|6767.5|6757.5|95
1603734900000|2020-10-26 17:55:00|6772.3|6762.3|6773|6763|6773.1|6763.1|6770.6|6760.6|60
1603760400000|2020-10-27 01:00:00|6785|6769.3|6783.9|6773.9|6790.1|6780.1|6783.9|6769.3|54
1603760700000|2020-10-27 01:05:00|6784.1|6774.1|6787.1|6777.1|6787.6|6777.6|6782.9|6772.9|98
1603761000000|2020-10-27 01:10:00|6787|6777|6789.1|6779.1|6789.9|6779.9|6786.4|6776.4|37
1603761300000|2020-10-27 01:15:00|6789.4|6779.4|6785.1|6775.1|6789.4|6779.4|6784.4|6774.4|67
1603761600000|2020-10-27 01:20:00|6784.6|6774.6|6786.4|6776.4|6787.4|6777.4|6782.4|6772.4|147
1603761900000|2020-10-27 01:25:00|6786.1|6776.1|6785.6|6775.6|6787.6|6777.6|6781.9|6771.9|121
1603762200000|2020-10-27 01:30:00|6785.9|6775.9|6770.9|6760.9|6785.9|6775.9|6769.9|6759.9|217
1603762500000|2020-10-27 01:35:00|6770.8|6760.8|6777.4|6767.4|6778.6|6768.6|6770.4|6760.4|122
1603762800000|2020-10-27 01:40:00|6777.9|6767.9|6778.6|6768.6|6778.6|6768.6|6776.3|6766.3|99
1603763100000|2020-10-27 01:45:00|6778.1|6768.1|6775.1|6765.1|6780.1|6770.1|6774.6|6764.6|89
1603763400000|2020-10-27 01:50:00|6774.9|6764.9|6774.4|6764.4|6775.1|6765.1|6770.4|6760.4|85
1603763700000|2020-10-27 01:55:00|6774.6|6764.6|6770.6|6760.6|6774.6|6764.6|6770.6|6760.6|73
1603764000000|2020-10-27 02:00:00|6770.3|6760.3|6774.6|6764.6|6775.6|6765.6|6769.6|6759.6|87
1603764300000|2020-10-27 02:05:00|6775.3|6765.3|6774.6|6764.6|6775.3|6765.3|6772.5|6762.5|86
1603764600000|2020-10-27 02:10:00|6774.9|6764.9|6780.1|6770.1|6780.1|6770.1|6774.9|6764.9|72
1603764900000|2020-10-27 02:15:00|6780.4|6770.4|6777.4|6767.4|6780.6|6770.6|6777.1|6767.1|76
1603765200000|2020-10-27 02:20:00|6777.1|6767.1|6778.4|6768.4|6778.6|6768.6|6776.3|6766.3|76
1603765500000|2020-10-27 02:25:00|6778.6|6768.6|6779.1|6769.1|6780.9|6770.9|6777.9|6767.9|60
1603765800000|2020-10-27 02:30:00|6779.4|6769.4|6780.1|6770.1|6782|6772|6777.9|6767.9|82
1603766100000|2020-10-27 02:35:00|6779.9|6769.9|6781.4|6771.4|6781.6|6771.6|6777.4|6767.4|80
1603766400000|2020-10-27 02:40:00|6781.1|6771.1|6782|6772|6784.8|6774.8|6780.8|6770.8|88
1603766700000|2020-10-27 02:45:00|6782.1|6772.1|6784.6|6774.6|6787.1|6777.1|6782|6772|127
1603767000000|2020-10-27 02:50:00|6784.9|6774.9|6785.9|6775.9|6786.3|6776.3|6783.6|6773.6|99
1603767300000|2020-10-27 02:55:00|6785.6|6775.6|6787.3|6777.3|6789.3|6779.3|6785.6|6775.6|84
1603767600000|2020-10-27 03:00:00|6787.1|6777.1|6784.1|6774.1|6787.3|6777.3|6783.1|6773.1|78
1603767900000|2020-10-27 03:05:00|6783.9|6773.9|6783.9|6773.9|6785|6775|6782.6|6772.6|69
1603768200000|2020-10-27 03:10:00|6784.1|6774.1|6783|6773|6787.9|6777.9|6782.9|6772.9|84
1603768500000|2020-10-27 03:15:00|6782.8|6772.8|6780.9|6770.9|6782.8|6772.8|6780.4|6770.4|68
1603768800000|2020-10-27 03:20:00|6781.1|6771.1|6782.1|6772.1|6784.4|6774.4|6780.9|6770.9|76
1603769100000|2020-10-27 03:25:00|6782.4|6772.4|6782.9|6772.9|6784.5|6774.5|6781.4|6771.4|75
1603769400000|2020-10-27 03:30:00|6783.1|6773.1|6781.9|6771.9|6783.4|6773.4|6781.4|6771.4|29
1603769700000|2020-10-27 03:35:00|6781.8|6771.8|6781.8|6771.8|6782.6|6772.6|6781.1|6771.1|32
1603770000000|2020-10-27 03:40:00|6781.9|6771.9|6781.9|6771.9|6782.4|6772.4|6780.9|6770.9|20
1603770300000|2020-10-27 03:45:00|6782.4|6772.4|6782.4|6772.4|6782.4|6772.4|6781.9|6771.9|19
1603770600000|2020-10-27 03:50:00|6782.1|6772.1|6782.4|6772.4|6783.4|6773.4|6781.9|6771.9|20
1603770900000|2020-10-27 03:55:00|6782.1|6772.1|6779.6|6769.6|6782.1|6772.1|6779.1|6769.1|24
1603771200000|2020-10-27 04:00:00|6779.9|6769.9|6781.6|6771.6|6781.6|6771.6|6779.6|6769.6|13
1603771500000|2020-10-27 04:05:00|6782|6772|6781.6|6771.6|6782.1|6772.1|6781.6|6771.6|9
1603771800000|2020-10-27 04:10:00|6781.9|6771.9|6781.6|6771.6|6782.9|6772.9|6781.6|6771.6|9
1603772100000|2020-10-27 04:15:00|6781.9|6771.9|6785.4|6775.4|6785.9|6775.9|6781.9|6771.9|21
1603772400000|2020-10-27 04:20:00|6785.3|6775.3|6784|6774|6785.3|6775.3|6783|6773|16
1603772700000|2020-10-27 04:25:00|6783.9|6773.9|6784.6|6774.6|6785.4|6775.4|6783.9|6773.9|7
1603773000000|2020-10-27 04:30:00|6784.4|6774.4|6784.1|6774.1|6784.4|6774.4|6784.1|6774.1|2
1603773300000|2020-10-27 04:35:00|6784.4|6774.4|6785.3|6775.3|6786.1|6776.1|6784.1|6774.1|27
1603773600000|2020-10-27 04:40:00|6785.1|6775.1|6786.6|6776.6|6786.8|6776.8|6784.6|6774.6|23
1603773900000|2020-10-27 04:45:00|6786.4|6776.4|6786.1|6776.1|6786.4|6776.4|6785.9|6775.9|4
1603774200000|2020-10-27 04:50:00|6786.4|6776.4|6786.9|6776.9|6787.4|6777.4|6786.4|6776.4|22
1603774500000|2020-10-27 04:55:00|6786.6|6776.6|6787.6|6777.6|6788|6778|6786.4|6776.4|38
1603774800000|2020-10-27 05:00:00|6787.9|6777.9|6792.8|6782.8|6792.9|6782.9|6787.9|6777.9|58
1603775100000|2020-10-27 05:05:00|6792.6|6782.6|6789.9|6779.9|6792.6|6782.6|6788.1|6778.1|49
1603775400000|2020-10-27 05:10:00|6790.1|6780.1|6787.4|6777.4|6790.1|6780.1|6787.4|6777.4|32
1603775700000|2020-10-27 05:15:00|6787.6|6777.6|6791.6|6781.6|6792.1|6782.1|6787.4|6777.4|30
1603776000000|2020-10-27 05:20:00|6792.1|6782.1|6793.1|6783.1|6794.1|6784.1|6791.4|6781.4|52
1603776300000|2020-10-27 05:25:00|6792.9|6782.9|6792.9|6782.9|6794.1|6784.1|6791.4|6781.4|71
1603776600000|2020-10-27 05:30:00|6792.6|6782.6|6800.4|6790.4|6801.1|6791.1|6792.6|6782.6|130
1603776900000|2020-10-27 05:35:00|6800.6|6790.6|6802.4|6792.4|6803.6|6793.6|6800.1|6790.1|64
1603777200000|2020-10-27 05:40:00|6802.6|6792.6|6802.6|6792.6|6805.4|6795.4|6801.4|6791.4|91
1603777500000|2020-10-27 05:45:00|6802.9|6792.9|6804.6|6794.6|6807.6|6797.6|6801.9|6791.9|146
1603777800000|2020-10-27 05:50:00|6804.9|6794.9|6802.9|6792.9|6805.4|6795.4|6801.6|6791.6|81
1603778100000|2020-10-27 05:55:00|6802.6|6792.6|6802.1|6792.1|6804.1|6794.1|6800.4|6790.4|96
1603778400000|2020-10-27 06:00:00|6801.9|6791.9|6803.3|6793.3|6805.4|6795.4|6801.1|6791.1|111
1603778700000|2020-10-27 06:05:00|6803|6793|6804.4|6794.4|6805.1|6795.1|6802.1|6792.1|98
1603779000000|2020-10-27 06:10:00|6804.1|6794.1|6812.4|6802.4|6812.5|6802.5|6803.4|6793.4|133
1603779300000|2020-10-27 06:15:00|6812.5|6802.5|6815.6|6805.6|6815.9|6805.9|6811.6|6801.6|123
1603779600000|2020-10-27 06:20:00|6815.4|6805.4|6817.9|6807.9|6819.9|6809.9|6814.4|6804.4|107
1603779900000|2020-10-27 06:25:00|6818.1|6808.1|6814.9|6804.9|6820.6|6810.6|6814.9|6804.9|94
1603780200000|2020-10-27 06:30:00|6814.8|6804.8|6813.1|6803.1|6815.4|6805.4|6812.9|6802.9|83
1603780500000|2020-10-27 06:35:00|6813.4|6803.4|6811.6|6801.6|6813.9|6803.9|6810.9|6800.9|93
1603780800000|2020-10-27 06:40:00|6811.9|6801.9|6811.6|6801.6|6815.9|6805.9|6811.6|6801.6|49
1603781100000|2020-10-27 06:45:00|6811.9|6801.9|6810.6|6800.6|6812.6|6802.6|6809.4|6799.4|87
1603781400000|2020-10-27 06:50:00|6810.4|6800.4|6814.9|6804.9|6816.1|6806.1|6809.6|6799.6|86
1603781700000|2020-10-27 06:55:00|6814.6|6804.6|6815.9|6805.9|6817.4|6807.4|6814.1|6804.1|81
1603782000000|2020-10-27 07:00:00|6815.6|6805.6|6807.6|6797.6|6815.6|6805.6|6807.4|6797.4|90
1603782300000|2020-10-27 07:05:00|6807.5|6797.5|6799.6|6789.6|6807.5|6797.5|6799.5|6789.5|88
1603782600000|2020-10-27 07:10:00|6799.9|6789.9|6796.1|6786.1|6801.9|6791.9|6795.6|6785.6|84
1603782900000|2020-10-27 07:15:00|6795.6|6785.6|6795.4|6785.4|6798.9|6788.9|6792.6|6782.6|100
1603783200000|2020-10-27 07:20:00|6795.9|6785.9|6794.6|6784.6|6798.6|6788.6|6793.6|6783.6|48
1603783500000|2020-10-27 07:25:00|6794.9|6784.9|6790.6|6780.6|6795.4|6785.4|6790.6|6780.6|63
1603783800000|2020-10-27 07:30:00|6790.9|6780.9|6792.4|6782.4|6793.9|6783.9|6789.6|6779.6|49
1603784100000|2020-10-27 07:35:00|6792.9|6782.9|6796|6786|6797.1|6787.1|6792.4|6782.4|31
1603784400000|2020-10-27 07:40:00|6795.9|6785.9|6790.6|6780.6|6797.4|6787.4|6790.6|6780.6|37
1603784700000|2020-10-27 07:45:00|6790.9|6780.9|6793.4|6783.4|6797.1|6787.1|6790.6|6780.6|82
1603785000000|2020-10-27 07:50:00|6792.9|6782.9|6788.1|6778.1|6793|6783|6787.1|6777.1|53
1603785300000|2020-10-27 07:55:00|6788|6778|6787.6|6777.6|6790.9|6780.9|6787.6|6777.6|72
1603785600000|2020-10-27 08:00:00|6787.4|6777.4|6793.6|6783.6|6794.6|6784.6|6783.1|6773.1|256
1603785900000|2020-10-27 08:05:00|6793.4|6783.4|6792.1|6782.1|6799.9|6789.9|6790.9|6780.9|226
1603786200000|2020-10-27 08:10:00|6791.4|6781.4|6783.4|6773.4|6791.4|6781.4|6779.4|6769.4|330
1603786500000|2020-10-27 08:15:00|6783.6|6773.6|6790.1|6780.1|6796.4|6786.4|6783.4|6773.4|266
1603786800000|2020-10-27 08:20:00|6789.9|6779.9|6785.1|6775.1|6789.9|6779.9|6782.9|6772.9|151
1603787100000|2020-10-27 08:25:00|6784.9|6774.9|6780.9|6770.9|6787.1|6777.1|6780.1|6770.1|149
1603787400000|2020-10-27 08:30:00|6781.4|6771.4|6785.6|6775.6|6786.4|6776.4|6779.6|6769.6|199
1603787700000|2020-10-27 08:35:00|6785.4|6775.4|6786.4|6776.4|6786.6|6776.6|6782.4|6772.4|188
1603788000000|2020-10-27 08:40:00|6786.1|6776.1|6788.6|6778.6|6794.9|6784.9|6786.1|6776.1|239
1603788300000|2020-10-27 08:45:00|6788.9|6778.9|6794.6|6784.6|6795.1|6785.1|6787.4|6777.4|197
1603788600000|2020-10-27 08:50:00|6794.9|6784.9|6790.6|6780.6|6795.1|6785.1|6787.9|6777.9|197
1603788900000|2020-10-27 08:55:00|6790.4|6780.4|6787.1|6777.1|6790.9|6780.9|6784.6|6774.6|135
1603789200000|2020-10-27 09:00:00|6786.9|6776.9|6788.9|6778.9|6791.1|6781.1|6784.1|6774.1|186
1603789500000|2020-10-27 09:05:00|6788.6|6778.6|6784.6|6774.6|6792.1|6782.1|6784.6|6774.6|198
1603789800000|2020-10-27 09:10:00|6784.9|6774.9|6786.9|6776.9|6788.6|6778.6|6782.9|6772.9|166
1603790100000|2020-10-27 09:15:00|6786.6|6776.6|6784.4|6774.4|6787.4|6777.4|6782.9|6772.9|154
1603790400000|2020-10-27 09:20:00|6784.6|6774.6|6785.4|6775.4|6787.9|6777.9|6782.9|6772.9|154
1603790700000|2020-10-27 09:25:00|6785.1|6775.1|6785.9|6775.9|6789.9|6779.9|6785.1|6775.1|165
1603791000000|2020-10-27 09:30:00|6785.6|6775.6|6793.6|6783.6|6793.9|6783.9|6784.6|6774.6|165
1603791300000|2020-10-27 09:35:00|6793.9|6783.9|6792.9|6782.9|6794.1|6784.1|6790.6|6780.6|203
1603791600000|2020-10-27 09:40:00|6792.6|6782.6|6793.4|6783.4|6793.9|6783.9|6790.4|6780.4|130
1603791900000|2020-10-27 09:45:00|6793.1|6783.1|6795.6|6785.6|6796.1|6786.1|6792.9|6782.9|105
1603792200000|2020-10-27 09:50:00|6795.9|6785.9|6797.4|6787.4|6798.1|6788.1|6793.9|6783.9|108
1603792500000|2020-10-27 09:55:00|6797.1|6787.1|6796.1|6786.1|6797.9|6787.9|6793.1|6783.1|126
1603792800000|2020-10-27 10:00:00|6796.4|6786.4|6796.6|6786.6|6799.4|6789.4|6796.1|6786.1|96
1603793100000|2020-10-27 10:05:00|6796.9|6786.9|6801.9|6791.9|6802.1|6792.1|6796.4|6786.4|106
1603793400000|2020-10-27 10:10:00|6802.1|6792.1|6806.4|6796.4|6806.6|6796.6|6801.4|6791.4|116
1603793700000|2020-10-27 10:15:00|6806.1|6796.1|6810.6|6800.6|6810.6|6800.6|6803.4|6793.4|123
1603794000000|2020-10-27 10:20:00|6810.4|6800.4|6803.6|6793.6|6811.1|6801.1|6803.6|6793.6|100
1603794300000|2020-10-27 10:25:00|6803.9|6793.9|6808.1|6798.1|6808.4|6798.4|6803.9|6793.9|87
1603794600000|2020-10-27 10:30:00|6807.9|6797.9|6806.4|6796.4|6810.4|6800.4|6805.4|6795.4|142
1603794900000|2020-10-27 10:35:00|6806.1|6796.1|6806.4|6796.4|6806.9|6796.9|6804.1|6794.1|146
1603795200000|2020-10-27 10:40:00|6806.9|6796.9|6814.9|6804.9|6815.9|6805.9|6804.9|6794.9|164
1603795500000|2020-10-27 10:45:00|6815.4|6805.4|6808.9|6798.9|6815.9|6805.9|6808.9|6798.9|149
1603795800000|2020-10-27 10:50:00|6809.1|6799.1|6811.9|6801.9|6811.9|6801.9|6808.4|6798.4|117
1603796100000|2020-10-27 10:55:00|6812.1|6802.1|6817.9|6807.9|6821.1|6811.1|6811.1|6801.1|127
1603796400000|2020-10-27 11:00:00|6818.1|6808.1|6819.4|6809.4|6822.4|6812.4|6816.4|6806.4|116
1603796700000|2020-10-27 11:05:00|6818.4|6808.4|6814.9|6804.9|6818.4|6808.4|6811.9|6801.9|119
1603797000000|2020-10-27 11:10:00|6815.1|6805.1|6814.1|6804.1|6815.6|6805.6|6813.1|6803.1|113
1603797300000|2020-10-27 11:15:00|6814.4|6804.4|6814.9|6804.9|6815.6|6805.6|6813.1|6803.1|96
1603797600000|2020-10-27 11:20:00|6815.1|6805.1|6813.6|6803.6|6815.9|6805.9|6811.9|6801.9|104
1603797900000|2020-10-27 11:25:00|6813.9|6803.9|6814.9|6804.9|6815.1|6805.1|6812.9|6802.9|99
1603798200000|2020-10-27 11:30:00|6815.1|6805.1|6811.6|6801.6|6815.4|6805.4|6810.6|6800.6|99
1603798500000|2020-10-27 11:35:00|6811.9|6801.9|6813.9|6803.9|6814.9|6804.9|6811.9|6801.9|66
1603798800000|2020-10-27 11:40:00|6814.1|6804.1|6814.6|6804.6|6816.1|6806.1|6812.1|6802.1|69
1603799100000|2020-10-27 11:45:00|6815.4|6805.4|6815.1|6805.1|6815.9|6805.9|6813.6|6803.6|75
1603799400000|2020-10-27 11:50:00|6815.4|6805.4|6822.1|6812.1|6823.4|6813.4|6812.9|6802.9|129
1603799700000|2020-10-27 11:55:00|6821.9|6811.9|6822.6|6812.6|6826.1|6816.1|6819.9|6809.9|109
1603800000000|2020-10-27 12:00:00|6822.9|6812.9|6827.4|6817.4|6830.9|6820.9|6822.6|6812.6|152
1603800300000|2020-10-27 12:05:00|6826.9|6816.9|6821.4|6811.4|6831.9|6821.9|6821.4|6811.4|133
1603800600000|2020-10-27 12:10:00|6821.1|6811.1|6817.4|6807.4|6824.9|6814.9|6815.1|6805.1|144
1603800900000|2020-10-27 12:15:00|6817.6|6807.6|6819.4|6809.4|6824.4|6814.4|6816.9|6806.9|141
1603801200000|2020-10-27 12:20:00|6819.6|6809.6|6815.4|6805.4|6822.1|6812.1|6815.4|6805.4|132
1603801500000|2020-10-27 12:25:00|6815.6|6805.6|6815.4|6805.4|6818.1|6808.1|6812.4|6802.4|116
1603801800000|2020-10-27 12:30:00|6815.1|6805.1|6813.4|6803.4|6815.1|6805.1|6811.1|6801.1|154
1603802100000|2020-10-27 12:35:00|6813.6|6803.6|6813.1|6803.1|6816.1|6806.1|6807.1|6797.1|148
1603802400000|2020-10-27 12:40:00|6812.9|6802.9|6811.1|6801.1|6813.6|6803.6|6809.1|6799.1|154
1603802700000|2020-10-27 12:45:00|6810.9|6800.9|6812.4|6802.4|6817.9|6807.9|6810.6|6800.6|200
1603803000000|2020-10-27 12:50:00|6811.9|6801.9|6814.1|6804.1|6817.1|6807.1|6811.9|6801.9|136
1603803300000|2020-10-27 12:55:00|6814.4|6804.4|6817.1|6807.1|6819.6|6809.6|6814.1|6804.1|137
1603803600000|2020-10-27 13:00:00|6816.9|6806.9|6804.9|6794.9|6816.9|6806.9|6802.4|6792.4|263
1603803900000|2020-10-27 13:05:00|6804.6|6794.6|6814.1|6804.1|6815.9|6805.9|6804.6|6794.6|245
1603804200000|2020-10-27 13:10:00|6813.9|6803.9|6812.1|6802.1|6817.6|6807.6|6811.4|6801.4|212
1603804500000|2020-10-27 13:15:00|6811.9|6801.9|6814.4|6804.4|6815.9|6805.9|6809.6|6799.6|181
1603804800000|2020-10-27 13:20:00|6814.1|6804.1|6817.6|6807.6|6817.6|6807.6|6811.6|6801.6|175
1603805100000|2020-10-27 13:25:00|6817.9|6807.9|6815.6|6805.6|6818.6|6808.6|6811.4|6801.4|123
1603805400000|2020-10-27 13:30:00|6815.4|6805.4|6812.4|6802.4|6815.6|6805.6|6803.6|6793.6|377
1603805700000|2020-10-27 13:35:00|6812.1|6802.1|6820.1|6810.1|6823.9|6813.9|6810.4|6800.4|326
1603806000000|2020-10-27 13:40:00|6820.6|6810.6|6814.9|6804.9|6825.4|6815.4|6813.4|6803.4|351
1603806300000|2020-10-27 13:45:00|6814.6|6804.6|6806.9|6796.9|6815.9|6805.9|6802.9|6792.9|357
1603806600000|2020-10-27 13:50:00|6807.1|6797.1|6806.6|6796.6|6808.9|6798.9|6804.4|6794.4|258
1603806900000|2020-10-27 13:55:00|6806.9|6796.9|6808.6|6798.6|6809.1|6799.1|6804.9|6794.9|226
1603807200000|2020-10-27 14:00:00|6808.4|6798.4|6804.6|6794.6|6810.1|6800.1|6804.6|6794.6|247
1603807500000|2020-10-27 14:05:00|6804.4|6794.4|6803.4|6793.4|6808.1|6798.1|6801.6|6791.6|259
1603807800000|2020-10-27 14:10:00|6803.1|6793.1|6801.9|6791.9|6807.4|6797.4|6801.6|6791.6|241
1603808100000|2020-10-27 14:15:00|6802.1|6792.1|6794.9|6784.9|6803.4|6793.4|6793.9|6783.9|251
1603808400000|2020-10-27 14:20:00|6795.1|6785.1|6790.4|6780.4|6799.9|6789.9|6790.4|6780.4|253
1603808700000|2020-10-27 14:25:00|6790.6|6780.6|6791.4|6781.4|6792.4|6782.4|6788.1|6778.1|287
1603809000000|2020-10-27 14:30:00|6791.1|6781.1|6797.4|6787.4|6798.6|6788.6|6790.6|6780.6|280
1603809300000|2020-10-27 14:35:00|6797.6|6787.6|6794.4|6784.4|6797.9|6787.9|6793.1|6783.1|287
1603809600000|2020-10-27 14:40:00|6794.6|6784.6|6794.6|6784.6|6796.9|6786.9|6793.1|6783.1|239
1603809900000|2020-10-27 14:45:00|6794.9|6784.9|6801.1|6791.1|6805.4|6795.4|6794.9|6784.9|241
1603810200000|2020-10-27 14:50:00|6801.4|6791.4|6807.6|6797.6|6807.9|6797.9|6800.1|6790.1|226
1603810500000|2020-10-27 14:55:00|6808.1|6798.1|6808.9|6798.9|6815.9|6805.9|6806.6|6796.6|253
1603810800000|2020-10-27 15:00:00|6809.1|6799.1|6810.4|6800.4|6815.6|6805.6|6805.1|6795.1|284
1603811100000|2020-10-27 15:05:00|6810.9|6800.9|6802.6|6792.6|6813.1|6803.1|6802.6|6792.6|224
1603811400000|2020-10-27 15:10:00|6802.4|6792.4|6798.9|6788.9|6803.9|6793.9|6797.4|6787.4|240
1603811700000|2020-10-27 15:15:00|6798.4|6788.4|6801.4|6791.4|6802.4|6792.4|6796.9|6786.9|231
1603812000000|2020-10-27 15:20:00|6801.1|6791.1|6794.9|6784.9|6801.4|6791.4|6792.6|6782.6|215
1603812300000|2020-10-27 15:25:00|6794.6|6784.6|6794.6|6784.6|6798.6|6788.6|6792.1|6782.1|176
1603812600000|2020-10-27 15:30:00|6794.9|6784.9|6790.6|6780.6|6794.9|6784.9|6786.6|6776.6|254
1603812900000|2020-10-27 15:35:00|6790.4|6780.4|6797.6|6787.6|6798.1|6788.1|6789.6|6779.6|186
1603813200000|2020-10-27 15:40:00|6797.9|6787.9|6796.4|6786.4|6801.9|6791.9|6796.4|6786.4|161
1603813500000|2020-10-27 15:45:00|6796.6|6786.6|6798.6|6788.6|6800.4|6790.4|6794.1|6784.1|156
1603813800000|2020-10-27 15:50:00|6799.1|6789.1|6801.4|6791.4|6802.6|6792.6|6797.9|6787.9|191
1603814100000|2020-10-27 15:55:00|6801.1|6791.1|6802.4|6792.4|6804.4|6794.4|6799.4|6789.4|167
1603814400000|2020-10-27 16:00:00|6802.9|6792.9|6797.1|6787.1|6803.4|6793.4|6796.9|6786.9|180
1603814700000|2020-10-27 16:05:00|6797.4|6787.4|6799.1|6789.1|6801.6|6791.6|6795.4|6785.4|159
1603815000000|2020-10-27 16:10:00|6799.4|6789.4|6796.4|6786.4|6799.4|6789.4|6794.6|6784.6|142
1603815300000|2020-10-27 16:15:00|6796.6|6786.6|6800.6|6790.6|6801.1|6791.1|6793.9|6783.9|140
1603815600000|2020-10-27 16:20:00|6800.9|6790.9|6800.1|6790.1|6803.6|6793.6|6799.4|6789.4|136
1603815900000|2020-10-27 16:25:00|6800.4|6790.4|6797.4|6787.4|6802.6|6792.6|6796.4|6786.4|156
1603816200000|2020-10-27 16:30:00|6797.6|6787.6|6799.6|6789.6|6801.9|6791.9|6795.6|6785.6|176
1603816500000|2020-10-27 16:35:00|6799.1|6789.1|6798.4|6788.4|6799.9|6789.9|6797.1|6787.1|96
1603816800000|2020-10-27 16:40:00|6798.1|6788.1|6796.1|6786.1|6798.9|6788.9|6795.1|6785.1|73
1603817100000|2020-10-27 16:45:00|6796.4|6786.4|6805.6|6795.6|6806.9|6796.9|6796.4|6786.4|258
1603817400000|2020-10-27 16:50:00|6805.4|6795.4|6800.9|6790.9|6805.6|6795.6|6799.4|6789.4|158
1603817700000|2020-10-27 16:55:00|6800.6|6790.6|6802.9|6792.9|6803.8|6793.8|6796.8|6786.8|160
1603818000000|2020-10-27 17:00:00|6803|6793|6799.6|6789.6|6803.6|6793.6|6799.4|6789.4|66
1603818300000|2020-10-27 17:05:00|6799.9|6789.9|6798.5|6788.5|6801.3|6791.3|6797.8|6787.8|32
1603818600000|2020-10-27 17:10:00|6798.8|6788.8|6795.6|6785.6|6798.8|6788.8|6795.1|6785.1|48
1603818900000|2020-10-27 17:15:00|6795.8|6785.8|6797.5|6787.5|6797.8|6787.8|6795.4|6785.4|58
1603819200000|2020-10-27 17:20:00|6797.6|6787.6|6799|6789|6799.1|6789.1|6795.8|6785.8|47
1603819500000|2020-10-27 17:25:00|6798.8|6788.8|6801.6|6791.6|6801.6|6791.6|6798.3|6788.3|68
1603819800000|2020-10-27 17:30:00|6802.4|6792.4|6802.4|6792.4|6803.3|6793.3|6801.4|6791.4|28
1603820100000|2020-10-27 17:35:00|6802.1|6792.1|6802.8|6792.8|6804.6|6794.6|6802.1|6792.1|35
1603820400000|2020-10-27 17:40:00|6803|6793|6801.4|6791.4|6803|6793|6800.9|6790.9|27
1603820700000|2020-10-27 17:45:00|6801.1|6791.1|6803.6|6793.6|6804.3|6794.3|6801.1|6791.1|47
1603821000000|2020-10-27 17:50:00|6803.9|6793.9|6809.3|6799.3|6810.3|6800.3|6803.9|6793.9|66
1603821300000|2020-10-27 17:55:00|6809|6799|6806|6796|6809.1|6799.1|6806|6796|56
1603846800000|2020-10-28 01:00:00|6798.5|6782.8|6774.9|6764.9|6798.5|6782.8|6773.9|6763.9|37
1603847100000|2020-10-28 01:05:00|6774.6|6764.6|6778.6|6768.6|6778.9|6768.9|6774.1|6764.1|152
1603847400000|2020-10-28 01:10:00|6777.9|6767.9|6780.6|6770.6|6780.9|6770.9|6775.6|6765.6|88
1603847700000|2020-10-28 01:15:00|6780.9|6770.9|6778.6|6768.6|6781.3|6771.3|6774.4|6764.4|112
1603848000000|2020-10-28 01:20:00|6779.1|6769.1|6779.6|6769.6|6782.1|6772.1|6778.6|6768.6|70
1603848300000|2020-10-28 01:25:00|6779.9|6769.9|6785.6|6775.6|6785.6|6775.6|6779.6|6769.6|96
1603848600000|2020-10-28 01:30:00|6785.1|6775.1|6791.1|6781.1|6793.1|6783.1|6783.4|6773.4|173
1603848900000|2020-10-28 01:35:00|6791.4|6781.4|6792.4|6782.4|6796.1|6786.1|6787.9|6777.9|204
1603849200000|2020-10-28 01:40:00|6792.3|6782.3|6790.9|6780.9|6795.9|6785.9|6789.1|6779.1|151
1603849500000|2020-10-28 01:45:00|6790.6|6780.6|6784.4|6774.4|6791.9|6781.9|6784.4|6774.4|162
1603849800000|2020-10-28 01:50:00|6784.1|6774.1|6788.1|6778.1|6788.1|6778.1|6782.6|6772.6|128
1603850100000|2020-10-28 01:55:00|6787.9|6777.9|6785.6|6775.6|6789.8|6779.8|6785.1|6775.1|103
1603850400000|2020-10-28 02:00:00|6785.4|6775.4|6785.1|6775.1|6788.1|6778.1|6784.6|6774.6|119
1603850700000|2020-10-28 02:05:00|6785|6775|6783.6|6773.6|6786.9|6776.9|6782.4|6772.4|150
1603851000000|2020-10-28 02:10:00|6783.9|6773.9|6786.6|6776.6|6786.9|6776.9|6782.4|6772.4|131
1603851300000|2020-10-28 02:15:00|6787.1|6777.1|6782.1|6772.1|6788.4|6778.4|6781.9|6771.9|74
1603851600000|2020-10-28 02:20:00|6782.4|6772.4|6783|6773|6784.4|6774.4|6781.9|6771.9|66
1603851900000|2020-10-28 02:25:00|6782.9|6772.9|6781|6771|6784.9|6774.9|6780.6|6770.6|65
1603852200000|2020-10-28 02:30:00|6781.1|6771.1|6782.1|6772.1|6785.6|6775.6|6780|6770|167
1603852500000|2020-10-28 02:35:00|6781.9|6771.9|6788.6|6778.6|6788.6|6778.6|6780.1|6770.1|100
1603852800000|2020-10-28 02:40:00|6788.4|6778.4|6790.1|6780.1|6792.4|6782.4|6787.5|6777.5|122
1603853100000|2020-10-28 02:45:00|6789.9|6779.9|6789.4|6779.4|6791.4|6781.4|6787.4|6777.4|85
1603853400000|2020-10-28 02:50:00|6789.6|6779.6|6794.6|6784.6|6794.6|6784.6|6789.4|6779.4|111
1603853700000|2020-10-28 02:55:00|6794.4|6784.4|6791.4|6781.4|6795.6|6785.6|6791.1|6781.1|90
1603854000000|2020-10-28 03:00:00|6791.6|6781.6|6788.6|6778.6|6791.6|6781.6|6788.1|6778.1|76
1603854300000|2020-10-28 03:05:00|6788.4|6778.4|6795.9|6785.9|6796.1|6786.1|6788.4|6778.4|55
1603854600000|2020-10-28 03:10:00|6796.1|6786.1|6794.3|6784.3|6797.1|6787.1|6793|6783|94
1603854900000|2020-10-28 03:15:00|6794.1|6784.1|6794.6|6784.6|6795|6785|6791.4|6781.4|50
1603855200000|2020-10-28 03:20:00|6795.1|6785.1|6794.1|6784.1|6795.1|6785.1|6792.9|6782.9|65
1603855500000|2020-10-28 03:25:00|6794.4|6784.4|6799.6|6789.6|6799.6|6789.6|6794.4|6784.4|85
1603855800000|2020-10-28 03:30:00|6799.4|6789.4|6798.9|6788.9|6801.4|6791.4|6797.5|6787.5|56
1603856100000|2020-10-28 03:35:00|6799.1|6789.1|6797.4|6787.4|6799.4|6789.4|6796.6|6786.6|31
1603856400000|2020-10-28 03:40:00|6796.6|6786.6|6795.4|6785.4|6796.6|6786.6|6795.3|6785.3|31
1603856700000|2020-10-28 03:45:00|6795.6|6785.6|6794.4|6784.4|6795.6|6785.6|6794.4|6784.4|19
1603857000000|2020-10-28 03:50:00|6794.8|6784.8|6794.4|6784.4|6794.9|6784.9|6794.1|6784.1|14
1603857300000|2020-10-28 03:55:00|6794.9|6784.9|6794.9|6784.9|6794.9|6784.9|6794.8|6784.8|3
1603857600000|2020-10-28 04:00:00|6794.8|6784.8|6795.9|6785.9|6796.1|6786.1|6794.4|6784.4|9
1603857900000|2020-10-28 04:05:00|6795.6|6785.6|6795.9|6785.9|6795.9|6785.9|6795.1|6785.1|12
1603858200000|2020-10-28 04:10:00|6796.1|6786.1|6794.4|6784.4|6796.6|6786.6|6794.4|6784.4|20
1603858500000|2020-10-28 04:15:00|6794.1|6784.1|6793.4|6783.4|6794.4|6784.4|6793.1|6783.1|25
1603858800000|2020-10-28 04:20:00|6793.1|6783.1|6793.1|6783.1|6793.4|6783.4|6792.6|6782.6|9
1603859100000|2020-10-28 04:25:00|6792.9|6782.9|6792.6|6782.6|6793.1|6783.1|6792.4|6782.4|20
1603859400000|2020-10-28 04:30:00|6792.4|6782.4|6795|6785|6795|6785|6792.1|6782.1|24
1603859700000|2020-10-28 04:35:00|6795.4|6785.4|6794.9|6784.9|6796.9|6786.9|6794.6|6784.6|22
1603860000000|2020-10-28 04:40:00|6795.1|6785.1|6794.9|6784.9|6796.1|6786.1|6794.9|6784.9|21
1603860300000|2020-10-28 04:45:00|6794.8|6784.8|6795.4|6785.4|6795.9|6785.9|6793.9|6783.9|7
1603860600000|2020-10-28 04:50:00|6795.1|6785.1|6794.4|6784.4|6795.1|6785.1|6794.1|6784.1|11
1603860900000|2020-10-28 04:55:00|6794.9|6784.9|6794.9|6784.9|6794.9|6784.9|6793.6|6783.6|14
1603861200000|2020-10-28 05:00:00|6795.1|6785.1|6795.4|6785.4|6797.9|6787.9|6794.4|6784.4|55
1603861500000|2020-10-28 05:05:00|6795.6|6785.6|6793|6783|6795.6|6785.6|6792.1|6782.1|48
1603861800000|2020-10-28 05:10:00|6793.3|6783.3|6793.9|6783.9|6794.4|6784.4|6792.1|6782.1|35
1603862100000|2020-10-28 05:15:00|6794.4|6784.4|6793.6|6783.6|6794.9|6784.9|6793.1|6783.1|18
1603862400000|2020-10-28 05:20:00|6794|6784|6796.6|6786.6|6796.8|6786.8|6792.1|6782.1|39
1603862700000|2020-10-28 05:25:00|6796.9|6786.9|6794.9|6784.9|6796.9|6786.9|6793.9|6783.9|30
1603863000000|2020-10-28 05:30:00|6795.1|6785.1|6800.6|6790.6|6805.6|6795.6|6795.1|6785.1|216
1603863300000|2020-10-28 05:35:00|6800.9|6790.9|6805.6|6795.6|6808.6|6798.6|6799.4|6789.4|138
1603863600000|2020-10-28 05:40:00|6805.3|6795.3|6810.4|6800.4|6810.4|6800.4|6804.6|6794.6|93
1603863900000|2020-10-28 05:45:00|6810.6|6800.6|6812.6|6802.6|6813.6|6803.6|6810.5|6800.5|99
1603864200000|2020-10-28 05:50:00|6812.9|6802.9|6812.6|6802.6|6818.1|6808.1|6811.9|6801.9|152
1603864500000|2020-10-28 05:55:00|6812.5|6802.5|6812.6|6802.6|6816.4|6806.4|6811.4|6801.4|145
1603864800000|2020-10-28 06:00:00|6812.9|6802.9|6818.4|6808.4|6819.4|6809.4|6810|6800|181
1603865100000|2020-10-28 06:05:00|6818.1|6808.1|6820.1|6810.1|6824.1|6814.1|6814.4|6804.4|233
1603865400000|2020-10-28 06:10:00|6820.4|6810.4|6818.9|6808.9|6823|6813|6817.4|6807.4|149
1603865700000|2020-10-28 06:15:00|6818.6|6808.6|6824.9|6814.9|6824.9|6814.9|6818.4|6808.4|84
1603866000000|2020-10-28 06:20:00|6824.8|6814.8|6823.6|6813.6|6826.1|6816.1|6821.4|6811.4|103
1603866300000|2020-10-28 06:25:00|6823.9|6813.9|6821.4|6811.4|6825.9|6815.9|6820.1|6810.1|97
1603866600000|2020-10-28 06:30:00|6821.1|6811.1|6820.4|6810.4|6825.4|6815.4|6819.6|6809.6|118
1603866900000|2020-10-28 06:35:00|6820.6|6810.6|6825.4|6815.4|6826.1|6816.1|6820.6|6810.6|86
1603867200000|2020-10-28 06:40:00|6825.6|6815.6|6819.9|6809.9|6826.6|6816.6|6819.9|6809.9|108
1603867500000|2020-10-28 06:45:00|6819.8|6809.8|6821.9|6811.9|6822.6|6812.6|6818.6|6808.6|113
1603867800000|2020-10-28 06:50:00|6822.4|6812.4|6817.6|6807.6|6822.4|6812.4|6810.8|6800.8|159
1603868100000|2020-10-28 06:55:00|6817.4|6807.4|6815.6|6805.6|6819.4|6809.4|6813.6|6803.6|143
1603868400000|2020-10-28 07:00:00|6816.1|6806.1|6818.9|6808.9|6822.9|6812.9|6811.3|6801.3|131
1603868700000|2020-10-28 07:05:00|6818.6|6808.6|6814.4|6804.4|6818.6|6808.6|6814.1|6804.1|68
1603869000000|2020-10-28 07:10:00|6814.3|6804.3|6824.4|6814.4|6827.4|6817.4|6807.9|6797.9|116
1603869300000|2020-10-28 07:15:00|6823.9|6813.9|6815.6|6805.6|6823.9|6813.9|6815.1|6805.1|140
1603869600000|2020-10-28 07:20:00|6815.9|6805.9|6814.8|6804.8|6815.9|6805.9|6813.6|6803.6|150
1603869900000|2020-10-28 07:25:00|6814.4|6804.4|6820|6810|6822.6|6812.6|6814.1|6804.1|148
1603870200000|2020-10-28 07:30:00|6820.1|6810.1|6818.6|6808.6|6820.4|6810.4|6813.4|6803.4|114
1603870500000|2020-10-28 07:35:00|6818.9|6808.9|6816.1|6806.1|6819.1|6809.1|6814.6|6804.6|87
1603870800000|2020-10-28 07:40:00|6815.8|6805.8|6811.6|6801.6|6817.1|6807.1|6811.6|6801.6|115
1603871100000|2020-10-28 07:45:00|6811.4|6801.4|6812.4|6802.4|6814.9|6804.9|6810.6|6800.6|76
1603871400000|2020-10-28 07:50:00|6813.4|6803.4|6813.4|6803.4|6814.1|6804.1|6812.1|6802.1|34
1603871700000|2020-10-28 07:55:00|6813.6|6803.6|6817.6|6807.6|6819.1|6809.1|6813.6|6803.6|71
1603872000000|2020-10-28 08:00:00|6817.4|6807.4|6823.1|6813.1|6827.4|6817.4|6817.4|6807.4|209
1603872300000|2020-10-28 08:05:00|6822.9|6812.9|6819.1|6809.1|6825.4|6815.4|6817.9|6807.9|233
1603872600000|2020-10-28 08:10:00|6818.6|6808.6|6815.4|6805.4|6822.1|6812.1|6812.6|6802.6|216
1603872900000|2020-10-28 08:15:00|6815.1|6805.1|6793.1|6783.1|6815.1|6805.1|6792.1|6782.1|330
1603873200000|2020-10-28 08:20:00|6793.4|6783.4|6792.9|6782.9|6793.4|6783.4|6784.4|6774.4|408
1603873500000|2020-10-28 08:25:00|6792.4|6782.4|6787.4|6777.4|6795.6|6785.6|6786.1|6776.1|309
1603873800000|2020-10-28 08:30:00|6786.9|6776.9|6787.1|6777.1|6791.6|6781.6|6783.6|6773.6|335
1603874100000|2020-10-28 08:35:00|6786.6|6776.6|6780.9|6770.9|6787.9|6777.9|6779.4|6769.4|299
1603874400000|2020-10-28 08:40:00|6781.1|6771.1|6785.6|6775.6|6787.6|6777.6|6778.1|6768.1|216
1603874700000|2020-10-28 08:45:00|6785.4|6775.4|6782.6|6772.6|6785.6|6775.6|6778.4|6768.4|202
1603875000000|2020-10-28 08:50:00|6782.1|6772.1|6786.4|6776.4|6788.6|6778.6|6780.4|6770.4|220
1603875300000|2020-10-28 08:55:00|6786.6|6776.6|6797.4|6787.4|6797.9|6787.9|6785.4|6775.4|224
1603875600000|2020-10-28 09:00:00|6797.1|6787.1|6792.9|6782.9|6797.4|6787.4|6791.9|6781.9|227
1603875900000|2020-10-28 09:05:00|6793.1|6783.1|6800.6|6790.6|6800.6|6790.6|6792.6|6782.6|205
1603876200000|2020-10-28 09:10:00|6800.1|6790.1|6804.4|6794.4|6805.6|6795.6|6797.1|6787.1|172
1603876500000|2020-10-28 09:15:00|6804.1|6794.1|6795.4|6785.4|6804.6|6794.6|6794.6|6784.6|168
1603876800000|2020-10-28 09:20:00|6795.6|6785.6|6788.9|6778.9|6795.6|6785.6|6786.9|6776.9|205
1603877100000|2020-10-28 09:25:00|6789.1|6779.1|6786.9|6776.9|6791.4|6781.4|6786.1|6776.1|171
1603877400000|2020-10-28 09:30:00|6787.1|6777.1|6787.6|6777.6|6789.1|6779.1|6783.6|6773.6|168
1603877700000|2020-10-28 09:35:00|6787.4|6777.4|6787.9|6777.9|6790.9|6780.9|6785.1|6775.1|155
1603878000000|2020-10-28 09:40:00|6787.4|6777.4|6789.4|6779.4|6790.4|6780.4|6786.4|6776.4|147
1603878300000|2020-10-28 09:45:00|6789.1|6779.1|6786.1|6776.1|6791.4|6781.4|6785.4|6775.4|124
1603878600000|2020-10-28 09:50:00|6785.9|6775.9|6789.1|6779.1|6790.6|6780.6|6785.1|6775.1|122
1603878900000|2020-10-28 09:55:00|6789.4|6779.4|6793.6|6783.6|6794.4|6784.4|6788.4|6778.4|140
1603879200000|2020-10-28 10:00:00|6793.9|6783.9|6795.6|6785.6|6795.9|6785.9|6791.4|6781.4|121
1603879500000|2020-10-28 10:05:00|6795.1|6785.1|6794.9|6784.9|6795.9|6785.9|6791.6|6781.6|129
1603879800000|2020-10-28 10:10:00|6794.6|6784.6|6789.9|6779.9|6794.6|6784.6|6788.4|6778.4|101
1603880100000|2020-10-28 10:15:00|6789.6|6779.6|6788.6|6778.6|6789.6|6779.6|6784.6|6774.6|114
1603880400000|2020-10-28 10:20:00|6788.1|6778.1|6789.4|6779.4|6790.1|6780.1|6786.4|6776.4|119
1603880700000|2020-10-28 10:25:00|6789.1|6779.1|6787.6|6777.6|6789.4|6779.4|6786.6|6776.6|145
1603881000000|2020-10-28 10:30:00|6787.4|6777.4|6793.1|6783.1|6795.1|6785.1|6786.6|6776.6|179
1603881300000|2020-10-28 10:35:00|6793.4|6783.4|6792.9|6782.9|6797.6|6787.6|6790.9|6780.9|199
1603881600000|2020-10-28 10:40:00|6792.6|6782.6|6787.1|6777.1|6792.9|6782.9|6786.1|6776.1|171
1603881900000|2020-10-28 10:45:00|6786.9|6776.9|6784.1|6774.1|6788.1|6778.1|6783.6|6773.6|167
1603882200000|2020-10-28 10:50:00|6783.9|6773.9|6774.6|6764.6|6784.1|6774.1|6773.4|6763.4|176
1603882500000|2020-10-28 10:55:00|6774.4|6764.4|6766.4|6756.4|6774.9|6764.9|6765.9|6755.9|134
1603882800000|2020-10-28 11:00:00|6767.1|6757.1|6766.4|6756.4|6770.4|6760.4|6765.6|6755.6|157
1603883100000|2020-10-28 11:05:00|6766.1|6756.1|6750.1|6740.1|6766.1|6756.1|6749.4|6739.4|260
1603883400000|2020-10-28 11:10:00|6749.9|6739.9|6755.6|6745.6|6757.6|6747.6|6745.6|6735.6|287
1603883700000|2020-10-28 11:15:00|6755.4|6745.4|6760.4|6750.4|6760.4|6750.4|6752.4|6742.4|213
1603884000000|2020-10-28 11:20:00|6760.6|6750.6|6757.1|6747.1|6760.6|6750.6|6752.9|6742.9|159
1603884300000|2020-10-28 11:25:00|6756.9|6746.9|6760.9|6750.9|6760.9|6750.9|6753.9|6743.9|181
1603884600000|2020-10-28 11:30:00|6760.6|6750.6|6757.4|6747.4|6761.1|6751.1|6756.4|6746.4|130
1603884900000|2020-10-28 11:35:00|6757.6|6747.6|6750.4|6740.4|6758.1|6748.1|6748.6|6738.6|165
1603885200000|2020-10-28 11:40:00|6750.1|6740.1|6752.6|6742.6|6753.9|6743.9|6747.4|6737.4|141
1603885500000|2020-10-28 11:45:00|6752.9|6742.9|6755.4|6745.4|6756.4|6746.4|6750.9|6740.9|137
1603885800000|2020-10-28 11:50:00|6755.6|6745.6|6759.6|6749.6|6759.6|6749.6|6755.4|6745.4|137
1603886100000|2020-10-28 11:55:00|6759.4|6749.4|6755.4|6745.4|6760.6|6750.6|6752.9|6742.9|101
1603886400000|2020-10-28 12:00:00|6755.1|6745.1|6744.1|6734.1|6755.1|6745.1|6736.6|6726.6|256
1603886700000|2020-10-28 12:05:00|6743.9|6733.9|6739.9|6729.9|6748.6|6738.6|6737.1|6727.1|297
1603887000000|2020-10-28 12:10:00|6739.6|6729.6|6732.9|6722.9|6742.1|6732.1|6731.1|6721.1|205
1603887300000|2020-10-28 12:15:00|6732.6|6722.6|6725.4|6715.4|6734.4|6724.4|6724.6|6714.6|292
1603887600000|2020-10-28 12:20:00|6725.6|6715.6|6718.1|6708.1|6727.4|6717.4|6709.9|6699.9|306
1603887900000|2020-10-28 12:25:00|6717.9|6707.9|6720.9|6710.9|6724.9|6714.9|6717.4|6707.4|227
1603888200000|2020-10-28 12:30:00|6720.6|6710.6|6719.6|6709.6|6723.9|6713.9|6715.4|6705.4|306
1603888500000|2020-10-28 12:35:00|6719.4|6709.4|6716.1|6706.1|6719.4|6709.4|6713.4|6703.4|282
1603888800000|2020-10-28 12:40:00|6717.4|6707.4|6703.6|6693.6|6718.1|6708.1|6703.4|6693.4|241
1603889100000|2020-10-28 12:45:00|6703.4|6693.4|6706.6|6696.6|6710.6|6700.6|6703.4|6693.4|293
1603889400000|2020-10-28 12:50:00|6706.4|6696.4|6715.6|6705.6|6718.6|6708.6|6704.9|6694.9|263
1603889700000|2020-10-28 12:55:00|6715.4|6705.4|6716.1|6706.1|6720.9|6710.9|6709.4|6699.4|292
1603890000000|2020-10-28 13:00:00|6715.9|6705.9|6729.1|6719.1|6732.1|6722.1|6713.1|6703.1|562
1603890300000|2020-10-28 13:05:00|6728.9|6718.9|6724.9|6714.9|6729.9|6719.9|6720.9|6710.9|409
1603890600000|2020-10-28 13:10:00|6725.1|6715.1|6727.6|6717.6|6728.6|6718.6|6719.1|6709.1|361
1603890900000|2020-10-28 13:15:00|6727.4|6717.4|6729.9|6719.9|6729.9|6719.9|6722.6|6712.6|340
1603891200000|2020-10-28 13:20:00|6729.6|6719.6|6736.6|6726.6|6736.9|6726.9|6725.4|6715.4|249
1603891500000|2020-10-28 13:25:00|6736.1|6726.1|6743.1|6733.1|6744.9|6734.9|6731.1|6721.1|302
1603891800000|2020-10-28 13:30:00|6742.9|6732.9|6738.6|6728.6|6750.4|6740.4|6738.6|6728.6|522
1603892100000|2020-10-28 13:35:00|6738.9|6728.9|6750.1|6740.1|6750.4|6740.4|6734.9|6724.9|408
1603892400000|2020-10-28 13:40:00|6749.9|6739.9|6742.1|6732.1|6750.1|6740.1|6735.6|6725.6|407
1603892700000|2020-10-28 13:45:00|6742.4|6732.4|6753.6|6743.6|6753.9|6743.9|6740.9|6730.9|443
1603893000000|2020-10-28 13:50:00|6753.9|6743.9|6740.9|6730.9|6757.1|6747.1|6739.4|6729.4|531
1603893300000|2020-10-28 13:55:00|6741.1|6731.1|6746.6|6736.6|6746.9|6736.9|6735.6|6725.6|349
1603893600000|2020-10-28 14:00:00|6746.9|6736.9|6739.9|6729.9|6748.6|6738.6|6738.9|6728.9|451
1603893900000|2020-10-28 14:05:00|6739.6|6729.6|6737.1|6727.1|6742.9|6732.9|6734.9|6724.9|381
1603894200000|2020-10-28 14:10:00|6736.9|6726.9|6734.9|6724.9|6741.4|6731.4|6732.4|6722.4|317
1603894500000|2020-10-28 14:15:00|6734.6|6724.6|6726.9|6716.9|6734.6|6724.6|6725.1|6715.1|363
1603894800000|2020-10-28 14:20:00|6727.1|6717.1|6720.6|6710.6|6731.6|6721.6|6718.6|6708.6|476
1603895100000|2020-10-28 14:25:00|6720.9|6710.9|6723.4|6713.4|6726.4|6716.4|6716.9|6706.9|453
1603895400000|2020-10-28 14:30:00|6723.6|6713.6|6723.9|6713.9|6732.1|6722.1|6713.6|6703.6|448
1603895700000|2020-10-28 14:35:00|6724.1|6714.1|6726.6|6716.6|6727.4|6717.4|6718.4|6708.4|427
1603896000000|2020-10-28 14:40:00|6726.4|6716.4|6716.9|6706.9|6728.6|6718.6|6714.6|6704.6|379
1603896300000|2020-10-28 14:45:00|6716.6|6706.6|6711.1|6701.1|6717.6|6707.6|6708.9|6698.9|377
1603896600000|2020-10-28 14:50:00|6711.4|6701.4|6711.1|6701.1|6712.9|6702.9|6704.6|6694.6|373
1603896900000|2020-10-28 14:55:00|6711.4|6701.4|6717.9|6707.9|6718.1|6708.1|6707.4|6697.4|411
1603897200000|2020-10-28 15:00:00|6717.1|6707.1|6705.9|6695.9|6718.9|6708.9|6703.9|6693.9|445
1603897500000|2020-10-28 15:05:00|6706.1|6696.1|6718.9|6708.9|6719.1|6709.1|6705.4|6695.4|394
1603897800000|2020-10-28 15:10:00|6718.1|6708.1|6722.4|6712.4|6729.4|6719.4|6716.1|6706.1|421
1603898100000|2020-10-28 15:15:00|6722.1|6712.1|6727.9|6717.9|6728.1|6718.1|6720.6|6710.6|365
1603898400000|2020-10-28 15:20:00|6727.4|6717.4|6731.4|6721.4|6732.1|6722.1|6720.4|6710.4|381
1603898700000|2020-10-28 15:25:00|6731.1|6721.1|6727.6|6717.6|6732.6|6722.6|6723.9|6713.9|397
1603899000000|2020-10-28 15:30:00|6727.4|6717.4|6723.4|6713.4|6728.6|6718.6|6719.1|6709.1|323
1603899300000|2020-10-28 15:35:00|6723.1|6713.1|6734.9|6724.9|6736.6|6726.6|6723.1|6713.1|462
1603899600000|2020-10-28 15:40:00|6734.6|6724.6|6746.1|6736.1|6749.5|6739.5|6732.9|6722.9|392
1603899900000|2020-10-28 15:45:00|6746.4|6736.4|6749.9|6739.9|6753.9|6743.9|6746.4|6736.4|358
1603900200000|2020-10-28 15:50:00|6749.6|6739.6|6755.6|6745.6|6756.4|6746.4|6746.6|6736.6|373
1603900500000|2020-10-28 15:55:00|6755.9|6745.9|6760.4|6750.4|6763.4|6753.4|6748.9|6738.9|388
1603900800000|2020-10-28 16:00:00|6760.1|6750.1|6758.9|6748.9|6762.9|6752.9|6753.6|6743.6|416
1603901100000|2020-10-28 16:05:00|6759.1|6749.1|6766.4|6756.4|6771.4|6761.4|6758.1|6748.1|411
1603901400000|2020-10-28 16:10:00|6766.1|6756.1|6763.6|6753.6|6770.6|6760.6|6762.4|6752.4|282
1603901700000|2020-10-28 16:15:00|6763.4|6753.4|6764.6|6754.6|6768.9|6758.9|6762.9|6752.9|291
1603902000000|2020-10-28 16:20:00|6764.9|6754.9|6763.9|6753.9|6766.9|6756.9|6761.4|6751.4|249
1603902300000|2020-10-28 16:25:00|6763.6|6753.6|6763.6|6753.6|6766.6|6756.6|6760.6|6750.6|229
1603902600000|2020-10-28 16:30:00|6763.9|6753.9|6762.1|6752.1|6764.6|6754.6|6759.9|6749.9|235
1603902900000|2020-10-28 16:35:00|6762.6|6752.6|6751.1|6741.1|6764.4|6754.4|6751.1|6741.1|223
1603903200000|2020-10-28 16:40:00|6750.9|6740.9|6755.4|6745.4|6755.4|6745.4|6748.1|6738.1|217
1603903500000|2020-10-28 16:45:00|6755.1|6745.1|6749.6|6739.6|6755.1|6745.1|6749.6|6739.6|167
1603903800000|2020-10-28 16:50:00|6749.9|6739.9|6750.6|6740.6|6751.4|6741.4|6746.6|6736.6|176
1603904100000|2020-10-28 16:55:00|6750.4|6740.4|6741.9|6731.9|6750.4|6740.4|6740.9|6730.9|200
1603904400000|2020-10-28 17:00:00|6740.6|6730.6|6744|6734|6748.8|6738.8|6740.6|6730.6|134
1603904700000|2020-10-28 17:05:00|6743.9|6733.9|6742.3|6732.3|6747|6737|6741.9|6731.9|125
1603905000000|2020-10-28 17:10:00|6742.5|6732.5|6742.5|6732.5|6745.3|6735.3|6741.8|6731.8|103
1603905300000|2020-10-28 17:15:00|6742.6|6732.6|6738|6728|6743|6733|6734.4|6724.4|98
1603905600000|2020-10-28 17:20:00|6737.9|6727.9|6740.9|6730.9|6741.6|6731.6|6736.5|6726.5|83
1603905900000|2020-10-28 17:25:00|6741.1|6731.1|6747|6737|6748.3|6738.3|6738.4|6728.4|159
1603906200000|2020-10-28 17:30:00|6747.3|6737.3|6748.6|6738.6|6749|6739|6742.5|6732.5|96
1603906500000|2020-10-28 17:35:00|6748.8|6738.8|6750.9|6740.9|6752.3|6742.3|6748.8|6738.8|84
1603906800000|2020-10-28 17:40:00|6751|6741|6746.4|6736.4|6752.3|6742.3|6746.1|6736.1|62
1603907100000|2020-10-28 17:45:00|6746.5|6736.5|6742|6732|6747.6|6737.6|6741.5|6731.5|138
1603907400000|2020-10-28 17:50:00|6742.3|6732.3|6745.5|6735.5|6746.5|6736.5|6742.3|6732.3|156
1603907700000|2020-10-28 17:55:00|6745.3|6735.3|6748.4|6738.4|6748.4|6738.4|6744.4|6734.4|94
1603933200000|2020-10-29 01:00:00|6756|6740.3|6757.6|6747.6|6759.9|6749.9|6754.6|6740.3|63
1603933500000|2020-10-29 01:05:00|6757.1|6747.1|6753.8|6743.8|6757.1|6747.1|6750.9|6740.9|107
1603933800000|2020-10-29 01:10:00|6753.6|6743.6|6752.1|6742.1|6757.9|6747.9|6751.1|6741.1|116
1603934100000|2020-10-29 01:15:00|6751.6|6741.6|6750.3|6740.3|6752.1|6742.1|6747.8|6737.8|81
1603934400000|2020-10-29 01:20:00|6750.1|6740.1|6746.6|6736.6|6750.1|6740.1|6743.9|6733.9|102
1603934700000|2020-10-29 01:25:00|6746.9|6736.9|6751.4|6741.4|6752.6|6742.6|6746.6|6736.6|84
1603935000000|2020-10-29 01:30:00|6751.6|6741.6|6753.4|6743.4|6757.9|6747.9|6751.4|6741.4|211
1603935300000|2020-10-29 01:35:00|6753.1|6743.1|6759.1|6749.1|6759.1|6749.1|6750.1|6740.1|105
1603935600000|2020-10-29 01:40:00|6759.4|6749.4|6754.9|6744.9|6760.1|6750.1|6754.3|6744.3|155
1603935900000|2020-10-29 01:45:00|6755.1|6745.1|6760.6|6750.6|6764.4|6754.4|6753.9|6743.9|93
1603936200000|2020-10-29 01:50:00|6760.9|6750.9|6760.4|6750.4|6762.4|6752.4|6758.5|6748.5|57
1603936500000|2020-10-29 01:55:00|6760.6|6750.6|6760.9|6750.9|6765.1|6755.1|6760.4|6750.4|92
1603936800000|2020-10-29 02:00:00|6760.6|6750.6|6760.5|6750.5|6763.1|6753.1|6758.9|6748.9|65
1603937100000|2020-10-29 02:05:00|6760.6|6750.6|6764.3|6754.3|6764.4|6754.4|6760|6750|82
1603937400000|2020-10-29 02:10:00|6764.1|6754.1|6762.6|6752.6|6765.9|6755.9|6760.6|6750.6|99
1603937700000|2020-10-29 02:15:00|6762.4|6752.4|6759.1|6749.1|6762.4|6752.4|6759.1|6749.1|62
1603938000000|2020-10-29 02:20:00|6759.4|6749.4|6759.4|6749.4|6761.4|6751.4|6758.6|6748.6|41
1603938300000|2020-10-29 02:25:00|6759.6|6749.6|6762.6|6752.6|6763.1|6753.1|6758.6|6748.6|45
1603938600000|2020-10-29 02:30:00|6762.9|6752.9|6765.9|6755.9|6767.1|6757.1|6762.1|6752.1|53
1603938900000|2020-10-29 02:35:00|6765.6|6755.6|6768.1|6758.1|6768.9|6758.9|6765.1|6755.1|76
1603939200000|2020-10-29 02:40:00|6768.4|6758.4|6768.1|6758.1|6769.6|6759.6|6765.6|6755.6|53
1603939500000|2020-10-29 02:45:00|6768.4|6758.4|6765.6|6755.6|6768.9|6758.9|6764.9|6754.9|55
1603939800000|2020-10-29 02:50:00|6765.9|6755.9|6766.1|6756.1|6766.1|6756.1|6762.9|6752.9|65
1603940100000|2020-10-29 02:55:00|6766.4|6756.4|6767.9|6757.9|6768.6|6758.6|6765.4|6755.4|44
1603940400000|2020-10-29 03:00:00|6768.1|6758.1|6764.4|6754.4|6769.6|6759.6|6764.4|6754.4|62
1603940700000|2020-10-29 03:05:00|6764.6|6754.6|6771.9|6761.9|6771.9|6761.9|6764.6|6754.6|74
1603941000000|2020-10-29 03:10:00|6772.1|6762.1|6771.9|6761.9|6774.4|6764.4|6771.1|6761.1|65
1603941300000|2020-10-29 03:15:00|6772.1|6762.1|6772.4|6762.4|6775.4|6765.4|6771.4|6761.4|66
1603941600000|2020-10-29 03:20:00|6773.1|6763.1|6768.4|6758.4|6775.1|6765.1|6766.9|6756.9|106
1603941900000|2020-10-29 03:25:00|6768.6|6758.6|6774.1|6764.1|6774.6|6764.6|6768.6|6758.6|50
1603942200000|2020-10-29 03:30:00|6774.4|6764.4|6774.4|6764.4|6775.9|6765.9|6773.4|6763.4|32
1603942500000|2020-10-29 03:35:00|6774.1|6764.1|6773.6|6763.6|6774.1|6764.1|6772.1|6762.1|18
1603942800000|2020-10-29 03:40:00|6773.4|6763.4|6773.9|6763.9|6774.1|6764.1|6773.1|6763.1|29
1603943100000|2020-10-29 03:45:00|6774|6764|6775.9|6765.9|6775.9|6765.9|6773.9|6763.9|24
1603943400000|2020-10-29 03:50:00|6775.8|6765.8|6775.4|6765.4|6776.9|6766.9|6774.9|6764.9|16
1603943700000|2020-10-29 03:55:00|6775.1|6765.1|6776.4|6766.4|6776.6|6766.6|6773.9|6763.9|15
1603944000000|2020-10-29 04:00:00|6776.1|6766.1|6775|6765|6776.4|6766.4|6774.9|6764.9|14
1603944300000|2020-10-29 04:05:00|6775.1|6765.1|6775.4|6765.4|6775.9|6765.9|6773.6|6763.6|21
1603944600000|2020-10-29 04:10:00|6776.1|6766.1|6775.9|6765.9|6776.1|6766.1|6775.6|6765.6|3
1603944900000|2020-10-29 04:15:00|6776|6766|6776.6|6766.6|6776.6|6766.6|6775.6|6765.6|18
1603945200000|2020-10-29 04:20:00|6776.9|6766.9|6778.8|6768.8|6778.8|6768.8|6776.9|6766.9|16
1603945500000|2020-10-29 04:25:00|6778.9|6768.9|6777.4|6767.4|6779.6|6769.6|6776.1|6766.1|26
1603945800000|2020-10-29 04:30:00|6777.1|6767.1|6777.6|6767.6|6779.6|6769.6|6777.1|6767.1|17
1603946100000|2020-10-29 04:35:00|6777.4|6767.4|6777.4|6767.4|6777.9|6767.9|6775.1|6765.1|28
1603946400000|2020-10-29 04:40:00|6777.1|6767.1|6776.1|6766.1|6777.4|6767.4|6775.4|6765.4|13
1603946700000|2020-10-29 04:45:00|6776|6766|6777.1|6767.1|6777.4|6767.4|6775.6|6765.6|11
1603947000000|2020-10-29 04:50:00|6777.4|6767.4|6778.6|6768.6|6778.6|6768.6|6776.9|6766.9|13
1603947300000|2020-10-29 04:55:00|6778.8|6768.8|6777.6|6767.6|6779.6|6769.6|6777.6|6767.6|36
1603947600000|2020-10-29 05:00:00|6777.9|6767.9|6778.1|6768.1|6779.1|6769.1|6773.4|6763.4|74
1603947900000|2020-10-29 05:05:00|6778.4|6768.4|6778.1|6768.1|6778.8|6768.8|6777.1|6767.1|41
1603948200000|2020-10-29 05:10:00|6778.3|6768.3|6781.1|6771.1|6781.4|6771.4|6777.9|6767.9|92
1603948500000|2020-10-29 05:15:00|6780.9|6770.9|6781.6|6771.6|6781.6|6771.6|6777.9|6767.9|37
1603948800000|2020-10-29 05:20:00|6781.4|6771.4|6781.4|6771.4|6783.6|6773.6|6780.4|6770.4|32
1603949100000|2020-10-29 05:25:00|6781.1|6771.1|6781.9|6771.9|6782|6772|6780.4|6770.4|40
1603949400000|2020-10-29 05:30:00|6782.1|6772.1|6787.6|6777.6|6788.9|6778.9|6782.1|6772.1|121
1603949700000|2020-10-29 05:35:00|6787.4|6777.4|6788.6|6778.6|6788.6|6778.6|6785.9|6775.9|61
1603950000000|2020-10-29 05:40:00|6788.9|6778.9|6785.4|6775.4|6789.4|6779.4|6783.9|6773.9|92
1603950300000|2020-10-29 05:45:00|6784.9|6774.9|6785.6|6775.6|6786.6|6776.6|6782.6|6772.6|110
1603950600000|2020-10-29 05:50:00|6785.9|6775.9|6784.6|6774.6|6787.4|6777.4|6784.1|6774.1|104
1603950900000|2020-10-29 05:55:00|6784.8|6774.8|6787.4|6777.4|6787.9|6777.9|6784.8|6774.8|53
1603951200000|2020-10-29 06:00:00|6787.6|6777.6|6788.8|6778.8|6788.8|6778.8|6783.4|6773.4|106
1603951500000|2020-10-29 06:05:00|6788.6|6778.6|6789.5|6779.5|6790.6|6780.6|6788.1|6778.1|63
1603951800000|2020-10-29 06:10:00|6789.6|6779.6|6790.1|6780.1|6790.4|6780.4|6789.1|6779.1|55
1603952100000|2020-10-29 06:15:00|6789.9|6779.9|6790.4|6780.4|6791.4|6781.4|6787.9|6777.9|98
1603952400000|2020-10-29 06:20:00|6790.1|6780.1|6796.6|6786.6|6798.4|6788.4|6789.1|6779.1|127
1603952700000|2020-10-29 06:25:00|6796.8|6786.8|6795.9|6785.9|6798.6|6788.6|6794.4|6784.4|76
1603953000000|2020-10-29 06:30:00|6795.6|6785.6|6793.9|6783.9|6795.9|6785.9|6791.9|6781.9|93
1603953300000|2020-10-29 06:35:00|6794.1|6784.1|6791.5|6781.5|6795.4|6785.4|6790.4|6780.4|143
1603953600000|2020-10-29 06:40:00|6791.1|6781.1|6791.1|6781.1|6794.4|6784.4|6789.4|6779.4|106
1603953900000|2020-10-29 06:45:00|6790.9|6780.9|6787.6|6777.6|6791.9|6781.9|6787.4|6777.4|92
1603954200000|2020-10-29 06:50:00|6787.4|6777.4|6779.4|6769.4|6787.4|6777.4|6779.4|6769.4|76
1603954500000|2020-10-29 06:55:00|6779.5|6769.5|6780.6|6770.6|6781.4|6771.4|6778.6|6768.6|97
1603954800000|2020-10-29 07:00:00|6780.9|6770.9|6772.3|6762.3|6782.1|6772.1|6767.9|6757.9|151
1603955100000|2020-10-29 07:05:00|6772.1|6762.1|6773.9|6763.9|6774.9|6764.9|6769.6|6759.6|89
1603955400000|2020-10-29 07:10:00|6774.1|6764.1|6776.1|6766.1|6778.3|6768.3|6773.9|6763.9|78
1603955700000|2020-10-29 07:15:00|6776.4|6766.4|6777.9|6767.9|6777.9|6767.9|6774.6|6764.6|59
1603956000000|2020-10-29 07:20:00|6778.1|6768.1|6777.1|6767.1|6778.4|6768.4|6774.4|6764.4|64
1603956300000|2020-10-29 07:25:00|6776.9|6766.9|6773.9|6763.9|6776.9|6766.9|6771.4|6761.4|84
1603956600000|2020-10-29 07:30:00|6773.8|6763.8|6763.9|6753.9|6776.8|6766.8|6763.6|6753.6|113
1603956900000|2020-10-29 07:35:00|6764.4|6754.4|6765.4|6755.4|6765.6|6755.6|6761.6|6751.6|97
1603957200000|2020-10-29 07:40:00|6765.6|6755.6|6762.9|6752.9|6767.1|6757.1|6762.9|6752.9|67
1603957500000|2020-10-29 07:45:00|6762.6|6752.6|6762.4|6752.4|6763.4|6753.4|6756.9|6746.9|72
1603957800000|2020-10-29 07:50:00|6762.1|6752.1|6760.1|6750.1|6762.1|6752.1|6759|6749|92
1603958100000|2020-10-29 07:55:00|6760.6|6750.6|6760.9|6750.9|6762.9|6752.9|6759.1|6749.1|56
1603958400000|2020-10-29 08:00:00|6760.1|6750.1|6767.9|6757.9|6771.1|6761.1|6759.6|6749.6|198
1603958700000|2020-10-29 08:05:00|6768.4|6758.4|6761.1|6751.1|6769.1|6759.1|6758.6|6748.6|127
1603959000000|2020-10-29 08:10:00|6760.9|6750.9|6750.9|6740.9|6760.9|6750.9|6749.9|6739.9|213
1603959300000|2020-10-29 08:15:00|6750.4|6740.4|6743.6|6733.6|6753.4|6743.4|6743.6|6733.6|171
1603959600000|2020-10-29 08:20:00|6743.9|6733.9|6755.9|6745.9|6757.6|6747.6|6739.4|6729.4|247
1603959900000|2020-10-29 08:25:00|6755.6|6745.6|6753.6|6743.6|6758.9|6748.9|6751.9|6741.9|209
1603960200000|2020-10-29 08:30:00|6753.9|6743.9|6759.9|6749.9|6762.4|6752.4|6752.6|6742.6|211
1603960500000|2020-10-29 08:35:00|6759.6|6749.6|6751.1|6741.1|6759.6|6749.6|6749.9|6739.9|219
1603960800000|2020-10-29 08:40:00|6750.6|6740.6|6742.9|6732.9|6750.6|6740.6|6742.4|6732.4|160
1603961100000|2020-10-29 08:45:00|6742.4|6732.4|6738.9|6728.9|6744.6|6734.6|6737.4|6727.4|178
1603961400000|2020-10-29 08:50:00|6738.6|6728.6|6739.6|6729.6|6739.9|6729.9|6735.6|6725.6|93
1603961700000|2020-10-29 08:55:00|6739.4|6729.4|6743.1|6733.1|6746.1|6736.1|6738.1|6728.1|105
1603962000000|2020-10-29 09:00:00|6742.6|6732.6|6753.9|6743.9|6753.9|6743.9|6742.1|6732.1|163
1603962300000|2020-10-29 09:05:00|6753.6|6743.6|6755.6|6745.6|6756.1|6746.1|6750.6|6740.6|184
1603962600000|2020-10-29 09:10:00|6755.9|6745.9|6758.6|6748.6|6759.4|6749.4|6755.1|6745.1|178
1603962900000|2020-10-29 09:15:00|6758.4|6748.4|6757.6|6747.6|6764.1|6754.1|6757.6|6747.6|164
1603963200000|2020-10-29 09:20:00|6757.9|6747.9|6765.1|6755.1|6767.6|6757.6|6755.6|6745.6|129
1603963500000|2020-10-29 09:25:00|6764.6|6754.6|6761.4|6751.4|6767.9|6757.9|6760.6|6750.6|116
1603963800000|2020-10-29 09:30:00|6761.9|6751.9|6750.4|6740.4|6762.6|6752.6|6750.4|6740.4|94
1603964100000|2020-10-29 09:35:00|6750.6|6740.6|6745.1|6735.1|6750.6|6740.6|6745.1|6735.1|116
1603964400000|2020-10-29 09:40:00|6745.4|6735.4|6747.6|6737.6|6751.4|6741.4|6745.1|6735.1|88
1603964700000|2020-10-29 09:45:00|6747.4|6737.4|6747.6|6737.6|6749.4|6739.4|6745.9|6735.9|83
1603965000000|2020-10-29 09:50:00|6747.9|6737.9|6745.4|6735.4|6748.1|6738.1|6744.6|6734.6|37
1603965300000|2020-10-29 09:55:00|6745.6|6735.6|6742.6|6732.6|6746.1|6736.1|6742.1|6732.1|30
1603965600000|2020-10-29 10:00:00|6742.4|6732.4|6730.6|6720.6|6742.6|6732.6|6729.1|6719.1|95
1603965900000|2020-10-29 10:05:00|6729.6|6719.6|6726.4|6716.4|6732.6|6722.6|6726.1|6716.1|98
1603966200000|2020-10-29 10:10:00|6726.1|6716.1|6728.1|6718.1|6729.1|6719.1|6723.1|6713.1|126
1603966500000|2020-10-29 10:15:00|6728.4|6718.4|6731.6|6721.6|6731.6|6721.6|6725.6|6715.6|139
1603966800000|2020-10-29 10:20:00|6731.9|6721.9|6733.4|6723.4|6734.6|6724.6|6727.4|6717.4|88
1603967100000|2020-10-29 10:25:00|6733.1|6723.1|6733.1|6723.1|6734.4|6724.4|6729.6|6719.6|115
1603967400000|2020-10-29 10:30:00|6732.9|6722.9|6734.4|6724.4|6736.4|6726.4|6731.1|6721.1|107
1603967700000|2020-10-29 10:35:00|6734.9|6724.9|6737.9|6727.9|6738.1|6728.1|6734.1|6724.1|127
1603968000000|2020-10-29 10:40:00|6738.1|6728.1|6737.9|6727.9|6739.6|6729.6|6733.1|6723.1|126
1603968300000|2020-10-29 10:45:00|6737.6|6727.6|6740.9|6730.9|6742.6|6732.6|6736.1|6726.1|89
1603968600000|2020-10-29 10:50:00|6740.6|6730.6|6735.6|6725.6|6741.4|6731.4|6733.4|6723.4|104
1603968900000|2020-10-29 10:55:00|6735.9|6725.9|6734.9|6724.9|6739.4|6729.4|6734.6|6724.6|93
1603969200000|2020-10-29 11:00:00|6735.1|6725.1|6728.9|6718.9|6735.6|6725.6|6728.9|6718.9|98
1603969500000|2020-10-29 11:05:00|6729.1|6719.1|6728.1|6718.1|6730.1|6720.1|6726.1|6716.1|94
1603969800000|2020-10-29 11:10:00|6727.9|6717.9|6724.1|6714.1|6728.1|6718.1|6722.4|6712.4|141
1603970100000|2020-10-29 11:15:00|6724.4|6714.4|6726.6|6716.6|6728.4|6718.4|6723.6|6713.6|144
1603970400000|2020-10-29 11:20:00|6726.4|6716.4|6726.1|6716.1|6729.9|6719.9|6724.1|6714.1|110
1603970700000|2020-10-29 11:25:00|6725.9|6715.9|6721.1|6711.1|6725.9|6715.9|6720.6|6710.6|108
1603971000000|2020-10-29 11:30:00|6720.9|6710.9|6722.4|6712.4|6724.1|6714.1|6718.6|6708.6|80
1603971300000|2020-10-29 11:35:00|6722.1|6712.1|6712.4|6702.4|6722.6|6712.6|6712.4|6702.4|115
1603971600000|2020-10-29 11:40:00|6712.6|6702.6|6717.1|6707.1|6719.9|6709.9|6710.9|6700.9|184
1603971900000|2020-10-29 11:45:00|6716.9|6706.9|6712.6|6702.6|6719.4|6709.4|6712.6|6702.6|145
1603972200000|2020-10-29 11:50:00|6713.1|6703.1|6715.4|6705.4|6717.4|6707.4|6712.6|6702.6|99
1603972500000|2020-10-29 11:55:00|6715.6|6705.6|6706.4|6696.4|6719.4|6709.4|6704.1|6694.1|150
1603972800000|2020-10-29 12:00:00|6706.6|6696.6|6716.1|6706.1|6716.9|6706.9|6706.1|6696.1|162
1603973100000|2020-10-29 12:05:00|6715.4|6705.4|6717.6|6707.6|6718.1|6708.1|6707.9|6697.9|143
1603973400000|2020-10-29 12:10:00|6717.4|6707.4|6718.4|6708.4|6718.9|6708.9|6713.4|6703.4|136
1603973700000|2020-10-29 12:15:00|6718.6|6708.6|6711.9|6701.9|6720.6|6710.6|6708.6|6698.6|140
1603974000000|2020-10-29 12:20:00|6711.6|6701.6|6713.5|6703.5|6718.9|6708.9|6703.4|6693.4|233
1603974300000|2020-10-29 12:25:00|6713.6|6703.6|6713.4|6703.4|6715.4|6705.4|6703.4|6693.4|129
1603974600000|2020-10-29 12:30:00|6713.1|6703.1|6716.6|6706.6|6719.4|6709.4|6709.4|6699.4|241
1603974900000|2020-10-29 12:35:00|6716.4|6706.4|6715.6|6705.6|6721.1|6711.1|6714.4|6704.4|156
1603975200000|2020-10-29 12:40:00|6715.1|6705.1|6712.1|6702.1|6715.1|6705.1|6710.9|6700.9|121
1603975500000|2020-10-29 12:45:00|6712.4|6702.4|6711.6|6701.6|6712.6|6702.6|6708.1|6698.1|137
1603975800000|2020-10-29 12:50:00|6712.6|6702.6|6718.9|6708.9|6721.9|6711.9|6711.6|6701.6|171
1603976100000|2020-10-29 12:55:00|6719.1|6709.1|6721.1|6711.1|6722.9|6712.9|6713.6|6703.6|211
1603976400000|2020-10-29 13:00:00|6720.6|6710.6|6724.1|6714.1|6730.6|6720.6|6719.4|6709.4|431
1603976700000|2020-10-29 13:05:00|6723.9|6713.9|6722.9|6712.9|6724.1|6714.1|6716.1|6706.1|320
1603977000000|2020-10-29 13:10:00|6723.1|6713.1|6726.4|6716.4|6731.1|6721.1|6723.1|6713.1|277
1603977300000|2020-10-29 13:15:00|6726.1|6716.1|6729.9|6719.9|6731.6|6721.6|6720.9|6710.9|168
1603977600000|2020-10-29 13:20:00|6729.6|6719.6|6735.4|6725.4|6735.4|6725.4|6726.9|6716.9|130
1603977900000|2020-10-29 13:25:00|6735.1|6725.1|6732.9|6722.9|6735.4|6725.4|6731.9|6721.9|166
1603978200000|2020-10-29 13:30:00|6733.1|6723.1|6734.6|6724.6|6742.4|6732.4|6729.9|6719.9|457
1603978500000|2020-10-29 13:35:00|6734.1|6724.1|6727.9|6717.9|6736.1|6726.1|6725.9|6715.9|416
1603978800000|2020-10-29 13:40:00|6727.6|6717.6|6728.4|6718.4|6730.1|6720.1|6721.6|6711.6|395
1603979100000|2020-10-29 13:45:00|6728.1|6718.1|6727.1|6717.1|6737.1|6727.1|6722.9|6712.9|412
1603979400000|2020-10-29 13:50:00|6726.9|6716.9|6736.9|6726.9|6737.1|6727.1|6722.6|6712.6|315
1603979700000|2020-10-29 13:55:00|6736.6|6726.6|6732.9|6722.9|6742.4|6732.4|6732.9|6722.9|296
1603980000000|2020-10-29 14:00:00|6733.1|6723.1|6731.4|6721.4|6733.1|6723.1|6725.6|6715.6|293
1603980300000|2020-10-29 14:05:00|6731.1|6721.1|6733.4|6723.4|6734.9|6724.9|6724.1|6714.1|264
1603980600000|2020-10-29 14:10:00|6733.6|6723.6|6731.6|6721.6|6735.9|6725.9|6730.1|6720.1|292
1603980900000|2020-10-29 14:15:00|6731.9|6721.9|6738.4|6728.4|6740.4|6730.4|6729.6|6719.6|240
1603981200000|2020-10-29 14:20:00|6738.6|6728.6|6743.4|6733.4|6744.1|6734.1|6734.1|6724.1|268
1603981500000|2020-10-29 14:25:00|6742.9|6732.9|6741.4|6731.4|6744.4|6734.4|6736.9|6726.9|189
1603981800000|2020-10-29 14:30:00|6741.6|6731.6|6745.1|6735.1|6747.9|6737.9|6741.6|6731.6|241
1603982100000|2020-10-29 14:35:00|6745.4|6735.4|6758.6|6748.6|6759.1|6749.1|6740.6|6730.6|282
1603982400000|2020-10-29 14:40:00|6758.1|6748.1|6761.9|6751.9|6762.9|6752.9|6757.6|6747.6|276
1603982700000|2020-10-29 14:45:00|6762.1|6752.1|6755.1|6745.1|6762.9|6752.9|6752.9|6742.9|234
1603983000000|2020-10-29 14:50:00|6754.9|6744.9|6754.1|6744.1|6758.9|6748.9|6753.1|6743.1|181
1603983300000|2020-10-29 14:55:00|6753.9|6743.9|6762.1|6752.1|6763.9|6753.9|6749.1|6739.1|245
1603983600000|2020-10-29 15:00:00|6762.4|6752.4|6754.4|6744.4|6763.1|6753.1|6753.1|6743.1|248
1603983900000|2020-10-29 15:05:00|6754.1|6744.1|6754.9|6744.9|6760.1|6750.1|6753.9|6743.9|228
1603984200000|2020-10-29 15:10:00|6754.6|6744.6|6752.6|6742.6|6757.9|6747.9|6750.1|6740.1|204
1603984500000|2020-10-29 15:15:00|6752.4|6742.4|6749.6|6739.6|6752.4|6742.4|6749.1|6739.1|155
1603984800000|2020-10-29 15:20:00|6750.1|6740.1|6745.6|6735.6|6750.4|6740.4|6744.4|6734.4|169
1603985100000|2020-10-29 15:25:00|6745.9|6735.9|6745.1|6735.1|6751.6|6741.6|6741.6|6731.6|154
1603985400000|2020-10-29 15:30:00|6745.6|6735.6|6744.6|6734.6|6748.9|6738.9|6742.6|6732.6|177
1603985700000|2020-10-29 15:35:00|6744.4|6734.4|6746.4|6736.4|6746.6|6736.6|6741.6|6731.6|174
1603986000000|2020-10-29 15:40:00|6747.6|6737.6|6731.1|6721.1|6747.9|6737.9|6730.9|6720.9|165
1603986300000|2020-10-29 15:45:00|6730.6|6720.6|6736.9|6726.9|6740.1|6730.1|6727.9|6717.9|152
1603986600000|2020-10-29 15:50:00|6736.6|6726.6|6736.4|6726.4|6739.4|6729.4|6733.9|6723.9|130
1603986900000|2020-10-29 15:55:00|6735.9|6725.9|6729.9|6719.9|6738.1|6728.1|6728.6|6718.6|182
1603987200000|2020-10-29 16:00:00|6730.1|6720.1|6733.4|6723.4|6738.1|6728.1|6730.1|6720.1|170
1603987500000|2020-10-29 16:05:00|6733.1|6723.1|6737.4|6727.4|6739.1|6729.1|6731.4|6721.4|139
1603987800000|2020-10-29 16:10:00|6737.1|6727.1|6739.4|6729.4|6739.4|6729.4|6733.6|6723.6|181
1603988100000|2020-10-29 16:15:00|6739.1|6729.1|6741.6|6731.6|6742.9|6732.9|6738.1|6728.1|153
1603988400000|2020-10-29 16:20:00|6741.9|6731.9|6738.4|6728.4|6741.9|6731.9|6735.1|6725.1|130
1603988700000|2020-10-29 16:25:00|6738.6|6728.6|6738.1|6728.1|6740.6|6730.6|6736.9|6726.9|127
1603989000000|2020-10-29 16:30:00|6738.4|6728.4|6738.1|6728.1|6738.9|6728.9|6735.9|6725.9|143
1603989300000|2020-10-29 16:35:00|6737.9|6727.9|6742.6|6732.6|6743.1|6733.1|6737.1|6727.1|83
1603989600000|2020-10-29 16:40:00|6742.9|6732.9|6737.1|6727.1|6745.4|6735.4|6736.6|6726.6|134
1603989900000|2020-10-29 16:45:00|6736.9|6726.9|6732.9|6722.9|6737.1|6727.1|6732.4|6722.4|138
1603990200000|2020-10-29 16:50:00|6734.1|6724.1|6733.1|6723.1|6736.6|6726.6|6731.9|6721.9|68
1603990500000|2020-10-29 16:55:00|6732.9|6722.9|6724.1|6714.1|6732.9|6722.9|6723.4|6713.4|192
1603990800000|2020-10-29 17:00:00|6725|6715|6727.6|6717.6|6728.9|6718.9|6724.5|6714.5|80
1603991100000|2020-10-29 17:05:00|6727.3|6717.3|6722.9|6712.9|6727.3|6717.3|6722.9|6712.9|67
1603991400000|2020-10-29 17:10:00|6722.5|6712.5|6723.1|6713.1|6724.1|6714.1|6721.5|6711.5|79
1603991700000|2020-10-29 17:15:00|6723.3|6713.3|6724.5|6714.5|6725.1|6715.1|6722.1|6712.1|52
1603992000000|2020-10-29 17:20:00|6724.3|6714.3|6730|6720|6730|6720|6722.8|6712.8|50
1603992300000|2020-10-29 17:25:00|6729.5|6719.5|6735.4|6725.4|6735.8|6725.8|6728.5|6718.5|44
1603992600000|2020-10-29 17:30:00|6735.3|6725.3|6734.9|6724.9|6736.8|6726.8|6734.5|6724.5|42
1603992900000|2020-10-29 17:35:00|6735.1|6725.1|6737.1|6727.1|6737.6|6727.6|6731.9|6721.9|56
1603993200000|2020-10-29 17:40:00|6737|6727|6739.3|6729.3|6741.4|6731.4|6737|6727|59
1603993500000|2020-10-29 17:45:00|6739.4|6729.4|6736.5|6726.5|6739.4|6729.4|6734.8|6724.8|77
1603993800000|2020-10-29 17:50:00|6736.1|6726.1|6740.8|6730.8|6740.8|6730.8|6735.4|6725.4|61
1603994100000|2020-10-29 17:55:00|6740.1|6730.1|6740.5|6730.5|6741.1|6731.1|6737.4|6727.4|50
1604019600000|2020-10-30 01:00:00|6747.3|6731.5|6752.9|6742.9|6753.9|6743.9|6747.3|6731.5|47
1604019900000|2020-10-30 01:05:00|6752.4|6742.4|6752.1|6742.1|6753.9|6743.9|6747.6|6737.6|95
1604020200000|2020-10-30 01:10:00|6752.4|6742.4|6754.6|6744.6|6755.1|6745.1|6752.3|6742.3|93
1604020500000|2020-10-30 01:15:00|6754.1|6744.1|6756.4|6746.4|6756.6|6746.6|6750.8|6740.8|114
1604020800000|2020-10-30 01:20:00|6756.1|6746.1|6753.6|6743.6|6756.4|6746.4|6752.6|6742.6|92
1604021100000|2020-10-30 01:25:00|6753.9|6743.9|6755.4|6745.4|6757.9|6747.9|6751.6|6741.6|116
1604021400000|2020-10-30 01:30:00|6754.9|6744.9|6761.1|6751.1|6761.9|6751.9|6754.4|6744.4|182
1604021700000|2020-10-30 01:35:00|6761.4|6751.4|6764|6754|6765|6755|6757.4|6747.4|134
1604022000000|2020-10-30 01:40:00|6763.8|6753.8|6765.4|6755.4|6767.1|6757.1|6762.6|6752.6|130
1604022300000|2020-10-30 01:45:00|6765.1|6755.1|6769.8|6759.8|6770.9|6760.9|6765.1|6755.1|113
1604022600000|2020-10-30 01:50:00|6769.4|6759.4|6769.6|6759.6|6770.9|6760.9|6766.4|6756.4|140
1604022900000|2020-10-30 01:55:00|6769.4|6759.4|6771.4|6761.4|6773|6763|6768.6|6758.6|120
1604023200000|2020-10-30 02:00:00|6771.6|6761.6|6768.4|6758.4|6771.6|6761.6|6766.3|6756.3|147
1604023500000|2020-10-30 02:05:00|6767.4|6757.4|6769.6|6759.6|6770.4|6760.4|6767.4|6757.4|89
1604023800000|2020-10-30 02:10:00|6769.9|6759.9|6773.1|6763.1|6773.1|6763.1|6769.6|6759.6|104
1604024100000|2020-10-30 02:15:00|6772.9|6762.9|6771.6|6761.6|6773.6|6763.6|6771.4|6761.4|63
1604024400000|2020-10-30 02:20:00|6771.4|6761.4|6769.4|6759.4|6772.1|6762.1|6768.6|6758.6|90
1604024700000|2020-10-30 02:25:00|6769.1|6759.1|6772.3|6762.3|6772.3|6762.3|6768.1|6758.1|44
1604025000000|2020-10-30 02:30:00|6772.1|6762.1|6770.9|6760.9|6772.6|6762.6|6769.9|6759.9|62
1604025300000|2020-10-30 02:35:00|6770.6|6760.6|6772.9|6762.9|6776.1|6766.1|6770.6|6760.6|80
1604025600000|2020-10-30 02:40:00|6773.1|6763.1|6775.9|6765.9|6776.4|6766.4|6772.6|6762.6|79
1604025900000|2020-10-30 02:45:00|6775.6|6765.6|6774.1|6764.1|6775.6|6765.6|6773.6|6763.6|82
1604026200000|2020-10-30 02:50:00|6773.9|6763.9|6770.6|6760.6|6773.9|6763.9|6770.4|6760.4|43
1604026500000|2020-10-30 02:55:00|6770.9|6760.9|6771.4|6761.4|6772.4|6762.4|6770.4|6760.4|72
1604026800000|2020-10-30 03:00:00|6771.6|6761.6|6773.4|6763.4|6773.6|6763.6|6770.9|6760.9|52
1604027100000|2020-10-30 03:05:00|6773.9|6763.9|6776.4|6766.4|6777.6|6767.6|6773.9|6763.9|87
1604027400000|2020-10-30 03:10:00|6776.3|6766.3|6777.9|6767.9|6780.4|6770.4|6775.4|6765.4|83
1604027700000|2020-10-30 03:15:00|6777.8|6767.8|6779.4|6769.4|6779.6|6769.6|6776.6|6766.6|52
1604028000000|2020-10-30 03:20:00|6779.6|6769.6|6779.1|6769.1|6782.6|6772.6|6778.6|6768.6|115
1604028300000|2020-10-30 03:25:00|6778.9|6768.9|6779.3|6769.3|6780.1|6770.1|6777.1|6767.1|65
1604028600000|2020-10-30 03:30:00|6778.6|6768.6|6779.9|6769.9|6781.4|6771.4|6777.9|6767.9|61
1604028900000|2020-10-30 03:35:00|6779.6|6769.6|6777.1|6767.1|6779.6|6769.6|6776.4|6766.4|59
1604029200000|2020-10-30 03:40:00|6777.4|6767.4|6777.4|6767.4|6778.1|6768.1|6777.1|6767.1|39
1604029500000|2020-10-30 03:45:00|6777.1|6767.1|6778.4|6768.4|6778.6|6768.6|6776.6|6766.6|44
1604029800000|2020-10-30 03:50:00|6778.1|6768.1|6778.4|6768.4|6778.6|6768.6|6777.4|6767.4|22
1604030100000|2020-10-30 03:55:00|6778.1|6768.1|6778.4|6768.4|6779|6769|6777.9|6767.9|16
1604030400000|2020-10-30 04:00:00|6778.1|6768.1|6778.1|6768.1|6779.1|6769.1|6777.4|6767.4|26
1604030700000|2020-10-30 04:05:00|6777.9|6767.9|6777.4|6767.4|6777.9|6767.9|6777.1|6767.1|7
1604031000000|2020-10-30 04:10:00|6777.1|6767.1|6777.4|6767.4|6777.4|6767.4|6777.1|6767.1|8
1604031300000|2020-10-30 04:15:00|6777.1|6767.1|6777.4|6767.4|6778.1|6768.1|6776.9|6766.9|15
1604031600000|2020-10-30 04:20:00|6777.1|6767.1|6773.9|6763.9|6777.4|6767.4|6773.9|6763.9|14
1604031900000|2020-10-30 04:25:00|6774.1|6764.1|6773.5|6763.5|6774.1|6764.1|6772.4|6762.4|24
1604032200000|2020-10-30 04:30:00|6773.4|6763.4|6771.6|6761.6|6773.4|6763.4|6771.3|6761.3|25
1604032500000|2020-10-30 04:35:00|6772.4|6762.4|6767.1|6757.1|6772.4|6762.4|6766.6|6756.6|45
1604032800000|2020-10-30 04:40:00|6766.6|6756.6|6768.4|6758.4|6768.9|6758.9|6766.6|6756.6|15
1604033100000|2020-10-30 04:45:00|6767.9|6757.9|6765.6|6755.6|6767.9|6757.9|6765.4|6755.4|23
1604033400000|2020-10-30 04:50:00|6765.9|6755.9|6761.6|6751.6|6766.1|6756.1|6761.4|6751.4|35
1604033700000|2020-10-30 04:55:00|6761.9|6751.9|6761.4|6751.4|6765.6|6755.6|6760.5|6750.5|92
1604034000000|2020-10-30 05:00:00|6761.5|6751.5|6764.4|6754.4|6765.9|6755.9|6760.6|6750.6|99
1604034300000|2020-10-30 05:05:00|6764.6|6754.6|6763.5|6753.5|6766.1|6756.1|6763.5|6753.5|59
1604034600000|2020-10-30 05:10:00|6763.8|6753.8|6758.5|6748.5|6764.6|6754.6|6757.1|6747.1|98
1604034900000|2020-10-30 05:15:00|6758.6|6748.6|6755.4|6745.4|6760.9|6750.9|6754.9|6744.9|193
1604035200000|2020-10-30 05:20:00|6755.6|6745.6|6752.6|6742.6|6758.1|6748.1|6752.6|6742.6|146
1604035500000|2020-10-30 05:25:00|6752.9|6742.9|6751.5|6741.5|6753.6|6743.6|6749.1|6739.1|195
1604035800000|2020-10-30 05:30:00|6751.8|6741.8|6752.6|6742.6|6762.1|6752.1|6751.4|6741.4|268
1604036100000|2020-10-30 05:35:00|6752.5|6742.5|6740.6|6730.6|6752.5|6742.5|6739.9|6729.9|229
1604036400000|2020-10-30 05:40:00|6740.9|6730.9|6731.9|6721.9|6740.9|6730.9|6730.4|6720.4|341
1604036700000|2020-10-30 05:45:00|6731.6|6721.6|6738.1|6728.1|6738.1|6728.1|6729.4|6719.4|253
1604037000000|2020-10-30 05:50:00|6737.9|6727.9|6736.9|6726.9|6747.9|6737.9|6735.1|6725.1|253
1604037300000|2020-10-30 05:55:00|6737|6727|6729.9|6719.9|6737.8|6727.8|6726.4|6716.4|254
1604037600000|2020-10-30 06:00:00|6729.1|6719.1|6723.4|6713.4|6729.1|6719.1|6720.1|6710.1|338
1604037900000|2020-10-30 06:05:00|6723.1|6713.1|6711.9|6701.9|6724.4|6714.4|6711.4|6701.4|266
1604038200000|2020-10-30 06:10:00|6711.6|6701.6|6711.1|6701.1|6714.6|6704.6|6699.3|6689.3|360
1604038500000|2020-10-30 06:15:00|6711.4|6701.4|6700.8|6690.8|6711.9|6701.9|6700.1|6690.1|301
1604038800000|2020-10-30 06:20:00|6700.6|6690.6|6712.4|6702.4|6712.9|6702.9|6700.4|6690.4|289
1604039100000|2020-10-30 06:25:00|6712.6|6702.6|6718.1|6708.1|6718.1|6708.1|6710.1|6700.1|137
1604039400000|2020-10-30 06:30:00|6718.3|6708.3|6726.1|6716.1|6728.8|6718.8|6717|6707|195
1604039700000|2020-10-30 06:35:00|6725.9|6715.9|6724.9|6714.9|6725.9|6715.9|6718.4|6708.4|137
1604040000000|2020-10-30 06:40:00|6724.6|6714.6|6723.6|6713.6|6730.4|6720.4|6722.4|6712.4|171
1604040300000|2020-10-30 06:45:00|6723.5|6713.5|6717.4|6707.4|6723.5|6713.5|6713.6|6703.6|156
1604040600000|2020-10-30 06:50:00|6717.6|6707.6|6715.6|6705.6|6718.6|6708.6|6714.1|6704.1|166
1604040900000|2020-10-30 06:55:00|6715.9|6705.9|6712.9|6702.9|6716.4|6706.4|6711.6|6701.6|174
1604041200000|2020-10-30 07:00:00|6713.5|6703.5|6718.6|6708.6|6720.4|6710.4|6712.9|6702.9|220
1604041500000|2020-10-30 07:05:00|6718.4|6708.4|6715.5|6705.5|6720.4|6710.4|6714.9|6704.9|149
1604041800000|2020-10-30 07:10:00|6715.3|6705.3|6714.9|6704.9|6719.4|6709.4|6713.9|6703.9|189
1604042100000|2020-10-30 07:15:00|6715|6705|6714.5|6704.5|6716.5|6706.5|6713.3|6703.3|185
1604042400000|2020-10-30 07:20:00|6714.6|6704.6|6714.4|6704.4|6719.4|6709.4|6712|6702|162
1604042700000|2020-10-30 07:25:00|6714.1|6704.1|6708.1|6698.1|6714.9|6704.9|6707.6|6697.6|175
1604043000000|2020-10-30 07:30:00|6708.4|6698.4|6712.4|6702.4|6713.6|6703.6|6707.9|6697.9|133
1604043300000|2020-10-30 07:35:00|6712.5|6702.5|6724.6|6714.6|6724.6|6714.6|6712.4|6702.4|210
1604043600000|2020-10-30 07:40:00|6724.4|6714.4|6716.4|6706.4|6724.4|6714.4|6714.6|6704.6|160
1604043900000|2020-10-30 07:45:00|6716.6|6706.6|6719.9|6709.9|6721.6|6711.6|6716.6|6706.6|131
1604044200000|2020-10-30 07:50:00|6720.1|6710.1|6712.6|6702.6|6720.1|6710.1|6712.4|6702.4|90
1604044500000|2020-10-30 07:55:00|6712.4|6702.4|6714.4|6704.4|6717.6|6707.6|6711.9|6701.9|86
1604044800000|2020-10-30 08:00:00|6714.9|6704.9|6717.6|6707.6|6732.6|6722.6|6713.9|6703.9|326
1604045100000|2020-10-30 08:05:00|6717.9|6707.9|6727.9|6717.9|6728.9|6718.9|6716.1|6706.1|318
1604045400000|2020-10-30 08:10:00|6728.1|6718.1|6733.6|6723.6|6734.4|6724.4|6724.1|6714.1|319
1604045700000|2020-10-30 08:15:00|6733.9|6723.9|6734.6|6724.6|6738.4|6728.4|6729.6|6719.6|314
1604046000000|2020-10-30 08:20:00|6734.9|6724.9|6734.4|6724.4|6736.9|6726.9|6731.6|6721.6|251
1604046300000|2020-10-30 08:25:00|6733.9|6723.9|6736.1|6726.1|6737.4|6727.4|6730.6|6720.6|215
1604046600000|2020-10-30 08:30:00|6735.9|6725.9|6734.6|6724.6|6738.6|6728.6|6730.1|6720.1|224
1604046900000|2020-10-30 08:35:00|6734.9|6724.9|6731.4|6721.4|6735.1|6725.1|6729.1|6719.1|203
1604047200000|2020-10-30 08:40:00|6731.6|6721.6|6729.6|6719.6|6732.9|6722.9|6729.6|6719.6|164
1604047500000|2020-10-30 08:45:00|6729.4|6719.4|6727.6|6717.6|6733.1|6723.1|6727.6|6717.6|186
1604047800000|2020-10-30 08:50:00|6727.9|6717.9|6721.6|6711.6|6730.1|6720.1|6721.6|6711.6|233
1604048100000|2020-10-30 08:55:00|6721.4|6711.4|6726.1|6716.1|6727.4|6717.4|6716.4|6706.4|201
1604048400000|2020-10-30 09:00:00|6725.9|6715.9|6732.1|6722.1|6733.4|6723.4|6725.9|6715.9|86
1604048700000|2020-10-30 09:05:00|6732.4|6722.4|6731.6|6721.6|6733.4|6723.4|6727.9|6717.9|100
1604049000000|2020-10-30 09:10:00|6731.4|6721.4|6732.1|6722.1|6734.1|6724.1|6730.9|6720.9|76
1604049300000|2020-10-30 09:15:00|6731.9|6721.9|6741.4|6731.4|6741.9|6731.9|6729.9|6719.9|158
1604049600000|2020-10-30 09:20:00|6741.9|6731.9|6744.4|6734.4|6746.6|6736.6|6738.6|6728.6|153
1604049900000|2020-10-30 09:25:00|6744.1|6734.1|6744.1|6734.1|6745.1|6735.1|6741.1|6731.1|87
1604050200000|2020-10-30 09:30:00|6744.4|6734.4|6741.9|6731.9|6746.4|6736.4|6739.4|6729.4|122
1604050500000|2020-10-30 09:35:00|6741.6|6731.6|6741.6|6731.6|6744.1|6734.1|6736.6|6726.6|115
1604050800000|2020-10-30 09:40:00|6741.4|6731.4|6742.9|6732.9|6744.6|6734.6|6740.1|6730.1|106
1604051100000|2020-10-30 09:45:00|6742.6|6732.6|6744.4|6734.4|6744.4|6734.4|6739.9|6729.9|107
1604051400000|2020-10-30 09:50:00|6744.1|6734.1|6738.9|6728.9|6744.4|6734.4|6738.9|6728.9|121
1604051700000|2020-10-30 09:55:00|6738.6|6728.6|6737.6|6727.6|6739.6|6729.6|6736.4|6726.4|92
1604052000000|2020-10-30 10:00:00|6737.9|6727.9|6732.4|6722.4|6737.9|6727.9|6731.6|6721.6|59
1604052300000|2020-10-30 10:05:00|6732.1|6722.1|6734.6|6724.6|6736.4|6726.4|6731.4|6721.4|60
1604052600000|2020-10-30 10:10:00|6734.9|6724.9|6733.6|6723.6|6735.6|6725.6|6730.4|6720.4|42
1604052900000|2020-10-30 10:15:00|6733.9|6723.9|6725.9|6715.9|6733.9|6723.9|6724.6|6714.6|58
1604053200000|2020-10-30 10:20:00|6725.6|6715.6|6722.1|6712.1|6725.6|6715.6|6720.6|6710.6|90
1604053500000|2020-10-30 10:25:00|6722.4|6712.4|6727.6|6717.6|6727.6|6717.6|6722.1|6712.1|68
1604053800000|2020-10-30 10:30:00|6727.4|6717.4|6731.6|6721.6|6732.1|6722.1|6726.4|6716.4|76
1604054100000|2020-10-30 10:35:00|6731.9|6721.9|6729.1|6719.1|6733.1|6723.1|6728.9|6718.9|50
1604054400000|2020-10-30 10:40:00|6728.9|6718.9|6723.4|6713.4|6728.9|6718.9|6721.4|6711.4|71
1604054700000|2020-10-30 10:45:00|6723.6|6713.6|6725.9|6715.9|6731.9|6721.9|6723.6|6713.6|111
1604055000000|2020-10-30 10:50:00|6726.1|6716.1|6737.1|6727.1|6737.1|6727.1|6726.1|6716.1|66
1604055300000|2020-10-30 10:55:00|6737.6|6727.6|6740.6|6730.6|6741.1|6731.1|6736.6|6726.6|56
1604055600000|2020-10-30 11:00:00|6740.4|6730.4|6741.4|6731.4|6745.6|6735.6|6738.9|6728.9|117
1604055900000|2020-10-30 11:05:00|6741.6|6731.6|6742.6|6732.6|6744.4|6734.4|6738.6|6728.6|111
1604056200000|2020-10-30 11:10:00|6742.4|6732.4|6746.4|6736.4|6746.8|6736.8|6742.4|6732.4|102
1604056500000|2020-10-30 11:15:00|6745.9|6735.9|6745.1|6735.1|6745.9|6735.9|6742.9|6732.9|74
1604056800000|2020-10-30 11:20:00|6745.4|6735.4|6742.1|6732.1|6745.6|6735.6|6741.4|6731.4|93
1604057100000|2020-10-30 11:25:00|6742.4|6732.4|6739.1|6729.1|6742.4|6732.4|6738.6|6728.6|81
1604057400000|2020-10-30 11:30:00|6739.4|6729.4|6740.4|6730.4|6740.6|6730.6|6734.6|6724.6|123
1604057700000|2020-10-30 11:35:00|6740.1|6730.1|6739.1|6729.1|6740.1|6730.1|6737.6|6727.6|35
1604058000000|2020-10-30 11:40:00|6739.4|6729.4|6740.6|6730.6|6741.1|6731.1|6734.4|6724.4|45
1604058300000|2020-10-30 11:45:00|6740.4|6730.4|6733.9|6723.9|6740.4|6730.4|6733.6|6723.6|63
1604058600000|2020-10-30 11:50:00|6734.4|6724.4|6735.4|6725.4|6735.9|6725.9|6734.1|6724.1|23
1604058900000|2020-10-30 11:55:00|6735.1|6725.1|6738.4|6728.4|6738.9|6728.9|6735.1|6725.1|34
1604059200000|2020-10-30 12:00:00|6738.6|6728.6|6730.9|6720.9|6740.9|6730.9|6729.9|6719.9|101
1604059500000|2020-10-30 12:05:00|6731.1|6721.1|6725.4|6715.4|6731.4|6721.4|6725.4|6715.4|50
1604059800000|2020-10-30 12:10:00|6725.1|6715.1|6718.1|6708.1|6726.1|6716.1|6710.9|6700.9|120
1604060100000|2020-10-30 12:15:00|6718.4|6708.4|6717.6|6707.6|6722.1|6712.1|6715.1|6705.1|151
1604060400000|2020-10-30 12:20:00|6717.4|6707.4|6712.9|6702.9|6717.4|6707.4|6711.4|6701.4|109
1604060700000|2020-10-30 12:25:00|6713.1|6703.1|6708.6|6698.6|6715.1|6705.1|6707.4|6697.4|119
1604061000000|2020-10-30 12:30:00|6708.4|6698.4|6711.1|6701.1|6713.6|6703.6|6708.4|6698.4|220
1604061300000|2020-10-30 12:35:00|6711.4|6701.4|6713.9|6703.9|6716.1|6706.1|6708.9|6698.9|172
1604061600000|2020-10-30 12:40:00|6714.1|6704.1|6716.9|6706.9|6717.4|6707.4|6712.9|6702.9|103
1604061900000|2020-10-30 12:45:00|6716.6|6706.6|6728.6|6718.6|6728.6|6718.6|6716.6|6706.6|148
1604062200000|2020-10-30 12:50:00|6729.1|6719.1|6724.9|6714.9|6733.4|6723.4|6722.9|6712.9|156
1604062500000|2020-10-30 12:55:00|6725.1|6715.1|6726.4|6716.4|6728.6|6718.6|6722.9|6712.9|146
1604062800000|2020-10-30 13:00:00|6726.6|6716.6|6751.4|6741.4|6751.4|6741.4|6726.6|6716.6|403
1604063100000|2020-10-30 13:05:00|6751.6|6741.6|6753.4|6743.4|6757.1|6747.1|6750.1|6740.1|298
1604063400000|2020-10-30 13:10:00|6753.6|6743.6|6752.1|6742.1|6754.6|6744.6|6750.1|6740.1|244
1604063700000|2020-10-30 13:15:00|6752.4|6742.4|6750.6|6740.6|6753.6|6743.6|6744.9|6734.9|188
1604064000000|2020-10-30 13:20:00|6750.9|6740.9|6746.9|6736.9|6751.6|6741.6|6745.6|6735.6|121
1604064300000|2020-10-30 13:25:00|6746.6|6736.6|6742.9|6732.9|6748.4|6738.4|6740.6|6730.6|123
1604064600000|2020-10-30 13:30:00|6743.4|6733.4|6728.9|6718.9|6747.6|6737.6|6728.6|6718.6|393
1604064900000|2020-10-30 13:35:00|6728.6|6718.6|6724.1|6714.1|6729.9|6719.9|6717.9|6707.9|364
1604065200000|2020-10-30 13:40:00|6723.9|6713.9|6720.4|6710.4|6726.6|6716.6|6719.6|6709.6|268
1604065500000|2020-10-30 13:45:00|6720.1|6710.1|6716.4|6706.4|6724.9|6714.9|6715.1|6705.1|324
1604065800000|2020-10-30 13:50:00|6716.1|6706.1|6720.6|6710.6|6723.6|6713.6|6714.6|6704.6|289
1604066100000|2020-10-30 13:55:00|6720.9|6710.9|6726.6|6716.6|6728.6|6718.6|6720.6|6710.6|147
1604066400000|2020-10-30 14:00:00|6726.1|6716.1|6722.1|6712.1|6728.6|6718.6|6719.6|6709.6|369
1604066700000|2020-10-30 14:05:00|6722.4|6712.4|6723.4|6713.4|6727.6|6717.6|6719.9|6709.9|215
1604067000000|2020-10-30 14:10:00|6723.1|6713.1|6722.9|6712.9|6724.9|6714.9|6718.6|6708.6|169
1604067300000|2020-10-30 14:15:00|6722.6|6712.6|6720.1|6710.1|6722.6|6712.6|6717.6|6707.6|144
1604067600000|2020-10-30 14:20:00|6719.9|6709.9|6723.6|6713.6|6726.4|6716.4|6718.1|6708.1|167
1604067900000|2020-10-30 14:25:00|6723.9|6713.9|6725.1|6715.1|6726.9|6716.9|6720.6|6710.6|150
1604068200000|2020-10-30 14:30:00|6724.9|6714.9|6726.6|6716.6|6727.9|6717.9|6719.6|6709.6|157
1604068500000|2020-10-30 14:35:00|6726.4|6716.4|6727.9|6717.9|6729.9|6719.9|6721.4|6711.4|180
1604068800000|2020-10-30 14:40:00|6727.6|6717.6|6727.6|6717.6|6728.4|6718.4|6722.6|6712.6|142
1604069100000|2020-10-30 14:45:00|6727.1|6717.1|6719.9|6709.9|6729.6|6719.6|6719.1|6709.1|127
1604069400000|2020-10-30 14:50:00|6718.9|6708.9|6726.4|6716.4|6729.6|6719.6|6717.5|6707.5|230
1604069700000|2020-10-30 14:55:00|6726.1|6716.1|6723.1|6713.1|6729.6|6719.6|6722.9|6712.9|258
1604070000000|2020-10-30 15:00:00|6723.4|6713.4|6733.4|6723.4|6736.6|6726.6|6723.1|6713.1|337
1604070300000|2020-10-30 15:05:00|6732.9|6722.9|6725.4|6715.4|6733.4|6723.4|6725.1|6715.1|193
1604070600000|2020-10-30 15:10:00|6725.6|6715.6|6732.6|6722.6|6736.4|6726.4|6725.4|6715.4|235
1604070900000|2020-10-30 15:15:00|6732.4|6722.4|6724.1|6714.1|6732.9|6722.9|6723.4|6713.4|243
1604071200000|2020-10-30 15:20:00|6723.9|6713.9|6726.1|6716.1|6726.6|6716.6|6721.1|6711.1|171
1604071500000|2020-10-30 15:25:00|6725.9|6715.9|6717.6|6707.6|6726.1|6716.1|6716.1|6706.1|192
1604071800000|2020-10-30 15:30:00|6716.9|6706.9|6719.6|6709.6|6720.6|6710.6|6716.1|6706.1|145
1604072100000|2020-10-30 15:35:00|6719.9|6709.9|6721.9|6711.9|6722.4|6712.4|6718.4|6708.4|155
1604072400000|2020-10-30 15:40:00|6722.4|6712.4|6720.6|6710.6|6722.6|6712.6|6719.1|6709.1|107
1604072700000|2020-10-30 15:45:00|6719.6|6709.6|6718.1|6708.1|6722.4|6712.4|6716.6|6706.6|151
1604073000000|2020-10-30 15:50:00|6717.9|6707.9|6719.9|6709.9|6720.4|6710.4|6716.9|6706.9|88
1604073300000|2020-10-30 15:55:00|6719.6|6709.6|6712.4|6702.4|6719.9|6709.9|6709.9|6699.9|147
1604073600000|2020-10-30 16:00:00|6712.1|6702.1|6719.6|6709.6|6723.9|6713.9|6712.1|6702.1|206
1604073900000|2020-10-30 16:05:00|6719.9|6709.9|6718.6|6708.6|6720.9|6710.9|6715.4|6705.4|99
1604074200000|2020-10-30 16:10:00|6718.9|6708.9|6719.6|6709.6|6720.1|6710.1|6715.6|6705.6|122
1604074500000|2020-10-30 16:15:00|6719.4|6709.4|6720.1|6710.1|6722.6|6712.6|6716.9|6706.9|130
1604074800000|2020-10-30 16:20:00|6720.4|6710.4|6720.1|6710.1|6722.6|6712.6|6719.4|6709.4|96
1604075100000|2020-10-30 16:25:00|6719.9|6709.9|6731.9|6721.9|6732.6|6722.6|6719.6|6709.6|139
1604075400000|2020-10-30 16:30:00|6732.1|6722.1|6723.4|6713.4|6732.1|6722.1|6721.6|6711.6|149
1604075700000|2020-10-30 16:35:00|6723.6|6713.6|6723.9|6713.9|6728.9|6718.9|6721.1|6711.1|174
1604076000000|2020-10-30 16:40:00|6723.6|6713.6|6720.4|6710.4|6723.6|6713.6|6716.6|6706.6|168
1604076300000|2020-10-30 16:45:00|6720.1|6710.1|6723.1|6713.1|6726.4|6716.4|6717.4|6707.4|216
1604076600000|2020-10-30 16:50:00|6722.9|6712.9|6724.6|6714.6|6725.4|6715.4|6720.4|6710.4|91
1604076900000|2020-10-30 16:55:00|6725.1|6715.1|6715.8|6705.8|6726.6|6716.6|6715.8|6705.8|168
1604077200000|2020-10-30 17:00:00|6715.9|6705.9|6718.8|6708.8|6724.1|6714.1|6714.5|6704.5|121
1604077500000|2020-10-30 17:05:00|6718.5|6708.5|6715.4|6705.4|6718.5|6708.5|6715.4|6705.4|55
1604077800000|2020-10-30 17:10:00|6715.1|6705.1|6713.4|6703.4|6715.1|6705.1|6712.3|6702.3|49
1604078100000|2020-10-30 17:15:00|6713.6|6703.6|6711.5|6701.5|6714.4|6704.4|6710.5|6700.5|68
1604078400000|2020-10-30 17:20:00|6711.6|6701.6|6713|6703|6713.8|6703.8|6710.8|6700.8|83
1604078700000|2020-10-30 17:25:00|6713.3|6703.3|6715.8|6705.8|6717.6|6707.6|6709|6699|136
1604079000000|2020-10-30 17:30:00|6715.6|6705.6|6712.1|6702.1|6717.6|6707.6|6711.8|6701.8|156
1604079300000|2020-10-30 17:35:00|6712.3|6702.3|6712.9|6702.9|6713.5|6703.5|6708.1|6698.1|121
1604079600000|2020-10-30 17:40:00|6712.6|6702.6|6712|6702|6713.5|6703.5|6710|6700|87
1604079900000|2020-10-30 17:45:00|6711.9|6701.9|6716.5|6706.5|6718.8|6708.8|6711.5|6701.5|102
1604080200000|2020-10-30 17:50:00|6716.6|6706.6|6717.9|6707.9|6718.6|6708.6|6715.3|6705.3|101
1604080500000|2020-10-30 17:55:00|6717.6|6707.6|6718.9|6708.9|6720.5|6710.5|6716.1|6706.1|94
1604278800000|2020-11-02 01:00:00|6720|6704|6681.1|6671.1|6720|6704|6678.8|6668.8|131
1604279100000|2020-11-02 01:05:00|6680.9|6670.9|6686.3|6676.3|6686.6|6676.6|6676.9|6666.9|281
1604279400000|2020-11-02 01:10:00|6686.1|6676.1|6696.9|6686.9|6698.9|6688.9|6685.6|6675.6|304
1604279700000|2020-11-02 01:15:00|6696.6|6686.6|6696.4|6686.4|6703.1|6693.1|6694.4|6684.4|199
1604280000000|2020-11-02 01:20:00|6696.6|6686.6|6702.9|6692.9|6705.9|6695.9|6696.4|6686.4|164
1604280300000|2020-11-02 01:25:00|6702.6|6692.6|6704.6|6694.6|6707.6|6697.6|6701.4|6691.4|115
1604280600000|2020-11-02 01:30:00|6704.1|6694.1|6707.4|6697.4|6711.3|6701.3|6703.4|6693.4|171
1604280900000|2020-11-02 01:35:00|6707.6|6697.6|6710.1|6700.1|6712.1|6702.1|6706.9|6696.9|138
1604281200000|2020-11-02 01:40:00|6710.4|6700.4|6708.9|6698.9|6712.1|6702.1|6706.8|6696.8|123
1604281500000|2020-11-02 01:45:00|6709.1|6699.1|6715.3|6705.3|6716.4|6706.4|6708.6|6698.6|155
1604281800000|2020-11-02 01:50:00|6715|6705|6720.9|6710.9|6721.4|6711.4|6715|6705|116
1604282100000|2020-11-02 01:55:00|6721.9|6711.9|6721.6|6711.6|6725.4|6715.4|6719.9|6709.9|141
1604282400000|2020-11-02 02:00:00|6721.4|6711.4|6718.9|6708.9|6722.4|6712.4|6715.1|6705.1|115
1604282700000|2020-11-02 02:05:00|6719.3|6709.3|6714.1|6704.1|6720.9|6710.9|6713.9|6703.9|86
1604283000000|2020-11-02 02:10:00|6713.9|6703.9|6707.5|6697.5|6715.1|6705.1|6706.9|6696.9|127
1604283300000|2020-11-02 02:15:00|6707.6|6697.6|6706.6|6696.6|6710.5|6700.5|6706.6|6696.6|121
1604283600000|2020-11-02 02:20:00|6706.4|6696.4|6709.4|6699.4|6710.5|6700.5|6705.6|6695.6|73
1604283900000|2020-11-02 02:25:00|6709.1|6699.1|6710.4|6700.4|6711.9|6701.9|6708.9|6698.9|60
1604284200000|2020-11-02 02:30:00|6709.9|6699.9|6716.9|6706.9|6717.1|6707.1|6708.9|6698.9|96
1604284500000|2020-11-02 02:35:00|6716.8|6706.8|6716.9|6706.9|6718.9|6708.9|6715.4|6705.4|111
1604284800000|2020-11-02 02:40:00|6716.6|6706.6|6718.6|6708.6|6722.1|6712.1|6715.4|6705.4|127
1604285100000|2020-11-02 02:45:00|6718.9|6708.9|6717.9|6707.9|6719.9|6709.9|6714.6|6704.6|131
1604285400000|2020-11-02 02:50:00|6718.1|6708.1|6717.8|6707.8|6724.9|6714.9|6717.6|6707.6|180
1604285700000|2020-11-02 02:55:00|6717.6|6707.6|6715.3|6705.3|6717.9|6707.9|6714.1|6704.1|86
1604286000000|2020-11-02 03:00:00|6715|6705|6714.1|6704.1|6716.4|6706.4|6712.1|6702.1|99
1604286300000|2020-11-02 03:05:00|6713.8|6703.8|6710.6|6700.6|6713.8|6703.8|6710.1|6700.1|88
1604286600000|2020-11-02 03:10:00|6710.4|6700.4|6715.1|6705.1|6715.6|6705.6|6708.1|6698.1|112
1604286900000|2020-11-02 03:15:00|6715.4|6705.4|6720.6|6710.6|6721.6|6711.6|6714.6|6704.6|115
1604287200000|2020-11-02 03:20:00|6721|6711|6717.6|6707.6|6722.4|6712.4|6716.9|6706.9|129
1604287500000|2020-11-02 03:25:00|6717.5|6707.5|6718.6|6708.6|6719.6|6709.6|6716.1|6706.1|128
1604287800000|2020-11-02 03:30:00|6718.5|6708.5|6717.4|6707.4|6719.5|6709.5|6717.1|6707.1|59
1604288100000|2020-11-02 03:35:00|6717.1|6707.1|6712.4|6702.4|6717.4|6707.4|6712.1|6702.1|37
1604288400000|2020-11-02 03:40:00|6712.8|6702.8|6714.4|6704.4|6714.6|6704.6|6712.8|6702.8|29
1604288700000|2020-11-02 03:45:00|6714.3|6704.3|6715.9|6705.9|6716.4|6706.4|6714.3|6704.3|41
1604289000000|2020-11-02 03:50:00|6716.1|6706.1|6715.9|6705.9|6717.1|6707.1|6715.6|6705.6|33
1604289300000|2020-11-02 03:55:00|6716.4|6706.4|6712.4|6702.4|6716.8|6706.8|6712.1|6702.1|52
1604289600000|2020-11-02 04:00:00|6712.1|6702.1|6711.6|6701.6|6713.1|6703.1|6711.4|6701.4|38
1604289900000|2020-11-02 04:05:00|6711.8|6701.8|6712.4|6702.4|6713.9|6703.9|6711.6|6701.6|45
1604290200000|2020-11-02 04:10:00|6712.1|6702.1|6709.4|6699.4|6712.4|6702.4|6709.1|6699.1|41
1604290500000|2020-11-02 04:15:00|6708.9|6698.9|6708.1|6698.1|6708.9|6698.9|6706|6696|58
1604290800000|2020-11-02 04:20:00|6708.5|6698.5|6706.9|6696.9|6709.9|6699.9|6706.9|6696.9|20
1604291100000|2020-11-02 04:25:00|6706.6|6696.6|6707.6|6697.6|6707.6|6697.6|6705.8|6695.8|22
1604291400000|2020-11-02 04:30:00|6707.8|6697.8|6708.4|6698.4|6709.5|6699.5|6707.4|6697.4|44
1604291700000|2020-11-02 04:35:00|6707.9|6697.9|6704.4|6694.4|6709|6699|6704.1|6694.1|39
1604292000000|2020-11-02 04:40:00|6704.6|6694.6|6702.1|6692.1|6705|6695|6699.9|6689.9|47
1604292300000|2020-11-02 04:45:00|6701.9|6691.9|6702.9|6692.9|6703.6|6693.6|6700.4|6690.4|30
1604292600000|2020-11-02 04:50:00|6702.6|6692.6|6704.9|6694.9|6705|6695|6702.1|6692.1|41
1604292900000|2020-11-02 04:55:00|6704.6|6694.6|6705.6|6695.6|6706.1|6696.1|6702.4|6692.4|23
1604293200000|2020-11-02 05:00:00|6705.4|6695.4|6708.1|6698.1|6708.1|6698.1|6703.4|6693.4|60
1604293500000|2020-11-02 05:05:00|6708.4|6698.4|6708.9|6698.9|6710.1|6700.1|6708.3|6698.3|31
1604293800000|2020-11-02 05:10:00|6708.6|6698.6|6708.9|6698.9|6710.6|6700.6|6708.4|6698.4|42
1604294100000|2020-11-02 05:15:00|6709.1|6699.1|6710.1|6700.1|6710.6|6700.6|6708.6|6698.6|32
1604294400000|2020-11-02 05:20:00|6709.9|6699.9|6710.6|6700.6|6711.1|6701.1|6708.6|6698.6|48
1604294700000|2020-11-02 05:25:00|6710.4|6700.4|6710.4|6700.4|6711.9|6701.9|6709.9|6699.9|50
1604295000000|2020-11-02 05:30:00|6710.1|6700.1|6720.6|6710.6|6721.6|6711.6|6705.8|6695.8|278
1604295300000|2020-11-02 05:35:00|6720.4|6710.4|6721.1|6711.1|6721.6|6711.6|6717.9|6707.9|100
1604295600000|2020-11-02 05:40:00|6720.6|6710.6|6718.6|6708.6|6722.1|6712.1|6716.9|6706.9|118
1604295900000|2020-11-02 05:45:00|6718.4|6708.4|6727.4|6717.4|6727.4|6717.4|6716.4|6706.4|142
1604296200000|2020-11-02 05:50:00|6727.1|6717.1|6730.8|6720.8|6732.6|6722.6|6726.4|6716.4|110
1604296500000|2020-11-02 05:55:00|6731|6721|6732.6|6722.6|6733.6|6723.6|6730.9|6720.9|111
1604296800000|2020-11-02 06:00:00|6731.6|6721.6|6729.1|6719.1|6731.6|6721.6|6726.4|6716.4|128
1604297100000|2020-11-02 06:05:00|6728.9|6718.9|6728.4|6718.4|6728.9|6718.9|6726.1|6716.1|63
1604297400000|2020-11-02 06:10:00|6728.3|6718.3|6724.6|6714.6|6729.1|6719.1|6724.4|6714.4|85
1604297700000|2020-11-02 06:15:00|6724.4|6714.4|6727.4|6717.4|6727.8|6717.8|6724.4|6714.4|61
1604298000000|2020-11-02 06:20:00|6727.5|6717.5|6727.6|6717.6|6728.9|6718.9|6727.1|6717.1|72
1604298300000|2020-11-02 06:25:00|6727.4|6717.4|6731.4|6721.4|6731.6|6721.6|6727.1|6717.1|87
1604298600000|2020-11-02 06:30:00|6731.1|6721.1|6732.6|6722.6|6734.5|6724.5|6730.6|6720.6|94
1604298900000|2020-11-02 06:35:00|6732.9|6722.9|6738|6728|6742.4|6732.4|6732.9|6722.9|140
1604299200000|2020-11-02 06:40:00|6738.1|6728.1|6732|6722|6742.9|6732.9|6729.9|6719.9|164
1604299500000|2020-11-02 06:45:00|6732.4|6722.4|6733.1|6723.1|6735.9|6725.9|6731.3|6721.3|107
1604299800000|2020-11-02 06:50:00|6732.1|6722.1|6731.6|6721.6|6733.9|6723.9|6731.4|6721.4|97
1604300100000|2020-11-02 06:55:00|6731.9|6721.9|6733.1|6723.1|6734.6|6724.6|6729.8|6719.8|121
1604300400000|2020-11-02 07:00:00|6732.9|6722.9|6731.9|6721.9|6734.4|6724.4|6727.9|6717.9|117
1604300700000|2020-11-02 07:05:00|6731.6|6721.6|6722.6|6712.6|6732.1|6722.1|6722.4|6712.4|95
1604301000000|2020-11-02 07:10:00|6722.4|6712.4|6722.1|6712.1|6723.3|6713.3|6718.6|6708.6|61
1604301300000|2020-11-02 07:15:00|6721.9|6711.9|6722.6|6712.6|6722.9|6712.9|6718.4|6708.4|55
1604301600000|2020-11-02 07:20:00|6722.9|6712.9|6722.4|6712.4|6728.1|6718.1|6722.1|6712.1|71
1604301900000|2020-11-02 07:25:00|6722.6|6712.6|6723.6|6713.6|6725|6715|6720.6|6710.6|71
1604302200000|2020-11-02 07:30:00|6723.4|6713.4|6715.9|6705.9|6723.9|6713.9|6715.4|6705.4|85
1604302500000|2020-11-02 07:35:00|6715.8|6705.8|6715.6|6705.6|6717.9|6707.9|6713.4|6703.4|80
1604302800000|2020-11-02 07:40:00|6715.9|6705.9|6714.6|6704.6|6717.5|6707.5|6713.9|6703.9|100
1604303100000|2020-11-02 07:45:00|6715.1|6705.1|6721.1|6711.1|6721.4|6711.4|6714.4|6704.4|114
1604303400000|2020-11-02 07:50:00|6720.4|6710.4|6720.9|6710.9|6720.9|6710.9|6717.9|6707.9|73
1604303700000|2020-11-02 07:55:00|6720.8|6710.8|6707.9|6697.9|6720.9|6710.9|6707.9|6697.9|143
1604304000000|2020-11-02 08:00:00|6706.4|6696.4|6707.1|6697.1|6725.1|6715.1|6706.1|6696.1|375
1604304300000|2020-11-02 08:05:00|6706.9|6696.9|6707.6|6697.6|6709.4|6699.4|6704.4|6694.4|270
1604304600000|2020-11-02 08:10:00|6707.4|6697.4|6704.6|6694.6|6709.4|6699.4|6703.1|6693.1|237
1604304900000|2020-11-02 08:15:00|6705.1|6695.1|6706.6|6696.6|6707.6|6697.6|6702.1|6692.1|246
1604305200000|2020-11-02 08:20:00|6706.4|6696.4|6708.6|6698.6|6708.9|6698.9|6704.4|6694.4|166
1604305500000|2020-11-02 08:25:00|6708.4|6698.4|6707.9|6697.9|6708.6|6698.6|6704.4|6694.4|152
1604305800000|2020-11-02 08:30:00|6708.1|6698.1|6712.1|6702.1|6714.1|6704.1|6707.1|6697.1|184
1604306100000|2020-11-02 08:35:00|6712.4|6702.4|6712.6|6702.6|6716.6|6706.6|6712.1|6702.1|141
1604306400000|2020-11-02 08:40:00|6712.4|6702.4|6713.4|6703.4|6715.4|6705.4|6709.9|6699.9|175
1604306700000|2020-11-02 08:45:00|6713.6|6703.6|6712.9|6702.9|6715.6|6705.6|6708.9|6698.9|137
1604307000000|2020-11-02 08:50:00|6712.6|6702.6|6718.1|6708.1|6719.4|6709.4|6710.9|6700.9|143
1604307300000|2020-11-02 08:55:00|6718.4|6708.4|6718.4|6708.4|6720.1|6710.1|6715.1|6705.1|129
1604307600000|2020-11-02 09:00:00|6717.4|6707.4|6724.1|6714.1|6726.4|6716.4|6712.9|6702.9|178
1604307900000|2020-11-02 09:05:00|6724.4|6714.4|6731.9|6721.9|6732.1|6722.1|6720.1|6710.1|157
1604308200000|2020-11-02 09:10:00|6731.6|6721.6|6733.9|6723.9|6735.4|6725.4|6729.1|6719.1|153
1604308500000|2020-11-02 09:15:00|6733.6|6723.6|6733.4|6723.4|6733.9|6723.9|6725.6|6715.6|201
1604308800000|2020-11-02 09:20:00|6733.6|6723.6|6734.6|6724.6|6736.1|6726.1|6731.1|6721.1|176
1604309100000|2020-11-02 09:25:00|6734.9|6724.9|6733.1|6723.1|6735.9|6725.9|6731.1|6721.1|134
1604309400000|2020-11-02 09:30:00|6733.4|6723.4|6736.9|6726.9|6745.6|6735.6|6732.4|6722.4|236
1604309700000|2020-11-02 09:35:00|6737.1|6727.1|6730.4|6720.4|6741.4|6731.4|6730.4|6720.4|207
1604310000000|2020-11-02 09:40:00|6730.9|6720.9|6730.4|6720.4|6732.6|6722.6|6726.9|6716.9|111
1604310300000|2020-11-02 09:45:00|6729.9|6719.9|6729.6|6719.6|6733.6|6723.6|6727.1|6717.1|164
1604310600000|2020-11-02 09:50:00|6729.9|6719.9|6731.6|6721.6|6732.6|6722.6|6727.6|6717.6|135
1604310900000|2020-11-02 09:55:00|6731.9|6721.9|6732.1|6722.1|6735.6|6725.6|6731.6|6721.6|113
1604311200000|2020-11-02 10:00:00|6732.4|6722.4|6738.6|6728.6|6739.6|6729.6|6731.1|6721.1|180
1604311500000|2020-11-02 10:05:00|6738.9|6728.9|6731.6|6721.6|6739.9|6729.9|6731.1|6721.1|138
1604311800000|2020-11-02 10:10:00|6731.9|6721.9|6730.1|6720.1|6734.9|6724.9|6729.1|6719.1|118
1604312100000|2020-11-02 10:15:00|6729.9|6719.9|6728.4|6718.4|6730.1|6720.1|6725.4|6715.4|155
1604312400000|2020-11-02 10:20:00|6728.1|6718.1|6726.1|6716.1|6730.6|6720.6|6725.4|6715.4|131
1604312700000|2020-11-02 10:25:00|6725.6|6715.6|6724.4|6714.4|6729.4|6719.4|6724.1|6714.1|123
1604313000000|2020-11-02 10:30:00|6724.6|6714.6|6723.1|6713.1|6725.1|6715.1|6722.1|6712.1|98
1604313300000|2020-11-02 10:35:00|6723.4|6713.4|6723.9|6713.9|6725.6|6715.6|6721.6|6711.6|100
1604313600000|2020-11-02 10:40:00|6724.1|6714.1|6728.1|6718.1|6730.6|6720.6|6724.1|6714.1|143
1604313900000|2020-11-02 10:45:00|6727.9|6717.9|6733.4|6723.4|6733.6|6723.6|6727.9|6717.9|100
1604314200000|2020-11-02 10:50:00|6732.9|6722.9|6733.4|6723.4|6735.9|6725.9|6728.9|6718.9|140
1604314500000|2020-11-02 10:55:00|6733.6|6723.6|6734.1|6724.1|6738.4|6728.4|6733.6|6723.6|197
1604314800000|2020-11-02 11:00:00|6734.4|6724.4|6733.1|6723.1|6736.4|6726.4|6730.6|6720.6|160
1604315100000|2020-11-02 11:05:00|6732.9|6722.9|6735.1|6725.1|6736.4|6726.4|6731.9|6721.9|84
1604315400000|2020-11-02 11:10:00|6735.4|6725.4|6734.4|6724.4|6735.9|6725.9|6731.1|6721.1|122
1604315700000|2020-11-02 11:15:00|6734.1|6724.1|6731.6|6721.6|6735.4|6725.4|6731.1|6721.1|113
1604316000000|2020-11-02 11:20:00|6731.9|6721.9|6734.4|6724.4|6736.1|6726.1|6729.9|6719.9|98
1604316300000|2020-11-02 11:25:00|6734.6|6724.6|6728.1|6718.1|6735.9|6725.9|6727.1|6717.1|119
1604316600000|2020-11-02 11:30:00|6728.4|6718.4|6729.9|6719.9|6732.1|6722.1|6728.4|6718.4|111
1604316900000|2020-11-02 11:35:00|6729.6|6719.6|6729.6|6719.6|6731.4|6721.4|6728.1|6718.1|163
1604317200000|2020-11-02 11:40:00|6729.4|6719.4|6731.6|6721.6|6732.1|6722.1|6727.9|6717.9|132
1604317500000|2020-11-02 11:45:00|6731.4|6721.4|6726.6|6716.6|6731.6|6721.6|6726.4|6716.4|178
1604317800000|2020-11-02 11:50:00|6726.4|6716.4|6728.4|6718.4|6729.6|6719.6|6725.4|6715.4|107
1604318100000|2020-11-02 11:55:00|6728.6|6718.6|6725.6|6715.6|6730.4|6720.4|6724.9|6714.9|105
1604318400000|2020-11-02 12:00:00|6725.4|6715.4|6722.1|6712.1|6727.1|6717.1|6722.1|6712.1|193
1604318700000|2020-11-02 12:05:00|6722.4|6712.4|6724.1|6714.1|6724.4|6714.4|6721.9|6711.9|100
1604319000000|2020-11-02 12:10:00|6723.9|6713.9|6727.6|6717.6|6729.4|6719.4|6723.4|6713.4|115
1604319300000|2020-11-02 12:15:00|6726.6|6716.6|6725.6|6715.6|6727.1|6717.1|6723.1|6713.1|110
1604319600000|2020-11-02 12:20:00|6725.9|6715.9|6724.1|6714.1|6726.4|6716.4|6723.4|6713.4|84
1604319900000|2020-11-02 12:25:00|6724.4|6714.4|6725.4|6715.4|6727.9|6717.9|6724.4|6714.4|102
1604320200000|2020-11-02 12:30:00|6724.6|6714.6|6734.1|6724.1|6735.6|6725.6|6724.1|6714.1|188
1604320500000|2020-11-02 12:35:00|6733.9|6723.9|6729.6|6719.6|6734.1|6724.1|6728.9|6718.9|132
1604320800000|2020-11-02 12:40:00|6729.4|6719.4|6733.1|6723.1|6733.1|6723.1|6726.4|6716.4|97
1604321100000|2020-11-02 12:45:00|6733.4|6723.4|6733.6|6723.6|6734.1|6724.1|6729.9|6719.9|126
1604321400000|2020-11-02 12:50:00|6733.9|6723.9|6734.4|6724.4|6735.6|6725.6|6730.6|6720.6|99
1604321700000|2020-11-02 12:55:00|6734.6|6724.6|6740.6|6730.6|6742.1|6732.1|6734.6|6724.6|137
1604322000000|2020-11-02 13:00:00|6740.4|6730.4|6760.6|6750.6|6761.1|6751.1|6740.1|6730.1|293
1604322300000|2020-11-02 13:05:00|6760.9|6750.9|6760.4|6750.4|6762.4|6752.4|6753.1|6743.1|274
1604322600000|2020-11-02 13:10:00|6759.9|6749.9|6769.6|6759.6|6769.9|6759.9|6757.4|6747.4|353
1604322900000|2020-11-02 13:15:00|6769.1|6759.1|6775.9|6765.9|6776.4|6766.4|6762.6|6752.6|285
1604323200000|2020-11-02 13:20:00|6775.6|6765.6|6797.1|6787.1|6797.6|6787.6|6774.1|6764.1|383
1604323500000|2020-11-02 13:25:00|6797.4|6787.4|6796.4|6786.4|6816.9|6806.9|6796.1|6786.1|508
1604323800000|2020-11-02 13:30:00|6796.1|6786.1|6794.8|6784.8|6799.4|6789.4|6791.5|6781.5|331
1604324100000|2020-11-02 13:35:00|6794.5|6784.5|6789.6|6779.6|6799.4|6789.4|6787.6|6777.6|309
1604324400000|2020-11-02 13:40:00|6789.4|6779.4|6795.9|6785.9|6795.9|6785.9|6786.5|6776.5|278
1604324700000|2020-11-02 13:45:00|6795.6|6785.6|6783.9|6773.9|6796|6786|6782.1|6772.1|293
1604325000000|2020-11-02 13:50:00|6784.1|6774.1|6779.9|6769.9|6784.1|6774.1|6776.1|6766.1|290
1604325300000|2020-11-02 13:55:00|6779.6|6769.6|6780.1|6770.1|6781.9|6771.9|6777.3|6767.3|215
1604325600000|2020-11-02 14:00:00|6780.4|6770.4|6773.1|6763.1|6781.9|6771.9|6768.1|6758.1|300
1604325900000|2020-11-02 14:05:00|6772.9|6762.9|6761.4|6751.4|6773.1|6763.1|6755.4|6745.4|340
1604326200000|2020-11-02 14:10:00|6761.3|6751.3|6768.4|6758.4|6769.4|6759.4|6759.6|6749.6|206
1604326500000|2020-11-02 14:15:00|6766|6756|6751.9|6741.9|6766|6756|6751.9|6741.9|288
1604326800000|2020-11-02 14:20:00|6751.5|6741.5|6747.9|6737.9|6753.5|6743.5|6745.8|6735.8|282
1604327100000|2020-11-02 14:25:00|6747.6|6737.6|6757.1|6747.1|6758.1|6748.1|6744.1|6734.1|236
1604327400000|2020-11-02 14:30:00|6757.4|6747.4|6764.1|6754.1|6768.4|6758.4|6756.4|6746.4|440
1604327700000|2020-11-02 14:35:00|6764.6|6754.6|6767.9|6757.9|6772.4|6762.4|6762.4|6752.4|438
1604328000000|2020-11-02 14:40:00|6768.9|6758.9|6760.9|6750.9|6771.4|6761.4|6760.1|6750.1|328
1604328300000|2020-11-02 14:45:00|6762.1|6752.1|6770.9|6760.9|6771.6|6761.6|6758.4|6748.4|332
1604328600000|2020-11-02 14:50:00|6770.6|6760.6|6768.4|6758.4|6772.4|6762.4|6764.6|6754.6|243
1604328900000|2020-11-02 14:55:00|6768.1|6758.1|6769.9|6759.9|6772.9|6762.9|6767.4|6757.4|192
1604329200000|2020-11-02 15:00:00|6770.1|6760.1|6771.6|6761.6|6778.6|6768.6|6770.1|6760.1|327
1604329500000|2020-11-02 15:05:00|6771.4|6761.4|6764.6|6754.6|6771.4|6761.4|6763.6|6753.6|233
1604329800000|2020-11-02 15:10:00|6764.9|6754.9|6763.9|6753.9|6768.4|6758.4|6762.9|6752.9|233
1604330100000|2020-11-02 15:15:00|6764.1|6754.1|6759.9|6749.9|6765.1|6755.1|6759.1|6749.1|238
1604330400000|2020-11-02 15:20:00|6759.6|6749.6|6756.4|6746.4|6761.1|6751.1|6754.4|6744.4|312
1604330700000|2020-11-02 15:25:00|6756.6|6746.6|6758.6|6748.6|6761.9|6751.9|6752.6|6742.6|283
1604331000000|2020-11-02 15:30:00|6758.9|6748.9|6751.4|6741.4|6759.6|6749.6|6749.6|6739.6|235
1604331300000|2020-11-02 15:35:00|6751.6|6741.6|6753.4|6743.4|6753.6|6743.6|6745.9|6735.9|248
1604331600000|2020-11-02 15:40:00|6753.1|6743.1|6753.9|6743.9|6757.1|6747.1|6751.1|6741.1|250
1604331900000|2020-11-02 15:45:00|6754.1|6744.1|6758.6|6748.6|6759.9|6749.9|6752.9|6742.9|170
1604332200000|2020-11-02 15:50:00|6758.9|6748.9|6758.1|6748.1|6762.9|6752.9|6754.4|6744.4|226
1604332500000|2020-11-02 15:55:00|6758.4|6748.4|6752.4|6742.4|6758.9|6748.9|6751.6|6741.6|151
1604332800000|2020-11-02 16:00:00|6752.6|6742.6|6754.6|6744.6|6757.6|6747.6|6751.4|6741.4|189
1604333100000|2020-11-02 16:05:00|6754.9|6744.9|6763.1|6753.1|6763.1|6753.1|6753.6|6743.6|177
1604333400000|2020-11-02 16:10:00|6763.9|6753.9|6765.4|6755.4|6767.1|6757.1|6762.6|6752.6|205
1604333700000|2020-11-02 16:15:00|6765.1|6755.1|6755.9|6745.9|6765.1|6755.1|6752.6|6742.6|176
1604334000000|2020-11-02 16:20:00|6756.1|6746.1|6757.4|6747.4|6759.1|6749.1|6749.9|6739.9|234
1604334300000|2020-11-02 16:25:00|6757.1|6747.1|6762.6|6752.6|6763.4|6753.4|6755.4|6745.4|193
1604334600000|2020-11-02 16:30:00|6763.1|6753.1|6756.4|6746.4|6763.1|6753.1|6755.6|6745.6|218
1604334900000|2020-11-02 16:35:00|6756.6|6746.6|6752.9|6742.9|6757.6|6747.6|6751.9|6741.9|176
1604335200000|2020-11-02 16:40:00|6753.1|6743.1|6761.9|6751.9|6761.9|6751.9|6753.1|6743.1|174
1604335500000|2020-11-02 16:45:00|6761.6|6751.6|6768.6|6758.6|6770.6|6760.6|6761.4|6751.4|207
1604335800000|2020-11-02 16:50:00|6768.1|6758.1|6770.4|6760.4|6770.9|6760.9|6763.4|6753.4|167
1604336100000|2020-11-02 16:55:00|6770.6|6760.6|6775.6|6765.6|6778.1|6768.1|6770.6|6760.6|113
1604336400000|2020-11-02 17:00:00|6775.9|6765.9|6768.6|6758.6|6775.9|6765.9|6767.1|6757.1|74
1604336700000|2020-11-02 17:05:00|6768.9|6758.9|6773.6|6763.6|6774.9|6764.9|6768.6|6758.6|79
1604337000000|2020-11-02 17:10:00|6773.9|6763.9|6773.1|6763.1|6775.1|6765.1|6771.1|6761.1|48
1604337300000|2020-11-02 17:15:00|6773.4|6763.4|6771.6|6761.6|6775.6|6765.6|6771.6|6761.6|67
1604337600000|2020-11-02 17:20:00|6771.9|6761.9|6776.4|6766.4|6776.4|6766.4|6770.9|6760.9|69
1604337900000|2020-11-02 17:25:00|6776.6|6766.6|6780.8|6770.8|6780.8|6770.8|6774.1|6764.1|39
1604338200000|2020-11-02 17:30:00|6780.9|6770.9|6780.6|6770.6|6783.9|6773.9|6778.6|6768.6|105
1604338500000|2020-11-02 17:35:00|6780.9|6770.9|6774.6|6764.6|6781.1|6771.1|6773.9|6763.9|83
1604338800000|2020-11-02 17:40:00|6774.9|6764.9|6775.4|6765.4|6777.4|6767.4|6774.9|6764.9|55
1604339100000|2020-11-02 17:45:00|6775.6|6765.6|6775.6|6765.6|6778.4|6768.4|6774.9|6764.9|65
1604339400000|2020-11-02 17:50:00|6775.4|6765.4|6779.4|6769.4|6780.4|6770.4|6774.9|6764.9|95
1604339700000|2020-11-02 17:55:00|6779.6|6769.6|6782.4|6772.4|6784.5|6774.5|6777.1|6767.1|110
1604365200000|2020-11-03 01:00:00|6785.4|6775.4|6791.1|6781.1|6793.6|6783.6|6784.6|6774.6|112
1604365500000|2020-11-03 01:05:00|6791.4|6781.4|6788.6|6778.6|6796.1|6786.1|6788.6|6778.6|113
1604365800000|2020-11-03 01:10:00|6788.9|6778.9|6787.9|6777.9|6790.9|6780.9|6786.9|6776.9|83
1604366100000|2020-11-03 01:15:00|6788.1|6778.1|6791.4|6781.4|6795.6|6785.6|6788.1|6778.1|124
1604366400000|2020-11-03 01:20:00|6790.9|6780.9|6786.4|6776.4|6791.9|6781.9|6783.4|6773.4|123
1604366700000|2020-11-03 01:25:00|6786.6|6776.6|6790.9|6780.9|6790.9|6780.9|6786.6|6776.6|120
1604367000000|2020-11-03 01:30:00|6791|6781|6792.6|6782.6|6797.6|6787.6|6789.5|6779.5|254
1604367300000|2020-11-03 01:35:00|6792.4|6782.4|6793.4|6783.4|6795.6|6785.6|6792.4|6782.4|135
1604367600000|2020-11-03 01:40:00|6793.1|6783.1|6792.5|6782.5|6795.9|6785.9|6790.6|6780.6|114
1604367900000|2020-11-03 01:45:00|6792.8|6782.8|6798.1|6788.1|6798.1|6788.1|6792.4|6782.4|129
1604368200000|2020-11-03 01:50:00|6798.3|6788.3|6799.6|6789.6|6803.4|6793.4|6796.4|6786.4|144
1604368500000|2020-11-03 01:55:00|6799.9|6789.9|6801.5|6791.5|6802.9|6792.9|6797.4|6787.4|105
1604368800000|2020-11-03 02:00:00|6801.3|6791.3|6797.4|6787.4|6803.4|6793.4|6797.4|6787.4|99
1604369100000|2020-11-03 02:05:00|6797.6|6787.6|6803.5|6793.5|6804.4|6794.4|6797.6|6787.6|110
1604369400000|2020-11-03 02:10:00|6803.6|6793.6|6799.9|6789.9|6805.4|6795.4|6798.6|6788.6|111
1604369700000|2020-11-03 02:15:00|6800.1|6790.1|6797.6|6787.6|6801.6|6791.6|6797.1|6787.1|85
1604370000000|2020-11-03 02:20:00|6797.8|6787.8|6799.6|6789.6|6801.1|6791.1|6797.1|6787.1|85
1604370300000|2020-11-03 02:25:00|6799.5|6789.5|6799.6|6789.6|6799.9|6789.9|6797.4|6787.4|50
1604370600000|2020-11-03 02:30:00|6799.4|6789.4|6801.3|6791.3|6801.5|6791.5|6797.6|6787.6|54
1604370900000|2020-11-03 02:35:00|6801.4|6791.4|6805.6|6795.6|6805.6|6795.6|6801.4|6791.4|38
1604371200000|2020-11-03 02:40:00|6805.9|6795.9|6811.1|6801.1|6811.1|6801.1|6805.9|6795.9|35
1604371500000|2020-11-03 02:45:00|6810.9|6800.9|6810.1|6800.1|6817.1|6807.1|6809.9|6799.9|149
1604371800000|2020-11-03 02:50:00|6809.9|6799.9|6813.3|6803.3|6813.9|6803.9|6809.1|6799.1|55
1604372100000|2020-11-03 02:55:00|6814.6|6804.6|6820.1|6810.1|6821.4|6811.4|6813.4|6803.4|113
1604372400000|2020-11-03 03:00:00|6820.4|6810.4|6815.4|6805.4|6822.1|6812.1|6814.1|6804.1|82
1604372700000|2020-11-03 03:05:00|6815.6|6805.6|6818.1|6808.1|6821.6|6811.6|6815.6|6805.6|77
1604373000000|2020-11-03 03:10:00|6818.4|6808.4|6815.3|6805.3|6819.6|6809.6|6812.6|6802.6|103
1604373300000|2020-11-03 03:15:00|6815.1|6805.1|6817|6807|6819.9|6809.9|6815.1|6805.1|96
1604373600000|2020-11-03 03:20:00|6816.8|6806.8|6812.6|6802.6|6816.8|6806.8|6811.6|6801.6|65
1604373900000|2020-11-03 03:25:00|6813.1|6803.1|6813.4|6803.4|6814.6|6804.6|6811.6|6801.6|63
1604374200000|2020-11-03 03:30:00|6814.1|6804.1|6814.4|6804.4|6818.9|6808.9|6812.6|6802.6|99
1604374500000|2020-11-03 03:35:00|6814.6|6804.6|6814.9|6804.9|6815.1|6805.1|6813.9|6803.9|18
1604374800000|2020-11-03 03:40:00|6814.5|6804.5|6807.6|6797.6|6814.6|6804.6|6807.4|6797.4|50
1604375100000|2020-11-03 03:45:00|6807.4|6797.4|6806.9|6796.9|6807.6|6797.6|6805.9|6795.9|20
1604375400000|2020-11-03 03:50:00|6807.1|6797.1|6806.6|6796.6|6807.6|6797.6|6806.4|6796.4|13
1604375700000|2020-11-03 03:55:00|6806.4|6796.4|6807.9|6797.9|6807.9|6797.9|6806.4|6796.4|14
1604376000000|2020-11-03 04:00:00|6807.1|6797.1|6807.6|6797.6|6807.6|6797.6|6807.1|6797.1|4
1604376300000|2020-11-03 04:05:00|6807.4|6797.4|6806.6|6796.6|6807.4|6797.4|6806.6|6796.6|5
1604376600000|2020-11-03 04:10:00|6806.9|6796.9|6807.4|6797.4|6807.5|6797.5|6806.9|6796.9|4
1604376900000|2020-11-03 04:15:00|6806.6|6796.6|6806.4|6796.4|6807.4|6797.4|6805.4|6795.4|20
1604377200000|2020-11-03 04:20:00|6806.1|6796.1|6804.1|6794.1|6806.1|6796.1|6802.4|6792.4|42
1604377500000|2020-11-03 04:25:00|6803.9|6793.9|6807|6797|6807.6|6797.6|6803.4|6793.4|22
1604377800000|2020-11-03 04:30:00|6807.1|6797.1|6807.9|6797.9|6809.9|6799.9|6807.1|6797.1|35
1604378100000|2020-11-03 04:35:00|6807.6|6797.6|6806.9|6796.9|6807.6|6797.6|6805.5|6795.5|21
1604378400000|2020-11-03 04:40:00|6806.1|6796.1|6805.1|6795.1|6806.9|6796.9|6804.4|6794.4|22
1604378700000|2020-11-03 04:45:00|6804.9|6794.9|6803.9|6793.9|6805.6|6795.6|6803.1|6793.1|51
1604379000000|2020-11-03 04:50:00|6803.5|6793.5|6803.4|6793.4|6804.1|6794.1|6801.9|6791.9|32
1604379300000|2020-11-03 04:55:00|6803.1|6793.1|6799.9|6789.9|6803.1|6793.1|6798.6|6788.6|56
1604379600000|2020-11-03 05:00:00|6800.1|6790.1|6803.9|6793.9|6804.9|6794.9|6800.1|6790.1|96
1604379900000|2020-11-03 05:05:00|6803.6|6793.6|6808.3|6798.3|6808.9|6798.9|6803.6|6793.6|55
1604380200000|2020-11-03 05:10:00|6808.1|6798.1|6810.8|6800.8|6810.8|6800.8|6806.4|6796.4|65
1604380500000|2020-11-03 05:15:00|6810.4|6800.4|6808.6|6798.6|6811.1|6801.1|6808.6|6798.6|70
1604380800000|2020-11-03 05:20:00|6808.9|6798.9|6809.6|6799.6|6811.1|6801.1|6808.6|6798.6|37
1604381100000|2020-11-03 05:25:00|6809.9|6799.9|6814.1|6804.1|6815.6|6805.6|6809.9|6799.9|65
1604381400000|2020-11-03 05:30:00|6814.4|6804.4|6807.3|6797.3|6818.6|6808.6|6806.1|6796.1|140
1604381700000|2020-11-03 05:35:00|6807.4|6797.4|6806.5|6796.5|6807.9|6797.9|6802.9|6792.9|106
1604382000000|2020-11-03 05:40:00|6806.4|6796.4|6809.1|6799.1|6810.6|6800.6|6805.4|6795.4|81
1604382300000|2020-11-03 05:45:00|6809|6799|6810.6|6800.6|6811.6|6801.6|6806.9|6796.9|84
1604382600000|2020-11-03 05:50:00|6810.9|6800.9|6811.6|6801.6|6813.1|6803.1|6810.4|6800.4|69
1604382900000|2020-11-03 05:55:00|6811.9|6801.9|6817.8|6807.8|6817.8|6807.8|6811.9|6801.9|100
1604383200000|2020-11-03 06:00:00|6817.6|6807.6|6815.4|6805.4|6819.1|6809.1|6812.6|6802.6|109
1604383500000|2020-11-03 06:05:00|6814.9|6804.9|6812.1|6802.1|6816.5|6806.5|6811.6|6801.6|93
1604383800000|2020-11-03 06:10:00|6812.4|6802.4|6809.9|6799.9|6812.4|6802.4|6808.5|6798.5|67
1604384100000|2020-11-03 06:15:00|6810.1|6800.1|6810.1|6800.1|6811.6|6801.6|6808.6|6798.6|67
1604384400000|2020-11-03 06:20:00|6810.4|6800.4|6809.6|6799.6|6810.9|6800.9|6808.6|6798.6|72
1604384700000|2020-11-03 06:25:00|6809.9|6799.9|6811.1|6801.1|6812.1|6802.1|6809.4|6799.4|80
1604385000000|2020-11-03 06:30:00|6811.8|6801.8|6811.6|6801.6|6814.1|6804.1|6811.4|6801.4|60
1604385300000|2020-11-03 06:35:00|6811.4|6801.4|6811.9|6801.9|6812.9|6802.9|6810.6|6800.6|53
1604385600000|2020-11-03 06:40:00|6811.6|6801.6|6811.4|6801.4|6811.9|6801.9|6810|6800|30
1604385900000|2020-11-03 06:45:00|6811.6|6801.6|6815.6|6805.6|6816.9|6806.9|6811.6|6801.6|105
1604386200000|2020-11-03 06:50:00|6815.9|6805.9|6817.1|6807.1|6818.9|6808.9|6815.4|6805.4|88
1604386500000|2020-11-03 06:55:00|6816.9|6806.9|6817.6|6807.6|6819.6|6809.6|6816.4|6806.4|155
1604386800000|2020-11-03 07:00:00|6817.1|6807.1|6805.9|6795.9|6817.9|6807.9|6805.9|6795.9|87
1604387100000|2020-11-03 07:05:00|6806.1|6796.1|6803.9|6793.9|6806.5|6796.5|6799.1|6789.1|53
1604387400000|2020-11-03 07:10:00|6806.1|6796.1|6803.6|6793.6|6806.9|6796.9|6802.9|6792.9|66
1604387700000|2020-11-03 07:15:00|6803.5|6793.5|6807.4|6797.4|6809.1|6799.1|6802.9|6792.9|91
1604388000000|2020-11-03 07:20:00|6807.6|6797.6|6804.1|6794.1|6809.6|6799.6|6803.5|6793.5|45
1604388300000|2020-11-03 07:25:00|6804.4|6794.4|6802.4|6792.4|6804.6|6794.6|6800.9|6790.9|54
1604388600000|2020-11-03 07:30:00|6802.6|6792.6|6804.1|6794.1|6804.9|6794.9|6801.4|6791.4|46
1604388900000|2020-11-03 07:35:00|6804.4|6794.4|6800.6|6790.6|6805|6795|6799.6|6789.6|50
1604389200000|2020-11-03 07:40:00|6799.8|6789.8|6796.6|6786.6|6800.1|6790.1|6796.4|6786.4|58
1604389500000|2020-11-03 07:45:00|6796.9|6786.9|6796|6786|6796.9|6786.9|6791.9|6781.9|94
1604389800000|2020-11-03 07:50:00|6796.1|6786.1|6796.9|6786.9|6799.6|6789.6|6794.6|6784.6|60
1604390100000|2020-11-03 07:55:00|6797.1|6787.1|6793.6|6783.6|6798.9|6788.9|6787.9|6777.9|82
1604390400000|2020-11-03 08:00:00|6793.4|6783.4|6799.9|6789.9|6803.6|6793.6|6786.1|6776.1|244
1604390700000|2020-11-03 08:05:00|6797.4|6787.4|6787.4|6777.4|6800.4|6790.4|6785.6|6775.6|221
1604391000000|2020-11-03 08:10:00|6787.6|6777.6|6791.4|6781.4|6793.6|6783.6|6786.9|6776.9|205
1604391300000|2020-11-03 08:15:00|6791.6|6781.6|6793.6|6783.6|6793.6|6783.6|6785.9|6775.9|192
1604391600000|2020-11-03 08:20:00|6793.4|6783.4|6806.6|6796.6|6807.9|6797.9|6791.4|6781.4|171
1604391900000|2020-11-03 08:25:00|6806.4|6796.4|6813.6|6803.6|6816.4|6806.4|6806.4|6796.4|221
1604392200000|2020-11-03 08:30:00|6813.4|6803.4|6819.9|6809.9|6821.6|6811.6|6807.4|6797.4|221
1604392500000|2020-11-03 08:35:00|6819.6|6809.6|6814.6|6804.6|6819.8|6809.8|6811.5|6801.5|185
1604392800000|2020-11-03 08:40:00|6814.9|6804.9|6813.5|6803.5|6817.9|6807.9|6811.1|6801.1|235
1604393100000|2020-11-03 08:45:00|6813.3|6803.3|6816.6|6806.6|6818.4|6808.4|6811.4|6801.4|192
1604393400000|2020-11-03 08:50:00|6816.9|6806.9|6814.9|6804.9|6820.5|6810.5|6814.9|6804.9|155
1604393700000|2020-11-03 08:55:00|6815.3|6805.3|6813.9|6803.9|6815.9|6805.9|6808.6|6798.6|148
1604394000000|2020-11-03 09:00:00|6813.5|6803.5|6806.9|6796.9|6814.1|6804.1|6806.9|6796.9|133
1604394300000|2020-11-03 09:05:00|6806.6|6796.6|6798.9|6788.9|6807.4|6797.4|6793.9|6783.9|165
1604394600000|2020-11-03 09:10:00|6798.6|6788.6|6796.1|6786.1|6800.6|6790.6|6793.8|6783.8|134
1604394900000|2020-11-03 09:15:00|6796.4|6786.4|6803.5|6793.5|6803.9|6793.9|6795.4|6785.4|141
1604395200000|2020-11-03 09:20:00|6803.4|6793.4|6799|6789|6804.5|6794.5|6798.5|6788.5|126
1604395500000|2020-11-03 09:25:00|6798.9|6788.9|6797.3|6787.3|6802.1|6792.1|6797.3|6787.3|128
1604395800000|2020-11-03 09:30:00|6797.4|6787.4|6804.6|6794.6|6805.1|6795.1|6797.4|6787.4|172
1604396100000|2020-11-03 09:35:00|6804.5|6794.5|6806.8|6796.8|6807|6797|6797.9|6787.9|229
1604396400000|2020-11-03 09:40:00|6806.5|6796.5|6806.5|6796.5|6808|6798|6803.4|6793.4|166
1604396700000|2020-11-03 09:45:00|6806.8|6796.8|6814.4|6804.4|6820|6810|6806.3|6796.3|235
1604397000000|2020-11-03 09:50:00|6814.1|6804.1|6810.6|6800.6|6814.4|6804.4|6809.1|6799.1|183
1604397300000|2020-11-03 09:55:00|6810.8|6800.8|6807.8|6797.8|6813.1|6803.1|6806.3|6796.3|164
1604397600000|2020-11-03 10:00:00|6807.9|6797.9|6802.8|6792.8|6809.4|6799.4|6801.6|6791.6|139
1604397900000|2020-11-03 10:05:00|6803.1|6793.1|6801.9|6791.9|6803.4|6793.4|6800.9|6790.9|85
1604398200000|2020-11-03 10:10:00|6802.4|6792.4|6803.5|6793.5|6806.6|6796.6|6800.5|6790.5|98
1604398500000|2020-11-03 10:15:00|6803.4|6793.4|6807.9|6797.9|6807.9|6797.9|6802.5|6792.5|163
1604398800000|2020-11-03 10:20:00|6808.1|6798.1|6804.5|6794.5|6809.4|6799.4|6803|6793|110
1604399100000|2020-11-03 10:25:00|6804.4|6794.4|6814.8|6804.8|6814.8|6804.8|6804.1|6794.1|134
1604399400000|2020-11-03 10:30:00|6814.5|6804.5|6810.9|6800.9|6814.5|6804.5|6810.5|6800.5|107
1604399700000|2020-11-03 10:35:00|6810.6|6800.6|6808.4|6798.4|6811.6|6801.6|6807.6|6797.6|101
1604400000000|2020-11-03 10:40:00|6808.6|6798.6|6800.4|6790.4|6808.6|6798.6|6799.4|6789.4|97
1604400300000|2020-11-03 10:45:00|6800.6|6790.6|6797.6|6787.6|6803.1|6793.1|6795.4|6785.4|148
1604400600000|2020-11-03 10:50:00|6797.4|6787.4|6801.6|6791.6|6802.1|6792.1|6795.6|6785.6|108
1604400900000|2020-11-03 10:55:00|6801.4|6791.4|6797.6|6787.6|6801.6|6791.6|6796.1|6786.1|98
1604401200000|2020-11-03 11:00:00|6797.4|6787.4|6801.1|6791.1|6802.4|6792.4|6797.1|6787.1|65
1604401500000|2020-11-03 11:05:00|6800.9|6790.9|6801.1|6791.1|6803.9|6793.9|6799.4|6789.4|122
1604401800000|2020-11-03 11:10:00|6801.4|6791.4|6802.6|6792.6|6804.1|6794.1|6800.6|6790.6|79
1604402100000|2020-11-03 11:15:00|6802.4|6792.4|6801.9|6791.9|6803.4|6793.4|6800.4|6790.4|62
1604402400000|2020-11-03 11:20:00|6802.1|6792.1|6804.9|6794.9|6806.1|6796.1|6802.1|6792.1|76
1604402700000|2020-11-03 11:25:00|6804.6|6794.6|6803.6|6793.6|6804.9|6794.9|6801.1|6791.1|64
1604403000000|2020-11-03 11:30:00|6803.4|6793.4|6807.9|6797.9|6809.1|6799.1|6801.9|6791.9|102
1604403300000|2020-11-03 11:35:00|6807.6|6797.6|6805.1|6795.1|6807.9|6797.9|6802.9|6792.9|91
1604403600000|2020-11-03 11:40:00|6805.6|6795.6|6806.1|6796.1|6809.1|6799.1|6805.4|6795.4|104
1604403900000|2020-11-03 11:45:00|6805.9|6795.9|6805.4|6795.4|6806.1|6796.1|6802.4|6792.4|60
1604404200000|2020-11-03 11:50:00|6805.1|6795.1|6804.4|6794.4|6807.6|6797.6|6804.4|6794.4|66
1604404500000|2020-11-03 11:55:00|6804.1|6794.1|6803.6|6793.6|6805.1|6795.1|6801.4|6791.4|81
1604404800000|2020-11-03 12:00:00|6803.4|6793.4|6809.1|6799.1|6809.6|6799.6|6802.6|6792.6|104
1604405100000|2020-11-03 12:05:00|6808.9|6798.9|6807.9|6797.9|6809.4|6799.4|6806.9|6796.9|64
1604405400000|2020-11-03 12:10:00|6808.1|6798.1|6808.1|6798.1|6809.6|6799.6|6806.1|6796.1|40
1604405700000|2020-11-03 12:15:00|6808.4|6798.4|6810.9|6800.9|6812.1|6802.1|6807.1|6797.1|106
1604406000000|2020-11-03 12:20:00|6811.4|6801.4|6812.1|6802.1|6815.6|6805.6|6808.6|6798.6|142
1604406300000|2020-11-03 12:25:00|6811.9|6801.9|6812.4|6802.4|6812.6|6802.6|6809.9|6799.9|83
1604406600000|2020-11-03 12:30:00|6812.1|6802.1|6804.9|6794.9|6812.1|6802.1|6803.4|6793.4|183
1604406900000|2020-11-03 12:35:00|6804.6|6794.6|6811.6|6801.6|6811.6|6801.6|6803.9|6793.9|84
1604407200000|2020-11-03 12:40:00|6811.9|6801.9|6813.9|6803.9|6815.4|6805.4|6810.4|6800.4|94
1604407500000|2020-11-03 12:45:00|6814.1|6804.1|6814.1|6804.1|6814.4|6804.4|6811.4|6801.4|89
1604407800000|2020-11-03 12:50:00|6813.9|6803.9|6818.4|6808.4|6821.4|6811.4|6813.4|6803.4|123
1604408100000|2020-11-03 12:55:00|6818.1|6808.1|6818.1|6808.1|6820.9|6810.9|6815.9|6805.9|148
1604408400000|2020-11-03 13:00:00|6818.4|6808.4|6820.6|6810.6|6823.9|6813.9|6813.1|6803.1|363
1604408700000|2020-11-03 13:05:00|6820.9|6810.9|6817.9|6807.9|6822.4|6812.4|6812.1|6802.1|232
1604409000000|2020-11-03 13:10:00|6815.6|6805.6|6811.9|6801.9|6816.1|6806.1|6804.4|6794.4|268
1604409300000|2020-11-03 13:15:00|6812.1|6802.1|6815.6|6805.6|6818.9|6808.9|6810.4|6800.4|248
1604409600000|2020-11-03 13:20:00|6816.1|6806.1|6810.9|6800.9|6817.9|6807.9|6808.4|6798.4|258
1604409900000|2020-11-03 13:25:00|6811.1|6801.1|6817.1|6807.1|6818.1|6808.1|6809.9|6799.9|176
1604410200000|2020-11-03 13:30:00|6817.4|6807.4|6823.9|6813.9|6828.1|6818.1|6815.4|6805.4|259
1604410500000|2020-11-03 13:35:00|6823.6|6813.6|6823.6|6813.6|6827.6|6817.6|6822.9|6812.9|214
1604410800000|2020-11-03 13:40:00|6823.9|6813.9|6812.4|6802.4|6823.9|6813.9|6810.9|6800.9|215
1604411100000|2020-11-03 13:45:00|6812.6|6802.6|6814.6|6804.6|6821.4|6811.4|6812.4|6802.4|185
1604411400000|2020-11-03 13:50:00|6814.9|6804.9|6815.1|6805.1|6816.6|6806.6|6810.6|6800.6|197
1604411700000|2020-11-03 13:55:00|6815.4|6805.4|6813.1|6803.1|6818.6|6808.6|6812.1|6802.1|173
1604412000000|2020-11-03 14:00:00|6812.9|6802.9|6823.4|6813.4|6823.9|6813.9|6812.9|6802.9|189
1604412300000|2020-11-03 14:05:00|6823.1|6813.1|6824.9|6814.9|6828.9|6818.9|6819.9|6809.9|258
1604412600000|2020-11-03 14:10:00|6824.6|6814.6|6834.6|6824.6|6834.9|6824.9|6824.6|6814.6|205
1604412900000|2020-11-03 14:15:00|6834.4|6824.4|6850.9|6840.9|6852.4|6842.4|6834.4|6824.4|332
1604413200000|2020-11-03 14:20:00|6850.6|6840.6|6848.9|6838.9|6856.6|6846.6|6848.1|6838.1|271
1604413500000|2020-11-03 14:25:00|6849.1|6839.1|6847.1|6837.1|6849.4|6839.4|6842.4|6832.4|209
1604413800000|2020-11-03 14:30:00|6847.4|6837.4|6843.9|6833.9|6850.1|6840.1|6832.4|6822.4|404
1604414100000|2020-11-03 14:35:00|6844.1|6834.1|6848.6|6838.6|6852.1|6842.1|6835.6|6825.6|375
1604414400000|2020-11-03 14:40:00|6848.9|6838.9|6849.1|6839.1|6855.9|6845.9|6848.4|6838.4|281
1604414700000|2020-11-03 14:45:00|6849.4|6839.4|6840.6|6830.6|6853.1|6843.1|6840.6|6830.6|249
1604415000000|2020-11-03 14:50:00|6840.9|6830.9|6852.9|6842.9|6853.1|6843.1|6840.6|6830.6|228
1604415300000|2020-11-03 14:55:00|6852.6|6842.6|6842.1|6832.1|6854.1|6844.1|6840.6|6830.6|260
1604415600000|2020-11-03 15:00:00|6842.9|6832.9|6849.4|6839.4|6860.1|6850.1|6842.9|6832.9|316
1604415900000|2020-11-03 15:05:00|6849.1|6839.1|6849.9|6839.9|6851.9|6841.9|6847.4|6837.4|266
1604416200000|2020-11-03 15:10:00|6850.1|6840.1|6842.9|6832.9|6850.6|6840.6|6842.6|6832.6|234
1604416500000|2020-11-03 15:15:00|6843.1|6833.1|6839.4|6829.4|6846.9|6836.9|6838.1|6828.1|206
1604416800000|2020-11-03 15:20:00|6839.6|6829.6|6830.6|6820.6|6839.6|6829.6|6829|6819|223
1604417100000|2020-11-03 15:25:00|6830.9|6820.9|6828.1|6818.1|6832.6|6822.6|6827.6|6817.6|167
1604417400000|2020-11-03 15:30:00|6828.4|6818.4|6832.1|6822.1|6834.1|6824.1|6825.4|6815.4|172
1604417700000|2020-11-03 15:35:00|6832.4|6822.4|6836.6|6826.6|6837.6|6827.6|6830.4|6820.4|175
1604418000000|2020-11-03 15:40:00|6836.9|6826.9|6834.9|6824.9|6841.1|6831.1|6834.9|6824.9|125
1604418300000|2020-11-03 15:45:00|6834.6|6824.6|6840.4|6830.4|6841.9|6831.9|6831.9|6821.9|181
1604418600000|2020-11-03 15:50:00|6840.9|6830.9|6845.6|6835.6|6846.1|6836.1|6840.9|6830.9|150
1604418900000|2020-11-03 15:55:00|6845.9|6835.9|6842.1|6832.1|6847.4|6837.4|6840.9|6830.9|188
1604419200000|2020-11-03 16:00:00|6841.9|6831.9|6843.6|6833.6|6846.1|6836.1|6840.1|6830.1|243
1604419500000|2020-11-03 16:05:00|6843.9|6833.9|6840.9|6830.9|6845.6|6835.6|6837.9|6827.9|223
1604419800000|2020-11-03 16:10:00|6840.6|6830.6|6837.4|6827.4|6843.9|6833.9|6837.4|6827.4|120
1604420100000|2020-11-03 16:15:00|6837.6|6827.6|6840.9|6830.9|6840.9|6830.9|6831.6|6821.6|182
1604420400000|2020-11-03 16:20:00|6841.1|6831.1|6836.1|6826.1|6844.6|6834.6|6834.6|6824.6|164
1604420700000|2020-11-03 16:25:00|6836.6|6826.6|6827.6|6817.6|6837.4|6827.4|6827.6|6817.6|185
1604421000000|2020-11-03 16:30:00|6827.4|6817.4|6822.9|6812.9|6829.4|6819.4|6821.9|6811.9|189
1604421300000|2020-11-03 16:35:00|6823.1|6813.1|6826.4|6816.4|6826.6|6816.6|6819.6|6809.6|237
1604421600000|2020-11-03 16:40:00|6826.1|6816.1|6819.6|6809.6|6826.1|6816.1|6815.6|6805.6|231
1604421900000|2020-11-03 16:45:00|6819.9|6809.9|6820.9|6810.9|6824.4|6814.4|6818.1|6808.1|232
1604422200000|2020-11-03 16:50:00|6821.1|6811.1|6813.1|6803.1|6821.1|6811.1|6811.9|6801.9|188
1604422500000|2020-11-03 16:55:00|6812.6|6802.6|6815.4|6805.4|6816.1|6806.1|6809.9|6799.9|149
1604422800000|2020-11-03 17:00:00|6815.6|6805.6|6812.1|6802.1|6817.4|6807.4|6811.1|6801.1|47
1604423100000|2020-11-03 17:05:00|6812.4|6802.4|6819.4|6809.4|6819.4|6809.4|6811.9|6801.9|65
1604423400000|2020-11-03 17:10:00|6819.6|6809.6|6808.9|6798.9|6819.6|6809.6|6807.6|6797.6|71
1604423700000|2020-11-03 17:15:00|6808.6|6798.6|6808.1|6798.1|6808.6|6798.6|6803.9|6793.9|58
1604424000000|2020-11-03 17:20:00|6808.9|6798.9|6811.9|6801.9|6812.6|6802.6|6808.9|6798.9|59
1604424300000|2020-11-03 17:25:00|6811.6|6801.6|6812.1|6802.1|6814.6|6804.6|6810.9|6800.9|55
1604424600000|2020-11-03 17:30:00|6811.9|6801.9|6808.4|6798.4|6811.9|6801.9|6808.4|6798.4|60
1604424900000|2020-11-03 17:35:00|6808.6|6798.6|6810.9|6800.9|6811.4|6801.4|6808.4|6798.4|55
1604425200000|2020-11-03 17:40:00|6810.6|6800.6|6806.6|6796.6|6811.6|6801.6|6806.6|6796.6|52
1604425500000|2020-11-03 17:45:00|6806.4|6796.4|6811.4|6801.4|6811.4|6801.4|6806.1|6796.1|57
1604425800000|2020-11-03 17:50:00|6811.1|6801.1|6807.1|6797.1|6811.1|6801.1|6806.4|6796.4|57
1604426100000|2020-11-03 17:55:00|6807.4|6797.4|6796.4|6786.4|6808.1|6798.1|6790.4|6780.4|188
1604451600000|2020-11-04 01:00:00|6781.9|6771.9|6792.9|6782.9|6800.1|6790.1|6775.6|6765.6|285
1604451900000|2020-11-04 01:05:00|6792.6|6782.6|6802.4|6792.4|6808.3|6798.3|6787.9|6777.9|294
1604452200000|2020-11-04 01:10:00|6801.9|6791.9|6797.6|6787.6|6813.4|6803.4|6797.4|6787.4|414
1604452500000|2020-11-04 01:15:00|6797.9|6787.9|6800.1|6790.1|6802.9|6792.9|6791.4|6781.4|305
1604452800000|2020-11-04 01:20:00|6801.1|6791.1|6800.6|6790.6|6806.6|6796.6|6795.9|6785.9|261
1604453100000|2020-11-04 01:25:00|6800.4|6790.4|6780.4|6770.4|6800.4|6790.4|6776.6|6766.6|339
1604453400000|2020-11-04 01:30:00|6779.9|6769.9|6776.6|6766.6|6785.9|6775.9|6772.1|6762.1|209
1604453700000|2020-11-04 01:35:00|6776.4|6766.4|6776.4|6766.4|6787.6|6777.6|6774.4|6764.4|239
1604454000000|2020-11-04 01:40:00|6776.6|6766.6|6789.4|6779.4|6790.1|6780.1|6775.1|6765.1|187
1604454300000|2020-11-04 01:45:00|6789.1|6779.1|6785.9|6775.9|6792.4|6782.4|6784.4|6774.4|118
1604454600000|2020-11-04 01:50:00|6785.6|6775.6|6794.9|6784.9|6798.4|6788.4|6783.3|6773.3|198
1604454900000|2020-11-04 01:55:00|6795.1|6785.1|6787.4|6777.4|6796.1|6786.1|6785.4|6775.4|135
1604455200000|2020-11-04 02:00:00|6788.9|6778.9|6790.6|6780.6|6797.1|6787.1|6787.4|6777.4|182
1604455500000|2020-11-04 02:05:00|6790.4|6780.4|6777.6|6767.6|6791.4|6781.4|6777|6767|239
1604455800000|2020-11-04 02:10:00|6778.1|6768.1|6784.9|6774.9|6785.9|6775.9|6776.6|6766.6|205
1604456100000|2020-11-04 02:15:00|6784.4|6774.4|6768.4|6758.4|6784.9|6774.9|6764.1|6754.1|245
1604456400000|2020-11-04 02:20:00|6768.6|6758.6|6747.9|6737.9|6769.4|6759.4|6746.4|6736.4|356
1604456700000|2020-11-04 02:25:00|6748.4|6738.4|6755.6|6745.6|6763.6|6753.6|6743.9|6733.9|322
1604457000000|2020-11-04 02:30:00|6755.9|6745.9|6745.9|6735.9|6755.9|6745.9|6737.6|6727.6|414
1604457300000|2020-11-04 02:35:00|6745.1|6735.1|6731.4|6721.4|6745.9|6735.9|6730.5|6720.5|360
1604457600000|2020-11-04 02:40:00|6731.1|6721.1|6707.5|6697.5|6731.4|6721.4|6703.1|6693.1|470
1604457900000|2020-11-04 02:45:00|6707|6697|6724.3|6714.3|6727.6|6717.6|6701.9|6691.9|489
1604458200000|2020-11-04 02:50:00|6724.1|6714.1|6747.1|6737.1|6747.1|6737.1|6710.3|6700.3|354
1604458500000|2020-11-04 02:55:00|6748.1|6738.1|6738.3|6728.3|6750|6740|6734.5|6724.5|311
1604458800000|2020-11-04 03:00:00|6738.5|6728.5|6753.4|6743.4|6756.6|6746.6|6735.3|6725.3|445
1604459100000|2020-11-04 03:05:00|6753.8|6743.8|6765.4|6755.4|6765.6|6755.6|6749.4|6739.4|415
1604459400000|2020-11-04 03:10:00|6765.1|6755.1|6762.3|6752.3|6777.6|6767.6|6761.4|6751.4|442
1604459700000|2020-11-04 03:15:00|6762.5|6752.5|6771.8|6761.8|6772|6762|6762.5|6752.5|423
1604460000000|2020-11-04 03:20:00|6771.6|6761.6|6771.8|6761.8|6777.8|6767.8|6771.4|6761.4|288
1604460300000|2020-11-04 03:25:00|6771.5|6761.5|6775.6|6765.6|6776.5|6766.5|6770.3|6760.3|203
1604460600000|2020-11-04 03:30:00|6775.9|6765.9|6759.8|6749.8|6779.5|6769.5|6759.4|6749.4|187
1604460900000|2020-11-04 03:35:00|6759.4|6749.4|6758.9|6748.9|6763.8|6753.8|6757.6|6747.6|131
1604461200000|2020-11-04 03:40:00|6758.6|6748.6|6773.9|6763.9|6775.4|6765.4|6757.8|6747.8|210
1604461500000|2020-11-04 03:45:00|6773.6|6763.6|6765.9|6755.9|6773.6|6763.6|6765.6|6755.6|199
1604461800000|2020-11-04 03:50:00|6766|6756|6761.6|6751.6|6767|6757|6759|6749|197
1604462100000|2020-11-04 03:55:00|6762.4|6752.4|6765.8|6755.8|6766.6|6756.6|6761.4|6751.4|136
1604462400000|2020-11-04 04:00:00|6765.5|6755.5|6771.3|6761.3|6772|6762|6765.1|6755.1|131
1604462700000|2020-11-04 04:05:00|6771|6761|6771.8|6761.8|6775.4|6765.4|6770.6|6760.6|95
1604463000000|2020-11-04 04:10:00|6771.5|6761.5|6772.3|6762.3|6776.4|6766.4|6770.9|6760.9|89
1604463300000|2020-11-04 04:15:00|6772.4|6762.4|6770.4|6760.4|6773.9|6763.9|6770.1|6760.1|48
1604463600000|2020-11-04 04:20:00|6770.1|6760.1|6765.9|6755.9|6770.1|6760.1|6758.5|6748.5|207
1604463900000|2020-11-04 04:25:00|6765.6|6755.6|6769.9|6759.9|6773.5|6763.5|6765.4|6755.4|175
1604464200000|2020-11-04 04:30:00|6769.5|6759.5|6779|6769|6783.8|6773.8|6766.8|6756.8|241
1604464500000|2020-11-04 04:35:00|6778.6|6768.6|6777.5|6767.5|6778.6|6768.6|6771.8|6761.8|199
1604464800000|2020-11-04 04:40:00|6777.8|6767.8|6769.8|6759.8|6779.9|6769.9|6769.3|6759.3|139
1604465100000|2020-11-04 04:45:00|6770|6760|6765.1|6755.1|6772|6762|6757.9|6747.9|292
1604465400000|2020-11-04 04:50:00|6764.6|6754.6|6771.4|6761.4|6775|6765|6764.3|6754.3|144
1604465700000|2020-11-04 04:55:00|6771.1|6761.1|6768.3|6758.3|6775.4|6765.4|6767.4|6757.4|126
1604466000000|2020-11-04 05:00:00|6767.9|6757.9|6772.1|6762.1|6772.4|6762.4|6762|6752|205
1604466300000|2020-11-04 05:05:00|6771.9|6761.9|6775.6|6765.6|6779|6769|6768.3|6758.3|202
1604466600000|2020-11-04 05:10:00|6775.9|6765.9|6779.9|6769.9|6786.4|6776.4|6775.6|6765.6|293
1604466900000|2020-11-04 05:15:00|6779.6|6769.6|6780.9|6770.9|6781.1|6771.1|6774.8|6764.8|165
1604467200000|2020-11-04 05:20:00|6781|6771|6780.4|6770.4|6782.9|6772.9|6777.3|6767.3|183
1604467500000|2020-11-04 05:25:00|6780.6|6770.6|6788.9|6778.9|6792.4|6782.4|6780.6|6770.6|169
1604467800000|2020-11-04 05:30:00|6789.1|6779.1|6794.3|6784.3|6797.5|6787.5|6789.1|6779.1|308
1604468100000|2020-11-04 05:35:00|6794.5|6784.5|6801.8|6791.8|6805.8|6795.8|6792.6|6782.6|199
1604468400000|2020-11-04 05:40:00|6801.6|6791.6|6798.6|6788.6|6802|6792|6794.8|6784.8|186
1604468700000|2020-11-04 05:45:00|6798.9|6788.9|6791|6781|6806.6|6796.6|6791|6781|219
1604469000000|2020-11-04 05:50:00|6791.4|6781.4|6791|6781|6796.9|6786.9|6788.6|6778.6|174
1604469300000|2020-11-04 05:55:00|6789.3|6779.3|6785.5|6775.5|6790|6780|6781.5|6771.5|193
1604469600000|2020-11-04 06:00:00|6785.3|6775.3|6775.3|6765.3|6785.5|6775.5|6772.4|6762.4|254
1604469900000|2020-11-04 06:05:00|6774.9|6764.9|6778.4|6768.4|6781.6|6771.6|6773.1|6763.1|244
1604470200000|2020-11-04 06:10:00|6778.6|6768.6|6784|6774|6787.4|6777.4|6777.1|6767.1|225
1604470500000|2020-11-04 06:15:00|6784.3|6774.3|6784.1|6774.1|6785.8|6775.8|6777.3|6767.3|199
1604470800000|2020-11-04 06:20:00|6784.5|6774.5|6788.9|6778.9|6789.4|6779.4|6783.6|6773.6|115
1604471100000|2020-11-04 06:25:00|6788.5|6778.5|6788.8|6778.8|6788.8|6778.8|6783.9|6773.9|128
1604471400000|2020-11-04 06:30:00|6789|6779|6784.6|6774.6|6792.9|6782.9|6784.5|6774.5|154
1604471700000|2020-11-04 06:35:00|6784.3|6774.3|6783.6|6773.6|6790.5|6780.5|6783|6773|176
1604472000000|2020-11-04 06:40:00|6783.5|6773.5|6777.4|6767.4|6784.8|6774.8|6776.3|6766.3|177
1604472300000|2020-11-04 06:45:00|6777|6767|6772.3|6762.3|6779|6769|6772.3|6762.3|174
1604472600000|2020-11-04 06:50:00|6772.6|6762.6|6763.3|6753.3|6773.8|6763.8|6759.3|6749.3|220
1604472900000|2020-11-04 06:55:00|6764|6754|6766.3|6756.3|6768.6|6758.6|6761.8|6751.8|183
1604473200000|2020-11-04 07:00:00|6765.8|6755.8|6745.3|6735.3|6768.3|6758.3|6741.3|6731.3|199
1604473500000|2020-11-04 07:05:00|6745.1|6735.1|6745.8|6735.8|6748.5|6738.5|6740.8|6730.8|193
1604473800000|2020-11-04 07:10:00|6745.5|6735.5|6739.8|6729.8|6745.5|6735.5|6737.4|6727.4|220
1604474100000|2020-11-04 07:15:00|6739.5|6729.5|6737.8|6727.8|6742.6|6732.6|6736.5|6726.5|199
1604474400000|2020-11-04 07:20:00|6738.3|6728.3|6723|6713|6739.6|6729.6|6722.3|6712.3|286
1604474700000|2020-11-04 07:25:00|6722.9|6712.9|6714.3|6704.3|6726.5|6716.5|6714.1|6704.1|270
1604475000000|2020-11-04 07:30:00|6714|6704|6710.8|6700.8|6721.3|6711.3|6709.5|6699.5|293
1604475300000|2020-11-04 07:35:00|6710|6700|6698.3|6688.3|6712.1|6702.1|6698.3|6688.3|378
1604475600000|2020-11-04 07:40:00|6698|6688|6686|6676|6700.5|6690.5|6686|6676|352
1604475900000|2020-11-04 07:45:00|6685.6|6675.6|6684|6674|6687.9|6677.9|6675.3|6665.3|334
1604476200000|2020-11-04 07:50:00|6683.8|6673.8|6703.9|6693.9|6711|6701|6680.8|6670.8|295
1604476500000|2020-11-04 07:55:00|6703.6|6693.6|6709.1|6699.1|6709.1|6699.1|6698.1|6688.1|293
1604476800000|2020-11-04 08:00:00|6709|6699|6711.3|6701.3|6725|6715|6705|6695|384
1604477100000|2020-11-04 08:05:00|6710.9|6700.9|6710|6700|6711.1|6701.1|6705|6695|334
1604477400000|2020-11-04 08:10:00|6710.6|6700.6|6712.8|6702.8|6727.6|6717.6|6709.8|6699.8|404
1604477700000|2020-11-04 08:15:00|6712.3|6702.3|6716.8|6706.8|6720.5|6710.5|6703.8|6693.8|259
1604478000000|2020-11-04 08:20:00|6716.5|6706.5|6725.1|6715.1|6725.1|6715.1|6710.6|6700.6|251
1604478300000|2020-11-04 08:25:00|6725|6715|6723.1|6713.1|6731.5|6721.5|6715.9|6705.9|384
1604478600000|2020-11-04 08:30:00|6723.3|6713.3|6725.1|6715.1|6727|6717|6715.6|6705.6|317
1604478900000|2020-11-04 08:35:00|6725.5|6715.5|6723.5|6713.5|6730.6|6720.6|6721.6|6711.6|259
1604479200000|2020-11-04 08:40:00|6724|6714|6720|6710|6724|6714|6715.4|6705.4|210
1604479500000|2020-11-04 08:45:00|6720.1|6710.1|6716.8|6706.8|6723.5|6713.5|6714|6704|195
1604479800000|2020-11-04 08:50:00|6717.1|6707.1|6708.8|6698.8|6720.9|6710.9|6704.6|6694.6|192
1604480100000|2020-11-04 08:55:00|6709|6699|6711.9|6701.9|6713.3|6703.3|6706.5|6696.5|149
1604480400000|2020-11-04 09:00:00|6711.6|6701.6|6714|6704|6720.5|6710.5|6704|6694|252
1604480700000|2020-11-04 09:05:00|6714.3|6704.3|6717.5|6707.5|6717.8|6707.8|6711.6|6701.6|149
1604481000000|2020-11-04 09:10:00|6715.1|6705.1|6707|6697|6715.1|6705.1|6704.8|6694.8|144
1604481300000|2020-11-04 09:15:00|6706.9|6696.9|6721.1|6711.1|6722.5|6712.5|6706.3|6696.3|145
1604481600000|2020-11-04 09:20:00|6722|6712|6721.1|6711.1|6725.8|6715.8|6716.5|6706.5|174
1604481900000|2020-11-04 09:25:00|6720.9|6710.9|6727.4|6717.4|6728.5|6718.5|6716|6706|160
1604482200000|2020-11-04 09:30:00|6727.1|6717.1|6727.3|6717.3|6729|6719|6721.5|6711.5|125
1604482500000|2020-11-04 09:35:00|6726.9|6716.9|6736.5|6726.5|6738.5|6728.5|6726.5|6716.5|104
1604482800000|2020-11-04 09:40:00|6736.3|6726.3|6739.5|6729.5|6743.8|6733.8|6728|6718|204
1604483100000|2020-11-04 09:45:00|6739.6|6729.6|6741.5|6731.5|6747.5|6737.5|6739.4|6729.4|249
1604483400000|2020-11-04 09:50:00|6740.8|6730.8|6741.3|6731.3|6745.8|6735.8|6737.4|6727.4|146
1604483700000|2020-11-04 09:55:00|6741.4|6731.4|6738|6728|6743.4|6733.4|6735.1|6725.1|126
1604484000000|2020-11-04 10:00:00|6737.4|6727.4|6730.8|6720.8|6739.3|6729.3|6729.6|6719.6|114
1604484300000|2020-11-04 10:05:00|6731.4|6721.4|6736|6726|6737|6727|6731.4|6721.4|123
1604484600000|2020-11-04 10:10:00|6736.3|6726.3|6734.3|6724.3|6737.8|6727.8|6730.4|6720.4|82
1604484900000|2020-11-04 10:15:00|6734.8|6724.8|6743|6733|6744.4|6734.4|6733.1|6723.1|131
1604485200000|2020-11-04 10:20:00|6742.8|6732.8|6739.3|6729.3|6743.8|6733.8|6736.6|6726.6|99
1604485500000|2020-11-04 10:25:00|6739.1|6729.1|6735.8|6725.8|6739.1|6729.1|6734.9|6724.9|97
1604485800000|2020-11-04 10:30:00|6735.1|6725.1|6725.9|6715.9|6736|6726|6725.9|6715.9|215
1604486100000|2020-11-04 10:35:00|6725.6|6715.6|6719.3|6709.3|6727.8|6717.8|6716.3|6706.3|178
1604486400000|2020-11-04 10:40:00|6720.8|6710.8|6720.3|6710.3|6727.8|6717.8|6719.5|6709.5|156
1604486700000|2020-11-04 10:45:00|6719.9|6709.9|6726.6|6716.6|6727.4|6717.4|6713.6|6703.6|151
1604487000000|2020-11-04 10:50:00|6726.4|6716.4|6731.1|6721.1|6735|6725|6724.4|6714.4|135
1604487300000|2020-11-04 10:55:00|6730.9|6720.9|6725.3|6715.3|6734.1|6724.1|6725.3|6715.3|196
1604487600000|2020-11-04 11:00:00|6725|6715|6714.8|6704.8|6726.6|6716.6|6714.4|6704.4|172
1604487900000|2020-11-04 11:05:00|6714.6|6704.6|6717.8|6707.8|6721.4|6711.4|6712.4|6702.4|137
1604488200000|2020-11-04 11:10:00|6718|6708|6729.6|6719.6|6731|6721|6717.8|6707.8|170
1604488500000|2020-11-04 11:15:00|6729.9|6719.9|6726.3|6716.3|6732.8|6722.8|6724.6|6714.6|158
1604488800000|2020-11-04 11:20:00|6726.4|6716.4|6722.6|6712.6|6728.8|6718.8|6722.6|6712.6|140
1604489100000|2020-11-04 11:25:00|6723|6713|6715.9|6705.9|6724.3|6714.3|6714.3|6704.3|165
1604489400000|2020-11-04 11:30:00|6715.6|6705.6|6727.5|6717.5|6727.5|6717.5|6714.9|6704.9|139
1604489700000|2020-11-04 11:35:00|6727.4|6717.4|6730|6720|6733.1|6723.1|6727.3|6717.3|143
1604490000000|2020-11-04 11:40:00|6729.8|6719.8|6746.4|6736.4|6747.4|6737.4|6727|6717|170
1604490300000|2020-11-04 11:45:00|6746.6|6736.6|6745.5|6735.5|6751.5|6741.5|6742.9|6732.9|123
1604490600000|2020-11-04 11:50:00|6746.1|6736.1|6748.1|6738.1|6754.1|6744.1|6745.4|6735.4|204
1604490900000|2020-11-04 11:55:00|6747.9|6737.9|6743.6|6733.6|6747.9|6737.9|6743|6733|124
1604491200000|2020-11-04 12:00:00|6743.3|6733.3|6742.4|6732.4|6750.1|6740.1|6741.9|6731.9|181
1604491500000|2020-11-04 12:05:00|6742.6|6732.6|6744.5|6734.5|6748.3|6738.3|6741.1|6731.1|177
1604491800000|2020-11-04 12:10:00|6744.3|6734.3|6749.8|6739.8|6750.9|6740.9|6744|6734|132
1604492100000|2020-11-04 12:15:00|6750.5|6740.5|6752.8|6742.8|6754.8|6744.8|6745.9|6735.9|204
1604492400000|2020-11-04 12:20:00|6753|6743|6759.8|6749.8|6760|6750|6749.3|6739.3|189
1604492700000|2020-11-04 12:25:00|6760|6750|6774.9|6764.9|6780.5|6770.5|6759.9|6749.9|222
1604493000000|2020-11-04 12:30:00|6774.8|6764.8|6757.6|6747.6|6777.3|6767.3|6757.3|6747.3|376
1604493300000|2020-11-04 12:35:00|6757.8|6747.8|6771.1|6761.1|6776.9|6766.9|6757.8|6747.8|224
1604493600000|2020-11-04 12:40:00|6771.4|6761.4|6772.6|6762.6|6774.6|6764.6|6764.4|6754.4|201
1604493900000|2020-11-04 12:45:00|6773.4|6763.4|6777.8|6767.8|6780|6770|6771.3|6761.3|164
1604494200000|2020-11-04 12:50:00|6777.5|6767.5|6786.8|6776.8|6788.6|6778.6|6776.8|6766.8|224
1604494500000|2020-11-04 12:55:00|6787|6777|6788.4|6778.4|6796.3|6786.3|6777.9|6767.9|241
1604494800000|2020-11-04 13:00:00|6788.9|6778.9|6809.1|6799.1|6823|6813|6788.9|6778.9|587
1604495100000|2020-11-04 13:05:00|6808.4|6798.4|6808|6798|6811.6|6801.6|6802.6|6792.6|305
1604495400000|2020-11-04 13:10:00|6808.1|6798.1|6814.4|6804.4|6818.1|6808.1|6804.8|6794.8|276
1604495700000|2020-11-04 13:15:00|6814.3|6804.3|6817.6|6807.6|6826.6|6816.6|6809.1|6799.1|350
1604496000000|2020-11-04 13:20:00|6817.9|6807.9|6824|6814|6824.8|6814.8|6805.6|6795.6|327
1604496300000|2020-11-04 13:25:00|6824.5|6814.5|6826.4|6816.4|6831.4|6821.4|6823.8|6813.8|327
1604496600000|2020-11-04 13:30:00|6825.9|6815.9|6840.4|6830.4|6841.9|6831.9|6820.6|6810.6|322
1604496900000|2020-11-04 13:35:00|6840.3|6830.3|6826|6816|6842.9|6832.9|6823.9|6813.9|250
1604497200000|2020-11-04 13:40:00|6825.6|6815.6|6824.3|6814.3|6830.3|6820.3|6824|6814|262
1604497500000|2020-11-04 13:45:00|6824.5|6814.5|6821.5|6811.5|6824.9|6814.9|6817.5|6807.5|278
1604497800000|2020-11-04 13:50:00|6821.8|6811.8|6828.9|6818.9|6835.4|6825.4|6820.4|6810.4|224
1604498100000|2020-11-04 13:55:00|6829.6|6819.6|6814.6|6804.6|6830.6|6820.6|6812.6|6802.6|208
1604498400000|2020-11-04 14:00:00|6814.4|6804.4|6825.4|6815.4|6825.5|6815.5|6812|6802|161
1604498700000|2020-11-04 14:05:00|6825.5|6815.5|6824.6|6814.6|6830.3|6820.3|6823.3|6813.3|134
1604499000000|2020-11-04 14:10:00|6825|6815|6822.9|6812.9|6825.8|6815.8|6816.5|6806.5|223
1604499300000|2020-11-04 14:15:00|6822.6|6812.6|6814.9|6804.9|6826.1|6816.1|6811|6801|187
1604499600000|2020-11-04 14:20:00|6815|6805|6808.4|6798.4|6818|6808|6806.8|6796.8|221
1604499900000|2020-11-04 14:25:00|6808.1|6798.1|6801.4|6791.4|6808.1|6798.1|6796.5|6786.5|249
1604500200000|2020-11-04 14:30:00|6801.1|6791.1|6808.3|6798.3|6810.9|6800.9|6797.4|6787.4|382
1604500500000|2020-11-04 14:35:00|6808.1|6798.1|6785.1|6775.1|6810.1|6800.1|6779.9|6769.9|476
1604500800000|2020-11-04 14:40:00|6786.1|6776.1|6791|6781|6791|6781|6775.8|6765.8|261
1604501100000|2020-11-04 14:45:00|6790.8|6780.8|6778|6768|6790.8|6780.8|6776.6|6766.6|363
1604501400000|2020-11-04 14:50:00|6778.3|6768.3|6794.6|6784.6|6794.6|6784.6|6776|6766|282
1604501700000|2020-11-04 14:55:00|6794.9|6784.9|6802.9|6792.9|6803.6|6793.6|6793.4|6783.4|312
1604502000000|2020-11-04 15:00:00|6802.6|6792.6|6805.6|6795.6|6810.6|6800.6|6798|6788|282
1604502300000|2020-11-04 15:05:00|6805.4|6795.4|6802.4|6792.4|6809.4|6799.4|6800.4|6790.4|290
1604502600000|2020-11-04 15:10:00|6802.6|6792.6|6807.5|6797.5|6809|6799|6795.3|6785.3|255
1604502900000|2020-11-04 15:15:00|6807.8|6797.8|6835.3|6825.3|6836.9|6826.9|6807.8|6797.8|343
1604503200000|2020-11-04 15:20:00|6835.5|6825.5|6828.6|6818.6|6837.1|6827.1|6824|6814|298
1604503500000|2020-11-04 15:25:00|6828.5|6818.5|6822.4|6812.4|6828.9|6818.9|6821.5|6811.5|168
1604503800000|2020-11-04 15:30:00|6822.9|6812.9|6837.4|6827.4|6837.4|6827.4|6822.6|6812.6|250
1604504100000|2020-11-04 15:35:00|6837.6|6827.6|6829.1|6819.1|6838.6|6828.6|6828.8|6818.8|271
1604504400000|2020-11-04 15:40:00|6829.3|6819.3|6833.4|6823.4|6835.4|6825.4|6825.6|6815.6|279
1604504700000|2020-11-04 15:45:00|6833.6|6823.6|6831|6821|6838.1|6828.1|6828.6|6818.6|321
1604505000000|2020-11-04 15:50:00|6831.5|6821.5|6828.6|6818.6|6831.6|6821.6|6822.9|6812.9|270
1604505300000|2020-11-04 15:55:00|6828.9|6818.9|6840.5|6830.5|6840.9|6830.9|6828.8|6818.8|229
1604505600000|2020-11-04 16:00:00|6840.1|6830.1|6838.1|6828.1|6844.6|6834.6|6836.4|6826.4|300
1604505900000|2020-11-04 16:05:00|6838.4|6828.4|6831.3|6821.3|6839.1|6829.1|6830.9|6820.9|222
1604506200000|2020-11-04 16:10:00|6831.5|6821.5|6828.3|6818.3|6833.5|6823.5|6823.4|6813.4|251
1604506500000|2020-11-04 16:15:00|6828.4|6818.4|6825.5|6815.5|6829.1|6819.1|6821.4|6811.4|225
1604506800000|2020-11-04 16:20:00|6825.3|6815.3|6833.1|6823.1|6835.9|6825.9|6824.1|6814.1|266
1604507100000|2020-11-04 16:25:00|6833.4|6823.4|6834.4|6824.4|6836|6826|6830|6820|247
1604507400000|2020-11-04 16:30:00|6834.6|6824.6|6833.9|6823.9|6839|6829|6831.9|6821.9|207
1604507700000|2020-11-04 16:35:00|6834.1|6824.1|6839.8|6829.8|6840.4|6830.4|6834|6824|258
1604508000000|2020-11-04 16:40:00|6840.1|6830.1|6838.6|6828.6|6842.9|6832.9|6836.6|6826.6|194
1604508300000|2020-11-04 16:45:00|6839.1|6829.1|6847.4|6837.4|6847.8|6837.8|6837.3|6827.3|214
1604508600000|2020-11-04 16:50:00|6847.1|6837.1|6843|6833|6850.1|6840.1|6841.3|6831.3|206
1604508900000|2020-11-04 16:55:00|6842.8|6832.8|6848.4|6838.4|6853.5|6843.5|6840.9|6830.9|268
1604509200000|2020-11-04 17:00:00|6848.1|6838.1|6846.6|6836.6|6851|6841|6844.6|6834.6|180
1604509500000|2020-11-04 17:05:00|6846.1|6836.1|6844.1|6834.1|6848.5|6838.5|6843.1|6833.1|185
1604509800000|2020-11-04 17:10:00|6844|6834|6832.6|6822.6|6844|6834|6832.5|6822.5|156
1604510100000|2020-11-04 17:15:00|6832.8|6822.8|6829.1|6819.1|6833.5|6823.5|6826.9|6816.9|121
1604510400000|2020-11-04 17:20:00|6829.3|6819.3|6834.9|6824.9|6836.4|6826.4|6828.3|6818.3|124
1604510700000|2020-11-04 17:25:00|6834.4|6824.4|6827.9|6817.9|6834.4|6824.4|6827.4|6817.4|142
1604511000000|2020-11-04 17:30:00|6828.1|6818.1|6834.1|6824.1|6834.3|6824.3|6827.3|6817.3|112
1604511300000|2020-11-04 17:35:00|6834.3|6824.3|6831.1|6821.1|6834.3|6824.3|6829.6|6819.6|118
1604511600000|2020-11-04 17:40:00|6831.4|6821.4|6833|6823|6834.8|6824.8|6830.6|6820.6|98
1604511900000|2020-11-04 17:45:00|6832.6|6822.6|6830.5|6820.5|6833.8|6823.8|6830.4|6820.4|121
1604512200000|2020-11-04 17:50:00|6830.8|6820.8|6828.1|6818.1|6831.9|6821.9|6824.4|6814.4|133
1604512500000|2020-11-04 17:55:00|6828.4|6818.4|6832.9|6822.9|6833.3|6823.3|6828.4|6818.4|125
1604538000000|2020-11-05 01:00:00|6843.5|6833.5|6839.6|6829.6|6843.8|6833.8|6838.3|6828.3|92
1604538300000|2020-11-05 01:05:00|6839.4|6829.4|6833.3|6823.3|6841.9|6831.9|6832.6|6822.6|153
1604538600000|2020-11-05 01:10:00|6833.4|6823.4|6834.4|6824.4|6838|6828|6831.8|6821.8|152
1604538900000|2020-11-05 01:15:00|6833.9|6823.9|6838|6828|6839|6829|6833.6|6823.6|98
1604539200000|2020-11-05 01:20:00|6838.3|6828.3|6835.5|6825.5|6842.1|6832.1|6834.5|6824.5|129
1604539500000|2020-11-05 01:25:00|6835.4|6825.4|6840|6830|6840|6830|6832.5|6822.5|123
1604539800000|2020-11-05 01:30:00|6839.8|6829.8|6840|6830|6840.3|6830.3|6828.6|6818.6|235
1604540100000|2020-11-05 01:35:00|6839.8|6829.8|6832.4|6822.4|6843.3|6833.3|6830.3|6820.3|235
1604540400000|2020-11-05 01:40:00|6832.6|6822.6|6836.5|6826.5|6838.5|6828.5|6831.8|6821.8|137
1604540700000|2020-11-05 01:45:00|6836.3|6826.3|6832.1|6822.1|6837|6827|6829.4|6819.4|134
1604541000000|2020-11-05 01:50:00|6831.9|6821.9|6825.6|6815.6|6833.3|6823.3|6823.8|6813.8|131
1604541300000|2020-11-05 01:55:00|6825.8|6815.8|6827.8|6817.8|6829.5|6819.5|6824.5|6814.5|112
1604541600000|2020-11-05 02:00:00|6827.9|6817.9|6825.8|6815.8|6828.3|6818.3|6825.5|6815.5|70
1604541900000|2020-11-05 02:05:00|6826|6816|6818|6808|6826.3|6816.3|6818|6808|128
1604542200000|2020-11-05 02:10:00|6817.6|6807.6|6817|6807|6819.9|6809.9|6816.3|6806.3|119
1604542500000|2020-11-05 02:15:00|6816.8|6806.8|6809.5|6799.5|6817.5|6807.5|6808.8|6798.8|158
1604542800000|2020-11-05 02:20:00|6809|6799|6812.8|6802.8|6813.8|6803.8|6805.8|6795.8|133
1604543100000|2020-11-05 02:25:00|6813.3|6803.3|6818.1|6808.1|6819.5|6809.5|6813.3|6803.3|67
1604543400000|2020-11-05 02:30:00|6817.9|6807.9|6822.4|6812.4|6824|6814|6816|6806|119
1604543700000|2020-11-05 02:35:00|6822.1|6812.1|6828.5|6818.5|6829.5|6819.5|6822.1|6812.1|109
1604544000000|2020-11-05 02:40:00|6828.3|6818.3|6832.8|6822.8|6832.8|6822.8|6827.6|6817.6|76
1604544300000|2020-11-05 02:45:00|6833|6823|6833.4|6823.4|6834.3|6824.3|6831.1|6821.1|82
1604544600000|2020-11-05 02:50:00|6835.4|6825.4|6831.5|6821.5|6835.4|6825.4|6828.4|6818.4|79
1604544900000|2020-11-05 02:55:00|6830.8|6820.8|6831.5|6821.5|6833|6823|6828.5|6818.5|46
1604545200000|2020-11-05 03:00:00|6831|6821|6833|6823|6833.5|6823.5|6829.8|6819.8|106
1604545500000|2020-11-05 03:05:00|6832.9|6822.9|6831.3|6821.3|6832.9|6822.9|6829|6819|49
1604545800000|2020-11-05 03:10:00|6831|6821|6829.5|6819.5|6831.8|6821.8|6828|6818|47
1604546100000|2020-11-05 03:15:00|6830|6820|6834.5|6824.5|6834.5|6824.5|6827.1|6817.1|71
1604546400000|2020-11-05 03:20:00|6834.4|6824.4|6836.3|6826.3|6837.3|6827.3|6830.6|6820.6|111
1604546700000|2020-11-05 03:25:00|6836|6826|6837.5|6827.5|6838.1|6828.1|6835.3|6825.3|99
1604547000000|2020-11-05 03:30:00|6837.3|6827.3|6836.5|6826.5|6837.5|6827.5|6836|6826|48
1604547300000|2020-11-05 03:35:00|6836.8|6826.8|6836.9|6826.9|6837.8|6827.8|6834.9|6824.9|78
1604547600000|2020-11-05 03:40:00|6837.1|6827.1|6840.9|6830.9|6843|6833|6837.1|6827.1|104
1604547900000|2020-11-05 03:45:00|6840.5|6830.5|6841.5|6831.5|6841.5|6831.5|6836.1|6826.1|83
1604548200000|2020-11-05 03:50:00|6841.8|6831.8|6842|6832|6843.6|6833.6|6838.9|6828.9|53
1604548500000|2020-11-05 03:55:00|6841.8|6831.8|6840.5|6830.5|6842|6832|6837.9|6827.9|53
1604548800000|2020-11-05 04:00:00|6840.3|6830.3|6837.5|6827.5|6840.3|6830.3|6837.5|6827.5|28
1604549100000|2020-11-05 04:05:00|6837.8|6827.8|6835.8|6825.8|6838.9|6828.9|6834.3|6824.3|50
1604549400000|2020-11-05 04:10:00|6835.5|6825.5|6837.3|6827.3|6840.3|6830.3|6835.3|6825.3|44
1604549700000|2020-11-05 04:15:00|6837.5|6827.5|6839.4|6829.4|6840.1|6830.1|6837.5|6827.5|34
1604550000000|2020-11-05 04:20:00|6839.6|6829.6|6831.9|6821.9|6839.6|6829.6|6831.6|6821.6|43
1604550300000|2020-11-05 04:25:00|6832.1|6822.1|6829.4|6819.4|6833.3|6823.3|6827.3|6817.3|49
1604550600000|2020-11-05 04:30:00|6829.5|6819.5|6832.4|6822.4|6833.8|6823.8|6829.5|6819.5|37
1604550900000|2020-11-05 04:35:00|6832.6|6822.6|6836|6826|6836.4|6826.4|6832.6|6822.6|32
1604551200000|2020-11-05 04:40:00|6836.3|6826.3|6833.9|6823.9|6837|6827|6833.3|6823.3|28
1604551500000|2020-11-05 04:45:00|6833.8|6823.8|6832.6|6822.6|6834.3|6824.3|6832|6822|41
1604551800000|2020-11-05 04:50:00|6832.4|6822.4|6835|6825|6835|6825|6831|6821|25
1604552100000|2020-11-05 04:55:00|6835.3|6825.3|6835.1|6825.1|6836|6826|6834.9|6824.9|19
1604552400000|2020-11-05 05:00:00|6835.5|6825.5|6830|6820|6837.5|6827.5|6828.4|6818.4|121
1604552700000|2020-11-05 05:05:00|6830.3|6820.3|6832.1|6822.1|6833|6823|6829.5|6819.5|83
1604553000000|2020-11-05 05:10:00|6832.3|6822.3|6833.8|6823.8|6835.8|6825.8|6832|6822|69
1604553300000|2020-11-05 05:15:00|6833.6|6823.6|6834.6|6824.6|6835.5|6825.5|6832.6|6822.6|36
1604553600000|2020-11-05 05:20:00|6834.9|6824.9|6831.9|6821.9|6835.3|6825.3|6831.8|6821.8|38
1604553900000|2020-11-05 05:25:00|6832.1|6822.1|6831|6821|6832.5|6822.5|6831|6821|47
1604554200000|2020-11-05 05:30:00|6831.4|6821.4|6832.6|6822.6|6833.5|6823.5|6826.5|6816.5|85
1604554500000|2020-11-05 05:35:00|6832.8|6822.8|6841.1|6831.1|6841.1|6831.1|6832|6822|77
1604554800000|2020-11-05 05:40:00|6840.9|6830.9|6843.3|6833.3|6843.3|6833.3|6839.1|6829.1|99
1604555100000|2020-11-05 05:45:00|6843.5|6833.5|6844.8|6834.8|6846.6|6836.6|6841.9|6831.9|125
1604555400000|2020-11-05 05:50:00|6844.5|6834.5|6847.6|6837.6|6847.8|6837.8|6844.5|6834.5|123
1604555700000|2020-11-05 05:55:00|6847.5|6837.5|6853.3|6843.3|6857.4|6847.4|6847.5|6837.5|255
1604556000000|2020-11-05 06:00:00|6853|6843|6850.1|6840.1|6856.4|6846.4|6848.4|6838.4|223
1604556300000|2020-11-05 06:05:00|6849.4|6839.4|6847|6837|6851|6841|6846.3|6836.3|127
1604556600000|2020-11-05 06:10:00|6847.1|6837.1|6840.3|6830.3|6849|6839|6840|6830|135
1604556900000|2020-11-05 06:15:00|6840|6830|6839|6829|6844.5|6834.5|6837.9|6827.9|117
1604557200000|2020-11-05 06:20:00|6838.8|6828.8|6843.3|6833.3|6843.5|6833.5|6838.3|6828.3|89
1604557500000|2020-11-05 06:25:00|6843.1|6833.1|6841.3|6831.3|6843.5|6833.5|6838.6|6828.6|105
1604557800000|2020-11-05 06:30:00|6841|6831|6837.4|6827.4|6842.8|6832.8|6836.4|6826.4|159
1604558100000|2020-11-05 06:35:00|6837.1|6827.1|6839.5|6829.5|6840.3|6830.3|6835.5|6825.5|139
1604558400000|2020-11-05 06:40:00|6839.8|6829.8|6846.3|6836.3|6846.3|6836.3|6839.5|6829.5|81
1604558700000|2020-11-05 06:45:00|6846|6836|6840.5|6830.5|6846|6836|6840|6830|112
1604559000000|2020-11-05 06:50:00|6840.3|6830.3|6834|6824|6840.3|6830.3|6834|6824|92
1604559300000|2020-11-05 06:55:00|6833.6|6823.6|6828|6818|6833.6|6823.6|6827|6817|88
1604559600000|2020-11-05 07:00:00|6827.8|6817.8|6829.1|6819.1|6834.8|6824.8|6822.3|6812.3|125
1604559900000|2020-11-05 07:05:00|6828.8|6818.8|6818.4|6808.4|6830|6820|6817.9|6807.9|105
1604560200000|2020-11-05 07:10:00|6818|6808|6819.3|6809.3|6820.5|6810.5|6812.9|6802.9|138
1604560500000|2020-11-05 07:15:00|6819.1|6809.1|6817.5|6807.5|6820.6|6810.6|6814.6|6804.6|96
1604560800000|2020-11-05 07:20:00|6817.3|6807.3|6823.8|6813.8|6824|6814|6816.4|6806.4|91
1604561100000|2020-11-05 07:25:00|6823.5|6813.5|6830.3|6820.3|6831.5|6821.5|6820.6|6810.6|138
1604561400000|2020-11-05 07:30:00|6830.1|6820.1|6803.8|6793.8|6830.1|6820.1|6801.3|6791.3|197
1604561700000|2020-11-05 07:35:00|6803.5|6793.5|6803.5|6793.5|6808.5|6798.5|6800.1|6790.1|196
1604562000000|2020-11-05 07:40:00|6803.1|6793.1|6796.3|6786.3|6805.8|6795.8|6796.3|6786.3|133
1604562300000|2020-11-05 07:45:00|6796.5|6786.5|6800.5|6790.5|6803.6|6793.6|6796.3|6786.3|162
1604562600000|2020-11-05 07:50:00|6800.6|6790.6|6807.1|6797.1|6807.1|6797.1|6800.3|6790.3|161
1604562900000|2020-11-05 07:55:00|6807|6797|6809.3|6799.3|6811|6801|6805.5|6795.5|131
1604563200000|2020-11-05 08:00:00|6809|6799|6800.8|6790.8|6813.6|6803.6|6800.3|6790.3|308
1604563500000|2020-11-05 08:05:00|6801|6791|6804.1|6794.1|6804.4|6794.4|6788.4|6778.4|294
1604563800000|2020-11-05 08:10:00|6803.1|6793.1|6811.5|6801.5|6821.9|6811.9|6803.1|6793.1|237
1604564100000|2020-11-05 08:15:00|6811.6|6801.6|6820.6|6810.6|6820.6|6810.6|6806.8|6796.8|254
1604564400000|2020-11-05 08:20:00|6819.4|6809.4|6817.8|6807.8|6820.4|6810.4|6813.4|6803.4|249
1604564700000|2020-11-05 08:25:00|6817.6|6807.6|6809.3|6799.3|6818.9|6808.9|6805.5|6795.5|218
1604565000000|2020-11-05 08:30:00|6809.4|6799.4|6811.9|6801.9|6811.9|6801.9|6802.3|6792.3|185
1604565300000|2020-11-05 08:35:00|6811.8|6801.8|6814|6804|6814.9|6804.9|6807.1|6797.1|178
1604565600000|2020-11-05 08:40:00|6814.3|6804.3|6806.4|6796.4|6815.6|6805.6|6803.8|6793.8|205
1604565900000|2020-11-05 08:45:00|6806.6|6796.6|6810.4|6800.4|6812.9|6802.9|6803.6|6793.6|167
1604566200000|2020-11-05 08:50:00|6810.5|6800.5|6805.3|6795.3|6814.4|6804.4|6805.3|6795.3|165
1604566500000|2020-11-05 08:55:00|6805|6795|6800.3|6790.3|6805|6795|6793.4|6783.4|219
1604566800000|2020-11-05 09:00:00|6800|6790|6794.9|6784.9|6804|6794|6793.9|6783.9|190
1604567100000|2020-11-05 09:05:00|6794.8|6784.8|6801.8|6791.8|6804.6|6794.6|6793.8|6783.8|154
1604567400000|2020-11-05 09:10:00|6801.5|6791.5|6796.5|6786.5|6803.5|6793.5|6793.5|6783.5|193
1604567700000|2020-11-05 09:15:00|6796.4|6786.4|6796.6|6786.6|6804.5|6794.5|6796.3|6786.3|176
1604568000000|2020-11-05 09:20:00|6796|6786|6800.3|6790.3|6800.3|6790.3|6794.6|6784.6|160
1604568300000|2020-11-05 09:25:00|6800.5|6790.5|6801.5|6791.5|6802.8|6792.8|6797.3|6787.3|97
1604568600000|2020-11-05 09:30:00|6801.3|6791.3|6797.3|6787.3|6804.5|6794.5|6797.3|6787.3|185
1604568900000|2020-11-05 09:35:00|6797.5|6787.5|6803.4|6793.4|6803.9|6793.9|6796|6786|112
1604569200000|2020-11-05 09:40:00|6803.6|6793.6|6804.3|6794.3|6811.4|6801.4|6803.5|6793.5|131
1604569500000|2020-11-05 09:45:00|6804.4|6794.4|6809.6|6799.6|6811.5|6801.5|6804.4|6794.4|136
1604569800000|2020-11-05 09:50:00|6809.9|6799.9|6812.6|6802.6|6813.4|6803.4|6806.9|6796.9|181
1604570100000|2020-11-05 09:55:00|6812.8|6802.8|6808.3|6798.3|6814.3|6804.3|6806.8|6796.8|110
1604570400000|2020-11-05 10:00:00|6808|6798|6811|6801|6811.9|6801.9|6805.6|6795.6|136
1604570700000|2020-11-05 10:05:00|6810.8|6800.8|6813.9|6803.9|6814.3|6804.3|6807.8|6797.8|145
1604571000000|2020-11-05 10:10:00|6813.8|6803.8|6809.6|6799.6|6814.5|6804.5|6807.6|6797.6|102
1604571300000|2020-11-05 10:15:00|6810|6800|6809.9|6799.9|6812.6|6802.6|6807.8|6797.8|114
1604571600000|2020-11-05 10:20:00|6810.1|6800.1|6810.5|6800.5|6812.9|6802.9|6808|6798|140
1604571900000|2020-11-05 10:25:00|6809.5|6799.5|6800.9|6790.9|6809.5|6799.5|6798.3|6788.3|150
1604572200000|2020-11-05 10:30:00|6800.5|6790.5|6796.4|6786.4|6801.5|6791.5|6793.4|6783.4|216
1604572500000|2020-11-05 10:35:00|6796.5|6786.5|6800.8|6790.8|6802.5|6792.5|6796.1|6786.1|178
1604572800000|2020-11-05 10:40:00|6800.5|6790.5|6798|6788|6803.8|6793.8|6797|6787|159
1604573100000|2020-11-05 10:45:00|6797.5|6787.5|6790.1|6780.1|6798.9|6788.9|6790.1|6780.1|137
1604573400000|2020-11-05 10:50:00|6790.5|6780.5|6794.1|6784.1|6795.1|6785.1|6787.6|6777.6|201
1604573700000|2020-11-05 10:55:00|6793.9|6783.9|6795.4|6785.4|6796.5|6786.5|6789.4|6779.4|229
1604574000000|2020-11-05 11:00:00|6795.6|6785.6|6790.4|6780.4|6797.8|6787.8|6790.4|6780.4|167
1604574300000|2020-11-05 11:05:00|6790.1|6780.1|6785.1|6775.1|6796.5|6786.5|6783.9|6773.9|229
1604574600000|2020-11-05 11:10:00|6784.9|6774.9|6794.6|6784.6|6796.1|6786.1|6784.3|6774.3|202
1604574900000|2020-11-05 11:15:00|6794.4|6784.4|6799.5|6789.5|6801.5|6791.5|6793.6|6783.6|171
1604575200000|2020-11-05 11:20:00|6799.3|6789.3|6805.6|6795.6|6806|6796|6796|6786|165
1604575500000|2020-11-05 11:25:00|6805.9|6795.9|6804.8|6794.8|6806.6|6796.6|6801.1|6791.1|177
1604575800000|2020-11-05 11:30:00|6805.5|6795.5|6800.1|6790.1|6806.5|6796.5|6799.8|6789.8|152
1604576100000|2020-11-05 11:35:00|6800|6790|6801.5|6791.5|6803.5|6793.5|6798.4|6788.4|133
1604576400000|2020-11-05 11:40:00|6801|6791|6803.8|6793.8|6806.3|6796.3|6800.4|6790.4|78
1604576700000|2020-11-05 11:45:00|6803.5|6793.5|6804.5|6794.5|6805.5|6795.5|6801.1|6791.1|145
1604577000000|2020-11-05 11:50:00|6805|6795|6807.6|6797.6|6809|6799|6802.5|6792.5|124
1604577300000|2020-11-05 11:55:00|6807.5|6797.5|6804.6|6794.6|6809.6|6799.6|6803.9|6793.9|79
1604577600000|2020-11-05 12:00:00|6804.4|6794.4|6804.5|6794.5|6806.8|6796.8|6803.8|6793.8|117
1604577900000|2020-11-05 12:05:00|6804.6|6794.6|6803.6|6793.6|6809.4|6799.4|6803.6|6793.6|108
1604578200000|2020-11-05 12:10:00|6803.5|6793.5|6797.8|6787.8|6803.5|6793.5|6797.5|6787.5|150
1604578500000|2020-11-05 12:15:00|6797.9|6787.9|6801.5|6791.5|6805.8|6795.8|6797.8|6787.8|162
1604578800000|2020-11-05 12:20:00|6801.3|6791.3|6808.5|6798.5|6809.5|6799.5|6797.9|6787.9|187
1604579100000|2020-11-05 12:25:00|6808|6798|6811.8|6801.8|6811.8|6801.8|6804.4|6794.4|215
1604579400000|2020-11-05 12:30:00|6811.4|6801.4|6814.9|6804.9|6817.1|6807.1|6810.4|6800.4|279
1604579700000|2020-11-05 12:35:00|6814.6|6804.6|6818.1|6808.1|6822.6|6812.6|6814.6|6804.6|205
1604580000000|2020-11-05 12:40:00|6818.3|6808.3|6825|6815|6827.3|6817.3|6817.3|6807.3|186
1604580300000|2020-11-05 12:45:00|6824.6|6814.6|6835.4|6825.4|6835.5|6825.5|6822.6|6812.6|188
1604580600000|2020-11-05 12:50:00|6835|6825|6846.5|6836.5|6846.5|6836.5|6834.8|6824.8|225
1604580900000|2020-11-05 12:55:00|6846.6|6836.6|6850|6840|6851.1|6841.1|6840.3|6830.3|273
1604581200000|2020-11-05 13:00:00|6849.9|6839.9|6852.9|6842.9|6855.3|6845.3|6842.3|6832.3|381
1604581500000|2020-11-05 13:05:00|6853|6843|6861.9|6851.9|6870.5|6860.5|6850.6|6840.6|310
1604581800000|2020-11-05 13:10:00|6861.6|6851.6|6860.9|6850.9|6863.9|6853.9|6851|6841|339
1604582100000|2020-11-05 13:15:00|6861.1|6851.1|6852.3|6842.3|6862.6|6852.6|6845.9|6835.9|340
1604582400000|2020-11-05 13:20:00|6851.8|6841.8|6865.9|6855.9|6866|6856|6848.6|6838.6|277
1604582700000|2020-11-05 13:25:00|6866.4|6856.4|6856.5|6846.5|6866.9|6856.9|6854.3|6844.3|206
1604583000000|2020-11-05 13:30:00|6857.1|6847.1|6861.9|6851.9|6864.9|6854.9|6856|6846|237
1604583300000|2020-11-05 13:35:00|6861.6|6851.6|6859.5|6849.5|6867.1|6857.1|6854.8|6844.8|305
1604583600000|2020-11-05 13:40:00|6859.4|6849.4|6863|6853|6863.3|6853.3|6856.8|6846.8|210
1604583900000|2020-11-05 13:45:00|6863.3|6853.3|6860.4|6850.4|6866.1|6856.1|6858.3|6848.3|244
1604584200000|2020-11-05 13:50:00|6860.5|6850.5|6866.6|6856.6|6867.3|6857.3|6857.6|6847.6|158
1604584500000|2020-11-05 13:55:00|6866.8|6856.8|6864.1|6854.1|6868.5|6858.5|6859.5|6849.5|195
1604584800000|2020-11-05 14:00:00|6863.9|6853.9|6862|6852|6869.3|6859.3|6860.3|6850.3|164
1604585100000|2020-11-05 14:05:00|6861.8|6851.8|6855.5|6845.5|6862|6852|6854.1|6844.1|261
1604585400000|2020-11-05 14:10:00|6855.3|6845.3|6856.9|6846.9|6858.5|6848.5|6852.9|6842.9|151
1604585700000|2020-11-05 14:15:00|6857|6847|6850.8|6840.8|6858.8|6848.8|6850.8|6840.8|130
1604586000000|2020-11-05 14:20:00|6850.9|6840.9|6858.9|6848.9|6860.4|6850.4|6850.4|6840.4|122
1604586300000|2020-11-05 14:25:00|6859|6849|6864.4|6854.4|6866.9|6856.9|6857.5|6847.5|193
1604586600000|2020-11-05 14:30:00|6864.3|6854.3|6869.3|6859.3|6871.5|6861.5|6857.5|6847.5|315
1604586900000|2020-11-05 14:35:00|6869.4|6859.4|6872.4|6862.4|6872.8|6862.8|6868.5|6858.5|201
1604587200000|2020-11-05 14:40:00|6872.5|6862.5|6880.6|6870.6|6885.6|6875.6|6872.5|6862.5|438
1604587500000|2020-11-05 14:45:00|6880.9|6870.9|6871.8|6861.8|6881.9|6871.9|6869.6|6859.6|284
1604587800000|2020-11-05 14:50:00|6871.9|6861.9|6872.6|6862.6|6881.6|6871.6|6871.9|6861.9|254
1604588100000|2020-11-05 14:55:00|6872.9|6862.9|6869.4|6859.4|6876.9|6866.9|6869|6859|268
1604588400000|2020-11-05 15:00:00|6869.6|6859.6|6876.4|6866.4|6879.9|6869.9|6869.6|6859.6|317
1604588700000|2020-11-05 15:05:00|6876.5|6866.5|6876.1|6866.1|6882.9|6872.9|6875.1|6865.1|230
1604589000000|2020-11-05 15:10:00|6876.3|6866.3|6868.5|6858.5|6876.6|6866.6|6868.5|6858.5|213
1604589300000|2020-11-05 15:15:00|6868.8|6858.8|6882.3|6872.3|6882.8|6872.8|6868.8|6858.8|244
1604589600000|2020-11-05 15:20:00|6882.5|6872.5|6893.5|6883.5|6896|6886|6881.9|6871.9|339
1604589900000|2020-11-05 15:25:00|6893.8|6883.8|6869|6859|6893.9|6883.9|6869|6859|337
1604590200000|2020-11-05 15:30:00|6868.8|6858.8|6869|6859|6876.9|6866.9|6863.3|6853.3|359
1604590500000|2020-11-05 15:35:00|6870|6860|6859.1|6849.1|6870|6860|6857.9|6847.9|276
1604590800000|2020-11-05 15:40:00|6858.6|6848.6|6870.8|6860.8|6873.6|6863.6|6856.6|6846.6|225
1604591100000|2020-11-05 15:45:00|6870.6|6860.6|6867.3|6857.3|6872.9|6862.9|6865.4|6855.4|253
1604591400000|2020-11-05 15:50:00|6867.6|6857.6|6867.5|6857.5|6873.9|6863.9|6866.8|6856.8|188
1604591700000|2020-11-05 15:55:00|6867.3|6857.3|6872.8|6862.8|6873.6|6863.6|6865.8|6855.8|223
1604592000000|2020-11-05 16:00:00|6872.9|6862.9|6869.6|6859.6|6874|6864|6868.3|6858.3|200
1604592300000|2020-11-05 16:05:00|6869.8|6859.8|6867.3|6857.3|6871.5|6861.5|6865.4|6855.4|164
1604592600000|2020-11-05 16:10:00|6867|6857|6856.5|6846.5|6868.5|6858.5|6856.3|6846.3|216
1604592900000|2020-11-05 16:15:00|6856.4|6846.4|6857.8|6847.8|6859.8|6849.8|6853.8|6843.8|227
1604593200000|2020-11-05 16:20:00|6857.5|6847.5|6856.4|6846.4|6857.6|6847.6|6851.8|6841.8|205
1604593500000|2020-11-05 16:25:00|6856.3|6846.3|6850.3|6840.3|6857.8|6847.8|6845.8|6835.8|205
1604593800000|2020-11-05 16:30:00|6850.5|6840.5|6845.6|6835.6|6856|6846|6845.4|6835.4|178
1604594100000|2020-11-05 16:35:00|6845.4|6835.4|6841.1|6831.1|6848.8|6838.8|6839.3|6829.3|255
1604594400000|2020-11-05 16:40:00|6841|6831|6851.3|6841.3|6851.4|6841.4|6839.3|6829.3|213
1604594700000|2020-11-05 16:45:00|6851.4|6841.4|6860.6|6850.6|6861.1|6851.1|6851.4|6841.4|238
1604595000000|2020-11-05 16:50:00|6860.9|6850.9|6852.8|6842.8|6860.9|6850.9|6851|6841|186
1604595300000|2020-11-05 16:55:00|6852.9|6842.9|6846.5|6836.5|6853.5|6843.5|6846.5|6836.5|175
1604595600000|2020-11-05 17:00:00|6846.8|6836.8|6837.5|6827.5|6846.8|6836.8|6837|6827|205
1604595900000|2020-11-05 17:05:00|6837.4|6827.4|6842.5|6832.5|6842.5|6832.5|6835.9|6825.9|106
1604596200000|2020-11-05 17:10:00|6842.8|6832.8|6845.8|6835.8|6846.4|6836.4|6841.3|6831.3|150
1604596500000|2020-11-05 17:15:00|6846.1|6836.1|6842.3|6832.3|6847.8|6837.8|6840.5|6830.5|129
1604596800000|2020-11-05 17:20:00|6842.5|6832.5|6839.1|6829.1|6845|6835|6836.4|6826.4|186
1604597100000|2020-11-05 17:25:00|6838.9|6828.9|6840.6|6830.6|6844.9|6834.9|6838.4|6828.4|126
1604597400000|2020-11-05 17:30:00|6841|6831|6842.5|6832.5|6844.8|6834.8|6837.8|6827.8|138
1604597700000|2020-11-05 17:35:00|6842.8|6832.8|6848.8|6838.8|6850.6|6840.6|6842|6832|133
1604598000000|2020-11-05 17:40:00|6848.6|6838.6|6849.9|6839.9|6851.6|6841.6|6845.5|6835.5|92
1604598300000|2020-11-05 17:45:00|6850.3|6840.3|6851.4|6841.4|6852.6|6842.6|6849.4|6839.4|72
1604598600000|2020-11-05 17:50:00|6851.8|6841.8|6850.9|6840.9|6852.4|6842.4|6849.9|6839.9|103
1604598900000|2020-11-05 17:55:00|6851.1|6841.1|6852.5|6842.5|6855.4|6845.4|6850|6840|77
1604624400000|2020-11-06 01:00:00|6852|6842|6843.9|6833.9|6854|6844|6842.1|6832.1|104
1604624700000|2020-11-06 01:05:00|6843.5|6833.5|6844.4|6834.4|6849.8|6839.8|6843.4|6833.4|126
1604625000000|2020-11-06 01:10:00|6844.8|6834.8|6849|6839|6850.9|6840.9|6844.5|6834.5|142
1604625300000|2020-11-06 01:15:00|6848.8|6838.8|6846.4|6836.4|6852.3|6842.3|6843.8|6833.8|122
1604625600000|2020-11-06 01:20:00|6846.3|6836.3|6850.3|6840.3|6850.6|6840.6|6842.8|6832.8|93
1604625900000|2020-11-06 01:25:00|6850.4|6840.4|6854.9|6844.9|6854.9|6844.9|6850.3|6840.3|126
1604626200000|2020-11-06 01:30:00|6854.8|6844.8|6847|6837|6855.8|6845.8|6845.8|6835.8|202
1604626500000|2020-11-06 01:35:00|6846.8|6836.8|6848.3|6838.3|6849.6|6839.6|6842|6832|148
1604626800000|2020-11-06 01:40:00|6848|6838|6853.8|6843.8|6858|6848|6846.5|6836.5|205
1604627100000|2020-11-06 01:45:00|6854.1|6844.1|6853.8|6843.8|6858.1|6848.1|6851.8|6841.8|119
1604627400000|2020-11-06 01:50:00|6853.6|6843.6|6862.5|6852.5|6862.5|6852.5|6853|6843|110
1604627700000|2020-11-06 01:55:00|6862.8|6852.8|6865.6|6855.6|6869.9|6859.9|6861.8|6851.8|116
1604628000000|2020-11-06 02:00:00|6865.8|6855.8|6864.8|6854.8|6869.6|6859.6|6864.5|6854.5|129
1604628300000|2020-11-06 02:05:00|6865|6855|6866|6856|6871|6861|6864.9|6854.9|83
1604628600000|2020-11-06 02:10:00|6866.4|6856.4|6863.8|6853.8|6868.9|6858.9|6862.5|6852.5|79
1604628900000|2020-11-06 02:15:00|6863.5|6853.5|6862.5|6852.5|6867|6857|6862|6852|99
1604629200000|2020-11-06 02:20:00|6862.1|6852.1|6858.8|6848.8|6862.3|6852.3|6856.5|6846.5|81
1604629500000|2020-11-06 02:25:00|6858.5|6848.5|6855.3|6845.3|6858.9|6848.9|6855.3|6845.3|62
1604629800000|2020-11-06 02:30:00|6853.9|6843.9|6854.1|6844.1|6854.4|6844.4|6847.9|6837.9|147
1604630100000|2020-11-06 02:35:00|6853.4|6843.4|6851.9|6841.9|6856.8|6846.8|6850.8|6840.8|145
1604630400000|2020-11-06 02:40:00|6852.1|6842.1|6848.9|6838.9|6854.1|6844.1|6847.8|6837.8|145
1604630700000|2020-11-06 02:45:00|6848.8|6838.8|6850.4|6840.4|6852.3|6842.3|6846.1|6836.1|141
1604631000000|2020-11-06 02:50:00|6850.8|6840.8|6855.1|6845.1|6855.5|6845.5|6850.3|6840.3|136
1604631300000|2020-11-06 02:55:00|6855.5|6845.5|6857.6|6847.6|6859.5|6849.5|6855.3|6845.3|105
1604631600000|2020-11-06 03:00:00|6857.8|6847.8|6859.4|6849.4|6860.6|6850.6|6854.8|6844.8|140
1604631900000|2020-11-06 03:05:00|6859.6|6849.6|6863.8|6853.8|6864.9|6854.9|6857.5|6847.5|141
1604632200000|2020-11-06 03:10:00|6864.1|6854.1|6862.1|6852.1|6866.5|6856.5|6860.6|6850.6|123
1604632500000|2020-11-06 03:15:00|6862.4|6852.4|6858.6|6848.6|6863.6|6853.6|6858.6|6848.6|148
1604632800000|2020-11-06 03:20:00|6858.3|6848.3|6855|6845|6859.6|6849.6|6855|6845|145
1604633100000|2020-11-06 03:25:00|6854.6|6844.6|6852.9|6842.9|6855.4|6845.4|6851.5|6841.5|151
1604633400000|2020-11-06 03:30:00|6852.6|6842.6|6853.6|6843.6|6855.3|6845.3|6852|6842|105
1604633700000|2020-11-06 03:35:00|6854.1|6844.1|6856.8|6846.8|6857.3|6847.3|6853.6|6843.6|73
1604634000000|2020-11-06 03:40:00|6856.5|6846.5|6858.1|6848.1|6859|6849|6854.9|6844.9|72
1604634300000|2020-11-06 03:45:00|6858|6848|6856.9|6846.9|6859.5|6849.5|6856.4|6846.4|68
1604634600000|2020-11-06 03:50:00|6857|6847|6852.6|6842.6|6857.8|6847.8|6851|6841|69
1604634900000|2020-11-06 03:55:00|6852.9|6842.9|6847.6|6837.6|6852.9|6842.9|6847.1|6837.1|86
1604635200000|2020-11-06 04:00:00|6847.9|6837.9|6841|6831|6849.4|6839.4|6840|6830|132
1604635500000|2020-11-06 04:05:00|6841.1|6831.1|6841.9|6831.9|6843.1|6833.1|6838.5|6828.5|113
1604635800000|2020-11-06 04:10:00|6842.1|6832.1|6843|6833|6843.8|6833.8|6840.3|6830.3|112
1604636100000|2020-11-06 04:15:00|6843.3|6833.3|6846.6|6836.6|6846.6|6836.6|6843.3|6833.3|68
1604636400000|2020-11-06 04:20:00|6846.9|6836.9|6846.9|6836.9|6847.5|6837.5|6844.9|6834.9|51
1604636700000|2020-11-06 04:25:00|6846.6|6836.6|6849.4|6839.4|6849.4|6839.4|6845.4|6835.4|56
1604637000000|2020-11-06 04:30:00|6849.1|6839.1|6848.9|6838.9|6849.1|6839.1|6846.4|6836.4|58
1604637300000|2020-11-06 04:35:00|6848.8|6838.8|6844.5|6834.5|6849.3|6839.3|6844|6834|84
1604637600000|2020-11-06 04:40:00|6844.3|6834.3|6842.8|6832.8|6845.6|6835.6|6841.9|6831.9|79
1604637900000|2020-11-06 04:45:00|6842.5|6832.5|6841.3|6831.3|6843.8|6833.8|6841.3|6831.3|42
1604638200000|2020-11-06 04:50:00|6840.5|6830.5|6843.3|6833.3|6843.3|6833.3|6840|6830|30
1604638500000|2020-11-06 04:55:00|6843.5|6833.5|6839.4|6829.4|6843.8|6833.8|6838.5|6828.5|63
1604638800000|2020-11-06 05:00:00|6839.1|6829.1|6844.9|6834.9|6846.4|6836.4|6838.5|6828.5|122
1604639100000|2020-11-06 05:05:00|6844.8|6834.8|6847.1|6837.1|6847.3|6837.3|6843.1|6833.1|59
1604639400000|2020-11-06 05:10:00|6847.4|6837.4|6845.4|6835.4|6847.8|6837.8|6842.9|6832.9|63
1604639700000|2020-11-06 05:15:00|6845.3|6835.3|6845.9|6835.9|6849.8|6839.8|6845.3|6835.3|65
1604640000000|2020-11-06 05:20:00|6845.6|6835.6|6847.1|6837.1|6848.1|6838.1|6845.1|6835.1|49
1604640300000|2020-11-06 05:25:00|6846.9|6836.9|6850.4|6840.4|6851.3|6841.3|6846.9|6836.9|28
1604640600000|2020-11-06 05:30:00|6850.6|6840.6|6850.8|6840.8|6857.5|6847.5|6845.6|6835.6|180
1604640900000|2020-11-06 05:35:00|6850.3|6840.3|6843.8|6833.8|6852.3|6842.3|6843.5|6833.5|104
1604641200000|2020-11-06 05:40:00|6843.5|6833.5|6848.9|6838.9|6849.3|6839.3|6842|6832|102
1604641500000|2020-11-06 05:45:00|6848.5|6838.5|6843|6833|6848.5|6838.5|6840.9|6830.9|172
1604641800000|2020-11-06 05:50:00|6843.3|6833.3|6848.5|6838.5|6849.3|6839.3|6843|6833|135
1604642100000|2020-11-06 05:55:00|6848.8|6838.8|6851.8|6841.8|6852.3|6842.3|6848.8|6838.8|73
1604642400000|2020-11-06 06:00:00|6851.6|6841.6|6853.6|6843.6|6853.6|6843.6|6847.8|6837.8|102
1604642700000|2020-11-06 06:05:00|6853.5|6843.5|6857.3|6847.3|6861.6|6851.6|6853.4|6843.4|101
1604643000000|2020-11-06 06:10:00|6857.5|6847.5|6857.9|6847.9|6861|6851|6856.3|6846.3|116
1604643300000|2020-11-06 06:15:00|6858|6848|6858.3|6848.3|6860.8|6850.8|6857.6|6847.6|90
1604643600000|2020-11-06 06:20:00|6858|6848|6858.4|6848.4|6858.8|6848.8|6856|6846|117
1604643900000|2020-11-06 06:25:00|6858.6|6848.6|6856.3|6846.3|6861|6851|6855.5|6845.5|95
1604644200000|2020-11-06 06:30:00|6856.5|6846.5|6861.3|6851.3|6863.3|6853.3|6856.5|6846.5|108
1604644500000|2020-11-06 06:35:00|6861.4|6851.4|6861.8|6851.8|6864|6854|6858.3|6848.3|119
1604644800000|2020-11-06 06:40:00|6862|6852|6865.6|6855.6|6867.4|6857.4|6860.6|6850.6|104
1604645100000|2020-11-06 06:45:00|6865.9|6855.9|6859.4|6849.4|6866.1|6856.1|6858.6|6848.6|98
1604645400000|2020-11-06 06:50:00|6859.6|6849.6|6857.3|6847.3|6861.1|6851.1|6855.8|6845.8|105
1604645700000|2020-11-06 06:55:00|6857.4|6847.4|6857.3|6847.3|6859.4|6849.4|6855.5|6845.5|78
1604646000000|2020-11-06 07:00:00|6858|6848|6858.3|6848.3|6860.5|6850.5|6856.5|6846.5|69
1604646300000|2020-11-06 07:05:00|6858.5|6848.5|6857.8|6847.8|6861.8|6851.8|6857|6847|69
1604646600000|2020-11-06 07:10:00|6857.9|6847.9|6857.6|6847.6|6862.1|6852.1|6857.6|6847.6|77
1604646900000|2020-11-06 07:15:00|6857.4|6847.4|6858|6848|6860.3|6850.3|6856.9|6846.9|35
1604647200000|2020-11-06 07:20:00|6858.3|6848.3|6865.9|6855.9|6867|6857|6858.3|6848.3|93
1604647500000|2020-11-06 07:25:00|6866.3|6856.3|6873.6|6863.6|6874.8|6864.8|6866.3|6856.3|135
1604647800000|2020-11-06 07:30:00|6873.9|6863.9|6870.5|6860.5|6875|6865|6870.4|6860.4|106
1604648100000|2020-11-06 07:35:00|6870.8|6860.8|6875.9|6865.9|6876|6866|6870.8|6860.8|56
1604648400000|2020-11-06 07:40:00|6876.1|6866.1|6874.6|6864.6|6877.4|6867.4|6874.5|6864.5|38
1604648700000|2020-11-06 07:45:00|6874|6864|6877.5|6867.5|6877.5|6867.5|6873.3|6863.3|77
1604649000000|2020-11-06 07:50:00|6877.3|6867.3|6876.1|6866.1|6878.1|6868.1|6875.8|6865.8|53
1604649300000|2020-11-06 07:55:00|6876.4|6866.4|6886.6|6876.6|6886.6|6876.6|6876.4|6866.4|82
1604649600000|2020-11-06 08:00:00|6890.1|6880.1|6898.1|6888.1|6899.6|6889.6|6888.4|6878.4|216
1604649900000|2020-11-06 08:05:00|6898.3|6888.3|6909|6899|6909|6899|6896.4|6886.4|249
1604650200000|2020-11-06 08:10:00|6908.9|6898.9|6902.8|6892.8|6910.8|6900.8|6901.3|6891.3|289
1604650500000|2020-11-06 08:15:00|6903.8|6893.8|6907.6|6897.6|6910.5|6900.5|6899.1|6889.1|268
1604650800000|2020-11-06 08:20:00|6907.4|6897.4|6903|6893|6910.4|6900.4|6903|6893|195
1604651100000|2020-11-06 08:25:00|6903.1|6893.1|6918.1|6908.1|6919.1|6909.1|6903.1|6893.1|195
1604651400000|2020-11-06 08:30:00|6918.8|6908.8|6927.6|6917.6|6929.6|6919.6|6916.4|6906.4|248
1604651700000|2020-11-06 08:35:00|6927.9|6917.9|6916.8|6906.8|6929.5|6919.5|6916.4|6906.4|206
1604652000000|2020-11-06 08:40:00|6916.6|6906.6|6912.6|6902.6|6917.6|6907.6|6910.4|6900.4|285
1604652300000|2020-11-06 08:45:00|6912.9|6902.9|6911.9|6901.9|6915.6|6905.6|6910.3|6900.3|218
1604652600000|2020-11-06 08:50:00|6911.5|6901.5|6914|6904|6918|6908|6911.4|6901.4|155
1604652900000|2020-11-06 08:55:00|6913.8|6903.8|6916.1|6906.1|6921.3|6911.3|6913|6903|183
1604653200000|2020-11-06 09:00:00|6915.9|6905.9|6927.6|6917.6|6929.6|6919.6|6914.4|6904.4|240
1604653500000|2020-11-06 09:05:00|6926.9|6916.9|6921.6|6911.6|6928|6918|6921.3|6911.3|233
1604653800000|2020-11-06 09:10:00|6921.4|6911.4|6924.4|6914.4|6924.4|6914.4|6920.8|6910.8|176
1604654100000|2020-11-06 09:15:00|6925.6|6915.6|6925.1|6915.1|6927.6|6917.6|6923|6913|174
1604654400000|2020-11-06 09:20:00|6925.4|6915.4|6931.6|6921.6|6931.9|6921.9|6923.6|6913.6|152
1604654700000|2020-11-06 09:25:00|6931.9|6921.9|6929.3|6919.3|6934.9|6924.9|6929.3|6919.3|161
1604655000000|2020-11-06 09:30:00|6929|6919|6931.9|6921.9|6937.8|6927.8|6928.1|6918.1|225
1604655300000|2020-11-06 09:35:00|6932.1|6922.1|6928.8|6918.8|6933|6923|6928.1|6918.1|132
1604655600000|2020-11-06 09:40:00|6929|6919|6931.3|6921.3|6932.5|6922.5|6927|6917|188
1604655900000|2020-11-06 09:45:00|6931.5|6921.5|6930.1|6920.1|6933.4|6923.4|6925.9|6915.9|145
1604656200000|2020-11-06 09:50:00|6930.4|6920.4|6922.4|6912.4|6931.5|6921.5|6919|6909|161
1604656500000|2020-11-06 09:55:00|6922.1|6912.1|6923.9|6913.9|6926.1|6916.1|6920.1|6910.1|144
1604656800000|2020-11-06 10:00:00|6924.1|6914.1|6920|6910|6928.3|6918.3|6919|6909|199
1604657100000|2020-11-06 10:05:00|6920.1|6910.1|6929.5|6919.5|6932.6|6922.6|6919.4|6909.4|221
1604657400000|2020-11-06 10:10:00|6929.3|6919.3|6923.6|6913.6|6931|6921|6923.6|6913.6|122
1604657700000|2020-11-06 10:15:00|6923.8|6913.8|6925.5|6915.5|6927.6|6917.6|6923.8|6913.8|154
1604658000000|2020-11-06 10:20:00|6925.3|6915.3|6932.1|6922.1|6933.5|6923.5|6924.8|6914.8|138
1604658300000|2020-11-06 10:25:00|6931.9|6921.9|6933.6|6923.6|6936.4|6926.4|6930.5|6920.5|135
1604658600000|2020-11-06 10:30:00|6933.8|6923.8|6945.1|6935.1|6946.4|6936.4|6933.8|6923.8|171
1604658900000|2020-11-06 10:35:00|6945|6935|6944.9|6934.9|6947.8|6937.8|6941.4|6931.4|132
1604659200000|2020-11-06 10:40:00|6945.1|6935.1|6938.9|6928.9|6945.8|6935.8|6938.4|6928.4|133
1604659500000|2020-11-06 10:45:00|6939|6929|6940.9|6930.9|6944.4|6934.4|6938.5|6928.5|151
1604659800000|2020-11-06 10:50:00|6941.6|6931.6|6943.4|6933.4|6945.3|6935.3|6939.3|6929.3|140
1604660100000|2020-11-06 10:55:00|6943.3|6933.3|6939.1|6929.1|6944|6934|6936.9|6926.9|164
1604660400000|2020-11-06 11:00:00|6938.9|6928.9|6954|6944|6954.6|6944.6|6938.9|6928.9|152
1604660700000|2020-11-06 11:05:00|6954.8|6944.8|6961.5|6951.5|6961.8|6951.8|6951.3|6941.3|175
1604661000000|2020-11-06 11:10:00|6961.1|6951.1|6963|6953|6969.9|6959.9|6957.8|6947.8|201
1604661300000|2020-11-06 11:15:00|6963.3|6953.3|6964.5|6954.5|6968.8|6958.8|6961.6|6951.6|191
1604661600000|2020-11-06 11:20:00|6964.8|6954.8|6960.1|6950.1|6968.4|6958.4|6959.5|6949.5|190
1604661900000|2020-11-06 11:25:00|6959.9|6949.9|6952.9|6942.9|6961.1|6951.1|6952.5|6942.5|192
1604662200000|2020-11-06 11:30:00|6953|6943|6954.8|6944.8|6956.5|6946.5|6948.9|6938.9|163
1604662500000|2020-11-06 11:35:00|6954.9|6944.9|6949.6|6939.6|6957.5|6947.5|6949.5|6939.5|149
1604662800000|2020-11-06 11:40:00|6949.3|6939.3|6953.3|6943.3|6953.5|6943.5|6947.5|6937.5|150
1604663100000|2020-11-06 11:45:00|6953.5|6943.5|6947.1|6937.1|6955.5|6945.5|6947|6937|140
1604663400000|2020-11-06 11:50:00|6946.6|6936.6|6950.6|6940.6|6954.8|6944.8|6946.1|6936.1|145
1604663700000|2020-11-06 11:55:00|6950.1|6940.1|6954.3|6944.3|6956.5|6946.5|6950.1|6940.1|121
1604664000000|2020-11-06 12:00:00|6954.1|6944.1|6956.3|6946.3|6959|6949|6954.1|6944.1|96
1604664300000|2020-11-06 12:05:00|6956.4|6946.4|6966.4|6956.4|6967.8|6957.8|6955|6945|150
1604664600000|2020-11-06 12:10:00|6966.5|6956.5|6953.8|6943.8|6966.6|6956.6|6952|6942|171
1604664900000|2020-11-06 12:15:00|6954|6944|6953.6|6943.6|6954.3|6944.3|6946.6|6936.6|189
1604665200000|2020-11-06 12:20:00|6953.9|6943.9|6949.8|6939.8|6954.3|6944.3|6949.1|6939.1|116
1604665500000|2020-11-06 12:25:00|6949.5|6939.5|6950.3|6940.3|6952.3|6942.3|6946.4|6936.4|169
1604665800000|2020-11-06 12:30:00|6950.6|6940.6|6947.5|6937.5|6954.5|6944.5|6947|6937|234
1604666100000|2020-11-06 12:35:00|6948|6938|6944.4|6934.4|6951.9|6941.9|6943|6933|182
1604666400000|2020-11-06 12:40:00|6944.3|6934.3|6946|6936|6948.6|6938.6|6941.3|6931.3|202
1604666700000|2020-11-06 12:45:00|6946.3|6936.3|6940.6|6930.6|6947.9|6937.9|6939.9|6929.9|159
1604667000000|2020-11-06 12:50:00|6940.5|6930.5|6937.8|6927.8|6943.5|6933.5|6936.8|6926.8|135
1604667300000|2020-11-06 12:55:00|6938.3|6928.3|6943.3|6933.3|6948.1|6938.1|6934.9|6924.9|213
1604667600000|2020-11-06 13:00:00|6943|6933|6949.1|6939.1|6952|6942|6934.6|6924.6|436
1604667900000|2020-11-06 13:05:00|6949.4|6939.4|6946.3|6936.3|6950.1|6940.1|6946|6936|193
1604668200000|2020-11-06 13:10:00|6945|6935|6938.5|6928.5|6946.4|6936.4|6937.8|6927.8|196
1604668500000|2020-11-06 13:15:00|6938.8|6928.8|6933.4|6923.4|6938.8|6928.8|6928.3|6918.3|234
1604668800000|2020-11-06 13:20:00|6933|6923|6933|6923|6937.8|6927.8|6930.8|6920.8|216
1604669100000|2020-11-06 13:25:00|6932.5|6922.5|6930.1|6920.1|6932.8|6922.8|6928.3|6918.3|121
1604669400000|2020-11-06 13:30:00|6930.4|6920.4|6941.8|6931.8|6941.8|6931.8|6929.9|6919.9|255
1604669700000|2020-11-06 13:35:00|6941.5|6931.5|6942.8|6932.8|6944.3|6934.3|6938|6928|203
1604670000000|2020-11-06 13:40:00|6942.3|6932.3|6937.5|6927.5|6944.5|6934.5|6935.6|6925.6|221
1604670300000|2020-11-06 13:45:00|6937.8|6927.8|6949.6|6939.6|6950.8|6940.8|6936.1|6926.1|263
1604670600000|2020-11-06 13:50:00|6949.9|6939.9|6975.8|6965.8|6977.4|6967.4|6949.9|6939.9|420
1604670900000|2020-11-06 13:55:00|6976.8|6966.8|6975|6965|6980.6|6970.6|6969.3|6959.3|410
1604671200000|2020-11-06 14:00:00|6975.3|6965.3|6980.3|6970.3|6980.9|6970.9|6974.6|6964.6|308
1604671500000|2020-11-06 14:05:00|6980.9|6970.9|6978.5|6968.5|6982.3|6972.3|6972.1|6962.1|334
1604671800000|2020-11-06 14:10:00|6978.8|6968.8|6982.5|6972.5|6983.1|6973.1|6975.1|6965.1|384
1604672100000|2020-11-06 14:15:00|6982.9|6972.9|6975|6965|6983.1|6973.1|6968.5|6958.5|446
1604672400000|2020-11-06 14:20:00|6975.1|6965.1|6971.3|6961.3|6980.3|6970.3|6955.6|6945.6|384
1604672700000|2020-11-06 14:25:00|6971|6961|6964.3|6954.3|6971.6|6961.6|6961.4|6951.4|259
1604673000000|2020-11-06 14:30:00|6964.6|6954.6|6958.1|6948.1|6971.4|6961.4|6949.4|6939.4|373
1604673300000|2020-11-06 14:35:00|6957|6947|6953.3|6943.3|6960.3|6950.3|6948.8|6938.8|379
1604673600000|2020-11-06 14:40:00|6952.3|6942.3|6949.3|6939.3|6954.9|6944.9|6940|6930|390
1604673900000|2020-11-06 14:45:00|6949.1|6939.1|6942|6932|6953.9|6943.9|6941.8|6931.8|349
1604674200000|2020-11-06 14:50:00|6941.9|6931.9|6935.3|6925.3|6941.9|6931.9|6929.6|6919.6|360
1604674500000|2020-11-06 14:55:00|6935|6925|6937.3|6927.3|6939.3|6929.3|6930.9|6920.9|310
1604674800000|2020-11-06 15:00:00|6936.5|6926.5|6946.8|6936.8|6949.5|6939.5|6936.5|6926.5|346
1604675100000|2020-11-06 15:05:00|6946.6|6936.6|6954.3|6944.3|6954.5|6944.5|6942|6932|239
1604675400000|2020-11-06 15:10:00|6954|6944|6959.3|6949.3|6961.5|6951.5|6952.8|6942.8|323
1604675700000|2020-11-06 15:15:00|6959|6949|6953.1|6943.1|6959|6949|6948.1|6938.1|225
1604676000000|2020-11-06 15:20:00|6953.5|6943.5|6955.6|6945.6|6962.6|6952.6|6953|6943|295
1604676300000|2020-11-06 15:25:00|6955.4|6945.4|6956.8|6946.8|6960.4|6950.4|6953.8|6943.8|264
1604676600000|2020-11-06 15:30:00|6956.1|6946.1|6953|6943|6958.1|6948.1|6950.1|6940.1|281
1604676900000|2020-11-06 15:35:00|6952.8|6942.8|6956.8|6946.8|6960.6|6950.6|6951.9|6941.9|249
1604677200000|2020-11-06 15:40:00|6956.9|6946.9|6956.3|6946.3|6959.5|6949.5|6950.3|6940.3|271
1604677500000|2020-11-06 15:45:00|6956.1|6946.1|6962.3|6952.3|6962.5|6952.5|6954.1|6944.1|193
1604677800000|2020-11-06 15:50:00|6962.5|6952.5|6962.6|6952.6|6970.1|6960.1|6961.8|6951.8|255
1604678100000|2020-11-06 15:55:00|6962.1|6952.1|6943|6933|6964.3|6954.3|6939.9|6929.9|397
1604678400000|2020-11-06 16:00:00|6943.5|6933.5|6945.3|6935.3|6948.3|6938.3|6937.3|6927.3|463
1604678700000|2020-11-06 16:05:00|6945.1|6935.1|6956|6946|6957.8|6947.8|6944|6934|284
1604679000000|2020-11-06 16:10:00|6955.9|6945.9|6943.3|6933.3|6956.3|6946.3|6941.3|6931.3|324
1604679300000|2020-11-06 16:15:00|6943.5|6933.5|6952.6|6942.6|6953.8|6943.8|6941.6|6931.6|355
1604679600000|2020-11-06 16:20:00|6952.9|6942.9|6951.3|6941.3|6955.5|6945.5|6947|6937|266
1604679900000|2020-11-06 16:25:00|6951.6|6941.6|6953|6943|6958.5|6948.5|6948.6|6938.6|284
1604680200000|2020-11-06 16:30:00|6952.6|6942.6|6940.5|6930.5|6954.8|6944.8|6939.4|6929.4|320
1604680500000|2020-11-06 16:35:00|6939.8|6929.8|6946.6|6936.6|6946.8|6936.8|6938.5|6928.5|225
1604680800000|2020-11-06 16:40:00|6946.1|6936.1|6946.9|6936.9|6949.5|6939.5|6941|6931|182
1604681100000|2020-11-06 16:45:00|6946.4|6936.4|6948.1|6938.1|6955.4|6945.4|6945.6|6935.6|383
1604681400000|2020-11-06 16:50:00|6948.3|6938.3|6944.1|6934.1|6952.4|6942.4|6943.1|6933.1|192
1604681700000|2020-11-06 16:55:00|6944.3|6934.3|6939.4|6929.4|6944.3|6934.3|6937.4|6927.4|226
1604682000000|2020-11-06 17:00:00|6939.1|6929.1|6940.9|6930.9|6946.4|6936.4|6935|6925|158
1604682300000|2020-11-06 17:05:00|6941.8|6931.8|6947|6937|6948.3|6938.3|6941.1|6931.1|88
1604682600000|2020-11-06 17:10:00|6946.9|6936.9|6937.5|6927.5|6947.1|6937.1|6937|6927|88
1604682900000|2020-11-06 17:15:00|6938|6928|6936|6926|6938|6928|6932|6922|115
1604683200000|2020-11-06 17:20:00|6935.5|6925.5|6934|6924|6938|6928|6934|6924|81
1604683500000|2020-11-06 17:25:00|6934.3|6924.3|6933.6|6923.6|6934.6|6924.6|6931.3|6921.3|89
1604683800000|2020-11-06 17:30:00|6934.1|6924.1|6940.6|6930.6|6942.5|6932.5|6934.1|6924.1|102
1604684100000|2020-11-06 17:35:00|6940.4|6930.4|6942.9|6932.9|6942.9|6932.9|6939.4|6929.4|121
1604684400000|2020-11-06 17:40:00|6942.5|6932.5|6952.5|6942.5|6952.5|6942.5|6942.3|6932.3|86
1604684700000|2020-11-06 17:45:00|6952.3|6942.3|6949.8|6939.8|6953.3|6943.3|6949.1|6939.1|83
1604685000000|2020-11-06 17:50:00|6949.6|6939.6|6946.9|6936.9|6951.8|6941.8|6942.6|6932.6|65
1604685300000|2020-11-06 17:55:00|6946.8|6936.8|6945.5|6935.5|6947.8|6937.8|6942.3|6932.3|115
1604883600000|2020-11-09 01:00:00|6957|6941.3|6992.9|6982.9|6994.3|6984.3|6957|6941.3|102
1604883900000|2020-11-09 01:05:00|6993.4|6983.4|6995|6985|6996.6|6986.6|6986|6976|312
1604884200000|2020-11-09 01:10:00|6995.6|6985.6|6991.4|6981.4|6998.1|6988.1|6984.1|6974.1|203
1604884500000|2020-11-09 01:15:00|6991.5|6981.5|6992|6982|6996.9|6986.9|6990.3|6980.3|188
1604884800000|2020-11-09 01:20:00|6992.3|6982.3|6998.9|6988.9|6999.5|6989.5|6992.3|6982.3|126
1604885100000|2020-11-09 01:25:00|6998.8|6988.8|6999.6|6989.6|7002.3|6992.3|6998.3|6988.3|165
1604885400000|2020-11-09 01:30:00|6999.4|6989.4|6985.3|6975.3|6999.6|6989.6|6985.3|6975.3|268
1604885700000|2020-11-09 01:35:00|6985.6|6975.6|6983.8|6973.8|6986.8|6976.8|6979.9|6969.9|222
1604886000000|2020-11-09 01:40:00|6983.4|6973.4|6988.6|6978.6|6989.6|6979.6|6981.6|6971.6|177
1604886300000|2020-11-09 01:45:00|6988.8|6978.8|6981.1|6971.1|6989.4|6979.4|6980.6|6970.6|147
1604886600000|2020-11-09 01:50:00|6981|6971|6995.3|6985.3|6996.8|6986.8|6978.6|6968.6|278
1604886900000|2020-11-09 01:55:00|6995.8|6985.8|6992.3|6982.3|6998.3|6988.3|6987.3|6977.3|210
1604887200000|2020-11-09 02:00:00|6992.1|6982.1|6992.8|6982.8|6993.8|6983.8|6989.1|6979.1|154
1604887500000|2020-11-09 02:05:00|6992.6|6982.6|6996.5|6986.5|6996.8|6986.8|6989.4|6979.4|224
1604887800000|2020-11-09 02:10:00|6996.8|6986.8|6995.5|6985.5|6997.6|6987.6|6992.8|6982.8|136
1604888100000|2020-11-09 02:15:00|6996|6986|6995.8|6985.8|6997.5|6987.5|6995.1|6985.1|87
1604888400000|2020-11-09 02:20:00|6995.4|6985.4|6997.8|6987.8|6997.9|6987.9|6995.3|6985.3|48
1604888700000|2020-11-09 02:25:00|6997.5|6987.5|6997.3|6987.3|6998.4|6988.4|6996.5|6986.5|42
1604889000000|2020-11-09 02:30:00|6997.1|6987.1|6999.3|6989.3|7001.5|6991.5|6996|6986|114
1604889300000|2020-11-09 02:35:00|6999|6989|6997.5|6987.5|6999.8|6989.8|6996.8|6986.8|100
1604889600000|2020-11-09 02:40:00|6997.8|6987.8|7001.6|6991.6|7003|6993|6995.3|6985.3|135
1604889900000|2020-11-09 02:45:00|7001.3|6991.3|7001.8|6991.8|7002.9|6992.9|6997.3|6987.3|91
1604890200000|2020-11-09 02:50:00|7002|6992|7002|6992|7003.6|6993.6|7000.5|6990.5|65
1604890500000|2020-11-09 02:55:00|7002.3|6992.3|7003.4|6993.4|7004|6994|7000.5|6990.5|94
1604890800000|2020-11-09 03:00:00|7003.3|6993.3|7000.1|6990.1|7004|6994|6999.9|6989.9|111
1604891100000|2020-11-09 03:05:00|6999.9|6989.9|7004.3|6994.3|7004.5|6994.5|6999|6989|102
1604891400000|2020-11-09 03:10:00|7003.8|6993.8|7004.6|6994.6|7006|6996|6999.4|6989.4|70
1604891700000|2020-11-09 03:15:00|7004.9|6994.9|7005.1|6995.1|7007|6997|7003.4|6993.4|57
1604892000000|2020-11-09 03:20:00|7005.3|6995.3|7002.5|6992.5|7005.3|6995.3|7001.8|6991.8|89
1604892300000|2020-11-09 03:25:00|7002.4|6992.4|6998.9|6988.9|7003.3|6993.3|6998.8|6988.8|121
1604892600000|2020-11-09 03:30:00|6998.6|6988.6|6996.4|6986.4|6998.6|6988.6|6995.8|6985.8|45
1604892900000|2020-11-09 03:35:00|6996.6|6986.6|6997.4|6987.4|6998.6|6988.6|6996.1|6986.1|39
1604893200000|2020-11-09 03:40:00|6997.9|6987.9|6997.8|6987.8|6999.1|6989.1|6997.5|6987.5|30
1604893500000|2020-11-09 03:45:00|6997.5|6987.5|6996|6986|6998.9|6988.9|6995.4|6985.4|33
1604893800000|2020-11-09 03:50:00|6996.3|6986.3|7000.8|6990.8|7001.3|6991.3|6996|6986|63
1604894100000|2020-11-09 03:55:00|7001.1|6991.1|7001|6991|7002|6992|6999.4|6989.4|44
1604894400000|2020-11-09 04:00:00|7001.5|6991.5|7000.5|6990.5|7002|6992|7000|6990|24
1604894700000|2020-11-09 04:05:00|7000.1|6990.1|7001.5|6991.5|7001.8|6991.8|6999.9|6989.9|40
1604895000000|2020-11-09 04:10:00|7001.3|6991.3|7000.8|6990.8|7002|6992|6998.8|6988.8|60
1604895300000|2020-11-09 04:15:00|7001.3|6991.3|7001.3|6991.3|7001.8|6991.8|7000.8|6990.8|16
1604895600000|2020-11-09 04:20:00|7001|6991|7001.3|6991.3|7001.3|6991.3|7000.5|6990.5|10
1604895900000|2020-11-09 04:25:00|7000.8|6990.8|6999.5|6989.5|7001.3|6991.3|6998.8|6988.8|29
1604896200000|2020-11-09 04:30:00|6999.8|6989.8|7002.3|6992.3|7002.3|6992.3|6999|6989|26
1604896500000|2020-11-09 04:35:00|7002|6992|7002.5|6992.5|7003.5|6993.5|7001.3|6991.3|28
1604896800000|2020-11-09 04:40:00|7002.3|6992.3|7000.1|6990.1|7002.3|6992.3|7000.1|6990.1|8
1604897100000|2020-11-09 04:45:00|6999.9|6989.9|7000|6990|7000.4|6990.4|6999.6|6989.6|11
1604897400000|2020-11-09 04:50:00|6998|6988|6995.8|6985.8|6998|6988|6995.8|6985.8|12
1604897700000|2020-11-09 04:55:00|6996.1|6986.1|6996.8|6986.8|6997|6987|6996.1|6986.1|17
1604898000000|2020-11-09 05:00:00|6997|6987|6997.8|6987.8|7000|6990|6997|6987|44
1604898300000|2020-11-09 05:05:00|6998|6988|6997.3|6987.3|6998.9|6988.9|6996|6986|19
1604898600000|2020-11-09 05:10:00|6997.1|6987.1|6995.4|6985.4|6997.4|6987.4|6990.9|6980.9|67
1604898900000|2020-11-09 05:15:00|6996.1|6986.1|6998.8|6988.8|6998.8|6988.8|6995|6985|47
1604899200000|2020-11-09 05:20:00|6998.3|6988.3|7001.4|6991.4|7001.8|6991.8|6998.3|6988.3|54
1604899500000|2020-11-09 05:25:00|7001.6|6991.6|7000.1|6990.1|7001.8|6991.8|6999.1|6989.1|97
1604899800000|2020-11-09 05:30:00|7000.4|6990.4|7001.3|6991.3|7007.1|6997.1|6999.4|6989.4|254
1604900100000|2020-11-09 05:35:00|7001|6991|6996.3|6986.3|7001|6991|6994.5|6984.5|146
1604900400000|2020-11-09 05:40:00|6996|6986|6992.3|6982.3|6996|6986|6990.5|6980.5|141
1604900700000|2020-11-09 05:45:00|6992.5|6982.5|6989.1|6979.1|6992.6|6982.6|6987.8|6977.8|130
1604901000000|2020-11-09 05:50:00|6988.8|6978.8|6992.6|6982.6|6993.8|6983.8|6988.3|6978.3|231
1604901300000|2020-11-09 05:55:00|6992.4|6982.4|6990.8|6980.8|6995.9|6985.9|6988.9|6978.9|161
1604901600000|2020-11-09 06:00:00|6991.1|6981.1|6990.6|6980.6|6991.5|6981.5|6985.9|6975.9|105
1604901900000|2020-11-09 06:05:00|6990.9|6980.9|6982.1|6972.1|6991.3|6981.3|6980.3|6970.3|108
1604902200000|2020-11-09 06:10:00|6982.4|6972.4|6977.3|6967.3|6982.6|6972.6|6975.9|6965.9|157
1604902500000|2020-11-09 06:15:00|6977|6967|6974.5|6964.5|6977.9|6967.9|6971.4|6961.4|149
1604902800000|2020-11-09 06:20:00|6974.8|6964.8|6976.4|6966.4|6978.4|6968.4|6973.8|6963.8|123
1604903100000|2020-11-09 06:25:00|6976.1|6966.1|6976.4|6966.4|6977.6|6967.6|6975.4|6965.4|56
1604903400000|2020-11-09 06:30:00|6975.9|6965.9|6972.5|6962.5|6977.6|6967.6|6972.3|6962.3|95
1604903700000|2020-11-09 06:35:00|6972.3|6962.3|6972.8|6962.8|6974|6964|6970|6960|88
1604904000000|2020-11-09 06:40:00|6972.5|6962.5|6970.5|6960.5|6975|6965|6970.5|6960.5|76
1604904300000|2020-11-09 06:45:00|6970.8|6960.8|6970.5|6960.5|6971.8|6961.8|6970|6960|56
1604904600000|2020-11-09 06:50:00|6970.8|6960.8|6969.5|6959.5|6971.8|6961.8|6968.5|6958.5|106
1604904900000|2020-11-09 06:55:00|6969.3|6959.3|6970|6960|6971|6961|6966.5|6956.5|132
1604905200000|2020-11-09 07:00:00|6970.3|6960.3|6973|6963|6978.8|6968.8|6969.9|6959.9|72
1604905500000|2020-11-09 07:05:00|6972.8|6962.8|6970.8|6960.8|6973.9|6963.9|6970.8|6960.8|27
1604905800000|2020-11-09 07:10:00|6970.6|6960.6|6967.3|6957.3|6970.6|6960.6|6966.5|6956.5|46
1604906100000|2020-11-09 07:15:00|6967.5|6957.5|6966.5|6956.5|6967.8|6957.8|6965.5|6955.5|58
1604906400000|2020-11-09 07:20:00|6966|6956|6966.8|6956.8|6970.8|6960.8|6965.5|6955.5|98
1604906700000|2020-11-09 07:25:00|6967|6957|6965.8|6955.8|6967.5|6957.5|6964.3|6954.3|73
1604907000000|2020-11-09 07:30:00|6966|6956|6967.4|6957.4|6970.5|6960.5|6965.6|6955.6|118
1604907300000|2020-11-09 07:35:00|6967.1|6957.1|6966.5|6956.5|6970.8|6960.8|6965.5|6955.5|99
1604907600000|2020-11-09 07:40:00|6966.6|6956.6|6972.8|6962.8|6972.8|6962.8|6965.8|6955.8|79
1604907900000|2020-11-09 07:45:00|6971.9|6961.9|6972.8|6962.8|6974|6964|6971.3|6961.3|60
1604908200000|2020-11-09 07:50:00|6973.3|6963.3|6976.8|6966.8|6979.4|6969.4|6973.3|6963.3|87
1604908500000|2020-11-09 07:55:00|6976.6|6966.6|6985.5|6975.5|6985.5|6975.5|6976.5|6966.5|76
1604908800000|2020-11-09 08:00:00|6985.4|6975.4|6971|6961|6986.5|6976.5|6971|6961|222
1604909100000|2020-11-09 08:05:00|6971.4|6961.4|6979.1|6969.1|6979.4|6969.4|6971.4|6961.4|259
1604909400000|2020-11-09 08:10:00|6979|6969|6969|6959|6979.4|6969.4|6967.1|6957.1|253
1604909700000|2020-11-09 08:15:00|6969.3|6959.3|6973.5|6963.5|6973.8|6963.8|6968.8|6958.8|170
1604910000000|2020-11-09 08:20:00|6973.3|6963.3|6967.5|6957.5|6974.5|6964.5|6966.5|6956.5|184
1604910300000|2020-11-09 08:25:00|6967|6957|6963.8|6953.8|6967|6957|6961.6|6951.6|116
1604910600000|2020-11-09 08:30:00|6963.5|6953.5|6963.3|6953.3|6968.6|6958.6|6961.4|6951.4|138
1604910900000|2020-11-09 08:35:00|6963.5|6953.5|6964.4|6954.4|6964.4|6954.4|6961.4|6951.4|163
1604911200000|2020-11-09 08:40:00|6965|6955|6963.6|6953.6|6969.4|6959.4|6961.5|6951.5|187
1604911500000|2020-11-09 08:45:00|6964.6|6954.6|6965.1|6955.1|6965.4|6955.4|6957.6|6947.6|176
1604911800000|2020-11-09 08:50:00|6965.6|6955.6|6964.6|6954.6|6968.4|6958.4|6964.4|6954.4|117
1604912100000|2020-11-09 08:55:00|6964.4|6954.4|6966.4|6956.4|6966.6|6956.6|6962.4|6952.4|135
1604912400000|2020-11-09 09:00:00|6966.1|6956.1|6968.4|6958.4|6970.9|6960.9|6965.1|6955.1|167
1604912700000|2020-11-09 09:05:00|6969.1|6959.1|6974.1|6964.1|6974.1|6964.1|6968.1|6958.1|99
1604913000000|2020-11-09 09:10:00|6973.9|6963.9|6978.6|6968.6|6982.6|6972.6|6971.6|6961.6|134
1604913300000|2020-11-09 09:15:00|6978.4|6968.4|6972.4|6962.4|6982.4|6972.4|6971.4|6961.4|152
1604913600000|2020-11-09 09:20:00|6972.6|6962.6|6963.6|6953.6|6973.6|6963.6|6963.6|6953.6|149
1604913900000|2020-11-09 09:25:00|6963.4|6953.4|6962.9|6952.9|6965.1|6955.1|6960.4|6950.4|139
1604914200000|2020-11-09 09:30:00|6963.1|6953.1|6962.4|6952.4|6966.4|6956.4|6961.6|6951.6|110
1604914500000|2020-11-09 09:35:00|6962.1|6952.1|6966.6|6956.6|6967.1|6957.1|6961.9|6951.9|82
1604914800000|2020-11-09 09:40:00|6966.9|6956.9|6963.9|6953.9|6967.4|6957.4|6962.9|6952.9|115
1604915100000|2020-11-09 09:45:00|6964.1|6954.1|6962.9|6952.9|6966.6|6956.6|6960.1|6950.1|98
1604915400000|2020-11-09 09:50:00|6963.1|6953.1|6963.4|6953.4|6967.1|6957.1|6960.6|6950.6|114
1604915700000|2020-11-09 09:55:00|6963.1|6953.1|6963.1|6953.1|6964.6|6954.6|6962.1|6952.1|75
1604916000000|2020-11-09 10:00:00|6963.4|6953.4|6967.6|6957.6|6968.9|6958.9|6963.1|6953.1|60
1604916300000|2020-11-09 10:05:00|6967.9|6957.9|6966.4|6956.4|6967.9|6957.9|6963.6|6953.6|90
1604916600000|2020-11-09 10:10:00|6966.6|6956.6|6963.6|6953.6|6966.9|6956.9|6963.6|6953.6|66
1604916900000|2020-11-09 10:15:00|6963.9|6953.9|6965.1|6955.1|6967.9|6957.9|6963.6|6953.6|70
1604917200000|2020-11-09 10:20:00|6965.4|6955.4|6969.4|6959.4|6971.1|6961.1|6965.4|6955.4|86
1604917500000|2020-11-09 10:25:00|6969.1|6959.1|6970.1|6960.1|6970.6|6960.6|6967.1|6957.1|139
1604917800000|2020-11-09 10:30:00|6969.9|6959.9|6965.6|6955.6|6970.6|6960.6|6965.6|6955.6|81
1604918100000|2020-11-09 10:35:00|6965.1|6955.1|6965.1|6955.1|6966.9|6956.9|6964.1|6954.1|89
1604918400000|2020-11-09 10:40:00|6964.9|6954.9|6972.4|6962.4|6972.4|6962.4|6964.1|6954.1|72
1604918700000|2020-11-09 10:45:00|6972.1|6962.1|6972.1|6962.1|6973.4|6963.4|6970.4|6960.4|82
1604919000000|2020-11-09 10:50:00|6971.9|6961.9|6973.4|6963.4|6973.6|6963.6|6969.1|6959.1|76
1604919300000|2020-11-09 10:55:00|6973.1|6963.1|6972.1|6962.1|6974.1|6964.1|6970.1|6960.1|62
1604919600000|2020-11-09 11:00:00|6972.4|6962.4|6972.4|6962.4|6973.4|6963.4|6968.1|6958.1|110
1604919900000|2020-11-09 11:05:00|6972.6|6962.6|6966.9|6956.9|6973.6|6963.6|6966.1|6956.1|147
1604920200000|2020-11-09 11:10:00|6967.1|6957.1|6964.4|6954.4|6969.6|6959.6|6962.9|6952.9|119
1604920500000|2020-11-09 11:15:00|6964.1|6954.1|6959.4|6949.4|6964.4|6954.4|6958.1|6948.1|114
1604920800000|2020-11-09 11:20:00|6959.6|6949.6|6952.1|6942.1|6960.6|6950.6|6949.9|6939.9|163
1604921100000|2020-11-09 11:25:00|6952.4|6942.4|6954.1|6944.1|6956.1|6946.1|6951.4|6941.4|145
1604921400000|2020-11-09 11:30:00|6954.4|6944.4|6951.1|6941.1|6954.4|6944.4|6949.9|6939.9|133
1604921700000|2020-11-09 11:35:00|6950.9|6940.9|6954.9|6944.9|6955.9|6945.9|6949.1|6939.1|142
1604922000000|2020-11-09 11:40:00|6955.1|6945.1|6955.4|6945.4|6955.9|6945.9|6954.1|6944.1|82
1604922300000|2020-11-09 11:45:00|6955.6|6945.6|6993.1|6983.1|6996.4|6986.4|6955.6|6945.6|630
1604922600000|2020-11-09 11:50:00|6993.4|6983.4|7009.3|6999.3|7009.5|6999.5|6991.6|6981.6|491
1604922900000|2020-11-09 11:55:00|7009.1|6999.1|7019.8|7009.8|7026.6|7016.6|7008.8|6998.8|520
1604923200000|2020-11-09 12:00:00|7019.1|7009.1|7029.9|7019.9|7033.4|7023.4|7015.5|7005.5|507
1604923500000|2020-11-09 12:05:00|7030|7020|7032.1|7022.1|7034.1|7024.1|7026.3|7016.3|309
1604923800000|2020-11-09 12:10:00|7032.5|7022.5|7035.3|7025.3|7048|7038|7029.8|7019.8|362
1604924100000|2020-11-09 12:15:00|7035.1|7025.1|7045.8|7035.8|7051.3|7041.3|7035.1|7025.1|350
1604924400000|2020-11-09 12:20:00|7045.9|7035.9|7052.3|7042.3|7053.6|7043.6|7042.6|7032.6|275
1604924700000|2020-11-09 12:25:00|7051.4|7041.4|7052.1|7042.1|7056.6|7046.6|7051|7041|203
1604925000000|2020-11-09 12:30:00|7051.3|7041.3|7044.3|7034.3|7055.4|7045.4|7044.1|7034.1|262
1604925300000|2020-11-09 12:35:00|7044.5|7034.5|7034.5|7024.5|7047.9|7037.9|7024.5|7014.5|312
1604925600000|2020-11-09 12:40:00|7034.4|7024.4|7042.8|7032.8|7045.6|7035.6|7028|7018|270
1604925900000|2020-11-09 12:45:00|7043|7033|7036.8|7026.8|7045.6|7035.6|7036.8|7026.8|246
1604926200000|2020-11-09 12:50:00|7036.6|7026.6|7033.9|7023.9|7044.3|7034.3|7031.3|7021.3|289
1604926500000|2020-11-09 12:55:00|7033.6|7023.6|7037.6|7027.6|7039.4|7029.4|7033.5|7023.5|264
1604926800000|2020-11-09 13:00:00|7037.1|7027.1|7024.5|7014.5|7039.9|7029.9|7021.5|7011.5|435
1604927100000|2020-11-09 13:05:00|7024.6|7014.6|7028.5|7018.5|7034.3|7024.3|7024.6|7014.6|279
1604927400000|2020-11-09 13:10:00|7028.8|7018.8|7024.4|7014.4|7029.6|7019.6|7017.8|7007.8|290
1604927700000|2020-11-09 13:15:00|7024.5|7014.5|7023.9|7013.9|7029.5|7019.5|7019.9|7009.9|250
1604928000000|2020-11-09 13:20:00|7023.6|7013.6|7009.4|6999.4|7027|7017|7008.6|6998.6|283
1604928300000|2020-11-09 13:25:00|7009.1|6999.1|7009|6999|7010.6|7000.6|6997.3|6987.3|326
1604928600000|2020-11-09 13:30:00|7009.1|6999.1|7019.1|7009.1|7021.9|7011.9|7008.6|6998.6|277
1604928900000|2020-11-09 13:35:00|7018.9|7008.9|7022.6|7012.6|7023.6|7013.6|7011.1|7001.1|313
1604929200000|2020-11-09 13:40:00|7022.8|7012.8|7034.5|7024.5|7034.5|7024.5|7020.6|7010.6|246
1604929500000|2020-11-09 13:45:00|7034.4|7024.4|7045.3|7035.3|7048.4|7038.4|7032.3|7022.3|307
1604929800000|2020-11-09 13:50:00|7045|7035|7039.1|7029.1|7048.3|7038.3|7033.4|7023.4|236
1604930100000|2020-11-09 13:55:00|7039.3|7029.3|7019.8|7009.8|7041.4|7031.4|7019.5|7009.5|304
1604930400000|2020-11-09 14:00:00|7020|7010|7037.4|7027.4|7038.3|7028.3|7019.3|7009.3|237
1604930700000|2020-11-09 14:05:00|7037.9|7027.9|7036.1|7026.1|7038.8|7028.8|7033.8|7023.8|192
1604931000000|2020-11-09 14:10:00|7036.8|7026.8|7036.4|7026.4|7036.8|7026.8|7030.4|7020.4|167
1604931300000|2020-11-09 14:15:00|7037.1|7027.1|7037.5|7027.5|7038.4|7028.4|7030.4|7020.4|174
1604931600000|2020-11-09 14:20:00|7037.3|7027.3|7053.4|7043.4|7054.8|7044.8|7036.6|7026.6|244
1604931900000|2020-11-09 14:25:00|7053.3|7043.3|7051.5|7041.5|7058|7048|7051.4|7041.4|253
1604932200000|2020-11-09 14:30:00|7051.6|7041.6|7055.5|7045.5|7056.6|7046.6|7048.1|7038.1|237
1604932500000|2020-11-09 14:35:00|7055.6|7045.6|7052.6|7042.6|7058.1|7048.1|7049.9|7039.9|231
1604932800000|2020-11-09 14:40:00|7052.8|7042.8|7040.1|7030.1|7056.4|7046.4|7037.5|7027.5|262
1604933100000|2020-11-09 14:45:00|7040.3|7030.3|7028.5|7018.5|7041.8|7031.8|7025.9|7015.9|287
1604933400000|2020-11-09 14:50:00|7028.4|7018.4|7018.1|7008.1|7029.8|7019.8|7009.9|6999.9|334
1604933700000|2020-11-09 14:55:00|7017.4|7007.4|6999.9|6989.9|7017.4|7007.4|6994.8|6984.8|442
1604934000000|2020-11-09 15:00:00|7000|6990|7012.9|7002.9|7014.6|7004.6|6996.8|6986.8|391
1604934300000|2020-11-09 15:05:00|7012.6|7002.6|7003.9|6993.9|7020.8|7010.8|7002|6992|392
1604934600000|2020-11-09 15:10:00|7003.8|6993.8|7011.5|7001.5|7013.4|7003.4|7003|6993|274
1604934900000|2020-11-09 15:15:00|7012.1|7002.1|7022.4|7012.4|7022.9|7012.9|7010.5|7000.5|251
1604935200000|2020-11-09 15:20:00|7023.1|7013.1|7009.5|6999.5|7023.1|7013.1|7003.9|6993.9|259
1604935500000|2020-11-09 15:25:00|7009.4|6999.4|7005.6|6995.6|7014.5|7004.5|7005.6|6995.6|241
1604935800000|2020-11-09 15:30:00|7005.9|6995.9|7007.9|6997.9|7013|7003|7001.9|6991.9|273
1604936100000|2020-11-09 15:35:00|7007.6|6997.6|6986|6976|7007.6|6997.6|6985.6|6975.6|366
1604936400000|2020-11-09 15:40:00|6987.1|6977.1|6977.1|6967.1|6988.1|6978.1|6972.6|6962.6|279
1604936700000|2020-11-09 15:45:00|6977.3|6967.3|6969.9|6959.9|6977.6|6967.6|6966.5|6956.5|361
1604937000000|2020-11-09 15:50:00|6969.4|6959.4|6957.1|6947.1|6972.5|6962.5|6956.1|6946.1|265
1604937300000|2020-11-09 15:55:00|6956.9|6946.9|6970|6960|6972.4|6962.4|6953.6|6943.6|347
1604937600000|2020-11-09 16:00:00|6969.9|6959.9|6941.3|6931.3|6971.4|6961.4|6934.1|6924.1|421
1604937900000|2020-11-09 16:05:00|6940.6|6930.6|6942.4|6932.4|6949.1|6939.1|6932.1|6922.1|433
1604938200000|2020-11-09 16:10:00|6942.5|6932.5|6946.6|6936.6|6949.1|6939.1|6927.9|6917.9|363
1604938500000|2020-11-09 16:15:00|6946.9|6936.9|6948.4|6938.4|6951.9|6941.9|6941.6|6931.6|380
1604938800000|2020-11-09 16:20:00|6948.1|6938.1|6941.6|6931.6|6952.4|6942.4|6941.4|6931.4|239
1604939100000|2020-11-09 16:25:00|6942.1|6932.1|6935.9|6925.9|6942.6|6932.6|6928.1|6918.1|345
1604939400000|2020-11-09 16:30:00|6935.6|6925.6|6938.5|6928.5|6938.6|6928.6|6926.5|6916.5|313
1604939700000|2020-11-09 16:35:00|6938.8|6928.8|6943.4|6933.4|6944.8|6934.8|6935.1|6925.1|219
1604940000000|2020-11-09 16:40:00|6943|6933|6929.8|6919.8|6943.4|6933.4|6928.1|6918.1|211
1604940300000|2020-11-09 16:45:00|6929.6|6919.6|6920.1|6910.1|6929.6|6919.6|6915.6|6905.6|367
1604940600000|2020-11-09 16:50:00|6920.6|6910.6|6924.3|6914.3|6927.4|6917.4|6917.9|6907.9|185
1604940900000|2020-11-09 16:55:00|6924.4|6914.4|6925.9|6915.9|6928.9|6918.9|6920.5|6910.5|192
1604941200000|2020-11-09 17:00:00|6926.3|6916.3|6929.1|6919.1|6932.5|6922.5|6926.3|6916.3|146
1604941500000|2020-11-09 17:05:00|6929.3|6919.3|6940.4|6930.4|6941.6|6931.6|6928.8|6918.8|176
1604941800000|2020-11-09 17:10:00|6940.1|6930.1|6947.6|6937.6|6948.1|6938.1|6937|6927|181
1604942100000|2020-11-09 17:15:00|6947.9|6937.9|6947.4|6937.4|6948.6|6938.6|6945.6|6935.6|107
1604942400000|2020-11-09 17:20:00|6947.1|6937.1|6953.6|6943.6|6953.6|6943.6|6946.6|6936.6|141
1604942700000|2020-11-09 17:25:00|6953.4|6943.4|6956.1|6946.1|6956.1|6946.1|6951.4|6941.4|99
1604943000000|2020-11-09 17:30:00|6956|6946|6954|6944|6956.1|6946.1|6951.1|6941.1|104
1604943300000|2020-11-09 17:35:00|6954.4|6944.4|6951|6941|6954.9|6944.9|6948.1|6938.1|98
1604943600000|2020-11-09 17:40:00|6951.1|6941.1|6953.4|6943.4|6953.4|6943.4|6948.4|6938.4|129
1604943900000|2020-11-09 17:45:00|6951.9|6941.9|6954.4|6944.4|6956.6|6946.6|6949.3|6939.3|167
1604944200000|2020-11-09 17:50:00|6954.5|6944.5|6955.6|6945.6|6955.9|6945.9|6949.3|6939.3|125
1604944500000|2020-11-09 17:55:00|6955.5|6945.5|6953.6|6943.6|6958.1|6948.1|6952.4|6942.4|178
1604970000000|2020-11-10 01:00:00|6942.6|6932.6|6947|6937|6952.6|6942.6|6939|6929|233
1604970300000|2020-11-10 01:05:00|6946.9|6936.9|6957.8|6947.8|6958|6948|6946.9|6936.9|297
1604970600000|2020-11-10 01:10:00|6958|6948|6956.1|6946.1|6960.3|6950.3|6954|6944|154
1604970900000|2020-11-10 01:15:00|6956.4|6946.4|6956.9|6946.9|6958.4|6948.4|6949.6|6939.6|256
1604971200000|2020-11-10 01:20:00|6956.4|6946.4|6959.3|6949.3|6960.3|6950.3|6950.1|6940.1|158
1604971500000|2020-11-10 01:25:00|6959.4|6949.4|6957|6947|6961|6951|6952.6|6942.6|177
1604971800000|2020-11-10 01:30:00|6957.1|6947.1|6952.5|6942.5|6958.8|6948.8|6952.1|6942.1|116
1604972100000|2020-11-10 01:35:00|6952.4|6942.4|6946.4|6936.4|6958|6948|6945.8|6935.8|167
1604972400000|2020-11-10 01:40:00|6946.6|6936.6|6954.8|6944.8|6955.5|6945.5|6945.6|6935.6|160
1604972700000|2020-11-10 01:45:00|6954.4|6944.4|6952.9|6942.9|6954.6|6944.6|6948.4|6938.4|107
1604973000000|2020-11-10 01:50:00|6953|6943|6951.6|6941.6|6956.8|6946.8|6950.9|6940.9|98
1604973300000|2020-11-10 01:55:00|6951.5|6941.5|6951.1|6941.1|6953.1|6943.1|6949.6|6939.6|105
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6960.6|6950.6|6962.9|6952.9|6950.6|6940.6|164
1604973900000|2020-11-10 02:05:00|6960.9|6950.9|6963.1|6953.1|6963.6|6953.6|6958|6948|171
1604974200000|2020-11-10 02:10:00|6962.9|6952.9|6958.5|6948.5|6962.9|6952.9|6957.9|6947.9|121
1604974500000|2020-11-10 02:15:00|6958.8|6948.8|6958.3|6948.3|6959.1|6949.1|6957.4|6947.4|64
1604974800000|2020-11-10 02:20:00|6957.5|6947.5|6954.1|6944.1|6958.3|6948.3|6954.1|6944.1|56
1604975100000|2020-11-10 02:25:00|6953.9|6943.9|6955.4|6945.4|6955.5|6945.5|6952.4|6942.4|76
1604975400000|2020-11-10 02:30:00|6955.3|6945.3|6957.6|6947.6|6960.8|6950.8|6954.8|6944.8|121
1604975700000|2020-11-10 02:35:00|6957.9|6947.9|6954.4|6944.4|6957.9|6947.9|6951.1|6941.1|133
1604976000000|2020-11-10 02:40:00|6954.3|6944.3|6953.4|6943.4|6957.6|6947.6|6951.5|6941.5|152
1604976300000|2020-11-10 02:45:00|6953.1|6943.1|6952.9|6942.9|6957|6947|6950.9|6940.9|137
1604976600000|2020-11-10 02:50:00|6953.1|6943.1|6954.1|6944.1|6957.4|6947.4|6952|6942|134
1604976900000|2020-11-10 02:55:00|6954|6944|6948.3|6938.3|6955.3|6945.3|6944.8|6934.8|121
1604977200000|2020-11-10 03:00:00|6948|6938|6948.1|6938.1|6952.4|6942.4|6946.8|6936.8|137
1604977500000|2020-11-10 03:05:00|6948.3|6938.3|6949.3|6939.3|6949.3|6939.3|6944.8|6934.8|129
1604977800000|2020-11-10 03:10:00|6949|6939|6950|6940|6950.9|6940.9|6945.9|6935.9|120
1604978100000|2020-11-10 03:15:00|6950.3|6940.3|6946.5|6936.5|6951.4|6941.4|6944.4|6934.4|180
1604978400000|2020-11-10 03:20:00|6946.3|6936.3|6933.1|6923.1|6949.1|6939.1|6933.1|6923.1|200
1604978700000|2020-11-10 03:25:00|6932.5|6922.5|6933|6923|6934.3|6924.3|6925.4|6915.4|219
1604979000000|2020-11-10 03:30:00|6933.1|6923.1|6934.4|6924.4|6937.4|6927.4|6931.9|6921.9|77
1604979300000|2020-11-10 03:35:00|6933.6|6923.6|6927.4|6917.4|6937.1|6927.1|6926.4|6916.4|153
1604979600000|2020-11-10 03:40:00|6927.1|6917.1|6926.4|6916.4|6932|6922|6923.6|6913.6|113
1604979900000|2020-11-10 03:45:00|6926.6|6916.6|6924.3|6914.3|6926.6|6916.6|6922.3|6912.3|96
1604980200000|2020-11-10 03:50:00|6924.8|6914.8|6918.9|6908.9|6925.4|6915.4|6918.1|6908.1|112
1604980500000|2020-11-10 03:55:00|6919.3|6909.3|6916.6|6906.6|6919.9|6909.9|6916.4|6906.4|112
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6920.8|6910.8|6921.1|6911.1|6916.3|6906.3|50
1604981100000|2020-11-10 04:05:00|6920.6|6910.6|6916.9|6906.9|6921.8|6911.8|6916.4|6906.4|40
1604981400000|2020-11-10 04:10:00|6916.6|6906.6|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|51
1604981700000|2020-11-10 04:15:00|6919.1|6909.1|6919.5|6909.5|6919.6|6909.6|6915.8|6905.8|60
1604982000000|2020-11-10 04:20:00|6919.3|6909.3|6921.6|6911.6|6923.1|6913.1|6918.5|6908.5|61
1604982300000|2020-11-10 04:25:00|6922|6912|6923.3|6913.3|6923.3|6913.3|6919.1|6909.1|64
1604982600000|2020-11-10 04:30:00|6922.9|6912.9|6922.9|6912.9|6923.1|6913.1|6921.4|6911.4|26
1604982900000|2020-11-10 04:35:00|6923|6913|6923.1|6913.1|6925.6|6915.6|6922.6|6912.6|32
1604983200000|2020-11-10 04:40:00|6923.5|6913.5|6923.3|6913.3|6923.5|6913.5|6921.6|6911.6|54
1604983500000|2020-11-10 04:45:00|6923|6913|6920.3|6910.3|6923.3|6913.3|6918.8|6908.8|42
1604983800000|2020-11-10 04:50:00|6920.5|6910.5|6919.8|6909.8|6922.1|6912.1|6919.5|6909.5|39
1604984100000|2020-11-10 04:55:00|6920.1|6910.1|6923.5|6913.5|6923.5|6913.5|6919.9|6909.9|28
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6927.1|6917.1|6927.1|6917.1|6921.9|6911.9|53
1604984700000|2020-11-10 05:05:00|6927|6917|6925.1|6915.1|6928.8|6918.8|6924.8|6914.8|67
1604985000000|2020-11-10 05:10:00|6925.4|6915.4|6925.4|6915.4|6926.4|6916.4|6924.4|6914.4|50
1604985300000|2020-11-10 05:15:00|6925.6|6915.6|6927.6|6917.6|6928.8|6918.8|6925|6915|70
1604985600000|2020-11-10 05:20:00|6927.4|6917.4|6932.4|6922.4|6932.4|6922.4|6926.9|6916.9|81
1604985900000|2020-11-10 05:25:00|6933.4|6923.4|6934.1|6924.1|6934.1|6924.1|6930.6|6920.6|105
1604986200000|2020-11-10 05:30:00|6934.4|6924.4|6927.4|6917.4|6935.4|6925.4|6924.3|6914.3|232
1604986500000|2020-11-10 05:35:00|6927.9|6917.9|6920.1|6910.1|6928.4|6918.4|6919.1|6909.1|120
1604986800000|2020-11-10 05:40:00|6919.9|6909.9|6898.3|6888.3|6919.9|6909.9|6891.5|6881.5|278
1604987100000|2020-11-10 05:45:00|6898.5|6888.5|6901.6|6891.6|6904.5|6894.5|6896|6886|285
1604987400000|2020-11-10 05:50:00|6901.4|6891.4|6900.9|6890.9|6902.3|6892.3|6896.4|6886.4|298
1604987700000|2020-11-10 05:55:00|6901|6891|6897.3|6887.3|6903.4|6893.4|6896.6|6886.6|207
1604988000000|2020-11-10 06:00:00|6897|6887|6904.6|6894.6|6906.1|6896.1|6896.5|6886.5|131
1604988300000|2020-11-10 06:05:00|6904.4|6894.4|6905.3|6895.3|6905.8|6895.8|6901.8|6891.8|93
1604988600000|2020-11-10 06:10:00|6904.9|6894.9|6904.5|6894.5|6907.4|6897.4|6903.5|6893.5|87
1604988900000|2020-11-10 06:15:00|6904.3|6894.3|6900.6|6890.6|6906.4|6896.4|6898.1|6888.1|207
1604989200000|2020-11-10 06:20:00|6900.8|6890.8|6900.3|6890.3|6902.3|6892.3|6899|6889|175
1604989500000|2020-11-10 06:25:00|6900|6890|6903.4|6893.4|6904|6894|6899.4|6889.4|170
1604989800000|2020-11-10 06:30:00|6903.1|6893.1|6903|6893|6903.8|6893.8|6900.4|6890.4|248
1604990100000|2020-11-10 06:35:00|6903.1|6893.1|6902.8|6892.8|6904.6|6894.6|6900.8|6890.8|169
1604990400000|2020-11-10 06:40:00|6902.6|6892.6|6897.5|6887.5|6903.5|6893.5|6897.3|6887.3|129
1604990700000|2020-11-10 06:45:00|6897|6887|6902.3|6892.3|6902.3|6892.3|6897|6887|141
1604991000000|2020-11-10 06:50:00|6902.5|6892.5|6900.8|6890.8|6904.4|6894.4|6900.1|6890.1|86
1604991300000|2020-11-10 06:55:00|6901.1|6891.1|6896.6|6886.6|6903.6|6893.6|6895.6|6885.6|110
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6912.5|6902.5|6914.9|6904.9|6896.9|6886.9|101
1604991900000|2020-11-10 07:05:00|6912.3|6902.3|6908.9|6898.9|6912.3|6902.3|6907.4|6897.4|73
1604992200000|2020-11-10 07:10:00|6909.1|6899.1|6909.9|6899.9|6912.1|6902.1|6907.1|6897.1|103
1604992500000|2020-11-10 07:15:00|6910.1|6900.1|6916.6|6906.6|6916.6|6906.6|6909.9|6899.9|116
1604992800000|2020-11-10 07:20:00|6916.3|6906.3|6914.9|6904.9|6917.1|6907.1|6912.1|6902.1|92
1604993100000|2020-11-10 07:25:00|6915.1|6905.1|6926.9|6916.9|6927.4|6917.4|6915.1|6905.1|129
1604993400000|2020-11-10 07:30:00|6927.3|6917.3|6923.6|6913.6|6933.1|6923.1|6923.6|6913.6|122
1604993700000|2020-11-10 07:35:00|6923.4|6913.4|6917.4|6907.4|6923.4|6913.4|6917|6907|97
1604994000000|2020-11-10 07:40:00|6917.8|6907.8|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|78
1604994300000|2020-11-10 07:45:00|6919.1|6909.1|6911.9|6901.9|6919.1|6909.1|6911|6901|94
1604994600000|2020-11-10 07:50:00|6911.4|6901.4|6906.8|6896.8|6914.1|6904.1|6905.9|6895.9|140
1604994900000|2020-11-10 07:55:00|6907.3|6897.3|6906.4|6896.4|6912.5|6902.5|6905.8|6895.8|97
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6923.6|6913.6|6926.9|6916.9|6906.1|6896.1|300
1604995500000|2020-11-10 08:05:00|6923.5|6913.5|6917.4|6907.4|6927.9|6917.9|6916.6|6906.6|210
1604995800000|2020-11-10 08:10:00|6917.1|6907.1|6915.9|6905.9|6919.4|6909.4|6912.9|6902.9|230
1604996100000|2020-11-10 08:15:00|6916.4|6906.4|6919.1|6909.1|6920.6|6910.6|6908.9|6898.9|285
1604996400000|2020-11-10 08:20:00|6919.6|6909.6|6925.9|6915.9|6929.6|6919.6|6918.9|6908.9|298
1604996700000|2020-11-10 08:25:00|6925.6|6915.6|6933.1|6923.1|6940.1|6930.1|6924.1|6914.1|280
1604997000000|2020-11-10 08:30:00|6932.5|6922.5|6928.5|6918.5|6936.4|6926.4|6926.9|6916.9|185
1604997300000|2020-11-10 08:35:00|6928.6|6918.6|6928.3|6918.3|6930.9|6920.9|6924.5|6914.5|196
1604997600000|2020-11-10 08:40:00|6928.6|6918.6|6932.6|6922.6|6939.1|6929.1|6928.1|6918.1|174
1604997900000|2020-11-10 08:45:00|6933.4|6923.4|6926.6|6916.6|6933.6|6923.6|6924.9|6914.9|187
1604998200000|2020-11-10 08:50:00|6927.4|6917.4|6931.1|6921.1|6936.6|6926.6|6926.8|6916.8|137
1604998500000|2020-11-10 08:55:00|6931.3|6921.3|6935.8|6925.8|6936.6|6926.6|6928.8|6918.8|182
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6932.4|6922.4|6939.4|6929.4|6931.6|6921.6|193
1604999100000|2020-11-10 09:05:00|6932.6|6922.6|6938.4|6928.4|6938.4|6928.4|6928.4|6918.4|165
1604999400000|2020-11-10 09:10:00|6938.6|6928.6|6933.8|6923.8|6943|6933|6933.6|6923.6|208
1604999700000|2020-11-10 09:15:00|6933.9|6923.9|6944.8|6934.8|6947.9|6937.9|6932.4|6922.4|181
1605000000000|2020-11-10 09:20:00|6944.6|6934.6|6943.1|6933.1|6945.6|6935.6|6936.8|6926.8|142
1605000300000|2020-11-10 09:25:00|6942.9|6932.9|6941.4|6931.4|6945.4|6935.4|6940.6|6930.6|164
1605000600000|2020-11-10 09:30:00|6941.9|6931.9|6934.1|6924.1|6943.1|6933.1|6931.4|6921.4|200
1605000900000|2020-11-10 09:35:00|6933.8|6923.8|6939.9|6929.9|6939.9|6929.9|6933.4|6923.4|151
1605001200000|2020-11-10 09:40:00|6939.4|6929.4|6931.1|6921.1|6942.9|6932.9|6928.1|6918.1|222
1605001500000|2020-11-10 09:45:00|6930.8|6920.8|6934.4|6924.4|6938.9|6928.9|6930.8|6920.8|273
1605001800000|2020-11-10 09:50:00|6934.1|6924.1|6924.5|6914.5|6935.1|6925.1|6924.3|6914.3|283
1605002100000|2020-11-10 09:55:00|6924.6|6914.6|6926.5|6916.5|6929|6919|6924.5|6914.5|187
1605002400000|2020-11-10 10:00:00|6926.6|6916.6|6924.3|6914.3|6931.4|6921.4|6924|6914|192
1605002700000|2020-11-10 10:05:00|6924.1|6914.1|6918.4|6908.4|6924.3|6914.3|6917.4|6907.4|262
1605003000000|2020-11-10 10:10:00|6917.4|6907.4|6912.3|6902.3|6923.1|6913.1|6912.1|6902.1|208
1605003300000|2020-11-10 10:15:00|6913.1|6903.1|6908.6|6898.6|6914.4|6904.4|6907.9|6897.9|217
1605003600000|2020-11-10 10:20:00|6908.8|6898.8|6906.5|6896.5|6909.4|6899.4|6902.4|6892.4|164
1605003900000|2020-11-10 10:25:00|6906.8|6896.8|6905.8|6895.8|6908.5|6898.5|6903.6|6893.6|212
1605004200000|2020-11-10 10:30:00|6905.5|6895.5|6912.8|6902.8|6913.9|6903.9|6904.3|6894.3|236
1605004500000|2020-11-10 10:35:00|6913|6903|6914|6904|6916.1|6906.1|6910.9|6900.9|164
1605004800000|2020-11-10 10:40:00|6913.9|6903.9|6908.4|6898.4|6914.8|6904.8|6906.9|6896.9|174
1605005100000|2020-11-10 10:45:00|6908.1|6898.1|6904.4|6894.4|6912.9|6902.9|6903.6|6893.6|190
1605005400000|2020-11-10 10:50:00|6904.3|6894.3|6904.3|6894.3|6906.8|6896.8|6901.6|6891.6|176
1605005700000|2020-11-10 10:55:00|6904.4|6894.4|6903.6|6893.6|6907.4|6897.4|6902.6|6892.6|218
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6909.9|6899.9|6910.4|6900.4|6898.6|6888.6|191
1605006300000|2020-11-10 11:05:00|6909.6|6899.6|6904.6|6894.6|6910.9|6900.9|6904.4|6894.4|147
1605006600000|2020-11-10 11:10:00|6904.4|6894.4|6910.9|6900.9|6911|6901|6903.5|6893.5|137
1605006900000|2020-11-10 11:15:00|6910.3|6900.3|6905.6|6895.6|6910.9|6900.9|6905.4|6895.4|151
1605007200000|2020-11-10 11:20:00|6905.9|6895.9|6905.1|6895.1|6909.4|6899.4|6904.4|6894.4|162
1605007500000|2020-11-10 11:25:00|6904.9|6894.9|6904.8|6894.8|6905.9|6895.9|6902|6892|170
1605007800000|2020-11-10 11:30:00|6904.6|6894.6|6907.6|6897.6|6907.9|6897.9|6900.8|6890.8|126
1605008100000|2020-11-10 11:35:00|6908.1|6898.1|6907.1|6897.1|6908.6|6898.6|6905.6|6895.6|124
1605008400000|2020-11-10 11:40:00|6906.9|6896.9|6904.9|6894.9|6908.9|6898.9|6904.6|6894.6|156
1605008700000|2020-11-10 11:45:00|6905.1|6895.1|6905.5|6895.5|6907.6|6897.6|6904.6|6894.6|149
1605009000000|2020-11-10 11:50:00|6906.1|6896.1|6905.8|6895.8|6908.4|6898.4|6904.9|6894.9|116
1605009300000|2020-11-10 11:55:00|6905.6|6895.6|6902.3|6892.3|6905.9|6895.9|6898.4|6888.4|181
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6900.4|6890.4|6906.6|6896.6|6897.6|6887.6|165
1605009900000|2020-11-10 12:05:00|6900.6|6890.6|6899.1|6889.1|6904.6|6894.6|6898.6|6888.6|139
1605010200000|2020-11-10 12:10:00|6899.3|6889.3|6893.3|6883.3|6900.1|6890.1|6892.4|6882.4|181
1605010500000|2020-11-10 12:15:00|6893|6883|6896.8|6886.8|6898.4|6888.4|6892.5|6882.5|153
1605010800000|2020-11-10 12:20:00|6896.6|6886.6|6892.3|6882.3|6898|6888|6891.4|6881.4|183
1605011100000|2020-11-10 12:25:00|6892.4|6882.4|6893|6883|6897.9|6887.9|6891.9|6881.9|196
1605011400000|2020-11-10 12:30:00|6893.1|6883.1|6888.3|6878.3|6894.9|6884.9|6880.3|6870.3|336
1605011700000|2020-11-10 12:35:00|6888.5|6878.5|6887.9|6877.9|6892.4|6882.4|6884.9|6874.9|217
1605012000000|2020-11-10 12:40:00|6888.5|6878.5|6889.4|6879.4|6893.4|6883.4|6888.4|6878.4|102
1605012300000|2020-11-10 12:45:00|6889.6|6879.6|6885.4|6875.4|6889.9|6879.9|6884.6|6874.6|121
1605012600000|2020-11-10 12:50:00|6885.1|6875.1|6886.5|6876.5|6887.6|6877.6|6883.6|6873.6|134
1605012900000|2020-11-10 12:55:00|6886.1|6876.1|6877.1|6867.1|6886.1|6876.1|6875.4|6865.4|231
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6887|6877|6887.8|6877.8|6876.4|6866.4|392
1605013500000|2020-11-10 13:05:00|6886.9|6876.9|6873.8|6863.8|6887.3|6877.3|6870.1|6860.1|450
1605013800000|2020-11-10 13:10:00|6874|6864|6872.6|6862.6|6877.1|6867.1|6861.4|6851.4|374
1605014100000|2020-11-10 13:15:00|6872.8|6862.8|6872.4|6862.4|6875.1|6865.1|6868.5|6858.5|281
1605014400000|2020-11-10 13:20:00|6872.3|6862.3|6865.5|6855.5|6874.1|6864.1|6858.8|6848.8|272
1605014700000|2020-11-10 13:25:00|6865.6|6855.6|6854.1|6844.1|6868.1|6858.1|6852.4|6842.4|315
1605015000000|2020-11-10 13:30:00|6853.9|6843.9|6849.4|6839.4|6854.6|6844.6|6844.6|6834.6|493
1605015300000|2020-11-10 13:35:00|6848.9|6838.9|6842.9|6832.9|6848.9|6838.9|6839.5|6829.5|376
1605015600000|2020-11-10 13:40:00|6842.6|6832.6|6849.8|6839.8|6850.5|6840.5|6837.8|6827.8|338
1605015900000|2020-11-10 13:45:00|6849.5|6839.5|6851|6841|6851.3|6841.3|6845.1|6835.1|249
1605016200000|2020-11-10 13:50:00|6850.8|6840.8|6860.4|6850.4|6861.5|6851.5|6850.3|6840.3|297
1605016500000|2020-11-10 13:55:00|6860.5|6850.5|6864.1|6854.1|6869.6|6859.6|6859.3|6849.3|254
1605016800000|2020-11-10 14:00:00|6863.8|6853.8|6864.5|6854.5|6868.1|6858.1|6860.4|6850.4|279
1605017100000|2020-11-10 14:05:00|6864.3|6854.3|6873.4|6863.4|6879.6|6869.6|6862.3|6852.3|310
1605017400000|2020-11-10 14:10:00|6873.1|6863.1|6866.4|6856.4|6874.9|6864.9|6865.9|6855.9|203
1605017700000|2020-11-10 14:15:00|6866.1|6856.1|6870.6|6860.6|6874.9|6864.9|6866.1|6856.1|223
1605018000000|2020-11-10 14:20:00|6870.9|6860.9|6875.6|6865.6|6877.9|6867.9|6868.5|6858.5|261
1605018300000|2020-11-10 14:25:00|6875.4|6865.4|6877.4|6867.4|6880.1|6870.1|6867.9|6857.9|234
1605018600000|2020-11-10 14:30:00|6878.4|6868.4|6866.4|6856.4|6883.6|6873.6|6866.3|6856.3|431
1605018900000|2020-11-10 14:35:00|6866.1|6856.1|6873.6|6863.6|6876.1|6866.1|6861.5|6851.5|483
1605019200000|2020-11-10 14:40:00|6874|6864|6879.6|6869.6|6884.1|6874.1|6869|6859|341
1605019500000|2020-11-10 14:45:00|6880.1|6870.1|6885.5|6875.5|6886.1|6876.1|6872.4|6862.4|398
1605019800000|2020-11-10 14:50:00|6886|6876|6885.6|6875.6|6888.9|6878.9|6882.6|6872.6|428
1605020100000|2020-11-10 14:55:00|6885.3|6875.3|6893.1|6883.1|6893.9|6883.9|6884.9|6874.9|383
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6898.5|6888.5|6898.5|6888.5|6887.4|6877.4|457
1605020700000|2020-11-10 15:05:00|6898.6|6888.6|6910.1|6900.1|6910.9|6900.9|6896.8|6886.8|398
1605021000000|2020-11-10 15:10:00|6910.4|6900.4|6920.1|6910.1|6920.4|6910.4|6909.9|6899.9|470
1605021300000|2020-11-10 15:15:00|6919.6|6909.6|6924.6|6914.6|6925.9|6915.9|6919.6|6909.6|361
1605021600000|2020-11-10 15:20:00|6924.9|6914.9|6923.8|6913.8|6927.4|6917.4|6918.4|6908.4|386
1605021900000|2020-11-10 15:25:00|6924|6914|6926.6|6916.6|6927.9|6917.9|6923.6|6913.6|340
1605022200000|2020-11-10 15:30:00|6926.9|6916.9|6927.5|6917.5|6929.1|6919.1|6924.6|6914.6|236
1605022500000|2020-11-10 15:35:00|6927.4|6917.4|6914.9|6904.9|6928.3|6918.3|6910.9|6900.9|342
1605022800000|2020-11-10 15:40:00|6914.6|6904.6|6903.1|6893.1|6918.1|6908.1|6901.5|6891.5|367
1605023100000|2020-11-10 15:45:00|6903.4|6893.4|6906.4|6896.4|6907.1|6897.1|6901.5|6891.5|338
1605023400000|2020-11-10 15:50:00|6906.1|6896.1|6916.3|6906.3|6916.5|6906.5|6904.4|6894.4|237
1605023700000|2020-11-10 15:55:00|6916.5|6906.5|6922.4|6912.4|6925.1|6915.1|6916.3|6906.3|301
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6930.8|6920.8|6933.3|6923.3|6920.3|6910.3|313
1605024300000|2020-11-10 16:05:00|6931.1|6921.1|6926.5|6916.5|6931.4|6921.4|6920.9|6910.9|258
1605024600000|2020-11-10 16:10:00|6926.4|6916.4|6928.4|6918.4|6930.9|6920.9|6926.1|6916.1|242
1605024900000|2020-11-10 16:15:00|6928.1|6918.1|6925.9|6915.9|6930.1|6920.1|6923.9|6913.9|208
1605025200000|2020-11-10 16:20:00|6925.6|6915.6|6926.5|6916.5|6931.5|6921.5|6925.4|6915.4|217
1605025500000|2020-11-10 16:25:00|6926.3|6916.3|6932.8|6922.8|6935.5|6925.5|6925.6|6915.6|241
1605025800000|2020-11-10 16:30:00|6933.4|6923.4|6931|6921|6933.6|6923.6|6926.5|6916.5|272
1605026100000|2020-11-10 16:35:00|6931.1|6921.1|6937.1|6927.1|6937.9|6927.9|6927.1|6917.1|216
1605026400000|2020-11-10 16:40:00|6937.3|6927.3|6936.6|6926.6|6941.9|6931.9|6934.6|6924.6|217
1605026700000|2020-11-10 16:45:00|6936.9|6926.9|6935.1|6925.1|6939.3|6929.3|6934.5|6924.5|212
1605027000000|2020-11-10 16:50:00|6934.9|6924.9|6934.1|6924.1|6936.4|6926.4|6931|6921|181
1605027300000|2020-11-10 16:55:00|6934|6924|6936.4|6926.4|6940.4|6930.4|6932.9|6922.9|128
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6943.4|6933.4|6943.6|6933.6|6933.8|6923.8|97
1605027900000|2020-11-10 17:05:00|6943.5|6933.5|6943.5|6933.5|6944.4|6934.4|6940|6930|100
1605028200000|2020-11-10 17:10:00|6943.9|6933.9|6941.9|6931.9|6948.5|6938.5|6941.9|6931.9|94
1605028500000|2020-11-10 17:15:00|6942.1|6932.1|6939.4|6929.4|6942.6|6932.6|6939|6929|119
1605028800000|2020-11-10 17:20:00|6939.6|6929.6|6942.1|6932.1|6943.6|6933.6|6938.9|6928.9|98
1605029100000|2020-11-10 17:25:00|6942.4|6932.4|6943|6933|6945.6|6935.6|6940.1|6930.1|140
1605029400000|2020-11-10 17:30:00|6942.8|6932.8|6947.1|6937.1|6948.6|6938.6|6941.6|6931.6|125
1605029700000|2020-11-10 17:35:00|6946.9|6936.9|6950.6|6940.6|6951|6941|6943.9|6933.9|166
1605030000000|2020-11-10 17:40:00|6950.9|6940.9|6952.4|6942.4|6952.4|6942.4|6946.9|6936.9|196
1605030300000|2020-11-10 17:45:00|6952.3|6942.3|6954.8|6944.8|6955.9|6945.9|6949.9|6939.9|131
1605030600000|2020-11-10 17:50:00|6954.6|6944.6|6952.4|6942.4|6956.1|6946.1|6951.1|6941.1|121
1605030900000|2020-11-10 17:55:00|6952.6|6942.6|6957.9|6947.9|6958.9|6948.9|6951.1|6941.1|134
1604970000000|2020-11-10 01:00:00|6942.6|6932.6|6947|6937|6952.6|6942.6|6939|6929|233
1604970300000|2020-11-10 01:05:00|6946.9|6936.9|6957.8|6947.8|6958|6948|6946.9|6936.9|297
1604970600000|2020-11-10 01:10:00|6958|6948|6956.1|6946.1|6960.3|6950.3|6954|6944|154
1604970900000|2020-11-10 01:15:00|6956.4|6946.4|6956.9|6946.9|6958.4|6948.4|6949.6|6939.6|256
1604971200000|2020-11-10 01:20:00|6956.4|6946.4|6959.3|6949.3|6960.3|6950.3|6950.1|6940.1|158
1604971500000|2020-11-10 01:25:00|6959.4|6949.4|6957|6947|6961|6951|6952.6|6942.6|177
1604971800000|2020-11-10 01:30:00|6957.1|6947.1|6952.5|6942.5|6958.8|6948.8|6952.1|6942.1|116
1604972100000|2020-11-10 01:35:00|6952.4|6942.4|6946.4|6936.4|6958|6948|6945.8|6935.8|167
1604972400000|2020-11-10 01:40:00|6946.6|6936.6|6954.8|6944.8|6955.5|6945.5|6945.6|6935.6|160
1604972700000|2020-11-10 01:45:00|6954.4|6944.4|6952.9|6942.9|6954.6|6944.6|6948.4|6938.4|107
1604973000000|2020-11-10 01:50:00|6953|6943|6951.6|6941.6|6956.8|6946.8|6950.9|6940.9|98
1604973300000|2020-11-10 01:55:00|6951.5|6941.5|6951.1|6941.1|6953.1|6943.1|6949.6|6939.6|105
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6960.6|6950.6|6962.9|6952.9|6950.6|6940.6|164
1604973900000|2020-11-10 02:05:00|6960.9|6950.9|6963.1|6953.1|6963.6|6953.6|6958|6948|171
1604974200000|2020-11-10 02:10:00|6962.9|6952.9|6958.5|6948.5|6962.9|6952.9|6957.9|6947.9|121
1604974500000|2020-11-10 02:15:00|6958.8|6948.8|6958.3|6948.3|6959.1|6949.1|6957.4|6947.4|64
1604974800000|2020-11-10 02:20:00|6957.5|6947.5|6954.1|6944.1|6958.3|6948.3|6954.1|6944.1|56
1604975100000|2020-11-10 02:25:00|6953.9|6943.9|6955.4|6945.4|6955.5|6945.5|6952.4|6942.4|76
1604975400000|2020-11-10 02:30:00|6955.3|6945.3|6957.6|6947.6|6960.8|6950.8|6954.8|6944.8|121
1604975700000|2020-11-10 02:35:00|6957.9|6947.9|6954.4|6944.4|6957.9|6947.9|6951.1|6941.1|133
1604976000000|2020-11-10 02:40:00|6954.3|6944.3|6953.4|6943.4|6957.6|6947.6|6951.5|6941.5|152
1604976300000|2020-11-10 02:45:00|6953.1|6943.1|6952.9|6942.9|6957|6947|6950.9|6940.9|137
1604976600000|2020-11-10 02:50:00|6953.1|6943.1|6954.1|6944.1|6957.4|6947.4|6952|6942|134
1604976900000|2020-11-10 02:55:00|6954|6944|6948.3|6938.3|6955.3|6945.3|6944.8|6934.8|121
1604977200000|2020-11-10 03:00:00|6948|6938|6948.1|6938.1|6952.4|6942.4|6946.8|6936.8|137
1604977500000|2020-11-10 03:05:00|6948.3|6938.3|6949.3|6939.3|6949.3|6939.3|6944.8|6934.8|129
1604977800000|2020-11-10 03:10:00|6949|6939|6950|6940|6950.9|6940.9|6945.9|6935.9|120
1604978100000|2020-11-10 03:15:00|6950.3|6940.3|6946.5|6936.5|6951.4|6941.4|6944.4|6934.4|180
1604978400000|2020-11-10 03:20:00|6946.3|6936.3|6933.1|6923.1|6949.1|6939.1|6933.1|6923.1|200
1604978700000|2020-11-10 03:25:00|6932.5|6922.5|6933|6923|6934.3|6924.3|6925.4|6915.4|219
1604979000000|2020-11-10 03:30:00|6933.1|6923.1|6934.4|6924.4|6937.4|6927.4|6931.9|6921.9|77
1604979300000|2020-11-10 03:35:00|6933.6|6923.6|6927.4|6917.4|6937.1|6927.1|6926.4|6916.4|153
1604979600000|2020-11-10 03:40:00|6927.1|6917.1|6926.4|6916.4|6932|6922|6923.6|6913.6|113
1604979900000|2020-11-10 03:45:00|6926.6|6916.6|6924.3|6914.3|6926.6|6916.6|6922.3|6912.3|96
1604980200000|2020-11-10 03:50:00|6924.8|6914.8|6918.9|6908.9|6925.4|6915.4|6918.1|6908.1|112
1604980500000|2020-11-10 03:55:00|6919.3|6909.3|6916.6|6906.6|6919.9|6909.9|6916.4|6906.4|112
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6920.8|6910.8|6921.1|6911.1|6916.3|6906.3|50
1604981100000|2020-11-10 04:05:00|6920.6|6910.6|6916.9|6906.9|6921.8|6911.8|6916.4|6906.4|40
1604981400000|2020-11-10 04:10:00|6916.6|6906.6|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|51
1604981700000|2020-11-10 04:15:00|6919.1|6909.1|6919.5|6909.5|6919.6|6909.6|6915.8|6905.8|60
1604982000000|2020-11-10 04:20:00|6919.3|6909.3|6921.6|6911.6|6923.1|6913.1|6918.5|6908.5|61
1604982300000|2020-11-10 04:25:00|6922|6912|6923.3|6913.3|6923.3|6913.3|6919.1|6909.1|64
1604982600000|2020-11-10 04:30:00|6922.9|6912.9|6922.9|6912.9|6923.1|6913.1|6921.4|6911.4|26
1604982900000|2020-11-10 04:35:00|6923|6913|6923.1|6913.1|6925.6|6915.6|6922.6|6912.6|32
1604983200000|2020-11-10 04:40:00|6923.5|6913.5|6923.3|6913.3|6923.5|6913.5|6921.6|6911.6|54
1604983500000|2020-11-10 04:45:00|6923|6913|6920.3|6910.3|6923.3|6913.3|6918.8|6908.8|42
1604983800000|2020-11-10 04:50:00|6920.5|6910.5|6919.8|6909.8|6922.1|6912.1|6919.5|6909.5|39
1604984100000|2020-11-10 04:55:00|6920.1|6910.1|6923.5|6913.5|6923.5|6913.5|6919.9|6909.9|28
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6927.1|6917.1|6927.1|6917.1|6921.9|6911.9|53
1604984700000|2020-11-10 05:05:00|6927|6917|6925.1|6915.1|6928.8|6918.8|6924.8|6914.8|67
1604985000000|2020-11-10 05:10:00|6925.4|6915.4|6925.4|6915.4|6926.4|6916.4|6924.4|6914.4|50
1604985300000|2020-11-10 05:15:00|6925.6|6915.6|6927.6|6917.6|6928.8|6918.8|6925|6915|70
1604985600000|2020-11-10 05:20:00|6927.4|6917.4|6932.4|6922.4|6932.4|6922.4|6926.9|6916.9|81
1604985900000|2020-11-10 05:25:00|6933.4|6923.4|6934.1|6924.1|6934.1|6924.1|6930.6|6920.6|105
1604986200000|2020-11-10 05:30:00|6934.4|6924.4|6927.4|6917.4|6935.4|6925.4|6924.3|6914.3|232
1604986500000|2020-11-10 05:35:00|6927.9|6917.9|6920.1|6910.1|6928.4|6918.4|6919.1|6909.1|120
1604986800000|2020-11-10 05:40:00|6919.9|6909.9|6898.3|6888.3|6919.9|6909.9|6891.5|6881.5|278
1604987100000|2020-11-10 05:45:00|6898.5|6888.5|6901.6|6891.6|6904.5|6894.5|6896|6886|285
1604987400000|2020-11-10 05:50:00|6901.4|6891.4|6900.9|6890.9|6902.3|6892.3|6896.4|6886.4|298
1604987700000|2020-11-10 05:55:00|6901|6891|6897.3|6887.3|6903.4|6893.4|6896.6|6886.6|207
1604988000000|2020-11-10 06:00:00|6897|6887|6904.6|6894.6|6906.1|6896.1|6896.5|6886.5|131
1604988300000|2020-11-10 06:05:00|6904.4|6894.4|6905.3|6895.3|6905.8|6895.8|6901.8|6891.8|93
1604988600000|2020-11-10 06:10:00|6904.9|6894.9|6904.5|6894.5|6907.4|6897.4|6903.5|6893.5|87
1604988900000|2020-11-10 06:15:00|6904.3|6894.3|6900.6|6890.6|6906.4|6896.4|6898.1|6888.1|207
1604989200000|2020-11-10 06:20:00|6900.8|6890.8|6900.3|6890.3|6902.3|6892.3|6899|6889|175
1604989500000|2020-11-10 06:25:00|6900|6890|6903.4|6893.4|6904|6894|6899.4|6889.4|170
1604989800000|2020-11-10 06:30:00|6903.1|6893.1|6903|6893|6903.8|6893.8|6900.4|6890.4|248
1604990100000|2020-11-10 06:35:00|6903.1|6893.1|6902.8|6892.8|6904.6|6894.6|6900.8|6890.8|169
1604990400000|2020-11-10 06:40:00|6902.6|6892.6|6897.5|6887.5|6903.5|6893.5|6897.3|6887.3|129
1604990700000|2020-11-10 06:45:00|6897|6887|6902.3|6892.3|6902.3|6892.3|6897|6887|141
1604991000000|2020-11-10 06:50:00|6902.5|6892.5|6900.8|6890.8|6904.4|6894.4|6900.1|6890.1|86
1604991300000|2020-11-10 06:55:00|6901.1|6891.1|6896.6|6886.6|6903.6|6893.6|6895.6|6885.6|110
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6912.5|6902.5|6914.9|6904.9|6896.9|6886.9|101
1604991900000|2020-11-10 07:05:00|6912.3|6902.3|6908.9|6898.9|6912.3|6902.3|6907.4|6897.4|73
1604992200000|2020-11-10 07:10:00|6909.1|6899.1|6909.9|6899.9|6912.1|6902.1|6907.1|6897.1|103
1604992500000|2020-11-10 07:15:00|6910.1|6900.1|6916.6|6906.6|6916.6|6906.6|6909.9|6899.9|116
1604992800000|2020-11-10 07:20:00|6916.3|6906.3|6914.9|6904.9|6917.1|6907.1|6912.1|6902.1|92
1604993100000|2020-11-10 07:25:00|6915.1|6905.1|6926.9|6916.9|6927.4|6917.4|6915.1|6905.1|129
1604993400000|2020-11-10 07:30:00|6927.3|6917.3|6923.6|6913.6|6933.1|6923.1|6923.6|6913.6|122
1604993700000|2020-11-10 07:35:00|6923.4|6913.4|6917.4|6907.4|6923.4|6913.4|6917|6907|97
1604994000000|2020-11-10 07:40:00|6917.8|6907.8|6919.4|6909.4|6920.1|6910.1|6916.4|6906.4|78
1604994300000|2020-11-10 07:45:00|6919.1|6909.1|6911.9|6901.9|6919.1|6909.1|6911|6901|94
1604994600000|2020-11-10 07:50:00|6911.4|6901.4|6906.8|6896.8|6914.1|6904.1|6905.9|6895.9|140
1604994900000|2020-11-10 07:55:00|6907.3|6897.3|6906.4|6896.4|6912.5|6902.5|6905.8|6895.8|97
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6923.6|6913.6|6926.9|6916.9|6906.1|6896.1|300
1604995500000|2020-11-10 08:05:00|6923.5|6913.5|6917.4|6907.4|6927.9|6917.9|6916.6|6906.6|210
1604995800000|2020-11-10 08:10:00|6917.1|6907.1|6915.9|6905.9|6919.4|6909.4|6912.9|6902.9|230
1604996100000|2020-11-10 08:15:00|6916.4|6906.4|6919.1|6909.1|6920.6|6910.6|6908.9|6898.9|285
1604996400000|2020-11-10 08:20:00|6919.6|6909.6|6925.9|6915.9|6929.6|6919.6|6918.9|6908.9|298
1604996700000|2020-11-10 08:25:00|6925.6|6915.6|6933.1|6923.1|6940.1|6930.1|6924.1|6914.1|280
1604997000000|2020-11-10 08:30:00|6932.5|6922.5|6928.5|6918.5|6936.4|6926.4|6926.9|6916.9|185
1604997300000|2020-11-10 08:35:00|6928.6|6918.6|6928.3|6918.3|6930.9|6920.9|6924.5|6914.5|196
1604997600000|2020-11-10 08:40:00|6928.6|6918.6|6932.6|6922.6|6939.1|6929.1|6928.1|6918.1|174
1604997900000|2020-11-10 08:45:00|6933.4|6923.4|6926.6|6916.6|6933.6|6923.6|6924.9|6914.9|187
1604998200000|2020-11-10 08:50:00|6927.4|6917.4|6931.1|6921.1|6936.6|6926.6|6926.8|6916.8|137
1604998500000|2020-11-10 08:55:00|6931.3|6921.3|6935.8|6925.8|6936.6|6926.6|6928.8|6918.8|182
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6932.4|6922.4|6939.4|6929.4|6931.6|6921.6|193
1604999100000|2020-11-10 09:05:00|6932.6|6922.6|6938.4|6928.4|6938.4|6928.4|6928.4|6918.4|165
1604999400000|2020-11-10 09:10:00|6938.6|6928.6|6933.8|6923.8|6943|6933|6933.6|6923.6|208
1604999700000|2020-11-10 09:15:00|6933.9|6923.9|6944.8|6934.8|6947.9|6937.9|6932.4|6922.4|181
1605000000000|2020-11-10 09:20:00|6944.6|6934.6|6943.1|6933.1|6945.6|6935.6|6936.8|6926.8|142
1605000300000|2020-11-10 09:25:00|6942.9|6932.9|6941.4|6931.4|6945.4|6935.4|6940.6|6930.6|164
1605000600000|2020-11-10 09:30:00|6941.9|6931.9|6934.1|6924.1|6943.1|6933.1|6931.4|6921.4|200
1605000900000|2020-11-10 09:35:00|6933.8|6923.8|6939.9|6929.9|6939.9|6929.9|6933.4|6923.4|151
1605001200000|2020-11-10 09:40:00|6939.4|6929.4|6931.1|6921.1|6942.9|6932.9|6928.1|6918.1|222
1605001500000|2020-11-10 09:45:00|6930.8|6920.8|6934.4|6924.4|6938.9|6928.9|6930.8|6920.8|273
1605001800000|2020-11-10 09:50:00|6934.1|6924.1|6924.5|6914.5|6935.1|6925.1|6924.3|6914.3|283
1605002100000|2020-11-10 09:55:00|6924.6|6914.6|6926.5|6916.5|6929|6919|6924.5|6914.5|187
1605002400000|2020-11-10 10:00:00|6926.6|6916.6|6924.3|6914.3|6931.4|6921.4|6924|6914|192
1605002700000|2020-11-10 10:05:00|6924.1|6914.1|6918.4|6908.4|6924.3|6914.3|6917.4|6907.4|262
1605003000000|2020-11-10 10:10:00|6917.4|6907.4|6912.3|6902.3|6923.1|6913.1|6912.1|6902.1|208
1605003300000|2020-11-10 10:15:00|6913.1|6903.1|6908.6|6898.6|6914.4|6904.4|6907.9|6897.9|217
1605003600000|2020-11-10 10:20:00|6908.8|6898.8|6906.5|6896.5|6909.4|6899.4|6902.4|6892.4|164
1605003900000|2020-11-10 10:25:00|6906.8|6896.8|6905.8|6895.8|6908.5|6898.5|6903.6|6893.6|212
1605004200000|2020-11-10 10:30:00|6905.5|6895.5|6912.8|6902.8|6913.9|6903.9|6904.3|6894.3|236
1605004500000|2020-11-10 10:35:00|6913|6903|6914|6904|6916.1|6906.1|6910.9|6900.9|164
1605004800000|2020-11-10 10:40:00|6913.9|6903.9|6908.4|6898.4|6914.8|6904.8|6906.9|6896.9|174
1605005100000|2020-11-10 10:45:00|6908.1|6898.1|6904.4|6894.4|6912.9|6902.9|6903.6|6893.6|190
1605005400000|2020-11-10 10:50:00|6904.3|6894.3|6904.3|6894.3|6906.8|6896.8|6901.6|6891.6|176
1605005700000|2020-11-10 10:55:00|6904.4|6894.4|6903.6|6893.6|6907.4|6897.4|6902.6|6892.6|218
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6909.9|6899.9|6910.4|6900.4|6898.6|6888.6|191
1605006300000|2020-11-10 11:05:00|6909.6|6899.6|6904.6|6894.6|6910.9|6900.9|6904.4|6894.4|147
1605006600000|2020-11-10 11:10:00|6904.4|6894.4|6910.9|6900.9|6911|6901|6903.5|6893.5|137
1605006900000|2020-11-10 11:15:00|6910.3|6900.3|6905.6|6895.6|6910.9|6900.9|6905.4|6895.4|151
1605007200000|2020-11-10 11:20:00|6905.9|6895.9|6905.1|6895.1|6909.4|6899.4|6904.4|6894.4|162
1605007500000|2020-11-10 11:25:00|6904.9|6894.9|6904.8|6894.8|6905.9|6895.9|6902|6892|170
1605007800000|2020-11-10 11:30:00|6904.6|6894.6|6907.6|6897.6|6907.9|6897.9|6900.8|6890.8|126
1605008100000|2020-11-10 11:35:00|6908.1|6898.1|6907.1|6897.1|6908.6|6898.6|6905.6|6895.6|124
1605008400000|2020-11-10 11:40:00|6906.9|6896.9|6904.9|6894.9|6908.9|6898.9|6904.6|6894.6|156
1605008700000|2020-11-10 11:45:00|6905.1|6895.1|6905.5|6895.5|6907.6|6897.6|6904.6|6894.6|149
1605009000000|2020-11-10 11:50:00|6906.1|6896.1|6905.8|6895.8|6908.4|6898.4|6904.9|6894.9|116
1605009300000|2020-11-10 11:55:00|6905.6|6895.6|6902.3|6892.3|6905.9|6895.9|6898.4|6888.4|181
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6900.4|6890.4|6906.6|6896.6|6897.6|6887.6|165
1605009900000|2020-11-10 12:05:00|6900.6|6890.6|6899.1|6889.1|6904.6|6894.6|6898.6|6888.6|139
1605010200000|2020-11-10 12:10:00|6899.3|6889.3|6893.3|6883.3|6900.1|6890.1|6892.4|6882.4|181
1605010500000|2020-11-10 12:15:00|6893|6883|6896.8|6886.8|6898.4|6888.4|6892.5|6882.5|153
1605010800000|2020-11-10 12:20:00|6896.6|6886.6|6892.3|6882.3|6898|6888|6891.4|6881.4|183
1605011100000|2020-11-10 12:25:00|6892.4|6882.4|6893|6883|6897.9|6887.9|6891.9|6881.9|196
1605011400000|2020-11-10 12:30:00|6893.1|6883.1|6888.3|6878.3|6894.9|6884.9|6880.3|6870.3|336
1605011700000|2020-11-10 12:35:00|6888.5|6878.5|6887.9|6877.9|6892.4|6882.4|6884.9|6874.9|217
1605012000000|2020-11-10 12:40:00|6888.5|6878.5|6889.4|6879.4|6893.4|6883.4|6888.4|6878.4|102
1605012300000|2020-11-10 12:45:00|6889.6|6879.6|6885.4|6875.4|6889.9|6879.9|6884.6|6874.6|121
1605012600000|2020-11-10 12:50:00|6885.1|6875.1|6886.5|6876.5|6887.6|6877.6|6883.6|6873.6|134
1605012900000|2020-11-10 12:55:00|6886.1|6876.1|6877.1|6867.1|6886.1|6876.1|6875.4|6865.4|231
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6887|6877|6887.8|6877.8|6876.4|6866.4|392
1605013500000|2020-11-10 13:05:00|6886.9|6876.9|6873.8|6863.8|6887.3|6877.3|6870.1|6860.1|450
1605013800000|2020-11-10 13:10:00|6874|6864|6872.6|6862.6|6877.1|6867.1|6861.4|6851.4|374
1605014100000|2020-11-10 13:15:00|6872.8|6862.8|6872.4|6862.4|6875.1|6865.1|6868.5|6858.5|281
1605014400000|2020-11-10 13:20:00|6872.3|6862.3|6865.5|6855.5|6874.1|6864.1|6858.8|6848.8|272
1605014700000|2020-11-10 13:25:00|6865.6|6855.6|6854.1|6844.1|6868.1|6858.1|6852.4|6842.4|315
1605015000000|2020-11-10 13:30:00|6853.9|6843.9|6849.4|6839.4|6854.6|6844.6|6844.6|6834.6|493
1605015300000|2020-11-10 13:35:00|6848.9|6838.9|6842.9|6832.9|6848.9|6838.9|6839.5|6829.5|376
1605015600000|2020-11-10 13:40:00|6842.6|6832.6|6849.8|6839.8|6850.5|6840.5|6837.8|6827.8|338
1605015900000|2020-11-10 13:45:00|6849.5|6839.5|6851|6841|6851.3|6841.3|6845.1|6835.1|249
1605016200000|2020-11-10 13:50:00|6850.8|6840.8|6860.4|6850.4|6861.5|6851.5|6850.3|6840.3|297
1605016500000|2020-11-10 13:55:00|6860.5|6850.5|6864.1|6854.1|6869.6|6859.6|6859.3|6849.3|254
1605016800000|2020-11-10 14:00:00|6863.8|6853.8|6864.5|6854.5|6868.1|6858.1|6860.4|6850.4|279
1605017100000|2020-11-10 14:05:00|6864.3|6854.3|6873.4|6863.4|6879.6|6869.6|6862.3|6852.3|310
1605017400000|2020-11-10 14:10:00|6873.1|6863.1|6866.4|6856.4|6874.9|6864.9|6865.9|6855.9|203
1605017700000|2020-11-10 14:15:00|6866.1|6856.1|6870.6|6860.6|6874.9|6864.9|6866.1|6856.1|223
1605018000000|2020-11-10 14:20:00|6870.9|6860.9|6875.6|6865.6|6877.9|6867.9|6868.5|6858.5|261
1605018300000|2020-11-10 14:25:00|6875.4|6865.4|6877.4|6867.4|6880.1|6870.1|6867.9|6857.9|234
1605018600000|2020-11-10 14:30:00|6878.4|6868.4|6866.4|6856.4|6883.6|6873.6|6866.3|6856.3|431
1605018900000|2020-11-10 14:35:00|6866.1|6856.1|6873.6|6863.6|6876.1|6866.1|6861.5|6851.5|483
1605019200000|2020-11-10 14:40:00|6874|6864|6879.6|6869.6|6884.1|6874.1|6869|6859|341
1605019500000|2020-11-10 14:45:00|6880.1|6870.1|6885.5|6875.5|6886.1|6876.1|6872.4|6862.4|398
1605019800000|2020-11-10 14:50:00|6886|6876|6885.6|6875.6|6888.9|6878.9|6882.6|6872.6|428
1605020100000|2020-11-10 14:55:00|6885.3|6875.3|6893.1|6883.1|6893.9|6883.9|6884.9|6874.9|383
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6898.5|6888.5|6898.5|6888.5|6887.4|6877.4|457
1605020700000|2020-11-10 15:05:00|6898.6|6888.6|6910.1|6900.1|6910.9|6900.9|6896.8|6886.8|398
1605021000000|2020-11-10 15:10:00|6910.4|6900.4|6920.1|6910.1|6920.4|6910.4|6909.9|6899.9|470
1605021300000|2020-11-10 15:15:00|6919.6|6909.6|6924.6|6914.6|6925.9|6915.9|6919.6|6909.6|361
1605021600000|2020-11-10 15:20:00|6924.9|6914.9|6923.8|6913.8|6927.4|6917.4|6918.4|6908.4|386
1605021900000|2020-11-10 15:25:00|6924|6914|6926.6|6916.6|6927.9|6917.9|6923.6|6913.6|340
1605022200000|2020-11-10 15:30:00|6926.9|6916.9|6927.5|6917.5|6929.1|6919.1|6924.6|6914.6|236
1605022500000|2020-11-10 15:35:00|6927.4|6917.4|6914.9|6904.9|6928.3|6918.3|6910.9|6900.9|342
1605022800000|2020-11-10 15:40:00|6914.6|6904.6|6903.1|6893.1|6918.1|6908.1|6901.5|6891.5|367
1605023100000|2020-11-10 15:45:00|6903.4|6893.4|6906.4|6896.4|6907.1|6897.1|6901.5|6891.5|338
1605023400000|2020-11-10 15:50:00|6906.1|6896.1|6916.3|6906.3|6916.5|6906.5|6904.4|6894.4|237
1605023700000|2020-11-10 15:55:00|6916.5|6906.5|6922.4|6912.4|6925.1|6915.1|6916.3|6906.3|301
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6930.8|6920.8|6933.3|6923.3|6920.3|6910.3|313
1605024300000|2020-11-10 16:05:00|6931.1|6921.1|6926.5|6916.5|6931.4|6921.4|6920.9|6910.9|258
1605024600000|2020-11-10 16:10:00|6926.4|6916.4|6928.4|6918.4|6930.9|6920.9|6926.1|6916.1|242
1605024900000|2020-11-10 16:15:00|6928.1|6918.1|6925.9|6915.9|6930.1|6920.1|6923.9|6913.9|208
1605025200000|2020-11-10 16:20:00|6925.6|6915.6|6926.5|6916.5|6931.5|6921.5|6925.4|6915.4|217
1605025500000|2020-11-10 16:25:00|6926.3|6916.3|6932.8|6922.8|6935.5|6925.5|6925.6|6915.6|241
1605025800000|2020-11-10 16:30:00|6933.4|6923.4|6931|6921|6933.6|6923.6|6926.5|6916.5|272
1605026100000|2020-11-10 16:35:00|6931.1|6921.1|6937.1|6927.1|6937.9|6927.9|6927.1|6917.1|216
1605026400000|2020-11-10 16:40:00|6937.3|6927.3|6936.6|6926.6|6941.9|6931.9|6934.6|6924.6|217
1605026700000|2020-11-10 16:45:00|6936.9|6926.9|6935.1|6925.1|6939.3|6929.3|6934.5|6924.5|212
1605027000000|2020-11-10 16:50:00|6934.9|6924.9|6934.1|6924.1|6936.4|6926.4|6931|6921|181
1605027300000|2020-11-10 16:55:00|6934|6924|6936.4|6926.4|6940.4|6930.4|6932.9|6922.9|128
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6943.4|6933.4|6943.6|6933.6|6933.8|6923.8|97
1605027900000|2020-11-10 17:05:00|6943.5|6933.5|6943.5|6933.5|6944.4|6934.4|6940|6930|100
1605028200000|2020-11-10 17:10:00|6943.9|6933.9|6941.9|6931.9|6948.5|6938.5|6941.9|6931.9|94
1605028500000|2020-11-10 17:15:00|6942.1|6932.1|6939.4|6929.4|6942.6|6932.6|6939|6929|119
1605028800000|2020-11-10 17:20:00|6939.6|6929.6|6942.1|6932.1|6943.6|6933.6|6938.9|6928.9|98
1605029100000|2020-11-10 17:25:00|6942.4|6932.4|6943|6933|6945.6|6935.6|6940.1|6930.1|140
1605029400000|2020-11-10 17:30:00|6942.8|6932.8|6947.1|6937.1|6948.6|6938.6|6941.6|6931.6|125
1605029700000|2020-11-10 17:35:00|6946.9|6936.9|6950.6|6940.6|6951|6941|6943.9|6933.9|166
1605030000000|2020-11-10 17:40:00|6950.9|6940.9|6952.4|6942.4|6952.4|6942.4|6946.9|6936.9|196
1605030300000|2020-11-10 17:45:00|6952.3|6942.3|6954.8|6944.8|6955.9|6945.9|6949.9|6939.9|131
1605030600000|2020-11-10 17:50:00|6954.6|6944.6|6952.4|6942.4|6956.1|6946.1|6951.1|6941.1|121
1605030900000|2020-11-10 17:55:00|6952.6|6942.6|6957.9|6947.9|6958.9|6948.9|6951.1|6941.1|134
1605056400000|2020-11-11 01:00:00|6941.1|6931.1|6939.5|6929.5|6944.1|6934.1|6936.5|6926.5|96
1605056700000|2020-11-11 01:05:00|6939.3|6929.3|6941.1|6931.1|6941.1|6931.1|6935.4|6925.4|110
1605057000000|2020-11-11 01:10:00|6940.9|6930.9|6942.5|6932.5|6942.5|6932.5|6937.6|6927.6|80
1605057300000|2020-11-11 01:15:00|6942.4|6932.4|6933.1|6923.1|6943.1|6933.1|6932.1|6922.1|90
1605057600000|2020-11-11 01:20:00|6932.9|6922.9|6936.4|6926.4|6936.4|6926.4|6931.4|6921.4|119
1605057900000|2020-11-11 01:25:00|6936.3|6926.3|6940.5|6930.5|6940.9|6930.9|6936.1|6926.1|99
1605058200000|2020-11-11 01:30:00|6940.8|6930.8|6938.4|6928.4|6941|6931|6937.3|6927.3|138
1605058500000|2020-11-11 01:35:00|6938.6|6928.6|6946.8|6936.8|6948.6|6938.6|6938|6928|146
1605058800000|2020-11-11 01:40:00|6946.6|6936.6|6946|6936|6948.4|6938.4|6944.8|6934.8|103
1605059100000|2020-11-11 01:45:00|6946.3|6936.3|6946.8|6936.8|6949.1|6939.1|6945|6935|103
1605059400000|2020-11-11 01:50:00|6947|6937|6944.9|6934.9|6949.5|6939.5|6944.1|6934.1|95
1605059700000|2020-11-11 01:55:00|6944.8|6934.8|6951.4|6941.4|6952.3|6942.3|6944.5|6934.5|169
1605060000000|2020-11-11 02:00:00|6951.6|6941.6|6949.4|6939.4|6952.6|6942.6|6947.4|6937.4|79
1605060300000|2020-11-11 02:05:00|6949.5|6939.5|6950.5|6940.5|6954.8|6944.8|6949.4|6939.4|123
1605060600000|2020-11-11 02:10:00|6950.8|6940.8|6947.6|6937.6|6952.9|6942.9|6947.6|6937.6|83
1605060900000|2020-11-11 02:15:00|6947.9|6937.9|6950.8|6940.8|6951.9|6941.9|6947.6|6937.6|99
1605061200000|2020-11-11 02:20:00|6950.4|6940.4|6951.8|6941.8|6952.4|6942.4|6949.4|6939.4|60
1605061500000|2020-11-11 02:25:00|6952.5|6942.5|6948.4|6938.4|6952.9|6942.9|6947.8|6937.8|81
1605061800000|2020-11-11 02:30:00|6948.3|6938.3|6945.6|6935.6|6948.6|6938.6|6943.8|6933.8|65
1605062100000|2020-11-11 02:35:00|6945.9|6935.9|6952.6|6942.6|6952.6|6942.6|6945.9|6935.9|70
1605062400000|2020-11-11 02:40:00|6953.1|6943.1|6959.6|6949.6|6962|6952|6952.4|6942.4|149
1605062700000|2020-11-11 02:45:00|6959.9|6949.9|6961.3|6951.3|6962.8|6952.8|6958.6|6948.6|121
1605063000000|2020-11-11 02:50:00|6961.4|6951.4|6957.6|6947.6|6962.9|6952.9|6957.6|6947.6|92
1605063300000|2020-11-11 02:55:00|6957.9|6947.9|6957.6|6947.6|6958.4|6948.4|6956.1|6946.1|67
1605063600000|2020-11-11 03:00:00|6957.9|6947.9|6958.1|6948.1|6960|6950|6956.1|6946.1|69
1605063900000|2020-11-11 03:05:00|6958|6948|6962.3|6952.3|6962.3|6952.3|6955.3|6945.3|95
1605064200000|2020-11-11 03:10:00|6962.4|6952.4|6962.5|6952.5|6964.4|6954.4|6960.8|6950.8|85
1605064500000|2020-11-11 03:15:00|6962.8|6952.8|6970.4|6960.4|6970.4|6960.4|6961.6|6951.6|129
1605064800000|2020-11-11 03:20:00|6971.1|6961.1|6974.9|6964.9|6974.9|6964.9|6969.6|6959.6|121
1605065100000|2020-11-11 03:25:00|6975.1|6965.1|6973.8|6963.8|6976.6|6966.6|6971|6961|148
1605065400000|2020-11-11 03:30:00|6973.6|6963.6|6970.4|6960.4|6974.5|6964.5|6970.4|6960.4|74
1605065700000|2020-11-11 03:35:00|6970.6|6960.6|6970.4|6960.4|6972.4|6962.4|6969.5|6959.5|62
1605066000000|2020-11-11 03:40:00|6970.6|6960.6|6970.4|6960.4|6971.5|6961.5|6970.4|6960.4|63
1605066300000|2020-11-11 03:45:00|6970.6|6960.6|6967.6|6957.6|6971.1|6961.1|6967.4|6957.4|77
1605066600000|2020-11-11 03:50:00|6967.9|6957.9|6968.1|6958.1|6970.1|6960.1|6967.6|6957.6|50
1605066900000|2020-11-11 03:55:00|6967.9|6957.9|6967.4|6957.4|6969.1|6959.1|6966.3|6956.3|48
1605067200000|2020-11-11 04:00:00|6967.1|6957.1|6966.4|6956.4|6968.6|6958.6|6966.4|6956.4|49
1605067500000|2020-11-11 04:05:00|6966.1|6956.1|6966.4|6956.4|6966.9|6956.9|6964.6|6954.6|52
1605067800000|2020-11-11 04:10:00|6966.6|6956.6|6968.1|6958.1|6968.1|6958.1|6965.1|6955.1|52
1605068100000|2020-11-11 04:15:00|6968.3|6958.3|6968.6|6958.6|6968.8|6958.8|6966.9|6956.9|16
1605068400000|2020-11-11 04:20:00|6968.8|6958.8|6967.9|6957.9|6969|6959|6967.9|6957.9|7
1605068700000|2020-11-11 04:25:00|6967.6|6957.6|6965.5|6955.5|6967.9|6957.9|6965.5|6955.5|13
1605069000000|2020-11-11 04:30:00|6965.4|6955.4|6963.9|6953.9|6965.4|6955.4|6961.6|6951.6|21
1605069300000|2020-11-11 04:35:00|6964.3|6954.3|6967.4|6957.4|6967.9|6957.9|6963.9|6953.9|19
1605069600000|2020-11-11 04:40:00|6966.9|6956.9|6968.6|6958.6|6968.6|6958.6|6966.9|6956.9|7
1605069900000|2020-11-11 04:45:00|6968.8|6958.8|6971.1|6961.1|6972.1|6962.1|6968.8|6958.8|23
1605070200000|2020-11-11 04:50:00|6970.9|6960.9|6970.4|6960.4|6970.9|6960.9|6969.5|6959.5|28
1605070500000|2020-11-11 04:55:00|6970.5|6960.5|6970.4|6960.4|6970.8|6960.8|6970.4|6960.4|9
1605070800000|2020-11-11 05:00:00|6970.3|6960.3|6972.8|6962.8|6973.3|6963.3|6969.4|6959.4|91
1605071100000|2020-11-11 05:05:00|6972.6|6962.6|6971.4|6961.4|6972.6|6962.6|6971.1|6961.1|22
1605071400000|2020-11-11 05:10:00|6971.1|6961.1|6968.6|6958.6|6971.1|6961.1|6966.5|6956.5|43
1605071700000|2020-11-11 05:15:00|6968.4|6958.4|6967.1|6957.1|6968.4|6958.4|6966.1|6956.1|32
1605072000000|2020-11-11 05:20:00|6967.4|6957.4|6968.6|6958.6|6968.6|6958.6|6966.3|6956.3|34
1605072300000|2020-11-11 05:25:00|6968.4|6958.4|6966.8|6956.8|6968.5|6958.5|6966.5|6956.5|33
1605072600000|2020-11-11 05:30:00|6966.5|6956.5|6961.9|6951.9|6971.6|6961.6|6961|6951|161
1605072900000|2020-11-11 05:35:00|6962.1|6952.1|6957.4|6947.4|6966.4|6956.4|6956.6|6946.6|157
1605073200000|2020-11-11 05:40:00|6958.6|6948.6|6958.1|6948.1|6958.6|6948.6|6954.8|6944.8|120
1605073500000|2020-11-11 05:45:00|6957.9|6947.9|6961.1|6951.1|6961.1|6951.1|6956.9|6946.9|101
1605073800000|2020-11-11 05:50:00|6960.9|6950.9|6958.1|6948.1|6962.6|6952.6|6957.9|6947.9|105
1605074100000|2020-11-11 05:55:00|6957.9|6947.9|6963.6|6953.6|6963.6|6953.6|6957.6|6947.6|150
1605074400000|2020-11-11 06:00:00|6963.9|6953.9|6962.9|6952.9|6966.9|6956.9|6961.8|6951.8|95
1605074700000|2020-11-11 06:05:00|6962.8|6952.8|6959.9|6949.9|6962.8|6952.8|6958.6|6948.6|86
1605075000000|2020-11-11 06:10:00|6959.4|6949.4|6957|6947|6959.6|6949.6|6955.9|6945.9|53
1605075300000|2020-11-11 06:15:00|6957.4|6947.4|6953.8|6943.8|6958.1|6948.1|6953.6|6943.6|39
1605075600000|2020-11-11 06:20:00|6952.9|6942.9|6950.9|6940.9|6953.9|6943.9|6950|6940|59
1605075900000|2020-11-11 06:25:00|6950.8|6940.8|6951.6|6941.6|6951.6|6941.6|6949.4|6939.4|40
1605076200000|2020-11-11 06:30:00|6951.9|6941.9|6955.1|6945.1|6955.5|6945.5|6951|6941|65
1605076500000|2020-11-11 06:35:00|6954.1|6944.1|6951.8|6941.8|6954.4|6944.4|6951.8|6941.8|73
1605076800000|2020-11-11 06:40:00|6951.6|6941.6|6953.4|6943.4|6953.6|6943.6|6950|6940|44
1605077100000|2020-11-11 06:45:00|6954.1|6944.1|6954.4|6944.4|6955.4|6945.4|6953.1|6943.1|67
1605077400000|2020-11-11 06:50:00|6954.9|6944.9|6955.4|6945.4|6957.9|6947.9|6953.3|6943.3|83
1605077700000|2020-11-11 06:55:00|6955.6|6945.6|6957.1|6947.1|6957.6|6947.6|6954.6|6944.6|82
1605078000000|2020-11-11 07:00:00|6956.9|6946.9|6966.6|6956.6|6967|6957|6956.6|6946.6|74
1605078300000|2020-11-11 07:05:00|6966.8|6956.8|6972.6|6962.6|6973.4|6963.4|6966.6|6956.6|78
1605078600000|2020-11-11 07:10:00|6972.9|6962.9|6972.9|6962.9|6975.1|6965.1|6968.1|6958.1|75
1605078900000|2020-11-11 07:15:00|6972.6|6962.6|6973.8|6963.8|6974.4|6964.4|6971.3|6961.3|68
1605079200000|2020-11-11 07:20:00|6973.6|6963.6|6968.5|6958.5|6975.6|6965.6|6968.3|6958.3|48
1605079500000|2020-11-11 07:25:00|6968.3|6958.3|6971.3|6961.3|6971.4|6961.4|6967.9|6957.9|61
1605079800000|2020-11-11 07:30:00|6971.4|6961.4|6978.6|6968.6|6978.9|6968.9|6969.3|6959.3|73
1605080100000|2020-11-11 07:35:00|6978.9|6968.9|6974.4|6964.4|6979.9|6969.9|6973.9|6963.9|99
1605080400000|2020-11-11 07:40:00|6974.1|6964.1|6966.9|6956.9|6974.1|6964.1|6966.1|6956.1|72
1605080700000|2020-11-11 07:45:00|6966.5|6956.5|6966.3|6956.3|6968.6|6958.6|6965.3|6955.3|77
1605081000000|2020-11-11 07:50:00|6966.4|6956.4|6965.6|6955.6|6967.8|6957.8|6965.3|6955.3|68
1605081300000|2020-11-11 07:55:00|6965.9|6955.9|6950.4|6940.4|6966.4|6956.4|6950.4|6940.4|101
1605081600000|2020-11-11 08:00:00|6949|6939|6962.5|6952.5|6963.1|6953.1|6947.4|6937.4|288
1605081900000|2020-11-11 08:05:00|6962.4|6952.4|6958.3|6948.3|6964.1|6954.1|6956.1|6946.1|183
1605082200000|2020-11-11 08:10:00|6959.8|6949.8|6952.4|6942.4|6959.9|6949.9|6951.4|6941.4|195
1605082500000|2020-11-11 08:15:00|6952.1|6942.1|6946|6936|6952.1|6942.1|6945.6|6935.6|214
1605082800000|2020-11-11 08:20:00|6945.9|6935.9|6940.9|6930.9|6948.6|6938.6|6938.1|6928.1|218
1605083100000|2020-11-11 08:25:00|6940.6|6930.6|6937|6927|6946.1|6936.1|6936.9|6926.9|188
1605083400000|2020-11-11 08:30:00|6937.3|6927.3|6943.5|6933.5|6944.3|6934.3|6936.4|6926.4|243
1605083700000|2020-11-11 08:35:00|6943.6|6933.6|6946.5|6936.5|6946.9|6936.9|6939.4|6929.4|176
1605084000000|2020-11-11 08:40:00|6946.8|6936.8|6950.1|6940.1|6951.1|6941.1|6944.6|6934.6|195
1605084300000|2020-11-11 08:45:00|6950.3|6940.3|6951.5|6941.5|6952.3|6942.3|6946.1|6936.1|152
1605084600000|2020-11-11 08:50:00|6951.6|6941.6|6947.3|6937.3|6952.3|6942.3|6945.3|6935.3|205
1605084900000|2020-11-11 08:55:00|6947.6|6937.6|6958.5|6948.5|6959|6949|6947|6937|206
1605085200000|2020-11-11 09:00:00|6958.6|6948.6|6972.8|6962.8|6974.8|6964.8|6958.3|6948.3|221
1605085500000|2020-11-11 09:05:00|6973|6963|6970|6960|6973.5|6963.5|6967.3|6957.3|149
1605085800000|2020-11-11 09:10:00|6969.8|6959.8|6964.4|6954.4|6972.1|6962.1|6964.4|6954.4|169
1605086100000|2020-11-11 09:15:00|6963.9|6953.9|6972.8|6962.8|6972.8|6962.8|6963.9|6953.9|206
1605086400000|2020-11-11 09:20:00|6972.9|6962.9|6968.1|6958.1|6973.4|6963.4|6967.5|6957.5|140
1605086700000|2020-11-11 09:25:00|6968.5|6958.5|6972.9|6962.9|6974.9|6964.9|6966.4|6956.4|142
1605087000000|2020-11-11 09:30:00|6972.4|6962.4|6971.1|6961.1|6974.6|6964.6|6967.5|6957.5|177
1605087300000|2020-11-11 09:35:00|6971.6|6961.6|6972.3|6962.3|6973.6|6963.6|6969.1|6959.1|104
1605087600000|2020-11-11 09:40:00|6972.5|6962.5|6970.6|6960.6|6973.8|6963.8|6969.5|6959.5|103
1605087900000|2020-11-11 09:45:00|6970.8|6960.8|6976.4|6966.4|6978.1|6968.1|6970.4|6960.4|128
1605088200000|2020-11-11 09:50:00|6976.6|6966.6|6981.6|6971.6|6986.9|6976.9|6976.4|6966.4|188
1605088500000|2020-11-11 09:55:00|6982.1|6972.1|6988.9|6978.9|6990|6980|6981.5|6971.5|133
1605088800000|2020-11-11 10:00:00|6988.6|6978.6|6985.8|6975.8|6993.9|6983.9|6984.9|6974.9|173
1605089100000|2020-11-11 10:05:00|6985.6|6975.6|6986.6|6976.6|6989.1|6979.1|6982.4|6972.4|121
1605089400000|2020-11-11 10:10:00|6986.3|6976.3|6984.4|6974.4|6986.4|6976.4|6983.5|6973.5|87
1605089700000|2020-11-11 10:15:00|6984.6|6974.6|6981.6|6971.6|6986.9|6976.9|6980.4|6970.4|97
1605090000000|2020-11-11 10:20:00|6981.9|6971.9|6983.8|6973.8|6985.1|6975.1|6978.1|6968.1|84
1605090300000|2020-11-11 10:25:00|6983.5|6973.5|6985.1|6975.1|6985.5|6975.5|6980.1|6970.1|86
1605090600000|2020-11-11 10:30:00|6984.9|6974.9|6982.6|6972.6|6985.1|6975.1|6979.5|6969.5|103
1605090900000|2020-11-11 10:35:00|6982.5|6972.5|6986|6976|6986.1|6976.1|6981.6|6971.6|83
1605091200000|2020-11-11 10:40:00|6985.8|6975.8|6985.9|6975.9|6987.4|6977.4|6982.9|6972.9|80
1605091500000|2020-11-11 10:45:00|6985.6|6975.6|6981.4|6971.4|6986.1|6976.1|6981.4|6971.4|67
1605091800000|2020-11-11 10:50:00|6981.1|6971.1|6977|6967|6981.6|6971.6|6976.6|6966.6|99
1605092100000|2020-11-11 10:55:00|6977.3|6967.3|6981.1|6971.1|6981.9|6971.9|6976|6966|104
1605092400000|2020-11-11 11:00:00|6981.4|6971.4|6994.9|6984.9|6996|6986|6980.4|6970.4|138
1605092700000|2020-11-11 11:05:00|6994.6|6984.6|6990.6|6980.6|6994.6|6984.6|6986.1|6976.1|116
1605093000000|2020-11-11 11:10:00|6990.4|6980.4|6981|6971|6990.4|6980.4|6980.4|6970.4|115
1605093300000|2020-11-11 11:15:00|6981.3|6971.3|6980.1|6970.1|6985.4|6975.4|6978.8|6968.8|149
1605093600000|2020-11-11 11:20:00|6979.9|6969.9|6981.4|6971.4|6983.9|6973.9|6979.8|6969.8|74
1605093900000|2020-11-11 11:25:00|6981.3|6971.3|6979.6|6969.6|6981.4|6971.4|6977.1|6967.1|113
1605094200000|2020-11-11 11:30:00|6979.9|6969.9|6973.4|6963.4|6981.5|6971.5|6973.4|6963.4|100
1605094500000|2020-11-11 11:35:00|6973.6|6963.6|6967.9|6957.9|6974.5|6964.5|6967.6|6957.6|125
1605094800000|2020-11-11 11:40:00|6968.1|6958.1|6961.4|6951.4|6968.4|6958.4|6958.9|6948.9|134
1605095100000|2020-11-11 11:45:00|6961.1|6951.1|6960|6950|6966.5|6956.5|6958.6|6948.6|140
1605095400000|2020-11-11 11:50:00|6960.1|6950.1|6956.4|6946.4|6960.1|6950.1|6952.9|6942.9|114
1605095700000|2020-11-11 11:55:00|6956.5|6946.5|6959.5|6949.5|6960.6|6950.6|6956.1|6946.1|81
1605096000000|2020-11-11 12:00:00|6959.4|6949.4|6949.9|6939.9|6959.9|6949.9|6949.6|6939.6|137
1605096300000|2020-11-11 12:05:00|6949.8|6939.8|6946.1|6936.1|6951|6941|6943.6|6933.6|130
1605096600000|2020-11-11 12:10:00|6946.3|6936.3|6936.4|6926.4|6946.3|6936.3|6932.4|6922.4|95
1605096900000|2020-11-11 12:15:00|6935.9|6925.9|6938.6|6928.6|6938.6|6928.6|6932.8|6922.8|79
1605097200000|2020-11-11 12:20:00|6939.4|6929.4|6941.3|6931.3|6942.3|6932.3|6938.8|6928.8|104
1605097500000|2020-11-11 12:25:00|6940.9|6930.9|6936.4|6926.4|6942.4|6932.4|6936|6926|105
1605097800000|2020-11-11 12:30:00|6936.6|6926.6|6940.4|6930.4|6942.6|6932.6|6935.4|6925.4|175
1605098100000|2020-11-11 12:35:00|6940.6|6930.6|6938|6928|6944.1|6934.1|6936.6|6926.6|150
1605098400000|2020-11-11 12:40:00|6937.6|6927.6|6926.5|6916.5|6937.6|6927.6|6923.6|6913.6|188
1605098700000|2020-11-11 12:45:00|6926.8|6916.8|6929.5|6919.5|6932.6|6922.6|6926.5|6916.5|109
1605099000000|2020-11-11 12:50:00|6929.9|6919.9|6931.1|6921.1|6933.4|6923.4|6929.9|6919.9|84
1605099300000|2020-11-11 12:55:00|6930.9|6920.9|6927.4|6917.4|6933.9|6923.9|6926.5|6916.5|107
1605099600000|2020-11-11 13:00:00|6927.1|6917.1|6914.6|6904.6|6927.1|6917.1|6911.9|6901.9|385
1605099900000|2020-11-11 13:05:00|6914.4|6904.4|6920.1|6910.1|6921.6|6911.6|6913.9|6903.9|239
1605100200000|2020-11-11 13:10:00|6920.4|6910.4|6917|6907|6920.4|6910.4|6912|6902|252
1605100500000|2020-11-11 13:15:00|6916.6|6906.6|6913.9|6903.9|6921.4|6911.4|6912.3|6902.3|200
1605100800000|2020-11-11 13:20:00|6913.4|6903.4|6910.9|6900.9|6916.4|6906.4|6910.3|6900.3|184
1605101100000|2020-11-11 13:25:00|6910.8|6900.8|6910.6|6900.6|6913.6|6903.6|6906.1|6896.1|208
1605101400000|2020-11-11 13:30:00|6910.5|6900.5|6892.5|6882.5|6910.6|6900.6|6891.6|6881.6|279
1605101700000|2020-11-11 13:35:00|6892.3|6882.3|6898.4|6888.4|6901.4|6891.4|6888|6878|291
1605102000000|2020-11-11 13:40:00|6899.1|6889.1|6893.4|6883.4|6899.1|6889.1|6888.6|6878.6|235
1605102300000|2020-11-11 13:45:00|6892.9|6882.9|6890.9|6880.9|6893|6883|6885.1|6875.1|165
1605102600000|2020-11-11 13:50:00|6891.1|6881.1|6883.9|6873.9|6892.1|6882.1|6877.6|6867.6|242
1605102900000|2020-11-11 13:55:00|6883.6|6873.6|6872.4|6862.4|6885.1|6875.1|6870.1|6860.1|295
1605103200000|2020-11-11 14:00:00|6872|6862|6865.6|6855.6|6875.6|6865.6|6864.1|6854.1|267
1605103500000|2020-11-11 14:05:00|6865.4|6855.4|6878.6|6868.6|6878.6|6868.6|6865.4|6855.4|248
1605103800000|2020-11-11 14:10:00|6878.4|6868.4|6887.6|6877.6|6889.1|6879.1|6877.9|6867.9|196
1605104100000|2020-11-11 14:15:00|6887.8|6877.8|6888.9|6878.9|6889.4|6879.4|6883.6|6873.6|172
1605104400000|2020-11-11 14:20:00|6888.6|6878.6|6887.6|6877.6|6893.4|6883.4|6886.8|6876.8|158
1605104700000|2020-11-11 14:25:00|6887.4|6877.4|6880.9|6870.9|6887.4|6877.4|6880.5|6870.5|112
1605105000000|2020-11-11 14:30:00|6881.6|6871.6|6885.6|6875.6|6885.6|6875.6|6875.9|6865.9|363
1605105300000|2020-11-11 14:35:00|6885.9|6875.9|6885.9|6875.9|6891.1|6881.1|6883.9|6873.9|292
1605105600000|2020-11-11 14:40:00|6886|6876|6888.6|6878.6|6888.6|6878.6|6879.5|6869.5|284
1605105900000|2020-11-11 14:45:00|6888.8|6878.8|6881|6871|6891.4|6881.4|6880.4|6870.4|280
1605106200000|2020-11-11 14:50:00|6880.9|6870.9|6878.4|6868.4|6881.6|6871.6|6873.9|6863.9|231
1605106500000|2020-11-11 14:55:00|6878.1|6868.1|6873.8|6863.8|6878.1|6868.1|6871.8|6861.8|287
1605106800000|2020-11-11 15:00:00|6873.9|6863.9|6869.3|6859.3|6875.4|6865.4|6868.4|6858.4|334
1605107100000|2020-11-11 15:05:00|6869.1|6859.1|6871.9|6861.9|6875.4|6865.4|6863.6|6853.6|339
1605107400000|2020-11-11 15:10:00|6871.6|6861.6|6869.1|6859.1|6873.4|6863.4|6867.9|6857.9|266
1605107700000|2020-11-11 15:15:00|6868.6|6858.6|6877.1|6867.1|6877.9|6867.9|6861.9|6851.9|315
1605108000000|2020-11-11 15:20:00|6876.9|6866.9|6877.9|6867.9|6884.1|6874.1|6876.4|6866.4|250
1605108300000|2020-11-11 15:25:00|6878.1|6868.1|6884.6|6874.6|6885.9|6875.9|6877.9|6867.9|264
1605108600000|2020-11-11 15:30:00|6884.4|6874.4|6895.4|6885.4|6898.9|6888.9|6884.4|6874.4|241
1605108900000|2020-11-11 15:35:00|6895.6|6885.6|6892.9|6882.9|6900.9|6890.9|6891.6|6881.6|229
1605109200000|2020-11-11 15:40:00|6893.1|6883.1|6896.1|6886.1|6898.1|6888.1|6892.4|6882.4|213
1605109500000|2020-11-11 15:45:00|6896.4|6886.4|6897.9|6887.9|6901.1|6891.1|6892.1|6882.1|252
1605109800000|2020-11-11 15:50:00|6898.4|6888.4|6896.6|6886.6|6899.1|6889.1|6894.1|6884.1|162
1605110100000|2020-11-11 15:55:00|6896.9|6886.9|6899.9|6889.9|6903.6|6893.6|6896.9|6886.9|103
1605110400000|2020-11-11 16:00:00|6899.4|6889.4|6903.9|6893.9|6906.1|6896.1|6898.4|6888.4|152
1605110700000|2020-11-11 16:05:00|6904.1|6894.1|6901.9|6891.9|6907.1|6897.1|6899.6|6889.6|130
1605111000000|2020-11-11 16:10:00|6902.4|6892.4|6899.1|6889.1|6903.1|6893.1|6898.1|6888.1|86
1605111300000|2020-11-11 16:15:00|6899.4|6889.4|6896.1|6886.1|6899.9|6889.9|6893.1|6883.1|82
1605111600000|2020-11-11 16:20:00|6896.4|6886.4|6899.6|6889.6|6901.1|6891.1|6894.6|6884.6|87
1605111900000|2020-11-11 16:25:00|6899.9|6889.9|6901.9|6891.9|6906.6|6896.6|6899.9|6889.9|116
1605112200000|2020-11-11 16:30:00|6901.6|6891.6|6900.6|6890.6|6903.4|6893.4|6899.6|6889.6|112
1605112500000|2020-11-11 16:35:00|6900.9|6890.9|6892.9|6882.9|6901.9|6891.9|6892.9|6882.9|116
1605112800000|2020-11-11 16:40:00|6893.1|6883.1|6895.9|6885.9|6897.1|6887.1|6892.9|6882.9|107
1605113100000|2020-11-11 16:45:00|6895.6|6885.6|6888.4|6878.4|6895.9|6885.9|6885.9|6875.9|227
1605113400000|2020-11-11 16:50:00|6888.6|6878.6|6896.4|6886.4|6897.4|6887.4|6888.1|6878.1|115
1605113700000|2020-11-11 16:55:00|6896.1|6886.1|6901.1|6891.1|6901.4|6891.4|6896.1|6886.1|95
1605114000000|2020-11-11 17:00:00|6900.9|6890.9|6898.6|6888.6|6900.9|6890.9|6897.4|6887.4|71
1605114300000|2020-11-11 17:05:00|6898.9|6888.9|6904.6|6894.6|6905.6|6895.6|6898.9|6888.9|50
1605114600000|2020-11-11 17:10:00|6904.9|6894.9|6904.6|6894.6|6906.9|6896.9|6904.4|6894.4|52
1605114900000|2020-11-11 17:15:00|6904.9|6894.9|6904.1|6894.1|6908.1|6898.1|6902.9|6892.9|41
1605115200000|2020-11-11 17:20:00|6904.4|6894.4|6907.6|6897.6|6907.9|6897.9|6903.9|6893.9|30
1605115500000|2020-11-11 17:25:00|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6905.6|6895.6|22
1605115800000|2020-11-11 17:30:00|6908.1|6898.1|6908.6|6898.6|6910.1|6900.1|6907.9|6897.9|27
1605116100000|2020-11-11 17:35:00|6907.9|6897.9|6906.1|6896.1|6909.1|6899.1|6905.6|6895.6|54
1605116400000|2020-11-11 17:40:00|6906.4|6896.4|6909.9|6899.9|6910.6|6900.6|6906.4|6896.4|88
1605116700000|2020-11-11 17:45:00|6910.1|6900.1|6909.6|6899.6|6911.1|6901.1|6907.6|6897.6|111
1605117000000|2020-11-11 17:50:00|6909.9|6899.9|6910.6|6900.6|6911.6|6901.6|6908.1|6898.1|66
1605117300000|2020-11-11 17:55:00|6910.9|6900.9|6913.4|6903.4|6913.4|6903.4|6908.5|6898.5|79
1605142800000|2020-11-12 01:00:00|6898.6|6888.6|6902.6|6892.6|6902.9|6892.9|6897.4|6887.4|60
1605143100000|2020-11-12 01:05:00|6902.9|6892.9|6905.1|6895.1|6905.4|6895.4|6900.9|6890.9|112
1605143400000|2020-11-12 01:10:00|6905.4|6895.4|6908.9|6898.9|6908.9|6898.9|6903.9|6893.9|41
1605143700000|2020-11-12 01:15:00|6909.1|6899.1|6909.6|6899.6|6910.6|6900.6|6907.8|6897.8|56
1605144000000|2020-11-12 01:20:00|6909.9|6899.9|6912.4|6902.4|6913.1|6903.1|6908.6|6898.6|70
1605144300000|2020-11-12 01:25:00|6912.9|6902.9|6910.4|6900.4|6912.9|6902.9|6910.1|6900.1|77
1605144600000|2020-11-12 01:30:00|6910.1|6900.1|6905.1|6895.1|6910.6|6900.6|6902.9|6892.9|103
1605144900000|2020-11-12 01:35:00|6904.9|6894.9|6898.1|6888.1|6906.4|6896.4|6897.1|6887.1|123
1605145200000|2020-11-12 01:40:00|6897.9|6887.9|6904.6|6894.6|6904.6|6894.6|6897.9|6887.9|86
1605145500000|2020-11-12 01:45:00|6904.4|6894.4|6909.4|6899.4|6909.4|6899.4|6904.1|6894.1|60
1605145800000|2020-11-12 01:50:00|6909.5|6899.5|6908.4|6898.4|6912.6|6902.6|6908.3|6898.3|135
1605146100000|2020-11-12 01:55:00|6908.6|6898.6|6913.4|6903.4|6913.6|6903.6|6908.4|6898.4|63
1605146400000|2020-11-12 02:00:00|6913.6|6903.6|6908.4|6898.4|6914|6904|6908.4|6898.4|51
1605146700000|2020-11-12 02:05:00|6908.6|6898.6|6902.1|6892.1|6909.6|6899.6|6900.9|6890.9|131
1605147000000|2020-11-12 02:10:00|6902.4|6892.4|6902.8|6892.8|6905.4|6895.4|6902.4|6892.4|77
1605147300000|2020-11-12 02:15:00|6902.5|6892.5|6897.6|6887.6|6902.5|6892.5|6896.4|6886.4|79
1605147600000|2020-11-12 02:20:00|6897.9|6887.9|6902.9|6892.9|6902.9|6892.9|6897.9|6887.9|36
1605147900000|2020-11-12 02:25:00|6903.4|6893.4|6900.6|6890.6|6904.6|6894.6|6900.4|6890.4|33
1605148200000|2020-11-12 02:30:00|6900.9|6890.9|6907.1|6897.1|6908.3|6898.3|6900.9|6890.9|85
1605148500000|2020-11-12 02:35:00|6907.8|6897.8|6908.6|6898.6|6908.6|6898.6|6906.4|6896.4|73
1605148800000|2020-11-12 02:40:00|6908.9|6898.9|6907.6|6897.6|6910.4|6900.4|6907.6|6897.6|95
1605149100000|2020-11-12 02:45:00|6907.4|6897.4|6911.4|6901.4|6911.6|6901.6|6904.4|6894.4|113
1605149400000|2020-11-12 02:50:00|6911.6|6901.6|6911.9|6901.9|6913.9|6903.9|6910.1|6900.1|103
1605149700000|2020-11-12 02:55:00|6911.6|6901.6|6912.4|6902.4|6913|6903|6909.4|6899.4|87
1605150000000|2020-11-12 03:00:00|6912.1|6902.1|6911.4|6901.4|6912.1|6902.1|6909.6|6899.6|72
1605150300000|2020-11-12 03:05:00|6911.6|6901.6|6908.9|6898.9|6911.6|6901.6|6908|6898|73
1605150600000|2020-11-12 03:10:00|6909.1|6899.1|6910.4|6900.4|6910.9|6900.9|6907.9|6897.9|100
1605150900000|2020-11-12 03:15:00|6910.5|6900.5|6911.4|6901.4|6915.4|6905.4|6910.4|6900.4|79
1605151200000|2020-11-12 03:20:00|6911.6|6901.6|6908.1|6898.1|6911.6|6901.6|6907.9|6897.9|59
1605151500000|2020-11-12 03:25:00|6908|6898|6913.3|6903.3|6913.3|6903.3|6908|6898|73
1605151800000|2020-11-12 03:30:00|6913.4|6903.4|6907.6|6897.6|6913.4|6903.4|6907.1|6897.1|101
1605152100000|2020-11-12 03:35:00|6907.4|6897.4|6907.6|6897.6|6907.6|6897.6|6905.1|6895.1|59
1605152400000|2020-11-12 03:40:00|6907.1|6897.1|6910.6|6900.6|6911.4|6901.4|6907.1|6897.1|48
1605152700000|2020-11-12 03:45:00|6910.9|6900.9|6910.9|6900.9|6910.9|6900.9|6909.4|6899.4|27
1605153000000|2020-11-12 03:50:00|6911.4|6901.4|6912.4|6902.4|6912.9|6902.9|6910.1|6900.1|41
1605153300000|2020-11-12 03:55:00|6912.1|6902.1|6910.4|6900.4|6912.1|6902.1|6910.4|6900.4|23
1605153600000|2020-11-12 04:00:00|6910.6|6900.6|6913|6903|6913.9|6903.9|6910.6|6900.6|26
1605153900000|2020-11-12 04:05:00|6913.1|6903.1|6913.4|6903.4|6913.9|6903.9|6912.6|6902.6|16
1605154200000|2020-11-12 04:10:00|6913.6|6903.6|6911.1|6901.1|6914.6|6904.6|6911.1|6901.1|17
1605154500000|2020-11-12 04:15:00|6910.9|6900.9|6912.1|6902.1|6912.1|6902.1|6910.6|6900.6|16
1605154800000|2020-11-12 04:20:00|6912|6902|6912.9|6902.9|6913.1|6903.1|6911.9|6901.9|13
1605155100000|2020-11-12 04:25:00|6913.1|6903.1|6910.9|6900.9|6913.1|6903.1|6910.6|6900.6|10
1605155400000|2020-11-12 04:30:00|6910.6|6900.6|6909.6|6899.6|6910.9|6900.9|6909.6|6899.6|6
1605155700000|2020-11-12 04:35:00|6909.9|6899.9|6910.4|6900.4|6911|6901|6909.6|6899.6|10
1605156000000|2020-11-12 04:40:00|6909.9|6899.9|6911.1|6901.1|6911.1|6901.1|6909.6|6899.6|12
1605156300000|2020-11-12 04:45:00|6911.4|6901.4|6911.4|6901.4|6912.9|6902.9|6911.4|6901.4|10
1605156600000|2020-11-12 04:50:00|6911.1|6901.1|6909.1|6899.1|6911.1|6901.1|6909.1|6899.1|16
1605156900000|2020-11-12 04:55:00|6908.9|6898.9|6909.6|6899.6|6910.6|6900.6|6906.9|6896.9|30
1605157200000|2020-11-12 05:00:00|6909.9|6899.9|6909.6|6899.6|6911.1|6901.1|6908.3|6898.3|32
1605157500000|2020-11-12 05:05:00|6909.4|6899.4|6913.9|6903.9|6915.4|6905.4|6908.9|6898.9|40
1605157800000|2020-11-12 05:10:00|6914|6904|6916.9|6906.9|6916.9|6906.9|6913.9|6903.9|31
1605158100000|2020-11-12 05:15:00|6917.4|6907.4|6916.1|6906.1|6919.9|6909.9|6916.1|6906.1|40
1605158400000|2020-11-12 05:20:00|6916.4|6906.4|6917|6907|6917|6907|6913.9|6903.9|58
1605158700000|2020-11-12 05:25:00|6916.9|6906.9|6914.9|6904.9|6916.9|6906.9|6911.9|6901.9|81
1605159000000|2020-11-12 05:30:00|6915.4|6905.4|6916.9|6906.9|6917.9|6907.9|6909.3|6899.3|140
1605159300000|2020-11-12 05:35:00|6917.1|6907.1|6920.6|6910.6|6920.9|6910.9|6915.9|6905.9|121
1605159600000|2020-11-12 05:40:00|6920.9|6910.9|6919.6|6909.6|6921.1|6911.1|6918.1|6908.1|78
1605159900000|2020-11-12 05:45:00|6919.4|6909.4|6916.4|6906.4|6919.4|6909.4|6913.9|6903.9|70
1605160200000|2020-11-12 05:50:00|6916.1|6906.1|6918.1|6908.1|6918.4|6908.4|6915.4|6905.4|65
1605160500000|2020-11-12 05:55:00|6917.9|6907.9|6911.1|6901.1|6917.9|6907.9|6911.1|6901.1|90
1605160800000|2020-11-12 06:00:00|6911|6901|6911.4|6901.4|6917.1|6907.1|6911|6901|82
1605161100000|2020-11-12 06:05:00|6911.6|6901.6|6906.6|6896.6|6912.1|6902.1|6906|6896|55
1605161400000|2020-11-12 06:10:00|6906.4|6896.4|6901.4|6891.4|6906.6|6896.6|6901.4|6891.4|86
1605161700000|2020-11-12 06:15:00|6901.6|6891.6|6900.4|6890.4|6903.6|6893.6|6898.6|6888.6|162
1605162000000|2020-11-12 06:20:00|6900.1|6890.1|6891.9|6881.9|6902.8|6892.8|6890.1|6880.1|204
1605162300000|2020-11-12 06:25:00|6892.1|6882.1|6892.4|6882.4|6894.4|6884.4|6890.8|6880.8|100
1605162600000|2020-11-12 06:30:00|6892.8|6882.8|6895.4|6885.4|6896.9|6886.9|6892.4|6882.4|119
1605162900000|2020-11-12 06:35:00|6895.6|6885.6|6899.4|6889.4|6899.4|6889.4|6895.1|6885.1|134
1605163200000|2020-11-12 06:40:00|6899.6|6889.6|6901.4|6891.4|6901.5|6891.5|6898.5|6888.5|63
1605163500000|2020-11-12 06:45:00|6901.6|6891.6|6903.4|6893.4|6903.9|6893.9|6898.6|6888.6|97
1605163800000|2020-11-12 06:50:00|6903.1|6893.1|6901.6|6891.6|6905.4|6895.4|6900.9|6890.9|84
1605164100000|2020-11-12 06:55:00|6901.9|6891.9|6898.6|6888.6|6901.9|6891.9|6898.6|6888.6|63
1605164400000|2020-11-12 07:00:00|6898.1|6888.1|6903.6|6893.6|6905.1|6895.1|6897.9|6887.9|63
1605164700000|2020-11-12 07:05:00|6903.9|6893.9|6905.3|6895.3|6906.6|6896.6|6901.9|6891.9|63
1605165000000|2020-11-12 07:10:00|6905.4|6895.4|6907|6897|6907.6|6897.6|6905.4|6895.4|41
1605165300000|2020-11-12 07:15:00|6907.1|6897.1|6908.5|6898.5|6912.6|6902.6|6906.1|6896.1|51
1605165600000|2020-11-12 07:20:00|6908.9|6898.9|6906.4|6896.4|6909.4|6899.4|6904.6|6894.6|61
1605165900000|2020-11-12 07:25:00|6906.9|6896.9|6906.5|6896.5|6910.4|6900.4|6906.1|6896.1|49
1605166200000|2020-11-12 07:30:00|6906.6|6896.6|6903.1|6893.1|6908.4|6898.4|6903.1|6893.1|45
1605166500000|2020-11-12 07:35:00|6903.4|6893.4|6907.1|6897.1|6907.8|6897.8|6903.4|6893.4|46
1605166800000|2020-11-12 07:40:00|6906.9|6896.9|6908.4|6898.4|6909.1|6899.1|6904.5|6894.5|55
1605167100000|2020-11-12 07:45:00|6908.6|6898.6|6898.1|6888.1|6909.4|6899.4|6895.6|6885.6|115
1605167400000|2020-11-12 07:50:00|6897.9|6887.9|6906.6|6896.6|6906.6|6896.6|6897.6|6887.6|83
1605167700000|2020-11-12 07:55:00|6906.9|6896.9|6913.1|6903.1|6913.9|6903.9|6906.1|6896.1|105
1605168000000|2020-11-12 08:00:00|6913.4|6903.4|6920.4|6910.4|6922.4|6912.4|6913.4|6903.4|192
1605168300000|2020-11-12 08:05:00|6920.1|6910.1|6919.9|6909.9|6926.9|6916.9|6919.6|6909.6|176
1605168600000|2020-11-12 08:10:00|6920.1|6910.1|6923.1|6913.1|6927.4|6917.4|6919.6|6909.6|194
1605168900000|2020-11-12 08:15:00|6923.4|6913.4|6921.6|6911.6|6926.9|6916.9|6916.9|6906.9|209
1605169200000|2020-11-12 08:20:00|6921.9|6911.9|6916.6|6906.6|6924.4|6914.4|6915.6|6905.6|186
1605169500000|2020-11-12 08:25:00|6916.4|6906.4|6923.9|6913.9|6926.6|6916.6|6915.1|6905.1|199
1605169800000|2020-11-12 08:30:00|6924.1|6914.1|6936.4|6926.4|6936.9|6926.9|6924.1|6914.1|167
1605170100000|2020-11-12 08:35:00|6936.6|6926.6|6932.6|6922.6|6938.1|6928.1|6931.4|6921.4|154
1605170400000|2020-11-12 08:40:00|6932.9|6922.9|6931.4|6921.4|6934.1|6924.1|6928.1|6918.1|115
1605170700000|2020-11-12 08:45:00|6931.6|6921.6|6927.9|6917.9|6932.1|6922.1|6924.9|6914.9|154
1605171000000|2020-11-12 08:50:00|6928.1|6918.1|6923.9|6913.9|6931.9|6921.9|6922.9|6912.9|108
1605171300000|2020-11-12 08:55:00|6924.1|6914.1|6926.9|6916.9|6926.9|6916.9|6922.4|6912.4|107
1605171600000|2020-11-12 09:00:00|6927.4|6917.4|6928.1|6918.1|6932.6|6922.6|6927.4|6917.4|121
1605171900000|2020-11-12 09:05:00|6928.4|6918.4|6924.6|6914.6|6930.4|6920.4|6924.6|6914.6|127
1605172200000|2020-11-12 09:10:00|6924.4|6914.4|6915.1|6905.1|6925.9|6915.9|6911.1|6901.1|155
1605172500000|2020-11-12 09:15:00|6915.4|6905.4|6916.6|6906.6|6918.6|6908.6|6911.1|6901.1|157
1605172800000|2020-11-12 09:20:00|6916.4|6906.4|6921.6|6911.6|6922.6|6912.6|6915.6|6905.6|124
1605173100000|2020-11-12 09:25:00|6921.4|6911.4|6921.6|6911.6|6925.9|6915.9|6920.9|6910.9|129
1605173400000|2020-11-12 09:30:00|6921.4|6911.4|6928.6|6918.6|6929.1|6919.1|6920.4|6910.4|169
1605173700000|2020-11-12 09:35:00|6928.9|6918.9|6934.6|6924.6|6936.4|6926.4|6928.6|6918.6|145
1605174000000|2020-11-12 09:40:00|6934.4|6924.4|6938.9|6928.9|6941.1|6931.1|6933.4|6923.4|167
1605174300000|2020-11-12 09:45:00|6938.6|6928.6|6941.6|6931.6|6942.9|6932.9|6935.4|6925.4|155
1605174600000|2020-11-12 09:50:00|6941.9|6931.9|6940.6|6930.6|6943.4|6933.4|6935.1|6925.1|178
1605174900000|2020-11-12 09:55:00|6940.4|6930.4|6939.1|6929.1|6943.4|6933.4|6938.1|6928.1|144
1605175200000|2020-11-12 10:00:00|6939.4|6929.4|6940.4|6930.4|6944.4|6934.4|6939.1|6929.1|160
1605175500000|2020-11-12 10:05:00|6940.6|6930.6|6940.1|6930.1|6942.1|6932.1|6938.6|6928.6|113
1605175800000|2020-11-12 10:10:00|6940.4|6930.4|6942.4|6932.4|6943.4|6933.4|6940.1|6930.1|110
1605176100000|2020-11-12 10:15:00|6942.6|6932.6|6943.1|6933.1|6944.4|6934.4|6942.1|6932.1|120
1605176400000|2020-11-12 10:20:00|6942.9|6932.9|6942.1|6932.1|6946.1|6936.1|6941.1|6931.1|100
1605176700000|2020-11-12 10:25:00|6942.4|6932.4|6944.1|6934.1|6945.6|6935.6|6941.9|6931.9|113
1605177000000|2020-11-12 10:30:00|6944.4|6934.4|6943.9|6933.9|6944.6|6934.6|6940.4|6930.4|100
1605177300000|2020-11-12 10:35:00|6944.1|6934.1|6945.4|6935.4|6946.9|6936.9|6943.9|6933.9|106
1605177600000|2020-11-12 10:40:00|6945.1|6935.1|6947.4|6937.4|6949.4|6939.4|6944.9|6934.9|94
1605177900000|2020-11-12 10:45:00|6947.6|6937.6|6953.9|6943.9|6954.1|6944.1|6946.9|6936.9|81
1605178200000|2020-11-12 10:50:00|6954.1|6944.1|6953.6|6943.6|6957.6|6947.6|6952.9|6942.9|78
1605178500000|2020-11-12 10:55:00|6953.9|6943.9|6952.9|6942.9|6957.9|6947.9|6950.6|6940.6|144
1605178800000|2020-11-12 11:00:00|6953.4|6943.4|6961.1|6951.1|6961.4|6951.4|6952.6|6942.6|110
1605179100000|2020-11-12 11:05:00|6961.4|6951.4|6962.1|6952.1|6964.1|6954.1|6960.6|6950.6|111
1605179400000|2020-11-12 11:10:00|6962.6|6952.6|6964.1|6954.1|6968.1|6958.1|6962.1|6952.1|107
1605179700000|2020-11-12 11:15:00|6964.4|6954.4|6956.9|6946.9|6964.6|6954.6|6956.4|6946.4|180
1605180000000|2020-11-12 11:20:00|6957.1|6947.1|6954.3|6944.3|6958.4|6948.4|6954.1|6944.1|83
1605180300000|2020-11-12 11:25:00|6954.4|6944.4|6955.1|6945.1|6956.4|6946.4|6953.4|6943.4|85
1605180600000|2020-11-12 11:30:00|6955.4|6945.4|6957.9|6947.9|6957.9|6947.9|6955.4|6945.4|76
1605180900000|2020-11-12 11:35:00|6958.4|6948.4|6956.1|6946.1|6958.9|6948.9|6956.1|6946.1|60
1605181200000|2020-11-12 11:40:00|6956.4|6946.4|6956.6|6946.6|6957.6|6947.6|6956.1|6946.1|69
1605181500000|2020-11-12 11:45:00|6956.9|6946.9|6955.1|6945.1|6957.4|6947.4|6952.9|6942.9|85
1605181800000|2020-11-12 11:50:00|6955.4|6945.4|6951.9|6941.9|6957.6|6947.6|6951.6|6941.6|90
1605182100000|2020-11-12 11:55:00|6952.1|6942.1|6945.1|6935.1|6952.9|6942.9|6945.1|6935.1|109
1605182400000|2020-11-12 12:00:00|6945.4|6935.4|6942.4|6932.4|6948.9|6938.9|6941.9|6931.9|124
1605182700000|2020-11-12 12:05:00|6942.1|6932.1|6937.1|6927.1|6943.4|6933.4|6934.1|6924.1|147
1605183000000|2020-11-12 12:10:00|6937.6|6927.6|6928.6|6918.6|6938.1|6928.1|6927.1|6917.1|121
1605183300000|2020-11-12 12:15:00|6928.9|6918.9|6930.6|6920.6|6936.1|6926.1|6927.4|6917.4|134
1605183600000|2020-11-12 12:20:00|6930.4|6920.4|6925.9|6915.9|6930.9|6920.9|6923.4|6913.4|158
1605183900000|2020-11-12 12:25:00|6926.1|6916.1|6931.1|6921.1|6932.9|6922.9|6926.1|6916.1|115
1605184200000|2020-11-12 12:30:00|6931.4|6921.4|6924.6|6914.6|6931.9|6921.9|6924.1|6914.1|214
1605184500000|2020-11-12 12:35:00|6925.4|6915.4|6928.9|6918.9|6930.6|6920.6|6924.6|6914.6|95
1605184800000|2020-11-12 12:40:00|6928.6|6918.6|6928.1|6918.1|6930.6|6920.6|6926.9|6916.9|96
1605185100000|2020-11-12 12:45:00|6927.9|6917.9|6924.1|6914.1|6928.9|6918.9|6922.1|6912.1|110
1605185400000|2020-11-12 12:50:00|6923.9|6913.9|6912.4|6902.4|6924.1|6914.1|6912.1|6902.1|177
1605185700000|2020-11-12 12:55:00|6912.1|6902.1|6915.9|6905.9|6917.9|6907.9|6911.1|6901.1|150
1605186000000|2020-11-12 13:00:00|6916.4|6906.4|6911.4|6901.4|6919.4|6909.4|6908.4|6898.4|181
1605186300000|2020-11-12 13:05:00|6911.6|6901.6|6910.9|6900.9|6916.1|6906.1|6908.6|6898.6|141
1605186600000|2020-11-12 13:10:00|6910.6|6900.6|6912.1|6902.1|6913.1|6903.1|6904.6|6894.6|146
1605186900000|2020-11-12 13:15:00|6912.4|6902.4|6925.1|6915.1|6925.1|6915.1|6909.6|6899.6|179
1605187200000|2020-11-12 13:20:00|6925.4|6915.4|6941.9|6931.9|6944.4|6934.4|6925.4|6915.4|379
1605187500000|2020-11-12 13:25:00|6942.4|6932.4|6937.1|6927.1|6945.4|6935.4|6931.9|6921.9|190
1605187800000|2020-11-12 13:30:00|6937.4|6927.4|6943.6|6933.6|6944.4|6934.4|6936.4|6926.4|124
1605188100000|2020-11-12 13:35:00|6943.9|6933.9|6939.4|6929.4|6944.6|6934.6|6936.9|6926.9|214
1605188400000|2020-11-12 13:40:00|6939.6|6929.6|6942.9|6932.9|6944.6|6934.6|6938.1|6928.1|142
1605188700000|2020-11-12 13:45:00|6943.1|6933.1|6936.6|6926.6|6943.1|6933.1|6935.1|6925.1|183
1605189000000|2020-11-12 13:50:00|6936.9|6926.9|6937.9|6927.9|6941.1|6931.1|6936.4|6926.4|167
1605189300000|2020-11-12 13:55:00|6937.6|6927.6|6946.4|6936.4|6947.1|6937.1|6936.6|6926.6|197
1605189600000|2020-11-12 14:00:00|6946.9|6936.9|6943.1|6933.1|6952.1|6942.1|6938.9|6928.9|250
1605189900000|2020-11-12 14:05:00|6943.4|6933.4|6947.1|6937.1|6948.6|6938.6|6943.4|6933.4|228
1605190200000|2020-11-12 14:10:00|6947.4|6937.4|6943.1|6933.1|6949.6|6939.6|6940.9|6930.9|174
1605190500000|2020-11-12 14:15:00|6943.4|6933.4|6941.1|6931.1|6950.4|6940.4|6940.9|6930.9|167
1605190800000|2020-11-12 14:20:00|6940.9|6930.9|6944.9|6934.9|6950.4|6940.4|6939.4|6929.4|206
1605191100000|2020-11-12 14:25:00|6945.1|6935.1|6946.4|6936.4|6950.4|6940.4|6944.6|6934.6|134
1605191400000|2020-11-12 14:30:00|6946.1|6936.1|6948.1|6938.1|6957.4|6947.4|6942.1|6932.1|351
1605191700000|2020-11-12 14:35:00|6947.6|6937.6|6949.9|6939.9|6951.6|6941.6|6945.4|6935.4|330
1605192000000|2020-11-12 14:40:00|6950.1|6940.1|6935.9|6925.9|6950.1|6940.1|6926.9|6916.9|423
1605192300000|2020-11-12 14:45:00|6936.1|6926.1|6940.6|6930.6|6944.6|6934.6|6936.1|6926.1|281
1605192600000|2020-11-12 14:50:00|6940.4|6930.4|6954.4|6944.4|6956.1|6946.1|6939.6|6929.6|281
1605192900000|2020-11-12 14:55:00|6954.6|6944.6|6961.4|6951.4|6962.4|6952.4|6954.1|6944.1|281
1605193200000|2020-11-12 15:00:00|6960.9|6950.9|6961.6|6951.6|6966.6|6956.6|6958.4|6948.4|375
1605193500000|2020-11-12 15:05:00|6960.9|6950.9|6961.9|6951.9|6970.1|6960.1|6960.9|6950.9|266
1605193800000|2020-11-12 15:10:00|6962.4|6952.4|6965.9|6955.9|6970.9|6960.9|6961.4|6951.4|284
1605194100000|2020-11-12 15:15:00|6966.1|6956.1|6960.1|6950.1|6967.1|6957.1|6960.1|6950.1|229
1605194400000|2020-11-12 15:20:00|6960.4|6950.4|6963.6|6953.6|6967.1|6957.1|6957.9|6947.9|195
1605194700000|2020-11-12 15:25:00|6963.4|6953.4|6960.6|6950.6|6966.4|6956.4|6960.1|6950.1|182
1605195000000|2020-11-12 15:30:00|6961.1|6951.1|6959.1|6949.1|6968.9|6958.9|6958.4|6948.4|180
1605195300000|2020-11-12 15:35:00|6959.4|6949.4|6957.9|6947.9|6960.4|6950.4|6955.9|6945.9|137
1605195600000|2020-11-12 15:40:00|6958.1|6948.1|6957.1|6947.1|6959.1|6949.1|6954.1|6944.1|95
1605195900000|2020-11-12 15:45:00|6957.4|6947.4|6960.9|6950.9|6961.6|6951.6|6956.9|6946.9|153
1605196200000|2020-11-12 15:50:00|6961.1|6951.1|6959.9|6949.9|6961.9|6951.9|6956.9|6946.9|152
1605196500000|2020-11-12 15:55:00|6960.9|6950.9|6956.9|6946.9|6962.4|6952.4|6953.1|6943.1|149
1605196800000|2020-11-12 16:00:00|6956.1|6946.1|6952.4|6942.4|6956.6|6946.6|6948.4|6938.4|219
1605197100000|2020-11-12 16:05:00|6952.6|6942.6|6953.6|6943.6|6958.9|6948.9|6951.6|6941.6|188
1605197400000|2020-11-12 16:10:00|6953.9|6943.9|6955.9|6945.9|6958.6|6948.6|6949.1|6939.1|123
1605197700000|2020-11-12 16:15:00|6956.1|6946.1|6958.6|6948.6|6959.1|6949.1|6955.6|6945.6|102
1605198000000|2020-11-12 16:20:00|6957.9|6947.9|6950.6|6940.6|6958.9|6948.9|6950.6|6940.6|126
1605198300000|2020-11-12 16:25:00|6950.1|6940.1|6953.1|6943.1|6954.6|6944.6|6948.4|6938.4|156
1605198600000|2020-11-12 16:30:00|6953.4|6943.4|6945.1|6935.1|6954.4|6944.4|6944.9|6934.9|160
1605198900000|2020-11-12 16:35:00|6945.4|6935.4|6939.1|6929.1|6946.1|6936.1|6938.6|6928.6|179
1605199200000|2020-11-12 16:40:00|6938.9|6928.9|6934.1|6924.1|6938.9|6928.9|6932.1|6922.1|197
1605199500000|2020-11-12 16:45:00|6934.4|6924.4|6939.4|6929.4|6943.4|6933.4|6933.6|6923.6|216
1605199800000|2020-11-12 16:50:00|6938.6|6928.6|6939.1|6929.1|6941.6|6931.6|6937.1|6927.1|155
1605200100000|2020-11-12 16:55:00|6938.6|6928.6|6934.6|6924.6|6939.1|6929.1|6934.6|6924.6|83
1605200400000|2020-11-12 17:00:00|6934.4|6924.4|6938.4|6928.4|6938.9|6928.9|6930.9|6920.9|81
1605200700000|2020-11-12 17:05:00|6938.1|6928.1|6937.9|6927.9|6938.4|6928.4|6936.1|6926.1|48
1605201000000|2020-11-12 17:10:00|6937.6|6927.6|6947.6|6937.6|6948.1|6938.1|6937.6|6927.6|82
1605201300000|2020-11-12 17:15:00|6947.4|6937.4|6950.6|6940.6|6950.6|6940.6|6943.9|6933.9|57
1605201600000|2020-11-12 17:20:00|6951.1|6941.1|6951.9|6941.9|6952.1|6942.1|6950.6|6940.6|56
1605201900000|2020-11-12 17:25:00|6952.1|6942.1|6948.1|6938.1|6953.6|6943.6|6948.1|6938.1|88
1605202200000|2020-11-12 17:30:00|6947.9|6937.9|6947.9|6937.9|6949.9|6939.9|6947.4|6937.4|82
1605202500000|2020-11-12 17:35:00|6948.1|6938.1|6943.1|6933.1|6951.4|6941.4|6943.1|6933.1|85
1605202800000|2020-11-12 17:40:00|6943.4|6933.4|6940.6|6930.6|6944.6|6934.6|6937.4|6927.4|82
1605203100000|2020-11-12 17:45:00|6940.4|6930.4|6932.9|6922.9|6940.6|6930.6|6932.6|6922.6|54
1605203400000|2020-11-12 17:50:00|6933.1|6923.1|6933.4|6923.4|6933.9|6923.9|6928.6|6918.6|94
1605203700000|2020-11-12 17:55:00|6933.6|6923.6|6933.5|6923.5|6934.6|6924.6|6928.8|6918.8|107
1605229200000|2020-11-13 01:00:00|6921.4|6911.4|6926.6|6916.6|6927.4|6917.4|6921.1|6911.1|73
1605229500000|2020-11-13 01:05:00|6926.9|6916.9|6922.9|6912.9|6926.9|6916.9|6918.4|6908.4|118
1605229800000|2020-11-13 01:10:00|6923.1|6913.1|6928.5|6918.5|6929.1|6919.1|6922.1|6912.1|70
1605230100000|2020-11-13 01:15:00|6928.1|6918.1|6934.4|6924.4|6934.4|6924.4|6927.5|6917.5|131
1605230400000|2020-11-13 01:20:00|6933.9|6923.9|6929.1|6919.1|6933.9|6923.9|6927.9|6917.9|130
1605230700000|2020-11-13 01:25:00|6929.3|6919.3|6925.3|6915.3|6933.4|6923.4|6925.3|6915.3|134
1605231000000|2020-11-13 01:30:00|6925.1|6915.1|6919.6|6909.6|6925.1|6915.1|6918.6|6908.6|187
1605231300000|2020-11-13 01:35:00|6919.4|6909.4|6914.6|6904.6|6921.4|6911.4|6912.1|6902.1|211
1605231600000|2020-11-13 01:40:00|6914.4|6904.4|6915.1|6905.1|6919.4|6909.4|6913.1|6903.1|114
1605231900000|2020-11-13 01:45:00|6914.9|6904.9|6917.1|6907.1|6919.3|6909.3|6913.6|6903.6|110
1605232200000|2020-11-13 01:50:00|6916.9|6906.9|6913.4|6903.4|6917.3|6907.3|6912.4|6902.4|138
1605232500000|2020-11-13 01:55:00|6913.1|6903.1|6912.4|6902.4|6916.9|6906.9|6910.4|6900.4|157
1605232800000|2020-11-13 02:00:00|6912.1|6902.1|6902.9|6892.9|6912.1|6902.1|6902.6|6892.6|130
1605233100000|2020-11-13 02:05:00|6903.1|6893.1|6905.9|6895.9|6905.9|6895.9|6903.1|6893.1|82
1605233400000|2020-11-13 02:10:00|6905.6|6895.6|6907.1|6897.1|6908.1|6898.1|6901.9|6891.9|66
1605233700000|2020-11-13 02:15:00|6907|6897|6908.6|6898.6|6910.4|6900.4|6906.6|6896.6|52
1605234000000|2020-11-13 02:20:00|6908.9|6898.9|6910.4|6900.4|6912.5|6902.5|6908.1|6898.1|70
1605234300000|2020-11-13 02:25:00|6910.6|6900.6|6911.1|6901.1|6911.6|6901.6|6908.9|6898.9|70
1605234600000|2020-11-13 02:30:00|6910.9|6900.9|6909.1|6899.1|6910.9|6900.9|6904.8|6894.8|104
1605234900000|2020-11-13 02:35:00|6909|6899|6911.4|6901.4|6912.1|6902.1|6907.6|6897.6|85
1605235200000|2020-11-13 02:40:00|6911.9|6901.9|6914.1|6904.1|6914.6|6904.6|6911.9|6901.9|62
1605235500000|2020-11-13 02:45:00|6913.9|6903.9|6913.6|6903.6|6914.6|6904.6|6910.6|6900.6|108
1605235800000|2020-11-13 02:50:00|6913.9|6903.9|6918.8|6908.8|6919.6|6909.6|6913.8|6903.8|83
1605236100000|2020-11-13 02:55:00|6918.9|6908.9|6918.1|6908.1|6920.1|6910.1|6917.4|6907.4|75
1605236400000|2020-11-13 03:00:00|6918.6|6908.6|6919.1|6909.1|6919.6|6909.6|6917.6|6907.6|39
1605236700000|2020-11-13 03:05:00|6918.6|6908.6|6917.1|6907.1|6918.9|6908.9|6916.9|6906.9|52
1605237000000|2020-11-13 03:10:00|6916.6|6906.6|6914.1|6904.1|6917.4|6907.4|6913.4|6903.4|41
1605237300000|2020-11-13 03:15:00|6913.8|6903.8|6913.1|6903.1|6915.6|6905.6|6913.1|6903.1|45
1605237600000|2020-11-13 03:20:00|6913.4|6903.4|6916.4|6906.4|6916.8|6906.8|6913.4|6903.4|33
1605237900000|2020-11-13 03:25:00|6916|6906|6916.9|6906.9|6917.4|6907.4|6913.6|6903.6|50
1605238200000|2020-11-13 03:30:00|6916.6|6906.6|6915.5|6905.5|6917.3|6907.3|6913.9|6903.9|57
1605238500000|2020-11-13 03:35:00|6915.6|6905.6|6916.4|6906.4|6916.9|6906.9|6915.6|6905.6|28
1605238800000|2020-11-13 03:40:00|6916.6|6906.6|6915.1|6905.1|6917.8|6907.8|6915.1|6905.1|22
1605239100000|2020-11-13 03:45:00|6914.9|6904.9|6915.5|6905.5|6916.1|6906.1|6914.4|6904.4|39
1605239400000|2020-11-13 03:50:00|6915.9|6905.9|6914.4|6904.4|6916.6|6906.6|6914.4|6904.4|20
1605239700000|2020-11-13 03:55:00|6914.6|6904.6|6910.9|6900.9|6914.6|6904.6|6910.3|6900.3|24
1605240000000|2020-11-13 04:00:00|6911.1|6901.1|6911.4|6901.4|6912|6902|6911.1|6901.1|9
1605240300000|2020-11-13 04:05:00|6911.1|6901.1|6910.6|6900.6|6911.1|6901.1|6910.4|6900.4|9
1605240600000|2020-11-13 04:10:00|6910.4|6900.4|6913.6|6903.6|6913.6|6903.6|6910.4|6900.4|12
1605240900000|2020-11-13 04:15:00|6913.3|6903.3|6914.1|6904.1|6914.1|6904.1|6912.6|6902.6|11
1605241200000|2020-11-13 04:20:00|6913.9|6903.9|6911.6|6901.6|6913.9|6903.9|6911.6|6901.6|12
1605241500000|2020-11-13 04:25:00|6911.5|6901.5|6912.9|6902.9|6912.9|6902.9|6911.3|6901.3|10
1605241800000|2020-11-13 04:30:00|6912.4|6902.4|6914.4|6904.4|6915.1|6905.1|6911.6|6901.6|26
1605242100000|2020-11-13 04:35:00|6913.9|6903.9|6916.9|6906.9|6916.9|6906.9|6913.6|6903.6|21
1605242400000|2020-11-13 04:40:00|6916.4|6906.4|6915.9|6905.9|6916.4|6906.4|6915.4|6905.4|7
1605242700000|2020-11-13 04:45:00|6915.4|6905.4|6916.9|6906.9|6916.9|6906.9|6914.6|6904.6|14
1605243000000|2020-11-13 04:50:00|6916.8|6906.8|6918.4|6908.4|6918.4|6908.4|6915.9|6905.9|25
1605243300000|2020-11-13 04:55:00|6918.1|6908.1|6918.4|6908.4|6918.4|6908.4|6917.9|6907.9|14
1605243600000|2020-11-13 05:00:00|6918.1|6908.1|6920.1|6910.1|6920.4|6910.4|6915.9|6905.9|61
1605243900000|2020-11-13 05:05:00|6920.4|6910.4|6921.9|6911.9|6922.4|6912.4|6918.6|6908.6|34
1605244200000|2020-11-13 05:10:00|6921.6|6911.6|6919.9|6909.9|6921.6|6911.6|6919.6|6909.6|27
1605244500000|2020-11-13 05:15:00|6919.6|6909.6|6920.9|6910.9|6921.6|6911.6|6918.9|6908.9|20
1605244800000|2020-11-13 05:20:00|6920.8|6910.8|6915.1|6905.1|6920.8|6910.8|6914.8|6904.8|54
1605245100000|2020-11-13 05:25:00|6914.9|6904.9|6917.6|6907.6|6918.1|6908.1|6914.9|6904.9|35
1605245400000|2020-11-13 05:30:00|6917.4|6907.4|6922.1|6912.1|6922.1|6912.1|6913.9|6903.9|143
1605245700000|2020-11-13 05:35:00|6922.4|6912.4|6919.6|6909.6|6924.9|6914.9|6919.4|6909.4|114
1605246000000|2020-11-13 05:40:00|6919.9|6909.9|6921.9|6911.9|6922.1|6912.1|6918.8|6908.8|90
1605246300000|2020-11-13 05:45:00|6921.6|6911.6|6925.1|6915.1|6926.4|6916.4|6920.6|6910.6|94
1605246600000|2020-11-13 05:50:00|6925.4|6915.4|6928.6|6918.6|6930.1|6920.1|6925.4|6915.4|99
1605246900000|2020-11-13 05:55:00|6928.4|6918.4|6926.9|6916.9|6930.9|6920.9|6926.9|6916.9|86
1605247200000|2020-11-13 06:00:00|6926.6|6916.6|6934|6924|6934.6|6924.6|6922.8|6912.8|140
1605247500000|2020-11-13 06:05:00|6933.9|6923.9|6932.9|6922.9|6934.1|6924.1|6930.6|6920.6|58
1605247800000|2020-11-13 06:10:00|6932.4|6922.4|6927|6917|6933.4|6923.4|6925.9|6915.9|124
1605248100000|2020-11-13 06:15:00|6926.6|6916.6|6929.1|6919.1|6931.1|6921.1|6925.4|6915.4|98
1605248400000|2020-11-13 06:20:00|6929.6|6919.6|6931.8|6921.8|6933.6|6923.6|6929.4|6919.4|120
1605248700000|2020-11-13 06:25:00|6931.4|6921.4|6931.4|6921.4|6933.4|6923.4|6929.4|6919.4|126
1605249000000|2020-11-13 06:30:00|6931.1|6921.1|6935.6|6925.6|6935.6|6925.6|6930.8|6920.8|106
1605249300000|2020-11-13 06:35:00|6935.9|6925.9|6935.6|6925.6|6938.6|6928.6|6934.1|6924.1|107
1605249600000|2020-11-13 06:40:00|6936.1|6926.1|6940.4|6930.4|6940.6|6930.6|6935.9|6925.9|122
1605249900000|2020-11-13 06:45:00|6940.1|6930.1|6944.3|6934.3|6946.5|6936.5|6939.9|6929.9|151
1605250200000|2020-11-13 06:50:00|6943.9|6933.9|6937.4|6927.4|6944.4|6934.4|6937.1|6927.1|123
1605250500000|2020-11-13 06:55:00|6937.6|6927.6|6943.9|6933.9|6944.1|6934.1|6937.6|6927.6|95
1605250800000|2020-11-13 07:00:00|6943.4|6933.4|6938.6|6928.6|6943.4|6933.4|6937.9|6927.9|66
1605251100000|2020-11-13 07:05:00|6938.4|6928.4|6932.3|6922.3|6938.4|6928.4|6931.6|6921.6|81
1605251400000|2020-11-13 07:10:00|6932.1|6922.1|6934.8|6924.8|6935.6|6925.6|6931.9|6921.9|51
1605251700000|2020-11-13 07:15:00|6934.9|6924.9|6935.1|6925.1|6936.6|6926.6|6932.1|6922.1|52
1605252000000|2020-11-13 07:20:00|6935.4|6925.4|6936.9|6926.9|6939.9|6929.9|6935.4|6925.4|48
1605252300000|2020-11-13 07:25:00|6936.6|6926.6|6936.9|6926.9|6938.1|6928.1|6936|6926|35
1605252600000|2020-11-13 07:30:00|6937.1|6927.1|6939.4|6929.4|6940.4|6930.4|6933.9|6923.9|54
1605252900000|2020-11-13 07:35:00|6939.3|6929.3|6942.1|6932.1|6942.6|6932.6|6935.9|6925.9|40
1605253200000|2020-11-13 07:40:00|6941.9|6931.9|6939.3|6929.3|6942.6|6932.6|6938.1|6928.1|46
1605253500000|2020-11-13 07:45:00|6939|6929|6940.6|6930.6|6943.4|6933.4|6938.8|6928.8|67
1605253800000|2020-11-13 07:50:00|6940.4|6930.4|6945|6935|6947.1|6937.1|6940.4|6930.4|55
1605254100000|2020-11-13 07:55:00|6945.1|6935.1|6952.1|6942.1|6954.1|6944.1|6944.9|6934.9|92
1605254400000|2020-11-13 08:00:00|6952.4|6942.4|6960.4|6950.4|6963.1|6953.1|6947.6|6937.6|200
1605254700000|2020-11-13 08:05:00|6960.1|6950.1|6960.1|6950.1|6962.1|6952.1|6952.4|6942.4|173
1605255000000|2020-11-13 08:10:00|6959.1|6949.1|6962.9|6952.9|6966.1|6956.1|6957.1|6947.1|167
1605255300000|2020-11-13 08:15:00|6963.1|6953.1|6962.1|6952.1|6965.6|6955.6|6958.6|6948.6|226
1605255600000|2020-11-13 08:20:00|6962.4|6952.4|6962.4|6952.4|6963.4|6953.4|6958.6|6948.6|143
1605255900000|2020-11-13 08:25:00|6961.9|6951.9|6956.4|6946.4|6961.9|6951.9|6954.6|6944.6|149
1605256200000|2020-11-13 08:30:00|6956.6|6946.6|6958.4|6948.4|6961.1|6951.1|6952.6|6942.6|103
1605256500000|2020-11-13 08:35:00|6958.1|6948.1|6960.4|6950.4|6961.1|6951.1|6956.6|6946.6|113
1605256800000|2020-11-13 08:40:00|6960.6|6950.6|6954.9|6944.9|6961.4|6951.4|6954.6|6944.6|103
1605257100000|2020-11-13 08:45:00|6955.1|6945.1|6957.9|6947.9|6960.1|6950.1|6953.4|6943.4|94
1605257400000|2020-11-13 08:50:00|6957.6|6947.6|6953.4|6943.4|6960.6|6950.6|6952.9|6942.9|130
1605257700000|2020-11-13 08:55:00|6953.6|6943.6|6949.4|6939.4|6953.6|6943.6|6947.1|6937.1|105
1605258000000|2020-11-13 09:00:00|6949.6|6939.6|6950.6|6940.6|6952.1|6942.1|6944.9|6934.9|98
1605258300000|2020-11-13 09:05:00|6950.4|6940.4|6949.4|6939.4|6953.9|6943.9|6948.4|6938.4|74
1605258600000|2020-11-13 09:10:00|6949.1|6939.1|6946.6|6936.6|6949.4|6939.4|6945.9|6935.9|107
1605258900000|2020-11-13 09:15:00|6946.9|6936.9|6951.6|6941.6|6952.1|6942.1|6946.9|6936.9|94
1605259200000|2020-11-13 09:20:00|6951.9|6941.9|6955.4|6945.4|6956.9|6946.9|6950.4|6940.4|113
1605259500000|2020-11-13 09:25:00|6955.1|6945.1|6954.9|6944.9|6956.9|6946.9|6952.9|6942.9|84
1605259800000|2020-11-13 09:30:00|6955.1|6945.1|6960.1|6950.1|6961.4|6951.4|6955.1|6945.1|76
1605260100000|2020-11-13 09:35:00|6960.4|6950.4|6956.6|6946.6|6961.9|6951.9|6955.9|6945.9|97
1605260400000|2020-11-13 09:40:00|6956.4|6946.4|6959.4|6949.4|6959.4|6949.4|6955.6|6945.6|84
1605260700000|2020-11-13 09:45:00|6959.6|6949.6|6965.1|6955.1|6965.6|6955.6|6959.6|6949.6|82
1605261000000|2020-11-13 09:50:00|6964.9|6954.9|6970.3|6960.3|6970.3|6960.3|6961.4|6951.4|126
1605261300000|2020-11-13 09:55:00|6970.4|6960.4|6967.6|6957.6|6975.6|6965.6|6966.4|6956.4|97
1605261600000|2020-11-13 10:00:00|6967.9|6957.9|6969.6|6959.6|6973.9|6963.9|6967.6|6957.6|137
1605261900000|2020-11-13 10:05:00|6969.4|6959.4|6971.6|6961.6|6974.9|6964.9|6969.1|6959.1|106
1605262200000|2020-11-13 10:10:00|6971.4|6961.4|6975.1|6965.1|6976.6|6966.6|6970.6|6960.6|119
1605262500000|2020-11-13 10:15:00|6975.4|6965.4|6981.9|6971.9|6983.4|6973.4|6970.6|6960.6|166
1605262800000|2020-11-13 10:20:00|6981.6|6971.6|6978.4|6968.4|6983.6|6973.6|6977.4|6967.4|133
1605263100000|2020-11-13 10:25:00|6978.1|6968.1|6977.4|6967.4|6981.6|6971.6|6976.9|6966.9|142
1605263400000|2020-11-13 10:30:00|6977.1|6967.1|6973.9|6963.9|6978.4|6968.4|6973.4|6963.4|135
1605263700000|2020-11-13 10:35:00|6974.1|6964.1|6972.6|6962.6|6976.4|6966.4|6972.1|6962.1|92
1605264000000|2020-11-13 10:40:00|6972.4|6962.4|6974.9|6964.9|6976.6|6966.6|6972.4|6962.4|82
1605264300000|2020-11-13 10:45:00|6975.4|6965.4|6973.6|6963.6|6977.4|6967.4|6973.4|6963.4|73
1605264600000|2020-11-13 10:50:00|6973.4|6963.4|6976.4|6966.4|6976.6|6966.6|6971.6|6961.6|76
1605264900000|2020-11-13 10:55:00|6976.1|6966.1|6974.9|6964.9|6978.9|6968.9|6973.6|6963.6|97
1605265200000|2020-11-13 11:00:00|6974.6|6964.6|6966.1|6956.1|6975.1|6965.1|6965.9|6955.9|150
1605265500000|2020-11-13 11:05:00|6965.6|6955.6|6968.9|6958.9|6969.4|6959.4|6961.4|6951.4|114
1605265800000|2020-11-13 11:10:00|6968.6|6958.6|6967.9|6957.9|6970.4|6960.4|6966.4|6956.4|92
1605266100000|2020-11-13 11:15:00|6968.1|6958.1|6961.9|6951.9|6968.6|6958.6|6961.9|6951.9|95
1605266400000|2020-11-13 11:20:00|6962.1|6952.1|6956.6|6946.6|6964.1|6954.1|6955.9|6945.9|90
1605266700000|2020-11-13 11:25:00|6956.9|6946.9|6960.6|6950.6|6963.1|6953.1|6956.9|6946.9|75
1605267000000|2020-11-13 11:30:00|6959.6|6949.6|6959.9|6949.9|6961.6|6951.6|6958.6|6948.6|94
1605267300000|2020-11-13 11:35:00|6959.6|6949.6|6962.6|6952.6|6963.1|6953.1|6958.6|6948.6|78
1605267600000|2020-11-13 11:40:00|6962.9|6952.9|6958.6|6948.6|6963.6|6953.6|6958.1|6948.1|88
1605267900000|2020-11-13 11:45:00|6958.4|6948.4|6958.6|6948.6|6961.9|6951.9|6956.9|6946.9|87
1605268200000|2020-11-13 11:50:00|6958.9|6948.9|6961.6|6951.6|6962.9|6952.9|6956.9|6946.9|90
1605268500000|2020-11-13 11:55:00|6961.9|6951.9|6965.6|6955.6|6966.1|6956.1|6958.9|6948.9|113
1605268800000|2020-11-13 12:00:00|6965.9|6955.9|6965.9|6955.9|6966.9|6956.9|6963.6|6953.6|120
1605269100000|2020-11-13 12:05:00|6965.6|6955.6|6962.6|6952.6|6968.4|6958.4|6962.1|6952.1|81
1605269400000|2020-11-13 12:10:00|6962.9|6952.9|6951.1|6941.1|6962.9|6952.9|6950.4|6940.4|147
1605269700000|2020-11-13 12:15:00|6951.6|6941.6|6957.1|6947.1|6957.1|6947.1|6951.4|6941.4|154
1605270000000|2020-11-13 12:20:00|6957.4|6947.4|6957.6|6947.6|6958.6|6948.6|6954.1|6944.1|139
1605270300000|2020-11-13 12:25:00|6957.9|6947.9|6953.9|6943.9|6960.6|6950.6|6951.6|6941.6|131
1605270600000|2020-11-13 12:30:00|6953.6|6943.6|6945.9|6935.9|6954.9|6944.9|6945.4|6935.4|246
1605270900000|2020-11-13 12:35:00|6945.6|6935.6|6953.9|6943.9|6954.1|6944.1|6945.6|6935.6|115
1605271200000|2020-11-13 12:40:00|6954.1|6944.1|6950.9|6940.9|6955.9|6945.9|6949.9|6939.9|68
1605271500000|2020-11-13 12:45:00|6951.1|6941.1|6950.1|6940.1|6952.1|6942.1|6946.6|6936.6|82
1605271800000|2020-11-13 12:50:00|6950.4|6940.4|6952.6|6942.6|6953.9|6943.9|6950.1|6940.1|68
1605272100000|2020-11-13 12:55:00|6952.4|6942.4|6949.9|6939.9|6952.6|6942.6|6947.9|6937.9|99
1605272400000|2020-11-13 13:00:00|6950.1|6940.1|6967.9|6957.9|6968.4|6958.4|6950.1|6940.1|360
1605272700000|2020-11-13 13:05:00|6967.6|6957.6|6974.6|6964.6|6980.6|6970.6|6967.6|6957.6|300
1605273000000|2020-11-13 13:10:00|6974.9|6964.9|6981.9|6971.9|6987.4|6977.4|6974.6|6964.6|314
1605273300000|2020-11-13 13:15:00|6982.1|6972.1|6989.9|6979.9|6992|6982|6980.4|6970.4|249
1605273600000|2020-11-13 13:20:00|6990.5|6980.5|6987.8|6977.8|6998|6988|6985.4|6975.4|308
1605273900000|2020-11-13 13:25:00|6987.6|6977.6|6986.6|6976.6|6992.3|6982.3|6982.9|6972.9|217
1605274200000|2020-11-13 13:30:00|6986.9|6976.9|6976.5|6966.5|6989|6979|6976.4|6966.4|206
1605274500000|2020-11-13 13:35:00|6976.9|6966.9|6975.9|6965.9|6979.5|6969.5|6973.9|6963.9|146
1605274800000|2020-11-13 13:40:00|6976.1|6966.1|6970.9|6960.9|6978.4|6968.4|6969.9|6959.9|170
1605275100000|2020-11-13 13:45:00|6971.1|6961.1|6978.4|6968.4|6981|6971|6971.1|6961.1|164
1605275400000|2020-11-13 13:50:00|6978.1|6968.1|6979.9|6969.9|6980.8|6970.8|6974.3|6964.3|173
1605275700000|2020-11-13 13:55:00|6980.3|6970.3|6987.6|6977.6|6988.9|6978.9|6978.5|6968.5|195
1605276000000|2020-11-13 14:00:00|6988|6978|6995.4|6985.4|6996.9|6986.9|6988|6978|225
1605276300000|2020-11-13 14:05:00|6995.1|6985.1|6992.8|6982.8|6998.9|6988.9|6989.1|6979.1|271
1605276600000|2020-11-13 14:10:00|6992.1|6982.1|6988.9|6978.9|6996.1|6986.1|6985.1|6975.1|209
1605276900000|2020-11-13 14:15:00|6988.6|6978.6|6992.6|6982.6|6993.6|6983.6|6985.4|6975.4|176
1605277200000|2020-11-13 14:20:00|6992.9|6982.9|6995.4|6985.4|6995.9|6985.9|6991.6|6981.6|120
1605277500000|2020-11-13 14:25:00|6995.6|6985.6|6998.4|6988.4|6999.1|6989.1|6993.6|6983.6|127
1605277800000|2020-11-13 14:30:00|6998.6|6988.6|6993.9|6983.9|7002.4|6992.4|6992.4|6982.4|265
1605278100000|2020-11-13 14:35:00|6994.1|6984.1|7002.4|6992.4|7003.1|6993.1|6994.1|6984.1|271
1605278400000|2020-11-13 14:40:00|7002.6|6992.6|7001.6|6991.6|7009.6|6999.6|7001.4|6991.4|259
1605278700000|2020-11-13 14:45:00|7001.4|6991.4|7007.9|6997.9|7008.6|6998.6|6999.9|6989.9|272
1605279000000|2020-11-13 14:50:00|7008.1|6998.1|7002.4|6992.4|7009.6|6999.6|6999.6|6989.6|258
1605279300000|2020-11-13 14:55:00|7002.6|6992.6|7003.1|6993.1|7005.1|6995.1|6998.9|6988.9|231
1605279600000|2020-11-13 15:00:00|7003.4|6993.4|7023.4|7013.4|7023.4|7013.4|7003.4|6993.4|366
1605279900000|2020-11-13 15:05:00|7022.9|7012.9|7021.9|7011.9|7028.1|7018.1|7017.1|7007.1|379
1605280200000|2020-11-13 15:10:00|7021.6|7011.6|7018.6|7008.6|7027.1|7017.1|7015.9|7005.9|390
1605280500000|2020-11-13 15:15:00|7018.9|7008.9|7005.4|6995.4|7021.6|7011.6|7005.4|6995.4|300
1605280800000|2020-11-13 15:20:00|7004.9|6994.9|7001.9|6991.9|7007.1|6997.1|6997.6|6987.6|273
1605281100000|2020-11-13 15:25:00|7001.6|6991.6|6999.9|6989.9|7007.6|6997.6|6999.4|6989.4|217
1605281400000|2020-11-13 15:30:00|7000.1|6990.1|6992.4|6982.4|7002.9|6992.9|6991.6|6981.6|248
1605281700000|2020-11-13 15:35:00|6991.9|6981.9|6984.6|6974.6|6993.6|6983.6|6983.4|6973.4|287
1605282000000|2020-11-13 15:40:00|6984.9|6974.9|6989.1|6979.1|6994.9|6984.9|6983.4|6973.4|251
1605282300000|2020-11-13 15:45:00|6989.4|6979.4|6997.1|6987.1|6997.9|6987.9|6988.4|6978.4|189
1605282600000|2020-11-13 15:50:00|6996.9|6986.9|6988.4|6978.4|6998.9|6988.9|6988.4|6978.4|179
1605282900000|2020-11-13 15:55:00|6987.6|6977.6|6988.6|6978.6|6990.6|6980.6|6985.6|6975.6|201
1605283200000|2020-11-13 16:00:00|6988.9|6978.9|6986.4|6976.4|6991.1|6981.1|6981.6|6971.6|144
1605283500000|2020-11-13 16:05:00|6986.6|6976.6|6991.6|6981.6|6992.1|6982.1|6985.6|6975.6|179
1605283800000|2020-11-13 16:10:00|6991.4|6981.4|6993.6|6983.6|6994.6|6984.6|6988.9|6978.9|182
1605284100000|2020-11-13 16:15:00|6993.9|6983.9|6994.6|6984.6|6994.9|6984.9|6987.6|6977.6|186
1605284400000|2020-11-13 16:20:00|6994.4|6984.4|6992.9|6982.9|6997.4|6987.4|6989.9|6979.9|188
1605284700000|2020-11-13 16:25:00|6993.4|6983.4|6983.6|6973.6|6993.4|6983.4|6980.8|6970.8|231
1605285000000|2020-11-13 16:30:00|6983.9|6973.9|6986.6|6976.6|6988.6|6978.6|6982.1|6972.1|195
1605285300000|2020-11-13 16:35:00|6987.1|6977.1|6981.6|6971.6|6988.6|6978.6|6978.4|6968.4|193
1605285600000|2020-11-13 16:40:00|6981.4|6971.4|6987.9|6977.9|6989.4|6979.4|6981.4|6971.4|174
1605285900000|2020-11-13 16:45:00|6988.1|6978.1|6988.4|6978.4|6991.1|6981.1|6981.9|6971.9|237
1605286200000|2020-11-13 16:50:00|6987.9|6977.9|6987.1|6977.1|6988.4|6978.4|6984.1|6974.1|114
1605286500000|2020-11-13 16:55:00|6987.4|6977.4|6992.4|6982.4|6992.9|6982.9|6987.1|6977.1|102
1605286800000|2020-11-13 17:00:00|6992.6|6982.6|6995.9|6985.9|6997.9|6987.9|6992.4|6982.4|57
1605287100000|2020-11-13 17:05:00|6995.6|6985.6|6999.1|6989.1|7000.6|6990.6|6995.1|6985.1|55
1605287400000|2020-11-13 17:10:00|6998.4|6988.4|6996.9|6986.9|7000.1|6990.1|6996.9|6986.9|26
1605287700000|2020-11-13 17:15:00|6996.1|6986.1|6997.4|6987.4|6999.6|6989.6|6995.9|6985.9|30
1605288000000|2020-11-13 17:20:00|6997.1|6987.1|6997.4|6987.4|6997.9|6987.9|6996.9|6986.9|37
1605288300000|2020-11-13 17:25:00|6997.6|6987.6|7000.4|6990.4|7001.4|6991.4|6997.6|6987.6|38
1605288600000|2020-11-13 17:30:00|6999.9|6989.9|7003.6|6993.6|7004.1|6994.1|6999.9|6989.9|34
1605288900000|2020-11-13 17:35:00|7003.4|6993.4|7005.9|6995.9|7008.9|6998.9|7003.1|6993.1|64
1605289200000|2020-11-13 17:40:00|7005.1|6995.1|7006.9|6996.9|7008.6|6998.6|7004.9|6994.9|30
1605289500000|2020-11-13 17:45:00|7007.4|6997.4|7003.9|6993.9|7007.9|6997.9|7002.6|6992.6|49
1605289800000|2020-11-13 17:50:00|7003.6|6993.6|7005.6|6995.6|7006.9|6996.9|7002.6|6992.6|77
1605290100000|2020-11-13 17:55:00|7005.4|6995.4|7005.4|6995.4|7008.9|6998.9|7004|6994|120
1605488400000|2020-11-16 01:00:00|7008|6992.3|7037.1|7027.1|7039.4|7029.4|7008|6992.3|120
1605488700000|2020-11-16 01:05:00|7036.9|7026.9|7026.9|7016.9|7036.9|7026.9|7026.1|7016.1|302
1605489000000|2020-11-16 01:10:00|7027.3|7017.3|7034.8|7024.8|7034.8|7024.8|7027.1|7017.1|174
1605489300000|2020-11-16 01:15:00|7035.4|7025.4|7040.1|7030.1|7041.9|7031.9|7033.4|7023.4|195
1605489600000|2020-11-16 01:20:00|7039.9|7029.9|7041.9|7031.9|7043.9|7033.9|7036.4|7026.4|215
1605489900000|2020-11-16 01:25:00|7041.4|7031.4|7038.1|7028.1|7041.6|7031.6|7035.1|7025.1|131
1605490200000|2020-11-16 01:30:00|7038.4|7028.4|7043.6|7033.6|7044.6|7034.6|7033.4|7023.4|193
1605490500000|2020-11-16 01:35:00|7043.9|7033.9|7045.9|7035.9|7051.6|7041.6|7043.9|7033.9|231
1605490800000|2020-11-16 01:40:00|7045.6|7035.6|7047.9|7037.9|7049.6|7039.6|7045.4|7035.4|144
1605491100000|2020-11-16 01:45:00|7047.6|7037.6|7046.8|7036.8|7047.6|7037.6|7041.9|7031.9|182
1605491400000|2020-11-16 01:50:00|7047.1|7037.1|7052.1|7042.1|7052.4|7042.4|7046.9|7036.9|57
1605491700000|2020-11-16 01:55:00|7052.6|7042.6|7058.9|7048.9|7059.6|7049.6|7051.4|7041.4|119
1605492000000|2020-11-16 02:00:00|7059|7049|7153.9|7143.9|7157.5|7147.5|7058.9|7048.9|763
1605492300000|2020-11-16 02:05:00|7154.1|7144.1|7175.3|7165.3|7183.6|7173.6|7143.6|7133.6|549
1605492600000|2020-11-16 02:10:00|7176|7166|7172.9|7162.9|7179.5|7169.5|7157.4|7147.4|536
1605492900000|2020-11-16 02:15:00|7172.6|7162.6|7153.4|7143.4|7172.6|7162.6|7152.1|7142.1|130
1605493200000|2020-11-16 02:20:00|7153.1|7143.1|7151.6|7141.6|7155.9|7145.9|7150.6|7140.6|82
1605493500000|2020-11-16 02:25:00|7151.4|7141.4|7142.1|7132.1|7154.4|7144.4|7139.9|7129.9|100
1605493800000|2020-11-16 02:30:00|7143.6|7133.6|7162.6|7152.6|7164.4|7154.4|7142.6|7132.6|440
1605494100000|2020-11-16 02:35:00|7162.4|7152.4|7161.1|7151.1|7164.3|7154.3|7158.1|7148.1|268
1605494400000|2020-11-16 02:40:00|7161.3|7151.3|7158.4|7148.4|7161.4|7151.4|7151.4|7141.4|172
1605494700000|2020-11-16 02:45:00|7158.6|7148.6|7148.1|7138.1|7158.6|7148.6|7147.6|7137.6|268
1605495000000|2020-11-16 02:50:00|7148.6|7138.6|7154.9|7144.9|7158.1|7148.1|7148.6|7138.6|248
1605495300000|2020-11-16 02:55:00|7155.9|7145.9|7163.1|7153.1|7163.4|7153.4|7152.6|7142.6|136
1605495600000|2020-11-16 03:00:00|7162.9|7152.9|7160.9|7150.9|7164.9|7154.9|7157.1|7147.1|139
1605495900000|2020-11-16 03:05:00|7160.6|7150.6|7168.9|7158.9|7169.4|7159.4|7160.6|7150.6|145
1605496200000|2020-11-16 03:10:00|7169.1|7159.1|7167.9|7157.9|7169.9|7159.9|7162.9|7152.9|109
1605496500000|2020-11-16 03:15:00|7168|7158|7172.9|7162.9|7174.6|7164.6|7167.9|7157.9|69
1605496800000|2020-11-16 03:20:00|7172.6|7162.6|7174.1|7164.1|7182.5|7172.5|7172.4|7162.4|152
1605497100000|2020-11-16 03:25:00|7173.9|7163.9|7173.1|7163.1|7176.6|7166.6|7171.9|7161.9|128
1605497400000|2020-11-16 03:30:00|7173.3|7163.3|7164.1|7154.1|7173.3|7163.3|7163.9|7153.9|76
1605497700000|2020-11-16 03:35:00|7163.9|7153.9|7160.9|7150.9|7163.9|7153.9|7160.4|7150.4|62
1605498000000|2020-11-16 03:40:00|7160.6|7150.6|7157.4|7147.4|7161.1|7151.1|7156.6|7146.6|80
1605498300000|2020-11-16 03:45:00|7157.1|7147.1|7151.1|7141.1|7157.1|7147.1|7151.1|7141.1|66
1605498600000|2020-11-16 03:50:00|7150.9|7140.9|7152.9|7142.9|7152.9|7142.9|7149.1|7139.1|56
1605498900000|2020-11-16 03:55:00|7152.6|7142.6|7152.4|7142.4|7152.9|7142.9|7151.4|7141.4|41
1605499200000|2020-11-16 04:00:00|7152.8|7142.8|7153.4|7143.4|7154.9|7144.9|7152.5|7142.5|27
1605499500000|2020-11-16 04:05:00|7153.6|7143.6|7148.3|7138.3|7153.6|7143.6|7147.9|7137.9|28
1605499800000|2020-11-16 04:10:00|7148.4|7138.4|7154.4|7144.4|7154.4|7144.4|7148.4|7138.4|26
1605500100000|2020-11-16 04:15:00|7154|7144|7149.6|7139.6|7154|7144|7149.1|7139.1|15
1605500400000|2020-11-16 04:20:00|7149.9|7139.9|7150.9|7140.9|7151.6|7141.6|7149.6|7139.6|36
1605500700000|2020-11-16 04:25:00|7150.4|7140.4|7149.1|7139.1|7151.6|7141.6|7148.5|7138.5|36
1605501000000|2020-11-16 04:30:00|7149.4|7139.4|7143.6|7133.6|7149.4|7139.4|7138.9|7128.9|70
1605501300000|2020-11-16 04:35:00|7143.9|7133.9|7150.4|7140.4|7150.5|7140.5|7143.9|7133.9|25
1605501600000|2020-11-16 04:40:00|7149.9|7139.9|7151.1|7141.1|7152.1|7142.1|7147.9|7137.9|26
1605501900000|2020-11-16 04:45:00|7157.6|7147.6|7158.9|7148.9|7159.5|7149.5|7156.1|7146.1|22
1605502200000|2020-11-16 04:50:00|7158.6|7148.6|7156.9|7146.9|7158.6|7148.6|7155.6|7145.6|23
1605502500000|2020-11-16 04:55:00|7157|7147|7156.6|7146.6|7157|7147|7156.5|7146.5|7
1605502800000|2020-11-16 05:00:00|7156.1|7146.1|7156.4|7146.4|7157.6|7147.6|7155|7145|28
1605503100000|2020-11-16 05:05:00|7156.6|7146.6|7159|7149|7159.4|7149.4|7154.6|7144.6|36
1605503400000|2020-11-16 05:10:00|7159.4|7149.4|7159.1|7149.1|7160.1|7150.1|7156.1|7146.1|44
1605503700000|2020-11-16 05:15:00|7159.4|7149.4|7158.4|7148.4|7159.6|7149.6|7156.6|7146.6|32
1605504000000|2020-11-16 05:20:00|7158.1|7148.1|7159.1|7149.1|7160.6|7150.6|7157.6|7147.6|30
1605504300000|2020-11-16 05:25:00|7158.9|7148.9|7158.6|7148.6|7159.9|7149.9|7158.1|7148.1|42
1605504600000|2020-11-16 05:30:00|7159.1|7149.1|7156.4|7146.4|7159.1|7149.1|7150.6|7140.6|210
1605504900000|2020-11-16 05:35:00|7156.5|7146.5|7160.1|7150.1|7160.9|7150.9|7154.9|7144.9|122
1605505200000|2020-11-16 05:40:00|7160.4|7150.4|7164.1|7154.1|7168.6|7158.6|7160.4|7150.4|122
1605505500000|2020-11-16 05:45:00|7163.8|7153.8|7162.1|7152.1|7163.8|7153.8|7159.4|7149.4|179
1605505800000|2020-11-16 05:50:00|7162.4|7152.4|7163.4|7153.4|7165.4|7155.4|7161.6|7151.6|129
1605506100000|2020-11-16 05:55:00|7163.6|7153.6|7173.4|7163.4|7176.4|7166.4|7163.6|7153.6|203
1605506400000|2020-11-16 06:00:00|7173.1|7163.1|7165|7155|7174.1|7164.1|7163.1|7153.1|174
1605506700000|2020-11-16 06:05:00|7164.9|7154.9|7163.8|7153.8|7168.1|7158.1|7161.9|7151.9|130
1605507000000|2020-11-16 06:10:00|7163.6|7153.6|7161|7151|7166.1|7156.1|7159.4|7149.4|130
1605507300000|2020-11-16 06:15:00|7160.9|7150.9|7165.9|7155.9|7167.4|7157.4|7160.6|7150.6|92
1605507600000|2020-11-16 06:20:00|7165.6|7155.6|7166.4|7156.4|7168.9|7158.9|7165.1|7155.1|76
1605507900000|2020-11-16 06:25:00|7166.6|7156.6|7167.9|7157.9|7171.9|7161.9|7166.6|7156.6|86
1605508200000|2020-11-16 06:30:00|7167.6|7157.6|7164.4|7154.4|7171.6|7161.6|7163.4|7153.4|110
1605508500000|2020-11-16 06:35:00|7163.9|7153.9|7164.6|7154.6|7170.9|7160.9|7163.9|7153.9|103
1605508800000|2020-11-16 06:40:00|7165.1|7155.1|7171.4|7161.4|7172.6|7162.6|7163.6|7153.6|130
1605509100000|2020-11-16 06:45:00|7171.1|7161.1|7172.6|7162.6|7173.1|7163.1|7169|7159|130
1605509400000|2020-11-16 06:50:00|7173.1|7163.1|7178.1|7168.1|7181.3|7171.3|7172.1|7162.1|183
1605509700000|2020-11-16 06:55:00|7178|7168|7177.9|7167.9|7178.1|7168.1|7172.6|7162.6|182
1605510000000|2020-11-16 07:00:00|7176.4|7166.4|7166.6|7156.6|7177.4|7167.4|7165.4|7155.4|98
1605510300000|2020-11-16 07:05:00|7166.4|7156.4|7162.5|7152.5|7167.8|7157.8|7161.3|7151.3|85
1605510600000|2020-11-16 07:10:00|7162.1|7152.1|7163.1|7153.1|7165.9|7155.9|7160.4|7150.4|61
1605510900000|2020-11-16 07:15:00|7163.3|7153.3|7160.4|7150.4|7165.8|7155.8|7159.5|7149.5|64
1605511200000|2020-11-16 07:20:00|7160.6|7150.6|7157|7147|7164|7154|7155.6|7145.6|70
1605511500000|2020-11-16 07:25:00|7156.8|7146.8|7154|7144|7158.6|7148.6|7153.5|7143.5|80
1605511800000|2020-11-16 07:30:00|7154.3|7144.3|7157.3|7147.3|7157.6|7147.6|7152.9|7142.9|67
1605512100000|2020-11-16 07:35:00|7157.6|7147.6|7161.9|7151.9|7166.8|7156.8|7156.3|7146.3|97
1605512400000|2020-11-16 07:40:00|7162.1|7152.1|7167.9|7157.9|7168.4|7158.4|7156.8|7146.8|89
1605512700000|2020-11-16 07:45:00|7168.1|7158.1|7174.6|7164.6|7174.6|7164.6|7166.8|7156.8|51
1605513000000|2020-11-16 07:50:00|7174.9|7164.9|7175|7165|7179.6|7169.6|7174.9|7164.9|88
1605513300000|2020-11-16 07:55:00|7175.3|7165.3|7165.4|7155.4|7179.9|7169.9|7161.1|7151.1|183
1605513600000|2020-11-16 08:00:00|7164.4|7154.4|7166.8|7156.8|7172.9|7162.9|7163.3|7153.3|208
1605513900000|2020-11-16 08:05:00|7166.3|7156.3|7175.1|7165.1|7178.3|7168.3|7165.6|7155.6|198
1605514200000|2020-11-16 08:10:00|7175.3|7165.3|7156.4|7146.4|7176.4|7166.4|7155.5|7145.5|192
1605514500000|2020-11-16 08:15:00|7156.1|7146.1|7154|7144|7159.6|7149.6|7149.9|7139.9|132
1605514800000|2020-11-16 08:20:00|7153.9|7143.9|7142.4|7132.4|7154.1|7144.1|7142.4|7132.4|123
1605515100000|2020-11-16 08:25:00|7142.6|7132.6|7145.6|7135.6|7148.6|7138.6|7142.4|7132.4|153
1605515400000|2020-11-16 08:30:00|7145.9|7135.9|7143.6|7133.6|7149.9|7139.9|7143.1|7133.1|143
1605515700000|2020-11-16 08:35:00|7143.1|7133.1|7143.5|7133.5|7148.4|7138.4|7138.4|7128.4|193
1605516000000|2020-11-16 08:40:00|7143.4|7133.4|7149.1|7139.1|7149.1|7139.1|7142.3|7132.3|154
1605516300000|2020-11-16 08:45:00|7149.4|7139.4|7147|7137|7149.9|7139.9|7142.9|7132.9|155
1605516600000|2020-11-16 08:50:00|7146.9|7136.9|7139.8|7129.8|7147.9|7137.9|7136.1|7126.1|185
1605516900000|2020-11-16 08:55:00|7139.5|7129.5|7138.9|7128.9|7145.4|7135.4|7136.1|7126.1|167
1605517200000|2020-11-16 09:00:00|7139.4|7129.4|7147.6|7137.6|7148.9|7138.9|7137.9|7127.9|172
1605517500000|2020-11-16 09:05:00|7147.9|7137.9|7138.9|7128.9|7148.9|7138.9|7137.8|7127.8|139
1605517800000|2020-11-16 09:10:00|7139.5|7129.5|7135.1|7125.1|7139.5|7129.5|7127.9|7117.9|125
1605518100000|2020-11-16 09:15:00|7135.4|7125.4|7129.9|7119.9|7138.6|7128.6|7129.6|7119.6|122
1605518400000|2020-11-16 09:20:00|7129.4|7119.4|7128.8|7118.8|7134.4|7124.4|7127.9|7117.9|76
1605518700000|2020-11-16 09:25:00|7128.9|7118.9|7128.4|7118.4|7129.6|7119.6|7123.9|7113.9|83
1605519000000|2020-11-16 09:30:00|7127.9|7117.9|7132.1|7122.1|7133.1|7123.1|7125.9|7115.9|144
1605519300000|2020-11-16 09:35:00|7132.4|7122.4|7133.5|7123.5|7134|7124|7127.4|7117.4|120
1605519600000|2020-11-16 09:40:00|7133.4|7123.4|7134.4|7124.4|7135.6|7125.6|7131.5|7121.5|112
1605519900000|2020-11-16 09:45:00|7134.1|7124.1|7133.8|7123.8|7134.9|7124.9|7129.6|7119.6|93
1605520200000|2020-11-16 09:50:00|7133.5|7123.5|7133.1|7123.1|7134.6|7124.6|7128.1|7118.1|154
1605520500000|2020-11-16 09:55:00|7132.9|7122.9|7134.1|7124.1|7134.6|7124.6|7129.1|7119.1|103
1605520800000|2020-11-16 10:00:00|7133.9|7123.9|7133.1|7123.1|7138.9|7128.9|7131.4|7121.4|167
1605521100000|2020-11-16 10:05:00|7132.9|7122.9|7131.1|7121.1|7138.4|7128.4|7130.4|7120.4|114
1605521400000|2020-11-16 10:10:00|7130.9|7120.9|7134.4|7124.4|7134.9|7124.9|7130.6|7120.6|84
1605521700000|2020-11-16 10:15:00|7134.1|7124.1|7131.4|7121.4|7134.6|7124.6|7129.4|7119.4|71
1605522000000|2020-11-16 10:20:00|7131.1|7121.1|7132.1|7122.1|7133.9|7123.9|7129.1|7119.1|106
1605522300000|2020-11-16 10:25:00|7131.9|7121.9|7131.9|7121.9|7133.9|7123.9|7130.6|7120.6|64
1605522600000|2020-11-16 10:30:00|7132.1|7122.1|7130.9|7120.9|7135.1|7125.1|7129.6|7119.6|98
1605522900000|2020-11-16 10:35:00|7130.6|7120.6|7127.4|7117.4|7130.6|7120.6|7125.1|7115.1|138
1605523200000|2020-11-16 10:40:00|7127.1|7117.1|7129.9|7119.9|7130.1|7120.1|7126.4|7116.4|67
1605523500000|2020-11-16 10:45:00|7130.4|7120.4|7127.6|7117.6|7132.4|7122.4|7127.1|7117.1|119
1605523800000|2020-11-16 10:50:00|7127.9|7117.9|7134.9|7124.9|7135.6|7125.6|7127.9|7117.9|118
1605524100000|2020-11-16 10:55:00|7135.4|7125.4|7139.6|7129.6|7139.6|7129.6|7134.4|7124.4|67
1605524400000|2020-11-16 11:00:00|7139.9|7129.9|7139.1|7129.1|7143.1|7133.1|7135.9|7125.9|94
1605524700000|2020-11-16 11:05:00|7138.9|7128.9|7139.9|7129.9|7139.9|7129.9|7136.6|7126.6|78
1605525000000|2020-11-16 11:10:00|7140.1|7130.1|7137.9|7127.9|7145.4|7135.4|7136.1|7126.1|120
1605525300000|2020-11-16 11:15:00|7137.1|7127.1|7135.4|7125.4|7139.4|7129.4|7135.4|7125.4|81
1605525600000|2020-11-16 11:20:00|7135.6|7125.6|7140.6|7130.6|7143.4|7133.4|7133.1|7123.1|80
1605525900000|2020-11-16 11:25:00|7140.9|7130.9|7136.1|7126.1|7141.6|7131.6|7136.1|7126.1|57
1605526200000|2020-11-16 11:30:00|7136.4|7126.4|7126.4|7116.4|7136.6|7126.6|7126.4|7116.4|57
1605526500000|2020-11-16 11:35:00|7126.6|7116.6|7130.1|7120.1|7130.9|7120.9|7125.1|7115.1|94
1605526800000|2020-11-16 11:40:00|7129.9|7119.9|7124.4|7114.4|7130.1|7120.1|7123.6|7113.6|55
1605527100000|2020-11-16 11:45:00|7124.1|7114.1|7126.6|7116.6|7126.6|7116.6|7123.1|7113.1|32
1605527400000|2020-11-16 11:50:00|7126.9|7116.9|7128.6|7118.6|7130.9|7120.9|7121.6|7111.6|194
1605527700000|2020-11-16 11:55:00|7128.9|7118.9|7133.6|7123.6|7144.1|7134.1|7128.9|7118.9|435
1605528000000|2020-11-16 12:00:00|7133.8|7123.8|7136.1|7126.1|7139.4|7129.4|7130.1|7120.1|238
1605528300000|2020-11-16 12:05:00|7136.4|7126.4|7145.8|7135.8|7146.6|7136.6|7135.8|7125.8|165
1605528600000|2020-11-16 12:10:00|7147|7137|7141.4|7131.4|7147.1|7137.1|7138.4|7128.4|156
1605528900000|2020-11-16 12:15:00|7141.1|7131.1|7139.6|7129.6|7146.9|7136.9|7139.6|7129.6|114
1605529200000|2020-11-16 12:20:00|7139.1|7129.1|7128.1|7118.1|7140.6|7130.6|7127.4|7117.4|147
1605529500000|2020-11-16 12:25:00|7128.6|7118.6|7128.4|7118.4|7131.9|7121.9|7123.9|7113.9|193
1605529800000|2020-11-16 12:30:00|7128.1|7118.1|7138.4|7128.4|7139.9|7129.9|7125.1|7115.1|327
1605530100000|2020-11-16 12:35:00|7138.5|7128.5|7143.9|7133.9|7146.8|7136.8|7137.8|7127.8|154
1605530400000|2020-11-16 12:40:00|7143.6|7133.6|7145.3|7135.3|7146.1|7136.1|7140.5|7130.5|118
1605530700000|2020-11-16 12:45:00|7145|7135|7142.4|7132.4|7145|7135|7140.6|7130.6|98
1605531000000|2020-11-16 12:50:00|7142.6|7132.6|7146.4|7136.4|7146.6|7136.6|7141.9|7131.9|106
1605531300000|2020-11-16 12:55:00|7148.1|7138.1|7146.6|7136.6|7152.1|7142.1|7146.4|7136.4|112
1605531600000|2020-11-16 13:00:00|7146.4|7136.4|7153.9|7143.9|7155.6|7145.6|7145.9|7135.9|303
1605531900000|2020-11-16 13:05:00|7154.1|7144.1|7148.9|7138.9|7154.1|7144.1|7133.1|7123.1|356
1605532200000|2020-11-16 13:10:00|7148.6|7138.6|7152.9|7142.9|7153.4|7143.4|7143.6|7133.6|199
1605532500000|2020-11-16 13:15:00|7152.4|7142.4|7151.6|7141.6|7153.9|7143.9|7146.4|7136.4|205
1605532800000|2020-11-16 13:20:00|7151.9|7141.9|7148.6|7138.6|7159.4|7149.4|7148.4|7138.4|210
1605533100000|2020-11-16 13:25:00|7148.9|7138.9|7153.6|7143.6|7156.1|7146.1|7148.1|7138.1|160
1605533400000|2020-11-16 13:30:00|7153.4|7143.4|7150.9|7140.9|7154.9|7144.9|7148.9|7138.9|150
1605533700000|2020-11-16 13:35:00|7151.1|7141.1|7147.1|7137.1|7155.9|7145.9|7145.4|7135.4|175
1605534000000|2020-11-16 13:40:00|7147.6|7137.6|7131.6|7121.6|7148.4|7138.4|7131.6|7121.6|215
1605534300000|2020-11-16 13:45:00|7132.1|7122.1|7134.1|7124.1|7140.9|7130.9|7127.6|7117.6|312
1605534600000|2020-11-16 13:50:00|7134.4|7124.4|7142.1|7132.1|7143.4|7133.4|7133.9|7123.9|135
1605534900000|2020-11-16 13:55:00|7142.4|7132.4|7134.4|7124.4|7146.1|7136.1|7134.4|7124.4|163
1605535200000|2020-11-16 14:00:00|7132.1|7122.1|7139.1|7129.1|7141.4|7131.4|7130.6|7120.6|217
1605535500000|2020-11-16 14:05:00|7138.9|7128.9|7141.9|7131.9|7142.4|7132.4|7138.1|7128.1|116
1605535800000|2020-11-16 14:10:00|7142.1|7132.1|7139.4|7129.4|7146.9|7136.9|7139.1|7129.1|158
1605536100000|2020-11-16 14:15:00|7139.1|7129.1|7131.4|7121.4|7141.4|7131.4|7126.8|7116.8|129
1605536400000|2020-11-16 14:20:00|7131.1|7121.1|7124.1|7114.1|7133.4|7123.4|7121.4|7111.4|160
1605536700000|2020-11-16 14:25:00|7123.9|7113.9|7131.1|7121.1|7132.9|7122.9|7123.9|7113.9|185
1605537000000|2020-11-16 14:30:00|7131.4|7121.4|7127.9|7117.9|7137.4|7127.4|7126.4|7116.4|278
1605537300000|2020-11-16 14:35:00|7128.6|7118.6|7139.1|7129.1|7139.4|7129.4|7128.4|7118.4|212
1605537600000|2020-11-16 14:40:00|7139.6|7129.6|7133.9|7123.9|7141.9|7131.9|7133.1|7123.1|169
1605537900000|2020-11-16 14:45:00|7133.6|7123.6|7123.4|7113.4|7135.9|7125.9|7116.4|7106.4|303
1605538200000|2020-11-16 14:50:00|7123.1|7113.1|7085.6|7075.6|7124.9|7114.9|7085.6|7075.6|413
1605538500000|2020-11-16 14:55:00|7086.1|7076.1|7069.1|7059.1|7093.1|7083.1|7063.6|7053.6|561
1605538800000|2020-11-16 15:00:00|7070.4|7060.4|7086.6|7076.6|7089.9|7079.9|7069.4|7059.4|305
1605539100000|2020-11-16 15:05:00|7086.9|7076.9|7099.1|7089.1|7100.9|7090.9|7084.6|7074.6|295
1605539400000|2020-11-16 15:10:00|7099.4|7089.4|7111.1|7101.1|7112.1|7102.1|7093.4|7083.4|245
1605539700000|2020-11-16 15:15:00|7110.4|7100.4|7108.4|7098.4|7112.4|7102.4|7101.1|7091.1|171
1605540000000|2020-11-16 15:20:00|7108.1|7098.1|7110.6|7100.6|7115.9|7105.9|7107.1|7097.1|222
1605540300000|2020-11-16 15:25:00|7111.1|7101.1|7116.1|7106.1|7116.1|7106.1|7108.1|7098.1|170
1605540600000|2020-11-16 15:30:00|7116.4|7106.4|7114.4|7104.4|7116.9|7106.9|7110.6|7100.6|105
1605540900000|2020-11-16 15:35:00|7114.6|7104.6|7106.9|7096.9|7116.6|7106.6|7106.1|7096.1|107
1605541200000|2020-11-16 15:40:00|7106.6|7096.6|7103.6|7093.6|7112.9|7102.9|7103.6|7093.6|146
1605541500000|2020-11-16 15:45:00|7104.4|7094.4|7107.4|7097.4|7110.4|7100.4|7102.9|7092.9|148
1605541800000|2020-11-16 15:50:00|7106.9|7096.9|7106.9|7096.9|7111.1|7101.1|7102.9|7092.9|119
1605542100000|2020-11-16 15:55:00|7107.1|7097.1|7117.4|7107.4|7117.4|7107.4|7105.4|7095.4|109
1605542400000|2020-11-16 16:00:00|7117.1|7107.1|7114.6|7104.6|7118.1|7108.1|7111.4|7101.4|132
1605542700000|2020-11-16 16:05:00|7114.9|7104.9|7109.1|7099.1|7117.1|7107.1|7107.1|7097.1|137
1605543000000|2020-11-16 16:10:00|7108.1|7098.1|7098.6|7088.6|7109.6|7099.6|7098.1|7088.1|166
1605543300000|2020-11-16 16:15:00|7098.4|7088.4|7093.9|7083.9|7102.1|7092.1|7087.4|7077.4|252
1605543600000|2020-11-16 16:20:00|7094.6|7084.6|7090.1|7080.1|7099.1|7089.1|7090.1|7080.1|162
1605543900000|2020-11-16 16:25:00|7090.4|7080.4|7093.1|7083.1|7094.1|7084.1|7087.6|7077.6|141
1605544200000|2020-11-16 16:30:00|7092.6|7082.6|7094.1|7084.1|7094.1|7084.1|7087.6|7077.6|232
1605544500000|2020-11-16 16:35:00|7093.6|7083.6|7099.4|7089.4|7102.1|7092.1|7085.6|7075.6|245
1605544800000|2020-11-16 16:40:00|7099.6|7089.6|7105.1|7095.1|7105.1|7095.1|7098.4|7088.4|183
1605545100000|2020-11-16 16:45:00|7105.4|7095.4|7113.9|7103.9|7116.6|7106.6|7104.4|7094.4|259
1605545400000|2020-11-16 16:50:00|7114.1|7104.1|7115.4|7105.4|7117.1|7107.1|7108.6|7098.6|110
1605545700000|2020-11-16 16:55:00|7115.1|7105.1|7110.6|7100.6|7115.9|7105.9|7109.1|7099.1|104
1605546000000|2020-11-16 17:00:00|7110.1|7100.1|7110.6|7100.6|7114.1|7104.1|7109.9|7099.9|43
1605546300000|2020-11-16 17:05:00|7110.9|7100.9|7105.6|7095.6|7112.1|7102.1|7102.9|7092.9|76
1605546600000|2020-11-16 17:10:00|7105.9|7095.9|7103.4|7093.4|7106.1|7096.1|7100.6|7090.6|101
1605546900000|2020-11-16 17:15:00|7103.1|7093.1|7107.6|7097.6|7107.6|7097.6|7101.1|7091.1|35
1605547200000|2020-11-16 17:20:00|7107.4|7097.4|7109.4|7099.4|7110.3|7100.3|7106.4|7096.4|33
1605547500000|2020-11-16 17:25:00|7108.9|7098.9|7110.9|7100.9|7111.4|7101.4|7106.6|7096.6|36
1605547800000|2020-11-16 17:30:00|7109.9|7099.9|7108.4|7098.4|7109.9|7099.9|7107.1|7097.1|45
1605548100000|2020-11-16 17:35:00|7108.1|7098.1|7108.1|7098.1|7108.9|7098.9|7106.1|7096.1|34
1605548400000|2020-11-16 17:40:00|7107.9|7097.9|7109.1|7099.1|7109.1|7099.1|7105.4|7095.4|69
1605548700000|2020-11-16 17:45:00|7107.9|7097.9|7106.1|7096.1|7108.9|7098.9|7103.4|7093.4|132
1605549000000|2020-11-16 17:50:00|7106.4|7096.4|7100.9|7090.9|7108.6|7098.6|7097.9|7087.9|62
1605549300000|2020-11-16 17:55:00|7101.4|7091.4|7103.9|7093.9|7107.3|7097.3|7101|7091|104
1605574800000|2020-11-17 01:00:00|7110.9|7100.9|7111.6|7101.6|7113.1|7103.1|7108.9|7098.9|89
1605575100000|2020-11-17 01:05:00|7111.4|7101.4|7116.9|7106.9|7117.3|7107.3|7111.4|7101.4|157
1605575400000|2020-11-17 01:10:00|7116.6|7106.6|7128.9|7118.9|7129.4|7119.4|7115.1|7105.1|139
1605575700000|2020-11-17 01:15:00|7129.1|7119.1|7136.4|7126.4|7140.3|7130.3|7128.6|7118.6|201
1605576000000|2020-11-17 01:20:00|7136.5|7126.5|7127.9|7117.9|7138.4|7128.4|7127.5|7117.5|140
1605576300000|2020-11-17 01:25:00|7127.6|7117.6|7122|7112|7131.6|7121.6|7121.9|7111.9|193
1605576600000|2020-11-17 01:30:00|7122.1|7112.1|7121.1|7111.1|7124.6|7114.6|7118.4|7108.4|264
1605576900000|2020-11-17 01:35:00|7121.4|7111.4|7120.3|7110.3|7123.6|7113.6|7118.3|7108.3|131
1605577200000|2020-11-17 01:40:00|7119.9|7109.9|7107.3|7097.3|7123.9|7113.9|7105.9|7095.9|234
1605577500000|2020-11-17 01:45:00|7107.8|7097.8|7114.6|7104.6|7116|7106|7107.4|7097.4|170
1605577800000|2020-11-17 01:50:00|7114.4|7104.4|7115.9|7105.9|7115.9|7105.9|7105.9|7095.9|166
1605578100000|2020-11-17 01:55:00|7116.6|7106.6|7110.6|7100.6|7116.6|7106.6|7110.4|7100.4|113
1605578400000|2020-11-17 02:00:00|7110.9|7100.9|7110.9|7100.9|7112.4|7102.4|7108.1|7098.1|139
1605578700000|2020-11-17 02:05:00|7110.6|7100.6|7111.3|7101.3|7111.6|7101.6|7109.4|7099.4|100
1605579000000|2020-11-17 02:10:00|7111|7101|7114.6|7104.6|7115|7105|7109.6|7099.6|94
1605579300000|2020-11-17 02:15:00|7114.9|7104.9|7112.8|7102.8|7114.9|7104.9|7112.4|7102.4|54
1605579600000|2020-11-17 02:20:00|7112.6|7102.6|7112.4|7102.4|7113.9|7103.9|7111.4|7101.4|63
1605579900000|2020-11-17 02:25:00|7111.8|7101.8|7113.8|7103.8|7114.4|7104.4|7111.4|7101.4|59
1605580200000|2020-11-17 02:30:00|7113.9|7103.9|7117.9|7107.9|7118|7108|7113.4|7103.4|123
1605580500000|2020-11-17 02:35:00|7117.3|7107.3|7121.9|7111.9|7125.1|7115.1|7116.1|7106.1|59
1605580800000|2020-11-17 02:40:00|7121.6|7111.6|7116.6|7106.6|7121.9|7111.9|7116.1|7106.1|56
1605581100000|2020-11-17 02:45:00|7116.8|7106.8|7123.9|7113.9|7125.4|7115.4|7116.6|7106.6|62
1605581400000|2020-11-17 02:50:00|7123.6|7113.6|7114.4|7104.4|7123.6|7113.6|7114.4|7104.4|48
1605581700000|2020-11-17 02:55:00|7114.1|7104.1|7111.1|7101.1|7116.4|7106.4|7110.4|7100.4|100
1605582000000|2020-11-17 03:00:00|7111|7101|7116.9|7106.9|7116.9|7106.9|7110.6|7100.6|55
1605582300000|2020-11-17 03:05:00|7116.4|7106.4|7117.9|7107.9|7120.1|7110.1|7115.4|7105.4|72
1605582600000|2020-11-17 03:10:00|7117.6|7107.6|7116.6|7106.6|7117.6|7107.6|7115.6|7105.6|95
1605582900000|2020-11-17 03:15:00|7116.9|7106.9|7115.8|7105.8|7117.6|7107.6|7113.1|7103.1|121
1605583200000|2020-11-17 03:20:00|7115.9|7105.9|7114.6|7104.6|7117.6|7107.6|7113.6|7103.6|75
1605583500000|2020-11-17 03:25:00|7114.8|7104.8|7110.9|7100.9|7114.8|7104.8|7110.4|7100.4|45
1605583800000|2020-11-17 03:30:00|7111.1|7101.1|7112.5|7102.5|7113.1|7103.1|7111.1|7101.1|59
1605584100000|2020-11-17 03:35:00|7112.1|7102.1|7112.9|7102.9|7113.1|7103.1|7111.6|7101.6|9
1605584400000|2020-11-17 03:40:00|7113.1|7103.1|7112.1|7102.1|7113.1|7103.1|7112.1|7102.1|12
1605584700000|2020-11-17 03:45:00|7112.4|7102.4|7110.4|7100.4|7112.9|7102.9|7109.1|7099.1|101
1605585000000|2020-11-17 03:50:00|7110.8|7100.8|7113.4|7103.4|7114.4|7104.4|7110.8|7100.8|27
1605585300000|2020-11-17 03:55:00|7113.5|7103.5|7111.6|7101.6|7116|7106|7111.4|7101.4|22
1605585600000|2020-11-17 04:00:00|7111.5|7101.5|7109.4|7099.4|7111.5|7101.5|7106.9|7096.9|37
1605585900000|2020-11-17 04:05:00|7109.6|7099.6|7108.6|7098.6|7109.6|7099.6|7106.6|7096.6|43
1605586200000|2020-11-17 04:10:00|7108.5|7098.5|7108.9|7098.9|7108.9|7098.9|7105.6|7095.6|58
1605586500000|2020-11-17 04:15:00|7109.1|7099.1|7106.9|7096.9|7110.3|7100.3|7106.9|7096.9|32
1605586800000|2020-11-17 04:20:00|7107.1|7097.1|7107.4|7097.4|7107.9|7097.9|7106.4|7096.4|27
1605587100000|2020-11-17 04:25:00|7107.3|7097.3|7104.8|7094.8|7107.4|7097.4|7103.6|7093.6|29
1605587400000|2020-11-17 04:30:00|7104.6|7094.6|7106.9|7096.9|7106.9|7096.9|7104.4|7094.4|19
1605587700000|2020-11-17 04:35:00|7105.4|7095.4|7107.1|7097.1|7108.1|7098.1|7105.3|7095.3|15
1605588000000|2020-11-17 04:40:00|7107|7097|7108.1|7098.1|7108.4|7098.4|7107|7097|4
1605588300000|2020-11-17 04:45:00|7108.4|7098.4|7109.8|7099.8|7111.1|7101.1|7108.4|7098.4|16
1605588600000|2020-11-17 04:50:00|7109.6|7099.6|7109.9|7099.9|7109.9|7099.9|7108.6|7098.6|11
1605588900000|2020-11-17 04:55:00|7110.1|7100.1|7109.1|7099.1|7111.4|7101.4|7109.1|7099.1|16
1605589200000|2020-11-17 05:00:00|7109.3|7099.3|7107|7097|7110.1|7100.1|7107|7097|36
1605589500000|2020-11-17 05:05:00|7107.4|7097.4|7104.6|7094.6|7107.4|7097.4|7104.4|7094.4|40
1605589800000|2020-11-17 05:10:00|7104.4|7094.4|7105.4|7095.4|7105.6|7095.6|7104.1|7094.1|24
1605590100000|2020-11-17 05:15:00|7105.6|7095.6|7104.1|7094.1|7106.6|7096.6|7104.1|7094.1|40
1605590400000|2020-11-17 05:20:00|7104.4|7094.4|7105.9|7095.9|7105.9|7095.9|7102.1|7092.1|47
1605590700000|2020-11-17 05:25:00|7105.6|7095.6|7102.4|7092.4|7105.6|7095.6|7101|7091|64
1605591000000|2020-11-17 05:30:00|7101.9|7091.9|7104.1|7094.1|7104.1|7094.1|7097.1|7087.1|230
1605591300000|2020-11-17 05:35:00|7103.9|7093.9|7107.1|7097.1|7107.8|7097.8|7103.6|7093.6|91
1605591600000|2020-11-17 05:40:00|7107.4|7097.4|7107.9|7097.9|7108.9|7098.9|7105.6|7095.6|71
1605591900000|2020-11-17 05:45:00|7108.4|7098.4|7108|7098|7108.4|7098.4|7102.9|7092.9|83
1605592200000|2020-11-17 05:50:00|7108.1|7098.1|7110.6|7100.6|7112.6|7102.6|7108.1|7098.1|70
1605592500000|2020-11-17 05:55:00|7110.4|7100.4|7113.1|7103.1|7114.6|7104.6|7110.4|7100.4|77
1605592800000|2020-11-17 06:00:00|7112.9|7102.9|7106.5|7096.5|7112.9|7102.9|7106.1|7096.1|69
1605593100000|2020-11-17 06:05:00|7106.8|7096.8|7106.6|7096.6|7107.4|7097.4|7102.9|7092.9|105
1605593400000|2020-11-17 06:10:00|7107.1|7097.1|7109.6|7099.6|7110.1|7100.1|7107.1|7097.1|84
1605593700000|2020-11-17 06:15:00|7109.4|7099.4|7110.1|7100.1|7111.1|7101.1|7109.1|7099.1|29
1605594000000|2020-11-17 06:20:00|7110.4|7100.4|7109.4|7099.4|7111|7101|7108.6|7098.6|47
1605594300000|2020-11-17 06:25:00|7109.6|7099.6|7102.4|7092.4|7109.6|7099.6|7101.4|7091.4|87
1605594600000|2020-11-17 06:30:00|7101.9|7091.9|7095.4|7085.4|7103.9|7093.9|7091.9|7081.9|135
1605594900000|2020-11-17 06:35:00|7094.9|7084.9|7095.1|7085.1|7096.4|7086.4|7092.1|7082.1|144
1605595200000|2020-11-17 06:40:00|7094.9|7084.9|7088.4|7078.4|7095.9|7085.9|7088.4|7078.4|133
1605595500000|2020-11-17 06:45:00|7088.6|7078.6|7083.4|7073.4|7088.6|7078.6|7080.5|7070.5|182
1605595800000|2020-11-17 06:50:00|7083.6|7073.6|7086.1|7076.1|7086.6|7076.6|7082.9|7072.9|118
1605596100000|2020-11-17 06:55:00|7086.6|7076.6|7090.6|7080.6|7093.4|7083.4|7086.1|7076.1|149
1605596400000|2020-11-17 07:00:00|7091.1|7081.1|7085.6|7075.6|7092.1|7082.1|7085.6|7075.6|48
1605596700000|2020-11-17 07:05:00|7084.9|7074.9|7087.6|7077.6|7089.6|7079.6|7084.9|7074.9|44
1605597000000|2020-11-17 07:10:00|7087.4|7077.4|7087.1|7077.1|7087.5|7077.5|7084.4|7074.4|37
1605597300000|2020-11-17 07:15:00|7087.4|7077.4|7096.4|7086.4|7100.4|7090.4|7087.4|7077.4|102
1605597600000|2020-11-17 07:20:00|7095.9|7085.9|7092.1|7082.1|7096.4|7086.4|7091.9|7081.9|74
1605597900000|2020-11-17 07:25:00|7091.9|7081.9|7093.6|7083.6|7095.9|7085.9|7091.4|7081.4|65
1605598200000|2020-11-17 07:30:00|7093.1|7083.1|7086.6|7076.6|7095.1|7085.1|7086.6|7076.6|103
1605598500000|2020-11-17 07:35:00|7086.4|7076.4|7081.9|7071.9|7086.4|7076.4|7081.4|7071.4|90
1605598800000|2020-11-17 07:40:00|7081.6|7071.6|7083|7073|7083.1|7073.1|7078.9|7068.9|45
1605599100000|2020-11-17 07:45:00|7082.9|7072.9|7082.1|7072.1|7082.9|7072.9|7080.9|7070.9|46
1605599400000|2020-11-17 07:50:00|7082|7072|7080.9|7070.9|7083|7073|7080.1|7070.1|35
1605599700000|2020-11-17 07:55:00|7080.6|7070.6|7087.6|7077.6|7087.6|7077.6|7079.1|7069.1|57
1605600000000|2020-11-17 08:00:00|7088.1|7078.1|7092.9|7082.9|7093.9|7083.9|7080.6|7070.6|182
1605600300000|2020-11-17 08:05:00|7092.6|7082.6|7095.9|7085.9|7100.4|7090.4|7091.1|7081.1|209
1605600600000|2020-11-17 08:10:00|7095.6|7085.6|7100.4|7090.4|7104.1|7094.1|7090.9|7080.9|141
1605600900000|2020-11-17 08:15:00|7100.6|7090.6|7099.1|7089.1|7104.1|7094.1|7097.6|7087.6|174
1605601200000|2020-11-17 08:20:00|7098.9|7088.9|7102.1|7092.1|7103.9|7093.9|7097.4|7087.4|178
1605601500000|2020-11-17 08:25:00|7101.9|7091.9|7095.9|7085.9|7104.6|7094.6|7095.9|7085.9|152
1605601800000|2020-11-17 08:30:00|7096.1|7086.1|7101.4|7091.4|7102.4|7092.4|7096.1|7086.1|137
1605602100000|2020-11-17 08:35:00|7101.1|7091.1|7106.6|7096.6|7108.9|7098.9|7100.9|7090.9|132
1605602400000|2020-11-17 08:40:00|7106.9|7096.9|7112.1|7102.1|7112.1|7102.1|7106.9|7096.9|96
1605602700000|2020-11-17 08:45:00|7112.6|7102.6|7114.6|7104.6|7117.6|7107.6|7111.6|7101.6|98
1605603000000|2020-11-17 08:50:00|7114.9|7104.9|7120.9|7110.9|7123.4|7113.4|7114.9|7104.9|111
1605603300000|2020-11-17 08:55:00|7120.6|7110.6|7118.4|7108.4|7127.1|7117.1|7118.4|7108.4|163
1605603600000|2020-11-17 09:00:00|7117.9|7107.9|7122.1|7112.1|7124.1|7114.1|7117.4|7107.4|173
1605603900000|2020-11-17 09:05:00|7121.9|7111.9|7115.9|7105.9|7122.1|7112.1|7114.9|7104.9|133
1605604200000|2020-11-17 09:10:00|7115.6|7105.6|7117.4|7107.4|7120.4|7110.4|7114.1|7104.1|111
1605604500000|2020-11-17 09:15:00|7117.1|7107.1|7112.4|7102.4|7118.6|7108.6|7112.1|7102.1|71
1605604800000|2020-11-17 09:20:00|7112.6|7102.6|7108.4|7098.4|7114.9|7104.9|7108.1|7098.1|136
1605605100000|2020-11-17 09:25:00|7108.6|7098.6|7107.1|7097.1|7109.1|7099.1|7102.6|7092.6|90
1605605400000|2020-11-17 09:30:00|7107.4|7097.4|7106.4|7096.4|7110.1|7100.1|7104.1|7094.1|111
1605605700000|2020-11-17 09:35:00|7106.1|7096.1|7102.4|7092.4|7108.4|7098.4|7101.4|7091.4|111
1605606000000|2020-11-17 09:40:00|7102.1|7092.1|7097.9|7087.9|7103.4|7093.4|7095.1|7085.1|131
1605606300000|2020-11-17 09:45:00|7098.1|7088.1|7095.9|7085.9|7098.4|7088.4|7095.1|7085.1|83
1605606600000|2020-11-17 09:50:00|7095.6|7085.6|7095.9|7085.9|7097.4|7087.4|7093.1|7083.1|84
1605606900000|2020-11-17 09:55:00|7095.6|7085.6|7088.1|7078.1|7095.6|7085.6|7087.4|7077.4|110
1605607200000|2020-11-17 10:00:00|7088.4|7078.4|7088.4|7078.4|7089.4|7079.4|7083.4|7073.4|139
1605607500000|2020-11-17 10:05:00|7088.1|7078.1|7081.4|7071.4|7089.1|7079.1|7081.4|7071.4|138
1605607800000|2020-11-17 10:10:00|7081.1|7071.1|7083.6|7073.6|7084.6|7074.6|7080.4|7070.4|65
1605608100000|2020-11-17 10:15:00|7083.4|7073.4|7084.4|7074.4|7085.4|7075.4|7080.9|7070.9|97
1605608400000|2020-11-17 10:20:00|7084.1|7074.1|7088.6|7078.6|7088.9|7078.9|7081.4|7071.4|131
1605608700000|2020-11-17 10:25:00|7088.9|7078.9|7082.9|7072.9|7090.6|7080.6|7082.6|7072.6|98
1605609000000|2020-11-17 10:30:00|7082.4|7072.4|7088.4|7078.4|7089.1|7079.1|7082.4|7072.4|110
1605609300000|2020-11-17 10:35:00|7088.6|7078.6|7086.4|7076.4|7091.4|7081.4|7086.1|7076.1|84
1605609600000|2020-11-17 10:40:00|7086.6|7076.6|7095.1|7085.1|7095.9|7085.9|7086.4|7076.4|117
1605609900000|2020-11-17 10:45:00|7094.9|7084.9|7094.1|7084.1|7097.4|7087.4|7094.1|7084.1|74
1605610200000|2020-11-17 10:50:00|7094.4|7084.4|7094.9|7084.9|7096.4|7086.4|7092.6|7082.6|74
1605610500000|2020-11-17 10:55:00|7094.6|7084.6|7096.1|7086.1|7096.4|7086.4|7090.9|7080.9|90
1605610800000|2020-11-17 11:00:00|7095.4|7085.4|7092.6|7082.6|7097.1|7087.1|7092.1|7082.1|89
1605611100000|2020-11-17 11:05:00|7092.9|7082.9|7091.4|7081.4|7094.9|7084.9|7091.1|7081.1|57
1605611400000|2020-11-17 11:10:00|7091.1|7081.1|7088.9|7078.9|7091.1|7081.1|7086.6|7076.6|106
1605611700000|2020-11-17 11:15:00|7089.4|7079.4|7089.4|7079.4|7092.9|7082.9|7088.6|7078.6|90
1605612000000|2020-11-17 11:20:00|7089.6|7079.6|7087.6|7077.6|7090.9|7080.9|7086.4|7076.4|83
1605612300000|2020-11-17 11:25:00|7087.9|7077.9|7086.6|7076.6|7090.1|7080.1|7086.1|7076.1|84
1605612600000|2020-11-17 11:30:00|7086.9|7076.9|7094.4|7084.4|7096.6|7086.6|7086.9|7076.9|112
1605612900000|2020-11-17 11:35:00|7094.1|7084.1|7087.6|7077.6|7094.9|7084.9|7087.6|7077.6|114
1605613200000|2020-11-17 11:40:00|7087.9|7077.9|7081.4|7071.4|7088.6|7078.6|7081.4|7071.4|83
1605613500000|2020-11-17 11:45:00|7081.6|7071.6|7088.6|7078.6|7088.6|7078.6|7081.6|7071.6|87
1605613800000|2020-11-17 11:50:00|7088.4|7078.4|7085.1|7075.1|7088.4|7078.4|7083.9|7073.9|79
1605614100000|2020-11-17 11:55:00|7084.6|7074.6|7086.4|7076.4|7089.1|7079.1|7084.4|7074.4|105
1605614400000|2020-11-17 12:00:00|7085.9|7075.9|7087.4|7077.4|7087.4|7077.4|7083.1|7073.1|111
1605614700000|2020-11-17 12:05:00|7086.9|7076.9|7075.9|7065.9|7086.9|7076.9|7075.9|7065.9|88
1605615000000|2020-11-17 12:10:00|7075.6|7065.6|7080.1|7070.1|7081.9|7071.9|7073.9|7063.9|144
1605615300000|2020-11-17 12:15:00|7078.9|7068.9|7081.4|7071.4|7081.6|7071.6|7077.6|7067.6|115
1605615600000|2020-11-17 12:20:00|7081.1|7071.1|7077.6|7067.6|7081.4|7071.4|7073.9|7063.9|119
1605615900000|2020-11-17 12:25:00|7077.9|7067.9|7078.9|7068.9|7079.6|7069.6|7072.1|7062.1|137
1605616200000|2020-11-17 12:30:00|7079.1|7069.1|7075.9|7065.9|7080.9|7070.9|7072.4|7062.4|275
1605616500000|2020-11-17 12:35:00|7076.1|7066.1|7079.1|7069.1|7080.9|7070.9|7075.9|7065.9|163
1605616800000|2020-11-17 12:40:00|7078.9|7068.9|7082.1|7072.1|7083.9|7073.9|7078.4|7068.4|119
1605617100000|2020-11-17 12:45:00|7081.9|7071.9|7072.6|7062.6|7082.9|7072.9|7072.1|7062.1|120
1605617400000|2020-11-17 12:50:00|7072.4|7062.4|7077.1|7067.1|7078.4|7068.4|7070.1|7060.1|134
1605617700000|2020-11-17 12:55:00|7076.9|7066.9|7078.1|7068.1|7079.9|7069.9|7075.1|7065.1|165
1605618000000|2020-11-17 13:00:00|7078.4|7068.4|7077.6|7067.6|7084.4|7074.4|7075.6|7065.6|422
1605618300000|2020-11-17 13:05:00|7077.9|7067.9|7054.4|7044.4|7081.4|7071.4|7049.6|7039.6|435
1605618600000|2020-11-17 13:10:00|7054.6|7044.6|7055.1|7045.1|7061.9|7051.9|7053.1|7043.1|330
1605618900000|2020-11-17 13:15:00|7055.4|7045.4|7019.4|7009.4|7055.4|7045.4|7016.9|7006.9|442
1605619200000|2020-11-17 13:20:00|7019.6|7009.6|7040.6|7030.6|7041.6|7031.6|7016.6|7006.6|433
1605619500000|2020-11-17 13:25:00|7040.9|7030.9|7046.9|7036.9|7047.1|7037.1|7035.9|7025.9|234
1605619800000|2020-11-17 13:30:00|7046.6|7036.6|7036.1|7026.1|7050.1|7040.1|7031.1|7021.1|350
1605620100000|2020-11-17 13:35:00|7035.9|7025.9|7043.4|7033.4|7044.4|7034.4|7031.1|7021.1|239
1605620400000|2020-11-17 13:40:00|7043.6|7033.6|7048.6|7038.6|7049.4|7039.4|7042.9|7032.9|205
1605620700000|2020-11-17 13:45:00|7048.9|7038.9|7045.1|7035.1|7049.4|7039.4|7040.1|7030.1|204
1605621000000|2020-11-17 13:50:00|7044.9|7034.9|7045.4|7035.4|7049.6|7039.6|7044.1|7034.1|148
1605621300000|2020-11-17 13:55:00|7045.1|7035.1|7051.1|7041.1|7051.6|7041.6|7042.4|7032.4|151
1605621600000|2020-11-17 14:00:00|7050.9|7040.9|7044.1|7034.1|7050.9|7040.9|7041.9|7031.9|157
1605621900000|2020-11-17 14:05:00|7043.9|7033.9|7045.6|7035.6|7046.6|7036.6|7038.1|7028.1|197
1605622200000|2020-11-17 14:10:00|7045.4|7035.4|7036.1|7026.1|7046.6|7036.6|7025.9|7015.9|151
1605622500000|2020-11-17 14:15:00|7036.4|7026.4|7038.1|7028.1|7039.6|7029.6|7033.1|7023.1|210
1605622800000|2020-11-17 14:20:00|7038.4|7028.4|7037.9|7027.9|7039.6|7029.6|7031.6|7021.6|185
1605623100000|2020-11-17 14:25:00|7037.6|7027.6|7044.4|7034.4|7045.1|7035.1|7037.6|7027.6|191
1605623400000|2020-11-17 14:30:00|7044.6|7034.6|7037.9|7027.9|7048.1|7038.1|7037.9|7027.9|288
1605623700000|2020-11-17 14:35:00|7038.1|7028.1|7029.4|7019.4|7038.1|7028.1|7026.4|7016.4|189
1605624000000|2020-11-17 14:40:00|7029.1|7019.1|7026.1|7016.1|7031.1|7021.1|7024.1|7014.1|217
1605624300000|2020-11-17 14:45:00|7025.6|7015.6|7032.1|7022.1|7036.4|7026.4|7023.6|7013.6|210
1605624600000|2020-11-17 14:50:00|7032.6|7022.6|7027.6|7017.6|7033.6|7023.6|7025.4|7015.4|191
1605624900000|2020-11-17 14:55:00|7027.9|7017.9|7037.1|7027.1|7038.4|7028.4|7026.4|7016.4|142
1605625200000|2020-11-17 15:00:00|7037.4|7027.4|7056.9|7046.9|7065.4|7055.4|7037.1|7027.1|393
1605625500000|2020-11-17 15:05:00|7056.6|7046.6|7059.6|7049.6|7062.4|7052.4|7055.9|7045.9|273
1605625800000|2020-11-17 15:10:00|7059.4|7049.4|7063.9|7053.9|7065.4|7055.4|7058.9|7048.9|231
1605626100000|2020-11-17 15:15:00|7063.6|7053.6|7067.4|7057.4|7071.4|7061.4|7063.6|7053.6|186
1605626400000|2020-11-17 15:20:00|7067.6|7057.6|7070.4|7060.4|7073.1|7063.1|7063.6|7053.6|189
1605626700000|2020-11-17 15:25:00|7070.1|7060.1|7060.4|7050.4|7070.1|7060.1|7059.6|7049.6|148
1605627000000|2020-11-17 15:30:00|7060.6|7050.6|7053.4|7043.4|7063.1|7053.1|7049.1|7039.1|189
1605627300000|2020-11-17 15:35:00|7053.1|7043.1|7053.1|7043.1|7057.9|7047.9|7050.1|7040.1|171
1605627600000|2020-11-17 15:40:00|7052.6|7042.6|7055.1|7045.1|7055.1|7045.1|7050.9|7040.9|140
1605627900000|2020-11-17 15:45:00|7054.9|7044.9|7057.1|7047.1|7060.6|7050.6|7051.4|7041.4|117
1605628200000|2020-11-17 15:50:00|7056.9|7046.9|7063.4|7053.4|7065.1|7055.1|7056.6|7046.6|106
1605628500000|2020-11-17 15:55:00|7063.1|7053.1|7064.9|7054.9|7065.6|7055.6|7059.4|7049.4|146
1605628800000|2020-11-17 16:00:00|7063.9|7053.9|7061.9|7051.9|7066.9|7056.9|7060.9|7050.9|105
1605629100000|2020-11-17 16:05:00|7062.1|7052.1|7057.9|7047.9|7063.4|7053.4|7056.9|7046.9|76
1605629400000|2020-11-17 16:10:00|7057.6|7047.6|7056.9|7046.9|7057.6|7047.6|7052.9|7042.9|76
1605629700000|2020-11-17 16:15:00|7057.1|7047.1|7053.9|7043.9|7058.9|7048.9|7052.4|7042.4|138
1605630000000|2020-11-17 16:20:00|7053.6|7043.6|7053.9|7043.9|7054.1|7044.1|7049.9|7039.9|70
1605630300000|2020-11-17 16:25:00|7053.6|7043.6|7055.6|7045.6|7055.6|7045.6|7053.4|7043.4|23
1605630600000|2020-11-17 16:30:00|7055.9|7045.9|7053.6|7043.6|7057.9|7047.9|7051.9|7041.9|127
1605630900000|2020-11-17 16:35:00|7053.9|7043.9|7066.1|7056.1|7068.4|7058.4|7053.9|7043.9|188
1605631200000|2020-11-17 16:40:00|7065.9|7055.9|7066.1|7056.1|7070.1|7060.1|7060.9|7050.9|114
1605631500000|2020-11-17 16:45:00|7066.4|7056.4|7074.6|7064.6|7075.6|7065.6|7065.9|7055.9|241
1605631800000|2020-11-17 16:50:00|7074.4|7064.4|7067.9|7057.9|7075.6|7065.6|7067.1|7057.1|100
1605632100000|2020-11-17 16:55:00|7067.6|7057.6|7068.1|7058.1|7069.1|7059.1|7064.6|7054.6|120
1605632400000|2020-11-17 17:00:00|7068.4|7058.4|7058.9|7048.9|7068.4|7058.4|7057.4|7047.4|74
1605632700000|2020-11-17 17:05:00|7058.6|7048.6|7050.6|7040.6|7058.9|7048.9|7050.4|7040.4|79
1605633000000|2020-11-17 17:10:00|7050.9|7040.9|7059.9|7049.9|7060.4|7050.4|7049.9|7039.9|95
1605633300000|2020-11-17 17:15:00|7059.6|7049.6|7056.1|7046.1|7060.4|7050.4|7054.9|7044.9|59
1605633600000|2020-11-17 17:20:00|7056.4|7046.4|7058.1|7048.1|7059.4|7049.4|7056.1|7046.1|60
1605633900000|2020-11-17 17:25:00|7057.6|7047.6|7061.1|7051.1|7062.6|7052.6|7057.6|7047.6|53
1605634200000|2020-11-17 17:30:00|7060.9|7050.9|7059.9|7049.9|7061.4|7051.4|7056.6|7046.6|95
1605634500000|2020-11-17 17:35:00|7060.1|7050.1|7060.4|7050.4|7062.6|7052.6|7058.4|7048.4|75
1605634800000|2020-11-17 17:40:00|7060.6|7050.6|7056.6|7046.6|7061.6|7051.6|7056.4|7046.4|66
1605635100000|2020-11-17 17:45:00|7056.4|7046.4|7057.4|7047.4|7057.4|7047.4|7055.4|7045.4|57
1605635400000|2020-11-17 17:50:00|7057.6|7047.6|7060.4|7050.4|7062.1|7052.1|7057.6|7047.6|58
1605635700000|2020-11-17 17:55:00|7060.6|7050.6|7061.3|7051.3|7064|7054|7059.9|7049.9|134
1605661200000|2020-11-18 01:00:00|7061.1|7051.1|7060.6|7050.6|7067.4|7057.4|7058|7048|134
1605661500000|2020-11-18 01:05:00|7059.9|7049.9|7067.1|7057.1|7070.9|7060.9|7059.6|7049.6|149
1605661800000|2020-11-18 01:10:00|7066.9|7056.9|7063.6|7053.6|7066.9|7056.9|7060.9|7050.9|177
1605662100000|2020-11-18 01:15:00|7064.1|7054.1|7069.4|7059.4|7070|7060|7064.1|7054.1|131
1605662400000|2020-11-18 01:20:00|7069.1|7059.1|7066.6|7056.6|7071.8|7061.8|7066|7056|92
1605662700000|2020-11-18 01:25:00|7066.4|7056.4|7064.1|7054.1|7069.1|7059.1|7063.9|7053.9|107
1605663000000|2020-11-18 01:30:00|7063.9|7053.9|7065.8|7055.8|7066.4|7056.4|7060.8|7050.8|148
1605663300000|2020-11-18 01:35:00|7065.9|7055.9|7063.4|7053.4|7068.9|7058.9|7062.1|7052.1|106
1605663600000|2020-11-18 01:40:00|7063.1|7053.1|7064.9|7054.9|7064.9|7054.9|7061.1|7051.1|84
1605663900000|2020-11-18 01:45:00|7065|7055|7058.6|7048.6|7065.6|7055.6|7058.6|7048.6|59
1605664200000|2020-11-18 01:50:00|7058.9|7048.9|7056.1|7046.1|7060.8|7050.8|7054.6|7044.6|57
1605664500000|2020-11-18 01:55:00|7056.5|7046.5|7053.5|7043.5|7059.1|7049.1|7053.1|7043.1|83
1605664800000|2020-11-18 02:00:00|7053.4|7043.4|7056.4|7046.4|7056.6|7046.6|7045.9|7035.9|154
1605665100000|2020-11-18 02:05:00|7056.6|7046.6|7056.9|7046.9|7059.1|7049.1|7055.9|7045.9|96
1605665400000|2020-11-18 02:10:00|7057.1|7047.1|7055.9|7045.9|7058|7048|7054.6|7044.6|83
1605665700000|2020-11-18 02:15:00|7055.6|7045.6|7056.9|7046.9|7057.4|7047.4|7055.6|7045.6|30
1605666000000|2020-11-18 02:20:00|7057.4|7047.4|7056.6|7046.6|7057.6|7047.6|7055.4|7045.4|51
1605666300000|2020-11-18 02:25:00|7056.4|7046.4|7055.4|7045.4|7057.9|7047.9|7055.1|7045.1|42
1605666600000|2020-11-18 02:30:00|7055.6|7045.6|7058.4|7048.4|7060.9|7050.9|7054.6|7044.6|99
1605666900000|2020-11-18 02:35:00|7058.1|7048.1|7058.6|7048.6|7059.6|7049.6|7056.4|7046.4|96
1605667200000|2020-11-18 02:40:00|7058.4|7048.4|7059.9|7049.9|7062.1|7052.1|7056.6|7046.6|77
1605667500000|2020-11-18 02:45:00|7060.1|7050.1|7062.9|7052.9|7063.1|7053.1|7059.4|7049.4|68
1605667800000|2020-11-18 02:50:00|7062.6|7052.6|7062.9|7052.9|7063.8|7053.8|7061.6|7051.6|71
1605668100000|2020-11-18 02:55:00|7062.8|7052.8|7066.9|7056.9|7067.1|7057.1|7062.3|7052.3|49
1605668400000|2020-11-18 03:00:00|7067.1|7057.1|7065.6|7055.6|7067.4|7057.4|7064.6|7054.6|64
1605668700000|2020-11-18 03:05:00|7065.9|7055.9|7068.1|7058.1|7068.1|7058.1|7063.9|7053.9|53
1605669000000|2020-11-18 03:10:00|7067.9|7057.9|7074.1|7064.1|7075.5|7065.5|7066.6|7056.6|146
1605669300000|2020-11-18 03:15:00|7074.9|7064.9|7070.9|7060.9|7075.1|7065.1|7070.6|7060.6|82
1605669600000|2020-11-18 03:20:00|7071.1|7061.1|7076.1|7066.1|7077.1|7067.1|7070.6|7060.6|88
1605669900000|2020-11-18 03:25:00|7076.4|7066.4|7076.9|7066.9|7080.1|7070.1|7075.9|7065.9|131
1605670200000|2020-11-18 03:30:00|7075.8|7065.8|7072.4|7062.4|7075.9|7065.9|7072.4|7062.4|26
1605670500000|2020-11-18 03:35:00|7072.8|7062.8|7078.1|7068.1|7078.6|7068.6|7072.8|7062.8|40
1605670800000|2020-11-18 03:40:00|7078.4|7068.4|7077.4|7067.4|7078.9|7068.9|7077.4|7067.4|48
1605671100000|2020-11-18 03:45:00|7077.6|7067.6|7077.9|7067.9|7079.5|7069.5|7077.4|7067.4|49
1605671400000|2020-11-18 03:50:00|7078.1|7068.1|7078.1|7068.1|7078.4|7068.4|7077.4|7067.4|16
1605671700000|2020-11-18 03:55:00|7077.9|7067.9|7078.4|7068.4|7078.6|7068.6|7077.5|7067.5|27
1605672000000|2020-11-18 04:00:00|7078.6|7068.6|7078.6|7068.6|7079.9|7069.9|7078.6|7068.6|17
1605672300000|2020-11-18 04:05:00|7078.4|7068.4|7077.1|7067.1|7078.4|7068.4|7076.1|7066.1|22
1605672600000|2020-11-18 04:10:00|7076.8|7066.8|7077.1|7067.1|7077.1|7067.1|7076.4|7066.4|21
1605672900000|2020-11-18 04:15:00|7076.9|7066.9|7075.1|7065.1|7077.1|7067.1|7075|7065|10
1605673200000|2020-11-18 04:20:00|7075|7065|7075.1|7065.1|7075.4|7065.4|7074.6|7064.6|20
1605673500000|2020-11-18 04:25:00|7075.3|7065.3|7077.1|7067.1|7077.1|7067.1|7075.3|7065.3|20
1605673800000|2020-11-18 04:30:00|7077.4|7067.4|7077.6|7067.6|7080.1|7070.1|7077.1|7067.1|32
1605674100000|2020-11-18 04:35:00|7077.4|7067.4|7080.4|7070.4|7080.6|7070.6|7076.9|7066.9|38
1605674400000|2020-11-18 04:40:00|7080.6|7070.6|7084.4|7074.4|7084.4|7074.4|7079.6|7069.6|43
1605674700000|2020-11-18 04:45:00|7085.1|7075.1|7083.9|7073.9|7085.6|7075.6|7082.1|7072.1|30
1605675000000|2020-11-18 04:50:00|7084.1|7074.1|7081.9|7071.9|7084.9|7074.9|7080.4|7070.4|34
1605675300000|2020-11-18 04:55:00|7082.1|7072.1|7082.9|7072.9|7083.4|7073.4|7081.6|7071.6|20
1605675600000|2020-11-18 05:00:00|7083.1|7073.1|7083.1|7073.1|7083.6|7073.6|7082.1|7072.1|55
1605675900000|2020-11-18 05:05:00|7082.9|7072.9|7084.1|7074.1|7085.9|7075.9|7082.9|7072.9|34
1605676200000|2020-11-18 05:10:00|7084.3|7074.3|7086.4|7076.4|7086.4|7076.4|7084.1|7074.1|27
1605676500000|2020-11-18 05:15:00|7086.6|7076.6|7085.9|7075.9|7087.4|7077.4|7083.9|7073.9|72
1605676800000|2020-11-18 05:20:00|7086.6|7076.6|7084.9|7074.9|7087.5|7077.5|7083.6|7073.6|64
1605677100000|2020-11-18 05:25:00|7084.6|7074.6|7085.4|7075.4|7086.6|7076.6|7081.9|7071.9|87
1605677400000|2020-11-18 05:30:00|7085.6|7075.6|7089.6|7079.6|7091.8|7081.8|7085.6|7075.6|278
1605677700000|2020-11-18 05:35:00|7089.4|7079.4|7083.4|7073.4|7090.4|7080.4|7081.1|7071.1|127
1605678000000|2020-11-18 05:40:00|7083.1|7073.1|7080.6|7070.6|7083.9|7073.9|7080.6|7070.6|158
1605678300000|2020-11-18 05:45:00|7081.1|7071.1|7082.4|7072.4|7082.9|7072.9|7078.4|7068.4|133
1605678600000|2020-11-18 05:50:00|7082.1|7072.1|7088.6|7078.6|7088.6|7078.6|7080.4|7070.4|115
1605678900000|2020-11-18 05:55:00|7088.4|7078.4|7087.5|7077.5|7092.1|7082.1|7086.3|7076.3|118
1605679200000|2020-11-18 06:00:00|7087.3|7077.3|7083.6|7073.6|7087.9|7077.9|7082.6|7072.6|96
1605679500000|2020-11-18 06:05:00|7083.4|7073.4|7092.4|7082.4|7092.4|7082.4|7082.9|7072.9|126
1605679800000|2020-11-18 06:10:00|7092.1|7082.1|7098.9|7088.9|7099.1|7089.1|7089.6|7079.6|179
1605680100000|2020-11-18 06:15:00|7099.1|7089.1|7104.4|7094.4|7104.4|7094.4|7096.4|7086.4|176
1605680400000|2020-11-18 06:20:00|7104.6|7094.6|7108.4|7098.4|7114.3|7104.3|7101.6|7091.6|257
1605680700000|2020-11-18 06:25:00|7108.1|7098.1|7099.6|7089.6|7108.4|7098.4|7095.9|7085.9|177
1605681000000|2020-11-18 06:30:00|7100.9|7090.9|7099.4|7089.4|7101.9|7091.9|7097.6|7087.6|139
1605681300000|2020-11-18 06:35:00|7099.1|7089.1|7098.3|7088.3|7105.1|7095.1|7097.1|7087.1|215
1605681600000|2020-11-18 06:40:00|7098|7088|7101.5|7091.5|7101.5|7091.5|7093.1|7083.1|141
1605681900000|2020-11-18 06:45:00|7101.6|7091.6|7120.1|7110.1|7121.1|7111.1|7101.5|7091.5|270
1605682200000|2020-11-18 06:50:00|7119.9|7109.9|7123.9|7113.9|7126.4|7116.4|7117.4|7107.4|189
1605682500000|2020-11-18 06:55:00|7123.6|7113.6|7124.6|7114.6|7125.6|7115.6|7119.9|7109.9|163
1605682800000|2020-11-18 07:00:00|7124.1|7114.1|7124.1|7114.1|7128.1|7118.1|7117.9|7107.9|78
1605683100000|2020-11-18 07:05:00|7123.8|7113.8|7126.4|7116.4|7129.6|7119.6|7123.4|7113.4|48
1605683400000|2020-11-18 07:10:00|7126.6|7116.6|7121.4|7111.4|7126.6|7116.6|7120.9|7110.9|35
1605683700000|2020-11-18 07:15:00|7121.6|7111.6|7123.6|7113.6|7124.5|7114.5|7121.6|7111.6|49
1605684000000|2020-11-18 07:20:00|7123.9|7113.9|7123.6|7113.6|7128.1|7118.1|7123.6|7113.6|53
1605684300000|2020-11-18 07:25:00|7124.6|7114.6|7129.6|7119.6|7131.4|7121.4|7124.6|7114.6|62
1605684600000|2020-11-18 07:30:00|7129.8|7119.8|7129.8|7119.8|7136.1|7126.1|7129.8|7119.8|56
1605684900000|2020-11-18 07:35:00|7129.9|7119.9|7132.9|7122.9|7136.6|7126.6|7129.9|7119.9|48
1605685200000|2020-11-18 07:40:00|7132.6|7122.6|7133.1|7123.1|7133.9|7123.9|7131.1|7121.1|38
1605685500000|2020-11-18 07:45:00|7133.4|7123.4|7139.9|7129.9|7140.6|7130.6|7132.9|7122.9|68
1605685800000|2020-11-18 07:50:00|7140.1|7130.1|7141.1|7131.1|7146.6|7136.6|7139.4|7129.4|75
1605686100000|2020-11-18 07:55:00|7140.9|7130.9|7138.9|7128.9|7142.1|7132.1|7134.1|7124.1|73
1605686400000|2020-11-18 08:00:00|7139.9|7129.9|7139.6|7129.6|7143.9|7133.9|7131.9|7121.9|157
1605686700000|2020-11-18 08:05:00|7139.9|7129.9|7137.9|7127.9|7146.4|7136.4|7134.3|7124.3|207
1605687000000|2020-11-18 08:10:00|7137.6|7127.6|7144.6|7134.6|7146.6|7136.6|7137.6|7127.6|208
1605687300000|2020-11-18 08:15:00|7144.9|7134.9|7145.9|7135.9|7151.9|7141.9|7143.9|7133.9|238
1605687600000|2020-11-18 08:20:00|7145.6|7135.6|7147.1|7137.1|7148.6|7138.6|7143.9|7133.9|175
1605687900000|2020-11-18 08:25:00|7146.9|7136.9|7146.9|7136.9|7152.4|7142.4|7146.6|7136.6|184
1605688200000|2020-11-18 08:30:00|7147.4|7137.4|7140.1|7130.1|7150.1|7140.1|7138.9|7128.9|183
1605688500000|2020-11-18 08:35:00|7139.6|7129.6|7141.4|7131.4|7142.6|7132.6|7136.4|7126.4|205
1605688800000|2020-11-18 08:40:00|7141.6|7131.6|7138.6|7128.6|7143.6|7133.6|7136.6|7126.6|133
1605689100000|2020-11-18 08:45:00|7138.4|7128.4|7144.6|7134.6|7145.1|7135.1|7137.6|7127.6|162
1605689400000|2020-11-18 08:50:00|7144.9|7134.9|7139.6|7129.6|7144.9|7134.9|7138.6|7128.6|105
1605689700000|2020-11-18 08:55:00|7139.4|7129.4|7132.1|7122.1|7141.1|7131.1|7132.1|7122.1|137
1605690000000|2020-11-18 09:00:00|7133.1|7123.1|7134.4|7124.4|7137.4|7127.4|7131.1|7121.1|131
1605690300000|2020-11-18 09:05:00|7134.6|7124.6|7139.6|7129.6|7141.6|7131.6|7134.4|7124.4|93
1605690600000|2020-11-18 09:10:00|7139.4|7129.4|7134.1|7124.1|7141.1|7131.1|7133.9|7123.9|81
1605690900000|2020-11-18 09:15:00|7134.9|7124.9|7138.9|7128.9|7140.1|7130.1|7134.1|7124.1|73
1605691200000|2020-11-18 09:20:00|7139.1|7129.1|7135.4|7125.4|7139.9|7129.9|7131.6|7121.6|101
1605691500000|2020-11-18 09:25:00|7135.1|7125.1|7135.1|7125.1|7139.4|7129.4|7133.9|7123.9|97
1605691800000|2020-11-18 09:30:00|7135.4|7125.4|7136.4|7126.4|7137.6|7127.6|7132.6|7122.6|81
1605692100000|2020-11-18 09:35:00|7136.9|7126.9|7134.1|7124.1|7139.6|7129.6|7133.6|7123.6|101
1605692400000|2020-11-18 09:40:00|7133.9|7123.9|7131.6|7121.6|7137.6|7127.6|7131.6|7121.6|126
1605692700000|2020-11-18 09:45:00|7131.9|7121.9|7128.4|7118.4|7133.1|7123.1|7128.4|7118.4|102
1605693000000|2020-11-18 09:50:00|7128.1|7118.1|7130.4|7120.4|7132.1|7122.1|7128.1|7118.1|98
1605693300000|2020-11-18 09:55:00|7131.1|7121.1|7128.6|7118.6|7132.1|7122.1|7126.4|7116.4|80
1605693600000|2020-11-18 10:00:00|7128.9|7118.9|7126.4|7116.4|7130.9|7120.9|7125.4|7115.4|95
1605693900000|2020-11-18 10:05:00|7126.6|7116.6|7125.4|7115.4|7127.4|7117.4|7124.4|7114.4|116
1605694200000|2020-11-18 10:10:00|7125.1|7115.1|7129.9|7119.9|7131.6|7121.6|7124.4|7114.4|94
1605694500000|2020-11-18 10:15:00|7129.6|7119.6|7125.6|7115.6|7131.4|7121.4|7125.1|7115.1|61
1605694800000|2020-11-18 10:20:00|7125.9|7115.9|7123.9|7113.9|7126.9|7116.9|7123.9|7113.9|55
1605695100000|2020-11-18 10:25:00|7123.6|7113.6|7125.4|7115.4|7127.6|7117.6|7123.4|7113.4|80
1605695400000|2020-11-18 10:30:00|7125.6|7115.6|7120.6|7110.6|7126.4|7116.4|7119.6|7109.6|85
1605695700000|2020-11-18 10:35:00|7120.4|7110.4|7122.4|7112.4|7123.4|7113.4|7120.4|7110.4|64
1605696000000|2020-11-18 10:40:00|7122.6|7112.6|7122.4|7112.4|7123.1|7113.1|7119.1|7109.1|117
1605696300000|2020-11-18 10:45:00|7122.6|7112.6|7119.1|7109.1|7124.6|7114.6|7118.6|7108.6|87
1605696600000|2020-11-18 10:50:00|7118.9|7108.9|7119.4|7109.4|7119.4|7109.4|7117.4|7107.4|51
1605696900000|2020-11-18 10:55:00|7119.1|7109.1|7118.4|7108.4|7119.9|7109.9|7118.1|7108.1|35
1605697200000|2020-11-18 11:00:00|7118.1|7108.1|7117.6|7107.6|7119.4|7109.4|7116.9|7106.9|66
1605697500000|2020-11-18 11:05:00|7118.6|7108.6|7121.1|7111.1|7123.4|7113.4|7117.6|7107.6|91
1605697800000|2020-11-18 11:10:00|7121.4|7111.4|7124.4|7114.4|7125.4|7115.4|7121.1|7111.1|89
1605698100000|2020-11-18 11:15:00|7124.6|7114.6|7127.1|7117.1|7127.4|7117.4|7124.1|7114.1|86
1605698400000|2020-11-18 11:20:00|7127.4|7117.4|7121.4|7111.4|7127.4|7117.4|7120.6|7110.6|104
1605698700000|2020-11-18 11:25:00|7121.6|7111.6|7120.1|7110.1|7122.1|7112.1|7119.1|7109.1|61
1605699000000|2020-11-18 11:30:00|7119.1|7109.1|7117.6|7107.6|7122.4|7112.4|7117.6|7107.6|38
1605699300000|2020-11-18 11:35:00|7117.4|7107.4|7118.9|7108.9|7120.1|7110.1|7116.6|7106.6|78
1605699600000|2020-11-18 11:40:00|7118.1|7108.1|7112.1|7102.1|7118.4|7108.4|7111.1|7101.1|93
1605699900000|2020-11-18 11:45:00|7111.6|7101.6|7116.4|7106.4|7117.1|7107.1|7107.1|7097.1|155
1605700200000|2020-11-18 11:50:00|7117.4|7107.4|7108.9|7098.9|7117.6|7107.6|7107.6|7097.6|107
1605700500000|2020-11-18 11:55:00|7108.6|7098.6|7110.4|7100.4|7111.9|7101.9|7107.4|7097.4|77
1605700800000|2020-11-18 12:00:00|7110.1|7100.1|7105.6|7095.6|7114.4|7104.4|7104.4|7094.4|183
1605701100000|2020-11-18 12:05:00|7105.4|7095.4|7097.4|7087.4|7106.6|7096.6|7096.9|7086.9|128
1605701400000|2020-11-18 12:10:00|7097.1|7087.1|7099.9|7089.9|7099.9|7089.9|7094.1|7084.1|188
1605701700000|2020-11-18 12:15:00|7099.4|7089.4|7101.1|7091.1|7102.9|7092.9|7098.6|7088.6|117
1605702000000|2020-11-18 12:20:00|7101.4|7091.4|7102.4|7092.4|7106.4|7096.4|7101.4|7091.4|101
1605702300000|2020-11-18 12:25:00|7102.1|7092.1|7103.4|7093.4|7104.9|7094.9|7101.1|7091.1|107
1605702600000|2020-11-18 12:30:00|7103.6|7093.6|7105.4|7095.4|7108.9|7098.9|7103.6|7093.6|176
1605702900000|2020-11-18 12:35:00|7105.1|7095.1|7104.6|7094.6|7105.9|7095.9|7100.6|7090.6|161
1605703200000|2020-11-18 12:40:00|7104.4|7094.4|7101.9|7091.9|7106.6|7096.6|7101.9|7091.9|115
1605703500000|2020-11-18 12:45:00|7101.6|7091.6|7099.4|7089.4|7102.9|7092.9|7099.4|7089.4|103
1605703800000|2020-11-18 12:50:00|7099.1|7089.1|7090.4|7080.4|7100.1|7090.1|7088.9|7078.9|169
1605704100000|2020-11-18 12:55:00|7090.1|7080.1|7091.6|7081.6|7092.4|7082.4|7086.6|7076.6|173
1605704400000|2020-11-18 13:00:00|7090.9|7080.9|7095.6|7085.6|7099.4|7089.4|7081.6|7071.6|503
1605704700000|2020-11-18 13:05:00|7095.4|7085.4|7091.1|7081.1|7097.6|7087.6|7087.6|7077.6|250
1605705000000|2020-11-18 13:10:00|7091.6|7081.6|7086.6|7076.6|7094.4|7084.4|7084.4|7074.4|201
1605705300000|2020-11-18 13:15:00|7086.4|7076.4|7084.4|7074.4|7087.4|7077.4|7079.1|7069.1|288
1605705600000|2020-11-18 13:20:00|7084.6|7074.6|7107.4|7097.4|7111.9|7101.9|7083.4|7073.4|455
1605705900000|2020-11-18 13:25:00|7107.1|7097.1|7094.1|7084.1|7109.9|7099.9|7093.6|7083.6|304
1605706200000|2020-11-18 13:30:00|7093.1|7083.1|7083.1|7073.1|7093.1|7083.1|7080.4|7070.4|350
1605706500000|2020-11-18 13:35:00|7083.4|7073.4|7083.4|7073.4|7087.6|7077.6|7081.4|7071.4|214
1605706800000|2020-11-18 13:40:00|7083.6|7073.6|7082.4|7072.4|7087.4|7077.4|7078.6|7068.6|269
1605707100000|2020-11-18 13:45:00|7082.6|7072.6|7086.6|7076.6|7090.6|7080.6|7080.1|7070.1|200
1605707400000|2020-11-18 13:50:00|7086.9|7076.9|7091.1|7081.1|7094.1|7084.1|7086.6|7076.6|176
1605707700000|2020-11-18 13:55:00|7090.6|7080.6|7071.6|7061.6|7093.6|7083.6|7067.9|7057.9|277
1605708000000|2020-11-18 14:00:00|7071.4|7061.4|7074.9|7064.9|7075.6|7065.6|7064.9|7054.9|328
1605708300000|2020-11-18 14:05:00|7075.1|7065.1|7074.4|7064.4|7080.1|7070.1|7072.6|7062.6|196
1605708600000|2020-11-18 14:10:00|7074.6|7064.6|7074.4|7064.4|7078.1|7068.1|7071.4|7061.4|214
1605708900000|2020-11-18 14:15:00|7074.1|7064.1|7069.4|7059.4|7074.6|7064.6|7064.1|7054.1|171
1605709200000|2020-11-18 14:20:00|7069.1|7059.1|7079.1|7069.1|7080.4|7070.4|7065.9|7055.9|179
1605709500000|2020-11-18 14:25:00|7078.1|7068.1|7080.1|7070.1|7087.4|7077.4|7078.1|7068.1|241
1605709800000|2020-11-18 14:30:00|7079.9|7069.9|7079.1|7069.1|7084.1|7074.1|7078.6|7068.6|217
1605710100000|2020-11-18 14:35:00|7080.6|7070.6|7075.1|7065.1|7080.6|7070.6|7072.9|7062.9|158
1605710400000|2020-11-18 14:40:00|7075.9|7065.9|7078.6|7068.6|7082.1|7072.1|7075.4|7065.4|192
1605710700000|2020-11-18 14:45:00|7078.4|7068.4|7071.4|7061.4|7080.6|7070.6|7071.4|7061.4|154
1605711000000|2020-11-18 14:50:00|7071.9|7061.9|7073.4|7063.4|7075.9|7065.9|7071.4|7061.4|147
1605711300000|2020-11-18 14:55:00|7073.1|7063.1|7078.4|7068.4|7078.4|7068.4|7072.6|7062.6|158
1605711600000|2020-11-18 15:00:00|7078.6|7068.6|7083.1|7073.1|7086.1|7076.1|7076.4|7066.4|227
1605711900000|2020-11-18 15:05:00|7083.4|7073.4|7087.1|7077.1|7087.9|7077.9|7080.4|7070.4|138
1605712200000|2020-11-18 15:10:00|7087.4|7077.4|7091.6|7081.6|7092.6|7082.6|7086.6|7076.6|147
1605712500000|2020-11-18 15:15:00|7091.9|7081.9|7085.9|7075.9|7091.9|7081.9|7083.6|7073.6|191
1605712800000|2020-11-18 15:20:00|7086.1|7076.1|7086.6|7076.6|7086.9|7076.9|7081.4|7071.4|132
1605713100000|2020-11-18 15:25:00|7086.4|7076.4|7088.1|7078.1|7091.1|7081.1|7085.1|7075.1|124
1605713400000|2020-11-18 15:30:00|7087.9|7077.9|7084.1|7074.1|7088.4|7078.4|7075.9|7065.9|225
1605713700000|2020-11-18 15:35:00|7084.4|7074.4|7081.1|7071.1|7085.4|7075.4|7073.6|7063.6|254
1605714000000|2020-11-18 15:40:00|7080.9|7070.9|7081.1|7071.1|7084.1|7074.1|7079.9|7069.9|175
1605714300000|2020-11-18 15:45:00|7080.6|7070.6|7085.9|7075.9|7088.6|7078.6|7080.6|7070.6|127
1605714600000|2020-11-18 15:50:00|7086.1|7076.1|7092.1|7082.1|7095.1|7085.1|7086.1|7076.1|146
1605714900000|2020-11-18 15:55:00|7091.9|7081.9|7091.9|7081.9|7095.1|7085.1|7090.4|7080.4|117
1605715200000|2020-11-18 16:00:00|7092.1|7082.1|7092.4|7082.4|7094.1|7084.1|7090.9|7080.9|134
1605715500000|2020-11-18 16:05:00|7092.1|7082.1|7087.4|7077.4|7093.4|7083.4|7085.9|7075.9|100
1605715800000|2020-11-18 16:10:00|7087.6|7077.6|7088.1|7078.1|7089.1|7079.1|7082.6|7072.6|145
1605716100000|2020-11-18 16:15:00|7087.1|7077.1|7090.1|7080.1|7092.4|7082.4|7086.4|7076.4|106
1605716400000|2020-11-18 16:20:00|7089.9|7079.9|7092.4|7082.4|7092.6|7082.6|7087.1|7077.1|96
1605716700000|2020-11-18 16:25:00|7092.6|7082.6|7091.6|7081.6|7096.9|7086.9|7090.4|7080.4|159
1605717000000|2020-11-18 16:30:00|7091.9|7081.9|7090.6|7080.6|7093.4|7083.4|7087.1|7077.1|127
1605717300000|2020-11-18 16:35:00|7090.9|7080.9|7089.4|7079.4|7092.6|7082.6|7084.6|7074.6|152
1605717600000|2020-11-18 16:40:00|7089.1|7079.1|7096.4|7086.4|7096.6|7086.6|7089.1|7079.1|125
1605717900000|2020-11-18 16:45:00|7096.1|7086.1|7091.6|7081.6|7096.6|7086.6|7091.4|7081.4|112
1605718200000|2020-11-18 16:50:00|7091.4|7081.4|7093.4|7083.4|7095.4|7085.4|7090.4|7080.4|86
1605718500000|2020-11-18 16:55:00|7093.1|7083.1|7091.6|7081.6|7095.6|7085.6|7090.1|7080.1|69
1605718800000|2020-11-18 17:00:00|7091.9|7081.9|7093.1|7083.1|7095.6|7085.6|7091.9|7081.9|37
1605719100000|2020-11-18 17:05:00|7093.4|7083.4|7086.4|7076.4|7093.9|7083.9|7086.4|7076.4|51
1605719400000|2020-11-18 17:10:00|7086.1|7076.1|7090.1|7080.1|7090.4|7080.4|7085.6|7075.6|26
1605719700000|2020-11-18 17:15:00|7089.9|7079.9|7087.1|7077.1|7089.9|7079.9|7087.1|7077.1|27
1605720000000|2020-11-18 17:20:00|7087.4|7077.4|7087.9|7077.9|7088.6|7078.6|7087.1|7077.1|36
1605720300000|2020-11-18 17:25:00|7087.6|7077.6|7087.9|7077.9|7091.1|7081.1|7086.6|7076.6|84
1605720600000|2020-11-18 17:30:00|7088.1|7078.1|7075.1|7065.1|7088.6|7078.6|7074.6|7064.6|90
1605720900000|2020-11-18 17:35:00|7076.1|7066.1|7075.6|7065.6|7076.6|7066.6|7072.4|7062.4|81
1605721200000|2020-11-18 17:40:00|7076.9|7066.9|7076.1|7066.1|7077.9|7067.9|7075.6|7065.6|44
1605721500000|2020-11-18 17:45:00|7076.4|7066.4|7071.4|7061.4|7076.4|7066.4|7071.1|7061.1|53
1605721800000|2020-11-18 17:50:00|7071.1|7061.1|7074.6|7064.6|7074.9|7064.9|7071.1|7061.1|52
1605722100000|2020-11-18 17:55:00|7074.1|7064.1|7072.9|7062.9|7074.1|7064.1|7071.1|7061.1|56
1605747600000|2020-11-19 01:00:00|7049.4|7039.4|7059.1|7049.1|7061.9|7051.9|7047.3|7037.3|189
1605747900000|2020-11-19 01:05:00|7059.4|7049.4|7061.9|7051.9|7064.1|7054.1|7055.5|7045.5|204
1605748200000|2020-11-19 01:10:00|7062.1|7052.1|7067.4|7057.4|7071.4|7061.4|7062.1|7052.1|237
1605748500000|2020-11-19 01:15:00|7067.1|7057.1|7065.1|7055.1|7069|7059|7063.4|7053.4|177
1605748800000|2020-11-19 01:20:00|7065.4|7055.4|7070.4|7060.4|7071|7061|7061.4|7051.4|196
1605749100000|2020-11-19 01:25:00|7070.5|7060.5|7066.9|7056.9|7070.6|7060.6|7064.9|7054.9|86
1605749400000|2020-11-19 01:30:00|7067.1|7057.1|7065.4|7055.4|7070.9|7060.9|7064.6|7054.6|132
1605749700000|2020-11-19 01:35:00|7065.6|7055.6|7062.9|7052.9|7065.6|7055.6|7057.6|7047.6|125
1605750000000|2020-11-19 01:40:00|7062.6|7052.6|7061.6|7051.6|7066.5|7056.5|7059.1|7049.1|123
1605750300000|2020-11-19 01:45:00|7061.9|7051.9|7065.1|7055.1|7065.4|7055.4|7060.9|7050.9|84
1605750600000|2020-11-19 01:50:00|7064.9|7054.9|7068.4|7058.4|7071.3|7061.3|7064.1|7054.1|137
1605750900000|2020-11-19 01:55:00|7068.6|7058.6|7068.1|7058.1|7073.1|7063.1|7067.6|7057.6|88
1605751200000|2020-11-19 02:00:00|7068|7058|7068.6|7058.6|7070.4|7060.4|7066.9|7056.9|81
1605751500000|2020-11-19 02:05:00|7068.9|7058.9|7067.1|7057.1|7071.4|7061.4|7066.9|7056.9|149
1605751800000|2020-11-19 02:10:00|7067.4|7057.4|7065.9|7055.9|7070.5|7060.5|7065.6|7055.6|116
1605752100000|2020-11-19 02:15:00|7066.4|7056.4|7064.1|7054.1|7066.4|7056.4|7063.1|7053.1|54
1605752400000|2020-11-19 02:20:00|7063.9|7053.9|7059.4|7049.4|7064.6|7054.6|7058.9|7048.9|86
1605752700000|2020-11-19 02:25:00|7059.6|7049.6|7062.4|7052.4|7063.4|7053.4|7059.6|7049.6|98
1605753000000|2020-11-19 02:30:00|7062.1|7052.1|7069.6|7059.6|7070.1|7060.1|7061.9|7051.9|119
1605753300000|2020-11-19 02:35:00|7069.8|7059.8|7070.1|7060.1|7071.4|7061.4|7068.6|7058.6|98
1605753600000|2020-11-19 02:40:00|7070.3|7060.3|7072.1|7062.1|7072.1|7062.1|7070.1|7060.1|59
1605753900000|2020-11-19 02:45:00|7071.9|7061.9|7071.1|7061.1|7073.4|7063.4|7070.4|7060.4|67
1605754200000|2020-11-19 02:50:00|7071.3|7061.3|7068.1|7058.1|7072.9|7062.9|7068.1|7058.1|34
1605754500000|2020-11-19 02:55:00|7067.9|7057.9|7061.4|7051.4|7068.5|7058.5|7058.9|7048.9|124
1605754800000|2020-11-19 03:00:00|7061.1|7051.1|7062.6|7052.6|7063.1|7053.1|7057.6|7047.6|141
1605755100000|2020-11-19 03:05:00|7062.4|7052.4|7058.6|7048.6|7064.9|7054.9|7057.5|7047.5|150
1605755400000|2020-11-19 03:10:00|7058.5|7048.5|7046.6|7036.6|7059.4|7049.4|7046.6|7036.6|149
1605755700000|2020-11-19 03:15:00|7046.4|7036.4|7050.4|7040.4|7052.9|7042.9|7045|7035|146
1605756000000|2020-11-19 03:20:00|7050.6|7040.6|7050.4|7040.4|7054.9|7044.9|7048.6|7038.6|115
1605756300000|2020-11-19 03:25:00|7050.5|7040.5|7049.1|7039.1|7053.4|7043.4|7048.6|7038.6|74
1605756600000|2020-11-19 03:30:00|7049.4|7039.4|7049.1|7039.1|7049.6|7039.6|7047.6|7037.6|57
1605756900000|2020-11-19 03:35:00|7049.4|7039.4|7050.6|7040.6|7051.1|7041.1|7049.4|7039.4|36
1605757200000|2020-11-19 03:40:00|7050.9|7040.9|7050.8|7040.8|7050.9|7040.9|7049.4|7039.4|29
1605757500000|2020-11-19 03:45:00|7050.6|7040.6|7050.9|7040.9|7051.6|7041.6|7050.4|7040.4|26
1605757800000|2020-11-19 03:50:00|7051.1|7041.1|7055.6|7045.6|7055.9|7045.9|7051.1|7041.1|23
1605758100000|2020-11-19 03:55:00|7055.5|7045.5|7052.9|7042.9|7055.6|7045.6|7051.6|7041.6|32
1605758400000|2020-11-19 04:00:00|7053.4|7043.4|7051.1|7041.1|7053.9|7043.9|7051.1|7041.1|19
1605758700000|2020-11-19 04:05:00|7051.6|7041.6|7051.9|7041.9|7052.6|7042.6|7051.3|7041.3|23
1605759000000|2020-11-19 04:10:00|7051.6|7041.6|7052.6|7042.6|7054.4|7044.4|7051.4|7041.4|60
1605759300000|2020-11-19 04:15:00|7052.4|7042.4|7053.6|7043.6|7054.8|7044.8|7052.1|7042.1|32
1605759600000|2020-11-19 04:20:00|7053.4|7043.4|7055.1|7045.1|7055.1|7045.1|7051.4|7041.4|24
1605759900000|2020-11-19 04:25:00|7054.9|7044.9|7056|7046|7056|7046|7054.6|7044.6|17
1605760200000|2020-11-19 04:30:00|7055.9|7045.9|7056.1|7046.1|7056.1|7046.1|7054.6|7044.6|28
1605760500000|2020-11-19 04:35:00|7056.3|7046.3|7056.8|7046.8|7057.3|7047.3|7056.3|7046.3|18
1605760800000|2020-11-19 04:40:00|7056.9|7046.9|7056.1|7046.1|7057.5|7047.5|7055.9|7045.9|23
1605761100000|2020-11-19 04:45:00|7055.9|7045.9|7057.6|7047.6|7057.6|7047.6|7055.9|7045.9|13
1605761400000|2020-11-19 04:50:00|7057.5|7047.5|7057|7047|7057.6|7047.6|7057|7047|8
1605761700000|2020-11-19 04:55:00|7057.1|7047.1|7056.9|7046.9|7057.6|7047.6|7056.9|7046.9|24
1605762000000|2020-11-19 05:00:00|7057.1|7047.1|7057.6|7047.6|7057.6|7047.6|7053.6|7043.6|45
1605762300000|2020-11-19 05:05:00|7057.4|7047.4|7056.1|7046.1|7057.6|7047.6|7055.4|7045.4|49
1605762600000|2020-11-19 05:10:00|7056.4|7046.4|7055.8|7045.8|7056.6|7046.6|7055.6|7045.6|12
1605762900000|2020-11-19 05:15:00|7055.6|7045.6|7055.9|7045.9|7056.1|7046.1|7055.1|7045.1|14
1605763200000|2020-11-19 05:20:00|7055.6|7045.6|7056.4|7046.4|7056.4|7046.4|7054.9|7044.9|26
1605763500000|2020-11-19 05:25:00|7056.1|7046.1|7054.9|7044.9|7056.4|7046.4|7054.6|7044.6|30
1605763800000|2020-11-19 05:30:00|7054.4|7044.4|7059.6|7049.6|7060.4|7050.4|7053.6|7043.6|109
1605764100000|2020-11-19 05:35:00|7059.9|7049.9|7062.5|7052.5|7064.4|7054.4|7059.9|7049.9|83
1605764400000|2020-11-19 05:40:00|7062.4|7052.4|7059.3|7049.3|7063.6|7053.6|7058.1|7048.1|64
1605764700000|2020-11-19 05:45:00|7059.5|7049.5|7053.5|7043.5|7059.5|7049.5|7051.8|7041.8|96
1605765000000|2020-11-19 05:50:00|7053.6|7043.6|7057.6|7047.6|7057.6|7047.6|7053.4|7043.4|72
1605765300000|2020-11-19 05:55:00|7057.1|7047.1|7058.9|7048.9|7060.4|7050.4|7055.1|7045.1|176
1605765600000|2020-11-19 06:00:00|7058.6|7048.6|7063.4|7053.4|7065.4|7055.4|7058.1|7048.1|160
1605765900000|2020-11-19 06:05:00|7062.9|7052.9|7049.1|7039.1|7063|7053|7049.1|7039.1|173
1605766200000|2020-11-19 06:10:00|7048.9|7038.9|7047.1|7037.1|7051.1|7041.1|7041.4|7031.4|210
1605766500000|2020-11-19 06:15:00|7046.9|7036.9|7048.1|7038.1|7048.1|7038.1|7042.1|7032.1|111
1605766800000|2020-11-19 06:20:00|7048.4|7038.4|7046.1|7036.1|7049|7039|7042.9|7032.9|113
1605767100000|2020-11-19 06:25:00|7046.6|7036.6|7049.1|7039.1|7049.4|7039.4|7044.9|7034.9|108
1605767400000|2020-11-19 06:30:00|7049|7039|7052.5|7042.5|7052.5|7042.5|7047.1|7037.1|83
1605767700000|2020-11-19 06:35:00|7052.1|7042.1|7058.6|7048.6|7058.6|7048.6|7051.9|7041.9|93
1605768000000|2020-11-19 06:40:00|7058.9|7048.9|7061.3|7051.3|7062|7052|7057.9|7047.9|113
1605768300000|2020-11-19 06:45:00|7061.5|7051.5|7054.8|7044.8|7061.9|7051.9|7054.4|7044.4|97
1605768600000|2020-11-19 06:50:00|7054.9|7044.9|7060.1|7050.1|7060.9|7050.9|7054.9|7044.9|94
1605768900000|2020-11-19 06:55:00|7059.9|7049.9|7061.4|7051.4|7062.4|7052.4|7058.4|7048.4|84
1605769200000|2020-11-19 07:00:00|7060.9|7050.9|7057.3|7047.3|7061.4|7051.4|7055.1|7045.1|49
1605769500000|2020-11-19 07:05:00|7057.1|7047.1|7059.1|7049.1|7059.1|7049.1|7056.1|7046.1|19
1605769800000|2020-11-19 07:10:00|7059.4|7049.4|7063.6|7053.6|7064.1|7054.1|7059.4|7049.4|24
1605770100000|2020-11-19 07:15:00|7063.9|7053.9|7067.4|7057.4|7068.1|7058.1|7063.9|7053.9|32
1605770400000|2020-11-19 07:20:00|7067.1|7057.1|7068.4|7058.4|7069.4|7059.4|7065.6|7055.6|18
1605770700000|2020-11-19 07:25:00|7067.9|7057.9|7068.1|7058.1|7069.4|7059.4|7066.9|7056.9|37
1605771000000|2020-11-19 07:30:00|7068.4|7058.4|7072.1|7062.1|7073|7063|7067.4|7057.4|32
1605771300000|2020-11-19 07:35:00|7072.6|7062.6|7072.1|7062.1|7076.4|7066.4|7071.4|7061.4|46
1605771600000|2020-11-19 07:40:00|7071.6|7061.6|7073.4|7063.4|7073.4|7063.4|7069.1|7059.1|42
1605771900000|2020-11-19 07:45:00|7073.9|7063.9|7071.5|7061.5|7073.9|7063.9|7070.6|7060.6|54
1605772200000|2020-11-19 07:50:00|7071.6|7061.6|7070.4|7060.4|7071.9|7061.9|7066.4|7056.4|48
1605772500000|2020-11-19 07:55:00|7070.1|7060.1|7069.6|7059.6|7072.1|7062.1|7068.4|7058.4|59
1605772800000|2020-11-19 08:00:00|7070.9|7060.9|7083.4|7073.4|7083.9|7073.9|7070.9|7060.9|160
1605773100000|2020-11-19 08:05:00|7083.1|7073.1|7082.1|7072.1|7084.1|7074.1|7076.4|7066.4|138
1605773400000|2020-11-19 08:10:00|7081.6|7071.6|7067.6|7057.6|7081.6|7071.6|7064.6|7054.6|123
1605773700000|2020-11-19 08:15:00|7067.4|7057.4|7065.9|7055.9|7068.4|7058.4|7062.9|7052.9|124
1605774000000|2020-11-19 08:20:00|7065.6|7055.6|7064.6|7054.6|7067.1|7057.1|7061.4|7051.4|91
1605774300000|2020-11-19 08:25:00|7064.9|7054.9|7065.1|7055.1|7066.9|7056.9|7063.4|7053.4|120
1605774600000|2020-11-19 08:30:00|7065.4|7055.4|7061.4|7051.4|7068.1|7058.1|7058.4|7048.4|132
1605774900000|2020-11-19 08:35:00|7061.6|7051.6|7063.9|7053.9|7066.6|7056.6|7061.4|7051.4|96
1605775200000|2020-11-19 08:40:00|7064.1|7054.1|7066.9|7056.9|7067.1|7057.1|7063.1|7053.1|124
1605775500000|2020-11-19 08:45:00|7067.1|7057.1|7051.4|7041.4|7067.1|7057.1|7048.4|7038.4|195
1605775800000|2020-11-19 08:50:00|7051.6|7041.6|7038.3|7028.3|7052.6|7042.6|7035.4|7025.4|336
1605776100000|2020-11-19 08:55:00|7038|7028|7039.5|7029.5|7042.5|7032.5|7036.1|7026.1|175
1605776400000|2020-11-19 09:00:00|7039.8|7029.8|7041.1|7031.1|7044.6|7034.6|7039.8|7029.8|147
1605776700000|2020-11-19 09:05:00|7041.4|7031.4|7046.6|7036.6|7048.1|7038.1|7038.9|7028.9|113
1605777000000|2020-11-19 09:10:00|7046.4|7036.4|7048.9|7038.9|7052.1|7042.1|7045.6|7035.6|125
1605777300000|2020-11-19 09:15:00|7048.6|7038.6|7044.4|7034.4|7049.1|7039.1|7042.6|7032.6|186
1605777600000|2020-11-19 09:20:00|7044.1|7034.1|7044.9|7034.9|7047.1|7037.1|7042.1|7032.1|175
1605777900000|2020-11-19 09:25:00|7045.1|7035.1|7050.6|7040.6|7050.6|7040.6|7042.6|7032.6|113
1605778200000|2020-11-19 09:30:00|7050.9|7040.9|7057.1|7047.1|7057.4|7047.4|7050.9|7040.9|110
1605778500000|2020-11-19 09:35:00|7056.9|7046.9|7051.9|7041.9|7056.9|7046.9|7051.1|7041.1|127
1605778800000|2020-11-19 09:40:00|7051.6|7041.6|7054.1|7044.1|7055.6|7045.6|7048.6|7038.6|99
1605779100000|2020-11-19 09:45:00|7053.9|7043.9|7051.6|7041.6|7055.1|7045.1|7051.1|7041.1|174
1605779400000|2020-11-19 09:50:00|7051.4|7041.4|7045.6|7035.6|7052.9|7042.9|7045.6|7035.6|113
1605779700000|2020-11-19 09:55:00|7045.9|7035.9|7042.9|7032.9|7047.6|7037.6|7040.9|7030.9|133
1605780000000|2020-11-19 10:00:00|7043.1|7033.1|7048.4|7038.4|7051.9|7041.9|7042.1|7032.1|143
1605780300000|2020-11-19 10:05:00|7048.6|7038.6|7044.1|7034.1|7050.4|7040.4|7043.4|7033.4|144
1605780600000|2020-11-19 10:10:00|7043.4|7033.4|7041.4|7031.4|7043.4|7033.4|7038.9|7028.9|221
1605780900000|2020-11-19 10:15:00|7041.1|7031.1|7041.9|7031.9|7042.9|7032.9|7038.4|7028.4|125
1605781200000|2020-11-19 10:20:00|7042.1|7032.1|7044.4|7034.4|7045.6|7035.6|7041.9|7031.9|101
1605781500000|2020-11-19 10:25:00|7044.6|7034.6|7046.1|7036.1|7046.6|7036.6|7043.6|7033.6|98
1605781800000|2020-11-19 10:30:00|7046.4|7036.4|7046.6|7036.6|7047.9|7037.9|7044.1|7034.1|130
1605782100000|2020-11-19 10:35:00|7046.4|7036.4|7044.4|7034.4|7046.9|7036.9|7044.4|7034.4|76
1605782400000|2020-11-19 10:40:00|7044.6|7034.6|7043.4|7033.4|7046.6|7036.6|7043.4|7033.4|91
1605782700000|2020-11-19 10:45:00|7043.6|7033.6|7048.4|7038.4|7049.4|7039.4|7042.4|7032.4|101
1605783000000|2020-11-19 10:50:00|7048.1|7038.1|7048.6|7038.6|7051.9|7041.9|7048.1|7038.1|96
1605783300000|2020-11-19 10:55:00|7048.4|7038.4|7046.6|7036.6|7049.6|7039.6|7043.9|7033.9|111
1605783600000|2020-11-19 11:00:00|7046.9|7036.9|7049.9|7039.9|7050.9|7040.9|7046.1|7036.1|83
1605783900000|2020-11-19 11:05:00|7049.6|7039.6|7043.1|7033.1|7049.6|7039.6|7043.1|7033.1|91
1605784200000|2020-11-19 11:10:00|7043.4|7033.4|7045.1|7035.1|7048.9|7038.9|7043.4|7033.4|114
1605784500000|2020-11-19 11:15:00|7045.4|7035.4|7046.9|7036.9|7048.4|7038.4|7043.6|7033.6|143
1605784800000|2020-11-19 11:20:00|7047.1|7037.1|7048.9|7038.9|7048.9|7038.9|7044.4|7034.4|119
1605785100000|2020-11-19 11:25:00|7049.1|7039.1|7050.1|7040.1|7052.1|7042.1|7048.9|7038.9|98
1605785400000|2020-11-19 11:30:00|7050.4|7040.4|7054.4|7044.4|7054.4|7044.4|7050.1|7040.1|129
1605785700000|2020-11-19 11:35:00|7054.1|7044.1|7057.4|7047.4|7057.4|7047.4|7052.6|7042.6|103
1605786000000|2020-11-19 11:40:00|7057.6|7047.6|7060.4|7050.4|7062.1|7052.1|7057.6|7047.6|114
1605786300000|2020-11-19 11:45:00|7060.6|7050.6|7064.6|7054.6|7069.4|7059.4|7060.4|7050.4|131
1605786600000|2020-11-19 11:50:00|7064.9|7054.9|7062.4|7052.4|7068.6|7058.6|7061.9|7051.9|100
1605786900000|2020-11-19 11:55:00|7062.6|7052.6|7060.6|7050.6|7063.4|7053.4|7059.6|7049.6|93
1605787200000|2020-11-19 12:00:00|7060.1|7050.1|7057.9|7047.9|7064.6|7054.6|7057.1|7047.1|142
1605787500000|2020-11-19 12:05:00|7058.1|7048.1|7056.6|7046.6|7060.4|7050.4|7054.6|7044.6|113
1605787800000|2020-11-19 12:10:00|7056.9|7046.9|7057.4|7047.4|7059.4|7049.4|7053.1|7043.1|79
1605788100000|2020-11-19 12:15:00|7056.9|7046.9|7055.9|7045.9|7058.4|7048.4|7055.4|7045.4|67
1605788400000|2020-11-19 12:20:00|7055.4|7045.4|7056.4|7046.4|7060.6|7050.6|7054.1|7044.1|143
1605788700000|2020-11-19 12:25:00|7056.1|7046.1|7054.9|7044.9|7056.4|7046.4|7050.9|7040.9|183
1605789000000|2020-11-19 12:30:00|7054.6|7044.6|7049.9|7039.9|7055.6|7045.6|7049.1|7039.1|195
1605789300000|2020-11-19 12:35:00|7050.4|7040.4|7051.9|7041.9|7055.9|7045.9|7050.1|7040.1|101
1605789600000|2020-11-19 12:40:00|7052.1|7042.1|7051.6|7041.6|7054.4|7044.4|7050.1|7040.1|79
1605789900000|2020-11-19 12:45:00|7051.4|7041.4|7052.9|7042.9|7054.1|7044.1|7049.1|7039.1|80
1605790200000|2020-11-19 12:50:00|7052.6|7042.6|7059.4|7049.4|7060.1|7050.1|7051.6|7041.6|90
1605790500000|2020-11-19 12:55:00|7059.6|7049.6|7047.4|7037.4|7060.4|7050.4|7047.4|7037.4|138
1605790800000|2020-11-19 13:00:00|7047.6|7037.6|7057.6|7047.6|7058.1|7048.1|7042.1|7032.1|421
1605791100000|2020-11-19 13:05:00|7057.9|7047.9|7050.9|7040.9|7060.4|7050.4|7046.4|7036.4|228
1605791400000|2020-11-19 13:10:00|7052.1|7042.1|7049.1|7039.1|7056.6|7046.6|7047.4|7037.4|221
1605791700000|2020-11-19 13:15:00|7049.4|7039.4|7049.4|7039.4|7049.6|7039.6|7043.6|7033.6|114
1605792000000|2020-11-19 13:20:00|7049.1|7039.1|7047.9|7037.9|7049.4|7039.4|7043.4|7033.4|129
1605792300000|2020-11-19 13:25:00|7048.4|7038.4|7041.4|7031.4|7048.4|7038.4|7039.9|7029.9|130
1605792600000|2020-11-19 13:30:00|7041.1|7031.1|7029.9|7019.9|7041.1|7031.1|7028.4|7018.4|234
1605792900000|2020-11-19 13:35:00|7029.6|7019.6|7024.9|7014.9|7030.4|7020.4|7017.6|7007.6|300
1605793200000|2020-11-19 13:40:00|7024.6|7014.6|7034.9|7024.9|7036.1|7026.1|7024.4|7014.4|220
1605793500000|2020-11-19 13:45:00|7034.6|7024.6|7037.1|7027.1|7039.6|7029.6|7030.4|7020.4|195
1605793800000|2020-11-19 13:50:00|7036.9|7026.9|7048.9|7038.9|7052.4|7042.4|7036.9|7026.9|226
1605794100000|2020-11-19 13:55:00|7048.6|7038.6|7063.1|7053.1|7063.6|7053.6|7048.4|7038.4|257
1605794400000|2020-11-19 14:00:00|7063.4|7053.4|7065.4|7055.4|7073.9|7063.9|7060.9|7050.9|298
1605794700000|2020-11-19 14:05:00|7065.1|7055.1|7071.1|7061.1|7077.9|7067.9|7065.1|7055.1|238
1605795000000|2020-11-19 14:10:00|7071.4|7061.4|7072.1|7062.1|7078.6|7068.6|7068.9|7058.9|214
1605795300000|2020-11-19 14:15:00|7072.4|7062.4|7068.4|7058.4|7078.1|7068.1|7067.9|7057.9|205
1605795600000|2020-11-19 14:20:00|7068.1|7058.1|7065.9|7055.9|7069.9|7059.9|7059.9|7049.9|204
1605795900000|2020-11-19 14:25:00|7066.1|7056.1|7067.4|7057.4|7072.9|7062.9|7065.6|7055.6|207
1605796200000|2020-11-19 14:30:00|7067.1|7057.1|7061.4|7051.4|7068.4|7058.4|7051.9|7041.9|435
1605796500000|2020-11-19 14:35:00|7061.1|7051.1|7062.4|7052.4|7069.1|7059.1|7060.9|7050.9|372
1605796800000|2020-11-19 14:40:00|7062.1|7052.1|7067.6|7057.6|7068.4|7058.4|7060.6|7050.6|287
1605797100000|2020-11-19 14:45:00|7067.9|7057.9|7079.1|7069.1|7080.4|7070.4|7065.4|7055.4|313
1605797400000|2020-11-19 14:50:00|7079.4|7069.4|7081.1|7071.1|7083.1|7073.1|7070.6|7060.6|246
1605797700000|2020-11-19 14:55:00|7081.4|7071.4|7089.1|7079.1|7089.1|7079.1|7081.4|7071.4|200
1605798000000|2020-11-19 15:00:00|7089.4|7079.4|7088.4|7078.4|7093.6|7083.6|7085.9|7075.9|276
1605798300000|2020-11-19 15:05:00|7088.1|7078.1|7083.4|7073.4|7093.4|7083.4|7081.6|7071.6|239
1605798600000|2020-11-19 15:10:00|7082.9|7072.9|7078.4|7068.4|7082.9|7072.9|7076.4|7066.4|271
1605798900000|2020-11-19 15:15:00|7079.1|7069.1|7079.1|7069.1|7083.4|7073.4|7076.6|7066.6|187
1605799200000|2020-11-19 15:20:00|7079.4|7069.4|7081.6|7071.6|7088.6|7078.6|7079.4|7069.4|218
1605799500000|2020-11-19 15:25:00|7081.9|7071.9|7082.6|7072.6|7085.6|7075.6|7078.1|7068.1|226
1605799800000|2020-11-19 15:30:00|7082.9|7072.9|7083.1|7073.1|7089.6|7079.6|7082.1|7072.1|272
1605800100000|2020-11-19 15:35:00|7083.4|7073.4|7088.4|7078.4|7090.1|7080.1|7083.4|7073.4|214
1605800400000|2020-11-19 15:40:00|7088.1|7078.1|7092.4|7082.4|7094.4|7084.4|7088.1|7078.1|118
1605800700000|2020-11-19 15:45:00|7092.6|7082.6|7090.9|7080.9|7093.4|7083.4|7085.4|7075.4|137
1605801000000|2020-11-19 15:50:00|7091.1|7081.1|7090.1|7080.1|7092.1|7082.1|7089.1|7079.1|146
1605801300000|2020-11-19 15:55:00|7090.4|7080.4|7087.9|7077.9|7092.4|7082.4|7087.6|7077.6|145
1605801600000|2020-11-19 16:00:00|7088.1|7078.1|7096.4|7086.4|7096.6|7086.6|7087.4|7077.4|158
1605801900000|2020-11-19 16:05:00|7096.9|7086.9|7092.6|7082.6|7099.4|7089.4|7091.9|7081.9|172
1605802200000|2020-11-19 16:10:00|7092.9|7082.9|7092.6|7082.6|7093.6|7083.6|7089.9|7079.9|170
1605802500000|2020-11-19 16:15:00|7092.9|7082.9|7092.6|7082.6|7098.1|7088.1|7092.1|7082.1|147
1605802800000|2020-11-19 16:20:00|7092.4|7082.4|7097.6|7087.6|7098.4|7088.4|7092.1|7082.1|131
1605803100000|2020-11-19 16:25:00|7097.4|7087.4|7095.4|7085.4|7097.4|7087.4|7093.9|7083.9|136
1605803400000|2020-11-19 16:30:00|7095.6|7085.6|7090.9|7080.9|7098.6|7088.6|7090.4|7080.4|170
1605803700000|2020-11-19 16:35:00|7091.1|7081.1|7092.6|7082.6|7094.4|7084.4|7089.6|7079.6|156
1605804000000|2020-11-19 16:40:00|7092.4|7082.4|7094.4|7084.4|7096.4|7086.4|7091.4|7081.4|113
1605804300000|2020-11-19 16:45:00|7094.6|7084.6|7097.6|7087.6|7099.6|7089.6|7094.6|7084.6|169
1605804600000|2020-11-19 16:50:00|7097.9|7087.9|7089.6|7079.6|7098.4|7088.4|7088.9|7078.9|157
1605804900000|2020-11-19 16:55:00|7089.9|7079.9|7089.6|7079.6|7092.6|7082.6|7088.1|7078.1|127
1605805200000|2020-11-19 17:00:00|7089.9|7079.9|7089.1|7079.1|7090.6|7080.6|7088.6|7078.6|37
1605805500000|2020-11-19 17:05:00|7088.9|7078.9|7085.9|7075.9|7089.1|7079.1|7085.4|7075.4|49
1605805800000|2020-11-19 17:10:00|7085.4|7075.4|7089.6|7079.6|7090.4|7080.4|7082.6|7072.6|51
1605806100000|2020-11-19 17:15:00|7090.1|7080.1|7093.6|7083.6|7093.6|7083.6|7087.9|7077.9|85
1605806400000|2020-11-19 17:20:00|7093.4|7083.4|7095.1|7085.1|7096.1|7086.1|7091.9|7081.9|67
1605806700000|2020-11-19 17:25:00|7094.9|7084.9|7092.4|7082.4|7094.9|7084.9|7090.1|7080.1|79
1605807000000|2020-11-19 17:30:00|7092.1|7082.1|7092.6|7082.6|7095.1|7085.1|7091.6|7081.6|43
1605807300000|2020-11-19 17:35:00|7092.4|7082.4|7096.6|7086.6|7096.6|7086.6|7092.1|7082.1|48
1605807600000|2020-11-19 17:40:00|7096.4|7086.4|7091.6|7081.6|7096.4|7086.4|7090.6|7080.6|101
1605807900000|2020-11-19 17:45:00|7091.9|7081.9|7085.6|7075.6|7092.6|7082.6|7084.6|7074.6|106
1605808200000|2020-11-19 17:50:00|7085.4|7075.4|7083.1|7073.1|7086.4|7076.4|7081.9|7071.9|92
1605808500000|2020-11-19 17:55:00|7083|7073|7090|7080|7090|7080|7083|7073|92
1605834000000|2020-11-20 01:00:00|7096|7086|7091.1|7081.1|7097.9|7087.9|7091.1|7081.1|130
1605834300000|2020-11-20 01:05:00|7090.6|7080.6|7093.6|7083.6|7093.9|7083.9|7087.1|7077.1|142
1605834600000|2020-11-20 01:10:00|7094.1|7084.1|7100.3|7090.3|7101.4|7091.4|7094.1|7084.1|101
1605834900000|2020-11-20 01:15:00|7100.4|7090.4|7102.6|7092.6|7106.6|7096.6|7100.4|7090.4|79
1605835200000|2020-11-20 01:20:00|7101.9|7091.9|7099.1|7089.1|7101.9|7091.9|7098.1|7088.1|58
1605835500000|2020-11-20 01:25:00|7098.4|7088.4|7102.9|7092.9|7102.9|7092.9|7097.6|7087.6|126
1605835800000|2020-11-20 01:30:00|7103.1|7093.1|7102.6|7092.6|7103.4|7093.4|7099.4|7089.4|108
1605836100000|2020-11-20 01:35:00|7102.9|7092.9|7098.9|7088.9|7102.9|7092.9|7098.9|7088.9|52
1605836400000|2020-11-20 01:40:00|7098.6|7088.6|7097.4|7087.4|7098.6|7088.6|7094.9|7084.9|62
1605836700000|2020-11-20 01:45:00|7097.1|7087.1|7094.9|7084.9|7099|7089|7094.9|7084.9|109
1605837000000|2020-11-20 01:50:00|7095.4|7085.4|7093.4|7083.4|7095.4|7085.4|7091.6|7081.6|73
1605837300000|2020-11-20 01:55:00|7093.1|7083.1|7092.1|7082.1|7095.9|7085.9|7091.9|7081.9|58
1605837600000|2020-11-20 02:00:00|7092.4|7082.4|7089.1|7079.1|7093.1|7083.1|7088.6|7078.6|84
1605837900000|2020-11-20 02:05:00|7088.6|7078.6|7093|7083|7093.1|7083.1|7087.9|7077.9|65
1605838200000|2020-11-20 02:10:00|7092.8|7082.8|7087.4|7077.4|7092.8|7082.8|7085.8|7075.8|81
1605838500000|2020-11-20 02:15:00|7087.6|7077.6|7088.3|7078.3|7090.1|7080.1|7087.3|7077.3|40
1605838800000|2020-11-20 02:20:00|7089.1|7079.1|7094.6|7084.6|7094.6|7084.6|7089.1|7079.1|29
1605839100000|2020-11-20 02:25:00|7094.4|7084.4|7094.6|7084.6|7094.9|7084.9|7093.4|7083.4|55
1605839400000|2020-11-20 02:30:00|7094.4|7084.4|7097.1|7087.1|7097.9|7087.9|7091.4|7081.4|89
1605839700000|2020-11-20 02:35:00|7097.4|7087.4|7102.8|7092.8|7103.1|7093.1|7096.3|7086.3|58
1605840000000|2020-11-20 02:40:00|7102.9|7092.9|7103.1|7093.1|7104.4|7094.4|7100.6|7090.6|45
1605840300000|2020-11-20 02:45:00|7103.4|7093.4|7106.1|7096.1|7106.1|7096.1|7102.6|7092.6|67
1605840600000|2020-11-20 02:50:00|7106|7096|7101.6|7091.6|7107.5|7097.5|7101.4|7091.4|56
1605840900000|2020-11-20 02:55:00|7101.9|7091.9|7102|7092|7104.1|7094.1|7100.6|7090.6|57
1605841200000|2020-11-20 03:00:00|7102.1|7092.1|7105.6|7095.6|7106.1|7096.1|7102.1|7092.1|62
1605841500000|2020-11-20 03:05:00|7105.4|7095.4|7110|7100|7111.1|7101.1|7105.4|7095.4|78
1605841800000|2020-11-20 03:10:00|7110.4|7100.4|7120.1|7110.1|7120.4|7110.4|7110.4|7100.4|198
1605842100000|2020-11-20 03:15:00|7120.4|7110.4|7118.1|7108.1|7120.4|7110.4|7115.4|7105.4|151
1605842400000|2020-11-20 03:20:00|7118.3|7108.3|7124.4|7114.4|7124.6|7114.6|7118.3|7108.3|160
1605842700000|2020-11-20 03:25:00|7124.6|7114.6|7119.4|7109.4|7124.9|7114.9|7119.4|7109.4|203
1605843000000|2020-11-20 03:30:00|7120|7110|7119.4|7109.4|7122.8|7112.8|7119.4|7109.4|51
1605843300000|2020-11-20 03:35:00|7119.6|7109.6|7119.6|7109.6|7120.9|7110.9|7118.9|7108.9|33
1605843600000|2020-11-20 03:40:00|7120.1|7110.1|7120.6|7110.6|7122.6|7112.6|7120.1|7110.1|21
1605843900000|2020-11-20 03:45:00|7121.1|7111.1|7118.6|7108.6|7121.1|7111.1|7118.4|7108.4|24
1605844200000|2020-11-20 03:50:00|7118.4|7108.4|7117.6|7107.6|7118.9|7108.9|7117.4|7107.4|22
1605844500000|2020-11-20 03:55:00|7117.4|7107.4|7123.6|7113.6|7123.9|7113.9|7117.4|7107.4|35
1605844800000|2020-11-20 04:00:00|7123.4|7113.4|7121.6|7111.6|7123.9|7113.9|7120.6|7110.6|20
1605845100000|2020-11-20 04:05:00|7121.4|7111.4|7125.6|7115.6|7125.9|7115.9|7121.1|7111.1|24
1605845400000|2020-11-20 04:10:00|7124.9|7114.9|7128.6|7118.6|7129.1|7119.1|7124.1|7114.1|44
1605845700000|2020-11-20 04:15:00|7128.9|7118.9|7127.6|7117.6|7128.9|7118.9|7124.6|7114.6|39
1605846000000|2020-11-20 04:20:00|7127.9|7117.9|7125.1|7115.1|7128.1|7118.1|7125.1|7115.1|30
1605846300000|2020-11-20 04:25:00|7125.4|7115.4|7124.6|7114.6|7125.4|7115.4|7124.6|7114.6|7
1605846600000|2020-11-20 04:30:00|7125.1|7115.1|7125.6|7115.6|7127.6|7117.6|7124.9|7114.9|35
1605846900000|2020-11-20 04:35:00|7125.9|7115.9|7126.6|7116.6|7128.4|7118.4|7125.1|7115.1|28
1605847200000|2020-11-20 04:40:00|7126.9|7116.9|7127.4|7117.4|7129.4|7119.4|7126.9|7116.9|35
1605847500000|2020-11-20 04:45:00|7127.1|7117.1|7125.4|7115.4|7127.4|7117.4|7124.6|7114.6|30
1605847800000|2020-11-20 04:50:00|7125.1|7115.1|7122.4|7112.4|7125.6|7115.6|7121|7111|25
1605848100000|2020-11-20 04:55:00|7122.1|7112.1|7119.1|7109.1|7122.4|7112.4|7119.1|7109.1|22
1605848400000|2020-11-20 05:00:00|7119.4|7109.4|7119.6|7109.6|7121.6|7111.6|7119.4|7109.4|44
1605848700000|2020-11-20 05:05:00|7119.4|7109.4|7116.4|7106.4|7119.4|7109.4|7114.4|7104.4|67
1605849000000|2020-11-20 05:10:00|7116.6|7106.6|7116.5|7106.5|7117.4|7107.4|7115.4|7105.4|48
1605849300000|2020-11-20 05:15:00|7116.4|7106.4|7115.9|7105.9|7116.9|7106.9|7115.8|7105.8|21
1605849600000|2020-11-20 05:20:00|7116.1|7106.1|7119.3|7109.3|7119.3|7109.3|7116.1|7106.1|52
1605849900000|2020-11-20 05:25:00|7119.1|7109.1|7120.5|7110.5|7121.1|7111.1|7117.6|7107.6|44
1605850200000|2020-11-20 05:30:00|7120.6|7110.6|7120.9|7110.9|7126.6|7116.6|7117.1|7107.1|210
1605850500000|2020-11-20 05:35:00|7120.6|7110.6|7125.1|7115.1|7125.1|7115.1|7118.9|7108.9|117
1605850800000|2020-11-20 05:40:00|7125.4|7115.4|7127.9|7117.9|7131.9|7121.9|7124|7114|138
1605851100000|2020-11-20 05:45:00|7128.1|7118.1|7136.9|7126.9|7137.1|7127.1|7126.4|7116.4|93
1605851400000|2020-11-20 05:50:00|7136.6|7126.6|7140.6|7130.6|7141.1|7131.1|7133.4|7123.4|127
1605851700000|2020-11-20 05:55:00|7141|7131|7138.6|7128.6|7145.5|7135.5|7138.6|7128.6|146
1605852000000|2020-11-20 06:00:00|7139|7129|7144.6|7134.6|7145.1|7135.1|7132.6|7122.6|219
1605852300000|2020-11-20 06:05:00|7143.9|7133.9|7148|7138|7148.1|7138.1|7143.6|7133.6|129
1605852600000|2020-11-20 06:10:00|7147.8|7137.8|7148.4|7138.4|7149.1|7139.1|7144.1|7134.1|170
1605852900000|2020-11-20 06:15:00|7148.3|7138.3|7150.9|7140.9|7159.6|7149.6|7148.1|7138.1|259
1605853200000|2020-11-20 06:20:00|7150.1|7140.1|7151.4|7141.4|7156.6|7146.6|7147.4|7137.4|233
1605853500000|2020-11-20 06:25:00|7151.1|7141.1|7151.6|7141.6|7159.1|7149.1|7150.9|7140.9|218
1605853800000|2020-11-20 06:30:00|7151.9|7141.9|7152|7142|7155.4|7145.4|7147.8|7137.8|132
1605854100000|2020-11-20 06:35:00|7151.9|7141.9|7156.8|7146.8|7156.8|7146.8|7147.8|7137.8|138
1605854400000|2020-11-20 06:40:00|7156.6|7146.6|7155.6|7145.6|7158.4|7148.4|7154.6|7144.6|148
1605854700000|2020-11-20 06:45:00|7155.9|7145.9|7157.4|7147.4|7159.6|7149.6|7154.6|7144.6|135
1605855000000|2020-11-20 06:50:00|7158.6|7148.6|7158.6|7148.6|7158.9|7148.9|7152.9|7142.9|182
1605855300000|2020-11-20 06:55:00|7158.4|7148.4|7157.9|7147.9|7159.1|7149.1|7155.1|7145.1|200
1605855600000|2020-11-20 07:00:00|7157.6|7147.6|7159.4|7149.4|7161.4|7151.4|7155.1|7145.1|67
1605855900000|2020-11-20 07:05:00|7158.6|7148.6|7157.1|7147.1|7159.3|7149.3|7154.4|7144.4|78
1605856200000|2020-11-20 07:10:00|7157.3|7147.3|7149.9|7139.9|7157.9|7147.9|7149.4|7139.4|103
1605856500000|2020-11-20 07:15:00|7149.8|7139.8|7152.9|7142.9|7153.6|7143.6|7149.4|7139.4|65
1605856800000|2020-11-20 07:20:00|7153.4|7143.4|7150.1|7140.1|7154.6|7144.6|7149.6|7139.6|35
1605857100000|2020-11-20 07:25:00|7150.4|7140.4|7148.6|7138.6|7150.6|7140.6|7147.4|7137.4|40
1605857400000|2020-11-20 07:30:00|7149.1|7139.1|7148.3|7138.3|7149.9|7139.9|7147.6|7137.6|27
1605857700000|2020-11-20 07:35:00|7148.1|7138.1|7150.6|7140.6|7150.9|7140.9|7146.9|7136.9|53
1605858000000|2020-11-20 07:40:00|7150.9|7140.9|7146.5|7136.5|7153.4|7143.4|7146.4|7136.4|42
1605858300000|2020-11-20 07:45:00|7146.6|7136.6|7149.4|7139.4|7149.4|7139.4|7144.8|7134.8|62
1605858600000|2020-11-20 07:50:00|7149.6|7139.6|7152.6|7142.6|7154.6|7144.6|7147.5|7137.5|65
1605858900000|2020-11-20 07:55:00|7152.9|7142.9|7152.1|7142.1|7154.9|7144.9|7150.6|7140.6|78
1605859200000|2020-11-20 08:00:00|7152.4|7142.4|7151.1|7141.1|7152.9|7142.9|7145.4|7135.4|198
1605859500000|2020-11-20 08:05:00|7151.4|7141.4|7146.9|7136.9|7151.4|7141.4|7143.6|7133.6|126
1605859800000|2020-11-20 08:10:00|7147.1|7137.1|7144.1|7134.1|7148.4|7138.4|7142.6|7132.6|103
1605860100000|2020-11-20 08:15:00|7143.9|7133.9|7153.6|7143.6|7153.9|7143.9|7143.4|7133.4|78
1605860400000|2020-11-20 08:20:00|7153.9|7143.9|7155.6|7145.6|7161.6|7151.6|7153.9|7143.9|119
1605860700000|2020-11-20 08:25:00|7155.4|7145.4|7156.1|7146.1|7159.9|7149.9|7155.4|7145.4|72
1605861000000|2020-11-20 08:30:00|7156.4|7146.4|7154.6|7144.6|7159.9|7149.9|7152.1|7142.1|104
1605861300000|2020-11-20 08:35:00|7154.9|7144.9|7158.4|7148.4|7159.9|7149.9|7154.9|7144.9|69
1605861600000|2020-11-20 08:40:00|7157.9|7147.9|7155.6|7145.6|7159.4|7149.4|7155.6|7145.6|54
1605861900000|2020-11-20 08:45:00|7155.9|7145.9|7156.1|7146.1|7159.4|7149.4|7155.1|7145.1|84
1605862200000|2020-11-20 08:50:00|7155.9|7145.9|7159.4|7149.4|7159.6|7149.6|7155.4|7145.4|78
1605862500000|2020-11-20 08:55:00|7159.6|7149.6|7157.6|7147.6|7160.6|7150.6|7155.9|7145.9|83
1605862800000|2020-11-20 09:00:00|7157.4|7147.4|7156.1|7146.1|7157.9|7147.9|7155.1|7145.1|70
1605863100000|2020-11-20 09:05:00|7156.4|7146.4|7159.4|7149.4|7160.4|7150.4|7150.6|7140.6|80
1605863400000|2020-11-20 09:10:00|7159.6|7149.6|7167.4|7157.4|7167.9|7157.9|7158.6|7148.6|90
1605863700000|2020-11-20 09:15:00|7167.6|7157.6|7168.6|7158.6|7171.6|7161.6|7167.1|7157.1|59
1605864000000|2020-11-20 09:20:00|7168.9|7158.9|7167.9|7157.9|7169.9|7159.9|7166.9|7156.9|73
1605864300000|2020-11-20 09:25:00|7167.6|7157.6|7167.1|7157.1|7169.1|7159.1|7162.9|7152.9|139
1605864600000|2020-11-20 09:30:00|7167.4|7157.4|7164.9|7154.9|7170.1|7160.1|7163.9|7153.9|115
1605864900000|2020-11-20 09:35:00|7165.4|7155.4|7166.4|7156.4|7167.9|7157.9|7164.6|7154.6|84
1605865200000|2020-11-20 09:40:00|7165.9|7155.9|7164.1|7154.1|7168.6|7158.6|7162.6|7152.6|101
1605865500000|2020-11-20 09:45:00|7164.4|7154.4|7163.9|7153.9|7165.4|7155.4|7162.4|7152.4|52
1605865800000|2020-11-20 09:50:00|7164.1|7154.1|7162.9|7152.9|7164.4|7154.4|7161.1|7151.1|45
1605866100000|2020-11-20 09:55:00|7162.4|7152.4|7160.6|7150.6|7163.4|7153.4|7160.1|7150.1|44
1605866400000|2020-11-20 10:00:00|7160.4|7150.4|7166.1|7156.1|7168.4|7158.4|7160.4|7150.4|63
1605866700000|2020-11-20 10:05:00|7165.9|7155.9|7166.6|7156.6|7167.1|7157.1|7165.1|7155.1|57
1605867000000|2020-11-20 10:10:00|7166.9|7156.9|7171.4|7161.4|7173.1|7163.1|7165.4|7155.4|68
1605867300000|2020-11-20 10:15:00|7171.1|7161.1|7173.9|7163.9|7173.9|7163.9|7171.1|7161.1|61
1605867600000|2020-11-20 10:20:00|7173.6|7163.6|7177.9|7167.9|7178.6|7168.6|7172.6|7162.6|90
1605867900000|2020-11-20 10:25:00|7178.1|7168.1|7208.9|7198.9|7210.4|7200.4|7177.6|7167.6|207
1605868200000|2020-11-20 10:30:00|7209.4|7199.4|7203.9|7193.9|7211.9|7201.9|7199.9|7189.9|125
1605868500000|2020-11-20 10:35:00|7204.4|7194.4|7204.4|7194.4|7204.6|7194.6|7201.1|7191.1|86
1605868800000|2020-11-20 10:40:00|7203.6|7193.6|7207.9|7197.9|7211.1|7201.1|7203.6|7193.6|121
1605869100000|2020-11-20 10:45:00|7208.9|7198.9|7210.1|7200.1|7211.9|7201.9|7208.6|7198.6|65
1605869400000|2020-11-20 10:50:00|7210.4|7200.4|7219.4|7209.4|7220.4|7210.4|7209.1|7199.1|83
1605869700000|2020-11-20 10:55:00|7219.9|7209.9|7224.1|7214.1|7227.1|7217.1|7213.6|7203.6|144
1605870000000|2020-11-20 11:00:00|7224.9|7214.9|7227|7217|7232.9|7222.9|7221.1|7211.1|137
1605870300000|2020-11-20 11:05:00|7226.9|7216.9|7224.3|7214.3|7227.4|7217.4|7220.9|7210.9|118
1605870600000|2020-11-20 11:10:00|7223.9|7213.9|7215.4|7205.4|7226.1|7216.1|7214.3|7204.3|127
1605870900000|2020-11-20 11:15:00|7215.6|7205.6|7206.4|7196.4|7216.1|7206.1|7204.4|7194.4|108
1605871200000|2020-11-20 11:20:00|7206.6|7196.6|7218.6|7208.6|7218.6|7208.6|7204.9|7194.9|89
1605871500000|2020-11-20 11:25:00|7218.9|7208.9|7223.9|7213.9|7223.9|7213.9|7217.4|7207.4|79
1605871800000|2020-11-20 11:30:00|7224.1|7214.1|7223.9|7213.9|7228.1|7218.1|7221.4|7211.4|62
1605872100000|2020-11-20 11:35:00|7223.6|7213.6|7222.1|7212.1|7227.6|7217.6|7220.6|7210.6|75
1605872400000|2020-11-20 11:40:00|7221.9|7211.9|7221.4|7211.4|7224.9|7214.9|7220.1|7210.1|46
1605872700000|2020-11-20 11:45:00|7221.6|7211.6|7218.6|7208.6|7221.9|7211.9|7218.6|7208.6|60
1605873000000|2020-11-20 11:50:00|7218.9|7208.9|7221.4|7211.4|7222.1|7212.1|7217.1|7207.1|61
1605873300000|2020-11-20 11:55:00|7221.1|7211.1|7218.9|7208.9|7222.6|7212.6|7218.4|7208.4|66
1605873600000|2020-11-20 12:00:00|7219.1|7209.1|7217.4|7207.4|7222.1|7212.1|7217.4|7207.4|95
1605873900000|2020-11-20 12:05:00|7217.1|7207.1|7209.6|7199.6|7218.9|7208.9|7209.6|7199.6|109
1605874200000|2020-11-20 12:10:00|7209.9|7199.9|7210.1|7200.1|7214.8|7204.8|7207.4|7197.4|115
1605874500000|2020-11-20 12:15:00|7209.9|7199.9|7206.1|7196.1|7212.9|7202.9|7204.9|7194.9|89
1605874800000|2020-11-20 12:20:00|7205.9|7195.9|7205.4|7195.4|7208.6|7198.6|7204.1|7194.1|94
1605875100000|2020-11-20 12:25:00|7205.6|7195.6|7201.6|7191.6|7205.6|7195.6|7199.6|7189.6|120
1605875400000|2020-11-20 12:30:00|7201.9|7191.9|7200.1|7190.1|7203.6|7193.6|7197.6|7187.6|155
1605875700000|2020-11-20 12:35:00|7200.4|7190.4|7207.4|7197.4|7207.4|7197.4|7199.9|7189.9|53
1605876000000|2020-11-20 12:40:00|7207.6|7197.6|7205.6|7195.6|7207.9|7197.9|7204.4|7194.4|66
1605876300000|2020-11-20 12:45:00|7205.4|7195.4|7204.9|7194.9|7208.9|7198.9|7202.6|7192.6|79
1605876600000|2020-11-20 12:50:00|7205.1|7195.1|7218.4|7208.4|7225.9|7215.9|7203.6|7193.6|211
1605876900000|2020-11-20 12:55:00|7218.1|7208.1|7213.4|7203.4|7220.4|7210.4|7213.1|7203.1|102
1605877200000|2020-11-20 13:00:00|7213.6|7203.6|7206.4|7196.4|7216.4|7206.4|7202.4|7192.4|459
1605877500000|2020-11-20 13:05:00|7206.6|7196.6|7211.4|7201.4|7215.6|7205.6|7203.4|7193.4|328
1605877800000|2020-11-20 13:10:00|7211.6|7201.6|7201.4|7191.4|7214.4|7204.4|7200.1|7190.1|220
1605878100000|2020-11-20 13:15:00|7201.6|7191.6|7213.9|7203.9|7214.8|7204.8|7201.6|7191.6|229
1605878400000|2020-11-20 13:20:00|7213.6|7203.6|7222.1|7212.1|7223.4|7213.4|7207.1|7197.1|271
1605878700000|2020-11-20 13:25:00|7222.4|7212.4|7222.4|7212.4|7235.1|7225.1|7209.9|7199.9|504
1605879000000|2020-11-20 13:30:00|7222.6|7212.6|7230.6|7220.6|7235.6|7225.6|7222.6|7212.6|283
1605879300000|2020-11-20 13:35:00|7230.4|7220.4|7227.9|7217.9|7235.6|7225.6|7225.4|7215.4|200
1605879600000|2020-11-20 13:40:00|7228.1|7218.1|7239.9|7229.9|7247.1|7237.1|7227.1|7217.1|346
1605879900000|2020-11-20 13:45:00|7239.6|7229.6|7231.4|7221.4|7240.9|7230.9|7228.4|7218.4|200
1605880200000|2020-11-20 13:50:00|7231.1|7221.1|7232.4|7222.4|7235.6|7225.6|7227.6|7217.6|163
1605880500000|2020-11-20 13:55:00|7232.1|7222.1|7224.9|7214.9|7233.4|7223.4|7218.1|7208.1|224
1605880800000|2020-11-20 14:00:00|7225.1|7215.1|7243.6|7233.6|7243.9|7233.9|7225.1|7215.1|187
1605881100000|2020-11-20 14:05:00|7243.9|7233.9|7247.1|7237.1|7248.6|7238.6|7240.4|7230.4|278
1605881400000|2020-11-20 14:10:00|7246.9|7236.9|7243.6|7233.6|7247.4|7237.4|7233.4|7223.4|271
1605881700000|2020-11-20 14:15:00|7243.9|7233.9|7242.1|7232.1|7248.1|7238.1|7241.9|7231.9|173
1605882000000|2020-11-20 14:20:00|7242.4|7232.4|7254.1|7244.1|7258.6|7248.6|7242.1|7232.1|252
1605882300000|2020-11-20 14:25:00|7254.4|7244.4|7256.9|7246.9|7258.6|7248.6|7253.4|7243.4|178
1605882600000|2020-11-20 14:30:00|7257.1|7247.1|7259.4|7249.4|7259.9|7249.9|7250.6|7240.6|248
1605882900000|2020-11-20 14:35:00|7259.1|7249.1|7264.9|7254.9|7265.9|7255.9|7256.6|7246.6|263
1605883200000|2020-11-20 14:40:00|7264.8|7254.8|7280.6|7270.6|7283.9|7273.9|7264.8|7254.8|321
1605883500000|2020-11-20 14:45:00|7280.9|7270.9|7276.9|7266.9|7287.1|7277.1|7270.9|7260.9|385
1605883800000|2020-11-20 14:50:00|7277.1|7267.1|7273.4|7263.4|7280.1|7270.1|7271.4|7261.4|204
1605884100000|2020-11-20 14:55:00|7273.6|7263.6|7290.9|7280.9|7292.1|7282.1|7266.1|7256.1|310
1605884400000|2020-11-20 15:00:00|7290.4|7280.4|7294.1|7284.1|7299.1|7289.1|7280.9|7270.9|386
1605884700000|2020-11-20 15:05:00|7294.4|7284.4|7291.4|7281.4|7297.1|7287.1|7283.4|7273.4|358
1605885000000|2020-11-20 15:10:00|7291.6|7281.6|7287.6|7277.6|7295.9|7285.9|7286.9|7276.9|165
1605885300000|2020-11-20 15:15:00|7287.9|7277.9|7282.9|7272.9|7292.1|7282.1|7282.4|7272.4|205
1605885600000|2020-11-20 15:20:00|7283.1|7273.1|7267.1|7257.1|7285.4|7275.4|7266.6|7256.6|315
1605885900000|2020-11-20 15:25:00|7267.4|7257.4|7264.4|7254.4|7273.6|7263.6|7257.9|7247.9|328
1605886200000|2020-11-20 15:30:00|7265.1|7255.1|7271.9|7261.9|7274.3|7264.3|7260.4|7250.4|224
1605886500000|2020-11-20 15:35:00|7272.1|7262.1|7277.1|7267.1|7281.9|7271.9|7272.1|7262.1|209
1605886800000|2020-11-20 15:40:00|7277.6|7267.6|7265.4|7255.4|7279.4|7269.4|7263.1|7253.1|194
1605887100000|2020-11-20 15:45:00|7265.6|7255.6|7271.1|7261.1|7271.1|7261.1|7264.4|7254.4|134
1605887400000|2020-11-20 15:50:00|7271.4|7261.4|7271.4|7261.4|7273.6|7263.6|7267.6|7257.6|160
1605887700000|2020-11-20 15:55:00|7271.1|7261.1|7264.4|7254.4|7271.9|7261.9|7261.6|7251.6|175
1605888000000|2020-11-20 16:00:00|7264.1|7254.1|7270.1|7260.1|7270.1|7260.1|7260.9|7250.9|99
1605888300000|2020-11-20 16:05:00|7269.9|7259.9|7277.4|7267.4|7279.4|7269.4|7269.9|7259.9|111
1605888600000|2020-11-20 16:10:00|7277.1|7267.1|7275.6|7265.6|7279.1|7269.1|7275.4|7265.4|116
1605888900000|2020-11-20 16:15:00|7275.4|7265.4|7279.6|7269.6|7279.6|7269.6|7274.6|7264.6|63
1605889200000|2020-11-20 16:20:00|7279.4|7269.4|7278.6|7268.6|7285.9|7275.9|7276.9|7266.9|132
1605889500000|2020-11-20 16:25:00|7278.1|7268.1|7279.6|7269.6|7282.9|7272.9|7275.4|7265.4|84
1605889800000|2020-11-20 16:30:00|7279.9|7269.9|7280.6|7270.6|7283.9|7273.9|7279.6|7269.6|94
1605890100000|2020-11-20 16:35:00|7280.1|7270.1|7286.9|7276.9|7288.1|7278.1|7279.4|7269.4|120
1605890400000|2020-11-20 16:40:00|7287.1|7277.1|7286.9|7276.9|7291.1|7281.1|7284.6|7274.6|121
1605890700000|2020-11-20 16:45:00|7286.6|7276.6|7275.1|7265.1|7290.4|7280.4|7273.9|7263.9|247
1605891000000|2020-11-20 16:50:00|7274.9|7264.9|7274.1|7264.1|7279.1|7269.1|7268.9|7258.9|159
1605891300000|2020-11-20 16:55:00|7274.4|7264.4|7270.6|7260.6|7277.4|7267.4|7268.4|7258.4|161
1605891600000|2020-11-20 17:00:00|7270.4|7260.4|7271.9|7261.9|7272.1|7262.1|7269.1|7259.1|59
1605891900000|2020-11-20 17:05:00|7272.1|7262.1|7262.6|7252.6|7273.6|7263.6|7261.4|7251.4|63
1605892200000|2020-11-20 17:10:00|7262.9|7252.9|7263.9|7253.9|7265.1|7255.1|7260.6|7250.6|52
1605892500000|2020-11-20 17:15:00|7263.6|7253.6|7268.9|7258.9|7270.6|7260.6|7263.1|7253.1|46
1605892800000|2020-11-20 17:20:00|7269.1|7259.1|7269.1|7259.1|7272.1|7262.1|7266.4|7256.4|54
1605893100000|2020-11-20 17:25:00|7268.9|7258.9|7271.9|7261.9|7272.1|7262.1|7268.6|7258.6|63
1605893400000|2020-11-20 17:30:00|7271.6|7261.6|7272.6|7262.6|7272.9|7262.9|7269.9|7259.9|75
1605893700000|2020-11-20 17:35:00|7272.4|7262.4|7277.9|7267.9|7278.1|7268.1|7272.4|7262.4|45
1605894000000|2020-11-20 17:40:00|7278.1|7268.1|7279.6|7269.6|7279.9|7269.9|7277.6|7267.6|42
1605894300000|2020-11-20 17:45:00|7279.9|7269.9|7274.9|7264.9|7280.6|7270.6|7273.6|7263.6|76
1605894600000|2020-11-20 17:50:00|7275.1|7265.1|7272.6|7262.6|7275.6|7265.6|7271.6|7261.6|50
1605894900000|2020-11-20 17:55:00|7272.4|7262.4|7278.8|7268.8|7279.1|7269.1|7270.6|7260.6|83
1606093200000|2020-11-23 01:00:00|7273.5|7257.8|7265.8|7255.8|7273.5|7261.1|7258.9|7248.9|157
1606093500000|2020-11-23 01:05:00|7266.5|7256.5|7255.8|7245.8|7270.9|7260.9|7250.4|7240.4|372
1606093800000|2020-11-23 01:10:00|7255.6|7245.6|7257.6|7247.6|7263.4|7253.4|7253.6|7243.6|243
1606094100000|2020-11-23 01:15:00|7257.4|7247.4|7261.6|7251.6|7262.1|7252.1|7254.4|7244.4|172
1606094400000|2020-11-23 01:20:00|7261.9|7251.9|7259.6|7249.6|7265.4|7255.4|7257.4|7247.4|207
1606094700000|2020-11-23 01:25:00|7259.9|7249.9|7254.9|7244.9|7260.4|7250.4|7250|7240|188
1606095000000|2020-11-23 01:30:00|7254.6|7244.6|7255.8|7245.8|7256.3|7246.3|7246.9|7236.9|227
1606095300000|2020-11-23 01:35:00|7255.6|7245.6|7255.6|7245.6|7256.1|7246.1|7248.9|7238.9|173
1606095600000|2020-11-23 01:40:00|7255.4|7245.4|7252.1|7242.1|7261.4|7251.4|7252.1|7242.1|131
1606095900000|2020-11-23 01:45:00|7251.9|7241.9|7253.3|7243.3|7256.1|7246.1|7248.4|7238.4|167
1606096200000|2020-11-23 01:50:00|7253|7243|7270.4|7260.4|7270.4|7260.4|7252.6|7242.6|141
1606096500000|2020-11-23 01:55:00|7269.9|7259.9|7274.9|7264.9|7277.1|7267.1|7268.6|7258.6|235
1606096800000|2020-11-23 02:00:00|7274.6|7264.6|7272.1|7262.1|7275.4|7265.4|7268.8|7258.8|111
1606097100000|2020-11-23 02:05:00|7272|7262|7270.9|7260.9|7273.6|7263.6|7265.9|7255.9|141
1606097400000|2020-11-23 02:10:00|7271.1|7261.1|7267.1|7257.1|7273.6|7263.6|7267.1|7257.1|89
1606097700000|2020-11-23 02:15:00|7267.4|7257.4|7267.9|7257.9|7269.1|7259.1|7266.6|7256.6|38
1606098000000|2020-11-23 02:20:00|7268.1|7258.1|7266.4|7256.4|7270.6|7260.6|7266.1|7256.1|27
1606098300000|2020-11-23 02:25:00|7266.1|7256.1|7266.9|7256.9|7267.1|7257.1|7263.9|7253.9|28
1606098600000|2020-11-23 02:30:00|7267.1|7257.1|7258.6|7248.6|7268.6|7258.6|7256.4|7246.4|126
1606098900000|2020-11-23 02:35:00|7258.9|7248.9|7261.5|7251.5|7262.5|7252.5|7255.4|7245.4|182
1606099200000|2020-11-23 02:40:00|7261.3|7251.3|7259.9|7249.9|7262.1|7252.1|7256.9|7246.9|105
1606099500000|2020-11-23 02:45:00|7259.8|7249.8|7263.1|7253.1|7265.1|7255.1|7259.6|7249.6|72
1606099800000|2020-11-23 02:50:00|7263.6|7253.6|7265.1|7255.1|7267.6|7257.6|7263.4|7253.4|60
1606100100000|2020-11-23 02:55:00|7265.4|7255.4|7263.1|7253.1|7265.4|7255.4|7261.9|7251.9|65
1606100400000|2020-11-23 03:00:00|7262.9|7252.9|7260.4|7250.4|7263.6|7253.6|7255.9|7245.9|120
1606100700000|2020-11-23 03:05:00|7260.1|7250.1|7259.4|7249.4|7264.1|7254.1|7257.5|7247.5|91
1606101000000|2020-11-23 03:10:00|7259.1|7249.1|7262.5|7252.5|7262.5|7252.5|7259.1|7249.1|41
1606101300000|2020-11-23 03:15:00|7262.6|7252.6|7262.6|7252.6|7265.4|7255.4|7261.3|7251.3|45
1606101600000|2020-11-23 03:20:00|7262.9|7252.9|7265.4|7255.4|7266.4|7256.4|7262.9|7252.9|34
1606101900000|2020-11-23 03:25:00|7265.3|7255.3|7263.5|7253.5|7265.3|7255.3|7261.4|7251.4|65
1606102200000|2020-11-23 03:30:00|7263.4|7253.4|7265.6|7255.6|7266.4|7256.4|7263.1|7253.1|34
1606102500000|2020-11-23 03:35:00|7264.4|7254.4|7265.6|7255.6|7265.6|7255.6|7263.3|7253.3|24
1606102800000|2020-11-23 03:40:00|7265.4|7255.4|7265.9|7255.9|7266.9|7256.9|7264.9|7254.9|36
1606103100000|2020-11-23 03:45:00|7265.6|7255.6|7264.4|7254.4|7265.6|7255.6|7263.9|7253.9|17
1606103400000|2020-11-23 03:50:00|7263.4|7253.4|7263.4|7253.4|7264.1|7254.1|7262.9|7252.9|16
1606103700000|2020-11-23 03:55:00|7263.1|7253.1|7263.1|7253.1|7263.4|7253.4|7263.1|7253.1|3
1606104000000|2020-11-23 04:00:00|7262.9|7252.9|7258.6|7248.6|7263.4|7253.4|7258.5|7248.5|24
1606104300000|2020-11-23 04:05:00|7259.6|7249.6|7258.4|7248.4|7260.1|7250.1|7258.1|7248.1|40
1606104600000|2020-11-23 04:10:00|7258.6|7248.6|7257|7247|7258.6|7248.6|7256.4|7246.4|20
1606104900000|2020-11-23 04:15:00|7256.9|7246.9|7255.9|7245.9|7257.1|7247.1|7255.9|7245.9|11
1606105200000|2020-11-23 04:20:00|7256.4|7246.4|7255.1|7245.1|7258.1|7248.1|7254.6|7244.6|26
1606105500000|2020-11-23 04:25:00|7255.4|7245.4|7253.8|7243.8|7256.1|7246.1|7253.8|7243.8|26
1606105800000|2020-11-23 04:30:00|7254.1|7244.1|7255.1|7245.1|7255.9|7245.9|7254.1|7244.1|23
1606106100000|2020-11-23 04:35:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7255.4|7245.4|25
1606106400000|2020-11-23 04:40:00|7257.9|7247.9|7258.6|7248.6|7259.4|7249.4|7257.5|7247.5|26
1606106700000|2020-11-23 04:45:00|7258.4|7248.4|7257.9|7247.9|7258.6|7248.6|7257.9|7247.9|9
1606107000000|2020-11-23 04:50:00|7257.8|7247.8|7256.4|7246.4|7257.8|7247.8|7254.1|7244.1|21
1606107300000|2020-11-23 04:55:00|7256.1|7246.1|7259.1|7249.1|7259.4|7249.4|7255.6|7245.6|22
1606107600000|2020-11-23 05:00:00|7258.9|7248.9|7256.9|7246.9|7258.9|7248.9|7255.1|7245.1|35
1606107900000|2020-11-23 05:05:00|7257.1|7247.1|7255.1|7245.1|7257.1|7247.1|7254.6|7244.6|20
1606108200000|2020-11-23 05:10:00|7255.4|7245.4|7257.6|7247.6|7257.6|7247.6|7254.6|7244.6|43
1606108500000|2020-11-23 05:15:00|7257.3|7247.3|7258.6|7248.6|7258.9|7248.9|7256.1|7246.1|33
1606108800000|2020-11-23 05:20:00|7258.4|7248.4|7259.9|7249.9|7259.9|7249.9|7256.6|7246.6|33
1606109100000|2020-11-23 05:25:00|7259.6|7249.6|7257.6|7247.6|7260.1|7250.1|7257.1|7247.1|28
1606109400000|2020-11-23 05:30:00|7257.4|7247.4|7261.1|7251.1|7265.4|7255.4|7256.9|7246.9|129
1606109700000|2020-11-23 05:35:00|7260.9|7250.9|7251.6|7241.6|7260.9|7250.9|7251.6|7241.6|127
1606110000000|2020-11-23 05:40:00|7251.9|7241.9|7255.4|7245.4|7256.1|7246.1|7251.9|7241.9|96
1606110300000|2020-11-23 05:45:00|7254.9|7244.9|7257.1|7247.1|7258.9|7248.9|7253.6|7243.6|91
1606110600000|2020-11-23 05:50:00|7257.4|7247.4|7267.6|7257.6|7268.1|7258.1|7257.4|7247.4|101
1606110900000|2020-11-23 05:55:00|7267.9|7257.9|7264.1|7254.1|7268.4|7258.4|7262.6|7252.6|126
1606111200000|2020-11-23 06:00:00|7263.6|7253.6|7265.8|7255.8|7265.8|7255.8|7260.9|7250.9|77
1606111500000|2020-11-23 06:05:00|7265.9|7255.9|7263.6|7253.6|7267.1|7257.1|7263.1|7253.1|74
1606111800000|2020-11-23 06:10:00|7263.3|7253.3|7261.9|7251.9|7265.3|7255.3|7259.9|7249.9|92
1606112100000|2020-11-23 06:15:00|7261.6|7251.6|7260.9|7250.9|7262.6|7252.6|7259.8|7249.8|86
1606112400000|2020-11-23 06:20:00|7260.6|7250.6|7263|7253|7263|7253|7258.4|7248.4|74
1606112700000|2020-11-23 06:25:00|7263.3|7253.3|7255.3|7245.3|7263.4|7253.4|7255.3|7245.3|104
1606113000000|2020-11-23 06:30:00|7255.4|7245.4|7242.9|7232.9|7257.6|7247.6|7242.4|7232.4|180
1606113300000|2020-11-23 06:35:00|7242.6|7232.6|7241.3|7231.3|7247.1|7237.1|7229.6|7219.6|322
1606113600000|2020-11-23 06:40:00|7241.6|7231.6|7230.1|7220.1|7243.6|7233.6|7226.4|7216.4|313
1606113900000|2020-11-23 06:45:00|7230|7220|7236.5|7226.5|7240.4|7230.4|7228.4|7218.4|170
1606114200000|2020-11-23 06:50:00|7236.9|7226.9|7232.6|7222.6|7239.1|7229.1|7228.6|7218.6|174
1606114500000|2020-11-23 06:55:00|7233.4|7223.4|7239.6|7229.6|7240.6|7230.6|7232.4|7222.4|124
1606114800000|2020-11-23 07:00:00|7239.9|7229.9|7241.4|7231.4|7244.4|7234.4|7237.4|7227.4|116
1606115100000|2020-11-23 07:05:00|7241.6|7231.6|7245.9|7235.9|7246.4|7236.4|7241.6|7231.6|57
1606115400000|2020-11-23 07:10:00|7245.6|7235.6|7247.6|7237.6|7247.6|7237.6|7243.3|7233.3|67
1606115700000|2020-11-23 07:15:00|7247.9|7237.9|7247.5|7237.5|7248.1|7238.1|7245|7235|27
1606116000000|2020-11-23 07:20:00|7247.6|7237.6|7246.1|7236.1|7248.4|7238.4|7244.1|7234.1|40
1606116300000|2020-11-23 07:25:00|7245.9|7235.9|7245.9|7235.9|7247.9|7237.9|7244.9|7234.9|54
1606116600000|2020-11-23 07:30:00|7245.1|7235.1|7248.9|7238.9|7250.1|7240.1|7244.1|7234.1|56
1606116900000|2020-11-23 07:35:00|7249.1|7239.1|7249.1|7239.1|7249.1|7239.1|7246.6|7236.6|36
1606117200000|2020-11-23 07:40:00|7248.9|7238.9|7247.1|7237.1|7249.3|7239.3|7245.9|7235.9|59
1606117500000|2020-11-23 07:45:00|7246.9|7236.9|7249.4|7239.4|7249.4|7239.4|7245.3|7235.3|57
1606117800000|2020-11-23 07:50:00|7249.1|7239.1|7248.6|7238.6|7252.6|7242.6|7248.6|7238.6|41
1606118100000|2020-11-23 07:55:00|7248.4|7238.4|7249.6|7239.6|7249.6|7239.6|7245.4|7235.4|65
1606118400000|2020-11-23 08:00:00|7249.4|7239.4|7252.1|7242.1|7255.1|7245.1|7246.9|7236.9|150
1606118700000|2020-11-23 08:05:00|7252.4|7242.4|7259.4|7249.4|7260.6|7250.6|7252.4|7242.4|150
1606119000000|2020-11-23 08:10:00|7259.1|7249.1|7256.9|7246.9|7260.6|7250.6|7255.6|7245.6|101
1606119300000|2020-11-23 08:15:00|7256.6|7246.6|7258.9|7248.9|7259.6|7249.6|7256.1|7246.1|78
1606119600000|2020-11-23 08:20:00|7258.4|7248.4|7262.6|7252.6|7263.1|7253.1|7258.4|7248.4|79
1606119900000|2020-11-23 08:25:00|7262.9|7252.9|7262.6|7252.6|7264.4|7254.4|7261.9|7251.9|72
1606120200000|2020-11-23 08:30:00|7263.1|7253.1|7267.4|7257.4|7267.4|7257.4|7262.1|7252.1|143
1606120500000|2020-11-23 08:35:00|7267.6|7257.6|7261.1|7251.1|7267.6|7257.6|7258.9|7248.9|151
1606120800000|2020-11-23 08:40:00|7260.9|7250.9|7261.6|7251.6|7263.6|7253.6|7258.1|7248.1|81
1606121100000|2020-11-23 08:45:00|7261.4|7251.4|7262.9|7252.9|7263.6|7253.6|7260.1|7250.1|68
1606121400000|2020-11-23 08:50:00|7262.6|7252.6|7260.4|7250.4|7262.9|7252.9|7260.1|7250.1|65
1606121700000|2020-11-23 08:55:00|7260.6|7250.6|7262.9|7252.9|7263.1|7253.1|7259.4|7249.4|75
1606122000000|2020-11-23 09:00:00|7262.6|7252.6|7251.6|7241.6|7262.9|7252.9|7251.1|7241.1|157
1606122300000|2020-11-23 09:05:00|7251.9|7241.9|7256.6|7246.6|7257.4|7247.4|7251.9|7241.9|87
1606122600000|2020-11-23 09:10:00|7256.4|7246.4|7261.6|7251.6|7261.9|7251.9|7256.1|7246.1|112
1606122900000|2020-11-23 09:15:00|7261.4|7251.4|7261.9|7251.9|7264.6|7254.6|7260.4|7250.4|89
1606123200000|2020-11-23 09:20:00|7262.1|7252.1|7257.4|7247.4|7262.6|7252.6|7256.4|7246.4|101
1606123500000|2020-11-23 09:25:00|7256.9|7246.9|7255.4|7245.4|7258.4|7248.4|7253.9|7243.9|43
1606123800000|2020-11-23 09:30:00|7256.1|7246.1|7251.9|7241.9|7257.4|7247.4|7251.6|7241.6|96
1606124100000|2020-11-23 09:35:00|7252.1|7242.1|7251.4|7241.4|7254.1|7244.1|7248.6|7238.6|87
1606124400000|2020-11-23 09:40:00|7251.9|7241.9|7248.9|7238.9|7255.9|7245.9|7246.9|7236.9|104
1606124700000|2020-11-23 09:45:00|7249.1|7239.1|7241.1|7231.1|7250.4|7240.4|7240.4|7230.4|95
1606125000000|2020-11-23 09:50:00|7241.4|7231.4|7244.6|7234.6|7245.4|7235.4|7240.4|7230.4|91
1606125300000|2020-11-23 09:55:00|7244.9|7234.9|7244.6|7234.6|7246.9|7236.9|7242.4|7232.4|78
1606125600000|2020-11-23 10:00:00|7245.1|7235.1|7246.6|7236.6|7246.6|7236.6|7243.1|7233.1|89
1606125900000|2020-11-23 10:05:00|7246.9|7236.9|7243.6|7233.6|7247.9|7237.9|7242.1|7232.1|67
1606126200000|2020-11-23 10:10:00|7243.9|7233.9|7242.4|7232.4|7243.9|7233.9|7240.6|7230.6|97
1606126500000|2020-11-23 10:15:00|7242.6|7232.6|7245.4|7235.4|7245.9|7235.9|7241.6|7231.6|84
1606126800000|2020-11-23 10:20:00|7245.1|7235.1|7243.1|7233.1|7245.4|7235.4|7242.1|7232.1|49
1606127100000|2020-11-23 10:25:00|7243.4|7233.4|7243.6|7233.6|7244.6|7234.6|7242.1|7232.1|53
1606127400000|2020-11-23 10:30:00|7243.4|7233.4|7233.9|7223.9|7243.6|7233.6|7232.9|7222.9|110
1606127700000|2020-11-23 10:35:00|7233.6|7223.6|7232.9|7222.9|7235.4|7225.4|7228.6|7218.6|103
1606128000000|2020-11-23 10:40:00|7232.6|7222.6|7231.4|7221.4|7233.9|7223.9|7228.4|7218.4|89
1606128300000|2020-11-23 10:45:00|7230.9|7220.9|7232.4|7222.4|7232.9|7222.9|7230.6|7220.6|56
1606128600000|2020-11-23 10:50:00|7232.1|7222.1|7237.6|7227.6|7238.4|7228.4|7231.9|7221.9|38
1606128900000|2020-11-23 10:55:00|7237.4|7227.4|7237.6|7227.6|7240.9|7230.9|7235.1|7225.1|92
1606129200000|2020-11-23 11:00:00|7237.9|7227.9|7234.4|7224.4|7239.1|7229.1|7234.4|7224.4|79
1606129500000|2020-11-23 11:05:00|7234.1|7224.1|7241.4|7231.4|7241.9|7231.9|7233.9|7223.9|69
1606129800000|2020-11-23 11:10:00|7241.6|7231.6|7246.4|7236.4|7246.4|7236.4|7240.4|7230.4|87
1606130100000|2020-11-23 11:15:00|7246.9|7236.9|7243.6|7233.6|7246.9|7236.9|7242.6|7232.6|74
1606130400000|2020-11-23 11:20:00|7244.1|7234.1|7243.1|7233.1|7244.1|7234.1|7241.1|7231.1|51
1606130700000|2020-11-23 11:25:00|7243.4|7233.4|7241.9|7231.9|7244.4|7234.4|7239.1|7229.1|75
1606131000000|2020-11-23 11:30:00|7241.6|7231.6|7241.9|7231.9|7241.9|7231.9|7237.9|7227.9|54
1606131300000|2020-11-23 11:35:00|7241.6|7231.6|7240.9|7230.9|7242.1|7232.1|7239.4|7229.4|44
1606131600000|2020-11-23 11:40:00|7241.1|7231.1|7242.4|7232.4|7242.4|7232.4|7240.9|7230.9|24
1606131900000|2020-11-23 11:45:00|7242.1|7232.1|7238.6|7228.6|7242.4|7232.4|7238.6|7228.6|45
1606132200000|2020-11-23 11:50:00|7238.4|7228.4|7239.9|7229.9|7239.9|7229.9|7235|7225|67
1606132500000|2020-11-23 11:55:00|7240.9|7230.9|7240.4|7230.4|7241.6|7231.6|7239.1|7229.1|29
1606132800000|2020-11-23 12:00:00|7240.1|7230.1|7235.9|7225.9|7241.1|7231.1|7235.6|7225.6|59
1606133100000|2020-11-23 12:05:00|7236.4|7226.4|7235.6|7225.6|7236.9|7226.9|7233.9|7223.9|48
1606133400000|2020-11-23 12:10:00|7235.4|7225.4|7238.1|7228.1|7238.6|7228.6|7234.4|7224.4|57
1606133700000|2020-11-23 12:15:00|7237.9|7227.9|7237.9|7227.9|7240.1|7230.1|7236.6|7226.6|28
1606134000000|2020-11-23 12:20:00|7238.6|7228.6|7241.6|7231.6|7241.9|7231.9|7237.1|7227.1|63
1606134300000|2020-11-23 12:25:00|7241.4|7231.4|7241.4|7231.4|7243.6|7233.6|7240.9|7230.9|68
1606134600000|2020-11-23 12:30:00|7241.6|7231.6|7232.6|7222.6|7243.4|7233.4|7232.4|7222.4|136
1606134900000|2020-11-23 12:35:00|7232.9|7222.9|7236.6|7226.6|7238.4|7228.4|7232.6|7222.6|80
1606135200000|2020-11-23 12:40:00|7235.9|7225.9|7231.6|7221.6|7235.9|7225.9|7228.8|7218.8|64
1606135500000|2020-11-23 12:45:00|7232.6|7222.6|7230.1|7220.1|7233.9|7223.9|7228.9|7218.9|85
1606135800000|2020-11-23 12:50:00|7230.4|7220.4|7221.6|7211.6|7230.6|7220.6|7217.6|7207.6|155
1606136100000|2020-11-23 12:55:00|7221.4|7211.4|7218.9|7208.9|7222.1|7212.1|7216.6|7206.6|104
1606136400000|2020-11-23 13:00:00|7219.4|7209.4|7230.1|7220.1|7235.1|7225.1|7219.4|7209.4|304
1606136700000|2020-11-23 13:05:00|7229.9|7219.9|7238.4|7228.4|7239.1|7229.1|7228.9|7218.9|237
1606137000000|2020-11-23 13:10:00|7238.1|7228.1|7228.6|7218.6|7238.9|7228.9|7224.4|7214.4|196
1606137300000|2020-11-23 13:15:00|7228.4|7218.4|7228.9|7218.9|7229.4|7219.4|7221.1|7211.1|205
1606137600000|2020-11-23 13:20:00|7228.6|7218.6|7236.4|7226.4|7239.9|7229.9|7227.4|7217.4|166
1606137900000|2020-11-23 13:25:00|7236.1|7226.1|7233.4|7223.4|7238.9|7228.9|7232.6|7222.6|128
1606138200000|2020-11-23 13:30:00|7232.9|7222.9|7241.4|7231.4|7241.4|7231.4|7231.9|7221.9|123
1606138500000|2020-11-23 13:35:00|7241.1|7231.1|7242.9|7232.9|7246.9|7236.9|7238.4|7228.4|157
1606138800000|2020-11-23 13:40:00|7243.4|7233.4|7241.9|7231.9|7244.9|7234.9|7231.1|7221.1|264
1606139100000|2020-11-23 13:45:00|7241.4|7231.4|7244.1|7234.1|7245.5|7235.5|7238.4|7228.4|138
1606139400000|2020-11-23 13:50:00|7243.9|7233.9|7234.6|7224.6|7243.9|7233.9|7234.6|7224.6|122
1606139700000|2020-11-23 13:55:00|7234.4|7224.4|7242.4|7232.4|7245.6|7235.6|7233.4|7223.4|131
1606140000000|2020-11-23 14:00:00|7242.6|7232.6|7245.4|7235.4|7249.6|7239.6|7242.4|7232.4|155
1606140300000|2020-11-23 14:05:00|7244.9|7234.9|7240.4|7230.4|7246.4|7236.4|7237.6|7227.6|139
1606140600000|2020-11-23 14:10:00|7240.6|7230.6|7249.9|7239.9|7256.1|7246.1|7239.6|7229.6|249
1606140900000|2020-11-23 14:15:00|7250.6|7240.6|7247.4|7237.4|7255.4|7245.4|7244.4|7234.4|252
1606141200000|2020-11-23 14:20:00|7247.1|7237.1|7245.9|7235.9|7252.6|7242.6|7245.6|7235.6|163
1606141500000|2020-11-23 14:25:00|7246.1|7236.1|7238.6|7228.6|7249.1|7239.1|7238.1|7228.1|109
1606141800000|2020-11-23 14:30:00|7238.4|7228.4|7237.1|7227.1|7240.9|7230.9|7233.4|7223.4|219
1606142100000|2020-11-23 14:35:00|7236.9|7226.9|7234.6|7224.6|7243.1|7233.1|7234.5|7224.5|114
1606142400000|2020-11-23 14:40:00|7234.9|7224.9|7231.9|7221.9|7234.9|7224.9|7229.6|7219.6|170
1606142700000|2020-11-23 14:45:00|7232.4|7222.4|7214.4|7204.4|7232.6|7222.6|7212.6|7202.6|345
1606143000000|2020-11-23 14:50:00|7214.6|7204.6|7213.6|7203.6|7217.9|7207.9|7207.4|7197.4|278
1606143300000|2020-11-23 14:55:00|7214.1|7204.1|7210.9|7200.9|7215.6|7205.6|7206.4|7196.4|265
1606143600000|2020-11-23 15:00:00|7210.4|7200.4|7214.9|7204.9|7216.6|7206.6|7206.9|7196.9|211
1606143900000|2020-11-23 15:05:00|7215.1|7205.1|7209.6|7199.6|7215.1|7205.1|7206.1|7196.1|252
1606144200000|2020-11-23 15:10:00|7210.1|7200.1|7205.4|7195.4|7210.6|7200.6|7195.3|7185.3|327
1606144500000|2020-11-23 15:15:00|7205.6|7195.6|7206.9|7196.9|7208.4|7198.4|7203.9|7193.9|209
1606144800000|2020-11-23 15:20:00|7206.6|7196.6|7201.6|7191.6|7207.9|7197.9|7200.9|7190.9|149
1606145100000|2020-11-23 15:25:00|7201.9|7191.9|7190.1|7180.1|7202.1|7192.1|7190.1|7180.1|194
1606145400000|2020-11-23 15:30:00|7190.4|7180.4|7200.9|7190.9|7201.9|7191.9|7190.1|7180.1|175
1606145700000|2020-11-23 15:35:00|7200.4|7190.4|7199.6|7189.6|7202.1|7192.1|7196.4|7186.4|163
1606146000000|2020-11-23 15:40:00|7199.1|7189.1|7188.6|7178.6|7200.4|7190.4|7187.9|7177.9|237
1606146300000|2020-11-23 15:45:00|7188.4|7178.4|7201.6|7191.6|7201.9|7191.9|7187.9|7177.9|228
1606146600000|2020-11-23 15:50:00|7201.4|7191.4|7195.6|7185.6|7202.4|7192.4|7195.6|7185.6|101
1606146900000|2020-11-23 15:55:00|7195.4|7185.4|7189.4|7179.4|7195.4|7185.4|7187.6|7177.6|247
1606147200000|2020-11-23 16:00:00|7188.9|7178.9|7194.1|7184.1|7194.4|7184.4|7181.4|7171.4|351
1606147500000|2020-11-23 16:05:00|7194.4|7184.4|7169.6|7159.6|7194.9|7184.9|7169.4|7159.4|290
1606147800000|2020-11-23 16:10:00|7169.1|7159.1|7167.6|7157.6|7170.9|7160.9|7163.6|7153.6|232
1606148100000|2020-11-23 16:15:00|7166.9|7156.9|7176.1|7166.1|7177.9|7167.9|7163.6|7153.6|225
1606148400000|2020-11-23 16:20:00|7176.4|7166.4|7181.1|7171.1|7181.9|7171.9|7170.4|7160.4|191
1606148700000|2020-11-23 16:25:00|7181.4|7171.4|7184.4|7174.4|7186.1|7176.1|7179.6|7169.6|164
1606149000000|2020-11-23 16:30:00|7185.1|7175.1|7179.4|7169.4|7185.1|7175.1|7177.4|7167.4|192
1606149300000|2020-11-23 16:35:00|7179.1|7169.1|7172.1|7162.1|7180.6|7170.6|7166.6|7156.6|201
1606149600000|2020-11-23 16:40:00|7172.4|7162.4|7177.9|7167.9|7178.1|7168.1|7170.4|7160.4|187
1606149900000|2020-11-23 16:45:00|7178.1|7168.1|7181.4|7171.4|7181.6|7171.6|7175.6|7165.6|149
1606150200000|2020-11-23 16:50:00|7181.6|7171.6|7184.6|7174.6|7186.4|7176.4|7180.4|7170.4|91
1606150500000|2020-11-23 16:55:00|7185.4|7175.4|7194.6|7184.6|7195.4|7185.4|7184.6|7174.6|149
1606150800000|2020-11-23 17:00:00|7194.4|7184.4|7192.6|7182.6|7195.4|7185.4|7189.9|7179.9|158
1606151100000|2020-11-23 17:05:00|7192.4|7182.4|7188.9|7178.9|7192.6|7182.6|7188.6|7178.6|52
1606151400000|2020-11-23 17:10:00|7189.1|7179.1|7192.9|7182.9|7195.1|7185.1|7188.9|7178.9|61
1606151700000|2020-11-23 17:15:00|7192.4|7182.4|7191.9|7181.9|7192.6|7182.6|7189.6|7179.6|66
1606152000000|2020-11-23 17:20:00|7191.6|7181.6|7195.6|7185.6|7196.1|7186.1|7189.4|7179.4|70
1606152300000|2020-11-23 17:25:00|7195.9|7185.9|7193.6|7183.6|7196.6|7186.6|7192.4|7182.4|47
1606152600000|2020-11-23 17:30:00|7193.9|7183.9|7193.1|7183.1|7198.1|7188.1|7193.1|7183.1|69
1606152900000|2020-11-23 17:35:00|7193.4|7183.4|7200.4|7190.4|7200.4|7190.4|7193.1|7183.1|66
1606153200000|2020-11-23 17:40:00|7200.1|7190.1|7198.6|7188.6|7201.9|7191.9|7198.1|7188.1|72
1606153500000|2020-11-23 17:45:00|7198.9|7188.9|7202.6|7192.6|7202.6|7192.6|7198.6|7188.6|64
1606153800000|2020-11-23 17:50:00|7202.4|7192.4|7206.4|7196.4|7206.9|7196.9|7201.4|7191.4|65
1606154100000|2020-11-23 17:55:00|7206.1|7196.1|7209|7199|7209|7199|7203.6|7193.6|74
1606179600000|2020-11-24 01:00:00|7221.4|7211.4|7230|7220|7230|7220|7217.3|7207.3|138
1606179900000|2020-11-24 01:05:00|7230.9|7220.9|7231.4|7221.4|7241.4|7231.4|7229.9|7219.9|240
1606180200000|2020-11-24 01:10:00|7231.6|7221.6|7227.6|7217.6|7232.1|7222.1|7225.4|7215.4|150
1606180500000|2020-11-24 01:15:00|7227.8|7217.8|7229.6|7219.6|7233.1|7223.1|7227.6|7217.6|143
1606180800000|2020-11-24 01:20:00|7228.9|7218.9|7228.1|7218.1|7231.6|7221.6|7226.4|7216.4|115
1606181100000|2020-11-24 01:25:00|7227.6|7217.6|7224.4|7214.4|7227.6|7217.6|7222.9|7212.9|99
1606181400000|2020-11-24 01:30:00|7223.9|7213.9|7224.3|7214.3|7227.6|7217.6|7222.8|7212.8|125
1606181700000|2020-11-24 01:35:00|7224.1|7214.1|7220.1|7210.1|7224.4|7214.4|7216.3|7206.3|138
1606182000000|2020-11-24 01:40:00|7220.4|7210.4|7216.6|7206.6|7222.4|7212.4|7213.3|7203.3|167
1606182300000|2020-11-24 01:45:00|7216.8|7206.8|7215.1|7205.1|7220.1|7210.1|7214.9|7204.9|84
1606182600000|2020-11-24 01:50:00|7215.4|7205.4|7217.9|7207.9|7219.6|7209.6|7215.4|7205.4|99
1606182900000|2020-11-24 01:55:00|7218.1|7208.1|7223.6|7213.6|7224.1|7214.1|7217.3|7207.3|99
1606183200000|2020-11-24 02:00:00|7223.9|7213.9|7227.6|7217.6|7227.6|7217.6|7222.4|7212.4|98
1606183500000|2020-11-24 02:05:00|7227.4|7217.4|7234.9|7224.9|7240.9|7230.9|7227.4|7217.4|185
1606183800000|2020-11-24 02:10:00|7235.1|7225.1|7229.4|7219.4|7236.4|7226.4|7228.1|7218.1|98
1606184100000|2020-11-24 02:15:00|7229.6|7219.6|7231.1|7221.1|7232.4|7222.4|7229.6|7219.6|26
1606184400000|2020-11-24 02:20:00|7231.4|7221.4|7233.4|7223.4|7233.6|7223.6|7229.9|7219.9|37
1606184700000|2020-11-24 02:25:00|7233.6|7223.6|7230.6|7220.6|7233.6|7223.6|7229.6|7219.6|31
1606185000000|2020-11-24 02:30:00|7231.1|7221.1|7230.9|7220.9|7232.8|7222.8|7226.1|7216.1|118
1606185300000|2020-11-24 02:35:00|7230.6|7220.6|7227.9|7217.9|7234.6|7224.6|7226.4|7216.4|88
1606185600000|2020-11-24 02:40:00|7228|7218|7233.9|7223.9|7236.1|7226.1|7228|7218|94
1606185900000|2020-11-24 02:45:00|7234.1|7224.1|7233.6|7223.6|7235.1|7225.1|7230.4|7220.4|126
1606186200000|2020-11-24 02:50:00|7233.9|7223.9|7232.6|7222.6|7235.6|7225.6|7230.1|7220.1|84
1606186500000|2020-11-24 02:55:00|7232.1|7222.1|7230.6|7220.6|7232.1|7222.1|7229.4|7219.4|70
1606186800000|2020-11-24 03:00:00|7230.8|7220.8|7228.1|7218.1|7230.9|7220.9|7226.8|7216.8|70
1606187100000|2020-11-24 03:05:00|7227.9|7217.9|7233.6|7223.6|7233.6|7223.6|7227.6|7217.6|94
1606187400000|2020-11-24 03:10:00|7233.8|7223.8|7237.1|7227.1|7237.4|7227.4|7233|7223|62
1606187700000|2020-11-24 03:15:00|7237.4|7227.4|7239.4|7229.4|7241.1|7231.1|7237.1|7227.1|52
1606188000000|2020-11-24 03:20:00|7239.6|7229.6|7241.9|7231.9|7242.1|7232.1|7238.6|7228.6|45
1606188300000|2020-11-24 03:25:00|7242.1|7232.1|7255.3|7245.3|7255.3|7245.3|7241.6|7231.6|208
1606188600000|2020-11-24 03:30:00|7255|7245|7250.3|7240.3|7255|7245|7248.1|7238.1|76
1606188900000|2020-11-24 03:35:00|7250.4|7240.4|7249.9|7239.9|7251.9|7241.9|7249.3|7239.3|42
1606189200000|2020-11-24 03:40:00|7249.6|7239.6|7250|7240|7250.9|7240.9|7249.4|7239.4|51
1606189500000|2020-11-24 03:45:00|7249.9|7239.9|7246.9|7236.9|7249.9|7239.9|7245.6|7235.6|41
1606189800000|2020-11-24 03:50:00|7247.1|7237.1|7248.8|7238.8|7248.8|7238.8|7246.6|7236.6|28
1606190100000|2020-11-24 03:55:00|7248.9|7238.9|7248.4|7238.4|7248.9|7238.9|7248.1|7238.1|17
1606190400000|2020-11-24 04:00:00|7248.5|7238.5|7250.1|7240.1|7250.1|7240.1|7248|7238|17
1606190700000|2020-11-24 04:05:00|7249.6|7239.6|7249.6|7239.6|7250.1|7240.1|7248.9|7238.9|11
1606191000000|2020-11-24 04:10:00|7249.9|7239.9|7248.5|7238.5|7249.9|7239.9|7247.8|7237.8|23
1606191300000|2020-11-24 04:15:00|7248.8|7238.8|7249.9|7239.9|7250|7240|7248.4|7238.4|23
1606191600000|2020-11-24 04:20:00|7249.6|7239.6|7247.9|7237.9|7249.9|7239.9|7247.9|7237.9|9
1606191900000|2020-11-24 04:25:00|7248.1|7238.1|7248.9|7238.9|7248.9|7238.9|7248.1|7238.1|4
1606192200000|2020-11-24 04:30:00|7248.6|7238.6|7247.9|7237.9|7248.6|7238.6|7247.9|7237.9|7
1606192500000|2020-11-24 04:35:00|7248.1|7238.1|7247.6|7237.6|7248.8|7238.8|7244.8|7234.8|29
1606192800000|2020-11-24 04:40:00|7247.1|7237.1|7248.6|7238.6|7248.9|7238.9|7246.9|7236.9|27
1606193100000|2020-11-24 04:45:00|7248.4|7238.4|7245.9|7235.9|7249.3|7239.3|7245.1|7235.1|25
1606193400000|2020-11-24 04:50:00|7245.8|7235.8|7245.4|7235.4|7246.9|7236.9|7244.8|7234.8|27
1606193700000|2020-11-24 04:55:00|7245.1|7235.1|7246.9|7236.9|7247.6|7237.6|7244.9|7234.9|28
1606194000000|2020-11-24 05:00:00|7247.1|7237.1|7246.9|7236.9|7248.9|7238.9|7245.6|7235.6|38
1606194300000|2020-11-24 05:05:00|7246.8|7236.8|7246.8|7236.8|7246.8|7236.8|7245.3|7235.3|28
1606194600000|2020-11-24 05:10:00|7246.6|7236.6|7246.4|7236.4|7247.9|7237.9|7246.3|7236.3|27
1606194900000|2020-11-24 05:15:00|7246.1|7236.1|7245.5|7235.5|7246.4|7236.4|7244.9|7234.9|33
1606195200000|2020-11-24 05:20:00|7245.9|7235.9|7247.4|7237.4|7249.4|7239.4|7245.1|7235.1|41
1606195500000|2020-11-24 05:25:00|7247.5|7237.5|7248.1|7238.1|7249.4|7239.4|7246.5|7236.5|58
1606195800000|2020-11-24 05:30:00|7246.9|7236.9|7247.1|7237.1|7253.6|7243.6|7242.4|7232.4|265
1606196100000|2020-11-24 05:35:00|7247.4|7237.4|7270.4|7260.4|7270.6|7260.6|7247.4|7237.4|338
1606196400000|2020-11-24 05:40:00|7270.1|7260.1|7270.3|7260.3|7272.9|7262.9|7266.1|7256.1|236
1606196700000|2020-11-24 05:45:00|7270.5|7260.5|7277.8|7267.8|7278.6|7268.6|7270.5|7260.5|270
1606197000000|2020-11-24 05:50:00|7277.6|7267.6|7272.4|7262.4|7277.6|7267.6|7267.4|7257.4|265
1606197300000|2020-11-24 05:55:00|7272.6|7262.6|7266.4|7256.4|7273.1|7263.1|7261.1|7251.1|239
1606197600000|2020-11-24 06:00:00|7266.6|7256.6|7265.8|7255.8|7270.1|7260.1|7263.1|7253.1|242
1606197900000|2020-11-24 06:05:00|7265.6|7255.6|7277.1|7267.1|7277.1|7267.1|7265.6|7255.6|166
1606198200000|2020-11-24 06:10:00|7277.4|7267.4|7282.4|7272.4|7289.1|7279.1|7275.6|7265.6|261
1606198500000|2020-11-24 06:15:00|7282.6|7272.6|7293.4|7283.4|7294.1|7284.1|7282.6|7272.6|291
1606198800000|2020-11-24 06:20:00|7293.6|7283.6|7288.9|7278.9|7297.4|7287.4|7287.4|7277.4|295
1606199100000|2020-11-24 06:25:00|7288.6|7278.6|7298.4|7288.4|7298.4|7288.4|7287.1|7277.1|295
1606199400000|2020-11-24 06:30:00|7298.6|7288.6|7306.6|7296.6|7307.6|7297.6|7297.4|7287.4|326
1606199700000|2020-11-24 06:35:00|7306.4|7296.4|7308.3|7298.3|7308.6|7298.6|7298.4|7288.4|303
1606200000000|2020-11-24 06:40:00|7307.6|7297.6|7308.9|7298.9|7314.9|7304.9|7305.1|7295.1|325
1606200300000|2020-11-24 06:45:00|7309.1|7299.1|7311.1|7301.1|7314.1|7304.1|7307.8|7297.8|170
1606200600000|2020-11-24 06:50:00|7310.9|7300.9|7307.1|7297.1|7313.1|7303.1|7303.1|7293.1|175
1606200900000|2020-11-24 06:55:00|7307.4|7297.4|7310.4|7300.4|7314.4|7304.4|7305.9|7295.9|178
1606201200000|2020-11-24 07:00:00|7311.1|7301.1|7311.9|7301.9|7312|7302|7308.3|7298.3|63
1606201500000|2020-11-24 07:05:00|7312.1|7302.1|7309.5|7299.5|7313.9|7303.9|7309.5|7299.5|59
1606201800000|2020-11-24 07:10:00|7309.8|7299.8|7310.9|7300.9|7312.1|7302.1|7308.1|7298.1|49
1606202100000|2020-11-24 07:15:00|7311.1|7301.1|7312.1|7302.1|7314.4|7304.4|7311.1|7301.1|31
1606202400000|2020-11-24 07:20:00|7311.9|7301.9|7308.9|7298.9|7311.9|7301.9|7308.9|7298.9|14
1606202700000|2020-11-24 07:25:00|7308.6|7298.6|7329.9|7319.9|7333.1|7323.1|7308.1|7298.1|100
1606203000000|2020-11-24 07:30:00|7330.3|7320.3|7317.6|7307.6|7331.4|7321.4|7317.4|7307.4|86
1606203300000|2020-11-24 07:35:00|7317.4|7307.4|7304.8|7294.8|7317.4|7307.4|7304.8|7294.8|66
1606203600000|2020-11-24 07:40:00|7304.9|7294.9|7301.1|7291.1|7307.1|7297.1|7300.9|7290.9|62
1606203900000|2020-11-24 07:45:00|7300.6|7290.6|7294.9|7284.9|7303.9|7293.9|7291.4|7281.4|80
1606204200000|2020-11-24 07:50:00|7295.1|7285.1|7292.6|7282.6|7297.9|7287.9|7290.9|7280.9|83
1606204500000|2020-11-24 07:55:00|7292.8|7282.8|7289.6|7279.6|7292.9|7282.9|7287.9|7277.9|59
1606204800000|2020-11-24 08:00:00|7289.9|7279.9|7309.6|7299.6|7314.4|7304.4|7289.9|7279.9|289
1606205100000|2020-11-24 08:05:00|7309.1|7299.1|7311.6|7301.6|7315.9|7305.9|7308.1|7298.1|241
1606205400000|2020-11-24 08:10:00|7311.4|7301.4|7311.6|7301.6|7315.4|7305.4|7308.9|7298.9|132
1606205700000|2020-11-24 08:15:00|7311.9|7301.9|7307.6|7297.6|7313.9|7303.9|7304.6|7294.6|178
1606206000000|2020-11-24 08:20:00|7307.4|7297.4|7318.6|7308.6|7319.9|7309.9|7306.9|7296.9|174
1606206300000|2020-11-24 08:25:00|7318.9|7308.9|7314.4|7304.4|7320.1|7310.1|7313.6|7303.6|218
1606206600000|2020-11-24 08:30:00|7314.6|7304.6|7315.9|7305.9|7317.6|7307.6|7310.1|7300.1|172
1606206900000|2020-11-24 08:35:00|7316.1|7306.1|7323.1|7313.1|7323.1|7313.1|7314.1|7304.1|181
1606207200000|2020-11-24 08:40:00|7323.4|7313.4|7319.4|7309.4|7325.1|7315.1|7316.9|7306.9|167
1606207500000|2020-11-24 08:45:00|7319.6|7309.6|7318.6|7308.6|7319.9|7309.9|7314.9|7304.9|99
1606207800000|2020-11-24 08:50:00|7318.9|7308.9|7312.6|7302.6|7319.1|7309.1|7310.1|7300.1|161
1606208100000|2020-11-24 08:55:00|7312.9|7302.9|7311.6|7301.6|7313.4|7303.4|7306.6|7296.6|116
1606208400000|2020-11-24 09:00:00|7311.9|7301.9|7324.6|7314.6|7325.4|7315.4|7311.6|7301.6|177
1606208700000|2020-11-24 09:05:00|7324.9|7314.9|7322.9|7312.9|7325.4|7315.4|7322.4|7312.4|136
1606209000000|2020-11-24 09:10:00|7322.6|7312.6|7320.9|7310.9|7324.6|7314.6|7319.4|7309.4|122
1606209300000|2020-11-24 09:15:00|7321.1|7311.1|7317.1|7307.1|7322.4|7312.4|7316.4|7306.4|127
1606209600000|2020-11-24 09:20:00|7317.4|7307.4|7318.4|7308.4|7319.6|7309.6|7314.9|7304.9|105
1606209900000|2020-11-24 09:25:00|7317.9|7307.9|7324.4|7314.4|7324.6|7314.6|7317.1|7307.1|99
1606210200000|2020-11-24 09:30:00|7324.1|7314.1|7324.1|7314.1|7325.9|7315.9|7321.4|7311.4|139
1606210500000|2020-11-24 09:35:00|7324.4|7314.4|7322.9|7312.9|7326.6|7316.6|7322.6|7312.6|103
1606210800000|2020-11-24 09:40:00|7322.6|7312.6|7323.1|7313.1|7327.6|7317.6|7322.4|7312.4|130
1606211100000|2020-11-24 09:45:00|7323.4|7313.4|7320.9|7310.9|7324.9|7314.9|7319.4|7309.4|105
1606211400000|2020-11-24 09:50:00|7320.6|7310.6|7314.1|7304.1|7320.9|7310.9|7314.1|7304.1|98
1606211700000|2020-11-24 09:55:00|7314.4|7304.4|7317.6|7307.6|7319.9|7309.9|7314.4|7304.4|73
1606212000000|2020-11-24 10:00:00|7317.9|7307.9|7323.4|7313.4|7326.1|7316.1|7317.9|7307.9|92
1606212300000|2020-11-24 10:05:00|7322.6|7312.6|7322.1|7312.1|7323.9|7313.9|7317.9|7307.9|88
1606212600000|2020-11-24 10:10:00|7322.4|7312.4|7322.9|7312.9|7324.4|7314.4|7321.4|7311.4|58
1606212900000|2020-11-24 10:15:00|7322.4|7312.4|7323.4|7313.4|7325.1|7315.1|7321.9|7311.9|90
1606213200000|2020-11-24 10:20:00|7323.1|7313.1|7322.1|7312.1|7324.9|7314.9|7322.1|7312.1|77
1606213500000|2020-11-24 10:25:00|7322.4|7312.4|7322.9|7312.9|7327.6|7317.6|7322.4|7312.4|131
1606213800000|2020-11-24 10:30:00|7323.1|7313.1|7318.4|7308.4|7323.9|7313.9|7316.6|7306.6|156
1606214100000|2020-11-24 10:35:00|7317.6|7307.6|7312.4|7302.4|7317.6|7307.6|7311.6|7301.6|122
1606214400000|2020-11-24 10:40:00|7312.6|7302.6|7309.1|7299.1|7314.9|7304.9|7308.1|7298.1|114
1606214700000|2020-11-24 10:45:00|7309.4|7299.4|7307.9|7297.9|7310.4|7300.4|7306.4|7296.4|94
1606215000000|2020-11-24 10:50:00|7308.6|7298.6|7309.4|7299.4|7310.9|7300.9|7307.9|7297.9|75
1606215300000|2020-11-24 10:55:00|7309.6|7299.6|7313.9|7303.9|7315.9|7305.9|7309.6|7299.6|116
1606215600000|2020-11-24 11:00:00|7313.6|7303.6|7313.9|7303.9|7317.1|7307.1|7312.4|7302.4|69
1606215900000|2020-11-24 11:05:00|7313.6|7303.6|7315.4|7305.4|7315.4|7305.4|7309.9|7299.9|81
1606216200000|2020-11-24 11:10:00|7315.1|7305.1|7310.9|7300.9|7318.6|7308.6|7310.4|7300.4|112
1606216500000|2020-11-24 11:15:00|7311.1|7301.1|7309.9|7299.9|7312.6|7302.6|7306.4|7296.4|113
1606216800000|2020-11-24 11:20:00|7310.1|7300.1|7308.6|7298.6|7311.9|7301.9|7308.4|7298.4|67
1606217100000|2020-11-24 11:25:00|7308.4|7298.4|7309.6|7299.6|7309.6|7299.6|7304.1|7294.1|113
1606217400000|2020-11-24 11:30:00|7309.9|7299.9|7308.1|7298.1|7311.1|7301.1|7308.1|7298.1|111
1606217700000|2020-11-24 11:35:00|7307.6|7297.6|7309.1|7299.1|7310.6|7300.6|7305.9|7295.9|118
1606218000000|2020-11-24 11:40:00|7308.9|7298.9|7314.4|7304.4|7314.4|7304.4|7308.4|7298.4|127
1606218300000|2020-11-24 11:45:00|7314.6|7304.6|7312.4|7302.4|7316.4|7306.4|7311.6|7301.6|78
1606218600000|2020-11-24 11:50:00|7312.1|7302.1|7311.6|7301.6|7314.1|7304.1|7311.6|7301.6|63
1606218900000|2020-11-24 11:55:00|7311.4|7301.4|7310.4|7300.4|7313.6|7303.6|7309.1|7299.1|67
1606219200000|2020-11-24 12:00:00|7310.6|7300.6|7315.6|7305.6|7316.6|7306.6|7310.4|7300.4|103
1606219500000|2020-11-24 12:05:00|7315.4|7305.4|7322.1|7312.1|7322.6|7312.6|7313.1|7303.1|122
1606219800000|2020-11-24 12:10:00|7322.4|7312.4|7317.6|7307.6|7326.4|7316.4|7316.9|7306.9|113
1606220100000|2020-11-24 12:15:00|7317.1|7307.1|7324.1|7314.1|7324.4|7314.4|7316.4|7306.4|112
1606220400000|2020-11-24 12:20:00|7323.6|7313.6|7322.4|7312.4|7324.4|7314.4|7321.1|7311.1|74
1606220700000|2020-11-24 12:25:00|7323.1|7313.1|7313.6|7303.6|7323.1|7313.1|7313.6|7303.6|105
1606221000000|2020-11-24 12:30:00|7313.9|7303.9|7322.1|7312.1|7324.6|7314.6|7312.1|7302.1|160
1606221300000|2020-11-24 12:35:00|7322.4|7312.4|7323.9|7313.9|7324.4|7314.4|7318.6|7308.6|116
1606221600000|2020-11-24 12:40:00|7324.1|7314.1|7323.6|7313.6|7326.9|7316.9|7322.6|7312.6|115
1606221900000|2020-11-24 12:45:00|7323.9|7313.9|7324.6|7314.6|7324.9|7314.9|7320.4|7310.4|89
1606222200000|2020-11-24 12:50:00|7324.4|7314.4|7325.4|7315.4|7326.6|7316.6|7323.6|7313.6|111
1606222500000|2020-11-24 12:55:00|7325.1|7315.1|7325.6|7315.6|7329.4|7319.4|7325.1|7315.1|112
1606222800000|2020-11-24 13:00:00|7326.1|7316.1|7299.4|7289.4|7326.6|7316.6|7299.4|7289.4|481
1606223100000|2020-11-24 13:05:00|7299.1|7289.1|7308.1|7298.1|7310.9|7300.9|7298.4|7288.4|284
1606223400000|2020-11-24 13:10:00|7308.4|7298.4|7293.1|7283.1|7311.9|7301.9|7288.4|7278.4|394
1606223700000|2020-11-24 13:15:00|7293.4|7283.4|7299.4|7289.4|7299.6|7289.6|7289.1|7279.1|324
1606224000000|2020-11-24 13:20:00|7299.6|7289.6|7293.9|7283.9|7302.1|7292.1|7289.6|7279.6|284
1606224300000|2020-11-24 13:25:00|7294.1|7284.1|7292.4|7282.4|7296.4|7286.4|7287.4|7277.4|287
1606224600000|2020-11-24 13:30:00|7292.1|7282.1|7295.6|7285.6|7296.1|7286.1|7286.6|7276.6|268
1606224900000|2020-11-24 13:35:00|7295.9|7285.9|7288.9|7278.9|7296.9|7286.9|7286.6|7276.6|230
1606225200000|2020-11-24 13:40:00|7289.1|7279.1|7292.1|7282.1|7294.6|7284.6|7288.9|7278.9|205
1606225500000|2020-11-24 13:45:00|7291.9|7281.9|7315.6|7305.6|7318.9|7308.9|7291.6|7281.6|303
1606225800000|2020-11-24 13:50:00|7315.4|7305.4|7315.1|7305.1|7318.6|7308.6|7311.4|7301.4|255
1606226100000|2020-11-24 13:55:00|7314.6|7304.6|7321.9|7311.9|7323.9|7313.9|7311.6|7301.6|267
1606226400000|2020-11-24 14:00:00|7322.4|7312.4|7322.4|7312.4|7322.6|7312.6|7314.6|7304.6|262
1606226700000|2020-11-24 14:05:00|7322.1|7312.1|7305.4|7295.4|7324.9|7314.9|7303.6|7293.6|233
1606227000000|2020-11-24 14:10:00|7304.6|7294.6|7308.6|7298.6|7308.9|7298.9|7299.6|7289.6|315
1606227300000|2020-11-24 14:15:00|7308.4|7298.4|7301.4|7291.4|7310.9|7300.9|7291.6|7281.6|442
1606227600000|2020-11-24 14:20:00|7301.6|7291.6|7288.6|7278.6|7302.9|7292.9|7288.1|7278.1|203
1606227900000|2020-11-24 14:25:00|7288.4|7278.4|7290.1|7280.1|7290.4|7280.4|7283.1|7273.1|201
1606228200000|2020-11-24 14:30:00|7289.6|7279.6|7286.6|7276.6|7291.9|7281.9|7283.1|7273.1|269
1606228500000|2020-11-24 14:35:00|7286.9|7276.9|7290.9|7280.9|7293.4|7283.4|7284.4|7274.4|242
1606228800000|2020-11-24 14:40:00|7291.1|7281.1|7284.4|7274.4|7293.6|7283.6|7284.1|7274.1|239
1606229100000|2020-11-24 14:45:00|7284.1|7274.1|7285.9|7275.9|7293.9|7283.9|7282.1|7272.1|273
1606229400000|2020-11-24 14:50:00|7285.6|7275.6|7284.4|7274.4|7287.9|7277.9|7272.9|7262.9|332
1606229700000|2020-11-24 14:55:00|7284.1|7274.1|7304.4|7294.4|7305.6|7295.6|7283.4|7273.4|267
1606230000000|2020-11-24 15:00:00|7303.6|7293.6|7300.6|7290.6|7312.6|7302.6|7298.9|7288.9|307
1606230300000|2020-11-24 15:05:00|7301.1|7291.1|7296.6|7286.6|7307.6|7297.6|7294.9|7284.9|230
1606230600000|2020-11-24 15:10:00|7296.9|7286.9|7296.9|7286.9|7297.9|7287.9|7291.4|7281.4|176
1606230900000|2020-11-24 15:15:00|7296.6|7286.6|7297.6|7287.6|7300.9|7290.9|7294.6|7284.6|127
1606231200000|2020-11-24 15:20:00|7297.4|7287.4|7298.9|7288.9|7299.6|7289.6|7295.1|7285.1|111
1606231500000|2020-11-24 15:25:00|7298.4|7288.4|7296.4|7286.4|7299.9|7289.9|7293.1|7283.1|144
1606231800000|2020-11-24 15:30:00|7296.6|7286.6|7300.1|7290.1|7302.1|7292.1|7296.6|7286.6|160
1606232100000|2020-11-24 15:35:00|7300.4|7290.4|7305.9|7295.9|7307.6|7297.6|7300.4|7290.4|113
1606232400000|2020-11-24 15:40:00|7305.6|7295.6|7307.6|7297.6|7309.6|7299.6|7303.6|7293.6|170
1606232700000|2020-11-24 15:45:00|7307.9|7297.9|7302.1|7292.1|7308.6|7298.6|7299.9|7289.9|162
1606233000000|2020-11-24 15:50:00|7302.4|7292.4|7307.9|7297.9|7309.4|7299.4|7301.1|7291.1|129
1606233300000|2020-11-24 15:55:00|7308.1|7298.1|7300.1|7290.1|7313.9|7303.9|7299.6|7289.6|213
1606233600000|2020-11-24 16:00:00|7299.9|7289.9|7299.6|7289.6|7303.1|7293.1|7297.6|7287.6|129
1606233900000|2020-11-24 16:05:00|7299.9|7289.9|7304.9|7294.9|7305.9|7295.9|7297.9|7287.9|199
1606234200000|2020-11-24 16:10:00|7304.6|7294.6|7301.6|7291.6|7304.6|7294.6|7298.9|7288.9|123
1606234500000|2020-11-24 16:15:00|7301.4|7291.4|7300.9|7290.9|7306.6|7296.6|7298.6|7288.6|125
1606234800000|2020-11-24 16:20:00|7301.1|7291.1|7303.9|7293.9|7305.1|7295.1|7300.4|7290.4|104
1606235100000|2020-11-24 16:25:00|7304.1|7294.1|7302.6|7292.6|7308.6|7298.6|7302.4|7292.4|103
1606235400000|2020-11-24 16:30:00|7302.9|7292.9|7304.6|7294.6|7305.1|7295.1|7300.1|7290.1|135
1606235700000|2020-11-24 16:35:00|7304.4|7294.4|7302.4|7292.4|7306.6|7296.6|7302.4|7292.4|150
1606236000000|2020-11-24 16:40:00|7302.6|7292.6|7300.6|7290.6|7303.4|7293.4|7298.4|7288.4|130
1606236300000|2020-11-24 16:45:00|7300.4|7290.4|7297.9|7287.9|7301.9|7291.9|7292.9|7282.9|245
1606236600000|2020-11-24 16:50:00|7298.1|7288.1|7304.6|7294.6|7305.9|7295.9|7297.9|7287.9|109
1606236900000|2020-11-24 16:55:00|7304.4|7294.4|7300.4|7290.4|7305.9|7295.9|7298.9|7288.9|107
1606237200000|2020-11-24 17:00:00|7300.1|7290.1|7304.1|7294.1|7305.4|7295.4|7299.9|7289.9|25
1606237500000|2020-11-24 17:05:00|7304.4|7294.4|7300.6|7290.6|7304.6|7294.6|7300.4|7290.4|42
1606237800000|2020-11-24 17:10:00|7300.4|7290.4|7297.1|7287.1|7301.1|7291.1|7296.9|7286.9|38
1606238100000|2020-11-24 17:15:00|7298.1|7288.1|7295.6|7285.6|7300.4|7290.4|7295.6|7285.6|40
1606238400000|2020-11-24 17:20:00|7296.1|7286.1|7293.6|7283.6|7296.1|7286.1|7291.1|7281.1|43
1606238700000|2020-11-24 17:25:00|7293.4|7283.4|7293.6|7283.6|7293.9|7283.9|7292.6|7282.6|38
1606239000000|2020-11-24 17:30:00|7293.4|7283.4|7298.9|7288.9|7300.1|7290.1|7293.1|7283.1|52
1606239300000|2020-11-24 17:35:00|7299.1|7289.1|7301.6|7291.6|7302.1|7292.1|7299.1|7289.1|59
1606239600000|2020-11-24 17:40:00|7301.4|7291.4|7301.6|7291.6|7301.6|7291.6|7300.1|7290.1|46
1606239900000|2020-11-24 17:45:00|7301.4|7291.4|7301.4|7291.4|7302.4|7292.4|7300.4|7290.4|60
1606240200000|2020-11-24 17:50:00|7301.6|7291.6|7301.6|7291.6|7302.4|7292.4|7300.6|7290.6|36
1606240500000|2020-11-24 17:55:00|7301.4|7291.4|7303|7293|7303|7293|7299.5|7289.5|72
1606266000000|2020-11-25 01:00:00|7339|7329|7342.9|7332.9|7347.6|7337.6|7330.3|7320.3|208
1606266300000|2020-11-25 01:05:00|7342.8|7332.8|7333.6|7323.6|7344.1|7334.1|7331.1|7321.1|235
1606266600000|2020-11-25 01:10:00|7333.9|7323.9|7328.4|7318.4|7333.9|7323.9|7325.9|7315.9|142
1606266900000|2020-11-25 01:15:00|7328.5|7318.5|7337.9|7327.9|7340.1|7330.1|7327.6|7317.6|124
1606267200000|2020-11-25 01:20:00|7338|7328|7333.1|7323.1|7341.9|7331.9|7332.6|7322.6|121
1606267500000|2020-11-25 01:25:00|7333.3|7323.3|7338.6|7328.6|7339.1|7329.1|7332.1|7322.1|121
1606267800000|2020-11-25 01:30:00|7338.9|7328.9|7332.9|7322.9|7339.9|7329.9|7330.9|7320.9|125
1606268100000|2020-11-25 01:35:00|7333.1|7323.1|7338.6|7328.6|7341.9|7331.9|7332.9|7322.9|201
1606268400000|2020-11-25 01:40:00|7338.9|7328.9|7333.4|7323.4|7339.1|7329.1|7331.1|7321.1|225
1606268700000|2020-11-25 01:45:00|7332.9|7322.9|7345.6|7335.6|7345.9|7335.9|7330.5|7320.5|189
1606269000000|2020-11-25 01:50:00|7345.9|7335.9|7354|7344|7364.5|7354.5|7345.6|7335.6|327
1606269300000|2020-11-25 01:55:00|7354.4|7344.4|7344.4|7334.4|7354.6|7344.6|7338.9|7328.9|238
1606269600000|2020-11-25 02:00:00|7344.6|7334.6|7344.4|7334.4|7348.4|7338.4|7344.1|7334.1|161
1606269900000|2020-11-25 02:05:00|7344.1|7334.1|7348.4|7338.4|7348.4|7338.4|7338.4|7328.4|175
1606270200000|2020-11-25 02:10:00|7348.6|7338.6|7340|7330|7348.6|7338.6|7339.6|7329.6|147
1606270500000|2020-11-25 02:15:00|7339.6|7329.6|7338.6|7328.6|7342.4|7332.4|7338.6|7328.6|66
1606270800000|2020-11-25 02:20:00|7339.1|7329.1|7341.4|7331.4|7342.4|7332.4|7338.9|7328.9|28
1606271100000|2020-11-25 02:25:00|7341.6|7331.6|7338.6|7328.6|7342.4|7332.4|7338.3|7328.3|53
1606271400000|2020-11-25 02:30:00|7338.4|7328.4|7335.8|7325.8|7345.9|7335.9|7334.6|7324.6|198
1606271700000|2020-11-25 02:35:00|7335.6|7325.6|7327.1|7317.1|7335.6|7325.6|7325.4|7315.4|166
1606272000000|2020-11-25 02:40:00|7327.9|7317.9|7328.1|7318.1|7332.3|7322.3|7326.6|7316.6|113
1606272300000|2020-11-25 02:45:00|7327.6|7317.6|7327|7317|7328.9|7318.9|7325.1|7315.1|72
1606272600000|2020-11-25 02:50:00|7326.6|7316.6|7326.4|7316.4|7327|7317|7323.9|7313.9|86
1606272900000|2020-11-25 02:55:00|7326.1|7316.1|7327.4|7317.4|7334.1|7324.1|7324.3|7314.3|180
1606273200000|2020-11-25 03:00:00|7327.1|7317.1|7324.6|7314.6|7327.9|7317.9|7321.9|7311.9|142
1606273500000|2020-11-25 03:05:00|7324.5|7314.5|7321.9|7311.9|7324.8|7314.8|7320.4|7310.4|94
1606273800000|2020-11-25 03:10:00|7321.6|7311.6|7325.4|7315.4|7327|7317|7320.6|7310.6|75
1606274100000|2020-11-25 03:15:00|7325.1|7315.1|7327.3|7317.3|7329.6|7319.6|7322.9|7312.9|134
1606274400000|2020-11-25 03:20:00|7327.6|7317.6|7331.4|7321.4|7332.4|7322.4|7325.9|7315.9|69
1606274700000|2020-11-25 03:25:00|7331.6|7321.6|7325.6|7315.6|7331.6|7321.6|7325.6|7315.6|52
1606275000000|2020-11-25 03:30:00|7325.4|7315.4|7327.6|7317.6|7330.6|7320.6|7323.8|7313.8|29
1606275300000|2020-11-25 03:35:00|7327.4|7317.4|7321.4|7311.4|7327.4|7317.4|7320.9|7310.9|45
1606275600000|2020-11-25 03:40:00|7321.1|7311.1|7318.1|7308.1|7321.1|7311.1|7316.6|7306.6|49
1606275900000|2020-11-25 03:45:00|7317.9|7307.9|7319.6|7309.6|7320.6|7310.6|7315.6|7305.6|79
1606276200000|2020-11-25 03:50:00|7320.6|7310.6|7324.6|7314.6|7324.6|7314.6|7320.1|7310.1|31
1606276500000|2020-11-25 03:55:00|7324.4|7314.4|7324.3|7314.3|7324.5|7314.5|7322.9|7312.9|21
1606276800000|2020-11-25 04:00:00|7324.1|7314.1|7328.6|7318.6|7328.6|7318.6|7323.6|7313.6|30
1606277100000|2020-11-25 04:05:00|7328.4|7318.4|7334.4|7324.4|7334.9|7324.9|7328.4|7318.4|27
1606277400000|2020-11-25 04:10:00|7334.6|7324.6|7337.9|7327.9|7339.6|7329.6|7334.4|7324.4|22
1606277700000|2020-11-25 04:15:00|7337.6|7327.6|7338.9|7328.9|7339.4|7329.4|7337.4|7327.4|25
1606278000000|2020-11-25 04:20:00|7338.8|7328.8|7337.9|7327.9|7338.8|7328.8|7337|7327|21
1606278300000|2020-11-25 04:25:00|7337.6|7327.6|7337.8|7327.8|7338.1|7328.1|7336.6|7326.6|16
1606278600000|2020-11-25 04:30:00|7337.6|7327.6|7338.6|7328.6|7338.6|7328.6|7337.1|7327.1|10
1606278900000|2020-11-25 04:35:00|7338.5|7328.5|7338.3|7328.3|7338.6|7328.6|7338|7328|8
1606279200000|2020-11-25 04:40:00|7338.1|7328.1|7338.1|7328.1|7338.8|7328.8|7337.8|7327.8|22
1606279500000|2020-11-25 04:45:00|7337.9|7327.9|7333.9|7323.9|7337.9|7327.9|7333.5|7323.5|24
1606279800000|2020-11-25 04:50:00|7333.8|7323.8|7336.3|7326.3|7336.3|7326.3|7333.8|7323.8|29
1606280100000|2020-11-25 04:55:00|7336|7326|7330.3|7320.3|7336|7326|7330.1|7320.1|28
1606280400000|2020-11-25 05:00:00|7329.9|7319.9|7334.4|7324.4|7334.4|7324.4|7329|7319|26
1606280700000|2020-11-25 05:05:00|7334.1|7324.1|7328.6|7318.6|7334.4|7324.4|7328.6|7318.6|50
1606281000000|2020-11-25 05:10:00|7328.4|7318.4|7325.9|7315.9|7329.1|7319.1|7325.1|7315.1|54
1606281300000|2020-11-25 05:15:00|7325.4|7315.4|7321.1|7311.1|7325.4|7315.4|7319.4|7309.4|72
1606281600000|2020-11-25 05:20:00|7320.9|7310.9|7318.6|7308.6|7321.1|7311.1|7317.4|7307.4|74
1606281900000|2020-11-25 05:25:00|7318.9|7308.9|7320.1|7310.1|7322.6|7312.6|7318.1|7308.1|84
1606282200000|2020-11-25 05:30:00|7319.6|7309.6|7315.9|7305.9|7319.9|7309.9|7308.4|7298.4|264
1606282500000|2020-11-25 05:35:00|7315.6|7305.6|7310.6|7300.6|7323.6|7313.6|7309.9|7299.9|226
1606282800000|2020-11-25 05:40:00|7309.9|7299.9|7305.4|7295.4|7315.6|7305.6|7303.9|7293.9|284
1606283100000|2020-11-25 05:45:00|7306.1|7296.1|7299.4|7289.4|7307.4|7297.4|7294.1|7284.1|219
1606283400000|2020-11-25 05:50:00|7299.6|7289.6|7299.1|7289.1|7303.6|7293.6|7296.1|7286.1|235
1606283700000|2020-11-25 05:55:00|7298.9|7288.9|7301.9|7291.9|7303.1|7293.1|7296.6|7286.6|181
1606284000000|2020-11-25 06:00:00|7302.1|7292.1|7301.4|7291.4|7307.6|7297.6|7299.5|7289.5|143
1606284300000|2020-11-25 06:05:00|7301.6|7291.6|7299.4|7289.4|7304.4|7294.4|7296.9|7286.9|129
1606284600000|2020-11-25 06:10:00|7299.1|7289.1|7298.8|7288.8|7300.4|7290.4|7296.6|7286.6|86
1606284900000|2020-11-25 06:15:00|7299.1|7289.1|7299.1|7289.1|7300.4|7290.4|7296.1|7286.1|71
1606285200000|2020-11-25 06:20:00|7299.4|7289.4|7285.5|7275.5|7302.6|7292.6|7280.4|7270.4|165
1606285500000|2020-11-25 06:25:00|7285.4|7275.4|7282.9|7272.9|7290.4|7280.4|7282.6|7272.6|205
1606285800000|2020-11-25 06:30:00|7283.1|7273.1|7292.9|7282.9|7296|7286|7283|7273|151
1606286100000|2020-11-25 06:35:00|7291.9|7281.9|7287.4|7277.4|7293.9|7283.9|7287.4|7277.4|100
1606286400000|2020-11-25 06:40:00|7287.1|7277.1|7281.9|7271.9|7288.6|7278.6|7277.6|7267.6|257
1606286700000|2020-11-25 06:45:00|7281.8|7271.8|7284.6|7274.6|7286.9|7276.9|7280.8|7270.8|126
1606287000000|2020-11-25 06:50:00|7283.6|7273.6|7283.6|7273.6|7288.4|7278.4|7282.4|7272.4|76
1606287300000|2020-11-25 06:55:00|7283.8|7273.8|7286.6|7276.6|7287.1|7277.1|7282.4|7272.4|67
1606287600000|2020-11-25 07:00:00|7286.9|7276.9|7285.6|7275.6|7290.1|7280.1|7283.4|7273.4|82
1606287900000|2020-11-25 07:05:00|7285.1|7275.1|7286.4|7276.4|7286.6|7276.6|7284.1|7274.1|36
1606288200000|2020-11-25 07:10:00|7285.6|7275.6|7284.4|7274.4|7288.9|7278.9|7283.4|7273.4|41
1606288500000|2020-11-25 07:15:00|7284.1|7274.1|7282.6|7272.6|7286.9|7276.9|7282.1|7272.1|41
1606288800000|2020-11-25 07:20:00|7282.9|7272.9|7283.9|7273.9|7284.9|7274.9|7281.1|7271.1|40
1606289100000|2020-11-25 07:25:00|7283.6|7273.6|7290.9|7280.9|7290.9|7280.9|7283.6|7273.6|53
1606289400000|2020-11-25 07:30:00|7290.6|7280.6|7292.1|7282.1|7294.4|7284.4|7289.5|7279.5|30
1606289700000|2020-11-25 07:35:00|7291.9|7281.9|7291.6|7281.6|7294.4|7284.4|7291.6|7281.6|35
1606290000000|2020-11-25 07:40:00|7291.4|7281.4|7296.1|7286.1|7296.5|7286.5|7288.6|7278.6|65
1606290300000|2020-11-25 07:45:00|7295.9|7285.9|7293.3|7283.3|7296.3|7286.3|7290.4|7280.4|66
1606290600000|2020-11-25 07:50:00|7293.6|7283.6|7302.1|7292.1|7302.4|7292.4|7293.1|7283.1|64
1606290900000|2020-11-25 07:55:00|7302.4|7292.4|7303.9|7293.9|7306.4|7296.4|7301.9|7291.9|76
1606291200000|2020-11-25 08:00:00|7303.6|7293.6|7305.9|7295.9|7307.6|7297.6|7303.4|7293.4|120
1606291500000|2020-11-25 08:05:00|7306.1|7296.1|7309.6|7299.6|7311.6|7301.6|7304.9|7294.9|95
1606291800000|2020-11-25 08:10:00|7309.4|7299.4|7303.4|7293.4|7309.4|7299.4|7299.4|7289.4|125
1606292100000|2020-11-25 08:15:00|7302.6|7292.6|7301.9|7291.9|7310.4|7300.4|7301.6|7291.6|95
1606292400000|2020-11-25 08:20:00|7301.6|7291.6|7297.1|7287.1|7302.9|7292.9|7294.4|7284.4|148
1606292700000|2020-11-25 08:25:00|7296.9|7286.9|7298.1|7288.1|7301.6|7291.6|7295.1|7285.1|97
1606293000000|2020-11-25 08:30:00|7297.9|7287.9|7302.4|7292.4|7305.6|7295.6|7297.9|7287.9|90
1606293300000|2020-11-25 08:35:00|7302.6|7292.6|7303.4|7293.4|7307.1|7297.1|7302.1|7292.1|92
1606293600000|2020-11-25 08:40:00|7303.1|7293.1|7299.6|7289.6|7305.6|7295.6|7299.1|7289.1|90
1606293900000|2020-11-25 08:45:00|7299.4|7289.4|7291.6|7281.6|7299.4|7289.4|7291.4|7281.4|102
1606294200000|2020-11-25 08:50:00|7291.4|7281.4|7288.6|7278.6|7294.4|7284.4|7288.4|7278.4|113
1606294500000|2020-11-25 08:55:00|7288.9|7278.9|7291.9|7281.9|7295.4|7285.4|7284.9|7274.9|105
1606294800000|2020-11-25 09:00:00|7291.6|7281.6|7291.4|7281.4|7294.9|7284.9|7289.1|7279.1|140
1606295100000|2020-11-25 09:05:00|7291.1|7281.1|7293.6|7283.6|7294.9|7284.9|7290.9|7280.9|77
1606295400000|2020-11-25 09:10:00|7293.4|7283.4|7291.4|7281.4|7293.4|7283.4|7289.4|7279.4|63
1606295700000|2020-11-25 09:15:00|7291.1|7281.1|7290.9|7280.9|7294.1|7284.1|7286.6|7276.6|91
1606296000000|2020-11-25 09:20:00|7291.1|7281.1|7289.6|7279.6|7295.6|7285.6|7288.6|7278.6|110
1606296300000|2020-11-25 09:25:00|7289.9|7279.9|7281.9|7271.9|7289.9|7279.9|7281.4|7271.4|104
1606296600000|2020-11-25 09:30:00|7282.1|7272.1|7273.6|7263.6|7283.1|7273.1|7272.6|7262.6|148
1606296900000|2020-11-25 09:35:00|7273.9|7263.9|7282.6|7272.6|7282.6|7272.6|7273.6|7263.6|77
1606297200000|2020-11-25 09:40:00|7282.4|7272.4|7285.9|7275.9|7286.6|7276.6|7281.4|7271.4|67
1606297500000|2020-11-25 09:45:00|7285.6|7275.6|7282.6|7272.6|7288.1|7278.1|7282.4|7272.4|53
1606297800000|2020-11-25 09:50:00|7282.9|7272.9|7284.6|7274.6|7288.4|7278.4|7281.4|7271.4|64
1606298100000|2020-11-25 09:55:00|7284.9|7274.9|7289.4|7279.4|7289.4|7279.4|7284.9|7274.9|62
1606298400000|2020-11-25 10:00:00|7289.1|7279.1|7288.6|7278.6|7290.6|7280.6|7288.1|7278.1|56
1606298700000|2020-11-25 10:05:00|7288.4|7278.4|7278.9|7268.9|7288.4|7278.4|7278.9|7268.9|90
1606299000000|2020-11-25 10:10:00|7279.6|7269.6|7279.9|7269.9|7280.9|7270.9|7277.9|7267.9|81
1606299300000|2020-11-25 10:15:00|7280.1|7270.1|7284.1|7274.1|7285.6|7275.6|7279.9|7269.9|57
1606299600000|2020-11-25 10:20:00|7283.9|7273.9|7279.1|7269.1|7283.9|7273.9|7278.4|7268.4|53
1606299900000|2020-11-25 10:25:00|7278.9|7268.9|7271.9|7261.9|7279.4|7269.4|7271.6|7261.6|96
1606300200000|2020-11-25 10:30:00|7272.1|7262.1|7278.1|7268.1|7278.6|7268.6|7271.6|7261.6|103
1606300500000|2020-11-25 10:35:00|7277.9|7267.9|7282.4|7272.4|7282.6|7272.6|7273.9|7263.9|92
1606300800000|2020-11-25 10:40:00|7282.1|7272.1|7276.6|7266.6|7282.1|7272.1|7275.6|7265.6|74
1606301100000|2020-11-25 10:45:00|7276.4|7266.4|7275.4|7265.4|7276.6|7266.6|7273.9|7263.9|56
1606301400000|2020-11-25 10:50:00|7275.6|7265.6|7273.4|7263.4|7276.1|7266.1|7272.6|7262.6|75
1606301700000|2020-11-25 10:55:00|7273.1|7263.1|7272.6|7262.6|7273.4|7263.4|7271.1|7261.1|79
1606302000000|2020-11-25 11:00:00|7272.1|7262.1|7273.6|7263.6|7274.1|7264.1|7271.1|7261.1|60
1606302300000|2020-11-25 11:05:00|7273.4|7263.4|7266.4|7256.4|7274.4|7264.4|7265.4|7255.4|99
1606302600000|2020-11-25 11:10:00|7265.9|7255.9|7268.9|7258.9|7269.9|7259.9|7262.9|7252.9|81
1606302900000|2020-11-25 11:15:00|7268.6|7258.6|7268.9|7258.9|7269.6|7259.6|7265.4|7255.4|62
1606303200000|2020-11-25 11:20:00|7269.1|7259.1|7267.9|7257.9|7271.1|7261.1|7266.6|7256.6|96
1606303500000|2020-11-25 11:25:00|7267.6|7257.6|7266.6|7256.6|7267.6|7257.6|7264.1|7254.1|74
1606303800000|2020-11-25 11:30:00|7265.9|7255.9|7266.9|7256.9|7267.9|7257.9|7263.6|7253.6|46
1606304100000|2020-11-25 11:35:00|7267.1|7257.1|7266.1|7256.1|7268.1|7258.1|7265.9|7255.9|53
1606304400000|2020-11-25 11:40:00|7266.4|7256.4|7270.6|7260.6|7270.6|7260.6|7265.9|7255.9|73
1606304700000|2020-11-25 11:45:00|7270.4|7260.4|7266.4|7256.4|7271.4|7261.4|7265.6|7255.6|85
1606305000000|2020-11-25 11:50:00|7266.1|7256.1|7267.1|7257.1|7270.9|7260.9|7266.1|7256.1|79
1606305300000|2020-11-25 11:55:00|7267.6|7257.6|7266.6|7256.6|7268.9|7258.9|7266.6|7256.6|41
1606305600000|2020-11-25 12:00:00|7266.4|7256.4|7268.6|7258.6|7269.4|7259.4|7266.1|7256.1|74
1606305900000|2020-11-25 12:05:00|7268.4|7258.4|7270.9|7260.9|7272.9|7262.9|7267.4|7257.4|91
1606306200000|2020-11-25 12:10:00|7270.6|7260.6|7268.9|7258.9|7273.4|7263.4|7268.4|7258.4|60
1606306500000|2020-11-25 12:15:00|7268.6|7258.6|7272.6|7262.6|7273.4|7263.4|7268.4|7258.4|62
1606306800000|2020-11-25 12:20:00|7272.4|7262.4|7272.4|7262.4|7272.6|7262.6|7269.6|7259.6|52
1606307100000|2020-11-25 12:25:00|7272.6|7262.6|7273.1|7263.1|7275.1|7265.1|7271.4|7261.4|71
1606307400000|2020-11-25 12:30:00|7272.6|7262.6|7264.1|7254.1|7273.1|7263.1|7258.4|7248.4|222
1606307700000|2020-11-25 12:35:00|7263.6|7253.6|7268.4|7258.4|7270.4|7260.4|7263.6|7253.6|85
1606308000000|2020-11-25 12:40:00|7268.1|7258.1|7272.1|7262.1|7272.9|7262.9|7267.6|7257.6|88
1606308300000|2020-11-25 12:45:00|7272.6|7262.6|7267.9|7257.9|7275.4|7265.4|7267.9|7257.9|90
1606308600000|2020-11-25 12:50:00|7268.6|7258.6|7269.9|7259.9|7271.1|7261.1|7264.6|7254.6|162
1606308900000|2020-11-25 12:55:00|7270.1|7260.1|7271.9|7261.9|7273.1|7263.1|7269.4|7259.4|123
1606309200000|2020-11-25 13:00:00|7271.6|7261.6|7283.6|7273.6|7289.6|7279.6|7271.6|7261.6|424
1606309500000|2020-11-25 13:05:00|7283.9|7273.9|7293.6|7283.6|7293.6|7283.6|7283.1|7273.1|156
1606309800000|2020-11-25 13:10:00|7294.1|7284.1|7292.1|7282.1|7296.6|7286.6|7288.6|7278.6|174
1606310100000|2020-11-25 13:15:00|7291.9|7281.9|7285.9|7275.9|7293.4|7283.4|7284.1|7274.1|165
1606310400000|2020-11-25 13:20:00|7285.6|7275.6|7302.4|7292.4|7302.9|7292.9|7285.1|7275.1|146
1606310700000|2020-11-25 13:25:00|7302.6|7292.6|7303.4|7293.4|7311.4|7301.4|7301.9|7291.9|217
1606311000000|2020-11-25 13:30:00|7303.1|7293.1|7298.6|7288.6|7305.6|7295.6|7298|7288|180
1606311300000|2020-11-25 13:35:00|7298.9|7288.9|7306.6|7296.6|7306.6|7296.6|7298.9|7288.9|138
1606311600000|2020-11-25 13:40:00|7306.4|7296.4|7302.9|7292.9|7310.1|7300.1|7302.9|7292.9|198
1606311900000|2020-11-25 13:45:00|7303.1|7293.1|7304.4|7294.4|7308.1|7298.1|7299.4|7289.4|146
1606312200000|2020-11-25 13:50:00|7304.6|7294.6|7301.1|7291.1|7305.4|7295.4|7299.1|7289.1|79
1606312500000|2020-11-25 13:55:00|7301.4|7291.4|7296.9|7286.9|7301.4|7291.4|7293.5|7283.5|167
1606312800000|2020-11-25 14:00:00|7297.1|7287.1|7293.1|7283.1|7298.9|7288.9|7292.6|7282.6|186
1606313100000|2020-11-25 14:05:00|7293.4|7283.4|7295.9|7285.9|7297.6|7287.6|7288.9|7278.9|148
1606313400000|2020-11-25 14:10:00|7295.6|7285.6|7294.4|7284.4|7296.9|7286.9|7292.1|7282.1|179
1606313700000|2020-11-25 14:15:00|7294.1|7284.1|7294.9|7284.9|7296.4|7286.4|7290.6|7280.6|149
1606314000000|2020-11-25 14:20:00|7294.6|7284.6|7293.4|7283.4|7295.4|7285.4|7291.9|7281.9|100
1606314300000|2020-11-25 14:25:00|7293.6|7283.6|7295.9|7285.9|7297.1|7287.1|7293.4|7283.4|72
1606314600000|2020-11-25 14:30:00|7296.1|7286.1|7293.6|7283.6|7297.6|7287.6|7291.1|7281.1|204
1606314900000|2020-11-25 14:35:00|7293.9|7283.9|7287.9|7277.9|7294.6|7284.6|7287.4|7277.4|202
1606315200000|2020-11-25 14:40:00|7288.1|7278.1|7291.6|7281.6|7295.6|7285.6|7288.1|7278.1|148
1606315500000|2020-11-25 14:45:00|7292.1|7282.1|7293.9|7283.9|7296.4|7286.4|7290.1|7280.1|166
1606315800000|2020-11-25 14:50:00|7293.6|7283.6|7286.4|7276.4|7297.6|7287.6|7285.4|7275.4|212
1606316100000|2020-11-25 14:55:00|7286.1|7276.1|7284.1|7274.1|7286.6|7276.6|7276.9|7266.9|169
1606316400000|2020-11-25 15:00:00|7284.4|7274.4|7279.1|7269.1|7289.6|7279.6|7278.6|7268.6|196
1606316700000|2020-11-25 15:05:00|7278.9|7268.9|7275.9|7265.9|7284.6|7274.6|7272.1|7262.1|241
1606317000000|2020-11-25 15:10:00|7276.1|7266.1|7290.4|7280.4|7291.1|7281.1|7276.1|7266.1|209
1606317300000|2020-11-25 15:15:00|7290.6|7280.6|7295.6|7285.6|7295.6|7285.6|7287.6|7277.6|132
1606317600000|2020-11-25 15:20:00|7295.9|7285.9|7298.6|7288.6|7298.9|7288.9|7291.6|7281.6|112
1606317900000|2020-11-25 15:25:00|7298.9|7288.9|7298.9|7288.9|7302.4|7292.4|7297.1|7287.1|184
1606318200000|2020-11-25 15:30:00|7299.6|7289.6|7291.1|7281.1|7299.6|7289.6|7290.1|7280.1|169
1606318500000|2020-11-25 15:35:00|7291.4|7281.4|7294.9|7284.9|7297.6|7287.6|7290.9|7280.9|155
1606318800000|2020-11-25 15:40:00|7295.1|7285.1|7293.6|7283.6|7296.9|7286.9|7292.6|7282.6|89
1606319100000|2020-11-25 15:45:00|7293.4|7283.4|7288.6|7278.6|7293.6|7283.6|7288.1|7278.1|144
1606319400000|2020-11-25 15:50:00|7288.9|7278.9|7286.6|7276.6|7293.4|7283.4|7285.9|7275.9|118
1606319700000|2020-11-25 15:55:00|7286.9|7276.9|7289.4|7279.4|7292.1|7282.1|7286.9|7276.9|140
1606320000000|2020-11-25 16:00:00|7289.1|7279.1|7288.9|7278.9|7294.1|7284.1|7288.4|7278.4|108
1606320300000|2020-11-25 16:05:00|7288.8|7278.8|7289.4|7279.4|7290.9|7280.9|7287.1|7277.1|118
1606320600000|2020-11-25 16:10:00|7288.9|7278.9|7289.6|7279.6|7291.4|7281.4|7286.6|7276.6|69
1606320900000|2020-11-25 16:15:00|7289.1|7279.1|7298.9|7288.9|7299.4|7289.4|7289.1|7279.1|119
1606321200000|2020-11-25 16:20:00|7299.1|7289.1|7299.4|7289.4|7301.1|7291.1|7295.9|7285.9|111
1606321500000|2020-11-25 16:25:00|7298.9|7288.9|7298.6|7288.6|7301.1|7291.1|7297.6|7287.6|87
1606321800000|2020-11-25 16:30:00|7298.9|7288.9|7296.9|7286.9|7301.1|7291.1|7295.9|7285.9|110
1606322100000|2020-11-25 16:35:00|7297.1|7287.1|7304.1|7294.1|7305.6|7295.6|7297.1|7287.1|86
1606322400000|2020-11-25 16:40:00|7304.4|7294.4|7300.6|7290.6|7307.9|7297.9|7299.6|7289.6|138
1606322700000|2020-11-25 16:45:00|7300.9|7290.9|7302.4|7292.4|7308.4|7298.4|7300.9|7290.9|150
1606323000000|2020-11-25 16:50:00|7302.6|7292.6|7308.6|7298.6|7308.9|7298.9|7302.6|7292.6|66
1606323300000|2020-11-25 16:55:00|7309.6|7299.6|7303.1|7293.1|7309.6|7299.6|7301.1|7291.1|66
1606323600000|2020-11-25 17:00:00|7303.4|7293.4|7307.9|7297.9|7308.9|7298.9|7303.1|7293.1|47
1606323900000|2020-11-25 17:05:00|7308.1|7298.1|7319.1|7309.1|7319.1|7309.1|7307.9|7297.9|63
1606324200000|2020-11-25 17:10:00|7319.6|7309.6|7319.4|7309.4|7321.1|7311.1|7317.9|7307.9|47
1606324500000|2020-11-25 17:15:00|7319.1|7309.1|7316.4|7306.4|7319.1|7309.1|7315.9|7305.9|27
1606324800000|2020-11-25 17:20:00|7315.9|7305.9|7315.4|7305.4|7316.9|7306.9|7315.1|7305.1|19
1606325100000|2020-11-25 17:25:00|7315.6|7305.6|7317.1|7307.1|7317.1|7307.1|7314.4|7304.4|29
1606325400000|2020-11-25 17:30:00|7317.6|7307.6|7321.9|7311.9|7322.1|7312.1|7317.6|7307.6|41
1606325700000|2020-11-25 17:35:00|7321.6|7311.6|7321.1|7311.1|7325.4|7315.4|7320.9|7310.9|45
1606326000000|2020-11-25 17:40:00|7321.4|7311.4|7321.9|7311.9|7322.9|7312.9|7320.9|7310.9|31
1606326300000|2020-11-25 17:45:00|7322.1|7312.1|7322.1|7312.1|7322.6|7312.6|7319.9|7309.9|27
1606326600000|2020-11-25 17:50:00|7322.4|7312.4|7325.6|7315.6|7325.6|7315.6|7321.9|7311.9|37
1606326900000|2020-11-25 17:55:00|7325.4|7315.4|7321|7311|7325.6|7315.6|7319.6|7309.6|93
1606352400000|2020-11-26 01:00:00|7336.6|7326.6|7346.8|7336.8|7348.5|7338.5|7335.4|7325.4|141
1606352700000|2020-11-26 01:05:00|7346.9|7336.9|7351|7341|7357.1|7347.1|7346.9|7336.9|176
1606353000000|2020-11-26 01:10:00|7351.3|7341.3|7361.9|7351.9|7361.9|7351.9|7350.8|7340.8|102
1606353300000|2020-11-26 01:15:00|7361.6|7351.6|7362.1|7352.1|7363.9|7353.9|7356.4|7346.4|136
1606353600000|2020-11-26 01:20:00|7361.9|7351.9|7363.1|7353.1|7368.3|7358.3|7361.1|7351.1|112
1606353900000|2020-11-26 01:25:00|7363.4|7353.4|7363.1|7353.1|7365.1|7355.1|7360.9|7350.9|82
1606354200000|2020-11-26 01:30:00|7364|7354|7370.1|7360.1|7374.6|7364.6|7363.1|7353.1|169
1606354500000|2020-11-26 01:35:00|7370.6|7360.6|7373.1|7363.1|7375.1|7365.1|7369.6|7359.6|84
1606354800000|2020-11-26 01:40:00|7373.3|7363.3|7377.9|7367.9|7379.9|7369.9|7373.1|7363.1|140
1606355100000|2020-11-26 01:45:00|7378.1|7368.1|7377.6|7367.6|7380.4|7370.4|7374.6|7364.6|86
1606355400000|2020-11-26 01:50:00|7377.9|7367.9|7381.3|7371.3|7392.4|7382.4|7377.9|7367.9|197
1606355700000|2020-11-26 01:55:00|7380.9|7370.9|7373.8|7363.8|7383.4|7373.4|7373.6|7363.6|130
1606356000000|2020-11-26 02:00:00|7373.6|7363.6|7390.1|7380.1|7390.1|7380.1|7373.6|7363.6|202
1606356300000|2020-11-26 02:05:00|7390.4|7380.4|7388.4|7378.4|7392.6|7382.6|7386.1|7376.1|123
1606356600000|2020-11-26 02:10:00|7388.6|7378.6|7387.1|7377.1|7390.4|7380.4|7384|7374|106
1606356900000|2020-11-26 02:15:00|7387.4|7377.4|7387.4|7377.4|7389.1|7379.1|7386.9|7376.9|34
1606357200000|2020-11-26 02:20:00|7387.6|7377.6|7384.4|7374.4|7388.6|7378.6|7384.1|7374.1|30
1606357500000|2020-11-26 02:25:00|7383.5|7373.5|7384.8|7374.8|7385.6|7375.6|7382.8|7372.8|41
1606357800000|2020-11-26 02:30:00|7384.9|7374.9|7387.9|7377.9|7390.4|7380.4|7384.6|7374.6|160
1606358100000|2020-11-26 02:35:00|7388|7378|7385.9|7375.9|7394.1|7384.1|7382.4|7372.4|175
1606358400000|2020-11-26 02:40:00|7386.1|7376.1|7388.6|7378.6|7389.6|7379.6|7385.3|7375.3|63
1606358700000|2020-11-26 02:45:00|7388.4|7378.4|7390.9|7380.9|7391.4|7381.4|7387.9|7377.9|116
1606359000000|2020-11-26 02:50:00|7390.6|7380.6|7386|7376|7391.4|7381.4|7386|7376|58
1606359300000|2020-11-26 02:55:00|7385.9|7375.9|7385.1|7375.1|7390.9|7380.9|7385.1|7375.1|72
1606359600000|2020-11-26 03:00:00|7385.4|7375.4|7387.9|7377.9|7389.4|7379.4|7383.9|7373.9|104
1606359900000|2020-11-26 03:05:00|7388.1|7378.1|7393.4|7383.4|7394.9|7384.9|7388.1|7378.1|111
1606360200000|2020-11-26 03:10:00|7393.6|7383.6|7388.9|7378.9|7394.6|7384.6|7388.6|7378.6|105
1606360500000|2020-11-26 03:15:00|7389.1|7379.1|7389.6|7379.6|7392.4|7382.4|7388.5|7378.5|105
1606360800000|2020-11-26 03:20:00|7389.9|7379.9|7386.4|7376.4|7390.1|7380.1|7386.4|7376.4|118
1606361100000|2020-11-26 03:25:00|7386.1|7376.1|7388.4|7378.4|7388.8|7378.8|7384.4|7374.4|158
1606361400000|2020-11-26 03:30:00|7389.1|7379.1|7383.8|7373.8|7389.1|7379.1|7382.1|7372.1|49
1606361700000|2020-11-26 03:35:00|7383.9|7373.9|7384.6|7374.6|7385.4|7375.4|7382.4|7372.4|20
1606362000000|2020-11-26 03:40:00|7384.9|7374.9|7384.6|7374.6|7386.4|7376.4|7384.6|7374.6|11
1606362300000|2020-11-26 03:45:00|7385.1|7375.1|7382.6|7372.6|7385.9|7375.9|7382.4|7372.4|30
1606362600000|2020-11-26 03:50:00|7382.8|7372.8|7382|7372|7383.1|7373.1|7381.9|7371.9|25
1606362900000|2020-11-26 03:55:00|7382.1|7372.1|7383.6|7373.6|7383.9|7373.9|7380.9|7370.9|29
1606363200000|2020-11-26 04:00:00|7384|7374|7383.6|7373.6|7386.1|7376.1|7383.6|7373.6|43
1606363500000|2020-11-26 04:05:00|7383.5|7373.5|7383.1|7373.1|7383.5|7373.5|7383.1|7373.1|2
1606363800000|2020-11-26 04:10:00|7382.9|7372.9|7382.1|7372.1|7382.9|7372.9|7381.4|7371.4|22
1606364100000|2020-11-26 04:15:00|7382.4|7372.4|7381.6|7371.6|7382.9|7372.9|7381.6|7371.6|5
1606364400000|2020-11-26 04:20:00|7381.1|7371.1|7381.3|7371.3|7381.6|7371.6|7380.9|7370.9|13
1606364700000|2020-11-26 04:25:00|7380.9|7370.9|7381.6|7371.6|7381.6|7371.6|7380.6|7370.6|19
1606365000000|2020-11-26 04:30:00|7381.4|7371.4|7382.6|7372.6|7382.6|7372.6|7381.4|7371.4|8
1606365300000|2020-11-26 04:35:00|7382.9|7372.9|7383.4|7373.4|7383.6|7373.6|7382.6|7372.6|14
1606365600000|2020-11-26 04:40:00|7383.6|7373.6|7385.1|7375.1|7385.1|7375.1|7383.6|7373.6|17
1606365900000|2020-11-26 04:45:00|7385.4|7375.4|7384.6|7374.6|7386.4|7376.4|7384.6|7374.6|12
1606366200000|2020-11-26 04:50:00|7384.4|7374.4|7382.3|7372.3|7384.4|7374.4|7382.3|7372.3|12
1606366500000|2020-11-26 04:55:00|7382.1|7372.1|7381.6|7371.6|7382.3|7372.3|7381.6|7371.6|4
1606366800000|2020-11-26 05:00:00|7381.9|7371.9|7384.8|7374.8|7385.1|7375.1|7381.4|7371.4|25
1606367100000|2020-11-26 05:05:00|7384.4|7374.4|7384.4|7374.4|7386.1|7376.1|7384|7374|27
1606367400000|2020-11-26 05:10:00|7385.1|7375.1|7383.9|7373.9|7385.6|7375.6|7383.4|7373.4|19
1606367700000|2020-11-26 05:15:00|7384.1|7374.1|7383.6|7373.6|7384.4|7374.4|7382.9|7372.9|29
1606368000000|2020-11-26 05:20:00|7384.1|7374.1|7383.3|7373.3|7384.6|7374.6|7381.4|7371.4|30
1606368300000|2020-11-26 05:25:00|7383.4|7373.4|7381.6|7371.6|7383.4|7373.4|7381.4|7371.4|27
1606368600000|2020-11-26 05:30:00|7381.9|7371.9|7391.1|7381.1|7401.1|7391.1|7381.6|7371.6|350
1606368900000|2020-11-26 05:35:00|7391.4|7381.4|7399.6|7389.6|7400.1|7390.1|7391.4|7381.4|218
1606369200000|2020-11-26 05:40:00|7399.4|7389.4|7401.6|7391.6|7405.6|7395.6|7398.6|7388.6|234
1606369500000|2020-11-26 05:45:00|7400.9|7390.9|7397.5|7387.5|7405.8|7395.8|7395.8|7385.8|149
1606369800000|2020-11-26 05:50:00|7397.6|7387.6|7403.4|7393.4|7404.1|7394.1|7396.1|7386.1|89
1606370100000|2020-11-26 05:55:00|7403.1|7393.1|7404.4|7394.4|7409.9|7399.9|7401.6|7391.6|154
1606370400000|2020-11-26 06:00:00|7404.5|7394.5|7402.4|7392.4|7406.6|7396.6|7400.1|7390.1|135
1606370700000|2020-11-26 06:05:00|7402.6|7392.6|7404.4|7394.4|7404.4|7394.4|7397.9|7387.9|124
1606371000000|2020-11-26 06:10:00|7404.1|7394.1|7406.4|7396.4|7407.9|7397.9|7400.4|7390.4|152
1606371300000|2020-11-26 06:15:00|7406.6|7396.6|7406.4|7396.4|7411|7401|7406.4|7396.4|124
1606371600000|2020-11-26 06:20:00|7406.1|7396.1|7405.6|7395.6|7406.6|7396.6|7402.1|7392.1|165
1606371900000|2020-11-26 06:25:00|7405.9|7395.9|7407.9|7397.9|7408.6|7398.6|7405.4|7395.4|76
1606372200000|2020-11-26 06:30:00|7406.8|7396.8|7395.4|7385.4|7406.9|7396.9|7394|7384|127
1606372500000|2020-11-26 06:35:00|7394.6|7384.6|7397.1|7387.1|7400.1|7390.1|7394|7384|129
1606372800000|2020-11-26 06:40:00|7396.5|7386.5|7406.6|7396.6|7409.1|7399.1|7396.5|7386.5|193
1606373100000|2020-11-26 06:45:00|7406.4|7396.4|7413.1|7403.1|7414.6|7404.6|7405.9|7395.9|156
1606373400000|2020-11-26 06:50:00|7412.9|7402.9|7411.1|7401.1|7414.6|7404.6|7410.4|7400.4|139
1606373700000|2020-11-26 06:55:00|7410.9|7400.9|7404.1|7394.1|7410.9|7400.9|7403.4|7393.4|194
1606374000000|2020-11-26 07:00:00|7403.9|7393.9|7400.9|7390.9|7407.3|7397.3|7400.4|7390.4|60
1606374300000|2020-11-26 07:05:00|7400.6|7390.6|7400|7390|7401.1|7391.1|7398.1|7388.1|42
1606374600000|2020-11-26 07:10:00|7400.6|7390.6|7399.9|7389.9|7400.9|7390.9|7399.6|7389.6|24
1606374900000|2020-11-26 07:15:00|7399.8|7389.8|7400.1|7390.1|7400.6|7390.6|7396.4|7386.4|34
1606375200000|2020-11-26 07:20:00|7400.5|7390.5|7394.5|7384.5|7400.9|7390.9|7394.5|7384.5|34
1606375500000|2020-11-26 07:25:00|7394.6|7384.6|7393.4|7383.4|7396.6|7386.6|7393.4|7383.4|44
1606375800000|2020-11-26 07:30:00|7392.6|7382.6|7391.4|7381.4|7395.1|7385.1|7391.4|7381.4|42
1606376100000|2020-11-26 07:35:00|7391.6|7381.6|7389.3|7379.3|7393.1|7383.1|7389.1|7379.1|36
1606376400000|2020-11-26 07:40:00|7389.4|7379.4|7388.4|7378.4|7390.1|7380.1|7387.4|7377.4|47
1606376700000|2020-11-26 07:45:00|7388.6|7378.6|7389.1|7379.1|7391.9|7381.9|7388.1|7378.1|37
1606377000000|2020-11-26 07:50:00|7389.6|7379.6|7383.1|7373.1|7389.6|7379.6|7381.6|7371.6|60
1606377300000|2020-11-26 07:55:00|7382.9|7372.9|7381.9|7371.9|7385.4|7375.4|7381.9|7371.9|38
1606377600000|2020-11-26 08:00:00|7382.1|7372.1|7377.1|7367.1|7384.9|7374.9|7372.1|7362.1|115
1606377900000|2020-11-26 08:05:00|7376.9|7366.9|7379.6|7369.6|7381.6|7371.6|7372.1|7362.1|141
1606378200000|2020-11-26 08:10:00|7379.9|7369.9|7386.9|7376.9|7389.1|7379.1|7379.9|7369.9|142
1606378500000|2020-11-26 08:15:00|7386.6|7376.6|7384.9|7374.9|7388.6|7378.6|7382.1|7372.1|108
1606378800000|2020-11-26 08:20:00|7384.4|7374.4|7384.1|7374.1|7386.1|7376.1|7382.6|7372.6|112
1606379100000|2020-11-26 08:25:00|7383.9|7373.9|7380.6|7370.6|7383.9|7373.9|7378.6|7368.6|93
1606379400000|2020-11-26 08:30:00|7380.9|7370.9|7377.9|7367.9|7383.4|7373.4|7376.9|7366.9|88
1606379700000|2020-11-26 08:35:00|7378.1|7368.1|7380.6|7370.6|7385.1|7375.1|7378.1|7368.1|59
1606380000000|2020-11-26 08:40:00|7380.4|7370.4|7380.6|7370.6|7382.4|7372.4|7378.9|7368.9|49
1606380300000|2020-11-26 08:45:00|7380.9|7370.9|7384.6|7374.6|7384.9|7374.9|7380.4|7370.4|45
1606380600000|2020-11-26 08:50:00|7384.9|7374.9|7383.6|7373.6|7385.4|7375.4|7381.9|7371.9|40
1606380900000|2020-11-26 08:55:00|7384.1|7374.1|7375.1|7365.1|7385.9|7375.9|7372.4|7362.4|91
1606381200000|2020-11-26 09:00:00|7374.9|7364.9|7376.6|7366.6|7377.6|7367.6|7372.6|7362.6|98
1606381500000|2020-11-26 09:05:00|7376.4|7366.4|7380.4|7370.4|7380.4|7370.4|7373.1|7363.1|72
1606381800000|2020-11-26 09:10:00|7380.1|7370.1|7373.9|7363.9|7380.9|7370.9|7373.9|7363.9|49
1606382100000|2020-11-26 09:15:00|7373.6|7363.6|7368.1|7358.1|7373.6|7363.6|7362.4|7352.4|116
1606382400000|2020-11-26 09:20:00|7368.4|7358.4|7368.1|7358.1|7369.9|7359.9|7366.4|7356.4|84
1606382700000|2020-11-26 09:25:00|7367.9|7357.9|7369.1|7359.1|7370.1|7360.1|7364.1|7354.1|52
1606383000000|2020-11-26 09:30:00|7369.4|7359.4|7368.4|7358.4|7371.1|7361.1|7368.1|7358.1|56
1606383300000|2020-11-26 09:35:00|7368.1|7358.1|7369.4|7359.4|7369.6|7359.6|7363.6|7353.6|56
1606383600000|2020-11-26 09:40:00|7369.6|7359.6|7365.4|7355.4|7369.6|7359.6|7365.4|7355.4|55
1606383900000|2020-11-26 09:45:00|7365.6|7355.6|7373.4|7363.4|7374.4|7364.4|7365.1|7355.1|81
1606384200000|2020-11-26 09:50:00|7373.1|7363.1|7372.9|7362.9|7374.1|7364.1|7371.4|7361.4|42
1606384500000|2020-11-26 09:55:00|7372.6|7362.6|7373.6|7363.6|7373.6|7363.6|7370.6|7360.6|37
1606384800000|2020-11-26 10:00:00|7373.1|7363.1|7375.1|7365.1|7379.1|7369.1|7372.4|7362.4|63
1606385100000|2020-11-26 10:05:00|7374.9|7364.9|7372.9|7362.9|7378.1|7368.1|7372.4|7362.4|61
1606385400000|2020-11-26 10:10:00|7373.1|7363.1|7369.9|7359.9|7373.9|7363.9|7369.9|7359.9|43
1606385700000|2020-11-26 10:15:00|7370.1|7360.1|7373.1|7363.1|7373.6|7363.6|7367.6|7357.6|60
1606386000000|2020-11-26 10:20:00|7373.4|7363.4|7372.4|7362.4|7373.9|7363.9|7370.4|7360.4|42
1606386300000|2020-11-26 10:25:00|7372.6|7362.6|7373.4|7363.4|7374.9|7364.9|7372.4|7362.4|64
1606386600000|2020-11-26 10:30:00|7373.1|7363.1|7372.9|7362.9|7375.1|7365.1|7372.1|7362.1|58
1606386900000|2020-11-26 10:35:00|7372.6|7362.6|7369.4|7359.4|7372.6|7362.6|7369.4|7359.4|44
1606387200000|2020-11-26 10:40:00|7369.1|7359.1|7370.4|7360.4|7370.4|7360.4|7366.6|7356.6|43
1606387500000|2020-11-26 10:45:00|7369.4|7359.4|7369.1|7359.1|7370.4|7360.4|7368.9|7358.9|25
1606387800000|2020-11-26 10:50:00|7369.4|7359.4|7367.4|7357.4|7369.9|7359.9|7363.9|7353.9|83
1606388100000|2020-11-26 10:55:00|7367.9|7357.9|7368.6|7358.6|7370.1|7360.1|7365.9|7355.9|81
1606388400000|2020-11-26 11:00:00|7368.4|7358.4|7371.4|7361.4|7372.6|7362.6|7368.1|7358.1|72
1606388700000|2020-11-26 11:05:00|7371.1|7361.1|7371.9|7361.9|7372.4|7362.4|7368.9|7358.9|47
1606389000000|2020-11-26 11:10:00|7372.4|7362.4|7375.1|7365.1|7375.1|7365.1|7371.4|7361.4|50
1606389300000|2020-11-26 11:15:00|7375.4|7365.4|7377.4|7367.4|7378.9|7368.9|7375.1|7365.1|60
1606389600000|2020-11-26 11:20:00|7377.1|7367.1|7377.9|7367.9|7377.9|7367.9|7375.9|7365.9|31
1606389900000|2020-11-26 11:25:00|7378.1|7368.1|7375.1|7365.1|7378.1|7368.1|7374.4|7364.4|30
1606390200000|2020-11-26 11:30:00|7374.9|7364.9|7375.1|7365.1|7376.6|7366.6|7374.1|7364.1|49
1606390500000|2020-11-26 11:35:00|7374.9|7364.9|7373.6|7363.6|7374.9|7364.9|7372.9|7362.9|36
1606390800000|2020-11-26 11:40:00|7373.9|7363.9|7375.6|7365.6|7376.1|7366.1|7373.1|7363.1|39
1606391100000|2020-11-26 11:45:00|7375.4|7365.4|7376.6|7366.6|7378.6|7368.6|7374.9|7364.9|28
1606391400000|2020-11-26 11:50:00|7376.4|7366.4|7377.6|7367.6|7379.6|7369.6|7375.6|7365.6|28
1606391700000|2020-11-26 11:55:00|7377.4|7367.4|7375.4|7365.4|7378.4|7368.4|7373.6|7363.6|56
1606392000000|2020-11-26 12:00:00|7375.1|7365.1|7375.1|7365.1|7376.4|7366.4|7373.6|7363.6|61
1606392300000|2020-11-26 12:05:00|7374.9|7364.9|7373.4|7363.4|7375.4|7365.4|7372.4|7362.4|36
1606392600000|2020-11-26 12:10:00|7373.1|7363.1|7369.4|7359.4|7373.1|7363.1|7368.4|7358.4|67
1606392900000|2020-11-26 12:15:00|7369.1|7359.1|7367.1|7357.1|7369.1|7359.1|7366.4|7356.4|65
1606393200000|2020-11-26 12:20:00|7367.4|7357.4|7368.9|7358.9|7370.9|7360.9|7366.4|7356.4|39
1606393500000|2020-11-26 12:25:00|7368.6|7358.6|7370.6|7360.6|7371.1|7361.1|7368.1|7358.1|48
1606393800000|2020-11-26 12:30:00|7370.9|7360.9|7379|7369|7379|7369|7370.6|7360.6|167
1606394100000|2020-11-26 12:35:00|7379.8|7369.8|7382.9|7372.9|7384.1|7374.1|7378.6|7368.6|76
1606394400000|2020-11-26 12:40:00|7383.1|7373.1|7385.4|7375.4|7387.6|7377.6|7383.1|7373.1|48
1606394700000|2020-11-26 12:45:00|7385.1|7375.1|7385.4|7375.4|7385.6|7375.6|7381.4|7371.4|65
1606395000000|2020-11-26 12:50:00|7385.1|7375.1|7388.4|7378.4|7388.9|7378.9|7384.6|7374.6|75
1606395300000|2020-11-26 12:55:00|7388.1|7378.1|7380.6|7370.6|7388.4|7378.4|7378.1|7368.1|97
1606395600000|2020-11-26 13:00:00|7380.9|7370.9|7375.9|7365.9|7386.9|7376.9|7371.9|7361.9|337
1606395900000|2020-11-26 13:05:00|7376.1|7366.1|7374.9|7364.9|7378.1|7368.1|7368.6|7358.6|213
1606396200000|2020-11-26 13:10:00|7375.1|7365.1|7377.9|7367.9|7378.9|7368.9|7372.1|7362.1|170
1606396500000|2020-11-26 13:15:00|7377.6|7367.6|7380.4|7370.4|7381.4|7371.4|7374.9|7364.9|117
1606396800000|2020-11-26 13:20:00|7380.9|7370.9|7379.1|7369.1|7381.4|7371.4|7377.4|7367.4|139
1606397100000|2020-11-26 13:25:00|7378.9|7368.9|7382.1|7372.1|7384.1|7374.1|7378.9|7368.9|94
1606397400000|2020-11-26 13:30:00|7382.4|7372.4|7386.9|7376.9|7387.4|7377.4|7380.6|7370.6|112
1606397700000|2020-11-26 13:35:00|7387.1|7377.1|7397.6|7387.6|7402.6|7392.6|7386.4|7376.4|328
1606398000000|2020-11-26 13:40:00|7397.9|7387.9|7401.9|7391.9|7404.4|7394.4|7397.6|7387.6|263
1606398300000|2020-11-26 13:45:00|7401.6|7391.6|7399.6|7389.6|7403.1|7393.1|7397.9|7387.9|187
1606398600000|2020-11-26 13:50:00|7399.4|7389.4|7403.9|7393.9|7407.1|7397.1|7398.6|7388.6|175
1606398900000|2020-11-26 13:55:00|7404.6|7394.6|7396.1|7386.1|7404.6|7394.6|7391.1|7381.1|232
1606399200000|2020-11-26 14:00:00|7395.9|7385.9|7402.6|7392.6|7405.4|7395.4|7394.4|7384.4|137
1606399500000|2020-11-26 14:05:00|7402.4|7392.4|7400.4|7390.4|7402.9|7392.9|7397.9|7387.9|110
1606399800000|2020-11-26 14:10:00|7400.6|7390.6|7399.4|7389.4|7405.1|7395.1|7395.4|7385.4|181
1606400100000|2020-11-26 14:15:00|7399.1|7389.1|7393.4|7383.4|7401.1|7391.1|7393.4|7383.4|115
1606400400000|2020-11-26 14:20:00|7393.1|7383.1|7394.1|7384.1|7395.4|7385.4|7390.9|7380.9|113
1606400700000|2020-11-26 14:25:00|7394.4|7384.4|7398.9|7388.9|7401.9|7391.9|7394.4|7384.4|138
1606401000000|2020-11-26 14:30:00|7399.1|7389.1|7402.1|7392.1|7402.6|7392.6|7397.9|7387.9|140
1606401300000|2020-11-26 14:35:00|7401.9|7391.9|7405.6|7395.6|7406.6|7396.6|7400.6|7390.6|130
1606401600000|2020-11-26 14:40:00|7405.4|7395.4|7399.4|7389.4|7406.1|7396.1|7393.6|7383.6|216
1606401900000|2020-11-26 14:45:00|7399.9|7389.9|7406.1|7396.1|7406.4|7396.4|7398.6|7388.6|125
1606402200000|2020-11-26 14:50:00|7406.4|7396.4|7405.9|7395.9|7408.1|7398.1|7401.4|7391.4|150
1606402500000|2020-11-26 14:55:00|7405.6|7395.6|7404.9|7394.9|7409.9|7399.9|7403.6|7393.6|139
1606402800000|2020-11-26 15:00:00|7405.4|7395.4|7409.6|7399.6|7409.6|7399.6|7403.1|7393.1|125
1606403100000|2020-11-26 15:05:00|7409.1|7399.1|7409.4|7399.4|7410.9|7400.9|7408.4|7398.4|119
1606403400000|2020-11-26 15:10:00|7409.6|7399.6|7409.9|7399.9|7410.6|7400.6|7407.4|7397.4|66
1606403700000|2020-11-26 15:15:00|7410.6|7400.6|7408.9|7398.9|7411.1|7401.1|7407.6|7397.6|84
1606404000000|2020-11-26 15:20:00|7409.1|7399.1|7410.6|7400.6|7411.4|7401.4|7409.1|7399.1|59
1606404300000|2020-11-26 15:25:00|7411.1|7401.1|7406.6|7396.6|7411.1|7401.1|7405.9|7395.9|73
1606404600000|2020-11-26 15:30:00|7406.9|7396.9|7409.1|7399.1|7410.4|7400.4|7404.6|7394.6|60
1606404900000|2020-11-26 15:35:00|7409.4|7399.4|7413.4|7403.4|7414.6|7404.6|7407.4|7397.4|85
1606405200000|2020-11-26 15:40:00|7413.1|7403.1|7411.4|7401.4|7415.1|7405.1|7410.6|7400.6|104
1606405500000|2020-11-26 15:45:00|7411.1|7401.1|7410.9|7400.9|7412.1|7402.1|7406.9|7396.9|97
1606405800000|2020-11-26 15:50:00|7410.6|7400.6|7410.4|7400.4|7413.4|7403.4|7409.9|7399.9|52
1606406100000|2020-11-26 15:55:00|7410.6|7400.6|7409.6|7399.6|7410.6|7400.6|7407.9|7397.9|78
1606406400000|2020-11-26 16:00:00|7409.4|7399.4|7409.6|7399.6|7411.4|7401.4|7408.4|7398.4|38
1606406700000|2020-11-26 16:05:00|7409.4|7399.4|7405.6|7395.6|7409.4|7399.4|7404.1|7394.1|79
1606407000000|2020-11-26 16:10:00|7405.9|7395.9|7407.1|7397.1|7407.4|7397.4|7404.4|7394.4|56
1606407300000|2020-11-26 16:15:00|7407.4|7397.4|7405.1|7395.1|7408.4|7398.4|7405.1|7395.1|56
1606407600000|2020-11-26 16:20:00|7404.9|7394.9|7406.9|7396.9|7407.9|7397.9|7404.4|7394.4|58
1606407900000|2020-11-26 16:25:00|7406.6|7396.6|7406.4|7396.4|7408.1|7398.1|7405.4|7395.4|44
1606408200000|2020-11-26 16:30:00|7406.6|7396.6|7405.4|7395.4|7409.4|7399.4|7405.4|7395.4|41
1606408500000|2020-11-26 16:35:00|7405.1|7395.1|7406.1|7396.1|7406.9|7396.9|7401.6|7391.6|42
1606408800000|2020-11-26 16:40:00|7406.4|7396.4|7407.4|7397.4|7408.6|7398.6|7405.9|7395.9|30
1606409100000|2020-11-26 16:45:00|7408.1|7398.1|7407.6|7397.6|7409.6|7399.6|7407.6|7397.6|51
1606409400000|2020-11-26 16:50:00|7407.9|7397.9|7408.9|7398.9|7409.6|7399.6|7407.1|7397.1|44
1606409700000|2020-11-26 16:55:00|7409.1|7399.1|7402.9|7392.9|7409.1|7399.1|7402.9|7392.9|55
1606410000000|2020-11-26 17:00:00|7402.6|7392.6|7402.4|7392.4|7404.4|7394.4|7401.6|7391.6|42
1606410300000|2020-11-26 17:05:00|7402.6|7392.6|7402.6|7392.6|7404.1|7394.1|7402.6|7392.6|19
1606410600000|2020-11-26 17:10:00|7402.4|7392.4|7402.4|7392.4|7403.1|7393.1|7402.1|7392.1|27
1606410900000|2020-11-26 17:15:00|7402.6|7392.6|7409.9|7399.9|7409.9|7399.9|7402.4|7392.4|24
1606411200000|2020-11-26 17:20:00|7410.1|7400.1|7411.6|7401.6|7411.6|7401.6|7409.6|7399.6|33
1606411500000|2020-11-26 17:25:00|7411.4|7401.4|7414.1|7404.1|7415.6|7405.6|7411.4|7401.4|73
1606411800000|2020-11-26 17:30:00|7413.9|7403.9|7413.4|7403.4|7414.9|7404.9|7413.4|7403.4|38
1606412100000|2020-11-26 17:35:00|7413.1|7403.1|7412.6|7402.6|7413.9|7403.9|7412.6|7402.6|20
1606412400000|2020-11-26 17:40:00|7412.9|7402.9|7411.6|7401.6|7413.6|7403.6|7411.6|7401.6|32
1606412700000|2020-11-26 17:45:00|7411.9|7401.9|7415.1|7405.1|7415.4|7405.4|7411.6|7401.6|23
1606413000000|2020-11-26 17:50:00|7415.4|7405.4|7421.4|7411.4|7421.9|7411.9|7415.4|7405.4|40
1606413300000|2020-11-26 17:55:00|7421.1|7411.1|7428.4|7418.4|7428.4|7418.4|7420.6|7410.6|46
1606438800000|2020-11-27 01:00:00|7413.1|7403.1|7423.4|7413.4|7424.9|7414.9|7413.1|7403.1|157
1606439100000|2020-11-27 01:05:00|7423.6|7413.6|7414.1|7404.1|7428.4|7418.4|7411.6|7401.6|202
1606439400000|2020-11-27 01:10:00|7414.4|7404.4|7422.6|7412.6|7424.4|7414.4|7412.6|7402.6|123
1606439700000|2020-11-27 01:15:00|7422.4|7412.4|7414.6|7404.6|7423.1|7413.1|7409.6|7399.6|214
1606440000000|2020-11-27 01:20:00|7414.9|7404.9|7417.1|7407.1|7417.9|7407.9|7410.1|7400.1|113
1606440300000|2020-11-27 01:25:00|7417.6|7407.6|7413.9|7403.9|7419.1|7409.1|7411.3|7401.3|69
1606440600000|2020-11-27 01:30:00|7414.1|7404.1|7401.1|7391.1|7416.9|7406.9|7401.1|7391.1|171
1606440900000|2020-11-27 01:35:00|7401.9|7391.9|7402.4|7392.4|7402.6|7392.6|7387.9|7377.9|313
1606441200000|2020-11-27 01:40:00|7402.1|7392.1|7398.4|7388.4|7402.1|7392.1|7398.4|7388.4|102
1606441500000|2020-11-27 01:45:00|7398.9|7388.9|7408.3|7398.3|7408.3|7398.3|7397.4|7387.4|238
1606441800000|2020-11-27 01:50:00|7408.1|7398.1|7404.1|7394.1|7408.6|7398.6|7401.6|7391.6|105
1606442100000|2020-11-27 01:55:00|7404|7394|7409.9|7399.9|7411.6|7401.6|7402.8|7392.8|123
1606442400000|2020-11-27 02:00:00|7409.6|7399.6|7406.9|7396.9|7409.6|7399.6|7403.8|7393.8|90
1606442700000|2020-11-27 02:05:00|7407|7397|7407.6|7397.6|7411.6|7401.6|7403.1|7393.1|93
1606443000000|2020-11-27 02:10:00|7407.4|7397.4|7411.4|7401.4|7413.4|7403.4|7406.6|7396.6|85
1606443300000|2020-11-27 02:15:00|7411.6|7401.6|7407.9|7397.9|7411.6|7401.6|7407.9|7397.9|18
1606443600000|2020-11-27 02:20:00|7408.1|7398.1|7409.1|7399.1|7410.6|7400.6|7407.1|7397.1|45
1606443900000|2020-11-27 02:25:00|7408.9|7398.9|7406.4|7396.4|7409.1|7399.1|7405.6|7395.6|43
1606444200000|2020-11-27 02:30:00|7405.9|7395.9|7409.1|7399.1|7410.4|7400.4|7402.4|7392.4|181
1606444500000|2020-11-27 02:35:00|7409.4|7399.4|7427.5|7417.5|7427.6|7417.6|7409.1|7399.1|213
1606444800000|2020-11-27 02:40:00|7427.6|7417.6|7442.8|7432.8|7446.6|7436.6|7427.6|7417.6|289
1606445100000|2020-11-27 02:45:00|7442.9|7432.9|7450.1|7440.1|7457.6|7447.6|7442.5|7432.5|264
1606445400000|2020-11-27 02:50:00|7450|7440|7455.9|7445.9|7459.6|7449.6|7449.9|7439.9|195
1606445700000|2020-11-27 02:55:00|7456.1|7446.1|7450.1|7440.1|7456.1|7446.1|7448.6|7438.6|149
1606446000000|2020-11-27 03:00:00|7450.4|7440.4|7446.9|7436.9|7454.6|7444.6|7446.1|7436.1|152
1606446300000|2020-11-27 03:05:00|7445.9|7435.9|7448.6|7438.6|7452.8|7442.8|7445.9|7435.9|104
1606446600000|2020-11-27 03:10:00|7448.9|7438.9|7441|7431|7452.6|7442.6|7440|7430|167
1606446900000|2020-11-27 03:15:00|7441.4|7431.4|7447.6|7437.6|7450.4|7440.4|7440.4|7430.4|163
1606447200000|2020-11-27 03:20:00|7447.9|7437.9|7449.3|7439.3|7451.4|7441.4|7445.9|7435.9|135
1606447500000|2020-11-27 03:25:00|7449|7439|7446.9|7436.9|7450|7440|7443.4|7433.4|102
1606447800000|2020-11-27 03:30:00|7446.6|7436.6|7450.9|7440.9|7451|7441|7446.4|7436.4|40
1606448100000|2020-11-27 03:35:00|7451.1|7441.1|7451.8|7441.8|7451.8|7441.8|7449.9|7439.9|40
1606448400000|2020-11-27 03:40:00|7451.6|7441.6|7450.4|7440.4|7453.4|7443.4|7450.4|7440.4|30
1606448700000|2020-11-27 03:45:00|7450.5|7440.5|7450.6|7440.6|7450.6|7440.6|7449.9|7439.9|15
1606449000000|2020-11-27 03:50:00|7450.9|7440.9|7452.5|7442.5|7452.8|7442.8|7450.9|7440.9|24
1606449300000|2020-11-27 03:55:00|7452.6|7442.6|7451.4|7441.4|7454.4|7444.4|7450.6|7440.6|48
1606449600000|2020-11-27 04:00:00|7451.6|7441.6|7451.3|7441.3|7451.6|7441.6|7449.8|7439.8|19
1606449900000|2020-11-27 04:05:00|7451.1|7441.1|7452.9|7442.9|7453.4|7443.4|7451.1|7441.1|28
1606450200000|2020-11-27 04:10:00|7452.1|7442.1|7451.9|7441.9|7453.1|7443.1|7451.4|7441.4|17
1606450500000|2020-11-27 04:15:00|7452.1|7442.1|7450.1|7440.1|7453.6|7443.6|7450.1|7440.1|27
1606450800000|2020-11-27 04:20:00|7450.4|7440.4|7450.1|7440.1|7450.6|7440.6|7449.4|7439.4|22
1606451100000|2020-11-27 04:25:00|7449.9|7439.9|7449.4|7439.4|7450.3|7440.3|7449.4|7439.4|20
1606451400000|2020-11-27 04:30:00|7449.6|7439.6|7448.9|7438.9|7450.1|7440.1|7448.8|7438.8|23
1606451700000|2020-11-27 04:35:00|7449.1|7439.1|7450.4|7440.4|7450.4|7440.4|7448.9|7438.9|22
1606452000000|2020-11-27 04:40:00|7450.1|7440.1|7451.1|7441.1|7451.6|7441.6|7449.6|7439.6|24
1606452300000|2020-11-27 04:45:00|7451.4|7441.4|7453|7443|7454.6|7444.6|7451.4|7441.4|37
1606452600000|2020-11-27 04:50:00|7453.1|7443.1|7451.4|7441.4|7453.1|7443.1|7451.1|7441.1|23
1606452900000|2020-11-27 04:55:00|7451.6|7441.6|7451.6|7441.6|7452.4|7442.4|7450.4|7440.4|27
1606453200000|2020-11-27 05:00:00|7451.4|7441.4|7451.1|7441.1|7451.6|7441.6|7450.4|7440.4|19
1606453500000|2020-11-27 05:05:00|7451.4|7441.4|7451.6|7441.6|7451.6|7441.6|7451.4|7441.4|4
1606453800000|2020-11-27 05:10:00|7451.4|7441.4|7451.4|7441.4|7451.9|7441.9|7450.9|7440.9|29
1606454100000|2020-11-27 05:15:00|7451.9|7441.9|7451.6|7441.6|7452.1|7442.1|7451.1|7441.1|14
1606454400000|2020-11-27 05:20:00|7451.4|7441.4|7453.1|7443.1|7453.3|7443.3|7451.4|7441.4|20
1606454700000|2020-11-27 05:25:00|7452.9|7442.9|7452.4|7442.4|7452.9|7442.9|7450.9|7440.9|42
1606455000000|2020-11-27 05:30:00|7452.1|7442.1|7447.1|7437.1|7460.4|7450.4|7446.9|7436.9|245
1606455300000|2020-11-27 05:35:00|7446.9|7436.9|7459.9|7449.9|7459.9|7449.9|7443.6|7433.6|194
1606455600000|2020-11-27 05:40:00|7459.6|7449.6|7468.5|7458.5|7468.5|7458.5|7457.8|7447.8|180
1606455900000|2020-11-27 05:45:00|7468.4|7458.4|7469.9|7459.9|7473.9|7463.9|7463.9|7453.9|246
1606456200000|2020-11-27 05:50:00|7469.6|7459.6|7470.6|7460.6|7474.1|7464.1|7465.6|7455.6|172
1606456500000|2020-11-27 05:55:00|7470.9|7460.9|7473.1|7463.1|7474.9|7464.9|7470.1|7460.1|190
1606456800000|2020-11-27 06:00:00|7473.4|7463.4|7471.4|7461.4|7480.6|7470.6|7468.1|7458.1|188
1606457100000|2020-11-27 06:05:00|7471.6|7461.6|7476.5|7466.5|7478.6|7468.6|7471.6|7461.6|113
1606457400000|2020-11-27 06:10:00|7476.8|7466.8|7472.1|7462.1|7477.9|7467.9|7469.1|7459.1|209
1606457700000|2020-11-27 06:15:00|7472.4|7462.4|7478.6|7468.6|7479.6|7469.6|7470.9|7460.9|183
1606458000000|2020-11-27 06:20:00|7478.4|7468.4|7477.4|7467.4|7478.5|7468.5|7471.5|7461.5|142
1606458300000|2020-11-27 06:25:00|7477.1|7467.1|7472.4|7462.4|7477.1|7467.1|7470.1|7460.1|132
1606458600000|2020-11-27 06:30:00|7472.1|7462.1|7476.6|7466.6|7478.6|7468.6|7470.1|7460.1|205
1606458900000|2020-11-27 06:35:00|7476.9|7466.9|7476.1|7466.1|7478.6|7468.6|7472.9|7462.9|162
1606459200000|2020-11-27 06:40:00|7475.9|7465.9|7479.9|7469.9|7479.9|7469.9|7475.5|7465.5|90
1606459500000|2020-11-27 06:45:00|7479.4|7469.4|7483.6|7473.6|7483.6|7473.6|7476.9|7466.9|179
1606459800000|2020-11-27 06:50:00|7483.4|7473.4|7486.4|7476.4|7489.1|7479.1|7481.6|7471.6|200
1606460100000|2020-11-27 06:55:00|7486.6|7476.6|7491.9|7481.9|7493.9|7483.9|7481.6|7471.6|221
1606460400000|2020-11-27 07:00:00|7491.6|7481.6|7483.6|7473.6|7491.6|7481.6|7483.6|7473.6|62
1606460700000|2020-11-27 07:05:00|7483.9|7473.9|7482.1|7472.1|7485.1|7475.1|7481.9|7471.9|41
1606461000000|2020-11-27 07:10:00|7481.9|7471.9|7479.4|7469.4|7482.6|7472.6|7474.9|7464.9|70
1606461300000|2020-11-27 07:15:00|7479.5|7469.5|7474.6|7464.6|7480.6|7470.6|7474.6|7464.6|44
1606461600000|2020-11-27 07:20:00|7474.8|7464.8|7475.6|7465.6|7476.9|7466.9|7474.4|7464.4|34
1606461900000|2020-11-27 07:25:00|7475.4|7465.4|7476.9|7466.9|7477.9|7467.9|7474.6|7464.6|43
1606462200000|2020-11-27 07:30:00|7476.6|7466.6|7474.3|7464.3|7476.6|7466.6|7470.5|7460.5|61
1606462500000|2020-11-27 07:35:00|7474.6|7464.6|7479.4|7469.4|7479.4|7469.4|7473.1|7463.1|47
1606462800000|2020-11-27 07:40:00|7479.6|7469.6|7478.9|7468.9|7483.1|7473.1|7478.1|7468.1|25
1606463100000|2020-11-27 07:45:00|7479.1|7469.1|7482.4|7472.4|7482.6|7472.6|7476.5|7466.5|50
1606463400000|2020-11-27 07:50:00|7482.6|7472.6|7482.1|7472.1|7484.9|7474.9|7482.1|7472.1|46
1606463700000|2020-11-27 07:55:00|7481.9|7471.9|7479.9|7469.9|7482.4|7472.4|7479.9|7469.9|39
1606464000000|2020-11-27 08:00:00|7480.1|7470.1|7484.1|7474.1|7485.4|7475.4|7476.4|7466.4|98
1606464300000|2020-11-27 08:05:00|7484.6|7474.6|7490.4|7480.4|7494.9|7484.9|7483.6|7473.6|107
1606464600000|2020-11-27 08:10:00|7491.1|7481.1|7495.9|7485.9|7498.1|7488.1|7490.6|7480.6|111
1606464900000|2020-11-27 08:15:00|7495.1|7485.1|7489.1|7479.1|7497.1|7487.1|7487.9|7477.9|99
1606465200000|2020-11-27 08:20:00|7488.9|7478.9|7489.1|7479.1|7492.4|7482.4|7486.9|7476.9|92
1606465500000|2020-11-27 08:25:00|7488.9|7478.9|7490.9|7480.9|7492.4|7482.4|7486.9|7476.9|88
1606465800000|2020-11-27 08:30:00|7490.6|7480.6|7492.1|7482.1|7493.4|7483.4|7488.9|7478.9|70
1606466100000|2020-11-27 08:35:00|7491.9|7481.9|7493.6|7483.6|7494.1|7484.1|7489.4|7479.4|68
1606466400000|2020-11-27 08:40:00|7493.9|7483.9|7494.1|7484.1|7497.1|7487.1|7493.4|7483.4|47
1606466700000|2020-11-27 08:45:00|7494.4|7484.4|7500.1|7490.1|7501.4|7491.4|7494.4|7484.4|103
1606467000000|2020-11-27 08:50:00|7500.6|7490.6|7499.4|7489.4|7503.1|7493.1|7499.1|7489.1|106
1606467300000|2020-11-27 08:55:00|7499.6|7489.6|7503.6|7493.6|7504.1|7494.1|7498.9|7488.9|60
1606467600000|2020-11-27 09:00:00|7503.4|7493.4|7500.9|7490.9|7504.6|7494.6|7500.9|7490.9|55
1606467900000|2020-11-27 09:05:00|7501.1|7491.1|7502.9|7492.9|7504.1|7494.1|7499.6|7489.6|50
1606468200000|2020-11-27 09:10:00|7503.1|7493.1|7508.9|7498.9|7512.4|7502.4|7502.9|7492.9|67
1606468500000|2020-11-27 09:15:00|7508.6|7498.6|7512.9|7502.9|7514.6|7504.6|7507.1|7497.1|117
1606468800000|2020-11-27 09:20:00|7512.6|7502.6|7514.6|7504.6|7515.6|7505.6|7511.9|7501.9|118
1606469100000|2020-11-27 09:25:00|7514.9|7504.9|7512.6|7502.6|7515.6|7505.6|7511.1|7501.1|93
1606469400000|2020-11-27 09:30:00|7512.4|7502.4|7502.1|7492.1|7512.9|7502.9|7501.9|7491.9|143
1606469700000|2020-11-27 09:35:00|7501.9|7491.9|7500.9|7490.9|7503.1|7493.1|7499.1|7489.1|108
1606470000000|2020-11-27 09:40:00|7500.6|7490.6|7500.1|7490.1|7502.6|7492.6|7499.6|7489.6|96
1606470300000|2020-11-27 09:45:00|7499.9|7489.9|7500.9|7490.9|7502.4|7492.4|7498.4|7488.4|88
1606470600000|2020-11-27 09:50:00|7500.4|7490.4|7499.9|7489.9|7501.9|7491.9|7498.6|7488.6|71
1606470900000|2020-11-27 09:55:00|7499.6|7489.6|7498.9|7488.9|7501.9|7491.9|7497.4|7487.4|102
1606471200000|2020-11-27 10:00:00|7498.6|7488.6|7496.6|7486.6|7498.6|7488.6|7495.4|7485.4|76
1606471500000|2020-11-27 10:05:00|7496.4|7486.4|7492.4|7482.4|7497.4|7487.4|7489.9|7479.9|95
1606471800000|2020-11-27 10:10:00|7492.1|7482.1|7496.9|7486.9|7497.6|7487.6|7492.1|7482.1|88
1606472100000|2020-11-27 10:15:00|7496.6|7486.6|7495.6|7485.6|7496.9|7486.9|7492.1|7482.1|98
1606472400000|2020-11-27 10:20:00|7496.1|7486.1|7499.1|7489.1|7500.1|7490.1|7495.1|7485.1|90
1606472700000|2020-11-27 10:25:00|7499.4|7489.4|7497.1|7487.1|7499.9|7489.9|7495.6|7485.6|92
1606473000000|2020-11-27 10:30:00|7496.9|7486.9|7498.9|7488.9|7501.6|7491.6|7496.9|7486.9|76
1606473300000|2020-11-27 10:35:00|7499.1|7489.1|7493.4|7483.4|7499.1|7489.1|7489.9|7479.9|64
1606473600000|2020-11-27 10:40:00|7493.6|7483.6|7494.1|7484.1|7496.1|7486.1|7493.6|7483.6|58
1606473900000|2020-11-27 10:45:00|7493.9|7483.9|7491.1|7481.1|7495.4|7485.4|7491.1|7481.1|50
1606474200000|2020-11-27 10:50:00|7490.9|7480.9|7485.1|7475.1|7491.6|7481.6|7484.4|7474.4|132
1606474500000|2020-11-27 10:55:00|7485.9|7475.9|7482.4|7472.4|7488.9|7478.9|7482.4|7472.4|107
1606474800000|2020-11-27 11:00:00|7482.6|7472.6|7481.6|7471.6|7486.1|7476.1|7481.4|7471.4|86
1606475100000|2020-11-27 11:05:00|7481.4|7471.4|7483.4|7473.4|7483.4|7473.4|7479.6|7469.6|66
1606475400000|2020-11-27 11:10:00|7483.1|7473.1|7487.6|7477.6|7489.6|7479.6|7482.9|7472.9|64
1606475700000|2020-11-27 11:15:00|7487.4|7477.4|7487.6|7477.6|7489.4|7479.4|7485.9|7475.9|66
1606476000000|2020-11-27 11:20:00|7486.6|7476.6|7487.6|7477.6|7489.6|7479.6|7484.6|7474.6|47
1606476300000|2020-11-27 11:25:00|7487.4|7477.4|7491.1|7481.1|7493.4|7483.4|7487.1|7477.1|81
1606476600000|2020-11-27 11:30:00|7490.9|7480.9|7488.6|7478.6|7491.9|7481.9|7486.1|7476.1|58
1606476900000|2020-11-27 11:35:00|7488.4|7478.4|7481.6|7471.6|7488.4|7478.4|7480.1|7470.1|61
1606477200000|2020-11-27 11:40:00|7481.4|7471.4|7483.9|7473.9|7484.4|7474.4|7480.6|7470.6|75
1606477500000|2020-11-27 11:45:00|7483.6|7473.6|7485.1|7475.1|7486.1|7476.1|7482.1|7472.1|53
1606477800000|2020-11-27 11:50:00|7485.6|7475.6|7485.4|7475.4|7488.1|7478.1|7485.1|7475.1|47
1606478100000|2020-11-27 11:55:00|7485.6|7475.6|7485.9|7475.9|7487.1|7477.1|7484.9|7474.9|47
1606478400000|2020-11-27 12:00:00|7485.6|7475.6|7478.4|7468.4|7485.6|7475.6|7477.4|7467.4|84
1606478700000|2020-11-27 12:05:00|7478.6|7468.6|7475.9|7465.9|7478.6|7468.6|7473.4|7463.4|112
1606479000000|2020-11-27 12:10:00|7475.6|7465.6|7474.6|7464.6|7476.4|7466.4|7473.1|7463.1|71
1606479300000|2020-11-27 12:15:00|7474.4|7464.4|7474.1|7464.1|7477.1|7467.1|7473.6|7463.6|41
1606479600000|2020-11-27 12:20:00|7474.4|7464.4|7470.1|7460.1|7474.4|7464.4|7467.6|7457.6|92
1606479900000|2020-11-27 12:25:00|7469.6|7459.6|7480.9|7470.9|7481.4|7471.4|7469.6|7459.6|97
1606480200000|2020-11-27 12:30:00|7481.1|7471.1|7481.6|7471.6|7485.4|7475.4|7477.1|7467.1|190
1606480500000|2020-11-27 12:35:00|7481.4|7471.4|7489.9|7479.9|7490.1|7480.1|7481.4|7471.4|80
1606480800000|2020-11-27 12:40:00|7489.6|7479.6|7492.6|7482.6|7494.4|7484.4|7488.9|7478.9|108
1606481100000|2020-11-27 12:45:00|7492.4|7482.4|7491.9|7481.9|7494.1|7484.1|7490.9|7480.9|59
1606481400000|2020-11-27 12:50:00|7491.6|7481.6|7487.6|7477.6|7493.4|7483.4|7486.9|7476.9|71
1606481700000|2020-11-27 12:55:00|7487.4|7477.4|7491.6|7481.6|7492.4|7482.4|7484.9|7474.9|75
1606482000000|2020-11-27 13:00:00|7491.9|7481.9|7503.9|7493.9|7513.6|7503.6|7487.9|7477.9|591
1606482300000|2020-11-27 13:05:00|7503.6|7493.6|7508.1|7498.1|7510.6|7500.6|7497.9|7487.9|310
1606482600000|2020-11-27 13:10:00|7507.9|7497.9|7499.1|7489.1|7507.9|7497.9|7496.1|7486.1|363
1606482900000|2020-11-27 13:15:00|7499.4|7489.4|7511.9|7501.9|7517.4|7507.4|7499.4|7489.4|350
1606483200000|2020-11-27 13:20:00|7511.6|7501.6|7502.6|7492.6|7514.4|7504.4|7499.6|7489.6|346
1606483500000|2020-11-27 13:25:00|7502.1|7492.1|7503.6|7493.6|7510.4|7500.4|7499.4|7489.4|266
1606483800000|2020-11-27 13:30:00|7503.4|7493.4|7497.1|7487.1|7504.6|7494.6|7493.1|7483.1|341
1606484100000|2020-11-27 13:35:00|7496.9|7486.9|7503.6|7493.6|7504.1|7494.1|7495.4|7485.4|269
1606484400000|2020-11-27 13:40:00|7503.9|7493.9|7500.6|7490.6|7504.1|7494.1|7497.6|7487.6|280
1606484700000|2020-11-27 13:45:00|7500.9|7490.9|7493.4|7483.4|7503.6|7493.6|7489.9|7479.9|273
1606485000000|2020-11-27 13:50:00|7493.1|7483.1|7486.6|7476.6|7494.9|7484.9|7486.6|7476.6|248
1606485300000|2020-11-27 13:55:00|7487.1|7477.1|7496.6|7486.6|7504.4|7494.4|7483.9|7473.9|261
1606485600000|2020-11-27 14:00:00|7496.9|7486.9|7506.9|7496.9|7510.6|7500.6|7496.9|7486.9|282
1606485900000|2020-11-27 14:05:00|7507.1|7497.1|7506.9|7496.9|7510.4|7500.4|7502.1|7492.1|172
1606486200000|2020-11-27 14:10:00|7507.1|7497.1|7503.4|7493.4|7512.6|7502.6|7502.1|7492.1|222
1606486500000|2020-11-27 14:15:00|7503.1|7493.1|7501.4|7491.4|7503.1|7493.1|7492.4|7482.4|265
1606486800000|2020-11-27 14:20:00|7501.6|7491.6|7498.4|7488.4|7503.6|7493.6|7498.1|7488.1|151
1606487100000|2020-11-27 14:25:00|7498.6|7488.6|7496.9|7486.9|7504.1|7494.1|7496.9|7486.9|154
1606487400000|2020-11-27 14:30:00|7496.6|7486.6|7498.6|7488.6|7502.1|7492.1|7492.9|7482.9|224
1606487700000|2020-11-27 14:35:00|7498.9|7488.9|7503.4|7493.4|7507.1|7497.1|7498.9|7488.9|181
1606488000000|2020-11-27 14:40:00|7503.1|7493.1|7503.4|7493.4|7508.9|7498.9|7500.4|7490.4|187
1606488300000|2020-11-27 14:45:00|7503.1|7493.1|7507.4|7497.4|7508.6|7498.6|7500.4|7490.4|232
1606488600000|2020-11-27 14:50:00|7507.6|7497.6|7506.1|7496.1|7512.4|7502.4|7498.6|7488.6|299
1606488900000|2020-11-27 14:55:00|7506.4|7496.4|7497.6|7487.6|7506.6|7496.6|7495.6|7485.6|261
1606489200000|2020-11-27 15:00:00|7497.9|7487.9|7494.9|7484.9|7504.1|7494.1|7493.6|7483.6|266
1606489500000|2020-11-27 15:05:00|7494.4|7484.4|7493.4|7483.4|7495.6|7485.6|7491.4|7481.4|216
1606489800000|2020-11-27 15:10:00|7493.1|7483.1|7493.1|7483.1|7494.6|7484.6|7489.6|7479.6|154
1606490100000|2020-11-27 15:15:00|7492.9|7482.9|7493.9|7483.9|7495.9|7485.9|7491.9|7481.9|116
1606490400000|2020-11-27 15:20:00|7493.4|7483.4|7496.4|7486.4|7498.4|7488.4|7493.4|7483.4|110
1606490700000|2020-11-27 15:25:00|7496.6|7486.6|7503.1|7493.1|7506.6|7496.6|7496.6|7486.6|148
1606491000000|2020-11-27 15:30:00|7502.9|7492.9|7504.1|7494.1|7510.4|7500.4|7500.4|7490.4|148
1606491300000|2020-11-27 15:35:00|7504.4|7494.4|7505.9|7495.9|7505.9|7495.9|7502.6|7492.6|114
1606491600000|2020-11-27 15:40:00|7506.1|7496.1|7504.4|7494.4|7506.6|7496.6|7500.1|7490.1|148
1606491900000|2020-11-27 15:45:00|7504.6|7494.6|7502.4|7492.4|7504.6|7494.6|7501.1|7491.1|106
1606492200000|2020-11-27 15:50:00|7502.6|7492.6|7504.4|7494.4|7507.1|7497.1|7502.1|7492.1|133
1606492500000|2020-11-27 15:55:00|7504.1|7494.1|7505.4|7495.4|7506.4|7496.4|7498.4|7488.4|168
1606492800000|2020-11-27 16:00:00|7505.6|7495.6|7521.4|7511.4|7525.1|7515.1|7505.6|7495.6|242
1606493100000|2020-11-27 16:05:00|7521.6|7511.6|7513.9|7503.9|7522.1|7512.1|7512.6|7502.6|199
1606493400000|2020-11-27 16:10:00|7514.4|7504.4|7505.9|7495.9|7515.1|7505.1|7501.9|7491.9|257
1606493700000|2020-11-27 16:15:00|7505.6|7495.6|7508.4|7498.4|7508.6|7498.6|7503.6|7493.6|135
1606494000000|2020-11-27 16:20:00|7508.6|7498.6|7506.1|7496.1|7509.6|7499.6|7505.6|7495.6|104
1606494300000|2020-11-27 16:25:00|7506.4|7496.4|7504.9|7494.9|7508.6|7498.6|7503.6|7493.6|115
1606494600000|2020-11-27 16:30:00|7505.1|7495.1|7506.6|7496.6|7511.6|7501.6|7503.6|7493.6|128
1606494900000|2020-11-27 16:35:00|7506.4|7496.4|7508.1|7498.1|7508.6|7498.6|7504.9|7494.9|141
1606495200000|2020-11-27 16:40:00|7508.4|7498.4|7510.4|7500.4|7511.9|7501.9|7508.4|7498.4|84
1606495500000|2020-11-27 16:45:00|7510.1|7500.1|7504.6|7494.6|7510.6|7500.6|7501.1|7491.1|138
1606495800000|2020-11-27 16:50:00|7505.1|7495.1|7505.9|7495.9|7510.9|7500.9|7505.1|7495.1|99
1606496100000|2020-11-27 16:55:00|7506.4|7496.4|7506.1|7496.1|7514.6|7504.6|7505.9|7495.9|149
1606496400000|2020-11-27 17:00:00|7506.4|7496.4|7512.6|7502.6|7512.6|7502.6|7506.4|7496.4|65
1606496700000|2020-11-27 17:05:00|7512.4|7502.4|7515.1|7505.1|7516.6|7506.6|7512.4|7502.4|79
1606497000000|2020-11-27 17:10:00|7514.9|7504.9|7516.6|7506.6|7516.9|7506.9|7513.1|7503.1|72
1606497300000|2020-11-27 17:15:00|7516.9|7506.9|7518.9|7508.9|7519.6|7509.6|7516.4|7506.4|50
1606497600000|2020-11-27 17:20:00|7518.6|7508.6|7519.1|7509.1|7519.6|7509.6|7515.6|7505.6|66
1606497900000|2020-11-27 17:25:00|7519.4|7509.4|7517.6|7507.6|7519.4|7509.4|7517.1|7507.1|56
1606498200000|2020-11-27 17:30:00|7517.4|7507.4|7514.9|7504.9|7518.1|7508.1|7514.1|7504.1|54
1606498500000|2020-11-27 17:35:00|7513.9|7503.9|7516.6|7506.6|7517.9|7507.9|7513.9|7503.9|50
1606498800000|2020-11-27 17:40:00|7516.9|7506.9|7519.6|7509.6|7519.6|7509.6|7516.6|7506.6|40
1606499100000|2020-11-27 17:45:00|7519.9|7509.9|7520.9|7510.9|7521.9|7511.9|7517.6|7507.6|51
1606499400000|2020-11-27 17:50:00|7521.1|7511.1|7522.4|7512.4|7523.9|7513.9|7521.1|7511.1|62
1606499700000|2020-11-27 17:55:00|7522.3|7512.3|7524|7514|7524.3|7514.3|7521.5|7511.5|29
1606698000000|2020-11-30 01:00:00|7515.8|7500|7556.9|7546.9|7559.1|7549.1|7515.8|7500|133
1606698300000|2020-11-30 01:05:00|7557.1|7547.1|7554.5|7544.5|7571.9|7561.9|7554.1|7544.1|543
1606698600000|2020-11-30 01:10:00|7555.1|7545.1|7539.1|7529.1|7555.1|7545.1|7537.4|7527.4|353
1606698900000|2020-11-30 01:15:00|7539|7529|7546.9|7536.9|7548.4|7538.4|7537.6|7527.6|267
1606699200000|2020-11-30 01:20:00|7546.6|7536.6|7562.6|7552.6|7562.6|7552.6|7544.9|7534.9|196
1606699500000|2020-11-30 01:25:00|7562.9|7552.9|7581.9|7571.9|7584.1|7574.1|7562.9|7552.9|309
1606699800000|2020-11-30 01:30:00|7581.6|7571.6|7578.4|7568.4|7586.1|7576.1|7575.4|7565.4|288
1606700100000|2020-11-30 01:35:00|7578.1|7568.1|7599.6|7589.6|7604.4|7594.4|7577.6|7567.6|358
1606700400000|2020-11-30 01:40:00|7599.5|7589.5|7615.8|7605.8|7615.8|7605.8|7590.5|7580.5|432
1606700700000|2020-11-30 01:45:00|7615.4|7605.4|7612.4|7602.4|7630.1|7620.1|7609.9|7599.9|506
1606701000000|2020-11-30 01:50:00|7612.8|7602.8|7638.5|7628.5|7642.4|7632.4|7610.8|7600.8|420
1606701300000|2020-11-30 01:55:00|7638.4|7628.4|7688.6|7678.6|7696.4|7686.4|7637.1|7627.1|580
1606701600000|2020-11-30 02:00:00|7688.1|7678.1|7671.4|7661.4|7688.1|7678.1|7662.4|7652.4|588
1606701900000|2020-11-30 02:05:00|7671.6|7661.6|7676.4|7666.4|7681.9|7671.9|7667.1|7657.1|356
1606702200000|2020-11-30 02:10:00|7676.1|7666.1|7663.4|7653.4|7677.9|7667.9|7658.6|7648.6|359
1606702500000|2020-11-30 02:15:00|7663.5|7653.5|7664.9|7654.9|7668.4|7658.4|7659.1|7649.1|138
1606702800000|2020-11-30 02:20:00|7665.6|7655.6|7653.4|7643.4|7665.8|7655.8|7652.4|7642.4|60
1606703100000|2020-11-30 02:25:00|7653.1|7643.1|7651.6|7641.6|7662.4|7652.4|7648.1|7638.1|100
1606703400000|2020-11-30 02:30:00|7651.4|7641.4|7666.4|7656.4|7667.4|7657.4|7644.1|7634.1|406
1606703700000|2020-11-30 02:35:00|7666.9|7656.9|7672.9|7662.9|7681.1|7671.1|7664.4|7654.4|274
1606704000000|2020-11-30 02:40:00|7673.4|7663.4|7673.1|7663.1|7675.6|7665.6|7667.9|7657.9|168
1606704300000|2020-11-30 02:45:00|7672.9|7662.9|7679.9|7669.9|7682.6|7672.6|7672|7662|205
1606704600000|2020-11-30 02:50:00|7680.1|7670.1|7671.9|7661.9|7680.1|7670.1|7667.1|7657.1|218
1606704900000|2020-11-30 02:55:00|7672.9|7662.9|7676.4|7666.4|7677.6|7667.6|7665.9|7655.9|202
1606705200000|2020-11-30 03:00:00|7676.6|7666.6|7674.1|7664.1|7676.6|7666.6|7671.6|7661.6|164
1606705500000|2020-11-30 03:05:00|7674.4|7664.4|7674.1|7664.1|7679.1|7669.1|7673.6|7663.6|116
1606705800000|2020-11-30 03:10:00|7673.9|7663.9|7673.9|7663.9|7677.1|7667.1|7670.9|7660.9|183
1606706100000|2020-11-30 03:15:00|7673.4|7663.4|7670.1|7660.1|7674.9|7664.9|7669.9|7659.9|120
1606706400000|2020-11-30 03:20:00|7670.6|7660.6|7668.4|7658.4|7672.1|7662.1|7666.9|7656.9|71
1606706700000|2020-11-30 03:25:00|7668.1|7658.1|7655.6|7645.6|7668.1|7658.1|7652.9|7642.9|287
1606707000000|2020-11-30 03:30:00|7655.1|7645.1|7657.1|7647.1|7657.9|7647.9|7653.9|7643.9|48
1606707300000|2020-11-30 03:35:00|7656.9|7646.9|7658.4|7648.4|7659.6|7649.6|7655.4|7645.4|24
1606707600000|2020-11-30 03:40:00|7657.9|7647.9|7658.6|7648.6|7660.4|7650.4|7655.9|7645.9|46
1606707900000|2020-11-30 03:45:00|7658.9|7648.9|7655.1|7645.1|7658.9|7648.9|7655|7645|41
1606708200000|2020-11-30 03:50:00|7655.4|7645.4|7652.9|7642.9|7655.6|7645.6|7651.1|7641.1|48
1606708500000|2020-11-30 03:55:00|7652.6|7642.6|7652.9|7642.9|7652.9|7642.9|7651.6|7641.6|23
1606708800000|2020-11-30 04:00:00|7652.6|7642.6|7652.9|7642.9|7653.4|7643.4|7650.9|7640.9|42
1606709100000|2020-11-30 04:05:00|7652.6|7642.6|7650.4|7640.4|7652.6|7642.6|7649.1|7639.1|43
1606709400000|2020-11-30 04:10:00|7650.6|7640.6|7655.4|7645.4|7655.4|7645.4|7649.9|7639.9|54
1606709700000|2020-11-30 04:15:00|7655.1|7645.1|7655.4|7645.4|7655.6|7645.6|7653.9|7643.9|36
1606710000000|2020-11-30 04:20:00|7655.6|7645.6|7653.6|7643.6|7655.6|7645.6|7653.6|7643.6|21
1606710300000|2020-11-30 04:25:00|7653.4|7643.4|7655.4|7645.4|7655.4|7645.4|7652.9|7642.9|21
1606710600000|2020-11-30 04:30:00|7655.1|7645.1|7654.9|7644.9|7655.9|7645.9|7654.6|7644.6|34
1606710900000|2020-11-30 04:35:00|7654.6|7644.6|7653.4|7643.4|7655.6|7645.6|7652.8|7642.8|23
1606711200000|2020-11-30 04:40:00|7653.6|7643.6|7650.9|7640.9|7653.9|7643.9|7650.9|7640.9|33
1606711500000|2020-11-30 04:45:00|7651.4|7641.4|7648.1|7638.1|7651.4|7641.4|7647.9|7637.9|27
1606711800000|2020-11-30 04:50:00|7648.6|7638.6|7646.6|7636.6|7649.9|7639.9|7646.4|7636.4|34
1606712100000|2020-11-30 04:55:00|7646.4|7636.4|7646.3|7636.3|7646.9|7636.9|7646.3|7636.3|25
1606712400000|2020-11-30 05:00:00|7646.1|7636.1|7649.9|7639.9|7649.9|7639.9|7642|7632|63
1606712700000|2020-11-30 05:05:00|7649.6|7639.6|7637.8|7627.8|7649.6|7639.6|7637.1|7627.1|89
1606713000000|2020-11-30 05:10:00|7637.5|7627.5|7637.6|7627.6|7640.9|7630.9|7636.5|7626.5|72
1606713300000|2020-11-30 05:15:00|7637.9|7627.9|7638.8|7628.8|7638.8|7628.8|7634.4|7624.4|57
1606713600000|2020-11-30 05:20:00|7638.9|7628.9|7641.1|7631.1|7642.4|7632.4|7637.9|7627.9|72
1606713900000|2020-11-30 05:25:00|7641.4|7631.4|7639.9|7629.9|7641.9|7631.9|7638.6|7628.6|40
1606714200000|2020-11-30 05:30:00|7640.1|7630.1|7639.4|7629.4|7645.6|7635.6|7619.4|7609.4|552
1606714500000|2020-11-30 05:35:00|7639.1|7629.1|7642.1|7632.1|7643.9|7633.9|7629.4|7619.4|242
1606714800000|2020-11-30 05:40:00|7642.4|7632.4|7664.4|7654.4|7664.6|7654.6|7640.1|7630.1|323
1606715100000|2020-11-30 05:45:00|7664.6|7654.6|7668.4|7658.4|7668.9|7658.9|7657.3|7647.3|291
1606715400000|2020-11-30 05:50:00|7668.1|7658.1|7665.4|7655.4|7668.1|7658.1|7654.4|7644.4|250
1606715700000|2020-11-30 05:55:00|7666.4|7656.4|7662.4|7652.4|7667.4|7657.4|7659.4|7649.4|223
1606716000000|2020-11-30 06:00:00|7662.1|7652.1|7664.4|7654.4|7665.4|7655.4|7658.4|7648.4|225
1606716300000|2020-11-30 06:05:00|7664.6|7654.6|7665.4|7655.4|7673.9|7663.9|7664.6|7654.6|298
1606716600000|2020-11-30 06:10:00|7665.6|7655.6|7667.9|7657.9|7675.6|7665.6|7665.6|7655.6|253
1606716900000|2020-11-30 06:15:00|7667.6|7657.6|7638.1|7628.1|7670.6|7660.6|7637.9|7627.9|285
1606717200000|2020-11-30 06:20:00|7637.9|7627.9|7636.6|7626.6|7646.4|7636.4|7635.4|7625.4|334
1606717500000|2020-11-30 06:25:00|7636.4|7626.4|7653.9|7643.9|7654.1|7644.1|7629.4|7619.4|343
1606717800000|2020-11-30 06:30:00|7654.1|7644.1|7648.6|7638.6|7654.9|7644.9|7647.9|7637.9|208
1606718100000|2020-11-30 06:35:00|7648.9|7638.9|7654.4|7644.4|7658.1|7648.1|7644.4|7634.4|291
1606718400000|2020-11-30 06:40:00|7654.3|7644.3|7658.6|7648.6|7659.1|7649.1|7648.1|7638.1|273
1606718700000|2020-11-30 06:45:00|7658.4|7648.4|7667.9|7657.9|7669.4|7659.4|7648.9|7638.9|316
1606719000000|2020-11-30 06:50:00|7667.6|7657.6|7668.4|7658.4|7680.9|7670.9|7665.6|7655.6|341
1606719300000|2020-11-30 06:55:00|7669|7659|7678.9|7668.9|7688.9|7678.9|7664.9|7654.9|352
1606719600000|2020-11-30 07:00:00|7679.1|7669.1|7672.9|7662.9|7679.1|7669.1|7668.4|7658.4|120
1606719900000|2020-11-30 07:05:00|7672.1|7662.1|7667.4|7657.4|7672.1|7662.1|7666.9|7656.9|66
1606720200000|2020-11-30 07:10:00|7667.6|7657.6|7664.4|7654.4|7669.9|7659.9|7661.6|7651.6|85
1606720500000|2020-11-30 07:15:00|7665.1|7655.1|7656.5|7646.5|7665.9|7655.9|7656.4|7646.4|74
1606720800000|2020-11-30 07:20:00|7656.9|7646.9|7652.6|7642.6|7659.1|7649.1|7651.6|7641.6|102
1606721100000|2020-11-30 07:25:00|7652.4|7642.4|7655.9|7645.9|7657.9|7647.9|7650.1|7640.1|96
1606721400000|2020-11-30 07:30:00|7656.1|7646.1|7651.6|7641.6|7660.1|7650.1|7651.4|7641.4|98
1606721700000|2020-11-30 07:35:00|7651.9|7641.9|7649.6|7639.6|7655.1|7645.1|7648.9|7638.9|59
1606722000000|2020-11-30 07:40:00|7649.4|7639.4|7653.6|7643.6|7653.6|7643.6|7646.1|7636.1|74
1606722300000|2020-11-30 07:45:00|7653.5|7643.5|7640.6|7630.6|7653.9|7643.9|7639.9|7629.9|90
1606722600000|2020-11-30 07:50:00|7640.4|7630.4|7638.3|7628.3|7641.1|7631.1|7638.3|7628.3|61
1606722900000|2020-11-30 07:55:00|7638.6|7628.6|7644.1|7634.1|7646.1|7636.1|7638.4|7628.4|107
1606723200000|2020-11-30 08:00:00|7644.4|7634.4|7638.6|7628.6|7648.1|7638.1|7631.6|7621.6|255
1606723500000|2020-11-30 08:05:00|7637.9|7627.9|7638.9|7628.9|7647.1|7637.1|7636.6|7626.6|182
1606723800000|2020-11-30 08:10:00|7638.6|7628.6|7631.4|7621.4|7641.4|7631.4|7630.9|7620.9|132
1606724100000|2020-11-30 08:15:00|7631.6|7621.6|7636.1|7626.1|7640.4|7630.4|7629.1|7619.1|151
1606724400000|2020-11-30 08:20:00|7636.4|7626.4|7645.1|7635.1|7647.1|7637.1|7634.4|7624.4|170
1606724700000|2020-11-30 08:25:00|7645.4|7635.4|7642.6|7632.6|7647.6|7637.6|7640.1|7630.1|163
1606725000000|2020-11-30 08:30:00|7642.9|7632.9|7642.9|7632.9|7644.1|7634.1|7635.9|7625.9|156
1606725300000|2020-11-30 08:35:00|7643.1|7633.1|7640.1|7630.1|7648.4|7638.4|7639.9|7629.9|117
1606725600000|2020-11-30 08:40:00|7640.4|7630.4|7643.1|7633.1|7643.1|7633.1|7636.6|7626.6|120
1606725900000|2020-11-30 08:45:00|7644.1|7634.1|7642.6|7632.6|7644.9|7634.9|7637.6|7627.6|123
1606726200000|2020-11-30 08:50:00|7643.1|7633.1|7627.1|7617.1|7645.4|7635.4|7627.1|7617.1|116
1606726500000|2020-11-30 08:55:00|7627.4|7617.4|7643.9|7633.9|7644.1|7634.1|7626.9|7616.9|116
1606726800000|2020-11-30 09:00:00|7643.6|7633.6|7631.9|7621.9|7646.6|7636.6|7631.9|7621.9|131
1606727100000|2020-11-30 09:05:00|7632.1|7622.1|7631.4|7621.4|7636.4|7626.4|7627.4|7617.4|150
1606727400000|2020-11-30 09:10:00|7631.6|7621.6|7626.9|7616.9|7632.9|7622.9|7626.4|7616.4|85
1606727700000|2020-11-30 09:15:00|7627.1|7617.1|7636.1|7626.1|7636.4|7626.4|7622.4|7612.4|72
1606728000000|2020-11-30 09:20:00|7636.4|7626.4|7634.9|7624.9|7637.6|7627.6|7631.1|7621.1|60
1606728300000|2020-11-30 09:25:00|7635.1|7625.1|7635.4|7625.4|7635.9|7625.9|7632.9|7622.9|59
1606728600000|2020-11-30 09:30:00|7635.1|7625.1|7632.1|7622.1|7635.6|7625.6|7627.9|7617.9|82
1606728900000|2020-11-30 09:35:00|7631.6|7621.6|7628.4|7618.4|7632.4|7622.4|7627.4|7617.4|103
1606729200000|2020-11-30 09:40:00|7628.6|7618.6|7627.1|7617.1|7629.9|7619.9|7626.6|7616.6|79
1606729500000|2020-11-30 09:45:00|7627.4|7617.4|7624.9|7614.9|7628.6|7618.6|7623.4|7613.4|90
1606729800000|2020-11-30 09:50:00|7625.1|7615.1|7637.4|7627.4|7637.6|7627.6|7625.1|7615.1|98
1606730100000|2020-11-30 09:55:00|7637.6|7627.6|7635.4|7625.4|7639.6|7629.6|7631.4|7621.4|95
1606730400000|2020-11-30 10:00:00|7635.9|7625.9|7634.6|7624.6|7637.4|7627.4|7631.1|7621.1|71
1606730700000|2020-11-30 10:05:00|7634.4|7624.4|7626.1|7616.1|7634.6|7624.6|7626.1|7616.1|100
1606731000000|2020-11-30 10:10:00|7625.9|7615.9|7627.1|7617.1|7629.1|7619.1|7624.1|7614.1|107
1606731300000|2020-11-30 10:15:00|7627.4|7617.4|7627.1|7617.1|7627.9|7617.9|7624.4|7614.4|68
1606731600000|2020-11-30 10:20:00|7627.4|7617.4|7629.1|7619.1|7632.4|7622.4|7625.1|7615.1|75
1606731900000|2020-11-30 10:25:00|7628.9|7618.9|7629.4|7619.4|7630.4|7620.4|7626.4|7616.4|57
1606732200000|2020-11-30 10:30:00|7629.1|7619.1|7631.9|7621.9|7632.6|7622.6|7627.9|7617.9|63
1606732500000|2020-11-30 10:35:00|7632.1|7622.1|7629.9|7619.9|7633.1|7623.1|7623.9|7613.9|91
1606732800000|2020-11-30 10:40:00|7630.1|7620.1|7625.9|7615.9|7633.9|7623.9|7625.9|7615.9|95
1606733100000|2020-11-30 10:45:00|7626.1|7616.1|7626.1|7616.1|7628.6|7618.6|7624.9|7614.9|60
1606733400000|2020-11-30 10:50:00|7626.4|7616.4|7626.4|7616.4|7627.9|7617.9|7622.4|7612.4|97
1606733700000|2020-11-30 10:55:00|7626.1|7616.1|7624.4|7614.4|7627.6|7617.6|7623.4|7613.4|68
1606734000000|2020-11-30 11:00:00|7624.6|7614.6|7630.9|7620.9|7630.9|7620.9|7624.6|7614.6|81
1606734300000|2020-11-30 11:05:00|7630.4|7620.4|7625.9|7615.9|7630.6|7620.6|7622.4|7612.4|83
1606734600000|2020-11-30 11:10:00|7625.6|7615.6|7622.6|7612.6|7626.4|7616.4|7622.1|7612.1|68
1606734900000|2020-11-30 11:15:00|7622.9|7612.9|7625.1|7615.1|7627.1|7617.1|7622.6|7612.6|74
1606735200000|2020-11-30 11:20:00|7624.9|7614.9|7627.6|7617.6|7628.1|7618.1|7624.1|7614.1|80
1606735500000|2020-11-30 11:25:00|7627.9|7617.9|7629.1|7619.1|7630.6|7620.6|7626.4|7616.4|81
1606735800000|2020-11-30 11:30:00|7629.4|7619.4|7626.9|7616.9|7629.9|7619.9|7624.4|7614.4|124
1606736100000|2020-11-30 11:35:00|7627.1|7617.1|7633.9|7623.9|7634.6|7624.6|7623.9|7613.9|121
1606736400000|2020-11-30 11:40:00|7634.1|7624.1|7635.1|7625.1|7635.9|7625.9|7631.9|7621.9|50
1606736700000|2020-11-30 11:45:00|7635.4|7625.4|7640.6|7630.6|7641.1|7631.1|7634.9|7624.9|74
1606737000000|2020-11-30 11:50:00|7640.4|7630.4|7641.6|7631.6|7643.6|7633.6|7639.9|7629.9|61
1606737300000|2020-11-30 11:55:00|7641.9|7631.9|7644.4|7634.4|7647.1|7637.1|7641.6|7631.6|52
1606737600000|2020-11-30 12:00:00|7644.1|7634.1|7642.9|7632.9|7644.6|7634.6|7639.1|7629.1|87
1606737900000|2020-11-30 12:05:00|7642.6|7632.6|7648.6|7638.6|7651.9|7641.9|7641.9|7631.9|96
1606738200000|2020-11-30 12:10:00|7648.9|7638.9|7656.4|7646.4|7656.9|7646.9|7648.9|7638.9|79
1606738500000|2020-11-30 12:15:00|7656.6|7646.6|7665.4|7655.4|7665.9|7655.9|7656.4|7646.4|119
1606738800000|2020-11-30 12:20:00|7665.1|7655.1|7672.4|7662.4|7672.6|7662.6|7664.4|7654.4|143
1606739100000|2020-11-30 12:25:00|7672.6|7662.6|7681.6|7671.6|7681.9|7671.9|7671.6|7661.6|164
1606739400000|2020-11-30 12:30:00|7681.4|7671.4|7683.6|7673.6|7689.9|7679.9|7679.4|7669.4|287
1606739700000|2020-11-30 12:35:00|7683.4|7673.4|7694.4|7684.4|7694.6|7684.6|7679.9|7669.9|147
1606740000000|2020-11-30 12:40:00|7694.1|7684.1|7690.6|7680.6|7694.6|7684.6|7689.9|7679.9|84
1606740300000|2020-11-30 12:45:00|7690.4|7680.4|7678.9|7668.9|7692.4|7682.4|7678.6|7668.6|133
1606740600000|2020-11-30 12:50:00|7679.1|7669.1|7676.9|7666.9|7683.6|7673.6|7674.1|7664.1|116
1606740900000|2020-11-30 12:55:00|7676.6|7666.6|7674.4|7664.4|7677.1|7667.1|7672.5|7662.5|125
1606741200000|2020-11-30 13:00:00|7674.6|7664.6|7674.1|7664.1|7704.6|7694.6|7670.9|7660.9|608
1606741500000|2020-11-30 13:05:00|7673.9|7663.9|7690.4|7680.4|7701.4|7691.4|7673.9|7663.9|462
1606741800000|2020-11-30 13:10:00|7690.1|7680.1|7688.9|7678.9|7692.1|7682.1|7678.1|7668.1|464
1606742100000|2020-11-30 13:15:00|7688.6|7678.6|7686.9|7676.9|7696.4|7686.4|7678.6|7668.6|449
1606742400000|2020-11-30 13:20:00|7687.1|7677.1|7700.4|7690.4|7700.9|7690.9|7685.1|7675.1|362
1606742700000|2020-11-30 13:25:00|7700.1|7690.1|7705.9|7695.9|7709.6|7699.6|7693.4|7683.4|365
1606743000000|2020-11-30 13:30:00|7706.4|7696.4|7708.4|7698.4|7712.6|7702.6|7694.9|7684.9|418
1606743300000|2020-11-30 13:35:00|7708.9|7698.9|7704.1|7694.1|7712.1|7702.1|7701.1|7691.1|271
1606743600000|2020-11-30 13:40:00|7704.4|7694.4|7710.9|7700.9|7711.4|7701.4|7702.9|7692.9|265
1606743900000|2020-11-30 13:45:00|7711.1|7701.1|7692.4|7682.4|7712.9|7702.9|7689.6|7679.6|323
1606744200000|2020-11-30 13:50:00|7692.1|7682.1|7693.6|7683.6|7693.6|7683.6|7682.9|7672.9|401
1606744500000|2020-11-30 13:55:00|7693.9|7683.9|7699.1|7689.1|7700.6|7690.6|7692.1|7682.1|196
1606744800000|2020-11-30 14:00:00|7699.4|7689.4|7702.4|7692.4|7707.4|7697.4|7696|7686|218
1606745100000|2020-11-30 14:05:00|7702.8|7692.8|7689.8|7679.8|7706.3|7696.3|7689|7679|183
1606745400000|2020-11-30 14:10:00|7689.5|7679.5|7677.3|7667.3|7691.5|7681.5|7676.9|7666.9|383
1606745700000|2020-11-30 14:15:00|7677.5|7667.5|7682.5|7672.5|7682.8|7672.8|7659|7649|478
1606746000000|2020-11-30 14:20:00|7682.3|7672.3|7656.3|7646.3|7686.3|7676.3|7655.8|7645.8|448
1606746300000|2020-11-30 14:25:00|7655.8|7645.8|7652.5|7642.5|7661.8|7651.8|7642.9|7632.9|437
1606746600000|2020-11-30 14:30:00|7652.8|7642.8|7637|7627|7652.8|7642.8|7628.1|7618.1|495
1606746900000|2020-11-30 14:35:00|7637.1|7627.1|7648.4|7638.4|7648.5|7638.5|7620.9|7610.9|446
1606747200000|2020-11-30 14:40:00|7648|7638|7656.9|7646.9|7661.1|7651.1|7640.5|7630.5|330
1606747500000|2020-11-30 14:45:00|7657.9|7647.9|7646.4|7636.4|7662.6|7652.6|7644.1|7634.1|352
1606747800000|2020-11-30 14:50:00|7645.8|7635.8|7660.8|7650.8|7662.3|7652.3|7645|7635|261
1606748100000|2020-11-30 14:55:00|7661.1|7651.1|7663.1|7653.1|7671.3|7661.3|7661.1|7651.1|312
1606748400000|2020-11-30 15:00:00|7663.4|7653.4|7663.4|7653.4|7665.6|7655.6|7651.8|7641.8|325
1606748700000|2020-11-30 15:05:00|7663.1|7653.1|7658.5|7648.5|7668|7658|7651.5|7641.5|334
1606749000000|2020-11-30 15:10:00|7658.8|7648.8|7642.3|7632.3|7661.6|7651.6|7642.3|7632.3|293
1606749300000|2020-11-30 15:15:00|7641.9|7631.9|7640.6|7630.6|7649.5|7639.5|7638.3|7628.3|248
1606749600000|2020-11-30 15:20:00|7640.5|7630.5|7645.6|7635.6|7650.4|7640.4|7633.6|7623.6|304
1606749900000|2020-11-30 15:25:00|7645.5|7635.5|7635.1|7625.1|7646.6|7636.6|7634|7624|220
1606750200000|2020-11-30 15:30:00|7635.4|7625.4|7628.9|7618.9|7636.8|7626.8|7621.1|7611.1|270
1606750500000|2020-11-30 15:35:00|7629.5|7619.5|7625.4|7615.4|7629.9|7619.9|7621.1|7611.1|246
1606750800000|2020-11-30 15:40:00|7625.6|7615.6|7618|7608|7628.1|7618.1|7616.5|7606.5|263
1606751100000|2020-11-30 15:45:00|7618.4|7608.4|7609.5|7599.5|7621|7611|7607.4|7597.4|269
1606751400000|2020-11-30 15:50:00|7606.4|7596.4|7623.4|7613.4|7627.6|7617.6|7606.4|7596.4|245
1606751700000|2020-11-30 15:55:00|7623.5|7613.5|7617.1|7607.1|7625.1|7615.1|7611.1|7601.1|238
1606752000000|2020-11-30 16:00:00|7617|7607|7606.5|7596.5|7617.1|7607.1|7603.6|7593.6|296
1606752300000|2020-11-30 16:05:00|7606.4|7596.4|7590.6|7580.6|7607.1|7597.1|7586|7576|385
1606752600000|2020-11-30 16:10:00|7590.4|7580.4|7597.6|7587.6|7598.4|7588.4|7584.5|7574.5|356
1606752900000|2020-11-30 16:15:00|7597.1|7587.1|7602.3|7592.3|7605.4|7595.4|7597.1|7587.1|217
1606753200000|2020-11-30 16:20:00|7602.5|7592.5|7607.6|7597.6|7609.6|7599.6|7602.5|7592.5|139
1606753500000|2020-11-30 16:25:00|7607.4|7597.4|7587.4|7577.4|7607.4|7597.4|7581|7571|413
1606753800000|2020-11-30 16:30:00|7587.1|7577.1|7601.6|7591.6|7602.3|7592.3|7585.6|7575.6|289
1606754100000|2020-11-30 16:35:00|7601.4|7591.4|7593.5|7583.5|7604.4|7594.4|7592.3|7582.3|287
1606754400000|2020-11-30 16:40:00|7593|7583|7580.4|7570.4|7594.8|7584.8|7579.8|7569.8|326
1606754700000|2020-11-30 16:45:00|7580.6|7570.6|7585.9|7575.9|7589.4|7579.4|7580.6|7570.6|278
1606755000000|2020-11-30 16:50:00|7585.6|7575.6|7578.8|7568.8|7588.4|7578.4|7577.4|7567.4|209
1606755300000|2020-11-30 16:55:00|7579|7569|7569.8|7559.8|7582.9|7572.9|7566.9|7556.9|346
1606755600000|2020-11-30 17:00:00|7569.9|7559.9|7574.4|7564.4|7574.4|7564.4|7563.8|7553.8|150
1606755900000|2020-11-30 17:05:00|7574.9|7564.9|7571.9|7561.9|7579.5|7569.5|7571.9|7561.9|138
1606756200000|2020-11-30 17:10:00|7572.1|7562.1|7573.9|7563.9|7574.6|7564.6|7568.4|7558.4|97
1606756500000|2020-11-30 17:15:00|7574.1|7564.1|7574.4|7564.4|7580.1|7570.1|7574|7564|81
1606756800000|2020-11-30 17:20:00|7574.6|7564.6|7578.6|7568.6|7578.9|7568.9|7573.1|7563.1|87
1606757100000|2020-11-30 17:25:00|7578.9|7568.9|7576.1|7566.1|7581.9|7571.9|7575.4|7565.4|84
1606757400000|2020-11-30 17:30:00|7576.4|7566.4|7572.6|7562.6|7579.4|7569.4|7572.4|7562.4|85
1606757700000|2020-11-30 17:35:00|7572.9|7562.9|7566.6|7556.6|7572.9|7562.9|7566.4|7556.4|90
1606758000000|2020-11-30 17:40:00|7566.4|7556.4|7565.1|7555.1|7567.6|7557.6|7564.4|7554.4|96
1606758300000|2020-11-30 17:45:00|7565.4|7555.4|7564.1|7554.1|7568.9|7558.9|7563.9|7553.9|86
1606758600000|2020-11-30 17:50:00|7563.9|7553.9|7565.4|7555.4|7568.1|7558.1|7562.1|7552.1|75
1606758900000|2020-11-30 17:55:00|7565|7555|7566|7556|7568.9|7558.9|7564.4|7554.4|74
1606784400000|2020-12-01 01:00:00|7590.9|7580.9|7616.9|7606.9|7625.9|7615.9|7590.9|7580.9|327
1606784700000|2020-12-01 01:05:00|7616.1|7606.1|7623.1|7613.1|7623.1|7613.1|7608.6|7598.6|266
1606785000000|2020-12-01 01:10:00|7622.9|7612.9|7628.1|7618.1|7635.9|7625.9|7619.9|7609.9|285
1606785300000|2020-12-01 01:15:00|7627.9|7617.9|7612.5|7602.5|7629.5|7619.5|7611.4|7601.4|206
1606785600000|2020-12-01 01:20:00|7612.4|7602.4|7618.1|7608.1|7623.8|7613.8|7612.4|7602.4|147
1606785900000|2020-12-01 01:25:00|7617.9|7607.9|7616.1|7606.1|7620.1|7610.1|7613.1|7603.1|126
1606786200000|2020-12-01 01:30:00|7615.6|7605.6|7616.1|7606.1|7625.4|7615.4|7613.4|7603.4|242
1606786500000|2020-12-01 01:35:00|7616.4|7606.4|7615.1|7605.1|7620.4|7610.4|7613.8|7603.8|134
1606786800000|2020-12-01 01:40:00|7614.6|7604.6|7619.9|7609.9|7623.8|7613.8|7614.5|7604.5|86
1606787100000|2020-12-01 01:45:00|7620.1|7610.1|7636.6|7626.6|7636.9|7626.9|7620.1|7610.1|156
1606787400000|2020-12-01 01:50:00|7636.9|7626.9|7634.4|7624.4|7637.1|7627.1|7631.1|7621.1|127
1606787700000|2020-12-01 01:55:00|7634.1|7624.1|7629.5|7619.5|7634.1|7624.1|7627.1|7617.1|90
1606788000000|2020-12-01 02:00:00|7629.4|7619.4|7643.6|7633.6|7643.6|7633.6|7624.9|7614.9|264
1606788300000|2020-12-01 02:05:00|7643.9|7633.9|7648.6|7638.6|7658.1|7648.1|7642.6|7632.6|376
1606788600000|2020-12-01 02:10:00|7648.9|7638.9|7644.9|7634.9|7650.1|7640.1|7638.4|7628.4|209
1606788900000|2020-12-01 02:15:00|7644.6|7634.6|7641.9|7631.9|7644.6|7634.6|7641.6|7631.6|38
1606789200000|2020-12-01 02:20:00|7641.6|7631.6|7640.1|7630.1|7642.1|7632.1|7639.4|7629.4|43
1606789500000|2020-12-01 02:25:00|7639.9|7629.9|7641.1|7631.1|7642.4|7632.4|7639.4|7629.4|28
1606789800000|2020-12-01 02:30:00|7641.4|7631.4|7651.6|7641.6|7652.8|7642.8|7641.1|7631.1|237
1606790100000|2020-12-01 02:35:00|7651.4|7641.4|7644.9|7634.9|7652.6|7642.6|7643.9|7633.9|211
1606790400000|2020-12-01 02:40:00|7645.1|7635.1|7649.6|7639.6|7653.5|7643.5|7645.1|7635.1|118
1606790700000|2020-12-01 02:45:00|7649.1|7639.1|7639.6|7629.6|7650.9|7640.9|7639.6|7629.6|131
1606791000000|2020-12-01 02:50:00|7639.1|7629.1|7645.6|7635.6|7646|7636|7638.9|7628.9|127
1606791300000|2020-12-01 02:55:00|7645.4|7635.4|7636.9|7626.9|7645.4|7635.4|7634.4|7624.4|179
1606791600000|2020-12-01 03:00:00|7636.6|7626.6|7638.5|7628.5|7640.1|7630.1|7634.9|7624.9|90
1606791900000|2020-12-01 03:05:00|7638.6|7628.6|7638.6|7628.6|7646|7636|7637.4|7627.4|131
1606792200000|2020-12-01 03:10:00|7639|7629|7641.4|7631.4|7641.4|7631.4|7635.8|7625.8|124
1606792500000|2020-12-01 03:15:00|7641.9|7631.9|7646.4|7636.4|7646.4|7636.4|7641.9|7631.9|90
1606792800000|2020-12-01 03:20:00|7646.6|7636.6|7640.6|7630.6|7648.6|7638.6|7640.6|7630.6|72
1606793100000|2020-12-01 03:25:00|7640.4|7630.4|7635.1|7625.1|7642.6|7632.6|7633.9|7623.9|155
1606793400000|2020-12-01 03:30:00|7635.4|7625.4|7638.9|7628.9|7639|7629|7633.9|7623.9|48
1606793700000|2020-12-01 03:35:00|7639|7629|7643.6|7633.6|7643.6|7633.6|7639|7629|41
1606794000000|2020-12-01 03:40:00|7643.9|7633.9|7643.1|7633.1|7645.9|7635.9|7643.1|7633.1|23
1606794300000|2020-12-01 03:45:00|7643.4|7633.4|7642.9|7632.9|7643.6|7633.6|7642.9|7632.9|9
1606794600000|2020-12-01 03:50:00|7642.6|7632.6|7641.9|7631.9|7642.6|7632.6|7641.9|7631.9|18
1606794900000|2020-12-01 03:55:00|7641.8|7631.8|7642.4|7632.4|7642.4|7632.4|7641.1|7631.1|8
1606795200000|2020-12-01 04:00:00|7642.6|7632.6|7648.1|7638.1|7648.4|7638.4|7642.6|7632.6|17
1606795500000|2020-12-01 04:05:00|7647.6|7637.6|7646.9|7636.9|7648.1|7638.1|7646.9|7636.9|8
1606795800000|2020-12-01 04:10:00|7646.4|7636.4|7645.4|7635.4|7647.1|7637.1|7645.4|7635.4|8
1606796100000|2020-12-01 04:15:00|7645.1|7635.1|7645.1|7635.1|7645.9|7635.9|7643|7633|31
1606796400000|2020-12-01 04:20:00|7645.3|7635.3|7644.1|7634.1|7645.4|7635.4|7643.9|7633.9|9
1606796700000|2020-12-01 04:25:00|7643.9|7633.9|7643.1|7633.1|7644.9|7634.9|7642.6|7632.6|17
1606797000000|2020-12-01 04:30:00|7643.9|7633.9|7641.4|7631.4|7643.9|7633.9|7641.4|7631.4|13
1606797300000|2020-12-01 04:35:00|7641.1|7631.1|7640.1|7630.1|7641.4|7631.4|7639.6|7629.6|9
1606797600000|2020-12-01 04:40:00|7639.9|7629.9|7640.9|7630.9|7640.9|7630.9|7638.9|7628.9|19
1606797900000|2020-12-01 04:45:00|7640.4|7630.4|7641.1|7631.1|7641.1|7631.1|7639.6|7629.6|14
1606798200000|2020-12-01 04:50:00|7641|7631|7642.4|7632.4|7642.6|7632.6|7641|7631|12
1606798500000|2020-12-01 04:55:00|7642.1|7632.1|7642.4|7632.4|7643.1|7633.1|7640.9|7630.9|13
1606798800000|2020-12-01 05:00:00|7642.1|7632.1|7639.9|7629.9|7643|7633|7639.9|7629.9|23
1606799100000|2020-12-01 05:05:00|7639.6|7629.6|7638.6|7628.6|7639.6|7629.6|7637.6|7627.6|29
1606799400000|2020-12-01 05:10:00|7638.4|7628.4|7640.1|7630.1|7640.6|7630.6|7637.3|7627.3|22
1606799700000|2020-12-01 05:15:00|7640.3|7630.3|7641.4|7631.4|7641.6|7631.6|7639.1|7629.1|20
1606800000000|2020-12-01 05:20:00|7641.6|7631.6|7642.1|7632.1|7643.4|7633.4|7640.4|7630.4|20
1606800300000|2020-12-01 05:25:00|7642.3|7632.3|7640.1|7630.1|7643.3|7633.3|7640.1|7630.1|15
1606800600000|2020-12-01 05:30:00|7639.9|7629.9|7646.4|7636.4|7647.4|7637.4|7639.9|7629.9|124
1606800900000|2020-12-01 05:35:00|7646.6|7636.6|7651.6|7641.6|7655.8|7645.8|7645.9|7635.9|134
1606801200000|2020-12-01 05:40:00|7651.9|7641.9|7663.6|7653.6|7666.4|7656.4|7649.1|7639.1|130
1606801500000|2020-12-01 05:45:00|7663.4|7653.4|7664.3|7654.3|7665.6|7655.6|7661.5|7651.5|126
1606801800000|2020-12-01 05:50:00|7663.9|7653.9|7665.6|7655.6|7665.8|7655.8|7662.9|7652.9|132
1606802100000|2020-12-01 05:55:00|7665.4|7655.4|7663.6|7653.6|7667.9|7657.9|7659.4|7649.4|189
1606802400000|2020-12-01 06:00:00|7664|7654|7654.4|7644.4|7664.1|7654.1|7652.9|7642.9|146
1606802700000|2020-12-01 06:05:00|7654.1|7644.1|7648.3|7638.3|7654.1|7644.1|7646.4|7636.4|177
1606803000000|2020-12-01 06:10:00|7648.5|7638.5|7645.1|7635.1|7650.9|7640.9|7643.4|7633.4|153
1606803300000|2020-12-01 06:15:00|7645.5|7635.5|7650.9|7640.9|7651|7641|7644.4|7634.4|176
1606803600000|2020-12-01 06:20:00|7651|7641|7647.4|7637.4|7653.1|7643.1|7646.6|7636.6|93
1606803900000|2020-12-01 06:25:00|7647.6|7637.6|7655.4|7645.4|7655.4|7645.4|7644.6|7634.6|127
1606804200000|2020-12-01 06:30:00|7654.6|7644.6|7655.4|7645.4|7656.4|7646.4|7650.1|7640.1|141
1606804500000|2020-12-01 06:35:00|7655.1|7645.1|7649.1|7639.1|7657.4|7647.4|7649.1|7639.1|125
1606804800000|2020-12-01 06:40:00|7648.9|7638.9|7634|7624|7649.4|7639.4|7634|7624|242
1606805100000|2020-12-01 06:45:00|7634.1|7624.1|7624.1|7614.1|7634.1|7624.1|7621.9|7611.9|361
1606805400000|2020-12-01 06:50:00|7624.4|7614.4|7622.1|7612.1|7627.9|7617.9|7614.6|7604.6|228
1606805700000|2020-12-01 06:55:00|7621.8|7611.8|7627.9|7617.9|7629.1|7619.1|7621.1|7611.1|176
1606806000000|2020-12-01 07:00:00|7627.1|7617.1|7615.9|7605.9|7627.9|7617.9|7613.9|7603.9|67
1606806300000|2020-12-01 07:05:00|7615.6|7605.6|7608.6|7598.6|7616.9|7606.9|7608.1|7598.1|63
1606806600000|2020-12-01 07:10:00|7608.9|7598.9|7614.6|7604.6|7614.6|7604.6|7604.3|7594.3|92
1606806900000|2020-12-01 07:15:00|7614.4|7604.4|7619.4|7609.4|7620.1|7610.1|7612.6|7602.6|82
1606807200000|2020-12-01 07:20:00|7619.3|7609.3|7617.5|7607.5|7620.4|7610.4|7617.5|7607.5|51
1606807500000|2020-12-01 07:25:00|7617.4|7607.4|7612.4|7602.4|7618.3|7608.3|7612.1|7602.1|50
1606807800000|2020-12-01 07:30:00|7612.6|7602.6|7618.6|7608.6|7619.9|7609.9|7612.6|7602.6|57
1606808100000|2020-12-01 07:35:00|7617.5|7607.5|7612.9|7602.9|7619.1|7609.1|7611|7601|76
1606808400000|2020-12-01 07:40:00|7613.1|7603.1|7614.9|7604.9|7614.9|7604.9|7609.1|7599.1|72
1606808700000|2020-12-01 07:45:00|7615.1|7605.1|7612.6|7602.6|7619.6|7609.6|7611.4|7601.4|84
1606809000000|2020-12-01 07:50:00|7612.9|7602.9|7608.6|7598.6|7613.6|7603.6|7607.6|7597.6|54
1606809300000|2020-12-01 07:55:00|7608.4|7598.4|7613.1|7603.1|7613.1|7603.1|7603.9|7593.9|73
1606809600000|2020-12-01 08:00:00|7613.9|7603.9|7624.9|7614.9|7624.9|7614.9|7609.1|7599.1|208
1606809900000|2020-12-01 08:05:00|7624.6|7614.6|7623.1|7613.1|7629.6|7619.6|7620.9|7610.9|189
1606810200000|2020-12-01 08:10:00|7623.4|7613.4|7617.9|7607.9|7625.4|7615.4|7616.1|7606.1|161
1606810500000|2020-12-01 08:15:00|7617.1|7607.1|7620.6|7610.6|7620.6|7610.6|7613.1|7603.1|173
1606810800000|2020-12-01 08:20:00|7620.9|7610.9|7626.4|7616.4|7629.6|7619.6|7620.9|7610.9|154
1606811100000|2020-12-01 08:25:00|7626.6|7616.6|7624.1|7614.1|7629.6|7619.6|7621.9|7611.9|123
1606811400000|2020-12-01 08:30:00|7624.4|7614.4|7642.6|7632.6|7643.9|7633.9|7623.9|7613.9|234
1606811700000|2020-12-01 08:35:00|7642.9|7632.9|7651.6|7641.6|7651.9|7641.9|7637.9|7627.9|221
1606812000000|2020-12-01 08:40:00|7651.9|7641.9|7649.9|7639.9|7668.1|7658.1|7645.6|7635.6|229
1606812300000|2020-12-01 08:45:00|7649.6|7639.6|7681.4|7671.4|7681.9|7671.9|7649.6|7639.6|273
1606812600000|2020-12-01 08:50:00|7681.6|7671.6|7674.4|7664.4|7684.1|7674.1|7671.6|7661.6|151
1606812900000|2020-12-01 08:55:00|7674.1|7664.1|7665.6|7655.6|7674.1|7664.1|7664.9|7654.9|142
1606813200000|2020-12-01 09:00:00|7665.4|7655.4|7671.9|7661.9|7671.9|7661.9|7660.9|7650.9|155
1606813500000|2020-12-01 09:05:00|7672.1|7662.1|7686.1|7676.1|7686.4|7676.4|7672.1|7662.1|172
1606813800000|2020-12-01 09:10:00|7685.6|7675.6|7676.1|7666.1|7686.1|7676.1|7675.9|7665.9|182
1606814100000|2020-12-01 09:15:00|7676.4|7666.4|7674.6|7664.6|7678.4|7668.4|7671.9|7661.9|192
1606814400000|2020-12-01 09:20:00|7674.4|7664.4|7674.4|7664.4|7676.1|7666.1|7672.4|7662.4|123
1606814700000|2020-12-01 09:25:00|7674.6|7664.6|7680.4|7670.4|7682.1|7672.1|7672.6|7662.6|104
1606815000000|2020-12-01 09:30:00|7680.1|7670.1|7669.6|7659.6|7680.6|7670.6|7667.4|7657.4|157
1606815300000|2020-12-01 09:35:00|7669.4|7659.4|7662.4|7652.4|7670.9|7660.9|7660.1|7650.1|149
1606815600000|2020-12-01 09:40:00|7661.9|7651.9|7658.4|7648.4|7663.1|7653.1|7651.4|7641.4|136
1606815900000|2020-12-01 09:45:00|7658.1|7648.1|7658.9|7648.9|7661.4|7651.4|7655.4|7645.4|136
1606816200000|2020-12-01 09:50:00|7659.1|7649.1|7664.6|7654.6|7666.4|7656.4|7659.1|7649.1|103
1606816500000|2020-12-01 09:55:00|7664.9|7654.9|7661.6|7651.6|7665.4|7655.4|7659.6|7649.6|120
1606816800000|2020-12-01 10:00:00|7661.9|7651.9|7661.9|7651.9|7666.9|7656.9|7657.9|7647.9|140
1606817100000|2020-12-01 10:05:00|7662.4|7652.4|7668.6|7658.6|7668.9|7658.9|7658.6|7648.6|103
1606817400000|2020-12-01 10:10:00|7668.4|7658.4|7664.1|7654.1|7668.4|7658.4|7662.9|7652.9|81
1606817700000|2020-12-01 10:15:00|7664.4|7654.4|7664.4|7654.4|7667.4|7657.4|7662.4|7652.4|90
1606818000000|2020-12-01 10:20:00|7664.6|7654.6|7665.9|7655.9|7668.9|7658.9|7664.6|7654.6|96
1606818300000|2020-12-01 10:25:00|7666.1|7656.1|7666.4|7656.4|7670.9|7660.9|7664.4|7654.4|99
1606818600000|2020-12-01 10:30:00|7666.6|7656.6|7663.9|7653.9|7668.9|7658.9|7662.9|7652.9|109
1606818900000|2020-12-01 10:35:00|7664.1|7654.1|7661.4|7651.4|7668.1|7658.1|7661.4|7651.4|84
1606819200000|2020-12-01 10:40:00|7661.6|7651.6|7664.6|7654.6|7665.1|7655.1|7659.4|7649.4|107
1606819500000|2020-12-01 10:45:00|7664.9|7654.9|7670.1|7660.1|7671.9|7661.9|7664.9|7654.9|50
1606819800000|2020-12-01 10:50:00|7669.1|7659.1|7668.4|7658.4|7671.9|7661.9|7666.9|7656.9|87
1606820100000|2020-12-01 10:55:00|7668.6|7658.6|7675.1|7665.1|7676.9|7666.9|7668.6|7658.6|83
1606820400000|2020-12-01 11:00:00|7674.4|7664.4|7677.9|7667.9|7678.4|7668.4|7671.1|7661.1|100
1606820700000|2020-12-01 11:05:00|7677.6|7667.6|7676.4|7666.4|7681.9|7671.9|7675.9|7665.9|89
1606821000000|2020-12-01 11:10:00|7676.6|7666.6|7674.1|7664.1|7678.1|7668.1|7668.9|7658.9|79
1606821300000|2020-12-01 11:15:00|7673.9|7663.9|7669.6|7659.6|7676.4|7666.4|7666.6|7656.6|120
1606821600000|2020-12-01 11:20:00|7669.1|7659.1|7667.6|7657.6|7673.9|7663.9|7667.6|7657.6|121
1606821900000|2020-12-01 11:25:00|7667.9|7657.9|7665.6|7655.6|7672.4|7662.4|7664.9|7654.9|103
1606822200000|2020-12-01 11:30:00|7665.9|7655.9|7664.6|7654.6|7666.4|7656.4|7662.9|7652.9|37
1606822500000|2020-12-01 11:35:00|7664.4|7654.4|7662.4|7652.4|7665.9|7655.9|7660.1|7650.1|67
1606822800000|2020-12-01 11:40:00|7661.4|7651.4|7664.6|7654.6|7667.6|7657.6|7660.1|7650.1|115
1606823100000|2020-12-01 11:45:00|7665.1|7655.1|7666.6|7656.6|7667.6|7657.6|7657.1|7647.1|175
1606823400000|2020-12-01 11:50:00|7666.4|7656.4|7665.1|7655.1|7669.1|7659.1|7664.6|7654.6|62
1606823700000|2020-12-01 11:55:00|7665.4|7655.4|7659.9|7649.9|7665.9|7655.9|7659.6|7649.6|100
1606824000000|2020-12-01 12:00:00|7660.1|7650.1|7660.6|7650.6|7661.1|7651.1|7657.6|7647.6|71
1606824300000|2020-12-01 12:05:00|7660.4|7650.4|7659.9|7649.9|7661.9|7651.9|7656.4|7646.4|86
1606824600000|2020-12-01 12:10:00|7660.1|7650.1|7647.9|7637.9|7660.4|7650.4|7647.1|7637.1|109
1606824900000|2020-12-01 12:15:00|7647.6|7637.6|7650.9|7640.9|7651.1|7641.1|7646.4|7636.4|84
1606825200000|2020-12-01 12:20:00|7651.1|7641.1|7657.9|7647.9|7659.1|7649.1|7651.1|7641.1|99
1606825500000|2020-12-01 12:25:00|7656.9|7646.9|7660.1|7650.1|7660.6|7650.6|7654.9|7644.9|105
1606825800000|2020-12-01 12:30:00|7659.4|7649.4|7650.9|7640.9|7659.4|7649.4|7650.4|7640.4|250
1606826100000|2020-12-01 12:35:00|7651.1|7641.1|7658.1|7648.1|7661.4|7651.4|7651.1|7641.1|135
1606826400000|2020-12-01 12:40:00|7658.4|7648.4|7652.6|7642.6|7661.1|7651.1|7652.6|7642.6|93
1606826700000|2020-12-01 12:45:00|7652.9|7642.9|7658.9|7648.9|7662.9|7652.9|7652.6|7642.6|80
1606827000000|2020-12-01 12:50:00|7659.1|7649.1|7659.1|7649.1|7661.1|7651.1|7655.6|7645.6|118
1606827300000|2020-12-01 12:55:00|7659.4|7649.4|7658.1|7648.1|7660.6|7650.6|7656.9|7646.9|125
1606827600000|2020-12-01 13:00:00|7658.6|7648.6|7680.6|7670.6|7680.6|7670.6|7658.6|7648.6|381
1606827900000|2020-12-01 13:05:00|7680.9|7670.9|7680.6|7670.6|7681.4|7671.4|7674.1|7664.1|307
1606828200000|2020-12-01 13:10:00|7680.9|7670.9|7670.4|7660.4|7680.9|7670.9|7668.1|7658.1|228
1606828500000|2020-12-01 13:15:00|7670.6|7660.6|7672.1|7662.1|7672.6|7662.6|7663.6|7653.6|241
1606828800000|2020-12-01 13:20:00|7671.4|7661.4|7680.9|7670.9|7681.9|7671.9|7671.4|7661.4|227
1606829100000|2020-12-01 13:25:00|7680.6|7670.6|7687.6|7677.6|7691.9|7681.9|7680.6|7670.6|293
1606829400000|2020-12-01 13:30:00|7687.4|7677.4|7686.9|7676.9|7689.1|7679.1|7679.9|7669.9|259
1606829700000|2020-12-01 13:35:00|7686.6|7676.6|7702.4|7692.4|7702.6|7692.6|7686.4|7676.4|309
1606830000000|2020-12-01 13:40:00|7702.6|7692.6|7703.9|7693.9|7712.1|7702.1|7700.4|7690.4|355
1606830300000|2020-12-01 13:45:00|7704.4|7694.4|7718.4|7708.4|7723.9|7713.9|7704.4|7694.4|402
1606830600000|2020-12-01 13:50:00|7718.6|7708.6|7702.4|7692.4|7721.4|7711.4|7692.6|7682.6|414
1606830900000|2020-12-01 13:55:00|7702.6|7692.6|7715.1|7705.1|7719.9|7709.9|7702.6|7692.6|303
1606831200000|2020-12-01 14:00:00|7715.6|7705.6|7717.4|7707.4|7721.6|7711.6|7708.9|7698.9|294
1606831500000|2020-12-01 14:05:00|7717.6|7707.6|7717.6|7707.6|7726.6|7716.6|7715.6|7705.6|247
1606831800000|2020-12-01 14:10:00|7717.4|7707.4|7717.9|7707.9|7721.6|7711.6|7710.4|7700.4|273
1606832100000|2020-12-01 14:15:00|7718.1|7708.1|7708.6|7698.6|7721.1|7711.1|7705.6|7695.6|288
1606832400000|2020-12-01 14:20:00|7708.9|7698.9|7695.4|7685.4|7713.1|7703.1|7693.6|7683.6|341
1606832700000|2020-12-01 14:25:00|7695.6|7685.6|7702.6|7692.6|7705.9|7695.9|7695.4|7685.4|294
1606833000000|2020-12-01 14:30:00|7702.9|7692.9|7713.4|7703.4|7717.4|7707.4|7701.9|7691.9|455
1606833300000|2020-12-01 14:35:00|7713.1|7703.1|7729.4|7719.4|7734.4|7724.4|7708.4|7698.4|407
1606833600000|2020-12-01 14:40:00|7729.1|7719.1|7730.1|7720.1|7731.4|7721.4|7723.4|7713.4|229
1606833900000|2020-12-01 14:45:00|7730.4|7720.4|7740.1|7730.1|7744.1|7734.1|7730.4|7720.4|342
1606834200000|2020-12-01 14:50:00|7739.1|7729.1|7737.4|7727.4|7747.4|7737.4|7736.4|7726.4|309
1606834500000|2020-12-01 14:55:00|7737.6|7727.6|7735.9|7725.9|7743.4|7733.4|7730.4|7720.4|230
1606834800000|2020-12-01 15:00:00|7735.6|7725.6|7717.4|7707.4|7735.6|7725.6|7715.9|7705.9|399
1606835100000|2020-12-01 15:05:00|7717.1|7707.1|7726.1|7716.1|7726.1|7716.1|7714.4|7704.4|295
1606835400000|2020-12-01 15:10:00|7725.9|7715.9|7713.1|7703.1|7727.4|7717.4|7712.6|7702.6|221
1606835700000|2020-12-01 15:15:00|7713.4|7703.4|7719.1|7709.1|7722.1|7712.1|7712.1|7702.1|259
1606836000000|2020-12-01 15:20:00|7719.6|7709.6|7705.1|7695.1|7722.6|7712.6|7705.1|7695.1|222
1606836300000|2020-12-01 15:25:00|7704.9|7694.9|7712.9|7702.9|7718.9|7708.9|7703.9|7693.9|209
1606836600000|2020-12-01 15:30:00|7712.6|7702.6|7681.1|7671.1|7712.6|7702.6|7679.6|7669.6|306
1606836900000|2020-12-01 15:35:00|7680.9|7670.9|7657.6|7647.6|7686.1|7676.1|7654.4|7644.4|537
1606837200000|2020-12-01 15:40:00|7657.8|7647.8|7664.9|7654.9|7669.5|7659.5|7651.6|7641.6|474
1606837500000|2020-12-01 15:45:00|7664.8|7654.8|7668.9|7658.9|7678.4|7668.4|7662.6|7652.6|306
1606837800000|2020-12-01 15:50:00|7669.4|7659.4|7675.8|7665.8|7676.4|7666.4|7665.1|7655.1|221
1606838100000|2020-12-01 15:55:00|7676.1|7666.1|7691.6|7681.6|7691.8|7681.8|7675.9|7665.9|226
1606838400000|2020-12-01 16:00:00|7690.9|7680.9|7695.8|7685.8|7698.9|7688.9|7689.3|7679.3|231
1606838700000|2020-12-01 16:05:00|7695.9|7685.9|7704.8|7694.8|7707.6|7697.6|7695.1|7685.1|247
1606839000000|2020-12-01 16:10:00|7704.9|7694.9|7702.6|7692.6|7705.8|7695.8|7698.3|7688.3|177
1606839300000|2020-12-01 16:15:00|7702.9|7692.9|7697.1|7687.1|7703.9|7693.9|7695.1|7685.1|137
1606839600000|2020-12-01 16:20:00|7697.4|7687.4|7705.9|7695.9|7706.4|7696.4|7697.4|7687.4|103
1606839900000|2020-12-01 16:25:00|7706.4|7696.4|7695.9|7685.9|7708.4|7698.4|7695.6|7685.6|174
1606840200000|2020-12-01 16:30:00|7696.1|7686.1|7699.9|7689.9|7703.1|7693.1|7695.1|7685.1|238
1606840500000|2020-12-01 16:35:00|7699.6|7689.6|7701.4|7691.4|7701.6|7691.6|7695.1|7685.1|177
1606840800000|2020-12-01 16:40:00|7701.9|7691.9|7711.4|7701.4|7713.6|7703.6|7701.9|7691.9|147
1606841100000|2020-12-01 16:45:00|7711.1|7701.1|7695.9|7685.9|7711.1|7701.1|7689.6|7679.6|229
1606841400000|2020-12-01 16:50:00|7695.6|7685.6|7674.1|7664.1|7695.9|7685.9|7673.6|7663.6|315
1606841700000|2020-12-01 16:55:00|7673.9|7663.9|7681.4|7671.4|7686.6|7676.6|7672.4|7662.4|256
1606842000000|2020-12-01 17:00:00|7681.6|7671.6|7689.6|7679.6|7691.9|7681.9|7681.4|7671.4|90
1606842300000|2020-12-01 17:05:00|7689.9|7679.9|7691.6|7681.6|7695.4|7685.4|7688.6|7678.6|68
1606842600000|2020-12-01 17:10:00|7691.4|7681.4|7684.6|7674.6|7695.6|7685.6|7683.9|7673.9|121
1606842900000|2020-12-01 17:15:00|7684.4|7674.4|7681.9|7671.9|7687.1|7677.1|7678.4|7668.4|141
1606843200000|2020-12-01 17:20:00|7681.6|7671.6|7686.4|7676.4|7689.4|7679.4|7680.4|7670.4|85
1606843500000|2020-12-01 17:25:00|7686.6|7676.6|7686.4|7676.4|7688.1|7678.1|7681.1|7671.1|91
1606843800000|2020-12-01 17:30:00|7686.6|7676.6|7680.1|7670.1|7688.6|7678.6|7679.4|7669.4|88
1606844100000|2020-12-01 17:35:00|7679.9|7669.9|7679.4|7669.4|7680.9|7670.9|7677.1|7667.1|90
1606844400000|2020-12-01 17:40:00|7679.6|7669.6|7676.4|7666.4|7681.1|7671.1|7676.1|7666.1|89
1606844700000|2020-12-01 17:45:00|7675.6|7665.6|7676.1|7666.1|7681.1|7671.1|7674.4|7664.4|107
1606845000000|2020-12-01 17:50:00|7675.9|7665.9|7678.4|7668.4|7683.4|7673.4|7673.1|7663.1|105
1606845300000|2020-12-01 17:55:00|7678.5|7668.5|7672.5|7662.5|7684.5|7674.5|7671.9|7661.9|130
1606870800000|2020-12-02 01:00:00|7682.1|7672.1|7666.6|7656.6|7691.1|7681.1|7662.6|7652.6|277
1606871100000|2020-12-02 01:05:00|7666.4|7656.4|7642.9|7632.9|7669.9|7659.9|7637.1|7627.1|409
1606871400000|2020-12-02 01:10:00|7643.1|7633.1|7651.1|7641.1|7655.9|7645.9|7642.6|7632.6|251
1606871700000|2020-12-02 01:15:00|7651.4|7641.4|7662.4|7652.4|7662.4|7652.4|7651.4|7641.4|146
1606872000000|2020-12-02 01:20:00|7662.6|7652.6|7669.9|7659.9|7670.6|7660.6|7660.9|7650.9|199
1606872300000|2020-12-02 01:25:00|7669.6|7659.6|7656.9|7646.9|7670.1|7660.1|7656.6|7646.6|132
1606872600000|2020-12-02 01:30:00|7657.1|7647.1|7662.6|7652.6|7665.6|7655.6|7657.1|7647.1|153
1606872900000|2020-12-02 01:35:00|7662.9|7652.9|7667.6|7657.6|7668.6|7658.6|7655.4|7645.4|220
1606873200000|2020-12-02 01:40:00|7667.9|7657.9|7669.1|7659.1|7677.4|7667.4|7667.4|7657.4|227
1606873500000|2020-12-02 01:45:00|7668.6|7658.6|7671.9|7661.9|7677.4|7667.4|7666.1|7656.1|158
1606873800000|2020-12-02 01:50:00|7672|7662|7669.6|7659.6|7673.4|7663.4|7667.9|7657.9|162
1606874100000|2020-12-02 01:55:00|7669.4|7659.4|7670.6|7660.6|7670.6|7660.6|7666.4|7656.4|86
1606874400000|2020-12-02 02:00:00|7670.5|7660.5|7663.1|7653.1|7670.5|7660.5|7663.1|7653.1|128
1606874700000|2020-12-02 02:05:00|7662.9|7652.9|7662.9|7652.9|7667.4|7657.4|7659.1|7649.1|181
1606875000000|2020-12-02 02:10:00|7663.1|7653.1|7663.9|7653.9|7664.5|7654.5|7660.1|7650.1|118
1606875300000|2020-12-02 02:15:00|7663.6|7653.6|7664.6|7654.6|7665.1|7655.1|7661.4|7651.4|64
1606875600000|2020-12-02 02:20:00|7665.1|7655.1|7663.1|7653.1|7665.9|7655.9|7661.9|7651.9|61
1606875900000|2020-12-02 02:25:00|7663.6|7653.6|7669|7659|7669.1|7659.1|7663.1|7653.1|81
1606876200000|2020-12-02 02:30:00|7669.1|7659.1|7676.4|7666.4|7676.9|7666.9|7667.1|7657.1|137
1606876500000|2020-12-02 02:35:00|7676.6|7666.6|7678.4|7668.4|7679.3|7669.3|7673.1|7663.1|83
1606876800000|2020-12-02 02:40:00|7678.1|7668.1|7680.1|7670.1|7684.1|7674.1|7676.6|7666.6|166
1606877100000|2020-12-02 02:45:00|7680.4|7670.4|7675.9|7665.9|7680.4|7670.4|7675.6|7665.6|105
1606877400000|2020-12-02 02:50:00|7675.6|7665.6|7673.6|7663.6|7680.4|7670.4|7673.6|7663.6|131
1606877700000|2020-12-02 02:55:00|7673.9|7663.9|7666.6|7656.6|7674.1|7664.1|7665.6|7655.6|166
1606878000000|2020-12-02 03:00:00|7666.9|7656.9|7675.1|7665.1|7675.4|7665.4|7666.6|7656.6|171
1606878300000|2020-12-02 03:05:00|7674.6|7664.6|7676.6|7666.6|7676.6|7666.6|7671.9|7661.9|94
1606878600000|2020-12-02 03:10:00|7676.4|7666.4|7675.6|7665.6|7679.9|7669.9|7674.6|7664.6|114
1606878900000|2020-12-02 03:15:00|7675.8|7665.8|7685.5|7675.5|7685.9|7675.9|7675.4|7665.4|110
1606879200000|2020-12-02 03:20:00|7685.4|7675.4|7682.9|7672.9|7688.1|7678.1|7682.4|7672.4|128
1606879500000|2020-12-02 03:25:00|7683.3|7673.3|7685.4|7675.4|7687.1|7677.1|7683.1|7673.1|118
1606879800000|2020-12-02 03:30:00|7685.1|7675.1|7684.4|7674.4|7685.1|7675.1|7680.6|7670.6|43
1606880100000|2020-12-02 03:35:00|7684.1|7674.1|7680.1|7670.1|7684.1|7674.1|7680.1|7670.1|18
1606880400000|2020-12-02 03:40:00|7679.6|7669.6|7679.9|7669.9|7680.3|7670.3|7678.1|7668.1|34
1606880700000|2020-12-02 03:45:00|7680.1|7670.1|7681.4|7671.4|7681.4|7671.4|7679.5|7669.5|30
1606881000000|2020-12-02 03:50:00|7681.5|7671.5|7682.4|7672.4|7683.1|7673.1|7681.5|7671.5|14
1606881300000|2020-12-02 03:55:00|7682.1|7672.1|7678.5|7668.5|7682.1|7672.1|7678.4|7668.4|23
1606881600000|2020-12-02 04:00:00|7678.6|7668.6|7678.4|7668.4|7679.9|7669.9|7678.4|7668.4|22
1606881900000|2020-12-02 04:05:00|7678.1|7668.1|7678.6|7668.6|7679.4|7669.4|7678.1|7668.1|21
1606882200000|2020-12-02 04:10:00|7678.4|7668.4|7677.9|7667.9|7678.6|7668.6|7677.9|7667.9|6
1606882500000|2020-12-02 04:15:00|7677.6|7667.6|7677.6|7667.6|7677.6|7667.6|7676.8|7666.8|11
1606882800000|2020-12-02 04:20:00|7677.4|7667.4|7678.4|7668.4|7678.4|7668.4|7675.9|7665.9|15
1606883100000|2020-12-02 04:25:00|7678.1|7668.1|7676.3|7666.3|7678.4|7668.4|7676.3|7666.3|22
1606883400000|2020-12-02 04:30:00|7676.5|7666.5|7677.9|7667.9|7678.5|7668.5|7676.1|7666.1|27
1606883700000|2020-12-02 04:35:00|7677.6|7667.6|7675.9|7665.9|7677.8|7667.8|7675.1|7665.1|26
1606884000000|2020-12-02 04:40:00|7675.1|7665.1|7675.1|7665.1|7675.9|7665.9|7675.1|7665.1|17
1606884300000|2020-12-02 04:45:00|7674.6|7664.6|7676.1|7666.1|7676.1|7666.1|7674.4|7664.4|14
1606884600000|2020-12-02 04:50:00|7675.6|7665.6|7675|7665|7676.6|7666.6|7675|7665|9
1606884900000|2020-12-02 04:55:00|7674.9|7664.9|7671.9|7661.9|7674.9|7664.9|7671.6|7661.6|32
1606885200000|2020-12-02 05:00:00|7671.6|7661.6|7671.9|7661.9|7673.1|7663.1|7670.4|7660.4|54
1606885500000|2020-12-02 05:05:00|7671.6|7661.6|7673.4|7663.4|7673.6|7663.6|7670.9|7660.9|38
1606885800000|2020-12-02 05:10:00|7673.1|7663.1|7671.6|7661.6|7675.9|7665.9|7671.4|7661.4|57
1606886100000|2020-12-02 05:15:00|7671.9|7661.9|7671.1|7661.1|7672.3|7662.3|7670.3|7660.3|30
1606886400000|2020-12-02 05:20:00|7671.4|7661.4|7661.4|7651.4|7671.6|7661.6|7658.9|7648.9|110
1606886700000|2020-12-02 05:25:00|7661.1|7651.1|7662.4|7652.4|7663.1|7653.1|7656.6|7646.6|53
1606887000000|2020-12-02 05:30:00|7663.1|7653.1|7660.4|7650.4|7672.6|7662.6|7659.9|7649.9|300
1606887300000|2020-12-02 05:35:00|7660.6|7650.6|7661.9|7651.9|7671.1|7661.1|7656.9|7646.9|198
1606887600000|2020-12-02 05:40:00|7662.4|7652.4|7659.4|7649.4|7666.1|7656.1|7657.9|7647.9|171
1606887900000|2020-12-02 05:45:00|7659.1|7649.1|7664.9|7654.9|7665.9|7655.9|7656.4|7646.4|193
1606888200000|2020-12-02 05:50:00|7664.6|7654.6|7669.1|7659.1|7671.1|7661.1|7663.9|7653.9|169
1606888500000|2020-12-02 05:55:00|7668.9|7658.9|7667.6|7657.6|7671.1|7661.1|7664.4|7654.4|194
1606888800000|2020-12-02 06:00:00|7667.8|7657.8|7679.9|7669.9|7681.8|7671.8|7666.9|7656.9|271
1606889100000|2020-12-02 06:05:00|7680.4|7670.4|7688.4|7678.4|7688.9|7678.9|7679.4|7669.4|188
1606889400000|2020-12-02 06:10:00|7688.6|7678.6|7689.6|7679.6|7695.8|7685.8|7687.1|7677.1|233
1606889700000|2020-12-02 06:15:00|7689.9|7679.9|7701.4|7691.4|7701.4|7691.4|7689.9|7679.9|164
1606890000000|2020-12-02 06:20:00|7701.6|7691.6|7714.9|7704.9|7716.4|7706.4|7696.4|7686.4|349
1606890300000|2020-12-02 06:25:00|7714.6|7704.6|7722.4|7712.4|7727.5|7717.5|7709.4|7699.4|324
1606890600000|2020-12-02 06:30:00|7722.1|7712.1|7714.9|7704.9|7722.6|7712.6|7713.9|7703.9|303
1606890900000|2020-12-02 06:35:00|7715.1|7705.1|7703.8|7693.8|7715.3|7705.3|7701.6|7691.6|203
1606891200000|2020-12-02 06:40:00|7704.1|7694.1|7704.4|7694.4|7707|7697|7702.6|7692.6|121
1606891500000|2020-12-02 06:45:00|7704.1|7694.1|7696.4|7686.4|7704.4|7694.4|7695.9|7685.9|179
1606891800000|2020-12-02 06:50:00|7696.1|7686.1|7684.4|7674.4|7696.1|7686.1|7683.9|7673.9|211
1606892100000|2020-12-02 06:55:00|7684.1|7674.1|7677.1|7667.1|7687.4|7677.4|7674.6|7664.6|272
1606892400000|2020-12-02 07:00:00|7676.6|7666.6|7679.4|7669.4|7681.4|7671.4|7673.4|7663.4|118
1606892700000|2020-12-02 07:05:00|7679.1|7669.1|7689.1|7679.1|7689.4|7679.4|7679.1|7669.1|92
1606893000000|2020-12-02 07:10:00|7689.4|7679.4|7687.1|7677.1|7689.9|7679.9|7686.6|7676.6|91
1606893300000|2020-12-02 07:15:00|7686.9|7676.9|7684.4|7674.4|7686.9|7676.9|7683.4|7673.4|47
1606893600000|2020-12-02 07:20:00|7684.1|7674.1|7688.1|7678.1|7688.9|7678.9|7682.6|7672.6|41
1606893900000|2020-12-02 07:25:00|7688.4|7678.4|7690.4|7680.4|7690.9|7680.9|7688.1|7678.1|51
1606894200000|2020-12-02 07:30:00|7690.6|7680.6|7695.1|7685.1|7695.4|7685.4|7690.6|7680.6|68
1606894500000|2020-12-02 07:35:00|7694.9|7684.9|7690.1|7680.1|7696.1|7686.1|7688.4|7678.4|41
1606894800000|2020-12-02 07:40:00|7690.4|7680.4|7692.6|7682.6|7695.8|7685.8|7690.4|7680.4|42
1606895100000|2020-12-02 07:45:00|7693|7683|7696.4|7686.4|7696.4|7686.4|7688.9|7678.9|74
1606895400000|2020-12-02 07:50:00|7695.9|7685.9|7699.6|7689.6|7701.1|7691.1|7695.6|7685.6|102
1606895700000|2020-12-02 07:55:00|7699.5|7689.5|7697.4|7687.4|7702.9|7692.9|7696.1|7686.1|112
1606896000000|2020-12-02 08:00:00|7696.9|7686.9|7684.6|7674.6|7697.1|7687.1|7681.9|7671.9|224
1606896300000|2020-12-02 08:05:00|7684.4|7674.4|7671.6|7661.6|7684.4|7674.4|7666.6|7656.6|220
1606896600000|2020-12-02 08:10:00|7671.4|7661.4|7671.4|7661.4|7675.4|7665.4|7664.3|7654.3|176
1606896900000|2020-12-02 08:15:00|7671.1|7661.1|7673.9|7663.9|7673.9|7663.9|7666.4|7656.4|162
1606897200000|2020-12-02 08:20:00|7674.1|7664.1|7669.4|7659.4|7674.6|7664.6|7667.1|7657.1|125
1606897500000|2020-12-02 08:25:00|7669.1|7659.1|7664.6|7654.6|7669.4|7659.4|7664.1|7654.1|176
1606897800000|2020-12-02 08:30:00|7664.9|7654.9|7663.9|7653.9|7669.6|7659.6|7661.6|7651.6|205
1606898100000|2020-12-02 08:35:00|7663.6|7653.6|7671.1|7661.1|7672.6|7662.6|7661.9|7651.9|205
1606898400000|2020-12-02 08:40:00|7671.4|7661.4|7677.1|7667.1|7680.4|7670.4|7671.4|7661.4|139
1606898700000|2020-12-02 08:45:00|7676.9|7666.9|7671.9|7661.9|7676.9|7666.9|7667.4|7657.4|105
1606899000000|2020-12-02 08:50:00|7671.4|7661.4|7669.9|7659.9|7673.1|7663.1|7667.6|7657.6|125
1606899300000|2020-12-02 08:55:00|7670.1|7660.1|7671.9|7661.9|7672.6|7662.6|7665.6|7655.6|99
1606899600000|2020-12-02 09:00:00|7671.6|7661.6|7672.4|7662.4|7677.1|7667.1|7671.6|7661.6|119
1606899900000|2020-12-02 09:05:00|7672.6|7662.6|7678.4|7668.4|7684.1|7674.1|7672.6|7662.6|111
1606900200000|2020-12-02 09:10:00|7678.6|7668.6|7679.6|7669.6|7679.9|7669.9|7676.9|7666.9|103
1606900500000|2020-12-02 09:15:00|7679.4|7669.4|7675.6|7665.6|7679.4|7669.4|7667.4|7657.4|121
1606900800000|2020-12-02 09:20:00|7675.9|7665.9|7683.6|7673.6|7692.6|7682.6|7675.6|7665.6|236
1606901100000|2020-12-02 09:25:00|7683.4|7673.4|7681.6|7671.6|7687.6|7677.6|7680.4|7670.4|143
1606901400000|2020-12-02 09:30:00|7681.9|7671.9|7684.6|7674.6|7686.9|7676.9|7681.6|7671.6|114
1606901700000|2020-12-02 09:35:00|7684.4|7674.4|7681.4|7671.4|7686.6|7676.6|7680.4|7670.4|121
1606902000000|2020-12-02 09:40:00|7681.6|7671.6|7686.4|7676.4|7686.4|7676.4|7679.9|7669.9|116
1606902300000|2020-12-02 09:45:00|7686.1|7676.1|7683.9|7673.9|7692.6|7682.6|7683.4|7673.4|135
1606902600000|2020-12-02 09:50:00|7684.1|7674.1|7682.9|7672.9|7684.9|7674.9|7681.4|7671.4|94
1606902900000|2020-12-02 09:55:00|7682.6|7672.6|7672.4|7662.4|7682.6|7672.6|7672.4|7662.4|82
1606903200000|2020-12-02 10:00:00|7672.6|7662.6|7676.9|7666.9|7680.9|7670.9|7672.6|7662.6|70
1606903500000|2020-12-02 10:05:00|7676.6|7666.6|7676.6|7666.6|7679.6|7669.6|7676.6|7666.6|41
1606903800000|2020-12-02 10:10:00|7676.9|7666.9|7676.4|7666.4|7677.9|7667.9|7674.4|7664.4|34
1606904100000|2020-12-02 10:15:00|7676.1|7666.1|7674.1|7664.1|7677.1|7667.1|7673.9|7663.9|49
1606904400000|2020-12-02 10:20:00|7673.9|7663.9|7676|7666|7676|7666|7670.4|7660.4|91
1606904700000|2020-12-02 10:25:00|7675.9|7665.9|7669.6|7659.6|7675.9|7665.9|7668|7658|99
1606905000000|2020-12-02 10:30:00|7670.1|7660.1|7674.5|7664.5|7678.1|7668.1|7670.1|7660.1|91
1606905300000|2020-12-02 10:35:00|7674.1|7664.1|7674.6|7664.6|7676.9|7666.9|7673.9|7663.9|78
1606905600000|2020-12-02 10:40:00|7674.1|7664.1|7673.9|7663.9|7675.1|7665.1|7670.8|7660.8|70
1606905900000|2020-12-02 10:45:00|7673.6|7663.6|7674.5|7664.5|7674.5|7664.5|7668.5|7658.5|56
1606906200000|2020-12-02 10:50:00|7674.1|7664.1|7676.5|7666.5|7679.1|7669.1|7673.6|7663.6|84
1606906500000|2020-12-02 10:55:00|7676.3|7666.3|7675.6|7665.6|7676.9|7666.9|7674|7664|70
1606906800000|2020-12-02 11:00:00|7675.4|7665.4|7671.5|7661.5|7676.1|7666.1|7670.8|7660.8|102
1606907100000|2020-12-02 11:05:00|7671.4|7661.4|7673.6|7663.6|7673.9|7663.9|7669.4|7659.4|87
1606907400000|2020-12-02 11:10:00|7673.9|7663.9|7674.6|7664.6|7676.9|7666.9|7672.4|7662.4|91
1606907700000|2020-12-02 11:15:00|7674.9|7664.9|7673.9|7663.9|7676.4|7666.4|7672.9|7662.9|47
1606908000000|2020-12-02 11:20:00|7674.1|7664.1|7670.3|7660.3|7677.6|7667.6|7670.3|7660.3|105
1606908300000|2020-12-02 11:25:00|7669.9|7659.9|7663.1|7653.1|7669.9|7659.9|7662.9|7652.9|84
1606908600000|2020-12-02 11:30:00|7662.6|7652.6|7652.8|7642.8|7664.8|7654.8|7652.8|7642.8|116
1606908900000|2020-12-02 11:35:00|7652.9|7642.9|7635.8|7625.8|7653.9|7643.9|7629.1|7619.1|221
1606909200000|2020-12-02 11:40:00|7636|7626|7634.1|7624.1|7640.1|7630.1|7631.1|7621.1|150
1606909500000|2020-12-02 11:45:00|7634.4|7624.4|7625.4|7615.4|7634.6|7624.6|7622.3|7612.3|142
1606909800000|2020-12-02 11:50:00|7625.3|7615.3|7633|7623|7633.9|7623.9|7625|7615|93
1606910100000|2020-12-02 11:55:00|7633.1|7623.1|7638.6|7628.6|7639.3|7629.3|7631.8|7621.8|104
1606910400000|2020-12-02 12:00:00|7638.4|7628.4|7640.9|7630.9|7642.6|7632.6|7634.9|7624.9|135
1606910700000|2020-12-02 12:05:00|7640.8|7630.8|7636.4|7626.4|7643.6|7633.6|7636.4|7626.4|132
1606911000000|2020-12-02 12:10:00|7636.8|7626.8|7630|7620|7637.4|7627.4|7628.5|7618.5|161
1606911300000|2020-12-02 12:15:00|7629.8|7619.8|7629.4|7619.4|7631.1|7621.1|7626.3|7616.3|155
1606911600000|2020-12-02 12:20:00|7629.5|7619.5|7633.9|7623.9|7634.1|7624.1|7628.8|7618.8|128
1606911900000|2020-12-02 12:25:00|7633.8|7623.8|7627.1|7617.1|7633.9|7623.9|7625.8|7615.8|129
1606912200000|2020-12-02 12:30:00|7627.3|7617.3|7627.9|7617.9|7631.4|7621.4|7626|7616|81
1606912500000|2020-12-02 12:35:00|7627.6|7617.6|7629.4|7619.4|7631.3|7621.3|7627.1|7617.1|9
1606912800000|2020-12-02 12:40:00|7626.8|7616.8|7601.4|7591.4|7626.8|7616.8|7601.4|7591.4|10
1606913100000|2020-12-02 12:45:00|7603.3|7593.3|7591.8|7581.8|7604.3|7594.3|7588.8|7578.8|37
1606913400000|2020-12-02 12:50:00|7592|7582|7612.3|7602.3|7612.5|7602.5|7592|7582|244
1606913700000|2020-12-02 12:55:00|7612|7602|7613.5|7603.5|7617|7607|7610.8|7600.8|147
1606914000000|2020-12-02 13:00:00|7613.8|7603.8|7621.5|7611.5|7626.8|7616.8|7594|7584|513
1606914300000|2020-12-02 13:05:00|7622|7612|7613.8|7603.8|7622.5|7612.5|7605.8|7595.8|360
1606914600000|2020-12-02 13:10:00|7614.3|7604.3|7621.3|7611.3|7628|7618|7614.3|7604.3|279
1606914900000|2020-12-02 13:15:00|7620.8|7610.8|7594.8|7584.8|7620.8|7610.8|7579.8|7569.8|496
1606915200000|2020-12-02 13:20:00|7595|7585|7607.3|7597.3|7607.5|7597.5|7591|7581|409
1606915500000|2020-12-02 13:25:00|7607.8|7597.8|7613|7603|7617.5|7607.5|7607.8|7597.8|277
1606915800000|2020-12-02 13:30:00|7612.8|7602.8|7614.5|7604.5|7625.5|7615.5|7612|7602|324
1606916100000|2020-12-02 13:35:00|7614.3|7604.3|7624.3|7614.3|7631.3|7621.3|7614.3|7604.3|309
1606916400000|2020-12-02 13:40:00|7624|7614|7627.5|7617.5|7631.5|7621.5|7622.8|7612.8|243
1606916700000|2020-12-02 13:45:00|7627.8|7617.8|7622.8|7612.8|7630|7620|7614.8|7604.8|225
1606917000000|2020-12-02 13:50:00|7623|7613|7619.5|7609.5|7628.3|7618.3|7617.5|7607.5|153
1606917300000|2020-12-02 13:55:00|7619.3|7609.3|7624.5|7614.5|7625.5|7615.5|7613.8|7603.8|185
1606917600000|2020-12-02 14:00:00|7624.3|7614.3|7617.5|7607.5|7625.5|7615.5|7617.3|7607.3|244
1606917900000|2020-12-02 14:05:00|7617.8|7607.8|7616.8|7606.8|7618.8|7608.8|7608.3|7598.3|222
1606918200000|2020-12-02 14:10:00|7616.5|7606.5|7608.5|7598.5|7616.5|7606.5|7603|7593|143
1606918500000|2020-12-02 14:15:00|7608.8|7598.8|7602.8|7592.8|7609.3|7599.3|7597.3|7587.3|145
1606918800000|2020-12-02 14:20:00|7602.5|7592.5|7590.5|7580.5|7602.8|7592.8|7590.5|7580.5|161
1606919100000|2020-12-02 14:25:00|7590.3|7580.3|7596|7586|7599|7589|7588.5|7578.5|172
1606919400000|2020-12-02 14:30:00|7596.3|7586.3|7584.3|7574.3|7598.3|7588.3|7581.5|7571.5|295
1606919700000|2020-12-02 14:35:00|7584|7574|7589.3|7579.3|7590.3|7580.3|7571.3|7561.3|329
1606920000000|2020-12-02 14:40:00|7588|7578|7601|7591|7601.5|7591.5|7588|7578|311
1606920300000|2020-12-02 14:45:00|7601.3|7591.3|7606|7596|7616.5|7606.5|7600|7590|328
1606920600000|2020-12-02 14:50:00|7605.8|7595.8|7607.5|7597.5|7612|7602|7601.5|7591.5|231
1606920900000|2020-12-02 14:55:00|7608|7598|7600.3|7590.3|7609.3|7599.3|7599.5|7589.5|194
1606921200000|2020-12-02 15:00:00|7600.5|7590.5|7628.3|7618.3|7629.3|7619.3|7599.8|7589.8|380
1606921500000|2020-12-02 15:05:00|7628.5|7618.5|7625.5|7615.5|7633.3|7623.3|7623|7613|362
1606921800000|2020-12-02 15:10:00|7625.8|7615.8|7625.5|7615.5|7631.3|7621.3|7624.8|7614.8|223
1606922100000|2020-12-02 15:15:00|7625|7615|7630|7620|7633|7623|7625|7615|189
1606922400000|2020-12-02 15:20:00|7629.3|7619.3|7623|7613|7631.3|7621.3|7622.8|7612.8|180
1606922700000|2020-12-02 15:25:00|7622.8|7612.8|7627|7617|7629.8|7619.8|7617.5|7607.5|216
1606923000000|2020-12-02 15:30:00|7627.3|7617.3|7639.5|7629.5|7645.3|7635.3|7627.3|7617.3|293
1606923300000|2020-12-02 15:35:00|7639.8|7629.8|7639.5|7629.5|7640.8|7630.8|7631.3|7621.3|142
1606923600000|2020-12-02 15:40:00|7640|7630|7651.3|7641.3|7654.8|7644.8|7639.5|7629.5|207
1606923900000|2020-12-02 15:45:00|7651.8|7641.8|7648.5|7638.5|7653.8|7643.8|7643.5|7633.5|127
1606924200000|2020-12-02 15:50:00|7648.3|7638.3|7652.3|7642.3|7655.5|7645.5|7645.8|7635.8|142
1606924500000|2020-12-02 15:55:00|7652.5|7642.5|7645|7635|7654.5|7644.5|7644.8|7634.8|140
1606924800000|2020-12-02 16:00:00|7644.8|7634.8|7661.3|7651.3|7665.5|7655.5|7644.8|7634.8|151
1606925100000|2020-12-02 16:05:00|7661.8|7651.8|7653.8|7643.8|7664.8|7654.8|7653.3|7643.3|166
1606925400000|2020-12-02 16:10:00|7654.8|7644.8|7665.5|7655.5|7666.5|7656.5|7654.5|7644.5|137
1606925700000|2020-12-02 16:15:00|7665.8|7655.8|7669.5|7659.5|7674|7664|7663.5|7653.5|127
1606926000000|2020-12-02 16:20:00|7669|7659|7667.8|7657.8|7676.3|7666.3|7667.3|7657.3|97
1606926300000|2020-12-02 16:25:00|7668|7658|7675.8|7665.8|7676.5|7666.5|7667.8|7657.8|99
1606926600000|2020-12-02 16:30:00|7675.3|7665.3|7676.5|7666.5|7683.3|7673.3|7672.8|7662.8|138
1606926900000|2020-12-02 16:35:00|7678.5|7668.5|7682.3|7672.3|7684.5|7674.5|7674.3|7664.3|123
1606927200000|2020-12-02 16:40:00|7683.3|7673.3|7687|7677|7690.8|7680.8|7682.3|7672.3|135
1606927500000|2020-12-02 16:45:00|7686.5|7676.5|7675|7665|7686.5|7676.5|7675|7665|247
1606927800000|2020-12-02 16:50:00|7675.5|7665.5|7677.3|7667.3|7683.5|7673.5|7675.3|7665.3|121
1606928100000|2020-12-02 16:55:00|7677.5|7667.5|7674|7664|7680|7670|7671|7661|131
1606928400000|2020-12-02 17:00:00|7673.5|7663.5|7673.3|7663.3|7674.3|7664.3|7671|7661|88
1606928700000|2020-12-02 17:05:00|7673|7663|7683|7673|7687.3|7677.3|7672.5|7662.5|101
1606929000000|2020-12-02 17:10:00|7683.3|7673.3|7684.3|7674.3|7685.8|7675.8|7672.3|7662.3|120
1606929300000|2020-12-02 17:15:00|7683.8|7673.8|7680.3|7670.3|7686.3|7676.3|7679.3|7669.3|53
1606929600000|2020-12-02 17:20:00|7680|7670|7676|7666|7682.3|7672.3|7674|7664|46
1606929900000|2020-12-02 17:25:00|7675|7665|7680.3|7670.3|7681.3|7671.3|7674.3|7664.3|49
1606930200000|2020-12-02 17:30:00|7680.5|7670.5|7680.8|7670.8|7681.8|7671.8|7676.5|7666.5|63
1606930500000|2020-12-02 17:35:00|7680.5|7670.5|7676.5|7666.5|7682.5|7672.5|7676.5|7666.5|124
1606930800000|2020-12-02 17:40:00|7675.8|7665.8|7685.5|7675.5|7685.5|7675.5|7673.5|7663.5|76
1606931100000|2020-12-02 17:45:00|7685.3|7675.3|7687.3|7677.3|7688.3|7678.3|7684.3|7674.3|56
1606931400000|2020-12-02 17:50:00|7687.5|7677.5|7682.8|7672.8|7690.3|7680.3|7682.5|7672.5|89
1606931700000|2020-12-02 17:55:00|7683|7673|7679.8|7669.8|7683|7673|7679|7669|62
1606957200000|2020-12-03 01:00:00|7662.8|7652.8|7665|7655|7666.3|7656.3|7657.3|7647.3|100
1606957500000|2020-12-03 01:05:00|7664|7654|7670.3|7660.3|7675|7665|7663.8|7653.8|89
1606957800000|2020-12-03 01:10:00|7670.8|7660.8|7669|7659|7673.8|7663.8|7664|7654|69
1606958100000|2020-12-03 01:15:00|7669.3|7659.3|7667.5|7657.5|7671|7661|7662.5|7652.5|111
1606958400000|2020-12-03 01:20:00|7667.3|7657.3|7670.5|7660.5|7674.3|7664.3|7667.3|7657.3|77
1606958700000|2020-12-03 01:25:00|7670.3|7660.3|7676.8|7666.8|7682|7672|7669|7659|110
1606959000000|2020-12-03 01:30:00|7676.5|7666.5|7675.3|7665.3|7678.5|7668.5|7672|7662|132
1606959300000|2020-12-03 01:35:00|7675|7665|7689.3|7679.3|7690|7680|7675|7665|165
1606959600000|2020-12-03 01:40:00|7689|7679|7687.5|7677.5|7692.8|7682.8|7684.8|7674.8|127
1606959900000|2020-12-03 01:45:00|7687.8|7677.8|7682|7672|7688.3|7678.3|7680.5|7670.5|123
1606960200000|2020-12-03 01:50:00|7682.8|7672.8|7681.5|7671.5|7687|7677|7676.5|7666.5|85
1606960500000|2020-12-03 01:55:00|7682.3|7672.3|7677.3|7667.3|7683|7673|7676.5|7666.5|42
1606960800000|2020-12-03 02:00:00|7676.5|7666.5|7676.8|7666.8|7677.3|7667.3|7674.3|7664.3|32
1606961100000|2020-12-03 02:05:00|7676.5|7666.5|7679.3|7669.3|7680.8|7670.8|7674|7664|65
1606961400000|2020-12-03 02:10:00|7679|7669|7679.5|7669.5|7683.3|7673.3|7675.8|7665.8|82
1606961700000|2020-12-03 02:15:00|7678.5|7668.5|7673|7663|7678.5|7668.5|7672.8|7662.8|23
1606962000000|2020-12-03 02:20:00|7671.3|7661.3|7672|7662|7672.5|7662.5|7668.8|7658.8|32
1606962300000|2020-12-03 02:25:00|7673.3|7663.3|7674.8|7664.8|7675.3|7665.3|7673.3|7663.3|14
1606962600000|2020-12-03 02:30:00|7674.3|7664.3|7676.5|7666.5|7678.5|7668.5|7673.3|7663.3|35
1606962900000|2020-12-03 02:35:00|7676.8|7666.8|7682.8|7672.8|7683.8|7673.8|7676.8|7666.8|35
1606963200000|2020-12-03 02:40:00|7682.3|7672.3|7682.8|7672.8|7685.8|7675.8|7680|7670|66
1606963500000|2020-12-03 02:45:00|7683.3|7673.3|7682.8|7672.8|7687.5|7677.5|7681.5|7671.5|80
1606963800000|2020-12-03 02:50:00|7682|7672|7683.8|7673.8|7683.8|7673.8|7680.3|7670.3|45
1606964100000|2020-12-03 02:55:00|7684|7674|7685.8|7675.8|7687|7677|7684|7674|27
1606964400000|2020-12-03 03:00:00|7686.3|7676.3|7685.3|7675.3|7686.8|7676.8|7678.8|7668.8|64
1606964700000|2020-12-03 03:05:00|7686|7676|7689|7679|7689|7679|7683.8|7673.8|71
1606965000000|2020-12-03 03:10:00|7689.5|7679.5|7695.3|7685.3|7697.3|7687.3|7689.5|7679.5|148
1606965300000|2020-12-03 03:15:00|7695.5|7685.5|7699.8|7689.8|7701|7691|7694|7684|108
1606965600000|2020-12-03 03:20:00|7700|7690|7694.3|7684.3|7700.5|7690.5|7694|7684|76
1606965900000|2020-12-03 03:25:00|7694.5|7684.5|7693.8|7683.8|7696|7686|7690.8|7680.8|71
1606966200000|2020-12-03 03:30:00|7694|7684|7693.8|7683.8|7695|7685|7692.8|7682.8|14
1606966500000|2020-12-03 03:35:00|7694|7684|7694.3|7684.3|7694.3|7684.3|7692.8|7682.8|16
1606966800000|2020-12-03 03:40:00|7694.5|7684.5|7696.8|7686.8|7698|7688|7694.5|7684.5|22
1606967100000|2020-12-03 03:45:00|7697|7687|7694.5|7684.5|7697.8|7687.8|7694.5|7684.5|9
1606967400000|2020-12-03 03:50:00|7695.5|7685.5|7695.3|7685.3|7696|7686|7694.3|7684.3|12
1606967700000|2020-12-03 03:55:00|7695.8|7685.8|7694.5|7684.5|7695.8|7685.8|7694.5|7684.5|13
1606968000000|2020-12-03 04:00:00|7693.3|7683.3|7690.5|7680.5|7693.3|7683.3|7690|7680|22
1606968300000|2020-12-03 04:05:00|7690|7680|7690|7680|7690.5|7680.5|7690|7680|7
1606968600000|2020-12-03 04:10:00|7689.3|7679.3|7690.3|7680.3|7690.3|7680.3|7689.3|7679.3|6
1606968900000|2020-12-03 04:15:00|7689.8|7679.8|7691.3|7681.3|7691.3|7681.3|7688.3|7678.3|12
1606969200000|2020-12-03 04:20:00|7691|7681|7689|7679|7691|7681|7689|7679|9
1606969500000|2020-12-03 04:25:00|7689.8|7679.8|7689.8|7679.8|7689.8|7679.8|7689.3|7679.3|9
1606969800000|2020-12-03 04:30:00|7689.5|7679.5|7688|7678|7690.3|7680.3|7688|7678|9
1606970100000|2020-12-03 04:35:00|7687.8|7677.8|7683.3|7673.3|7687.8|7677.8|7683.3|7673.3|21
1606970400000|2020-12-03 04:40:00|7684|7674|7681.3|7671.3|7684|7674|7679.5|7669.5|14
1606970700000|2020-12-03 04:45:00|7682|7672|7682.8|7672.8|7683.5|7673.5|7682|7672|11
1606971000000|2020-12-03 04:50:00|7681.8|7671.8|7685.8|7675.8|7686.5|7676.5|7681.8|7671.8|16
1606971300000|2020-12-03 04:55:00|7686|7676|7686|7676|7686.5|7676.5|7683.3|7673.3|24
1606971600000|2020-12-03 05:00:00|7686.3|7676.3|7683.3|7673.3|7686.3|7676.3|7681.5|7671.5|32
1606971900000|2020-12-03 05:05:00|7684|7674|7685|7675|7686.5|7676.5|7683|7673|36
1606972200000|2020-12-03 05:10:00|7684.5|7674.5|7686|7676|7687.3|7677.3|7684|7674|37
1606972500000|2020-12-03 05:15:00|7685.8|7675.8|7682.5|7672.5|7686.3|7676.3|7682.5|7672.5|29
1606972800000|2020-12-03 05:20:00|7683|7673|7681|7671|7683.3|7673.3|7680.3|7670.3|38
1606973100000|2020-12-03 05:25:00|7681.3|7671.3|7684.8|7674.8|7684.8|7674.8|7681|7671|18
1606973400000|2020-12-03 05:30:00|7685.8|7675.8|7686|7676|7692.3|7682.3|7684|7674|109
1606973700000|2020-12-03 05:35:00|7686.3|7676.3|7697.5|7687.5|7698.3|7688.3|7686.3|7676.3|101
1606974000000|2020-12-03 05:40:00|7697.8|7687.8|7692.3|7682.3|7698.3|7688.3|7691.5|7681.5|71
1606974300000|2020-12-03 05:45:00|7692.5|7682.5|7683|7673|7692.5|7682.5|7682|7672|71
1606974600000|2020-12-03 05:50:00|7682.8|7672.8|7686.8|7676.8|7687.5|7677.5|7680.3|7670.3|87
1606974900000|2020-12-03 05:55:00|7686.5|7676.5|7688|7678|7690|7680|7684.5|7674.5|96
1606975200000|2020-12-03 06:00:00|7687.5|7677.5|7673.8|7663.8|7687.8|7677.8|7669|7659|167
1606975500000|2020-12-03 06:05:00|7674|7664|7680.5|7670.5|7683|7673|7671.5|7661.5|152
1606975800000|2020-12-03 06:10:00|7680|7670|7681.3|7671.3|7682.8|7672.8|7677.8|7667.8|85
1606976100000|2020-12-03 06:15:00|7681.5|7671.5|7684.8|7674.8|7689.8|7679.8|7681.5|7671.5|115
1606976400000|2020-12-03 06:20:00|7684.5|7674.5|7677.3|7667.3|7688.3|7678.3|7675.5|7665.5|95
1606976700000|2020-12-03 06:25:00|7678.3|7668.3|7682.5|7672.5|7682.8|7672.8|7676.8|7666.8|85
1606977000000|2020-12-03 06:30:00|7682.8|7672.8|7667.6|7657.6|7682.8|7672.8|7661.6|7651.6|274
1606977300000|2020-12-03 06:35:00|7667.9|7657.9|7661|7651|7671.4|7661.4|7661|7651|173
1606977600000|2020-12-03 06:40:00|7660.9|7650.9|7652.3|7642.3|7663.4|7653.4|7634.4|7624.4|484
1606977900000|2020-12-03 06:45:00|7652.4|7642.4|7638.4|7628.4|7652.9|7642.9|7636.4|7626.4|362
1606978200000|2020-12-03 06:50:00|7638.6|7628.6|7641.9|7631.9|7645.8|7635.8|7636.4|7626.4|297
1606978500000|2020-12-03 06:55:00|7642.1|7632.1|7643.8|7633.8|7647.1|7637.1|7638.1|7628.1|218
1606978800000|2020-12-03 07:00:00|7644.1|7634.1|7645.4|7635.4|7647.4|7637.4|7638.9|7628.9|89
1606979100000|2020-12-03 07:05:00|7645.6|7635.6|7648.6|7638.6|7650.1|7640.1|7645.1|7635.1|52
1606979400000|2020-12-03 07:10:00|7648.4|7638.4|7649.1|7639.1|7652.1|7642.1|7647.9|7637.9|47
1606979700000|2020-12-03 07:15:00|7649.4|7639.4|7648.4|7638.4|7653.6|7643.6|7647.1|7637.1|45
1606980000000|2020-12-03 07:20:00|7648.9|7638.9|7651.3|7641.3|7655.4|7645.4|7648.9|7638.9|79
1606980300000|2020-12-03 07:25:00|7651.4|7641.4|7655.6|7645.6|7656.1|7646.1|7651.4|7641.4|45
1606980600000|2020-12-03 07:30:00|7655.1|7645.1|7660.1|7650.1|7661.9|7651.9|7655.1|7645.1|73
1606980900000|2020-12-03 07:35:00|7660.5|7650.5|7662.9|7652.9|7665.6|7655.6|7659.1|7649.1|46
1606981200000|2020-12-03 07:40:00|7663.1|7653.1|7663.6|7653.6|7665.4|7655.4|7661.6|7651.6|36
1606981500000|2020-12-03 07:45:00|7663.4|7653.4|7668.1|7658.1|7669.1|7659.1|7660.8|7650.8|67
1606981800000|2020-12-03 07:50:00|7667.9|7657.9|7669.6|7659.6|7671.1|7661.1|7665.9|7655.9|94
1606982100000|2020-12-03 07:55:00|7669.4|7659.4|7674.4|7664.4|7674.4|7664.4|7669.1|7659.1|62
1606982400000|2020-12-03 08:00:00|7675.4|7665.4|7673.1|7663.1|7682.4|7672.4|7671.6|7661.6|182
1606982700000|2020-12-03 08:05:00|7673.4|7663.4|7669.1|7659.1|7673.6|7663.6|7666.9|7656.9|112
1606983000000|2020-12-03 08:10:00|7669.4|7659.4|7678.6|7668.6|7685.6|7675.6|7669.4|7659.4|145
1606983300000|2020-12-03 08:15:00|7678.9|7668.9|7671.9|7661.9|7679.1|7669.1|7669.4|7659.4|135
1606983600000|2020-12-03 08:20:00|7672.1|7662.1|7670.1|7660.1|7674.4|7664.4|7667.4|7657.4|117
1606983900000|2020-12-03 08:25:00|7669.9|7659.9|7675.4|7665.4|7677.6|7667.6|7667.9|7657.9|126
1606984200000|2020-12-03 08:30:00|7675.6|7665.6|7678.4|7668.4|7678.4|7668.4|7673.1|7663.1|83
1606984500000|2020-12-03 08:35:00|7678.6|7668.6|7680.6|7670.6|7683.9|7673.9|7676.9|7666.9|120
1606984800000|2020-12-03 08:40:00|7680.4|7670.4|7682.9|7672.9|7685.1|7675.1|7678.4|7668.4|124
1606985100000|2020-12-03 08:45:00|7683.1|7673.1|7674.9|7664.9|7686.6|7676.6|7673.9|7663.9|131
1606985400000|2020-12-03 08:50:00|7675.1|7665.1|7676.1|7666.1|7678.1|7668.1|7671.1|7661.1|128
1606985700000|2020-12-03 08:55:00|7676.4|7666.4|7673.6|7663.6|7677.9|7667.9|7673.4|7663.4|66
1606986000000|2020-12-03 09:00:00|7673.9|7663.9|7687.1|7677.1|7690.1|7680.1|7673.6|7663.6|122
1606986300000|2020-12-03 09:05:00|7687.4|7677.4|7686.4|7676.4|7688.9|7678.9|7681.6|7671.6|83
1606986600000|2020-12-03 09:10:00|7686.6|7676.6|7687.1|7677.1|7692.9|7682.9|7686.6|7676.6|122
1606986900000|2020-12-03 09:15:00|7686.9|7676.9|7683.9|7673.9|7687.6|7677.6|7680.4|7670.4|150
1606987200000|2020-12-03 09:20:00|7683.6|7673.6|7672.6|7662.6|7683.6|7673.6|7671.4|7661.4|106
1606987500000|2020-12-03 09:25:00|7672.4|7662.4|7674.6|7664.6|7677.6|7667.6|7671.4|7661.4|97
1606987800000|2020-12-03 09:30:00|7674.1|7664.1|7669.9|7659.9|7679.1|7669.1|7668.9|7658.9|103
1606988100000|2020-12-03 09:35:00|7669.6|7659.6|7660.4|7650.4|7670.9|7660.9|7660.4|7650.4|155
1606988400000|2020-12-03 09:40:00|7660.6|7650.6|7661.1|7651.1|7663.4|7653.4|7655.6|7645.6|132
1606988700000|2020-12-03 09:45:00|7660.9|7650.9|7677.4|7667.4|7678.4|7668.4|7660.9|7650.9|177
1606989000000|2020-12-03 09:50:00|7677.1|7667.1|7674.9|7664.9|7677.9|7667.9|7672.4|7662.4|80
1606989300000|2020-12-03 09:55:00|7674.6|7664.6|7676.4|7666.4|7679.4|7669.4|7673.6|7663.6|86
1606989600000|2020-12-03 10:00:00|7676.1|7666.1|7677.4|7667.4|7678.4|7668.4|7672.6|7662.6|106
1606989900000|2020-12-03 10:05:00|7677.9|7667.9|7677.6|7667.6|7679.4|7669.4|7675.6|7665.6|104
1606990200000|2020-12-03 10:10:00|7677.9|7667.9|7673.4|7663.4|7679.6|7669.6|7672.6|7662.6|93
1606990500000|2020-12-03 10:15:00|7673.9|7663.9|7671.4|7661.4|7679.4|7669.4|7671.1|7661.1|99
1606990800000|2020-12-03 10:20:00|7671.9|7661.9|7670.9|7660.9|7674.6|7664.6|7669.6|7659.6|58
1606991100000|2020-12-03 10:25:00|7670.6|7660.6|7668.1|7658.1|7670.6|7660.6|7667.4|7657.4|69
1606991400000|2020-12-03 10:30:00|7668.4|7658.4|7670.9|7660.9|7674.6|7664.6|7668.4|7658.4|55
1606991700000|2020-12-03 10:35:00|7670.6|7660.6|7666.9|7656.9|7670.6|7660.6|7665.1|7655.1|64
1606992000000|2020-12-03 10:40:00|7667.1|7657.1|7666.4|7656.4|7668.6|7658.6|7665.4|7655.4|51
1606992300000|2020-12-03 10:45:00|7666.1|7656.1|7675.6|7665.6|7675.9|7665.9|7662.1|7652.1|80
1606992600000|2020-12-03 10:50:00|7675.9|7665.9|7681.1|7671.1|7681.1|7671.1|7675.1|7665.1|161
1606992900000|2020-12-03 10:55:00|7681.4|7671.4|7688.1|7678.1|7688.6|7678.6|7679.1|7669.1|147
1606993200000|2020-12-03 11:00:00|7688.4|7678.4|7689.1|7679.1|7689.4|7679.4|7683.4|7673.4|104
1606993500000|2020-12-03 11:05:00|7689.4|7679.4|7690.4|7680.4|7692.4|7682.4|7688.4|7678.4|78
1606993800000|2020-12-03 11:10:00|7690.6|7680.6|7687.6|7677.6|7692.6|7682.6|7687.1|7677.1|87
1606994100000|2020-12-03 11:15:00|7687.9|7677.9|7688.9|7678.9|7690.1|7680.1|7685.6|7675.6|112
1606994400000|2020-12-03 11:20:00|7689.1|7679.1|7689.9|7679.9|7695.4|7685.4|7689.1|7679.1|154
1606994700000|2020-12-03 11:25:00|7690.1|7680.1|7692.1|7682.1|7693.1|7683.1|7688.6|7678.6|120
1606995000000|2020-12-03 11:30:00|7691.9|7681.9|7692.6|7682.6|7695.1|7685.1|7689.4|7679.4|92
1606995300000|2020-12-03 11:35:00|7691.9|7681.9|7693.9|7683.9|7695.4|7685.4|7691.9|7681.9|63
1606995600000|2020-12-03 11:40:00|7694.1|7684.1|7694.1|7684.1|7694.9|7684.9|7690.4|7680.4|69
1606995900000|2020-12-03 11:45:00|7693.9|7683.9|7690.6|7680.6|7695.4|7685.4|7687.4|7677.4|74
1606996200000|2020-12-03 11:50:00|7690.4|7680.4|7689.6|7679.6|7692.1|7682.1|7687.6|7677.6|94
1606996500000|2020-12-03 11:55:00|7690.1|7680.1|7687.4|7677.4|7691.9|7681.9|7685.9|7675.9|119
1606996800000|2020-12-03 12:00:00|7687.1|7677.1|7689.9|7679.9|7691.4|7681.4|7686.4|7676.4|144
1606997100000|2020-12-03 12:05:00|7689.6|7679.6|7690.6|7680.6|7693.6|7683.6|7689.4|7679.4|108
1606997400000|2020-12-03 12:10:00|7690.9|7680.9|7703.1|7693.1|7705.6|7695.6|7690.6|7680.6|161
1606997700000|2020-12-03 12:15:00|7703.4|7693.4|7702.9|7692.9|7706.1|7696.1|7700.4|7690.4|112
1606998000000|2020-12-03 12:20:00|7703.1|7693.1|7698.6|7688.6|7704.6|7694.6|7698.4|7688.4|83
1606998300000|2020-12-03 12:25:00|7698.9|7688.9|7696.6|7686.6|7700.6|7690.6|7694.9|7684.9|134
1606998600000|2020-12-03 12:30:00|7696.9|7686.9|7685.9|7675.9|7698.6|7688.6|7682.6|7672.6|262
1606998900000|2020-12-03 12:35:00|7686.1|7676.1|7688.9|7678.9|7691.9|7681.9|7685.4|7675.4|87
1606999200000|2020-12-03 12:40:00|7689.1|7679.1|7692.6|7682.6|7694.1|7684.1|7689.1|7679.1|109
1606999500000|2020-12-03 12:45:00|7692.9|7682.9|7689.4|7679.4|7693.4|7683.4|7687.6|7677.6|115
1606999800000|2020-12-03 12:50:00|7689.1|7679.1|7690.1|7680.1|7691.1|7681.1|7685.9|7675.9|92
1607000100000|2020-12-03 12:55:00|7690.4|7680.4|7691.6|7681.6|7693.1|7683.1|7690.1|7680.1|77
1607000400000|2020-12-03 13:00:00|7692.1|7682.1|7706.4|7696.4|7707.4|7697.4|7687.6|7677.6|528
1607000700000|2020-12-03 13:05:00|7707.4|7697.4|7710.6|7700.6|7711.1|7701.1|7697.9|7687.9|443
1607001000000|2020-12-03 13:10:00|7710.4|7700.4|7728.4|7718.4|7729.1|7719.1|7705.9|7695.9|505
1607001300000|2020-12-03 13:15:00|7728.1|7718.1|7741|7731|7742|7732|7725.9|7715.9|557
1607001600000|2020-12-03 13:20:00|7740.8|7730.8|7735.9|7725.9|7745.5|7735.5|7735.9|7725.9|459
1607001900000|2020-12-03 13:25:00|7735.6|7725.6|7734.8|7724.8|7738.3|7728.3|7725.8|7715.8|391
1607002200000|2020-12-03 13:30:00|7735|7725|7724.6|7714.6|7737.9|7727.9|7724.6|7714.6|388
1607002500000|2020-12-03 13:35:00|7724.3|7714.3|7735.4|7725.4|7739.1|7729.1|7723.3|7713.3|308
1607002800000|2020-12-03 13:40:00|7735.3|7725.3|7729.6|7719.6|7738.3|7728.3|7727.9|7717.9|236
1607003100000|2020-12-03 13:45:00|7729.9|7719.9|7726.6|7716.6|7736.9|7726.9|7724.9|7714.9|465
1607003400000|2020-12-03 13:50:00|7726.9|7716.9|7672.6|7662.6|7730.1|7720.1|7667.9|7657.9|681
1607003700000|2020-12-03 13:55:00|7672.5|7662.5|7663.4|7653.4|7688.9|7678.9|7659.6|7649.6|630
1607004000000|2020-12-03 14:00:00|7663.5|7653.5|7681.9|7671.9|7686.1|7676.1|7648|7638|666
1607004300000|2020-12-03 14:05:00|7681.6|7671.6|7702.8|7692.8|7704.1|7694.1|7677.6|7667.6|517
1607004600000|2020-12-03 14:10:00|7703|7693|7711.8|7701.8|7712.3|7702.3|7693.1|7683.1|399
1607004900000|2020-12-03 14:15:00|7711.4|7701.4|7719|7709|7719.4|7709.4|7704.8|7694.8|437
1607005200000|2020-12-03 14:20:00|7719.1|7709.1|7711.4|7701.4|7721.4|7711.4|7706.9|7696.9|305
1607005500000|2020-12-03 14:25:00|7711.1|7701.1|7707.1|7697.1|7712.9|7702.9|7705.4|7695.4|227
1607005800000|2020-12-03 14:30:00|7706.9|7696.9|7688.9|7678.9|7706.9|7696.9|7686.6|7676.6|383
1607006100000|2020-12-03 14:35:00|7689.1|7679.1|7685.6|7675.6|7689.6|7679.6|7677.9|7667.9|403
1607006400000|2020-12-03 14:40:00|7685.9|7675.9|7695.9|7685.9|7700.1|7690.1|7684.6|7674.6|249
1607006700000|2020-12-03 14:45:00|7695.6|7685.6|7684.9|7674.9|7695.6|7685.6|7681.9|7671.9|272
1607007000000|2020-12-03 14:50:00|7684.6|7674.6|7694.6|7684.6|7695.4|7685.4|7682.4|7672.4|237
1607007300000|2020-12-03 14:55:00|7694.4|7684.4|7684.1|7674.1|7694.4|7684.4|7675.1|7665.1|314
1607007600000|2020-12-03 15:00:00|7684.4|7674.4|7680.1|7670.1|7699.6|7689.6|7680.1|7670.1|472
1607007900000|2020-12-03 15:05:00|7679.9|7669.9|7681.6|7671.6|7683.6|7673.6|7673.1|7663.1|388
1607008200000|2020-12-03 15:10:00|7681.4|7671.4|7671.1|7661.1|7682.9|7672.9|7667.1|7657.1|377
1607008500000|2020-12-03 15:15:00|7671.4|7661.4|7684.9|7674.9|7687.4|7677.4|7667.9|7657.9|351
1607008800000|2020-12-03 15:20:00|7684.6|7674.6|7673.4|7663.4|7685.9|7675.9|7672.6|7662.6|267
1607009100000|2020-12-03 15:25:00|7673.6|7663.6|7686.1|7676.1|7686.9|7676.9|7671.4|7661.4|255
1607009400000|2020-12-03 15:30:00|7686.4|7676.4|7690.6|7680.6|7694.9|7684.9|7686.1|7676.1|306
1607009700000|2020-12-03 15:35:00|7690.9|7680.9|7703.1|7693.1|7703.6|7693.6|7687.6|7677.6|263
1607010000000|2020-12-03 15:40:00|7702.9|7692.9|7710.6|7700.6|7710.9|7700.9|7700.4|7690.4|267
1607010300000|2020-12-03 15:45:00|7710.9|7700.9|7693.9|7683.9|7712.4|7702.4|7690.6|7680.6|230
1607010600000|2020-12-03 15:50:00|7694.4|7684.4|7692.9|7682.9|7698.6|7688.6|7690.1|7680.1|209
1607010900000|2020-12-03 15:55:00|7692.6|7682.6|7680.9|7670.9|7692.6|7682.6|7678.1|7668.1|286
1607011200000|2020-12-03 16:00:00|7679.9|7669.9|7671.4|7661.4|7680.6|7670.6|7668.1|7658.1|299
1607011500000|2020-12-03 16:05:00|7670.6|7660.6|7670.6|7660.6|7672.6|7662.6|7660.4|7650.4|335
1607011800000|2020-12-03 16:10:00|7670.4|7660.4|7679.9|7669.9|7679.9|7669.9|7668.1|7658.1|255
1607012100000|2020-12-03 16:15:00|7679.6|7669.6|7676.1|7666.1|7683.4|7673.4|7672.9|7662.9|238
1607012400000|2020-12-03 16:20:00|7675.9|7665.9|7677.9|7667.9|7684.9|7674.9|7674.4|7664.4|230
1607012700000|2020-12-03 16:25:00|7677.6|7667.6|7682.9|7672.9|7687.6|7677.6|7676.4|7666.4|235
1607013000000|2020-12-03 16:30:00|7683.1|7673.1|7687.1|7677.1|7689.6|7679.6|7679.6|7669.6|278
1607013300000|2020-12-03 16:35:00|7687.4|7677.4|7679.6|7669.6|7687.9|7677.9|7676.1|7666.1|209
1607013600000|2020-12-03 16:40:00|7679.9|7669.9|7678.9|7668.9|7684.6|7674.6|7675.9|7665.9|173
1607013900000|2020-12-03 16:45:00|7678.6|7668.6|7683.6|7673.6|7684.4|7674.4|7675.6|7665.6|195
1607014200000|2020-12-03 16:50:00|7683.4|7673.4|7687.4|7677.4|7692.4|7682.4|7682.9|7672.9|205
1607014500000|2020-12-03 16:55:00|7687.6|7677.6|7684.6|7674.6|7689.1|7679.1|7683.1|7673.1|182
1607014800000|2020-12-03 17:00:00|7684.4|7674.4|7686.6|7676.6|7687.6|7677.6|7682.1|7672.1|67
1607015100000|2020-12-03 17:05:00|7686.4|7676.4|7687.9|7677.9|7689.1|7679.1|7686.1|7676.1|67
1607015400000|2020-12-03 17:10:00|7687.4|7677.4|7671.1|7661.1|7687.4|7677.4|7670.4|7660.4|114
1607015700000|2020-12-03 17:15:00|7671.4|7661.4|7670.6|7660.6|7672.9|7662.9|7666.9|7656.9|172
1607016000000|2020-12-03 17:20:00|7670.4|7660.4|7677.1|7667.1|7677.1|7667.1|7666.1|7656.1|86
1607016300000|2020-12-03 17:25:00|7677.6|7667.6|7677.1|7667.1|7680.6|7670.6|7674.6|7664.6|69
1607016600000|2020-12-03 17:30:00|7676.1|7666.1|7679.1|7669.1|7679.6|7669.6|7675.9|7665.9|81
1607016900000|2020-12-03 17:35:00|7679.6|7669.6|7675.1|7665.1|7683.4|7673.4|7673.6|7663.6|115
1607017200000|2020-12-03 17:40:00|7675.4|7665.4|7680.4|7670.4|7681.1|7671.1|7675.1|7665.1|81
1607017500000|2020-12-03 17:45:00|7680.1|7670.1|7678.6|7668.6|7683.4|7673.4|7678.6|7668.6|80
1607017800000|2020-12-03 17:50:00|7678.4|7668.4|7674.4|7664.4|7678.4|7668.4|7670.9|7660.9|70
1607018100000|2020-12-03 17:55:00|7674.6|7664.6|7681.5|7671.5|7681.8|7671.8|7673.5|7663.5|110
1607043600000|2020-12-04 01:00:00|7672.6|7662.6|7686.6|7676.6|7688.9|7678.9|7671.4|7661.4|178
1607043900000|2020-12-04 01:05:00|7686.4|7676.4|7687.6|7677.6|7694.1|7684.1|7678.9|7668.9|309
1607044200000|2020-12-04 01:10:00|7687.1|7677.1|7675.1|7665.1|7687.9|7677.9|7674.1|7664.1|161
1607044500000|2020-12-04 01:15:00|7674.5|7664.5|7683.9|7673.9|7684.9|7674.9|7674.1|7664.1|246
1607044800000|2020-12-04 01:20:00|7684.1|7674.1|7693.6|7683.6|7694.1|7684.1|7679.4|7669.4|179
1607045100000|2020-12-04 01:25:00|7693.4|7683.4|7693.4|7683.4|7696.8|7686.8|7688.6|7678.6|206
1607045400000|2020-12-04 01:30:00|7693.1|7683.1|7681.1|7671.1|7693.6|7683.6|7679.4|7669.4|263
1607045700000|2020-12-04 01:35:00|7681|7671|7676.1|7666.1|7682.9|7672.9|7674.9|7664.9|233
1607046000000|2020-12-04 01:40:00|7676.6|7666.6|7691.4|7681.4|7691.6|7681.6|7674.1|7664.1|150
1607046300000|2020-12-04 01:45:00|7691.3|7681.3|7709.9|7699.9|7711.9|7701.9|7691|7681|266
1607046600000|2020-12-04 01:50:00|7709.4|7699.4|7721.9|7711.9|7723.4|7713.4|7707.4|7697.4|260
1607046900000|2020-12-04 01:55:00|7722.1|7712.1|7735.6|7725.6|7736.1|7726.1|7717.5|7707.5|291
1607047200000|2020-12-04 02:00:00|7735.9|7725.9|7733.5|7723.5|7740.4|7730.4|7728.6|7718.6|283
1607047500000|2020-12-04 02:05:00|7733.4|7723.4|7750.1|7740.1|7751.4|7741.4|7728.9|7718.9|276
1607047800000|2020-12-04 02:10:00|7749.9|7739.9|7727.6|7717.6|7752.5|7742.5|7726.1|7716.1|386
1607048100000|2020-12-04 02:15:00|7727.4|7717.4|7730.8|7720.8|7732.1|7722.1|7726.6|7716.6|79
1607048400000|2020-12-04 02:20:00|7730.6|7720.6|7736.4|7726.4|7736.4|7726.4|7728.9|7718.9|71
1607048700000|2020-12-04 02:25:00|7736.1|7726.1|7736.1|7726.1|7738.1|7728.1|7734.6|7724.6|45
1607049000000|2020-12-04 02:30:00|7735.9|7725.9|7742.6|7732.6|7743.1|7733.1|7729.8|7719.8|174
1607049300000|2020-12-04 02:35:00|7742.4|7732.4|7727.1|7717.1|7742.9|7732.9|7725.5|7715.5|172
1607049600000|2020-12-04 02:40:00|7726.9|7716.9|7728.8|7718.8|7730.9|7720.9|7722.9|7712.9|158
1607049900000|2020-12-04 02:45:00|7728.6|7718.6|7731.1|7721.1|7732.4|7722.4|7727.4|7717.4|108
1607050200000|2020-12-04 02:50:00|7731.4|7721.4|7731.1|7721.1|7736.4|7726.4|7731|7721|110
1607050500000|2020-12-04 02:55:00|7731.4|7721.4|7729.9|7719.9|7732.6|7722.6|7727.9|7717.9|100
1607050800000|2020-12-04 03:00:00|7730.4|7720.4|7733.8|7723.8|7734.6|7724.6|7729.9|7719.9|114
1607051100000|2020-12-04 03:05:00|7733.6|7723.6|7732.9|7722.9|7736.9|7726.9|7729.9|7719.9|135
1607051400000|2020-12-04 03:10:00|7733.1|7723.1|7731.4|7721.4|7733.6|7723.6|7730.4|7720.4|103
1607051700000|2020-12-04 03:15:00|7731.1|7721.1|7731.9|7721.9|7732.1|7722.1|7728.6|7718.6|76
1607052000000|2020-12-04 03:20:00|7732.1|7722.1|7734.4|7724.4|7739.4|7729.4|7732.1|7722.1|165
1607052300000|2020-12-04 03:25:00|7734.1|7724.1|7736.4|7726.4|7740.4|7730.4|7732.8|7722.8|174
1607052600000|2020-12-04 03:30:00|7736.6|7726.6|7734.6|7724.6|7736.6|7726.6|7731.1|7721.1|37
1607052900000|2020-12-04 03:35:00|7734.5|7724.5|7734.5|7724.5|7735.4|7725.4|7733.4|7723.4|27
1607053200000|2020-12-04 03:40:00|7734.4|7724.4|7734.1|7724.1|7735.1|7725.1|7733.1|7723.1|30
1607053500000|2020-12-04 03:45:00|7734.4|7724.4|7734.6|7724.6|7736.4|7726.4|7734.1|7724.1|57
1607053800000|2020-12-04 03:50:00|7734.5|7724.5|7734.4|7724.4|7735.6|7725.6|7734.4|7724.4|24
1607054100000|2020-12-04 03:55:00|7734.6|7724.6|7732.9|7722.9|7734.9|7724.9|7732.9|7722.9|26
1607054400000|2020-12-04 04:00:00|7732.6|7722.6|7733.4|7723.4|7733.8|7723.8|7731.9|7721.9|26
1607054700000|2020-12-04 04:05:00|7733.6|7723.6|7734.4|7724.4|7735.9|7725.9|7733.5|7723.5|27
1607055000000|2020-12-04 04:10:00|7734.1|7724.1|7735|7725|7735.6|7725.6|7734.1|7724.1|25
1607055300000|2020-12-04 04:15:00|7735.1|7725.1|7733.9|7723.9|7736.4|7726.4|7733.9|7723.9|42
1607055600000|2020-12-04 04:20:00|7733.6|7723.6|7732.6|7722.6|7733.9|7723.9|7732.1|7722.1|30
1607055900000|2020-12-04 04:25:00|7732.4|7722.4|7735.6|7725.6|7735.6|7725.6|7732.4|7722.4|29
1607056200000|2020-12-04 04:30:00|7735.4|7725.4|7734.6|7724.6|7735.6|7725.6|7734.6|7724.6|28
1607056500000|2020-12-04 04:35:00|7734.9|7724.9|7733.5|7723.5|7737.9|7727.9|7732|7722|43
1607056800000|2020-12-04 04:40:00|7733.1|7723.1|7733.6|7723.6|7734.4|7724.4|7731.9|7721.9|30
1607057100000|2020-12-04 04:45:00|7733.4|7723.4|7729.8|7719.8|7733.4|7723.4|7729.4|7719.4|31
1607057400000|2020-12-04 04:50:00|7729.4|7719.4|7730.3|7720.3|7731.9|7721.9|7728.9|7718.9|33
1607057700000|2020-12-04 04:55:00|7729.9|7719.9|7729.8|7719.8|7731.4|7721.4|7728.9|7718.9|42
1607058000000|2020-12-04 05:00:00|7730.1|7720.1|7732.6|7722.6|7732.9|7722.9|7729.4|7719.4|86
1607058300000|2020-12-04 05:05:00|7732.4|7722.4|7734.4|7724.4|7734.4|7724.4|7731.4|7721.4|74
1607058600000|2020-12-04 05:10:00|7734.1|7724.1|7733.4|7723.4|7734.4|7724.4|7731.9|7721.9|58
1607058900000|2020-12-04 05:15:00|7733.6|7723.6|7735.6|7725.6|7735.6|7725.6|7733.4|7723.4|45
1607059200000|2020-12-04 05:20:00|7736.1|7726.1|7737.1|7727.1|7737.9|7727.9|7735.6|7725.6|41
1607059500000|2020-12-04 05:25:00|7737.4|7727.4|7738.9|7728.9|7742.8|7732.8|7737.1|7727.1|75
1607059800000|2020-12-04 05:30:00|7738.6|7728.6|7752.4|7742.4|7753.9|7743.9|7736.9|7726.9|351
1607060100000|2020-12-04 05:35:00|7752.6|7742.6|7745.6|7735.6|7754.3|7744.3|7744.1|7734.1|294
1607060400000|2020-12-04 05:40:00|7745.4|7735.4|7751.4|7741.4|7753.6|7743.6|7744.9|7734.9|193
1607060700000|2020-12-04 05:45:00|7751.6|7741.6|7744.9|7734.9|7752.6|7742.6|7743.1|7733.1|158
1607061000000|2020-12-04 05:50:00|7744.6|7734.6|7740.4|7730.4|7746.9|7736.9|7735.4|7725.4|232
1607061300000|2020-12-04 05:55:00|7740.1|7730.1|7735.4|7725.4|7741.1|7731.1|7733.9|7723.9|198
1607061600000|2020-12-04 06:00:00|7735.3|7725.3|7737.9|7727.9|7737.9|7727.9|7724|7714|272
1607061900000|2020-12-04 06:05:00|7737.8|7727.8|7742.9|7732.9|7742.9|7732.9|7734.6|7724.6|119
1607062200000|2020-12-04 06:10:00|7742.6|7732.6|7744.1|7734.1|7744.1|7734.1|7737.9|7727.9|114
1607062500000|2020-12-04 06:15:00|7744.3|7734.3|7752.4|7742.4|7753.9|7743.9|7742.6|7732.6|173
1607062800000|2020-12-04 06:20:00|7752.1|7742.1|7754.3|7744.3|7754.3|7744.3|7749.6|7739.6|134
1607063100000|2020-12-04 06:25:00|7754.1|7744.1|7750.9|7740.9|7754.6|7744.6|7748.6|7738.6|197
1607063400000|2020-12-04 06:30:00|7750.8|7740.8|7751.8|7741.8|7754.6|7744.6|7746.4|7736.4|170
1607063700000|2020-12-04 06:35:00|7751.6|7741.6|7761.6|7751.6|7761.6|7751.6|7749.1|7739.1|124
1607064000000|2020-12-04 06:40:00|7761|7751|7763.6|7753.6|7768.8|7758.8|7759.4|7749.4|249
1607064300000|2020-12-04 06:45:00|7763.9|7753.9|7772.3|7762.3|7773.1|7763.1|7763.9|7753.9|315
1607064600000|2020-12-04 06:50:00|7772.4|7762.4|7766|7756|7776.6|7766.6|7762.9|7752.9|331
1607064900000|2020-12-04 06:55:00|7765.9|7755.9|7758.6|7748.6|7765.9|7755.9|7756.4|7746.4|208
1607065200000|2020-12-04 07:00:00|7758.4|7748.4|7755.8|7745.8|7759.3|7749.3|7748.9|7738.9|101
1607065500000|2020-12-04 07:05:00|7755.9|7745.9|7759.8|7749.8|7762|7752|7755.9|7745.9|66
1607065800000|2020-12-04 07:10:00|7759.9|7749.9|7753.4|7743.4|7759.9|7749.9|7751.9|7741.9|48
1607066100000|2020-12-04 07:15:00|7753.6|7743.6|7753.8|7743.8|7757.4|7747.4|7753.1|7743.1|68
1607066400000|2020-12-04 07:20:00|7754|7744|7750.1|7740.1|7755.9|7745.9|7750.1|7740.1|84
1607066700000|2020-12-04 07:25:00|7749.9|7739.9|7753.6|7743.6|7754.4|7744.4|7747.9|7737.9|109
1607067000000|2020-12-04 07:30:00|7753.4|7743.4|7755.5|7745.5|7758.9|7748.9|7752.9|7742.9|76
1607067300000|2020-12-04 07:35:00|7755.9|7745.9|7750.6|7740.6|7758.5|7748.5|7749.3|7739.3|79
1607067600000|2020-12-04 07:40:00|7750.4|7740.4|7754.4|7744.4|7755.1|7745.1|7750.1|7740.1|73
1607067900000|2020-12-04 07:45:00|7754.6|7744.6|7759.6|7749.6|7761.1|7751.1|7749.6|7739.6|79
1607068200000|2020-12-04 07:50:00|7759.9|7749.9|7764.1|7754.1|7764.6|7754.6|7758.9|7748.9|59
1607068500000|2020-12-04 07:55:00|7764.4|7754.4|7756.1|7746.1|7764.4|7754.4|7753.6|7743.6|94
1607068800000|2020-12-04 08:00:00|7755.9|7745.9|7757.1|7747.1|7760.1|7750.1|7749.6|7739.6|202
1607069100000|2020-12-04 08:05:00|7757.4|7747.4|7758.6|7748.6|7766.4|7756.4|7757.1|7747.1|177
1607069400000|2020-12-04 08:10:00|7758.9|7748.9|7764.1|7754.1|7768.1|7758.1|7758.9|7748.9|153
1607069700000|2020-12-04 08:15:00|7763.6|7753.6|7766.9|7756.9|7770.1|7760.1|7761.4|7751.4|170
1607070000000|2020-12-04 08:20:00|7767.1|7757.1|7762.4|7752.4|7768.4|7758.4|7759.6|7749.6|122
1607070300000|2020-12-04 08:25:00|7762.1|7752.1|7765.6|7755.6|7768.6|7758.6|7762.1|7752.1|117
1607070600000|2020-12-04 08:30:00|7765.9|7755.9|7769.1|7759.1|7769.9|7759.9|7762.1|7752.1|105
1607070900000|2020-12-04 08:35:00|7768.9|7758.9|7769.1|7759.1|7773.4|7763.4|7766.9|7756.9|78
1607071200000|2020-12-04 08:40:00|7769.9|7759.9|7768.1|7758.1|7772.4|7762.4|7766.9|7756.9|109
1607071500000|2020-12-04 08:45:00|7767.9|7757.9|7770.9|7760.9|7774.1|7764.1|7765.4|7755.4|109
1607071800000|2020-12-04 08:50:00|7770.4|7760.4|7775.6|7765.6|7778.4|7768.4|7770.4|7760.4|183
1607072100000|2020-12-04 08:55:00|7775.9|7765.9|7773.1|7763.1|7778.6|7768.6|7771.6|7761.6|141
1607072400000|2020-12-04 09:00:00|7772.9|7762.9|7761.9|7751.9|7772.9|7762.9|7760.1|7750.1|139
1607072700000|2020-12-04 09:05:00|7761.6|7751.6|7758.4|7748.4|7762.4|7752.4|7756.9|7746.9|131
1607073000000|2020-12-04 09:10:00|7757.4|7747.4|7758.1|7748.1|7762.1|7752.1|7756.6|7746.6|102
1607073300000|2020-12-04 09:15:00|7758.4|7748.4|7759.4|7749.4|7760.6|7750.6|7757.9|7747.9|77
1607073600000|2020-12-04 09:20:00|7759.6|7749.6|7763.9|7753.9|7764.4|7754.4|7756.9|7746.9|88
1607073900000|2020-12-04 09:25:00|7764.1|7754.1|7763.1|7753.1|7764.6|7754.6|7762.4|7752.4|58
1607074200000|2020-12-04 09:30:00|7762.9|7752.9|7759.9|7749.9|7765.9|7755.9|7759.6|7749.6|117
1607074500000|2020-12-04 09:35:00|7760.1|7750.1|7763.4|7753.4|7764.9|7754.9|7750.4|7740.4|129
1607074800000|2020-12-04 09:40:00|7763.6|7753.6|7766.6|7756.6|7768.6|7758.6|7761.9|7751.9|144
1607075100000|2020-12-04 09:45:00|7766.9|7756.9|7770.9|7760.9|7774.4|7764.4|7765.4|7755.4|241
1607075400000|2020-12-04 09:50:00|7770.6|7760.6|7769.4|7759.4|7770.9|7760.9|7766.4|7756.4|142
1607075700000|2020-12-04 09:55:00|7769.6|7759.6|7766.4|7756.4|7773.4|7763.4|7765.9|7755.9|153
1607076000000|2020-12-04 10:00:00|7766.1|7756.1|7763.6|7753.6|7768.9|7758.9|7759.4|7749.4|141
1607076300000|2020-12-04 10:05:00|7763.4|7753.4|7759.1|7749.1|7763.4|7753.4|7757.1|7747.1|102
1607076600000|2020-12-04 10:10:00|7759.4|7749.4|7751.9|7741.9|7759.4|7749.4|7749.9|7739.9|105
1607076900000|2020-12-04 10:15:00|7752.1|7742.1|7755.4|7745.4|7757.6|7747.6|7751.9|7741.9|130
1607077200000|2020-12-04 10:20:00|7755.1|7745.1|7755.9|7745.9|7758.4|7748.4|7751.6|7741.6|78
1607077500000|2020-12-04 10:25:00|7756.1|7746.1|7754.4|7744.4|7758.6|7748.6|7753.4|7743.4|59
1607077800000|2020-12-04 10:30:00|7754.1|7744.1|7755.9|7745.9|7759.4|7749.4|7752.1|7742.1|80
1607078100000|2020-12-04 10:35:00|7756.1|7746.1|7761.9|7751.9|7763.9|7753.9|7756.1|7746.1|65
1607078400000|2020-12-04 10:40:00|7762.1|7752.1|7762.6|7752.6|7763.9|7753.9|7761.1|7751.1|58
1607078700000|2020-12-04 10:45:00|7762.4|7752.4|7762.9|7752.9|7763.6|7753.6|7758.9|7748.9|67
1607079000000|2020-12-04 10:50:00|7763.1|7753.1|7764.1|7754.1|7766.1|7756.1|7762.1|7752.1|84
1607079300000|2020-12-04 10:55:00|7764.4|7754.4|7764.1|7754.1|7766.4|7756.4|7762.6|7752.6|70
1607079600000|2020-12-04 11:00:00|7764.4|7754.4|7757.6|7747.6|7766.4|7756.4|7757.4|7747.4|83
1607079900000|2020-12-04 11:05:00|7757.4|7747.4|7758.1|7748.1|7758.9|7748.9|7755.9|7745.9|100
1607080200000|2020-12-04 11:10:00|7757.9|7747.9|7759.9|7749.9|7761.9|7751.9|7757.6|7747.6|60
1607080500000|2020-12-04 11:15:00|7760.1|7750.1|7759.6|7749.6|7762.6|7752.6|7758.9|7748.9|42
1607080800000|2020-12-04 11:20:00|7759.9|7749.9|7754.6|7744.6|7761.9|7751.9|7754.4|7744.4|60
1607081100000|2020-12-04 11:25:00|7754.9|7744.9|7759.1|7749.1|7759.1|7749.1|7754.9|7744.9|45
1607081400000|2020-12-04 11:30:00|7758.9|7748.9|7758.9|7748.9|7760.1|7750.1|7757.6|7747.6|59
1607081700000|2020-12-04 11:35:00|7759.6|7749.6|7761.9|7751.9|7764.1|7754.1|7758.9|7748.9|97
1607082000000|2020-12-04 11:40:00|7762.4|7752.4|7767.4|7757.4|7767.6|7757.6|7760.6|7750.6|65
1607082300000|2020-12-04 11:45:00|7767.1|7757.1|7765.6|7755.6|7769.4|7759.4|7765.4|7755.4|76
1607082600000|2020-12-04 11:50:00|7765.9|7755.9|7766.9|7756.9|7766.9|7756.9|7761.9|7751.9|73
1607082900000|2020-12-04 11:55:00|7767.1|7757.1|7762.1|7752.1|7767.9|7757.9|7760.9|7750.9|63
1607083200000|2020-12-04 12:00:00|7762.4|7752.4|7757.4|7747.4|7762.9|7752.9|7757.4|7747.4|58
1607083500000|2020-12-04 12:05:00|7757.1|7747.1|7749.9|7739.9|7757.4|7747.4|7749.9|7739.9|99
1607083800000|2020-12-04 12:10:00|7750.1|7740.1|7753.1|7743.1|7753.6|7743.6|7749.4|7739.4|111
1607084100000|2020-12-04 12:15:00|7752.9|7742.9|7756.4|7746.4|7756.9|7746.9|7751.6|7741.6|109
1607084400000|2020-12-04 12:20:00|7756.6|7746.6|7758.9|7748.9|7759.4|7749.4|7755.4|7745.4|58
1607084700000|2020-12-04 12:25:00|7758.6|7748.6|7754.6|7744.6|7763.4|7753.4|7754.6|7744.6|83
1607085000000|2020-12-04 12:30:00|7754.4|7744.4|7758.4|7748.4|7758.4|7748.4|7750.4|7740.4|182
1607085300000|2020-12-04 12:35:00|7758.1|7748.1|7756.9|7746.9|7758.9|7748.9|7754.1|7744.1|93
1607085600000|2020-12-04 12:40:00|7756.6|7746.6|7753.9|7743.9|7757.6|7747.6|7753.9|7743.9|56
1607085900000|2020-12-04 12:45:00|7753.1|7743.1|7745.6|7735.6|7753.1|7743.1|7743.1|7733.1|101
1607086200000|2020-12-04 12:50:00|7745.9|7735.9|7730.1|7720.1|7746.6|7736.6|7729.1|7719.1|126
1607086500000|2020-12-04 12:55:00|7729.9|7719.9|7731.6|7721.6|7735.4|7725.4|7725.6|7715.6|150
1607086800000|2020-12-04 13:00:00|7731.9|7721.9|7754.1|7744.1|7755.1|7745.1|7728.6|7718.6|455
1607087100000|2020-12-04 13:05:00|7753.6|7743.6|7746.1|7736.1|7755.4|7745.4|7743.1|7733.1|294
1607087400000|2020-12-04 13:10:00|7745.9|7735.9|7742.4|7732.4|7746.1|7736.1|7734.6|7724.6|356
1607087700000|2020-12-04 13:15:00|7742.1|7732.1|7729.6|7719.6|7742.6|7732.6|7722.6|7712.6|336
1607088000000|2020-12-04 13:20:00|7730.1|7720.1|7732.9|7722.9|7734.4|7724.4|7722.6|7712.6|356
1607088300000|2020-12-04 13:25:00|7732.4|7722.4|7727.9|7717.9|7733.1|7723.1|7726.5|7716.5|127
1607088600000|2020-12-04 13:30:00|7728.1|7718.1|7734.9|7724.9|7744.6|7734.6|7728.1|7718.1|282
1607088900000|2020-12-04 13:35:00|7734.4|7724.4|7737.9|7727.9|7746.1|7736.1|7734.4|7724.4|264
1607089200000|2020-12-04 13:40:00|7738.4|7728.4|7728.9|7718.9|7742.9|7732.9|7726.4|7716.4|297
1607089500000|2020-12-04 13:45:00|7728.6|7718.6|7714.6|7704.6|7728.6|7718.6|7714.1|7704.1|376
1607089800000|2020-12-04 13:50:00|7715.4|7705.4|7715.1|7705.1|7722.1|7712.1|7710.6|7700.6|279
1607090100000|2020-12-04 13:55:00|7715.4|7705.4|7723.6|7713.6|7724.4|7714.4|7708.6|7698.6|375
1607090400000|2020-12-04 14:00:00|7724.4|7714.4|7728.1|7718.1|7730.1|7720.1|7721.1|7711.1|320
1607090700000|2020-12-04 14:05:00|7728.6|7718.6|7733.1|7723.1|7733.4|7723.4|7720.6|7710.6|208
1607091000000|2020-12-04 14:10:00|7733.4|7723.4|7740.1|7730.1|7740.9|7730.9|7730.6|7720.6|292
1607091300000|2020-12-04 14:15:00|7740.9|7730.9|7742.9|7732.9|7743.1|7733.1|7736.9|7726.9|309
1607091600000|2020-12-04 14:20:00|7742.6|7732.6|7743.1|7733.1|7746.6|7736.6|7736.6|7726.6|253
1607091900000|2020-12-04 14:25:00|7742.9|7732.9|7742.6|7732.6|7748.6|7738.6|7739.1|7729.1|201
1607092200000|2020-12-04 14:30:00|7742.4|7732.4|7746.1|7736.1|7758.9|7748.9|7740.4|7730.4|456
1607092500000|2020-12-04 14:35:00|7745.9|7735.9|7751.6|7741.6|7755.9|7745.9|7743.6|7733.6|362
1607092800000|2020-12-04 14:40:00|7751.9|7741.9|7754.9|7744.9|7762.4|7752.4|7749.4|7739.4|439
1607093100000|2020-12-04 14:45:00|7754.6|7744.6|7749.4|7739.4|7755.9|7745.9|7743.1|7733.1|379
1607093400000|2020-12-04 14:50:00|7749.9|7739.9|7747.1|7737.1|7756.1|7746.1|7745.4|7735.4|296
1607093700000|2020-12-04 14:55:00|7747.4|7737.4|7744.6|7734.6|7750.1|7740.1|7740.1|7730.1|269
1607094000000|2020-12-04 15:00:00|7745.1|7735.1|7747.1|7737.1|7748.4|7738.4|7742.9|7732.9|198
1607094300000|2020-12-04 15:05:00|7747.4|7737.4|7757.9|7747.9|7760.9|7750.9|7747.4|7737.4|288
1607094600000|2020-12-04 15:10:00|7757.6|7747.6|7763.4|7753.4|7767.1|7757.1|7755.1|7745.1|380
1607094900000|2020-12-04 15:15:00|7763.1|7753.1|7753.9|7743.9|7766.9|7756.9|7751.4|7741.4|261
1607095200000|2020-12-04 15:20:00|7753.6|7743.6|7752.4|7742.4|7755.6|7745.6|7747.1|7737.1|292
1607095500000|2020-12-04 15:25:00|7752.6|7742.6|7750.6|7740.6|7755.6|7745.6|7748.4|7738.4|198
1607095800000|2020-12-04 15:30:00|7750.4|7740.4|7751.4|7741.4|7756.6|7746.6|7748.6|7738.6|202
1607096100000|2020-12-04 15:35:00|7751.6|7741.6|7755.4|7745.4|7757.1|7747.1|7743.4|7733.4|271
1607096400000|2020-12-04 15:40:00|7755.6|7745.6|7753.4|7743.4|7761.6|7751.6|7751.4|7741.4|288
1607096700000|2020-12-04 15:45:00|7753.6|7743.6|7740.1|7730.1|7754.1|7744.1|7735.9|7725.9|275
1607097000000|2020-12-04 15:50:00|7740.6|7730.6|7735.1|7725.1|7743.6|7733.6|7728.6|7718.6|357
1607097300000|2020-12-04 15:55:00|7735.4|7725.4|7743.6|7733.6|7744.4|7734.4|7734.9|7724.9|253
1607097600000|2020-12-04 16:00:00|7743.9|7733.9|7745.4|7735.4|7745.9|7735.9|7733.4|7723.4|275
1607097900000|2020-12-04 16:05:00|7745.1|7735.1|7751.9|7741.9|7752.1|7742.1|7744.9|7734.9|184
1607098200000|2020-12-04 16:10:00|7752.1|7742.1|7748.9|7738.9|7752.1|7742.1|7745.6|7735.6|164
1607098500000|2020-12-04 16:15:00|7748.4|7738.4|7748.4|7738.4|7752.4|7742.4|7745.6|7735.6|140
1607098800000|2020-12-04 16:20:00|7748.1|7738.1|7754.9|7744.9|7754.9|7744.9|7746.9|7736.9|114
1607099100000|2020-12-04 16:25:00|7754.6|7744.6|7763.9|7753.9|7763.9|7753.9|7751.4|7741.4|152
1607099400000|2020-12-04 16:30:00|7763.4|7753.4|7766.1|7756.1|7769.1|7759.1|7759.6|7749.6|136
1607099700000|2020-12-04 16:35:00|7765.6|7755.6|7771.1|7761.1|7771.4|7761.4|7761.6|7751.6|118
1607100000000|2020-12-04 16:40:00|7770.9|7760.9|7765.1|7755.1|7771.4|7761.4|7763.4|7753.4|192
1607100300000|2020-12-04 16:45:00|7764.9|7754.9|7765.4|7755.4|7767.9|7757.9|7762.9|7752.9|134
1607100600000|2020-12-04 16:50:00|7765.1|7755.1|7761.4|7751.4|7767.4|7757.4|7757.4|7747.4|166
1607100900000|2020-12-04 16:55:00|7761.6|7751.6|7759.9|7749.9|7764.6|7754.6|7759.9|7749.9|128
1607101200000|2020-12-04 17:00:00|7759.6|7749.6|7751.6|7741.6|7759.6|7749.6|7750.6|7740.6|94
1607101500000|2020-12-04 17:05:00|7751.9|7741.9|7751.6|7741.6|7754.6|7744.6|7751.4|7741.4|77
1607101800000|2020-12-04 17:10:00|7751.9|7741.9|7750.4|7740.4|7752.1|7742.1|7749.1|7739.1|51
1607102100000|2020-12-04 17:15:00|7750.6|7740.6|7746.1|7736.1|7750.6|7740.6|7745.9|7735.9|44
1607102400000|2020-12-04 17:20:00|7745.9|7735.9|7747.4|7737.4|7750.9|7740.9|7745.6|7735.6|56
1607102700000|2020-12-04 17:25:00|7747.1|7737.1|7759.4|7749.4|7759.6|7749.6|7746.4|7736.4|96
1607103000000|2020-12-04 17:30:00|7759.6|7749.6|7763.4|7753.4|7766.6|7756.6|7759.1|7749.1|127
1607103300000|2020-12-04 17:35:00|7763.6|7753.6|7763.1|7753.1|7764.6|7754.6|7759.6|7749.6|66
1607103600000|2020-12-04 17:40:00|7763.4|7753.4|7762.6|7752.6|7765.1|7755.1|7762.6|7752.6|54
1607103900000|2020-12-04 17:45:00|7762.9|7752.9|7766.4|7756.4|7769.4|7759.4|7762.9|7752.9|81
1607104200000|2020-12-04 17:50:00|7766.1|7756.1|7764.4|7754.4|7766.6|7756.6|7763.1|7753.1|68
1607104500000|2020-12-04 17:55:00|7764.6|7754.6|7758.4|7748.4|7766|7756|7757.3|7747.3|164
1607302800000|2020-12-07 01:00:00|7764|7748.3|7791.9|7781.9|7791.9|7781.9|7764|7748.3|121
1607303100000|2020-12-07 01:05:00|7792.1|7782.1|7791.6|7781.6|7804.4|7794.4|7787.9|7777.9|457
1607303400000|2020-12-07 01:10:00|7791.1|7781.1|7794.6|7784.6|7795.6|7785.6|7781.9|7771.9|296
1607303700000|2020-12-07 01:15:00|7794.4|7784.4|7790.3|7780.3|7798.9|7788.9|7788.6|7778.6|325
1607304000000|2020-12-07 01:20:00|7790.1|7780.1|7786.9|7776.9|7792.9|7782.9|7785.9|7775.9|233
1607304300000|2020-12-07 01:25:00|7787.3|7777.3|7790.1|7780.1|7790.1|7780.1|7782.8|7772.8|256
1607304600000|2020-12-07 01:30:00|7790.4|7780.4|7774.4|7764.4|7791.8|7781.8|7764.4|7754.4|352
1607304900000|2020-12-07 01:35:00|7774.1|7764.1|7762.6|7752.6|7774.1|7764.1|7757.1|7747.1|255
1607305200000|2020-12-07 01:40:00|7762.4|7752.4|7747.6|7737.6|7765.1|7755.1|7735.9|7725.9|257
1607305500000|2020-12-07 01:45:00|7747.4|7737.4|7748.6|7738.6|7752.4|7742.4|7738|7728|367
1607305800000|2020-12-07 01:50:00|7748.1|7738.1|7753.9|7743.9|7758.6|7748.6|7747.9|7737.9|303
1607306100000|2020-12-07 01:55:00|7753.8|7743.8|7747.4|7737.4|7754.1|7744.1|7745.9|7735.9|150
1607306400000|2020-12-07 02:00:00|7747.6|7737.6|7740.5|7730.5|7747.9|7737.9|7739.6|7729.6|164
1607306700000|2020-12-07 02:05:00|7740.6|7730.6|7737.6|7727.6|7741.4|7731.4|7735.6|7725.6|200
1607307000000|2020-12-07 02:10:00|7736.9|7726.9|7746.6|7736.6|7747.1|7737.1|7734.4|7724.4|168
1607307300000|2020-12-07 02:15:00|7746.4|7736.4|7743.8|7733.8|7746.6|7736.6|7742.9|7732.9|38
1607307600000|2020-12-07 02:20:00|7743.9|7733.9|7746.6|7736.6|7747.1|7737.1|7743.9|7733.9|37
1607307900000|2020-12-07 02:25:00|7746.9|7736.9|7742.9|7732.9|7746.9|7736.9|7742.5|7732.5|37
1607308200000|2020-12-07 02:30:00|7743|7733|7746.9|7736.9|7750.4|7740.4|7742.1|7732.1|134
1607308500000|2020-12-07 02:35:00|7746.4|7736.4|7745.9|7735.9|7747.1|7737.1|7741.9|7731.9|116
1607308800000|2020-12-07 02:40:00|7745.6|7735.6|7740.4|7730.4|7745.6|7735.6|7738.9|7728.9|99
1607309100000|2020-12-07 02:45:00|7740.1|7730.1|7741.9|7731.9|7745.4|7735.4|7737.6|7727.6|108
1607309400000|2020-12-07 02:50:00|7741.6|7731.6|7732.6|7722.6|7741.9|7731.9|7730.9|7720.9|161
1607309700000|2020-12-07 02:55:00|7732.4|7722.4|7721.6|7711.6|7733.6|7723.6|7719.4|7709.4|178
1607310000000|2020-12-07 03:00:00|7722.1|7712.1|7734.6|7724.6|7735.4|7725.4|7718.6|7708.6|237
1607310300000|2020-12-07 03:05:00|7734.4|7724.4|7725.1|7715.1|7734.4|7724.4|7723.5|7713.5|208
1607310600000|2020-12-07 03:10:00|7725|7715|7717.9|7707.9|7728.4|7718.4|7717.4|7707.4|196
1607310900000|2020-12-07 03:15:00|7717.5|7707.5|7723.9|7713.9|7727.6|7717.6|7716.4|7706.4|239
1607311200000|2020-12-07 03:20:00|7723.6|7713.6|7731.1|7721.1|7731.9|7721.9|7720.4|7710.4|123
1607311500000|2020-12-07 03:25:00|7731.4|7721.4|7733.9|7723.9|7733.9|7723.9|7727.6|7717.6|118
1607311800000|2020-12-07 03:30:00|7734.1|7724.1|7734.9|7724.9|7736.1|7726.1|7733.1|7723.1|41
1607312100000|2020-12-07 03:35:00|7734.6|7724.6|7733.3|7723.3|7734.9|7724.9|7733.1|7723.1|21
1607312400000|2020-12-07 03:40:00|7733.1|7723.1|7730.1|7720.1|7733.5|7723.5|7729.4|7719.4|26
1607312700000|2020-12-07 03:45:00|7729.9|7719.9|7729.6|7719.6|7730.1|7720.1|7728|7718|33
1607313000000|2020-12-07 03:50:00|7729.9|7719.9|7727.6|7717.6|7731.6|7721.6|7727.4|7717.4|48
1607313300000|2020-12-07 03:55:00|7727.9|7717.9|7726.4|7716.4|7728.6|7718.6|7725.9|7715.9|25
1607313600000|2020-12-07 04:00:00|7726.5|7716.5|7725.4|7715.4|7726.9|7716.9|7725.1|7715.1|29
1607313900000|2020-12-07 04:05:00|7725.1|7715.1|7724.9|7714.9|7725.1|7715.1|7724.4|7714.4|17
1607314200000|2020-12-07 04:10:00|7724.4|7714.4|7725.1|7715.1|7725.1|7715.1|7724.4|7714.4|8
1607314500000|2020-12-07 04:15:00|7725.6|7715.6|7724.4|7714.4|7725.6|7715.6|7724.4|7714.4|8
1607314800000|2020-12-07 04:20:00|7723.9|7713.9|7721.1|7711.1|7724.4|7714.4|7720.4|7710.4|23
1607315100000|2020-12-07 04:25:00|7721.4|7711.4|7720.8|7710.8|7722.4|7712.4|7720.8|7710.8|21
1607315400000|2020-12-07 04:30:00|7720.9|7710.9|7721.4|7711.4|7722.4|7712.4|7720.6|7710.6|27
1607315700000|2020-12-07 04:35:00|7721.1|7711.1|7718.6|7708.6|7721.4|7711.4|7718.4|7708.4|15
1607316000000|2020-12-07 04:40:00|7718.4|7708.4|7708.9|7698.9|7718.4|7708.4|7705.9|7695.9|47
1607316300000|2020-12-07 04:45:00|7709.1|7699.1|7714.3|7704.3|7714.3|7704.3|7708.6|7698.6|42
1607316600000|2020-12-07 04:50:00|7714.1|7704.1|7714.1|7704.1|7714.8|7704.8|7713.1|7703.1|32
1607316900000|2020-12-07 04:55:00|7714.4|7704.4|7716.1|7706.1|7716.6|7706.6|7714.3|7704.3|48
1607317200000|2020-12-07 05:00:00|7716.4|7706.4|7720.1|7710.1|7720.6|7710.6|7716.4|7706.4|46
1607317500000|2020-12-07 05:05:00|7720.4|7710.4|7719.9|7709.9|7720.6|7710.6|7719.6|7709.6|21
1607317800000|2020-12-07 05:10:00|7720.1|7710.1|7719.1|7709.1|7721.9|7711.9|7717.6|7707.6|61
1607318100000|2020-12-07 05:15:00|7719|7709|7718.4|7708.4|7719.3|7709.3|7717.9|7707.9|22
1607318400000|2020-12-07 05:20:00|7718.3|7708.3|7718.9|7708.9|7718.9|7708.9|7718.1|7708.1|13
1607318700000|2020-12-07 05:25:00|7718.4|7708.4|7720.4|7710.4|7722.1|7712.1|7717.1|7707.1|47
1607319000000|2020-12-07 05:30:00|7720.6|7710.6|7736.6|7726.6|7736.6|7726.6|7720.4|7710.4|259
1607319300000|2020-12-07 05:35:00|7736.9|7726.9|7736.5|7726.5|7739.8|7729.8|7731.4|7721.4|131
1607319600000|2020-12-07 05:40:00|7736.6|7726.6|7729.9|7719.9|7736.6|7726.6|7728.5|7718.5|131
1607319900000|2020-12-07 05:45:00|7729.6|7719.6|7734.4|7724.4|7735.1|7725.1|7726.9|7716.9|149
1607320200000|2020-12-07 05:50:00|7734.1|7724.1|7732.1|7722.1|7736.9|7726.9|7731.1|7721.1|127
1607320500000|2020-12-07 05:55:00|7731.9|7721.9|7737.4|7727.4|7737.9|7727.9|7730.9|7720.9|127
1607320800000|2020-12-07 06:00:00|7737.1|7727.1|7735|7725|7739.4|7729.4|7731.9|7721.9|187
1607321100000|2020-12-07 06:05:00|7734.9|7724.9|7733.9|7723.9|7738.4|7728.4|7732.4|7722.4|152
1607321400000|2020-12-07 06:10:00|7734.1|7724.1|7735|7725|7738.1|7728.1|7732.6|7722.6|260
1607321700000|2020-12-07 06:15:00|7735.1|7725.1|7742.6|7732.6|7742.6|7732.6|7735.1|7725.1|146
1607322000000|2020-12-07 06:20:00|7742.4|7732.4|7741.8|7731.8|7743.6|7733.6|7737.6|7727.6|112
1607322300000|2020-12-07 06:25:00|7741.9|7731.9|7738.6|7728.6|7744.4|7734.4|7736.6|7726.6|141
1607322600000|2020-12-07 06:30:00|7738.8|7728.8|7732|7722|7739.1|7729.1|7730.5|7720.5|152
1607322900000|2020-12-07 06:35:00|7732.3|7722.3|7735.4|7725.4|7735.8|7725.8|7732.3|7722.3|121
1607323200000|2020-12-07 06:40:00|7735.6|7725.6|7729.4|7719.4|7736.9|7726.9|7726.4|7716.4|175
1607323500000|2020-12-07 06:45:00|7729.3|7719.3|7720.6|7710.6|7729.5|7719.5|7717.1|7707.1|258
1607323800000|2020-12-07 06:50:00|7720.9|7710.9|7711.9|7701.9|7721.9|7711.9|7710.6|7700.6|226
1607324100000|2020-12-07 06:55:00|7712.1|7702.1|7715.4|7705.4|7716.4|7706.4|7705.6|7695.6|225
1607324400000|2020-12-07 07:00:00|7715.1|7705.1|7713.4|7703.4|7715.6|7705.6|7710.4|7700.4|74
1607324700000|2020-12-07 07:05:00|7713.6|7703.6|7711.4|7701.4|7713.8|7703.8|7705.9|7695.9|111
1607325000000|2020-12-07 07:10:00|7711.3|7701.3|7716.6|7706.6|7718.4|7708.4|7709.9|7699.9|93
1607325300000|2020-12-07 07:15:00|7716.5|7706.5|7716.9|7706.9|7718.8|7708.8|7714.6|7704.6|59
1607325600000|2020-12-07 07:20:00|7717.1|7707.1|7717.8|7707.8|7718.6|7708.6|7714.9|7704.9|56
1607325900000|2020-12-07 07:25:00|7717.4|7707.4|7716.1|7706.1|7717.4|7707.4|7715.1|7705.1|49
1607326200000|2020-12-07 07:30:00|7716.4|7706.4|7713|7703|7717.4|7707.4|7710.6|7700.6|65
1607326500000|2020-12-07 07:35:00|7713.1|7703.1|7717.6|7707.6|7719.4|7709.4|7712.6|7702.6|53
1607326800000|2020-12-07 07:40:00|7717.4|7707.4|7717.1|7707.1|7719.9|7709.9|7717.1|7707.1|36
1607327100000|2020-12-07 07:45:00|7717.4|7707.4|7721.9|7711.9|7723.6|7713.6|7716.4|7706.4|58
1607327400000|2020-12-07 07:50:00|7721.6|7711.6|7724.4|7714.4|7724.9|7714.9|7717.9|7707.9|68
1607327700000|2020-12-07 07:55:00|7724.8|7714.8|7732.1|7722.1|7732.1|7722.1|7721.1|7711.1|108
1607328000000|2020-12-07 08:00:00|7732.4|7722.4|7713.6|7703.6|7733.9|7723.9|7710.4|7700.4|329
1607328300000|2020-12-07 08:05:00|7713.4|7703.4|7714.6|7704.6|7719.9|7709.9|7705.6|7695.6|282
1607328600000|2020-12-07 08:10:00|7713.6|7703.6|7709.4|7699.4|7716.6|7706.6|7705.4|7695.4|265
1607328900000|2020-12-07 08:15:00|7709.1|7699.1|7695.6|7685.6|7712.6|7702.6|7694.9|7684.9|232
1607329200000|2020-12-07 08:20:00|7695.4|7685.4|7690.1|7680.1|7695.6|7685.6|7686.1|7676.1|271
1607329500000|2020-12-07 08:25:00|7689.9|7679.9|7686.9|7676.9|7691.6|7681.6|7685.6|7675.6|186
1607329800000|2020-12-07 08:30:00|7686.6|7676.6|7667.1|7657.1|7687.1|7677.1|7663.5|7653.5|398
1607330100000|2020-12-07 08:35:00|7666.6|7656.6|7678.4|7668.4|7680.8|7670.8|7665.3|7655.3|309
1607330400000|2020-12-07 08:40:00|7678.9|7668.9|7674.3|7664.3|7679.8|7669.8|7671.6|7661.6|244
1607330700000|2020-12-07 08:45:00|7674.5|7664.5|7683.8|7673.8|7685.9|7675.9|7674.1|7664.1|238
1607331000000|2020-12-07 08:50:00|7683.6|7673.6|7689.8|7679.8|7690.4|7680.4|7680.5|7670.5|202
1607331300000|2020-12-07 08:55:00|7689.6|7679.6|7687.5|7677.5|7692|7682|7686|7676|156
1607331600000|2020-12-07 09:00:00|7687.6|7677.6|7679.4|7669.4|7690.6|7680.6|7677|7667|213
1607331900000|2020-12-07 09:05:00|7679.3|7669.3|7677.9|7667.9|7681.9|7671.9|7677.1|7667.1|260
1607332200000|2020-12-07 09:10:00|7677.6|7667.6|7681.6|7671.6|7684.6|7674.6|7677.4|7667.4|208
1607332500000|2020-12-07 09:15:00|7681.4|7671.4|7690.9|7680.9|7691.1|7681.1|7680.8|7670.8|197
1607332800000|2020-12-07 09:20:00|7690.6|7680.6|7696.4|7686.4|7697.4|7687.4|7689.3|7679.3|216
1607333100000|2020-12-07 09:25:00|7696.5|7686.5|7692.5|7682.5|7698.4|7688.4|7687.6|7677.6|146
1607333400000|2020-12-07 09:30:00|7692.6|7682.6|7693.4|7683.4|7699.4|7689.4|7692.4|7682.4|172
1607333700000|2020-12-07 09:35:00|7693.6|7683.6|7693.9|7683.9|7696.9|7686.9|7691.4|7681.4|153
1607334000000|2020-12-07 09:40:00|7693.8|7683.8|7695.4|7685.4|7697.4|7687.4|7692.4|7682.4|153
1607334300000|2020-12-07 09:45:00|7695.8|7685.8|7690.4|7680.4|7696.4|7686.4|7688.9|7678.9|164
1607334600000|2020-12-07 09:50:00|7690.5|7680.5|7685.9|7675.9|7690.6|7680.6|7684.6|7674.6|148
1607334900000|2020-12-07 09:55:00|7685.6|7675.6|7683.6|7673.6|7688.1|7678.1|7683.1|7673.1|102
1607335200000|2020-12-07 10:00:00|7683.9|7673.9|7693.4|7683.4|7693.6|7683.6|7683.9|7673.9|136
1607335500000|2020-12-07 10:05:00|7693.1|7683.1|7691.9|7681.9|7697.1|7687.1|7691.1|7681.1|127
1607335800000|2020-12-07 10:10:00|7692.1|7682.1|7697.6|7687.6|7697.9|7687.9|7689.6|7679.6|114
1607336100000|2020-12-07 10:15:00|7697.9|7687.9|7700.6|7690.6|7701.4|7691.4|7693.1|7683.1|134
1607336400000|2020-12-07 10:20:00|7701.1|7691.1|7703.4|7693.4|7704.4|7694.4|7698.1|7688.1|165
1607336700000|2020-12-07 10:25:00|7703.6|7693.6|7704.1|7694.1|7708.6|7698.6|7702.4|7692.4|134
1607337000000|2020-12-07 10:30:00|7704.4|7694.4|7706.6|7696.6|7709.6|7699.6|7700.9|7690.9|158
1607337300000|2020-12-07 10:35:00|7706.9|7696.9|7708.9|7698.9|7712.4|7702.4|7704.9|7694.9|117
1607337600000|2020-12-07 10:40:00|7708.6|7698.6|7709.1|7699.1|7710.1|7700.1|7705.4|7695.4|82
1607337900000|2020-12-07 10:45:00|7708.9|7698.9|7703.9|7693.9|7709.1|7699.1|7702.1|7692.1|92
1607338200000|2020-12-07 10:50:00|7704.1|7694.1|7709.6|7699.6|7709.6|7699.6|7703.4|7693.4|93
1607338500000|2020-12-07 10:55:00|7709.4|7699.4|7704.4|7694.4|7710.4|7700.4|7704.4|7694.4|89
1607338800000|2020-12-07 11:00:00|7704.1|7694.1|7703.6|7693.6|7705.1|7695.1|7700.4|7690.4|108
1607339100000|2020-12-07 11:05:00|7703.9|7693.9|7709.9|7699.9|7710.1|7700.1|7703.1|7693.1|123
1607339400000|2020-12-07 11:10:00|7709.6|7699.6|7707.9|7697.9|7714.9|7704.9|7704.4|7694.4|128
1607339700000|2020-12-07 11:15:00|7708.1|7698.1|7703.6|7693.6|7710.6|7700.6|7703.1|7693.1|102
1607340000000|2020-12-07 11:20:00|7703.4|7693.4|7703.9|7693.9|7705.1|7695.1|7702.9|7692.9|88
1607340300000|2020-12-07 11:25:00|7703.6|7693.6|7702.1|7692.1|7704.4|7694.4|7702.1|7692.1|58
1607340600000|2020-12-07 11:30:00|7702.4|7692.4|7698.9|7688.9|7702.4|7692.4|7694.4|7684.4|85
1607340900000|2020-12-07 11:35:00|7699.1|7689.1|7702.4|7692.4|7706.1|7696.1|7699.1|7689.1|97
1607341200000|2020-12-07 11:40:00|7702.6|7692.6|7704.4|7694.4|7707.6|7697.6|7701.9|7691.9|116
1607341500000|2020-12-07 11:45:00|7704.6|7694.6|7706.9|7696.9|7707.1|7697.1|7703.4|7693.4|98
1607341800000|2020-12-07 11:50:00|7707.1|7697.1|7701.1|7691.1|7712.1|7702.1|7700.6|7690.6|160
1607342100000|2020-12-07 11:55:00|7700.9|7690.9|7701.4|7691.4|7705.9|7695.9|7699.9|7689.9|143
1607342400000|2020-12-07 12:00:00|7701.1|7691.1|7694.6|7684.6|7704.1|7694.1|7694.6|7684.6|185
1607342700000|2020-12-07 12:05:00|7694.4|7684.4|7693.1|7683.1|7697.6|7687.6|7690.6|7680.6|145
1607343000000|2020-12-07 12:10:00|7692.9|7682.9|7692.6|7682.6|7695.6|7685.6|7690.4|7680.4|139
1607343300000|2020-12-07 12:15:00|7692.4|7682.4|7688.4|7678.4|7694.4|7684.4|7688.1|7678.1|117
1607343600000|2020-12-07 12:20:00|7688.6|7678.6|7685.1|7675.1|7689.6|7679.6|7683.6|7673.6|157
1607343900000|2020-12-07 12:25:00|7684.9|7674.9|7682.4|7672.4|7686.1|7676.1|7680.4|7670.4|157
1607344200000|2020-12-07 12:30:00|7682.9|7672.9|7674.6|7664.6|7684.1|7674.1|7673.9|7663.9|224
1607344500000|2020-12-07 12:35:00|7675.1|7665.1|7680.6|7670.6|7680.9|7670.9|7673.6|7663.6|141
1607344800000|2020-12-07 12:40:00|7680.9|7670.9|7681.1|7671.1|7683.1|7673.1|7678.1|7668.1|116
1607345100000|2020-12-07 12:45:00|7680.9|7670.9|7673.6|7663.6|7683.4|7673.4|7673.6|7663.6|114
1607345400000|2020-12-07 12:50:00|7674.1|7664.1|7680.4|7670.4|7681.4|7671.4|7674.1|7664.1|95
1607345700000|2020-12-07 12:55:00|7680.1|7670.1|7680.9|7670.9|7685.9|7675.9|7678.6|7668.6|189
1607346000000|2020-12-07 13:00:00|7679.9|7669.9|7671.4|7661.4|7691.1|7681.1|7671.1|7661.1|501
1607346300000|2020-12-07 13:05:00|7671.6|7661.6|7685.4|7675.4|7686.1|7676.1|7671.6|7661.6|327
1607346600000|2020-12-07 13:10:00|7685.6|7675.6|7697.1|7687.1|7700.9|7690.9|7685.1|7675.1|374
1607346900000|2020-12-07 13:15:00|7697.4|7687.4|7696.4|7686.4|7701.1|7691.1|7690.1|7680.1|269
1607347200000|2020-12-07 13:20:00|7696.6|7686.6|7694.6|7684.6|7697.6|7687.6|7691.1|7681.1|231
1607347500000|2020-12-07 13:25:00|7694.4|7684.4|7695.6|7685.6|7701.9|7691.9|7693.4|7683.4|210
1607347800000|2020-12-07 13:30:00|7695.4|7685.4|7697.4|7687.4|7699.6|7689.6|7691.4|7681.4|233
1607348100000|2020-12-07 13:35:00|7697.1|7687.1|7702.4|7692.4|7702.4|7692.4|7694.1|7684.1|218
1607348400000|2020-12-07 13:40:00|7702.6|7692.6|7709.1|7699.1|7714.6|7704.6|7702.4|7692.4|305
1607348700000|2020-12-07 13:45:00|7708.9|7698.9|7709.1|7699.1|7710.6|7700.6|7701.1|7691.1|218
1607349000000|2020-12-07 13:50:00|7709.4|7699.4|7708.9|7698.9|7716.1|7706.1|7707.1|7697.1|218
1607349300000|2020-12-07 13:55:00|7708.6|7698.6|7715.4|7705.4|7716.6|7706.6|7705.4|7695.4|180
1607349600000|2020-12-07 14:00:00|7715.6|7705.6|7711.1|7701.1|7716.1|7706.1|7707.6|7697.6|230
1607349900000|2020-12-07 14:05:00|7710.9|7700.9|7706.9|7696.9|7719.9|7709.9|7706.9|7696.9|289
1607350200000|2020-12-07 14:10:00|7706.6|7696.6|7700.9|7690.9|7709.6|7699.6|7699.6|7689.6|237
1607350500000|2020-12-07 14:15:00|7701.1|7691.1|7695.6|7685.6|7706.6|7696.6|7694.4|7684.4|194
1607350800000|2020-12-07 14:20:00|7695.4|7685.4|7697.6|7687.6|7700.1|7690.1|7689.6|7679.6|201
1607351100000|2020-12-07 14:25:00|7697.9|7687.9|7703.9|7693.9|7705.6|7695.6|7695.6|7685.6|163
1607351400000|2020-12-07 14:30:00|7703.6|7693.6|7711.4|7701.4|7713.1|7703.1|7700.4|7690.4|276
1607351700000|2020-12-07 14:35:00|7711.1|7701.1|7718.4|7708.4|7719.9|7709.9|7707.6|7697.6|281
1607352000000|2020-12-07 14:40:00|7718.6|7708.6|7723.1|7713.1|7724.1|7714.1|7716.9|7706.9|254
1607352300000|2020-12-07 14:45:00|7723.4|7713.4|7726.9|7716.9|7729.4|7719.4|7716.6|7706.6|318
1607352600000|2020-12-07 14:50:00|7726.6|7716.6|7730.4|7720.4|7738.9|7728.9|7724.9|7714.9|315
1607352900000|2020-12-07 14:55:00|7730.6|7720.6|7730.6|7720.6|7734.1|7724.1|7725.1|7715.1|323
1607353200000|2020-12-07 15:00:00|7730.4|7720.4|7717.4|7707.4|7734.9|7724.9|7716.4|7706.4|334
1607353500000|2020-12-07 15:05:00|7717.1|7707.1|7726.4|7716.4|7730.6|7720.6|7716.9|7706.9|227
1607353800000|2020-12-07 15:10:00|7726.6|7716.6|7726.9|7716.9|7733.6|7723.6|7725.6|7715.6|205
1607354100000|2020-12-07 15:15:00|7726.6|7716.6|7717.6|7707.6|7726.6|7716.6|7713.9|7703.9|282
1607354400000|2020-12-07 15:20:00|7717.4|7707.4|7718.9|7708.9|7723.6|7713.6|7715.9|7705.9|186
1607354700000|2020-12-07 15:25:00|7719.1|7709.1|7719.1|7709.1|7722.1|7712.1|7713.9|7703.9|217
1607355000000|2020-12-07 15:30:00|7718.9|7708.9|7720.6|7710.6|7720.9|7710.9|7712.9|7702.9|229
1607355300000|2020-12-07 15:35:00|7720.9|7710.9|7729.9|7719.9|7730.1|7720.1|7719.1|7709.1|223
1607355600000|2020-12-07 15:40:00|7729.6|7719.6|7733.4|7723.4|7736.1|7726.1|7729.4|7719.4|231
1607355900000|2020-12-07 15:45:00|7733.6|7723.6|7727.9|7717.9|7736.1|7726.1|7727.4|7717.4|266
1607356200000|2020-12-07 15:50:00|7728.1|7718.1|7727.6|7717.6|7730.1|7720.1|7724.1|7714.1|231
1607356500000|2020-12-07 15:55:00|7727.9|7717.9|7720.9|7710.9|7728.1|7718.1|7719.1|7709.1|178
1607356800000|2020-12-07 16:00:00|7720.6|7710.6|7722.6|7712.6|7726.9|7716.9|7720.6|7710.6|167
1607357100000|2020-12-07 16:05:00|7722.9|7712.9|7720.4|7710.4|7726.6|7716.6|7720.4|7710.4|150
1607357400000|2020-12-07 16:10:00|7719.9|7709.9|7723.1|7713.1|7724.6|7714.6|7719.1|7709.1|169
1607357700000|2020-12-07 16:15:00|7722.9|7712.9|7720.9|7710.9|7725.9|7715.9|7719.4|7709.4|154
1607358000000|2020-12-07 16:20:00|7720.6|7710.6|7718.4|7708.4|7724.4|7714.4|7717.1|7707.1|163
1607358300000|2020-12-07 16:25:00|7718.1|7708.1|7712.1|7702.1|7719.9|7709.9|7711.4|7701.4|124
1607358600000|2020-12-07 16:30:00|7712.4|7702.4|7715.1|7705.1|7721.4|7711.4|7712.4|7702.4|207
1607358900000|2020-12-07 16:35:00|7715.4|7705.4|7715.1|7705.1|7716.4|7706.4|7711.6|7701.6|111
1607359200000|2020-12-07 16:40:00|7715.4|7705.4|7723.1|7713.1|7724.1|7714.1|7715.4|7705.4|182
1607359500000|2020-12-07 16:45:00|7722.9|7712.9|7713.4|7703.4|7722.9|7712.9|7711.9|7701.9|213
1607359800000|2020-12-07 16:50:00|7714.1|7704.1|7722.4|7712.4|7723.6|7713.6|7714.1|7704.1|121
1607360100000|2020-12-07 16:55:00|7722.1|7712.1|7726.6|7716.6|7726.9|7716.9|7719.9|7709.9|109
1607360400000|2020-12-07 17:00:00|7726.1|7716.1|7731.9|7721.9|7732.1|7722.1|7723.1|7713.1|89
1607360700000|2020-12-07 17:05:00|7731.6|7721.6|7736.6|7726.6|7736.9|7726.9|7728.4|7718.4|72
1607361000000|2020-12-07 17:10:00|7736.4|7726.4|7735.1|7725.1|7740.1|7730.1|7732.6|7722.6|96
1607361300000|2020-12-07 17:15:00|7734.9|7724.9|7740.6|7730.6|7741.1|7731.1|7734.6|7724.6|62
1607361600000|2020-12-07 17:20:00|7740.4|7730.4|7735.1|7725.1|7740.4|7730.4|7734.6|7724.6|61
1607361900000|2020-12-07 17:25:00|7734.9|7724.9|7735.4|7725.4|7736.1|7726.1|7733.9|7723.9|43
1607362200000|2020-12-07 17:30:00|7734.9|7724.9|7738.9|7728.9|7739.4|7729.4|7734.6|7724.6|45
1607362500000|2020-12-07 17:35:00|7738.6|7728.6|7738.1|7728.1|7738.6|7728.6|7732.1|7722.1|52
1607362800000|2020-12-07 17:40:00|7737.9|7727.9|7739.6|7729.6|7739.9|7729.9|7735.6|7725.6|35
1607363100000|2020-12-07 17:45:00|7739.9|7729.9|7741.1|7731.1|7742.4|7732.4|7739.9|7729.9|47
1607363400000|2020-12-07 17:50:00|7741.4|7731.4|7744.9|7734.9|7745.9|7735.9|7741.4|7731.4|59
1607363700000|2020-12-07 17:55:00|7745.3|7735.3|7744|7734|7745.8|7735.8|7741.8|7731.8|107
1607389200000|2020-12-08 01:00:00|7712.4|7702.4|7707.4|7697.4|7713.9|7703.9|7700.1|7690.1|183
1607389500000|2020-12-08 01:05:00|7707.6|7697.6|7713.6|7703.6|7718.4|7708.4|7704.1|7694.1|202
1607389800000|2020-12-08 01:10:00|7713.8|7703.8|7712.9|7702.9|7722.1|7712.1|7712.4|7702.4|174
1607390100000|2020-12-08 01:15:00|7712.6|7702.6|7712.6|7702.6|7716.6|7706.6|7706.9|7696.9|205
1607390400000|2020-12-08 01:20:00|7712.1|7702.1|7716.1|7706.1|7716.9|7706.9|7708.9|7698.9|151
1607390700000|2020-12-08 01:25:00|7715.9|7705.9|7711.9|7701.9|7719.4|7709.4|7711.1|7701.1|215
1607391000000|2020-12-08 01:30:00|7712.1|7702.1|7705.1|7695.1|7712.1|7702.1|7704.6|7694.6|262
1607391300000|2020-12-08 01:35:00|7705.4|7695.4|7711.4|7701.4|7714.9|7704.9|7704.6|7694.6|193
1607391600000|2020-12-08 01:40:00|7711.6|7701.6|7702.1|7692.1|7712.1|7702.1|7696.6|7686.6|257
1607391900000|2020-12-08 01:45:00|7701.9|7691.9|7691.6|7681.6|7702.6|7692.6|7691.6|7681.6|247
1607392200000|2020-12-08 01:50:00|7691.1|7681.1|7680.6|7670.6|7694.1|7684.1|7680.6|7670.6|274
1607392500000|2020-12-08 01:55:00|7680.9|7670.9|7678.6|7668.6|7683.1|7673.1|7675.5|7665.5|262
1607392800000|2020-12-08 02:00:00|7678.9|7668.9|7678.3|7668.3|7683.9|7673.9|7673.8|7663.8|152
1607393100000|2020-12-08 02:05:00|7678.5|7668.5|7685.6|7675.6|7687.4|7677.4|7677.9|7667.9|150
1607393400000|2020-12-08 02:10:00|7685.4|7675.4|7678.9|7668.9|7685.9|7675.9|7678.4|7668.4|92
1607393700000|2020-12-08 02:15:00|7679.1|7669.1|7681.6|7671.6|7683.6|7673.6|7679.1|7669.1|43
1607394000000|2020-12-08 02:20:00|7682.4|7672.4|7681.1|7671.1|7684.6|7674.6|7679.9|7669.9|64
1607394300000|2020-12-08 02:25:00|7680.9|7670.9|7677.9|7667.9|7681|7671|7677.4|7667.4|45
1607394600000|2020-12-08 02:30:00|7677.6|7667.6|7684.1|7674.1|7686.4|7676.4|7676.1|7666.1|117
1607394900000|2020-12-08 02:35:00|7684.4|7674.4|7687.3|7677.3|7687.8|7677.8|7683.4|7673.4|99
1607395200000|2020-12-08 02:40:00|7687.4|7677.4|7690|7680|7691.6|7681.6|7686.6|7676.6|94
1607395500000|2020-12-08 02:45:00|7689.9|7679.9|7695.6|7685.6|7695.9|7685.9|7689.4|7679.4|104
1607395800000|2020-12-08 02:50:00|7695.4|7685.4|7699.3|7689.3|7700.6|7690.6|7694.1|7684.1|120
1607396100000|2020-12-08 02:55:00|7699.4|7689.4|7698.6|7688.6|7699.4|7689.4|7693.9|7683.9|122
1607396400000|2020-12-08 03:00:00|7698.9|7688.9|7700.9|7690.9|7701.9|7691.9|7697.8|7687.8|108
1607396700000|2020-12-08 03:05:00|7701.1|7691.1|7702.6|7692.6|7702.6|7692.6|7698.4|7688.4|88
1607397000000|2020-12-08 03:10:00|7702.4|7692.4|7700.9|7690.9|7702.6|7692.6|7697.4|7687.4|97
1607397300000|2020-12-08 03:15:00|7700.6|7690.6|7699.1|7689.1|7702.4|7692.4|7699.1|7689.1|67
1607397600000|2020-12-08 03:20:00|7699.4|7689.4|7696.9|7686.9|7699.4|7689.4|7693.4|7683.4|130
1607397900000|2020-12-08 03:25:00|7696.6|7686.6|7695.9|7685.9|7697.1|7687.1|7694.1|7684.1|57
1607398200000|2020-12-08 03:30:00|7695.6|7685.6|7696.4|7686.4|7697.4|7687.4|7695.6|7685.6|15
1607398500000|2020-12-08 03:35:00|7696.5|7686.5|7694.6|7684.6|7696.6|7686.6|7693.8|7683.8|22
1607398800000|2020-12-08 03:40:00|7694.4|7684.4|7693.1|7683.1|7694.4|7684.4|7691.9|7681.9|28
1607399100000|2020-12-08 03:45:00|7693.4|7683.4|7692.6|7682.6|7695.1|7685.1|7691.4|7681.4|31
1607399400000|2020-12-08 03:50:00|7692.4|7682.4|7692.9|7682.9|7693.9|7683.9|7691.9|7681.9|23
1607399700000|2020-12-08 03:55:00|7693.4|7683.4|7695.4|7685.4|7695.6|7685.6|7692.9|7682.9|23
1607400000000|2020-12-08 04:00:00|7695.6|7685.6|7695.4|7685.4|7696.1|7686.1|7695.4|7685.4|8
1607400300000|2020-12-08 04:05:00|7695.5|7685.5|7696.4|7686.4|7698.4|7688.4|7695.5|7685.5|24
1607400600000|2020-12-08 04:10:00|7696.1|7686.1|7694.1|7684.1|7696.1|7686.1|7693.1|7683.1|33
1607400900000|2020-12-08 04:15:00|7694.4|7684.4|7689.4|7679.4|7694.4|7684.4|7689.1|7679.1|17
1607401200000|2020-12-08 04:20:00|7689.6|7679.6|7688.3|7678.3|7689.9|7679.9|7686.9|7676.9|38
1607401500000|2020-12-08 04:25:00|7688.5|7678.5|7688.6|7678.6|7689|7679|7687.8|7677.8|25
1607401800000|2020-12-08 04:30:00|7689.1|7679.1|7689.5|7679.5|7689.9|7679.9|7688.4|7678.4|18
1607402100000|2020-12-08 04:35:00|7689.4|7679.4|7688.4|7678.4|7690.4|7680.4|7688.1|7678.1|21
1607402400000|2020-12-08 04:40:00|7688.5|7678.5|7686.9|7676.9|7688.6|7678.6|7685.4|7675.4|23
1607402700000|2020-12-08 04:45:00|7687.1|7677.1|7687.9|7677.9|7687.9|7677.9|7686.4|7676.4|10
1607403000000|2020-12-08 04:50:00|7688.1|7678.1|7688.9|7678.9|7688.9|7678.9|7687.4|7677.4|14
1607403300000|2020-12-08 04:55:00|7690|7680|7688.6|7678.6|7691.4|7681.4|7688.6|7678.6|19
1607403600000|2020-12-08 05:00:00|7688.9|7678.9|7688.9|7678.9|7690.6|7680.6|7688|7678|30
1607403900000|2020-12-08 05:05:00|7688.6|7678.6|7690.6|7680.6|7690.6|7680.6|7688.6|7678.6|30
1607404200000|2020-12-08 05:10:00|7690.9|7680.9|7695.6|7685.6|7695.6|7685.6|7690.9|7680.9|36
1607404500000|2020-12-08 05:15:00|7695.8|7685.8|7695.4|7685.4|7695.9|7685.9|7694.1|7684.1|30
1607404800000|2020-12-08 05:20:00|7695.1|7685.1|7697.8|7687.8|7698.9|7688.9|7695.1|7685.1|31
1607405100000|2020-12-08 05:25:00|7697.6|7687.6|7697.1|7687.1|7698.3|7688.3|7697.1|7687.1|25
1607405400000|2020-12-08 05:30:00|7697.4|7687.4|7706.9|7696.9|7710.6|7700.6|7697.4|7687.4|213
1607405700000|2020-12-08 05:35:00|7707.1|7697.1|7705.4|7695.4|7712.1|7702.1|7705.1|7695.1|132
1607406000000|2020-12-08 05:40:00|7705.6|7695.6|7705.1|7695.1|7705.9|7695.9|7700.9|7690.9|102
1607406300000|2020-12-08 05:45:00|7704.9|7694.9|7706.6|7696.6|7707.4|7697.4|7700.9|7690.9|101
1607406600000|2020-12-08 05:50:00|7706.5|7696.5|7704.3|7694.3|7706.5|7696.5|7702.6|7692.6|35
1607406900000|2020-12-08 05:55:00|7704.4|7694.4|7705.4|7695.4|7708.4|7698.4|7704.1|7694.1|58
1607407200000|2020-12-08 06:00:00|7705.3|7695.3|7705.9|7695.9|7707.8|7697.8|7702.8|7692.8|84
1607407500000|2020-12-08 06:05:00|7706|7696|7705.3|7695.3|7707.6|7697.6|7703.6|7693.6|121
1607407800000|2020-12-08 06:10:00|7705.6|7695.6|7709.1|7699.1|7710.4|7700.4|7704.6|7694.6|70
1607408100000|2020-12-08 06:15:00|7709.4|7699.4|7707.8|7697.8|7709.9|7699.9|7705.6|7695.6|82
1607408400000|2020-12-08 06:20:00|7707.6|7697.6|7709.1|7699.1|7709.6|7699.6|7706.6|7696.6|68
1607408700000|2020-12-08 06:25:00|7708.9|7698.9|7702.1|7692.1|7708.9|7698.9|7701.9|7691.9|91
1607409000000|2020-12-08 06:30:00|7702.5|7692.5|7703.6|7693.6|7706.4|7696.4|7701.1|7691.1|85
1607409300000|2020-12-08 06:35:00|7703.9|7693.9|7706.5|7696.5|7708.6|7698.6|7703.9|7693.9|66
1607409600000|2020-12-08 06:40:00|7706.6|7696.6|7695.6|7685.6|7707.9|7697.9|7693.4|7683.4|210
1607409900000|2020-12-08 06:45:00|7695.1|7685.1|7698.3|7688.3|7699.6|7689.6|7693.1|7683.1|110
1607410200000|2020-12-08 06:50:00|7697.9|7687.9|7695.6|7685.6|7698.1|7688.1|7695.1|7685.1|100
1607410500000|2020-12-08 06:55:00|7696.1|7686.1|7694.1|7684.1|7698|7688|7692.4|7682.4|103
1607410800000|2020-12-08 07:00:00|7694.4|7684.4|7688.9|7678.9|7695.9|7685.9|7688.9|7678.9|92
1607411100000|2020-12-08 07:05:00|7689.1|7679.1|7683.8|7673.8|7689.9|7679.9|7682.1|7672.1|80
1607411400000|2020-12-08 07:10:00|7683.5|7673.5|7684.6|7674.6|7684.6|7674.6|7680.9|7670.9|62
1607411700000|2020-12-08 07:15:00|7684.4|7674.4|7682|7672|7684.4|7674.4|7678|7668|83
1607412000000|2020-12-08 07:20:00|7683|7673|7685.3|7675.3|7686.5|7676.5|7681.3|7671.3|79
1607412300000|2020-12-08 07:25:00|7685.5|7675.5|7685.3|7675.3|7686.3|7676.3|7684|7674|41
1607412600000|2020-12-08 07:30:00|7685.5|7675.5|7687.8|7677.8|7688.9|7678.9|7684.6|7674.6|46
1607412900000|2020-12-08 07:35:00|7687.5|7677.5|7692.9|7682.9|7693.4|7683.4|7687.5|7677.5|59
1607413200000|2020-12-08 07:40:00|7692.6|7682.6|7693.9|7683.9|7694.1|7684.1|7688.1|7678.1|64
1607413500000|2020-12-08 07:45:00|7693.6|7683.6|7687.9|7677.9|7693.6|7683.6|7687.1|7677.1|52
1607413800000|2020-12-08 07:50:00|7687.6|7677.6|7692.9|7682.9|7693.6|7683.6|7686.9|7676.9|49
1607414100000|2020-12-08 07:55:00|7692.4|7682.4|7692.4|7682.4|7698.1|7688.1|7690.1|7680.1|77
1607414400000|2020-12-08 08:00:00|7692.1|7682.1|7694.1|7684.1|7698.6|7688.6|7688.9|7678.9|196
1607414700000|2020-12-08 08:05:00|7694.4|7684.4|7695.9|7685.9|7699.1|7689.1|7692.6|7682.6|141
1607415000000|2020-12-08 08:10:00|7695.6|7685.6|7687.9|7677.9|7695.6|7685.6|7683.4|7673.4|174
1607415300000|2020-12-08 08:15:00|7687.6|7677.6|7694.1|7684.1|7696.6|7686.6|7686.4|7676.4|101
1607415600000|2020-12-08 08:20:00|7693.9|7683.9|7695.1|7685.1|7695.9|7685.9|7690.6|7680.6|132
1607415900000|2020-12-08 08:25:00|7695.4|7685.4|7695.6|7685.6|7698.6|7688.6|7694.4|7684.4|155
1607416200000|2020-12-08 08:30:00|7695.9|7685.9|7702.1|7692.1|7702.6|7692.6|7695.9|7685.9|139
1607416500000|2020-12-08 08:35:00|7702.4|7692.4|7697.6|7687.6|7704.9|7694.9|7696.6|7686.6|143
1607416800000|2020-12-08 08:40:00|7696.9|7686.9|7699.6|7689.6|7699.6|7689.6|7693.6|7683.6|106
1607417100000|2020-12-08 08:45:00|7699.4|7689.4|7703.6|7693.6|7704.6|7694.6|7698.4|7688.4|161
1607417400000|2020-12-08 08:50:00|7703.1|7693.1|7698.9|7688.9|7703.1|7693.1|7697.9|7687.9|110
1607417700000|2020-12-08 08:55:00|7699.1|7689.1|7701.1|7691.1|7701.6|7691.6|7697.4|7687.4|102
1607418000000|2020-12-08 09:00:00|7700.9|7690.9|7708.1|7698.1|7712.1|7702.1|7700.9|7690.9|181
1607418300000|2020-12-08 09:05:00|7709.1|7699.1|7713.6|7703.6|7717.4|7707.4|7707.4|7697.4|200
1607418600000|2020-12-08 09:10:00|7713.4|7703.4|7715.4|7705.4|7717.9|7707.9|7712.4|7702.4|157
1607418900000|2020-12-08 09:15:00|7715.6|7705.6|7708.6|7698.6|7715.6|7705.6|7707.9|7697.9|149
1607419200000|2020-12-08 09:20:00|7709.4|7699.4|7704.4|7694.4|7709.6|7699.6|7703.9|7693.9|109
1607419500000|2020-12-08 09:25:00|7704.1|7694.1|7700.6|7690.6|7705.9|7695.9|7700.4|7690.4|110
1607419800000|2020-12-08 09:30:00|7699.6|7689.6|7697.1|7687.1|7703.1|7693.1|7696.6|7686.6|138
1607420100000|2020-12-08 09:35:00|7697.4|7687.4|7681.4|7671.4|7697.4|7687.4|7680.9|7670.9|156
1607420400000|2020-12-08 09:40:00|7681.6|7671.6|7660.8|7650.8|7683.4|7673.4|7656.9|7646.9|212
1607420700000|2020-12-08 09:45:00|7660.5|7650.5|7660.5|7650.5|7663.4|7653.4|7658.3|7648.3|153
1607421000000|2020-12-08 09:50:00|7660.4|7650.4|7647.1|7637.1|7660.4|7650.4|7645.9|7635.9|126
1607421300000|2020-12-08 09:55:00|7648.1|7638.1|7649.4|7639.4|7652.4|7642.4|7641.6|7631.6|177
1607421600000|2020-12-08 10:00:00|7649.9|7639.9|7649.3|7639.3|7650.6|7640.6|7645.5|7635.5|129
1607421900000|2020-12-08 10:05:00|7649.5|7639.5|7650.5|7640.5|7651.6|7641.6|7645.4|7635.4|144
1607422200000|2020-12-08 10:10:00|7650.4|7640.4|7657.1|7647.1|7659.1|7649.1|7649.4|7639.4|112
1607422500000|2020-12-08 10:15:00|7656.9|7646.9|7662.3|7652.3|7662.3|7652.3|7656.4|7646.4|125
1607422800000|2020-12-08 10:20:00|7662.5|7652.5|7662.3|7652.3|7662.5|7652.5|7658.8|7648.8|113
1607423100000|2020-12-08 10:25:00|7662.1|7652.1|7663.4|7653.4|7665.1|7655.1|7658.4|7648.4|113
1607423400000|2020-12-08 10:30:00|7663.9|7653.9|7660|7650|7664.1|7654.1|7659.4|7649.4|142
1607423700000|2020-12-08 10:35:00|7659.8|7649.8|7660.1|7650.1|7661|7651|7658.3|7648.3|94
1607424000000|2020-12-08 10:40:00|7660.4|7650.4|7668.4|7658.4|7670.1|7660.1|7660.4|7650.4|115
1607424300000|2020-12-08 10:45:00|7668.1|7658.1|7667.1|7657.1|7669.4|7659.4|7665.1|7655.1|80
1607424600000|2020-12-08 10:50:00|7667.4|7657.4|7664.4|7654.4|7672.1|7662.1|7662.6|7652.6|97
1607424900000|2020-12-08 10:55:00|7664.6|7654.6|7660.9|7650.9|7665.6|7655.6|7660.4|7650.4|118
1607425200000|2020-12-08 11:00:00|7660.4|7650.4|7659.4|7649.4|7661.4|7651.4|7657.9|7647.9|120
1607425500000|2020-12-08 11:05:00|7659.1|7649.1|7653.6|7643.6|7659.9|7649.9|7652.6|7642.6|143
1607425800000|2020-12-08 11:10:00|7653.4|7643.4|7654.6|7644.6|7656.1|7646.1|7652.6|7642.6|100
1607426100000|2020-12-08 11:15:00|7654.4|7644.4|7648.4|7638.4|7655.6|7645.6|7648.4|7638.4|110
1607426400000|2020-12-08 11:20:00|7648.1|7638.1|7651.4|7641.4|7652.6|7642.6|7647.6|7637.6|102
1607426700000|2020-12-08 11:25:00|7651.6|7641.6|7658.9|7648.9|7658.9|7648.9|7651.4|7641.4|85
1607427000000|2020-12-08 11:30:00|7659.1|7649.1|7653.9|7643.9|7659.9|7649.9|7653.4|7643.4|108
1607427300000|2020-12-08 11:35:00|7654.1|7644.1|7659.1|7649.1|7660.1|7650.1|7653.4|7643.4|68
1607427600000|2020-12-08 11:40:00|7659.4|7649.4|7655.1|7645.1|7659.9|7649.9|7653.6|7643.6|135
1607427900000|2020-12-08 11:45:00|7654.9|7644.9|7648.4|7638.4|7654.9|7644.9|7647.6|7637.6|114
1607428200000|2020-12-08 11:50:00|7647.9|7637.9|7654.9|7644.9|7657.4|7647.4|7647.9|7637.9|123
1607428500000|2020-12-08 11:55:00|7654.6|7644.6|7650.1|7640.1|7655.1|7645.1|7648.4|7638.4|98
1607428800000|2020-12-08 12:00:00|7649.9|7639.9|7651.6|7641.6|7654.1|7644.1|7648.6|7638.6|74
1607429100000|2020-12-08 12:05:00|7651.4|7641.4|7647.1|7637.1|7651.6|7641.6|7646.6|7636.6|49
1607429400000|2020-12-08 12:10:00|7646.9|7636.9|7641.1|7631.1|7648.1|7638.1|7640.6|7630.6|79
1607429700000|2020-12-08 12:15:00|7640.9|7630.9|7648.9|7638.9|7648.9|7638.9|7640.6|7630.6|99
1607430000000|2020-12-08 12:20:00|7649.1|7639.1|7653.1|7643.1|7653.6|7643.6|7649.1|7639.1|65
1607430300000|2020-12-08 12:25:00|7653.4|7643.4|7653.9|7643.9|7658.1|7648.1|7652.6|7642.6|137
1607430600000|2020-12-08 12:30:00|7654.1|7644.1|7656.6|7646.6|7657.9|7647.9|7648.6|7638.6|231
1607430900000|2020-12-08 12:35:00|7656.4|7646.4|7662.4|7652.4|7663.1|7653.1|7655.6|7645.6|193
1607431200000|2020-12-08 12:40:00|7662.1|7652.1|7666.6|7656.6|7667.6|7657.6|7660.6|7650.6|104
1607431500000|2020-12-08 12:45:00|7665.9|7655.9|7670.6|7660.6|7671.1|7661.1|7664.4|7654.4|142
1607431800000|2020-12-08 12:50:00|7670.4|7660.4|7669.4|7659.4|7673.1|7663.1|7668.6|7658.6|114
1607432100000|2020-12-08 12:55:00|7669.6|7659.6|7674.9|7664.9|7674.9|7664.9|7667.6|7657.6|174
1607432400000|2020-12-08 13:00:00|7675.1|7665.1|7683.9|7673.9|7688.6|7678.6|7675.1|7665.1|373
1607432700000|2020-12-08 13:05:00|7683.4|7673.4|7671.6|7661.6|7683.4|7673.4|7661.1|7651.1|493
1607433000000|2020-12-08 13:10:00|7671.9|7661.9|7671.6|7661.6|7677.6|7667.6|7668.1|7658.1|387
1607433300000|2020-12-08 13:15:00|7671.9|7661.9|7681.6|7671.6|7682.1|7672.1|7668.9|7658.9|343
1607433600000|2020-12-08 13:20:00|7681.9|7671.9|7690.9|7680.9|7691.1|7681.1|7680.6|7670.6|418
1607433900000|2020-12-08 13:25:00|7691.1|7681.1|7684.1|7674.1|7691.4|7681.4|7681.1|7671.1|225
1607434200000|2020-12-08 13:30:00|7684.4|7674.4|7684.6|7674.6|7688.6|7678.6|7680.9|7670.9|246
1607434500000|2020-12-08 13:35:00|7684.9|7674.9|7686.9|7676.9|7688.9|7678.9|7682.1|7672.1|235
1607434800000|2020-12-08 13:40:00|7686.6|7676.6|7685.4|7675.4|7690.1|7680.1|7681.9|7671.9|304
1607435100000|2020-12-08 13:45:00|7685.1|7675.1|7684.6|7674.6|7685.6|7675.6|7679.6|7669.6|285
1607435400000|2020-12-08 13:50:00|7684.9|7674.9|7685.4|7675.4|7689.6|7679.6|7683.1|7673.1|206
1607435700000|2020-12-08 13:55:00|7685.1|7675.1|7677.4|7667.4|7685.1|7675.1|7675.4|7665.4|174
1607436000000|2020-12-08 14:00:00|7677.6|7667.6|7690.4|7680.4|7690.6|7680.6|7677.6|7667.6|246
1607436300000|2020-12-08 14:05:00|7690.6|7680.6|7694.9|7684.9|7696.1|7686.1|7686.6|7676.6|239
1607436600000|2020-12-08 14:10:00|7694.6|7684.6|7697.9|7687.9|7701.6|7691.6|7694.1|7684.1|197
1607436900000|2020-12-08 14:15:00|7698.1|7688.1|7697.1|7687.1|7708.9|7698.9|7696.9|7686.9|259
1607437200000|2020-12-08 14:20:00|7696.9|7686.9|7697.6|7687.6|7699.4|7689.4|7695.9|7685.9|139
1607437500000|2020-12-08 14:25:00|7697.9|7687.9|7701.6|7691.6|7701.6|7691.6|7697.4|7687.4|154
1607437800000|2020-12-08 14:30:00|7701.9|7691.9|7707.4|7697.4|7709.4|7699.4|7691.6|7681.6|403
1607438100000|2020-12-08 14:35:00|7707.6|7697.6|7702.4|7692.4|7713.4|7703.4|7700.6|7690.6|386
1607438400000|2020-12-08 14:40:00|7702.6|7692.6|7706.4|7696.4|7711.9|7701.9|7702.6|7692.6|313
1607438700000|2020-12-08 14:45:00|7706.6|7696.6|7702.4|7692.4|7709.4|7699.4|7697.4|7687.4|245
1607439000000|2020-12-08 14:50:00|7702.6|7692.6|7698.1|7688.1|7702.6|7692.6|7692.1|7682.1|295
1607439300000|2020-12-08 14:55:00|7697.9|7687.9|7700.6|7690.6|7700.6|7690.6|7693.9|7683.9|308
1607439600000|2020-12-08 15:00:00|7700.9|7690.9|7697.1|7687.1|7708.4|7698.4|7691.4|7681.4|444
1607439900000|2020-12-08 15:05:00|7697.4|7687.4|7703.9|7693.9|7705.6|7695.6|7693.9|7683.9|305
1607440200000|2020-12-08 15:10:00|7703.6|7693.6|7698.9|7688.9|7707.1|7697.1|7698.6|7688.6|309
1607440500000|2020-12-08 15:15:00|7699.1|7689.1|7688.9|7678.9|7700.9|7690.9|7687.9|7677.9|348
1607440800000|2020-12-08 15:20:00|7689.1|7679.1|7685.6|7675.6|7689.6|7679.6|7684.9|7674.9|216
1607441100000|2020-12-08 15:25:00|7685.4|7675.4|7686.9|7676.9|7691.6|7681.6|7684.9|7674.9|195
1607441400000|2020-12-08 15:30:00|7687.1|7677.1|7685.1|7675.1|7690.6|7680.6|7683.6|7673.6|236
1607441700000|2020-12-08 15:35:00|7684.9|7674.9|7684.1|7674.1|7687.4|7677.4|7683.1|7673.1|221
1607442000000|2020-12-08 15:40:00|7683.9|7673.9|7680.1|7670.1|7685.1|7675.1|7680.1|7670.1|152
1607442300000|2020-12-08 15:45:00|7680.4|7670.4|7685.4|7675.4|7687.6|7677.6|7678.1|7668.1|188
1607442600000|2020-12-08 15:50:00|7685.6|7675.6|7684.9|7674.9|7687.1|7677.1|7681.1|7671.1|191
1607442900000|2020-12-08 15:55:00|7685.1|7675.1|7690.1|7680.1|7691.9|7681.9|7684.6|7674.6|165
1607443200000|2020-12-08 16:00:00|7689.9|7679.9|7699.6|7689.6|7699.9|7689.9|7688.6|7678.6|205
1607443500000|2020-12-08 16:05:00|7699.9|7689.9|7694.4|7684.4|7703.1|7693.1|7693.4|7683.4|191
1607443800000|2020-12-08 16:10:00|7694.6|7684.6|7694.4|7684.4|7696.6|7686.6|7692.6|7682.6|148
1607444100000|2020-12-08 16:15:00|7694.1|7684.1|7697.9|7687.9|7697.9|7687.9|7693.1|7683.1|164
1607444400000|2020-12-08 16:20:00|7697.6|7687.6|7699.4|7689.4|7700.4|7690.4|7696.6|7686.6|119
1607444700000|2020-12-08 16:25:00|7699.6|7689.6|7692.6|7682.6|7700.1|7690.1|7690.4|7680.4|141
1607445000000|2020-12-08 16:30:00|7693.1|7683.1|7695.4|7685.4|7698.1|7688.1|7692.1|7682.1|202
1607445300000|2020-12-08 16:35:00|7695.1|7685.1|7696.4|7686.4|7697.4|7687.4|7690.6|7680.6|198
1607445600000|2020-12-08 16:40:00|7696.6|7686.6|7697.1|7687.1|7698.4|7688.4|7693.9|7683.9|161
1607445900000|2020-12-08 16:45:00|7697.4|7687.4|7703.6|7693.6|7704.1|7694.1|7695.6|7685.6|133
1607446200000|2020-12-08 16:50:00|7703.9|7693.9|7701.6|7691.6|7704.1|7694.1|7699.9|7689.9|86
1607446500000|2020-12-08 16:55:00|7701.4|7691.4|7695.1|7685.1|7701.4|7691.4|7692.6|7682.6|138
1607446800000|2020-12-08 17:00:00|7694.9|7684.9|7696.6|7686.6|7699.9|7689.9|7694.6|7684.6|56
1607447100000|2020-12-08 17:05:00|7696.9|7686.9|7700.4|7690.4|7700.6|7690.6|7694.9|7684.9|72
1607447400000|2020-12-08 17:10:00|7700.6|7690.6|7701.9|7691.9|7703.1|7693.1|7699.4|7689.4|41
1607447700000|2020-12-08 17:15:00|7702.1|7692.1|7699.6|7689.6|7702.4|7692.4|7699.6|7689.6|28
1607448000000|2020-12-08 17:20:00|7698.9|7688.9|7697.1|7687.1|7699.6|7689.6|7694.1|7684.1|62
1607448300000|2020-12-08 17:25:00|7697.4|7687.4|7702.4|7692.4|7705.4|7695.4|7696.1|7686.1|103
1607448600000|2020-12-08 17:30:00|7702.6|7692.6|7699.4|7689.4|7703.1|7693.1|7699.4|7689.4|70
1607448900000|2020-12-08 17:35:00|7699.6|7689.6|7702.4|7692.4|7705.1|7695.1|7699.1|7689.1|56
1607449200000|2020-12-08 17:40:00|7702.6|7692.6|7707.1|7697.1|7707.4|7697.4|7702.6|7692.6|49
1607449500000|2020-12-08 17:45:00|7707.4|7697.4|7706.9|7696.9|7707.4|7697.4|7704.4|7694.4|37
1607449800000|2020-12-08 17:50:00|7707.1|7697.1|7708.6|7698.6|7708.9|7698.9|7705.9|7695.9|50
1607450100000|2020-12-08 17:55:00|7708.9|7698.9|7709.8|7699.8|7709.8|7699.8|7707.8|7697.8|48
1607475600000|2020-12-09 01:00:00|7715.4|7705.4|7724.1|7714.1|7724.1|7714.1|7715.4|7705.4|106
1607475900000|2020-12-09 01:05:00|7724.3|7714.3|7740.1|7730.1|7744.4|7734.4|7724.3|7714.3|279
1607476200000|2020-12-09 01:10:00|7740|7730|7739.4|7729.4|7740.8|7730.8|7734.4|7724.4|188
1607476500000|2020-12-09 01:15:00|7739.6|7729.6|7730.4|7720.4|7740.1|7730.1|7728.1|7718.1|160
1607476800000|2020-12-09 01:20:00|7730.5|7720.5|7725.4|7715.4|7732.4|7722.4|7720.9|7710.9|130
1607477100000|2020-12-09 01:25:00|7725.6|7715.6|7727.6|7717.6|7729.4|7719.4|7724.1|7714.1|128
1607477400000|2020-12-09 01:30:00|7727.1|7717.1|7721.6|7711.6|7728.1|7718.1|7719.6|7709.6|197
1607477700000|2020-12-09 01:35:00|7721.9|7711.9|7726.4|7716.4|7729.9|7719.9|7719.6|7709.6|240
1607478000000|2020-12-09 01:40:00|7726.1|7716.1|7730.6|7720.6|7732.9|7722.9|7723.6|7713.6|183
1607478300000|2020-12-09 01:45:00|7730.9|7720.9|7731.4|7721.4|7736.4|7726.4|7730.6|7720.6|156
1607478600000|2020-12-09 01:50:00|7731.1|7721.1|7732.6|7722.6|7735.9|7725.9|7730.4|7720.4|110
1607478900000|2020-12-09 01:55:00|7732.8|7722.8|7730.9|7720.9|7734.5|7724.5|7729.6|7719.6|154
1607479200000|2020-12-09 02:00:00|7730.4|7720.4|7732.1|7722.1|7735.1|7725.1|7730.4|7720.4|91
1607479500000|2020-12-09 02:05:00|7731.9|7721.9|7732.9|7722.9|7734.9|7724.9|7731.4|7721.4|109
1607479800000|2020-12-09 02:10:00|7733|7723|7732.4|7722.4|7734.4|7724.4|7731.1|7721.1|78
1607480100000|2020-12-09 02:15:00|7732.1|7722.1|7734.8|7724.8|7735.1|7725.1|7732.1|7722.1|35
1607480400000|2020-12-09 02:20:00|7734.9|7724.9|7737.9|7727.9|7738.3|7728.3|7734.9|7724.9|34
1607480700000|2020-12-09 02:25:00|7738.1|7728.1|7738.4|7728.4|7739.8|7729.8|7737.9|7727.9|33
1607481000000|2020-12-09 02:30:00|7738.6|7728.6|7740.6|7730.6|7741.6|7731.6|7737.1|7727.1|193
1607481300000|2020-12-09 02:35:00|7740.9|7730.9|7744.1|7734.1|7746.6|7736.6|7737.4|7727.4|174
1607481600000|2020-12-09 02:40:00|7743.9|7733.9|7747.1|7737.1|7747.1|7737.1|7740.1|7730.1|112
1607481900000|2020-12-09 02:45:00|7746.9|7736.9|7749.6|7739.6|7753.6|7743.6|7745.4|7735.4|182
1607482200000|2020-12-09 02:50:00|7749.4|7739.4|7750.4|7740.4|7754.4|7744.4|7748.6|7738.6|184
1607482500000|2020-12-09 02:55:00|7750.6|7740.6|7746.8|7736.8|7752.4|7742.4|7746.1|7736.1|150
1607482800000|2020-12-09 03:00:00|7746.9|7736.9|7744.9|7734.9|7748.6|7738.6|7744.4|7734.4|130
1607483100000|2020-12-09 03:05:00|7744.8|7734.8|7743.6|7733.6|7746.1|7736.1|7741.9|7731.9|81
1607483400000|2020-12-09 03:10:00|7742.9|7732.9|7743.8|7733.8|7747.4|7737.4|7741.6|7731.6|96
1607483700000|2020-12-09 03:15:00|7744.1|7734.1|7746.5|7736.5|7746.9|7736.9|7742.9|7732.9|108
1607484000000|2020-12-09 03:20:00|7746.9|7736.9|7741.4|7731.4|7749.4|7739.4|7740.6|7730.6|114
1607484300000|2020-12-09 03:25:00|7741.1|7731.1|7751.9|7741.9|7752.9|7742.9|7741.1|7731.1|129
1607484600000|2020-12-09 03:30:00|7752.1|7742.1|7750.9|7740.9|7752.1|7742.1|7749|7739|56
1607484900000|2020-12-09 03:35:00|7750.6|7740.6|7751.1|7741.1|7754.1|7744.1|7749.9|7739.9|48
1607485200000|2020-12-09 03:40:00|7751.4|7741.4|7749.4|7739.4|7751.9|7741.9|7748.4|7738.4|38
1607485500000|2020-12-09 03:45:00|7749.3|7739.3|7748.3|7738.3|7749.3|7739.3|7746.9|7736.9|30
1607485800000|2020-12-09 03:50:00|7748.4|7738.4|7749.1|7739.1|7750.1|7740.1|7748.4|7738.4|26
1607486100000|2020-12-09 03:55:00|7749.4|7739.4|7748.1|7738.1|7749.4|7739.4|7748.1|7738.1|9
1607486400000|2020-12-09 04:00:00|7747.6|7737.6|7750.1|7740.1|7750.3|7740.3|7747.4|7737.4|23
1607486700000|2020-12-09 04:05:00|7750.4|7740.4|7750.1|7740.1|7750.8|7740.8|7749.9|7739.9|18
1607487000000|2020-12-09 04:10:00|7750.4|7740.4|7748.1|7738.1|7751.5|7741.5|7748.1|7738.1|34
1607487300000|2020-12-09 04:15:00|7748.4|7738.4|7750.3|7740.3|7750.3|7740.3|7748.4|7738.4|17
1607487600000|2020-12-09 04:20:00|7750.4|7740.4|7750.9|7740.9|7751.9|7741.9|7750.4|7740.4|20
1607487900000|2020-12-09 04:25:00|7751.3|7741.3|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|22
1607488200000|2020-12-09 04:30:00|7752|7742|7753.1|7743.1|7754.4|7744.4|7751.9|7741.9|23
1607488500000|2020-12-09 04:35:00|7753.4|7743.4|7753.9|7743.9|7753.9|7743.9|7753.4|7743.4|7
1607488800000|2020-12-09 04:40:00|7754|7744|7759|7749|7759.1|7749.1|7753.1|7743.1|32
1607489100000|2020-12-09 04:45:00|7759.3|7749.3|7759.6|7749.6|7762.1|7752.1|7756.1|7746.1|50
1607489400000|2020-12-09 04:50:00|7759.4|7749.4|7761.6|7751.6|7761.9|7751.9|7758.5|7748.5|22
1607489700000|2020-12-09 04:55:00|7761.9|7751.9|7763.6|7753.6|7763.6|7753.6|7761.9|7751.9|9
1607490000000|2020-12-09 05:00:00|7763.4|7753.4|7760|7750|7763.8|7753.8|7759.1|7749.1|51
1607490300000|2020-12-09 05:05:00|7759.9|7749.9|7756.5|7746.5|7759.9|7749.9|7755.9|7745.9|48
1607490600000|2020-12-09 05:10:00|7756.3|7746.3|7752.6|7742.6|7756.3|7746.3|7752.4|7742.4|26
1607490900000|2020-12-09 05:15:00|7752.9|7742.9|7751.6|7741.6|7754.9|7744.9|7751.6|7741.6|28
1607491200000|2020-12-09 05:20:00|7751.1|7741.1|7752.4|7742.4|7752.4|7742.4|7750.9|7740.9|29
1607491500000|2020-12-09 05:25:00|7752.1|7742.1|7750.1|7740.1|7752.1|7742.1|7750.1|7740.1|14
1607491800000|2020-12-09 05:30:00|7749.9|7739.9|7764.9|7754.9|7768.6|7758.6|7749.1|7739.1|367
1607492100000|2020-12-09 05:35:00|7765.1|7755.1|7765.1|7755.1|7767.9|7757.9|7761.4|7751.4|177
1607492400000|2020-12-09 05:40:00|7764.9|7754.9|7758.5|7748.5|7765.1|7755.1|7754.1|7744.1|180
1607492700000|2020-12-09 05:45:00|7758.8|7748.8|7764.4|7754.4|7764.6|7754.6|7758.5|7748.5|157
1607493000000|2020-12-09 05:50:00|7764.6|7754.6|7768.4|7758.4|7772.4|7762.4|7763.4|7753.4|236
1607493300000|2020-12-09 05:55:00|7768.6|7758.6|7770.6|7760.6|7772.1|7762.1|7767.4|7757.4|234
1607493600000|2020-12-09 06:00:00|7770.9|7760.9|7768.1|7758.1|7772.1|7762.1|7764.9|7754.9|180
1607493900000|2020-12-09 06:05:00|7768.3|7758.3|7773.4|7763.4|7774.3|7764.3|7768.1|7758.1|121
1607494200000|2020-12-09 06:10:00|7773.6|7763.6|7775.1|7765.1|7776.6|7766.6|7770.6|7760.6|155
1607494500000|2020-12-09 06:15:00|7775.4|7765.4|7778.9|7768.9|7779.6|7769.6|7772.9|7762.9|185
1607494800000|2020-12-09 06:20:00|7779|7769|7780.6|7770.6|7783.9|7773.9|7777.5|7767.5|258
1607495100000|2020-12-09 06:25:00|7780.4|7770.4|7775.1|7765.1|7781.6|7771.6|7771.4|7761.4|157
1607495400000|2020-12-09 06:30:00|7774.9|7764.9|7773.9|7763.9|7776.8|7766.8|7771.4|7761.4|152
1607495700000|2020-12-09 06:35:00|7773.6|7763.6|7766.9|7756.9|7776.6|7766.6|7765.9|7755.9|170
1607496000000|2020-12-09 06:40:00|7766.6|7756.6|7753.8|7743.8|7766.6|7756.6|7753.1|7743.1|303
1607496300000|2020-12-09 06:45:00|7754.5|7744.5|7756.6|7746.6|7762.6|7752.6|7752.1|7742.1|226
1607496600000|2020-12-09 06:50:00|7756.4|7746.4|7749.9|7739.9|7759.4|7749.4|7748.1|7738.1|185
1607496900000|2020-12-09 06:55:00|7749.6|7739.6|7753.4|7743.4|7753.6|7743.6|7746.4|7736.4|135
1607497200000|2020-12-09 07:00:00|7753.1|7743.1|7756.4|7746.4|7759.1|7749.1|7753.1|7743.1|56
1607497500000|2020-12-09 07:05:00|7756.1|7746.1|7758.6|7748.6|7761.4|7751.4|7754.1|7744.1|71
1607497800000|2020-12-09 07:10:00|7759|7749|7761.4|7751.4|7761.9|7751.9|7757.6|7747.6|52
1607498100000|2020-12-09 07:15:00|7761.1|7751.1|7757.9|7747.9|7764.4|7754.4|7757.9|7747.9|66
1607498400000|2020-12-09 07:20:00|7758.1|7748.1|7755.9|7745.9|7759.4|7749.4|7755.6|7745.6|55
1607498700000|2020-12-09 07:25:00|7755.6|7745.6|7761.4|7751.4|7762.6|7752.6|7753.6|7743.6|66
1607499000000|2020-12-09 07:30:00|7761.6|7751.6|7756.4|7746.4|7764|7754|7756.4|7746.4|65
1607499300000|2020-12-09 07:35:00|7756.6|7746.6|7746.4|7736.4|7757.1|7747.1|7745.8|7735.8|79
1607499600000|2020-12-09 07:40:00|7746.1|7736.1|7749.6|7739.6|7753.4|7743.4|7744.9|7734.9|101
1607499900000|2020-12-09 07:45:00|7749.9|7739.9|7749.1|7739.1|7754.5|7744.5|7749.1|7739.1|79
1607500200000|2020-12-09 07:50:00|7748.9|7738.9|7749.9|7739.9|7753.4|7743.4|7742.5|7732.5|105
1607500500000|2020-12-09 07:55:00|7749.6|7739.6|7747.1|7737.1|7749.6|7739.6|7742.4|7732.4|68
1607500800000|2020-12-09 08:00:00|7748.9|7738.9|7748.9|7738.9|7758.9|7748.9|7742.9|7732.9|220
1607501100000|2020-12-09 08:05:00|7749.6|7739.6|7750.1|7740.1|7750.6|7740.6|7742.1|7732.1|212
1607501400000|2020-12-09 08:10:00|7750.4|7740.4|7753.6|7743.6|7756.4|7746.4|7747.6|7737.6|145
1607501700000|2020-12-09 08:15:00|7753.1|7743.1|7774.4|7764.4|7774.9|7764.9|7752.1|7742.1|284
1607502000000|2020-12-09 08:20:00|7774.6|7764.6|7761.4|7751.4|7774.6|7764.6|7760.6|7750.6|294
1607502300000|2020-12-09 08:25:00|7762.1|7752.1|7763.6|7753.6|7770.1|7760.1|7761.9|7751.9|215
1607502600000|2020-12-09 08:30:00|7764.4|7754.4|7760.4|7750.4|7768.4|7758.4|7755.6|7745.6|191
1607502900000|2020-12-09 08:35:00|7759.9|7749.9|7770.4|7760.4|7771.6|7761.6|7757.4|7747.4|154
1607503200000|2020-12-09 08:40:00|7770.1|7760.1|7772.1|7762.1|7776.1|7766.1|7769.6|7759.6|105
1607503500000|2020-12-09 08:45:00|7772.4|7762.4|7765.4|7755.4|7773.6|7763.6|7764.1|7754.1|67
1607503800000|2020-12-09 08:50:00|7765.6|7755.6|7769.1|7759.1|7770.6|7760.6|7764.6|7754.6|118
1607504100000|2020-12-09 08:55:00|7769.6|7759.6|7774.4|7764.4|7775.9|7765.9|7769.6|7759.6|101
1607504400000|2020-12-09 09:00:00|7774.1|7764.1|7769.4|7759.4|7775.4|7765.4|7766.9|7756.9|101
1607504700000|2020-12-09 09:05:00|7769.6|7759.6|7760.6|7750.6|7770.6|7760.6|7758.4|7748.4|170
1607505000000|2020-12-09 09:10:00|7760.1|7750.1|7760.1|7750.1|7764.1|7754.1|7756.6|7746.6|122
1607505300000|2020-12-09 09:15:00|7760.4|7750.4|7762.4|7752.4|7763.1|7753.1|7756.1|7746.1|128
1607505600000|2020-12-09 09:20:00|7762.6|7752.6|7767.6|7757.6|7767.9|7757.9|7759.9|7749.9|83
1607505900000|2020-12-09 09:25:00|7767.4|7757.4|7763.4|7753.4|7768.4|7758.4|7760.1|7750.1|129
1607506200000|2020-12-09 09:30:00|7763.6|7753.6|7765.4|7755.4|7767.1|7757.1|7762.9|7752.9|103
1607506500000|2020-12-09 09:35:00|7765.1|7755.1|7764.6|7754.6|7766.6|7756.6|7763.9|7753.9|90
1607506800000|2020-12-09 09:40:00|7764.4|7754.4|7765.6|7755.6|7766.9|7756.9|7763.9|7753.9|105
1607507100000|2020-12-09 09:45:00|7765.9|7755.9|7764.6|7754.6|7766.1|7756.1|7761.1|7751.1|107
1607507400000|2020-12-09 09:50:00|7764.9|7754.9|7751.1|7741.1|7766.4|7756.4|7750.6|7740.6|131
1607507700000|2020-12-09 09:55:00|7751.4|7741.4|7757.4|7747.4|7759.1|7749.1|7751.4|7741.4|94
1607508000000|2020-12-09 10:00:00|7757.6|7747.6|7756.6|7746.6|7759.1|7749.1|7756.1|7746.1|87
1607508300000|2020-12-09 10:05:00|7756.9|7746.9|7753.9|7743.9|7756.9|7746.9|7751.9|7741.9|90
1607508600000|2020-12-09 10:10:00|7754.1|7744.1|7754.4|7744.4|7757.1|7747.1|7752.1|7742.1|85
1607508900000|2020-12-09 10:15:00|7754.1|7744.1|7756.6|7746.6|7757.6|7747.6|7750.6|7740.6|82
1607509200000|2020-12-09 10:20:00|7756.4|7746.4|7756.9|7746.9|7759.6|7749.6|7755.4|7745.4|135
1607509500000|2020-12-09 10:25:00|7757.1|7747.1|7757.1|7747.1|7761.6|7751.6|7757.1|7747.1|74
1607509800000|2020-12-09 10:30:00|7756.9|7746.9|7756.1|7746.1|7757.1|7747.1|7753.1|7743.1|95
1607510100000|2020-12-09 10:35:00|7755.9|7745.9|7753.6|7743.6|7758.4|7748.4|7752.1|7742.1|74
1607510400000|2020-12-09 10:40:00|7753.9|7743.9|7750.4|7740.4|7756.4|7746.4|7749.4|7739.4|69
1607510700000|2020-12-09 10:45:00|7750.1|7740.1|7748.6|7738.6|7751.4|7741.4|7747.6|7737.6|79
1607511000000|2020-12-09 10:50:00|7748.4|7738.4|7748.4|7738.4|7749.4|7739.4|7746.4|7736.4|67
1607511300000|2020-12-09 10:55:00|7748.1|7738.1|7748.4|7738.4|7749.6|7739.6|7747.4|7737.4|84
1607511600000|2020-12-09 11:00:00|7748.1|7738.1|7751.4|7741.4|7751.4|7741.4|7747.4|7737.4|91
1607511900000|2020-12-09 11:05:00|7751.6|7741.6|7747.4|7737.4|7752.4|7742.4|7746.4|7736.4|81
1607512200000|2020-12-09 11:10:00|7747.6|7737.6|7748.1|7738.1|7749.4|7739.4|7747.6|7737.6|66
1607512500000|2020-12-09 11:15:00|7747.9|7737.9|7745.4|7735.4|7748.6|7738.6|7744.6|7734.6|66
1607512800000|2020-12-09 11:20:00|7745.1|7735.1|7745.1|7735.1|7746.9|7736.9|7742.1|7732.1|74
1607513100000|2020-12-09 11:25:00|7745.4|7735.4|7747.6|7737.6|7748.6|7738.6|7743.9|7733.9|76
1607513400000|2020-12-09 11:30:00|7747.9|7737.9|7743.4|7733.4|7748.1|7738.1|7742.6|7732.6|90
1607513700000|2020-12-09 11:35:00|7743.1|7733.1|7738.4|7728.4|7744.6|7734.6|7737.4|7727.4|76
1607514000000|2020-12-09 11:40:00|7738.6|7728.6|7741.4|7731.4|7742.1|7732.1|7735.6|7725.6|132
1607514300000|2020-12-09 11:45:00|7741.1|7731.1|7739.6|7729.6|7742.1|7732.1|7736.6|7726.6|90
1607514600000|2020-12-09 11:50:00|7739.4|7729.4|7738.9|7728.9|7741.4|7731.4|7737.6|7727.6|68
1607514900000|2020-12-09 11:55:00|7738.6|7728.6|7739.1|7729.1|7739.6|7729.6|7736.4|7726.4|71
1607515200000|2020-12-09 12:00:00|7738.6|7728.6|7729.9|7719.9|7738.6|7728.6|7728.9|7718.9|107
1607515500000|2020-12-09 12:05:00|7730.1|7720.1|7729.6|7719.6|7730.6|7720.6|7727.4|7717.4|89
1607515800000|2020-12-09 12:10:00|7729.9|7719.9|7734.1|7724.1|7734.1|7724.1|7728.1|7718.1|60
1607516100000|2020-12-09 12:15:00|7733.9|7723.9|7735.6|7725.6|7736.9|7726.9|7733.6|7723.6|57
1607516400000|2020-12-09 12:20:00|7736.4|7726.4|7734.4|7724.4|7743.9|7733.9|7734.1|7724.1|108
1607516700000|2020-12-09 12:25:00|7734.6|7724.6|7732.6|7722.6|7736.6|7726.6|7731.6|7721.6|112
1607517000000|2020-12-09 12:30:00|7732.4|7722.4|7729.1|7719.1|7732.6|7722.6|7723.9|7713.9|212
1607517300000|2020-12-09 12:35:00|7729.4|7719.4|7738.6|7728.6|7738.9|7728.9|7729.4|7719.4|107
1607517600000|2020-12-09 12:40:00|7739.1|7729.1|7740.1|7730.1|7742.9|7732.9|7737.9|7727.9|96
1607517900000|2020-12-09 12:45:00|7739.9|7729.9|7736.1|7726.1|7739.9|7729.9|7734.6|7724.6|93
1607518200000|2020-12-09 12:50:00|7736.6|7726.6|7734.6|7724.6|7738.1|7728.1|7734.6|7724.6|70
1607518500000|2020-12-09 12:55:00|7734.9|7724.9|7739.4|7729.4|7739.4|7729.4|7734.4|7724.4|50
1607518800000|2020-12-09 13:00:00|7739.1|7729.1|7739.6|7729.6|7748.6|7738.6|7733.4|7723.4|288
1607519100000|2020-12-09 13:05:00|7740.1|7730.1|7742.1|7732.1|7744.1|7734.1|7736.4|7726.4|215
1607519400000|2020-12-09 13:10:00|7741.9|7731.9|7742.6|7732.6|7750.4|7740.4|7741.1|7731.1|260
1607519700000|2020-12-09 13:15:00|7742.9|7732.9|7742.4|7732.4|7749.4|7739.4|7740.1|7730.1|226
1607520000000|2020-12-09 13:20:00|7742.9|7732.9|7737.9|7727.9|7743.9|7733.9|7736.4|7726.4|202
1607520300000|2020-12-09 13:25:00|7737.4|7727.4|7744.6|7734.6|7744.6|7734.6|7737.4|7727.4|79
1607520600000|2020-12-09 13:30:00|7744.4|7734.4|7742.9|7732.9|7747.4|7737.4|7742.9|7732.9|133
1607520900000|2020-12-09 13:35:00|7742.6|7732.6|7743.6|7733.6|7744.1|7734.1|7739.1|7729.1|122
1607521200000|2020-12-09 13:40:00|7743.9|7733.9|7738.1|7728.1|7744.1|7734.1|7737.4|7727.4|95
1607521500000|2020-12-09 13:45:00|7737.6|7727.6|7761.6|7751.6|7762.1|7752.1|7735.6|7725.6|256
1607521800000|2020-12-09 13:50:00|7761.9|7751.9|7748.9|7738.9|7765.6|7755.6|7746.9|7736.9|323
1607522100000|2020-12-09 13:55:00|7748.1|7738.1|7743.4|7733.4|7751.1|7741.1|7743.1|7733.1|245
1607522400000|2020-12-09 14:00:00|7743.1|7733.1|7742.4|7732.4|7745.1|7735.1|7737.9|7727.9|245
1607522700000|2020-12-09 14:05:00|7742.1|7732.1|7741.9|7731.9|7742.1|7732.1|7737.9|7727.9|126
1607523000000|2020-12-09 14:10:00|7742.1|7732.1|7751.4|7741.4|7751.6|7741.6|7742.1|7732.1|159
1607523300000|2020-12-09 14:15:00|7751.1|7741.1|7746.4|7736.4|7751.1|7741.1|7742.4|7732.4|186
1607523600000|2020-12-09 14:20:00|7746.6|7736.6|7751.4|7741.4|7752.6|7742.6|7744.1|7734.1|140
1607523900000|2020-12-09 14:25:00|7751.1|7741.1|7750.1|7740.1|7752.1|7742.1|7746.4|7736.4|118
1607524200000|2020-12-09 14:30:00|7750.6|7740.6|7738.4|7728.4|7753.1|7743.1|7738.4|7728.4|237
1607524500000|2020-12-09 14:35:00|7738.1|7728.1|7738.1|7728.1|7744.6|7734.6|7731.1|7721.1|374
1607524800000|2020-12-09 14:40:00|7737.9|7727.9|7755.6|7745.6|7757.6|7747.6|7737.6|7727.6|283
1607525100000|2020-12-09 14:45:00|7755.9|7745.9|7747.6|7737.6|7758.1|7748.1|7745.6|7735.6|293
1607525400000|2020-12-09 14:50:00|7747.4|7737.4|7746.9|7736.9|7748.4|7738.4|7739.9|7729.9|271
1607525700000|2020-12-09 14:55:00|7747.1|7737.1|7741.9|7731.9|7749.1|7739.1|7735.6|7725.6|230
1607526000000|2020-12-09 15:00:00|7742.1|7732.1|7734.4|7724.4|7742.1|7732.1|7732.6|7722.6|252
1607526300000|2020-12-09 15:05:00|7734.1|7724.1|7740.1|7730.1|7740.6|7730.6|7733.1|7723.1|188
1607526600000|2020-12-09 15:10:00|7740.4|7730.4|7740.9|7730.9|7742.6|7732.6|7731.9|7721.9|228
1607526900000|2020-12-09 15:15:00|7740.6|7730.6|7741.6|7731.6|7742.9|7732.9|7736.9|7726.9|160
1607527200000|2020-12-09 15:20:00|7741.4|7731.4|7738.4|7728.4|7742.4|7732.4|7738.4|7728.4|69
1607527500000|2020-12-09 15:25:00|7738.6|7728.6|7741.4|7731.4|7741.6|7731.6|7732.4|7722.4|166
1607527800000|2020-12-09 15:30:00|7741.6|7731.6|7737.1|7727.1|7741.6|7731.6|7733.9|7723.9|154
1607528100000|2020-12-09 15:35:00|7737.4|7727.4|7726.4|7716.4|7740.4|7730.4|7721.1|7711.1|286
1607528400000|2020-12-09 15:40:00|7726.6|7716.6|7733.1|7723.1|7733.6|7723.6|7723.1|7713.1|252
1607528700000|2020-12-09 15:45:00|7733.4|7723.4|7732.9|7722.9|7735.6|7725.6|7730.4|7720.4|163
1607529000000|2020-12-09 15:50:00|7732.6|7722.6|7731.9|7721.9|7733.1|7723.1|7727.9|7717.9|164
1607529300000|2020-12-09 15:55:00|7732.1|7722.1|7729.9|7719.9|7734.6|7724.6|7727.6|7717.6|174
1607529600000|2020-12-09 16:00:00|7729.6|7719.6|7722.4|7712.4|7729.6|7719.6|7719.6|7709.6|215
1607529900000|2020-12-09 16:05:00|7722.6|7712.6|7729.4|7719.4|7729.4|7719.4|7717.4|7707.4|227
1607530200000|2020-12-09 16:10:00|7729.6|7719.6|7729.6|7719.6|7731.1|7721.1|7726.9|7716.9|117
1607530500000|2020-12-09 16:15:00|7729.1|7719.1|7733.6|7723.6|7734.9|7724.9|7727.6|7717.6|148
1607530800000|2020-12-09 16:20:00|7733.4|7723.4|7735.6|7725.6|7741.4|7731.4|7732.9|7722.9|236
1607531100000|2020-12-09 16:25:00|7735.4|7725.4|7733.9|7723.9|7737.1|7727.1|7732.6|7722.6|175
1607531400000|2020-12-09 16:30:00|7734.1|7724.1|7731.1|7721.1|7734.4|7724.4|7729.9|7719.9|149
1607531700000|2020-12-09 16:35:00|7730.9|7720.9|7732.9|7722.9|7736.9|7726.9|7730.1|7720.1|127
1607532000000|2020-12-09 16:40:00|7733.4|7723.4|7734.9|7724.9|7739.6|7729.6|7731.6|7721.6|130
1607532300000|2020-12-09 16:45:00|7735.4|7725.4|7726.6|7716.6|7737.9|7727.9|7721.4|7711.4|286
1607532600000|2020-12-09 16:50:00|7727.6|7717.6|7726.6|7716.6|7728.6|7718.6|7723.6|7713.6|102
1607532900000|2020-12-09 16:55:00|7726.4|7716.4|7739.1|7729.1|7739.4|7729.4|7725.9|7715.9|165
1607533200000|2020-12-09 17:00:00|7739.4|7729.4|7746.6|7736.6|7747.1|7737.1|7739.1|7729.1|104
1607533500000|2020-12-09 17:05:00|7746.9|7736.9|7754.9|7744.9|7755.9|7745.9|7746.9|7736.9|131
1607533800000|2020-12-09 17:10:00|7754.6|7744.6|7752.6|7742.6|7756.9|7746.9|7752.1|7742.1|74
1607534100000|2020-12-09 17:15:00|7752.4|7742.4|7751.4|7741.4|7753.1|7743.1|7749.1|7739.1|77
1607534400000|2020-12-09 17:20:00|7751.6|7741.6|7745.4|7735.4|7752.1|7742.1|7743.4|7733.4|107
1607534700000|2020-12-09 17:25:00|7745.1|7735.1|7743.9|7733.9|7746.9|7736.9|7743.1|7733.1|84
1607535000000|2020-12-09 17:30:00|7743.6|7733.6|7737.1|7727.1|7743.9|7733.9|7736.9|7726.9|81
1607535300000|2020-12-09 17:35:00|7736.9|7726.9|7738.6|7728.6|7740.9|7730.9|7736.9|7726.9|45
1607535600000|2020-12-09 17:40:00|7738.4|7728.4|7738.4|7728.4|7739.9|7729.9|7737.1|7727.1|59
1607535900000|2020-12-09 17:45:00|7738.1|7728.1|7735.9|7725.9|7739.4|7729.4|7735.1|7725.1|58
1607536200000|2020-12-09 17:50:00|7735.6|7725.6|7732.9|7722.9|7736.4|7726.4|7729.4|7719.4|105
1607536500000|2020-12-09 17:55:00|7733.1|7723.1|7739.1|7729.1|7742.1|7732.1|7732.3|7722.3|108
1607562000000|2020-12-10 01:00:00|7689.4|7679.4|7693.4|7683.4|7700.9|7690.9|7685.4|7675.4|231
1607562300000|2020-12-10 01:05:00|7693.1|7683.1|7688.1|7678.1|7695.1|7685.1|7686.4|7676.4|250
1607562600000|2020-12-10 01:10:00|7688.4|7678.4|7698.1|7688.1|7698.1|7688.1|7687.4|7677.4|248
1607562900000|2020-12-10 01:15:00|7698.4|7688.4|7701.4|7691.4|7706.4|7696.4|7697.9|7687.9|222
1607563200000|2020-12-10 01:20:00|7701.1|7691.1|7706.4|7696.4|7707.4|7697.4|7699.4|7689.4|199
1607563500000|2020-12-10 01:25:00|7706.1|7696.1|7703.6|7693.6|7707.5|7697.5|7702.6|7692.6|176
1607563800000|2020-12-10 01:30:00|7704.1|7694.1|7695.3|7685.3|7706.6|7696.6|7695.3|7685.3|223
1607564100000|2020-12-10 01:35:00|7695.4|7685.4|7698.4|7688.4|7702.4|7692.4|7695.4|7685.4|198
1607564400000|2020-12-10 01:40:00|7698.6|7688.6|7693.1|7683.1|7699.9|7689.9|7692.3|7682.3|162
1607564700000|2020-12-10 01:45:00|7692.9|7682.9|7693|7683|7693.4|7683.4|7688.4|7678.4|158
1607565000000|2020-12-10 01:50:00|7692.9|7682.9|7681.1|7671.1|7694.4|7684.4|7677.9|7667.9|303
1607565300000|2020-12-10 01:55:00|7681.4|7671.4|7685.8|7675.8|7687.6|7677.6|7678.6|7668.6|300
1607565600000|2020-12-10 02:00:00|7685.6|7675.6|7691.4|7681.4|7692.6|7682.6|7682.6|7672.6|178
1607565900000|2020-12-10 02:05:00|7691.6|7681.6|7688.6|7678.6|7693.6|7683.6|7688.6|7678.6|140
1607566200000|2020-12-10 02:10:00|7688.9|7678.9|7689.4|7679.4|7690.9|7680.9|7688.6|7678.6|109
1607566500000|2020-12-10 02:15:00|7689.5|7679.5|7689.1|7679.1|7691.9|7681.9|7689.1|7679.1|39
1607566800000|2020-12-10 02:20:00|7688.6|7678.6|7685.6|7675.6|7689|7679|7685.6|7675.6|65
1607567100000|2020-12-10 02:25:00|7685.9|7675.9|7683.6|7673.6|7686.1|7676.1|7683.4|7673.4|39
1607567400000|2020-12-10 02:30:00|7683.9|7673.9|7691.9|7681.9|7695.8|7685.8|7683.9|7673.9|162
1607567700000|2020-12-10 02:35:00|7692|7682|7697.4|7687.4|7697.4|7687.4|7691.1|7681.1|100
1607568000000|2020-12-10 02:40:00|7697.1|7687.1|7697.1|7687.1|7700.9|7690.9|7696.6|7686.6|71
1607568300000|2020-12-10 02:45:00|7697.3|7687.3|7701.9|7691.9|7702.5|7692.5|7696.9|7686.9|90
1607568600000|2020-12-10 02:50:00|7702.1|7692.1|7700.6|7690.6|7702.6|7692.6|7699.9|7689.9|72
1607568900000|2020-12-10 02:55:00|7700.1|7690.1|7698.1|7688.1|7705.6|7695.6|7696.9|7686.9|105
1607569200000|2020-12-10 03:00:00|7698.6|7688.6|7696.4|7686.4|7699.9|7689.9|7694.6|7684.6|69
1607569500000|2020-12-10 03:05:00|7696.8|7686.8|7705.3|7695.3|7706.1|7696.1|7696.4|7686.4|103
1607569800000|2020-12-10 03:10:00|7705.5|7695.5|7704.4|7694.4|7708.4|7698.4|7702.1|7692.1|82
1607570100000|2020-12-10 03:15:00|7704.6|7694.6|7704.3|7694.3|7706.4|7696.4|7701.1|7691.1|111
1607570400000|2020-12-10 03:20:00|7704.5|7694.5|7704.1|7694.1|7707.1|7697.1|7703.9|7693.9|100
1607570700000|2020-12-10 03:25:00|7703.9|7693.9|7700.4|7690.4|7705|7695|7698.6|7688.6|136
1607571000000|2020-12-10 03:30:00|7700.1|7690.1|7699.9|7689.9|7700.4|7690.4|7699.4|7689.4|30
1607571300000|2020-12-10 03:35:00|7699.8|7689.8|7699.5|7689.5|7699.9|7689.9|7699.1|7689.1|10
1607571600000|2020-12-10 03:40:00|7699.4|7689.4|7700.4|7690.4|7701.4|7691.4|7698.4|7688.4|26
1607571900000|2020-12-10 03:45:00|7700.1|7690.1|7699.4|7689.4|7700.4|7690.4|7699.4|7689.4|16
1607572200000|2020-12-10 03:50:00|7699.1|7689.1|7697.4|7687.4|7699.1|7689.1|7697.4|7687.4|12
1607572500000|2020-12-10 03:55:00|7696.9|7686.9|7697.6|7687.6|7698.1|7688.1|7696.9|7686.9|19
1607572800000|2020-12-10 04:00:00|7697.4|7687.4|7699.4|7689.4|7699.9|7689.9|7696.1|7686.1|24
1607573100000|2020-12-10 04:05:00|7699.1|7689.1|7701.6|7691.6|7702.1|7692.1|7699.1|7689.1|15
1607573400000|2020-12-10 04:10:00|7701.5|7691.5|7703.1|7693.1|7704.6|7694.6|7701.5|7691.5|28
1607573700000|2020-12-10 04:15:00|7702.9|7692.9|7705.4|7695.4|7705.8|7695.8|7702.9|7692.9|16
1607574000000|2020-12-10 04:20:00|7705.1|7695.1|7705.9|7695.9|7706.3|7696.3|7705.1|7695.1|11
1607574300000|2020-12-10 04:25:00|7705.6|7695.6|7705.6|7695.6|7705.6|7695.6|7703.9|7693.9|14
1607574600000|2020-12-10 04:30:00|7705.9|7695.9|7704.4|7694.4|7706.4|7696.4|7703.9|7693.9|20
1607574900000|2020-12-10 04:35:00|7704.6|7694.6|7705|7695|7705.4|7695.4|7704.6|7694.6|5
1607575200000|2020-12-10 04:40:00|7704.9|7694.9|7704.1|7694.1|7704.9|7694.9|7704.1|7694.1|5
1607575500000|2020-12-10 04:45:00|7703.9|7693.9|7703.6|7693.6|7703.9|7693.9|7702.6|7692.6|12
1607575800000|2020-12-10 04:50:00|7703.9|7693.9|7705.6|7695.6|7706.3|7696.3|7703.9|7693.9|13
1607576100000|2020-12-10 04:55:00|7705.4|7695.4|7708.4|7698.4|7708.4|7698.4|7705.4|7695.4|17
1607576400000|2020-12-10 05:00:00|7708.9|7698.9|7708.9|7698.9|7712.1|7702.1|7707.8|7697.8|42
1607576700000|2020-12-10 05:05:00|7708.8|7698.8|7708.9|7698.9|7709.1|7699.1|7708.1|7698.1|14
1607577000000|2020-12-10 05:10:00|7708.6|7698.6|7706.1|7696.1|7708.6|7698.6|7705.4|7695.4|22
1607577300000|2020-12-10 05:15:00|7705.9|7695.9|7707.1|7697.1|7707.1|7697.1|7705.4|7695.4|9
1607577600000|2020-12-10 05:20:00|7707.4|7697.4|7704.9|7694.9|7707.4|7697.4|7704.5|7694.5|16
1607577900000|2020-12-10 05:25:00|7705.1|7695.1|7703|7693|7705.1|7695.1|7702.6|7692.6|26
1607578200000|2020-12-10 05:30:00|7703.3|7693.3|7715.1|7705.1|7723.3|7713.3|7703.3|7693.3|190
1607578500000|2020-12-10 05:35:00|7714.9|7704.9|7717.8|7707.8|7722.6|7712.6|7713.9|7703.9|140
1607578800000|2020-12-10 05:40:00|7718|7708|7730.1|7720.1|7730.4|7720.4|7714.1|7704.1|228
1607579100000|2020-12-10 05:45:00|7730.3|7720.3|7737.1|7727.1|7739.6|7729.6|7725.9|7715.9|285
1607579400000|2020-12-10 05:50:00|7737.4|7727.4|7729.4|7719.4|7737.5|7727.5|7728.6|7718.6|198
1607579700000|2020-12-10 05:55:00|7729.6|7719.6|7728.6|7718.6|7731.1|7721.1|7727.4|7717.4|169
1607580000000|2020-12-10 06:00:00|7728.9|7718.9|7732.6|7722.6|7736.4|7726.4|7727.5|7717.5|152
1607580300000|2020-12-10 06:05:00|7732.4|7722.4|7736.1|7726.1|7740.6|7730.6|7732.1|7722.1|253
1607580600000|2020-12-10 06:10:00|7735.9|7725.9|7731.4|7721.4|7736.4|7726.4|7729.6|7719.6|203
1607580900000|2020-12-10 06:15:00|7732.4|7722.4|7732.1|7722.1|7734.9|7724.9|7729.8|7719.8|112
1607581200000|2020-12-10 06:20:00|7732|7722|7739.4|7729.4|7739.9|7729.9|7731.4|7721.4|81
1607581500000|2020-12-10 06:25:00|7739.6|7729.6|7741.9|7731.9|7742.4|7732.4|7736.9|7726.9|136
1607581800000|2020-12-10 06:30:00|7741.6|7731.6|7738.1|7728.1|7743.4|7733.4|7736.4|7726.4|179
1607582100000|2020-12-10 06:35:00|7738.4|7728.4|7746.4|7736.4|7749.6|7739.6|7738.4|7728.4|260
1607582400000|2020-12-10 06:40:00|7746.6|7736.6|7749.1|7739.1|7749.4|7739.4|7742.1|7732.1|210
1607582700000|2020-12-10 06:45:00|7749.4|7739.4|7745.4|7735.4|7750.6|7740.6|7738.4|7728.4|253
1607583000000|2020-12-10 06:50:00|7745.1|7735.1|7739.1|7729.1|7745.6|7735.6|7738.9|7728.9|162
1607583300000|2020-12-10 06:55:00|7738.9|7728.9|7741.3|7731.3|7742.1|7732.1|7736.1|7726.1|228
1607583600000|2020-12-10 07:00:00|7740.6|7730.6|7744.4|7734.4|7745.8|7735.8|7739.1|7729.1|82
1607583900000|2020-12-10 07:05:00|7744.5|7734.5|7746.1|7736.1|7748.6|7738.6|7744.5|7734.5|50
1607584200000|2020-12-10 07:10:00|7746.6|7736.6|7746.9|7736.9|7749.6|7739.6|7745.4|7735.4|45
1607584500000|2020-12-10 07:15:00|7747|7737|7746.6|7736.6|7748.1|7738.1|7745.9|7735.9|39
1607584800000|2020-12-10 07:20:00|7746.9|7736.9|7747.4|7737.4|7748.6|7738.6|7743.4|7733.4|49
1607585100000|2020-12-10 07:25:00|7747.6|7737.6|7741.9|7731.9|7748.1|7738.1|7741.9|7731.9|45
1607585400000|2020-12-10 07:30:00|7742.4|7732.4|7740.5|7730.5|7744.3|7734.3|7739.4|7729.4|74
1607585700000|2020-12-10 07:35:00|7740.1|7730.1|7742.4|7732.4|7743.6|7733.6|7739.4|7729.4|69
1607586000000|2020-12-10 07:40:00|7742.6|7732.6|7737.4|7727.4|7742.6|7732.6|7735.5|7725.5|53
1607586300000|2020-12-10 07:45:00|7737.6|7727.6|7738.9|7728.9|7739.6|7729.6|7736.9|7726.9|46
1607586600000|2020-12-10 07:50:00|7738.6|7728.6|7744|7734|7744|7734|7738.1|7728.1|38
1607586900000|2020-12-10 07:55:00|7744.1|7734.1|7745.6|7735.6|7745.6|7735.6|7739.9|7729.9|67
1607587200000|2020-12-10 08:00:00|7745.9|7735.9|7750.6|7740.6|7755.1|7745.1|7742.6|7732.6|251
1607587500000|2020-12-10 08:05:00|7750.9|7740.9|7748.1|7738.1|7751.5|7741.5|7746.9|7736.9|180
1607587800000|2020-12-10 08:10:00|7747.1|7737.1|7747.6|7737.6|7748.4|7738.4|7744.4|7734.4|171
1607588100000|2020-12-10 08:15:00|7747.8|7737.8|7736.9|7726.9|7748.3|7738.3|7736.9|7726.9|181
1607588400000|2020-12-10 08:20:00|7737.4|7727.4|7739.9|7729.9|7741.4|7731.4|7735.9|7725.9|161
1607588700000|2020-12-10 08:25:00|7739.6|7729.6|7743.1|7733.1|7743.6|7733.6|7737.1|7727.1|126
1607589000000|2020-12-10 08:30:00|7742.9|7732.9|7748.1|7738.1|7748.6|7738.6|7741.9|7731.9|88
1607589300000|2020-12-10 08:35:00|7747.9|7737.9|7744.9|7734.9|7749.6|7739.6|7744.4|7734.4|98
1607589600000|2020-12-10 08:40:00|7744.6|7734.6|7742.4|7732.4|7744.6|7734.6|7738.9|7728.9|64
1607589900000|2020-12-10 08:45:00|7742.6|7732.6|7744.4|7734.4|7744.6|7734.6|7742.4|7732.4|59
1607590200000|2020-12-10 08:50:00|7744.9|7734.9|7736.9|7726.9|7745.4|7735.4|7736.9|7726.9|108
1607590500000|2020-12-10 08:55:00|7737.1|7727.1|7740.1|7730.1|7740.9|7730.9|7736.6|7726.6|120
1607590800000|2020-12-10 09:00:00|7740.4|7730.4|7735.4|7725.4|7740.9|7730.9|7733.4|7723.4|143
1607591100000|2020-12-10 09:05:00|7735.6|7725.6|7743.9|7733.9|7749.4|7739.4|7735.6|7725.6|195
1607591400000|2020-12-10 09:10:00|7743.6|7733.6|7739.6|7729.6|7746.1|7736.1|7738.6|7728.6|133
1607591700000|2020-12-10 09:15:00|7739.9|7729.9|7743.1|7733.1|7743.6|7733.6|7738.4|7728.4|156
1607592000000|2020-12-10 09:20:00|7743.6|7733.6|7741.9|7731.9|7746.1|7736.1|7741.9|7731.9|101
1607592300000|2020-12-10 09:25:00|7742.1|7732.1|7746.9|7736.9|7748.4|7738.4|7741.9|7731.9|97
1607592600000|2020-12-10 09:30:00|7746.6|7736.6|7747.9|7737.9|7748.6|7738.6|7743.4|7733.4|151
1607592900000|2020-12-10 09:35:00|7748.1|7738.1|7744.6|7734.6|7749.9|7739.9|7741.9|7731.9|146
1607593200000|2020-12-10 09:40:00|7744.9|7734.9|7744.1|7734.1|7746.6|7736.6|7741.6|7731.6|123
1607593500000|2020-12-10 09:45:00|7744.4|7734.4|7744.6|7734.6|7748.6|7738.6|7743.6|7733.6|124
1607593800000|2020-12-10 09:50:00|7744.4|7734.4|7744.4|7734.4|7747.1|7737.1|7743.9|7733.9|105
1607594100000|2020-12-10 09:55:00|7744.1|7734.1|7740.4|7730.4|7744.1|7734.1|7738.9|7728.9|104
1607594400000|2020-12-10 10:00:00|7740.1|7730.1|7744.6|7734.6|7746.6|7736.6|7740.1|7730.1|118
1607594700000|2020-12-10 10:05:00|7744.4|7734.4|7739.1|7729.1|7744.4|7734.4|7738.6|7728.6|98
1607595000000|2020-12-10 10:10:00|7739.4|7729.4|7745.1|7735.1|7745.6|7735.6|7739.4|7729.4|100
1607595300000|2020-12-10 10:15:00|7745.4|7735.4|7745.4|7735.4|7746.1|7736.1|7741.9|7731.9|93
1607595600000|2020-12-10 10:20:00|7745.6|7735.6|7748.1|7738.1|7750.4|7740.4|7745.6|7735.6|89
1607595900000|2020-12-10 10:25:00|7748.4|7738.4|7750.9|7740.9|7751.6|7741.6|7748.4|7738.4|81
1607596200000|2020-12-10 10:30:00|7750.6|7740.6|7752.1|7742.1|7754.9|7744.9|7750.4|7740.4|99
1607596500000|2020-12-10 10:35:00|7752.4|7742.4|7752.4|7742.4|7753.9|7743.9|7752.1|7742.1|58
1607596800000|2020-12-10 10:40:00|7752.1|7742.1|7751.1|7741.1|7753.4|7743.4|7751.1|7741.1|55
1607597100000|2020-12-10 10:45:00|7751.4|7741.4|7753.9|7743.9|7754.6|7744.6|7750.9|7740.9|59
1607597400000|2020-12-10 10:50:00|7754.1|7744.1|7752.1|7742.1|7755.4|7745.4|7749.1|7739.1|97
1607597700000|2020-12-10 10:55:00|7750.9|7740.9|7751.4|7741.4|7753.1|7743.1|7750.6|7740.6|82
1607598000000|2020-12-10 11:00:00|7751.1|7741.1|7748.1|7738.1|7751.1|7741.1|7747.6|7737.6|93
1607598300000|2020-12-10 11:05:00|7748.6|7738.6|7750.6|7740.6|7751.9|7741.9|7747.9|7737.9|66
1607598600000|2020-12-10 11:10:00|7751.4|7741.4|7748.1|7738.1|7751.9|7741.9|7748.1|7738.1|57
1607598900000|2020-12-10 11:15:00|7748.4|7738.4|7745.6|7735.6|7749.9|7739.9|7744.6|7734.6|91
1607599200000|2020-12-10 11:20:00|7745.9|7735.9|7750.6|7740.6|7750.9|7740.9|7745.9|7735.9|56
1607599500000|2020-12-10 11:25:00|7750.9|7740.9|7751.6|7741.6|7752.6|7742.6|7749.4|7739.4|68
1607599800000|2020-12-10 11:30:00|7751.4|7741.4|7751.4|7741.4|7752.6|7742.6|7750.4|7740.4|50
1607600100000|2020-12-10 11:35:00|7751.1|7741.1|7750.4|7740.4|7752.4|7742.4|7746.4|7736.4|97
1607600400000|2020-12-10 11:40:00|7750.1|7740.1|7752.4|7742.4|7752.4|7742.4|7749.4|7739.4|62
1607600700000|2020-12-10 11:45:00|7752.6|7742.6|7748.4|7738.4|7753.1|7743.1|7747.9|7737.9|53
1607601000000|2020-12-10 11:50:00|7748.1|7738.1|7750.1|7740.1|7751.9|7741.9|7747.6|7737.6|76
1607601300000|2020-12-10 11:55:00|7749.9|7739.9|7748.1|7738.1|7750.6|7740.6|7747.9|7737.9|77
1607601600000|2020-12-10 12:00:00|7748.4|7738.4|7743.9|7733.9|7749.9|7739.9|7743.4|7733.4|122
1607601900000|2020-12-10 12:05:00|7744.1|7734.1|7745.4|7735.4|7747.4|7737.4|7742.1|7732.1|117
1607602200000|2020-12-10 12:10:00|7745.1|7735.1|7743.6|7733.6|7745.9|7735.9|7741.6|7731.6|130
1607602500000|2020-12-10 12:15:00|7743.9|7733.9|7742.1|7732.1|7746.1|7736.1|7741.9|7731.9|96
1607602800000|2020-12-10 12:20:00|7741.9|7731.9|7735.9|7725.9|7743.9|7733.9|7734.4|7724.4|171
1607603100000|2020-12-10 12:25:00|7735.6|7725.6|7741.6|7731.6|7742.1|7732.1|7735.6|7725.6|110
1607603400000|2020-12-10 12:30:00|7741.4|7731.4|7731.6|7721.6|7741.4|7731.4|7731.1|7721.1|207
1607603700000|2020-12-10 12:35:00|7731.9|7721.9|7737.1|7727.1|7737.6|7727.6|7731.6|7721.6|109
1607604000000|2020-12-10 12:40:00|7737.4|7727.4|7736.1|7726.1|7740.1|7730.1|7735.6|7725.6|63
1607604300000|2020-12-10 12:45:00|7736.6|7726.6|7744.4|7734.4|7749.4|7739.4|7736.6|7726.6|148
1607604600000|2020-12-10 12:50:00|7744.6|7734.6|7743.4|7733.4|7745.4|7735.4|7738.6|7728.6|128
1607604900000|2020-12-10 12:55:00|7743.6|7733.6|7746.1|7736.1|7746.6|7736.6|7739.4|7729.4|229
1607605200000|2020-12-10 13:00:00|7745.9|7735.9|7758.6|7748.6|7766.6|7756.6|7745.9|7735.9|551
1607605500000|2020-12-10 13:05:00|7758.4|7748.4|7745.9|7735.9|7759.9|7749.9|7743.1|7733.1|375
1607605800000|2020-12-10 13:10:00|7746.1|7736.1|7742.6|7732.6|7750.6|7740.6|7742.1|7732.1|218
1607606100000|2020-12-10 13:15:00|7743.1|7733.1|7746.4|7736.4|7749.4|7739.4|7739.6|7729.6|334
1607606400000|2020-12-10 13:20:00|7746.1|7736.1|7754.9|7744.9|7756.1|7746.1|7743.4|7733.4|180
1607606700000|2020-12-10 13:25:00|7754.6|7744.6|7755.9|7745.9|7757.1|7747.1|7746.6|7736.6|254
1607607000000|2020-12-10 13:30:00|7755.6|7745.6|7763.9|7753.9|7764.9|7754.9|7754.1|7744.1|263
1607607300000|2020-12-10 13:35:00|7763.6|7753.6|7824.8|7814.8|7853.9|7843.9|7762.1|7752.1|647
1607607600000|2020-12-10 13:40:00|7824.9|7814.9|7839.5|7829.5|7845.8|7835.8|7819.5|7809.5|719
1607607900000|2020-12-10 13:45:00|7840.1|7830.1|7834.1|7824.1|7843.3|7833.3|7824.1|7814.1|498
1607608200000|2020-12-10 13:50:00|7834.6|7824.6|7839|7829|7846.1|7836.1|7828.5|7818.5|502
1607608500000|2020-12-10 13:55:00|7839.1|7829.1|7853.4|7843.4|7853.4|7843.4|7831.6|7821.6|427
1607608800000|2020-12-10 14:00:00|7853.1|7843.1|7877.4|7867.4|7902.5|7892.5|7852.4|7842.4|767
1607609100000|2020-12-10 14:05:00|7876.3|7866.3|7877.6|7867.6|7883.9|7873.9|7863.1|7853.1|557
1607609400000|2020-12-10 14:10:00|7877.4|7867.4|7859.4|7849.4|7878|7868|7856.6|7846.6|471
1607609700000|2020-12-10 14:15:00|7859.6|7849.6|7859.9|7849.9|7867.9|7857.9|7857.1|7847.1|309
1607610000000|2020-12-10 14:20:00|7860.3|7850.3|7849.9|7839.9|7870.1|7860.1|7849.9|7839.9|301
1607610300000|2020-12-10 14:25:00|7850.1|7840.1|7853.4|7843.4|7862.6|7852.6|7847.4|7837.4|354
1607610600000|2020-12-10 14:30:00|7852.3|7842.3|7859.4|7849.4|7872.1|7862.1|7851.6|7841.6|418
1607610900000|2020-12-10 14:35:00|7859.3|7849.3|7880.5|7870.5|7883.9|7873.9|7858.5|7848.5|546
1607611200000|2020-12-10 14:40:00|7880.6|7870.6|7883.1|7873.1|7886.6|7876.6|7871.9|7861.9|513
1607611500000|2020-12-10 14:45:00|7883.4|7873.4|7888.4|7878.4|7890.4|7880.4|7875.1|7865.1|469
1607611800000|2020-12-10 14:50:00|7888.6|7878.6|7870.6|7860.6|7892.4|7882.4|7869.1|7859.1|467
1607612100000|2020-12-10 14:55:00|7870.9|7860.9|7882.6|7872.6|7884.1|7874.1|7870.9|7860.9|382
1607612400000|2020-12-10 15:00:00|7883.1|7873.1|7890.4|7880.4|7897.3|7887.3|7882.9|7872.9|471
1607612700000|2020-12-10 15:05:00|7890.6|7880.6|7890.4|7880.4|7904.4|7894.4|7886.1|7876.1|403
1607613000000|2020-12-10 15:10:00|7890.6|7880.6|7884.4|7874.4|7891.6|7881.6|7877.4|7867.4|276
1607613300000|2020-12-10 15:15:00|7884.9|7874.9|7882.6|7872.6|7884.9|7874.9|7875.4|7865.4|203
1607613600000|2020-12-10 15:20:00|7882.4|7872.4|7874.1|7864.1|7882.4|7872.4|7874.1|7864.1|169
1607613900000|2020-12-10 15:25:00|7873.9|7863.9|7877.1|7867.1|7877.1|7867.1|7871.1|7861.1|163
1607614200000|2020-12-10 15:30:00|7876.9|7866.9|7878.1|7868.1|7883.1|7873.1|7875.1|7865.1|214
1607614500000|2020-12-10 15:35:00|7878.4|7868.4|7894.4|7884.4|7895.6|7885.6|7877.9|7867.9|215
1607614800000|2020-12-10 15:40:00|7893.9|7883.9|7888.6|7878.6|7897.4|7887.4|7888.1|7878.1|244
1607615100000|2020-12-10 15:45:00|7888.4|7878.4|7887.1|7877.1|7890.9|7880.9|7882.9|7872.9|154
1607615400000|2020-12-10 15:50:00|7887.4|7877.4|7895.6|7885.6|7896.9|7886.9|7887.1|7877.1|165
1607615700000|2020-12-10 15:55:00|7895.4|7885.4|7890.9|7880.9|7895.6|7885.6|7882.6|7872.6|198
1607616000000|2020-12-10 16:00:00|7891.1|7881.1|7895.9|7885.9|7898.4|7888.4|7887.6|7877.6|200
1607616300000|2020-12-10 16:05:00|7896.1|7886.1|7882.4|7872.4|7896.4|7886.4|7881.9|7871.9|199
1607616600000|2020-12-10 16:10:00|7882.1|7872.1|7881.1|7871.1|7884.6|7874.6|7876.4|7866.4|188
1607616900000|2020-12-10 16:15:00|7881.4|7871.4|7882.9|7872.9|7885.6|7875.6|7875.6|7865.6|312
1607617200000|2020-12-10 16:20:00|7882.4|7872.4|7880.9|7870.9|7885.1|7875.1|7875.9|7865.9|222
1607617500000|2020-12-10 16:25:00|7880.1|7870.1|7877.9|7867.9|7881.4|7871.4|7875.9|7865.9|90
1607617800000|2020-12-10 16:30:00|7878.1|7868.1|7878.6|7868.6|7883.4|7873.4|7878.1|7868.1|99
1607618100000|2020-12-10 16:35:00|7878.4|7868.4|7884.9|7874.9|7888.6|7878.6|7877.9|7867.9|173
1607618400000|2020-12-10 16:40:00|7884.6|7874.6|7889.1|7879.1|7891.4|7881.4|7884.4|7874.4|186
1607618700000|2020-12-10 16:45:00|7889.4|7879.4|7880.4|7870.4|7891.6|7881.6|7876.4|7866.4|236
1607619000000|2020-12-10 16:50:00|7880.1|7870.1|7877.4|7867.4|7880.1|7870.1|7875.9|7865.9|159
1607619300000|2020-12-10 16:55:00|7877.6|7867.6|7877.6|7867.6|7881.4|7871.4|7877.4|7867.4|147
1607619600000|2020-12-10 17:00:00|7877.4|7867.4|7882.4|7872.4|7882.6|7872.6|7876.4|7866.4|103
1607619900000|2020-12-10 17:05:00|7882.1|7872.1|7882.1|7872.1|7883.6|7873.6|7880.9|7870.9|66
1607620200000|2020-12-10 17:10:00|7882.4|7872.4|7882.4|7872.4|7884.4|7874.4|7881.1|7871.1|72
1607620500000|2020-12-10 17:15:00|7882.6|7872.6|7882.4|7872.4|7883.6|7873.6|7880.6|7870.6|60
1607620800000|2020-12-10 17:20:00|7882.1|7872.1|7884.4|7874.4|7884.4|7874.4|7880.6|7870.6|38
1607621100000|2020-12-10 17:25:00|7884.1|7874.1|7888.6|7878.6|7888.6|7878.6|7883.6|7873.6|39
1607621400000|2020-12-10 17:30:00|7888.9|7878.9|7887.1|7877.1|7892.9|7882.9|7887.1|7877.1|95
1607621700000|2020-12-10 17:35:00|7886.9|7876.9|7879.1|7869.1|7886.9|7876.9|7877.6|7867.6|103
1607622000000|2020-12-10 17:40:00|7879.4|7869.4|7876.6|7866.6|7879.6|7869.6|7875.4|7865.4|83
1607622300000|2020-12-10 17:45:00|7876.4|7866.4|7879.6|7869.6|7880.9|7870.9|7875.6|7865.6|65
1607622600000|2020-12-10 17:50:00|7879.4|7869.4|7875.6|7865.6|7880.4|7870.4|7875.1|7865.1|87
1607622900000|2020-12-10 17:55:00|7875.4|7865.4|7875.6|7865.6|7878.8|7868.8|7875.1|7865.1|117
1607648400000|2020-12-11 01:00:00|7896.6|7886.6|7902.4|7892.4|7903.5|7893.5|7896.4|7886.4|161
1607648700000|2020-12-11 01:05:00|7902.6|7892.6|7908.6|7898.6|7918.5|7908.5|7902.4|7892.4|267
1607649000000|2020-12-11 01:10:00|7909.1|7899.1|7920.9|7910.9|7923.4|7913.4|7908.4|7898.4|232
1607649300000|2020-12-11 01:15:00|7920.5|7910.5|7931.9|7921.9|7936.1|7926.1|7918.1|7908.1|300
1607649600000|2020-12-11 01:20:00|7932.1|7922.1|7950.4|7940.4|7979.3|7969.3|7931|7921|621
1607649900000|2020-12-11 01:25:00|7950.6|7940.6|7946.6|7936.6|7951.4|7941.4|7936.5|7926.5|406
1607650200000|2020-12-11 01:30:00|7946.9|7936.9|7933.9|7923.9|7948.6|7938.6|7929.1|7919.1|359
1607650500000|2020-12-11 01:35:00|7933.6|7923.6|7937.1|7927.1|7940.9|7930.9|7933.1|7923.1|252
1607650800000|2020-12-11 01:40:00|7937.4|7927.4|7941.9|7931.9|7946.4|7936.4|7937.4|7927.4|225
1607651100000|2020-12-11 01:45:00|7942.1|7932.1|7948.9|7938.9|7949.9|7939.9|7942.1|7932.1|215
1607651400000|2020-12-11 01:50:00|7949.1|7939.1|7964.6|7954.6|7964.6|7954.6|7946.1|7936.1|246
1607651700000|2020-12-11 01:55:00|7964.9|7954.9|7938.9|7928.9|7970.9|7960.9|7937.9|7927.9|442
1607652000000|2020-12-11 02:00:00|7938.6|7928.6|7847.1|7837.1|7940.4|7930.4|7735.4|7725.4|881
1607652300000|2020-12-11 02:05:00|7847.4|7837.4|7818.8|7808.8|7848.9|7838.9|7762.3|7752.3|878
1607652600000|2020-12-11 02:10:00|7819.1|7809.1|7831.4|7821.4|7866.6|7856.6|7811.6|7801.6|621
1607652900000|2020-12-11 02:15:00|7831.6|7821.6|7849.1|7839.1|7859.1|7849.1|7831.1|7821.1|150
1607653200000|2020-12-11 02:20:00|7849.4|7839.4|7843.6|7833.6|7855.4|7845.4|7843.6|7833.6|108
1607653500000|2020-12-11 02:25:00|7843.9|7833.9|7839.6|7829.6|7848.1|7838.1|7839.4|7829.4|84
1607653800000|2020-12-11 02:30:00|7839.5|7829.5|7827.1|7817.1|7839.6|7829.6|7798.4|7788.4|549
1607654100000|2020-12-11 02:35:00|7826.9|7816.9|7835.1|7825.1|7837.6|7827.6|7821.1|7811.1|349
1607654400000|2020-12-11 02:40:00|7835.4|7825.4|7826|7816|7837.9|7827.9|7820.6|7810.6|296
1607654700000|2020-12-11 02:45:00|7825.6|7815.6|7819.1|7809.1|7825.9|7815.9|7813.1|7803.1|240
1607655000000|2020-12-11 02:50:00|7818.9|7808.9|7807|7797|7821.6|7811.6|7807|7797|248
1607655300000|2020-12-11 02:55:00|7807.1|7797.1|7815.9|7805.9|7818.8|7808.8|7797.4|7787.4|270
1607655600000|2020-12-11 03:00:00|7815.6|7805.6|7800.4|7790.4|7815.6|7805.6|7799.4|7789.4|198
1607655900000|2020-12-11 03:05:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.9|7787.9|223
1607656200000|2020-12-11 03:10:00|7801.4|7791.4|7782.5|7772.5|7802.1|7792.1|7778.9|7768.9|372
1607656500000|2020-12-11 03:15:00|7782.3|7772.3|7781.1|7771.1|7783.6|7773.6|7767.4|7757.4|321
1607656800000|2020-12-11 03:20:00|7780.9|7770.9|7805|7795|7806|7796|7778.4|7768.4|351
1607657100000|2020-12-11 03:25:00|7804.9|7794.9|7805.6|7795.6|7810.6|7800.6|7802.3|7792.3|216
1607657400000|2020-12-11 03:30:00|7805.9|7795.9|7817.9|7807.9|7818.9|7808.9|7804.9|7794.9|92
1607657700000|2020-12-11 03:35:00|7817.4|7807.4|7818.9|7808.9|7822.4|7812.4|7814.3|7804.3|71
1607658000000|2020-12-11 03:40:00|7818.6|7808.6|7822.5|7812.5|7830.9|7820.9|7818.6|7808.6|92
1607658300000|2020-12-11 03:45:00|7822.3|7812.3|7820|7810|7822.3|7812.3|7819.4|7809.4|31
1607658600000|2020-12-11 03:50:00|7820.1|7810.1|7825.9|7815.9|7827.4|7817.4|7820.1|7810.1|53
1607658900000|2020-12-11 03:55:00|7826|7816|7826.3|7816.3|7829.1|7819.1|7824.4|7814.4|48
1607659200000|2020-12-11 04:00:00|7826.1|7816.1|7823.8|7813.8|7826.9|7816.9|7822.1|7812.1|56
1607659500000|2020-12-11 04:05:00|7823.6|7813.6|7823.6|7813.6|7823.9|7813.9|7820.6|7810.6|47
1607659800000|2020-12-11 04:10:00|7823.4|7813.4|7818.1|7808.1|7823.4|7813.4|7816.6|7806.6|54
1607660100000|2020-12-11 04:15:00|7818.6|7808.6|7818.4|7808.4|7820.6|7810.6|7817.9|7807.9|23
1607660400000|2020-12-11 04:20:00|7818.9|7808.9|7820.3|7810.3|7824.1|7814.1|7818.4|7808.4|37
1607660700000|2020-12-11 04:25:00|7820.4|7810.4|7820.4|7810.4|7821.4|7811.4|7819.9|7809.9|15
1607661000000|2020-12-11 04:30:00|7820.9|7810.9|7819.9|7809.9|7823.6|7813.6|7818.4|7808.4|37
1607661300000|2020-12-11 04:35:00|7820|7810|7820.3|7810.3|7821.4|7811.4|7819.9|7809.9|23
1607661600000|2020-12-11 04:40:00|7820.1|7810.1|7821.1|7811.1|7821.1|7811.1|7820.1|7810.1|7
1607661900000|2020-12-11 04:45:00|7821.4|7811.4|7819.4|7809.4|7821.6|7811.6|7819.1|7809.1|24
1607662200000|2020-12-11 04:50:00|7818.9|7808.9|7818.6|7808.6|7819.6|7809.6|7817.6|7807.6|16
1607662500000|2020-12-11 04:55:00|7818.4|7808.4|7820.1|7810.1|7820.1|7810.1|7818.4|7808.4|14
1607662800000|2020-12-11 05:00:00|7819.9|7809.9|7818.1|7808.1|7823|7813|7816.9|7806.9|68
1607663100000|2020-12-11 05:05:00|7818.4|7808.4|7824.1|7814.1|7828|7818|7818.4|7808.4|83
1607663400000|2020-12-11 05:10:00|7824.6|7814.6|7826.6|7816.6|7828.6|7818.6|7824.6|7814.6|39
1607663700000|2020-12-11 05:15:00|7826.9|7816.9|7830.6|7820.6|7833.6|7823.6|7826.9|7816.9|70
1607664000000|2020-12-11 05:20:00|7830.9|7820.9|7829.4|7819.4|7835.9|7825.9|7829.4|7819.4|80
1607664300000|2020-12-11 05:25:00|7828.8|7818.8|7821.8|7811.8|7828.9|7818.9|7821.8|7811.8|58
1607664600000|2020-12-11 05:30:00|7822|7812|7821.5|7811.5|7829.4|7819.4|7817.1|7807.1|303
1607664900000|2020-12-11 05:35:00|7821.9|7811.9|7814.1|7804.1|7823.1|7813.1|7811.9|7801.9|235
1607665200000|2020-12-11 05:40:00|7813.9|7803.9|7812.6|7802.6|7814.4|7804.4|7806.1|7796.1|150
1607665500000|2020-12-11 05:45:00|7812.4|7802.4|7804.1|7794.1|7813.4|7803.4|7803.9|7793.9|135
1607665800000|2020-12-11 05:50:00|7804.4|7794.4|7807.4|7797.4|7808.6|7798.6|7800.1|7790.1|137
1607666100000|2020-12-11 05:55:00|7807.1|7797.1|7805.6|7795.6|7807.9|7797.9|7803.6|7793.6|116
1607666400000|2020-12-11 06:00:00|7805.4|7795.4|7805.6|7795.6|7809.6|7799.6|7800.1|7790.1|146
1607666700000|2020-12-11 06:05:00|7806.1|7796.1|7795.6|7785.6|7807.9|7797.9|7791.9|7781.9|204
1607667000000|2020-12-11 06:10:00|7795|7785|7794.9|7784.9|7797.4|7787.4|7790.6|7780.6|184
1607667300000|2020-12-11 06:15:00|7794.6|7784.6|7800.5|7790.5|7801.9|7791.9|7791.9|7781.9|118
1607667600000|2020-12-11 06:20:00|7800.9|7790.9|7800.4|7790.4|7801.3|7791.3|7793.1|7783.1|147
1607667900000|2020-12-11 06:25:00|7800.1|7790.1|7805.6|7795.6|7808.1|7798.1|7798.6|7788.6|116
1607668200000|2020-12-11 06:30:00|7805.9|7795.9|7811.6|7801.6|7813.9|7803.9|7805.9|7795.9|205
1607668500000|2020-12-11 06:35:00|7811.1|7801.1|7814.5|7804.5|7817.1|7807.1|7809.6|7799.6|167
1607668800000|2020-12-11 06:40:00|7814.6|7804.6|7819.4|7809.4|7820.4|7810.4|7811.1|7801.1|168
1607669100000|2020-12-11 06:45:00|7820|7810|7828.6|7818.6|7828.9|7818.9|7816.6|7806.6|210
1607669400000|2020-12-11 06:50:00|7828.9|7818.9|7834.5|7824.5|7836.1|7826.1|7826.6|7816.6|234
1607669700000|2020-12-11 06:55:00|7834.6|7824.6|7822.6|7812.6|7835|7825|7821.4|7811.4|188
1607670000000|2020-12-11 07:00:00|7823.1|7813.1|7825.1|7815.1|7828.1|7818.1|7821.6|7811.6|102
1607670300000|2020-12-11 07:05:00|7824.9|7814.9|7822.8|7812.8|7824.9|7814.9|7820.6|7810.6|78
1607670600000|2020-12-11 07:10:00|7822.9|7812.9|7828.9|7818.9|7831|7821|7822.9|7812.9|75
1607670900000|2020-12-11 07:15:00|7828.5|7818.5|7821.6|7811.6|7828.5|7818.5|7816.6|7806.6|84
1607671200000|2020-12-11 07:20:00|7821.4|7811.4|7823.4|7813.4|7823.9|7813.9|7820.1|7810.1|43
1607671500000|2020-12-11 07:25:00|7823.6|7813.6|7830.1|7820.1|7830.6|7820.6|7822.9|7812.9|64
1607671800000|2020-12-11 07:30:00|7830.4|7820.4|7822.6|7812.6|7831.8|7821.8|7821.1|7811.1|86
1607672100000|2020-12-11 07:35:00|7823.1|7813.1|7813.6|7803.6|7826.3|7816.3|7810.9|7800.9|118
1607672400000|2020-12-11 07:40:00|7813.9|7803.9|7809.4|7799.4|7813.9|7803.9|7806.6|7796.6|56
1607672700000|2020-12-11 07:45:00|7809.5|7799.5|7808.5|7798.5|7810|7800|7806.6|7796.6|94
1607673000000|2020-12-11 07:50:00|7808.4|7798.4|7805.9|7795.9|7814.6|7804.6|7804|7794|84
1607673300000|2020-12-11 07:55:00|7805.6|7795.6|7814.1|7804.1|7814.1|7804.1|7804.1|7794.1|109
1607673600000|2020-12-11 08:00:00|7813.9|7803.9|7797.1|7787.1|7813.9|7803.9|7797.1|7787.1|189
1607673900000|2020-12-11 08:05:00|7796.9|7786.9|7805.1|7795.1|7806.4|7796.4|7794.6|7784.6|157
1607674200000|2020-12-11 08:10:00|7804.9|7794.9|7796.1|7786.1|7805.9|7795.9|7794.4|7784.4|169
1607674500000|2020-12-11 08:15:00|7796.4|7786.4|7792.4|7782.4|7798.1|7788.1|7791.6|7781.6|187
1607674800000|2020-12-11 08:20:00|7792.6|7782.6|7784.6|7774.6|7794.1|7784.1|7783.1|7773.1|200
1607675100000|2020-12-11 08:25:00|7784.4|7774.4|7776.1|7766.1|7784.4|7774.4|7773.4|7763.4|173
1607675400000|2020-12-11 08:30:00|7776.4|7766.4|7773.1|7763.1|7776.4|7766.4|7766.4|7756.4|184
1607675700000|2020-12-11 08:35:00|7774.1|7764.1|7774.6|7764.6|7781.6|7771.6|7772.6|7762.6|202
1607676000000|2020-12-11 08:40:00|7774.4|7764.4|7773.4|7763.4|7775.1|7765.1|7770.6|7760.6|119
1607676300000|2020-12-11 08:45:00|7773.1|7763.1|7765.4|7755.4|7774.4|7764.4|7765.4|7755.4|169
1607676600000|2020-12-11 08:50:00|7766.1|7756.1|7761.4|7751.4|7766.9|7756.9|7759.6|7749.6|247
1607676900000|2020-12-11 08:55:00|7760.9|7750.9|7764.4|7754.4|7765.9|7755.9|7755.4|7745.4|214
1607677200000|2020-12-11 09:00:00|7764.1|7754.1|7778.6|7768.6|7780.6|7770.6|7763.4|7753.4|151
1607677500000|2020-12-11 09:05:00|7778.4|7768.4|7768.9|7758.9|7778.9|7768.9|7767.9|7757.9|120
1607677800000|2020-12-11 09:10:00|7768.6|7758.6|7770.9|7760.9|7775.4|7765.4|7765.9|7755.9|123
1607678100000|2020-12-11 09:15:00|7770.6|7760.6|7779.9|7769.9|7782.6|7772.6|7768.6|7758.6|136
1607678400000|2020-12-11 09:20:00|7780.1|7770.1|7788.9|7778.9|7789.9|7779.9|7776.6|7766.6|120
1607678700000|2020-12-11 09:25:00|7789.1|7779.1|7781.9|7771.9|7795.9|7785.9|7781.6|7771.6|196
1607679000000|2020-12-11 09:30:00|7781.6|7771.6|7777.9|7767.9|7783.9|7773.9|7774.9|7764.9|163
1607679300000|2020-12-11 09:35:00|7778.1|7768.1|7788.4|7778.4|7790.4|7780.4|7777.4|7767.4|128
1607679600000|2020-12-11 09:40:00|7788.1|7778.1|7785.9|7775.9|7789.1|7779.1|7781.9|7771.9|105
1607679900000|2020-12-11 09:45:00|7785.6|7775.6|7783.4|7773.4|7789.4|7779.4|7782.9|7772.9|110
1607680200000|2020-12-11 09:50:00|7783.6|7773.6|7771.9|7761.9|7783.6|7773.6|7770.6|7760.6|122
1607680500000|2020-12-11 09:55:00|7771.6|7761.6|7766.4|7756.4|7771.6|7761.6|7765.1|7755.1|155
1607680800000|2020-12-11 10:00:00|7766.1|7756.1|7774.4|7764.4|7775.4|7765.4|7766.1|7756.1|133
1607681100000|2020-12-11 10:05:00|7774.1|7764.1|7771.9|7761.9|7777.1|7767.1|7771.6|7761.6|68
1607681400000|2020-12-11 10:10:00|7772.1|7762.1|7771.9|7761.9|7774.9|7764.9|7771.9|7761.9|49
1607681700000|2020-12-11 10:15:00|7771.6|7761.6|7781.6|7771.6|7788.4|7778.4|7770.6|7760.6|100
1607682000000|2020-12-11 10:20:00|7781.1|7771.1|7782.1|7772.1|7782.1|7772.1|7777.4|7767.4|64
1607682300000|2020-12-11 10:25:00|7781.9|7771.9|7781.4|7771.4|7784.6|7774.6|7781.1|7771.1|91
1607682600000|2020-12-11 10:30:00|7781.6|7771.6|7781.4|7771.4|7783.6|7773.6|7778.1|7768.1|113
1607682900000|2020-12-11 10:35:00|7781.1|7771.1|7782.1|7772.1|7782.4|7772.4|7778.4|7768.4|90
1607683200000|2020-12-11 10:40:00|7781.9|7771.9|7785.1|7775.1|7787.1|7777.1|7781.4|7771.4|93
1607683500000|2020-12-11 10:45:00|7784.9|7774.9|7793.4|7783.4|7793.6|7783.6|7784.1|7774.1|115
1607683800000|2020-12-11 10:50:00|7792.9|7782.9|7787.4|7777.4|7793.9|7783.9|7786.6|7776.6|88
1607684100000|2020-12-11 10:55:00|7787.1|7777.1|7776.9|7766.9|7787.1|7777.1|7776.9|7766.9|118
1607684400000|2020-12-11 11:00:00|7777.1|7767.1|7783.6|7773.6|7790.1|7780.1|7774.6|7764.6|152
1607684700000|2020-12-11 11:05:00|7783.1|7773.1|7779.4|7769.4|7783.1|7773.1|7776.6|7766.6|135
1607685000000|2020-12-11 11:10:00|7779.9|7769.9|7776.9|7766.9|7781.1|7771.1|7776.9|7766.9|59
1607685300000|2020-12-11 11:15:00|7776.6|7766.6|7784.1|7774.1|7784.4|7774.4|7776.6|7766.6|57
1607685600000|2020-12-11 11:20:00|7783.9|7773.9|7780.9|7770.9|7784.1|7774.1|7779.6|7769.6|99
1607685900000|2020-12-11 11:25:00|7781.1|7771.1|7771.9|7761.9|7781.6|7771.6|7770.1|7760.1|99
1607686200000|2020-12-11 11:30:00|7772.1|7762.1|7770.9|7760.9|7776.1|7766.1|7769.4|7759.4|102
1607686500000|2020-12-11 11:35:00|7770.6|7760.6|7774.9|7764.9|7776.1|7766.1|7766.9|7756.9|106
1607686800000|2020-12-11 11:40:00|7774.6|7764.6|7773.9|7763.9|7776.1|7766.1|7771.9|7761.9|102
1607687100000|2020-12-11 11:45:00|7774.1|7764.1|7774.9|7764.9|7777.6|7767.6|7773.1|7763.1|125
1607687400000|2020-12-11 11:50:00|7774.6|7764.6|7769.4|7759.4|7775.9|7765.9|7769.1|7759.1|118
1607687700000|2020-12-11 11:55:00|7768.6|7758.6|7782.6|7772.6|7782.9|7772.9|7768.6|7758.6|129
1607688000000|2020-12-11 12:00:00|7782.4|7772.4|7780.9|7770.9|7787.1|7777.1|7777.9|7767.9|190
1607688300000|2020-12-11 12:05:00|7780.6|7770.6|7771.6|7761.6|7781.6|7771.6|7770.9|7760.9|135
1607688600000|2020-12-11 12:10:00|7771.4|7761.4|7772.9|7762.9|7772.9|7762.9|7767.6|7757.6|73
1607688900000|2020-12-11 12:15:00|7773.4|7763.4|7774.4|7764.4|7775.9|7765.9|7772.6|7762.6|73
1607689200000|2020-12-11 12:20:00|7774.1|7764.1|7766.6|7756.6|7774.1|7764.1|7765.1|7755.1|103
1607689500000|2020-12-11 12:25:00|7766.9|7756.9|7762.4|7752.4|7767.6|7757.6|7760.9|7750.9|106
1607689800000|2020-12-11 12:30:00|7762.9|7752.9|7764.4|7754.4|7769.4|7759.4|7761.4|7751.4|169
1607690100000|2020-12-11 12:35:00|7764.9|7754.9|7766.9|7756.9|7768.9|7758.9|7764.4|7754.4|105
1607690400000|2020-12-11 12:40:00|7767.1|7757.1|7771.6|7761.6|7771.9|7761.9|7766.9|7756.9|90
1607690700000|2020-12-11 12:45:00|7771.9|7761.9|7771.4|7761.4|7772.6|7762.6|7768.4|7758.4|93
1607691000000|2020-12-11 12:50:00|7771.6|7761.6|7778.6|7768.6|7781.4|7771.4|7770.4|7760.4|124
1607691300000|2020-12-11 12:55:00|7778.4|7768.4|7784.4|7774.4|7785.4|7775.4|7777.9|7767.9|116
1607691600000|2020-12-11 13:00:00|7784.6|7774.6|7781.9|7771.9|7792.1|7782.1|7777.1|7767.1|480
1607691900000|2020-12-11 13:05:00|7782.1|7772.1|7788.1|7778.1|7788.6|7778.6|7771.4|7761.4|441
1607692200000|2020-12-11 13:10:00|7786.6|7776.6|7773.1|7763.1|7788.9|7778.9|7765.9|7755.9|528
1607692500000|2020-12-11 13:15:00|7773.4|7763.4|7766.6|7756.6|7775.4|7765.4|7761.6|7751.6|368
1607692800000|2020-12-11 13:20:00|7766.4|7756.4|7756.6|7746.6|7766.4|7756.4|7750.9|7740.9|294
1607693100000|2020-12-11 13:25:00|7756.9|7746.9|7762.9|7752.9|7762.9|7752.9|7756.4|7746.4|262
1607693400000|2020-12-11 13:30:00|7763.4|7753.4|7762.9|7752.9|7767.1|7757.1|7760.9|7750.9|180
1607693700000|2020-12-11 13:35:00|7762.6|7752.6|7755.4|7745.4|7762.6|7752.6|7753.9|7743.9|222
1607694000000|2020-12-11 13:40:00|7755.6|7745.6|7753.1|7743.1|7762.1|7752.1|7753.1|7743.1|232
1607694300000|2020-12-11 13:45:00|7753.4|7743.4|7765.4|7755.4|7768.1|7758.1|7751.6|7741.6|298
1607694600000|2020-12-11 13:50:00|7765.6|7755.6|7764.1|7754.1|7765.6|7755.6|7756.4|7746.4|119
1607694900000|2020-12-11 13:55:00|7763.9|7753.9|7762.6|7752.6|7767.6|7757.6|7759.1|7749.1|147
1607695200000|2020-12-11 14:00:00|7762.9|7752.9|7754.4|7744.4|7765.6|7755.6|7752.6|7742.6|199
1607695500000|2020-12-11 14:05:00|7754.1|7744.1|7754.6|7744.6|7754.6|7744.6|7747.1|7737.1|193
1607695800000|2020-12-11 14:10:00|7754.4|7744.4|7753.6|7743.6|7754.9|7744.9|7749.9|7739.9|217
1607696100000|2020-12-11 14:15:00|7753.9|7743.9|7753.1|7743.1|7762.1|7752.1|7745.6|7735.6|346
1607696400000|2020-12-11 14:20:00|7753.4|7743.4|7743.1|7733.1|7754.6|7744.6|7742.9|7732.9|209
1607696700000|2020-12-11 14:25:00|7743.4|7733.4|7750.6|7740.6|7751.4|7741.4|7728.1|7718.1|367
1607697000000|2020-12-11 14:30:00|7750.4|7740.4|7733.1|7723.1|7750.4|7740.4|7725.9|7715.9|419
1607697300000|2020-12-11 14:35:00|7733.6|7723.6|7712.1|7702.1|7739.9|7729.9|7711.9|7701.9|455
1607697600000|2020-12-11 14:40:00|7711.9|7701.9|7707.9|7697.9|7715.6|7705.6|7707.6|7697.6|391
1607697900000|2020-12-11 14:45:00|7707.6|7697.6|7716.6|7706.6|7718.4|7708.4|7706.4|7696.4|328
1607698200000|2020-12-11 14:50:00|7716.4|7706.4|7720.6|7710.6|7721.9|7711.9|7712.4|7702.4|236
1607698500000|2020-12-11 14:55:00|7720.4|7710.4|7725.4|7715.4|7726.1|7716.1|7712.1|7702.1|305
1607698800000|2020-12-11 15:00:00|7725.1|7715.1|7735.4|7725.4|7740.6|7730.6|7723.1|7713.1|385
1607699100000|2020-12-11 15:05:00|7735.6|7725.6|7745.4|7735.4|7748.1|7738.1|7732.1|7722.1|366
1607699400000|2020-12-11 15:10:00|7745.1|7735.1|7753.1|7743.1|7754.6|7744.6|7740.6|7730.6|297
1607699700000|2020-12-11 15:15:00|7753.4|7743.4|7756.6|7746.6|7756.9|7746.9|7746.1|7736.1|249
1607700000000|2020-12-11 15:20:00|7756.4|7746.4|7748.9|7738.9|7757.4|7747.4|7747.4|7737.4|251
1607700300000|2020-12-11 15:25:00|7749.4|7739.4|7765.9|7755.9|7768.6|7758.6|7749.1|7739.1|357
1607700600000|2020-12-11 15:30:00|7765.6|7755.6|7765.6|7755.6|7779.1|7769.1|7760.1|7750.1|292
1607700900000|2020-12-11 15:35:00|7765.9|7755.9|7768.4|7758.4|7771.9|7761.9|7757.4|7747.4|303
1607701200000|2020-12-11 15:40:00|7768.6|7758.6|7768.1|7758.1|7772.6|7762.6|7762.6|7752.6|224
1607701500000|2020-12-11 15:45:00|7768.4|7758.4|7755|7745|7769.4|7759.4|7755|7745|258
1607701800000|2020-12-11 15:50:00|7754.9|7744.9|7756.9|7746.9|7758.6|7748.6|7752.9|7742.9|187
1607702100000|2020-12-11 15:55:00|7756.6|7746.6|7765.6|7755.6|7766.9|7756.9|7755.4|7745.4|222
1607702400000|2020-12-11 16:00:00|7765.9|7755.9|7776.6|7766.6|7781.1|7771.1|7762.9|7752.9|227
1607702700000|2020-12-11 16:05:00|7776.9|7766.9|7781.1|7771.1|7781.4|7771.4|7771.1|7761.1|239
1607703000000|2020-12-11 16:10:00|7780.9|7770.9|7776.4|7766.4|7790|7780|7775.4|7765.4|221
1607703300000|2020-12-11 16:15:00|7776.6|7766.6|7777.9|7767.9|7779.1|7769.1|7771.4|7761.4|145
1607703600000|2020-12-11 16:20:00|7777.6|7767.6|7776.6|7766.6|7777.6|7767.6|7772.1|7762.1|147
1607703900000|2020-12-11 16:25:00|7777.1|7767.1|7774.9|7764.9|7778.6|7768.6|7772.1|7762.1|196
1607704200000|2020-12-11 16:30:00|7775.1|7765.1|7775.6|7765.6|7778.4|7768.4|7773.6|7763.6|206
1607704500000|2020-12-11 16:35:00|7774.9|7764.9|7775.6|7765.6|7779.6|7769.6|7773.6|7763.6|226
1607704800000|2020-12-11 16:40:00|7775.4|7765.4|7794.1|7784.1|7798.4|7788.4|7773.4|7763.4|288
1607705100000|2020-12-11 16:45:00|7793.9|7783.9|7779.4|7769.4|7793.9|7783.9|7773.9|7763.9|286
1607705400000|2020-12-11 16:50:00|7779.1|7769.1|7786.4|7776.4|7788.6|7778.6|7775.9|7765.9|145
1607705700000|2020-12-11 16:55:00|7786.1|7776.1|7786.9|7776.9|7788.4|7778.4|7782.4|7772.4|148
1607706000000|2020-12-11 17:00:00|7786.6|7776.6|7782.4|7772.4|7786.6|7776.6|7781.4|7771.4|81
1607706300000|2020-12-11 17:05:00|7781.9|7771.9|7782.4|7772.4|7785.4|7775.4|7781.9|7771.9|38
1607706600000|2020-12-11 17:10:00|7782.1|7772.1|7780.6|7770.6|7782.9|7772.9|7778.9|7768.9|68
1607706900000|2020-12-11 17:15:00|7779.9|7769.9|7777.9|7767.9|7783.9|7773.9|7777.9|7767.9|56
1607707200000|2020-12-11 17:20:00|7777.6|7767.6|7775.9|7765.9|7778.1|7768.1|7774.9|7764.9|36
1607707500000|2020-12-11 17:25:00|7776.4|7766.4|7775.9|7765.9|7778.1|7768.1|7774.5|7764.5|62
1607707800000|2020-12-11 17:30:00|7776.1|7766.1|7775.9|7765.9|7776.6|7766.6|7774.4|7764.4|36
1607708100000|2020-12-11 17:35:00|7776.1|7766.1|7776.1|7766.1|7776.9|7766.9|7774.4|7764.4|54
1607708400000|2020-12-11 17:40:00|7776.4|7766.4|7775.6|7765.6|7777.9|7767.9|7774.6|7764.6|37
1607708700000|2020-12-11 17:45:00|7776.1|7766.1|7777.9|7767.9|7779.4|7769.4|7773.9|7763.9|64
1607709000000|2020-12-11 17:50:00|7778.1|7768.1|7780.9|7770.9|7781.4|7771.4|7777.4|7767.4|73
1607709300000|2020-12-11 17:55:00|7781.1|7771.1|7774.6|7764.6|7781.4|7771.4|7774.6|7764.6|97
1607907600000|2020-12-14 01:00:00|7778.5|7762.8|7776.4|7766.4|7781.1|7771.1|7771.3|7761.3|166
1607907900000|2020-12-14 01:05:00|7777.1|7767.1|7783.1|7773.1|7792.4|7782.4|7776.9|7766.9|280
1607908200000|2020-12-14 01:10:00|7783.3|7773.3|7790.1|7780.1|7792.6|7782.6|7783.1|7773.1|226
1607908500000|2020-12-14 01:15:00|7789.6|7779.6|7801.6|7791.6|7803.6|7793.6|7787.1|7777.1|270
1607908800000|2020-12-14 01:20:00|7801.9|7791.9|7806.9|7796.9|7813.4|7803.4|7801.6|7791.6|315
1607909100000|2020-12-14 01:25:00|7807.1|7797.1|7818.6|7808.6|7820.6|7810.6|7806.6|7796.6|243
1607909400000|2020-12-14 01:30:00|7817.6|7807.6|7814.6|7804.6|7819.1|7809.1|7810.6|7800.6|269
1607909700000|2020-12-14 01:35:00|7814.4|7804.4|7824.1|7814.1|7826.3|7816.3|7809.9|7799.9|216
1607910000000|2020-12-14 01:40:00|7823.9|7813.9|7830.6|7820.6|7834.6|7824.6|7823.9|7813.9|304
1607910300000|2020-12-14 01:45:00|7830.4|7820.4|7827.6|7817.6|7832.1|7822.1|7825.1|7815.1|156
1607910600000|2020-12-14 01:50:00|7827.9|7817.9|7818.6|7808.6|7830.9|7820.9|7817.9|7807.9|202
1607910900000|2020-12-14 01:55:00|7818.9|7808.9|7823.9|7813.9|7825.1|7815.1|7818.9|7808.9|98
1607911200000|2020-12-14 02:00:00|7823.6|7813.6|7822.1|7812.1|7825.1|7815.1|7818.1|7808.1|131
1607911500000|2020-12-14 02:05:00|7822.4|7812.4|7820.9|7810.9|7825.4|7815.4|7818.9|7808.9|123
1607911800000|2020-12-14 02:10:00|7821.1|7811.1|7814.5|7804.5|7821.9|7811.9|7813.4|7803.4|113
1607912100000|2020-12-14 02:15:00|7814.6|7804.6|7817.6|7807.6|7819.1|7809.1|7814.4|7804.4|34
1607912400000|2020-12-14 02:20:00|7817.8|7807.8|7821.1|7811.1|7821.6|7811.6|7817.8|7807.8|32
1607912700000|2020-12-14 02:25:00|7820.9|7810.9|7820.3|7810.3|7822.6|7812.6|7820.3|7810.3|39
1607913000000|2020-12-14 02:30:00|7820.4|7810.4|7827.9|7817.9|7828.1|7818.1|7818.6|7808.6|138
1607913300000|2020-12-14 02:35:00|7828|7818|7829.5|7819.5|7831.9|7821.9|7820.1|7810.1|124
1607913600000|2020-12-14 02:40:00|7831.1|7821.1|7826.6|7816.6|7831.9|7821.9|7825.6|7815.6|105
1607913900000|2020-12-14 02:45:00|7826.8|7816.8|7826|7816|7828.9|7818.9|7823.8|7813.8|122
1607914200000|2020-12-14 02:50:00|7825.9|7815.9|7813.1|7803.1|7825.9|7815.9|7810.1|7800.1|179
1607914500000|2020-12-14 02:55:00|7813.4|7803.4|7822.6|7812.6|7822.6|7812.6|7812.6|7802.6|137
1607914800000|2020-12-14 03:00:00|7822.4|7812.4|7826.6|7816.6|7828.4|7818.4|7815.9|7805.9|122
1607915100000|2020-12-14 03:05:00|7826.9|7816.9|7823.9|7813.9|7827.1|7817.1|7821.6|7811.6|71
1607915400000|2020-12-14 03:10:00|7824.1|7814.1|7817.6|7807.6|7824.3|7814.3|7816.4|7806.4|103
1607915700000|2020-12-14 03:15:00|7817.8|7807.8|7811.9|7801.9|7820.9|7810.9|7811.9|7801.9|142
1607916000000|2020-12-14 03:20:00|7811.6|7801.6|7815.4|7805.4|7815.4|7805.4|7807.3|7797.3|147
1607916300000|2020-12-14 03:25:00|7815.6|7805.6|7816.4|7806.4|7819.4|7809.4|7813.4|7803.4|90
1607916600000|2020-12-14 03:30:00|7816.1|7806.1|7818.1|7808.1|7818.9|7808.9|7816.1|7806.1|35
1607916900000|2020-12-14 03:35:00|7817.9|7807.9|7819.6|7809.6|7820.4|7810.4|7817.8|7807.8|22
1607917200000|2020-12-14 03:40:00|7819.9|7809.9|7823.9|7813.9|7824.9|7814.9|7819.6|7809.6|29
1607917500000|2020-12-14 03:45:00|7823.6|7813.6|7822.6|7812.6|7824|7814|7822.4|7812.4|12
1607917800000|2020-12-14 03:50:00|7822.9|7812.9|7826.4|7816.4|7826.4|7816.4|7822.9|7812.9|30
1607918100000|2020-12-14 03:55:00|7826.5|7816.5|7826.9|7816.9|7827.9|7817.9|7826|7816|14
1607918400000|2020-12-14 04:00:00|7826.5|7816.5|7822.6|7812.6|7828|7818|7822.6|7812.6|27
1607918700000|2020-12-14 04:05:00|7822.9|7812.9|7822.4|7812.4|7823.1|7813.1|7822|7812|21
1607919000000|2020-12-14 04:10:00|7822.6|7812.6|7822.4|7812.4|7823.5|7813.5|7822.4|7812.4|22
1607919300000|2020-12-14 04:15:00|7822.1|7812.1|7824.3|7814.3|7824.4|7814.4|7822.1|7812.1|11
1607919600000|2020-12-14 04:20:00|7824.5|7814.5|7825.1|7815.1|7825.1|7815.1|7824.5|7814.5|12
1607919900000|2020-12-14 04:25:00|7825.4|7815.4|7825.4|7815.4|7825.4|7815.4|7824.6|7814.6|6
1607920200000|2020-12-14 04:30:00|7825.1|7815.1|7821.6|7811.6|7825.1|7815.1|7821.6|7811.6|8
1607920500000|2020-12-14 04:35:00|7821.4|7811.4|7821.6|7811.6|7821.6|7811.6|7821.4|7811.4|3
1607920800000|2020-12-14 04:40:00|7821.1|7811.1|7820.9|7810.9|7821.4|7811.4|7820.1|7810.1|12
1607921100000|2020-12-14 04:45:00|7820.8|7810.8|7820.9|7810.9|7822.4|7812.4|7820.6|7810.6|10
1607921400000|2020-12-14 04:50:00|7820.6|7810.6|7821.1|7811.1|7821.4|7811.4|7819.4|7809.4|14
1607921700000|2020-12-14 04:55:00|7821.4|7811.4|7825.1|7815.1|7825.1|7815.1|7821.4|7811.4|15
1607922000000|2020-12-14 05:00:00|7824.9|7814.9|7817.6|7807.6|7824.9|7814.9|7817.6|7807.6|32
1607922300000|2020-12-14 05:05:00|7817.4|7807.4|7815.4|7805.4|7818.4|7808.4|7815.4|7805.4|32
1607922600000|2020-12-14 05:10:00|7815.1|7805.1|7813.6|7803.6|7815.1|7805.1|7808.9|7798.9|63
1607922900000|2020-12-14 05:15:00|7813.4|7803.4|7815.4|7805.4|7816.9|7806.9|7813.4|7803.4|20
1607923200000|2020-12-14 05:20:00|7814.9|7804.9|7815.9|7805.9|7817.6|7807.6|7814.6|7804.6|23
1607923500000|2020-12-14 05:25:00|7815.6|7805.6|7817.6|7807.6|7819.6|7809.6|7815.4|7805.4|66
1607923800000|2020-12-14 05:30:00|7817.4|7807.4|7805.9|7795.9|7817.4|7807.4|7802.6|7792.6|221
1607924100000|2020-12-14 05:35:00|7806.1|7796.1|7802.6|7792.6|7807.6|7797.6|7799.1|7789.1|158
1607924400000|2020-12-14 05:40:00|7802.4|7792.4|7806.1|7796.1|7809.1|7799.1|7802.1|7792.1|115
1607924700000|2020-12-14 05:45:00|7806.3|7796.3|7806.1|7796.1|7807.4|7797.4|7804.8|7794.8|95
1607925000000|2020-12-14 05:50:00|7805.6|7795.6|7805.6|7795.6|7812.1|7802.1|7804.6|7794.6|121
1607925300000|2020-12-14 05:55:00|7805.9|7795.9|7805.1|7795.1|7807.1|7797.1|7803.4|7793.4|119
1607925600000|2020-12-14 06:00:00|7804.6|7794.6|7807.1|7797.1|7808.1|7798.1|7801.9|7791.9|147
1607925900000|2020-12-14 06:05:00|7807.3|7797.3|7798|7788|7807.3|7797.3|7795.9|7785.9|148
1607926200000|2020-12-14 06:10:00|7797.6|7787.6|7797.9|7787.9|7799.4|7789.4|7795|7785|139
1607926500000|2020-12-14 06:15:00|7798.1|7788.1|7806.1|7796.1|7806.1|7796.1|7793.9|7783.9|190
1607926800000|2020-12-14 06:20:00|7806.5|7796.5|7805.9|7795.9|7806.6|7796.6|7801.4|7791.4|138
1607927100000|2020-12-14 06:25:00|7806.4|7796.4|7814.4|7804.4|7818.6|7808.6|7806.3|7796.3|193
1607927400000|2020-12-14 06:30:00|7814.1|7804.1|7817.8|7807.8|7821.9|7811.9|7812.6|7802.6|217
1607927700000|2020-12-14 06:35:00|7817.6|7807.6|7816.9|7806.9|7818.6|7808.6|7814.4|7804.4|94
1607928000000|2020-12-14 06:40:00|7816.4|7806.4|7824.6|7814.6|7824.6|7814.6|7812.5|7802.5|164
1607928300000|2020-12-14 06:45:00|7825.1|7815.1|7819.6|7809.6|7825.1|7815.1|7817.5|7807.5|225
1607928600000|2020-12-14 06:50:00|7819.9|7809.9|7813.1|7803.1|7819.9|7809.9|7805.1|7795.1|199
1607928900000|2020-12-14 06:55:00|7813.4|7803.4|7812.6|7802.6|7813.9|7803.9|7807.8|7797.8|165
1607929200000|2020-12-14 07:00:00|7812.4|7802.4|7804.9|7794.9|7812.4|7802.4|7804.1|7794.1|65
1607929500000|2020-12-14 07:05:00|7804.6|7794.6|7801.4|7791.4|7806.1|7796.1|7801.4|7791.4|68
1607929800000|2020-12-14 07:10:00|7801.6|7791.6|7800|7790|7802.9|7792.9|7798.9|7788.9|45
1607930100000|2020-12-14 07:15:00|7800.1|7790.1|7803.4|7793.4|7808.4|7798.4|7800.1|7790.1|45
1607930400000|2020-12-14 07:20:00|7803.6|7793.6|7801.4|7791.4|7804.1|7794.1|7797.9|7787.9|30
1607930700000|2020-12-14 07:25:00|7801.8|7791.8|7804.4|7794.4|7806.1|7796.1|7801.5|7791.5|47
1607931000000|2020-12-14 07:30:00|7805.1|7795.1|7794.6|7784.6|7806.9|7796.9|7794.6|7784.6|51
1607931300000|2020-12-14 07:35:00|7794.9|7784.9|7808.4|7798.4|7812.9|7802.9|7794.9|7784.9|105
1607931600000|2020-12-14 07:40:00|7808.1|7798.1|7805.4|7795.4|7808.4|7798.4|7802.9|7792.9|102
1607931900000|2020-12-14 07:45:00|7805.6|7795.6|7813.6|7803.6|7813.9|7803.9|7805.6|7795.6|74
1607932200000|2020-12-14 07:50:00|7813.1|7803.1|7800.9|7790.9|7813.1|7803.1|7796.4|7786.4|113
1607932500000|2020-12-14 07:55:00|7801.1|7791.1|7799.1|7789.1|7806.4|7796.4|7799.1|7789.1|90
1607932800000|2020-12-14 08:00:00|7799.4|7789.4|7800.9|7790.9|7810.1|7800.1|7799.1|7789.1|215
1607933100000|2020-12-14 08:05:00|7801.1|7791.1|7789.4|7779.4|7804.9|7794.9|7784.6|7774.6|300
1607933400000|2020-12-14 08:10:00|7789.6|7779.6|7801.4|7791.4|7804.4|7794.4|7789.4|7779.4|237
1607933700000|2020-12-14 08:15:00|7801.1|7791.1|7801.4|7791.4|7803.4|7793.4|7797.9|7787.9|169
1607934000000|2020-12-14 08:20:00|7801.1|7791.1|7792.6|7782.6|7801.1|7791.1|7789.4|7779.4|186
1607934300000|2020-12-14 08:25:00|7792.9|7782.9|7791.9|7781.9|7794.6|7784.6|7782.6|7772.6|152
1607934600000|2020-12-14 08:30:00|7792.1|7782.1|7788.6|7778.6|7793.1|7783.1|7786.6|7776.6|131
1607934900000|2020-12-14 08:35:00|7788.4|7778.4|7786.6|7776.6|7788.4|7778.4|7777.4|7767.4|158
1607935200000|2020-12-14 08:40:00|7786.1|7776.1|7780.6|7770.6|7786.1|7776.1|7780.4|7770.4|130
1607935500000|2020-12-14 08:45:00|7780.4|7770.4|7789.6|7779.6|7790.6|7780.6|7780.4|7770.4|144
1607935800000|2020-12-14 08:50:00|7789.4|7779.4|7773.1|7763.1|7789.9|7779.9|7772.4|7762.4|166
1607936100000|2020-12-14 08:55:00|7773.4|7763.4|7770.9|7760.9|7776.1|7766.1|7770.6|7760.6|151
1607936400000|2020-12-14 09:00:00|7771.1|7761.1|7780.9|7770.9|7784.1|7774.1|7771.1|7761.1|156
1607936700000|2020-12-14 09:05:00|7781.1|7771.1|7767.9|7757.9|7783.1|7773.1|7767.6|7757.6|146
1607937000000|2020-12-14 09:10:00|7768.4|7758.4|7768.6|7758.6|7776.1|7766.1|7766.1|7756.1|165
1607937300000|2020-12-14 09:15:00|7768.9|7758.9|7773.1|7763.1|7776.1|7766.1|7766.1|7756.1|139
1607937600000|2020-12-14 09:20:00|7772.9|7762.9|7775.6|7765.6|7778.1|7768.1|7769.6|7759.6|135
1607937900000|2020-12-14 09:25:00|7775.4|7765.4|7776.9|7766.9|7780.9|7770.9|7768.6|7758.6|125
1607938200000|2020-12-14 09:30:00|7776.6|7766.6|7774.9|7764.9|7777.9|7767.9|7773.4|7763.4|109
1607938500000|2020-12-14 09:35:00|7775.1|7765.1|7781.1|7771.1|7785.6|7775.6|7775.1|7765.1|166
1607938800000|2020-12-14 09:40:00|7780.9|7770.9|7780.9|7770.9|7782.6|7772.6|7778.1|7768.1|72
1607939100000|2020-12-14 09:45:00|7780.6|7770.6|7786.6|7776.6|7789.4|7779.4|7780.1|7770.1|107
1607939400000|2020-12-14 09:50:00|7786.4|7776.4|7782.4|7772.4|7786.6|7776.6|7782.4|7772.4|86
1607939700000|2020-12-14 09:55:00|7782.6|7772.6|7788.6|7778.6|7789.1|7779.1|7782.6|7772.6|47
1607940000000|2020-12-14 10:00:00|7788.4|7778.4|7785.6|7775.6|7789.1|7779.1|7778.6|7768.6|126
1607940300000|2020-12-14 10:05:00|7785.9|7775.9|7790.9|7780.9|7795.1|7785.1|7785.9|7775.9|109
1607940600000|2020-12-14 10:10:00|7791.9|7781.9|7789.9|7779.9|7792.4|7782.4|7786.9|7776.9|81
1607940900000|2020-12-14 10:15:00|7789.6|7779.6|7781.1|7771.1|7789.6|7779.6|7780.9|7770.9|100
1607941200000|2020-12-14 10:20:00|7781.6|7771.6|7784.9|7774.9|7785.4|7775.4|7779.1|7769.1|78
1607941500000|2020-12-14 10:25:00|7785.1|7775.1|7780.4|7770.4|7786.4|7776.4|7779.6|7769.6|78
1607941800000|2020-12-14 10:30:00|7780.1|7770.1|7781.4|7771.4|7785.9|7775.9|7779.6|7769.6|51
1607942100000|2020-12-14 10:35:00|7781.6|7771.6|7791.6|7781.6|7793.1|7783.1|7781.6|7771.6|101
1607942400000|2020-12-14 10:40:00|7791.9|7781.9|7789.6|7779.6|7794.1|7784.1|7788.1|7778.1|81
1607942700000|2020-12-14 10:45:00|7789.4|7779.4|7786.6|7776.6|7789.9|7779.9|7784.4|7774.4|70
1607943000000|2020-12-14 10:50:00|7786.4|7776.4|7792.1|7782.1|7792.4|7782.4|7784.4|7774.4|37
1607943300000|2020-12-14 10:55:00|7791.9|7781.9|7794.4|7784.4|7794.6|7784.6|7788.9|7778.9|69
1607943600000|2020-12-14 11:00:00|7794.1|7784.1|7801.6|7791.6|7804.6|7794.6|7793.9|7783.9|94
1607943900000|2020-12-14 11:05:00|7801.4|7791.4|7801.9|7791.9|7802.1|7792.1|7795.4|7785.4|69
1607944200000|2020-12-14 11:10:00|7801.6|7791.6|7799.6|7789.6|7801.6|7791.6|7797.6|7787.6|67
1607944500000|2020-12-14 11:15:00|7798.6|7788.6|7802.9|7792.9|7803.4|7793.4|7798.1|7788.1|67
1607944800000|2020-12-14 11:20:00|7802.6|7792.6|7798.6|7788.6|7803.9|7793.9|7798.4|7788.4|77
1607945100000|2020-12-14 11:25:00|7798.9|7788.9|7801.1|7791.1|7801.9|7791.9|7797.9|7787.9|65
1607945400000|2020-12-14 11:30:00|7800.9|7790.9|7799.6|7789.6|7800.9|7790.9|7798.4|7788.4|73
1607945700000|2020-12-14 11:35:00|7799.4|7789.4|7803.9|7793.9|7803.9|7793.9|7796.9|7786.9|74
1607946000000|2020-12-14 11:40:00|7803.1|7793.1|7803.6|7793.6|7804.9|7794.9|7800.9|7790.9|88
1607946300000|2020-12-14 11:45:00|7803.9|7793.9|7802.6|7792.6|7803.9|7793.9|7802.6|7792.6|28
1607946600000|2020-12-14 11:50:00|7802.4|7792.4|7800.1|7790.1|7802.9|7792.9|7797.6|7787.6|51
1607946900000|2020-12-14 11:55:00|7799.9|7789.9|7800.6|7790.6|7803.1|7793.1|7799.6|7789.6|59
1607947200000|2020-12-14 12:00:00|7800.4|7790.4|7793.4|7783.4|7801.4|7791.4|7792.4|7782.4|84
1607947500000|2020-12-14 12:05:00|7793.1|7783.1|7789.6|7779.6|7793.1|7783.1|7786.4|7776.4|73
1607947800000|2020-12-14 12:10:00|7789.4|7779.4|7789.9|7779.9|7791.1|7781.1|7788.1|7778.1|49
1607948100000|2020-12-14 12:15:00|7790.1|7780.1|7787.6|7777.6|7791.1|7781.1|7786.4|7776.4|76
1607948400000|2020-12-14 12:20:00|7787.4|7777.4|7781.1|7771.1|7788.6|7778.6|7780.6|7770.6|108
1607948700000|2020-12-14 12:25:00|7780.9|7770.9|7785.9|7775.9|7787.1|7777.1|7778.1|7768.1|149
1607949000000|2020-12-14 12:30:00|7786.1|7776.1|7800.6|7790.6|7800.6|7790.6|7785.1|7775.1|259
1607949300000|2020-12-14 12:35:00|7801.4|7791.4|7812.4|7802.4|7812.9|7802.9|7800.4|7790.4|174
1607949600000|2020-12-14 12:40:00|7812.6|7802.6|7815.6|7805.6|7816.6|7806.6|7809.9|7799.9|150
1607949900000|2020-12-14 12:45:00|7815.9|7805.9|7816.9|7806.9|7819.6|7809.6|7812.9|7802.9|98
1607950200000|2020-12-14 12:50:00|7818.4|7808.4|7817.4|7807.4|7819.6|7809.6|7814.9|7804.9|90
1607950500000|2020-12-14 12:55:00|7817.1|7807.1|7809.1|7799.1|7817.4|7807.4|7808.9|7798.9|117
1607950800000|2020-12-14 13:00:00|7809.9|7799.9|7813.1|7803.1|7813.4|7803.4|7800.1|7790.1|342
1607951100000|2020-12-14 13:05:00|7812.9|7802.9|7794.9|7784.9|7813.1|7803.1|7790.9|7780.9|353
1607951400000|2020-12-14 13:10:00|7795.1|7785.1|7785.6|7775.6|7795.1|7785.1|7783.1|7773.1|443
1607951700000|2020-12-14 13:15:00|7785.4|7775.4|7775.9|7765.9|7785.4|7775.4|7769.9|7759.9|385
1607952000000|2020-12-14 13:20:00|7775.4|7765.4|7775.9|7765.9|7778.9|7768.9|7769.1|7759.1|380
1607952300000|2020-12-14 13:25:00|7775.6|7765.6|7771.9|7761.9|7776.4|7766.4|7766.6|7756.6|302
1607952600000|2020-12-14 13:30:00|7771.4|7761.4|7765.9|7755.9|7773.9|7763.9|7763.4|7753.4|252
1607952900000|2020-12-14 13:35:00|7766.6|7756.6|7767.9|7757.9|7771.9|7761.9|7765.1|7755.1|263
1607953200000|2020-12-14 13:40:00|7768.1|7758.1|7768.9|7758.9|7771.1|7761.1|7763.4|7753.4|177
1607953500000|2020-12-14 13:45:00|7769.1|7759.1|7765.6|7755.6|7774.9|7764.9|7765.4|7755.4|137
1607953800000|2020-12-14 13:50:00|7765.4|7755.4|7773.6|7763.6|7773.9|7763.9|7765.4|7755.4|178
1607954100000|2020-12-14 13:55:00|7773.9|7763.9|7775.9|7765.9|7779.1|7769.1|7771.1|7761.1|280
1607954400000|2020-12-14 14:00:00|7776.1|7766.1|7774.4|7764.4|7778.4|7768.4|7769.1|7759.1|306
1607954700000|2020-12-14 14:05:00|7774.1|7764.1|7759.6|7749.6|7774.4|7764.4|7758.6|7748.6|264
1607955000000|2020-12-14 14:10:00|7759.4|7749.4|7761.6|7751.6|7768.1|7758.1|7754.1|7744.1|253
1607955300000|2020-12-14 14:15:00|7761.4|7751.4|7766.6|7756.6|7774.6|7764.6|7755.1|7745.1|265
1607955600000|2020-12-14 14:20:00|7766.4|7756.4|7766.4|7756.4|7770.6|7760.6|7764.1|7754.1|198
1607955900000|2020-12-14 14:25:00|7766.6|7756.6|7758.6|7748.6|7766.6|7756.6|7758.4|7748.4|174
1607956200000|2020-12-14 14:30:00|7759.4|7749.4|7766.9|7756.9|7770.1|7760.1|7754.9|7744.9|368
1607956500000|2020-12-14 14:35:00|7766.6|7756.6|7769.4|7759.4|7769.4|7759.4|7750.1|7740.1|371
1607956800000|2020-12-14 14:40:00|7768.9|7758.9|7759.1|7749.1|7770.6|7760.6|7758.6|7748.6|271
1607957100000|2020-12-14 14:45:00|7759.4|7749.4|7763.9|7753.9|7768.6|7758.6|7756.6|7746.6|296
1607957400000|2020-12-14 14:50:00|7763.6|7753.6|7752.6|7742.6|7765.9|7755.9|7752.1|7742.1|311
1607957700000|2020-12-14 14:55:00|7752.4|7742.4|7758.4|7748.4|7759.4|7749.4|7748.4|7738.4|296
1607958000000|2020-12-14 15:00:00|7758.6|7748.6|7749.9|7739.9|7760.6|7750.6|7740.6|7730.6|357
1607958300000|2020-12-14 15:05:00|7749.6|7739.6|7745.1|7735.1|7752.6|7742.6|7743.6|7733.6|323
1607958600000|2020-12-14 15:10:00|7744.9|7734.9|7740.4|7730.4|7749.6|7739.6|7739.9|7729.9|261
1607958900000|2020-12-14 15:15:00|7740.6|7730.6|7747.6|7737.6|7749.1|7739.1|7740.6|7730.6|243
1607959200000|2020-12-14 15:20:00|7747.4|7737.4|7745.1|7735.1|7751.6|7741.6|7740.9|7730.9|213
1607959500000|2020-12-14 15:25:00|7745.4|7735.4|7746.4|7736.4|7748.4|7738.4|7742.6|7732.6|222
1607959800000|2020-12-14 15:30:00|7746.1|7736.1|7751.9|7741.9|7754.1|7744.1|7745.1|7735.1|329
1607960100000|2020-12-14 15:35:00|7751.6|7741.6|7756.4|7746.4|7756.9|7746.9|7750.4|7740.4|172
1607960400000|2020-12-14 15:40:00|7756.6|7746.6|7755.9|7745.9|7757.9|7747.9|7753.6|7743.6|146
1607960700000|2020-12-14 15:45:00|7756.1|7746.1|7747.9|7737.9|7757.1|7747.1|7743.6|7733.6|232
1607961000000|2020-12-14 15:50:00|7747.6|7737.6|7751.1|7741.1|7754.6|7744.6|7747.1|7737.1|179
1607961300000|2020-12-14 15:55:00|7750.9|7740.9|7745.9|7735.9|7755.1|7745.1|7745.9|7735.9|227
1607961600000|2020-12-14 16:00:00|7746.1|7736.1|7744.6|7734.6|7749.5|7739.5|7742.4|7732.4|203
1607961900000|2020-12-14 16:05:00|7744.9|7734.9|7739.4|7729.4|7749.6|7739.6|7739.4|7729.4|140
1607962200000|2020-12-14 16:10:00|7739.6|7729.6|7745.6|7735.6|7748.1|7738.1|7739.4|7729.4|127
1607962500000|2020-12-14 16:15:00|7745.9|7735.9|7741.9|7731.9|7748.9|7738.9|7741.1|7731.1|106
1607962800000|2020-12-14 16:20:00|7741.4|7731.4|7748.9|7738.9|7749.1|7739.1|7741.1|7731.1|95
1607963100000|2020-12-14 16:25:00|7748.6|7738.6|7746.4|7736.4|7749.4|7739.4|7746.4|7736.4|130
1607963400000|2020-12-14 16:30:00|7747.1|7737.1|7752.9|7742.9|7753.1|7743.1|7746.1|7736.1|184
1607963700000|2020-12-14 16:35:00|7753.1|7743.1|7754.1|7744.1|7758.4|7748.4|7753.1|7743.1|152
1607964000000|2020-12-14 16:40:00|7753.9|7743.9|7754.4|7744.4|7754.6|7744.6|7751.1|7741.1|98
1607964300000|2020-12-14 16:45:00|7754.9|7744.9|7756.4|7746.4|7757.1|7747.1|7754.4|7744.4|86
1607964600000|2020-12-14 16:50:00|7756.6|7746.6|7757.6|7747.6|7758.9|7748.9|7756.1|7746.1|98
1607964900000|2020-12-14 16:55:00|7757.9|7747.9|7754.4|7744.4|7758.6|7748.6|7752.6|7742.6|148
1607965200000|2020-12-14 17:00:00|7754.6|7744.6|7757.4|7747.4|7759.1|7749.1|7754.1|7744.1|78
1607965500000|2020-12-14 17:05:00|7757.6|7747.6|7770.6|7760.6|7771.4|7761.4|7757.6|7747.6|92
1607965800000|2020-12-14 17:10:00|7770.9|7760.9|7778.1|7768.1|7778.4|7768.4|7770.4|7760.4|47
1607966100000|2020-12-14 17:15:00|7777.9|7767.9|7772.6|7762.6|7778.6|7768.6|7767.4|7757.4|159
1607966400000|2020-12-14 17:20:00|7772.9|7762.9|7772.6|7762.6|7776.6|7766.6|7768.6|7758.6|74
1607966700000|2020-12-14 17:25:00|7772.4|7762.4|7775.4|7765.4|7775.4|7765.4|7771.6|7761.6|34
1607967000000|2020-12-14 17:30:00|7775.6|7765.6|7772.4|7762.4|7776.9|7766.9|7771.4|7761.4|50
1607967300000|2020-12-14 17:35:00|7772.6|7762.6|7769.6|7759.6|7773.9|7763.9|7768.4|7758.4|54
1607967600000|2020-12-14 17:40:00|7769.4|7759.4|7771.9|7761.9|7772.6|7762.6|7768.4|7758.4|49
1607967900000|2020-12-14 17:45:00|7771.6|7761.6|7770.6|7760.6|7772.6|7762.6|7768.4|7758.4|48
1607968200000|2020-12-14 17:50:00|7770.4|7760.4|7771.4|7761.4|7771.6|7761.6|7767.9|7757.9|94
1607968500000|2020-12-14 17:55:00|7771.6|7761.6|7777.4|7767.4|7777.4|7767.4|7767|7757|129
1607994000000|2020-12-15 01:00:00|7756.1|7746.1|7745.9|7735.9|7758.6|7748.6|7739.1|7729.1|158
1607994300000|2020-12-15 01:05:00|7745.6|7735.6|7753.4|7743.4|7755.4|7745.4|7741.6|7731.6|242
1607994600000|2020-12-15 01:10:00|7753.1|7743.1|7754.6|7744.6|7761.4|7751.4|7751.9|7741.9|218
1607994900000|2020-12-15 01:15:00|7754.3|7744.3|7749.4|7739.4|7754.3|7744.3|7743.9|7733.9|165
1607995200000|2020-12-15 01:20:00|7749.6|7739.6|7750.1|7740.1|7752.4|7742.4|7745.1|7735.1|131
1607995500000|2020-12-15 01:25:00|7749.9|7739.9|7749.6|7739.6|7753.1|7743.1|7748.4|7738.4|106
1607995800000|2020-12-15 01:30:00|7749.4|7739.4|7747.5|7737.5|7750.9|7740.9|7743.1|7733.1|179
1607996100000|2020-12-15 01:35:00|7747.3|7737.3|7742|7732|7747.6|7737.6|7742|7732|117
1607996400000|2020-12-15 01:40:00|7741.8|7731.8|7731.9|7721.9|7741.8|7731.8|7730.6|7720.6|182
1607996700000|2020-12-15 01:45:00|7731.6|7721.6|7729.6|7719.6|7732.6|7722.6|7722.6|7712.6|255
1607997000000|2020-12-15 01:50:00|7729.4|7719.4|7734.1|7724.1|7735.1|7725.1|7726.9|7716.9|161
1607997300000|2020-12-15 01:55:00|7734.4|7724.4|7738.1|7728.1|7738.1|7728.1|7730.6|7720.6|106
1607997600000|2020-12-15 02:00:00|7737.9|7727.9|7745.1|7735.1|7745.1|7735.1|7733.1|7723.1|169
1607997900000|2020-12-15 02:05:00|7745.3|7735.3|7742.1|7732.1|7748.9|7738.9|7741.6|7731.6|161
1607998200000|2020-12-15 02:10:00|7741.9|7731.9|7746.1|7736.1|7746.4|7736.4|7738.1|7728.1|150
1607998500000|2020-12-15 02:15:00|7745.9|7735.9|7742.6|7732.6|7746.4|7736.4|7741.3|7731.3|75
1607998800000|2020-12-15 02:20:00|7742.1|7732.1|7734.1|7724.1|7742.1|7732.1|7732.9|7722.9|53
1607999100000|2020-12-15 02:25:00|7733.9|7723.9|7736.4|7726.4|7736.5|7726.5|7732.9|7722.9|47
1607999400000|2020-12-15 02:30:00|7736.1|7726.1|7734.9|7724.9|7738.9|7728.9|7732.6|7722.6|142
1607999700000|2020-12-15 02:35:00|7734.8|7724.8|7741.1|7731.1|7741.9|7731.9|7734.8|7724.8|147
1608000000000|2020-12-15 02:40:00|7740.6|7730.6|7739.9|7729.9|7740.6|7730.6|7735.9|7725.9|87
1608000300000|2020-12-15 02:45:00|7740.5|7730.5|7748.9|7738.9|7751.1|7741.1|7740.5|7730.5|112
1608000600000|2020-12-15 02:50:00|7749.1|7739.1|7751.6|7741.6|7758.6|7748.6|7749.1|7739.1|150
1608000900000|2020-12-15 02:55:00|7751.9|7741.9|7751.9|7741.9|7753.4|7743.4|7749.1|7739.1|101
1608001200000|2020-12-15 03:00:00|7752|7742|7750.4|7740.4|7753.1|7743.1|7746.9|7736.9|115
1608001500000|2020-12-15 03:05:00|7750.6|7740.6|7748.9|7738.9|7753.4|7743.4|7747.4|7737.4|80
1608001800000|2020-12-15 03:10:00|7748.6|7738.6|7739.9|7729.9|7748.6|7738.6|7738.9|7728.9|110
1608002100000|2020-12-15 03:15:00|7739.6|7729.6|7739.9|7729.9|7741.6|7731.6|7736.1|7726.1|121
1608002400000|2020-12-15 03:20:00|7739.5|7729.5|7739.6|7729.6|7743|7733|7736.4|7726.4|163
1608002700000|2020-12-15 03:25:00|7739.9|7729.9|7746.4|7736.4|7746.4|7736.4|7735.4|7725.4|117
1608003000000|2020-12-15 03:30:00|7746.6|7736.6|7745.5|7735.5|7748.4|7738.4|7743.9|7733.9|61
1608003300000|2020-12-15 03:35:00|7745.9|7735.9|7740.8|7730.8|7746.9|7736.9|7739.4|7729.4|36
1608003600000|2020-12-15 03:40:00|7740.6|7730.6|7739.3|7729.3|7741.1|7731.1|7739.1|7729.1|21
1608003900000|2020-12-15 03:45:00|7739.4|7729.4|7736.9|7726.9|7740.6|7730.6|7734.9|7724.9|43
1608004200000|2020-12-15 03:50:00|7737|7727|7738.6|7728.6|7739.4|7729.4|7737|7727|13
1608004500000|2020-12-15 03:55:00|7738.4|7728.4|7739.8|7729.8|7740.4|7730.4|7738.4|7728.4|28
1608004800000|2020-12-15 04:00:00|7739.6|7729.6|7738.6|7728.6|7739.6|7729.6|7737.6|7727.6|22
1608005100000|2020-12-15 04:05:00|7738.9|7728.9|7739.1|7729.1|7740.3|7730.3|7738.9|7728.9|20
1608005400000|2020-12-15 04:10:00|7739.4|7729.4|7739.9|7729.9|7739.9|7729.9|7738|7728|23
1608005700000|2020-12-15 04:15:00|7739.8|7729.8|7739.4|7729.4|7739.8|7729.8|7739.4|7729.4|3
1608006000000|2020-12-15 04:20:00|7739.6|7729.6|7739.9|7729.9|7739.9|7729.9|7737.4|7727.4|23
1608006300000|2020-12-15 04:25:00|7739.6|7729.6|7742.6|7732.6|7743.1|7733.1|7739.6|7729.6|24
1608006600000|2020-12-15 04:30:00|7743|7733|7746.9|7736.9|7747.9|7737.9|7743|7733|26
1608006900000|2020-12-15 04:35:00|7746.6|7736.6|7745.4|7735.4|7746.6|7736.6|7745.1|7735.1|17
1608007200000|2020-12-15 04:40:00|7745.6|7735.6|7744.4|7734.4|7746.1|7736.1|7744.4|7734.4|16
1608007500000|2020-12-15 04:45:00|7744.1|7734.1|7742.1|7732.1|7744.1|7734.1|7741.5|7731.5|11
1608007800000|2020-12-15 04:50:00|7741.9|7731.9|7740.9|7730.9|7741.9|7731.9|7739.6|7729.6|21
1608008100000|2020-12-15 04:55:00|7741.1|7731.1|7739.6|7729.6|7742.4|7732.4|7739.6|7729.6|20
1608008400000|2020-12-15 05:00:00|7739.9|7729.9|7743.9|7733.9|7744.1|7734.1|7738.6|7728.6|46
1608008700000|2020-12-15 05:05:00|7743.6|7733.6|7739.4|7729.4|7743.9|7733.9|7737.8|7727.8|38
1608009000000|2020-12-15 05:10:00|7740.3|7730.3|7740.9|7730.9|7740.9|7730.9|7739.4|7729.4|12
1608009300000|2020-12-15 05:15:00|7741.1|7731.1|7742.1|7732.1|7742.4|7732.4|7739.6|7729.6|19
1608009600000|2020-12-15 05:20:00|7741.9|7731.9|7741.6|7731.6|7741.9|7731.9|7741.4|7731.4|5
1608009900000|2020-12-15 05:25:00|7741.9|7731.9|7742.4|7732.4|7742.6|7732.6|7741.1|7731.1|18
1608010200000|2020-12-15 05:30:00|7742.6|7732.6|7759.6|7749.6|7760.1|7750.1|7741.6|7731.6|159
1608010500000|2020-12-15 05:35:00|7759.4|7749.4|7757.4|7747.4|7760.4|7750.4|7751.4|7741.4|179
1608010800000|2020-12-15 05:40:00|7757.8|7747.8|7764.8|7754.8|7766.3|7756.3|7756.9|7746.9|246
1608011100000|2020-12-15 05:45:00|7765|7755|7772.3|7762.3|7772.9|7762.9|7762.6|7752.6|168
1608011400000|2020-12-15 05:50:00|7772.1|7762.1|7771.4|7761.4|7779.4|7769.4|7770.6|7760.6|228
1608011700000|2020-12-15 05:55:00|7771.3|7761.3|7768.4|7758.4|7778.1|7768.1|7766.3|7756.3|243
1608012000000|2020-12-15 06:00:00|7768.6|7758.6|7766.1|7756.1|7772.4|7762.4|7762.9|7752.9|243
1608012300000|2020-12-15 06:05:00|7765.9|7755.9|7767.6|7757.6|7771.5|7761.5|7762.6|7752.6|203
1608012600000|2020-12-15 06:10:00|7767.4|7757.4|7772.1|7762.1|7773.3|7763.3|7762.1|7752.1|165
1608012900000|2020-12-15 06:15:00|7771.4|7761.4|7772.9|7762.9|7775.4|7765.4|7771.4|7761.4|155
1608013200000|2020-12-15 06:20:00|7772.6|7762.6|7770.6|7760.6|7773.4|7763.4|7767.9|7757.9|92
1608013500000|2020-12-15 06:25:00|7770.1|7760.1|7772|7762|7774.6|7764.6|7768.4|7758.4|97
1608013800000|2020-12-15 06:30:00|7772.1|7762.1|7773.5|7763.5|7773.6|7763.6|7770.1|7760.1|85
1608014100000|2020-12-15 06:35:00|7773.6|7763.6|7765.4|7755.4|7774.1|7764.1|7764.4|7754.4|89
1608014400000|2020-12-15 06:40:00|7765.5|7755.5|7777.1|7767.1|7778.4|7768.4|7765.1|7755.1|153
1608014700000|2020-12-15 06:45:00|7776.6|7766.6|7764.9|7754.9|7778.1|7768.1|7764.9|7754.9|198
1608015000000|2020-12-15 06:50:00|7764.6|7754.6|7765.9|7755.9|7769.9|7759.9|7762.9|7752.9|119
1608015300000|2020-12-15 06:55:00|7765.6|7755.6|7765.6|7755.6|7770.1|7760.1|7764.4|7754.4|123
1608015600000|2020-12-15 07:00:00|7765.8|7755.8|7773|7763|7776.4|7766.4|7763.1|7753.1|82
1608015900000|2020-12-15 07:05:00|7773.6|7763.6|7770.4|7760.4|7775.1|7765.1|7768.1|7758.1|63
1608016200000|2020-12-15 07:10:00|7770.6|7760.6|7770.6|7760.6|7774|7764|7769.9|7759.9|36
1608016500000|2020-12-15 07:15:00|7770.9|7760.9|7771.6|7761.6|7772.3|7762.3|7770.1|7760.1|28
1608016800000|2020-12-15 07:20:00|7771.9|7761.9|7771.6|7761.6|7774.4|7764.4|7771.6|7761.6|58
1608017100000|2020-12-15 07:25:00|7771.9|7761.9|7777.6|7767.6|7777.6|7767.6|7770.1|7760.1|53
1608017400000|2020-12-15 07:30:00|7777.4|7767.4|7777.1|7767.1|7781.4|7771.4|7777.1|7767.1|92
1608017700000|2020-12-15 07:35:00|7777.4|7767.4|7776.1|7766.1|7787.1|7777.1|7776.1|7766.1|110
1608018000000|2020-12-15 07:40:00|7776.4|7766.4|7779.1|7769.1|7779.6|7769.6|7770.4|7760.4|112
1608018300000|2020-12-15 07:45:00|7779.4|7769.4|7778.5|7768.5|7779.9|7769.9|7774.9|7764.9|67
1608018600000|2020-12-15 07:50:00|7778.6|7768.6|7770.9|7760.9|7778.9|7768.9|7770.9|7760.9|74
1608018900000|2020-12-15 07:55:00|7771.1|7761.1|7775.6|7765.6|7775.6|7765.6|7768.4|7758.4|136
1608019200000|2020-12-15 08:00:00|7775.9|7765.9|7768.9|7758.9|7777.9|7767.9|7766.6|7756.6|181
1608019500000|2020-12-15 08:05:00|7768.6|7758.6|7779.6|7769.6|7784.1|7774.1|7768.6|7758.6|150
1608019800000|2020-12-15 08:10:00|7778.9|7768.9|7779.4|7769.4|7781.9|7771.9|7777.4|7767.4|88
1608020100000|2020-12-15 08:15:00|7779.1|7769.1|7772.1|7762.1|7781.1|7771.1|7772.1|7762.1|131
1608020400000|2020-12-15 08:20:00|7772.9|7762.9|7776.6|7766.6|7776.9|7766.9|7772.4|7762.4|162
1608020700000|2020-12-15 08:25:00|7775.9|7765.9|7775.6|7765.6|7779.9|7769.9|7772.6|7762.6|156
1608021000000|2020-12-15 08:30:00|7775.9|7765.9|7786.9|7776.9|7791.9|7781.9|7775.9|7765.9|204
1608021300000|2020-12-15 08:35:00|7786.1|7776.1|7782.4|7772.4|7786.1|7776.1|7781.9|7771.9|112
1608021600000|2020-12-15 08:40:00|7782.1|7772.1|7784.9|7774.9|7786.9|7776.9|7781.4|7771.4|100
1608021900000|2020-12-15 08:45:00|7785.1|7775.1|7788.6|7778.6|7790.9|7780.9|7782.6|7772.6|101
1608022200000|2020-12-15 08:50:00|7788.4|7778.4|7789.9|7779.9|7790.9|7780.9|7786.1|7776.1|59
1608022500000|2020-12-15 08:55:00|7790.4|7780.4|7788.1|7778.1|7792.4|7782.4|7788.1|7778.1|71
1608022800000|2020-12-15 09:00:00|7787.9|7777.9|7782.9|7772.9|7788.6|7778.6|7779.4|7769.4|62
1608023100000|2020-12-15 09:05:00|7783.1|7773.1|7785.1|7775.1|7789.6|7779.6|7780.1|7770.1|92
1608023400000|2020-12-15 09:10:00|7784.9|7774.9|7777.1|7767.1|7785.9|7775.9|7774.4|7764.4|80
1608023700000|2020-12-15 09:15:00|7777.4|7767.4|7780.4|7770.4|7782.9|7772.9|7775.6|7765.6|90
1608024000000|2020-12-15 09:20:00|7780.6|7770.6|7780.9|7770.9|7781.4|7771.4|7777.1|7767.1|46
1608024300000|2020-12-15 09:25:00|7781.1|7771.1|7780.6|7770.6|7782.9|7772.9|7778.4|7768.4|72
1608024600000|2020-12-15 09:30:00|7780.4|7770.4|7774.9|7764.9|7780.4|7770.4|7774.4|7764.4|60
1608024900000|2020-12-15 09:35:00|7775.1|7765.1|7772.4|7762.4|7775.9|7765.9|7771.4|7761.4|92
1608025200000|2020-12-15 09:40:00|7772.6|7762.6|7771.6|7761.6|7773.1|7763.1|7768.6|7758.6|73
1608025500000|2020-12-15 09:45:00|7771.9|7761.9|7779.1|7769.1|7780.4|7770.4|7771.9|7761.9|114
1608025800000|2020-12-15 09:50:00|7779.4|7769.4|7776.6|7766.6|7779.4|7769.4|7775.9|7765.9|57
1608026100000|2020-12-15 09:55:00|7776.9|7766.9|7778.6|7768.6|7780.6|7770.6|7775.4|7765.4|58
1608026400000|2020-12-15 10:00:00|7778.4|7768.4|7782.1|7772.1|7783.6|7773.6|7777.1|7767.1|59
1608026700000|2020-12-15 10:05:00|7780.4|7770.4|7780.4|7770.4|7782.6|7772.6|7777.6|7767.6|56
1608027000000|2020-12-15 10:10:00|7780.6|7770.6|7781.1|7771.1|7785.9|7775.9|7780.6|7770.6|50
1608027300000|2020-12-15 10:15:00|7781.4|7771.4|7779.1|7769.1|7783.6|7773.6|7778.9|7768.9|86
1608027600000|2020-12-15 10:20:00|7778.9|7768.9|7780.6|7770.6|7781.6|7771.6|7777.6|7767.6|62
1608027900000|2020-12-15 10:25:00|7780.9|7770.9|7781.9|7771.9|7783.6|7773.6|7780.6|7770.6|54
1608028200000|2020-12-15 10:30:00|7781.6|7771.6|7782.4|7772.4|7784.1|7774.1|7780.6|7770.6|53
1608028500000|2020-12-15 10:35:00|7782.9|7772.9|7786.4|7776.4|7786.4|7776.4|7782.9|7772.9|54
1608028800000|2020-12-15 10:40:00|7786.1|7776.1|7786.6|7776.6|7786.9|7776.9|7784.4|7774.4|56
1608029100000|2020-12-15 10:45:00|7786.1|7776.1|7789.1|7779.1|7789.6|7779.6|7782.1|7772.1|63
1608029400000|2020-12-15 10:50:00|7789.4|7779.4|7784.9|7774.9|7790.1|7780.1|7784.9|7774.9|45
1608029700000|2020-12-15 10:55:00|7784.6|7774.6|7787.9|7777.9|7788.1|7778.1|7784.6|7774.6|36
1608030000000|2020-12-15 11:00:00|7788.1|7778.1|7789.9|7779.9|7789.9|7779.9|7787.9|7777.9|46
1608030300000|2020-12-15 11:05:00|7789.6|7779.6|7785.1|7775.1|7790.1|7780.1|7785.1|7775.1|30
1608030600000|2020-12-15 11:10:00|7784.9|7774.9|7782.6|7772.6|7785.4|7775.4|7780.6|7770.6|44
1608030900000|2020-12-15 11:15:00|7783.6|7773.6|7783.9|7773.9|7784.6|7774.6|7783.4|7773.4|21
1608031200000|2020-12-15 11:20:00|7784.1|7774.1|7780.1|7770.1|7785.4|7775.4|7779.1|7769.1|60
1608031500000|2020-12-15 11:25:00|7780.4|7770.4|7781.4|7771.4|7783.6|7773.6|7780.4|7770.4|34
1608031800000|2020-12-15 11:30:00|7781.1|7771.1|7782.6|7772.6|7785.1|7775.1|7780.9|7770.9|72
1608032100000|2020-12-15 11:35:00|7782.4|7772.4|7780.9|7770.9|7783.9|7773.9|7780.1|7770.1|72
1608032400000|2020-12-15 11:40:00|7780.6|7770.6|7785.1|7775.1|7785.1|7775.1|7779.6|7769.6|50
1608032700000|2020-12-15 11:45:00|7784.9|7774.9|7784.9|7774.9|7784.9|7774.9|7782.4|7772.4|44
1608033000000|2020-12-15 11:50:00|7784.6|7774.6|7788.1|7778.1|7788.9|7778.9|7784.1|7774.1|52
1608033300000|2020-12-15 11:55:00|7787.9|7777.9|7785.4|7775.4|7789.1|7779.1|7785.4|7775.4|50
1608033600000|2020-12-15 12:00:00|7785.6|7775.6|7785.1|7775.1|7787.4|7777.4|7784.6|7774.6|62
1608033900000|2020-12-15 12:05:00|7784.6|7774.6|7782.1|7772.1|7786.4|7776.4|7781.9|7771.9|60
1608034200000|2020-12-15 12:10:00|7782.4|7772.4|7788.4|7778.4|7788.6|7778.6|7782.4|7772.4|44
1608034500000|2020-12-15 12:15:00|7787.9|7777.9|7785.1|7775.1|7788.4|7778.4|7781.6|7771.6|70
1608034800000|2020-12-15 12:20:00|7784.9|7774.9|7783.6|7773.6|7784.9|7774.9|7780.9|7770.9|40
1608035100000|2020-12-15 12:25:00|7784.1|7774.1|7779.4|7769.4|7784.6|7774.6|7778.4|7768.4|97
1608035400000|2020-12-15 12:30:00|7779.6|7769.6|7780.1|7770.1|7782.9|7772.9|7777.4|7767.4|188
1608035700000|2020-12-15 12:35:00|7780.4|7770.4|7786.1|7776.1|7786.9|7776.9|7780.1|7770.1|102
1608036000000|2020-12-15 12:40:00|7786.4|7776.4|7795.6|7785.6|7795.6|7785.6|7786.4|7776.4|98
1608036300000|2020-12-15 12:45:00|7795.4|7785.4|7801.4|7791.4|7807.9|7797.9|7795.4|7785.4|153
1608036600000|2020-12-15 12:50:00|7800.9|7790.9|7793.4|7783.4|7803.4|7793.4|7793.1|7783.1|99
1608036900000|2020-12-15 12:55:00|7793.1|7783.1|7785.1|7775.1|7794.4|7784.4|7784.6|7774.6|122
1608037200000|2020-12-15 13:00:00|7784.9|7774.9|7791.1|7781.1|7791.1|7781.1|7782.6|7772.6|314
1608037500000|2020-12-15 13:05:00|7791.4|7781.4|7812.6|7802.6|7814.4|7804.4|7791.4|7781.4|384
1608037800000|2020-12-15 13:10:00|7812.4|7802.4|7822.9|7812.9|7824.6|7814.6|7803.4|7793.4|437
1608038100000|2020-12-15 13:15:00|7823.1|7813.1|7830.1|7820.1|7833.6|7823.6|7817.9|7807.9|369
1608038400000|2020-12-15 13:20:00|7830.4|7820.4|7814.6|7804.6|7836.4|7826.4|7812.4|7802.4|379
1608038700000|2020-12-15 13:25:00|7815.1|7805.1|7817.1|7807.1|7819.6|7809.6|7814.1|7804.1|234
1608039000000|2020-12-15 13:30:00|7817.4|7807.4|7812.9|7802.9|7818.1|7808.1|7811.6|7801.6|176
1608039300000|2020-12-15 13:35:00|7812.4|7802.4|7802.1|7792.1|7812.6|7802.6|7794.6|7784.6|318
1608039600000|2020-12-15 13:40:00|7801.9|7791.9|7787.4|7777.4|7802.1|7792.1|7782.4|7772.4|320
1608039900000|2020-12-15 13:45:00|7787.6|7777.6|7789.1|7779.1|7793.6|7783.6|7783.6|7773.6|233
1608040200000|2020-12-15 13:50:00|7789.4|7779.4|7797.6|7787.6|7797.6|7787.6|7787.6|7777.6|169
1608040500000|2020-12-15 13:55:00|7796.6|7786.6|7787.1|7777.1|7798.4|7788.4|7786.4|7776.4|180
1608040800000|2020-12-15 14:00:00|7787.4|7777.4|7773.4|7763.4|7787.4|7777.4|7770.9|7760.9|244
1608041100000|2020-12-15 14:05:00|7773.1|7763.1|7774.9|7764.9|7777.4|7767.4|7766.9|7756.9|151
1608041400000|2020-12-15 14:10:00|7774.6|7764.6|7776.9|7766.9|7777.4|7767.4|7772.4|7762.4|110
1608041700000|2020-12-15 14:15:00|7777.1|7767.1|7784.1|7774.1|7786.1|7776.1|7776.1|7766.1|206
1608042000000|2020-12-15 14:20:00|7784.4|7774.4|7787.6|7777.6|7788.6|7778.6|7779.6|7769.6|167
1608042300000|2020-12-15 14:25:00|7787.4|7777.4|7788.9|7778.9|7795.1|7785.1|7787.1|7777.1|159
1608042600000|2020-12-15 14:30:00|7788.6|7778.6|7790.9|7780.9|7795.4|7785.4|7787.1|7777.1|309
1608042900000|2020-12-15 14:35:00|7789.6|7779.6|7777.9|7767.9|7789.6|7779.6|7777.6|7767.6|313
1608043200000|2020-12-15 14:40:00|7778.1|7768.1|7775.1|7765.1|7784.1|7774.1|7774.1|7764.1|222
1608043500000|2020-12-15 14:45:00|7774.9|7764.9|7772.1|7762.1|7776.6|7766.6|7767.9|7757.9|269
1608043800000|2020-12-15 14:50:00|7771.9|7761.9|7772.4|7762.4|7774.6|7764.6|7767.6|7757.6|184
1608044100000|2020-12-15 14:55:00|7771.9|7761.9|7770.1|7760.1|7774.4|7764.4|7768.9|7758.9|152
1608044400000|2020-12-15 15:00:00|7770.4|7760.4|7773.6|7763.6|7781.9|7771.9|7768.1|7758.1|200
1608044700000|2020-12-15 15:05:00|7773.9|7763.9|7764.4|7754.4|7774.1|7764.1|7762.4|7752.4|156
1608045000000|2020-12-15 15:10:00|7764.1|7754.1|7761.4|7751.4|7764.1|7754.1|7758.4|7748.4|174
1608045300000|2020-12-15 15:15:00|7761.1|7751.1|7758.9|7748.9|7762.9|7752.9|7755.6|7745.6|172
1608045600000|2020-12-15 15:20:00|7758.6|7748.6|7763.6|7753.6|7765.9|7755.9|7757.9|7747.9|88
1608045900000|2020-12-15 15:25:00|7763.4|7753.4|7759.9|7749.9|7769.4|7759.4|7759.9|7749.9|123
1608046200000|2020-12-15 15:30:00|7759.4|7749.4|7756.1|7746.1|7762.6|7752.6|7754.1|7744.1|66
1608046500000|2020-12-15 15:35:00|7755.9|7745.9|7749.1|7739.1|7756.4|7746.4|7748.4|7738.4|118
1608046800000|2020-12-15 15:40:00|7749.4|7739.4|7752.1|7742.1|7753.9|7743.9|7749.1|7739.1|77
1608047100000|2020-12-15 15:45:00|7751.6|7741.6|7764.4|7754.4|7764.4|7754.4|7751.6|7741.6|146
1608047400000|2020-12-15 15:50:00|7764.6|7754.6|7764.4|7754.4|7769.4|7759.4|7760.9|7750.9|161
1608047700000|2020-12-15 15:55:00|7765.1|7755.1|7766.4|7756.4|7769.6|7759.6|7760.9|7750.9|131
1608048000000|2020-12-15 16:00:00|7766.6|7756.6|7769.6|7759.6|7773.4|7763.4|7765.6|7755.6|116
1608048300000|2020-12-15 16:05:00|7769.4|7759.4|7776.6|7766.6|7777.1|7767.1|7766.4|7756.4|174
1608048600000|2020-12-15 16:10:00|7777.1|7767.1|7772.1|7762.1|7780.4|7770.4|7771.9|7761.9|145
1608048900000|2020-12-15 16:15:00|7772.4|7762.4|7778.1|7768.1|7779.9|7769.9|7772.1|7762.1|132
1608049200000|2020-12-15 16:20:00|7778.4|7768.4|7777.6|7767.6|7779.4|7769.4|7775.6|7765.6|106
1608049500000|2020-12-15 16:25:00|7777.4|7767.4|7767.9|7757.9|7777.6|7767.6|7766.6|7756.6|93
1608049800000|2020-12-15 16:30:00|7767.4|7757.4|7773.1|7763.1|7774.6|7764.6|7761.9|7751.9|162
1608050100000|2020-12-15 16:35:00|7773.4|7763.4|7779.9|7769.9|7781.6|7771.6|7773.4|7763.4|133
1608050400000|2020-12-15 16:40:00|7780.1|7770.1|7782.4|7772.4|7789.6|7779.6|7780.1|7770.1|178
1608050700000|2020-12-15 16:45:00|7781.9|7771.9|7787.6|7777.6|7790.1|7780.1|7780.9|7770.9|254
1608051000000|2020-12-15 16:50:00|7787.4|7777.4|7783.4|7773.4|7787.4|7777.4|7782.1|7772.1|75
1608051300000|2020-12-15 16:55:00|7783.1|7773.1|7784.6|7774.6|7785.6|7775.6|7782.4|7772.4|77
1608051600000|2020-12-15 17:00:00|7784.4|7774.4|7788.4|7778.4|7788.6|7778.6|7784.4|7774.4|49
1608051900000|2020-12-15 17:05:00|7788.6|7778.6|7786.4|7776.4|7789.4|7779.4|7785.9|7775.9|52
1608052200000|2020-12-15 17:10:00|7786.1|7776.1|7787.4|7777.4|7788.6|7778.6|7786.1|7776.1|41
1608052500000|2020-12-15 17:15:00|7787.6|7777.6|7784.9|7774.9|7788.1|7778.1|7783.9|7773.9|31
1608052800000|2020-12-15 17:20:00|7785.1|7775.1|7786.4|7776.4|7787.1|7777.1|7784.9|7774.9|16
1608053100000|2020-12-15 17:25:00|7786.1|7776.1|7787.6|7777.6|7788.9|7778.9|7785.6|7775.6|37
1608053400000|2020-12-15 17:30:00|7787.4|7777.4|7795.4|7785.4|7795.6|7785.6|7787.4|7777.4|87
1608053700000|2020-12-15 17:35:00|7795.1|7785.1|7798.4|7788.4|7799.9|7789.9|7794.6|7784.6|81
1608054000000|2020-12-15 17:40:00|7798.9|7788.9|7799.9|7789.9|7800.4|7790.4|7798.1|7788.1|41
1608054300000|2020-12-15 17:45:00|7801.4|7791.4|7801.4|7791.4|7804.6|7794.6|7798.1|7788.1|59
1608054600000|2020-12-15 17:50:00|7801.9|7791.9|7806.1|7796.1|7806.1|7796.1|7800.1|7790.1|52
1608054900000|2020-12-15 17:55:00|7806.4|7796.4|7810|7800|7812.4|7802.4|7805.3|7795.3|142
1608080400000|2020-12-16 01:00:00|7811.4|7801.4|7803.6|7793.6|7811.9|7801.9|7800.9|7790.9|115
1608080700000|2020-12-16 01:05:00|7803.9|7793.9|7810.1|7800.1|7817.4|7807.4|7803.9|7793.9|287
1608081000000|2020-12-16 01:10:00|7810.9|7800.9|7808.8|7798.8|7816.1|7806.1|7805.9|7795.9|173
1608081300000|2020-12-16 01:15:00|7808.6|7798.6|7805.6|7795.6|7813.6|7803.6|7805.6|7795.6|156
1608081600000|2020-12-16 01:20:00|7805.4|7795.4|7803.1|7793.1|7807.9|7797.9|7802.1|7792.1|131
1608081900000|2020-12-16 01:25:00|7803.4|7793.4|7809.1|7799.1|7811.4|7801.4|7802.6|7792.6|127
1608082200000|2020-12-16 01:30:00|7808.9|7798.9|7803.9|7793.9|7809.6|7799.6|7798.1|7788.1|165
1608082500000|2020-12-16 01:35:00|7804.1|7794.1|7809.9|7799.9|7814.4|7804.4|7804.1|7794.1|123
1608082800000|2020-12-16 01:40:00|7809.4|7799.4|7810.4|7800.4|7810.9|7800.9|7805.6|7795.6|72
1608083100000|2020-12-16 01:45:00|7810.6|7800.6|7816.6|7806.6|7822.1|7812.1|7810.6|7800.6|206
1608083400000|2020-12-16 01:50:00|7817.1|7807.1|7821.4|7811.4|7825.4|7815.4|7817.1|7807.1|160
1608083700000|2020-12-16 01:55:00|7821.6|7811.6|7815.3|7805.3|7825.1|7815.1|7814.4|7804.4|215
1608084000000|2020-12-16 02:00:00|7815.6|7805.6|7822.4|7812.4|7824.1|7814.1|7815.4|7805.4|135
1608084300000|2020-12-16 02:05:00|7822.6|7812.6|7825.6|7815.6|7833.1|7823.1|7822.4|7812.4|200
1608084600000|2020-12-16 02:10:00|7825.9|7815.9|7824.4|7814.4|7827.8|7817.8|7820.6|7810.6|157
1608084900000|2020-12-16 02:15:00|7824.1|7814.1|7824.1|7814.1|7828.9|7818.9|7823.9|7813.9|65
1608085200000|2020-12-16 02:20:00|7823.9|7813.9|7829.4|7819.4|7829.4|7819.4|7823.6|7813.6|29
1608085500000|2020-12-16 02:25:00|7829.1|7819.1|7829.4|7819.4|7830.1|7820.1|7827.1|7817.1|40
1608085800000|2020-12-16 02:30:00|7828.9|7818.9|7828.4|7818.4|7831.9|7821.9|7826.6|7816.6|111
1608086100000|2020-12-16 02:35:00|7828.1|7818.1|7826.4|7816.4|7828.1|7818.1|7824.1|7814.1|87
1608086400000|2020-12-16 02:40:00|7826.6|7816.6|7828.4|7818.4|7830.6|7820.6|7826.6|7816.6|106
1608086700000|2020-12-16 02:45:00|7828.5|7818.5|7826.6|7816.6|7829.9|7819.9|7823.9|7813.9|129
1608087000000|2020-12-16 02:50:00|7826.4|7816.4|7821.6|7811.6|7826.9|7816.9|7821.1|7811.1|93
1608087300000|2020-12-16 02:55:00|7821.9|7811.9|7829.6|7819.6|7830.6|7820.6|7821.9|7811.9|69
1608087600000|2020-12-16 03:00:00|7829.9|7819.9|7829.6|7819.6|7832.1|7822.1|7826.6|7816.6|106
1608087900000|2020-12-16 03:05:00|7829.4|7819.4|7829.6|7819.6|7831.6|7821.6|7828.9|7818.9|31
1608088200000|2020-12-16 03:10:00|7829.4|7819.4|7829.4|7819.4|7830.9|7820.9|7828.3|7818.3|43
1608088500000|2020-12-16 03:15:00|7829.5|7819.5|7829.1|7819.1|7830.1|7820.1|7827.4|7817.4|59
1608088800000|2020-12-16 03:20:00|7829.4|7819.4|7824.4|7814.4|7829.6|7819.6|7824.4|7814.4|88
1608089100000|2020-12-16 03:25:00|7824.6|7814.6|7818.6|7808.6|7824.9|7814.9|7815.4|7805.4|136
1608089400000|2020-12-16 03:30:00|7818.4|7808.4|7819.4|7809.4|7820.4|7810.4|7817.6|7807.6|32
1608089700000|2020-12-16 03:35:00|7819.1|7809.1|7817.1|7807.1|7819.4|7809.4|7816|7806|17
1608090000000|2020-12-16 03:40:00|7816.9|7806.9|7816.4|7806.4|7816.9|7806.9|7815.6|7805.6|10
1608090300000|2020-12-16 03:45:00|7816|7806|7818.9|7808.9|7819.6|7809.6|7815.6|7805.6|49
1608090600000|2020-12-16 03:50:00|7819.1|7809.1|7818.9|7808.9|7819.4|7809.4|7818.5|7808.5|20
1608090900000|2020-12-16 03:55:00|7818.8|7808.8|7818.4|7808.4|7819.4|7809.4|7818.4|7808.4|18
1608091200000|2020-12-16 04:00:00|7818.1|7808.1|7814.9|7804.9|7818.6|7808.6|7814.6|7804.6|27
1608091500000|2020-12-16 04:05:00|7815.1|7805.1|7811|7801|7817.1|7807.1|7808.4|7798.4|65
1608091800000|2020-12-16 04:10:00|7810.9|7800.9|7813.5|7803.5|7813.8|7803.8|7809.9|7799.9|26
1608092100000|2020-12-16 04:15:00|7813.6|7803.6|7812.6|7802.6|7814.4|7804.4|7811.9|7801.9|32
1608092400000|2020-12-16 04:20:00|7812.9|7802.9|7809.1|7799.1|7813.6|7803.6|7808.9|7798.9|24
1608092700000|2020-12-16 04:25:00|7809.4|7799.4|7808.6|7798.6|7809.4|7799.4|7807.3|7797.3|32
1608093000000|2020-12-16 04:30:00|7808.4|7798.4|7807.9|7797.9|7810.1|7800.1|7807.3|7797.3|36
1608093300000|2020-12-16 04:35:00|7808|7798|7807.6|7797.6|7808.1|7798.1|7807.4|7797.4|14
1608093600000|2020-12-16 04:40:00|7807.5|7797.5|7808.1|7798.1|7809.1|7799.1|7807.1|7797.1|21
1608093900000|2020-12-16 04:45:00|7807.9|7797.9|7808.9|7798.9|7809.1|7799.1|7807.9|7797.9|14
1608094200000|2020-12-16 04:50:00|7809.1|7799.1|7810.1|7800.1|7811.1|7801.1|7808.6|7798.6|27
1608094500000|2020-12-16 04:55:00|7809.1|7799.1|7809.9|7799.9|7810.1|7800.1|7807.6|7797.6|19
1608094800000|2020-12-16 05:00:00|7809.6|7799.6|7808.1|7798.1|7809.9|7799.9|7807.1|7797.1|24
1608095100000|2020-12-16 05:05:00|7807.9|7797.9|7802.9|7792.9|7807.9|7797.9|7801.6|7791.6|64
1608095400000|2020-12-16 05:10:00|7803.1|7793.1|7804.1|7794.1|7805.1|7795.1|7802.4|7792.4|23
1608095700000|2020-12-16 05:15:00|7803.9|7793.9|7805.4|7795.4|7806.4|7796.4|7803.1|7793.1|27
1608096000000|2020-12-16 05:20:00|7804.9|7794.9|7806.1|7796.1|7806.1|7796.1|7803.9|7793.9|43
1608096300000|2020-12-16 05:25:00|7805.9|7795.9|7808.4|7798.4|7808.4|7798.4|7805.4|7795.4|39
1608096600000|2020-12-16 05:30:00|7808.1|7798.1|7805.6|7795.6|7813.6|7803.6|7796.9|7786.9|320
1608096900000|2020-12-16 05:35:00|7805.5|7795.5|7806.4|7796.4|7811|7801|7802.1|7792.1|170
1608097200000|2020-12-16 05:40:00|7806.1|7796.1|7794.4|7784.4|7806.1|7796.1|7790.6|7780.6|291
1608097500000|2020-12-16 05:45:00|7794.8|7784.8|7802.4|7792.4|7802.9|7792.9|7794.1|7784.1|189
1608097800000|2020-12-16 05:50:00|7802.5|7792.5|7806.6|7796.6|7806.6|7796.6|7798.1|7788.1|120
1608098100000|2020-12-16 05:55:00|7806.4|7796.4|7808.1|7798.1|7808.4|7798.4|7803.9|7793.9|84
1608098400000|2020-12-16 06:00:00|7807.6|7797.6|7809.6|7799.6|7810.9|7800.9|7804.6|7794.6|133
1608098700000|2020-12-16 06:05:00|7809.4|7799.4|7812.6|7802.6|7815.6|7805.6|7808.6|7798.6|117
1608099000000|2020-12-16 06:10:00|7812.9|7802.9|7808.9|7798.9|7815.9|7805.9|7808.4|7798.4|120
1608099300000|2020-12-16 06:15:00|7809.1|7799.1|7805.6|7795.6|7810.6|7800.6|7805.1|7795.1|169
1608099600000|2020-12-16 06:20:00|7805.4|7795.4|7801.9|7791.9|7805.6|7795.6|7799.4|7789.4|126
1608099900000|2020-12-16 06:25:00|7802.1|7792.1|7807.4|7797.4|7810.6|7800.6|7801.4|7791.4|149
1608100200000|2020-12-16 06:30:00|7807.6|7797.6|7811.4|7801.4|7814.9|7804.9|7805.1|7795.1|133
1608100500000|2020-12-16 06:35:00|7811.6|7801.6|7812.9|7802.9|7813.9|7803.9|7808.8|7798.8|106
1608100800000|2020-12-16 06:40:00|7813.1|7803.1|7816.5|7806.5|7816.5|7806.5|7812.9|7802.9|76
1608101100000|2020-12-16 06:45:00|7816.6|7806.6|7811.4|7801.4|7816.6|7806.6|7811.1|7801.1|122
1608101400000|2020-12-16 06:50:00|7811.1|7801.1|7814.4|7804.4|7816.1|7806.1|7810.4|7800.4|114
1608101700000|2020-12-16 06:55:00|7814.1|7804.1|7813|7803|7814.4|7804.4|7808.9|7798.9|87
1608102000000|2020-12-16 07:00:00|7812.9|7802.9|7817.9|7807.9|7818.4|7808.4|7810.6|7800.6|46
1608102300000|2020-12-16 07:05:00|7818.5|7808.5|7817.9|7807.9|7821.4|7811.4|7816.4|7806.4|69
1608102600000|2020-12-16 07:10:00|7818|7808|7817.6|7807.6|7818.9|7808.9|7813.4|7803.4|41
1608102900000|2020-12-16 07:15:00|7817.4|7807.4|7823.8|7813.8|7824.4|7814.4|7816.1|7806.1|60
1608103200000|2020-12-16 07:20:00|7823.6|7813.6|7819.3|7809.3|7823.9|7813.9|7817.1|7807.1|64
1608103500000|2020-12-16 07:25:00|7819.6|7809.6|7823.4|7813.4|7824.4|7814.4|7819.6|7809.6|58
1608103800000|2020-12-16 07:30:00|7823.1|7813.1|7825.9|7815.9|7828.4|7818.4|7820.9|7810.9|90
1608104100000|2020-12-16 07:35:00|7826.1|7816.1|7820.5|7810.5|7826.5|7816.5|7817.4|7807.4|98
1608104400000|2020-12-16 07:40:00|7820.6|7810.6|7817.9|7807.9|7821.6|7811.6|7816.6|7806.6|87
1608104700000|2020-12-16 07:45:00|7818.3|7808.3|7816.1|7806.1|7818.9|7808.9|7812.4|7802.4|76
1608105000000|2020-12-16 07:50:00|7816.6|7806.6|7818.1|7808.1|7820.9|7810.9|7815.9|7805.9|49
1608105300000|2020-12-16 07:55:00|7817.9|7807.9|7821.1|7811.1|7821.1|7811.1|7815.1|7805.1|44
1608105600000|2020-12-16 08:00:00|7821.6|7811.6|7827.9|7817.9|7831.6|7821.6|7817.9|7807.9|140
1608105900000|2020-12-16 08:05:00|7827.6|7817.6|7827.9|7817.9|7829.4|7819.4|7824.6|7814.6|201
1608106200000|2020-12-16 08:10:00|7828.1|7818.1|7838.6|7828.6|7842.6|7832.6|7827.9|7817.9|194
1608106500000|2020-12-16 08:15:00|7839.4|7829.4|7833.4|7823.4|7846.1|7836.1|7833.1|7823.1|292
1608106800000|2020-12-16 08:20:00|7832.6|7822.6|7827.1|7817.1|7839.9|7829.9|7824.9|7814.9|192
1608107100000|2020-12-16 08:25:00|7826.9|7816.9|7830.4|7820.4|7834.1|7824.1|7825.1|7815.1|145
1608107400000|2020-12-16 08:30:00|7831.4|7821.4|7842.4|7832.4|7847.4|7837.4|7831.4|7821.4|169
1608107700000|2020-12-16 08:35:00|7842.1|7832.1|7840.6|7830.6|7843.6|7833.6|7838.6|7828.6|148
1608108000000|2020-12-16 08:40:00|7840.1|7830.1|7842.1|7832.1|7843.6|7833.6|7837.4|7827.4|136
1608108300000|2020-12-16 08:45:00|7842.4|7832.4|7847.9|7837.9|7848.9|7838.9|7841.1|7831.1|179
1608108600000|2020-12-16 08:50:00|7847.6|7837.6|7846.4|7836.4|7849.6|7839.6|7845.6|7835.6|184
1608108900000|2020-12-16 08:55:00|7846.1|7836.1|7851.1|7841.1|7851.6|7841.6|7845.9|7835.9|140
1608109200000|2020-12-16 09:00:00|7850.9|7840.9|7847.9|7837.9|7852.4|7842.4|7846.4|7836.4|213
1608109500000|2020-12-16 09:05:00|7848.1|7838.1|7868.1|7858.1|7871.9|7861.9|7847.1|7837.1|179
1608109800000|2020-12-16 09:10:00|7866.9|7856.9|7855.6|7845.6|7868.6|7858.6|7852.4|7842.4|152
1608110100000|2020-12-16 09:15:00|7856.1|7846.1|7850.1|7840.1|7856.6|7846.6|7849.6|7839.6|78
1608110400000|2020-12-16 09:20:00|7849.9|7839.9|7852.6|7842.6|7853.1|7843.1|7848.6|7838.6|89
1608110700000|2020-12-16 09:25:00|7852.9|7842.9|7848.4|7838.4|7854.9|7844.9|7847.6|7837.6|115
1608111000000|2020-12-16 09:30:00|7848.6|7838.6|7850.6|7840.6|7856.1|7846.1|7848.6|7838.6|116
1608111300000|2020-12-16 09:35:00|7850.4|7840.4|7849.9|7839.9|7851.6|7841.6|7847.4|7837.4|115
1608111600000|2020-12-16 09:40:00|7849.6|7839.6|7844.1|7834.1|7850.6|7840.6|7841.1|7831.1|137
1608111900000|2020-12-16 09:45:00|7844.4|7834.4|7849.6|7839.6|7850.4|7840.4|7844.4|7834.4|102
1608112200000|2020-12-16 09:50:00|7849.4|7839.4|7848.9|7838.9|7849.9|7839.9|7847.4|7837.4|79
1608112500000|2020-12-16 09:55:00|7849.1|7839.1|7848.4|7838.4|7851.4|7841.4|7847.1|7837.1|113
1608112800000|2020-12-16 10:00:00|7848.1|7838.1|7848.6|7838.6|7850.4|7840.4|7845.9|7835.9|121
1608113100000|2020-12-16 10:05:00|7848.4|7838.4|7850.4|7840.4|7851.1|7841.1|7847.1|7837.1|94
1608113400000|2020-12-16 10:10:00|7850.1|7840.1|7851.4|7841.4|7853.1|7843.1|7848.9|7838.9|88
1608113700000|2020-12-16 10:15:00|7851.1|7841.1|7853.6|7843.6|7853.9|7843.9|7850.6|7840.6|65
1608114000000|2020-12-16 10:20:00|7853.9|7843.9|7851.4|7841.4|7853.9|7843.9|7850.4|7840.4|54
1608114300000|2020-12-16 10:25:00|7851.6|7841.6|7849.9|7839.9|7852.6|7842.6|7849.1|7839.1|79
1608114600000|2020-12-16 10:30:00|7849.6|7839.6|7848.4|7838.4|7850.6|7840.6|7846.9|7836.9|55
1608114900000|2020-12-16 10:35:00|7848.6|7838.6|7852.9|7842.9|7854.1|7844.1|7848.6|7838.6|80
1608115200000|2020-12-16 10:40:00|7853.1|7843.1|7853.4|7843.4|7854.4|7844.4|7851.6|7841.6|62
1608115500000|2020-12-16 10:45:00|7853.1|7843.1|7849.1|7839.1|7853.1|7843.1|7848.1|7838.1|97
1608115800000|2020-12-16 10:50:00|7848.6|7838.6|7844.9|7834.9|7848.9|7838.9|7844.6|7834.6|93
1608116100000|2020-12-16 10:55:00|7845.1|7835.1|7847.6|7837.6|7850.9|7840.9|7845.1|7835.1|59
1608116400000|2020-12-16 11:00:00|7847.4|7837.4|7842.4|7832.4|7847.4|7837.4|7842.1|7832.1|108
1608116700000|2020-12-16 11:05:00|7842.6|7832.6|7841.9|7831.9|7846.1|7836.1|7840.1|7830.1|104
1608117000000|2020-12-16 11:10:00|7841.6|7831.6|7839.1|7829.1|7842.4|7832.4|7836.6|7826.6|85
1608117300000|2020-12-16 11:15:00|7839.4|7829.4|7843.1|7833.1|7843.1|7833.1|7838.9|7828.9|72
1608117600000|2020-12-16 11:20:00|7842.9|7832.9|7842.9|7832.9|7843.1|7833.1|7840.1|7830.1|63
1608117900000|2020-12-16 11:25:00|7843.1|7833.1|7842.9|7832.9|7846.6|7836.6|7841.6|7831.6|108
1608118200000|2020-12-16 11:30:00|7843.1|7833.1|7840.4|7830.4|7843.4|7833.4|7838.6|7828.6|102
1608118500000|2020-12-16 11:35:00|7840.9|7830.9|7841.4|7831.4|7842.4|7832.4|7840.4|7830.4|75
1608118800000|2020-12-16 11:40:00|7841.6|7831.6|7848.4|7838.4|7848.4|7838.4|7841.4|7831.4|76
1608119100000|2020-12-16 11:45:00|7848.1|7838.1|7846.1|7836.1|7848.9|7838.9|7843.9|7833.9|76
1608119400000|2020-12-16 11:50:00|7846.4|7836.4|7846.6|7836.6|7852.4|7842.4|7846.4|7836.4|83
1608119700000|2020-12-16 11:55:00|7846.9|7836.9|7846.9|7836.9|7848.1|7838.1|7843.1|7833.1|79
1608120000000|2020-12-16 12:00:00|7846.6|7836.6|7845.6|7835.6|7847.1|7837.1|7842.6|7832.6|96
1608120300000|2020-12-16 12:05:00|7845.9|7835.9|7839.4|7829.4|7846.4|7836.4|7838.4|7828.4|120
1608120600000|2020-12-16 12:10:00|7839.6|7829.6|7838.6|7828.6|7839.6|7829.6|7837.1|7827.1|72
1608120900000|2020-12-16 12:15:00|7838.4|7828.4|7837.6|7827.6|7840.6|7830.6|7836.6|7826.6|126
1608121200000|2020-12-16 12:20:00|7837.1|7827.1|7840.9|7830.9|7841.4|7831.4|7836.6|7826.6|124
1608121500000|2020-12-16 12:25:00|7840.6|7830.6|7846.1|7836.1|7846.6|7836.6|7840.4|7830.4|108
1608121800000|2020-12-16 12:30:00|7845.9|7835.9|7849.6|7839.6|7858.9|7848.9|7844.4|7834.4|246
1608122100000|2020-12-16 12:35:00|7849.4|7839.4|7854.6|7844.6|7858.4|7848.4|7849.4|7839.4|164
1608122400000|2020-12-16 12:40:00|7854.9|7844.9|7859.4|7849.4|7861.9|7851.9|7851.1|7841.1|167
1608122700000|2020-12-16 12:45:00|7859.6|7849.6|7855.9|7845.9|7861.6|7851.6|7854.9|7844.9|154
1608123000000|2020-12-16 12:50:00|7856.1|7846.1|7859.6|7849.6|7859.9|7849.9|7855.6|7845.6|105
1608123300000|2020-12-16 12:55:00|7859.4|7849.4|7856.1|7846.1|7859.6|7849.6|7853.4|7843.4|111
1608123600000|2020-12-16 13:00:00|7856.9|7846.9|7866.4|7856.4|7879.1|7869.1|7856.4|7846.4|585
1608123900000|2020-12-16 13:05:00|7866.6|7856.6|7871.4|7861.4|7877.4|7867.4|7864.1|7854.1|506
1608124200000|2020-12-16 13:10:00|7871.6|7861.6|7878.9|7868.9|7881.1|7871.1|7868.1|7858.1|439
1608124500000|2020-12-16 13:15:00|7879.6|7869.6|7868.4|7858.4|7880.4|7870.4|7868.4|7858.4|382
1608124800000|2020-12-16 13:20:00|7868.6|7858.6|7869.4|7859.4|7871.4|7861.4|7859.1|7849.1|375
1608125100000|2020-12-16 13:25:00|7869.1|7859.1|7869.1|7859.1|7873.1|7863.1|7866.6|7856.6|184
1608125400000|2020-12-16 13:30:00|7868.6|7858.6|7863.4|7853.4|7870.1|7860.1|7855.9|7845.9|384
1608125700000|2020-12-16 13:35:00|7863.6|7853.6|7853.6|7843.6|7864.1|7854.1|7850.9|7840.9|358
1608126000000|2020-12-16 13:40:00|7852.9|7842.9|7863.9|7853.9|7864.6|7854.6|7848.9|7838.9|276
1608126300000|2020-12-16 13:45:00|7864.1|7854.1|7858.4|7848.4|7864.4|7854.4|7855.1|7845.1|256
1608126600000|2020-12-16 13:50:00|7858.6|7848.6|7860.4|7850.4|7862.9|7852.9|7857.9|7847.9|173
1608126900000|2020-12-16 13:55:00|7860.9|7850.9|7855.6|7845.6|7862.9|7852.9|7853.9|7843.9|256
1608127200000|2020-12-16 14:00:00|7855.4|7845.4|7853.6|7843.6|7861.1|7851.1|7851.6|7841.6|275
1608127500000|2020-12-16 14:05:00|7853.9|7843.9|7857.1|7847.1|7857.6|7847.6|7850.9|7840.9|180
1608127800000|2020-12-16 14:10:00|7857.6|7847.6|7859.6|7849.6|7860.6|7850.6|7856.6|7846.6|102
1608128100000|2020-12-16 14:15:00|7859.9|7849.9|7857.4|7847.4|7863.4|7853.4|7856.1|7846.1|153
1608128400000|2020-12-16 14:20:00|7856.6|7846.6|7858.4|7848.4|7862.6|7852.6|7856.6|7846.6|154
1608128700000|2020-12-16 14:25:00|7858.1|7848.1|7855.9|7845.9|7858.1|7848.1|7853.1|7843.1|158
1608129000000|2020-12-16 14:30:00|7855.6|7845.6|7863.9|7853.9|7869.1|7859.1|7853.6|7843.6|337
1608129300000|2020-12-16 14:35:00|7863.6|7853.6|7859.9|7849.9|7867.9|7857.9|7855.6|7845.6|296
1608129600000|2020-12-16 14:40:00|7860.1|7850.1|7845.1|7835.1|7862.6|7852.6|7845.1|7835.1|304
1608129900000|2020-12-16 14:45:00|7844.9|7834.9|7843.4|7833.4|7847.4|7837.4|7838.6|7828.6|319
1608130200000|2020-12-16 14:50:00|7843.6|7833.6|7838.9|7828.9|7848.4|7838.4|7836.6|7826.6|264
1608130500000|2020-12-16 14:55:00|7839.1|7829.1|7852.4|7842.4|7852.4|7842.4|7838.9|7828.9|192
1608130800000|2020-12-16 15:00:00|7852.1|7842.1|7828.1|7818.1|7852.4|7842.4|7825.9|7815.9|401
1608131100000|2020-12-16 15:05:00|7827.9|7817.9|7825.1|7815.1|7831.1|7821.1|7820.9|7810.9|354
1608131400000|2020-12-16 15:10:00|7825.4|7815.4|7830.6|7820.6|7830.6|7820.6|7820.4|7810.4|311
1608131700000|2020-12-16 15:15:00|7830.4|7820.4|7835.1|7825.1|7836.4|7826.4|7829.4|7819.4|239
1608132000000|2020-12-16 15:20:00|7834.9|7824.9|7833.4|7823.4|7838.1|7828.1|7828.6|7818.6|254
1608132300000|2020-12-16 15:25:00|7833.6|7823.6|7842.4|7832.4|7842.6|7832.6|7833.6|7823.6|255
1608132600000|2020-12-16 15:30:00|7842.1|7832.1|7838.9|7828.9|7849.9|7839.9|7838.1|7828.1|217
1608132900000|2020-12-16 15:35:00|7839.6|7829.6|7841.4|7831.4|7841.9|7831.9|7838.1|7828.1|120
1608133200000|2020-12-16 15:40:00|7841.6|7831.6|7849.6|7839.6|7849.9|7839.9|7841.4|7831.4|109
1608133500000|2020-12-16 15:45:00|7849.4|7839.4|7838.6|7828.6|7851.6|7841.6|7838.6|7828.6|141
1608133800000|2020-12-16 15:50:00|7838.9|7828.9|7843.1|7833.1|7843.6|7833.6|7838.9|7828.9|126
1608134100000|2020-12-16 15:55:00|7843.4|7833.4|7838.1|7828.1|7843.4|7833.4|7837.4|7827.4|124
1608134400000|2020-12-16 16:00:00|7838.4|7828.4|7835.4|7825.4|7839.6|7829.6|7834.1|7824.1|100
1608134700000|2020-12-16 16:05:00|7835.1|7825.1|7838.1|7828.1|7839.9|7829.9|7835.1|7825.1|72
1608135000000|2020-12-16 16:10:00|7838.4|7828.4|7839.1|7829.1|7841.9|7831.9|7836.9|7826.9|81
1608135300000|2020-12-16 16:15:00|7839.4|7829.4|7841.4|7831.4|7842.4|7832.4|7839.4|7829.4|50
1608135600000|2020-12-16 16:20:00|7841.1|7831.1|7845.1|7835.1|7847.9|7837.9|7841.1|7831.1|52
1608135900000|2020-12-16 16:25:00|7844.9|7834.9|7842.4|7832.4|7844.9|7834.9|7842.1|7832.1|50
1608136200000|2020-12-16 16:30:00|7842.1|7832.1|7836.9|7826.9|7842.1|7832.1|7835.6|7825.6|74
1608136500000|2020-12-16 16:35:00|7837.1|7827.1|7830.6|7820.6|7837.6|7827.6|7824.9|7814.9|113
1608136800000|2020-12-16 16:40:00|7830.9|7820.9|7835.1|7825.1|7835.1|7825.1|7829.6|7819.6|55
1608137100000|2020-12-16 16:45:00|7835.4|7825.4|7845.9|7835.9|7847.1|7837.1|7834.6|7824.6|163
1608137400000|2020-12-16 16:50:00|7845.6|7835.6|7844.1|7834.1|7846.9|7836.9|7841.6|7831.6|120
1608137700000|2020-12-16 16:55:00|7844.4|7834.4|7846.4|7836.4|7847.4|7837.4|7842.1|7832.1|128
1608138000000|2020-12-16 17:00:00|7846.6|7836.6|7849.6|7839.6|7851.1|7841.1|7846.1|7836.1|67
1608138300000|2020-12-16 17:05:00|7849.4|7839.4|7853.9|7843.9|7854.6|7844.6|7848.1|7838.1|47
1608138600000|2020-12-16 17:10:00|7853.6|7843.6|7845.4|7835.4|7853.9|7843.9|7844.1|7834.1|57
1608138900000|2020-12-16 17:15:00|7845.1|7835.1|7840.4|7830.4|7845.6|7835.6|7838.9|7828.9|68
1608139200000|2020-12-16 17:20:00|7841.1|7831.1|7837.1|7827.1|7841.4|7831.4|7837.1|7827.1|56
1608139500000|2020-12-16 17:25:00|7837.4|7827.4|7836.1|7826.1|7837.6|7827.6|7834.4|7824.4|60
1608139800000|2020-12-16 17:30:00|7835.9|7825.9|7838.6|7828.6|7838.9|7828.9|7832.9|7822.9|49
1608140100000|2020-12-16 17:35:00|7838.9|7828.9|7841.4|7831.4|7841.9|7831.9|7838.4|7828.4|22
1608140400000|2020-12-16 17:40:00|7841.6|7831.6|7841.9|7831.9|7842.6|7832.6|7840.4|7830.4|13
1608140700000|2020-12-16 17:45:00|7842.1|7832.1|7840.6|7830.6|7843.6|7833.6|7840.4|7830.4|28
1608141000000|2020-12-16 17:50:00|7840.4|7830.4|7839.1|7829.1|7843.4|7833.4|7838.4|7828.4|43
1608141300000|2020-12-16 17:55:00|7839.4|7829.4|7841.4|7831.4|7845.8|7835.8|7839.4|7829.4|109
1608166800000|2020-12-17 01:00:00|7861.4|7851.4|7865.4|7855.4|7867.1|7857.1|7859.9|7849.9|97
1608167100000|2020-12-17 01:05:00|7865.6|7855.6|7868.8|7858.8|7868.9|7858.9|7862.4|7852.4|185
1608167400000|2020-12-17 01:10:00|7868.6|7858.6|7863.4|7853.4|7871.1|7861.1|7854.4|7844.4|222
1608167700000|2020-12-17 01:15:00|7863.6|7853.6|7869.1|7859.1|7870.6|7860.6|7863.3|7853.3|159
1608168000000|2020-12-17 01:20:00|7869.6|7859.6|7870.4|7860.4|7871.1|7861.1|7868.1|7858.1|95
1608168300000|2020-12-17 01:25:00|7870.6|7860.6|7869.4|7859.4|7871.6|7861.6|7864.1|7854.1|145
1608168600000|2020-12-17 01:30:00|7869.6|7859.6|7868.1|7858.1|7871.6|7861.6|7865.9|7855.9|162
1608168900000|2020-12-17 01:35:00|7868.4|7858.4|7861.9|7851.9|7870.1|7860.1|7861.1|7851.1|140
1608169200000|2020-12-17 01:40:00|7862.1|7852.1|7865.9|7855.9|7865.9|7855.9|7860.6|7850.6|117
1608169500000|2020-12-17 01:45:00|7865.8|7855.8|7862.9|7852.9|7870|7860|7862.4|7852.4|120
1608169800000|2020-12-17 01:50:00|7862.6|7852.6|7862.9|7852.9|7865.6|7855.6|7860.9|7850.9|86
1608170100000|2020-12-17 01:55:00|7862.6|7852.6|7858.4|7848.4|7862.6|7852.6|7856.1|7846.1|59
1608170400000|2020-12-17 02:00:00|7858.5|7848.5|7864.3|7854.3|7865.9|7855.9|7856.6|7846.6|89
1608170700000|2020-12-17 02:05:00|7864.1|7854.1|7859.6|7849.6|7864.1|7854.1|7859.6|7849.6|57
1608171000000|2020-12-17 02:10:00|7859.9|7849.9|7856.4|7846.4|7860.3|7850.3|7855.1|7845.1|51
1608171300000|2020-12-17 02:15:00|7856.6|7846.6|7859.1|7849.1|7860.4|7850.4|7856.1|7846.1|39
1608171600000|2020-12-17 02:20:00|7858.9|7848.9|7857.9|7847.9|7861.1|7851.1|7857.9|7847.9|33
1608171900000|2020-12-17 02:25:00|7858.1|7848.1|7860.4|7850.4|7860.6|7850.6|7858.1|7848.1|28
1608172200000|2020-12-17 02:30:00|7860.1|7850.1|7862.9|7852.9|7864.1|7854.1|7858.8|7848.8|76
1608172500000|2020-12-17 02:35:00|7863.1|7853.1|7866.1|7856.1|7869.4|7859.4|7863.1|7853.1|81
1608172800000|2020-12-17 02:40:00|7866.4|7856.4|7870.6|7860.6|7871.6|7861.6|7866.4|7856.4|76
1608173100000|2020-12-17 02:45:00|7870.9|7860.9|7870.6|7860.6|7871.1|7861.1|7867.6|7857.6|49
1608173400000|2020-12-17 02:50:00|7870.9|7860.9|7877.9|7867.9|7877.9|7867.9|7870.9|7860.9|107
1608173700000|2020-12-17 02:55:00|7878.1|7868.1|7876.8|7866.8|7880.4|7870.4|7875.8|7865.8|119
1608174000000|2020-12-17 03:00:00|7876.9|7866.9|7871.4|7861.4|7878.1|7868.1|7870.4|7860.4|89
1608174300000|2020-12-17 03:05:00|7871.5|7861.5|7878.1|7868.1|7880.9|7870.9|7870.6|7860.6|103
1608174600000|2020-12-17 03:10:00|7878.4|7868.4|7880.5|7870.5|7881.1|7871.1|7877.6|7867.6|108
1608174900000|2020-12-17 03:15:00|7880.6|7870.6|7881.6|7871.6|7885.4|7875.4|7880.6|7870.6|166
1608175200000|2020-12-17 03:20:00|7881.9|7871.9|7874.4|7864.4|7883.6|7873.6|7873.9|7863.9|65
1608175500000|2020-12-17 03:25:00|7874.6|7864.6|7875.1|7865.1|7878.4|7868.4|7871.9|7861.9|78
1608175800000|2020-12-17 03:30:00|7874.9|7864.9|7872.1|7862.1|7874.9|7864.9|7871.3|7861.3|50
1608176100000|2020-12-17 03:35:00|7871.9|7861.9|7871.1|7861.1|7872.1|7862.1|7871.1|7861.1|26
1608176400000|2020-12-17 03:40:00|7871.4|7861.4|7870.9|7860.9|7871.4|7861.4|7870.6|7860.6|9
1608176700000|2020-12-17 03:45:00|7870.6|7860.6|7872.4|7862.4|7872.6|7862.6|7870.6|7860.6|10
1608177000000|2020-12-17 03:50:00|7872.6|7862.6|7875.4|7865.4|7875.9|7865.9|7872.6|7862.6|30
1608177300000|2020-12-17 03:55:00|7875.6|7865.6|7877.6|7867.6|7877.9|7867.9|7875.4|7865.4|24
1608177600000|2020-12-17 04:00:00|7877.4|7867.4|7876.6|7866.6|7878.3|7868.3|7875.1|7865.1|26
1608177900000|2020-12-17 04:05:00|7876.4|7866.4|7875|7865|7876.4|7866.4|7874.9|7864.9|7
1608178200000|2020-12-17 04:10:00|7874.9|7864.9|7874.6|7864.6|7874.9|7864.9|7873.6|7863.6|13
1608178500000|2020-12-17 04:15:00|7875|7865|7878.3|7868.3|7878.4|7868.4|7875|7865|26
1608178800000|2020-12-17 04:20:00|7878.1|7868.1|7878.6|7868.6|7879.4|7869.4|7877.1|7867.1|21
1608179100000|2020-12-17 04:25:00|7878.4|7868.4|7877.6|7867.6|7878.4|7868.4|7877|7867|12
1608179400000|2020-12-17 04:30:00|7877.9|7867.9|7879.4|7869.4|7879.9|7869.9|7877.9|7867.9|10
1608179700000|2020-12-17 04:35:00|7879.1|7869.1|7877.9|7867.9|7879.1|7869.1|7877.1|7867.1|15
1608180000000|2020-12-17 04:40:00|7878.1|7868.1|7879.4|7869.4|7879.4|7869.4|7878.1|7868.1|5
1608180300000|2020-12-17 04:45:00|7879.6|7869.6|7879.4|7869.4|7879.9|7869.9|7879|7869|8
1608180600000|2020-12-17 04:50:00|7879.3|7869.3|7879.3|7869.3|7879.6|7869.6|7879.3|7869.3|7
1608180900000|2020-12-17 04:55:00|7879.1|7869.1|7879.6|7869.6|7879.6|7869.6|7879.1|7869.1|8
1608181200000|2020-12-17 05:00:00|7880.6|7870.6|7879.9|7869.9|7884.4|7874.4|7879.1|7869.1|51
1608181500000|2020-12-17 05:05:00|7879.8|7869.8|7879.4|7869.4|7879.8|7869.8|7877.3|7867.3|29
1608181800000|2020-12-17 05:10:00|7879.1|7869.1|7876.1|7866.1|7879.1|7869.1|7875.6|7865.6|42
1608182100000|2020-12-17 05:15:00|7875.9|7865.9|7875.9|7865.9|7876.4|7866.4|7875.6|7865.6|15
1608182400000|2020-12-17 05:20:00|7876.1|7866.1|7879|7869|7879.1|7869.1|7875.4|7865.4|30
1608182700000|2020-12-17 05:25:00|7878.9|7868.9|7882.5|7872.5|7886.4|7876.4|7878.9|7868.9|57
1608183000000|2020-12-17 05:30:00|7882.6|7872.6|7881.5|7871.5|7889.1|7879.1|7881.5|7871.5|202
1608183300000|2020-12-17 05:35:00|7881.6|7871.6|7883.6|7873.6|7886.9|7876.9|7880.9|7870.9|173
1608183600000|2020-12-17 05:40:00|7884.1|7874.1|7884.8|7874.8|7888.1|7878.1|7883.4|7873.4|174
1608183900000|2020-12-17 05:45:00|7884.6|7874.6|7885.6|7875.6|7889.6|7879.6|7884.1|7874.1|113
1608184200000|2020-12-17 05:50:00|7885.4|7875.4|7887.1|7877.1|7887.3|7877.3|7882.1|7872.1|70
1608184500000|2020-12-17 05:55:00|7887.4|7877.4|7894.6|7884.6|7894.6|7884.6|7886.1|7876.1|175
1608184800000|2020-12-17 06:00:00|7894.4|7884.4|7887.1|7877.1|7897.6|7887.6|7887.1|7877.1|187
1608185100000|2020-12-17 06:05:00|7886.8|7876.8|7896.9|7886.9|7899.4|7889.4|7886.1|7876.1|192
1608185400000|2020-12-17 06:10:00|7897.1|7887.1|7904.1|7894.1|7904.1|7894.1|7893.6|7883.6|189
1608185700000|2020-12-17 06:15:00|7903.9|7893.9|7902.8|7892.8|7904.1|7894.1|7899.8|7889.8|209
1608186000000|2020-12-17 06:20:00|7902.9|7892.9|7908|7898|7910.9|7900.9|7902.9|7892.9|245
1608186300000|2020-12-17 06:25:00|7907.8|7897.8|7910.3|7900.3|7913.6|7903.6|7907.8|7897.8|187
1608186600000|2020-12-17 06:30:00|7908.9|7898.9|7912.9|7902.9|7914.1|7904.1|7906.1|7896.1|168
1608186900000|2020-12-17 06:35:00|7912.4|7902.4|7906.6|7896.6|7912.6|7902.6|7905.1|7895.1|155
1608187200000|2020-12-17 06:40:00|7906.8|7896.8|7905.9|7895.9|7910.6|7900.6|7899.6|7889.6|211
1608187500000|2020-12-17 06:45:00|7905.6|7895.6|7914.9|7904.9|7917.4|7907.4|7904.4|7894.4|226
1608187800000|2020-12-17 06:50:00|7914.6|7904.6|7919.1|7909.1|7919.9|7909.9|7914.4|7904.4|207
1608188100000|2020-12-17 06:55:00|7918.9|7908.9|7916.4|7906.4|7921.9|7911.9|7915.1|7905.1|147
1608188400000|2020-12-17 07:00:00|7916.3|7906.3|7921.9|7911.9|7922.4|7912.4|7916.1|7906.1|103
1608188700000|2020-12-17 07:05:00|7921.6|7911.6|7919.6|7909.6|7923.6|7913.6|7919.4|7909.4|85
1608189000000|2020-12-17 07:10:00|7920|7910|7922|7912|7924.1|7914.1|7919.3|7909.3|54
1608189300000|2020-12-17 07:15:00|7921.9|7911.9|7920.3|7910.3|7924.4|7914.4|7919.6|7909.6|62
1608189600000|2020-12-17 07:20:00|7920.5|7910.5|7918.9|7908.9|7921.1|7911.1|7916.9|7906.9|63
1608189900000|2020-12-17 07:25:00|7918.6|7908.6|7919.1|7909.1|7919.6|7909.6|7917.1|7907.1|62
1608190200000|2020-12-17 07:30:00|7919.4|7909.4|7917.4|7907.4|7920.1|7910.1|7917.1|7907.1|59
1608190500000|2020-12-17 07:35:00|7917.6|7907.6|7922.5|7912.5|7923.6|7913.6|7917.1|7907.1|70
1608190800000|2020-12-17 07:40:00|7922.1|7912.1|7915.4|7905.4|7924.4|7914.4|7915.4|7905.4|56
1608191100000|2020-12-17 07:45:00|7915.6|7905.6|7908.1|7898.1|7917.6|7907.6|7906.1|7896.1|76
1608191400000|2020-12-17 07:50:00|7908.4|7898.4|7912.4|7902.4|7916.8|7906.8|7908.4|7898.4|74
1608191700000|2020-12-17 07:55:00|7912.5|7902.5|7914.6|7904.6|7917.6|7907.6|7908.9|7898.9|79
1608192000000|2020-12-17 08:00:00|7915.4|7905.4|7921.4|7911.4|7923.9|7913.9|7910.9|7900.9|156
1608192300000|2020-12-17 08:05:00|7921.1|7911.1|7921.4|7911.4|7923.9|7913.9|7918.6|7908.6|179
1608192600000|2020-12-17 08:10:00|7921.1|7911.1|7911.1|7901.1|7921.4|7911.4|7910.4|7900.4|126
1608192900000|2020-12-17 08:15:00|7911.4|7901.4|7916.6|7906.6|7916.6|7906.6|7910.1|7900.1|114
1608193200000|2020-12-17 08:20:00|7916.9|7906.9|7914.9|7904.9|7918.4|7908.4|7914.6|7904.6|133
1608193500000|2020-12-17 08:25:00|7915.1|7905.1|7919.4|7909.4|7920.6|7910.6|7914.4|7904.4|78
1608193800000|2020-12-17 08:30:00|7919.6|7909.6|7922.4|7912.4|7926.4|7916.4|7918.1|7908.1|116
1608194100000|2020-12-17 08:35:00|7921.9|7911.9|7920.9|7910.9|7923.4|7913.4|7918.9|7908.9|90
1608194400000|2020-12-17 08:40:00|7921.1|7911.1|7912.6|7902.6|7922.4|7912.4|7911.6|7901.6|119
1608194700000|2020-12-17 08:45:00|7912.9|7902.9|7919.1|7909.1|7920.4|7910.4|7912.6|7902.6|128
1608195000000|2020-12-17 08:50:00|7918.9|7908.9|7913.6|7903.6|7919.4|7909.4|7913.6|7903.6|56
1608195300000|2020-12-17 08:55:00|7913.9|7903.9|7910.6|7900.6|7915.9|7905.9|7910.1|7900.1|73
1608195600000|2020-12-17 09:00:00|7910.9|7900.9|7913.1|7903.1|7913.9|7903.9|7910.1|7900.1|98
1608195900000|2020-12-17 09:05:00|7913.4|7903.4|7919.4|7909.4|7920.1|7910.1|7910.6|7900.6|93
1608196200000|2020-12-17 09:10:00|7919.1|7909.1|7913.6|7903.6|7919.1|7909.1|7913.6|7903.6|88
1608196500000|2020-12-17 09:15:00|7914.1|7904.1|7909.4|7899.4|7916.4|7906.4|7907.4|7897.4|83
1608196800000|2020-12-17 09:20:00|7909.6|7899.6|7912.6|7902.6|7914.4|7904.4|7907.4|7897.4|74
1608197100000|2020-12-17 09:25:00|7912.9|7902.9|7908.1|7898.1|7914.4|7904.4|7907.4|7897.4|94
1608197400000|2020-12-17 09:30:00|7907.6|7897.6|7909.1|7899.1|7909.6|7899.6|7907.1|7897.1|54
1608197700000|2020-12-17 09:35:00|7909.4|7899.4|7910.9|7900.9|7913.4|7903.4|7908.6|7898.6|72
1608198000000|2020-12-17 09:40:00|7910.6|7900.6|7909.6|7899.6|7913.4|7903.4|7909.6|7899.6|72
1608198300000|2020-12-17 09:45:00|7909.4|7899.4|7909.6|7899.6|7913.4|7903.4|7908.9|7898.9|72
1608198600000|2020-12-17 09:50:00|7909.9|7899.9|7913.1|7903.1|7914.6|7904.6|7907.6|7897.6|49
1608198900000|2020-12-17 09:55:00|7912.6|7902.6|7911.1|7901.1|7912.6|7902.6|7908.9|7898.9|45
1608199200000|2020-12-17 10:00:00|7910.9|7900.9|7910.4|7900.4|7911.4|7901.4|7907.4|7897.4|70
1608199500000|2020-12-17 10:05:00|7910.6|7900.6|7910.4|7900.4|7910.6|7900.6|7908.4|7898.4|34
1608199800000|2020-12-17 10:10:00|7910.1|7900.1|7910.1|7900.1|7911.6|7901.6|7909.4|7899.4|55
1608200100000|2020-12-17 10:15:00|7910.4|7900.4|7917.9|7907.9|7918.1|7908.1|7910.4|7900.4|28
1608200400000|2020-12-17 10:20:00|7917.6|7907.6|7916.1|7906.1|7918.1|7908.1|7915.4|7905.4|53
1608200700000|2020-12-17 10:25:00|7916.4|7906.4|7910.1|7900.1|7916.6|7906.6|7909.9|7899.9|27
1608201000000|2020-12-17 10:30:00|7910.4|7900.4|7911.1|7901.1|7912.1|7902.1|7909.9|7899.9|57
1608201300000|2020-12-17 10:35:00|7910.9|7900.9|7900.4|7890.4|7912.1|7902.1|7898.1|7888.1|108
1608201600000|2020-12-17 10:40:00|7900.1|7890.1|7902.9|7892.9|7904.1|7894.1|7899.1|7889.1|112
1608201900000|2020-12-17 10:45:00|7903.1|7893.1|7906.6|7896.6|7906.9|7896.9|7903.1|7893.1|46
1608202200000|2020-12-17 10:50:00|7906.9|7896.9|7907.9|7897.9|7910.4|7900.4|7906.9|7896.9|58
1608202500000|2020-12-17 10:55:00|7907.6|7897.6|7909.4|7899.4|7910.9|7900.9|7907.6|7897.6|50
1608202800000|2020-12-17 11:00:00|7909.1|7899.1|7915.1|7905.1|7916.1|7906.1|7909.1|7899.1|51
1608203100000|2020-12-17 11:05:00|7915.6|7905.6|7921.6|7911.6|7921.6|7911.6|7915.6|7905.6|75
1608203400000|2020-12-17 11:10:00|7921.9|7911.9|7924.4|7914.4|7924.9|7914.9|7919.9|7909.9|70
1608203700000|2020-12-17 11:15:00|7924.1|7914.1|7926.4|7916.4|7927.4|7917.4|7923.6|7913.6|103
1608204000000|2020-12-17 11:20:00|7926.6|7916.6|7928.1|7918.1|7928.6|7918.6|7925.6|7915.6|78
1608204300000|2020-12-17 11:25:00|7928.4|7918.4|7926.6|7916.6|7930.6|7920.6|7925.9|7915.9|85
1608204600000|2020-12-17 11:30:00|7926.4|7916.4|7926.9|7916.9|7928.6|7918.6|7923.9|7913.9|66
1608204900000|2020-12-17 11:35:00|7927.1|7917.1|7923.6|7913.6|7927.4|7917.4|7923.1|7913.1|62
1608205200000|2020-12-17 11:40:00|7923.9|7913.9|7924.6|7914.6|7924.9|7914.9|7923.9|7913.9|36
1608205500000|2020-12-17 11:45:00|7924.4|7914.4|7921.6|7911.6|7924.9|7914.9|7921.6|7911.6|43
1608205800000|2020-12-17 11:50:00|7921.9|7911.9|7925.4|7915.4|7926.1|7916.1|7921.4|7911.4|44
1608206100000|2020-12-17 11:55:00|7925.1|7915.1|7928.1|7918.1|7928.9|7918.9|7923.6|7913.6|91
1608206400000|2020-12-17 12:00:00|7927.9|7917.9|7929.9|7919.9|7930.4|7920.4|7925.9|7915.9|95
1608206700000|2020-12-17 12:05:00|7929.6|7919.6|7928.4|7918.4|7930.4|7920.4|7927.6|7917.6|73
1608207000000|2020-12-17 12:10:00|7928.6|7918.6|7925.9|7915.9|7930.4|7920.4|7925.9|7915.9|83
1608207300000|2020-12-17 12:15:00|7925.4|7915.4|7928.4|7918.4|7928.9|7918.9|7923.6|7913.6|71
1608207600000|2020-12-17 12:20:00|7928.1|7918.1|7919.6|7909.6|7928.4|7918.4|7919.6|7909.6|102
1608207900000|2020-12-17 12:25:00|7920.1|7910.1|7920.4|7910.4|7920.6|7910.6|7918.1|7908.1|91
1608208200000|2020-12-17 12:30:00|7920.1|7910.1|7920.1|7910.1|7923.6|7913.6|7915.9|7905.9|254
1608208500000|2020-12-17 12:35:00|7920.4|7910.4|7924.1|7914.1|7929.9|7919.9|7920.4|7910.4|128
1608208800000|2020-12-17 12:40:00|7924.4|7914.4|7934.6|7924.6|7935.9|7925.9|7924.1|7914.1|83
1608209100000|2020-12-17 12:45:00|7935.1|7925.1|7931.6|7921.6|7936.9|7926.9|7931.6|7921.6|83
1608209400000|2020-12-17 12:50:00|7931.4|7921.4|7928.4|7918.4|7932.9|7922.9|7927.9|7917.9|89
1608209700000|2020-12-17 12:55:00|7928.1|7918.1|7933.6|7923.6|7933.6|7923.6|7926.1|7916.1|109
1608210000000|2020-12-17 13:00:00|7933.9|7923.9|7945.9|7935.9|7956.4|7946.4|7933.9|7923.9|518
1608210300000|2020-12-17 13:05:00|7946.1|7936.1|7947.6|7937.6|7947.6|7937.6|7939.6|7929.6|323
1608210600000|2020-12-17 13:10:00|7947.9|7937.9|7935.9|7925.9|7950.1|7940.1|7927.6|7917.6|251
1608210900000|2020-12-17 13:15:00|7936.6|7926.6|7934.1|7924.1|7937.9|7927.9|7930.1|7920.1|156
1608211200000|2020-12-17 13:20:00|7934.6|7924.6|7938.6|7928.6|7938.6|7928.6|7931.6|7921.6|224
1608211500000|2020-12-17 13:25:00|7938.1|7928.1|7940.9|7930.9|7945.1|7935.1|7934.1|7924.1|189
1608211800000|2020-12-17 13:30:00|7940.6|7930.6|7948.9|7938.9|7956.6|7946.6|7939.6|7929.6|286
1608212100000|2020-12-17 13:35:00|7949.1|7939.1|7931.4|7921.4|7953.1|7943.1|7931.1|7921.1|339
1608212400000|2020-12-17 13:40:00|7930.9|7920.9|7931.9|7921.9|7932.6|7922.6|7920.4|7910.4|373
1608212700000|2020-12-17 13:45:00|7931.6|7921.6|7929.9|7919.9|7939.6|7929.6|7928.4|7918.4|249
1608213000000|2020-12-17 13:50:00|7930.1|7920.1|7926.1|7916.1|7933.9|7923.9|7923.6|7913.6|220
1608213300000|2020-12-17 13:55:00|7926.4|7916.4|7928.4|7918.4|7930.9|7920.9|7923.9|7913.9|196
1608213600000|2020-12-17 14:00:00|7928.6|7918.6|7924.6|7914.6|7930.4|7920.4|7920.1|7910.1|186
1608213900000|2020-12-17 14:05:00|7924.9|7914.9|7925.1|7915.1|7927.4|7917.4|7922.4|7912.4|166
1608214200000|2020-12-17 14:10:00|7925.4|7915.4|7927.1|7917.1|7930.1|7920.1|7917.4|7907.4|222
1608214500000|2020-12-17 14:15:00|7927.4|7917.4|7927.1|7917.1|7940.4|7930.4|7924.6|7914.6|239
1608214800000|2020-12-17 14:20:00|7927.4|7917.4|7928.1|7918.1|7933.4|7923.4|7924.6|7914.6|232
1608215100000|2020-12-17 14:25:00|7927.9|7917.9|7930.9|7920.9|7933.6|7923.6|7925.9|7915.9|154
1608215400000|2020-12-17 14:30:00|7931.1|7921.1|7929.9|7919.9|7933.9|7923.9|7928.1|7918.1|239
1608215700000|2020-12-17 14:35:00|7930.1|7920.1|7937.4|7927.4|7937.4|7927.4|7927.9|7917.9|183
1608216000000|2020-12-17 14:40:00|7937.6|7927.6|7938.1|7928.1|7941.4|7931.4|7934.9|7924.9|196
1608216300000|2020-12-17 14:45:00|7938.4|7928.4|7946.6|7936.6|7947.4|7937.4|7938.1|7928.1|143
1608216600000|2020-12-17 14:50:00|7946.9|7936.9|7949.1|7939.1|7950.1|7940.1|7940.9|7930.9|186
1608216900000|2020-12-17 14:55:00|7948.9|7938.9|7955.1|7945.1|7959.1|7949.1|7945.4|7935.4|171
1608217200000|2020-12-17 15:00:00|7954.9|7944.9|7945.9|7935.9|7955.9|7945.9|7945.9|7935.9|235
1608217500000|2020-12-17 15:05:00|7946.1|7936.1|7934.9|7924.9|7948.6|7938.6|7934.1|7924.1|220
1608217800000|2020-12-17 15:10:00|7935.4|7925.4|7932.4|7922.4|7937.1|7927.1|7929.9|7919.9|218
1608218100000|2020-12-17 15:15:00|7932.1|7922.1|7922.6|7912.6|7933.4|7923.4|7921.4|7911.4|161
1608218400000|2020-12-17 15:20:00|7922.9|7912.9|7915.9|7905.9|7922.9|7912.9|7912.6|7902.6|258
1608218700000|2020-12-17 15:25:00|7916.1|7906.1|7920.9|7910.9|7922.1|7912.1|7916.1|7906.1|189
1608219000000|2020-12-17 15:30:00|7921.1|7911.1|7901.1|7891.1|7923.1|7913.1|7899.1|7889.1|254
1608219300000|2020-12-17 15:35:00|7900.9|7890.9|7906.9|7896.9|7910.4|7900.4|7899.9|7889.9|294
1608219600000|2020-12-17 15:40:00|7906.6|7896.6|7908.9|7898.9|7909.6|7899.6|7902.9|7892.9|144
1608219900000|2020-12-17 15:45:00|7909.4|7899.4|7915.4|7905.4|7916.1|7906.1|7905.9|7895.9|231
1608220200000|2020-12-17 15:50:00|7915.1|7905.1|7913.6|7903.6|7915.6|7905.6|7911.1|7901.1|141
1608220500000|2020-12-17 15:55:00|7913.9|7903.9|7915.9|7905.9|7916.1|7906.1|7912.1|7902.1|122
1608220800000|2020-12-17 16:00:00|7915.6|7905.6|7914.6|7904.6|7916.9|7906.9|7911.1|7901.1|94
1608221100000|2020-12-17 16:05:00|7914.9|7904.9|7911.4|7901.4|7915.6|7905.6|7910.4|7900.4|117
1608221400000|2020-12-17 16:10:00|7911.1|7901.1|7921.1|7911.1|7924.6|7914.6|7910.4|7900.4|169
1608221700000|2020-12-17 16:15:00|7920.9|7910.9|7919.4|7909.4|7920.9|7910.9|7916.6|7906.6|108
1608222000000|2020-12-17 16:20:00|7919.1|7909.1|7912.6|7902.6|7920.6|7910.6|7912.4|7902.4|121
1608222300000|2020-12-17 16:25:00|7912.4|7902.4|7915.9|7905.9|7917.1|7907.1|7910.6|7900.6|83
1608222600000|2020-12-17 16:30:00|7915.6|7905.6|7916.1|7906.1|7918.9|7908.9|7911.4|7901.4|125
1608222900000|2020-12-17 16:35:00|7915.4|7905.4|7917.4|7907.4|7919.4|7909.4|7913.1|7903.1|149
1608223200000|2020-12-17 16:40:00|7917.1|7907.1|7924.4|7914.4|7925.4|7915.4|7916.9|7906.9|144
1608223500000|2020-12-17 16:45:00|7924.1|7914.1|7926.1|7916.1|7927.4|7917.4|7922.6|7912.6|205
1608223800000|2020-12-17 16:50:00|7925.9|7915.9|7926.6|7916.6|7928.6|7918.6|7925.1|7915.1|119
1608224100000|2020-12-17 16:55:00|7926.9|7916.9|7921.9|7911.9|7927.1|7917.1|7919.6|7909.6|154
1608224400000|2020-12-17 17:00:00|7922.1|7912.1|7923.6|7913.6|7928.1|7918.1|7921.4|7911.4|132
1608224700000|2020-12-17 17:05:00|7923.9|7913.9|7924.6|7914.6|7928.1|7918.1|7919.4|7909.4|120
1608225000000|2020-12-17 17:10:00|7924.9|7914.9|7922.4|7912.4|7925.4|7915.4|7921.9|7911.9|60
1608225300000|2020-12-17 17:15:00|7921.9|7911.9|7925.6|7915.6|7928.4|7918.4|7921.1|7911.1|95
1608225600000|2020-12-17 17:20:00|7925.4|7915.4|7920.1|7910.1|7927.9|7917.9|7920.1|7910.1|124
1608225900000|2020-12-17 17:25:00|7920.6|7910.6|7922.9|7912.9|7925.1|7915.1|7919.9|7909.9|106
1608226200000|2020-12-17 17:30:00|7923.4|7913.4|7930.1|7920.1|7933.4|7923.4|7923.4|7913.4|78
1608226500000|2020-12-17 17:35:00|7929.9|7919.9|7929.6|7919.6|7932.1|7922.1|7928.4|7918.4|61
1608226800000|2020-12-17 17:40:00|7929.1|7919.1|7928.4|7918.4|7931.4|7921.4|7927.6|7917.6|63
1608227100000|2020-12-17 17:45:00|7928.6|7918.6|7931.4|7921.4|7931.4|7921.4|7927.9|7917.9|35
1608227400000|2020-12-17 17:50:00|7931.1|7921.1|7934.1|7924.1|7936.9|7926.9|7928.9|7918.9|65
1608227700000|2020-12-17 17:55:00|7934.4|7924.4|7934.9|7924.9|7937.6|7927.6|7930.6|7920.6|143
1608253200000|2020-12-18 01:00:00|7916.6|7906.6|7921.4|7911.4|7922.3|7912.3|7906.9|7896.9|227
1608253500000|2020-12-18 01:05:00|7921.1|7911.1|7937.6|7927.6|7938.3|7928.3|7916.8|7906.8|290
1608253800000|2020-12-18 01:10:00|7937.9|7927.9|7953.8|7943.8|7954.1|7944.1|7935.6|7925.6|321
1608254100000|2020-12-18 01:15:00|7953.4|7943.4|7961.9|7951.9|7964.9|7954.9|7948.6|7938.6|216
1608254400000|2020-12-18 01:20:00|7962.3|7952.3|7957.1|7947.1|7964.9|7954.9|7952.6|7942.6|231
1608254700000|2020-12-18 01:25:00|7957.4|7947.4|7980.4|7970.4|7984.6|7974.6|7957.1|7947.1|299
1608255000000|2020-12-18 01:30:00|7980.9|7970.9|7986.6|7976.6|8002.9|7992.9|7977.4|7967.4|368
1608255300000|2020-12-18 01:35:00|7986.9|7976.9|7994.4|7984.4|7997.4|7987.4|7979.8|7969.8|250
1608255600000|2020-12-18 01:40:00|7994.1|7984.1|7987.9|7977.9|7994.1|7984.1|7986.1|7976.1|191
1608255900000|2020-12-18 01:45:00|7987.6|7977.6|7986.9|7976.9|7999.9|7989.9|7986.9|7976.9|291
1608256200000|2020-12-18 01:50:00|7986.5|7976.5|7987.4|7977.4|7989.9|7979.9|7977.9|7967.9|211
1608256500000|2020-12-18 01:55:00|7987.9|7977.9|7992.6|7982.6|7993|7983|7985.4|7975.4|139
1608256800000|2020-12-18 02:00:00|7992.4|7982.4|7988.1|7978.1|7994.9|7984.9|7986.9|7976.9|107
1608257100000|2020-12-18 02:05:00|7987.9|7977.9|7986.9|7976.9|7989.6|7979.6|7985.9|7975.9|72
1608257400000|2020-12-18 02:10:00|7987.4|7977.4|7999.1|7989.1|8001.4|7991.4|7987.4|7977.4|161
1608257700000|2020-12-18 02:15:00|7999.3|7989.3|7995.4|7985.4|8000.4|7990.4|7992.3|7982.3|57
1608258000000|2020-12-18 02:20:00|7995.1|7985.1|7994.1|7984.1|7997.4|7987.4|7994.1|7984.1|37
1608258300000|2020-12-18 02:25:00|7993.9|7983.9|7990.6|7980.6|7994.6|7984.6|7990|7980|40
1608258600000|2020-12-18 02:30:00|7990.9|7980.9|8002.5|7992.5|8004.8|7994.8|7990.6|7980.6|164
1608258900000|2020-12-18 02:35:00|8003.1|7993.1|8014.6|8004.6|8014.6|8004.6|8002.8|7992.8|202
1608259200000|2020-12-18 02:40:00|8014.8|8004.8|8023.1|8013.1|8031.4|8021.4|8012.4|8002.4|234
1608259500000|2020-12-18 02:45:00|8022.6|8012.6|8017.1|8007.1|8028.6|8018.6|8016.9|8006.9|229
1608259800000|2020-12-18 02:50:00|8017.4|8007.4|8015.1|8005.1|8017.9|8007.9|8005.6|7995.6|254
1608260100000|2020-12-18 02:55:00|8014.9|8004.9|8021.6|8011.6|8021.6|8011.6|8011.1|8001.1|113
1608260400000|2020-12-18 03:00:00|8021.4|8011.4|8022.6|8012.6|8032.1|8022.1|8021.1|8011.1|225
1608260700000|2020-12-18 03:05:00|8022.8|8012.8|8029.6|8019.6|8032.1|8022.1|8022.8|8012.8|156
1608261000000|2020-12-18 03:10:00|8030.6|8020.6|8021.1|8011.1|8032.4|8022.4|8019.9|8009.9|153
1608261300000|2020-12-18 03:15:00|8021.4|8011.4|8026.1|8016.1|8031.9|8021.9|8020.9|8010.9|148
1608261600000|2020-12-18 03:20:00|8025.6|8015.6|8020.4|8010.4|8027.1|8017.1|8018.6|8008.6|152
1608261900000|2020-12-18 03:25:00|8020.1|8010.1|8020.9|8010.9|8024.6|8014.6|8018.4|8008.4|131
1608262200000|2020-12-18 03:30:00|8020.6|8010.6|8017.6|8007.6|8020.9|8010.9|8017.4|8007.4|68
1608262500000|2020-12-18 03:35:00|8017.9|8007.9|8020.4|8010.4|8021.6|8011.6|8017.6|8007.6|45
1608262800000|2020-12-18 03:40:00|8020.5|8010.5|8021.4|8011.4|8022.6|8012.6|8020.1|8010.1|42
1608263100000|2020-12-18 03:45:00|8021.3|8011.3|8023.4|8013.4|8023.4|8013.4|8019.4|8009.4|35
1608263400000|2020-12-18 03:50:00|8023.1|8013.1|8024.1|8014.1|8026.4|8016.4|8022.9|8012.9|30
1608263700000|2020-12-18 03:55:00|8024.4|8014.4|8020.6|8010.6|8024.6|8014.6|8019.1|8009.1|24
1608264000000|2020-12-18 04:00:00|8021.1|8011.1|8022.9|8012.9|8022.9|8012.9|8019.4|8009.4|28
1608264300000|2020-12-18 04:05:00|8022.8|8012.8|8020.6|8010.6|8022.8|8012.8|8020.6|8010.6|10
1608264600000|2020-12-18 04:10:00|8020.5|8010.5|8017.6|8007.6|8020.5|8010.5|8017.6|8007.6|23
1608264900000|2020-12-18 04:15:00|8018.1|8008.1|8014.4|8004.4|8018.1|8008.1|8011.4|8001.4|53
1608265200000|2020-12-18 04:20:00|8014.1|8004.1|8010.4|8000.4|8014.1|8004.1|8009.8|7999.8|42
1608265500000|2020-12-18 04:25:00|8010.6|8000.6|8011.6|8001.6|8012.9|8002.9|8010|8000|34
1608265800000|2020-12-18 04:30:00|8011.4|8001.4|8006.1|7996.1|8011.4|8001.4|8003.9|7993.9|57
1608266100000|2020-12-18 04:35:00|8006.4|7996.4|8010.4|8000.4|8010.6|8000.6|8006.4|7996.4|30
1608266400000|2020-12-18 04:40:00|8010.3|8000.3|8007.5|7997.5|8010.3|8000.3|8006.9|7996.9|25
1608266700000|2020-12-18 04:45:00|8007.9|7997.9|8011.6|8001.6|8011.6|8001.6|8006.9|7996.9|43
1608267000000|2020-12-18 04:50:00|8010.6|8000.6|8014.1|8004.1|8014.1|8004.1|8010.3|8000.3|32
1608267300000|2020-12-18 04:55:00|8013.9|8003.9|8015.1|8005.1|8015.6|8005.6|8013.9|8003.9|48
1608267600000|2020-12-18 05:00:00|8014.9|8004.9|8013.8|8003.8|8017.6|8007.6|8009.9|7999.9|54
1608267900000|2020-12-18 05:05:00|8013.9|8003.9|8013.4|8003.4|8015.8|8005.8|8013.4|8003.4|56
1608268200000|2020-12-18 05:10:00|8012.6|8002.6|8002.6|7992.6|8012.6|8002.6|8000.9|7990.9|93
1608268500000|2020-12-18 05:15:00|8002.4|7992.4|8003.8|7993.8|8004.9|7994.9|8001.6|7991.6|70
1608268800000|2020-12-18 05:20:00|8003.6|7993.6|8000.9|7990.9|8004|7994|8000.4|7990.4|52
1608269100000|2020-12-18 05:25:00|8000.6|7990.6|7994.1|7984.1|8000.6|7990.6|7991.4|7981.4|101
1608269400000|2020-12-18 05:30:00|7994.4|7984.4|7992|7982|7997.9|7987.9|7982.9|7972.9|340
1608269700000|2020-12-18 05:35:00|7991.9|7981.9|7981.4|7971.4|7995|7985|7975.8|7965.8|271
1608270000000|2020-12-18 05:40:00|7981.6|7971.6|7981.9|7971.9|7984.8|7974.8|7972.6|7962.6|271
1608270300000|2020-12-18 05:45:00|7981.6|7971.6|7993.5|7983.5|7993.9|7983.9|7980.8|7970.8|240
1608270600000|2020-12-18 05:50:00|7993.1|7983.1|7994.1|7984.1|7997.9|7987.9|7991.6|7981.6|178
1608270900000|2020-12-18 05:55:00|7994.4|7984.4|7991.9|7981.9|7998.6|7988.6|7991.4|7981.4|145
1608271200000|2020-12-18 06:00:00|7992.4|7982.4|7991.6|7981.6|7997.6|7987.6|7990.6|7980.6|79
1608271500000|2020-12-18 06:05:00|7991.9|7981.9|7987.4|7977.4|7992.6|7982.6|7987.1|7977.1|68
1608271800000|2020-12-18 06:10:00|7988.1|7978.1|7994.1|7984.1|7994.6|7984.6|7988.1|7978.1|88
1608272100000|2020-12-18 06:15:00|7994.4|7984.4|7999.1|7989.1|7999.1|7989.1|7992.4|7982.4|58
1608272400000|2020-12-18 06:20:00|7998.9|7988.9|8000.6|7990.6|8003.4|7993.4|7995.4|7985.4|119
1608272700000|2020-12-18 06:25:00|8000.9|7990.9|8001.6|7991.6|8003.5|7993.5|7997.9|7987.9|118
1608273000000|2020-12-18 06:30:00|8001.1|7991.1|8002.6|7992.6|8004.4|7994.4|7997.9|7987.9|52
1608273300000|2020-12-18 06:35:00|8002.1|7992.1|8002.1|7992.1|8006.9|7996.9|7997.4|7987.4|129
1608273600000|2020-12-18 06:40:00|8001.9|7991.9|8005.6|7995.6|8007.3|7997.3|8001.9|7991.9|103
1608273900000|2020-12-18 06:45:00|8005.9|7995.9|8011.6|8001.6|8012.4|8002.4|8005.4|7995.4|115
1608274200000|2020-12-18 06:50:00|8011.4|8001.4|8008.9|7998.9|8012.4|8002.4|8004.4|7994.4|173
1608274500000|2020-12-18 06:55:00|8009.1|7999.1|8002.4|7992.4|8010.4|8000.4|8000.1|7990.1|235
1608274800000|2020-12-18 07:00:00|8001.9|7991.9|7999.1|7989.1|8001.9|7991.9|7997.5|7987.5|52
1608275100000|2020-12-18 07:05:00|7998.6|7988.6|7997.1|7987.1|7998.6|7988.6|7990.6|7980.6|46
1608275400000|2020-12-18 07:10:00|7997.3|7987.3|7995.9|7985.9|7998.4|7988.4|7994.6|7984.6|45
1608275700000|2020-12-18 07:15:00|7996.1|7986.1|7997.1|7987.1|7998.4|7988.4|7995.6|7985.6|69
1608276000000|2020-12-18 07:20:00|7996.9|7986.9|7991.4|7981.4|7997.4|7987.4|7991.1|7981.1|52
1608276300000|2020-12-18 07:25:00|7991.1|7981.1|7986.4|7976.4|7992.1|7982.1|7986.4|7976.4|53
1608276600000|2020-12-18 07:30:00|7986.6|7976.6|7993.1|7983.1|7993.1|7983.1|7986.6|7976.6|69
1608276900000|2020-12-18 07:35:00|7993.4|7983.4|7995.6|7985.6|7995.6|7985.6|7990.3|7980.3|67
1608277200000|2020-12-18 07:40:00|7995.4|7985.4|7996.6|7986.6|7997.1|7987.1|7992.4|7982.4|49
1608277500000|2020-12-18 07:45:00|7996.3|7986.3|7998.1|7988.1|7998.6|7988.6|7996.3|7986.3|48
1608277800000|2020-12-18 07:50:00|7997.9|7987.9|7995.4|7985.4|7998.1|7988.1|7994.6|7984.6|41
1608278100000|2020-12-18 07:55:00|7995.6|7985.6|7999.1|7989.1|7999.4|7989.4|7993.9|7983.9|26
1608278400000|2020-12-18 08:00:00|7999.4|7989.4|8006.1|7996.1|8006.1|7996.1|7991.9|7981.9|174
1608278700000|2020-12-18 08:05:00|8005.9|7995.9|8002.6|7992.6|8007.4|7997.4|8000.1|7990.1|148
1608279000000|2020-12-18 08:10:00|8002.9|7992.9|8003.6|7993.6|8005.4|7995.4|8000.4|7990.4|156
1608279300000|2020-12-18 08:15:00|8002.6|7992.6|8005.6|7995.6|8006.4|7996.4|7998.4|7988.4|179
1608279600000|2020-12-18 08:20:00|8006.1|7996.1|7997.9|7987.9|8006.4|7996.4|7996.4|7986.4|116
1608279900000|2020-12-18 08:25:00|7998.9|7988.9|8006.1|7996.1|8011.6|8001.6|7996.4|7986.4|134
1608280200000|2020-12-18 08:30:00|8006.6|7996.6|8005.6|7995.6|8006.6|7996.6|7999.9|7989.9|147
1608280500000|2020-12-18 08:35:00|8005.9|7995.9|8006.9|7996.9|8008.1|7998.1|8001.1|7991.1|125
1608280800000|2020-12-18 08:40:00|8005.6|7995.6|8005.1|7995.1|8008.9|7998.9|8003.6|7993.6|142
1608281100000|2020-12-18 08:45:00|8005.4|7995.4|8005.1|7995.1|8007.6|7997.6|7996.9|7986.9|109
1608281400000|2020-12-18 08:50:00|8005.4|7995.4|7990.9|7980.9|8008.9|7998.9|7990.9|7980.9|126
1608281700000|2020-12-18 08:55:00|7991.1|7981.1|7991.4|7981.4|7992.4|7982.4|7988.1|7978.1|127
1608282000000|2020-12-18 09:00:00|7991.6|7981.6|7988.9|7978.9|7992.1|7982.1|7983.9|7973.9|130
1608282300000|2020-12-18 09:05:00|7988.6|7978.6|8003.4|7993.4|8003.4|7993.4|7985.6|7975.6|193
1608282600000|2020-12-18 09:10:00|8003.1|7993.1|7991.4|7981.4|8004.1|7994.1|7991.4|7981.4|164
1608282900000|2020-12-18 09:15:00|7990.9|7980.9|7987.1|7977.1|7992.4|7982.4|7985.6|7975.6|144
1608283200000|2020-12-18 09:20:00|7986.9|7976.9|7992.1|7982.1|7993.9|7983.9|7985.9|7975.9|118
1608283500000|2020-12-18 09:25:00|7992.6|7982.6|8000.6|7990.6|8001.6|7991.6|7992.6|7982.6|109
1608283800000|2020-12-18 09:30:00|8000.9|7990.9|7996.1|7986.1|8001.4|7991.4|7993.1|7983.1|105
1608284100000|2020-12-18 09:35:00|7996.4|7986.4|7992.9|7982.9|7998.1|7988.1|7991.9|7981.9|94
1608284400000|2020-12-18 09:40:00|7992.6|7982.6|7989.9|7979.9|7995.6|7985.6|7989.9|7979.9|88
1608284700000|2020-12-18 09:45:00|7990.1|7980.1|7985.1|7975.1|7995.4|7985.4|7984.6|7974.6|141
1608285000000|2020-12-18 09:50:00|7985.6|7975.6|7986.4|7976.4|7987.4|7977.4|7983.6|7973.6|133
1608285300000|2020-12-18 09:55:00|7986.6|7976.6|7988.1|7978.1|7988.4|7978.4|7986.6|7976.6|65
1608285600000|2020-12-18 10:00:00|7988.4|7978.4|7990.9|7980.9|7992.6|7982.6|7987.4|7977.4|113
1608285900000|2020-12-18 10:05:00|7992.4|7982.4|7992.1|7982.1|7992.4|7982.4|7986.1|7976.1|95
1608286200000|2020-12-18 10:10:00|7991.9|7981.9|7988.4|7978.4|7991.9|7981.9|7988.4|7978.4|111
1608286500000|2020-12-18 10:15:00|7988.6|7978.6|7988.1|7978.1|7990.4|7980.4|7987.1|7977.1|79
1608286800000|2020-12-18 10:20:00|7989.4|7979.4|7989.6|7979.6|7993.6|7983.6|7988.4|7978.4|74
1608287100000|2020-12-18 10:25:00|7990.1|7980.1|7993.1|7983.1|7995.6|7985.6|7988.4|7978.4|115
1608287400000|2020-12-18 10:30:00|7992.9|7982.9|7990.6|7980.6|7993.9|7983.9|7989.9|7979.9|80
1608287700000|2020-12-18 10:35:00|7990.9|7980.9|7989.4|7979.4|7991.9|7981.9|7987.6|7977.6|71
1608288000000|2020-12-18 10:40:00|7989.1|7979.1|7990.1|7980.1|7990.6|7980.6|7987.9|7977.9|69
1608288300000|2020-12-18 10:45:00|7990.4|7980.4|7988.6|7978.6|7990.6|7980.6|7987.1|7977.1|57
1608288600000|2020-12-18 10:50:00|7988.9|7978.9|7991.6|7981.6|7991.6|7981.6|7985.9|7975.9|133
1608288900000|2020-12-18 10:55:00|7991.4|7981.4|7988.9|7978.9|7991.4|7981.4|7985.6|7975.6|61
1608289200000|2020-12-18 11:00:00|7988.6|7978.6|7986.4|7976.4|7990.6|7980.6|7984.6|7974.6|82
1608289500000|2020-12-18 11:05:00|7986.6|7976.6|7991.6|7981.6|7993.9|7983.9|7986.1|7976.1|56
1608289800000|2020-12-18 11:10:00|7992.1|7982.1|7996.4|7986.4|7996.6|7986.6|7990.1|7980.1|64
1608290100000|2020-12-18 11:15:00|7996.6|7986.6|7999.1|7989.1|8000.6|7990.6|7996.1|7986.1|59
1608290400000|2020-12-18 11:20:00|7999.4|7989.4|7996.9|7986.9|8000.6|7990.6|7996.4|7986.4|73
1608290700000|2020-12-18 11:25:00|7996.6|7986.6|7997.9|7987.9|8000.1|7990.1|7995.1|7985.1|71
1608291000000|2020-12-18 11:30:00|7998.4|7988.4|7995.4|7985.4|7999.9|7989.9|7995.4|7985.4|63
1608291300000|2020-12-18 11:35:00|7995.6|7985.6|7996.4|7986.4|7998.6|7988.6|7994.6|7984.6|55
1608291600000|2020-12-18 11:40:00|7996.1|7986.1|7995.6|7985.6|7997.9|7987.9|7994.6|7984.6|63
1608291900000|2020-12-18 11:45:00|7995.9|7985.9|7991.9|7981.9|7997.1|7987.1|7991.1|7981.1|65
1608292200000|2020-12-18 11:50:00|7992.1|7982.1|7987.9|7977.9|7992.9|7982.9|7986.6|7976.6|110
1608292500000|2020-12-18 11:55:00|7987.6|7977.6|7991.9|7981.9|7992.9|7982.9|7987.6|7977.6|84
1608292800000|2020-12-18 12:00:00|7991.6|7981.6|7989.4|7979.4|7991.6|7981.6|7985.4|7975.4|67
1608293100000|2020-12-18 12:05:00|7989.6|7979.6|7993.1|7983.1|7993.6|7983.6|7987.4|7977.4|100
1608293400000|2020-12-18 12:10:00|7993.4|7983.4|7994.9|7984.9|7996.9|7986.9|7989.1|7979.1|83
1608293700000|2020-12-18 12:15:00|7994.6|7984.6|7999.1|7989.1|7999.1|7989.1|7994.4|7984.4|105
1608294000000|2020-12-18 12:20:00|7999.4|7989.4|7996.9|7986.9|7999.6|7989.6|7994.1|7984.1|75
1608294300000|2020-12-18 12:25:00|7997.1|7987.1|8002.1|7992.1|8002.1|7992.1|7994.1|7984.1|99
1608294600000|2020-12-18 12:30:00|8001.9|7991.9|7987.9|7977.9|8001.9|7991.9|7986.4|7976.4|333
1608294900000|2020-12-18 12:35:00|7988.1|7978.1|8002.9|7992.9|8007.9|7997.9|7988.1|7978.1|149
1608295200000|2020-12-18 12:40:00|8002.6|7992.6|8002.4|7992.4|8003.4|7993.4|7997.6|7987.6|103
1608295500000|2020-12-18 12:45:00|8002.1|7992.1|8005.9|7995.9|8006.9|7996.9|7998.1|7988.1|87
1608295800000|2020-12-18 12:50:00|8004.9|7994.9|8002.9|7992.9|8007.4|7997.4|8002.9|7992.9|104
1608296100000|2020-12-18 12:55:00|8002.6|7992.6|7999.9|7989.9|8002.6|7992.6|7993.4|7983.4|105
1608296400000|2020-12-18 13:00:00|7999.6|7989.6|8015.1|8005.1|8021.6|8011.6|7999.6|7989.6|657
1608296700000|2020-12-18 13:05:00|8015.4|8005.4|8017.9|8007.9|8027.1|8017.1|8014.6|8004.6|491
1608297000000|2020-12-18 13:10:00|8017.6|8007.6|8008.6|7998.6|8017.6|8007.6|8003.6|7993.6|356
1608297300000|2020-12-18 13:15:00|8008.4|7998.4|7998.4|7988.4|8008.9|7998.9|7997.4|7987.4|257
1608297600000|2020-12-18 13:20:00|7998.1|7988.1|7992.9|7982.9|8002.9|7992.9|7992.4|7982.4|294
1608297900000|2020-12-18 13:25:00|7992.6|7982.6|7985.9|7975.9|7992.6|7982.6|7981.4|7971.4|298
1608298200000|2020-12-18 13:30:00|7985.6|7975.6|7981.1|7971.1|7989.9|7979.9|7976.6|7966.6|274
1608298500000|2020-12-18 13:35:00|7980.9|7970.9|7989.1|7979.1|7990.4|7980.4|7980.6|7970.6|199
1608298800000|2020-12-18 13:40:00|7988.9|7978.9|7990.9|7980.9|7992.4|7982.4|7985.6|7975.6|144
1608299100000|2020-12-18 13:45:00|7990.8|7980.8|7989.3|7979.3|7993.1|7983.1|7986.3|7976.3|143
1608299400000|2020-12-18 13:50:00|7989.6|7979.6|7994.8|7984.8|7996.3|7986.3|7988.4|7978.4|170
1608299700000|2020-12-18 13:55:00|7995|7985|7984.8|7974.8|7995|7985|7980.1|7970.1|205
1608300000000|2020-12-18 14:00:00|7984.6|7974.6|7986.1|7976.1|7988.3|7978.3|7977.1|7967.1|213
1608300300000|2020-12-18 14:05:00|7986|7976|7987.9|7977.9|7990.3|7980.3|7985.8|7975.8|132
1608300600000|2020-12-18 14:10:00|7988.1|7978.1|7989.4|7979.4|7994.1|7984.1|7984|7974|179
1608300900000|2020-12-18 14:15:00|7989.3|7979.3|7992.5|7982.5|7997.9|7987.9|7989.1|7979.1|175
1608301200000|2020-12-18 14:20:00|7992.6|7982.6|7984.8|7974.8|7994.9|7984.9|7984.6|7974.6|208
1608301500000|2020-12-18 14:25:00|7984.4|7974.4|7972.6|7962.6|7984.4|7974.4|7972.6|7962.6|176
1608301800000|2020-12-18 14:30:00|7972.9|7962.9|7990|7980|7991.8|7981.8|7966.3|7956.3|436
1608302100000|2020-12-18 14:35:00|7989.8|7979.8|7992.5|7982.5|7992.8|7982.8|7986.4|7976.4|287
1608302400000|2020-12-18 14:40:00|7992.6|7982.6|7998.8|7988.8|8003.1|7993.1|7992.3|7982.3|298
1608302700000|2020-12-18 14:45:00|7999|7989|7992|7982|8002.3|7992.3|7991.5|7981.5|318
1608303000000|2020-12-18 14:50:00|7992.1|7982.1|7947.1|7937.1|7993.3|7983.3|7945.8|7935.8|507
1608303300000|2020-12-18 14:55:00|7946.9|7936.9|7963.6|7953.6|7971.1|7961.1|7941.8|7931.8|554
1608303600000|2020-12-18 15:00:00|7964.3|7954.3|7977.4|7967.4|7979.6|7969.6|7964.3|7954.3|440
1608303900000|2020-12-18 15:05:00|7977.1|7967.1|7979.6|7969.6|7981.1|7971.1|7973.5|7963.5|316
1608304200000|2020-12-18 15:10:00|7979.5|7969.5|7973.5|7963.5|7984.8|7974.8|7972.8|7962.8|262
1608304500000|2020-12-18 15:15:00|7973.8|7963.8|7978.9|7968.9|7980.9|7970.9|7972.8|7962.8|303
1608304800000|2020-12-18 15:20:00|7979|7969|7984.1|7974.1|7984.4|7974.4|7974.8|7964.8|243
1608305100000|2020-12-18 15:25:00|7984.4|7974.4|7980.5|7970.5|7987.6|7977.6|7979.3|7969.3|256
1608305400000|2020-12-18 15:30:00|7980.8|7970.8|7983.9|7973.9|7988|7978|7979.1|7969.1|250
1608305700000|2020-12-18 15:35:00|7983.4|7973.4|7978.6|7968.6|7990|7980|7978.3|7968.3|248
1608306000000|2020-12-18 15:40:00|7978.5|7968.5|7985.6|7975.6|7986.6|7976.6|7978|7968|192
1608306300000|2020-12-18 15:45:00|7986|7976|7994.3|7984.3|7996|7986|7983.4|7973.4|226
1608306600000|2020-12-18 15:50:00|7995|7985|7983.8|7973.8|7996.4|7986.4|7982.6|7972.6|259
1608306900000|2020-12-18 15:55:00|7983.4|7973.4|7996.3|7986.3|7997.1|7987.1|7983|7973|263
1608307200000|2020-12-18 16:00:00|7996.8|7986.8|8007.8|7997.8|8009.8|7999.8|7996.5|7986.5|287
1608307500000|2020-12-18 16:05:00|8008|7998|8004.5|7994.5|8013.5|8003.5|8004|7994|228
1608307800000|2020-12-18 16:10:00|8004.6|7994.6|7994.1|7984.1|8007.6|7997.6|7991.6|7981.6|207
1608308100000|2020-12-18 16:15:00|7993.9|7983.9|7995.5|7985.5|7998.1|7988.1|7990.8|7980.8|226
1608308400000|2020-12-18 16:20:00|7995.3|7985.3|7992.8|7982.8|7997.6|7987.6|7992.6|7982.6|157
1608308700000|2020-12-18 16:25:00|7993|7983|7995.5|7985.5|7995.9|7985.9|7989.8|7979.8|152
1608309000000|2020-12-18 16:30:00|7995.4|7985.4|7997.8|7987.8|7999.6|7989.6|7994.6|7984.6|190
1608309300000|2020-12-18 16:35:00|7998|7988|7989.6|7979.6|7999.6|7989.6|7989.6|7979.6|176
1608309600000|2020-12-18 16:40:00|7989.5|7979.5|7993.6|7983.6|7994.5|7984.5|7986.8|7976.8|180
1608309900000|2020-12-18 16:45:00|7993.9|7983.9|7987.3|7977.3|7994.5|7984.5|7986.1|7976.1|257
1608310200000|2020-12-18 16:50:00|7987.1|7977.1|7987.4|7977.4|7989.9|7979.9|7985|7975|121
1608310500000|2020-12-18 16:55:00|7987.6|7977.6|7987.9|7977.9|7989.1|7979.1|7985.4|7975.4|89
1608310800000|2020-12-18 17:00:00|7988.4|7978.4|7992|7982|7992.1|7982.1|7986.9|7976.9|59
1608311100000|2020-12-18 17:05:00|7991.8|7981.8|7996.3|7986.3|7997|7987|7990.6|7980.6|83
1608311400000|2020-12-18 17:10:00|7996.4|7986.4|7999.1|7989.1|7999.6|7989.6|7996.4|7986.4|45
1608311700000|2020-12-18 17:15:00|7999.4|7989.4|8002.1|7992.1|8007.6|7997.6|7999.4|7989.4|62
1608312000000|2020-12-18 17:20:00|8002.5|7992.5|8000.9|7990.9|8005.1|7995.1|8000.9|7990.9|43
1608312300000|2020-12-18 17:25:00|8000.6|7990.6|8003.1|7993.1|8004|7994|8000.3|7990.3|34
1608312600000|2020-12-18 17:30:00|8003|7993|8009|7999|8010.1|8000.1|8002.4|7992.4|52
1608312900000|2020-12-18 17:35:00|8008.6|7998.6|8010|8000|8012.5|8002.5|8008.5|7998.5|53
1608313200000|2020-12-18 17:40:00|8010.1|8000.1|8013.6|8003.6|8014.5|8004.5|8010.1|8000.1|46
1608313500000|2020-12-18 17:45:00|8013.4|8003.4|8007|7997|8013.9|8003.9|8006.5|7996.5|71
1608313800000|2020-12-18 17:50:00|8006.9|7996.9|8005.4|7995.4|8008|7998|8005.4|7995.4|28
1608314100000|2020-12-18 17:55:00|8005.5|7995.5|8002.6|7992.6|8007.4|7997.4|8001.8|7991.8|119
1608512400000|2020-12-21 01:00:00|8003|7987.3|7977.3|7967.3|8003|7987.3|7964.6|7954.6|170
1608512700000|2020-12-21 01:05:00|7977.5|7967.5|7985|7975|7985.3|7975.3|7972.4|7962.4|362
1608513000000|2020-12-21 01:10:00|7985.3|7975.3|7980.5|7970.5|7986.1|7976.1|7973|7963|251
1608513300000|2020-12-21 01:15:00|7980.3|7970.3|7979.9|7969.9|7983.3|7973.3|7973.1|7963.1|237
1608513600000|2020-12-21 01:20:00|7980|7970|7990.6|7980.6|7991.1|7981.1|7980|7970|259
1608513900000|2020-12-21 01:25:00|7990.8|7980.8|7987.3|7977.3|7994|7984|7986.8|7976.8|207
1608514200000|2020-12-21 01:30:00|7987.5|7977.5|7979|7969|7987.5|7977.5|7978.5|7968.5|176
1608514500000|2020-12-21 01:35:00|7978.5|7968.5|7976.5|7966.5|7980.3|7970.3|7970.1|7960.1|216
1608514800000|2020-12-21 01:40:00|7975|7965|7959.9|7949.9|7977.8|7967.8|7959.3|7949.3|310
1608515100000|2020-12-21 01:45:00|7959.6|7949.6|7948.8|7938.8|7961.4|7951.4|7948.8|7938.8|180
1608515400000|2020-12-21 01:50:00|7948.6|7938.6|7956.5|7946.5|7956.8|7946.8|7944.8|7934.8|257
1608515700000|2020-12-21 01:55:00|7956.3|7946.3|7949.8|7939.8|7961.5|7951.5|7947.3|7937.3|303
1608516000000|2020-12-21 02:00:00|7949.6|7939.6|7958.3|7948.3|7959.5|7949.5|7948.5|7938.5|236
1608516300000|2020-12-21 02:05:00|7958.4|7948.4|7951.6|7941.6|7961|7951|7950.9|7940.9|191
1608516600000|2020-12-21 02:10:00|7951.8|7941.8|7920|7910|7954.3|7944.3|7917.8|7907.8|365
1608516900000|2020-12-21 02:15:00|7920.4|7910.4|7931.1|7921.1|7931.1|7921.1|7920.3|7910.3|136
1608517200000|2020-12-21 02:20:00|7931.3|7921.3|7921|7911|7931.5|7921.5|7919.3|7909.3|73
1608517500000|2020-12-21 02:25:00|7921.3|7911.3|7924.4|7914.4|7926|7916|7920.8|7910.8|101
1608517800000|2020-12-21 02:30:00|7924.6|7914.6|7934.5|7924.5|7934.5|7924.5|7910|7900|493
1608518100000|2020-12-21 02:35:00|7934.8|7924.8|7930.6|7920.6|7937.9|7927.9|7928.9|7918.9|301
1608518400000|2020-12-21 02:40:00|7930|7920|7940|7930|7940.3|7930.3|7926.3|7916.3|170
1608518700000|2020-12-21 02:45:00|7940.3|7930.3|7945.5|7935.5|7945.8|7935.8|7939.8|7929.8|207
1608519000000|2020-12-21 02:50:00|7945.6|7935.6|7950|7940|7951.8|7941.8|7945|7935|200
1608519300000|2020-12-21 02:55:00|7949.8|7939.8|7948|7938|7949.8|7939.8|7943.5|7933.5|140
1608519600000|2020-12-21 03:00:00|7948.5|7938.5|7938.9|7928.9|7948.5|7938.5|7936.1|7926.1|242
1608519900000|2020-12-21 03:05:00|7938.6|7928.6|7948.5|7938.5|7949.5|7939.5|7938|7928|156
1608520200000|2020-12-21 03:10:00|7948.3|7938.3|7956.5|7946.5|7960.3|7950.3|7945.5|7935.5|200
1608520500000|2020-12-21 03:15:00|7956.3|7946.3|7958.4|7948.4|7960.8|7950.8|7955.1|7945.1|203
1608520800000|2020-12-21 03:20:00|7958.6|7948.6|7951.9|7941.9|7960.5|7950.5|7948.3|7938.3|187
1608521100000|2020-12-21 03:25:00|7951.6|7941.6|7957.9|7947.9|7960.3|7950.3|7949.8|7939.8|234
1608521400000|2020-12-21 03:30:00|7958|7948|7960.5|7950.5|7960.8|7950.8|7956.5|7946.5|67
1608521700000|2020-12-21 03:35:00|7960.8|7950.8|7957.1|7947.1|7961|7951|7956.5|7946.5|42
1608522000000|2020-12-21 03:40:00|7957|7947|7956.5|7946.5|7957.1|7947.1|7953.6|7943.6|43
1608522300000|2020-12-21 03:45:00|7956.8|7946.8|7954.5|7944.5|7957.9|7947.9|7954.5|7944.5|26
1608522600000|2020-12-21 03:50:00|7954|7944|7953.5|7943.5|7955|7945|7953.3|7943.3|47
1608522900000|2020-12-21 03:55:00|7953.8|7943.8|7952.3|7942.3|7954.6|7944.6|7952|7942|26
1608523200000|2020-12-21 04:00:00|7952.6|7942.6|7948.9|7938.9|7952.6|7942.6|7948.6|7938.6|41
1608523500000|2020-12-21 04:05:00|7949.1|7939.1|7950.4|7940.4|7950.9|7940.9|7948.8|7938.8|29
1608523800000|2020-12-21 04:10:00|7950.5|7940.5|7946.6|7936.6|7951.5|7941.5|7946.6|7936.6|28
1608524100000|2020-12-21 04:15:00|7946.4|7936.4|7942.6|7932.6|7946.5|7936.5|7939|7929|50
1608524400000|2020-12-21 04:20:00|7942.4|7932.4|7940.5|7930.5|7942.5|7932.5|7940.3|7930.3|36
1608524700000|2020-12-21 04:25:00|7941.3|7931.3|7941.6|7931.6|7943.1|7933.1|7941.3|7931.3|17
1608525000000|2020-12-21 04:30:00|7942.1|7932.1|7939|7929|7942.3|7932.3|7935.8|7925.8|56
1608525300000|2020-12-21 04:35:00|7939.5|7929.5|7939.8|7929.8|7941|7931|7938.6|7928.6|25
1608525600000|2020-12-21 04:40:00|7938.8|7928.8|7940|7930|7941.3|7931.3|7938.8|7928.8|29
1608525900000|2020-12-21 04:45:00|7940.3|7930.3|7940|7930|7941.1|7931.1|7939.9|7929.9|19
1608526200000|2020-12-21 04:50:00|7940.5|7930.5|7941.4|7931.4|7942.3|7932.3|7939.5|7929.5|22
1608526500000|2020-12-21 04:55:00|7941.3|7931.3|7943.3|7933.3|7944.9|7934.9|7941.3|7931.3|36
1608526800000|2020-12-21 05:00:00|7943.5|7933.5|7944.4|7934.4|7944.4|7934.4|7940.5|7930.5|64
1608527100000|2020-12-21 05:05:00|7944.6|7934.6|7944.4|7934.4|7944.9|7934.9|7943.8|7933.8|36
1608527400000|2020-12-21 05:10:00|7944.6|7934.6|7946|7936|7947.8|7937.8|7944.6|7934.6|59
1608527700000|2020-12-21 05:15:00|7945.8|7935.8|7945.5|7935.5|7947.3|7937.3|7944.3|7934.3|55
1608528000000|2020-12-21 05:20:00|7945.3|7935.3|7938.3|7928.3|7945.3|7935.3|7938.3|7928.3|71
1608528300000|2020-12-21 05:25:00|7938.4|7928.4|7940.5|7930.5|7940.8|7930.8|7938.3|7928.3|44
1608528600000|2020-12-21 05:30:00|7940.4|7930.4|7944.6|7934.6|7950.5|7940.5|7938.3|7928.3|270
1608528900000|2020-12-21 05:35:00|7944.4|7934.4|7951|7941|7952.5|7942.5|7943.1|7933.1|142
1608529200000|2020-12-21 05:40:00|7950.9|7940.9|7947.9|7937.9|7950.9|7940.9|7941.9|7931.9|146
1608529500000|2020-12-21 05:45:00|7948|7938|7950.8|7940.8|7952.8|7942.8|7946.3|7936.3|136
1608529800000|2020-12-21 05:50:00|7951|7941|7957.4|7947.4|7958.5|7948.5|7949.5|7939.5|102
1608530100000|2020-12-21 05:55:00|7957.6|7947.6|7969.8|7959.8|7972.4|7962.4|7957.6|7947.6|202
1608530400000|2020-12-21 06:00:00|7969.6|7959.6|7959.8|7949.8|7971.8|7961.8|7959|7949|174
1608530700000|2020-12-21 06:05:00|7959.3|7949.3|7972|7962|7972.6|7962.6|7959|7949|248
1608531000000|2020-12-21 06:10:00|7972.3|7962.3|7975.8|7965.8|7976.5|7966.5|7968|7958|219
1608531300000|2020-12-21 06:15:00|7975.5|7965.5|7986.5|7976.5|7989.6|7979.6|7975.3|7965.3|326
1608531600000|2020-12-21 06:20:00|7987.8|7977.8|7972.6|7962.6|7988.8|7978.8|7968.3|7958.3|251
1608531900000|2020-12-21 06:25:00|7972.4|7962.4|7968.4|7958.4|7973.8|7963.8|7965|7955|208
1608532200000|2020-12-21 06:30:00|7968.6|7958.6|7968.4|7958.4|7970.8|7960.8|7963.1|7953.1|150
1608532500000|2020-12-21 06:35:00|7968.1|7958.1|7972.5|7962.5|7973.8|7963.8|7966.8|7956.8|116
1608532800000|2020-12-21 06:40:00|7972.3|7962.3|7976|7966|7977.3|7967.3|7968.5|7958.5|173
1608533100000|2020-12-21 06:45:00|7975.9|7965.9|7982.9|7972.9|7984.5|7974.5|7971.8|7961.8|183
1608533400000|2020-12-21 06:50:00|7983.3|7973.3|7981|7971|7985.1|7975.1|7980.3|7970.3|128
1608533700000|2020-12-21 06:55:00|7980.4|7970.4|7973|7963|7981.5|7971.5|7968.6|7958.6|211
1608534000000|2020-12-21 07:00:00|7972.5|7962.5|7961.8|7951.8|7972.6|7962.6|7960.3|7950.3|70
1608534300000|2020-12-21 07:05:00|7961.5|7951.5|7956.4|7946.4|7965.1|7955.1|7956.3|7946.3|89
1608534600000|2020-12-21 07:10:00|7957.3|7947.3|7963|7953|7964.1|7954.1|7957.3|7947.3|70
1608534900000|2020-12-21 07:15:00|7964|7954|7958.3|7948.3|7964.9|7954.9|7956.1|7946.1|72
1608535200000|2020-12-21 07:20:00|7957.9|7947.9|7949|7939|7959.3|7949.3|7948.6|7938.6|88
1608535500000|2020-12-21 07:25:00|7948.8|7938.8|7942.5|7932.5|7951|7941|7942.3|7932.3|109
1608535800000|2020-12-21 07:30:00|7943.8|7933.8|7940.6|7930.6|7947.5|7937.5|7939.3|7929.3|154
1608536100000|2020-12-21 07:35:00|7939.8|7929.8|7944.6|7934.6|7944.6|7934.6|7934.9|7924.9|140
1608536400000|2020-12-21 07:40:00|7944.3|7934.3|7940|7930|7945.8|7935.8|7940|7930|98
1608536700000|2020-12-21 07:45:00|7940.1|7930.1|7933.5|7923.5|7941.3|7931.3|7927|7917|158
1608537000000|2020-12-21 07:50:00|7934|7924|7937.8|7927.8|7937.8|7927.8|7927.6|7917.6|110
1608537300000|2020-12-21 07:55:00|7937.9|7927.9|7946.5|7936.5|7946.6|7936.6|7935.3|7925.3|193
1608537600000|2020-12-21 08:00:00|7947|7937|7929.1|7919.1|7947|7937|7921.5|7911.5|377
1608537900000|2020-12-21 08:05:00|7928.8|7918.8|7928|7918|7928.8|7918.8|7919.5|7909.5|298
1608538200000|2020-12-21 08:10:00|7928.6|7918.6|7946.4|7936.4|7948.6|7938.6|7926.6|7916.6|271
1608538500000|2020-12-21 08:15:00|7946.3|7936.3|7946.4|7936.4|7947.1|7937.1|7936.3|7926.3|199
1608538800000|2020-12-21 08:20:00|7946.3|7936.3|7942.4|7932.4|7946.6|7936.6|7938.4|7928.4|241
1608539100000|2020-12-21 08:25:00|7942.5|7932.5|7937.6|7927.6|7945.3|7935.3|7935.8|7925.8|215
1608539400000|2020-12-21 08:30:00|7936.6|7926.6|7942.9|7932.9|7952.8|7942.8|7936.6|7926.6|258
1608539700000|2020-12-21 08:35:00|7942.6|7932.6|7952.6|7942.6|7952.6|7942.6|7940.4|7930.4|245
1608540000000|2020-12-21 08:40:00|7952|7942|7949|7939|7952.9|7942.9|7944.6|7934.6|167
1608540300000|2020-12-21 08:45:00|7949.3|7939.3|7950|7940|7950.6|7940.6|7946.1|7936.1|153
1608540600000|2020-12-21 08:50:00|7949.1|7939.1|7944.9|7934.9|7950.1|7940.1|7943.3|7933.3|146
1608540900000|2020-12-21 08:55:00|7945.1|7935.1|7938|7928|7946.1|7936.1|7934.5|7924.5|204
1608541200000|2020-12-21 09:00:00|7938.3|7928.3|7936.3|7926.3|7940.4|7930.4|7931.5|7921.5|99
1608541500000|2020-12-21 09:05:00|7935.8|7925.8|7942.4|7932.4|7946.4|7936.4|7935.6|7925.6|137
1608541800000|2020-12-21 09:10:00|7942.1|7932.1|7927.4|7917.4|7942.6|7932.6|7926.3|7916.3|153
1608542100000|2020-12-21 09:15:00|7927.6|7917.6|7938.4|7928.4|7938.6|7928.6|7927.1|7917.1|121
1608542400000|2020-12-21 09:20:00|7938.6|7928.6|7943.8|7933.8|7946.5|7936.5|7938|7928|141
1608542700000|2020-12-21 09:25:00|7943.1|7933.1|7941.5|7931.5|7945|7935|7939.6|7929.6|107
1608543000000|2020-12-21 09:30:00|7941.3|7931.3|7936.3|7926.3|7941.3|7931.3|7933.4|7923.4|111
1608543300000|2020-12-21 09:35:00|7936.5|7926.5|7927.3|7917.3|7936.5|7926.5|7923.6|7913.6|167
1608543600000|2020-12-21 09:40:00|7927.1|7917.1|7918.3|7908.3|7927.5|7917.5|7918.3|7908.3|206
1608543900000|2020-12-21 09:45:00|7918.5|7908.5|7880.1|7870.1|7919.4|7909.4|7862.6|7852.6|476
1608544200000|2020-12-21 09:50:00|7878.8|7868.8|7877|7867|7891.9|7881.9|7874.4|7864.4|219
1608544500000|2020-12-21 09:55:00|7876.5|7866.5|7869.4|7859.4|7877.4|7867.4|7861|7851|276
1608544800000|2020-12-21 10:00:00|7869.5|7859.5|7850.3|7840.3|7869.5|7859.5|7843.9|7833.9|335
1608545100000|2020-12-21 10:05:00|7848.3|7838.3|7833.8|7823.8|7854|7844|7833.8|7823.8|379
1608545400000|2020-12-21 10:10:00|7834|7824|7837.3|7827.3|7843.8|7833.8|7833|7823|279
1608545700000|2020-12-21 10:15:00|7837.4|7827.4|7840.8|7830.8|7846.5|7836.5|7836|7826|299
1608546000000|2020-12-21 10:20:00|7840.6|7830.6|7827.8|7817.8|7841.4|7831.4|7827|7817|367
1608546300000|2020-12-21 10:25:00|7827.9|7817.9|7833.4|7823.4|7836|7826|7826.4|7816.4|451
1608546600000|2020-12-21 10:30:00|7833.5|7823.5|7830.8|7820.8|7834.6|7824.6|7827.5|7817.5|331
1608546900000|2020-12-21 10:35:00|7831|7821|7836.8|7826.8|7836.8|7826.8|7828.5|7818.5|267
1608547200000|2020-12-21 10:40:00|7836.6|7826.6|7849.1|7839.1|7849.1|7839.1|7834.4|7824.4|280
1608547500000|2020-12-21 10:45:00|7848.9|7838.9|7848.5|7838.5|7851.3|7841.3|7839.9|7829.9|288
1608547800000|2020-12-21 10:50:00|7847.6|7837.6|7848|7838|7850.3|7840.3|7839.6|7829.6|297
1608548100000|2020-12-21 10:55:00|7848.4|7838.4|7844.1|7834.1|7854.5|7844.5|7838.5|7828.5|437
1608548400000|2020-12-21 11:00:00|7844.5|7834.5|7852.1|7842.1|7859.1|7849.1|7841.8|7831.8|432
1608548700000|2020-12-21 11:05:00|7852.4|7842.4|7858.9|7848.9|7859.8|7849.8|7846.4|7836.4|230
1608549000000|2020-12-21 11:10:00|7859|7849|7869.3|7859.3|7872.8|7862.8|7855.9|7845.9|222
1608549300000|2020-12-21 11:15:00|7868.9|7858.9|7867.3|7857.3|7874|7864|7866.8|7856.8|222
1608549600000|2020-12-21 11:20:00|7867.1|7857.1|7869.8|7859.8|7870.4|7860.4|7866.4|7856.4|177
1608549900000|2020-12-21 11:25:00|7869.4|7859.4|7872.4|7862.4|7872.4|7862.4|7867|7857|131
1608550200000|2020-12-21 11:30:00|7873.1|7863.1|7871.3|7861.3|7874|7864|7870.1|7860.1|111
1608550500000|2020-12-21 11:35:00|7871.4|7861.4|7876.6|7866.6|7879.6|7869.6|7868.4|7858.4|160
1608550800000|2020-12-21 11:40:00|7876.5|7866.5|7885.3|7875.3|7891.8|7881.8|7872.3|7862.3|207
1608551100000|2020-12-21 11:45:00|7884.6|7874.6|7883.5|7873.5|7886.5|7876.5|7879.3|7869.3|165
1608551400000|2020-12-21 11:50:00|7883.9|7873.9|7877.4|7867.4|7883.9|7873.9|7874.4|7864.4|102
1608551700000|2020-12-21 11:55:00|7877.5|7867.5|7885.5|7875.5|7886.4|7876.4|7875.9|7865.9|133
1608552000000|2020-12-21 12:00:00|7886.5|7876.5|7896|7886|7897|7887|7886.5|7876.5|250
1608552300000|2020-12-21 12:05:00|7895.9|7885.9|7897.4|7887.4|7900.5|7890.5|7891.4|7881.4|249
1608552600000|2020-12-21 12:10:00|7897.8|7887.8|7893|7883|7898.5|7888.5|7892.1|7882.1|201
1608552900000|2020-12-21 12:15:00|7893.3|7883.3|7881.6|7871.6|7893.3|7883.3|7879.3|7869.3|227
1608553200000|2020-12-21 12:20:00|7881.5|7871.5|7877.8|7867.8|7886.8|7876.8|7874.9|7864.9|195
1608553500000|2020-12-21 12:25:00|7878|7868|7880|7870|7883.4|7873.4|7870.4|7860.4|247
1608553800000|2020-12-21 12:30:00|7880.3|7870.3|7855.8|7845.8|7881.1|7871.1|7853.4|7843.4|443
1608554100000|2020-12-21 12:35:00|7855.9|7845.9|7870.8|7860.8|7871.3|7861.3|7855.4|7845.4|251
1608554400000|2020-12-21 12:40:00|7871|7861|7874.8|7864.8|7877|7867|7870.8|7860.8|158
1608554700000|2020-12-21 12:45:00|7875.1|7865.1|7876|7866|7879.9|7869.9|7875.1|7865.1|128
1608555000000|2020-12-21 12:50:00|7876.6|7866.6|7877.8|7867.8|7884.9|7874.9|7876.6|7866.6|197
1608555300000|2020-12-21 12:55:00|7877.9|7867.9|7875.6|7865.6|7885.6|7875.6|7871.8|7861.8|236
1608555600000|2020-12-21 13:00:00|7876|7866|7884.5|7874.5|7890|7880|7855.9|7845.9|712
1608555900000|2020-12-21 13:05:00|7884.8|7874.8|7863.9|7853.9|7894.3|7884.3|7862.4|7852.4|558
1608556200000|2020-12-21 13:10:00|7864.6|7854.6|7845.8|7835.8|7874.8|7864.8|7843.8|7833.8|658
1608556500000|2020-12-21 13:15:00|7846|7836|7851.5|7841.5|7859.6|7849.6|7843.4|7833.4|471
1608556800000|2020-12-21 13:20:00|7851.3|7841.3|7857.9|7847.9|7859.5|7849.5|7846.1|7836.1|405
1608557100000|2020-12-21 13:25:00|7857.5|7847.5|7858.1|7848.1|7858.6|7848.6|7849|7839|227
1608557400000|2020-12-21 13:30:00|7858.4|7848.4|7857|7847|7858.4|7848.4|7847.9|7837.9|337
1608557700000|2020-12-21 13:35:00|7857.3|7847.3|7857|7847|7858.9|7848.9|7845.1|7835.1|292
1608558000000|2020-12-21 13:40:00|7857.8|7847.8|7858.6|7848.6|7859.8|7849.8|7854.3|7844.3|262
1608558300000|2020-12-21 13:45:00|7858.9|7848.9|7856.1|7846.1|7860.1|7850.1|7856.1|7846.1|131
1608558600000|2020-12-21 13:50:00|7856.6|7846.6|7857|7847|7859.5|7849.5|7855.1|7845.1|179
1608558900000|2020-12-21 13:55:00|7856.8|7846.8|7854.5|7844.5|7859.8|7849.8|7854.3|7844.3|190
1608559200000|2020-12-21 14:00:00|7855.3|7845.3|7851.8|7841.8|7857.1|7847.1|7849.5|7839.5|272
1608559500000|2020-12-21 14:05:00|7851.5|7841.5|7849.6|7839.6|7853.5|7843.5|7845.1|7835.1|222
1608559800000|2020-12-21 14:10:00|7849.5|7839.5|7840.5|7830.5|7851.1|7841.1|7839|7829|386
1608560100000|2020-12-21 14:15:00|7840.9|7830.9|7854.4|7844.4|7857.3|7847.3|7836.1|7826.1|346
1608560400000|2020-12-21 14:20:00|7854.8|7844.8|7859.4|7849.4|7859.4|7849.4|7849.4|7839.4|254
1608560700000|2020-12-21 14:25:00|7859.5|7849.5|7862.1|7852.1|7862.1|7852.1|7856.9|7846.9|166
1608561000000|2020-12-21 14:30:00|7862.4|7852.4|7871.3|7861.3|7876|7866|7862.3|7852.3|404
1608561300000|2020-12-21 14:35:00|7871.5|7861.5|7872.3|7862.3|7879|7869|7867.1|7857.1|335
1608561600000|2020-12-21 14:40:00|7871.8|7861.8|7864.9|7854.9|7877|7867|7862.5|7852.5|265
1608561900000|2020-12-21 14:45:00|7865.1|7855.1|7872.5|7862.5|7875|7865|7863.4|7853.4|347
1608562200000|2020-12-21 14:50:00|7872.4|7862.4|7880.9|7870.9|7885|7875|7869.9|7859.9|325
1608562500000|2020-12-21 14:55:00|7881.1|7871.1|7889.5|7879.5|7896.4|7886.4|7881.1|7871.1|337
1608562800000|2020-12-21 15:00:00|7889.4|7879.4|7874.5|7864.5|7889.4|7879.4|7874.1|7864.1|327
1608563100000|2020-12-21 15:05:00|7874.8|7864.8|7873.6|7863.6|7879.8|7869.8|7869.1|7859.1|281
1608563400000|2020-12-21 15:10:00|7873.1|7863.1|7864.3|7854.3|7874.3|7864.3|7861.9|7851.9|292
1608563700000|2020-12-21 15:15:00|7864.1|7854.1|7858|7848|7864.1|7854.1|7852.4|7842.4|305
1608564000000|2020-12-21 15:20:00|7858.3|7848.3|7851.6|7841.6|7860.4|7850.4|7850.8|7840.8|215
1608564300000|2020-12-21 15:25:00|7851.5|7841.5|7857.9|7847.9|7857.9|7847.9|7849.6|7839.6|226
1608564600000|2020-12-21 15:30:00|7857.6|7847.6|7862.4|7852.4|7865.5|7855.5|7853|7843|180
1608564900000|2020-12-21 15:35:00|7862.8|7852.8|7859.8|7849.8|7863.5|7853.5|7854.6|7844.6|174
1608565200000|2020-12-21 15:40:00|7859.5|7849.5|7859.4|7849.4|7860.5|7850.5|7856|7846|158
1608565500000|2020-12-21 15:45:00|7858.9|7848.9|7858.1|7848.1|7859.3|7849.3|7851.8|7841.8|184
1608565800000|2020-12-21 15:50:00|7858.4|7848.4|7865.3|7855.3|7866.3|7856.3|7852|7842|224
1608566100000|2020-12-21 15:55:00|7865.4|7855.4|7858.6|7848.6|7867.3|7857.3|7858.4|7848.4|187
1608566400000|2020-12-21 16:00:00|7858.8|7848.8|7859.3|7849.3|7865.9|7855.9|7854.8|7844.8|262
1608566700000|2020-12-21 16:05:00|7859|7849|7852.6|7842.6|7863|7853|7849.3|7839.3|166
1608567000000|2020-12-21 16:10:00|7852.4|7842.4|7854.1|7844.1|7855.6|7845.6|7851.9|7841.9|132
1608567300000|2020-12-21 16:15:00|7853.8|7843.8|7851.4|7841.4|7854.8|7844.8|7848.9|7838.9|95
1608567600000|2020-12-21 16:20:00|7851.8|7841.8|7854.4|7844.4|7856.1|7846.1|7850|7840|91
1608567900000|2020-12-21 16:25:00|7854.6|7844.6|7864.5|7854.5|7864.5|7854.5|7854.1|7844.1|104
1608568200000|2020-12-21 16:30:00|7864.6|7854.6|7856.1|7846.1|7864.6|7854.6|7856.1|7846.1|100
1608568500000|2020-12-21 16:35:00|7856.3|7846.3|7860.4|7850.4|7861|7851|7855.1|7845.1|90
1608568800000|2020-12-21 16:40:00|7860.8|7850.8|7856|7846|7861.8|7851.8|7854.8|7844.8|102
1608569100000|2020-12-21 16:45:00|7855.5|7845.5|7849.5|7839.5|7856|7846|7846.5|7836.5|303
1608569400000|2020-12-21 16:50:00|7849.8|7839.8|7855.5|7845.5|7858.4|7848.4|7849.5|7839.5|149
1608569700000|2020-12-21 16:55:00|7855.3|7845.3|7857|7847|7863.3|7853.3|7854.3|7844.3|165
1608570000000|2020-12-21 17:00:00|7857.1|7847.1|7873.8|7863.8|7874.3|7864.3|7857.1|7847.1|127
1608570300000|2020-12-21 17:05:00|7873.3|7863.3|7878.5|7868.5|7878.5|7868.5|7872.8|7862.8|75
1608570600000|2020-12-21 17:10:00|7879.4|7869.4|7885.8|7875.8|7886.1|7876.1|7879.4|7869.4|99
1608570900000|2020-12-21 17:15:00|7885.9|7875.9|7877.3|7867.3|7886.8|7876.8|7876.3|7866.3|119
1608571200000|2020-12-21 17:20:00|7877.6|7867.6|7881.4|7871.4|7882.9|7872.9|7877.4|7867.4|104
1608571500000|2020-12-21 17:25:00|7881.5|7871.5|7879.6|7869.6|7882|7872|7877.4|7867.4|62
1608571800000|2020-12-21 17:30:00|7879.8|7869.8|7876.6|7866.6|7881|7871|7876.4|7866.4|87
1608572100000|2020-12-21 17:35:00|7876.4|7866.4|7878|7868|7879.8|7869.8|7876.1|7866.1|65
1608572400000|2020-12-21 17:40:00|7878.1|7868.1|7877.5|7867.5|7881.8|7871.8|7877.5|7867.5|84
1608572700000|2020-12-21 17:45:00|7877.8|7867.8|7876.3|7866.3|7878.6|7868.6|7873.3|7863.3|121
1608573000000|2020-12-21 17:50:00|7876.5|7866.5|7878.8|7868.8|7885|7875|7876.3|7866.3|108
1608573300000|2020-12-21 17:55:00|7878.9|7868.9|7885|7875|7886.3|7876.3|7875.5|7865.5|241
1608598800000|2020-12-22 01:00:00|7885.3|7875.3|7883|7873|7889.5|7879.5|7878.1|7868.1|180
1608599100000|2020-12-22 01:05:00|7882.8|7872.8|7886.8|7876.8|7888.6|7878.6|7876.6|7866.6|241
1608599400000|2020-12-22 01:10:00|7886.6|7876.6|7879.3|7869.3|7886.6|7876.6|7875.4|7865.4|185
1608599700000|2020-12-22 01:15:00|7879.5|7869.5|7887.5|7877.5|7888.5|7878.5|7878.8|7868.8|122
1608600000000|2020-12-22 01:20:00|7887.8|7877.8|7892.9|7882.9|7896.3|7886.3|7885|7875|161
1608600300000|2020-12-22 01:25:00|7893.3|7883.3|7902.3|7892.3|7903.3|7893.3|7893|7883|214
1608600600000|2020-12-22 01:30:00|7902.1|7892.1|7898.8|7888.8|7902.5|7892.5|7896.8|7886.8|199
1608600900000|2020-12-22 01:35:00|7899|7889|7894.4|7884.4|7899.1|7889.1|7892.1|7882.1|154
1608601200000|2020-12-22 01:40:00|7894.3|7884.3|7891.4|7881.4|7894.3|7884.3|7890.8|7880.8|139
1608601500000|2020-12-22 01:45:00|7891.8|7881.8|7889.8|7879.8|7893.1|7883.1|7886.5|7876.5|109
1608601800000|2020-12-22 01:50:00|7889.5|7879.5|7887.3|7877.3|7891.6|7881.6|7887.3|7877.3|79
1608602100000|2020-12-22 01:55:00|7886.5|7876.5|7888|7878|7888|7878|7883.9|7873.9|107
1608602400000|2020-12-22 02:00:00|7887.8|7877.8|7900.6|7890.6|7902|7892|7886.5|7876.5|143
1608602700000|2020-12-22 02:05:00|7900.8|7890.8|7898.3|7888.3|7901.8|7891.8|7897.5|7887.5|92
1608603000000|2020-12-22 02:10:00|7898.5|7888.5|7899.9|7889.9|7902.5|7892.5|7898.3|7888.3|170
1608603300000|2020-12-22 02:15:00|7900.1|7890.1|7890.1|7880.1|7900.1|7890.1|7890.1|7880.1|50
1608603600000|2020-12-22 02:20:00|7890.4|7880.4|7892.5|7882.5|7893.5|7883.5|7890.4|7880.4|61
1608603900000|2020-12-22 02:25:00|7892.4|7882.4|7893|7883|7894.1|7884.1|7891.5|7881.5|29
1608604200000|2020-12-22 02:30:00|7893.3|7883.3|7904.3|7894.3|7906.3|7896.3|7893.3|7883.3|119
1608604500000|2020-12-22 02:35:00|7905.1|7895.1|7912.4|7902.4|7918.8|7908.8|7905|7895|213
1608604800000|2020-12-22 02:40:00|7912.3|7902.3|7908.5|7898.5|7912.3|7902.3|7907.5|7897.5|115
1608605100000|2020-12-22 02:45:00|7908.4|7898.4|7918.3|7908.3|7918.3|7908.3|7906|7896|158
1608605400000|2020-12-22 02:50:00|7918|7908|7921.1|7911.1|7922.5|7912.5|7916|7906|174
1608605700000|2020-12-22 02:55:00|7921.4|7911.4|7919.1|7909.1|7923.5|7913.5|7917.8|7907.8|177
1608606000000|2020-12-22 03:00:00|7919.3|7909.3|7915.8|7905.8|7919.3|7909.3|7913.3|7903.3|114
1608606300000|2020-12-22 03:05:00|7915.6|7905.6|7912|7902|7915.6|7905.6|7910.6|7900.6|103
1608606600000|2020-12-22 03:10:00|7911.9|7901.9|7909|7899|7911.9|7901.9|7908|7898|74
1608606900000|2020-12-22 03:15:00|7908.8|7898.8|7900.8|7890.8|7909.5|7899.5|7899.8|7889.8|135
1608607200000|2020-12-22 03:20:00|7900.5|7890.5|7894.9|7884.9|7902.5|7892.5|7890.5|7880.5|177
1608607500000|2020-12-22 03:25:00|7895.3|7885.3|7903|7893|7904.1|7894.1|7895.3|7885.3|185
1608607800000|2020-12-22 03:30:00|7903.3|7893.3|7901.3|7891.3|7903.3|7893.3|7899.5|7889.5|51
1608608100000|2020-12-22 03:35:00|7901.1|7891.1|7898.8|7888.8|7901.1|7891.1|7898.3|7888.3|50
1608608400000|2020-12-22 03:40:00|7899|7889|7901.5|7891.5|7901.5|7891.5|7899|7889|20
1608608700000|2020-12-22 03:45:00|7901.6|7891.6|7898.8|7888.8|7901.6|7891.6|7898.8|7888.8|22
1608609000000|2020-12-22 03:50:00|7899|7889|7899.5|7889.5|7899.9|7889.9|7899|7889|14
1608609300000|2020-12-22 03:55:00|7899.1|7889.1|7898.9|7888.9|7899.4|7889.4|7898.6|7888.6|20
1608609600000|2020-12-22 04:00:00|7898.8|7888.8|7895|7885|7899.1|7889.1|7894.5|7884.5|35
1608609900000|2020-12-22 04:05:00|7894.8|7884.8|7893.3|7883.3|7894.8|7884.8|7892.5|7882.5|29
1608610200000|2020-12-22 04:10:00|7892.6|7882.6|7891.8|7881.8|7892.6|7882.6|7891.3|7881.3|14
1608610500000|2020-12-22 04:15:00|7892.3|7882.3|7889.5|7879.5|7892.6|7882.6|7888.5|7878.5|22
1608610800000|2020-12-22 04:20:00|7889.3|7879.3|7892.6|7882.6|7892.6|7882.6|7888|7878|38
1608611100000|2020-12-22 04:25:00|7893.1|7883.1|7891.3|7881.3|7893.5|7883.5|7891.3|7881.3|32
1608611400000|2020-12-22 04:30:00|7891.5|7881.5|7888.8|7878.8|7893.1|7883.1|7888.5|7878.5|31
1608611700000|2020-12-22 04:35:00|7889|7879|7891.5|7881.5|7891.5|7881.5|7888.3|7878.3|40
1608612000000|2020-12-22 04:40:00|7891.3|7881.3|7888.8|7878.8|7891.8|7881.8|7888.8|7878.8|23
1608612300000|2020-12-22 04:45:00|7888.4|7878.4|7884.5|7874.5|7888.4|7878.4|7884.3|7874.3|48
1608612600000|2020-12-22 04:50:00|7884.3|7874.3|7884.4|7874.4|7885.8|7875.8|7883.3|7873.3|41
1608612900000|2020-12-22 04:55:00|7884.9|7874.9|7883.9|7873.9|7886.9|7876.9|7883.9|7873.9|31
1608613200000|2020-12-22 05:00:00|7882.9|7872.9|7878.8|7868.8|7884.4|7874.4|7876.3|7866.3|114
1608613500000|2020-12-22 05:05:00|7878.5|7868.5|7883.5|7873.5|7883.5|7873.5|7877.5|7867.5|68
1608613800000|2020-12-22 05:10:00|7883.3|7873.3|7881|7871|7883.3|7873.3|7879.9|7869.9|62
1608614100000|2020-12-22 05:15:00|7880.8|7870.8|7872|7862|7880.8|7870.8|7871.5|7861.5|105
1608614400000|2020-12-22 05:20:00|7870.3|7860.3|7865.3|7855.3|7870.5|7860.5|7865|7855|131
1608614700000|2020-12-22 05:25:00|7865.5|7855.5|7866.9|7856.9|7867.6|7857.6|7860.3|7850.3|157
1608615000000|2020-12-22 05:30:00|7867.6|7857.6|7873|7863|7873.3|7863.3|7858|7848|406
1608615300000|2020-12-22 05:35:00|7872.9|7862.9|7864.1|7854.1|7874.8|7864.8|7861.5|7851.5|257
1608615600000|2020-12-22 05:40:00|7864|7854|7864.8|7854.8|7869.3|7859.3|7858.8|7848.8|285
1608615900000|2020-12-22 05:45:00|7864.6|7854.6|7860.9|7850.9|7865.1|7855.1|7856.9|7846.9|240
1608616200000|2020-12-22 05:50:00|7861.1|7851.1|7864.3|7854.3|7865.6|7855.6|7856.3|7846.3|228
1608616500000|2020-12-22 05:55:00|7864|7854|7853.6|7843.6|7864.1|7854.1|7851.5|7841.5|189
1608616800000|2020-12-22 06:00:00|7854.1|7844.1|7839.9|7829.9|7855.3|7845.3|7838.5|7828.5|298
1608617100000|2020-12-22 06:05:00|7840.1|7830.1|7822.6|7812.6|7844.8|7834.8|7821.6|7811.6|445
1608617400000|2020-12-22 06:10:00|7823.1|7813.1|7839|7829|7840.5|7830.5|7819.6|7809.6|443
1608617700000|2020-12-22 06:15:00|7839.3|7829.3|7840.3|7830.3|7840.5|7830.5|7833.9|7823.9|213
1608618000000|2020-12-22 06:20:00|7840.5|7830.5|7839.3|7829.3|7843.5|7833.5|7833.8|7823.8|225
1608618300000|2020-12-22 06:25:00|7838.8|7828.8|7848.5|7838.5|7849.3|7839.3|7838.1|7828.1|209
1608618600000|2020-12-22 06:30:00|7848.3|7838.3|7843.1|7833.1|7848.3|7838.3|7839.6|7829.6|208
1608618900000|2020-12-22 06:35:00|7842.8|7832.8|7828|7818|7843.8|7833.8|7828|7818|213
1608619200000|2020-12-22 06:40:00|7828.3|7818.3|7795.6|7785.6|7828.3|7818.3|7795.6|7785.6|444
1608619500000|2020-12-22 06:45:00|7796|7786|7801|7791|7808.1|7798.1|7794|7784|382
1608619800000|2020-12-22 06:50:00|7801.1|7791.1|7791.5|7781.5|7805.8|7795.8|7790.3|7780.3|350
1608620100000|2020-12-22 06:55:00|7792|7782|7791|7781|7797|7787|7788.9|7778.9|285
1608620400000|2020-12-22 07:00:00|7792|7782|7793.5|7783.5|7793.8|7783.8|7790.5|7780.5|130
1608620700000|2020-12-22 07:05:00|7793.3|7783.3|7795.5|7785.5|7796.9|7786.9|7790.5|7780.5|150
1608621000000|2020-12-22 07:10:00|7795.3|7785.3|7803.8|7793.8|7804.3|7794.3|7794.4|7784.4|123
1608621300000|2020-12-22 07:15:00|7803.9|7793.9|7799.9|7789.9|7806|7796|7797.3|7787.3|125
1608621600000|2020-12-22 07:20:00|7800|7790|7807.8|7797.8|7808.1|7798.1|7799.8|7789.8|92
1608621900000|2020-12-22 07:25:00|7808|7798|7803.1|7793.1|7808.4|7798.4|7800.6|7790.6|116
1608622200000|2020-12-22 07:30:00|7802.9|7792.9|7801.9|7791.9|7806.8|7796.8|7798.4|7788.4|109
1608622500000|2020-12-22 07:35:00|7801.8|7791.8|7800.6|7790.6|7804.1|7794.1|7799.8|7789.8|95
1608622800000|2020-12-22 07:40:00|7801|7791|7806|7796|7807.4|7797.4|7800.8|7790.8|84
1608623100000|2020-12-22 07:45:00|7806.3|7796.3|7806|7796|7808.9|7798.9|7805.8|7795.8|69
1608623400000|2020-12-22 07:50:00|7805.8|7795.8|7804.6|7794.6|7809.8|7799.8|7804.6|7794.6|49
1608623700000|2020-12-22 07:55:00|7804.3|7794.3|7797.8|7787.8|7804.9|7794.9|7797.1|7787.1|114
1608624000000|2020-12-22 08:00:00|7798.9|7788.9|7799.6|7789.6|7803.3|7793.3|7795.8|7785.8|225
1608624300000|2020-12-22 08:05:00|7799.4|7789.4|7808|7798|7809.9|7799.9|7797.6|7787.6|213
1608624600000|2020-12-22 08:10:00|7808.3|7798.3|7805.3|7795.3|7811.5|7801.5|7805.1|7795.1|141
1608624900000|2020-12-22 08:15:00|7805.1|7795.1|7804.1|7794.1|7809|7799|7802.4|7792.4|155
1608625200000|2020-12-22 08:20:00|7803.6|7793.6|7804.5|7794.5|7807.4|7797.4|7800.8|7790.8|176
1608625500000|2020-12-22 08:25:00|7804.4|7794.4|7804.4|7794.4|7806|7796|7798.9|7788.9|214
1608625800000|2020-12-22 08:30:00|7804.1|7794.1|7805.5|7795.5|7809.1|7799.1|7803.1|7793.1|168
1608626100000|2020-12-22 08:35:00|7805.3|7795.3|7814.3|7804.3|7814.3|7804.3|7804.1|7794.1|109
1608626400000|2020-12-22 08:40:00|7814.4|7804.4|7818.4|7808.4|7818.6|7808.6|7814.1|7804.1|107
1608626700000|2020-12-22 08:45:00|7818.1|7808.1|7811.8|7801.8|7819|7809|7811.8|7801.8|119
1608627000000|2020-12-22 08:50:00|7812.4|7802.4|7811.5|7801.5|7813.9|7803.9|7808.3|7798.3|85
1608627300000|2020-12-22 08:55:00|7810.9|7800.9|7804.9|7794.9|7817.3|7807.3|7804.9|7794.9|119
1608627600000|2020-12-22 09:00:00|7805.1|7795.1|7803.9|7793.9|7807.1|7797.1|7799.4|7789.4|148
1608627900000|2020-12-22 09:05:00|7803.6|7793.6|7810.1|7800.1|7810.1|7800.1|7800.5|7790.5|149
1608628200000|2020-12-22 09:10:00|7808|7798|7812.8|7802.8|7815.9|7805.9|7807.4|7797.4|154
1608628500000|2020-12-22 09:15:00|7812.9|7802.9|7806.6|7796.6|7813.9|7803.9|7805.1|7795.1|149
1608628800000|2020-12-22 09:20:00|7806.5|7796.5|7804.6|7794.6|7808.9|7798.9|7804|7794|86
1608629100000|2020-12-22 09:25:00|7805.5|7795.5|7802.5|7792.5|7805.9|7795.9|7799.9|7789.9|79
1608629400000|2020-12-22 09:30:00|7802.6|7792.6|7799.9|7789.9|7805.4|7795.4|7797|7787|171
1608629700000|2020-12-22 09:35:00|7799.1|7789.1|7806|7796|7807.1|7797.1|7795.8|7785.8|174
1608630000000|2020-12-22 09:40:00|7806.4|7796.4|7801.9|7791.9|7808.5|7798.5|7801.8|7791.8|124
1608630300000|2020-12-22 09:45:00|7802.1|7792.1|7801.6|7791.6|7802.4|7792.4|7795.6|7785.6|117
1608630600000|2020-12-22 09:50:00|7801.3|7791.3|7796.3|7786.3|7801.8|7791.8|7794|7784|72
1608630900000|2020-12-22 09:55:00|7797|7787|7785.9|7775.9|7800.9|7790.9|7784.4|7774.4|133
1608631200000|2020-12-22 10:00:00|7786.1|7776.1|7762.8|7752.8|7788.5|7778.5|7752|7742|358
1608631500000|2020-12-22 10:05:00|7762.9|7752.9|7783.3|7773.3|7784.1|7774.1|7761.5|7751.5|228
1608631800000|2020-12-22 10:10:00|7783.5|7773.5|7780.1|7770.1|7784|7774|7776.1|7766.1|132
1608632100000|2020-12-22 10:15:00|7780.4|7770.4|7782.8|7772.8|7783.9|7773.9|7778.3|7768.3|68
1608632400000|2020-12-22 10:20:00|7783.1|7773.1|7778.3|7768.3|7783.9|7773.9|7777.4|7767.4|99
1608632700000|2020-12-22 10:25:00|7778.1|7768.1|7773.4|7763.4|7778.6|7768.6|7773.4|7763.4|63
1608633000000|2020-12-22 10:30:00|7772.8|7762.8|7769.3|7759.3|7772.8|7762.8|7766.3|7756.3|91
1608633300000|2020-12-22 10:35:00|7769.5|7759.5|7767.8|7757.8|7770.5|7760.5|7766.8|7756.8|94
1608633600000|2020-12-22 10:40:00|7767.9|7757.9|7768|7758|7771.6|7761.6|7766.9|7756.9|74
1608633900000|2020-12-22 10:45:00|7767.9|7757.9|7765.9|7755.9|7769.4|7759.4|7762|7752|119
1608634200000|2020-12-22 10:50:00|7766|7756|7772|7762|7773.4|7763.4|7764.4|7754.4|140
1608634500000|2020-12-22 10:55:00|7771.9|7761.9|7782.3|7772.3|7782.6|7772.6|7771|7761|130
1608634800000|2020-12-22 11:00:00|7781.9|7771.9|7774.3|7764.3|7782.4|7772.4|7770.3|7760.3|118
1608635100000|2020-12-22 11:05:00|7774.4|7764.4|7776.3|7766.3|7782.3|7772.3|7772.1|7762.1|177
1608635400000|2020-12-22 11:10:00|7776.4|7766.4|7777.8|7767.8|7779.6|7769.6|7774.5|7764.5|114
1608635700000|2020-12-22 11:15:00|7778|7768|7780.4|7770.4|7780.4|7770.4|7774.9|7764.9|121
1608636000000|2020-12-22 11:20:00|7780.5|7770.5|7789.5|7779.5|7789.9|7779.9|7776.8|7766.8|161
1608636300000|2020-12-22 11:25:00|7790|7780|7783.1|7773.1|7790.6|7780.6|7782|7772|114
1608636600000|2020-12-22 11:30:00|7783.3|7773.3|7780.9|7770.9|7783.3|7773.3|7776.8|7766.8|97
1608636900000|2020-12-22 11:35:00|7781|7771|7777.8|7767.8|7781.8|7771.8|7777.4|7767.4|69
1608637200000|2020-12-22 11:40:00|7778.6|7768.6|7779.6|7769.6|7782.4|7772.4|7778.3|7768.3|76
1608637500000|2020-12-22 11:45:00|7779.5|7769.5|7779|7769|7781.9|7771.9|7774.4|7764.4|63
1608637800000|2020-12-22 11:50:00|7781.9|7771.9|7772.9|7762.9|7782.1|7772.1|7771.5|7761.5|84
1608638100000|2020-12-22 11:55:00|7772.4|7762.4|7774.6|7764.6|7774.6|7764.6|7769.9|7759.9|81
1608638400000|2020-12-22 12:00:00|7774.5|7764.5|7777.4|7767.4|7779|7769|7770.5|7760.5|89
1608638700000|2020-12-22 12:05:00|7777.6|7767.6|7771.9|7761.9|7778|7768|7767.4|7757.4|113
1608639000000|2020-12-22 12:10:00|7772|7762|7782.3|7772.3|7783.1|7773.1|7772|7762|131
1608639300000|2020-12-22 12:15:00|7782.9|7772.9|7781.5|7771.5|7784.4|7774.4|7780.9|7770.9|99
1608639600000|2020-12-22 12:20:00|7781.3|7771.3|7778.6|7768.6|7783.4|7773.4|7774.5|7764.5|106
1608639900000|2020-12-22 12:25:00|7778.4|7768.4|7784.1|7774.1|7787.8|7777.8|7775.9|7765.9|145
1608640200000|2020-12-22 12:30:00|7784.4|7774.4|7781.5|7771.5|7786.1|7776.1|7779.5|7769.5|267
1608640500000|2020-12-22 12:35:00|7781.6|7771.6|7783.8|7773.8|7787.6|7777.6|7781.6|7771.6|106
1608640800000|2020-12-22 12:40:00|7784.3|7774.3|7788.1|7778.1|7788.4|7778.4|7784.3|7774.3|94
1608641100000|2020-12-22 12:45:00|7788|7778|7785.1|7775.1|7788.1|7778.1|7783.9|7773.9|79
1608641400000|2020-12-22 12:50:00|7785.6|7775.6|7792.4|7782.4|7792.6|7782.6|7784.9|7774.9|98
1608641700000|2020-12-22 12:55:00|7792.6|7782.6|7790.9|7780.9|7793.3|7783.3|7786.8|7776.8|177
1608642000000|2020-12-22 13:00:00|7790.4|7780.4|7804.8|7794.8|7808.3|7798.3|7783.4|7773.4|558
1608642300000|2020-12-22 13:05:00|7805.3|7795.3|7785.8|7775.8|7806|7796|7785.8|7775.8|344
1608642600000|2020-12-22 13:10:00|7784.6|7774.6|7789.1|7779.1|7796.4|7786.4|7771.3|7761.3|497
1608642900000|2020-12-22 13:15:00|7789|7779|7781.4|7771.4|7796|7786|7779|7769|390
1608643200000|2020-12-22 13:20:00|7778.9|7768.9|7782.9|7772.9|7783.6|7773.6|7770.4|7760.4|272
1608643500000|2020-12-22 13:25:00|7782.6|7772.6|7777.6|7767.6|7783.1|7773.1|7773.9|7763.9|162
1608643800000|2020-12-22 13:30:00|7777.9|7767.9|7786.1|7776.1|7786.6|7776.6|7768.4|7758.4|271
1608644100000|2020-12-22 13:35:00|7785.9|7775.9|7777.5|7767.5|7788.1|7778.1|7775.3|7765.3|199
1608644400000|2020-12-22 13:40:00|7777.4|7767.4|7772.5|7762.5|7777.5|7767.5|7769.9|7759.9|134
1608644700000|2020-12-22 13:45:00|7772.4|7762.4|7776.1|7766.1|7777|7767|7772.1|7762.1|118
1608645000000|2020-12-22 13:50:00|7775.9|7765.9|7775.8|7765.8|7779.4|7769.4|7774.9|7764.9|92
1608645300000|2020-12-22 13:55:00|7776|7766|7773.3|7763.3|7780.8|7770.8|7771|7761|147
1608645600000|2020-12-22 14:00:00|7773.1|7763.1|7779.3|7769.3|7779.6|7769.6|7767.8|7757.8|225
1608645900000|2020-12-22 14:05:00|7779|7769|7785|7775|7785.1|7775.1|7776.9|7766.9|149
1608646200000|2020-12-22 14:10:00|7785.1|7775.1|7780|7770|7787.5|7777.5|7778.8|7768.8|117
1608646500000|2020-12-22 14:15:00|7780.1|7770.1|7782.5|7772.5|7782.5|7772.5|7775.9|7765.9|99
1608646800000|2020-12-22 14:20:00|7782.6|7772.6|7773|7763|7785.1|7775.1|7772.9|7762.9|106
1608647100000|2020-12-22 14:25:00|7772.9|7762.9|7763.9|7753.9|7774.8|7764.8|7758.4|7748.4|207
1608647400000|2020-12-22 14:30:00|7764.1|7754.1|7750.1|7740.1|7770.6|7760.6|7749|7739|365
1608647700000|2020-12-22 14:35:00|7750|7740|7740.4|7730.4|7753.1|7743.1|7736.3|7726.3|362
1608648000000|2020-12-22 14:40:00|7740.1|7730.1|7739.5|7729.5|7748.8|7738.8|7732.9|7722.9|319
1608648300000|2020-12-22 14:45:00|7738.8|7728.8|7752.6|7742.6|7756.1|7746.1|7736.5|7726.5|253
1608648600000|2020-12-22 14:50:00|7752.8|7742.8|7758.6|7748.6|7760.8|7750.8|7752.6|7742.6|236
1608648900000|2020-12-22 14:55:00|7758.5|7748.5|7752.3|7742.3|7763.4|7753.4|7747|7737|199
1608649200000|2020-12-22 15:00:00|7752.9|7742.9|7772.1|7762.1|7773|7763|7752.3|7742.3|416
1608649500000|2020-12-22 15:05:00|7771.9|7761.9|7778.8|7768.8|7780|7770|7766.4|7756.4|342
1608649800000|2020-12-22 15:10:00|7778.6|7768.6|7773.8|7763.8|7780.4|7770.4|7772.5|7762.5|266
1608650100000|2020-12-22 15:15:00|7773.9|7763.9|7782|7772|7782|7772|7773.9|7763.9|183
1608650400000|2020-12-22 15:20:00|7781.6|7771.6|7776.4|7766.4|7783.1|7773.1|7772.3|7762.3|255
1608650700000|2020-12-22 15:25:00|7776.5|7766.5|7778.1|7768.1|7782|7772|7774.3|7764.3|173
1608651000000|2020-12-22 15:30:00|7777.9|7767.9|7778.9|7768.9|7783.8|7773.8|7776.1|7766.1|192
1608651300000|2020-12-22 15:35:00|7778.8|7768.8|7779.3|7769.3|7781.8|7771.8|7777.1|7767.1|154
1608651600000|2020-12-22 15:40:00|7779.5|7769.5|7771.6|7761.6|7781.6|7771.6|7771.5|7761.5|138
1608651900000|2020-12-22 15:45:00|7771.5|7761.5|7770.3|7760.3|7773.3|7763.3|7766.6|7756.6|216
1608652200000|2020-12-22 15:50:00|7770.1|7760.1|7764.4|7754.4|7771.5|7761.5|7762.3|7752.3|297
1608652500000|2020-12-22 15:55:00|7763.9|7753.9|7759.8|7749.8|7764|7754|7756.6|7746.6|325
1608652800000|2020-12-22 16:00:00|7759.5|7749.5|7761.5|7751.5|7763|7753|7756.4|7746.4|256
1608653100000|2020-12-22 16:05:00|7761.8|7751.8|7774.4|7764.4|7777|7767|7761.8|7751.8|224
1608653400000|2020-12-22 16:10:00|7774.6|7764.6|7778.4|7768.4|7781.8|7771.8|7774.6|7764.6|218
1608653700000|2020-12-22 16:15:00|7778.6|7768.6|7782.4|7772.4|7783.9|7773.9|7778.6|7768.6|144
1608654000000|2020-12-22 16:20:00|7782.3|7772.3|7771.3|7761.3|7782.8|7772.8|7769.9|7759.9|148
1608654300000|2020-12-22 16:25:00|7771.1|7761.1|7769.1|7759.1|7775.5|7765.5|7769.1|7759.1|119
1608654600000|2020-12-22 16:30:00|7769|7759|7766.9|7756.9|7772.3|7762.3|7761|7751|218
1608654900000|2020-12-22 16:35:00|7767|7757|7761.3|7751.3|7770.4|7760.4|7757|7747|192
1608655200000|2020-12-22 16:40:00|7761.5|7751.5|7757|7747|7763.1|7753.1|7754.5|7744.5|189
1608655500000|2020-12-22 16:45:00|7757.9|7747.9|7750.5|7740.5|7757.9|7747.9|7748.6|7738.6|258
1608655800000|2020-12-22 16:50:00|7750.1|7740.1|7755.3|7745.3|7756.3|7746.3|7749.3|7739.3|144
1608656100000|2020-12-22 16:55:00|7755|7745|7750.4|7740.4|7755.3|7745.3|7749.3|7739.3|192
1608656400000|2020-12-22 17:00:00|7750.5|7740.5|7753.3|7743.3|7754|7744|7750.5|7740.5|84
1608656700000|2020-12-22 17:05:00|7753.1|7743.1|7755.3|7745.3|7755.8|7745.8|7750.9|7740.9|124
1608657000000|2020-12-22 17:10:00|7755.5|7745.5|7756|7746|7759.8|7749.8|7754.1|7744.1|104
1608657300000|2020-12-22 17:15:00|7756.3|7746.3|7762.5|7752.5|7764.4|7754.4|7755.8|7745.8|110
1608657600000|2020-12-22 17:20:00|7762.9|7752.9|7752.1|7742.1|7763.8|7753.8|7750.4|7740.4|146
1608657900000|2020-12-22 17:25:00|7752.3|7742.3|7754.4|7744.4|7754.6|7744.6|7750.4|7740.4|98
1608658200000|2020-12-22 17:30:00|7754.6|7744.6|7758.6|7748.6|7759.1|7749.1|7754.6|7744.6|70
1608658500000|2020-12-22 17:35:00|7758.4|7748.4|7764.5|7754.5|7766.1|7756.1|7758.4|7748.4|129
1608658800000|2020-12-22 17:40:00|7764.4|7754.4|7755.4|7745.4|7764.4|7754.4|7754.4|7744.4|169
1608659100000|2020-12-22 17:45:00|7755.1|7745.1|7756.4|7746.4|7757.4|7747.4|7754.5|7744.5|154
1608659400000|2020-12-22 17:50:00|7756.1|7746.1|7759.1|7749.1|7760.1|7750.1|7756.1|7746.1|91
1608659700000|2020-12-22 17:55:00|7759.5|7749.5|7764.6|7754.6|7767.3|7757.3|7759.5|7749.5|98
1608685200000|2020-12-23 01:00:00|7754.8|7744.8|7761.3|7751.3|7764.3|7754.3|7748.5|7738.5|241
1608685500000|2020-12-23 01:05:00|7760.3|7750.3|7760.8|7750.8|7766.5|7756.5|7748.6|7738.6|385
1608685800000|2020-12-23 01:10:00|7761|7751|7769.6|7759.6|7770.5|7760.5|7759.5|7749.5|247
1608686100000|2020-12-23 01:15:00|7769.3|7759.3|7770|7760|7773.5|7763.5|7767.4|7757.4|240
1608686400000|2020-12-23 01:20:00|7770.3|7760.3|7770.1|7760.1|7772.8|7762.8|7768.8|7758.8|200
1608686700000|2020-12-23 01:25:00|7769.8|7759.8|7765.9|7755.9|7770.4|7760.4|7763.5|7753.5|95
1608687000000|2020-12-23 01:30:00|7765.6|7755.6|7758.8|7748.8|7770.1|7760.1|7758.5|7748.5|138
1608687300000|2020-12-23 01:35:00|7759|7749|7746.3|7736.3|7759.4|7749.4|7743.8|7733.8|153
1608687600000|2020-12-23 01:40:00|7746.5|7736.5|7731|7721|7753|7743|7731|7721|211
1608687900000|2020-12-23 01:45:00|7730.8|7720.8|7737|7727|7740.9|7730.9|7727|7717|321
1608688200000|2020-12-23 01:50:00|7737.3|7727.3|7717.5|7707.5|7741.4|7731.4|7715.8|7705.8|351
1608688500000|2020-12-23 01:55:00|7717.8|7707.8|7700.3|7690.3|7717.8|7707.8|7699.5|7689.5|418
1608688800000|2020-12-23 02:00:00|7700.5|7690.5|7707|7697|7707.4|7697.4|7678.3|7668.3|501
1608689100000|2020-12-23 02:05:00|7706.5|7696.5|7696.5|7686.5|7706.5|7696.5|7684.5|7674.5|488
1608689400000|2020-12-23 02:10:00|7696|7686|7701.3|7691.3|7710|7700|7695.3|7685.3|387
1608689700000|2020-12-23 02:15:00|7701.5|7691.5|7703|7693|7704.1|7694.1|7701|7691|65
1608690000000|2020-12-23 02:20:00|7703.3|7693.3|7704.5|7694.5|7706.3|7696.3|7703.1|7693.1|43
1608690300000|2020-12-23 02:25:00|7704.8|7694.8|7710.3|7700.3|7710.6|7700.6|7704.4|7694.4|60
1608690600000|2020-12-23 02:30:00|7710.5|7700.5|7728.1|7718.1|7728.4|7718.4|7710.5|7700.5|331
1608690900000|2020-12-23 02:35:00|7728.5|7718.5|7751.5|7741.5|7753.5|7743.5|7728.1|7718.1|424
1608691200000|2020-12-23 02:40:00|7751.3|7741.3|7738.3|7728.3|7758|7748|7734.5|7724.5|378
1608691500000|2020-12-23 02:45:00|7738|7728|7742.8|7732.8|7744.8|7734.8|7736.9|7726.9|199
1608691800000|2020-12-23 02:50:00|7742.5|7732.5|7742.3|7732.3|7747|7737|7739.1|7729.1|197
1608692100000|2020-12-23 02:55:00|7741.8|7731.8|7734.6|7724.6|7743.9|7733.9|7734.1|7724.1|208
1608692400000|2020-12-23 03:00:00|7735|7725|7733.8|7723.8|7737.3|7727.3|7732.3|7722.3|136
1608692700000|2020-12-23 03:05:00|7733.9|7723.9|7745.8|7735.8|7750.3|7740.3|7733.9|7723.9|200
1608693000000|2020-12-23 03:10:00|7745.5|7735.5|7751.9|7741.9|7753.1|7743.1|7742.6|7732.6|234
1608693300000|2020-12-23 03:15:00|7751.8|7741.8|7763|7753|7770.5|7760.5|7748|7738|410
1608693600000|2020-12-23 03:20:00|7762.8|7752.8|7769.6|7759.6|7771.3|7761.3|7758.9|7748.9|287
1608693900000|2020-12-23 03:25:00|7769.4|7759.4|7767.5|7757.5|7774.3|7764.3|7767.3|7757.3|219
1608694200000|2020-12-23 03:30:00|7767.3|7757.3|7765.8|7755.8|7768|7758|7764.8|7754.8|75
1608694500000|2020-12-23 03:35:00|7766|7756|7766.3|7756.3|7766.8|7756.8|7764.8|7754.8|47
1608694800000|2020-12-23 03:40:00|7766.5|7756.5|7766.8|7756.8|7769.8|7759.8|7766.5|7756.5|63
1608695100000|2020-12-23 03:45:00|7766.6|7756.6|7769.8|7759.8|7770.3|7760.3|7765.6|7755.6|74
1608695400000|2020-12-23 03:50:00|7769.6|7759.6|7765.8|7755.8|7769.6|7759.6|7765.8|7755.8|33
1608695700000|2020-12-23 03:55:00|7766.5|7756.5|7767.3|7757.3|7769.3|7759.3|7765.8|7755.8|36
1608696000000|2020-12-23 04:00:00|7767.5|7757.5|7767.3|7757.3|7768.8|7758.8|7766.5|7756.5|58
1608696300000|2020-12-23 04:05:00|7767.5|7757.5|7770.8|7760.8|7771.5|7761.5|7766.8|7756.8|54
1608696600000|2020-12-23 04:10:00|7771|7761|7768.8|7758.8|7771.5|7761.5|7767.3|7757.3|46
1608696900000|2020-12-23 04:15:00|7769|7759|7770.5|7760.5|7771.5|7761.5|7768.4|7758.4|75
1608697200000|2020-12-23 04:20:00|7770.8|7760.8|7770.1|7760.1|7772.8|7762.8|7770|7760|49
1608697500000|2020-12-23 04:25:00|7770|7760|7769.1|7759.1|7770.3|7760.3|7768|7758|28
1608697800000|2020-12-23 04:30:00|7769.5|7759.5|7770.3|7760.3|7770.9|7760.9|7768.8|7758.8|32
1608698100000|2020-12-23 04:35:00|7770|7760|7770.5|7760.5|7770.8|7760.8|7768|7758|22
1608698400000|2020-12-23 04:40:00|7770.8|7760.8|7769|7759|7771|7761|7767.3|7757.3|40
1608698700000|2020-12-23 04:45:00|7769.3|7759.3|7768.8|7758.8|7769.8|7759.8|7767.9|7757.9|13
1608699000000|2020-12-23 04:50:00|7768.5|7758.5|7769.8|7759.8|7770.3|7760.3|7768.5|7758.5|25
1608699300000|2020-12-23 04:55:00|7770|7760|7768|7758|7770.3|7760.3|7767.9|7757.9|27
1608699600000|2020-12-23 05:00:00|7767.8|7757.8|7771.9|7761.9|7772.3|7762.3|7767.3|7757.3|41
1608699900000|2020-12-23 05:05:00|7771.6|7761.6|7773.3|7763.3|7774.6|7764.6|7771.4|7761.4|66
1608700200000|2020-12-23 05:10:00|7773.5|7763.5|7779.8|7769.8|7782.6|7772.6|7773.1|7763.1|99
1608700500000|2020-12-23 05:15:00|7779.4|7769.4|7779.3|7769.3|7781|7771|7778.3|7768.3|96
1608700800000|2020-12-23 05:20:00|7779|7769|7780.3|7770.3|7780.3|7770.3|7776.8|7766.8|22
1608701100000|2020-12-23 05:25:00|7780|7770|7778.3|7768.3|7780.3|7770.3|7776.5|7766.5|29
1608701400000|2020-12-23 05:30:00|7778.5|7768.5|7777.3|7767.3|7788.8|7778.8|7773|7763|278
1608701700000|2020-12-23 05:35:00|7777|7767|7772.8|7762.8|7781.1|7771.1|7771.9|7761.9|179
1608702000000|2020-12-23 05:40:00|7772.9|7762.9|7772.5|7762.5|7779.5|7769.5|7769.5|7759.5|191
1608702300000|2020-12-23 05:45:00|7772.4|7762.4|7774.4|7764.4|7776.5|7766.5|7768.3|7758.3|211
1608702600000|2020-12-23 05:50:00|7774.1|7764.1|7766.4|7756.4|7777.9|7767.9|7766.4|7756.4|202
1608702900000|2020-12-23 05:55:00|7766.5|7756.5|7767.1|7757.1|7770.6|7760.6|7762.4|7752.4|208
1608703200000|2020-12-23 06:00:00|7767.5|7757.5|7771.1|7761.1|7773.6|7763.6|7766|7756|173
1608703500000|2020-12-23 06:05:00|7770.9|7760.9|7771.4|7761.4|7776.6|7766.6|7770.3|7760.3|200
1608703800000|2020-12-23 06:10:00|7771.8|7761.8|7767.8|7757.8|7776.4|7766.4|7765.4|7755.4|188
1608704100000|2020-12-23 06:15:00|7767.5|7757.5|7771.5|7761.5|7771.5|7761.5|7766|7756|102
1608704400000|2020-12-23 06:20:00|7771.8|7761.8|7770.5|7760.5|7773|7763|7765.8|7755.8|131
1608704700000|2020-12-23 06:25:00|7770.8|7760.8|7770.4|7760.4|7771.5|7761.5|7765.3|7755.3|147
1608705000000|2020-12-23 06:30:00|7770|7760|7774.8|7764.8|7775.3|7765.3|7768.3|7758.3|114
1608705300000|2020-12-23 06:35:00|7775|7765|7776.8|7766.8|7782.3|7772.3|7775|7765|179
1608705600000|2020-12-23 06:40:00|7777|7767|7780.1|7770.1|7781.5|7771.5|7774.5|7764.5|156
1608705900000|2020-12-23 06:45:00|7779.5|7769.5|7786.3|7776.3|7787|7777|7779.3|7769.3|135
1608706200000|2020-12-23 06:50:00|7786|7776|7787.5|7777.5|7789.3|7779.3|7782.3|7772.3|224
1608706500000|2020-12-23 06:55:00|7788|7778|7781.5|7771.5|7791.1|7781.1|7781.5|7771.5|139
1608706800000|2020-12-23 07:00:00|7781.8|7771.8|7780.8|7770.8|7784.8|7774.8|7779.3|7769.3|73
1608707100000|2020-12-23 07:05:00|7780.5|7770.5|7784|7774|7784|7774|7779.4|7769.4|38
1608707400000|2020-12-23 07:10:00|7783.8|7773.8|7786.3|7776.3|7789.9|7779.9|7783.8|7773.8|52
1608707700000|2020-12-23 07:15:00|7786.8|7776.8|7788.1|7778.1|7789.9|7779.9|7786.8|7776.8|50
1608708000000|2020-12-23 07:20:00|7788.3|7778.3|7799.3|7789.3|7799.5|7789.5|7787.3|7777.3|81
1608708300000|2020-12-23 07:25:00|7798.8|7788.8|7796.8|7786.8|7801.9|7791.9|7795|7785|97
1608708600000|2020-12-23 07:30:00|7797|7787|7798.4|7788.4|7800|7790|7795|7785|46
1608708900000|2020-12-23 07:35:00|7798.3|7788.3|7797.5|7787.5|7799.5|7789.5|7793.9|7783.9|32
1608709200000|2020-12-23 07:40:00|7797|7787|7793|7783|7797|7787|7792.1|7782.1|26
1608709500000|2020-12-23 07:45:00|7793.3|7783.3|7801.1|7791.1|7801.9|7791.9|7791.5|7781.5|65
1608709800000|2020-12-23 07:50:00|7801.3|7791.3|7801.4|7791.4|7813.4|7803.4|7799.6|7789.6|106
1608710100000|2020-12-23 07:55:00|7801|7791|7798.1|7788.1|7810|7800|7797.5|7787.5|122
1608710400000|2020-12-23 08:00:00|7797.9|7787.9|7821|7811|7824|7814|7796.5|7786.5|266
1608710700000|2020-12-23 08:05:00|7822|7812|7818.9|7808.9|7827.8|7817.8|7815.6|7805.6|229
1608711000000|2020-12-23 08:10:00|7818.6|7808.6|7811|7801|7818.6|7808.6|7808.3|7798.3|140
1608711300000|2020-12-23 08:15:00|7810.9|7800.9|7806.9|7796.9|7817|7807|7804.9|7794.9|136
1608711600000|2020-12-23 08:20:00|7807.1|7797.1|7811|7801|7811.8|7801.8|7802.9|7792.9|169
1608711900000|2020-12-23 08:25:00|7809.4|7799.4|7810.8|7800.8|7812.4|7802.4|7808.1|7798.1|137
1608712200000|2020-12-23 08:30:00|7810.6|7800.6|7811.1|7801.1|7817.3|7807.3|7809.8|7799.8|98
1608712500000|2020-12-23 08:35:00|7811.4|7801.4|7816.5|7806.5|7817.4|7807.4|7809.1|7799.1|80
1608712800000|2020-12-23 08:40:00|7816.4|7806.4|7821.3|7811.3|7823|7813|7813.1|7803.1|65
1608713100000|2020-12-23 08:45:00|7820.9|7810.9|7824.9|7814.9|7827|7817|7818.8|7808.8|118
1608713400000|2020-12-23 08:50:00|7824.8|7814.8|7817|7807|7825.5|7815.5|7817|7807|110
1608713700000|2020-12-23 08:55:00|7817.1|7807.1|7821.9|7811.9|7822.8|7812.8|7816|7806|81
1608714000000|2020-12-23 09:00:00|7821.8|7811.8|7823.5|7813.5|7824|7814|7819.3|7809.3|67
1608714300000|2020-12-23 09:05:00|7824|7814|7827|7817|7827|7817|7820.5|7810.5|101
1608714600000|2020-12-23 09:10:00|7826.5|7816.5|7835.8|7825.8|7839.4|7829.4|7824.5|7814.5|115
1608714900000|2020-12-23 09:15:00|7836|7826|7833.5|7823.5|7837|7827|7832.1|7822.1|108
1608715200000|2020-12-23 09:20:00|7833.6|7823.6|7831.5|7821.5|7836.5|7826.5|7831|7821|74
1608715500000|2020-12-23 09:25:00|7831.8|7821.8|7831|7821|7832.8|7822.8|7829.5|7819.5|56
1608715800000|2020-12-23 09:30:00|7830.9|7820.9|7835.3|7825.3|7842.1|7832.1|7830.9|7820.9|161
1608716100000|2020-12-23 09:35:00|7835.1|7825.1|7835.4|7825.4|7841.3|7831.3|7833.1|7823.1|94
1608716400000|2020-12-23 09:40:00|7835.5|7825.5|7830.6|7820.6|7837.5|7827.5|7830.1|7820.1|91
1608716700000|2020-12-23 09:45:00|7829.8|7819.8|7832|7822|7834.1|7824.1|7829.6|7819.6|67
1608717000000|2020-12-23 09:50:00|7832.1|7822.1|7826.4|7816.4|7833.5|7823.5|7822.8|7812.8|114
1608717300000|2020-12-23 09:55:00|7826.3|7816.3|7823.4|7813.4|7826.3|7816.3|7821.4|7811.4|52
1608717600000|2020-12-23 10:00:00|7823.6|7813.6|7812.6|7802.6|7826.5|7816.5|7810.3|7800.3|118
1608717900000|2020-12-23 10:05:00|7813.1|7803.1|7818.5|7808.5|7818.8|7808.8|7812.6|7802.6|88
1608718200000|2020-12-23 10:10:00|7818.6|7808.6|7813.3|7803.3|7818.6|7808.6|7811.6|7801.6|91
1608718500000|2020-12-23 10:15:00|7813.4|7803.4|7812.5|7802.5|7816.6|7806.6|7812|7802|76
1608718800000|2020-12-23 10:20:00|7812.3|7802.3|7816.4|7806.4|7817.3|7807.3|7810.6|7800.6|77
1608719100000|2020-12-23 10:25:00|7816.5|7806.5|7823.4|7813.4|7824.1|7814.1|7811.9|7801.9|69
1608719400000|2020-12-23 10:30:00|7823.1|7813.1|7821.8|7811.8|7824.5|7814.5|7818.9|7808.9|96
1608719700000|2020-12-23 10:35:00|7822|7812|7819.6|7809.6|7822|7812|7817.9|7807.9|40
1608720000000|2020-12-23 10:40:00|7819.8|7809.8|7823.6|7813.6|7823.6|7813.6|7818.4|7808.4|60
1608720300000|2020-12-23 10:45:00|7823.9|7813.9|7822.9|7812.9|7825.3|7815.3|7818.6|7808.6|113
1608720600000|2020-12-23 10:50:00|7822.6|7812.6|7816|7806|7822.8|7812.8|7815.8|7805.8|57
1608720900000|2020-12-23 10:55:00|7815.8|7805.8|7811.8|7801.8|7815.8|7805.8|7810.8|7800.8|52
1608721200000|2020-12-23 11:00:00|7811.9|7801.9|7814|7804|7814.5|7804.5|7811.3|7801.3|68
1608721500000|2020-12-23 11:05:00|7814.3|7804.3|7811.8|7801.8|7815|7805|7810.1|7800.1|63
1608721800000|2020-12-23 11:10:00|7811.5|7801.5|7807.8|7797.8|7812.8|7802.8|7807.8|7797.8|64
1608722100000|2020-12-23 11:15:00|7808|7798|7811.1|7801.1|7812|7802|7808|7798|49
1608722400000|2020-12-23 11:20:00|7810.8|7800.8|7813.3|7803.3|7814.6|7804.6|7810.6|7800.6|52
1608722700000|2020-12-23 11:25:00|7813|7803|7821.5|7811.5|7821.8|7811.8|7813|7803|60
1608723000000|2020-12-23 11:30:00|7821.4|7811.4|7821.5|7811.5|7824.3|7814.3|7819.9|7809.9|57
1608723300000|2020-12-23 11:35:00|7822|7812|7818.5|7808.5|7822|7812|7816.1|7806.1|58
1608723600000|2020-12-23 11:40:00|7818.8|7808.8|7822.6|7812.6|7822.9|7812.9|7816.4|7806.4|55
1608723900000|2020-12-23 11:45:00|7822.5|7812.5|7815|7805|7822.5|7812.5|7813.9|7803.9|67
1608724200000|2020-12-23 11:50:00|7815.4|7805.4|7813.8|7803.8|7816.8|7806.8|7813.3|7803.3|43
1608724500000|2020-12-23 11:55:00|7814.1|7804.1|7813|7803|7816.9|7806.9|7812.4|7802.4|28
1608724800000|2020-12-23 12:00:00|7812.8|7802.8|7811.6|7801.6|7813.6|7803.6|7811|7801|48
1608725100000|2020-12-23 12:05:00|7811.5|7801.5|7814.4|7804.4|7814.5|7804.5|7810.9|7800.9|52
1608725400000|2020-12-23 12:10:00|7813.9|7803.9|7818.5|7808.5|7819.4|7809.4|7813.8|7803.8|64
1608725700000|2020-12-23 12:15:00|7818.3|7808.3|7814.1|7804.1|7818.3|7808.3|7814.1|7804.1|50
1608726000000|2020-12-23 12:20:00|7813.9|7803.9|7811.1|7801.1|7814.9|7804.9|7809.4|7799.4|70
1608726300000|2020-12-23 12:25:00|7811.4|7801.4|7804.6|7794.6|7812|7802|7801.5|7791.5|123
1608726600000|2020-12-23 12:30:00|7805.1|7795.1|7780|7770|7805.1|7795.1|7779.6|7769.6|422
1608726900000|2020-12-23 12:35:00|7780.3|7770.3|7790.8|7780.8|7795.3|7785.3|7780.3|7770.3|143
1608727200000|2020-12-23 12:40:00|7790.6|7780.6|7796.4|7786.4|7797.1|7787.1|7790.1|7780.1|70
1608727500000|2020-12-23 12:45:00|7795.9|7785.9|7796.8|7786.8|7797.3|7787.3|7792.3|7782.3|73
1608727800000|2020-12-23 12:50:00|7797.1|7787.1|7792.8|7782.8|7797.3|7787.3|7791.8|7781.8|68
1608728100000|2020-12-23 12:55:00|7793|7783|7791|7781|7793.3|7783.3|7789.3|7779.3|86
1608728400000|2020-12-23 13:00:00|7791.5|7781.5|7816.9|7806.9|7818.1|7808.1|7791.5|7781.5|482
1608728700000|2020-12-23 13:05:00|7817|7807|7812.8|7802.8|7825.4|7815.4|7812.5|7802.5|348
1608729000000|2020-12-23 13:10:00|7812.5|7802.5|7812.4|7802.4|7821.4|7811.4|7809.1|7799.1|292
1608729300000|2020-12-23 13:15:00|7813|7803|7812.4|7802.4|7814.5|7804.5|7806.9|7796.9|226
1608729600000|2020-12-23 13:20:00|7812.8|7802.8|7811|7801|7818.3|7808.3|7809.8|7799.8|181
1608729900000|2020-12-23 13:25:00|7810.8|7800.8|7812.3|7802.3|7812.3|7802.3|7808.4|7798.4|95
1608730200000|2020-12-23 13:30:00|7811.9|7801.9|7814.9|7804.9|7815.4|7805.4|7799.3|7789.3|180
1608730500000|2020-12-23 13:35:00|7814.8|7804.8|7828.5|7818.5|7830.6|7820.6|7813.6|7803.6|302
1608730800000|2020-12-23 13:40:00|7828.1|7818.1|7823.8|7813.8|7828.5|7818.5|7822.3|7812.3|185
1608731100000|2020-12-23 13:45:00|7823.9|7813.9|7824.5|7814.5|7828|7818|7820.8|7810.8|164
1608731400000|2020-12-23 13:50:00|7824.3|7814.3|7831.3|7821.3|7836|7826|7824|7814|200
1608731700000|2020-12-23 13:55:00|7831.5|7821.5|7830.9|7820.9|7835.6|7825.6|7828.9|7818.9|244
1608732000000|2020-12-23 14:00:00|7830.6|7820.6|7831.3|7821.3|7831.5|7821.5|7821.3|7811.3|271
1608732300000|2020-12-23 14:05:00|7831|7821|7839.3|7829.3|7841.8|7831.8|7830.8|7820.8|192
1608732600000|2020-12-23 14:10:00|7839|7829|7837.9|7827.9|7846.5|7836.5|7834.1|7824.1|198
1608732900000|2020-12-23 14:15:00|7838.1|7828.1|7842|7832|7853.1|7843.1|7835.8|7825.8|283
1608733200000|2020-12-23 14:20:00|7842.3|7832.3|7838.5|7828.5|7844.6|7834.6|7837.5|7827.5|154
1608733500000|2020-12-23 14:25:00|7837.4|7827.4|7831.8|7821.8|7840.1|7830.1|7831.8|7821.8|124
1608733800000|2020-12-23 14:30:00|7832|7822|7838|7828|7840|7830|7830|7820|317
1608734100000|2020-12-23 14:35:00|7837.3|7827.3|7832.3|7822.3|7838|7828|7831.3|7821.3|324
1608734400000|2020-12-23 14:40:00|7832.5|7822.5|7834.3|7824.3|7837.6|7827.6|7830.4|7820.4|235
1608734700000|2020-12-23 14:45:00|7834.1|7824.1|7823.8|7813.8|7839.8|7829.8|7820.6|7810.6|294
1608735000000|2020-12-23 14:50:00|7823.5|7813.5|7828.5|7818.5|7829.5|7819.5|7822|7812|242
1608735300000|2020-12-23 14:55:00|7828.3|7818.3|7822.5|7812.5|7831.5|7821.5|7822|7812|212
1608735600000|2020-12-23 15:00:00|7822.3|7812.3|7829.3|7819.3|7833.3|7823.3|7821.3|7811.3|333
1608735900000|2020-12-23 15:05:00|7829.8|7819.8|7825.5|7815.5|7833.4|7823.4|7824.6|7814.6|230
1608736200000|2020-12-23 15:10:00|7825.6|7815.6|7825.5|7815.5|7827.5|7817.5|7821.9|7811.9|133
1608736500000|2020-12-23 15:15:00|7825.4|7815.4|7824.3|7814.3|7825.9|7815.9|7821.5|7811.5|127
1608736800000|2020-12-23 15:20:00|7824.6|7814.6|7826|7816|7828|7818|7823|7813|88
1608737100000|2020-12-23 15:25:00|7826.3|7816.3|7823.8|7813.8|7829.6|7819.6|7823.1|7813.1|92
1608737400000|2020-12-23 15:30:00|7824.4|7814.4|7826.9|7816.9|7834|7824|7824.4|7814.4|182
1608737700000|2020-12-23 15:35:00|7827|7817|7825.5|7815.5|7827.5|7817.5|7822.4|7812.4|96
1608738000000|2020-12-23 15:40:00|7825|7815|7825.4|7815.4|7825.4|7815.4|7820.3|7810.3|107
1608738300000|2020-12-23 15:45:00|7825.5|7815.5|7825.8|7815.8|7828|7818|7822.6|7812.6|141
1608738600000|2020-12-23 15:50:00|7826.1|7816.1|7829.9|7819.9|7830.4|7820.4|7823.9|7813.9|138
1608738900000|2020-12-23 15:55:00|7829.6|7819.6|7823.4|7813.4|7830.6|7820.6|7819.9|7809.9|203
1608739200000|2020-12-23 16:00:00|7823.1|7813.1|7826.8|7816.8|7828.5|7818.5|7822.9|7812.9|103
1608739500000|2020-12-23 16:05:00|7826.6|7816.6|7827|7817|7828.1|7818.1|7825.8|7815.8|81
1608739800000|2020-12-23 16:10:00|7826.9|7816.9|7830.3|7820.3|7832.9|7822.9|7824.1|7814.1|153
1608740100000|2020-12-23 16:15:00|7830.1|7820.1|7839.3|7829.3|7844.8|7834.8|7827.6|7817.6|226
1608740400000|2020-12-23 16:20:00|7839.5|7829.5|7837.8|7827.8|7842.3|7832.3|7836.1|7826.1|187
1608740700000|2020-12-23 16:25:00|7838|7828|7835.6|7825.6|7842.5|7832.5|7835.6|7825.6|129
1608741000000|2020-12-23 16:30:00|7836.1|7826.1|7842.8|7832.8|7843|7833|7834.6|7824.6|226
1608741300000|2020-12-23 16:35:00|7842.9|7832.9|7839.5|7829.5|7845|7835|7839|7829|135
1608741600000|2020-12-23 16:40:00|7839.6|7829.6|7845|7835|7845.8|7835.8|7838.1|7828.1|127
1608741900000|2020-12-23 16:45:00|7844.9|7834.9|7850|7840|7851.6|7841.6|7843|7833|173
1608742200000|2020-12-23 16:50:00|7850.3|7840.3|7850.1|7840.1|7853.1|7843.1|7848.9|7838.9|89
1608742500000|2020-12-23 16:55:00|7849.5|7839.5|7849.5|7839.5|7851.5|7841.5|7846.6|7836.6|82
1608742800000|2020-12-23 17:00:00|7849.4|7839.4|7849.6|7839.6|7850.8|7840.8|7848|7838|57
1608743100000|2020-12-23 17:05:00|7849.4|7839.4|7851.8|7841.8|7851.8|7841.8|7848.6|7838.6|51
1608743400000|2020-12-23 17:10:00|7852.3|7842.3|7851.8|7841.8|7852.8|7842.8|7851.8|7841.8|17
1608743700000|2020-12-23 17:15:00|7851.5|7841.5|7852.3|7842.3|7852.8|7842.8|7850.4|7840.4|17
1608744000000|2020-12-23 17:20:00|7852|7842|7850.4|7840.4|7854.4|7844.4|7850.4|7840.4|45
1608744300000|2020-12-23 17:25:00|7850.3|7840.3|7850.4|7840.4|7850.6|7840.6|7849.9|7839.9|36
1608744600000|2020-12-23 17:30:00|7850.5|7840.5|7850.3|7840.3|7851.6|7841.6|7849.8|7839.8|52
1608744900000|2020-12-23 17:35:00|7850|7840|7850.3|7840.3|7850.9|7840.9|7848.4|7838.4|57
1608745200000|2020-12-23 17:40:00|7850.4|7840.4|7850.3|7840.3|7853.6|7843.6|7849.6|7839.6|58
1608745500000|2020-12-23 17:45:00|7850.1|7840.1|7848.9|7838.9|7851|7841|7846.8|7836.8|50
1608745800000|2020-12-23 17:50:00|7849.4|7839.4|7845.8|7835.8|7849.5|7839.5|7844.9|7834.9|67
1608746100000|2020-12-23 17:55:00|7846|7836|7844.9|7834.9|7846|7836|7843.4|7833.4|61
1608771600000|2020-12-24 01:00:00|7835.3|7825.3|7834|7824|7841.6|7831.6|7832.5|7822.5|141
1608771900000|2020-12-24 01:05:00|7833|7823|7844.8|7834.8|7844.8|7834.8|7832.8|7822.8|140
1608772200000|2020-12-24 01:10:00|7845.1|7835.1|7853|7843|7857|7847|7844|7834|245
1608772500000|2020-12-24 01:15:00|7853.3|7843.3|7848|7838|7856|7846|7846.5|7836.5|265
1608772800000|2020-12-24 01:20:00|7847.8|7837.8|7856.5|7846.5|7856.9|7846.9|7846.8|7836.8|143
1608773100000|2020-12-24 01:25:00|7856.4|7846.4|7849.1|7839.1|7856.5|7846.5|7847.5|7837.5|104
1608773400000|2020-12-24 01:30:00|7849|7839|7824.8|7814.8|7849|7839|7821.4|7811.4|330
1608773700000|2020-12-24 01:35:00|7824|7814|7835.3|7825.3|7838.1|7828.1|7823.1|7813.1|219
1608774000000|2020-12-24 01:40:00|7834.9|7824.9|7834.9|7824.9|7836.5|7826.5|7831.5|7821.5|108
1608774300000|2020-12-24 01:45:00|7835.3|7825.3|7837.3|7827.3|7842|7832|7835.3|7825.3|135
1608774600000|2020-12-24 01:50:00|7837.5|7827.5|7829.5|7819.5|7838.5|7828.5|7827.8|7817.8|223
1608774900000|2020-12-24 01:55:00|7829.8|7819.8|7827.3|7817.3|7833.1|7823.1|7823.9|7813.9|190
1608775200000|2020-12-24 02:00:00|7827.1|7817.1|7821.8|7811.8|7827.1|7817.1|7818.6|7808.6|300
1608775500000|2020-12-24 02:05:00|7821.5|7811.5|7830|7820|7832.9|7822.9|7820.6|7810.6|183
1608775800000|2020-12-24 02:10:00|7829.6|7819.6|7822.1|7812.1|7829.6|7819.6|7819.9|7809.9|195
1608776100000|2020-12-24 02:15:00|7821|7811|7819.6|7809.6|7821|7811|7818.9|7808.9|26
1608776400000|2020-12-24 02:20:00|7819.8|7809.8|7819.9|7809.9|7820.8|7810.8|7819.1|7809.1|43
1608776700000|2020-12-24 02:25:00|7820.1|7810.1|7821.5|7811.5|7822.3|7812.3|7819.5|7809.5|50
1608777000000|2020-12-24 02:30:00|7821.8|7811.8|7826.1|7816.1|7826.3|7816.3|7817.6|7807.6|153
1608777300000|2020-12-24 02:35:00|7826.4|7816.4|7837.3|7827.3|7837.5|7827.5|7824.8|7814.8|168
1608777600000|2020-12-24 02:40:00|7837.1|7827.1|7835|7825|7838.5|7828.5|7834.8|7824.8|98
1608777900000|2020-12-24 02:45:00|7834.8|7824.8|7843.3|7833.3|7843.8|7833.8|7834|7824|158
1608778200000|2020-12-24 02:50:00|7842.9|7832.9|7842|7832|7843.3|7833.3|7835.6|7825.6|152
1608778500000|2020-12-24 02:55:00|7841.8|7831.8|7840.3|7830.3|7841.8|7831.8|7838.1|7828.1|130
1608778800000|2020-12-24 03:00:00|7840|7830|7842.5|7832.5|7846|7836|7839.5|7829.5|145
1608779100000|2020-12-24 03:05:00|7842.3|7832.3|7830.4|7820.4|7842.3|7832.3|7829.5|7819.5|135
1608779400000|2020-12-24 03:10:00|7830.6|7820.6|7835|7825|7835.8|7825.8|7830.6|7820.6|145
1608779700000|2020-12-24 03:15:00|7834.8|7824.8|7834.4|7824.4|7835.6|7825.6|7829.6|7819.6|264
1608780000000|2020-12-24 03:20:00|7834.1|7824.1|7830|7820|7834.1|7824.1|7826.1|7816.1|156
1608780300000|2020-12-24 03:25:00|7830.1|7820.1|7836|7826|7838|7828|7830.1|7820.1|126
1608780600000|2020-12-24 03:30:00|7835.5|7825.5|7829.6|7819.6|7835.5|7825.5|7828.9|7818.9|52
1608780900000|2020-12-24 03:35:00|7829.3|7819.3|7830.4|7820.4|7830.4|7820.4|7827.3|7817.3|65
1608781200000|2020-12-24 03:40:00|7830.1|7820.1|7830|7820|7831.5|7821.5|7829|7819|35
1608781500000|2020-12-24 03:45:00|7829.8|7819.8|7835.5|7825.5|7835.8|7825.8|7829.3|7819.3|32
1608781800000|2020-12-24 03:50:00|7835.9|7825.9|7834.5|7824.5|7835.9|7825.9|7834.1|7824.1|27
1608782100000|2020-12-24 03:55:00|7834.8|7824.8|7835|7825|7835.3|7825.3|7832.3|7822.3|41
1608782400000|2020-12-24 04:00:00|7834|7824|7830.9|7820.9|7834.8|7824.8|7829|7819|44
1608782700000|2020-12-24 04:05:00|7830.8|7820.8|7833.3|7823.3|7833.4|7823.4|7830.5|7820.5|16
1608783000000|2020-12-24 04:10:00|7832.9|7822.9|7830|7820|7833|7823|7829.9|7819.9|32
1608783300000|2020-12-24 04:15:00|7829.8|7819.8|7830.3|7820.3|7833.8|7823.8|7829.5|7819.5|47
1608783600000|2020-12-24 04:20:00|7830|7820|7830.3|7820.3|7830.6|7820.6|7828.5|7818.5|40
1608783900000|2020-12-24 04:25:00|7830.5|7820.5|7831.8|7821.8|7831.8|7821.8|7829|7819|44
1608784200000|2020-12-24 04:30:00|7832|7822|7832.3|7822.3|7833.3|7823.3|7830.5|7820.5|47
1608784500000|2020-12-24 04:35:00|7832|7822|7831.3|7821.3|7833.3|7823.3|7830.8|7820.8|22
1608784800000|2020-12-24 04:40:00|7831|7821|7829.3|7819.3|7831.4|7821.4|7828.5|7818.5|41
1608785100000|2020-12-24 04:45:00|7829|7819|7829.3|7819.3|7829.3|7819.3|7826.3|7816.3|33
1608785400000|2020-12-24 04:50:00|7829.5|7819.5|7830.3|7820.3|7830.3|7820.3|7828|7818|19
1608785700000|2020-12-24 04:55:00|7830.4|7820.4|7829.3|7819.3|7830.9|7820.9|7828.5|7818.5|28
1608786000000|2020-12-24 05:00:00|7829|7819|7825.6|7815.6|7831.8|7821.8|7825.3|7815.3|38
1608786300000|2020-12-24 05:05:00|7825.3|7815.3|7825.8|7815.8|7826.4|7816.4|7825.3|7815.3|22
1608786600000|2020-12-24 05:10:00|7826.1|7816.1|7826.8|7816.8|7829.5|7819.5|7825.3|7815.3|38
1608786900000|2020-12-24 05:15:00|7826.5|7816.5|7828.5|7818.5|7828.8|7818.8|7826.5|7816.5|33
1608787200000|2020-12-24 05:20:00|7829|7819|7830.5|7820.5|7831.3|7821.3|7828.5|7818.5|32
1608787500000|2020-12-24 05:25:00|7830.3|7820.3|7832|7822|7832.8|7822.8|7829.9|7819.9|29
1608787800000|2020-12-24 05:30:00|7831.8|7821.8|7825|7815|7835.4|7825.4|7823.8|7813.8|139
1608788100000|2020-12-24 05:35:00|7825.4|7815.4|7827.8|7817.8|7828|7818|7823.9|7813.9|115
1608788400000|2020-12-24 05:40:00|7827.3|7817.3|7832.1|7822.1|7832.3|7822.3|7825.8|7815.8|109
1608788700000|2020-12-24 05:45:00|7831.8|7821.8|7832.6|7822.6|7834|7824|7828.5|7818.5|153
1608789000000|2020-12-24 05:50:00|7832.9|7822.9|7830.3|7820.3|7839.4|7829.4|7830.3|7820.3|181
1608789300000|2020-12-24 05:55:00|7830.5|7820.5|7834.8|7824.8|7835.9|7825.9|7830.5|7820.5|141
1608789600000|2020-12-24 06:00:00|7835|7825|7839.5|7829.5|7843.3|7833.3|7832.9|7822.9|171
1608789900000|2020-12-24 06:05:00|7839.3|7829.3|7830|7820|7839.3|7829.3|7824.5|7814.5|175
1608790200000|2020-12-24 06:10:00|7830.3|7820.3|7829|7819|7831.3|7821.3|7825|7815|147
1608790500000|2020-12-24 06:15:00|7828.8|7818.8|7828.9|7818.9|7837.3|7827.3|7826.8|7816.8|151
1608790800000|2020-12-24 06:20:00|7828.5|7818.5|7831|7821|7832|7822|7827.5|7817.5|68
1608791100000|2020-12-24 06:25:00|7831.3|7821.3|7830.4|7820.4|7832.9|7822.9|7829.5|7819.5|70
1608791400000|2020-12-24 06:30:00|7830.5|7820.5|7829|7819|7833|7823|7829|7819|62
1608791700000|2020-12-24 06:35:00|7829.4|7819.4|7828|7818|7829.6|7819.6|7825.5|7815.5|104
1608792000000|2020-12-24 06:40:00|7828.3|7818.3|7831.9|7821.9|7834|7824|7828.3|7818.3|65
1608792300000|2020-12-24 06:45:00|7831.5|7821.5|7828.4|7818.4|7833|7823|7828.4|7818.4|126
1608792600000|2020-12-24 06:50:00|7828|7818|7827.4|7817.4|7830.5|7820.5|7824|7814|163
1608792900000|2020-12-24 06:55:00|7827.6|7817.6|7833|7823|7833.3|7823.3|7827.3|7817.3|136
1608793200000|2020-12-24 07:00:00|7832.9|7822.9|7832.4|7822.4|7834.8|7824.8|7830.3|7820.3|73
1608793500000|2020-12-24 07:05:00|7832.6|7822.6|7829|7819|7833|7823|7828.8|7818.8|56
1608793800000|2020-12-24 07:10:00|7829.3|7819.3|7831.8|7821.8|7831.8|7821.8|7828.8|7818.8|40
1608794100000|2020-12-24 07:15:00|7831.5|7821.5|7832.9|7822.9|7834.3|7824.3|7830.8|7820.8|42
1608794400000|2020-12-24 07:20:00|7833.1|7823.1|7830.8|7820.8|7835.3|7825.3|7830.8|7820.8|60
1608794700000|2020-12-24 07:25:00|7830.3|7820.3|7832.5|7822.5|7832.8|7822.8|7828|7818|53
1608795000000|2020-12-24 07:30:00|7832.8|7822.8|7838.4|7828.4|7838.4|7828.4|7830.8|7820.8|72
1608795300000|2020-12-24 07:35:00|7838.3|7828.3|7835.4|7825.4|7838.3|7828.3|7833.9|7823.9|38
1608795600000|2020-12-24 07:40:00|7834.1|7824.1|7839.3|7829.3|7839.3|7829.3|7833.8|7823.8|17
1608795900000|2020-12-24 07:45:00|7839.5|7829.5|7839.1|7829.1|7841.9|7831.9|7837.8|7827.8|48
1608796200000|2020-12-24 07:50:00|7839|7829|7843.5|7833.5|7844.5|7834.5|7839|7829|70
1608796500000|2020-12-24 07:55:00|7844.1|7834.1|7841|7831|7848|7838|7841|7831|95
1608796800000|2020-12-24 08:00:00|7837.9|7827.9|7845.3|7835.3|7849.3|7839.3|7837|7827|103
1608797100000|2020-12-24 08:05:00|7845.5|7835.5|7870|7860|7870.9|7860.9|7844.8|7834.8|195
1608797400000|2020-12-24 08:10:00|7869.9|7859.9|7863.3|7853.3|7870.9|7860.9|7861.9|7851.9|120
1608797700000|2020-12-24 08:15:00|7862.9|7852.9|7858.4|7848.4|7863.1|7853.1|7855.1|7845.1|85
1608798000000|2020-12-24 08:20:00|7858.5|7848.5|7863.1|7853.1|7866.1|7856.1|7857.4|7847.4|78
1608798300000|2020-12-24 08:25:00|7863|7853|7865.6|7855.6|7868.6|7858.6|7862.3|7852.3|79
1608798600000|2020-12-24 08:30:00|7865.4|7855.4|7861.4|7851.4|7865.6|7855.6|7856.5|7846.5|119
1608798900000|2020-12-24 08:35:00|7861.3|7851.3|7858.3|7848.3|7861.4|7851.4|7857.6|7847.6|73
1608799200000|2020-12-24 08:40:00|7858.1|7848.1|7851.3|7841.3|7859.5|7849.5|7848.6|7838.6|90
1608799500000|2020-12-24 08:45:00|7851.1|7841.1|7850.9|7840.9|7855.1|7845.1|7848.5|7838.5|82
1608799800000|2020-12-24 08:50:00|7851.1|7841.1|7846.4|7836.4|7854.4|7844.4|7846.4|7836.4|71
1608800100000|2020-12-24 08:55:00|7846.1|7836.1|7848.3|7838.3|7849.9|7839.9|7844.8|7834.8|85
1608800400000|2020-12-24 09:00:00|7848.5|7838.5|7848.5|7838.5|7849.5|7839.5|7845.8|7835.8|58
1608800700000|2020-12-24 09:05:00|7848.9|7838.9|7848.9|7838.9|7853.5|7843.5|7848|7838|80
1608801000000|2020-12-24 09:10:00|7848.6|7838.6|7845.8|7835.8|7850.8|7840.8|7845.8|7835.8|72
1608801300000|2020-12-24 09:15:00|7845.6|7835.6|7847.1|7837.1|7852.4|7842.4|7845.1|7835.1|59
1608801600000|2020-12-24 09:20:00|7847.6|7837.6|7841.9|7831.9|7848.3|7838.3|7841.9|7831.9|35
1608801900000|2020-12-24 09:25:00|7841.6|7831.6|7843.8|7833.8|7845.1|7835.1|7841.4|7831.4|44
1608802200000|2020-12-24 09:30:00|7844|7834|7839.6|7829.6|7844|7834|7837.9|7827.9|67
1608802500000|2020-12-24 09:35:00|7840.1|7830.1|7839.4|7829.4|7840.3|7830.3|7838.4|7828.4|60
1608802800000|2020-12-24 09:40:00|7839.1|7829.1|7837.3|7827.3|7839.9|7829.9|7834.6|7824.6|63
1608803100000|2020-12-24 09:45:00|7837.8|7827.8|7838|7828|7840.6|7830.6|7835|7825|90
1608803400000|2020-12-24 09:50:00|7838.1|7828.1|7830.8|7820.8|7839.4|7829.4|7829.5|7819.5|91
1608803700000|2020-12-24 09:55:00|7830.9|7820.9|7833|7823|7834.9|7824.9|7830.3|7820.3|81
1608804000000|2020-12-24 10:00:00|7832.9|7822.9|7838.5|7828.5|7838.6|7828.6|7830.8|7820.8|72
1608804300000|2020-12-24 10:05:00|7838.3|7828.3|7839.6|7829.6|7839.6|7829.6|7836.4|7826.4|94
1608804600000|2020-12-24 10:10:00|7839.4|7829.4|7837.5|7827.5|7839.9|7829.9|7837.3|7827.3|67
1608804900000|2020-12-24 10:15:00|7837.4|7827.4|7839.3|7829.3|7839.6|7829.6|7836|7826|72
1608805200000|2020-12-24 10:20:00|7839.5|7829.5|7837.1|7827.1|7839.8|7829.8|7833.9|7823.9|55
1608805500000|2020-12-24 10:25:00|7836.9|7826.9|7834.3|7824.3|7836.9|7826.9|7832.4|7822.4|61
1608805800000|2020-12-24 10:30:00|7834.1|7824.1|7834.5|7824.5|7835.9|7825.9|7830.6|7820.6|94
1608806100000|2020-12-24 10:35:00|7834.6|7824.6|7834.3|7824.3|7836.1|7826.1|7831.8|7821.8|77
1608806400000|2020-12-24 10:40:00|7834.1|7824.1|7838.3|7828.3|7838.4|7828.4|7833.8|7823.8|52
1608806700000|2020-12-24 10:45:00|7838|7828|7836|7826|7838|7828|7833|7823|57
1608807000000|2020-12-24 10:50:00|7836.1|7826.1|7833.1|7823.1|7836.3|7826.3|7832.8|7822.8|62
1608807300000|2020-12-24 10:55:00|7832.9|7822.9|7833.5|7823.5|7834.9|7824.9|7830.3|7820.3|76
1608807600000|2020-12-24 11:00:00|7833.3|7823.3|7833.3|7823.3|7836.9|7826.9|7832.4|7822.4|59
1608807900000|2020-12-24 11:05:00|7833.5|7823.5|7835.1|7825.1|7835.5|7825.5|7832.3|7822.3|46
1608808200000|2020-12-24 11:10:00|7835|7825|7836.1|7826.1|7836.1|7826.1|7833.5|7823.5|40
1608808500000|2020-12-24 11:15:00|7835.9|7825.9|7835|7825|7837.8|7827.8|7833.4|7823.4|39
1608808800000|2020-12-24 11:20:00|7835.3|7825.3|7835.1|7825.1|7835.3|7825.3|7831.8|7821.8|39
1608809100000|2020-12-24 11:25:00|7835|7825|7833.3|7823.3|7835.4|7825.4|7833|7823|25
1608809400000|2020-12-24 11:30:00|7833.1|7823.1|7831.6|7821.6|7833.1|7823.1|7830|7820|34
1608809700000|2020-12-24 11:35:00|7831.9|7821.9|7833.9|7823.9|7833.9|7823.9|7831.6|7821.6|17
1608810000000|2020-12-24 11:40:00|7833.8|7823.8|7832.3|7822.3|7833.9|7823.9|7832.3|7822.3|11
1608810300000|2020-12-24 11:45:00|7832.5|7822.5|7831.6|7821.6|7832.8|7822.8|7831.4|7821.4|14
1608810600000|2020-12-24 11:50:00|7831.4|7821.4|7831.4|7821.4|7831.9|7821.9|7831|7821|13
1608810900000|2020-12-24 11:55:00|7831.1|7821.1|7830.5|7820.5|7831.1|7821.1|7830.5|7820.5|10
1608811200000|2020-12-24 12:00:00|7825.6|7815.6|7825|7815|7827.8|7817.8|7824.5|7814.5|85
1608811500000|2020-12-24 12:05:00|7825.3|7815.3|7823.6|7813.6|7828|7818|7823.6|7813.6|84
1608811800000|2020-12-24 12:10:00|7823.4|7813.4|7822.6|7812.6|7823.8|7813.8|7819.1|7809.1|97
1608812100000|2020-12-24 12:15:00|7822.9|7812.9|7822.3|7812.3|7830.1|7820.1|7822.3|7812.3|84
1608812400000|2020-12-24 12:20:00|7822.4|7812.4|7821.1|7811.1|7827.5|7817.5|7821.1|7811.1|97
1608812700000|2020-12-24 12:25:00|7820.9|7810.9|7817|7807|7821.9|7811.9|7816.3|7806.3|79
1608813000000|2020-12-24 12:30:00|7817.4|7807.4|7813.6|7803.6|7821.4|7811.4|7811.8|7801.8|185
1608813300000|2020-12-24 12:35:00|7813.9|7803.9|7810.6|7800.6|7819.1|7809.1|7810.6|7800.6|90
1608813600000|2020-12-24 12:40:00|7811|7801|7821.3|7811.3|7821.3|7811.3|7811|7801|43
1608813900000|2020-12-24 12:45:00|7821.4|7811.4|7821.6|7811.6|7822.9|7812.9|7818.5|7808.5|48
1608814200000|2020-12-24 12:50:00|7821.5|7811.5|7817.9|7807.9|7821.5|7811.5|7816.5|7806.5|45
1608814500000|2020-12-24 12:55:00|7817.6|7807.6|7818.5|7808.5|7822.3|7812.3|7816.8|7806.8|56
1608814800000|2020-12-24 13:00:00|7818.8|7808.8|7817.4|7807.4|7827.6|7817.6|7816.4|7806.4|332
1608815100000|2020-12-24 13:05:00|7817.1|7807.1|7827.6|7817.6|7828.9|7818.9|7817.1|7807.1|171
1608815400000|2020-12-24 13:10:00|7827.4|7817.4|7825.6|7815.6|7827.9|7817.9|7821.6|7811.6|119
1608815700000|2020-12-24 13:15:00|7825.4|7815.4|7823.9|7813.9|7828.6|7818.6|7821.9|7811.9|97
1608816000000|2020-12-24 13:20:00|7823.6|7813.6|7818.1|7808.1|7824.1|7814.1|7817.1|7807.1|120
1608816300000|2020-12-24 13:25:00|7817.9|7807.9|7816.6|7806.6|7821.9|7811.9|7810.4|7800.4|126
1608816600000|2020-12-24 13:30:00|7815.6|7805.6|7814.9|7804.9|7819.6|7809.6|7813.4|7803.4|97
1608816900000|2020-12-24 13:35:00|7814.4|7804.4|7821.6|7811.6|7821.6|7811.6|7814.4|7804.4|132
1608817200000|2020-12-24 13:40:00|7821.4|7811.4|7820.9|7810.9|7823.1|7813.1|7820.9|7810.9|37
1608817500000|2020-12-24 13:45:00|7820.4|7810.4|7822.1|7812.1|7823.6|7813.6|7818.9|7808.9|73
1608817800000|2020-12-24 13:50:00|7821.9|7811.9|7825.1|7815.1|7825.4|7815.4|7820.1|7810.1|77
1608818100000|2020-12-24 13:55:00|7824.9|7814.9|7823.9|7813.9|7825.6|7815.6|7822.1|7812.1|106
1608818400000|2020-12-24 14:00:00|7824.1|7814.1|7829.4|7819.4|7829.4|7819.4|7822.1|7812.1|92
1608818700000|2020-12-24 14:05:00|7829.1|7819.1|7824.1|7814.1|7829.4|7819.4|7821.9|7811.9|69
1608819000000|2020-12-24 14:10:00|7824.4|7814.4|7820.1|7810.1|7826.6|7816.6|7818.9|7808.9|95
1608819300000|2020-12-24 14:15:00|7819.9|7809.9|7810.1|7800.1|7820.1|7810.1|7806.1|7796.1|149
1608819600000|2020-12-24 14:20:00|7809.9|7799.9|7791.6|7781.6|7809.9|7799.9|7789.4|7779.4|237
1608819900000|2020-12-24 14:25:00|7791.1|7781.1|7789.9|7779.9|7798.6|7788.6|7788.1|7778.1|200
1608820200000|2020-12-24 14:30:00|7790.1|7780.1|7798.1|7788.1|7802.1|7792.1|7790.1|7780.1|183
1608820500000|2020-12-24 14:35:00|7798.4|7788.4|7803.6|7793.6|7806.9|7796.9|7797.1|7787.1|193
1608820800000|2020-12-24 14:40:00|7803.9|7793.9|7812.6|7802.6|7812.6|7802.6|7802.4|7792.4|119
1608821100000|2020-12-24 14:45:00|7812.1|7802.1|7816.4|7806.4|7816.9|7806.9|7808.6|7798.6|119
1608821400000|2020-12-24 14:50:00|7816.9|7806.9|7815.4|7805.4|7820.4|7810.4|7812.4|7802.4|149
1608821700000|2020-12-24 14:55:00|7815.1|7805.1|7814.9|7804.9|7817.6|7807.6|7813.1|7803.1|125
1608822000000|2020-12-24 15:00:00|7815.1|7805.1|7814.6|7804.6|7818.4|7808.4|7814.6|7804.6|103
1608822300000|2020-12-24 15:05:00|7814.9|7804.9|7819.1|7809.1|7821.4|7811.4|7813.9|7803.9|124
1608822600000|2020-12-24 15:10:00|7819.4|7809.4|7824.1|7814.1|7824.4|7814.4|7819.4|7809.4|93
1608822900000|2020-12-24 15:15:00|7823.9|7813.9|7822.6|7812.6|7824.6|7814.6|7819.4|7809.4|86
1608823200000|2020-12-24 15:20:00|7823.1|7813.1|7824.6|7814.6|7826.4|7816.4|7821.1|7811.1|80
1608823500000|2020-12-24 15:25:00|7824.9|7814.9|7832.9|7822.9|7835.6|7825.6|7824.9|7814.9|92
1608823800000|2020-12-24 15:30:00|7832.6|7822.6|7836.6|7826.6|7839.6|7829.6|7831.6|7821.6|162
1608824100000|2020-12-24 15:35:00|7836.4|7826.4|7835.4|7825.4|7837.6|7827.6|7832.6|7822.6|151
1608824400000|2020-12-24 15:40:00|7835.1|7825.1|7831.4|7821.4|7835.1|7825.1|7828.6|7818.6|88
1608824700000|2020-12-24 15:45:00|7831.1|7821.1|7830.1|7820.1|7832.4|7822.4|7825.6|7815.6|131
1608825000000|2020-12-24 15:50:00|7830.4|7820.4|7833.6|7823.6|7833.6|7823.6|7829.6|7819.6|60
1608825300000|2020-12-24 15:55:00|7833.4|7823.4|7835.1|7825.1|7835.4|7825.4|7830.1|7820.1|78
1608825600000|2020-12-24 16:00:00|7834.4|7824.4|7829.6|7819.6|7834.4|7824.4|7829.6|7819.6|95
1608825900000|2020-12-24 16:05:00|7829.9|7819.9|7833.4|7823.4|7833.4|7823.4|7828.9|7818.9|42
1608826200000|2020-12-24 16:10:00|7833.9|7823.9|7836.9|7826.9|7838.4|7828.4|7833.9|7823.9|69
1608826500000|2020-12-24 16:15:00|7837.1|7827.1|7834.1|7824.1|7838.1|7828.1|7832.6|7822.6|67
1608826800000|2020-12-24 16:20:00|7834.6|7824.6|7839.4|7829.4|7839.6|7829.6|7833.9|7823.9|81
1608827100000|2020-12-24 16:25:00|7839.9|7829.9|7840.1|7830.1|7843.1|7833.1|7838.4|7828.4|103
1608827400000|2020-12-24 16:30:00|7839.9|7829.9|7848.1|7838.1|7848.1|7838.1|7838.9|7828.9|120
1608827700000|2020-12-24 16:35:00|7848.6|7838.6|7848.4|7838.4|7852.1|7842.1|7847.1|7837.1|124
1608828000000|2020-12-24 16:40:00|7848.1|7838.1|7848.4|7838.4|7852.1|7842.1|7845.6|7835.6|100
1608828300000|2020-12-24 16:45:00|7848.6|7838.6|7847.4|7837.4|7849.1|7839.1|7844.9|7834.9|49
1608828600000|2020-12-24 16:50:00|7847.6|7837.6|7849.6|7839.6|7851.6|7841.6|7847.6|7837.6|59
1608828900000|2020-12-24 16:55:00|7850.6|7840.6|7854.6|7844.6|7854.6|7844.6|7847.6|7837.6|143
1608829200000|2020-12-24 17:00:00|7855.9|7845.9|7846.9|7836.9|7856.4|7846.4|7845.6|7835.6|85
1608829500000|2020-12-24 17:05:00|7846.6|7836.6|7845.6|7835.6|7847.4|7837.4|7844.6|7834.6|57
1608829800000|2020-12-24 17:10:00|7845.9|7835.9|7849.4|7839.4|7850.4|7840.4|7845.9|7835.9|42
1608830100000|2020-12-24 17:15:00|7849.1|7839.1|7848.1|7838.1|7849.6|7839.6|7846.1|7836.1|37
1608830400000|2020-12-24 17:20:00|7848.4|7838.4|7850.6|7840.6|7850.6|7840.6|7848.1|7838.1|40
1608830700000|2020-12-24 17:25:00|7850.9|7840.9|7851.6|7841.6|7851.6|7841.6|7848.4|7838.4|48
1608831000000|2020-12-24 17:30:00|7851.9|7841.9|7851.6|7841.6|7852.9|7842.9|7850.1|7840.1|19
1608831300000|2020-12-24 17:35:00|7851.4|7841.4|7846.6|7836.6|7851.4|7841.4|7846.4|7836.4|47
1608831600000|2020-12-24 17:40:00|7846.9|7836.9|7847.1|7837.1|7848.9|7838.9|7846.4|7836.4|26
1608831900000|2020-12-24 17:45:00|7846.9|7836.9|7847.9|7837.9|7848.9|7838.9|7845.1|7835.1|23
1608832200000|2020-12-24 17:50:00|7848.4|7838.4|7846.6|7836.6|7849.4|7839.4|7846.6|7836.6|42
1608832500000|2020-12-24 17:55:00|7847.1|7837.1|7849.6|7839.6|7851.3|7841.3|7847.1|7837.1|34
1609203600000|2020-12-29 01:00:00|7914.6|7904.6|7913|7903|7915.4|7905.4|7905|7895|158
1609203900000|2020-12-29 01:05:00|7913.6|7903.6|7910.4|7900.4|7916.4|7906.4|7909.6|7899.6|116
1609204200000|2020-12-29 01:10:00|7910.8|7900.8|7908.9|7898.9|7916.8|7906.8|7908.8|7898.8|130
1609204500000|2020-12-29 01:15:00|7909.1|7899.1|7916.5|7906.5|7918.1|7908.1|7906.3|7896.3|169
1609204800000|2020-12-29 01:20:00|7915.5|7905.5|7905.5|7895.5|7922.1|7912.1|7905.5|7895.5|225
1609205100000|2020-12-29 01:25:00|7906.5|7896.5|7909.1|7899.1|7910.8|7900.8|7903.1|7893.1|148
1609205400000|2020-12-29 01:30:00|7908.8|7898.8|7902.8|7892.8|7914.6|7904.6|7894.8|7884.8|200
1609205700000|2020-12-29 01:35:00|7902.9|7892.9|7896.1|7886.1|7904.1|7894.1|7895.8|7885.8|213
1609206000000|2020-12-29 01:40:00|7895.9|7885.9|7901|7891|7902.8|7892.8|7890.9|7880.9|170
1609206300000|2020-12-29 01:45:00|7901.3|7891.3|7895.8|7885.8|7905.1|7895.1|7895.1|7885.1|118
1609206600000|2020-12-29 01:50:00|7895.5|7885.5|7890.9|7880.9|7896.6|7886.6|7889.9|7879.9|87
1609206900000|2020-12-29 01:55:00|7890.5|7880.5|7877.4|7867.4|7891.4|7881.4|7875.6|7865.6|163
1609207200000|2020-12-29 02:00:00|7877.1|7867.1|7881.9|7871.9|7886.6|7876.6|7873|7863|217
1609207500000|2020-12-29 02:05:00|7881.5|7871.5|7891.3|7881.3|7892.6|7882.6|7881.4|7871.4|151
1609207800000|2020-12-29 02:10:00|7890.1|7880.1|7891.6|7881.6|7895.9|7885.9|7888.1|7878.1|150
1609208100000|2020-12-29 02:15:00|7891.1|7881.1|7887.8|7877.8|7891.9|7881.9|7887.8|7877.8|40
1609208400000|2020-12-29 02:20:00|7887.5|7877.5|7887.4|7877.4|7888.9|7878.9|7886.9|7876.9|23
1609208700000|2020-12-29 02:25:00|7886.9|7876.9|7891.6|7881.6|7892.6|7882.6|7886.9|7876.9|31
1609209000000|2020-12-29 02:30:00|7891.3|7881.3|7895.4|7885.4|7899.1|7889.1|7890.9|7880.9|83
1609209300000|2020-12-29 02:35:00|7895.1|7885.1|7906.6|7896.6|7907.6|7897.6|7894.6|7884.6|113
1609209600000|2020-12-29 02:40:00|7906.9|7896.9|7906.6|7896.6|7909.5|7899.5|7902.4|7892.4|111
1609209900000|2020-12-29 02:45:00|7906.3|7896.3|7898.6|7888.6|7906.5|7896.5|7898.3|7888.3|100
1609210200000|2020-12-29 02:50:00|7898.4|7888.4|7898.4|7888.4|7900.6|7890.6|7895.9|7885.9|95
1609210500000|2020-12-29 02:55:00|7898.1|7888.1|7893.4|7883.4|7899.4|7889.4|7892.6|7882.6|120
1609210800000|2020-12-29 03:00:00|7893.6|7883.6|7891.1|7881.1|7895.6|7885.6|7888.5|7878.5|143
1609211100000|2020-12-29 03:05:00|7890.9|7880.9|7893.1|7883.1|7894.8|7884.8|7889.1|7879.1|70
1609211400000|2020-12-29 03:10:00|7892.9|7882.9|7878|7868|7894.3|7884.3|7877.8|7867.8|143
1609211700000|2020-12-29 03:15:00|7877.6|7867.6|7864.9|7854.9|7880.8|7870.8|7862.3|7852.3|253
1609212000000|2020-12-29 03:20:00|7865.1|7855.1|7873.5|7863.5|7875|7865|7862.8|7852.8|239
1609212300000|2020-12-29 03:25:00|7873.3|7863.3|7876|7866|7882.5|7872.5|7870.9|7860.9|195
1609212600000|2020-12-29 03:30:00|7876.4|7866.4|7881.4|7871.4|7881.6|7871.6|7876.4|7866.4|45
1609212900000|2020-12-29 03:35:00|7881.1|7871.1|7882.4|7872.4|7882.8|7872.8|7879.5|7869.5|47
1609213200000|2020-12-29 03:40:00|7882.5|7872.5|7879|7869|7884.9|7874.9|7879|7869|33
1609213500000|2020-12-29 03:45:00|7878.9|7868.9|7881.4|7871.4|7881.6|7871.6|7878.6|7868.6|21
1609213800000|2020-12-29 03:50:00|7881.6|7871.6|7887.8|7877.8|7894|7884|7881.1|7871.1|58
1609214100000|2020-12-29 03:55:00|7887.5|7877.5|7886.8|7876.8|7890.1|7880.1|7886.4|7876.4|26
1609214400000|2020-12-29 04:00:00|7886.4|7876.4|7881.9|7871.9|7886.5|7876.5|7880.4|7870.4|28
1609214700000|2020-12-29 04:05:00|7881.5|7871.5|7883.1|7873.1|7883.1|7873.1|7881.4|7871.4|48
1609215000000|2020-12-29 04:10:00|7882.8|7872.8|7880.9|7870.9|7884.5|7874.5|7880.6|7870.6|44
1609215300000|2020-12-29 04:15:00|7881.3|7871.3|7881.4|7871.4|7882|7872|7880.9|7870.9|9
1609215600000|2020-12-29 04:20:00|7880.9|7870.9|7881.8|7871.8|7882|7872|7879.3|7869.3|42
1609215900000|2020-12-29 04:25:00|7881.6|7871.6|7881.9|7871.9|7882.6|7872.6|7881.6|7871.6|11
1609216200000|2020-12-29 04:30:00|7882.3|7872.3|7883.5|7873.5|7883.5|7873.5|7882.3|7872.3|12
1609216500000|2020-12-29 04:35:00|7883.3|7873.3|7886.8|7876.8|7887.9|7877.9|7883.3|7873.3|26
1609216800000|2020-12-29 04:40:00|7887|7877|7887.4|7877.4|7888.1|7878.1|7885.8|7875.8|17
1609217100000|2020-12-29 04:45:00|7887.5|7877.5|7886.6|7876.6|7888.9|7878.9|7886.1|7876.1|29
1609217400000|2020-12-29 04:50:00|7887.1|7877.1|7886.9|7876.9|7887.1|7877.1|7886.9|7876.9|2
1609217700000|2020-12-29 04:55:00|7886.4|7876.4|7884.4|7874.4|7886.4|7876.4|7883.9|7873.9|22
1609218000000|2020-12-29 05:00:00|7884.6|7874.6|7885.6|7875.6|7886.9|7876.9|7884.6|7874.6|29
1609218300000|2020-12-29 05:05:00|7885.4|7875.4|7885.8|7875.8|7885.9|7875.9|7883.9|7873.9|22
1609218600000|2020-12-29 05:10:00|7885.9|7875.9|7887.6|7877.6|7889.4|7879.4|7885.6|7875.6|22
1609218900000|2020-12-29 05:15:00|7887.4|7877.4|7886.3|7876.3|7889.8|7879.8|7886.1|7876.1|25
1609219200000|2020-12-29 05:20:00|7886.6|7876.6|7889.1|7879.1|7890.1|7880.1|7886.1|7876.1|35
1609219500000|2020-12-29 05:25:00|7889.6|7879.6|7893.4|7883.4|7893.4|7883.4|7889.3|7879.3|54
1609219800000|2020-12-29 05:30:00|7893.9|7883.9|7876.1|7866.1|7895.9|7885.9|7871.3|7861.3|255
1609220100000|2020-12-29 05:35:00|7875.4|7865.4|7874.1|7864.1|7882.4|7872.4|7873.6|7863.6|168
1609220400000|2020-12-29 05:40:00|7873.6|7863.6|7875.4|7865.4|7876.9|7866.9|7867.9|7857.9|236
1609220700000|2020-12-29 05:45:00|7875.1|7865.1|7869.6|7859.6|7876.1|7866.1|7864.5|7854.5|216
1609221000000|2020-12-29 05:50:00|7869.1|7859.1|7874.4|7864.4|7877.3|7867.3|7865.1|7855.1|147
1609221300000|2020-12-29 05:55:00|7874.6|7864.6|7869.9|7859.9|7875.4|7865.4|7868.8|7858.8|132
1609221600000|2020-12-29 06:00:00|7869.6|7859.6|7869.6|7859.6|7872.9|7862.9|7867.3|7857.3|134
1609221900000|2020-12-29 06:05:00|7868.5|7858.5|7871.3|7861.3|7874.1|7864.1|7865.5|7855.5|121
1609222200000|2020-12-29 06:10:00|7870.9|7860.9|7864.9|7854.9|7873.9|7863.9|7863.4|7853.4|144
1609222500000|2020-12-29 06:15:00|7864.6|7854.6|7862.5|7852.5|7868.4|7858.4|7862.5|7852.5|165
1609222800000|2020-12-29 06:20:00|7862.1|7852.1|7865.5|7855.5|7868.3|7858.3|7862.1|7852.1|141
1609223100000|2020-12-29 06:25:00|7865.1|7855.1|7853.4|7843.4|7866|7856|7852.1|7842.1|179
1609223400000|2020-12-29 06:30:00|7853.1|7843.1|7850.9|7840.9|7856.6|7846.6|7850.9|7840.9|146
1609223700000|2020-12-29 06:35:00|7849.1|7839.1|7835.9|7825.9|7851.3|7841.3|7835.6|7825.6|216
1609224000000|2020-12-29 06:40:00|7835.6|7825.6|7836.6|7826.6|7836.9|7826.9|7821.6|7811.6|304
1609224300000|2020-12-29 06:45:00|7836.9|7826.9|7838|7828|7846.1|7836.1|7835.9|7825.9|180
1609224600000|2020-12-29 06:50:00|7838.3|7828.3|7839.5|7829.5|7840.9|7830.9|7823.4|7813.4|241
1609224900000|2020-12-29 06:55:00|7839.8|7829.8|7845.4|7835.4|7848.9|7838.9|7839.4|7829.4|112
1609225200000|2020-12-29 07:00:00|7845.6|7835.6|7845.9|7835.9|7849|7839|7844.9|7834.9|53
1609225500000|2020-12-29 07:05:00|7845.6|7835.6|7852.4|7842.4|7853.6|7843.6|7845.4|7835.4|44
1609225800000|2020-12-29 07:10:00|7852.1|7842.1|7855|7845|7857.1|7847.1|7851.1|7841.1|38
1609226100000|2020-12-29 07:15:00|7855.9|7845.9|7852.4|7842.4|7859.9|7849.9|7852.4|7842.4|63
1609226400000|2020-12-29 07:20:00|7852.1|7842.1|7852.6|7842.6|7854.8|7844.8|7851.4|7841.4|32
1609226700000|2020-12-29 07:25:00|7852.9|7842.9|7854.1|7844.1|7854.1|7844.1|7850.6|7840.6|41
1609227000000|2020-12-29 07:30:00|7853.9|7843.9|7859.9|7849.9|7863|7853|7853.8|7843.8|89
1609227300000|2020-12-29 07:35:00|7852.9|7842.9|7847.6|7837.6|7854.9|7844.9|7846.9|7836.9|67
1609227600000|2020-12-29 07:40:00|7847.8|7837.8|7846.6|7836.6|7851.9|7841.9|7845.6|7835.6|50
1609227900000|2020-12-29 07:45:00|7846.9|7836.9|7848.5|7838.5|7849.5|7839.5|7843.9|7833.9|64
1609228200000|2020-12-29 07:50:00|7848.4|7838.4|7834.1|7824.1|7849.1|7839.1|7834.1|7824.1|59
1609228500000|2020-12-29 07:55:00|7833.9|7823.9|7843.4|7833.4|7843.4|7833.4|7829.9|7819.9|94
1609228800000|2020-12-29 08:00:00|7843.1|7833.1|7845.1|7835.1|7846.1|7836.1|7840.4|7830.4|140
1609229100000|2020-12-29 08:05:00|7845.4|7835.4|7851.9|7841.9|7852.4|7842.4|7836.9|7826.9|126
1609229400000|2020-12-29 08:10:00|7851.1|7841.1|7855.9|7845.9|7856.9|7846.9|7847.9|7837.9|68
1609229700000|2020-12-29 08:15:00|7854.6|7844.6|7850.4|7840.4|7855.4|7845.4|7847.9|7837.9|121
1609230000000|2020-12-29 08:20:00|7850.6|7840.6|7848.4|7838.4|7851.6|7841.6|7845.9|7835.9|99
1609230300000|2020-12-29 08:25:00|7848.6|7838.6|7849.9|7839.9|7851.1|7841.1|7837.6|7827.6|138
1609230600000|2020-12-29 08:30:00|7850.1|7840.1|7849.6|7839.6|7851.1|7841.1|7842.4|7832.4|108
1609230900000|2020-12-29 08:35:00|7849.9|7839.9|7855.9|7845.9|7858.9|7848.9|7848.9|7838.9|115
1609231200000|2020-12-29 08:40:00|7856.1|7846.1|7859.6|7849.6|7860.4|7850.4|7855.6|7845.6|111
1609231500000|2020-12-29 08:45:00|7859.9|7849.9|7864.4|7854.4|7866.1|7856.1|7858.1|7848.1|121
1609231800000|2020-12-29 08:50:00|7864.1|7854.1|7863.4|7853.4|7871.4|7861.4|7862.4|7852.4|147
1609232100000|2020-12-29 08:55:00|7863.6|7853.6|7858.6|7848.6|7867.6|7857.6|7854.1|7844.1|149
1609232400000|2020-12-29 09:00:00|7858.9|7848.9|7869.9|7859.9|7870.4|7860.4|7857.6|7847.6|148
1609232700000|2020-12-29 09:05:00|7870.1|7860.1|7871.4|7861.4|7875.1|7865.1|7867.6|7857.6|163
1609233000000|2020-12-29 09:10:00|7871.1|7861.1|7878.9|7868.9|7878.9|7868.9|7870.4|7860.4|148
1609233300000|2020-12-29 09:15:00|7879.4|7869.4|7878.4|7868.4|7879.6|7869.6|7872.6|7862.6|117
1609233600000|2020-12-29 09:20:00|7878.9|7868.9|7882.6|7872.6|7883.6|7873.6|7878.1|7868.1|124
1609233900000|2020-12-29 09:25:00|7882.9|7872.9|7886.1|7876.1|7887.1|7877.1|7881.4|7871.4|109
1609234200000|2020-12-29 09:30:00|7885.9|7875.9|7888.9|7878.9|7890.6|7880.6|7880.9|7870.9|155
1609234500000|2020-12-29 09:35:00|7889.1|7879.1|7886.6|7876.6|7892.9|7882.9|7884.6|7874.6|152
1609234800000|2020-12-29 09:40:00|7886.4|7876.4|7876.9|7866.9|7887.1|7877.1|7876.9|7866.9|125
1609235100000|2020-12-29 09:45:00|7877.1|7867.1|7879.6|7869.6|7881.1|7871.1|7872.6|7862.6|136
1609235400000|2020-12-29 09:50:00|7879.9|7869.9|7881.1|7871.1|7884.6|7874.6|7879.6|7869.6|116
1609235700000|2020-12-29 09:55:00|7880.9|7870.9|7876.1|7866.1|7880.9|7870.9|7875.6|7865.6|62
1609236000000|2020-12-29 10:00:00|7875.9|7865.9|7873.9|7863.9|7878.6|7868.6|7873.6|7863.6|67
1609236300000|2020-12-29 10:05:00|7873.6|7863.6|7874.6|7864.6|7874.6|7864.6|7866.9|7856.9|87
1609236600000|2020-12-29 10:10:00|7874.4|7864.4|7879.4|7869.4|7884.1|7874.1|7874.1|7864.1|103
1609236900000|2020-12-29 10:15:00|7878.6|7868.6|7875.6|7865.6|7879.4|7869.4|7875.1|7865.1|59
1609237200000|2020-12-29 10:20:00|7875.4|7865.4|7869.4|7859.4|7875.4|7865.4|7868.6|7858.6|53
1609237500000|2020-12-29 10:25:00|7869.1|7859.1|7870.4|7860.4|7871.4|7861.4|7866.9|7856.9|56
1609237800000|2020-12-29 10:30:00|7870.9|7860.9|7867.4|7857.4|7872.9|7862.9|7863.1|7853.1|104
1609238100000|2020-12-29 10:35:00|7866.9|7856.9|7868.6|7858.6|7869.6|7859.6|7866.4|7856.4|57
1609238400000|2020-12-29 10:40:00|7868.9|7858.9|7864.6|7854.6|7869.4|7859.4|7861.9|7851.9|78
1609238700000|2020-12-29 10:45:00|7865.1|7855.1|7865.1|7855.1|7866.9|7856.9|7862.9|7852.9|58
1609239000000|2020-12-29 10:50:00|7864.9|7854.9|7866.6|7856.6|7868.1|7858.1|7864.4|7854.4|23
1609239300000|2020-12-29 10:55:00|7866.4|7856.4|7865.9|7855.9|7868.1|7858.1|7864.6|7854.6|41
1609239600000|2020-12-29 11:00:00|7866.1|7856.1|7859.4|7849.4|7868.4|7858.4|7858.9|7848.9|53
1609239900000|2020-12-29 11:05:00|7859.6|7849.6|7860.4|7850.4|7864.6|7854.6|7859.4|7849.4|54
1609240200000|2020-12-29 11:10:00|7860.6|7850.6|7867.1|7857.1|7868.4|7858.4|7860.4|7850.4|58
1609240500000|2020-12-29 11:15:00|7866.9|7856.9|7869.1|7859.1|7871.9|7861.9|7866.6|7856.6|91
1609240800000|2020-12-29 11:20:00|7868.9|7858.9|7857.6|7847.6|7870.6|7860.6|7855.6|7845.6|89
1609241100000|2020-12-29 11:25:00|7857.9|7847.9|7859.4|7849.4|7860.6|7850.6|7856.1|7846.1|77
1609241400000|2020-12-29 11:30:00|7859.6|7849.6|7858.4|7848.4|7861.4|7851.4|7855.9|7845.9|41
1609241700000|2020-12-29 11:35:00|7858.1|7848.1|7863.9|7853.9|7865.1|7855.1|7856.4|7846.4|64
1609242000000|2020-12-29 11:40:00|7864.1|7854.1|7861.4|7851.4|7865.1|7855.1|7860.9|7850.9|41
1609242300000|2020-12-29 11:45:00|7861.6|7851.6|7863.4|7853.4|7864.1|7854.1|7858.1|7848.1|37
1609242600000|2020-12-29 11:50:00|7863.1|7853.1|7859.6|7849.6|7863.4|7853.4|7859.4|7849.4|39
1609242900000|2020-12-29 11:55:00|7859.4|7849.4|7857.9|7847.9|7859.4|7849.4|7857.6|7847.6|18
1609243200000|2020-12-29 12:00:00|7858.1|7848.1|7858.1|7848.1|7859.1|7849.1|7856.6|7846.6|41
1609243500000|2020-12-29 12:05:00|7857.9|7847.9|7854.6|7844.6|7858.1|7848.1|7852.4|7842.4|51
1609243800000|2020-12-29 12:10:00|7854.4|7844.4|7856.9|7846.9|7858.1|7848.1|7853.4|7843.4|28
1609244100000|2020-12-29 12:15:00|7856.6|7846.6|7851.4|7841.4|7857.6|7847.6|7850.6|7840.6|37
1609244400000|2020-12-29 12:20:00|7851.1|7841.1|7850.6|7840.6|7854.4|7844.4|7849.9|7839.9|69
1609244700000|2020-12-29 12:25:00|7850.4|7840.4|7844.1|7834.1|7851.4|7841.4|7843.1|7833.1|95
1609245000000|2020-12-29 12:30:00|7844.6|7834.6|7866.1|7856.1|7867.1|7857.1|7843.6|7833.6|252
1609245300000|2020-12-29 12:35:00|7865.6|7855.6|7859.6|7849.6|7866.9|7856.9|7857.4|7847.4|115
1609245600000|2020-12-29 12:40:00|7859.9|7849.9|7858.1|7848.1|7860.6|7850.6|7854.9|7844.9|85
1609245900000|2020-12-29 12:45:00|7857.9|7847.9|7851.1|7841.1|7857.9|7847.9|7850.6|7840.6|84
1609246200000|2020-12-29 12:50:00|7850.9|7840.9|7859.4|7849.4|7861.6|7851.6|7848.1|7838.1|61
1609246500000|2020-12-29 12:55:00|7859.1|7849.1|7858.9|7848.9|7862.6|7852.6|7856.9|7846.9|78
1609246800000|2020-12-29 13:00:00|7859.1|7849.1|7862.6|7852.6|7863.1|7853.1|7852.4|7842.4|362
1609247100000|2020-12-29 13:05:00|7862.4|7852.4|7840.4|7830.4|7863.4|7853.4|7835.4|7825.4|424
1609247400000|2020-12-29 13:10:00|7840.9|7830.9|7848.6|7838.6|7851.4|7841.4|7840.9|7830.9|204
1609247700000|2020-12-29 13:15:00|7849.1|7839.1|7855.9|7845.9|7861.4|7851.4|7848.4|7838.4|184
1609248000000|2020-12-29 13:20:00|7858.4|7848.4|7857.1|7847.1|7863.6|7853.6|7857.1|7847.1|156
1609248300000|2020-12-29 13:25:00|7857.4|7847.4|7845.6|7835.6|7862.1|7852.1|7845.1|7835.1|120
1609248600000|2020-12-29 13:30:00|7845.9|7835.9|7844.4|7834.4|7849.6|7839.6|7838.9|7828.9|174
1609248900000|2020-12-29 13:35:00|7844.1|7834.1|7836.9|7826.9|7845.1|7835.1|7836.1|7826.1|219
1609249200000|2020-12-29 13:40:00|7836.6|7826.6|7835.1|7825.1|7841.1|7831.1|7830.9|7820.9|245
1609249500000|2020-12-29 13:45:00|7835.9|7825.9|7845.9|7835.9|7845.9|7835.9|7835.1|7825.1|209
1609249800000|2020-12-29 13:50:00|7845.4|7835.4|7857.1|7847.1|7858.1|7848.1|7843.6|7833.6|208
1609250100000|2020-12-29 13:55:00|7857.4|7847.4|7861.1|7851.1|7862.9|7852.9|7855.1|7845.1|201
1609250400000|2020-12-29 14:00:00|7861.4|7851.4|7868.4|7858.4|7872.6|7862.6|7859.4|7849.4|230
1609250700000|2020-12-29 14:05:00|7868.1|7858.1|7865.4|7855.4|7872.4|7862.4|7862.9|7852.9|177
1609251000000|2020-12-29 14:10:00|7865.6|7855.6|7872.1|7862.1|7875.9|7865.9|7865.6|7855.6|235
1609251300000|2020-12-29 14:15:00|7871.4|7861.4|7865.4|7855.4|7873.1|7863.1|7865.1|7855.1|222
1609251600000|2020-12-29 14:20:00|7865.6|7855.6|7873.9|7863.9|7875.9|7865.9|7859.4|7849.4|190
1609251900000|2020-12-29 14:25:00|7873.6|7863.6|7869.6|7859.6|7878.6|7868.6|7868.6|7858.6|154
1609252200000|2020-12-29 14:30:00|7869.4|7859.4|7872.4|7862.4|7873.4|7863.4|7863.6|7853.6|215
1609252500000|2020-12-29 14:35:00|7872.6|7862.6|7873.1|7863.1|7880.6|7870.6|7868.6|7858.6|238
1609252800000|2020-12-29 14:40:00|7873.4|7863.4|7879.4|7869.4|7882.4|7872.4|7873.4|7863.4|210
1609253100000|2020-12-29 14:45:00|7879.6|7869.6|7885.4|7875.4|7888.6|7878.6|7879.6|7869.6|238
1609253400000|2020-12-29 14:50:00|7885.1|7875.1|7884.9|7874.9|7899.6|7889.6|7884.6|7874.6|343
1609253700000|2020-12-29 14:55:00|7885.1|7875.1|7870.6|7860.6|7887.4|7877.4|7863.1|7853.1|409
1609254000000|2020-12-29 15:00:00|7870.9|7860.9|7867.1|7857.1|7871.1|7861.1|7860.6|7850.6|348
1609254300000|2020-12-29 15:05:00|7867.4|7857.4|7860.1|7850.1|7869.4|7859.4|7858.9|7848.9|165
1609254600000|2020-12-29 15:10:00|7860.4|7850.4|7848.4|7838.4|7862.6|7852.6|7847.6|7837.6|304
1609254900000|2020-12-29 15:15:00|7848.6|7838.6|7865.6|7855.6|7865.6|7855.6|7848.6|7838.6|246
1609255200000|2020-12-29 15:20:00|7865.4|7855.4|7866.9|7856.9|7872.1|7862.1|7864.1|7854.1|152
1609255500000|2020-12-29 15:25:00|7866.6|7856.6|7865.6|7855.6|7870.6|7860.6|7864.4|7854.4|174
1609255800000|2020-12-29 15:30:00|7865.4|7855.4|7861.9|7851.9|7869.1|7859.1|7857.6|7847.6|166
1609256100000|2020-12-29 15:35:00|7861.4|7851.4|7863.4|7853.4|7863.9|7853.9|7859.6|7849.6|115
1609256400000|2020-12-29 15:40:00|7863.6|7853.6|7863.9|7853.9|7864.9|7854.9|7860.6|7850.6|107
1609256700000|2020-12-29 15:45:00|7864.1|7854.1|7858.1|7848.1|7867.1|7857.1|7857.9|7847.9|103
1609257000000|2020-12-29 15:50:00|7858.6|7848.6|7860.4|7850.4|7863.9|7853.9|7857.6|7847.6|103
1609257300000|2020-12-29 15:55:00|7860.1|7850.1|7857.9|7847.9|7861.4|7851.4|7855.6|7845.6|172
1609257600000|2020-12-29 16:00:00|7858.1|7848.1|7856.4|7846.4|7859.9|7849.9|7855.1|7845.1|90
1609257900000|2020-12-29 16:05:00|7856.6|7846.6|7859.1|7849.1|7859.6|7849.6|7850.6|7840.6|128
1609258200000|2020-12-29 16:10:00|7858.9|7848.9|7866.1|7856.1|7868.4|7858.4|7858.1|7848.1|138
1609258500000|2020-12-29 16:15:00|7866.9|7856.9|7861.4|7851.4|7867.9|7857.9|7859.4|7849.4|160
1609258800000|2020-12-29 16:20:00|7861.1|7851.1|7862.1|7852.1|7864.9|7854.9|7860.6|7850.6|103
1609259100000|2020-12-29 16:25:00|7862.4|7852.4|7864.9|7854.9|7864.9|7854.9|7858.9|7848.9|70
1609259400000|2020-12-29 16:30:00|7865.1|7855.1|7873.6|7863.6|7875.4|7865.4|7865.1|7855.1|169
1609259700000|2020-12-29 16:35:00|7873.9|7863.9|7880.1|7870.1|7881.1|7871.1|7873.1|7863.1|131
1609260000000|2020-12-29 16:40:00|7879.9|7869.9|7867.4|7857.4|7882.4|7872.4|7861.9|7851.9|198
1609260300000|2020-12-29 16:45:00|7867.6|7857.6|7866.6|7856.6|7869.6|7859.6|7862.4|7852.4|167
1609260600000|2020-12-29 16:50:00|7867.1|7857.1|7857.9|7847.9|7869.4|7859.4|7856.4|7846.4|175
1609260900000|2020-12-29 16:55:00|7857.6|7847.6|7858.4|7848.4|7860.4|7850.4|7853.6|7843.6|116
1609261200000|2020-12-29 17:00:00|7858.1|7848.1|7860.1|7850.1|7861.6|7851.6|7856.9|7846.9|45
1609261500000|2020-12-29 17:05:00|7860.4|7850.4|7866.1|7856.1|7867.4|7857.4|7860.4|7850.4|45
1609261800000|2020-12-29 17:10:00|7864.9|7854.9|7857.1|7847.1|7865.4|7855.4|7857.1|7847.1|37
1609262100000|2020-12-29 17:15:00|7856.9|7846.9|7855.4|7845.4|7858.9|7848.9|7855.4|7845.4|31
1609262400000|2020-12-29 17:20:00|7855.1|7845.1|7849.4|7839.4|7855.4|7845.4|7849.1|7839.1|84
1609262700000|2020-12-29 17:25:00|7849.1|7839.1|7850.9|7840.9|7854.4|7844.4|7848.1|7838.1|166
1609263000000|2020-12-29 17:30:00|7850.6|7840.6|7839.6|7829.6|7850.6|7840.6|7837.9|7827.9|179
1609263300000|2020-12-29 17:35:00|7839.9|7829.9|7838.4|7828.4|7841.6|7831.6|7837.9|7827.9|82
1609263600000|2020-12-29 17:40:00|7838.6|7828.6|7841.4|7831.4|7845.9|7835.9|7838.4|7828.4|72
1609263900000|2020-12-29 17:45:00|7841.1|7831.1|7832.6|7822.6|7841.1|7831.1|7830.6|7820.6|72
1609264200000|2020-12-29 17:50:00|7832.4|7822.4|7831.6|7821.6|7833.1|7823.1|7826.8|7816.8|113
1609264500000|2020-12-29 17:55:00|7831.1|7821.1|7836.9|7826.9|7840.5|7830.5|7829.9|7819.9|119
1609290000000|2020-12-30 01:00:00|7832.8|7822.8|7835.9|7825.9|7836.1|7826.1|7822.4|7812.4|196
1609290300000|2020-12-30 01:05:00|7835.4|7825.4|7839.9|7829.9|7840.9|7830.9|7828.1|7818.1|158
1609290600000|2020-12-30 01:10:00|7840.1|7830.1|7840.8|7830.8|7844.9|7834.9|7836.1|7826.1|167
1609290900000|2020-12-30 01:15:00|7840.5|7830.5|7846|7836|7849.9|7839.9|7839.8|7829.8|163
1609291200000|2020-12-30 01:20:00|7846.3|7836.3|7843.6|7833.6|7849.3|7839.3|7842.4|7832.4|143
1609291500000|2020-12-30 01:25:00|7843.1|7833.1|7846.9|7836.9|7846.9|7836.9|7838.8|7828.8|132
1609291800000|2020-12-30 01:30:00|7846.6|7836.6|7859|7849|7859.1|7849.1|7845.5|7835.5|215
1609292100000|2020-12-30 01:35:00|7858.6|7848.6|7870.5|7860.5|7871.4|7861.4|7858|7848|216
1609292400000|2020-12-30 01:40:00|7870.1|7860.1|7869|7859|7870.6|7860.6|7862.9|7852.9|228
1609292700000|2020-12-30 01:45:00|7869.9|7859.9|7864.4|7854.4|7873.9|7863.9|7864.4|7854.4|138
1609293000000|2020-12-30 01:50:00|7865.1|7855.1|7862.5|7852.5|7865.1|7855.1|7859.6|7849.6|123
1609293300000|2020-12-30 01:55:00|7862.4|7852.4|7861.8|7851.8|7864.4|7854.4|7859.6|7849.6|108
1609293600000|2020-12-30 02:00:00|7861.4|7851.4|7861.4|7851.4|7862.9|7852.9|7858.6|7848.6|159
1609293900000|2020-12-30 02:05:00|7861.6|7851.6|7865|7855|7866.9|7856.9|7857.8|7847.8|138
1609294200000|2020-12-30 02:10:00|7864.8|7854.8|7862.3|7852.3|7867.4|7857.4|7861.6|7851.6|117
1609294500000|2020-12-30 02:15:00|7862|7852|7862.5|7852.5|7863.6|7853.6|7861.3|7851.3|37
1609294800000|2020-12-30 02:20:00|7862.8|7852.8|7861.4|7851.4|7864.1|7854.1|7861.1|7851.1|28
1609295100000|2020-12-30 02:25:00|7861.6|7851.6|7862.6|7852.6|7863.9|7853.9|7861.4|7851.4|40
1609295400000|2020-12-30 02:30:00|7862.4|7852.4|7860|7850|7863.9|7853.9|7857.1|7847.1|180
1609295700000|2020-12-30 02:35:00|7860.4|7850.4|7861.4|7851.4|7862.9|7852.9|7858.3|7848.3|83
1609296000000|2020-12-30 02:40:00|7861.1|7851.1|7862.9|7852.9|7863.1|7853.1|7858.8|7848.8|95
1609296300000|2020-12-30 02:45:00|7862.6|7852.6|7867.5|7857.5|7869.9|7859.9|7857.6|7847.6|171
1609296600000|2020-12-30 02:50:00|7867.4|7857.4|7871.4|7861.4|7871.4|7861.4|7864.8|7854.8|78
1609296900000|2020-12-30 02:55:00|7871.6|7861.6|7871.8|7861.8|7871.9|7861.9|7866.5|7856.5|120
1609297200000|2020-12-30 03:00:00|7871.5|7861.5|7863.1|7853.1|7872.6|7862.6|7862.9|7852.9|127
1609297500000|2020-12-30 03:05:00|7862.9|7852.9|7861.1|7851.1|7866.1|7856.1|7861|7851|152
1609297800000|2020-12-30 03:10:00|7861.4|7851.4|7864.1|7854.1|7864.5|7854.5|7860.4|7850.4|138
1609298100000|2020-12-30 03:15:00|7864.5|7854.5|7868|7858|7868.6|7858.6|7859.9|7849.9|227
1609298400000|2020-12-30 03:20:00|7868.3|7858.3|7879.4|7869.4|7882.3|7872.3|7868.3|7858.3|299
1609298700000|2020-12-30 03:25:00|7879.6|7869.6|7879.1|7869.1|7883.9|7873.9|7876.9|7866.9|262
1609299000000|2020-12-30 03:30:00|7878.6|7868.6|7876.3|7866.3|7879.9|7869.9|7876.3|7866.3|61
1609299300000|2020-12-30 03:35:00|7876|7866|7874.6|7864.6|7876.4|7866.4|7872.9|7862.9|50
1609299600000|2020-12-30 03:40:00|7874.9|7864.9|7875.1|7865.1|7875.6|7865.6|7873.4|7863.4|39
1609299900000|2020-12-30 03:45:00|7874.8|7864.8|7874.8|7864.8|7875|7865|7873.8|7863.8|36
1609300200000|2020-12-30 03:50:00|7874.5|7864.5|7874.5|7864.5|7875.5|7865.5|7873.5|7863.5|24
1609300500000|2020-12-30 03:55:00|7874.1|7864.1|7872.9|7862.9|7874.1|7864.1|7871.9|7861.9|19
1609300800000|2020-12-30 04:00:00|7873.4|7863.4|7874.4|7864.4|7874.4|7864.4|7873.1|7863.1|7
1609301100000|2020-12-30 04:05:00|7874.8|7864.8|7874.6|7864.6|7875|7865|7874|7864|19
1609301400000|2020-12-30 04:10:00|7874.9|7864.9|7876|7866|7876.9|7866.9|7874.6|7864.6|13
1609301700000|2020-12-30 04:15:00|7876.4|7866.4|7877.6|7867.6|7879.9|7869.9|7876.4|7866.4|34
1609302000000|2020-12-30 04:20:00|7878.1|7868.1|7877.4|7867.4|7878.3|7868.3|7877.1|7867.1|17
1609302300000|2020-12-30 04:25:00|7877.8|7867.8|7878|7868|7878.6|7868.6|7877.8|7867.8|7
1609302600000|2020-12-30 04:30:00|7878.3|7868.3|7878|7868|7878.6|7868.6|7878|7868|8
1609302900000|2020-12-30 04:35:00|7878.3|7868.3|7878.3|7868.3|7878.3|7868.3|7877.9|7867.9|5
1609303200000|2020-12-30 04:40:00|7878.6|7868.6|7878.3|7868.3|7878.9|7868.9|7878|7868|11
1609303500000|2020-12-30 04:45:00|7878.6|7868.6|7882.8|7872.8|7883|7873|7878.6|7868.6|25
1609303800000|2020-12-30 04:50:00|7883|7873|7880.6|7870.6|7883|7873|7880.6|7870.6|40
1609304100000|2020-12-30 04:55:00|7880.9|7870.9|7878.4|7868.4|7881.4|7871.4|7878.4|7868.4|14
1609304400000|2020-12-30 05:00:00|7878.6|7868.6|7882.8|7872.8|7884.1|7874.1|7878.1|7868.1|30
1609304700000|2020-12-30 05:05:00|7883|7873|7883.6|7873.6|7884.1|7874.1|7881.9|7871.9|45
1609305000000|2020-12-30 05:10:00|7883.8|7873.8|7883.1|7873.1|7884.8|7874.8|7883|7873|34
1609305300000|2020-12-30 05:15:00|7883|7873|7883.8|7873.8|7884.1|7874.1|7882.3|7872.3|26
1609305600000|2020-12-30 05:20:00|7883.6|7873.6|7880.5|7870.5|7883.8|7873.8|7880.1|7870.1|36
1609305900000|2020-12-30 05:25:00|7880.9|7870.9|7883.4|7873.4|7883.6|7873.6|7879.8|7869.8|25
1609306200000|2020-12-30 05:30:00|7883.8|7873.8|7888.9|7878.9|7894.1|7884.1|7883.8|7873.8|177
1609306500000|2020-12-30 05:35:00|7888.4|7878.4|7874.1|7864.1|7890.9|7880.9|7874.1|7864.1|148
1609306800000|2020-12-30 05:40:00|7874.5|7864.5|7876.4|7866.4|7876.6|7866.6|7871.1|7861.1|139
1609307100000|2020-12-30 05:45:00|7876.1|7866.1|7883.5|7873.5|7886|7876|7873.8|7863.8|144
1609307400000|2020-12-30 05:50:00|7883.6|7873.6|7888.9|7878.9|7888.9|7878.9|7879.9|7869.9|121
1609307700000|2020-12-30 05:55:00|7888.6|7878.6|7896.5|7886.5|7898.9|7888.9|7888.4|7878.4|179
1609308000000|2020-12-30 06:00:00|7896.3|7886.3|7890.1|7880.1|7896.8|7886.8|7889.9|7879.9|205
1609308300000|2020-12-30 06:05:00|7890.4|7880.4|7892.8|7882.8|7896.4|7886.4|7888.4|7878.4|172
1609308600000|2020-12-30 06:10:00|7892.5|7882.5|7888.1|7878.1|7893.6|7883.6|7887.9|7877.9|124
1609308900000|2020-12-30 06:15:00|7888.5|7878.5|7884.3|7874.3|7890.1|7880.1|7883.3|7873.3|80
1609309200000|2020-12-30 06:20:00|7884.6|7874.6|7886.1|7876.1|7890.1|7880.1|7883.5|7873.5|105
1609309500000|2020-12-30 06:25:00|7886.4|7876.4|7893.6|7883.6|7895.4|7885.4|7886.4|7876.4|105
1609309800000|2020-12-30 06:30:00|7893.4|7883.4|7897.3|7887.3|7898.4|7888.4|7892.5|7882.5|127
1609310100000|2020-12-30 06:35:00|7897|7887|7896.4|7886.4|7898.6|7888.6|7891.5|7881.5|131
1609310400000|2020-12-30 06:40:00|7896.6|7886.6|7894.5|7884.5|7899.4|7889.4|7894.1|7884.1|106
1609310700000|2020-12-30 06:45:00|7894|7884|7893.9|7883.9|7898|7888|7892.9|7882.9|152
1609311000000|2020-12-30 06:50:00|7893.6|7883.6|7894.4|7884.4|7896.1|7886.1|7888.5|7878.5|152
1609311300000|2020-12-30 06:55:00|7894.6|7884.6|7891.5|7881.5|7895.8|7885.8|7891.5|7881.5|140
1609311600000|2020-12-30 07:00:00|7890.1|7880.1|7892.1|7882.1|7893.6|7883.6|7888.6|7878.6|85
1609311900000|2020-12-30 07:05:00|7892.4|7882.4|7888.4|7878.4|7893.1|7883.1|7886.6|7876.6|53
1609312200000|2020-12-30 07:10:00|7888.3|7878.3|7882.6|7872.6|7888.3|7878.3|7882.6|7872.6|17
1609312500000|2020-12-30 07:15:00|7882.9|7872.9|7884.6|7874.6|7884.6|7874.6|7878.6|7868.6|47
1609312800000|2020-12-30 07:20:00|7884.3|7874.3|7883.8|7873.8|7885.1|7875.1|7882.5|7872.5|22
1609313100000|2020-12-30 07:25:00|7884.1|7874.1|7886.9|7876.9|7886.9|7876.9|7884.1|7874.1|30
1609313400000|2020-12-30 07:30:00|7887.1|7877.1|7883.6|7873.6|7887.5|7877.5|7883.1|7873.1|36
1609313700000|2020-12-30 07:35:00|7883.8|7873.8|7874.5|7864.5|7883.8|7873.8|7873.4|7863.4|38
1609314000000|2020-12-30 07:40:00|7874.3|7864.3|7869.6|7859.6|7875.1|7865.1|7864.5|7854.5|106
1609314300000|2020-12-30 07:45:00|7869.9|7859.9|7877.3|7867.3|7879.4|7869.4|7868.5|7858.5|135
1609314600000|2020-12-30 07:50:00|7877|7867|7867.5|7857.5|7877.6|7867.6|7867.5|7857.5|69
1609314900000|2020-12-30 07:55:00|7867.3|7857.3|7859.9|7849.9|7870.1|7860.1|7858.4|7848.4|147
1609315200000|2020-12-30 08:00:00|7860.9|7850.9|7865.1|7855.1|7868.4|7858.4|7859.6|7849.6|180
1609315500000|2020-12-30 08:05:00|7864.9|7854.9|7859.9|7849.9|7866.9|7856.9|7859.4|7849.4|175
1609315800000|2020-12-30 08:10:00|7860.1|7850.1|7859.6|7849.6|7860.6|7850.6|7857.9|7847.9|113
1609316100000|2020-12-30 08:15:00|7859.4|7849.4|7865.9|7855.9|7866.6|7856.6|7857.1|7847.1|92
1609316400000|2020-12-30 08:20:00|7865.6|7855.6|7864.4|7854.4|7865.6|7855.6|7860.4|7850.4|93
1609316700000|2020-12-30 08:25:00|7864.6|7854.6|7861.6|7851.6|7866.6|7856.6|7861.6|7851.6|107
1609317000000|2020-12-30 08:30:00|7861.9|7851.9|7864.1|7854.1|7867.9|7857.9|7861.9|7851.9|63
1609317300000|2020-12-30 08:35:00|7864.4|7854.4|7863.1|7853.1|7864.6|7854.6|7860.6|7850.6|66
1609317600000|2020-12-30 08:40:00|7862.9|7852.9|7863.4|7853.4|7865.1|7855.1|7859.6|7849.6|74
1609317900000|2020-12-30 08:45:00|7863.1|7853.1|7858.6|7848.6|7863.4|7853.4|7856.1|7846.1|90
1609318200000|2020-12-30 08:50:00|7858.4|7848.4|7854.1|7844.1|7859.6|7849.6|7853.9|7843.9|84
1609318500000|2020-12-30 08:55:00|7854.6|7844.6|7854.4|7844.4|7861.6|7851.6|7853.6|7843.6|98
1609318800000|2020-12-30 09:00:00|7854.6|7844.6|7856.4|7846.4|7857.4|7847.4|7851.6|7841.6|67
1609319100000|2020-12-30 09:05:00|7856.9|7846.9|7861.9|7851.9|7862.4|7852.4|7856.1|7846.1|85
1609319400000|2020-12-30 09:10:00|7861.6|7851.6|7855.9|7845.9|7861.6|7851.6|7851.4|7841.4|91
1609319700000|2020-12-30 09:15:00|7856.1|7846.1|7861.1|7851.1|7861.1|7851.1|7853.1|7843.1|81
1609320000000|2020-12-30 09:20:00|7861.4|7851.4|7854.4|7844.4|7863.4|7853.4|7852.6|7842.6|87
1609320300000|2020-12-30 09:25:00|7854.6|7844.6|7855.6|7845.6|7856.6|7846.6|7853.6|7843.6|32
1609320600000|2020-12-30 09:30:00|7855.9|7845.9|7852.4|7842.4|7856.4|7846.4|7851.9|7841.9|89
1609320900000|2020-12-30 09:35:00|7852.6|7842.6|7854.1|7844.1|7854.6|7844.6|7848.9|7838.9|83
1609321200000|2020-12-30 09:40:00|7854.4|7844.4|7850.1|7840.1|7856.1|7846.1|7850.1|7840.1|71
1609321500000|2020-12-30 09:45:00|7850.4|7840.4|7848.9|7838.9|7854.6|7844.6|7848.4|7838.4|73
1609321800000|2020-12-30 09:50:00|7849.1|7839.1|7848.4|7838.4|7849.4|7839.4|7846.6|7836.6|50
1609322100000|2020-12-30 09:55:00|7848.1|7838.1|7845.4|7835.4|7848.4|7838.4|7845.4|7835.4|29
1609322400000|2020-12-30 10:00:00|7845.1|7835.1|7843.4|7833.4|7846.9|7836.9|7842.6|7832.6|51
1609322700000|2020-12-30 10:05:00|7843.1|7833.1|7845.6|7835.6|7846.9|7836.9|7842.9|7832.9|88
1609323000000|2020-12-30 10:10:00|7845.9|7835.9|7846.4|7836.4|7848.4|7838.4|7843.6|7833.6|90
1609323300000|2020-12-30 10:15:00|7846.1|7836.1|7842.1|7832.1|7846.1|7836.1|7841.4|7831.4|85
1609323600000|2020-12-30 10:20:00|7842.4|7832.4|7846.4|7836.4|7846.4|7836.4|7836.9|7826.9|69
1609323900000|2020-12-30 10:25:00|7846.6|7836.6|7851.4|7841.4|7851.4|7841.4|7845.9|7835.9|118
1609324200000|2020-12-30 10:30:00|7851.6|7841.6|7843.6|7833.6|7852.9|7842.9|7840.6|7830.6|137
1609324500000|2020-12-30 10:35:00|7843.4|7833.4|7847.1|7837.1|7850.4|7840.4|7842.6|7832.6|93
1609324800000|2020-12-30 10:40:00|7847.4|7837.4|7849.4|7839.4|7849.6|7839.6|7846.9|7836.9|50
1609325100000|2020-12-30 10:45:00|7849.1|7839.1|7848.6|7838.6|7850.4|7840.4|7845.1|7835.1|86
1609325400000|2020-12-30 10:50:00|7848.4|7838.4|7854.1|7844.1|7854.6|7844.6|7848.1|7838.1|87
1609325700000|2020-12-30 10:55:00|7852.4|7842.4|7852.9|7842.9|7856.6|7846.6|7850.9|7840.9|92
1609326000000|2020-12-30 11:00:00|7852.6|7842.6|7852.9|7842.9|7854.6|7844.6|7850.1|7840.1|72
1609326300000|2020-12-30 11:05:00|7853.1|7843.1|7851.9|7841.9|7854.6|7844.6|7850.1|7840.1|95
1609326600000|2020-12-30 11:10:00|7852.1|7842.1|7850.9|7840.9|7854.1|7844.1|7849.6|7839.6|76
1609326900000|2020-12-30 11:15:00|7850.6|7840.6|7847.6|7837.6|7851.9|7841.9|7847.1|7837.1|62
1609327200000|2020-12-30 11:20:00|7847.1|7837.1|7847.6|7837.6|7849.1|7839.1|7845.4|7835.4|76
1609327500000|2020-12-30 11:25:00|7847.4|7837.4|7848.4|7838.4|7850.9|7840.9|7847.4|7837.4|58
1609327800000|2020-12-30 11:30:00|7848.6|7838.6|7850.6|7840.6|7851.4|7841.4|7846.4|7836.4|83
1609328100000|2020-12-30 11:35:00|7850.9|7840.9|7848.1|7838.1|7850.9|7840.9|7848.1|7838.1|52
1609328400000|2020-12-30 11:40:00|7848.4|7838.4|7848.1|7838.1|7848.9|7838.9|7845.6|7835.6|51
1609328700000|2020-12-30 11:45:00|7847.9|7837.9|7850.1|7840.1|7851.1|7841.1|7847.9|7837.9|57
1609329000000|2020-12-30 11:50:00|7849.6|7839.6|7848.4|7838.4|7850.1|7840.1|7846.6|7836.6|51
1609329300000|2020-12-30 11:55:00|7848.9|7838.9|7847.6|7837.6|7850.6|7840.6|7847.6|7837.6|29
1609329600000|2020-12-30 12:00:00|7847.4|7837.4|7847.4|7837.4|7847.6|7837.6|7846.1|7836.1|31
1609329900000|2020-12-30 12:05:00|7847.1|7837.1|7848.1|7838.1|7848.4|7838.4|7845.1|7835.1|35
1609330200000|2020-12-30 12:10:00|7847.6|7837.6|7844.4|7834.4|7847.9|7837.9|7843.6|7833.6|59
1609330500000|2020-12-30 12:15:00|7844.1|7834.1|7837.6|7827.6|7844.9|7834.9|7837.4|7827.4|63
1609330800000|2020-12-30 12:20:00|7837.4|7827.4|7836.4|7826.4|7839.6|7829.6|7831.9|7821.9|88
1609331100000|2020-12-30 12:25:00|7834.9|7824.9|7828.6|7818.6|7834.9|7824.9|7827.4|7817.4|119
1609331400000|2020-12-30 12:30:00|7828.4|7818.4|7822.9|7812.9|7833.4|7823.4|7811.4|7801.4|294
1609331700000|2020-12-30 12:35:00|7823.1|7813.1|7834.9|7824.9|7836.4|7826.4|7820.6|7810.6|123
1609332000000|2020-12-30 12:40:00|7835.1|7825.1|7830.9|7820.9|7835.1|7825.1|7828.9|7818.9|93
1609332300000|2020-12-30 12:45:00|7831.1|7821.1|7832.4|7822.4|7834.4|7824.4|7830.4|7820.4|45
1609332600000|2020-12-30 12:50:00|7832.6|7822.6|7833.9|7823.9|7833.9|7823.9|7831.9|7821.9|39
1609332900000|2020-12-30 12:55:00|7833.6|7823.6|7834.6|7824.6|7837.6|7827.6|7832.9|7822.9|84
1609333200000|2020-12-30 13:00:00|7834.9|7824.9|7841.1|7831.1|7847.1|7837.1|7834.9|7824.9|430
1609333500000|2020-12-30 13:05:00|7840.9|7830.9|7843.9|7833.9|7843.9|7833.9|7831.6|7821.6|238
1609333800000|2020-12-30 13:10:00|7843.6|7833.6|7840.6|7830.6|7845.6|7835.6|7837.9|7827.9|219
1609334100000|2020-12-30 13:15:00|7840.1|7830.1|7846.9|7836.9|7847.6|7837.6|7836.1|7826.1|156
1609334400000|2020-12-30 13:20:00|7847.1|7837.1|7852.4|7842.4|7852.4|7842.4|7845.1|7835.1|105
1609334700000|2020-12-30 13:25:00|7852.1|7842.1|7853.6|7843.6|7854.6|7844.6|7850.1|7840.1|174
1609335000000|2020-12-30 13:30:00|7853.1|7843.1|7846.4|7836.4|7853.4|7843.4|7845.1|7835.1|167
1609335300000|2020-12-30 13:35:00|7846.9|7836.9|7837.4|7827.4|7850.1|7840.1|7837.4|7827.4|195
1609335600000|2020-12-30 13:40:00|7837.1|7827.1|7843.4|7833.4|7843.6|7833.6|7834.1|7824.1|175
1609335900000|2020-12-30 13:45:00|7842.9|7832.9|7840.1|7830.1|7845.4|7835.4|7837.9|7827.9|162
1609336200000|2020-12-30 13:50:00|7840.4|7830.4|7843.1|7833.1|7845.1|7835.1|7839.4|7829.4|93
1609336500000|2020-12-30 13:55:00|7843.4|7833.4|7846.1|7836.1|7846.4|7836.4|7842.1|7832.1|69
1609336800000|2020-12-30 14:00:00|7846.6|7836.6|7851.9|7841.9|7852.6|7842.6|7846.6|7836.6|131
1609337100000|2020-12-30 14:05:00|7852.1|7842.1|7846.6|7836.6|7852.6|7842.6|7846.1|7836.1|160
1609337400000|2020-12-30 14:10:00|7846.4|7836.4|7846.4|7836.4|7849.9|7839.9|7842.9|7832.9|124
1609337700000|2020-12-30 14:15:00|7846.6|7836.6|7847.6|7837.6|7848.9|7838.9|7843.9|7833.9|79
1609338000000|2020-12-30 14:20:00|7847.9|7837.9|7840.9|7830.9|7848.6|7838.6|7835.4|7825.4|199
1609338300000|2020-12-30 14:25:00|7840.6|7830.6|7845.9|7835.9|7847.1|7837.1|7840.1|7830.1|137
1609338600000|2020-12-30 14:30:00|7846.1|7836.1|7851.6|7841.6|7857.6|7847.6|7845.4|7835.4|200
1609338900000|2020-12-30 14:35:00|7851.9|7841.9|7850.9|7840.9|7857.1|7847.1|7847.1|7837.1|214
1609339200000|2020-12-30 14:40:00|7850.6|7840.6|7853.1|7843.1|7854.4|7844.4|7847.9|7837.9|133
1609339500000|2020-12-30 14:45:00|7852.9|7842.9|7858.4|7848.4|7859.6|7849.6|7849.6|7839.6|199
1609339800000|2020-12-30 14:50:00|7858.6|7848.6|7852.9|7842.9|7859.4|7849.4|7844.4|7834.4|234
1609340100000|2020-12-30 14:55:00|7853.4|7843.4|7852.6|7842.6|7856.1|7846.1|7848.9|7838.9|178
1609340400000|2020-12-30 15:00:00|7852.1|7842.1|7859.1|7849.1|7860.6|7850.6|7852.1|7842.1|261
1609340700000|2020-12-30 15:05:00|7859.4|7849.4|7856.1|7846.1|7861.4|7851.4|7855.9|7845.9|191
1609341000000|2020-12-30 15:10:00|7856.4|7846.4|7851.4|7841.4|7857.9|7847.9|7851.1|7841.1|173
1609341300000|2020-12-30 15:15:00|7850.9|7840.9|7858.4|7848.4|7858.6|7848.6|7847.6|7837.6|202
1609341600000|2020-12-30 15:20:00|7858.1|7848.1|7854.4|7844.4|7860.4|7850.4|7853.4|7843.4|146
1609341900000|2020-12-30 15:25:00|7854.1|7844.1|7857.9|7847.9|7858.9|7848.9|7852.6|7842.6|140
1609342200000|2020-12-30 15:30:00|7858.4|7848.4|7859.9|7849.9|7860.1|7850.1|7855.9|7845.9|159
1609342500000|2020-12-30 15:35:00|7860.1|7850.1|7856.9|7846.9|7862.4|7852.4|7855.4|7845.4|201
1609342800000|2020-12-30 15:40:00|7857.1|7847.1|7861.4|7851.4|7861.9|7851.9|7856.4|7846.4|157
1609343100000|2020-12-30 15:45:00|7860.9|7850.9|7865.6|7855.6|7867.9|7857.9|7859.4|7849.4|125
1609343400000|2020-12-30 15:50:00|7866.1|7856.1|7861.6|7851.6|7867.4|7857.4|7860.4|7850.4|177
1609343700000|2020-12-30 15:55:00|7861.4|7851.4|7871.9|7861.9|7872.4|7862.4|7860.6|7850.6|190
1609344000000|2020-12-30 16:00:00|7871.6|7861.6|7865.6|7855.6|7873.4|7863.4|7865.1|7855.1|150
1609344300000|2020-12-30 16:05:00|7866.1|7856.1|7866.1|7856.1|7868.6|7858.6|7865.1|7855.1|129
1609344600000|2020-12-30 16:10:00|7865.9|7855.9|7865.4|7855.4|7867.6|7857.6|7865.4|7855.4|107
1609344900000|2020-12-30 16:15:00|7865.6|7855.6|7867.1|7857.1|7867.1|7857.1|7865.1|7855.1|43
1609345200000|2020-12-30 16:20:00|7866.9|7856.9|7865.4|7855.4|7867.1|7857.1|7862.1|7852.1|54
1609345500000|2020-12-30 16:25:00|7865.9|7855.9|7858.4|7848.4|7866.9|7856.9|7858.1|7848.1|49
1609345800000|2020-12-30 16:30:00|7858.6|7848.6|7857.1|7847.1|7858.6|7848.6|7855.1|7845.1|99
1609346100000|2020-12-30 16:35:00|7857.4|7847.4|7852.6|7842.6|7857.4|7847.4|7852.4|7842.4|68
1609346400000|2020-12-30 16:40:00|7852.4|7842.4|7851.6|7841.6|7854.1|7844.1|7848.6|7838.6|118
1609346700000|2020-12-30 16:45:00|7851.4|7841.4|7851.9|7841.9|7853.4|7843.4|7846.6|7836.6|83
1609347000000|2020-12-30 16:50:00|7851.6|7841.6|7848.6|7838.6|7853.1|7843.1|7847.6|7837.6|101
1609347300000|2020-12-30 16:55:00|7848.4|7838.4|7847.1|7837.1|7849.1|7839.1|7844.9|7834.9|76
1609347600000|2020-12-30 17:00:00|7846.9|7836.9|7846.4|7836.4|7847.9|7837.9|7845.6|7835.6|51
1609347900000|2020-12-30 17:05:00|7845.9|7835.9|7840.4|7830.4|7845.9|7835.9|7838.9|7828.9|50
1609348200000|2020-12-30 17:10:00|7839.9|7829.9|7840.4|7830.4|7840.9|7830.9|7837.9|7827.9|36
1609348500000|2020-12-30 17:15:00|7839.9|7829.9|7836.9|7826.9|7840.9|7830.9|7836.4|7826.4|60
1609348800000|2020-12-30 17:20:00|7836.6|7826.6|7831.4|7821.4|7836.9|7826.9|7831.4|7821.4|63
1609349100000|2020-12-30 17:25:00|7832.1|7822.1|7831.6|7821.6|7834.4|7824.4|7831.4|7821.4|55
1609349400000|2020-12-30 17:30:00|7831.4|7821.4|7828.6|7818.6|7831.4|7821.4|7825.9|7815.9|82
1609349700000|2020-12-30 17:35:00|7828.4|7818.4|7830.1|7820.1|7831.6|7821.6|7828.4|7818.4|54
1609350000000|2020-12-30 17:40:00|7830.4|7820.4|7829.9|7819.9|7831.1|7821.1|7828.9|7818.9|20
1609350300000|2020-12-30 17:45:00|7829.6|7819.6|7825.6|7815.6|7830.1|7820.1|7825.6|7815.6|47
1609350600000|2020-12-30 17:50:00|7825.9|7815.9|7827.4|7817.4|7827.4|7817.4|7825.9|7815.9|22
1609350900000|2020-12-30 17:55:00|7827.1|7817.1|7831|7821|7831.8|7821.8|7825.9|7815.9|69
1609376400000|2020-12-31 01:00:00|7840.6|7830.6|7840.8|7830.8|7844.5|7834.5|7838.6|7828.6|108
1609376700000|2020-12-31 01:05:00|7840.4|7830.4|7828.3|7818.3|7843.6|7833.6|7826.1|7816.1|216
1609377000000|2020-12-31 01:10:00|7828|7818|7822.6|7812.6|7829.6|7819.6|7818.1|7808.1|353
1609377300000|2020-12-31 01:15:00|7822.1|7812.1|7820.9|7810.9|7825.6|7815.6|7816.4|7806.4|214
1609377600000|2020-12-31 01:20:00|7823.4|7813.4|7826.8|7816.8|7826.8|7816.8|7820.5|7810.5|114
1609377900000|2020-12-31 01:25:00|7826.9|7816.9|7828.6|7818.6|7829|7819|7823.5|7813.5|126
1609378200000|2020-12-31 01:30:00|7828.4|7818.4|7832.6|7822.6|7832.6|7822.6|7825.9|7815.9|106
1609378500000|2020-12-31 01:35:00|7832.3|7822.3|7823.9|7813.9|7835.8|7825.8|7823.9|7813.9|122
1609378800000|2020-12-31 01:40:00|7823.6|7813.6|7834|7824|7835|7825|7823.1|7813.1|155
1609379100000|2020-12-31 01:45:00|7834.3|7824.3|7829.9|7819.9|7835.9|7825.9|7827.6|7817.6|212
1609379400000|2020-12-31 01:50:00|7830.1|7820.1|7833.5|7823.5|7835.3|7825.3|7826.5|7816.5|167
1609379700000|2020-12-31 01:55:00|7833.8|7823.8|7837.6|7827.6|7840.4|7830.4|7833.8|7823.8|163
1609380000000|2020-12-31 02:00:00|7837.4|7827.4|7835.1|7825.1|7840.9|7830.9|7833.3|7823.3|234
1609380300000|2020-12-31 02:05:00|7834.9|7824.9|7840.1|7830.1|7840.4|7830.4|7833.8|7823.8|168
1609380600000|2020-12-31 02:10:00|7839.8|7829.8|7839.6|7829.6|7842.9|7832.9|7838.8|7828.8|144
1609380900000|2020-12-31 02:15:00|7839.4|7829.4|7839.5|7829.5|7841.5|7831.5|7839.3|7829.3|41
1609381200000|2020-12-31 02:20:00|7839.8|7829.8|7839.4|7829.4|7839.8|7829.8|7837.4|7827.4|32
1609381500000|2020-12-31 02:25:00|7839.1|7829.1|7838.4|7828.4|7839.1|7829.1|7837.4|7827.4|19
1609381800000|2020-12-31 02:30:00|7838.6|7828.6|7844|7834|7844|7834|7836.5|7826.5|107
1609382100000|2020-12-31 02:35:00|7844.4|7834.4|7844.3|7834.3|7848.4|7838.4|7841.1|7831.1|211
1609382400000|2020-12-31 02:40:00|7844.5|7834.5|7840.4|7830.4|7844.5|7834.5|7839|7829|214
1609382700000|2020-12-31 02:45:00|7840.1|7830.1|7828.1|7818.1|7840.4|7830.4|7827.8|7817.8|169
1609383000000|2020-12-31 02:50:00|7827.6|7817.6|7823.1|7813.1|7827.6|7817.6|7822.8|7812.8|178
1609383300000|2020-12-31 02:55:00|7823.5|7813.5|7819.4|7809.4|7826|7816|7817.9|7807.9|145
1609383600000|2020-12-31 03:00:00|7819.1|7809.1|7822|7812|7823.4|7813.4|7816.4|7806.4|139
1609383900000|2020-12-31 03:05:00|7822.3|7812.3|7810|7800|7823.4|7813.4|7808.3|7798.3|182
1609384200000|2020-12-31 03:10:00|7810.3|7800.3|7803.9|7793.9|7810.8|7800.8|7800.9|7790.9|205
1609384500000|2020-12-31 03:15:00|7804.1|7794.1|7803|7793|7808.9|7798.9|7799.8|7789.8|191
1609384800000|2020-12-31 03:20:00|7802.6|7792.6|7792.4|7782.4|7802.6|7792.6|7788.3|7778.3|375
1609385100000|2020-12-31 03:25:00|7792.1|7782.1|7792.5|7782.5|7796.4|7786.4|7783.1|7773.1|397
1609385400000|2020-12-31 03:30:00|7792.9|7782.9|7795.9|7785.9|7796.6|7786.6|7791.8|7781.8|99
1609385700000|2020-12-31 03:35:00|7795.4|7785.4|7793.3|7783.3|7795.4|7785.4|7792.6|7782.6|78
1609386000000|2020-12-31 03:40:00|7793.6|7783.6|7783.9|7773.9|7793.8|7783.8|7783.4|7773.4|65
1609386300000|2020-12-31 03:45:00|7783.5|7773.5|7782.6|7772.6|7787|7777|7781|7771|51
1609386600000|2020-12-31 03:50:00|7783.4|7773.4|7786.4|7776.4|7786.4|7776.4|7783.1|7773.1|35
1609386900000|2020-12-31 03:55:00|7786.6|7776.6|7786.1|7776.1|7789.8|7779.8|7786|7776|45
1609387200000|2020-12-31 04:00:00|7785.8|7775.8|7784.6|7774.6|7787.1|7777.1|7784.5|7774.5|21
1609387500000|2020-12-31 04:05:00|7785.8|7775.8|7783.8|7773.8|7787|7777|7783.8|7773.8|35
1609387800000|2020-12-31 04:10:00|7783.6|7773.6|7785.8|7775.8|7785.8|7775.8|7781|7771|35
1609388100000|2020-12-31 04:15:00|7786|7776|7783.8|7773.8|7788.1|7778.1|7783.8|7773.8|28
1609388400000|2020-12-31 04:20:00|7784.1|7774.1|7780.8|7770.8|7785.5|7775.5|7780.8|7770.8|46
1609388700000|2020-12-31 04:25:00|7780.6|7770.6|7781.9|7771.9|7783.6|7773.6|7779.9|7769.9|55
1609389000000|2020-12-31 04:30:00|7781.6|7771.6|7780.6|7770.6|7781.6|7771.6|7779.6|7769.6|45
1609389300000|2020-12-31 04:35:00|7780.5|7770.5|7776.4|7766.4|7781.1|7771.1|7775.9|7765.9|37
1609389600000|2020-12-31 04:40:00|7776.1|7766.1|7777.8|7767.8|7778.3|7768.3|7775.5|7765.5|25
1609389900000|2020-12-31 04:45:00|7777.5|7767.5|7776.9|7766.9|7777.6|7767.6|7776.4|7766.4|25
1609390200000|2020-12-31 04:50:00|7776.4|7766.4|7778|7768|7780.4|7770.4|7776.4|7766.4|17
1609390500000|2020-12-31 04:55:00|7778.1|7768.1|7781|7771|7781.8|7771.8|7778.1|7768.1|33
1609390800000|2020-12-31 05:00:00|7781.3|7771.3|7783.5|7773.5|7783.5|7773.5|7780.4|7770.4|22
1609391100000|2020-12-31 05:05:00|7783.3|7773.3|7783.9|7773.9|7784.9|7774.9|7783|7773|35
1609391400000|2020-12-31 05:10:00|7783.6|7773.6|7780.3|7770.3|7783.9|7773.9|7777.1|7767.1|42
1609391700000|2020-12-31 05:15:00|7780.6|7770.6|7781.8|7771.8|7782|7772|7780.4|7770.4|21
1609392000000|2020-12-31 05:20:00|7781.9|7771.9|7787.8|7777.8|7787.8|7777.8|7781.9|7771.9|38
1609392300000|2020-12-31 05:25:00|7787.4|7777.4|7789.8|7779.8|7792.8|7782.8|7787.4|7777.4|47
1609392600000|2020-12-31 05:30:00|7789.9|7779.9|7791.9|7781.9|7802.5|7792.5|7786.1|7776.1|279
1609392900000|2020-12-31 05:35:00|7792.1|7782.1|7791.6|7781.6|7800.6|7790.6|7791.1|7781.1|125
1609393200000|2020-12-31 05:40:00|7792|7782|7791.3|7781.3|7796.6|7786.6|7787.9|7777.9|209
1609393500000|2020-12-31 05:45:00|7790.8|7780.8|7789.3|7779.3|7794.1|7784.1|7788|7778|175
1609393800000|2020-12-31 05:50:00|7789|7779|7792.1|7782.1|7793.9|7783.9|7788.6|7778.6|106
1609394100000|2020-12-31 05:55:00|7792.4|7782.4|7790.6|7780.6|7793.3|7783.3|7785.8|7775.8|100
1609394400000|2020-12-31 06:00:00|7790.4|7780.4|7786.4|7776.4|7790.8|7780.8|7784.9|7774.9|152
1609394700000|2020-12-31 06:05:00|7786.1|7776.1|7786.9|7776.9|7788|7778|7784.4|7774.4|81
1609395000000|2020-12-31 06:10:00|7787.1|7777.1|7785.5|7775.5|7787.1|7777.1|7779.9|7769.9|155
1609395300000|2020-12-31 06:15:00|7785.8|7775.8|7779.6|7769.6|7787|7777|7775.5|7765.5|150
1609395600000|2020-12-31 06:20:00|7779.9|7769.9|7776.6|7766.6|7781.6|7771.6|7776|7766|132
1609395900000|2020-12-31 06:25:00|7776.4|7766.4|7778.8|7768.8|7780.1|7770.1|7775.5|7765.5|152
1609396200000|2020-12-31 06:30:00|7778.5|7768.5|7781.4|7771.4|7781.4|7771.4|7775.9|7765.9|147
1609396500000|2020-12-31 06:35:00|7780.9|7770.9|7783.3|7773.3|7784.4|7774.4|7778.1|7768.1|174
1609396800000|2020-12-31 06:40:00|7783|7773|7778.5|7768.5|7786.6|7776.6|7777.5|7767.5|174
1609397100000|2020-12-31 06:45:00|7778.6|7768.6|7781.6|7771.6|7783.3|7773.3|7776.6|7766.6|117
1609397400000|2020-12-31 06:50:00|7781.4|7771.4|7777.4|7767.4|7782.1|7772.1|7775.6|7765.6|116
1609397700000|2020-12-31 06:55:00|7777.5|7767.5|7782.1|7772.1|7784.8|7774.8|7777.5|7767.5|170
1609398000000|2020-12-31 07:00:00|7781.5|7771.5|7782.9|7772.9|7788|7778|7780.4|7770.4|75
1609398300000|2020-12-31 07:05:00|7782.6|7772.6|7783.6|7773.6|7784.1|7774.1|7779|7769|58
1609398600000|2020-12-31 07:10:00|7783.9|7773.9|7777.4|7767.4|7783.9|7773.9|7776.3|7766.3|45
1609398900000|2020-12-31 07:15:00|7777.8|7767.8|7778.8|7768.8|7779.8|7769.8|7775.4|7765.4|66
1609399200000|2020-12-31 07:20:00|7777.8|7767.8|7782.4|7772.4|7783.1|7773.1|7777.1|7767.1|59
1609399500000|2020-12-31 07:25:00|7782.1|7772.1|7785.1|7775.1|7786.4|7776.4|7781.4|7771.4|56
1609399800000|2020-12-31 07:30:00|7785.6|7775.6|7781.3|7771.3|7786|7776|7781.3|7771.3|42
1609400100000|2020-12-31 07:35:00|7781.6|7771.6|7779|7769|7782.1|7772.1|7779|7769|35
1609400400000|2020-12-31 07:40:00|7779.3|7769.3|7779.1|7769.1|7780.8|7770.8|7777.9|7767.9|79
1609400700000|2020-12-31 07:45:00|7778.9|7768.9|7781.1|7771.1|7782.1|7772.1|7777.4|7767.4|28
1609401000000|2020-12-31 07:50:00|7780.9|7770.9|7789.4|7779.4|7789.4|7779.4|7780.8|7770.8|45
1609401300000|2020-12-31 07:55:00|7789.1|7779.1|7793.6|7783.6|7793.6|7783.6|7788.9|7778.9|45
1609401600000|2020-12-31 08:00:00|7793.4|7783.4|7787.6|7777.6|7793.6|7783.6|7781.9|7771.9|128
1609401900000|2020-12-31 08:05:00|7787.4|7777.4|7783.4|7773.4|7787.4|7777.4|7781.4|7771.4|76
1609402200000|2020-12-31 08:10:00|7783.1|7773.1|7775.4|7765.4|7783.1|7773.1|7773.9|7763.9|79
1609402500000|2020-12-31 08:15:00|7775.9|7765.9|7759.6|7749.6|7777.9|7767.9|7758.6|7748.6|140
1609402800000|2020-12-31 08:20:00|7759.9|7749.9|7773.9|7763.9|7775.1|7765.1|7759.4|7749.4|120
1609403100000|2020-12-31 08:25:00|7773.6|7763.6|7778.6|7768.6|7779.6|7769.6|7773.1|7763.1|86
1609403400000|2020-12-31 08:30:00|7779.1|7769.1|7781.1|7771.1|7784.9|7774.9|7777.4|7767.4|80
1609403700000|2020-12-31 08:35:00|7781.4|7771.4|7775.9|7765.9|7784.1|7774.1|7775.9|7765.9|114
1609404000000|2020-12-31 08:40:00|7775.4|7765.4|7767.9|7757.9|7777.9|7767.9|7767.4|7757.4|107
1609404300000|2020-12-31 08:45:00|7768.1|7758.1|7775.1|7765.1|7775.1|7765.1|7758.4|7748.4|90
1609404600000|2020-12-31 08:50:00|7774.9|7764.9|7770.1|7760.1|7777.6|7767.6|7769.9|7759.9|101
1609404900000|2020-12-31 08:55:00|7769.9|7759.9|7764.9|7754.9|7769.9|7759.9|7763.9|7753.9|107
1609405200000|2020-12-31 09:00:00|7764.6|7754.6|7763.6|7753.6|7767.4|7757.4|7761.1|7751.1|86
1609405500000|2020-12-31 09:05:00|7763.9|7753.9|7760.9|7750.9|7766.9|7756.9|7760.9|7750.9|87
1609405800000|2020-12-31 09:10:00|7761.1|7751.1|7759.1|7749.1|7762.4|7752.4|7758.6|7748.6|71
1609406100000|2020-12-31 09:15:00|7759.4|7749.4|7760.9|7750.9|7766.9|7756.9|7757.4|7747.4|107
1609406400000|2020-12-31 09:20:00|7760.6|7750.6|7750.6|7740.6|7760.9|7750.9|7747.4|7737.4|103
1609406700000|2020-12-31 09:25:00|7750.9|7740.9|7752.1|7742.1|7754.6|7744.6|7750.1|7740.1|96
1609407000000|2020-12-31 09:30:00|7751.9|7741.9|7748.6|7738.6|7756.4|7746.4|7746.9|7736.9|148
1609407300000|2020-12-31 09:35:00|7747.6|7737.6|7747.1|7737.1|7748.9|7738.9|7745.1|7735.1|84
1609407600000|2020-12-31 09:40:00|7746.4|7736.4|7752.9|7742.9|7753.4|7743.4|7746.1|7736.1|87
1609407900000|2020-12-31 09:45:00|7752.6|7742.6|7751.1|7741.1|7752.6|7742.6|7750.4|7740.4|31
1609408200000|2020-12-31 09:50:00|7751.4|7741.4|7749.9|7739.9|7755.4|7745.4|7748.9|7738.9|85
1609408500000|2020-12-31 09:55:00|7750.1|7740.1|7747.6|7737.6|7750.1|7740.1|7745.1|7735.1|112
1609408800000|2020-12-31 10:00:00|7747.4|7737.4|7749.4|7739.4|7754.4|7744.4|7747.4|7737.4|117
1609409100000|2020-12-31 10:05:00|7748.9|7738.9|7747.9|7737.9|7750.9|7740.9|7745.9|7735.9|62
1609409400000|2020-12-31 10:10:00|7748.1|7738.1|7750.4|7740.4|7752.6|7742.6|7748.1|7738.1|66
1609409700000|2020-12-31 10:15:00|7750.6|7740.6|7750.9|7740.9|7752.6|7742.6|7748.9|7738.9|62
1609410000000|2020-12-31 10:20:00|7750.6|7740.6|7751.9|7741.9|7754.1|7744.1|7750.4|7740.4|55
1609410300000|2020-12-31 10:25:00|7752.4|7742.4|7752.1|7742.1|7755.9|7745.9|7751.1|7741.1|84
1609410600000|2020-12-31 10:30:00|7751.9|7741.9|7747.6|7737.6|7751.9|7741.9|7745.6|7735.6|83
1609410900000|2020-12-31 10:35:00|7747.9|7737.9|7746.9|7736.9|7749.6|7739.6|7745.6|7735.6|71
1609411200000|2020-12-31 10:40:00|7746.6|7736.6|7748.9|7738.9|7750.6|7740.6|7745.6|7735.6|82
1609411500000|2020-12-31 10:45:00|7749.4|7739.4|7747.4|7737.4|7750.1|7740.1|7746.1|7736.1|110
1609411800000|2020-12-31 10:50:00|7746.6|7736.6|7746.1|7736.1|7748.9|7738.9|7745.4|7735.4|76
1609412100000|2020-12-31 10:55:00|7745.6|7735.6|7747.6|7737.6|7748.1|7738.1|7745.1|7735.1|53
1609412400000|2020-12-31 11:00:00|7747.4|7737.4|7739.9|7729.9|7747.9|7737.9|7738.6|7728.6|110
1609412700000|2020-12-31 11:05:00|7740.4|7730.4|7750.4|7740.4|7751.1|7741.1|7740.4|7730.4|84
1609413000000|2020-12-31 11:10:00|7750.1|7740.1|7750.1|7740.1|7751.9|7741.9|7747.4|7737.4|117
1609413300000|2020-12-31 11:15:00|7749.9|7739.9|7753.1|7743.1|7754.1|7744.1|7748.6|7738.6|161
1609413600000|2020-12-31 11:20:00|7753.6|7743.6|7765.9|7755.9|7768.9|7758.9|7753.4|7743.4|168
1609413900000|2020-12-31 11:25:00|7766.4|7756.4|7773.4|7763.4|7773.4|7763.4|7763.9|7753.9|125
1609414200000|2020-12-31 11:30:00|7773.9|7763.9|7773.4|7763.4|7777.6|7767.6|7770.6|7760.6|82
1609414500000|2020-12-31 11:35:00|7773.1|7763.1|7768.4|7758.4|7777.9|7767.9|7767.1|7757.1|93
1609414800000|2020-12-31 11:40:00|7768.9|7758.9|7766.6|7756.6|7771.1|7761.1|7763.6|7753.6|93
1609415100000|2020-12-31 11:45:00|7766.4|7756.4|7759.4|7749.4|7766.6|7756.6|7757.4|7747.4|104
1609415400000|2020-12-31 11:50:00|7760.1|7750.1|7767.9|7757.9|7768.9|7758.9|7758.1|7748.1|122
1609415700000|2020-12-31 11:55:00|7768.1|7758.1|7766.1|7756.1|7768.4|7758.4|7763.4|7753.4|102
1609416000000|2020-12-31 12:00:00|7766.6|7756.6|7768.4|7758.4|7770.9|7760.9|7765.1|7755.1|100
1609416300000|2020-12-31 12:05:00|7768.6|7758.6|7772.4|7762.4|7773.1|7763.1|7768.6|7758.6|76
1609416600000|2020-12-31 12:10:00|7772.6|7762.6|7772.4|7762.4|7773.9|7763.9|7768.9|7758.9|53
1609416900000|2020-12-31 12:15:00|7771.6|7761.6|7770.1|7760.1|7775.4|7765.4|7769.4|7759.4|97
1609417200000|2020-12-31 12:20:00|7769.6|7759.6|7771.4|7761.4|7775.1|7765.1|7769.1|7759.1|64
1609417500000|2020-12-31 12:25:00|7771.6|7761.6|7768.9|7758.9|7772.9|7762.9|7767.6|7757.6|66
1609417800000|2020-12-31 12:30:00|7769.1|7759.1|7765.6|7755.6|7769.9|7759.9|7760.1|7750.1|201
1609418100000|2020-12-31 12:35:00|7765.4|7755.4|7767.4|7757.4|7771.6|7761.6|7765.4|7755.4|55
1609418400000|2020-12-31 12:40:00|7767.1|7757.1|7765.1|7755.1|7769.1|7759.1|7764.6|7754.6|61
1609418700000|2020-12-31 12:45:00|7765.6|7755.6|7763.6|7753.6|7768.1|7758.1|7763.6|7753.6|52
1609419000000|2020-12-31 12:50:00|7763.9|7753.9|7765.4|7755.4|7765.9|7755.9|7763.4|7753.4|56
1609419300000|2020-12-31 12:55:00|7765.6|7755.6|7765.6|7755.6|7769.9|7759.9|7763.6|7753.6|61
1609419600000|2020-12-31 13:00:00|7764.9|7754.9|7763.9|7753.9|7766.9|7756.9|7763.4|7753.4|70
1609419900000|2020-12-31 13:05:00|7762.9|7752.9|7768.4|7758.4|7769.6|7759.6|7756.9|7746.9|73
1609420200000|2020-12-31 13:10:00|7768.1|7758.1|7768.1|7758.1|7768.1|7758.1|7760.4|7750.4|101
1609420500000|2020-12-31 13:15:00|7767.9|7757.9|7777.9|7767.9|7778.6|7768.6|7766.1|7756.1|98
1609420800000|2020-12-31 13:20:00|7778.4|7768.4|7773.1|7763.1|7778.9|7768.9|7771.9|7761.9|76
1609421100000|2020-12-31 13:25:00|7772.9|7762.9|7776.9|7766.9|7777.6|7767.6|7771.4|7761.4|67
1609421400000|2020-12-31 13:30:00|7777.1|7767.1|7777.9|7767.9|7778.1|7768.1|7775.6|7765.6|45
1609421700000|2020-12-31 13:35:00|7777.6|7767.6|7772.9|7762.9|7782.6|7772.6|7772.9|7762.9|62
1609422000000|2020-12-31 13:40:00|7772.6|7762.6|7772.9|7762.9|7776.6|7766.6|7770.9|7760.9|51
1609422300000|2020-12-31 13:45:00|7773.6|7763.6|7772.9|7762.9|7774.1|7764.1|7770.9|7760.9|49
1609422600000|2020-12-31 13:50:00|7773.1|7763.1|7770.9|7760.9|7773.6|7763.6|7770.9|7760.9|23
1609422900000|2020-12-31 13:55:00|7771.1|7761.1|7770.1|7760.1|7772.1|7762.1|7767.6|7757.6|46
1609423200000|2020-12-31 14:00:00|7770.4|7760.4|7771.4|7761.4|7771.4|7761.4|7767.1|7757.1|45
1609423500000|2020-12-31 14:05:00|7771.1|7761.1|7771.9|7761.9|7772.9|7762.9|7769.9|7759.9|27
1609423800000|2020-12-31 14:10:00|7773.1|7763.1|7771.1|7761.1|7778.6|7768.6|7769.1|7759.1|77
1609424100000|2020-12-31 14:15:00|7771.6|7761.6|7773.9|7763.9|7774.4|7764.4|7770.9|7760.9|49
1609424400000|2020-12-31 14:20:00|7773.6|7763.6|7773.4|7763.4|7777.4|7767.4|7772.9|7762.9|60
1609424700000|2020-12-31 14:25:00|7773.6|7763.6|7771.6|7761.6|7773.6|7763.6|7769.4|7759.4|89
1609425000000|2020-12-31 14:30:00|7772.4|7762.4|7771.1|7761.1|7775.1|7765.1|7770.9|7760.9|102
1609425300000|2020-12-31 14:35:00|7771.6|7761.6|7766.6|7756.6|7771.6|7761.6|7765.4|7755.4|69
1609425600000|2020-12-31 14:40:00|7766.4|7756.4|7764.4|7754.4|7767.6|7757.6|7764.4|7754.4|78
1609425900000|2020-12-31 14:45:00|7763.6|7753.6|7771.4|7761.4|7772.4|7762.4|7763.6|7753.6|64
1609426200000|2020-12-31 14:50:00|7771.6|7761.6|7768.9|7758.9|7772.9|7762.9|7768.1|7758.1|65
1609426500000|2020-12-31 14:55:00|7769.1|7759.1|7769.9|7759.9|7771.1|7761.1|7768.1|7758.1|39
1609426800000|2020-12-31 15:00:00|7770.1|7760.1|7771.9|7761.9|7772.1|7762.1|7768.6|7758.6|57
1609427100000|2020-12-31 15:05:00|7771.6|7761.6|7777.1|7767.1|7777.9|7767.9|7771.6|7761.6|51
1609427400000|2020-12-31 15:10:00|7776.9|7766.9|7775.4|7765.4|7778.9|7768.9|7775.4|7765.4|69
1609427700000|2020-12-31 15:15:00|7775.1|7765.1|7776.4|7766.4|7777.1|7767.1|7768.4|7758.4|66
1609428000000|2020-12-31 15:20:00|7776.9|7766.9|7781.4|7771.4|7784.1|7774.1|7776.4|7766.4|112
1609428300000|2020-12-31 15:25:00|7780.9|7770.9|7782.1|7772.1|7783.9|7773.9|7779.1|7769.1|45
1609428600000|2020-12-31 15:30:00|7782.4|7772.4|7779.6|7769.6|7784.1|7774.1|7779.4|7769.4|85
1609428900000|2020-12-31 15:35:00|7779.9|7769.9|7778.6|7768.6|7781.4|7771.4|7774.9|7764.9|54
1609429200000|2020-12-31 15:40:00|7778.9|7768.9|7777.6|7767.6|7782.9|7772.9|7774.6|7764.6|98
1609429500000|2020-12-31 15:45:00|7777.9|7767.9|7769.6|7759.6|7777.9|7767.9|7769.6|7759.6|85
1609429800000|2020-12-31 15:50:00|7769.9|7759.9|7774.9|7764.9|7774.9|7764.9|7768.4|7758.4|95
1609430100000|2020-12-31 15:55:00|7774.6|7764.6|7774.6|7764.6|7778.1|7768.1|7774.4|7764.4|53
1609430400000|2020-12-31 16:00:00|7774.9|7764.9|7773.1|7763.1|7775.1|7765.1|7772.4|7762.4|61
1609430700000|2020-12-31 16:05:00|7772.9|7762.9|7772.9|7762.9|7773.1|7763.1|7770.1|7760.1|57
1609431000000|2020-12-31 16:10:00|7772.6|7762.6|7772.6|7762.6|7773.5|7763.5|7768.4|7758.4|41
1609431300000|2020-12-31 16:15:00|7773.1|7763.1|7773.4|7763.4|7774.1|7764.1|7771.9|7761.9|17
1609431600000|2020-12-31 16:20:00|7773.1|7763.1|7774.9|7764.9|7776.4|7766.4|7773.1|7763.1|29
1609431900000|2020-12-31 16:25:00|7775.1|7765.1|7775.4|7765.4|7776.1|7766.1|7771.6|7761.6|39
1609432200000|2020-12-31 16:30:00|7775.9|7765.9|7773.9|7763.9|7775.9|7765.9|7773.4|7763.4|45
1609432500000|2020-12-31 16:35:00|7774.1|7764.1|7770.1|7760.1|7775.6|7765.6|7768.9|7758.9|29
1609432800000|2020-12-31 16:40:00|7769.9|7759.9|7771.1|7761.1|7773.6|7763.6|7769.4|7759.4|56
1609433100000|2020-12-31 16:45:00|7771.6|7761.6|7778.4|7768.4|7778.6|7768.6|7770.6|7760.6|48
1609433400000|2020-12-31 16:50:00|7778.6|7768.6|7770.4|7760.4|7779.4|7769.4|7769.1|7759.1|60
1609433700000|2020-12-31 16:55:00|7770.9|7760.9|7769.9|7759.9|7773.4|7763.4|7769.9|7759.9|53
1609434000000|2020-12-31 17:00:00|7770.4|7760.4|7769.4|7759.4|7773.1|7763.1|7769.4|7759.4|40
1609434300000|2020-12-31 17:05:00|7769.9|7759.9|7769.4|7759.4|7772.6|7762.6|7763.9|7753.9|108
1609434600000|2020-12-31 17:10:00|7768.9|7758.9|7770.1|7760.1|7770.4|7760.4|7765.1|7755.1|52
1609434900000|2020-12-31 17:15:00|7770.4|7760.4|7775.5|7765.5|7775.9|7765.9|7769.6|7759.6|56
1609435200000|2020-12-31 17:20:00|7775.6|7765.6|7773.1|7763.1|7775.6|7765.6|7770.6|7760.6|59
1609435500000|2020-12-31 17:25:00|7772.9|7762.9|7771.9|7761.9|7774.6|7764.6|7771.4|7761.4|49
1609435800000|2020-12-31 17:30:00|7771.6|7761.6|7773.4|7763.4|7774.5|7764.5|7770.4|7760.4|30
1609436100000|2020-12-31 17:35:00|7772.6|7762.6|7772.1|7762.1|7774.9|7764.9|7770.4|7760.4|27
1609436400000|2020-12-31 17:40:00|7771.4|7761.4|7772.6|7762.6|7773.1|7763.1|7770.4|7760.4|16
1609436700000|2020-12-31 17:45:00|7772.9|7762.9|7769.4|7759.4|7773.9|7763.9|7769.4|7759.4|17
1609437000000|2020-12-31 17:50:00|7769.6|7759.6|7764.9|7754.9|7770.4|7760.4|7764.6|7754.6|69
1609437300000|2020-12-31 17:55:00|7764.6|7754.6|7763.5|7753.5|7768.3|7758.3|7759.5|7749.5|91
1609722000000|2021-01-04 01:00:00|7763.3|7747.5|7824.6|7814.6|7826.4|7816.4|7763.3|7747.5|200
1609722300000|2021-01-04 01:05:00|7824.9|7814.9|7833.4|7823.4|7837.3|7827.3|7823.6|7813.6|472
1609722600000|2021-01-04 01:10:00|7833.8|7823.8|7820.3|7810.3|7834.4|7824.4|7817.9|7807.9|328
1609722900000|2021-01-04 01:15:00|7820|7810|7818|7808|7823.3|7813.3|7816.6|7806.6|160
1609723200000|2021-01-04 01:20:00|7817.3|7807.3|7828.8|7818.8|7829.4|7819.4|7816.1|7806.1|216
1609723500000|2021-01-04 01:25:00|7829.6|7819.6|7839|7829|7839|7829|7828.4|7818.4|208
1609723800000|2021-01-04 01:30:00|7839.3|7829.3|7829.6|7819.6|7846.1|7836.1|7829.6|7819.6|360
1609724100000|2021-01-04 01:35:00|7829.4|7819.4|7835.6|7825.6|7836.4|7826.4|7828.4|7818.4|157
1609724400000|2021-01-04 01:40:00|7835.9|7825.9|7849.4|7839.4|7849.8|7839.8|7835.9|7825.9|268
1609724700000|2021-01-04 01:45:00|7849.8|7839.8|7856.8|7846.8|7857.1|7847.1|7845.3|7835.3|195
1609725000000|2021-01-04 01:50:00|7857.1|7847.1|7854.9|7844.9|7863|7853|7853.5|7843.5|257
1609725300000|2021-01-04 01:55:00|7855.1|7845.1|7859.4|7849.4|7859.4|7849.4|7852.4|7842.4|221
1609725600000|2021-01-04 02:00:00|7859.1|7849.1|7856.9|7846.9|7859.4|7849.4|7854.8|7844.8|145
1609725900000|2021-01-04 02:05:00|7856.6|7846.6|7867.9|7857.9|7869.4|7859.4|7856.4|7846.4|160
1609726200000|2021-01-04 02:10:00|7868.1|7858.1|7871.1|7861.1|7872.5|7862.5|7864.6|7854.6|329
1609726500000|2021-01-04 02:15:00|7870.4|7860.4|7865.4|7855.4|7870.4|7860.4|7862.9|7852.9|111
1609726800000|2021-01-04 02:20:00|7864.6|7854.6|7861.6|7851.6|7865.8|7855.8|7861.6|7851.6|105
1609727100000|2021-01-04 02:25:00|7861.1|7851.1|7863|7853|7864.6|7854.6|7861.1|7851.1|39
1609727400000|2021-01-04 02:30:00|7863.3|7853.3|7874.9|7864.9|7877.5|7867.5|7863.3|7853.3|272
1609727700000|2021-01-04 02:35:00|7874.6|7864.6|7870.5|7860.5|7879.3|7869.3|7869.9|7859.9|251
1609728000000|2021-01-04 02:40:00|7870.8|7860.8|7875.1|7865.1|7875.1|7865.1|7870.1|7860.1|140
1609728300000|2021-01-04 02:45:00|7875.5|7865.5|7878.8|7868.8|7879.1|7869.1|7875.5|7865.5|132
1609728600000|2021-01-04 02:50:00|7878.5|7868.5|7877.9|7867.9|7883.6|7873.6|7877.4|7867.4|101
1609728900000|2021-01-04 02:55:00|7877.5|7867.5|7879.4|7869.4|7879.9|7869.9|7873|7863|157
1609729200000|2021-01-04 03:00:00|7879.6|7869.6|7883.4|7873.4|7883.4|7873.4|7879.4|7869.4|139
1609729500000|2021-01-04 03:05:00|7883.1|7873.1|7881.1|7871.1|7883.1|7873.1|7879.6|7869.6|155
1609729800000|2021-01-04 03:10:00|7880.8|7870.8|7881.1|7871.1|7884.9|7874.9|7879.1|7869.1|170
1609730100000|2021-01-04 03:15:00|7881.4|7871.4|7886.6|7876.6|7887.5|7877.5|7881.4|7871.4|162
1609730400000|2021-01-04 03:20:00|7886.9|7876.9|7892.4|7882.4|7894.8|7884.8|7886.9|7876.9|193
1609730700000|2021-01-04 03:25:00|7892.1|7882.1|7895.4|7885.4|7895.9|7885.9|7891.1|7881.1|205
1609731000000|2021-01-04 03:30:00|7895.1|7885.1|7889.6|7879.6|7895.1|7885.1|7888.1|7878.1|89
1609731300000|2021-01-04 03:35:00|7889.4|7879.4|7889.6|7879.6|7891.6|7881.6|7888.6|7878.6|51
1609731600000|2021-01-04 03:40:00|7889.9|7879.9|7887.9|7877.9|7890.5|7880.5|7887.9|7877.9|68
1609731900000|2021-01-04 03:45:00|7887.4|7877.4|7887.4|7877.4|7889.5|7879.5|7887.1|7877.1|65
1609732200000|2021-01-04 03:50:00|7887.8|7877.8|7883.6|7873.6|7888.8|7878.8|7882.9|7872.9|87
1609732500000|2021-01-04 03:55:00|7883.8|7873.8|7882.8|7872.8|7883.8|7873.8|7881.5|7871.5|45
1609732800000|2021-01-04 04:00:00|7882.6|7872.6|7883.9|7873.9|7884.6|7874.6|7882.5|7872.5|28
1609733100000|2021-01-04 04:05:00|7883.8|7873.8|7882.8|7872.8|7883.8|7873.8|7881.5|7871.5|16
1609733400000|2021-01-04 04:10:00|7882.6|7872.6|7883.5|7873.5|7883.5|7873.5|7881.9|7871.9|19
1609733700000|2021-01-04 04:15:00|7883.6|7873.6|7882.9|7872.9|7883.6|7873.6|7882.4|7872.4|11
1609734000000|2021-01-04 04:20:00|7882.6|7872.6|7881.4|7871.4|7882.9|7872.9|7881.4|7871.4|19
1609734300000|2021-01-04 04:25:00|7881.6|7871.6|7880.9|7870.9|7881.9|7871.9|7880.4|7870.4|18
1609734600000|2021-01-04 04:30:00|7881.4|7871.4|7875.9|7865.9|7881.6|7871.6|7874.6|7864.6|58
1609734900000|2021-01-04 04:35:00|7876.1|7866.1|7880.9|7870.9|7883.3|7873.3|7876|7866|62
1609735200000|2021-01-04 04:40:00|7880.4|7870.4|7876.9|7866.9|7880.9|7870.9|7866.6|7856.6|89
1609735500000|2021-01-04 04:45:00|7877.5|7867.5|7876.3|7866.3|7877.6|7867.6|7875|7865|71
1609735800000|2021-01-04 04:50:00|7875.9|7865.9|7876.6|7866.6|7877|7867|7875.4|7865.4|31
1609736100000|2021-01-04 04:55:00|7876.4|7866.4|7873.8|7863.8|7876.9|7866.9|7872.6|7862.6|31
1609736400000|2021-01-04 05:00:00|7874.1|7864.1|7875.4|7865.4|7877.4|7867.4|7874.1|7864.1|50
1609736700000|2021-01-04 05:05:00|7875.1|7865.1|7876.4|7866.4|7876.9|7866.9|7873.6|7863.6|41
1609737000000|2021-01-04 05:10:00|7876.1|7866.1|7875.9|7865.9|7876.4|7866.4|7871.6|7861.6|76
1609737300000|2021-01-04 05:15:00|7875.6|7865.6|7869.9|7859.9|7877.4|7867.4|7865.6|7855.6|97
1609737600000|2021-01-04 05:20:00|7870.1|7860.1|7869.9|7859.9|7870.9|7860.9|7867.4|7857.4|81
1609737900000|2021-01-04 05:25:00|7870.1|7860.1|7873.4|7863.4|7874.4|7864.4|7867.6|7857.6|90
1609738200000|2021-01-04 05:30:00|7873.8|7863.8|7877.5|7867.5|7884|7874|7873.8|7863.8|297
1609738500000|2021-01-04 05:35:00|7877.3|7867.3|7889.5|7879.5|7889.9|7879.9|7876.4|7866.4|168
1609738800000|2021-01-04 05:40:00|7889.9|7879.9|7889.5|7879.5|7892.6|7882.6|7888.1|7878.1|142
1609739100000|2021-01-04 05:45:00|7889.3|7879.3|7889.6|7879.6|7894.4|7884.4|7886.6|7876.6|166
1609739400000|2021-01-04 05:50:00|7889.9|7879.9|7894.1|7884.1|7895.5|7885.5|7888.5|7878.5|233
1609739700000|2021-01-04 05:55:00|7894.4|7884.4|7906.6|7896.6|7907.4|7897.4|7893.6|7883.6|267
1609740000000|2021-01-04 06:00:00|7907.1|7897.1|7916|7906|7919.4|7909.4|7906.6|7896.6|355
1609740300000|2021-01-04 06:05:00|7915.6|7905.6|7920.4|7910.4|7923.4|7913.4|7913.9|7903.9|264
1609740600000|2021-01-04 06:10:00|7919.4|7909.4|7913.1|7903.1|7920.4|7910.4|7909.6|7899.6|245
1609740900000|2021-01-04 06:15:00|7913.9|7903.9|7921.1|7911.1|7923.6|7913.6|7908.4|7898.4|311
1609741200000|2021-01-04 06:20:00|7921.5|7911.5|7924.4|7914.4|7925.5|7915.5|7919.6|7909.6|197
1609741500000|2021-01-04 06:25:00|7924.1|7914.1|7920.5|7910.5|7924.1|7914.1|7920.3|7910.3|123
1609741800000|2021-01-04 06:30:00|7920.8|7910.8|7916.3|7906.3|7926.4|7916.4|7916.3|7906.3|219
1609742100000|2021-01-04 06:35:00|7915.9|7905.9|7921.6|7911.6|7922|7912|7914.8|7904.8|119
1609742400000|2021-01-04 06:40:00|7922|7912|7930.1|7920.1|7931.6|7921.6|7921.6|7911.6|177
1609742700000|2021-01-04 06:45:00|7929.9|7919.9|7922.1|7912.1|7929.9|7919.9|7920.9|7910.9|118
1609743000000|2021-01-04 06:50:00|7921.9|7911.9|7910.6|7900.6|7921.9|7911.9|7909.4|7899.4|238
1609743300000|2021-01-04 06:55:00|7910.4|7900.4|7911.3|7901.3|7912.8|7902.8|7908|7898|113
1609743600000|2021-01-04 07:00:00|7911.5|7901.5|7915.3|7905.3|7918.1|7908.1|7911.3|7901.3|122
1609743900000|2021-01-04 07:05:00|7914.9|7904.9|7920.1|7910.1|7924.1|7914.1|7914.1|7904.1|85
1609744200000|2021-01-04 07:10:00|7920.4|7910.4|7913.9|7903.9|7923.4|7913.4|7912.6|7902.6|119
1609744500000|2021-01-04 07:15:00|7914.4|7904.4|7921.4|7911.4|7927.9|7917.9|7913.4|7903.4|157
1609744800000|2021-01-04 07:20:00|7921.5|7911.5|7913.1|7903.1|7925|7915|7912.9|7902.9|131
1609745100000|2021-01-04 07:25:00|7913.4|7903.4|7910.6|7900.6|7914.6|7904.6|7906.6|7896.6|111
1609745400000|2021-01-04 07:30:00|7910.9|7900.9|7910.8|7900.8|7915.9|7905.9|7909.9|7899.9|116
1609745700000|2021-01-04 07:35:00|7911|7901|7910.4|7900.4|7913.8|7903.8|7908.8|7898.8|122
1609746000000|2021-01-04 07:40:00|7910.3|7900.3|7910.9|7900.9|7913.8|7903.8|7907.3|7897.3|132
1609746300000|2021-01-04 07:45:00|7911.1|7901.1|7913.3|7903.3|7919.9|7909.9|7911.1|7901.1|108
1609746600000|2021-01-04 07:50:00|7913|7903|7908.4|7898.4|7914.4|7904.4|7907|7897|105
1609746900000|2021-01-04 07:55:00|7908.8|7898.8|7919.9|7909.9|7923.4|7913.4|7908.8|7898.8|179
1609747200000|2021-01-04 08:00:00|7921.4|7911.4|7926.1|7916.1|7929|7919|7919.9|7909.9|314
1609747500000|2021-01-04 08:05:00|7925.9|7915.9|7913.9|7903.9|7929.6|7919.6|7913.6|7903.6|294
1609747800000|2021-01-04 08:10:00|7914.1|7904.1|7911.3|7901.3|7915.8|7905.8|7909.9|7899.9|162
1609748100000|2021-01-04 08:15:00|7911.5|7901.5|7918.9|7908.9|7924.3|7914.3|7911.5|7901.5|205
1609748400000|2021-01-04 08:20:00|7918.6|7908.6|7905.6|7895.6|7926.1|7916.1|7905.3|7895.3|162
1609748700000|2021-01-04 08:25:00|7905.3|7895.3|7910|7900|7910|7900|7901|7891|207
1609749000000|2021-01-04 08:30:00|7909.9|7899.9|7899.4|7889.4|7909.9|7899.9|7891.6|7881.6|193
1609749300000|2021-01-04 08:35:00|7899.1|7889.1|7911.3|7901.3|7911.9|7901.9|7893.9|7883.9|189
1609749600000|2021-01-04 08:40:00|7911.6|7901.6|7912|7902|7912|7902|7907.9|7897.9|151
1609749900000|2021-01-04 08:45:00|7912.4|7902.4|7915.3|7905.3|7917.5|7907.5|7908.8|7898.8|158
1609750200000|2021-01-04 08:50:00|7915.5|7905.5|7922.8|7912.8|7923|7913|7911.6|7901.6|148
1609750500000|2021-01-04 08:55:00|7923|7913|7929.9|7919.9|7930.6|7920.6|7922.6|7912.6|132
1609750800000|2021-01-04 09:00:00|7930.1|7920.1|7939.9|7929.9|7940.8|7930.8|7929.8|7919.8|203
1609751100000|2021-01-04 09:05:00|7940.1|7930.1|7944.6|7934.6|7949.4|7939.4|7939.5|7929.5|172
1609751400000|2021-01-04 09:10:00|7944.3|7934.3|7945.8|7935.8|7947.3|7937.3|7941.5|7931.5|124
1609751700000|2021-01-04 09:15:00|7946|7936|7942.9|7932.9|7949.9|7939.9|7942.9|7932.9|138
1609752000000|2021-01-04 09:20:00|7942.8|7932.8|7938.5|7928.5|7948.8|7938.8|7938.5|7928.5|149
1609752300000|2021-01-04 09:25:00|7938.6|7928.6|7940.6|7930.6|7942.1|7932.1|7938.3|7928.3|117
1609752600000|2021-01-04 09:30:00|7940.5|7930.5|7935.1|7925.1|7940.5|7930.5|7932.5|7922.5|157
1609752900000|2021-01-04 09:35:00|7935.4|7925.4|7934.1|7924.1|7938.4|7928.4|7931|7921|151
1609753200000|2021-01-04 09:40:00|7934|7924|7932.9|7922.9|7934|7924|7929.9|7919.9|135
1609753500000|2021-01-04 09:45:00|7932.6|7922.6|7934|7924|7934.6|7924.6|7930.9|7920.9|135
1609753800000|2021-01-04 09:50:00|7933.8|7923.8|7924.3|7914.3|7933.9|7923.9|7923|7913|169
1609754100000|2021-01-04 09:55:00|7924.6|7914.6|7927.6|7917.6|7929.1|7919.1|7924.4|7914.4|104
1609754400000|2021-01-04 10:00:00|7927.4|7917.4|7929.6|7919.6|7929.9|7919.9|7926.3|7916.3|132
1609754700000|2021-01-04 10:05:00|7929.4|7919.4|7927.8|7917.8|7929.6|7919.6|7923.5|7913.5|155
1609755000000|2021-01-04 10:10:00|7927.6|7917.6|7929.3|7919.3|7930|7920|7925.6|7915.6|89
1609755300000|2021-01-04 10:15:00|7929.8|7919.8|7930.6|7920.6|7932.3|7922.3|7927.8|7917.8|130
1609755600000|2021-01-04 10:20:00|7930.4|7920.4|7932.3|7922.3|7934.5|7924.5|7930.4|7920.4|96
1609755900000|2021-01-04 10:25:00|7932.5|7922.5|7933.6|7923.6|7933.6|7923.6|7929.3|7919.3|131
1609756200000|2021-01-04 10:30:00|7933.4|7923.4|7934.4|7924.4|7935.1|7925.1|7930.6|7920.6|86
1609756500000|2021-01-04 10:35:00|7934.1|7924.1|7932.5|7922.5|7934.1|7924.1|7929.1|7919.1|96
1609756800000|2021-01-04 10:40:00|7932.3|7922.3|7934.4|7924.4|7934.6|7924.6|7930.5|7920.5|73
1609757100000|2021-01-04 10:45:00|7934.3|7924.3|7933.3|7923.3|7934.5|7924.5|7928.3|7918.3|125
1609757400000|2021-01-04 10:50:00|7933|7923|7937.8|7927.8|7938|7928|7929.6|7919.6|127
1609757700000|2021-01-04 10:55:00|7937.6|7927.6|7935.1|7925.1|7939.9|7929.9|7932.1|7922.1|128
1609758000000|2021-01-04 11:00:00|7935|7925|7948.8|7938.8|7951.6|7941.6|7934.8|7924.8|205
1609758300000|2021-01-04 11:05:00|7948.5|7938.5|7950.4|7940.4|7950.9|7940.9|7948|7938|113
1609758600000|2021-01-04 11:10:00|7950.1|7940.1|7947.5|7937.5|7951.1|7941.1|7946.4|7936.4|101
1609758900000|2021-01-04 11:15:00|7947.3|7937.3|7946.4|7936.4|7948.4|7938.4|7945.1|7935.1|97
1609759200000|2021-01-04 11:20:00|7946.3|7936.3|7948.9|7938.9|7949.8|7939.8|7946.1|7936.1|76
1609759500000|2021-01-04 11:25:00|7948.6|7938.6|7944.9|7934.9|7949.4|7939.4|7941.8|7931.8|91
1609759800000|2021-01-04 11:30:00|7945.1|7935.1|7946.4|7936.4|7946.8|7936.8|7943.1|7933.1|72
1609760100000|2021-01-04 11:35:00|7946.1|7936.1|7947.3|7937.3|7949.8|7939.8|7945.4|7935.4|93
1609760400000|2021-01-04 11:40:00|7947.4|7937.4|7946.9|7936.9|7947.9|7937.9|7943.8|7933.8|83
1609760700000|2021-01-04 11:45:00|7946.6|7936.6|7944.6|7934.6|7949.3|7939.3|7943.8|7933.8|109
1609761000000|2021-01-04 11:50:00|7944.8|7934.8|7941.4|7931.4|7945.4|7935.4|7940.9|7930.9|77
1609761300000|2021-01-04 11:55:00|7941.6|7931.6|7935.9|7925.9|7942.9|7932.9|7934.1|7924.1|192
1609761600000|2021-01-04 12:00:00|7935.6|7925.6|7932.1|7922.1|7935.9|7925.9|7930.6|7920.6|173
1609761900000|2021-01-04 12:05:00|7932.4|7922.4|7927.3|7917.3|7934|7924|7925.3|7915.3|189
1609762200000|2021-01-04 12:10:00|7927.6|7917.6|7930.6|7920.6|7930.6|7920.6|7927.1|7917.1|123
1609762500000|2021-01-04 12:15:00|7930.4|7920.4|7933.6|7923.6|7935.1|7925.1|7929|7919|121
1609762800000|2021-01-04 12:20:00|7933.9|7923.9|7934|7924|7936.1|7926.1|7930.4|7920.4|122
1609763100000|2021-01-04 12:25:00|7933.8|7923.8|7931.4|7921.4|7934.6|7924.6|7927.6|7917.6|113
1609763400000|2021-01-04 12:30:00|7931.3|7921.3|7940.4|7930.4|7940.6|7930.6|7930.9|7920.9|194
1609763700000|2021-01-04 12:35:00|7939.9|7929.9|7932.6|7922.6|7942.5|7932.5|7932.5|7922.5|123
1609764000000|2021-01-04 12:40:00|7932.4|7922.4|7928.9|7918.9|7934.6|7924.6|7928.9|7918.9|64
1609764300000|2021-01-04 12:45:00|7928|7918|7921.6|7911.6|7928|7918|7921.4|7911.4|124
1609764600000|2021-01-04 12:50:00|7921.5|7911.5|7930.9|7920.9|7932.4|7922.4|7917.1|7907.1|152
1609764900000|2021-01-04 12:55:00|7930.6|7920.6|7927.6|7917.6|7932.1|7922.1|7925.4|7915.4|112
1609765200000|2021-01-04 13:00:00|7927.8|7917.8|7939.6|7929.6|7941.4|7931.4|7919.9|7909.9|452
1609765500000|2021-01-04 13:05:00|7939.4|7929.4|7942.6|7932.6|7943|7933|7935.4|7925.4|261
1609765800000|2021-01-04 13:10:00|7942.8|7932.8|7945.9|7935.9|7950.5|7940.5|7939.6|7929.6|312
1609766100000|2021-01-04 13:15:00|7945.8|7935.8|7942.9|7932.9|7947.4|7937.4|7938.6|7928.6|192
1609766400000|2021-01-04 13:20:00|7942.8|7932.8|7945.1|7935.1|7948.6|7938.6|7941.1|7931.1|197
1609766700000|2021-01-04 13:25:00|7945|7935|7944.5|7934.5|7945.3|7935.3|7938.5|7928.5|143
1609767000000|2021-01-04 13:30:00|7944.8|7934.8|7941.6|7931.6|7947.4|7937.4|7941.4|7931.4|233
1609767300000|2021-01-04 13:35:00|7941.3|7931.3|7938.4|7928.4|7944.5|7934.5|7938.4|7928.4|189
1609767600000|2021-01-04 13:40:00|7938.1|7928.1|7934.4|7924.4|7938.1|7928.1|7928.8|7918.8|248
1609767900000|2021-01-04 13:45:00|7934.1|7924.1|7941.6|7931.6|7944.1|7934.1|7932.3|7922.3|242
1609768200000|2021-01-04 13:50:00|7941.4|7931.4|7929.8|7919.8|7943.1|7933.1|7929.8|7919.8|173
1609768500000|2021-01-04 13:55:00|7930|7920|7927.5|7917.5|7934.3|7924.3|7926.6|7916.6|255
1609768800000|2021-01-04 14:00:00|7927.6|7917.6|7925.9|7915.9|7930.4|7920.4|7920.8|7910.8|312
1609769100000|2021-01-04 14:05:00|7926.1|7916.1|7924|7914|7929.3|7919.3|7923.4|7913.4|168
1609769400000|2021-01-04 14:10:00|7923.9|7913.9|7927.8|7917.8|7929.6|7919.6|7921.9|7911.9|220
1609769700000|2021-01-04 14:15:00|7928.4|7918.4|7913.9|7903.9|7928.4|7918.4|7911.6|7901.6|336
1609770000000|2021-01-04 14:20:00|7913.4|7903.4|7919.4|7909.4|7920.4|7910.4|7910.1|7900.1|281
1609770300000|2021-01-04 14:25:00|7919.6|7909.6|7925.4|7915.4|7927.9|7917.9|7917.4|7907.4|227
1609770600000|2021-01-04 14:30:00|7925.3|7915.3|7905.1|7895.1|7926.9|7916.9|7903.5|7893.5|431
1609770900000|2021-01-04 14:35:00|7904.9|7894.9|7899|7889|7904.9|7894.9|7893.8|7883.8|391
1609771200000|2021-01-04 14:40:00|7899.6|7889.6|7907.9|7897.9|7911|7901|7896.6|7886.6|280
1609771500000|2021-01-04 14:45:00|7907.8|7897.8|7899.4|7889.4|7908.6|7898.6|7898.6|7888.6|320
1609771800000|2021-01-04 14:50:00|7899.6|7889.6|7888.8|7878.8|7900.6|7890.6|7883|7873|408
1609772100000|2021-01-04 14:55:00|7888.5|7878.5|7891.1|7881.1|7893.4|7883.4|7885.9|7875.9|254
1609772400000|2021-01-04 15:00:00|7891.6|7881.6|7887.9|7877.9|7892.6|7882.6|7883.6|7873.6|261
1609772700000|2021-01-04 15:05:00|7887.4|7877.4|7878.1|7868.1|7892.3|7882.3|7877|7867|240
1609773000000|2021-01-04 15:10:00|7878.4|7868.4|7889.6|7879.6|7889.6|7879.6|7876.1|7866.1|312
1609773300000|2021-01-04 15:15:00|7889.5|7879.5|7885.6|7875.6|7889.5|7879.5|7880.1|7870.1|194
1609773600000|2021-01-04 15:20:00|7885.4|7875.4|7884.6|7874.6|7890.8|7880.8|7883.9|7873.9|208
1609773900000|2021-01-04 15:25:00|7884.4|7874.4|7869.4|7859.4|7884.4|7874.4|7869.4|7859.4|325
1609774200000|2021-01-04 15:30:00|7869|7859|7865.5|7855.5|7869.6|7859.6|7860.6|7850.6|344
1609774500000|2021-01-04 15:35:00|7865.3|7855.3|7855.8|7845.8|7865.3|7855.3|7849.5|7839.5|468
1609774800000|2021-01-04 15:40:00|7856.1|7846.1|7856.6|7846.6|7860.9|7850.9|7847.4|7837.4|389
1609775100000|2021-01-04 15:45:00|7855.4|7845.4|7843.1|7833.1|7855.4|7845.4|7834.9|7824.9|428
1609775400000|2021-01-04 15:50:00|7843.4|7833.4|7843.4|7833.4|7847.6|7837.6|7836.4|7826.4|407
1609775700000|2021-01-04 15:55:00|7843.9|7833.9|7853.4|7843.4|7853.9|7843.9|7839.3|7829.3|365
1609776000000|2021-01-04 16:00:00|7853.6|7843.6|7843.8|7833.8|7853.6|7843.6|7837.8|7827.8|414
1609776300000|2021-01-04 16:05:00|7844.1|7834.1|7842.8|7832.8|7846.3|7836.3|7836.9|7826.9|333
1609776600000|2021-01-04 16:10:00|7842|7832|7846.1|7836.1|7849.4|7839.4|7832.9|7822.9|344
1609776900000|2021-01-04 16:15:00|7846.3|7836.3|7860.6|7850.6|7862.5|7852.5|7844.4|7834.4|255
1609777200000|2021-01-04 16:20:00|7860.4|7850.4|7863.6|7853.6|7868.1|7858.1|7857.6|7847.6|277
1609777500000|2021-01-04 16:25:00|7862.8|7852.8|7858.4|7848.4|7864.4|7854.4|7857.5|7847.5|204
1609777800000|2021-01-04 16:30:00|7858.1|7848.1|7855.9|7845.9|7858.4|7848.4|7844.4|7834.4|325
1609778100000|2021-01-04 16:35:00|7856.1|7846.1|7849|7839|7860.6|7850.6|7843.9|7833.9|249
1609778400000|2021-01-04 16:40:00|7849.1|7839.1|7856.1|7846.1|7858.6|7848.6|7846.1|7836.1|219
1609778700000|2021-01-04 16:45:00|7856.4|7846.4|7873.1|7863.1|7873.5|7863.5|7856.4|7846.4|337
1609779000000|2021-01-04 16:50:00|7872.9|7862.9|7863.6|7853.6|7873|7863|7863.6|7853.6|206
1609779300000|2021-01-04 16:55:00|7863.4|7853.4|7856.5|7846.5|7864.3|7854.3|7855.6|7845.6|336
1609779600000|2021-01-04 17:00:00|7856.4|7846.4|7840.1|7830.1|7858.6|7848.6|7839.9|7829.9|299
1609779900000|2021-01-04 17:05:00|7839.9|7829.9|7840.1|7830.1|7846.3|7836.3|7837.6|7827.6|262
1609780200000|2021-01-04 17:10:00|7840.4|7830.4|7832.5|7822.5|7841.1|7831.1|7832.5|7822.5|281
1609780500000|2021-01-04 17:15:00|7832.3|7822.3|7832.9|7822.9|7834.9|7824.9|7825.4|7815.4|217
1609780800000|2021-01-04 17:20:00|7832.8|7822.8|7832.3|7822.3|7833|7823|7828.1|7818.1|219
1609781100000|2021-01-04 17:25:00|7832|7822|7834.9|7824.9|7834.9|7824.9|7830.1|7820.1|135
1609781400000|2021-01-04 17:30:00|7834.8|7824.8|7847.6|7837.6|7848.4|7838.4|7830|7820|239
1609781700000|2021-01-04 17:35:00|7847.9|7837.9|7829.4|7819.4|7848.6|7838.6|7828.4|7818.4|270
1609782000000|2021-01-04 17:40:00|7829.6|7819.6|7833.1|7823.1|7834.4|7824.4|7825.9|7815.9|216
1609782300000|2021-01-04 17:45:00|7833|7823|7836.5|7826.5|7836.6|7826.6|7827.9|7817.9|185
1609782600000|2021-01-04 17:50:00|7836.6|7826.6|7841.4|7831.4|7841.9|7831.9|7833.9|7823.9|144
1609782900000|2021-01-04 17:55:00|7841.3|7831.3|7846|7836|7846|7836|7836.1|7826.1|175
1609808400000|2021-01-05 01:00:00|7862.1|7852.1|7862.4|7852.4|7866.6|7856.6|7858.4|7848.4|154
1609808700000|2021-01-05 01:05:00|7862.1|7852.1|7875.9|7865.9|7877.9|7867.9|7862.1|7852.1|157
1609809000000|2021-01-05 01:10:00|7876|7866|7891.4|7881.4|7893.4|7883.4|7876|7866|172
1609809300000|2021-01-05 01:15:00|7891.1|7881.1|7897.4|7887.4|7899.5|7889.5|7890.6|7880.6|206
1609809600000|2021-01-05 01:20:00|7897.6|7887.6|7895.1|7885.1|7899.4|7889.4|7894.6|7884.6|135
1609809900000|2021-01-05 01:25:00|7894.9|7884.9|7887.9|7877.9|7899.4|7889.4|7886.8|7876.8|148
1609810200000|2021-01-05 01:30:00|7887.6|7877.6|7886.4|7876.4|7887.6|7877.6|7878.5|7868.5|282
1609810500000|2021-01-05 01:35:00|7886.6|7876.6|7880.9|7870.9|7889.5|7879.5|7878.6|7868.6|186
1609810800000|2021-01-05 01:40:00|7880.6|7870.6|7892.8|7882.8|7893|7883|7879|7869|149
1609811100000|2021-01-05 01:45:00|7892.4|7882.4|7899.3|7889.3|7899.6|7889.6|7890.5|7880.5|134
1609811400000|2021-01-05 01:50:00|7899.6|7889.6|7894.5|7884.5|7900.4|7890.4|7893.8|7883.8|142
1609811700000|2021-01-05 01:55:00|7894.3|7884.3|7896.1|7886.1|7899.1|7889.1|7894.3|7884.3|124
1609812000000|2021-01-05 02:00:00|7896.4|7886.4|7900.6|7890.6|7900.6|7890.6|7896.1|7886.1|128
1609812300000|2021-01-05 02:05:00|7900.9|7890.9|7902.4|7892.4|7903.6|7893.6|7898.9|7888.9|184
1609812600000|2021-01-05 02:10:00|7902.6|7892.6|7909.1|7899.1|7910.8|7900.8|7902.4|7892.4|247
1609812900000|2021-01-05 02:15:00|7908.9|7898.9|7908.8|7898.8|7910.3|7900.3|7906.3|7896.3|55
1609813200000|2021-01-05 02:20:00|7908.5|7898.5|7908.3|7898.3|7910.8|7900.8|7905.3|7895.3|65
1609813500000|2021-01-05 02:25:00|7908.5|7898.5|7915.1|7905.1|7915.1|7905.1|7908|7898|75
1609813800000|2021-01-05 02:30:00|7915.4|7905.4|7919.4|7909.4|7925.9|7915.9|7915.4|7905.4|337
1609814100000|2021-01-05 02:35:00|7919.8|7909.8|7927.3|7917.3|7928.5|7918.5|7916.8|7906.8|213
1609814400000|2021-01-05 02:40:00|7927.5|7917.5|7929.4|7919.4|7929.4|7919.4|7922.4|7912.4|225
1609814700000|2021-01-05 02:45:00|7929.6|7919.6|7932.1|7922.1|7933.6|7923.6|7927.9|7917.9|198
1609815000000|2021-01-05 02:50:00|7932.4|7922.4|7927.9|7917.9|7933.4|7923.4|7927.4|7917.4|194
1609815300000|2021-01-05 02:55:00|7927.6|7917.6|7923.5|7913.5|7931.1|7921.1|7918.9|7908.9|245
1609815600000|2021-01-05 03:00:00|7923.3|7913.3|7929.4|7919.4|7934.1|7924.1|7922.4|7912.4|245
1609815900000|2021-01-05 03:05:00|7929.1|7919.1|7935.3|7925.3|7935.5|7925.5|7928.6|7918.6|137
1609816200000|2021-01-05 03:10:00|7935.1|7925.1|7934|7924|7936.3|7926.3|7929.9|7919.9|196
1609816500000|2021-01-05 03:15:00|7933.8|7923.8|7933|7923|7938.9|7928.9|7930.3|7920.3|178
1609816800000|2021-01-05 03:20:00|7932.9|7922.9|7932.5|7922.5|7933.8|7923.8|7928.5|7918.5|196
1609817100000|2021-01-05 03:25:00|7932|7922|7932.9|7922.9|7935.4|7925.4|7931|7921|132
1609817400000|2021-01-05 03:30:00|7932.6|7922.6|7932.3|7922.3|7934.9|7924.9|7932.1|7922.1|71
1609817700000|2021-01-05 03:35:00|7932|7922|7929.4|7919.4|7932.1|7922.1|7928.1|7918.1|43
1609818000000|2021-01-05 03:40:00|7929.3|7919.3|7929.4|7919.4|7930.1|7920.1|7927.4|7917.4|74
1609818300000|2021-01-05 03:45:00|7929.6|7919.6|7923.4|7913.4|7929.8|7919.8|7922.6|7912.6|98
1609818600000|2021-01-05 03:50:00|7923.3|7913.3|7918.4|7908.4|7923.3|7913.3|7917.6|7907.6|82
1609818900000|2021-01-05 03:55:00|7918.9|7908.9|7917.1|7907.1|7918.9|7908.9|7916|7906|55
1609819200000|2021-01-05 04:00:00|7917.4|7907.4|7917.8|7907.8|7918.5|7908.5|7916|7906|74
1609819500000|2021-01-05 04:05:00|7917.5|7907.5|7914.1|7904.1|7918.4|7908.4|7914.1|7904.1|49
1609819800000|2021-01-05 04:10:00|7914|7904|7909.5|7899.5|7915.4|7905.4|7908.1|7898.1|127
1609820100000|2021-01-05 04:15:00|7909.8|7899.8|7910.8|7900.8|7911|7901|7907.5|7897.5|76
1609820400000|2021-01-05 04:20:00|7911.1|7901.1|7910.8|7900.8|7912.5|7902.5|7909.5|7899.5|35
1609820700000|2021-01-05 04:25:00|7910.6|7900.6|7908|7898|7911|7901|7907.8|7897.8|36
1609821000000|2021-01-05 04:30:00|7908.1|7898.1|7910.5|7900.5|7913.6|7903.6|7908.1|7898.1|49
1609821300000|2021-01-05 04:35:00|7910.6|7900.6|7915.3|7905.3|7916.5|7906.5|7910.6|7900.6|47
1609821600000|2021-01-05 04:40:00|7915|7905|7916.6|7906.6|7918|7908|7914.4|7904.4|35
1609821900000|2021-01-05 04:45:00|7916.9|7906.9|7917.4|7907.4|7917.6|7907.6|7916.3|7906.3|41
1609822200000|2021-01-05 04:50:00|7917.1|7907.1|7917.8|7907.8|7917.9|7907.9|7916.3|7906.3|37
1609822500000|2021-01-05 04:55:00|7917.5|7907.5|7916.4|7906.4|7917.5|7907.5|7915.5|7905.5|50
1609822800000|2021-01-05 05:00:00|7916.5|7906.5|7917.8|7907.8|7918.9|7908.9|7916.1|7906.1|55
1609823100000|2021-01-05 05:05:00|7917.5|7907.5|7917.1|7907.1|7922.8|7912.8|7915.4|7905.4|123
1609823400000|2021-01-05 05:10:00|7916.6|7906.6|7920.5|7910.5|7922.1|7912.1|7915.9|7905.9|93
1609823700000|2021-01-05 05:15:00|7920.8|7910.8|7920.1|7910.1|7921|7911|7915.6|7905.6|102
1609824000000|2021-01-05 05:20:00|7920.4|7910.4|7919.9|7909.9|7920.9|7910.9|7918.6|7908.6|56
1609824300000|2021-01-05 05:25:00|7919.6|7909.6|7918.5|7908.5|7921.3|7911.3|7917.6|7907.6|87
1609824600000|2021-01-05 05:30:00|7918.6|7908.6|7922.8|7912.8|7924.3|7914.3|7912.3|7902.3|219
1609824900000|2021-01-05 05:35:00|7922.6|7912.6|7930|7920|7932.8|7922.8|7922.4|7912.4|152
1609825200000|2021-01-05 05:40:00|7929.8|7919.8|7926.9|7916.9|7932|7922|7925.5|7915.5|118
1609825500000|2021-01-05 05:45:00|7926.8|7916.8|7929.8|7919.8|7930.4|7920.4|7923.1|7913.1|157
1609825800000|2021-01-05 05:50:00|7929.5|7919.5|7933.5|7923.5|7936|7926|7929.5|7919.5|212
1609826100000|2021-01-05 05:55:00|7933.8|7923.8|7937.3|7927.3|7938.4|7928.4|7930.5|7920.5|220
1609826400000|2021-01-05 06:00:00|7937.4|7927.4|7928.8|7918.8|7941.6|7931.6|7927.4|7917.4|299
1609826700000|2021-01-05 06:05:00|7928.5|7918.5|7920.1|7910.1|7928.8|7918.8|7920.1|7910.1|276
1609827000000|2021-01-05 06:10:00|7919.9|7909.9|7913.1|7903.1|7919.9|7909.9|7911.6|7901.6|181
1609827300000|2021-01-05 06:15:00|7913.3|7903.3|7917.5|7907.5|7917.8|7907.8|7911.9|7901.9|156
1609827600000|2021-01-05 06:20:00|7917.8|7907.8|7916.5|7906.5|7921.9|7911.9|7915.8|7905.8|158
1609827900000|2021-01-05 06:25:00|7916.8|7906.8|7914.3|7904.3|7917.5|7907.5|7912.9|7902.9|142
1609828200000|2021-01-05 06:30:00|7914.5|7904.5|7919.9|7909.9|7923.3|7913.3|7914.4|7904.4|153
1609828500000|2021-01-05 06:35:00|7919.4|7909.4|7926.5|7916.5|7927.3|7917.3|7918.4|7908.4|172
1609828800000|2021-01-05 06:40:00|7926|7916|7931.9|7921.9|7933.6|7923.6|7925.9|7915.9|201
1609829100000|2021-01-05 06:45:00|7931.5|7921.5|7932.8|7922.8|7935|7925|7928.6|7918.6|215
1609829400000|2021-01-05 06:50:00|7932.6|7922.6|7929.4|7919.4|7934.1|7924.1|7928.1|7918.1|209
1609829700000|2021-01-05 06:55:00|7928.9|7918.9|7930.3|7920.3|7930.8|7920.8|7927.5|7917.5|143
1609830000000|2021-01-05 07:00:00|7930.6|7920.6|7926.1|7916.1|7933.4|7923.4|7925.4|7915.4|188
1609830300000|2021-01-05 07:05:00|7926.4|7916.4|7926.5|7916.5|7926.9|7916.9|7925.1|7915.1|67
1609830600000|2021-01-05 07:10:00|7926.8|7916.8|7925.4|7915.4|7928.1|7918.1|7923.9|7913.9|63
1609830900000|2021-01-05 07:15:00|7925.6|7915.6|7931.4|7921.4|7932.8|7922.8|7925.6|7915.6|72
1609831200000|2021-01-05 07:20:00|7931.1|7921.1|7935.8|7925.8|7936.6|7926.6|7930.8|7920.8|60
1609831500000|2021-01-05 07:25:00|7935.5|7925.5|7938|7928|7939.4|7929.4|7933.9|7923.9|72
1609831800000|2021-01-05 07:30:00|7938.3|7928.3|7936.1|7926.1|7939.8|7929.8|7933.6|7923.6|96
1609832100000|2021-01-05 07:35:00|7935.9|7925.9|7934|7924|7937.9|7927.9|7932.3|7922.3|101
1609832400000|2021-01-05 07:40:00|7933.8|7923.8|7924.8|7914.8|7934.4|7924.4|7924.5|7914.5|119
1609832700000|2021-01-05 07:45:00|7925.1|7915.1|7920.8|7910.8|7926.4|7916.4|7919.5|7909.5|136
1609833000000|2021-01-05 07:50:00|7920.5|7910.5|7923.6|7913.6|7924.8|7914.8|7919.5|7909.5|130
1609833300000|2021-01-05 07:55:00|7923.4|7913.4|7926.6|7916.6|7926.6|7916.6|7922.4|7912.4|180
1609833600000|2021-01-05 08:00:00|7926.5|7916.5|7926.1|7916.1|7931.5|7921.5|7922|7912|220
1609833900000|2021-01-05 08:05:00|7926.4|7916.4|7932.3|7922.3|7938|7928|7923.9|7913.9|320
1609834200000|2021-01-05 08:10:00|7932.4|7922.4|7933.8|7923.8|7937.4|7927.4|7930.5|7920.5|254
1609834500000|2021-01-05 08:15:00|7933.6|7923.6|7939.1|7929.1|7939.6|7929.6|7931.1|7921.1|226
1609834800000|2021-01-05 08:20:00|7938.9|7928.9|7931.1|7921.1|7939.1|7929.1|7929.9|7919.9|215
1609835100000|2021-01-05 08:25:00|7930.9|7920.9|7930.5|7920.5|7933.4|7923.4|7926.9|7916.9|188
1609835400000|2021-01-05 08:30:00|7930.6|7920.6|7928.4|7918.4|7937.5|7927.5|7926.8|7916.8|197
1609835700000|2021-01-05 08:35:00|7928.1|7918.1|7926.6|7916.6|7931.9|7921.9|7925.9|7915.9|143
1609836000000|2021-01-05 08:40:00|7926.9|7916.9|7922.6|7912.6|7927.4|7917.4|7920.5|7910.5|208
1609836300000|2021-01-05 08:45:00|7922.8|7912.8|7917.9|7907.9|7924.9|7914.9|7917.8|7907.8|172
1609836600000|2021-01-05 08:50:00|7918.1|7908.1|7918.1|7908.1|7918.9|7908.9|7912.9|7902.9|120
1609836900000|2021-01-05 08:55:00|7918.4|7908.4|7926.8|7916.8|7926.8|7916.8|7918.4|7908.4|130
1609837200000|2021-01-05 09:00:00|7926.6|7916.6|7926.8|7916.8|7928.6|7918.6|7922.9|7912.9|142
1609837500000|2021-01-05 09:05:00|7925.9|7915.9|7928.6|7918.6|7934|7924|7925.9|7915.9|116
1609837800000|2021-01-05 09:10:00|7928.1|7918.1|7930.8|7920.8|7931.6|7921.6|7926.8|7916.8|112
1609838100000|2021-01-05 09:15:00|7931|7921|7926.1|7916.1|7931|7921|7924.3|7914.3|122
1609838400000|2021-01-05 09:20:00|7926|7916|7927.8|7917.8|7929.4|7919.4|7925.3|7915.3|122
1609838700000|2021-01-05 09:25:00|7928|7918|7929.1|7919.1|7931.4|7921.4|7926.8|7916.8|154
1609839000000|2021-01-05 09:30:00|7929|7919|7929.4|7919.4|7929.8|7919.8|7925.9|7915.9|150
1609839300000|2021-01-05 09:35:00|7929.1|7919.1|7933|7923|7933.9|7923.9|7928.1|7918.1|125
1609839600000|2021-01-05 09:40:00|7933.1|7923.1|7941.4|7931.4|7942.1|7932.1|7932.1|7922.1|136
1609839900000|2021-01-05 09:45:00|7940.9|7930.9|7938.1|7928.1|7944.4|7934.4|7936.9|7926.9|163
1609840200000|2021-01-05 09:50:00|7938.4|7928.4|7937.9|7927.9|7939.9|7929.9|7936.4|7926.4|114
1609840500000|2021-01-05 09:55:00|7938.1|7928.1|7942.1|7932.1|7948.1|7938.1|7938.1|7928.1|123
1609840800000|2021-01-05 10:00:00|7942.3|7932.3|7941.1|7931.1|7942.9|7932.9|7938.9|7928.9|114
1609841100000|2021-01-05 10:05:00|7940.9|7930.9|7944.9|7934.9|7945.1|7935.1|7940.4|7930.4|87
1609841400000|2021-01-05 10:10:00|7945.1|7935.1|7942.6|7932.6|7947.9|7937.9|7942.6|7932.6|93
1609841700000|2021-01-05 10:15:00|7942.9|7932.9|7943.1|7933.1|7944.3|7934.3|7941.4|7931.4|92
1609842000000|2021-01-05 10:20:00|7943.4|7933.4|7941.1|7931.1|7944.4|7934.4|7941.1|7931.1|90
1609842300000|2021-01-05 10:25:00|7941.4|7931.4|7939.9|7929.9|7942.3|7932.3|7937.4|7927.4|85
1609842600000|2021-01-05 10:30:00|7940.1|7930.1|7939.6|7929.6|7942.1|7932.1|7939.1|7929.1|102
1609842900000|2021-01-05 10:35:00|7939.8|7929.8|7943.6|7933.6|7944.1|7934.1|7939.8|7929.8|91
1609843200000|2021-01-05 10:40:00|7943.4|7933.4|7942.9|7932.9|7945.6|7935.6|7940.9|7930.9|80
1609843500000|2021-01-05 10:45:00|7942.3|7932.3|7942.1|7932.1|7942.8|7932.8|7939.1|7929.1|83
1609843800000|2021-01-05 10:50:00|7941.1|7931.1|7941.8|7931.8|7942.6|7932.6|7939.4|7929.4|93
1609844100000|2021-01-05 10:55:00|7941.9|7931.9|7941.8|7931.8|7943.1|7933.1|7938.4|7928.4|125
1609844400000|2021-01-05 11:00:00|7942|7932|7945.6|7935.6|7945.9|7935.9|7941.6|7931.6|127
1609844700000|2021-01-05 11:05:00|7945.4|7935.4|7946.9|7936.9|7948.6|7938.6|7945.4|7935.4|102
1609845000000|2021-01-05 11:10:00|7947.1|7937.1|7944.4|7934.4|7947.4|7937.4|7943.6|7933.6|109
1609845300000|2021-01-05 11:15:00|7944.6|7934.6|7942.9|7932.9|7947.1|7937.1|7942.9|7932.9|120
1609845600000|2021-01-05 11:20:00|7943.9|7933.9|7945.1|7935.1|7948.1|7938.1|7943.6|7933.6|145
1609845900000|2021-01-05 11:25:00|7945.4|7935.4|7944|7934|7947.4|7937.4|7943.9|7933.9|107
1609846200000|2021-01-05 11:30:00|7944.3|7934.3|7946.6|7936.6|7947.1|7937.1|7943.8|7933.8|126
1609846500000|2021-01-05 11:35:00|7946.8|7936.8|7941.4|7931.4|7946.8|7936.8|7939.9|7929.9|156
1609846800000|2021-01-05 11:40:00|7941.5|7931.5|7939.8|7929.8|7941.9|7931.9|7936.6|7926.6|193
1609847100000|2021-01-05 11:45:00|7940|7930|7942|7932|7943.6|7933.6|7939.3|7929.3|167
1609847400000|2021-01-05 11:50:00|7941.9|7931.9|7940.4|7930.4|7942.8|7932.8|7940.3|7930.3|118
1609847700000|2021-01-05 11:55:00|7940.3|7930.3|7941.4|7931.4|7942.6|7932.6|7936.9|7926.9|189
1609848000000|2021-01-05 12:00:00|7941.6|7931.6|7941.9|7931.9|7942.8|7932.8|7937.6|7927.6|145
1609848300000|2021-01-05 12:05:00|7942.1|7932.1|7934.1|7924.1|7942.6|7932.6|7933.1|7923.1|200
1609848600000|2021-01-05 12:10:00|7934.3|7924.3|7937.1|7927.1|7937.4|7927.4|7932.8|7922.8|154
1609848900000|2021-01-05 12:15:00|7937.4|7927.4|7931.4|7921.4|7937.4|7927.4|7931.1|7921.1|178
1609849200000|2021-01-05 12:20:00|7931.1|7921.1|7934.4|7924.4|7934.9|7924.9|7929.3|7919.3|136
1609849500000|2021-01-05 12:25:00|7934.5|7924.5|7930.8|7920.8|7935.5|7925.5|7929.4|7919.4|143
1609849800000|2021-01-05 12:30:00|7930.5|7920.5|7932.6|7922.6|7933.4|7923.4|7923.6|7913.6|333
1609850100000|2021-01-05 12:35:00|7932.8|7922.8|7931.4|7921.4|7936.6|7926.6|7930.9|7920.9|183
1609850400000|2021-01-05 12:40:00|7931.5|7921.5|7927.9|7917.9|7931.9|7921.9|7926.6|7916.6|136
1609850700000|2021-01-05 12:45:00|7928.1|7918.1|7926|7916|7929.6|7919.6|7925.4|7915.4|123
1609851000000|2021-01-05 12:50:00|7925.6|7915.6|7929.8|7919.8|7933.5|7923.5|7925.6|7915.6|163
1609851300000|2021-01-05 12:55:00|7929.9|7919.9|7933.9|7923.9|7935.1|7925.1|7929.6|7919.6|156
1609851600000|2021-01-05 13:00:00|7934.4|7924.4|7934.5|7924.5|7937.1|7927.1|7930.6|7920.6|294
1609851900000|2021-01-05 13:05:00|7935.4|7925.4|7934.9|7924.9|7940.1|7930.1|7933.3|7923.3|170
1609852200000|2021-01-05 13:10:00|7934.6|7924.6|7925.4|7915.4|7935.9|7925.9|7923|7913|231
1609852500000|2021-01-05 13:15:00|7925.6|7915.6|7933.6|7923.6|7933.6|7923.6|7925.4|7915.4|229
1609852800000|2021-01-05 13:20:00|7933.4|7923.4|7939.6|7929.6|7939.8|7929.8|7932.1|7922.1|192
1609853100000|2021-01-05 13:25:00|7939.9|7929.9|7932.9|7922.9|7939.9|7929.9|7931.4|7921.4|195
1609853400000|2021-01-05 13:30:00|7933.1|7923.1|7932.3|7922.3|7937.8|7927.8|7929.6|7919.6|265
1609853700000|2021-01-05 13:35:00|7932|7922|7938.6|7928.6|7940.1|7930.1|7931.6|7921.6|226
1609854000000|2021-01-05 13:40:00|7938.9|7928.9|7932.5|7922.5|7939.9|7929.9|7929.4|7919.4|185
1609854300000|2021-01-05 13:45:00|7932.8|7922.8|7937.1|7927.1|7939.3|7929.3|7932.8|7922.8|175
1609854600000|2021-01-05 13:50:00|7937.4|7927.4|7939.9|7929.9|7944.1|7934.1|7937.4|7927.4|189
1609854900000|2021-01-05 13:55:00|7940.4|7930.4|7920.1|7910.1|7942.1|7932.1|7919.1|7909.1|263
1609855200000|2021-01-05 14:00:00|7920.4|7910.4|7920.9|7910.9|7926.9|7916.9|7919.4|7909.4|341
1609855500000|2021-01-05 14:05:00|7920.8|7910.8|7929.6|7919.6|7930.6|7920.6|7918.1|7908.1|200
1609855800000|2021-01-05 14:10:00|7929.4|7919.4|7936.1|7926.1|7936.3|7926.3|7928.4|7918.4|222
1609856100000|2021-01-05 14:15:00|7935.9|7925.9|7932.6|7922.6|7937.8|7927.8|7929.6|7919.6|256
1609856400000|2021-01-05 14:20:00|7932.4|7922.4|7923.9|7913.9|7932.6|7922.6|7920.5|7910.5|274
1609856700000|2021-01-05 14:25:00|7923.6|7913.6|7927.6|7917.6|7930.1|7920.1|7921.6|7911.6|201
1609857000000|2021-01-05 14:30:00|7927.9|7917.9|7937.6|7927.6|7938.4|7928.4|7927.6|7917.6|423
1609857300000|2021-01-05 14:35:00|7937.4|7927.4|7943.9|7933.9|7944.1|7934.1|7934.9|7924.9|416
1609857600000|2021-01-05 14:40:00|7944.4|7934.4|7942.1|7932.1|7945.5|7935.5|7935.8|7925.8|401
1609857900000|2021-01-05 14:45:00|7942.4|7932.4|7936.6|7926.6|7945.3|7935.3|7932.9|7922.9|279
1609858200000|2021-01-05 14:50:00|7936.9|7926.9|7938.1|7928.1|7939.5|7929.5|7933.6|7923.6|315
1609858500000|2021-01-05 14:55:00|7938.4|7928.4|7945.4|7935.4|7946.4|7936.4|7937.1|7927.1|205
1609858800000|2021-01-05 15:00:00|7945.9|7935.9|7946.9|7936.9|7947.6|7937.6|7940.4|7930.4|313
1609859100000|2021-01-05 15:05:00|7947.1|7937.1|7939.6|7929.6|7949.4|7939.4|7933.8|7923.8|409
1609859400000|2021-01-05 15:10:00|7939.4|7929.4|7947.4|7937.4|7949|7939|7937.9|7927.9|238
1609859700000|2021-01-05 15:15:00|7947.1|7937.1|7944.1|7934.1|7949.5|7939.5|7942.4|7932.4|238
1609860000000|2021-01-05 15:20:00|7944.4|7934.4|7950.4|7940.4|7951.4|7941.4|7943.9|7933.9|265
1609860300000|2021-01-05 15:25:00|7950|7940|7951.6|7941.6|7952.1|7942.1|7947.6|7937.6|177
1609860600000|2021-01-05 15:30:00|7951.9|7941.9|7943.9|7933.9|7952.6|7942.6|7943.6|7933.6|239
1609860900000|2021-01-05 15:35:00|7944.1|7934.1|7950.6|7940.6|7951.4|7941.4|7943.6|7933.6|249
1609861200000|2021-01-05 15:40:00|7950.4|7940.4|7955.1|7945.1|7959.6|7949.6|7950.3|7940.3|258
1609861500000|2021-01-05 15:45:00|7955.4|7945.4|7956.1|7946.1|7958.9|7948.9|7952.9|7942.9|242
1609861800000|2021-01-05 15:50:00|7956.4|7946.4|7959.1|7949.1|7964.3|7954.3|7955.1|7945.1|358
1609862100000|2021-01-05 15:55:00|7959.3|7949.3|7949.6|7939.6|7962.4|7952.4|7949.1|7939.1|358
1609862400000|2021-01-05 16:00:00|7949.4|7939.4|7968.6|7958.6|7970.1|7960.1|7948.4|7938.4|325
1609862700000|2021-01-05 16:05:00|7968.5|7958.5|7982.5|7972.5|7983.8|7973.8|7967|7957|426
1609863000000|2021-01-05 16:10:00|7982.4|7972.4|7982.1|7972.1|7984.6|7974.6|7979|7969|293
1609863300000|2021-01-05 16:15:00|7981.6|7971.6|7982.9|7972.9|7983.6|7973.6|7975.4|7965.4|294
1609863600000|2021-01-05 16:20:00|7982.6|7972.6|7988.6|7978.6|7990.6|7980.6|7978.1|7968.1|269
1609863900000|2021-01-05 16:25:00|7988.4|7978.4|7983.1|7973.1|7990.4|7980.4|7982.9|7972.9|250
1609864200000|2021-01-05 16:30:00|7983.6|7973.6|7992.1|7982.1|7992.6|7982.6|7981.1|7971.1|218
1609864500000|2021-01-05 16:35:00|7992.4|7982.4|7999.4|7989.4|7999.4|7989.4|7990.1|7980.1|274
1609864800000|2021-01-05 16:40:00|7999.6|7989.6|8000.8|7990.8|8003.6|7993.6|7999.6|7989.6|177
1609865100000|2021-01-05 16:45:00|8001|7991|8007.1|7997.1|8014.1|8004.1|8000.6|7990.6|412
1609865400000|2021-01-05 16:50:00|8007|7997|8008.5|7998.5|8017.1|8007.1|8006.1|7996.1|248
1609865700000|2021-01-05 16:55:00|8008.4|7998.4|8004.8|7994.8|8008.4|7998.4|8002.1|7992.1|194
1609866000000|2021-01-05 17:00:00|8005|7995|8017.9|8007.9|8018.1|8008.1|7999.6|7989.6|175
1609866300000|2021-01-05 17:05:00|8018|8008|8016.1|8006.1|8020.9|8010.9|8015.4|8005.4|137
1609866600000|2021-01-05 17:10:00|8015.9|8005.9|8017.9|8007.9|8019.3|8009.3|8014.1|8004.1|133
1609866900000|2021-01-05 17:15:00|8017.8|8007.8|8016.9|8006.9|8020.4|8010.4|8013.9|8003.9|108
1609867200000|2021-01-05 17:20:00|8017|8007|8015.8|8005.8|8020.6|8010.6|8015.1|8005.1|91
1609867500000|2021-01-05 17:25:00|8016.1|8006.1|8017|8007|8020.9|8010.9|8015.9|8005.9|138
1609867800000|2021-01-05 17:30:00|8017.6|8007.6|8017|8007|8020.6|8010.6|8014.6|8004.6|136
1609868100000|2021-01-05 17:35:00|8016.9|8006.9|8015.4|8005.4|8017.9|8007.9|8012.9|8002.9|118
1609868400000|2021-01-05 17:40:00|8014.8|8004.8|8021.6|8011.6|8023.1|8013.1|8014.1|8004.1|110
1609868700000|2021-01-05 17:45:00|8021.4|8011.4|8023.1|8013.1|8023.4|8013.4|8019.6|8009.6|57
1609869000000|2021-01-05 17:50:00|8022.9|8012.9|8026.4|8016.4|8026.6|8016.6|8020.5|8010.5|81
1609869300000|2021-01-05 17:55:00|8025.9|8015.9|8025.1|8015.1|8027.6|8017.6|8022.4|8012.4|136
1609894800000|2021-01-06 01:00:00|8049.1|8039.1|8048.4|8038.4|8051.3|8041.3|8042.5|8032.5|211
1609895100000|2021-01-06 01:05:00|8047.9|8037.9|8064.5|8054.5|8066.9|8056.9|8044.9|8034.9|407
1609895400000|2021-01-06 01:10:00|8064.9|8054.9|8080.9|8070.9|8080.9|8070.9|8063.4|8053.4|313
1609895700000|2021-01-06 01:15:00|8081.1|8071.1|8105.3|8095.3|8107.3|8097.3|8078|8068|567
1609896000000|2021-01-06 01:20:00|8107.5|8097.5|8095|8085|8107.8|8097.8|8094|8084|490
1609896300000|2021-01-06 01:25:00|8094.6|8084.6|8082.4|8072.4|8099.9|8089.9|8081.1|8071.1|340
1609896600000|2021-01-06 01:30:00|8081.9|8071.9|8078.1|8068.1|8091.9|8081.9|8076.4|8066.4|301
1609896900000|2021-01-06 01:35:00|8077.6|8067.6|8056.1|8046.1|8078.8|8068.8|8055.6|8045.6|337
1609897200000|2021-01-06 01:40:00|8056.4|8046.4|8068.8|8058.8|8072.8|8062.8|8047.6|8037.6|336
1609897500000|2021-01-06 01:45:00|8068.4|8058.4|8071.4|8061.4|8081.8|8071.8|8068.1|8058.1|313
1609897800000|2021-01-06 01:50:00|8071.6|8061.6|8065.4|8055.4|8072|8062|8059.5|8049.5|339
1609898100000|2021-01-06 01:55:00|8065.1|8055.1|8071.4|8061.4|8071.6|8061.6|8063.5|8053.5|294
1609898400000|2021-01-06 02:00:00|8071.8|8061.8|8073.8|8063.8|8079.9|8069.9|8068.1|8058.1|378
1609898700000|2021-01-06 02:05:00|8074|8064|8069.8|8059.8|8074.4|8064.4|8064.9|8054.9|270
1609899000000|2021-01-06 02:10:00|8070|8060|8069.4|8059.4|8077.8|8067.8|8068.9|8058.9|339
1609899300000|2021-01-06 02:15:00|8070.1|8060.1|8072.3|8062.3|8081.3|8071.3|8068.8|8058.8|274
1609899600000|2021-01-06 02:20:00|8072.5|8062.5|8071.6|8061.6|8076.1|8066.1|8070|8060|220
1609899900000|2021-01-06 02:25:00|8071.4|8061.4|8071.1|8061.1|8074.6|8064.6|8069.6|8059.6|177
1609900200000|2021-01-06 02:30:00|8071.5|8061.5|8077.6|8067.6|8082.4|8072.4|8071.5|8061.5|213
1609900500000|2021-01-06 02:35:00|8077.9|8067.9|8081.6|8071.6|8083.1|8073.1|8076.9|8066.9|144
1609900800000|2021-01-06 02:40:00|8081.4|8071.4|8082.5|8072.5|8083.6|8073.6|8074.5|8064.5|172
1609901100000|2021-01-06 02:45:00|8082.3|8072.3|8061.8|8051.8|8089.9|8079.9|8058.9|8048.9|336
1609901400000|2021-01-06 02:50:00|8061.5|8051.5|8052.1|8042.1|8061.5|8051.5|8049|8039|309
1609901700000|2021-01-06 02:55:00|8051.9|8041.9|8038.8|8028.8|8051.9|8041.9|8029.9|8019.9|471
1609902000000|2021-01-06 03:00:00|8038.6|8028.6|8041|8031|8044.6|8034.6|8036.1|8026.1|322
1609902300000|2021-01-06 03:05:00|8040.9|8030.9|8047.9|8037.9|8047.9|8037.9|8040|8030|293
1609902600000|2021-01-06 03:10:00|8047.8|8037.8|8056.5|8046.5|8056.8|8046.8|8046.1|8036.1|219
1609902900000|2021-01-06 03:15:00|8056.3|8046.3|8058.3|8048.3|8058.5|8048.5|8051.6|8041.6|241
1609903200000|2021-01-06 03:20:00|8058.4|8048.4|8051|8041|8061.8|8051.8|8051|8041|199
1609903500000|2021-01-06 03:25:00|8051.1|8041.1|8046|8036|8051.6|8041.6|8045.1|8035.1|213
1609903800000|2021-01-06 03:30:00|8045.8|8035.8|8045.3|8035.3|8046.4|8036.4|8039.4|8029.4|146
1609904100000|2021-01-06 03:35:00|8045.5|8035.5|8045.5|8035.5|8048.4|8038.4|8045|8035|63
1609904400000|2021-01-06 03:40:00|8045.8|8035.8|8044.8|8034.8|8046.9|8036.9|8042.9|8032.9|59
1609904700000|2021-01-06 03:45:00|8044.5|8034.5|8042.6|8032.6|8044.6|8034.6|8042.4|8032.4|35
1609905000000|2021-01-06 03:50:00|8042.4|8032.4|8042.6|8032.6|8043.1|8033.1|8041.4|8031.4|35
1609905300000|2021-01-06 03:55:00|8042.4|8032.4|8041.9|8031.9|8043|8033|8041.3|8031.3|43
1609905600000|2021-01-06 04:00:00|8041.8|8031.8|8035|8025|8042|8032|8033.8|8023.8|95
1609905900000|2021-01-06 04:05:00|8034.8|8024.8|8034.4|8024.4|8035.4|8025.4|8031.8|8021.8|61
1609906200000|2021-01-06 04:10:00|8034.6|8024.6|8033|8023|8035.5|8025.5|8032.5|8022.5|70
1609906500000|2021-01-06 04:15:00|8032.8|8022.8|8031.3|8021.3|8034.3|8024.3|8030.9|8020.9|100
1609906800000|2021-01-06 04:20:00|8031.5|8021.5|8043.9|8033.9|8045.6|8035.6|8029.9|8019.9|160
1609907100000|2021-01-06 04:25:00|8044|8034|8046.5|8036.5|8048.9|8038.9|8040.5|8030.5|165
1609907400000|2021-01-06 04:30:00|8046.3|8036.3|8045.9|8035.9|8047.6|8037.6|8043.3|8033.3|176
1609907700000|2021-01-06 04:35:00|8045.8|8035.8|8047.4|8037.4|8050.3|8040.3|8044.4|8034.4|92
1609908000000|2021-01-06 04:40:00|8047.6|8037.6|8045.5|8035.5|8048.5|8038.5|8042.5|8032.5|99
1609908300000|2021-01-06 04:45:00|8045.3|8035.3|8044.1|8034.1|8048.1|8038.1|8042.5|8032.5|92
1609908600000|2021-01-06 04:50:00|8044.4|8034.4|8046.4|8036.4|8047.1|8037.1|8042.9|8032.9|109
1609908900000|2021-01-06 04:55:00|8046.3|8036.3|8049.9|8039.9|8049.9|8039.9|8043.9|8033.9|76
1609909200000|2021-01-06 05:00:00|8050.1|8040.1|8044.1|8034.1|8051.3|8041.3|8042.9|8032.9|106
1609909500000|2021-01-06 05:05:00|8044.3|8034.3|8047.3|8037.3|8048.8|8038.8|8044.3|8034.3|54
1609909800000|2021-01-06 05:10:00|8046.9|8036.9|8050.6|8040.6|8051.4|8041.4|8046.4|8036.4|56
1609910100000|2021-01-06 05:15:00|8051|8041|8057.1|8047.1|8058.4|8048.4|8050.5|8040.5|67
1609910400000|2021-01-06 05:20:00|8056.9|8046.9|8056|8046|8057.4|8047.4|8054|8044|56
1609910700000|2021-01-06 05:25:00|8056.3|8046.3|8056.3|8046.3|8057.6|8047.6|8054.6|8044.6|72
1609911000000|2021-01-06 05:30:00|8056|8046|8043|8033|8056.8|8046.8|8038.6|8028.6|317
1609911300000|2021-01-06 05:35:00|8042.8|8032.8|8046.4|8036.4|8048.9|8038.9|8040.3|8030.3|230
1609911600000|2021-01-06 05:40:00|8046.5|8036.5|8048.9|8038.9|8048.9|8038.9|8042.5|8032.5|188
1609911900000|2021-01-06 05:45:00|8048.6|8038.6|8044.4|8034.4|8052.5|8042.5|8042.1|8032.1|182
1609912200000|2021-01-06 05:50:00|8044.6|8034.6|8043.4|8033.4|8048.9|8038.9|8041|8031|158
1609912500000|2021-01-06 05:55:00|8043.9|8033.9|8040.8|8030.8|8044.6|8034.6|8037.1|8027.1|176
1609912800000|2021-01-06 06:00:00|8040.5|8030.5|8047.6|8037.6|8051.3|8041.3|8040.5|8030.5|281
1609913100000|2021-01-06 06:05:00|8047.4|8037.4|8052.9|8042.9|8052.9|8042.9|8042.3|8032.3|175
1609913400000|2021-01-06 06:10:00|8052.4|8042.4|8054.1|8044.1|8054.1|8044.1|8047.8|8037.8|229
1609913700000|2021-01-06 06:15:00|8054|8044|8052.1|8042.1|8055.9|8045.9|8049.9|8039.9|210
1609914000000|2021-01-06 06:20:00|8051.9|8041.9|8059.9|8049.9|8060.6|8050.6|8051.4|8041.4|211
1609914300000|2021-01-06 06:25:00|8059.6|8049.6|8060.1|8050.1|8062.3|8052.3|8056.8|8046.8|187
1609914600000|2021-01-06 06:30:00|8060|8050|8057.8|8047.8|8060.5|8050.5|8055.8|8045.8|148
1609914900000|2021-01-06 06:35:00|8057.5|8047.5|8059.4|8049.4|8060.5|8050.5|8055.4|8045.4|150
1609915200000|2021-01-06 06:40:00|8059.5|8049.5|8061.4|8051.4|8062.8|8052.8|8058.3|8048.3|179
1609915500000|2021-01-06 06:45:00|8061.5|8051.5|8066|8056|8066.8|8056.8|8055.3|8045.3|200
1609915800000|2021-01-06 06:50:00|8065.8|8055.8|8065.6|8055.6|8067.6|8057.6|8059.4|8049.4|159
1609916100000|2021-01-06 06:55:00|8065.8|8055.8|8062.5|8052.5|8067.5|8057.5|8062.5|8052.5|205
1609916400000|2021-01-06 07:00:00|8061.4|8051.4|8062.3|8052.3|8063.3|8053.3|8051.4|8041.4|188
1609916700000|2021-01-06 07:05:00|8062.5|8052.5|8074.1|8064.1|8077.9|8067.9|8060.3|8050.3|200
1609917000000|2021-01-06 07:10:00|8073.9|8063.9|8086.3|8076.3|8087.1|8077.1|8073.1|8063.1|163
1609917300000|2021-01-06 07:15:00|8086.4|8076.4|8090.1|8080.1|8094.4|8084.4|8081.1|8071.1|198
1609917600000|2021-01-06 07:20:00|8090.5|8080.5|8074.1|8064.1|8090.6|8080.6|8073.9|8063.9|204
1609917900000|2021-01-06 07:25:00|8073.6|8063.6|8074.1|8064.1|8077.5|8067.5|8069.3|8059.3|190
1609918200000|2021-01-06 07:30:00|8073.9|8063.9|8067|8057|8075.1|8065.1|8066.6|8056.6|207
1609918500000|2021-01-06 07:35:00|8066.9|8056.9|8074.6|8064.6|8075.1|8065.1|8065|8055|119
1609918800000|2021-01-06 07:40:00|8074.8|8064.8|8077.1|8067.1|8083.8|8073.8|8074.8|8064.8|106
1609919100000|2021-01-06 07:45:00|8076.9|8066.9|8070|8060|8076.9|8066.9|8068.3|8058.3|158
1609919400000|2021-01-06 07:50:00|8069.8|8059.8|8068|8058|8074.1|8064.1|8068|8058|111
1609919700000|2021-01-06 07:55:00|8068.3|8058.3|8073.4|8063.4|8076.6|8066.6|8066.4|8056.4|129
1609920000000|2021-01-06 08:00:00|8073.1|8063.1|8073.4|8063.4|8080.4|8070.4|8068.8|8058.8|224
1609920300000|2021-01-06 08:05:00|8073.6|8063.6|8079.1|8069.1|8090|8080|8069.6|8059.6|324
1609920600000|2021-01-06 08:10:00|8078.9|8068.9|8084.5|8074.5|8086.1|8076.1|8077.6|8067.6|231
1609920900000|2021-01-06 08:15:00|8084.3|8074.3|8084.1|8074.1|8093.4|8083.4|8082.9|8072.9|287
1609921200000|2021-01-06 08:20:00|8084.4|8074.4|8090.6|8080.6|8092|8082|8078.9|8068.9|298
1609921500000|2021-01-06 08:25:00|8090.9|8080.9|8093.8|8083.8|8095.9|8085.9|8084.6|8074.6|279
1609921800000|2021-01-06 08:30:00|8093.5|8083.5|8115.6|8105.6|8116.9|8106.9|8093.5|8083.5|225
1609922100000|2021-01-06 08:35:00|8114.1|8104.1|8107.5|8097.5|8118.6|8108.6|8098.9|8088.9|291
1609922400000|2021-01-06 08:40:00|8107.4|8097.4|8118|8108|8118.9|8108.9|8106.8|8096.8|224
1609922700000|2021-01-06 08:45:00|8118.3|8108.3|8126.6|8116.6|8134.6|8124.6|8116.4|8106.4|315
1609923000000|2021-01-06 08:50:00|8126.8|8116.8|8127.1|8117.1|8130.5|8120.5|8124.1|8114.1|166
1609923300000|2021-01-06 08:55:00|8127.4|8117.4|8135.6|8125.6|8136.8|8126.8|8125|8115|194
1609923600000|2021-01-06 09:00:00|8135.3|8125.3|8130.1|8120.1|8136.5|8126.5|8116.5|8106.5|297
1609923900000|2021-01-06 09:05:00|8130.9|8120.9|8130.8|8120.8|8135.3|8125.3|8122.6|8112.6|271
1609924200000|2021-01-06 09:10:00|8130.4|8120.4|8133.6|8123.6|8136.9|8126.9|8128.6|8118.6|247
1609924500000|2021-01-06 09:15:00|8133.4|8123.4|8131|8121|8137.8|8127.8|8130.3|8120.3|266
1609924800000|2021-01-06 09:20:00|8130.8|8120.8|8126.6|8116.6|8132.4|8122.4|8116.6|8106.6|188
1609925100000|2021-01-06 09:25:00|8127.1|8117.1|8121.4|8111.4|8128.4|8118.4|8117.3|8107.3|121
1609925400000|2021-01-06 09:30:00|8121.6|8111.6|8128.4|8118.4|8131.9|8121.9|8119.4|8109.4|248
1609925700000|2021-01-06 09:35:00|8128.1|8118.1|8135.4|8125.4|8136.9|8126.9|8126.9|8116.9|163
1609926000000|2021-01-06 09:40:00|8135.1|8125.1|8137.1|8127.1|8137.9|8127.9|8131.9|8121.9|191
1609926300000|2021-01-06 09:45:00|8136.9|8126.9|8137.6|8127.6|8138.9|8128.9|8134.1|8124.1|204
1609926600000|2021-01-06 09:50:00|8137.4|8127.4|8138|8128|8140.9|8130.9|8135|8125|186
1609926900000|2021-01-06 09:55:00|8138.3|8128.3|8140.6|8130.6|8141.5|8131.5|8137.9|8127.9|142
1609927200000|2021-01-06 10:00:00|8140.5|8130.5|8137.8|8127.8|8143.8|8133.8|8137.5|8127.5|200
1609927500000|2021-01-06 10:05:00|8137.5|8127.5|8141.8|8131.8|8142.4|8132.4|8137|8127|161
1609927800000|2021-01-06 10:10:00|8141.6|8131.6|8145.9|8135.9|8149.4|8139.4|8141.6|8131.6|210
1609928100000|2021-01-06 10:15:00|8146.1|8136.1|8141.9|8131.9|8146.1|8136.1|8138.4|8128.4|145
1609928400000|2021-01-06 10:20:00|8141.5|8131.5|8143.6|8133.6|8146.9|8136.9|8141.5|8131.5|121
1609928700000|2021-01-06 10:25:00|8143.9|8133.9|8161.1|8151.1|8161.3|8151.3|8143.9|8133.9|149
1609929000000|2021-01-06 10:30:00|8161.3|8151.3|8161.6|8151.6|8175.1|8165.1|8160.4|8150.4|242
1609929300000|2021-01-06 10:35:00|8161.5|8151.5|8154.9|8144.9|8164|8154|8153.6|8143.6|214
1609929600000|2021-01-06 10:40:00|8155.1|8145.1|8157.1|8147.1|8160.6|8150.6|8154.9|8144.9|193
1609929900000|2021-01-06 10:45:00|8157.4|8147.4|8158.1|8148.1|8164|8154|8156.1|8146.1|187
1609930200000|2021-01-06 10:50:00|8158.4|8148.4|8148.1|8138.1|8158.9|8148.9|8147.5|8137.5|189
1609930500000|2021-01-06 10:55:00|8147.9|8137.9|8136.1|8126.1|8148.4|8138.4|8130.8|8120.8|312
1609930800000|2021-01-06 11:00:00|8136.4|8126.4|8154.1|8144.1|8156.4|8146.4|8135.1|8125.1|235
1609931100000|2021-01-06 11:05:00|8154.6|8144.6|8150.8|8140.8|8160.8|8150.8|8150.8|8140.8|155
1609931400000|2021-01-06 11:10:00|8150.9|8140.9|8151.6|8141.6|8155.6|8145.6|8145.9|8135.9|161
1609931700000|2021-01-06 11:15:00|8151.4|8141.4|8146.4|8136.4|8151.9|8141.9|8145.9|8135.9|155
1609932000000|2021-01-06 11:20:00|8146.8|8136.8|8140|8130|8147.8|8137.8|8138.1|8128.1|210
1609932300000|2021-01-06 11:25:00|8139.9|8129.9|8141.4|8131.4|8144.9|8134.9|8139.9|8129.9|114
1609932600000|2021-01-06 11:30:00|8141.6|8131.6|8150.4|8140.4|8151.6|8141.6|8136.1|8126.1|161
1609932900000|2021-01-06 11:35:00|8150.5|8140.5|8148.9|8138.9|8151.6|8141.6|8143.9|8133.9|111
1609933200000|2021-01-06 11:40:00|8148.6|8138.6|8139.9|8129.9|8149|8139|8138.1|8128.1|116
1609933500000|2021-01-06 11:45:00|8139.6|8129.6|8140.9|8130.9|8141|8131|8137.8|8127.8|81
1609933800000|2021-01-06 11:50:00|8141.4|8131.4|8144.9|8134.9|8148.4|8138.4|8141.4|8131.4|147
1609934100000|2021-01-06 11:55:00|8144.6|8134.6|8147.1|8137.1|8149.4|8139.4|8143|8133|153
1609934400000|2021-01-06 12:00:00|8146.9|8136.9|8151.8|8141.8|8153.5|8143.5|8138.5|8128.5|259
1609934700000|2021-01-06 12:05:00|8151.5|8141.5|8153.8|8143.8|8155.3|8145.3|8149.5|8139.5|136
1609935000000|2021-01-06 12:10:00|8153.4|8143.4|8151.5|8141.5|8154.1|8144.1|8149.9|8139.9|150
1609935300000|2021-01-06 12:15:00|8151.6|8141.6|8152.9|8142.9|8153.9|8143.9|8150.6|8140.6|113
1609935600000|2021-01-06 12:20:00|8152.6|8142.6|8152.1|8142.1|8155.1|8145.1|8150.4|8140.4|116
1609935900000|2021-01-06 12:25:00|8152.3|8142.3|8140.5|8130.5|8153.4|8143.4|8140.3|8130.3|188
1609936200000|2021-01-06 12:30:00|8140.6|8130.6|8131.4|8121.4|8141.1|8131.1|8128.5|8118.5|310
1609936500000|2021-01-06 12:35:00|8131.3|8121.3|8133.5|8123.5|8136.3|8126.3|8129.4|8119.4|139
1609936800000|2021-01-06 12:40:00|8133.9|8123.9|8118.5|8108.5|8135.6|8125.6|8115.8|8105.8|163
1609937100000|2021-01-06 12:45:00|8118.9|8108.9|8115.4|8105.4|8125.4|8115.4|8114.4|8104.4|216
1609937400000|2021-01-06 12:50:00|8115.8|8105.8|8110.4|8100.4|8116.4|8106.4|8106.9|8096.9|111
1609937700000|2021-01-06 12:55:00|8110.5|8100.5|8115.3|8105.3|8115.3|8105.3|8106.9|8096.9|153
1609938000000|2021-01-06 13:00:00|8114.9|8104.9|8126.1|8116.1|8126.4|8116.4|8104.3|8094.3|452
1609938300000|2021-01-06 13:05:00|8125.9|8115.9|8122.4|8112.4|8127.9|8117.9|8114.4|8104.4|349
1609938600000|2021-01-06 13:10:00|8122.1|8112.1|8134.8|8124.8|8137.9|8127.9|8121.4|8111.4|288
1609938900000|2021-01-06 13:15:00|8134.6|8124.6|8128.9|8118.9|8135.5|8125.5|8122.8|8112.8|271
1609939200000|2021-01-06 13:20:00|8129.3|8119.3|8120.4|8110.4|8133.9|8123.9|8113.8|8103.8|390
1609939500000|2021-01-06 13:25:00|8119.9|8109.9|8124.1|8114.1|8126.8|8116.8|8119.5|8109.5|258
1609939800000|2021-01-06 13:30:00|8124.4|8114.4|8124.4|8114.4|8130.3|8120.3|8118.1|8108.1|206
1609940100000|2021-01-06 13:35:00|8123.6|8113.6|8129.6|8119.6|8131.6|8121.6|8123.4|8113.4|217
1609940400000|2021-01-06 13:40:00|8129.4|8119.4|8123.1|8113.1|8129.9|8119.9|8121.1|8111.1|192
1609940700000|2021-01-06 13:45:00|8122.9|8112.9|8109.9|8099.9|8126|8116|8108.9|8098.9|225
1609941000000|2021-01-06 13:50:00|8110.1|8100.1|8097.4|8087.4|8110.4|8100.4|8096.4|8086.4|303
1609941300000|2021-01-06 13:55:00|8097.1|8087.1|8066.4|8056.4|8097.4|8087.4|8065.9|8055.9|428
1609941600000|2021-01-06 14:00:00|8065.9|8055.9|8070|8060|8083.6|8073.6|8062|8052|478
1609941900000|2021-01-06 14:05:00|8070.4|8060.4|8055.4|8045.4|8070.4|8060.4|8051.5|8041.5|483
1609942200000|2021-01-06 14:10:00|8055.6|8045.6|8066.1|8056.1|8072|8062|8053.8|8043.8|298
1609942500000|2021-01-06 14:15:00|8065.8|8055.8|8046.1|8036.1|8065.8|8055.8|8046.1|8036.1|246
1609942800000|2021-01-06 14:20:00|8046.6|8036.6|8051.3|8041.3|8054.4|8044.4|8039.6|8029.6|355
1609943100000|2021-01-06 14:25:00|8051.9|8041.9|8048.1|8038.1|8057.9|8047.9|8043.9|8033.9|252
1609943400000|2021-01-06 14:30:00|8047.9|8037.9|8017.9|8007.9|8048.6|8038.6|8016.6|8006.6|510
1609943700000|2021-01-06 14:35:00|8018.9|8008.9|8049.3|8039.3|8051.6|8041.6|8011.4|8001.4|531
1609944000000|2021-01-06 14:40:00|8049.1|8039.1|8055.6|8045.6|8056.4|8046.4|8038.4|8028.4|345
1609944300000|2021-01-06 14:45:00|8055.4|8045.4|8052.1|8042.1|8059.4|8049.4|8042.9|8032.9|355
1609944600000|2021-01-06 14:50:00|8051.6|8041.6|8070.3|8060.3|8070.3|8060.3|8043.4|8033.4|373
1609944900000|2021-01-06 14:55:00|8070.5|8060.5|8073.1|8063.1|8084.1|8074.1|8068.6|8058.6|359
1609945200000|2021-01-06 15:00:00|8073.9|8063.9|8071.1|8061.1|8076.9|8066.9|8059.1|8049.1|299
1609945500000|2021-01-06 15:05:00|8069.9|8059.9|8070.8|8060.8|8071|8061|8063.5|8053.5|224
1609945800000|2021-01-06 15:10:00|8071.1|8061.1|8068.4|8058.4|8075.3|8065.3|8061.9|8051.9|213
1609946100000|2021-01-06 15:15:00|8068.6|8058.6|8059.3|8049.3|8072|8062|8059|8049|229
1609946400000|2021-01-06 15:20:00|8059|8049|8053.1|8043.1|8060.4|8050.4|8048.9|8038.9|221
1609946700000|2021-01-06 15:25:00|8053.4|8043.4|8042.9|8032.9|8053.4|8043.4|8041.6|8031.6|292
1609947000000|2021-01-06 15:30:00|8042.5|8032.5|8041.3|8031.3|8045.3|8035.3|8031.3|8021.3|398
1609947300000|2021-01-06 15:35:00|8045.1|8035.1|8041.9|8031.9|8050.6|8040.6|8037.9|8027.9|287
1609947600000|2021-01-06 15:40:00|8042.1|8032.1|8025.9|8015.9|8045.3|8035.3|8023.3|8013.3|370
1609947900000|2021-01-06 15:45:00|8025.4|8015.4|8028.5|8018.5|8030.4|8020.4|8022|8012|278
1609948200000|2021-01-06 15:50:00|8028.6|8018.6|8027.6|8017.6|8035.1|8025.1|8024.4|8014.4|219
1609948500000|2021-01-06 15:55:00|8027.5|8017.5|8034.6|8024.6|8035.6|8025.6|8026.6|8016.6|194
1609948800000|2021-01-06 16:00:00|8034.8|8024.8|8020.8|8010.8|8035.9|8025.9|8020.8|8010.8|210
1609949100000|2021-01-06 16:05:00|8020.6|8010.6|8022.1|8012.1|8024.9|8014.9|8015.5|8005.5|261
1609949400000|2021-01-06 16:10:00|8022.4|8012.4|8016.6|8006.6|8023.6|8013.6|8010.1|8000.1|340
1609949700000|2021-01-06 16:15:00|8016.4|8006.4|8023.5|8013.5|8025.1|8015.1|8012.9|8002.9|231
1609950000000|2021-01-06 16:20:00|8023.8|8013.8|8031.4|8021.4|8031.6|8021.6|8023.8|8013.8|184
1609950300000|2021-01-06 16:25:00|8031.1|8021.1|8035.5|8025.5|8037.4|8027.4|8027.4|8017.4|162
1609950600000|2021-01-06 16:30:00|8035.9|8025.9|8040.1|8030.1|8047.1|8037.1|8031.4|8021.4|248
1609950900000|2021-01-06 16:35:00|8040.3|8030.3|8052.1|8042.1|8054.9|8044.9|8036.6|8026.6|221
1609951200000|2021-01-06 16:40:00|8051.9|8041.9|8049|8039|8053.1|8043.1|8043|8033|194
1609951500000|2021-01-06 16:45:00|8048.9|8038.9|8040|8030|8048.9|8038.9|8038|8028|187
1609951800000|2021-01-06 16:50:00|8039.9|8029.9|8047.1|8037.1|8051.9|8041.9|8035.6|8025.6|144
1609952100000|2021-01-06 16:55:00|8047.3|8037.3|8052.4|8042.4|8055.4|8045.4|8047.3|8037.3|171
1609952400000|2021-01-06 17:00:00|8053|8043|8041.9|8031.9|8053|8043|8041.9|8031.9|84
1609952700000|2021-01-06 17:05:00|8041.4|8031.4|8037.9|8027.9|8043.4|8033.4|8036.6|8026.6|109
1609953000000|2021-01-06 17:10:00|8037.6|8027.6|8038.1|8028.1|8043.6|8033.6|8036.3|8026.3|94
1609953300000|2021-01-06 17:15:00|8037.9|8027.9|8039.8|8029.8|8040.6|8030.6|8033.6|8023.6|147
1609953600000|2021-01-06 17:20:00|8039.6|8029.6|8040.4|8030.4|8044.1|8034.1|8038.1|8028.1|111
1609953900000|2021-01-06 17:25:00|8040.1|8030.1|8045.6|8035.6|8047.1|8037.1|8039.6|8029.6|86
1609954200000|2021-01-06 17:30:00|8045.9|8035.9|8047.8|8037.8|8050.6|8040.6|8044.1|8034.1|77
1609954500000|2021-01-06 17:35:00|8047.9|8037.9|8056.9|8046.9|8056.9|8046.9|8045.1|8035.1|100
1609954800000|2021-01-06 17:40:00|8057.1|8047.1|8055.4|8045.4|8057.1|8047.1|8053.5|8043.5|56
1609955100000|2021-01-06 17:45:00|8055.1|8045.1|8059.3|8049.3|8060.4|8050.4|8053.8|8043.8|104
1609955400000|2021-01-06 17:50:00|8059.5|8049.5|8067.4|8057.4|8069.5|8059.5|8059.5|8049.5|103
1609955700000|2021-01-06 17:55:00|8067.1|8057.1|8053.4|8043.4|8067.1|8057.1|8052.4|8042.4|140
1609981200000|2021-01-07 01:00:00|8081.8|8071.8|8078.6|8068.6|8083.4|8073.4|8072.6|8062.6|118
1609981500000|2021-01-07 01:05:00|8078.5|8068.5|8087.1|8077.1|8087.9|8077.9|8078.5|8068.5|191
1609981800000|2021-01-07 01:10:00|8087.4|8077.4|8080.1|8070.1|8088.3|8078.3|8077.6|8067.6|166
1609982100000|2021-01-07 01:15:00|8079.9|8069.9|8081.8|8071.8|8085.1|8075.1|8075|8065|134
1609982400000|2021-01-07 01:20:00|8081.5|8071.5|8076.8|8066.8|8083.1|8073.1|8075.8|8065.8|134
1609982700000|2021-01-07 01:25:00|8077.1|8067.1|8087.4|8077.4|8087.6|8077.6|8077.1|8067.1|151
1609983000000|2021-01-07 01:30:00|8087.6|8077.6|8088.5|8078.5|8090.6|8080.6|8086.5|8076.5|135
1609983300000|2021-01-07 01:35:00|8088.1|8078.1|8095.1|8085.1|8095.6|8085.6|8083.4|8073.4|161
1609983600000|2021-01-07 01:40:00|8094.9|8084.9|8098.5|8088.5|8100.5|8090.5|8094.5|8084.5|121
1609983900000|2021-01-07 01:45:00|8099|8089|8102.5|8092.5|8103|8093|8091.9|8081.9|149
1609984200000|2021-01-07 01:50:00|8102.8|8092.8|8110.4|8100.4|8110.4|8100.4|8096.8|8086.8|216
1609984500000|2021-01-07 01:55:00|8110.1|8100.1|8106.4|8096.4|8112.6|8102.6|8103.8|8093.8|215
1609984800000|2021-01-07 02:00:00|8106.6|8096.6|8098.6|8088.6|8107.4|8097.4|8097.4|8087.4|204
1609985100000|2021-01-07 02:05:00|8098.4|8088.4|8096.9|8086.9|8101.9|8091.9|8094.8|8084.8|219
1609985400000|2021-01-07 02:10:00|8097.1|8087.1|8093.8|8083.8|8100.8|8090.8|8093.6|8083.6|154
1609985700000|2021-01-07 02:15:00|8093.6|8083.6|8097.1|8087.1|8099.3|8089.3|8093.1|8083.1|89
1609986000000|2021-01-07 02:20:00|8097.3|8087.3|8096.6|8086.6|8097.9|8087.9|8093.9|8083.9|72
1609986300000|2021-01-07 02:25:00|8096.9|8086.9|8095.1|8085.1|8098.8|8088.8|8094.6|8084.6|70
1609986600000|2021-01-07 02:30:00|8095.4|8085.4|8101.1|8091.1|8102|8092|8091.1|8081.1|172
1609986900000|2021-01-07 02:35:00|8100.9|8090.9|8094.8|8084.8|8102.4|8092.4|8094.5|8084.5|148
1609987200000|2021-01-07 02:40:00|8094.4|8084.4|8093.5|8083.5|8096.6|8086.6|8092.1|8082.1|109
1609987500000|2021-01-07 02:45:00|8093.3|8083.3|8090.5|8080.5|8093.3|8083.3|8083.9|8073.9|166
1609987800000|2021-01-07 02:50:00|8090.6|8080.6|8087.4|8077.4|8092.6|8082.6|8086.4|8076.4|109
1609988100000|2021-01-07 02:55:00|8086.9|8076.9|8094.1|8084.1|8096.3|8086.3|8084.9|8074.9|186
1609988400000|2021-01-07 03:00:00|8094|8084|8096|8086|8097|8087|8091.6|8081.6|120
1609988700000|2021-01-07 03:05:00|8095.8|8085.8|8096.4|8086.4|8100.4|8090.4|8093.6|8083.6|90
1609989000000|2021-01-07 03:10:00|8096.5|8086.5|8092.3|8082.3|8096.9|8086.9|8090.1|8080.1|124
1609989300000|2021-01-07 03:15:00|8092.1|8082.1|8093.4|8083.4|8094.5|8084.5|8091.3|8081.3|62
1609989600000|2021-01-07 03:20:00|8093.6|8083.6|8091.9|8081.9|8094.8|8084.8|8091.9|8081.9|91
1609989900000|2021-01-07 03:25:00|8091.1|8081.1|8096.8|8086.8|8097.6|8087.6|8089.9|8079.9|81
1609990200000|2021-01-07 03:30:00|8096.9|8086.9|8096.4|8086.4|8098.4|8088.4|8095.1|8085.1|32
1609990500000|2021-01-07 03:35:00|8096.5|8086.5|8097.6|8087.6|8097.8|8087.8|8096.5|8086.5|15
1609990800000|2021-01-07 03:40:00|8096.9|8086.9|8097.1|8087.1|8098.1|8088.1|8095|8085|26
1609991100000|2021-01-07 03:45:00|8096.9|8086.9|8098.1|8088.1|8098.1|8088.1|8095.4|8085.4|20
1609991400000|2021-01-07 03:50:00|8096.9|8086.9|8089|8079|8097.1|8087.1|8087.5|8077.5|57
1609991700000|2021-01-07 03:55:00|8089.3|8079.3|8089.6|8079.6|8089.9|8079.9|8089|8079|15
1609992000000|2021-01-07 04:00:00|8089.9|8079.9|8091|8081|8091.9|8081.9|8089.6|8079.6|30
1609992300000|2021-01-07 04:05:00|8091.3|8081.3|8089.3|8079.3|8091.4|8081.4|8088.1|8078.1|33
1609992600000|2021-01-07 04:10:00|8089.5|8079.5|8090.6|8080.6|8090.9|8080.9|8089.5|8079.5|26
1609992900000|2021-01-07 04:15:00|8091.3|8081.3|8092.3|8082.3|8092.3|8082.3|8091.3|8081.3|23
1609993200000|2021-01-07 04:20:00|8092|8082|8092.3|8082.3|8093.3|8083.3|8092|8082|20
1609993500000|2021-01-07 04:25:00|8092|8082|8091.1|8081.1|8092.9|8082.9|8090.4|8080.4|25
1609993800000|2021-01-07 04:30:00|8091.3|8081.3|8091.3|8081.3|8092.6|8082.6|8090.9|8080.9|39
1609994100000|2021-01-07 04:35:00|8091.5|8081.5|8091.1|8081.1|8092.3|8082.3|8090.8|8080.8|34
1609994400000|2021-01-07 04:40:00|8090.9|8080.9|8089.6|8079.6|8090.9|8080.9|8088|8078|41
1609994700000|2021-01-07 04:45:00|8090.1|8080.1|8091.6|8081.6|8091.6|8081.6|8089.3|8079.3|24
1609995000000|2021-01-07 04:50:00|8091.4|8081.4|8091.1|8081.1|8092|8082|8091|8081|16
1609995300000|2021-01-07 04:55:00|8090.9|8080.9|8089.3|8079.3|8091.6|8081.6|8088.8|8078.8|21
1609995600000|2021-01-07 05:00:00|8089.4|8079.4|8090.5|8080.5|8091.3|8081.3|8089.4|8079.4|23
1609995900000|2021-01-07 05:05:00|8090.4|8080.4|8091.9|8081.9|8092|8082|8090.3|8080.3|10
1609996200000|2021-01-07 05:10:00|8091.4|8081.4|8082.3|8072.3|8091.4|8081.4|8080|8070|44
1609996500000|2021-01-07 05:15:00|8082.8|8072.8|8082.8|8072.8|8083.5|8073.5|8076.3|8066.3|67
1609996800000|2021-01-07 05:20:00|8081.8|8071.8|8082.3|8072.3|8084.3|8074.3|8081.5|8071.5|52
1609997100000|2021-01-07 05:25:00|8082|8072|8087.6|8077.6|8088.4|8078.4|8081.8|8071.8|69
1609997400000|2021-01-07 05:30:00|8087.5|8077.5|8074.1|8064.1|8088.5|8078.5|8067|8057|354
1609997700000|2021-01-07 05:35:00|8073.9|8063.9|8067.3|8057.3|8075.9|8065.9|8064.8|8054.8|304
1609998000000|2021-01-07 05:40:00|8068.1|8058.1|8072.6|8062.6|8075.6|8065.6|8065.8|8055.8|214
1609998300000|2021-01-07 05:45:00|8072.9|8062.9|8083.6|8073.6|8084.4|8074.4|8071.9|8061.9|172
1609998600000|2021-01-07 05:50:00|8083.4|8073.4|8102.9|8092.9|8103.1|8093.1|8082.4|8072.4|239
1609998900000|2021-01-07 05:55:00|8103.1|8093.1|8103.6|8093.6|8106.3|8096.3|8095.9|8085.9|203
1609999200000|2021-01-07 06:00:00|8103.3|8093.3|8102.9|8092.9|8106.6|8096.6|8100.4|8090.4|231
1609999500000|2021-01-07 06:05:00|8102.5|8092.5|8103.9|8093.9|8109.6|8099.6|8100.6|8090.6|293
1609999800000|2021-01-07 06:10:00|8104.1|8094.1|8099.6|8089.6|8104.9|8094.9|8095.9|8085.9|169
1610000100000|2021-01-07 06:15:00|8099.9|8089.9|8108.6|8098.6|8109.1|8099.1|8099.6|8089.6|215
1610000400000|2021-01-07 06:20:00|8108.9|8098.9|8109.9|8099.9|8114.4|8104.4|8108.6|8098.6|164
1610000700000|2021-01-07 06:25:00|8110.1|8100.1|8113.6|8103.6|8115.8|8105.8|8109.3|8099.3|153
1610001000000|2021-01-07 06:30:00|8113.4|8103.4|8116.6|8106.6|8117.6|8107.6|8112.1|8102.1|119
1610001300000|2021-01-07 06:35:00|8116.9|8106.9|8116.3|8106.3|8117.6|8107.6|8112.6|8102.6|169
1610001600000|2021-01-07 06:40:00|8116.1|8106.1|8109.4|8099.4|8116.1|8106.1|8109|8099|130
1610001900000|2021-01-07 06:45:00|8109.3|8099.3|8114.6|8104.6|8116.6|8106.6|8108.6|8098.6|172
1610002200000|2021-01-07 06:50:00|8114.8|8104.8|8119.4|8109.4|8124.4|8114.4|8114.1|8104.1|210
1610002500000|2021-01-07 06:55:00|8119.1|8109.1|8118.3|8108.3|8120.4|8110.4|8113.9|8103.9|203
1610002800000|2021-01-07 07:00:00|8118.8|8108.8|8115.6|8105.6|8123.6|8113.6|8115.4|8105.4|88
1610003100000|2021-01-07 07:05:00|8115.4|8105.4|8106.5|8096.5|8116.3|8106.3|8106.5|8096.5|96
1610003400000|2021-01-07 07:10:00|8106.9|8096.9|8110.3|8100.3|8110.4|8100.4|8105.9|8095.9|73
1610003700000|2021-01-07 07:15:00|8110.6|8100.6|8119.4|8109.4|8119.9|8109.9|8110.6|8100.6|61
1610004000000|2021-01-07 07:20:00|8119.5|8109.5|8118.1|8108.1|8120.8|8110.8|8116.4|8106.4|53
1610004300000|2021-01-07 07:25:00|8117.1|8107.1|8111.5|8101.5|8117.1|8107.1|8111.5|8101.5|78
1610004600000|2021-01-07 07:30:00|8111.4|8101.4|8104.4|8094.4|8111.4|8101.4|8103.5|8093.5|61
1610004900000|2021-01-07 07:35:00|8104.5|8094.5|8099.6|8089.6|8109.9|8099.9|8099|8089|76
1610005200000|2021-01-07 07:40:00|8100.9|8090.9|8098.6|8088.6|8101.3|8091.3|8094.6|8084.6|80
1610005500000|2021-01-07 07:45:00|8098.5|8088.5|8098.9|8088.9|8100.3|8090.3|8092.1|8082.1|69
1610005800000|2021-01-07 07:50:00|8099.1|8089.1|8103.4|8093.4|8105.1|8095.1|8098.9|8088.9|96
1610006100000|2021-01-07 07:55:00|8103.9|8093.9|8105.9|8095.9|8105.9|8095.9|8101.3|8091.3|79
1610006400000|2021-01-07 08:00:00|8105.6|8095.6|8098.1|8088.1|8108.5|8098.5|8098.1|8088.1|214
1610006700000|2021-01-07 08:05:00|8097.9|8087.9|8078.1|8068.1|8097.9|8087.9|8075.4|8065.4|387
1610007000000|2021-01-07 08:10:00|8078.3|8068.3|8083.9|8073.9|8085.9|8075.9|8076.6|8066.6|211
1610007300000|2021-01-07 08:15:00|8084.1|8074.1|8087.9|8077.9|8094.4|8084.4|8080.6|8070.6|242
1610007600000|2021-01-07 08:20:00|8087.6|8077.6|8092.8|8082.8|8094.1|8084.1|8086.4|8076.4|161
1610007900000|2021-01-07 08:25:00|8093.1|8083.1|8090.6|8080.6|8094.8|8084.8|8088.6|8078.6|153
1610008200000|2021-01-07 08:30:00|8090.8|8080.8|8079.6|8069.6|8092.6|8082.6|8077.4|8067.4|299
1610008500000|2021-01-07 08:35:00|8079.9|8069.9|8081.9|8071.9|8084.9|8074.9|8078.5|8068.5|194
1610008800000|2021-01-07 08:40:00|8081.8|8071.8|8093.5|8083.5|8093.6|8083.6|8081.5|8071.5|168
1610009100000|2021-01-07 08:45:00|8093.3|8083.3|8089.9|8079.9|8093.3|8083.3|8087.4|8077.4|137
1610009400000|2021-01-07 08:50:00|8089.5|8079.5|8086.9|8076.9|8089.5|8079.5|8078.6|8068.6|166
1610009700000|2021-01-07 08:55:00|8086.6|8076.6|8077.6|8067.6|8090.1|8080.1|8077.4|8067.4|188
1610010000000|2021-01-07 09:00:00|8077.9|8067.9|8076.4|8066.4|8079.9|8069.9|8073.6|8063.6|215
1610010300000|2021-01-07 09:05:00|8076.1|8066.1|8091.1|8081.1|8093.9|8083.9|8074.9|8064.9|202
1610010600000|2021-01-07 09:10:00|8090.9|8080.9|8085.1|8075.1|8092.4|8082.4|8085.1|8075.1|187
1610010900000|2021-01-07 09:15:00|8085.4|8075.4|8088.4|8078.4|8090.9|8080.9|8084.1|8074.1|151
1610011200000|2021-01-07 09:20:00|8088.1|8078.1|8090.4|8080.4|8094.6|8084.6|8087.4|8077.4|110
1610011500000|2021-01-07 09:25:00|8090.6|8080.6|8088.9|8078.9|8093.4|8083.4|8087.4|8077.4|103
1610011800000|2021-01-07 09:30:00|8089.1|8079.1|8089.6|8079.6|8094.6|8084.6|8085.1|8075.1|140
1610012100000|2021-01-07 09:35:00|8090.6|8080.6|8087.9|8077.9|8091.1|8081.1|8086.1|8076.1|100
1610012400000|2021-01-07 09:40:00|8087.4|8077.4|8078.6|8068.6|8090.1|8080.1|8078.1|8068.1|123
1610012700000|2021-01-07 09:45:00|8079.1|8069.1|8073.1|8063.1|8080.4|8070.4|8071.6|8061.6|172
1610013000000|2021-01-07 09:50:00|8072.6|8062.6|8074.6|8064.6|8078.4|8068.4|8064.4|8054.4|246
1610013300000|2021-01-07 09:55:00|8074.4|8064.4|8075.1|8065.1|8082.1|8072.1|8072.9|8062.9|128
1610013600000|2021-01-07 10:00:00|8075.6|8065.6|8075.4|8065.4|8077.4|8067.4|8073.9|8063.9|133
1610013900000|2021-01-07 10:05:00|8075.6|8065.6|8071.6|8061.6|8080.9|8070.9|8071.6|8061.6|136
1610014200000|2021-01-07 10:10:00|8071.9|8061.9|8067.1|8057.1|8074.6|8064.6|8066.9|8056.9|97
1610014500000|2021-01-07 10:15:00|8066.9|8056.9|8070.9|8060.9|8074.9|8064.9|8066.4|8056.4|136
1610014800000|2021-01-07 10:20:00|8071.1|8061.1|8066.9|8056.9|8077.6|8067.6|8066.9|8056.9|130
1610015100000|2021-01-07 10:25:00|8067.1|8057.1|8068.4|8058.4|8070.4|8060.4|8063.4|8053.4|193
1610015400000|2021-01-07 10:30:00|8068.1|8058.1|8072.1|8062.1|8074.9|8064.9|8064.4|8054.4|193
1610015700000|2021-01-07 10:35:00|8071.9|8061.9|8067.4|8057.4|8073.1|8063.1|8065.1|8055.1|166
1610016000000|2021-01-07 10:40:00|8067.1|8057.1|8059.6|8049.6|8067.4|8057.4|8056.6|8046.6|170
1610016300000|2021-01-07 10:45:00|8059.4|8049.4|8063.6|8053.6|8064.4|8054.4|8058.6|8048.6|103
1610016600000|2021-01-07 10:50:00|8063.4|8053.4|8049.1|8039.1|8063.9|8053.9|8047.4|8037.4|249
1610016900000|2021-01-07 10:55:00|8049.4|8039.4|8048.4|8038.4|8054.9|8044.9|8047.6|8037.6|163
1610017200000|2021-01-07 11:00:00|8048.1|8038.1|8051.4|8041.4|8054.4|8044.4|8039.9|8029.9|219
1610017500000|2021-01-07 11:05:00|8051.6|8041.6|8059.4|8049.4|8059.4|8049.4|8050.9|8040.9|197
1610017800000|2021-01-07 11:10:00|8059.1|8049.1|8057.1|8047.1|8060.1|8050.1|8054.4|8044.4|149
1610018100000|2021-01-07 11:15:00|8056.4|8046.4|8060.1|8050.1|8060.9|8050.9|8056.4|8046.4|164
1610018400000|2021-01-07 11:20:00|8060.4|8050.4|8064.1|8054.1|8066.1|8056.1|8058.1|8048.1|142
1610018700000|2021-01-07 11:25:00|8064.4|8054.4|8065.6|8055.6|8067.6|8057.6|8060.6|8050.6|144
1610019000000|2021-01-07 11:30:00|8066.1|8056.1|8069.9|8059.9|8071.9|8061.9|8065.1|8055.1|141
1610019300000|2021-01-07 11:35:00|8070.1|8060.1|8073.9|8063.9|8081.9|8071.9|8070.1|8060.1|140
1610019600000|2021-01-07 11:40:00|8073.6|8063.6|8071.6|8061.6|8075.1|8065.1|8067.1|8057.1|149
1610019900000|2021-01-07 11:45:00|8072.1|8062.1|8074.4|8064.4|8076.6|8066.6|8068.4|8058.4|138
1610020200000|2021-01-07 11:50:00|8074.6|8064.6|8070.6|8060.6|8076.4|8066.4|8069.4|8059.4|110
1610020500000|2021-01-07 11:55:00|8070.4|8060.4|8069.4|8059.4|8073.6|8063.6|8068.4|8058.4|96
1610020800000|2021-01-07 12:00:00|8069.6|8059.6|8069.6|8059.6|8071.9|8061.9|8067.6|8057.6|96
1610021100000|2021-01-07 12:05:00|8069.9|8059.9|8068.1|8058.1|8074.4|8064.4|8066.6|8056.6|115
1610021400000|2021-01-07 12:10:00|8068.6|8058.6|8065.1|8055.1|8072.6|8062.6|8063.6|8053.6|110
1610021700000|2021-01-07 12:15:00|8065.4|8055.4|8063.1|8053.1|8068.6|8058.6|8060.4|8050.4|151
1610022000000|2021-01-07 12:20:00|8063.4|8053.4|8061.9|8051.9|8064.4|8054.4|8057.4|8047.4|115
1610022300000|2021-01-07 12:25:00|8062.1|8052.1|8063.9|8053.9|8064.1|8054.1|8056.9|8046.9|142
1610022600000|2021-01-07 12:30:00|8063.6|8053.6|8052.9|8042.9|8064.1|8054.1|8048.4|8038.4|310
1610022900000|2021-01-07 12:35:00|8053.1|8043.1|8059.4|8049.4|8059.6|8049.6|8051.9|8041.9|172
1610023200000|2021-01-07 12:40:00|8059.1|8049.1|8068.6|8058.6|8068.6|8058.6|8056.9|8046.9|104
1610023500000|2021-01-07 12:45:00|8068.4|8058.4|8068.9|8058.9|8072.1|8062.1|8067.6|8057.6|122
1610023800000|2021-01-07 12:50:00|8068.6|8058.6|8062.1|8052.1|8069.6|8059.6|8062.1|8052.1|98
1610024100000|2021-01-07 12:55:00|8062.4|8052.4|8059.9|8049.9|8063.9|8053.9|8054.6|8044.6|104
1610024400000|2021-01-07 13:00:00|8060.1|8050.1|8058.9|8048.9|8070.6|8060.6|8055.1|8045.1|463
1610024700000|2021-01-07 13:05:00|8058.4|8048.4|8054.6|8044.6|8059.9|8049.9|8042.9|8032.9|361
1610025000000|2021-01-07 13:10:00|8054.4|8044.4|8059.4|8049.4|8061.4|8051.4|8048.4|8038.4|339
1610025300000|2021-01-07 13:15:00|8059.1|8049.1|8052.4|8042.4|8059.1|8049.1|8049.1|8039.1|233
1610025600000|2021-01-07 13:20:00|8052.9|8042.9|8068.4|8058.4|8069.6|8059.6|8051.9|8041.9|364
1610025900000|2021-01-07 13:25:00|8068.1|8058.1|8076.1|8066.1|8076.6|8066.6|8063.1|8053.1|284
1610026200000|2021-01-07 13:30:00|8075.9|8065.9|8073.6|8063.6|8080.9|8070.9|8069.9|8059.9|335
1610026500000|2021-01-07 13:35:00|8073.1|8063.1|8081.4|8071.4|8082.4|8072.4|8069.4|8059.4|267
1610026800000|2021-01-07 13:40:00|8081.1|8071.1|8087.1|8077.1|8090.6|8080.6|8079.1|8069.1|268
1610027100000|2021-01-07 13:45:00|8086.9|8076.9|8073.4|8063.4|8088.6|8078.6|8071.4|8061.4|280
1610027400000|2021-01-07 13:50:00|8073.6|8063.6|8075.4|8065.4|8075.6|8065.6|8067.4|8057.4|217
1610027700000|2021-01-07 13:55:00|8075.1|8065.1|8080.6|8070.6|8082.4|8072.4|8073.1|8063.1|129
1610028000000|2021-01-07 14:00:00|8080.4|8070.4|8097.6|8087.6|8097.6|8087.6|8079.4|8069.4|236
1610028300000|2021-01-07 14:05:00|8097.4|8087.4|8100.1|8090.1|8100.6|8090.6|8091.6|8081.6|215
1610028600000|2021-01-07 14:10:00|8100.6|8090.6|8124.1|8114.1|8142.1|8132.1|8095.6|8085.6|366
1610028900000|2021-01-07 14:15:00|8125.1|8115.1|8157.8|8147.8|8161.4|8151.4|8125.1|8115.1|723
1610029200000|2021-01-07 14:20:00|8158|8148|8168.8|8158.8|8180.1|8170.1|8154.6|8144.6|579
1610029500000|2021-01-07 14:25:00|8169.3|8159.3|8158.6|8148.6|8184.6|8174.6|8148.4|8138.4|565
1610029800000|2021-01-07 14:30:00|8158.8|8148.8|8177.6|8167.6|8180.6|8170.6|8158.4|8148.4|544
1610030100000|2021-01-07 14:35:00|8177.4|8167.4|8173.6|8163.6|8186.4|8176.4|8171.9|8161.9|469
1610030400000|2021-01-07 14:40:00|8173.9|8163.9|8160.4|8150.4|8177.9|8167.9|8160.4|8150.4|429
1610030700000|2021-01-07 14:45:00|8160.6|8150.6|8165.6|8155.6|8175.1|8165.1|8158.6|8148.6|353
1610031000000|2021-01-07 14:50:00|8165.9|8155.9|8155.9|8145.9|8169.1|8159.1|8153.4|8143.4|364
1610031300000|2021-01-07 14:55:00|8155.5|8145.5|8166.1|8156.1|8168.4|8158.4|8152.4|8142.4|300
1610031600000|2021-01-07 15:00:00|8166.6|8156.6|8174.6|8164.6|8179.9|8169.9|8165.4|8155.4|375
1610031900000|2021-01-07 15:05:00|8175.4|8165.4|8175.4|8165.4|8178.6|8168.6|8168|8158|398
1610032200000|2021-01-07 15:10:00|8175.6|8165.6|8161.9|8151.9|8176.9|8166.9|8158.5|8148.5|339
1610032500000|2021-01-07 15:15:00|8162.4|8152.4|8163.6|8153.6|8172.3|8162.3|8161.1|8151.1|319
1610032800000|2021-01-07 15:20:00|8162.9|8152.9|8144.9|8134.9|8168.4|8158.4|8144.9|8134.9|439
1610033100000|2021-01-07 15:25:00|8144.6|8134.6|8156.4|8146.4|8158|8148|8135.6|8125.6|451
1610033400000|2021-01-07 15:30:00|8157|8147|8167.1|8157.1|8169.1|8159.1|8155.6|8145.6|283
1610033700000|2021-01-07 15:35:00|8166.1|8156.1|8172.4|8162.4|8172.5|8162.5|8164.1|8154.1|183
1610034000000|2021-01-07 15:40:00|8172.1|8162.1|8172.3|8162.3|8175|8165|8167.3|8157.3|217
1610034300000|2021-01-07 15:45:00|8172.4|8162.4|8175.6|8165.6|8175.9|8165.9|8169.4|8159.4|202
1610034600000|2021-01-07 15:50:00|8175.4|8165.4|8169|8159|8178.4|8168.4|8167.3|8157.3|184
1610034900000|2021-01-07 15:55:00|8168.9|8158.9|8167.1|8157.1|8173.1|8163.1|8162.9|8152.9|213
1610035200000|2021-01-07 16:00:00|8167.4|8157.4|8168.9|8158.9|8176.1|8166.1|8167.4|8157.4|203
1610035500000|2021-01-07 16:05:00|8169.4|8159.4|8168.8|8158.8|8173.6|8163.6|8167.6|8157.6|204
1610035800000|2021-01-07 16:10:00|8168.4|8158.4|8167.1|8157.1|8169.9|8159.9|8164.6|8154.6|235
1610036100000|2021-01-07 16:15:00|8166.9|8156.9|8165.1|8155.1|8169.4|8159.4|8162.6|8152.6|178
1610036400000|2021-01-07 16:20:00|8165.4|8155.4|8167.1|8157.1|8171.6|8161.6|8165.1|8155.1|154
1610036700000|2021-01-07 16:25:00|8166.9|8156.9|8173.9|8163.9|8173.9|8163.9|8166.4|8156.4|132
1610037000000|2021-01-07 16:30:00|8174|8164|8176.4|8166.4|8178.1|8168.1|8172.4|8162.4|204
1610037300000|2021-01-07 16:35:00|8175.6|8165.6|8177.4|8167.4|8182.6|8172.6|8175.6|8165.6|177
1610037600000|2021-01-07 16:40:00|8177|8167|8182.1|8172.1|8182.4|8172.4|8174.9|8164.9|148
1610037900000|2021-01-07 16:45:00|8182.3|8172.3|8183.4|8173.4|8185.6|8175.6|8180.9|8170.9|205
1610038200000|2021-01-07 16:50:00|8182.1|8172.1|8173.1|8163.1|8183.9|8173.9|8165.1|8155.1|226
1610038500000|2021-01-07 16:55:00|8172.9|8162.9|8170.3|8160.3|8177.9|8167.9|8169.6|8159.6|172
1610038800000|2021-01-07 17:00:00|8170.1|8160.1|8166|8156|8171.3|8161.3|8164.1|8154.1|76
1610039100000|2021-01-07 17:05:00|8165.8|8155.8|8166.6|8156.6|8166.6|8156.6|8161.6|8151.6|55
1610039400000|2021-01-07 17:10:00|8166.4|8156.4|8150.1|8140.1|8166.4|8156.4|8147.5|8137.5|116
1610039700000|2021-01-07 17:15:00|8150.6|8140.6|8146.6|8136.6|8156.5|8146.5|8146.4|8136.4|154
1610040000000|2021-01-07 17:20:00|8146.5|8136.5|8143.1|8133.1|8154.4|8144.4|8143.1|8133.1|154
1610040300000|2021-01-07 17:25:00|8142.9|8132.9|8144.6|8134.6|8147.3|8137.3|8141.1|8131.1|103
1610040600000|2021-01-07 17:30:00|8144.8|8134.8|8152.5|8142.5|8152.5|8142.5|8143.3|8133.3|92
1610040900000|2021-01-07 17:35:00|8152.4|8142.4|8151.4|8141.4|8153.4|8143.4|8150.6|8140.6|100
1610041200000|2021-01-07 17:40:00|8151.3|8141.3|8145.9|8135.9|8151.6|8141.6|8144|8134|94
1610041500000|2021-01-07 17:45:00|8147.3|8137.3|8146.1|8136.1|8151.8|8141.8|8142.6|8132.6|105
1610041800000|2021-01-07 17:50:00|8146.3|8136.3|8155.3|8145.3|8155.9|8145.9|8146.3|8136.3|103
1610042100000|2021-01-07 17:55:00|8154.9|8144.9|8160.1|8150.1|8161.4|8151.4|8153.4|8143.4|109
1610067600000|2021-01-08 01:00:00|8220.4|8210.4|8230.9|8220.9|8239.6|8229.6|8217.3|8207.3|281
1610067900000|2021-01-08 01:05:00|8230.8|8220.8|8221.3|8211.3|8243.1|8233.1|8209.5|8199.5|438
1610068200000|2021-01-08 01:10:00|8221.5|8211.5|8214.1|8204.1|8226.4|8216.4|8212.3|8202.3|394
1610068500000|2021-01-08 01:15:00|8214.6|8204.6|8207.9|8197.9|8223.3|8213.3|8206.8|8196.8|299
1610068800000|2021-01-08 01:20:00|8208.4|8198.4|8205.4|8195.4|8213.3|8203.3|8201.6|8191.6|326
1610069100000|2021-01-08 01:25:00|8205.6|8195.6|8216.4|8206.4|8216.6|8206.6|8205.6|8195.6|159
1610069400000|2021-01-08 01:30:00|8216.3|8206.3|8207.9|8197.9|8217.5|8207.5|8203.1|8193.1|404
1610069700000|2021-01-08 01:35:00|8207.8|8197.8|8212.1|8202.1|8214.3|8204.3|8203.6|8193.6|335
1610070000000|2021-01-08 01:40:00|8212.4|8202.4|8216.6|8206.6|8218.9|8208.9|8206|8196|292
1610070300000|2021-01-08 01:45:00|8216.4|8206.4|8221.5|8211.5|8223.3|8213.3|8215.9|8205.9|207
1610070600000|2021-01-08 01:50:00|8221.3|8211.3|8215.4|8205.4|8222|8212|8215.3|8205.3|149
1610070900000|2021-01-08 01:55:00|8215.6|8205.6|8211.8|8201.8|8215.8|8205.8|8201|8191|259
1610071200000|2021-01-08 02:00:00|8211.3|8201.3|8215.6|8205.6|8215.6|8205.6|8208|8198|176
1610071500000|2021-01-08 02:05:00|8216.3|8206.3|8209.3|8199.3|8216.8|8206.8|8208.6|8198.6|150
1610071800000|2021-01-08 02:10:00|8209.5|8199.5|8211.6|8201.6|8216.1|8206.1|8209.3|8199.3|183
1610072100000|2021-01-08 02:15:00|8211.4|8201.4|8215.1|8205.1|8215.4|8205.4|8210.5|8200.5|68
1610072400000|2021-01-08 02:20:00|8214.9|8204.9|8217.4|8207.4|8218.4|8208.4|8214.9|8204.9|54
1610072700000|2021-01-08 02:25:00|8217.9|8207.9|8218.6|8208.6|8222.8|8212.8|8217.9|8207.9|77
1610073000000|2021-01-08 02:30:00|8218.8|8208.8|8229.8|8219.8|8230.5|8220.5|8218.8|8208.8|240
1610073300000|2021-01-08 02:35:00|8230.3|8220.3|8229.3|8219.3|8235.1|8225.1|8227.3|8217.3|228
1610073600000|2021-01-08 02:40:00|8229.4|8219.4|8234.1|8224.1|8234.4|8224.4|8227.3|8217.3|163
1610073900000|2021-01-08 02:45:00|8234.4|8224.4|8229.8|8219.8|8237.5|8227.5|8229.8|8219.8|140
1610074200000|2021-01-08 02:50:00|8229.9|8219.9|8226.1|8216.1|8230.4|8220.4|8222.4|8212.4|210
1610074500000|2021-01-08 02:55:00|8226.4|8216.4|8229|8219|8233.8|8223.8|8224.8|8214.8|233
1610074800000|2021-01-08 03:00:00|8229.4|8219.4|8204|8194|8230.6|8220.6|8202|8192|315
1610075100000|2021-01-08 03:05:00|8203.9|8193.9|8207.4|8197.4|8208.9|8198.9|8177.4|8167.4|574
1610075400000|2021-01-08 03:10:00|8208|8198|8227.4|8217.4|8232.6|8222.6|8206.8|8196.8|357
1610075700000|2021-01-08 03:15:00|8226.9|8216.9|8217.6|8207.6|8232.3|8222.3|8214.1|8204.1|241
1610076000000|2021-01-08 03:20:00|8217.9|8207.9|8215.8|8205.8|8221.5|8211.5|8209.9|8199.9|231
1610076300000|2021-01-08 03:25:00|8215.6|8205.6|8206.4|8196.4|8215.6|8205.6|8200.9|8190.9|236
1610076600000|2021-01-08 03:30:00|8206.1|8196.1|8199.3|8189.3|8209.1|8199.1|8199.3|8189.3|58
1610076900000|2021-01-08 03:35:00|8199.1|8189.1|8200.1|8190.1|8202.6|8192.6|8198.6|8188.6|73
1610077200000|2021-01-08 03:40:00|8200.6|8190.6|8200.6|8190.6|8201.4|8191.4|8199.1|8189.1|40
1610077500000|2021-01-08 03:45:00|8200.4|8190.4|8206.1|8196.1|8206.1|8196.1|8199.6|8189.6|64
1610077800000|2021-01-08 03:50:00|8206.4|8196.4|8207.4|8197.4|8208.1|8198.1|8204.9|8194.9|46
1610078100000|2021-01-08 03:55:00|8207.6|8197.6|8206.9|8196.9|8209.3|8199.3|8206.9|8196.9|25
1610078400000|2021-01-08 04:00:00|8205.6|8195.6|8203.3|8193.3|8206.6|8196.6|8202.6|8192.6|33
1610078700000|2021-01-08 04:05:00|8203.4|8193.4|8202.3|8192.3|8203.4|8193.4|8201.8|8191.8|18
1610079000000|2021-01-08 04:10:00|8201.8|8191.8|8203.1|8193.1|8203.9|8193.9|8201.8|8191.8|27
1610079300000|2021-01-08 04:15:00|8202.9|8192.9|8202.1|8192.1|8202.9|8192.9|8201.8|8191.8|12
1610079600000|2021-01-08 04:20:00|8202.3|8192.3|8203.9|8193.9|8205.5|8195.5|8202.3|8192.3|15
1610079900000|2021-01-08 04:25:00|8204.1|8194.1|8200|8190|8205.1|8195.1|8200|8190|27
1610080200000|2021-01-08 04:30:00|8200.6|8190.6|8196.3|8186.3|8201.9|8191.9|8196.1|8186.1|29
1610080500000|2021-01-08 04:35:00|8195.8|8185.8|8197.9|8187.9|8198|8188|8194|8184|49
1610080800000|2021-01-08 04:40:00|8198.3|8188.3|8199.4|8189.4|8200|8190|8197.4|8187.4|34
1610081100000|2021-01-08 04:45:00|8199.3|8189.3|8196.6|8186.6|8199.3|8189.3|8195.9|8185.9|33
1610081400000|2021-01-08 04:50:00|8196.4|8186.4|8189.6|8179.6|8196.4|8186.4|8189.6|8179.6|28
1610081700000|2021-01-08 04:55:00|8189.5|8179.5|8191.1|8181.1|8191.9|8181.9|8189.3|8179.3|38
1610082000000|2021-01-08 05:00:00|8191.4|8181.4|8192.1|8182.1|8193.1|8183.1|8189|8179|86
1610082300000|2021-01-08 05:05:00|8191.8|8181.8|8197.5|8187.5|8199.1|8189.1|8190.8|8180.8|57
1610082600000|2021-01-08 05:10:00|8197.1|8187.1|8198.8|8188.8|8201.1|8191.1|8196.3|8186.3|60
1610082900000|2021-01-08 05:15:00|8198.9|8188.9|8201.3|8191.3|8201.3|8191.3|8197.1|8187.1|58
1610083200000|2021-01-08 05:20:00|8200.6|8190.6|8207.5|8197.5|8210.6|8200.6|8200.6|8190.6|95
1610083500000|2021-01-08 05:25:00|8207.6|8197.6|8213.1|8203.1|8213.1|8203.1|8207.3|8197.3|76
1610083800000|2021-01-08 05:30:00|8213.3|8203.3|8205.3|8195.3|8220|8210|8205.3|8195.3|332
1610084100000|2021-01-08 05:35:00|8205.1|8195.1|8180.6|8170.6|8205.1|8195.1|8171.9|8161.9|476
1610084400000|2021-01-08 05:40:00|8179.4|8169.4|8179.6|8169.6|8187.6|8177.6|8177.9|8167.9|367
1610084700000|2021-01-08 05:45:00|8179.9|8169.9|8196.4|8186.4|8197.6|8187.6|8179.9|8169.9|333
1610085000000|2021-01-08 05:50:00|8196.3|8186.3|8202|8192|8202|8192|8193.4|8183.4|174
1610085300000|2021-01-08 05:55:00|8201.9|8191.9|8201.9|8191.9|8203.9|8193.9|8198.8|8188.8|261
1610085600000|2021-01-08 06:00:00|8201.4|8191.4|8195.6|8185.6|8208.4|8198.4|8195.6|8185.6|317
1610085900000|2021-01-08 06:05:00|8195.9|8185.9|8202.6|8192.6|8206.9|8196.9|8195.9|8185.9|232
1610086200000|2021-01-08 06:10:00|8203.1|8193.1|8197.4|8187.4|8204|8194|8195.9|8185.9|178
1610086500000|2021-01-08 06:15:00|8197.6|8187.6|8209.8|8199.8|8209.8|8199.8|8197.6|8187.6|237
1610086800000|2021-01-08 06:20:00|8209.4|8199.4|8216.6|8206.6|8220.8|8210.8|8206.6|8196.6|249
1610087100000|2021-01-08 06:25:00|8216.9|8206.9|8209.4|8199.4|8217.8|8207.8|8209|8199|236
1610087400000|2021-01-08 06:30:00|8209.3|8199.3|8224.1|8214.1|8224.1|8214.1|8208.4|8198.4|263
1610087700000|2021-01-08 06:35:00|8223.9|8213.9|8212.6|8202.6|8224.1|8214.1|8211.9|8201.9|248
1610088000000|2021-01-08 06:40:00|8212.9|8202.9|8203.9|8193.9|8212.9|8202.9|8202.9|8192.9|258
1610088300000|2021-01-08 06:45:00|8204|8194|8196.3|8186.3|8207.5|8197.5|8195.4|8185.4|235
1610088600000|2021-01-08 06:50:00|8196|8186|8207.5|8197.5|8209.6|8199.6|8195.1|8185.1|233
1610088900000|2021-01-08 06:55:00|8207.6|8197.6|8212.9|8202.9|8218.1|8208.1|8207.6|8197.6|265
1610089200000|2021-01-08 07:00:00|8212.1|8202.1|8206.5|8196.5|8213.4|8203.4|8206.5|8196.5|84
1610089500000|2021-01-08 07:05:00|8206.3|8196.3|8205.9|8195.9|8211.5|8201.5|8205.6|8195.6|106
1610089800000|2021-01-08 07:10:00|8206.3|8196.3|8209.4|8199.4|8211.6|8201.6|8200.4|8190.4|77
1610090100000|2021-01-08 07:15:00|8209.8|8199.8|8211.1|8201.1|8212.3|8202.3|8208.4|8198.4|85
1610090400000|2021-01-08 07:20:00|8211|8201|8203.5|8193.5|8211.6|8201.6|8203.3|8193.3|84
1610090700000|2021-01-08 07:25:00|8203.3|8193.3|8201.9|8191.9|8205.4|8195.4|8201.9|8191.9|104
1610091000000|2021-01-08 07:30:00|8202|8192|8199.6|8189.6|8205.4|8195.4|8198.6|8188.6|145
1610091300000|2021-01-08 07:35:00|8199.9|8189.9|8191.9|8181.9|8201.6|8191.6|8189.5|8179.5|104
1610091600000|2021-01-08 07:40:00|8192.6|8182.6|8189.1|8179.1|8193.1|8183.1|8188.9|8178.9|106
1610091900000|2021-01-08 07:45:00|8188.9|8178.9|8189.9|8179.9|8189.9|8179.9|8186.4|8176.4|114
1610092200000|2021-01-08 07:50:00|8190|8180|8183.6|8173.6|8190|8180|8182.1|8172.1|93
1610092500000|2021-01-08 07:55:00|8183.4|8173.4|8175.4|8165.4|8184.6|8174.6|8175.1|8165.1|109
1610092800000|2021-01-08 08:00:00|8175.6|8165.6|8169.1|8159.1|8178.6|8168.6|8164.6|8154.6|418
1610093100000|2021-01-08 08:05:00|8169.4|8159.4|8160.1|8150.1|8171.9|8161.9|8158.5|8148.5|328
1610093400000|2021-01-08 08:10:00|8159.9|8149.9|8160.6|8150.6|8162.6|8152.6|8155.4|8145.4|243
1610093700000|2021-01-08 08:15:00|8160.4|8150.4|8176.9|8166.9|8178.6|8168.6|8159.1|8149.1|270
1610094000000|2021-01-08 08:20:00|8177.9|8167.9|8169.1|8159.1|8182|8172|8168.4|8158.4|181
1610094300000|2021-01-08 08:25:00|8168.8|8158.8|8180.9|8170.9|8180.9|8170.9|8163.1|8153.1|200
1610094600000|2021-01-08 08:30:00|8180.6|8170.6|8173.1|8163.1|8180.6|8170.6|8170.9|8160.9|226
1610094900000|2021-01-08 08:35:00|8173.3|8163.3|8173.1|8163.1|8177.4|8167.4|8167.9|8157.9|256
1610095200000|2021-01-08 08:40:00|8173|8163|8177.6|8167.6|8180.1|8170.1|8171.5|8161.5|187
1610095500000|2021-01-08 08:45:00|8177.1|8167.1|8175.6|8165.6|8179.8|8169.8|8174.3|8164.3|161
1610095800000|2021-01-08 08:50:00|8175.4|8165.4|8172.9|8162.9|8176.6|8166.6|8168.6|8158.6|207
1610096100000|2021-01-08 08:55:00|8171.9|8161.9|8168.6|8158.6|8176.9|8166.9|8168.6|8158.6|174
1610096400000|2021-01-08 09:00:00|8168.8|8158.8|8165.1|8155.1|8170.4|8160.4|8163.6|8153.6|188
1610096700000|2021-01-08 09:05:00|8165|8155|8171.5|8161.5|8173.4|8163.4|8164.6|8154.6|143
1610097000000|2021-01-08 09:10:00|8171.4|8161.4|8173.9|8163.9|8175.1|8165.1|8168.5|8158.5|126
1610097300000|2021-01-08 09:15:00|8173.1|8163.1|8174.1|8164.1|8175.9|8165.9|8171.6|8161.6|142
1610097600000|2021-01-08 09:20:00|8174.4|8164.4|8169.6|8159.6|8176.1|8166.1|8166.4|8156.4|164
1610097900000|2021-01-08 09:25:00|8169.5|8159.5|8163.4|8153.4|8169.9|8159.9|8162.6|8152.6|160
1610098200000|2021-01-08 09:30:00|8163.6|8153.6|8171.1|8161.1|8172.9|8162.9|8163.5|8153.5|189
1610098500000|2021-01-08 09:35:00|8171.4|8161.4|8164.4|8154.4|8171.6|8161.6|8162.9|8152.9|138
1610098800000|2021-01-08 09:40:00|8164.5|8154.5|8161.9|8151.9|8165.9|8155.9|8160.5|8150.5|114
1610099100000|2021-01-08 09:45:00|8162.1|8152.1|8166.1|8156.1|8170.9|8160.9|8161.9|8151.9|170
1610099400000|2021-01-08 09:50:00|8165.9|8155.9|8165.9|8155.9|8168.9|8158.9|8163.1|8153.1|118
1610099700000|2021-01-08 09:55:00|8166|8156|8166.6|8156.6|8167.9|8157.9|8163.4|8153.4|151
1610100000000|2021-01-08 10:00:00|8166.4|8156.4|8161.6|8151.6|8167.8|8157.8|8161.3|8151.3|130
1610100300000|2021-01-08 10:05:00|8161.4|8151.4|8163.3|8153.3|8164.4|8154.4|8160.8|8150.8|85
1610100600000|2021-01-08 10:10:00|8163.1|8153.1|8167.1|8157.1|8169|8159|8162.9|8152.9|87
1610100900000|2021-01-08 10:15:00|8166.9|8156.9|8167.3|8157.3|8169.5|8159.5|8165.6|8155.6|94
1610101200000|2021-01-08 10:20:00|8167.4|8157.4|8171.4|8161.4|8173.4|8163.4|8167.4|8157.4|105
1610101500000|2021-01-08 10:25:00|8171.6|8161.6|8169.6|8159.6|8172.1|8162.1|8168.6|8158.6|75
1610101800000|2021-01-08 10:30:00|8169.4|8159.4|8170.6|8160.6|8175.1|8165.1|8167.9|8157.9|96
1610102100000|2021-01-08 10:35:00|8170.8|8160.8|8173.6|8163.6|8175|8165|8169.3|8159.3|72
1610102400000|2021-01-08 10:40:00|8173.9|8163.9|8169|8159|8174.1|8164.1|8168.1|8158.1|82
1610102700000|2021-01-08 10:45:00|8169.1|8159.1|8170|8160|8171.5|8161.5|8167.9|8157.9|91
1610103000000|2021-01-08 10:50:00|8170.1|8160.1|8169.9|8159.9|8171.9|8161.9|8168.4|8158.4|71
1610103300000|2021-01-08 10:55:00|8169.6|8159.6|8169.4|8159.4|8171.9|8161.9|8168.4|8158.4|68
1610103600000|2021-01-08 11:00:00|8169.1|8159.1|8168.4|8158.4|8170.6|8160.6|8164.6|8154.6|96
1610103900000|2021-01-08 11:05:00|8168.1|8158.1|8168.5|8158.5|8171.4|8161.4|8167.6|8157.6|106
1610104200000|2021-01-08 11:10:00|8168.6|8158.6|8172.6|8162.6|8172.6|8162.6|8168.6|8158.6|79
1610104500000|2021-01-08 11:15:00|8172.9|8162.9|8172.1|8162.1|8174.9|8164.9|8171.9|8161.9|97
1610104800000|2021-01-08 11:20:00|8172.3|8162.3|8174.6|8164.6|8174.6|8164.6|8171.9|8161.9|68
1610105100000|2021-01-08 11:25:00|8175.4|8165.4|8174.5|8164.5|8178.4|8168.4|8173.6|8163.6|60
1610105400000|2021-01-08 11:30:00|8174.6|8164.6|8174.9|8164.9|8175.8|8165.8|8171.4|8161.4|74
1610105700000|2021-01-08 11:35:00|8174.6|8164.6|8177.9|8167.9|8178.4|8168.4|8173.9|8163.9|75
1610106000000|2021-01-08 11:40:00|8178.4|8168.4|8179.9|8169.9|8181.4|8171.4|8177.1|8167.1|64
1610106300000|2021-01-08 11:45:00|8179.8|8169.8|8179.4|8169.4|8181|8171|8177.1|8167.1|94
1610106600000|2021-01-08 11:50:00|8179.6|8169.6|8179.6|8169.6|8179.9|8169.9|8178.6|8168.6|48
1610106900000|2021-01-08 11:55:00|8179.9|8169.9|8171.4|8161.4|8181.4|8171.4|8171.1|8161.1|110
1610107200000|2021-01-08 12:00:00|8170.6|8160.6|8171.6|8161.6|8173.1|8163.1|8167.6|8157.6|137
1610107500000|2021-01-08 12:05:00|8171.5|8161.5|8172.6|8162.6|8174.4|8164.4|8170.4|8160.4|110
1610107800000|2021-01-08 12:10:00|8172.4|8162.4|8163.1|8153.1|8172.8|8162.8|8163|8153|129
1610108100000|2021-01-08 12:15:00|8163.3|8153.3|8168.6|8158.6|8168.9|8158.9|8162.1|8152.1|106
1610108400000|2021-01-08 12:20:00|8168.8|8158.8|8162.6|8152.6|8170.6|8160.6|8162.5|8152.5|107
1610108700000|2021-01-08 12:25:00|8162.9|8152.9|8162.9|8152.9|8164.9|8154.9|8161.6|8151.6|105
1610109000000|2021-01-08 12:30:00|8162.6|8152.6|8165.9|8155.9|8169.1|8159.1|8161.4|8151.4|239
1610109300000|2021-01-08 12:35:00|8166.6|8156.6|8163.8|8153.8|8168.6|8158.6|8163.6|8153.6|119
1610109600000|2021-01-08 12:40:00|8163.5|8153.5|8165.5|8155.5|8166.6|8156.6|8160.8|8150.8|90
1610109900000|2021-01-08 12:45:00|8165.8|8155.8|8166.5|8156.5|8167.9|8157.9|8163.9|8153.9|87
1610110200000|2021-01-08 12:50:00|8166.4|8156.4|8168.4|8158.4|8170.4|8160.4|8163.9|8153.9|120
1610110500000|2021-01-08 12:55:00|8168.5|8158.5|8173.1|8163.1|8174.4|8164.4|8167.9|8157.9|126
1610110800000|2021-01-08 13:00:00|8172.4|8162.4|8165.4|8155.4|8178.1|8168.1|8162.1|8152.1|510
1610111100000|2021-01-08 13:05:00|8165.6|8155.6|8180.3|8170.3|8181.4|8171.4|8163.8|8153.8|489
1610111400000|2021-01-08 13:10:00|8180|8170|8181.4|8171.4|8181.4|8171.4|8170.4|8160.4|326
1610111700000|2021-01-08 13:15:00|8180.6|8170.6|8193|8183|8195.4|8185.4|8179.6|8169.6|341
1610112000000|2021-01-08 13:20:00|8192.9|8182.9|8181|8171|8192.9|8182.9|8180.9|8170.9|319
1610112300000|2021-01-08 13:25:00|8180.8|8170.8|8180.8|8170.8|8186.6|8176.6|8175.4|8165.4|233
1610112600000|2021-01-08 13:30:00|8180.6|8170.6|8158.9|8148.9|8182.8|8172.8|8158.4|8148.4|448
1610112900000|2021-01-08 13:35:00|8158.8|8148.8|8132.6|8122.6|8159.5|8149.5|8125.6|8115.6|644
1610113200000|2021-01-08 13:40:00|8132.8|8122.8|8157.8|8147.8|8161.6|8151.6|8132.1|8122.1|568
1610113500000|2021-01-08 13:45:00|8157|8147|8170|8160|8170.9|8160.9|8150.4|8140.4|444
1610113800000|2021-01-08 13:50:00|8170.1|8160.1|8146.9|8136.9|8171.9|8161.9|8146.1|8136.1|373
1610114100000|2021-01-08 13:55:00|8147|8137|8149.5|8139.5|8158.4|8148.4|8146.1|8136.1|362
1610114400000|2021-01-08 14:00:00|8148.3|8138.3|8153.1|8143.1|8157.4|8147.4|8145.9|8135.9|312
1610114700000|2021-01-08 14:05:00|8152.9|8142.9|8152.4|8142.4|8159.9|8149.9|8150.4|8140.4|393
1610115000000|2021-01-08 14:10:00|8152.1|8142.1|8144.1|8134.1|8152.1|8142.1|8136.6|8126.6|322
1610115300000|2021-01-08 14:15:00|8143.9|8133.9|8144.6|8134.6|8149.8|8139.8|8141.4|8131.4|311
1610115600000|2021-01-08 14:20:00|8145.1|8135.1|8151.3|8141.3|8156.4|8146.4|8145.1|8135.1|241
1610115900000|2021-01-08 14:25:00|8151.4|8141.4|8153.1|8143.1|8156.4|8146.4|8148.6|8138.6|201
1610116200000|2021-01-08 14:30:00|8153.4|8143.4|8141.8|8131.8|8156.6|8146.6|8140.8|8130.8|476
1610116500000|2021-01-08 14:35:00|8141.5|8131.5|8117.1|8107.1|8141.5|8131.5|8107.6|8097.6|628
1610116800000|2021-01-08 14:40:00|8118|8108|8091.1|8081.1|8122.6|8112.6|8086.4|8076.4|661
1610117100000|2021-01-08 14:45:00|8090.9|8080.9|8040.4|8030.4|8091.9|8081.9|8036.9|8026.9|862
1610117400000|2021-01-08 14:50:00|8041.1|8031.1|8047.1|8037.1|8053.6|8043.6|8016.9|8006.9|775
1610117700000|2021-01-08 14:55:00|8047.9|8037.9|8072.4|8062.4|8082.6|8072.6|8042.4|8032.4|707
1610118000000|2021-01-08 15:00:00|8071.6|8061.6|8081.1|8071.1|8085.9|8075.9|8058.4|8048.4|611
1610118300000|2021-01-08 15:05:00|8081.9|8071.9|8074.6|8064.6|8092.4|8082.4|8071.6|8061.6|464
1610118600000|2021-01-08 15:10:00|8074.4|8064.4|8088.1|8078.1|8094.5|8084.5|8067.9|8057.9|504
1610118900000|2021-01-08 15:15:00|8087.6|8077.6|8080.1|8070.1|8094.9|8084.9|8072.1|8062.1|495
1610119200000|2021-01-08 15:20:00|8079.9|8069.9|8077.9|8067.9|8083|8073|8072.8|8062.8|454
1610119500000|2021-01-08 15:25:00|8078.1|8068.1|8086.4|8076.4|8092|8082|8074.6|8064.6|416
1610119800000|2021-01-08 15:30:00|8086|8076|8092.6|8082.6|8094.4|8084.4|8083.4|8073.4|380
1610120100000|2021-01-08 15:35:00|8092.5|8082.5|8100.9|8090.9|8102.6|8092.6|8089.9|8079.9|309
1610120400000|2021-01-08 15:40:00|8100.5|8090.5|8102.9|8092.9|8104.1|8094.1|8094.1|8084.1|287
1610120700000|2021-01-08 15:45:00|8102.6|8092.6|8101.9|8091.9|8104.1|8094.1|8094.4|8084.4|246
1610121000000|2021-01-08 15:50:00|8102.1|8092.1|8123.9|8113.9|8124|8114|8100.9|8090.9|377
1610121300000|2021-01-08 15:55:00|8123.6|8113.6|8135.4|8125.4|8137.8|8127.8|8123.1|8113.1|321
1610121600000|2021-01-08 16:00:00|8135.8|8125.8|8138.9|8128.9|8151.1|8141.1|8135.8|8125.8|340
1610121900000|2021-01-08 16:05:00|8139.1|8129.1|8132.1|8122.1|8140.5|8130.5|8129.6|8119.6|216
1610122200000|2021-01-08 16:10:00|8133.1|8123.1|8117.6|8107.6|8136|8126|8117.1|8107.1|242
1610122500000|2021-01-08 16:15:00|8117.9|8107.9|8131.1|8121.1|8134.1|8124.1|8110.6|8100.6|310
1610122800000|2021-01-08 16:20:00|8130.6|8120.6|8140.1|8130.1|8143|8133|8129.5|8119.5|256
1610123100000|2021-01-08 16:25:00|8139.8|8129.8|8136.6|8126.6|8143.3|8133.3|8133.9|8123.9|268
1610123400000|2021-01-08 16:30:00|8136.1|8126.1|8137.1|8127.1|8137.1|8127.1|8121.6|8111.6|350
1610123700000|2021-01-08 16:35:00|8136.9|8126.9|8137.6|8127.6|8146.9|8136.9|8135.5|8125.5|253
1610124000000|2021-01-08 16:40:00|8137.4|8127.4|8147.1|8137.1|8150.3|8140.3|8135.6|8125.6|310
1610124300000|2021-01-08 16:45:00|8146.9|8136.9|8127|8117|8150.9|8140.9|8127|8117|335
1610124600000|2021-01-08 16:50:00|8126.8|8116.8|8124.9|8114.9|8129.9|8119.9|8120.6|8110.6|216
1610124900000|2021-01-08 16:55:00|8124.8|8114.8|8127.1|8117.1|8138.1|8128.1|8123.6|8113.6|287
1610125200000|2021-01-08 17:00:00|8127.5|8117.5|8125|8115|8133.3|8123.3|8120.5|8110.5|187
1610125500000|2021-01-08 17:05:00|8124.9|8114.9|8131.9|8121.9|8133.6|8123.6|8121.6|8111.6|179
1610125800000|2021-01-08 17:10:00|8132.1|8122.1|8142.1|8132.1|8142.1|8132.1|8132.1|8122.1|113
1610126100000|2021-01-08 17:15:00|8141.9|8131.9|8137.6|8127.6|8141.9|8131.9|8134.9|8124.9|95
1610126400000|2021-01-08 17:20:00|8137.4|8127.4|8139.1|8129.1|8140.4|8130.4|8136.1|8126.1|96
1610126700000|2021-01-08 17:25:00|8139.6|8129.6|8127.9|8117.9|8139.6|8129.6|8126.9|8116.9|171
1610127000000|2021-01-08 17:30:00|8128.1|8118.1|8121.6|8111.6|8130.4|8120.4|8114.4|8104.4|194
1610127300000|2021-01-08 17:35:00|8121.9|8111.9|8121.1|8111.1|8125|8115|8119|8109|174
1610127600000|2021-01-08 17:40:00|8121.4|8111.4|8107.1|8097.1|8125.6|8115.6|8106.6|8096.6|214
1610127900000|2021-01-08 17:45:00|8106.8|8096.8|8090.4|8080.4|8108.1|8098.1|8089.6|8079.6|257
1610128200000|2021-01-08 17:50:00|8090.6|8080.6|8096.4|8086.4|8096.4|8086.4|8082.6|8072.6|221
1610128500000|2021-01-08 17:55:00|8096.9|8086.9|8116.8|8106.8|8117.6|8107.6|8096.6|8086.6|321
1610326800000|2021-01-11 01:00:00|8089.8|8074|8072.8|8062.8|8089.8|8074|8064|8054|183
1610327100000|2021-01-11 01:05:00|8072.5|8062.5|8082.4|8072.4|8087|8077|8051.1|8041.1|425
1610327400000|2021-01-11 01:10:00|8082.1|8072.1|8100|8090|8100.1|8090.1|8076.3|8066.3|391
1610327700000|2021-01-11 01:15:00|8099.9|8089.9|8074.3|8064.3|8101.4|8091.4|8072.9|8062.9|439
1610328000000|2021-01-11 01:20:00|8073.6|8063.6|8080.3|8070.3|8083.9|8073.9|8061.3|8051.3|353
1610328300000|2021-01-11 01:25:00|8080.9|8070.9|8087|8077|8087.8|8077.8|8078.8|8068.8|308
1610328600000|2021-01-11 01:30:00|8086.8|8076.8|8087.4|8077.4|8093.4|8083.4|8084.8|8074.8|382
1610328900000|2021-01-11 01:35:00|8087.1|8077.1|8078.9|8068.9|8088|8078|8075.3|8065.3|371
1610329200000|2021-01-11 01:40:00|8080.1|8070.1|8089.6|8079.6|8091.9|8081.9|8075.8|8065.8|226
1610329500000|2021-01-11 01:45:00|8090.6|8080.6|8090.3|8080.3|8096.4|8086.4|8088.4|8078.4|269
1610329800000|2021-01-11 01:50:00|8090.4|8080.4|8079.4|8069.4|8090.4|8080.4|8076.1|8066.1|252
1610330100000|2021-01-11 01:55:00|8078.9|8068.9|8069.4|8059.4|8078.9|8068.9|8068.9|8058.9|266
1610330400000|2021-01-11 02:00:00|8069.1|8059.1|8063.3|8053.3|8074.8|8064.8|8058.1|8048.1|324
1610330700000|2021-01-11 02:05:00|8063.1|8053.1|8046.5|8036.5|8063.1|8053.1|8039.4|8029.4|354
1610331000000|2021-01-11 02:10:00|8046.6|8036.6|8050.6|8040.6|8059.6|8049.6|8045.4|8035.4|273
1610331300000|2021-01-11 02:15:00|8050.4|8040.4|8046.3|8036.3|8050.6|8040.6|8040.6|8030.6|136
1610331600000|2021-01-11 02:20:00|8046.6|8036.6|8049.6|8039.6|8052|8042|8046.3|8036.3|112
1610331900000|2021-01-11 02:25:00|8049.4|8039.4|8056.4|8046.4|8057.5|8047.5|8049.4|8039.4|87
1610332200000|2021-01-11 02:30:00|8056.6|8046.6|8058.9|8048.9|8065.4|8055.4|8056|8046|219
1610332500000|2021-01-11 02:35:00|8058.6|8048.6|8040.1|8030.1|8061.4|8051.4|8036.6|8026.6|281
1610332800000|2021-01-11 02:40:00|8040|8030|8053.5|8043.5|8053.6|8043.6|8037.9|8027.9|208
1610333100000|2021-01-11 02:45:00|8053.6|8043.6|8062.6|8052.6|8063.4|8053.4|8048.8|8038.8|170
1610333400000|2021-01-11 02:50:00|8062.8|8052.8|8063.4|8053.4|8065.5|8055.5|8056.4|8046.4|169
1610333700000|2021-01-11 02:55:00|8063.5|8053.5|8063.9|8053.9|8064.9|8054.9|8058.9|8048.9|127
1610334000000|2021-01-11 03:00:00|8063.6|8053.6|8055.8|8045.8|8063.6|8053.6|8052.1|8042.1|230
1610334300000|2021-01-11 03:05:00|8055.9|8045.9|8053|8043|8056|8046|8050.4|8040.4|249
1610334600000|2021-01-11 03:10:00|8053.1|8043.1|8049.9|8039.9|8057|8047|8049.3|8039.3|149
1610334900000|2021-01-11 03:15:00|8049.5|8039.5|8042.1|8032.1|8058.1|8048.1|8042.1|8032.1|292
1610335200000|2021-01-11 03:20:00|8042|8032|7998.6|7988.6|8046.3|8036.3|7994.8|7984.8|431
1610335500000|2021-01-11 03:25:00|7998.8|7988.8|7988.1|7978.1|8010.8|8000.8|7986|7976|483
1610335800000|2021-01-11 03:30:00|7988.3|7978.3|8012.4|8002.4|8013.5|8003.5|7988.1|7978.1|139
1610336100000|2021-01-11 03:35:00|8012.6|8002.6|8014.4|8004.4|8015.9|8005.9|8010|8000|97
1610336400000|2021-01-11 03:40:00|8014.1|8004.1|8013.5|8003.5|8016.3|8006.3|8012.4|8002.4|58
1610336700000|2021-01-11 03:45:00|8013|8003|8008.6|7998.6|8013|8003|8008.4|7998.4|74
1610337000000|2021-01-11 03:50:00|8008.5|7998.5|8015.5|8005.5|8015.6|8005.6|8008.4|7998.4|31
1610337300000|2021-01-11 03:55:00|8015.1|8005.1|8013.4|8003.4|8015.1|8005.1|8013.1|8003.1|36
1610337600000|2021-01-11 04:00:00|8013.6|8003.6|8015.1|8005.1|8016.1|8006.1|8012.4|8002.4|58
1610337900000|2021-01-11 04:05:00|8014.6|8004.6|8011.4|8001.4|8014.6|8004.6|8011.4|8001.4|17
1610338200000|2021-01-11 04:10:00|8011.6|8001.6|8006.1|7996.1|8011.9|8001.9|8003.9|7993.9|56
1610338500000|2021-01-11 04:15:00|8005.9|7995.9|7995.9|7985.9|8005.9|7995.9|7995.6|7985.6|65
1610338800000|2021-01-11 04:20:00|7996.1|7986.1|7983.9|7973.9|7997.6|7987.6|7981.1|7971.1|82
1610339100000|2021-01-11 04:25:00|7985|7975|7990.9|7980.9|7995.5|7985.5|7985|7975|137
1610339400000|2021-01-11 04:30:00|7991.1|7981.1|7988.9|7978.9|7991.9|7981.9|7983.9|7973.9|93
1610339700000|2021-01-11 04:35:00|7989.1|7979.1|7989.6|7979.6|7991.5|7981.5|7989.1|7979.1|62
1610340000000|2021-01-11 04:40:00|7989.8|7979.8|7993.5|7983.5|7995.3|7985.3|7989.8|7979.8|56
1610340300000|2021-01-11 04:45:00|7993.6|7983.6|7991.3|7981.3|7996.8|7986.8|7991.3|7981.3|39
1610340600000|2021-01-11 04:50:00|7991.5|7981.5|7993.8|7983.8|7994.3|7984.3|7988.6|7978.6|39
1610340900000|2021-01-11 04:55:00|7993.9|7983.9|7992.5|7982.5|7994.8|7984.8|7992.5|7982.5|46
1610341200000|2021-01-11 05:00:00|7992.3|7982.3|7993.9|7983.9|7994.4|7984.4|7990.3|7980.3|82
1610341500000|2021-01-11 05:05:00|7994|7984|7995.3|7985.3|7995.9|7985.9|7993.8|7983.8|79
1610341800000|2021-01-11 05:10:00|7994.9|7984.9|7995.3|7985.3|7995.4|7985.4|7991.6|7981.6|88
1610342100000|2021-01-11 05:15:00|7995|7985|7993.1|7983.1|7995.1|7985.1|7991.9|7981.9|74
1610342400000|2021-01-11 05:20:00|7992.9|7982.9|7993.8|7983.8|7994|7984|7990.5|7980.5|82
1610342700000|2021-01-11 05:25:00|7993.6|7983.6|7991.1|7981.1|8004.1|7994.1|7990.1|7980.1|88
1610343000000|2021-01-11 05:30:00|7990.9|7980.9|7986.8|7976.8|7990.9|7980.9|7958.8|7948.8|514
1610343300000|2021-01-11 05:35:00|7986.6|7976.6|7992.5|7982.5|7994.8|7984.8|7981.4|7971.4|234
1610343600000|2021-01-11 05:40:00|7992.8|7982.8|7985.6|7975.6|8000|7990|7985.6|7975.6|222
1610343900000|2021-01-11 05:45:00|7985.9|7975.9|7967|7957|7986.8|7976.8|7965.9|7955.9|388
1610344200000|2021-01-11 05:50:00|7967.3|7957.3|7963.9|7953.9|7973|7963|7957.3|7947.3|408
1610344500000|2021-01-11 05:55:00|7963.8|7953.8|7967.4|7957.4|7972.4|7962.4|7962|7952|286
1610344800000|2021-01-11 06:00:00|7966.8|7956.8|7960.4|7950.4|7966.8|7956.8|7953.1|7943.1|324
1610345100000|2021-01-11 06:05:00|7960.5|7950.5|7969.9|7959.9|7970.4|7960.4|7958.9|7948.9|276
1610345400000|2021-01-11 06:10:00|7970.4|7960.4|7958.1|7948.1|7970.4|7960.4|7955.4|7945.4|210
1610345700000|2021-01-11 06:15:00|7958|7948|7974.6|7964.6|7977.6|7967.6|7957.1|7947.1|273
1610346000000|2021-01-11 06:20:00|7974.9|7964.9|7967.1|7957.1|7976.3|7966.3|7966.6|7956.6|198
1610346300000|2021-01-11 06:25:00|7966.9|7956.9|7966|7956|7969.9|7959.9|7961.4|7951.4|199
1610346600000|2021-01-11 06:30:00|7966.3|7956.3|7986.9|7976.9|7987.1|7977.1|7964|7954|217
1610346900000|2021-01-11 06:35:00|7987.8|7977.8|7976|7966|7988.9|7978.9|7976|7966|202
1610347200000|2021-01-11 06:40:00|7975.9|7965.9|7968|7958|7978.4|7968.4|7966.9|7956.9|148
1610347500000|2021-01-11 06:45:00|7968.1|7958.1|7971.5|7961.5|7978.8|7968.8|7964.5|7954.5|246
1610347800000|2021-01-11 06:50:00|7971.6|7961.6|7976.1|7966.1|7976.1|7966.1|7965|7955|144
1610348100000|2021-01-11 06:55:00|7976.3|7966.3|7968|7958|7977.1|7967.1|7965.3|7955.3|136
1610348400000|2021-01-11 07:00:00|7968.4|7958.4|7973.3|7963.3|7973.3|7963.3|7965.4|7955.4|93
1610348700000|2021-01-11 07:05:00|7973.9|7963.9|7981.3|7971.3|7983.6|7973.6|7973.8|7963.8|60
1610349000000|2021-01-11 07:10:00|7980.6|7970.6|7979.1|7969.1|7980.9|7970.9|7977.9|7967.9|73
1610349300000|2021-01-11 07:15:00|7979.4|7969.4|7981.4|7971.4|7986.6|7976.6|7975.4|7965.4|99
1610349600000|2021-01-11 07:20:00|7981.6|7971.6|7982.8|7972.8|7983.1|7973.1|7976.8|7966.8|61
1610349900000|2021-01-11 07:25:00|7983.1|7973.1|7988.4|7978.4|7989.5|7979.5|7981.9|7971.9|58
1610350200000|2021-01-11 07:30:00|7988.1|7978.1|7990.4|7980.4|7990.4|7980.4|7985.5|7975.5|30
1610350500000|2021-01-11 07:35:00|7990.1|7980.1|7993.9|7983.9|7995.4|7985.4|7989.8|7979.8|95
1610350800000|2021-01-11 07:40:00|7993.4|7983.4|7993.9|7983.9|7996.8|7986.8|7993.4|7983.4|55
1610351100000|2021-01-11 07:45:00|7994.1|7984.1|8000.6|7990.6|8004.1|7994.1|7994.1|7984.1|97
1610351400000|2021-01-11 07:50:00|8000.8|7990.8|7992.4|7982.4|8001.1|7991.1|7992.3|7982.3|65
1610351700000|2021-01-11 07:55:00|7992.3|7982.3|7993.4|7983.4|7997.6|7987.6|7989.4|7979.4|95
1610352000000|2021-01-11 08:00:00|7991.6|7981.6|7999.6|7989.6|8009.1|7999.1|7991.6|7981.6|213
1610352300000|2021-01-11 08:05:00|7998.6|7988.6|8014.4|8004.4|8014.5|8004.5|7997.6|7987.6|134
1610352600000|2021-01-11 08:10:00|8014.3|8004.3|8016.1|8006.1|8018.6|8008.6|8012.1|8002.1|194
1610352900000|2021-01-11 08:15:00|8015.9|8005.9|8013.1|8003.1|8016.3|8006.3|8009.4|7999.4|160
1610353200000|2021-01-11 08:20:00|8013.4|8003.4|8006.1|7996.1|8016.4|8006.4|8004.5|7994.5|173
1610353500000|2021-01-11 08:25:00|8006.4|7996.4|8021.4|8011.4|8021.4|8011.4|8005.1|7995.1|178
1610353800000|2021-01-11 08:30:00|8021.1|8011.1|8008.6|7998.6|8021.1|8011.1|7999.6|7989.6|141
1610354100000|2021-01-11 08:35:00|8008.8|7998.8|8012|8002|8016|8006|8005.6|7995.6|83
1610354400000|2021-01-11 08:40:00|8012.5|8002.5|8013.1|8003.1|8015.1|8005.1|8009.5|7999.5|105
1610354700000|2021-01-11 08:45:00|8012.9|8002.9|8009.6|7999.6|8018.6|8008.6|8009.6|7999.6|90
1610355000000|2021-01-11 08:50:00|8009.4|7999.4|8006.1|7996.1|8009.4|7999.4|8005.1|7995.1|89
1610355300000|2021-01-11 08:55:00|8005.9|7995.9|8009.9|7999.9|8010.6|8000.6|8003.4|7993.4|85
1610355600000|2021-01-11 09:00:00|8010.1|8000.1|8006.1|7996.1|8013.9|8003.9|8006.1|7996.1|143
1610355900000|2021-01-11 09:05:00|8005.9|7995.9|8005.9|7995.9|8010.9|8000.9|8004|7994|161
1610356200000|2021-01-11 09:10:00|8005.8|7995.8|7996.6|7986.6|8008.1|7998.1|7993.9|7983.9|111
1610356500000|2021-01-11 09:15:00|7996.9|7986.9|7996.6|7986.6|8001.1|7991.1|7996.6|7986.6|65
1610356800000|2021-01-11 09:20:00|7996.1|7986.1|7999|7989|7999.4|7989.4|7996.1|7986.1|57
1610357100000|2021-01-11 09:25:00|7999.1|7989.1|7995.5|7985.5|8000.4|7990.4|7991.9|7981.9|42
1610357400000|2021-01-11 09:30:00|7995.9|7985.9|7987.6|7977.6|8000.4|7990.4|7987.5|7977.5|79
1610357700000|2021-01-11 09:35:00|7987.9|7977.9|7984.4|7974.4|7993.3|7983.3|7982.6|7972.6|98
1610358000000|2021-01-11 09:40:00|7984.1|7974.1|7976.5|7966.5|7985.6|7975.6|7971.6|7961.6|144
1610358300000|2021-01-11 09:45:00|7976.4|7966.4|7982|7972|7982.1|7972.1|7976.3|7966.3|136
1610358600000|2021-01-11 09:50:00|7982.3|7972.3|7979.9|7969.9|7982.9|7972.9|7979.5|7969.5|96
1610358900000|2021-01-11 09:55:00|7980.1|7970.1|7984.1|7974.1|7987.1|7977.1|7979.8|7969.8|99
1610359200000|2021-01-11 10:00:00|7983.9|7973.9|7977.6|7967.6|7983.9|7973.9|7974.5|7964.5|110
1610359500000|2021-01-11 10:05:00|7977.9|7967.9|7986.1|7976.1|7987.6|7977.6|7977.9|7967.9|98
1610359800000|2021-01-11 10:10:00|7987.3|7977.3|7990.4|7980.4|7992.8|7982.8|7987.3|7977.3|96
1610360100000|2021-01-11 10:15:00|7990.1|7980.1|7995.6|7985.6|7997.1|7987.1|7989.1|7979.1|107
1610360400000|2021-01-11 10:20:00|7995.4|7985.4|7989.4|7979.4|7995.9|7985.9|7988.4|7978.4|87
1610360700000|2021-01-11 10:25:00|7989.6|7979.6|7997.1|7987.1|7997.1|7987.1|7989.4|7979.4|76
1610361000000|2021-01-11 10:30:00|7997|7987|7992.8|7982.8|7997.1|7987.1|7988.9|7978.9|60
1610361300000|2021-01-11 10:35:00|7992.6|7982.6|7990.1|7980.1|7992.9|7982.9|7988.9|7978.9|59
1610361600000|2021-01-11 10:40:00|7990.4|7980.4|7991.6|7981.6|7992.4|7982.4|7989.4|7979.4|33
1610361900000|2021-01-11 10:45:00|7991.9|7981.9|7988.4|7978.4|7992.6|7982.6|7988.1|7978.1|58
1610362200000|2021-01-11 10:50:00|7988.6|7978.6|7991.6|7981.6|7991.6|7981.6|7988.4|7978.4|18
1610362500000|2021-01-11 10:55:00|7991.5|7981.5|7995.1|7985.1|7995.4|7985.4|7991.5|7981.5|28
1610362800000|2021-01-11 11:00:00|7994.9|7984.9|7996.3|7986.3|7996.8|7986.8|7992.1|7982.1|58
1610363100000|2021-01-11 11:05:00|7996.4|7986.4|7995.4|7985.4|7996.9|7986.9|7992.6|7982.6|28
1610363400000|2021-01-11 11:10:00|7995.8|7985.8|7992.6|7982.6|7997.1|7987.1|7992.4|7982.4|33
1610363700000|2021-01-11 11:15:00|7992.3|7982.3|7991.6|7981.6|7992.8|7982.8|7990.1|7980.1|33
1610364000000|2021-01-11 11:20:00|7991.9|7981.9|7988.4|7978.4|7992.1|7982.1|7988.4|7978.4|42
1610364300000|2021-01-11 11:25:00|7988.6|7978.6|7986.4|7976.4|7990.9|7980.9|7985.4|7975.4|31
1610364600000|2021-01-11 11:30:00|7986.8|7976.8|7987.6|7977.6|7987.6|7977.6|7984.6|7974.6|26
1610364900000|2021-01-11 11:35:00|7987.5|7977.5|7991.9|7981.9|7992|7982|7987.5|7977.5|39
1610365200000|2021-01-11 11:40:00|7992.1|7982.1|7994.6|7984.6|7995.8|7985.8|7987.6|7977.6|55
1610365500000|2021-01-11 11:45:00|7994.1|7984.1|7991.6|7981.6|7994.1|7984.1|7989|7979|48
1610365800000|2021-01-11 11:50:00|7991.5|7981.5|7991.6|7981.6|7992.4|7982.4|7990.6|7980.6|38
1610366100000|2021-01-11 11:55:00|7991.4|7981.4|7981.6|7971.6|7991.4|7981.4|7981.1|7971.1|65
1610366400000|2021-01-11 12:00:00|7981.4|7971.4|7982.4|7972.4|7990.1|7980.1|7980|7970|125
1610366700000|2021-01-11 12:05:00|7982.3|7972.3|7980.4|7970.4|7982.9|7972.9|7977|7967|91
1610367000000|2021-01-11 12:10:00|7980.3|7970.3|7978|7968|7983.1|7973.1|7977.9|7967.9|72
1610367300000|2021-01-11 12:15:00|7977.9|7967.9|7974.5|7964.5|7979.4|7969.4|7973.6|7963.6|57
1610367600000|2021-01-11 12:20:00|7974.4|7964.4|7969.9|7959.9|7974.4|7964.4|7965.3|7955.3|90
1610367900000|2021-01-11 12:25:00|7970.1|7960.1|7982.8|7972.8|7983.6|7973.6|7968.5|7958.5|105
1610368200000|2021-01-11 12:30:00|7982.3|7972.3|7969.6|7959.6|7982.3|7972.3|7967.6|7957.6|201
1610368500000|2021-01-11 12:35:00|7969.8|7959.8|7964.4|7954.4|7969.9|7959.9|7957.1|7947.1|124
1610368800000|2021-01-11 12:40:00|7964.5|7954.5|7964.5|7954.5|7966.6|7956.6|7962.9|7952.9|101
1610369100000|2021-01-11 12:45:00|7964.6|7954.6|7961.9|7951.9|7964.8|7954.8|7961.3|7951.3|68
1610369400000|2021-01-11 12:50:00|7961.6|7951.6|7958.4|7948.4|7963.5|7953.5|7957.9|7947.9|64
1610369700000|2021-01-11 12:55:00|7958.6|7948.6|7963.1|7953.1|7965.6|7955.6|7957.4|7947.4|88
1610370000000|2021-01-11 13:00:00|7963|7953|7948.9|7938.9|7964.6|7954.6|7942.1|7932.1|529
1610370300000|2021-01-11 13:05:00|7949|7939|7942.6|7932.6|7963|7953|7942.4|7932.4|375
1610370600000|2021-01-11 13:10:00|7942.4|7932.4|7952.5|7942.5|7958.1|7948.1|7940.9|7930.9|298
1610370900000|2021-01-11 13:15:00|7952.4|7942.4|7920.5|7910.5|7952.4|7942.4|7919.3|7909.3|352
1610371200000|2021-01-11 13:20:00|7920.1|7910.1|7924.4|7914.4|7933.3|7923.3|7916.4|7906.4|303
1610371500000|2021-01-11 13:25:00|7924.3|7914.3|7913.3|7903.3|7924.3|7914.3|7913.3|7903.3|230
1610371800000|2021-01-11 13:30:00|7912.9|7902.9|7904.9|7894.9|7917.5|7907.5|7900.5|7890.5|409
1610372100000|2021-01-11 13:35:00|7904.8|7894.8|7904.4|7894.4|7905.4|7895.4|7892.5|7882.5|281
1610372400000|2021-01-11 13:40:00|7903.9|7893.9|7894.1|7884.1|7903.9|7893.9|7883.6|7873.6|328
1610372700000|2021-01-11 13:45:00|7894.4|7884.4|7899.3|7889.3|7901.9|7891.9|7889.4|7879.4|206
1610373000000|2021-01-11 13:50:00|7898.9|7888.9|7892|7882|7899.6|7889.6|7890.5|7880.5|253
1610373300000|2021-01-11 13:55:00|7892.3|7882.3|7889.6|7879.6|7901.8|7891.8|7889.4|7879.4|230
1610373600000|2021-01-11 14:00:00|7889.4|7879.4|7885|7875|7898.9|7888.9|7884.1|7874.1|292
1610373900000|2021-01-11 14:05:00|7886.1|7876.1|7883.6|7873.6|7891.9|7881.9|7883.6|7873.6|244
1610374200000|2021-01-11 14:10:00|7883.8|7873.8|7879.4|7869.4|7888.1|7878.1|7876.8|7866.8|227
1610374500000|2021-01-11 14:15:00|7878.9|7868.9|7869.8|7859.8|7882.8|7872.8|7868.1|7858.1|252
1610374800000|2021-01-11 14:20:00|7869.6|7859.6|7875.4|7865.4|7880.6|7870.6|7867.5|7857.5|322
1610375100000|2021-01-11 14:25:00|7874.9|7864.9|7876.9|7866.9|7879.6|7869.6|7865.9|7855.9|297
1610375400000|2021-01-11 14:30:00|7877.1|7867.1|7882.1|7872.1|7886.3|7876.3|7865.9|7855.9|425
1610375700000|2021-01-11 14:35:00|7881.9|7871.9|7896.1|7886.1|7898.1|7888.1|7870.6|7860.6|417
1610376000000|2021-01-11 14:40:00|7895.6|7885.6|7897.5|7887.5|7903.9|7893.9|7889.4|7879.4|310
1610376300000|2021-01-11 14:45:00|7897.3|7887.3|7886.5|7876.5|7897.3|7887.3|7884.1|7874.1|281
1610376600000|2021-01-11 14:50:00|7886.3|7876.3|7885.8|7875.8|7889.9|7879.9|7876.8|7866.8|270
1610376900000|2021-01-11 14:55:00|7885.4|7875.4|7892|7882|7892.4|7882.4|7880.6|7870.6|277
1610377200000|2021-01-11 15:00:00|7891.8|7881.8|7901|7891|7901.1|7891.1|7882.5|7872.5|328
1610377500000|2021-01-11 15:05:00|7901.4|7891.4|7909.3|7899.3|7915.8|7905.8|7899.1|7889.1|310
1610377800000|2021-01-11 15:10:00|7909.1|7899.1|7904.6|7894.6|7911.1|7901.1|7899.9|7889.9|311
1610378100000|2021-01-11 15:15:00|7903.9|7893.9|7907.4|7897.4|7909.1|7899.1|7893.9|7883.9|263
1610378400000|2021-01-11 15:20:00|7907.3|7897.3|7910.5|7900.5|7918.9|7908.9|7907.3|7897.3|275
1610378700000|2021-01-11 15:25:00|7910.8|7900.8|7913.1|7903.1|7919.4|7909.4|7903.9|7893.9|225
1610379000000|2021-01-11 15:30:00|7912.9|7902.9|7907.4|7897.4|7913.9|7903.9|7901.6|7891.6|142
1610379300000|2021-01-11 15:35:00|7907.9|7897.9|7899.1|7889.1|7907.9|7897.9|7897|7887|190
1610379600000|2021-01-11 15:40:00|7899.4|7889.4|7906.9|7896.9|7911.4|7901.4|7899.1|7889.1|232
1610379900000|2021-01-11 15:45:00|7906.8|7896.8|7892.8|7882.8|7906.8|7896.8|7890.4|7880.4|199
1610380200000|2021-01-11 15:50:00|7892.6|7882.6|7889.6|7879.6|7901.4|7891.4|7885.4|7875.4|225
1610380500000|2021-01-11 15:55:00|7889.8|7879.8|7896.6|7886.6|7900.4|7890.4|7889.4|7879.4|139
1610380800000|2021-01-11 16:00:00|7896.5|7886.5|7886.1|7876.1|7896.5|7886.5|7878.9|7868.9|241
1610381100000|2021-01-11 16:05:00|7886.6|7876.6|7879.4|7869.4|7886.6|7876.6|7877.4|7867.4|155
1610381400000|2021-01-11 16:10:00|7879.3|7869.3|7875.9|7865.9|7879.4|7869.4|7868.4|7858.4|227
1610381700000|2021-01-11 16:15:00|7875.6|7865.6|7868.5|7858.5|7880.6|7870.6|7868.5|7858.5|261
1610382000000|2021-01-11 16:20:00|7868.8|7858.8|7872.4|7862.4|7873.1|7863.1|7861.1|7851.1|229
1610382300000|2021-01-11 16:25:00|7872.5|7862.5|7879.3|7869.3|7881.8|7871.8|7870.1|7860.1|235
1610382600000|2021-01-11 16:30:00|7879.1|7869.1|7870.6|7860.6|7879.1|7869.1|7867.1|7857.1|220
1610382900000|2021-01-11 16:35:00|7870.9|7860.9|7867.6|7857.6|7870.9|7860.9|7860.4|7850.4|216
1610383200000|2021-01-11 16:40:00|7867.4|7857.4|7877.4|7867.4|7878.3|7868.3|7864|7854|173
1610383500000|2021-01-11 16:45:00|7876.9|7866.9|7866.5|7856.5|7878.6|7868.6|7863.1|7853.1|174
1610383800000|2021-01-11 16:50:00|7866.6|7856.6|7865.1|7855.1|7869.8|7859.8|7864.4|7854.4|101
1610384100000|2021-01-11 16:55:00|7865.3|7855.3|7866.1|7856.1|7870.4|7860.4|7863.9|7853.9|136
1610384400000|2021-01-11 17:00:00|7866.4|7856.4|7867.6|7857.6|7870.9|7860.9|7858.1|7848.1|119
1610384700000|2021-01-11 17:05:00|7868.1|7858.1|7861.6|7851.6|7868.1|7858.1|7859.6|7849.6|77
1610385000000|2021-01-11 17:10:00|7861.9|7851.9|7861.6|7851.6|7868.6|7858.6|7860.6|7850.6|135
1610385300000|2021-01-11 17:15:00|7861.9|7851.9|7857.6|7847.6|7865.4|7855.4|7857.1|7847.1|75
1610385600000|2021-01-11 17:20:00|7858.1|7848.1|7853.3|7843.3|7858.1|7848.1|7852.6|7842.6|73
1610385900000|2021-01-11 17:25:00|7853.4|7843.4|7851.4|7841.4|7854.9|7844.9|7849.8|7839.8|94
1610386200000|2021-01-11 17:30:00|7851.1|7841.1|7858.5|7848.5|7866.1|7856.1|7850.5|7840.5|149
1610386500000|2021-01-11 17:35:00|7858.1|7848.1|7871.1|7861.1|7872.9|7862.9|7855|7845|168
1610386800000|2021-01-11 17:40:00|7871.3|7861.3|7874.8|7864.8|7874.9|7864.9|7866.4|7856.4|124
1610387100000|2021-01-11 17:45:00|7874.9|7864.9|7877.1|7867.1|7877.9|7867.9|7870.6|7860.6|121
1610387400000|2021-01-11 17:50:00|7877.4|7867.4|7883.1|7873.1|7885.9|7875.9|7877|7867|152
1610387700000|2021-01-11 17:55:00|7883.8|7873.8|7871.9|7861.9|7886.6|7876.6|7863.1|7853.1|340
1610413200000|2021-01-12 01:00:00|7900.3|7890.3|7898.5|7888.5|7905.5|7895.5|7894.9|7884.9|207
1610413500000|2021-01-12 01:05:00|7898.1|7888.1|7905.6|7895.6|7905.9|7895.9|7882.8|7872.8|337
1610413800000|2021-01-12 01:10:00|7905.5|7895.5|7910.6|7900.6|7916.9|7906.9|7901.3|7891.3|392
1610414100000|2021-01-12 01:15:00|7910.4|7900.4|7910.9|7900.9|7912|7902|7901.1|7891.1|239
1610414400000|2021-01-12 01:20:00|7911.1|7901.1|7899.9|7889.9|7912.4|7902.4|7899.9|7889.9|283
1610414700000|2021-01-12 01:25:00|7900.1|7890.1|7886.5|7876.5|7900.4|7890.4|7885.4|7875.4|335
1610415000000|2021-01-12 01:30:00|7885.4|7875.4|7894|7884|7895.8|7885.8|7880.6|7870.6|274
1610415300000|2021-01-12 01:35:00|7893.8|7883.8|7887.4|7877.4|7895.3|7885.3|7883|7873|296
1610415600000|2021-01-12 01:40:00|7886.9|7876.9|7890.5|7880.5|7893.3|7883.3|7882|7872|209
1610415900000|2021-01-12 01:45:00|7891.6|7881.6|7900.6|7890.6|7900.6|7890.6|7886.9|7876.9|161
1610416200000|2021-01-12 01:50:00|7901|7891|7907.9|7897.9|7909.1|7899.1|7900.4|7890.4|204
1610416500000|2021-01-12 01:55:00|7908|7898|7900.1|7890.1|7908.5|7898.5|7899.4|7889.4|154
1610416800000|2021-01-12 02:00:00|7900.3|7890.3|7907.9|7897.9|7917.3|7907.3|7900.3|7890.3|300
1610417100000|2021-01-12 02:05:00|7908|7898|7912.6|7902.6|7912.6|7902.6|7908|7898|184
1610417400000|2021-01-12 02:10:00|7912.9|7902.9|7906.8|7896.8|7915.3|7905.3|7905.4|7895.4|182
1610417700000|2021-01-12 02:15:00|7907|7897|7906.1|7896.1|7907|7897|7902.9|7892.9|63
1610418000000|2021-01-12 02:20:00|7906|7896|7907.1|7897.1|7907.1|7897.1|7904.5|7894.5|67
1610418300000|2021-01-12 02:25:00|7906.9|7896.9|7908.6|7898.6|7910.3|7900.3|7905.1|7895.1|48
1610418600000|2021-01-12 02:30:00|7908.9|7898.9|7914.9|7904.9|7916.5|7906.5|7908.4|7898.4|164
1610418900000|2021-01-12 02:35:00|7914.4|7904.4|7914.1|7904.1|7916.8|7906.8|7910.3|7900.3|205
1610419200000|2021-01-12 02:40:00|7913.9|7903.9|7908.4|7898.4|7913.9|7903.9|7902.8|7892.8|222
1610419500000|2021-01-12 02:45:00|7908.6|7898.6|7908.9|7898.9|7909.9|7899.9|7906.6|7896.6|95
1610419800000|2021-01-12 02:50:00|7908.8|7898.8|7904.4|7894.4|7908.8|7898.8|7901.3|7891.3|154
1610420100000|2021-01-12 02:55:00|7905.5|7895.5|7914.1|7904.1|7914.1|7904.1|7904.5|7894.5|106
1610420400000|2021-01-12 03:00:00|7913.9|7903.9|7915.9|7905.9|7917.3|7907.3|7911.5|7901.5|88
1610420700000|2021-01-12 03:05:00|7915.6|7905.6|7921.9|7911.9|7923.9|7913.9|7915.5|7905.5|185
1610421000000|2021-01-12 03:10:00|7922.3|7912.3|7916.8|7906.8|7923.3|7913.3|7916.6|7906.6|144
1610421300000|2021-01-12 03:15:00|7916.5|7906.5|7919.1|7909.1|7920.4|7910.4|7912.4|7902.4|105
1610421600000|2021-01-12 03:20:00|7919|7909|7917|7907|7921|7911|7914|7904|166
1610421900000|2021-01-12 03:25:00|7917.1|7907.1|7922.4|7912.4|7923.8|7913.8|7917.1|7907.1|87
1610422200000|2021-01-12 03:30:00|7922.3|7912.3|7918.5|7908.5|7922.3|7912.3|7914.8|7904.8|74
1610422500000|2021-01-12 03:35:00|7918.1|7908.1|7920.5|7910.5|7920.5|7910.5|7917.1|7907.1|39
1610422800000|2021-01-12 03:40:00|7920.1|7910.1|7915.9|7905.9|7920.5|7910.5|7915.1|7905.1|53
1610423100000|2021-01-12 03:45:00|7915.6|7905.6|7914.3|7904.3|7915.9|7905.9|7913.6|7903.6|40
1610423400000|2021-01-12 03:50:00|7914.6|7904.6|7915.1|7905.1|7917.3|7907.3|7914.6|7904.6|41
1610423700000|2021-01-12 03:55:00|7915|7905|7912.9|7902.9|7915|7905|7912.9|7902.9|36
1610424000000|2021-01-12 04:00:00|7913|7903|7914.9|7904.9|7915.6|7905.6|7913|7903|21
1610424300000|2021-01-12 04:05:00|7914.8|7904.8|7914.8|7904.8|7915.8|7905.8|7913.9|7903.9|36
1610424600000|2021-01-12 04:10:00|7914.3|7904.3|7914.6|7904.6|7916.3|7906.3|7914.1|7904.1|34
1610424900000|2021-01-12 04:15:00|7914.8|7904.8|7917.9|7907.9|7918.6|7908.6|7914.8|7904.8|35
1610425200000|2021-01-12 04:20:00|7917.5|7907.5|7914.9|7904.9|7917.5|7907.5|7914.9|7904.9|35
1610425500000|2021-01-12 04:25:00|7914.5|7904.5|7911.1|7901.1|7915|7905|7910.4|7900.4|41
1610425800000|2021-01-12 04:30:00|7911.5|7901.5|7911.9|7901.9|7915.1|7905.1|7911.5|7901.5|55
1610426100000|2021-01-12 04:35:00|7911.6|7901.6|7909.5|7899.5|7912.4|7902.4|7909.1|7899.1|38
1610426400000|2021-01-12 04:40:00|7909.4|7899.4|7909.6|7899.6|7909.6|7899.6|7908|7898|20
1610426700000|2021-01-12 04:45:00|7909.9|7899.9|7915.8|7905.8|7915.9|7905.9|7909.9|7899.9|30
1610427000000|2021-01-12 04:50:00|7915.6|7905.6|7912.8|7902.8|7917|7907|7912.4|7902.4|30
1610427300000|2021-01-12 04:55:00|7913|7903|7916|7906|7916.3|7906.3|7913|7903|38
1610427600000|2021-01-12 05:00:00|7915.9|7905.9|7913.9|7903.9|7917.9|7907.9|7913.9|7903.9|71
1610427900000|2021-01-12 05:05:00|7914|7904|7917.6|7907.6|7917.6|7907.6|7914|7904|58
1610428200000|2021-01-12 05:10:00|7917.9|7907.9|7922.9|7912.9|7923.5|7913.5|7917.6|7907.6|46
1610428500000|2021-01-12 05:15:00|7923|7913|7918.5|7908.5|7923.3|7913.3|7918.5|7908.5|42
1610428800000|2021-01-12 05:20:00|7918.6|7908.6|7919.9|7909.9|7919.9|7909.9|7918.6|7908.6|13
1610429100000|2021-01-12 05:25:00|7920.3|7910.3|7925.9|7915.9|7927.8|7917.8|7920.3|7910.3|53
1610429400000|2021-01-12 05:30:00|7926.1|7916.1|7936.5|7926.5|7939.4|7929.4|7926.1|7916.1|325
1610429700000|2021-01-12 05:35:00|7936.3|7926.3|7952.8|7942.8|7952.8|7942.8|7935.5|7925.5|192
1610430000000|2021-01-12 05:40:00|7952.6|7942.6|7960.9|7950.9|7962.6|7952.6|7949.6|7939.6|246
1610430300000|2021-01-12 05:45:00|7961|7951|7964.6|7954.6|7964.6|7954.6|7959.3|7949.3|169
1610430600000|2021-01-12 05:50:00|7965.1|7955.1|7972.5|7962.5|7973.4|7963.4|7962.8|7952.8|194
1610430900000|2021-01-12 05:55:00|7972.8|7962.8|7977.9|7967.9|7978.8|7968.8|7971.9|7961.9|271
1610431200000|2021-01-12 06:00:00|7977.6|7967.6|7964|7954|7979.1|7969.1|7961.4|7951.4|291
1610431500000|2021-01-12 06:05:00|7964.3|7954.3|7974|7964|7974.6|7964.6|7964|7954|188
1610431800000|2021-01-12 06:10:00|7974.4|7964.4|7971.5|7961.5|7976.3|7966.3|7968.8|7958.8|185
1610432100000|2021-01-12 06:15:00|7971.6|7961.6|7976.5|7966.5|7976.5|7966.5|7968.8|7958.8|191
1610432400000|2021-01-12 06:20:00|7977.3|7967.3|7979|7969|7986.3|7976.3|7976.1|7966.1|290
1610432700000|2021-01-12 06:25:00|7979.3|7969.3|7979.6|7969.6|7988.5|7978.5|7979|7969|223
1610433000000|2021-01-12 06:30:00|7979.4|7969.4|7990.9|7980.9|7992.5|7982.5|7979.1|7969.1|201
1610433300000|2021-01-12 06:35:00|7990.6|7980.6|7994.1|7984.1|7994.1|7984.1|7986.6|7976.6|115
1610433600000|2021-01-12 06:40:00|7994.5|7984.5|7990.9|7980.9|7995.4|7985.4|7987.6|7977.6|99
1610433900000|2021-01-12 06:45:00|7990.4|7980.4|7983.5|7973.5|7992.6|7982.6|7980.8|7970.8|177
1610434200000|2021-01-12 06:50:00|7983.4|7973.4|7988|7978|7990.9|7980.9|7979.8|7969.8|188
1610434500000|2021-01-12 06:55:00|7987.9|7977.9|7981.1|7971.1|7987.9|7977.9|7979.9|7969.9|106
1610434800000|2021-01-12 07:00:00|7980.4|7970.4|7982.1|7972.1|7983|7973|7977.1|7967.1|80
1610435100000|2021-01-12 07:05:00|7982.4|7972.4|7982.5|7972.5|7988.1|7978.1|7980.4|7970.4|71
1610435400000|2021-01-12 07:10:00|7982.4|7972.4|7986.4|7976.4|7987.6|7977.6|7982.1|7972.1|43
1610435700000|2021-01-12 07:15:00|7986.3|7976.3|7984.5|7974.5|7992.9|7982.9|7983.5|7973.5|80
1610436000000|2021-01-12 07:20:00|7984.9|7974.9|7983.3|7973.3|7988.9|7978.9|7979.1|7969.1|94
1610436300000|2021-01-12 07:25:00|7983.4|7973.4|7986.9|7976.9|7991|7981|7983.4|7973.4|66
1610436600000|2021-01-12 07:30:00|7987.4|7977.4|7988.9|7978.9|7996.9|7986.9|7987.4|7977.4|78
1610436900000|2021-01-12 07:35:00|7989|7979|7974.4|7964.4|7989.9|7979.9|7973.4|7963.4|104
1610437200000|2021-01-12 07:40:00|7974.6|7964.6|7975.8|7965.8|7976.9|7966.9|7973.6|7963.6|59
1610437500000|2021-01-12 07:45:00|7975.5|7965.5|7972.9|7962.9|7977.5|7967.5|7972.3|7962.3|93
1610437800000|2021-01-12 07:50:00|7973.1|7963.1|7976.9|7966.9|7976.9|7966.9|7972.5|7962.5|62
1610438100000|2021-01-12 07:55:00|7977.1|7967.1|7975.9|7965.9|7980.3|7970.3|7975.5|7965.5|87
1610438400000|2021-01-12 08:00:00|7976.1|7966.1|7982.6|7972.6|7984.1|7974.1|7969.9|7959.9|188
1610438700000|2021-01-12 08:05:00|7985.9|7975.9|7983.5|7973.5|7988.5|7978.5|7980.9|7970.9|183
1610439000000|2021-01-12 08:10:00|7983.3|7973.3|7977.6|7967.6|7985.4|7975.4|7977.1|7967.1|116
1610439300000|2021-01-12 08:15:00|7978.1|7968.1|7971.4|7961.4|7978.1|7968.1|7971.4|7961.4|120
1610439600000|2021-01-12 08:20:00|7971.1|7961.1|7975.4|7965.4|7975.6|7965.6|7969|7959|155
1610439900000|2021-01-12 08:25:00|7976.1|7966.1|7971.4|7961.4|7979|7969|7969.4|7959.4|128
1610440200000|2021-01-12 08:30:00|7971.5|7961.5|7976.1|7966.1|7977.8|7967.8|7971.4|7961.4|111
1610440500000|2021-01-12 08:35:00|7975.8|7965.8|7984.1|7974.1|7989.5|7979.5|7975.1|7965.1|141
1610440800000|2021-01-12 08:40:00|7983.8|7973.8|7978.3|7968.3|7988.8|7978.8|7976.9|7966.9|117
1610441100000|2021-01-12 08:45:00|7978.5|7968.5|7973.4|7963.4|7979.6|7969.6|7972.6|7962.6|134
1610441400000|2021-01-12 08:50:00|7973.1|7963.1|7973.3|7963.3|7975.1|7965.1|7967.6|7957.6|122
1610441700000|2021-01-12 08:55:00|7973.1|7963.1|7979.6|7969.6|7981.5|7971.5|7970.3|7960.3|139
1610442000000|2021-01-12 09:00:00|7980.1|7970.1|7978.1|7968.1|7982.6|7972.6|7977.1|7967.1|93
1610442300000|2021-01-12 09:05:00|7977.9|7967.9|7977.1|7967.1|7978.4|7968.4|7972.1|7962.1|110
1610442600000|2021-01-12 09:10:00|7976.9|7966.9|8018.1|8008.1|8019.6|8009.6|7976|7966|171
1610442900000|2021-01-12 09:15:00|8018.4|8008.4|8018.4|8008.4|8019.3|8009.3|8004.9|7994.9|207
1610443200000|2021-01-12 09:20:00|8018.1|8008.1|8022.8|8012.8|8023.9|8013.9|8014.6|8004.6|126
1610443500000|2021-01-12 09:25:00|8022.6|8012.6|8032.4|8022.4|8034.6|8024.6|8022.1|8012.1|128
1610443800000|2021-01-12 09:30:00|8032.8|8022.8|8027.1|8017.1|8038|8028|8023.6|8013.6|154
1610444100000|2021-01-12 09:35:00|8026.9|8016.9|8024.6|8014.6|8029.4|8019.4|8024.4|8014.4|68
1610444400000|2021-01-12 09:40:00|8024.3|8014.3|8035.4|8025.4|8040.6|8030.6|8024.3|8014.3|83
1610444700000|2021-01-12 09:45:00|8035.6|8025.6|8040.3|8030.3|8042.5|8032.5|8029.9|8019.9|212
1610445000000|2021-01-12 09:50:00|8040.4|8030.4|8034.6|8024.6|8043.9|8033.9|8034.6|8024.6|167
1610445300000|2021-01-12 09:55:00|8034.5|8024.5|8027.1|8017.1|8038.9|8028.9|8023.6|8013.6|205
1610445600000|2021-01-12 10:00:00|8026.6|8016.6|8030|8020|8032.9|8022.9|8023.5|8013.5|143
1610445900000|2021-01-12 10:05:00|8030.1|8020.1|8026.8|8016.8|8032.4|8022.4|8023.5|8013.5|64
1610446200000|2021-01-12 10:10:00|8026.6|8016.6|8023.1|8013.1|8028.4|8018.4|8019.1|8009.1|130
1610446500000|2021-01-12 10:15:00|8023.6|8013.6|8018.8|8008.8|8026.5|8016.5|8016.1|8006.1|126
1610446800000|2021-01-12 10:20:00|8019|8009|8024|8014|8024.6|8014.6|8017.8|8007.8|83
1610447100000|2021-01-12 10:25:00|8023.9|8013.9|8022.4|8012.4|8023.9|8013.9|8018.6|8008.6|73
1610447400000|2021-01-12 10:30:00|8022.1|8012.1|8019.5|8009.5|8025.6|8015.6|8019.1|8009.1|65
1610447700000|2021-01-12 10:35:00|8019.6|8009.6|8022.3|8012.3|8023.4|8013.4|8017.4|8007.4|82
1610448000000|2021-01-12 10:40:00|8023.4|8013.4|8025.9|8015.9|8026.6|8016.6|8020.4|8010.4|90
1610448300000|2021-01-12 10:45:00|8025.6|8015.6|8023.6|8013.6|8027.5|8017.5|8020.1|8010.1|77
1610448600000|2021-01-12 10:50:00|8023.4|8013.4|8024.3|8014.3|8024.8|8014.8|8020.9|8010.9|68
1610448900000|2021-01-12 10:55:00|8024.4|8014.4|8017|8007|8025.3|8015.3|8016.3|8006.3|86
1610449200000|2021-01-12 11:00:00|8017.1|8007.1|8009.1|7999.1|8021.1|8011.1|8007.4|7997.4|176
1610449500000|2021-01-12 11:05:00|8009.6|7999.6|8006.8|7996.8|8013.4|8003.4|8006.4|7996.4|82
1610449800000|2021-01-12 11:10:00|8006.5|7996.5|8007.4|7997.4|8008.8|7998.8|8006.1|7996.1|71
1610450100000|2021-01-12 11:15:00|8007.9|7997.9|8009.4|7999.4|8012.9|8002.9|8006.5|7996.5|66
1610450400000|2021-01-12 11:20:00|8009.8|7999.8|8008.9|7998.9|8012.1|8002.1|8007|7997|69
1610450700000|2021-01-12 11:25:00|8009.1|7999.1|8010.9|8000.9|8011.6|8001.6|8008.9|7998.9|63
1610451000000|2021-01-12 11:30:00|8011.1|8001.1|8012.4|8002.4|8015.9|8005.9|8009.9|7999.9|118
1610451300000|2021-01-12 11:35:00|8012.8|8002.8|8018.4|8008.4|8023.1|8013.1|8012.8|8002.8|90
1610451600000|2021-01-12 11:40:00|8017.5|8007.5|8013.4|8003.4|8018.9|8008.9|8011.4|8001.4|65
1610451900000|2021-01-12 11:45:00|8013.1|8003.1|8010.1|8000.1|8013.1|8003.1|8006.9|7996.9|97
1610452200000|2021-01-12 11:50:00|8009.5|7999.5|8009.1|7999.1|8012.1|8002.1|8006.4|7996.4|68
1610452500000|2021-01-12 11:55:00|8009.6|7999.6|7999.3|7989.3|8009.6|7999.6|7998.6|7988.6|94
1610452800000|2021-01-12 12:00:00|7999.4|7989.4|7998.4|7988.4|8001.9|7991.9|7996.9|7986.9|150
1610453100000|2021-01-12 12:05:00|7998.6|7988.6|7998.6|7988.6|8001.4|7991.4|7993.5|7983.5|150
1610453400000|2021-01-12 12:10:00|7998.5|7988.5|7998.4|7988.4|8003.4|7993.4|7996.6|7986.6|117
1610453700000|2021-01-12 12:15:00|7994.9|7984.9|7991.9|7981.9|7996.6|7986.6|7990.1|7980.1|130
1610454000000|2021-01-12 12:20:00|7992.1|7982.1|8000.9|7990.9|8003.9|7993.9|7991.4|7981.4|145
1610454300000|2021-01-12 12:25:00|8001|7991|7995.9|7985.9|8003.6|7993.6|7995.9|7985.9|155
1610454600000|2021-01-12 12:30:00|7996|7986|7997.9|7987.9|8000.5|7990.5|7991.3|7981.3|308
1610454900000|2021-01-12 12:35:00|7997.6|7987.6|8006.4|7996.4|8006.4|7996.4|7997.6|7987.6|100
1610455200000|2021-01-12 12:40:00|8006.1|7996.1|8008|7998|8012|8002|8006.1|7996.1|150
1610455500000|2021-01-12 12:45:00|8008.1|7998.1|8001.9|7991.9|8011.4|8001.4|8001.5|7991.5|149
1610455800000|2021-01-12 12:50:00|8002.1|7992.1|7996.6|7986.6|8004|7994|7996.6|7986.6|108
1610456100000|2021-01-12 12:55:00|7996.9|7986.9|8005.3|7995.3|8005.9|7995.9|7990.5|7980.5|139
1610456400000|2021-01-12 13:00:00|8006.1|7996.1|8013.5|8003.5|8013.9|8003.9|7995.4|7985.4|445
1610456700000|2021-01-12 13:05:00|8013.6|8003.6|8010.9|8000.9|8015.1|8005.1|8000.1|7990.1|306
1610457000000|2021-01-12 13:10:00|8010.1|8000.1|7986.4|7976.4|8010.1|8000.1|7982.3|7972.3|387
1610457300000|2021-01-12 13:15:00|7986.6|7976.6|7967.1|7957.1|7991.4|7981.4|7960.6|7950.6|446
1610457600000|2021-01-12 13:20:00|7966.8|7956.8|7973.6|7963.6|7978.9|7968.9|7966.3|7956.3|430
1610457900000|2021-01-12 13:25:00|7975.1|7965.1|7983.9|7973.9|7987.4|7977.4|7973.5|7963.5|273
1610458200000|2021-01-12 13:30:00|7984.1|7974.1|7984.4|7974.4|7991.6|7981.6|7982.4|7972.4|253
1610458500000|2021-01-12 13:35:00|7984.5|7974.5|7977.5|7967.5|7994.3|7984.3|7977.5|7967.5|226
1610458800000|2021-01-12 13:40:00|7977.9|7967.9|7981.8|7971.8|7981.8|7971.8|7971.6|7961.6|246
1610459100000|2021-01-12 13:45:00|7981.6|7971.6|7986.6|7976.6|7992.6|7982.6|7980.1|7970.1|248
1610459400000|2021-01-12 13:50:00|7986.9|7976.9|7987.6|7977.6|7991.4|7981.4|7985.6|7975.6|179
1610459700000|2021-01-12 13:55:00|7987.5|7977.5|7976.1|7966.1|7987.5|7977.5|7965.9|7955.9|324
1610460000000|2021-01-12 14:00:00|7975.9|7965.9|7976.4|7966.4|7983.1|7973.1|7969.8|7959.8|221
1610460300000|2021-01-12 14:05:00|7976.1|7966.1|7985|7975|7986.4|7976.4|7967.4|7957.4|334
1610460600000|2021-01-12 14:10:00|7984.8|7974.8|7986.9|7976.9|7989.6|7979.6|7981.9|7971.9|249
1610460900000|2021-01-12 14:15:00|7986.8|7976.8|7988.4|7978.4|7996.4|7986.4|7983.6|7973.6|274
1610461200000|2021-01-12 14:20:00|7988|7978|7995.6|7985.6|7995.6|7985.6|7985.1|7975.1|212
1610461500000|2021-01-12 14:25:00|7996.6|7986.6|7979.1|7969.1|7996.6|7986.6|7976.1|7966.1|321
1610461800000|2021-01-12 14:30:00|7978.9|7968.9|7993.4|7983.4|7996.9|7986.9|7978.4|7968.4|363
1610462100000|2021-01-12 14:35:00|7993.6|7983.6|7988.1|7978.1|7993.6|7983.6|7986.1|7976.1|269
1610462400000|2021-01-12 14:40:00|7988|7978|7980.6|7970.6|7990.1|7980.1|7977.1|7967.1|254
1610462700000|2021-01-12 14:45:00|7980|7970|7972.6|7962.6|7983.1|7973.1|7972.4|7962.4|229
1610463000000|2021-01-12 14:50:00|7972.9|7962.9|7981.4|7971.4|7984.6|7974.6|7966|7956|316
1610463300000|2021-01-12 14:55:00|7981|7971|7986.9|7976.9|7991.1|7981.1|7980.8|7970.8|236
1610463600000|2021-01-12 15:00:00|7986.4|7976.4|7999.4|7989.4|8000.9|7990.9|7980.6|7970.6|320
1610463900000|2021-01-12 15:05:00|7999.6|7989.6|8009.9|7999.9|8010.1|8000.1|7995.9|7985.9|361
1610464200000|2021-01-12 15:10:00|8010.3|8000.3|8005.5|7995.5|8013.5|8003.5|8005.5|7995.5|227
1610464500000|2021-01-12 15:15:00|8005.6|7995.6|8020.9|8010.9|8024.4|8014.4|8005.6|7995.6|303
1610464800000|2021-01-12 15:20:00|8021.1|8011.1|8024.6|8014.6|8026.9|8016.9|8018.4|8008.4|188
1610465100000|2021-01-12 15:25:00|8017.8|8007.8|8011.1|8001.1|8024.6|8014.6|8010.1|8000.1|257
1610465400000|2021-01-12 15:30:00|8011.4|8001.4|8022|8012|8024.4|8014.4|8011.1|8001.1|221
1610465700000|2021-01-12 15:35:00|8022.1|8012.1|8014.4|8004.4|8022.4|8012.4|8009.1|7999.1|176
1610466000000|2021-01-12 15:40:00|8014.3|8004.3|8014.1|8004.1|8017.8|8007.8|8008.8|7998.8|147
1610466300000|2021-01-12 15:45:00|8014.4|8004.4|8008.6|7998.6|8014.6|8004.6|8006.9|7996.9|213
1610466600000|2021-01-12 15:50:00|8008.8|7998.8|8009.9|7999.9|8009.9|7999.9|8003.1|7993.1|197
1610466900000|2021-01-12 15:55:00|8010.4|8000.4|8002.4|7992.4|8011.4|8001.4|8000.6|7990.6|214
1610467200000|2021-01-12 16:00:00|8002.1|7992.1|8003.6|7993.6|8009.1|7999.1|8000.6|7990.6|213
1610467500000|2021-01-12 16:05:00|8003.8|7993.8|7997.4|7987.4|8007.6|7997.6|7994.9|7984.9|169
1610467800000|2021-01-12 16:10:00|7997.8|7987.8|7999.9|7989.9|7999.9|7989.9|7994.6|7984.6|91
1610468100000|2021-01-12 16:15:00|8000|7990|8000.1|7990.1|8005.1|7995.1|7994.6|7984.6|196
1610468400000|2021-01-12 16:20:00|7999.9|7989.9|7999.1|7989.1|8001.9|7991.9|7997.1|7987.1|121
1610468700000|2021-01-12 16:25:00|7998.9|7988.9|7990.6|7980.6|8000.1|7990.1|7989.6|7979.6|188
1610469000000|2021-01-12 16:30:00|7990.4|7980.4|7987.9|7977.9|7992.3|7982.3|7985.4|7975.4|157
1610469300000|2021-01-12 16:35:00|7987.6|7977.6|7982.9|7972.9|7987.6|7977.6|7977.9|7967.9|217
1610469600000|2021-01-12 16:40:00|7982.6|7972.6|7976.1|7966.1|7982.6|7972.6|7973.4|7963.4|171
1610469900000|2021-01-12 16:45:00|7976.3|7966.3|7979.3|7969.3|7984.4|7974.4|7976.3|7966.3|240
1610470200000|2021-01-12 16:50:00|7979.5|7969.5|7975.1|7965.1|7984.1|7974.1|7973.4|7963.4|194
1610470500000|2021-01-12 16:55:00|7975.4|7965.4|7982.4|7972.4|7983.4|7973.4|7975.4|7965.4|162
1610470800000|2021-01-12 17:00:00|7981.9|7971.9|7981.6|7971.6|7989|7979|7981.4|7971.4|120
1610471100000|2021-01-12 17:05:00|7981.1|7971.1|7974.6|7964.6|7981.3|7971.3|7974.6|7964.6|142
1610471400000|2021-01-12 17:10:00|7975.4|7965.4|7969|7959|7976.1|7966.1|7968.6|7958.6|120
1610471700000|2021-01-12 17:15:00|7968.8|7958.8|7968.3|7958.3|7972.1|7962.1|7962.3|7952.3|163
1610472000000|2021-01-12 17:20:00|7968|7958|7953.9|7943.9|7968.5|7958.5|7950.9|7940.9|141
1610472300000|2021-01-12 17:25:00|7954.5|7944.5|7974.1|7964.1|7974.1|7964.1|7954.5|7944.5|225
1610472600000|2021-01-12 17:30:00|7974.4|7964.4|7973.1|7963.1|7974.6|7964.6|7969|7959|126
1610472900000|2021-01-12 17:35:00|7973.4|7963.4|7976.4|7966.4|7979.5|7969.5|7973.1|7963.1|103
1610473200000|2021-01-12 17:40:00|7976.6|7966.6|7976.4|7966.4|7976.9|7966.9|7971.1|7961.1|78
1610473500000|2021-01-12 17:45:00|7976.3|7966.3|7980.9|7970.9|7980.9|7970.9|7973.4|7963.4|127
1610473800000|2021-01-12 17:50:00|7981|7971|7980.4|7970.4|7986.4|7976.4|7979.6|7969.6|135
1610474100000|2021-01-12 17:55:00|7980.6|7970.6|7961.8|7951.8|7980.6|7970.6|7961.8|7951.8|254
1610499600000|2021-01-13 01:00:00|8036.3|8026.3|8027.8|8017.8|8042|8032|8026.6|8016.6|214
1610499900000|2021-01-13 01:05:00|8027.6|8017.6|8036.8|8026.8|8047.1|8037.1|8027|8017|310
1610500200000|2021-01-13 01:10:00|8037.3|8027.3|8055.9|8045.9|8057.5|8047.5|8037.3|8027.3|263
1610500500000|2021-01-13 01:15:00|8055.6|8045.6|8045.8|8035.8|8055.6|8045.6|8042.6|8032.6|234
1610500800000|2021-01-13 01:20:00|8045.9|8035.9|8047.8|8037.8|8048.6|8038.6|8044.5|8034.5|160
1610501100000|2021-01-13 01:25:00|8047.6|8037.6|8044.9|8034.9|8047.8|8037.8|8036.5|8026.5|160
1610501400000|2021-01-13 01:30:00|8045.4|8035.4|8047.9|8037.9|8048.4|8038.4|8035.6|8025.6|178
1610501700000|2021-01-13 01:35:00|8048.3|8038.3|8042.6|8032.6|8049.5|8039.5|8042|8032|184
1610502000000|2021-01-13 01:40:00|8042.9|8032.9|8035.6|8025.6|8042.9|8032.9|8031.3|8021.3|236
1610502300000|2021-01-13 01:45:00|8035.4|8025.4|8029.5|8019.5|8035.4|8025.4|8022.9|8012.9|285
1610502600000|2021-01-13 01:50:00|8029.9|8019.9|8022.1|8012.1|8036.5|8026.5|8020.9|8010.9|213
1610502900000|2021-01-13 01:55:00|8022.6|8012.6|8032.9|8022.9|8034.9|8024.9|8022.6|8012.6|215
1610503200000|2021-01-13 02:00:00|8033|8023|8032.3|8022.3|8038.5|8028.5|8029.3|8019.3|133
1610503500000|2021-01-13 02:05:00|8032.1|8022.1|8028.4|8018.4|8032.8|8022.8|8024.5|8014.5|140
1610503800000|2021-01-13 02:10:00|8028|8018|8034.4|8024.4|8035|8025|8027.1|8017.1|137
1610504100000|2021-01-13 02:15:00|8034.5|8024.5|8032.4|8022.4|8035|8025|8032.1|8022.1|42
1610504400000|2021-01-13 02:20:00|8032.5|8022.5|8037.8|8027.8|8038.5|8028.5|8032.5|8022.5|65
1610504700000|2021-01-13 02:25:00|8037.6|8027.6|8036|8026|8038|8028|8034.1|8024.1|59
1610505000000|2021-01-13 02:30:00|8035.9|8025.9|8027.4|8017.4|8036.9|8026.9|8024.5|8014.5|222
1610505300000|2021-01-13 02:35:00|8027|8017|8027.1|8017.1|8028.6|8018.6|8020|8010|172
1610505600000|2021-01-13 02:40:00|8027|8017|8030.3|8020.3|8030.3|8020.3|8024.4|8014.4|134
1610505900000|2021-01-13 02:45:00|8030.5|8020.5|8029.4|8019.4|8031.1|8021.1|8023.6|8013.6|117
1610506200000|2021-01-13 02:50:00|8029.6|8019.6|8034.1|8024.1|8036.9|8026.9|8027.4|8017.4|150
1610506500000|2021-01-13 02:55:00|8034|8024|8031.4|8021.4|8036.1|8026.1|8030.4|8020.4|137
1610506800000|2021-01-13 03:00:00|8030.6|8020.6|8039.6|8029.6|8039.6|8029.6|8030.6|8020.6|103
1610507100000|2021-01-13 03:05:00|8039.9|8029.9|8043.4|8033.4|8043.6|8033.6|8038.1|8028.1|130
1610507400000|2021-01-13 03:10:00|8043.6|8033.6|8049|8039|8049.6|8039.6|8042.4|8032.4|131
1610507700000|2021-01-13 03:15:00|8049.3|8039.3|8045.5|8035.5|8049.5|8039.5|8037.8|8027.8|183
1610508000000|2021-01-13 03:20:00|8045.4|8035.4|8037.1|8027.1|8045.4|8035.4|8035.4|8025.4|122
1610508300000|2021-01-13 03:25:00|8037|8027|8038.5|8028.5|8043.9|8033.9|8036.9|8026.9|108
1610508600000|2021-01-13 03:30:00|8038.3|8028.3|8040.9|8030.9|8041|8031|8038|8028|26
1610508900000|2021-01-13 03:35:00|8041|8031|8039.5|8029.5|8042.3|8032.3|8038.4|8028.4|46
1610509200000|2021-01-13 03:40:00|8039.3|8029.3|8039.5|8029.5|8040.1|8030.1|8039|8029|16
1610509500000|2021-01-13 03:45:00|8039.6|8029.6|8040.4|8030.4|8040.4|8030.4|8036.9|8026.9|43
1610509800000|2021-01-13 03:50:00|8040.6|8030.6|8041.4|8031.4|8043.9|8033.9|8040.4|8030.4|53
1610510100000|2021-01-13 03:55:00|8041.3|8031.3|8043.9|8033.9|8043.9|8033.9|8039.6|8029.6|40
1610510400000|2021-01-13 04:00:00|8043.6|8033.6|8043.3|8033.3|8043.6|8033.6|8041.4|8031.4|36
1610510700000|2021-01-13 04:05:00|8043.1|8033.1|8045.1|8035.1|8045.9|8035.9|8039|8029|48
1610511000000|2021-01-13 04:10:00|8044.6|8034.6|8045.4|8035.4|8045.9|8035.9|8042.9|8032.9|41
1610511300000|2021-01-13 04:15:00|8045.9|8035.9|8048.5|8038.5|8048.8|8038.8|8044.6|8034.6|27
1610511600000|2021-01-13 04:20:00|8048.4|8038.4|8047|8037|8048.5|8038.5|8047|8037|19
1610511900000|2021-01-13 04:25:00|8046.9|8036.9|8043.9|8033.9|8046.9|8036.9|8043.8|8033.8|25
1610512200000|2021-01-13 04:30:00|8044|8034|8039.9|8029.9|8045.9|8035.9|8039.4|8029.4|29
1610512500000|2021-01-13 04:35:00|8040.4|8030.4|8042.6|8032.6|8043.1|8033.1|8040.4|8030.4|23
1610512800000|2021-01-13 04:40:00|8042.9|8032.9|8041.6|8031.6|8042.9|8032.9|8040.4|8030.4|25
1610513100000|2021-01-13 04:45:00|8041.9|8031.9|8044.5|8034.5|8045.1|8035.1|8041.6|8031.6|30
1610513400000|2021-01-13 04:50:00|8044.3|8034.3|8041|8031|8044.3|8034.3|8041|8031|32
1610513700000|2021-01-13 04:55:00|8041.4|8031.4|8037.6|8027.6|8041.4|8031.4|8037.3|8027.3|33
1610514000000|2021-01-13 05:00:00|8038.1|8028.1|8039.5|8029.5|8039.5|8029.5|8037.4|8027.4|50
1610514300000|2021-01-13 05:05:00|8039.4|8029.4|8038.4|8028.4|8040.3|8030.3|8037.9|8027.9|84
1610514600000|2021-01-13 05:10:00|8038.3|8028.3|8040.4|8030.4|8041|8031|8037.4|8027.4|76
1610514900000|2021-01-13 05:15:00|8039.9|8029.9|8034.9|8024.9|8039.9|8029.9|8034.9|8024.9|43
1610515200000|2021-01-13 05:20:00|8035.3|8025.3|8034|8024|8035.3|8025.3|8033.6|8023.6|42
1610515500000|2021-01-13 05:25:00|8034.3|8024.3|8032.1|8022.1|8035.1|8025.1|8030.1|8020.1|79
1610515800000|2021-01-13 05:30:00|8032.3|8022.3|8020.1|8010.1|8032.8|8022.8|8014.3|8004.3|308
1610516100000|2021-01-13 05:35:00|8020.4|8010.4|8017.9|8007.9|8022.9|8012.9|8017.8|8007.8|181
1610516400000|2021-01-13 05:40:00|8017.6|8007.6|8022.9|8012.9|8022.9|8012.9|8015.9|8005.9|96
1610516700000|2021-01-13 05:45:00|8022.8|8012.8|8019.4|8009.4|8023|8013|8019|8009|104
1610517000000|2021-01-13 05:50:00|8019.8|8009.8|8017.8|8007.8|8022.8|8012.8|8014.6|8004.6|119
1610517300000|2021-01-13 05:55:00|8017.4|8007.4|8023.6|8013.6|8024.8|8014.8|8017.1|8007.1|96
1610517600000|2021-01-13 06:00:00|8024|8014|8024.9|8014.9|8026|8016|8016.9|8006.9|177
1610517900000|2021-01-13 06:05:00|8025.1|8015.1|8022.4|8012.4|8028.3|8018.3|8019.4|8009.4|165
1610518200000|2021-01-13 06:10:00|8022.6|8012.6|8012.9|8002.9|8022.8|8012.8|8012.5|8002.5|172
1610518500000|2021-01-13 06:15:00|8013|8003|8011.1|8001.1|8016|8006|8011.1|8001.1|124
1610518800000|2021-01-13 06:20:00|8010.8|8000.8|8021.3|8011.3|8021.6|8011.6|8009.6|7999.6|170
1610519100000|2021-01-13 06:25:00|8021.5|8011.5|8019.4|8009.4|8025|8015|8018.4|8008.4|161
1610519400000|2021-01-13 06:30:00|8019.1|8009.1|8011.3|8001.3|8019.5|8009.5|8011|8001|130
1610519700000|2021-01-13 06:35:00|8011|8001|8011.1|8001.1|8012.4|8002.4|8005.8|7995.8|158
1610520000000|2021-01-13 06:40:00|8010.6|8000.6|8006.3|7996.3|8010.6|8000.6|7999.5|7989.5|224
1610520300000|2021-01-13 06:45:00|8006.5|7996.5|8013.9|8003.9|8015.8|8005.8|8006.3|7996.3|194
1610520600000|2021-01-13 06:50:00|8014.1|8004.1|8012.4|8002.4|8015.1|8005.1|8010.6|8000.6|100
1610520900000|2021-01-13 06:55:00|8012.1|8002.1|8019.3|8009.3|8023.3|8013.3|8011.9|8001.9|191
1610521200000|2021-01-13 07:00:00|8019.1|8009.1|8016.3|8006.3|8020|8010|8012.6|8002.6|61
1610521500000|2021-01-13 07:05:00|8016.1|8006.1|8011.9|8001.9|8016.1|8006.1|8010.6|8000.6|24
1610521800000|2021-01-13 07:10:00|8012|8002|8012.9|8002.9|8013.8|8003.8|8011.3|8001.3|42
1610522100000|2021-01-13 07:15:00|8013.4|8003.4|8014.9|8004.9|8017.9|8007.9|8013|8003|27
1610522400000|2021-01-13 07:20:00|8015|8005|8010.6|8000.6|8017.3|8007.3|8010.4|8000.4|28
1610522700000|2021-01-13 07:25:00|8010.8|8000.8|8016.4|8006.4|8016.4|8006.4|8010.6|8000.6|35
1610523000000|2021-01-13 07:30:00|8016.6|8006.6|8018.5|8008.5|8021|8011|8013.6|8003.6|79
1610523300000|2021-01-13 07:35:00|8018.6|8008.6|8005.3|7995.3|8019.4|8009.4|8005.3|7995.3|72
1610523600000|2021-01-13 07:40:00|8005|7995|7996|7986|8005|7995|7988.3|7978.3|124
1610523900000|2021-01-13 07:45:00|7996.3|7986.3|8001.1|7991.1|8002|7992|7995.3|7985.3|54
1610524200000|2021-01-13 07:50:00|8001.5|7991.5|7999.1|7989.1|8001.9|7991.9|7998.1|7988.1|50
1610524500000|2021-01-13 07:55:00|7999|7989|7995.4|7985.4|7999|7989|7993.4|7983.4|55
1610524800000|2021-01-13 08:00:00|7995.1|7985.1|7992.6|7982.6|7999.6|7989.6|7991.1|7981.1|163
1610525100000|2021-01-13 08:05:00|7992.1|7982.1|8002|7992|8002.6|7992.6|7988.1|7978.1|95
1610525400000|2021-01-13 08:10:00|8001.9|7991.9|7997.4|7987.4|8005.5|7995.5|7996.6|7986.6|58
1610525700000|2021-01-13 08:15:00|7997.1|7987.1|7991.1|7981.1|7999.4|7989.4|7989|7979|112
1610526000000|2021-01-13 08:20:00|7991.6|7981.6|7982.4|7972.4|7992.4|7982.4|7976.6|7966.6|94
1610526300000|2021-01-13 08:25:00|7982.8|7972.8|7982.9|7972.9|7985.6|7975.6|7981.1|7971.1|95
1610526600000|2021-01-13 08:30:00|7982.4|7972.4|7978.3|7968.3|7986.4|7976.4|7978.3|7968.3|73
1610526900000|2021-01-13 08:35:00|7978|7968|7968.1|7958.1|7978|7968|7968|7958|126
1610527200000|2021-01-13 08:40:00|7968.5|7958.5|7981|7971|7981.5|7971.5|7968.5|7958.5|110
1610527500000|2021-01-13 08:45:00|7981.1|7971.1|7969.4|7959.4|7981.1|7971.1|7969.4|7959.4|83
1610527800000|2021-01-13 08:50:00|7969.3|7959.3|7971.4|7961.4|7971.4|7961.4|7966.9|7956.9|104
1610528100000|2021-01-13 08:55:00|7970.9|7960.9|7975.5|7965.5|7977.1|7967.1|7968.5|7958.5|67
1610528400000|2021-01-13 09:00:00|7975.9|7965.9|7966.4|7956.4|7976.4|7966.4|7965.9|7955.9|69
1610528700000|2021-01-13 09:05:00|7966.6|7956.6|7973.1|7963.1|7973.5|7963.5|7966.4|7956.4|42
1610529000000|2021-01-13 09:10:00|7973|7963|7978.4|7968.4|7984.9|7974.9|7972.9|7962.9|111
1610529300000|2021-01-13 09:15:00|7978.1|7968.1|7983.1|7973.1|7985.3|7975.3|7973.6|7963.6|135
1610529600000|2021-01-13 09:20:00|7982.9|7972.9|7986|7976|7986|7976|7978.3|7968.3|116
1610529900000|2021-01-13 09:25:00|7985.9|7975.9|7982.4|7972.4|7989.5|7979.5|7982.4|7972.4|74
1610530200000|2021-01-13 09:30:00|7982.1|7972.1|7982.1|7972.1|7984.9|7974.9|7980.6|7970.6|38
1610530500000|2021-01-13 09:35:00|7981.9|7971.9|7979.1|7969.1|7981.9|7971.9|7976|7966|27
1610530800000|2021-01-13 09:40:00|7978.9|7968.9|7985.5|7975.5|7985.6|7975.6|7978.6|7968.6|47
1610531100000|2021-01-13 09:45:00|7985.6|7975.6|7983.8|7973.8|7987|7977|7982.6|7972.6|37
1610531400000|2021-01-13 09:50:00|7984.1|7974.1|7982.5|7972.5|7986.1|7976.1|7982.5|7972.5|37
1610531700000|2021-01-13 09:55:00|7983|7973|7991.4|7981.4|7994.4|7984.4|7983|7973|31
1610532000000|2021-01-13 10:00:00|7991.1|7981.1|7983.9|7973.9|7991.3|7981.3|7983.9|7973.9|45
1610532300000|2021-01-13 10:05:00|7984.1|7974.1|7988.3|7978.3|7988.4|7978.4|7984.1|7974.1|28
1610532600000|2021-01-13 10:10:00|7988.4|7978.4|7991.8|7981.8|7995.4|7985.4|7988.4|7978.4|65
1610532900000|2021-01-13 10:15:00|7991.6|7981.6|7983.9|7973.9|7991.8|7981.8|7983.4|7973.4|24
1610533200000|2021-01-13 10:20:00|7984.1|7974.1|7998|7988|7999.8|7989.8|7984.1|7974.1|118
1610533500000|2021-01-13 10:25:00|7998.1|7988.1|7992.6|7982.6|8002.4|7992.4|7991.6|7981.6|76
1610533800000|2021-01-13 10:30:00|7992.5|7982.5|7989.1|7979.1|7993.8|7983.8|7985.6|7975.6|163
1610534100000|2021-01-13 10:35:00|7989|7979|7988.4|7978.4|7991.1|7981.1|7984.9|7974.9|97
1610534400000|2021-01-13 10:40:00|7988.3|7978.3|8001.9|7991.9|8002.4|7992.4|7988|7978|86
1610534700000|2021-01-13 10:45:00|8002.4|7992.4|8001.9|7991.9|8002.4|7992.4|7995.9|7985.9|75
1610535000000|2021-01-13 10:50:00|8001.8|7991.8|7999.5|7989.5|8001.8|7991.8|7997.6|7987.6|55
1610535300000|2021-01-13 10:55:00|7999.8|7989.8|8006.8|7996.8|8008.4|7998.4|7999.6|7989.6|60
1610535600000|2021-01-13 11:00:00|8006.9|7996.9|8005.1|7995.1|8007.1|7997.1|8004.4|7994.4|64
1610535900000|2021-01-13 11:05:00|8005.3|7995.3|7998.1|7988.1|8005.3|7995.3|7996|7986|87
1610536200000|2021-01-13 11:10:00|7998.4|7988.4|7999|7989|8000.1|7990.1|7996.1|7986.1|55
1610536500000|2021-01-13 11:15:00|7999.1|7989.1|7999.1|7989.1|7999.6|7989.6|7996.3|7986.3|52
1610536800000|2021-01-13 11:20:00|7999.4|7989.4|8004.9|7994.9|8005|7995|7998|7988|60
1610537100000|2021-01-13 11:25:00|8004.8|7994.8|7994.8|7984.8|8004.8|7994.8|7994.8|7984.8|68
1610537400000|2021-01-13 11:30:00|7994.5|7984.5|7990.3|7980.3|7995.4|7985.4|7985.4|7975.4|122
1610537700000|2021-01-13 11:35:00|7989.9|7979.9|7988.8|7978.8|7990.1|7980.1|7988.4|7978.4|62
1610538000000|2021-01-13 11:40:00|7988.5|7978.5|7991.3|7981.3|7993.6|7983.6|7986.9|7976.9|46
1610538300000|2021-01-13 11:45:00|7991|7981|7993.8|7983.8|7994.4|7984.4|7989.6|7979.6|53
1610538600000|2021-01-13 11:50:00|7993.6|7983.6|7993.4|7983.4|7994|7984|7991.6|7981.6|36
1610538900000|2021-01-13 11:55:00|7993.1|7983.1|7986.9|7976.9|7993.1|7983.1|7986.6|7976.6|54
1610539200000|2021-01-13 12:00:00|7986.6|7976.6|7978.4|7968.4|7988.1|7978.1|7976.4|7966.4|79
1610539500000|2021-01-13 12:05:00|7978|7968|7984|7974|7984.6|7974.6|7977.9|7967.9|88
1610539800000|2021-01-13 12:10:00|7981.1|7971.1|7978.1|7968.1|7985.4|7975.4|7976.5|7966.5|83
1610540100000|2021-01-13 12:15:00|7978.3|7968.3|7978.1|7968.1|7980.4|7970.4|7977.5|7967.5|60
1610540400000|2021-01-13 12:20:00|7977.8|7967.8|7987.6|7977.6|7987.6|7977.6|7977.1|7967.1|109
1610540700000|2021-01-13 12:25:00|7987.4|7977.4|7983.6|7973.6|7987.9|7977.9|7982.4|7972.4|78
1610541000000|2021-01-13 12:30:00|7983.9|7973.9|7975|7965|7983.9|7973.9|7970.4|7960.4|224
1610541300000|2021-01-13 12:35:00|7975.1|7965.1|7981.1|7971.1|7984|7974|7975.1|7965.1|129
1610541600000|2021-01-13 12:40:00|7981.3|7971.3|7985.8|7975.8|7986.5|7976.5|7981.3|7971.3|59
1610541900000|2021-01-13 12:45:00|7985.9|7975.9|7983.9|7973.9|7987.6|7977.6|7983.9|7973.9|52
1610542200000|2021-01-13 12:50:00|7984.4|7974.4|7980.9|7970.9|7984.4|7974.4|7979.9|7969.9|105
1610542500000|2021-01-13 12:55:00|7981.1|7971.1|7976.1|7966.1|7983.6|7973.6|7974.3|7964.3|131
1610542800000|2021-01-13 13:00:00|7977.4|7967.4|7984.6|7974.6|7990.4|7980.4|7977.4|7967.4|355
1610543100000|2021-01-13 13:05:00|7984.5|7974.5|7977.4|7967.4|7984.8|7974.8|7974.1|7964.1|242
1610543400000|2021-01-13 13:10:00|7977.1|7967.1|7981|7971|7984.4|7974.4|7975.9|7965.9|179
1610543700000|2021-01-13 13:15:00|7980.6|7970.6|7982.1|7972.1|7983|7973|7976.5|7966.5|158
1610544000000|2021-01-13 13:20:00|7981.9|7971.9|7983.9|7973.9|7984.4|7974.4|7978.3|7968.3|131
1610544300000|2021-01-13 13:25:00|7983.8|7973.8|7991.1|7981.1|7991.1|7981.1|7982|7972|160
1610544600000|2021-01-13 13:30:00|7991|7981|8004.3|7994.3|8009.1|7999.1|7990.6|7980.6|263
1610544900000|2021-01-13 13:35:00|8004.5|7994.5|8014.5|8004.5|8021.3|8011.3|8004|7994|320
1610545200000|2021-01-13 13:40:00|8014.1|8004.1|8013.1|8003.1|8018.4|8008.4|8011.4|8001.4|234
1610545500000|2021-01-13 13:45:00|8012.9|8002.9|8002.9|7992.9|8014.4|8004.4|7998.3|7988.3|221
1610545800000|2021-01-13 13:50:00|8002.8|7992.8|8005.6|7995.6|8008.1|7998.1|8002.1|7992.1|159
1610546100000|2021-01-13 13:55:00|8005.4|7995.4|8003.4|7993.4|8011.4|8001.4|8001.5|7991.5|167
1610546400000|2021-01-13 14:00:00|8003.3|7993.3|8007.5|7997.5|8008.9|7998.9|7999.6|7989.6|195
1610546700000|2021-01-13 14:05:00|8007.1|7997.1|8017|8007|8018.4|8008.4|8007.1|7997.1|245
1610547000000|2021-01-13 14:10:00|8016.9|8006.9|8018.1|8008.1|8019.1|8009.1|8011.4|8001.4|240
1610547300000|2021-01-13 14:15:00|8018.4|8008.4|8013.8|8003.8|8020.1|8010.1|8009.9|7999.9|215
1610547600000|2021-01-13 14:20:00|8014.1|8004.1|8009.4|7999.4|8015.1|8005.1|8007.9|7997.9|190
1610547900000|2021-01-13 14:25:00|8009.6|7999.6|7993.6|7983.6|8019.1|8009.1|7993.6|7983.6|297
1610548200000|2021-01-13 14:30:00|7993.9|7983.9|7991.1|7981.1|8004.6|7994.6|7981.9|7971.9|405
1610548500000|2021-01-13 14:35:00|7990.9|7980.9|7973.9|7963.9|7990.9|7980.9|7973.4|7963.4|467
1610548800000|2021-01-13 14:40:00|7973.8|7963.8|7961.1|7951.1|7981.4|7971.4|7961.1|7951.1|397
1610549100000|2021-01-13 14:45:00|7960.9|7950.9|7967.6|7957.6|7974.1|7964.1|7958|7948|365
1610549400000|2021-01-13 14:50:00|7967.8|7957.8|7983.1|7973.1|7990.4|7980.4|7967.8|7957.8|297
1610549700000|2021-01-13 14:55:00|7983.3|7973.3|7980.6|7970.6|7991.8|7981.8|7980.6|7970.6|233
1610550000000|2021-01-13 15:00:00|7981|7971|7975.1|7965.1|7989.4|7979.4|7964.4|7954.4|308
1610550300000|2021-01-13 15:05:00|7974.6|7964.6|7986.9|7976.9|7988.1|7978.1|7971.8|7961.8|241
1610550600000|2021-01-13 15:10:00|7987.1|7977.1|7993.9|7983.9|7999.4|7989.4|7987.1|7977.1|243
1610550900000|2021-01-13 15:15:00|7993.6|7983.6|7997.9|7987.9|7998.4|7988.4|7989.9|7979.9|204
1610551200000|2021-01-13 15:20:00|7997.6|7987.6|7999.1|7989.1|8003.1|7993.1|7995.6|7985.6|169
1610551500000|2021-01-13 15:25:00|7999.4|7989.4|8003.9|7993.9|8003.9|7993.9|7992.6|7982.6|137
1610551800000|2021-01-13 15:30:00|8003.6|7993.6|8000.9|7990.9|8003.6|7993.6|7991.6|7981.6|178
1610552100000|2021-01-13 15:35:00|8000.6|7990.6|8003.9|7993.9|8005.6|7995.6|8000.4|7990.4|119
1610552400000|2021-01-13 15:40:00|8004.4|7994.4|7998.6|7988.6|8004.9|7994.9|7995.9|7985.9|90
1610552700000|2021-01-13 15:45:00|7999.1|7989.1|8000.1|7990.1|8005.1|7995.1|7998.9|7988.9|144
1610553000000|2021-01-13 15:50:00|7999.9|7989.9|7996.9|7986.9|8000.9|7990.9|7993.6|7983.6|102
1610553300000|2021-01-13 15:55:00|7996.6|7986.6|8000.4|7990.4|8002.9|7992.9|7996.6|7986.6|161
1610553600000|2021-01-13 16:00:00|8000.6|7990.6|8010.1|8000.1|8016.6|8006.6|8000.6|7990.6|253
1610553900000|2021-01-13 16:05:00|8009.9|7999.9|8009.4|7999.4|8015.1|8005.1|8009.4|7999.4|153
1610554200000|2021-01-13 16:10:00|8009.9|7999.9|8008.9|7998.9|8013.1|8003.1|8008.4|7998.4|132
1610554500000|2021-01-13 16:15:00|8008.6|7998.6|8002.4|7992.4|8013.4|8003.4|8002.1|7992.1|141
1610554800000|2021-01-13 16:20:00|8002.1|7992.1|8001.9|7991.9|8006.9|7996.9|8000.9|7990.9|161
1610555100000|2021-01-13 16:25:00|8001.6|7991.6|8006.1|7996.1|8008.4|7998.4|8001.1|7991.1|133
1610555400000|2021-01-13 16:30:00|8005.6|7995.6|8005.9|7995.9|8006.6|7996.6|8001.1|7991.1|110
1610555700000|2021-01-13 16:35:00|8005.6|7995.6|8014.1|8004.1|8015.1|8005.1|8002.4|7992.4|127
1610556000000|2021-01-13 16:40:00|8013.9|8003.9|8010.6|8000.6|8014.6|8004.6|8008.9|7998.9|115
1610556300000|2021-01-13 16:45:00|8011.1|8001.1|8011.6|8001.6|8017.6|8007.6|8009.9|7999.9|119
1610556600000|2021-01-13 16:50:00|8011.9|8001.9|8012.9|8002.9|8014.4|8004.4|8008.1|7998.1|127
1610556900000|2021-01-13 16:55:00|8013.1|8003.1|8004.9|7994.9|8016.4|8006.4|8004.1|7994.1|118
1610557200000|2021-01-13 17:00:00|8004.6|7994.6|8004.1|7994.1|8007.4|7997.4|8003.6|7993.6|57
1610557500000|2021-01-13 17:05:00|8003.9|7993.9|8001.9|7991.9|8004.1|7994.1|7999.4|7989.4|65
1610557800000|2021-01-13 17:10:00|8001.6|7991.6|7997.9|7987.9|8001.6|7991.6|7997.6|7987.6|45
1610558100000|2021-01-13 17:15:00|7997.6|7987.6|7992.1|7982.1|7998.9|7988.9|7992.1|7982.1|116
1610558400000|2021-01-13 17:20:00|7992.4|7982.4|7993.1|7983.1|7997.9|7987.9|7992.4|7982.4|102
1610558700000|2021-01-13 17:25:00|7992.9|7982.9|7992.4|7982.4|7995.1|7985.1|7991.4|7981.4|84
1610559000000|2021-01-13 17:30:00|7992.6|7982.6|7990.6|7980.6|7993.1|7983.1|7986.9|7976.9|86
1610559300000|2021-01-13 17:35:00|7990.4|7980.4|7989.1|7979.1|7994.1|7984.1|7988.6|7978.6|139
1610559600000|2021-01-13 17:40:00|7988.9|7978.9|7985.6|7975.6|7990.9|7980.9|7985.1|7975.1|99
1610559900000|2021-01-13 17:45:00|7985.1|7975.1|7999.1|7989.1|8000.4|7990.4|7983.9|7973.9|143
1610560200000|2021-01-13 17:50:00|7997.6|7987.6|8002.1|7992.1|8002.4|7992.4|7995.6|7985.6|116
1610560500000|2021-01-13 17:55:00|8001.9|7991.9|7984.9|7974.9|8001.9|7991.9|7983.4|7973.4|241
1610586000000|2021-01-14 01:00:00|8002.9|7992.9|7998.5|7988.5|8008.4|7998.4|7998.1|7988.1|142
1610586300000|2021-01-14 01:05:00|7998.4|7988.4|7998.1|7988.1|7998.6|7988.6|7991.4|7981.4|150
1610586600000|2021-01-14 01:10:00|7998.3|7988.3|8002.1|7992.1|8005.6|7995.6|7998.3|7988.3|140
1610586900000|2021-01-14 01:15:00|8001.9|7991.9|8016.1|8006.1|8017.9|8007.9|7999.4|7989.4|156
1610587200000|2021-01-14 01:20:00|8016.3|8006.3|8011.1|8001.1|8016.6|8006.6|8008.1|7998.1|140
1610587500000|2021-01-14 01:25:00|8010.9|8000.9|8002.4|7992.4|8011.9|8001.9|8000.9|7990.9|126
1610587800000|2021-01-14 01:30:00|8002.5|7992.5|8001.4|7991.4|8006.1|7996.1|7999.1|7989.1|161
1610588100000|2021-01-14 01:35:00|8001.5|7991.5|8000.6|7990.6|8003.9|7993.9|7995.4|7985.4|154
1610588400000|2021-01-14 01:40:00|8001.1|7991.1|8003.6|7993.6|8004.9|7994.9|7997.4|7987.4|105
1610588700000|2021-01-14 01:45:00|8003.9|7993.9|7993.4|7983.4|8004.4|7994.4|7993.4|7983.4|121
1610589000000|2021-01-14 01:50:00|7993.6|7983.6|7989.1|7979.1|7993.6|7983.6|7986.4|7976.4|104
1610589300000|2021-01-14 01:55:00|7989.6|7979.6|7993.4|7983.4|7994|7984|7989.6|7979.6|67
1610589600000|2021-01-14 02:00:00|7993.1|7983.1|7985.9|7975.9|7993.1|7983.1|7985.9|7975.9|93
1610589900000|2021-01-14 02:05:00|7985.8|7975.8|7985.4|7975.4|7988.1|7978.1|7978.9|7968.9|162
1610590200000|2021-01-14 02:10:00|7985.1|7975.1|7978.4|7968.4|7986.4|7976.4|7976.6|7966.6|253
1610590500000|2021-01-14 02:15:00|7979.4|7969.4|7978.9|7968.9|7984.4|7974.4|7978.1|7968.1|93
1610590800000|2021-01-14 02:20:00|7978.6|7968.6|7973.9|7963.9|7979.1|7969.1|7969.4|7959.4|125
1610591100000|2021-01-14 02:25:00|7973.6|7963.6|7970.6|7960.6|7976.9|7966.9|7970.1|7960.1|48
1610591400000|2021-01-14 02:30:00|7970.4|7960.4|7966.9|7956.9|7970.4|7960.4|7954.4|7944.4|310
1610591700000|2021-01-14 02:35:00|7966.6|7956.6|7977.3|7967.3|7977.4|7967.4|7962.6|7952.6|187
1610592000000|2021-01-14 02:40:00|7977.6|7967.6|7986.6|7976.6|7986.6|7976.6|7976.1|7966.1|197
1610592300000|2021-01-14 02:45:00|7986.4|7976.4|7981.4|7971.4|7986.4|7976.4|7978.4|7968.4|159
1610592600000|2021-01-14 02:50:00|7981.1|7971.1|7983.4|7973.4|7983.4|7973.4|7980.1|7970.1|113
1610592900000|2021-01-14 02:55:00|7983.1|7973.1|7986.1|7976.1|7986.4|7976.4|7981.6|7971.6|105
1610593200000|2021-01-14 03:00:00|7985.9|7975.9|7986.4|7976.4|7990.1|7980.1|7982.5|7972.5|136
1610593500000|2021-01-14 03:05:00|7986.6|7976.6|7983.1|7973.1|7993.6|7983.6|7983.1|7973.1|138
1610593800000|2021-01-14 03:10:00|7983.6|7973.6|7983.6|7973.6|7988.9|7978.9|7983.4|7973.4|130
1610594100000|2021-01-14 03:15:00|7983.9|7973.9|7984.6|7974.6|7986.1|7976.1|7981.9|7971.9|80
1610594400000|2021-01-14 03:20:00|7984.4|7974.4|7983.9|7973.9|7986.9|7976.9|7981.6|7971.6|162
1610594700000|2021-01-14 03:25:00|7983.6|7973.6|7985.8|7975.8|7990.1|7980.1|7982.6|7972.6|126
1610595000000|2021-01-14 03:30:00|7985.9|7975.9|7985.4|7975.4|7986.4|7976.4|7983.9|7973.9|43
1610595300000|2021-01-14 03:35:00|7985.6|7975.6|7987.1|7977.1|7989.1|7979.1|7985.6|7975.6|38
1610595600000|2021-01-14 03:40:00|7987.4|7977.4|7986.9|7976.9|7987.4|7977.4|7985.1|7975.1|26
1610595900000|2021-01-14 03:45:00|7987.1|7977.1|7985.9|7975.9|7987.5|7977.5|7984.4|7974.4|47
1610596200000|2021-01-14 03:50:00|7986.1|7976.1|7985.4|7975.4|7987.1|7977.1|7984.6|7974.6|35
1610596500000|2021-01-14 03:55:00|7985.1|7975.1|7982.9|7972.9|7986.1|7976.1|7982.4|7972.4|33
1610596800000|2021-01-14 04:00:00|7983.1|7973.1|7982.6|7972.6|7983.6|7973.6|7982.4|7972.4|17
1610597100000|2021-01-14 04:05:00|7982.9|7972.9|7982.4|7972.4|7982.9|7972.9|7982.1|7972.1|25
1610597400000|2021-01-14 04:10:00|7982.6|7972.6|7983.9|7973.9|7984.4|7974.4|7982.6|7972.6|15
1610597700000|2021-01-14 04:15:00|7984.4|7974.4|7984.8|7974.8|7984.9|7974.9|7984.1|7974.1|13
1610598000000|2021-01-14 04:20:00|7984.9|7974.9|7982.9|7972.9|7985.3|7975.3|7982.6|7972.6|20
1610598300000|2021-01-14 04:25:00|7982.6|7972.6|7983.6|7973.6|7983.6|7973.6|7982.1|7972.1|9
1610598600000|2021-01-14 04:30:00|7983.4|7973.4|7983|7973|7983.4|7973.4|7981.9|7971.9|15
1610598900000|2021-01-14 04:35:00|7983.4|7973.4|7982.6|7972.6|7983.4|7973.4|7981.9|7971.9|10
1610599200000|2021-01-14 04:40:00|7982.4|7972.4|7982.1|7972.1|7982.6|7972.6|7982.1|7972.1|11
1610599500000|2021-01-14 04:45:00|7982.4|7972.4|7980.8|7970.8|7982.4|7972.4|7980.8|7970.8|13
1610599800000|2021-01-14 04:50:00|7980.9|7970.9|7982.6|7972.6|7982.6|7972.6|7980.6|7970.6|9
1610600100000|2021-01-14 04:55:00|7982.4|7972.4|7987.6|7977.6|7987.8|7977.8|7982.4|7972.4|24
1610600400000|2021-01-14 05:00:00|7987.1|7977.1|7981.6|7971.6|7987.1|7977.1|7979.1|7969.1|81
1610600700000|2021-01-14 05:05:00|7981.9|7971.9|7986.1|7976.1|7986.6|7976.6|7981.9|7971.9|102
1610601000000|2021-01-14 05:10:00|7985.9|7975.9|7982.4|7972.4|7985.9|7975.9|7980.6|7970.6|66
1610601300000|2021-01-14 05:15:00|7981.9|7971.9|7981.9|7971.9|7983.4|7973.4|7980.1|7970.1|80
1610601600000|2021-01-14 05:20:00|7981.6|7971.6|7981.9|7971.9|7983.6|7973.6|7980.5|7970.5|64
1610601900000|2021-01-14 05:25:00|7981.6|7971.6|7987.1|7977.1|7987.6|7977.6|7980.4|7970.4|67
1610602200000|2021-01-14 05:30:00|7986.6|7976.6|7979.6|7969.6|7986.6|7976.6|7978.6|7968.6|121
1610602500000|2021-01-14 05:35:00|7980.1|7970.1|7996.1|7986.1|7997.1|7987.1|7980.1|7970.1|235
1610602800000|2021-01-14 05:40:00|7995.9|7985.9|7993.9|7983.9|7998.4|7988.4|7992.6|7982.6|139
1610603100000|2021-01-14 05:45:00|7994.4|7984.4|8004.4|7994.4|8004.9|7994.9|7993.9|7983.9|157
1610603400000|2021-01-14 05:50:00|8004.6|7994.6|7999.6|7989.6|8004.6|7994.6|7996.4|7986.4|133
1610603700000|2021-01-14 05:55:00|7999.4|7989.4|7999.1|7989.1|8003.3|7993.3|7997.9|7987.9|138
1610604000000|2021-01-14 06:00:00|7999.4|7989.4|7990.6|7980.6|7999.4|7989.4|7988.9|7978.9|153
1610604300000|2021-01-14 06:05:00|7990.8|7980.8|7994.6|7984.6|7996.6|7986.6|7990.8|7980.8|79
1610604600000|2021-01-14 06:10:00|7994.9|7984.9|7994.1|7984.1|7998.4|7988.4|7993.1|7983.1|107
1610604900000|2021-01-14 06:15:00|7993.9|7983.9|7990.1|7980.1|7995.4|7985.4|7989.1|7979.1|106
1610605200000|2021-01-14 06:20:00|7990.4|7980.4|7984.6|7974.6|7990.4|7980.4|7984.4|7974.4|71
1610605500000|2021-01-14 06:25:00|7984.9|7974.9|7977.6|7967.6|7986.1|7976.1|7977.1|7967.1|117
1610605800000|2021-01-14 06:30:00|7977.9|7967.9|7980.6|7970.6|7983.8|7973.8|7973|7963|159
1610606100000|2021-01-14 06:35:00|7980.9|7970.9|7991.9|7981.9|7992.9|7982.9|7980.9|7970.9|110
1610606400000|2021-01-14 06:40:00|7992.1|7982.1|7990.6|7980.6|7996.1|7986.1|7990.6|7980.6|179
1610606700000|2021-01-14 06:45:00|7990.4|7980.4|7986.4|7976.4|7992.9|7982.9|7985.5|7975.5|112
1610607000000|2021-01-14 06:50:00|7986|7976|7982.5|7972.5|7986|7976|7981.6|7971.6|65
1610607300000|2021-01-14 06:55:00|7982.9|7972.9|7988.1|7978.1|7989.6|7979.6|7982.4|7972.4|110
1610607600000|2021-01-14 07:00:00|7988|7978|7981.1|7971.1|7988|7978|7980.6|7970.6|69
1610607900000|2021-01-14 07:05:00|7980.6|7970.6|7972.9|7962.9|7981.1|7971.1|7971.1|7961.1|55
1610608200000|2021-01-14 07:10:00|7972.6|7962.6|7978.4|7968.4|7979.1|7969.1|7971.6|7961.6|52
1610608500000|2021-01-14 07:15:00|7978.3|7968.3|7977.4|7967.4|7978.6|7968.6|7976.4|7966.4|43
1610608800000|2021-01-14 07:20:00|7977.1|7967.1|7978.4|7968.4|7978.4|7968.4|7976.1|7966.1|29
1610609100000|2021-01-14 07:25:00|7978.6|7968.6|7981.9|7971.9|7983.6|7973.6|7977.9|7967.9|78
1610609400000|2021-01-14 07:30:00|7981.6|7971.6|7979.3|7969.3|7981.9|7971.9|7977.6|7967.6|45
1610609700000|2021-01-14 07:35:00|7979.1|7969.1|7981.3|7971.3|7983.1|7973.1|7975.3|7965.3|77
1610610000000|2021-01-14 07:40:00|7981.4|7971.4|7979.9|7969.9|7983.1|7973.1|7977.9|7967.9|63
1610610300000|2021-01-14 07:45:00|7980.1|7970.1|7973.1|7963.1|7980.1|7970.1|7972.1|7962.1|72
1610610600000|2021-01-14 07:50:00|7973|7963|7974.4|7964.4|7974.4|7964.4|7970.6|7960.6|26
1610610900000|2021-01-14 07:55:00|7974.6|7964.6|7988.6|7978.6|7995.1|7985.1|7974.6|7964.6|78
1610611200000|2021-01-14 08:00:00|7989.1|7979.1|7995.4|7985.4|7998.4|7988.4|7988.9|7978.9|108
1610611500000|2021-01-14 08:05:00|7995.1|7985.1|7996.6|7986.6|7997.6|7987.6|7990.1|7980.1|79
1610611800000|2021-01-14 08:10:00|7996.4|7986.4|7986.1|7976.1|7997.4|7987.4|7986.1|7976.1|72
1610612100000|2021-01-14 08:15:00|7985.9|7975.9|7999.6|7989.6|8000.1|7990.1|7985.9|7975.9|66
1610612400000|2021-01-14 08:20:00|7999.4|7989.4|7993.6|7983.6|7999.4|7989.4|7991.4|7981.4|79
1610612700000|2021-01-14 08:25:00|7992.9|7982.9|7986.6|7976.6|7993.4|7983.4|7986.6|7976.6|76
1610613000000|2021-01-14 08:30:00|7986.1|7976.1|7986.4|7976.4|7987.1|7977.1|7983.4|7973.4|68
1610613300000|2021-01-14 08:35:00|7986.1|7976.1|7996.1|7986.1|7996.9|7986.9|7984.9|7974.9|69
1610613600000|2021-01-14 08:40:00|7996.4|7986.4|7996.6|7986.6|8002.1|7992.1|7996.4|7986.4|88
1610613900000|2021-01-14 08:45:00|7996.9|7986.9|8003.1|7993.1|8003.1|7993.1|7996.6|7986.6|70
1610614200000|2021-01-14 08:50:00|8003.4|7993.4|7999.4|7989.4|8003.4|7993.4|7999.1|7989.1|44
1610614500000|2021-01-14 08:55:00|7998.9|7988.9|8002.1|7992.1|8003.9|7993.9|7998.4|7988.4|61
1610614800000|2021-01-14 09:00:00|8002.4|7992.4|7999.1|7989.1|8002.4|7992.4|7990.6|7980.6|91
1610615100000|2021-01-14 09:05:00|7999.4|7989.4|7992.6|7982.6|8000.9|7990.9|7992.6|7982.6|52
1610615400000|2021-01-14 09:10:00|7992.4|7982.4|7997.9|7987.9|7998.6|7988.6|7988.6|7978.6|43
1610615700000|2021-01-14 09:15:00|7997.6|7987.6|7989.4|7979.4|7997.6|7987.6|7989.4|7979.4|40
1610616000000|2021-01-14 09:20:00|7989.1|7979.1|7990.9|7980.9|7991.4|7981.4|7988.1|7978.1|56
1610616300000|2021-01-14 09:25:00|7990.6|7980.6|7983.6|7973.6|7991.4|7981.4|7983.1|7973.1|47
1610616600000|2021-01-14 09:30:00|7983.1|7973.1|7991.1|7981.1|7991.9|7981.9|7981.9|7971.9|90
1610616900000|2021-01-14 09:35:00|7991.4|7981.4|7992.9|7982.9|7994.1|7984.1|7991.4|7981.4|34
1610617200000|2021-01-14 09:40:00|7993.1|7983.1|7993.4|7983.4|7994.6|7984.6|7991.4|7981.4|62
1610617500000|2021-01-14 09:45:00|7993.6|7983.6|7994.9|7984.9|7995.9|7985.9|7993.4|7983.4|20
1610617800000|2021-01-14 09:50:00|7995.1|7985.1|7996.4|7986.4|7998.4|7988.4|7994.9|7984.9|42
1610618100000|2021-01-14 09:55:00|7996.1|7986.1|7997.6|7987.6|7998.1|7988.1|7994.4|7984.4|30
1610618400000|2021-01-14 10:00:00|7997.9|7987.9|7998.4|7988.4|7999.9|7989.9|7997.6|7987.6|47
1610618700000|2021-01-14 10:05:00|7997.9|7987.9|8000.6|7990.6|8001.4|7991.4|7997.6|7987.6|44
1610619000000|2021-01-14 10:10:00|8000.9|7990.9|8001.6|7991.6|8002.1|7992.1|7999.1|7989.1|30
1610619300000|2021-01-14 10:15:00|8001.9|7991.9|8008.9|7998.9|8010.6|8000.6|8001.9|7991.9|58
1610619600000|2021-01-14 10:20:00|8009.1|7999.1|8007.6|7997.6|8014.6|8004.6|8007.4|7997.4|84
1610619900000|2021-01-14 10:25:00|8007.4|7997.4|8005.4|7995.4|8009.6|7999.6|8002.1|7992.1|78
1610620200000|2021-01-14 10:30:00|8004.6|7994.6|8002.6|7992.6|8004.6|7994.6|8001.9|7991.9|46
1610620500000|2021-01-14 10:35:00|8002.9|7992.9|7999.1|7989.1|8003.6|7993.6|7999.1|7989.1|40
1610620800000|2021-01-14 10:40:00|7998.9|7988.9|8010.9|8000.9|8014.1|8004.1|7998.6|7988.6|99
1610621100000|2021-01-14 10:45:00|8010.6|8000.6|8008.4|7998.4|8010.6|8000.6|8005.9|7995.9|45
1610621400000|2021-01-14 10:50:00|8008.1|7998.1|8009.9|7999.9|8010.6|8000.6|8005.6|7995.6|42
1610621700000|2021-01-14 10:55:00|8009.6|7999.6|8010.4|8000.4|8011.6|8001.6|8007.4|7997.4|49
1610622000000|2021-01-14 11:00:00|8010.1|8000.1|8011.1|8001.1|8011.9|8001.9|8006.9|7996.9|59
1610622300000|2021-01-14 11:05:00|8010.9|8000.9|8008.6|7998.6|8014.6|8004.6|8007.9|7997.9|101
1610622600000|2021-01-14 11:10:00|8007.6|7997.6|8012.1|8002.1|8012.1|8002.1|8004.9|7994.9|70
1610622900000|2021-01-14 11:15:00|8012.4|8002.4|8016.1|8006.1|8018.6|8008.6|8012.1|8002.1|69
1610623200000|2021-01-14 11:20:00|8016.6|8006.6|8020.6|8010.6|8021.4|8011.4|8015.4|8005.4|70
1610623500000|2021-01-14 11:25:00|8021.1|8011.1|8014.4|8004.4|8021.4|8011.4|8013.6|8003.6|77
1610623800000|2021-01-14 11:30:00|8014.6|8004.6|8019.1|8009.1|8019.9|8009.9|8014.6|8004.6|62
1610624100000|2021-01-14 11:35:00|8019.4|8009.4|8023.4|8013.4|8024.4|8014.4|8019.4|8009.4|65
1610624400000|2021-01-14 11:40:00|8023.9|8013.9|8023.1|8013.1|8024.1|8014.1|8020.6|8010.6|59
1610624700000|2021-01-14 11:45:00|8022.9|8012.9|8023.4|8013.4|8024.9|8014.9|8022.1|8012.1|53
1610625000000|2021-01-14 11:50:00|8022.9|8012.9|8020.9|8010.9|8024.4|8014.4|8020.1|8010.1|52
1610625300000|2021-01-14 11:55:00|8021.1|8011.1|8021.9|8011.9|8022.9|8012.9|8018.6|8008.6|49
1610625600000|2021-01-14 12:00:00|8022.4|8012.4|8030.1|8020.1|8031.9|8021.9|8022.4|8012.4|95
1610625900000|2021-01-14 12:05:00|8030.4|8020.4|8028.9|8018.9|8035.1|8025.1|8027.9|8017.9|114
1610626200000|2021-01-14 12:10:00|8028.6|8018.6|8030.6|8020.6|8033.6|8023.6|8027.9|8017.9|66
1610626500000|2021-01-14 12:15:00|8030.9|8020.9|8034.9|8024.9|8036.1|8026.1|8030.6|8020.6|58
1610626800000|2021-01-14 12:20:00|8035.1|8025.1|8023.6|8013.6|8036.4|8026.4|8022.4|8012.4|81
1610627100000|2021-01-14 12:25:00|8023.4|8013.4|8027.6|8017.6|8031.4|8021.4|8021.4|8011.4|143
1610627400000|2021-01-14 12:30:00|8027.9|8017.9|8022.1|8012.1|8028.4|8018.4|8017.1|8007.1|280
1610627700000|2021-01-14 12:35:00|8022.4|8012.4|8023.9|8013.9|8028.9|8018.9|8020.9|8010.9|97
1610628000000|2021-01-14 12:40:00|8023.4|8013.4|8022.6|8012.6|8026.1|8016.1|8021.6|8011.6|87
1610628300000|2021-01-14 12:45:00|8022.9|8012.9|8023.4|8013.4|8023.6|8013.6|8021.9|8011.9|45
1610628600000|2021-01-14 12:50:00|8022.4|8012.4|8025.9|8015.9|8026.9|8016.9|8022.4|8012.4|44
1610628900000|2021-01-14 12:55:00|8026.1|8016.1|8020.4|8010.4|8026.9|8016.9|8019.6|8009.6|93
1610629200000|2021-01-14 13:00:00|8021.4|8011.4|8024.6|8014.6|8034.4|8024.4|8019.6|8009.6|307
1610629500000|2021-01-14 13:05:00|8024.9|8014.9|8038.6|8028.6|8040.1|8030.1|8024.1|8014.1|366
1610629800000|2021-01-14 13:10:00|8037.9|8027.9|8033.1|8023.1|8039.1|8029.1|8031.9|8021.9|227
1610630100000|2021-01-14 13:15:00|8032.9|8022.9|8037.9|8027.9|8037.9|8027.9|8028.9|8018.9|144
1610630400000|2021-01-14 13:20:00|8037.6|8027.6|8030.1|8020.1|8038.1|8028.1|8030.1|8020.1|154
1610630700000|2021-01-14 13:25:00|8030.6|8020.6|8025.1|8015.1|8031.1|8021.1|8021.1|8011.1|160
1610631000000|2021-01-14 13:30:00|8025.4|8015.4|8016.6|8006.6|8027.4|8017.4|8011.1|8001.1|197
1610631300000|2021-01-14 13:35:00|8016.4|8006.4|8020.1|8010.1|8022.1|8012.1|8016.1|8006.1|116
1610631600000|2021-01-14 13:40:00|8019.9|8009.9|8008.9|7998.9|8020.1|8010.1|8002.1|7992.1|223
1610631900000|2021-01-14 13:45:00|8009.1|7999.1|8007.6|7997.6|8015.9|8005.9|8006.4|7996.4|161
1610632200000|2021-01-14 13:50:00|8006.9|7996.9|8004.9|7994.9|8008.4|7998.4|8001.6|7991.6|127
1610632500000|2021-01-14 13:55:00|8005.1|7995.1|8006.4|7996.4|8011.9|8001.9|8003.6|7993.6|139
1610632800000|2021-01-14 14:00:00|8006.6|7996.6|8016.5|8006.5|8016.6|8006.6|8006.6|7996.6|132
1610633100000|2021-01-14 14:05:00|8016.4|8006.4|8016.9|8006.9|8022.6|8012.6|8014.1|8004.1|156
1610633400000|2021-01-14 14:10:00|8017.4|8007.4|8021.1|8011.1|8023.4|8013.4|8013.1|8003.1|142
1610633700000|2021-01-14 14:15:00|8021.4|8011.4|8041.9|8031.9|8041.9|8031.9|8021.1|8011.1|204
1610634000000|2021-01-14 14:20:00|8042.1|8032.1|8059.6|8049.6|8063.1|8053.1|8042.1|8032.1|414
1610634300000|2021-01-14 14:25:00|8059.9|8049.9|8068.1|8058.1|8076.6|8066.6|8059.9|8049.9|454
1610634600000|2021-01-14 14:30:00|8068.4|8058.4|8076.9|8066.9|8077.1|8067.1|8066.9|8056.9|417
1610634900000|2021-01-14 14:35:00|8076.6|8066.6|8072.1|8062.1|8081.1|8071.1|8071.1|8061.1|357
1610635200000|2021-01-14 14:40:00|8072.4|8062.4|8059.4|8049.4|8075.1|8065.1|8058.1|8048.1|363
1610635500000|2021-01-14 14:45:00|8059.1|8049.1|8060.4|8050.4|8063.1|8053.1|8054.6|8044.6|262
1610635800000|2021-01-14 14:50:00|8060.1|8050.1|8063.9|8053.9|8066.1|8056.1|8056.6|8046.6|190
1610636100000|2021-01-14 14:55:00|8063.6|8053.6|8053.4|8043.4|8063.6|8053.6|8049.6|8039.6|205
1610636400000|2021-01-14 15:00:00|8053.1|8043.1|8060.1|8050.1|8062.4|8052.4|8051.6|8041.6|206
1610636700000|2021-01-14 15:05:00|8060.4|8050.4|8059.9|8049.9|8062.4|8052.4|8056.4|8046.4|168
1610637000000|2021-01-14 15:10:00|8060.1|8050.1|8055.1|8045.1|8069.1|8059.1|8055.1|8045.1|246
1610637300000|2021-01-14 15:15:00|8055.4|8045.4|8060.4|8050.4|8061.9|8051.9|8054.1|8044.1|186
1610637600000|2021-01-14 15:20:00|8060.1|8050.1|8054.6|8044.6|8060.1|8050.1|8048.6|8038.6|185
1610637900000|2021-01-14 15:25:00|8054.1|8044.1|8055.4|8045.4|8058.4|8048.4|8051.4|8041.4|146
1610638200000|2021-01-14 15:30:00|8055.1|8045.1|8064.6|8054.6|8066.4|8056.4|8052.4|8042.4|231
1610638500000|2021-01-14 15:35:00|8064.9|8054.9|8054.9|8044.9|8064.9|8054.9|8054.6|8044.6|168
1610638800000|2021-01-14 15:40:00|8054.1|8044.1|8055.1|8045.1|8061.6|8051.6|8049.9|8039.9|184
1610639100000|2021-01-14 15:45:00|8054.9|8044.9|8056.6|8046.6|8056.6|8046.6|8047.6|8037.6|130
1610639400000|2021-01-14 15:50:00|8056.9|8046.9|8060.1|8050.1|8064.1|8054.1|8055.1|8045.1|138
1610639700000|2021-01-14 15:55:00|8059.9|8049.9|8063.6|8053.6|8063.9|8053.9|8056.9|8046.9|132
1610640000000|2021-01-14 16:00:00|8062.9|8052.9|8061.4|8051.4|8066.6|8056.6|8058.9|8048.9|174
1610640300000|2021-01-14 16:05:00|8061.1|8051.1|8065.6|8055.6|8067.1|8057.1|8058.6|8048.6|157
1610640600000|2021-01-14 16:10:00|8065.1|8055.1|8071.4|8061.4|8072.6|8062.6|8062.1|8052.1|159
1610640900000|2021-01-14 16:15:00|8070.9|8060.9|8074.1|8064.1|8077.9|8067.9|8070.4|8060.4|219
1610641200000|2021-01-14 16:20:00|8074.6|8064.6|8076.1|8066.1|8077.4|8067.4|8071.6|8061.6|125
1610641500000|2021-01-14 16:25:00|8075.9|8065.9|8074.4|8064.4|8077.9|8067.9|8071.4|8061.4|161
1610641800000|2021-01-14 16:30:00|8074.1|8064.1|8070.1|8060.1|8074.1|8064.1|8067.6|8057.6|116
1610642100000|2021-01-14 16:35:00|8070.4|8060.4|8064.1|8054.1|8075.6|8065.6|8062.4|8052.4|122
1610642400000|2021-01-14 16:40:00|8064.4|8054.4|8058.9|8048.9|8067.6|8057.6|8058.6|8048.6|182
1610642700000|2021-01-14 16:45:00|8059.1|8049.1|8053.1|8043.1|8059.6|8049.6|8050.9|8040.9|393
1610643000000|2021-01-14 16:50:00|8052.9|8042.9|8063.4|8053.4|8065.9|8055.9|8052.6|8042.6|138
1610643300000|2021-01-14 16:55:00|8063.1|8053.1|8059.1|8049.1|8064.4|8054.4|8057.6|8047.6|133
1610643600000|2021-01-14 17:00:00|8058.9|8048.9|8069.1|8059.1|8071.4|8061.4|8058.9|8048.9|92
1610643900000|2021-01-14 17:05:00|8068.9|8058.9|8072.9|8062.9|8075.9|8065.9|8068.9|8058.9|91
1610644200000|2021-01-14 17:10:00|8072.6|8062.6|8077.9|8067.9|8079.6|8069.6|8071.9|8061.9|108
1610644500000|2021-01-14 17:15:00|8078.1|8068.1|8076.1|8066.1|8079.6|8069.6|8075.6|8065.6|87
1610644800000|2021-01-14 17:20:00|8075.9|8065.9|8081.4|8071.4|8081.6|8071.6|8075.9|8065.9|87
1610645100000|2021-01-14 17:25:00|8081.1|8071.1|8079.9|8069.9|8083.4|8073.4|8074.9|8064.9|92
1610645400000|2021-01-14 17:30:00|8080.1|8070.1|8082.6|8072.6|8084.1|8074.1|8080.1|8070.1|78
1610645700000|2021-01-14 17:35:00|8082.4|8072.4|8082.1|8072.1|8083.9|8073.9|8081.1|8071.1|65
1610646000000|2021-01-14 17:40:00|8082.4|8072.4|8083.4|8073.4|8084.4|8074.4|8080.9|8070.9|50
1610646300000|2021-01-14 17:45:00|8083.6|8073.6|8082.1|8072.1|8083.6|8073.6|8078.1|8068.1|79
1610646600000|2021-01-14 17:50:00|8082.4|8072.4|8078.6|8068.6|8084.4|8074.4|8078.6|8068.6|127
1610646900000|2021-01-14 17:55:00|8078.4|8068.4|8081.9|8071.9|8084.1|8074.1|8077.4|8067.4|256
1610672400000|2021-01-15 01:00:00|8090|8080|8082.1|8072.1|8092.3|8082.3|8080.6|8070.6|245
1610672700000|2021-01-15 01:05:00|8082.4|8072.4|8080.9|8070.9|8083.6|8073.6|8072|8062|281
1610673000000|2021-01-15 01:10:00|8081.4|8071.4|8081.6|8071.6|8088.9|8078.9|8078.1|8068.1|257
1610673300000|2021-01-15 01:15:00|8081.9|8071.9|8092.1|8082.1|8092.6|8082.6|8081.9|8071.9|293
1610673600000|2021-01-15 01:20:00|8092.6|8082.6|8099.1|8089.1|8101.6|8091.6|8092.1|8082.1|261
1610673900000|2021-01-15 01:25:00|8098.9|8088.9|8106.6|8096.6|8113.4|8103.4|8098.9|8088.9|304
1610674200000|2021-01-15 01:30:00|8107.1|8097.1|8108.3|8098.3|8118.1|8108.1|8103.5|8093.5|327
1610674500000|2021-01-15 01:35:00|8108.5|8098.5|8115.3|8105.3|8118.1|8108.1|8108.3|8098.3|321
1610674800000|2021-01-15 01:40:00|8115.6|8105.6|8107.6|8097.6|8120.6|8110.6|8107.4|8097.4|260
1610675100000|2021-01-15 01:45:00|8107.4|8097.4|8108.9|8098.9|8116.9|8106.9|8106.8|8096.8|239
1610675400000|2021-01-15 01:50:00|8108.6|8098.6|8097.4|8087.4|8109.1|8099.1|8096.1|8086.1|239
1610675700000|2021-01-15 01:55:00|8097.5|8087.5|8094.8|8084.8|8104.3|8094.3|8093.1|8083.1|204
1610676000000|2021-01-15 02:00:00|8095.1|8085.1|8106.1|8096.1|8107.8|8097.8|8095.1|8085.1|193
1610676300000|2021-01-15 02:05:00|8105.9|8095.9|8105.6|8095.6|8108.4|8098.4|8102.4|8092.4|121
1610676600000|2021-01-15 02:10:00|8105.8|8095.8|8103.4|8093.4|8112.9|8102.9|8103.4|8093.4|152
1610676900000|2021-01-15 02:15:00|8103.6|8093.6|8099.6|8089.6|8104.1|8094.1|8099.3|8089.3|61
1610677200000|2021-01-15 02:20:00|8099.9|8089.9|8103.4|8093.4|8103.4|8093.4|8099.1|8089.1|83
1610677500000|2021-01-15 02:25:00|8102.9|8092.9|8103.6|8093.6|8103.9|8093.9|8101.4|8091.4|42
1610677800000|2021-01-15 02:30:00|8103.9|8093.9|8101.4|8091.4|8105.1|8095.1|8097.6|8087.6|134
1610678100000|2021-01-15 02:35:00|8101.8|8091.8|8103.9|8093.9|8107.6|8097.6|8099.1|8089.1|122
1610678400000|2021-01-15 02:40:00|8104.1|8094.1|8101.4|8091.4|8107.6|8097.6|8098.4|8088.4|112
1610678700000|2021-01-15 02:45:00|8101.6|8091.6|8098.4|8088.4|8103.6|8093.6|8097.4|8087.4|123
1610679000000|2021-01-15 02:50:00|8098.6|8088.6|8100.4|8090.4|8104.1|8094.1|8098.6|8088.6|109
1610679300000|2021-01-15 02:55:00|8100.1|8090.1|8102.6|8092.6|8103.1|8093.1|8098.6|8088.6|71
1610679600000|2021-01-15 03:00:00|8102.9|8092.9|8108.1|8098.1|8110.6|8100.6|8102.4|8092.4|107
1610679900000|2021-01-15 03:05:00|8107.6|8097.6|8103.1|8093.1|8109.4|8099.4|8101.6|8091.6|93
1610680200000|2021-01-15 03:10:00|8102.6|8092.6|8091.1|8081.1|8104.1|8094.1|8090.4|8080.4|130
1610680500000|2021-01-15 03:15:00|8091.9|8081.9|8083.6|8073.6|8093.9|8083.9|8081.6|8071.6|251
1610680800000|2021-01-15 03:20:00|8083.1|8073.1|8085.6|8075.6|8087.4|8077.4|8078.1|8068.1|185
1610681100000|2021-01-15 03:25:00|8085.9|8075.9|8088.4|8078.4|8089.9|8079.9|8082.9|8072.9|111
1610681400000|2021-01-15 03:30:00|8088.5|8078.5|8084.5|8074.5|8090.1|8080.1|8084.4|8074.4|33
1610681700000|2021-01-15 03:35:00|8084.8|8074.8|8080|8070|8085.6|8075.6|8079.6|8069.6|41
1610682000000|2021-01-15 03:40:00|8080.1|8070.1|8076.6|8066.6|8080.3|8070.3|8076.6|8066.6|26
1610682300000|2021-01-15 03:45:00|8076.9|8066.9|8076.4|8066.4|8082.6|8072.6|8076.1|8066.1|65
1610682600000|2021-01-15 03:50:00|8076.6|8066.6|8077.1|8067.1|8078.4|8068.4|8076.1|8066.1|32
1610682900000|2021-01-15 03:55:00|8077.4|8067.4|8072.6|8062.6|8078.4|8068.4|8072.4|8062.4|72
1610683200000|2021-01-15 04:00:00|8072.1|8062.1|8064.6|8054.6|8072.4|8062.4|8064.4|8054.4|82
1610683500000|2021-01-15 04:05:00|8064.9|8054.9|8066.9|8056.9|8068.4|8058.4|8064.6|8054.6|59
1610683800000|2021-01-15 04:10:00|8067.1|8057.1|8061.9|8051.9|8068.6|8058.6|8060.9|8050.9|66
1610684100000|2021-01-15 04:15:00|8061.6|8051.6|8060.8|8050.8|8062.4|8052.4|8060.4|8050.4|38
1610684400000|2021-01-15 04:20:00|8060.9|8050.9|8060.4|8050.4|8063.4|8053.4|8059.9|8049.9|35
1610684700000|2021-01-15 04:25:00|8060.5|8050.5|8063.1|8053.1|8063.4|8053.4|8060.5|8050.5|31
1610685000000|2021-01-15 04:30:00|8063.4|8053.4|8065.1|8055.1|8067.1|8057.1|8063.1|8053.1|38
1610685300000|2021-01-15 04:35:00|8062.9|8052.9|8063.1|8053.1|8064.8|8054.8|8061.4|8051.4|46
1610685600000|2021-01-15 04:40:00|8062.9|8052.9|8065.9|8055.9|8066.1|8056.1|8062.9|8052.9|19
1610685900000|2021-01-15 04:45:00|8066.1|8056.1|8064.4|8054.4|8066.1|8056.1|8062.9|8052.9|35
1610686200000|2021-01-15 04:50:00|8064.1|8054.1|8063.9|8053.9|8069.4|8059.4|8063.9|8053.9|43
1610686500000|2021-01-15 04:55:00|8064.1|8054.1|8063.1|8053.1|8064.6|8054.6|8062.9|8052.9|20
1610686800000|2021-01-15 05:00:00|8062.9|8052.9|8057.4|8047.4|8063.1|8053.1|8056.6|8046.6|76
1610687100000|2021-01-15 05:05:00|8057.9|8047.9|8056.4|8046.4|8057.9|8047.9|8052.9|8042.9|57
1610687400000|2021-01-15 05:10:00|8055.9|8045.9|8058.1|8048.1|8060.5|8050.5|8053.9|8043.9|60
1610687700000|2021-01-15 05:15:00|8057.9|8047.9|8049.4|8039.4|8058.9|8048.9|8046.9|8036.9|102
1610688000000|2021-01-15 05:20:00|8049.3|8039.3|8050.1|8040.1|8051.9|8041.9|8042.1|8032.1|160
1610688300000|2021-01-15 05:25:00|8049.6|8039.6|8050.9|8040.9|8051.9|8041.9|8048.1|8038.1|114
1610688600000|2021-01-15 05:30:00|8050.6|8040.6|8038.4|8028.4|8055.4|8045.4|8035.5|8025.5|456
1610688900000|2021-01-15 05:35:00|8038.1|8028.1|8028.6|8018.6|8041.4|8031.4|8027.9|8017.9|270
1610689200000|2021-01-15 05:40:00|8028.4|8018.4|8026.9|8016.9|8039.6|8029.6|8025.4|8015.4|276
1610689500000|2021-01-15 05:45:00|8026.6|8016.6|8005.1|7995.1|8030.4|8020.4|8003.9|7993.9|352
1610689800000|2021-01-15 05:50:00|8004.9|7994.9|8010.4|8000.4|8010.4|8000.4|7996.4|7986.4|338
1610690100000|2021-01-15 05:55:00|8010.6|8000.6|8016.8|8006.8|8016.9|8006.9|8003.9|7993.9|248
1610690400000|2021-01-15 06:00:00|8016.4|8006.4|8016.4|8006.4|8025.1|8015.1|8014.4|8004.4|291
1610690700000|2021-01-15 06:05:00|8015.4|8005.4|8034.6|8024.6|8036.9|8026.9|8015.4|8005.4|346
1610691000000|2021-01-15 06:10:00|8034.9|8024.9|8030.9|8020.9|8035.4|8025.4|8027.6|8017.6|206
1610691300000|2021-01-15 06:15:00|8031.1|8021.1|8028.9|8018.9|8035.6|8025.6|8026.6|8016.6|187
1610691600000|2021-01-15 06:20:00|8028.6|8018.6|8018.4|8008.4|8028.6|8018.6|8018.3|8008.3|154
1610691900000|2021-01-15 06:25:00|8018.6|8008.6|8026.4|8016.4|8027.1|8017.1|8013.1|8003.1|208
1610692200000|2021-01-15 06:30:00|8026.6|8016.6|8016.1|8006.1|8027|8017|8014.4|8004.4|221
1610692500000|2021-01-15 06:35:00|8016.6|8006.6|8016.9|8006.9|8019.4|8009.4|8011.1|8001.1|130
1610692800000|2021-01-15 06:40:00|8016.6|8006.6|8013.9|8003.9|8016.6|8006.6|8007.9|7997.9|157
1610693100000|2021-01-15 06:45:00|8014.1|8004.1|8004.1|7994.1|8018.6|8008.6|8001.1|7991.1|225
1610693400000|2021-01-15 06:50:00|8004.4|7994.4|7985.6|7975.6|8004.4|7994.4|7982.4|7972.4|377
1610693700000|2021-01-15 06:55:00|7985.9|7975.9|7987.5|7977.5|7990.9|7980.9|7979.1|7969.1|293
1610694000000|2021-01-15 07:00:00|7987.4|7977.4|7987.1|7977.1|7989.5|7979.5|7979.6|7969.6|165
1610694300000|2021-01-15 07:05:00|7987.4|7977.4|7986.6|7976.6|7989.1|7979.1|7984.1|7974.1|93
1610694600000|2021-01-15 07:10:00|7986.4|7976.4|7984.3|7974.3|7986.6|7976.6|7981.9|7971.9|60
1610694900000|2021-01-15 07:15:00|7984.4|7974.4|7990.9|7980.9|7993.4|7983.4|7984.4|7974.4|61
1610695200000|2021-01-15 07:20:00|7991.1|7981.1|8002.8|7992.8|8004.9|7994.9|7991.1|7981.1|77
1610695500000|2021-01-15 07:25:00|8002.9|7992.9|7994.4|7984.4|8003|7993|7994.4|7984.4|104
1610695800000|2021-01-15 07:30:00|7994.1|7984.1|7996.4|7986.4|7999|7989|7993.1|7983.1|77
1610696100000|2021-01-15 07:35:00|7996.8|7986.8|7997.6|7987.6|8000.4|7990.4|7993.4|7983.4|76
1610696400000|2021-01-15 07:40:00|7997.9|7987.9|8000.4|7990.4|8004.1|7994.1|7997.6|7987.6|58
1610696700000|2021-01-15 07:45:00|7999.9|7989.9|8000.1|7990.1|8002.1|7992.1|7995.6|7985.6|104
1610697000000|2021-01-15 07:50:00|8000.6|7990.6|7999.1|7989.1|8002.6|7992.6|7997.3|7987.3|53
1610697300000|2021-01-15 07:55:00|7998.6|7988.6|7994.1|7984.1|7998.6|7988.6|7993.4|7983.4|71
1610697600000|2021-01-15 08:00:00|7993.4|7983.4|7994.1|7984.1|8002.9|7992.9|7993.4|7983.4|129
1610697900000|2021-01-15 08:05:00|7994.6|7984.6|7993.6|7983.6|7996.9|7986.9|7992.3|7982.3|69
1610698200000|2021-01-15 08:10:00|7993.9|7983.9|7993.6|7983.6|7996.1|7986.1|7992.4|7982.4|73
1610698500000|2021-01-15 08:15:00|7993.4|7983.4|7993.6|7983.6|7994.6|7984.6|7990.1|7980.1|84
1610698800000|2021-01-15 08:20:00|7993.9|7983.9|7988.1|7978.1|7995.6|7985.6|7987.6|7977.6|67
1610699100000|2021-01-15 08:25:00|7988.4|7978.4|7980.9|7970.9|7988.9|7978.9|7978.4|7968.4|91
1610699400000|2021-01-15 08:30:00|7981.1|7971.1|7988.6|7978.6|7989.1|7979.1|7971.6|7961.6|151
1610699700000|2021-01-15 08:35:00|7988.4|7978.4|7987.9|7977.9|7988.9|7978.9|7984.1|7974.1|73
1610700000000|2021-01-15 08:40:00|7987.4|7977.4|7987.1|7977.1|7988.9|7978.9|7983.1|7973.1|38
1610700300000|2021-01-15 08:45:00|7986.9|7976.9|7983.9|7973.9|7986.9|7976.9|7975.6|7965.6|90
1610700600000|2021-01-15 08:50:00|7983.4|7973.4|7985.4|7975.4|7988.1|7978.1|7981.6|7971.6|92
1610700900000|2021-01-15 08:55:00|7985.9|7975.9|7983.6|7973.6|7985.9|7975.9|7982.4|7972.4|50
1610701200000|2021-01-15 09:00:00|7983.9|7973.9|8001.6|7991.6|8003.1|7993.1|7983.9|7973.9|115
1610701500000|2021-01-15 09:05:00|8001.4|7991.4|8002.4|7992.4|8006.6|7996.6|8001.1|7991.1|92
1610701800000|2021-01-15 09:10:00|8002.6|7992.6|7998.6|7988.6|8002.6|7992.6|7995.4|7985.4|80
1610702100000|2021-01-15 09:15:00|7998.4|7988.4|8002.6|7992.6|8002.6|7992.6|7995.6|7985.6|57
1610702400000|2021-01-15 09:20:00|8002.4|7992.4|8003.4|7993.4|8003.4|7993.4|7999.9|7989.9|59
1610702700000|2021-01-15 09:25:00|8003.1|7993.1|8002.9|7992.9|8005.4|7995.4|8002.9|7992.9|51
1610703000000|2021-01-15 09:30:00|8002.6|7992.6|8004.4|7994.4|8006.6|7996.6|8001.6|7991.6|57
1610703300000|2021-01-15 09:35:00|8004.1|7994.1|8010.9|8000.9|8011.9|8001.9|8001.9|7991.9|97
1610703600000|2021-01-15 09:40:00|8011.1|8001.1|8012.4|8002.4|8012.9|8002.9|8010.6|8000.6|43
1610703900000|2021-01-15 09:45:00|8011.6|8001.6|8017.1|8007.1|8020.9|8010.9|8011.6|8001.6|70
1610704200000|2021-01-15 09:50:00|8017.4|8007.4|8013.4|8003.4|8018.1|8008.1|8013.4|8003.4|75
1610704500000|2021-01-15 09:55:00|8013.6|8003.6|8016.6|8006.6|8016.9|8006.9|8012.1|8002.1|49
1610704800000|2021-01-15 10:00:00|8016.4|8006.4|8015.4|8005.4|8017.4|8007.4|8014.4|8004.4|56
1610705100000|2021-01-15 10:05:00|8015.6|8005.6|8019.1|8009.1|8020.9|8010.9|8015.1|8005.1|48
1610705400000|2021-01-15 10:10:00|8018.9|8008.9|8013.6|8003.6|8021.9|8011.9|8012.4|8002.4|52
1610705700000|2021-01-15 10:15:00|8013.4|8003.4|8011.9|8001.9|8013.6|8003.6|8010.1|8000.1|32
1610706000000|2021-01-15 10:20:00|8011.6|8001.6|8008.1|7998.1|8013.1|8003.1|8005.4|7995.4|74
1610706300000|2021-01-15 10:25:00|8008.4|7998.4|8013.9|8003.9|8015.1|8005.1|8007.9|7997.9|50
1610706600000|2021-01-15 10:30:00|8013.6|8003.6|8020.1|8010.1|8020.1|8010.1|8010.9|8000.9|73
1610706900000|2021-01-15 10:35:00|8020.4|8010.4|8013.9|8003.9|8020.6|8010.6|8013.9|8003.9|51
1610707200000|2021-01-15 10:40:00|8014.1|8004.1|8017.6|8007.6|8018.1|8008.1|8014.1|8004.1|21
1610707500000|2021-01-15 10:45:00|8017.4|8007.4|8010.9|8000.9|8017.4|8007.4|8010.1|8000.1|37
1610707800000|2021-01-15 10:50:00|8010.6|8000.6|8010.9|8000.9|8011.1|8001.1|8009.1|7999.1|97
1610708100000|2021-01-15 10:55:00|8011.3|8001.3|8010.4|8000.4|8011.6|8001.6|8009.1|7999.1|33
1610708400000|2021-01-15 11:00:00|8010.1|8000.1|8007.4|7997.4|8010.1|8000.1|8005.4|7995.4|45
1610708700000|2021-01-15 11:05:00|8007.1|7997.1|8009.6|7999.6|8010.9|8000.9|8005.9|7995.9|62
1610709000000|2021-01-15 11:10:00|8009.4|7999.4|8008.9|7998.9|8011.9|8001.9|8004.9|7994.9|93
1610709300000|2021-01-15 11:15:00|8009.1|7999.1|8003.9|7993.9|8010.6|8000.6|8002.6|7992.6|96
1610709600000|2021-01-15 11:20:00|8004.1|7994.1|8003.4|7993.4|8005.1|7995.1|8002.4|7992.4|67
1610709900000|2021-01-15 11:25:00|8003.6|7993.6|8002.9|7992.9|8004.4|7994.4|8001.9|7991.9|46
1610710200000|2021-01-15 11:30:00|8002.6|7992.6|8003.4|7993.4|8003.6|7993.6|8001.1|7991.1|45
1610710500000|2021-01-15 11:35:00|8003.1|7993.1|8001.4|7991.4|8004.1|7994.1|7999.4|7989.4|48
1610710800000|2021-01-15 11:40:00|8001.1|7991.1|8005.1|7995.1|8009.4|7999.4|8000.1|7990.1|56
1610711100000|2021-01-15 11:45:00|8005.4|7995.4|7998.9|7988.9|8006.1|7996.1|7998.6|7988.6|29
1610711400000|2021-01-15 11:50:00|7997.6|7987.6|7996.1|7986.1|8003.1|7993.1|7994.9|7984.9|94
1610711700000|2021-01-15 11:55:00|7996.4|7986.4|8000.4|7990.4|8000.6|7990.6|7995.9|7985.9|85
1610712000000|2021-01-15 12:00:00|7999.9|7989.9|7994.6|7984.6|8000.1|7990.1|7994.1|7984.1|152
1610712300000|2021-01-15 12:05:00|7994.1|7984.1|7991.9|7981.9|7997.4|7987.4|7987.6|7977.6|174
1610712600000|2021-01-15 12:10:00|7991.4|7981.4|8000.4|7990.4|8000.4|7990.4|7988.1|7978.1|150
1610712900000|2021-01-15 12:15:00|8000.1|7990.1|8001.9|7991.9|8004.1|7994.1|7997.4|7987.4|117
1610713200000|2021-01-15 12:20:00|8001.6|7991.6|8005.9|7995.9|8008.1|7998.1|7996.4|7986.4|146
1610713500000|2021-01-15 12:25:00|8004.6|7994.6|7997.9|7987.9|8005.4|7995.4|7995.1|7985.1|106
1610713800000|2021-01-15 12:30:00|7997.6|7987.6|7999.9|7989.9|8000.1|7990.1|7987.9|7977.9|232
1610714100000|2021-01-15 12:35:00|8000.1|7990.1|8001.9|7991.9|8003.9|7993.9|7999.4|7989.4|87
1610714400000|2021-01-15 12:40:00|8001.6|7991.6|7996.4|7986.4|8005.1|7995.1|7995.6|7985.6|87
1610714700000|2021-01-15 12:45:00|7996.6|7986.6|7998.9|7988.9|8002.4|7992.4|7996.1|7986.1|85
1610715000000|2021-01-15 12:50:00|7999.1|7989.1|7989.1|7979.1|7999.1|7989.1|7986.1|7976.1|166
1610715300000|2021-01-15 12:55:00|7989.4|7979.4|7985.1|7975.1|7993.9|7983.9|7982.9|7972.9|106
1610715600000|2021-01-15 13:00:00|7984.9|7974.9|7998.1|7988.1|7999.9|7989.9|7980.4|7970.4|294
1610715900000|2021-01-15 13:05:00|7998.4|7988.4|8001.1|7991.1|8003.6|7993.6|7996.6|7986.6|151
1610716200000|2021-01-15 13:10:00|8000.9|7990.9|8002.4|7992.4|8005.4|7995.4|7998.1|7988.1|168
1610716500000|2021-01-15 13:15:00|8002.1|7992.1|7987.4|7977.4|8002.9|7992.9|7986.9|7976.9|185
1610716800000|2021-01-15 13:20:00|7986.6|7976.6|7990.1|7980.1|7992.6|7982.6|7982.6|7972.6|163
1610717100000|2021-01-15 13:25:00|7990.4|7980.4|7984.4|7974.4|7993.4|7983.4|7982.1|7972.1|132
1610717400000|2021-01-15 13:30:00|7984.6|7974.6|7982.6|7972.6|7985.1|7975.1|7972.6|7962.6|244
1610717700000|2021-01-15 13:35:00|7982.9|7972.9|7977.9|7967.9|7985.6|7975.6|7977.6|7967.6|185
1610718000000|2021-01-15 13:40:00|7978.1|7968.1|7970.1|7960.1|7978.1|7968.1|7969.6|7959.6|255
1610718300000|2021-01-15 13:45:00|7969.6|7959.6|7928.1|7918.1|7969.6|7959.6|7921.6|7911.6|474
1610718600000|2021-01-15 13:50:00|7927.4|7917.4|7934.1|7924.1|7936.4|7926.4|7918.1|7908.1|392
1610718900000|2021-01-15 13:55:00|7934.4|7924.4|7928.9|7918.9|7938.4|7928.4|7927.6|7917.6|258
1610719200000|2021-01-15 14:00:00|7929.4|7919.4|7924.4|7914.4|7929.4|7919.4|7915.9|7905.9|380
1610719500000|2021-01-15 14:05:00|7924.1|7914.1|7934.9|7924.9|7938.4|7928.4|7916.6|7906.6|286
1610719800000|2021-01-15 14:10:00|7935.1|7925.1|7925.4|7915.4|7938.6|7928.6|7925.4|7915.4|191
1610720100000|2021-01-15 14:15:00|7925.6|7915.6|7931.1|7921.1|7937.4|7927.4|7922.1|7912.1|207
1610720400000|2021-01-15 14:20:00|7931.6|7921.6|7946.4|7936.4|7949.9|7939.9|7931.6|7921.6|187
1610720700000|2021-01-15 14:25:00|7946.6|7936.6|7944.9|7934.9|7946.6|7936.6|7941.4|7931.4|140
1610721000000|2021-01-15 14:30:00|7945.1|7935.1|7958.9|7948.9|7962.1|7952.1|7938.4|7928.4|349
1610721300000|2021-01-15 14:35:00|7958.6|7948.6|7969.4|7959.4|7974.6|7964.6|7957.4|7947.4|395
1610721600000|2021-01-15 14:40:00|7968.9|7958.9|7977.6|7967.6|7977.9|7967.9|7963.4|7953.4|305
1610721900000|2021-01-15 14:45:00|7977.4|7967.4|7987.1|7977.1|7994.1|7984.1|7976.9|7966.9|363
1610722200000|2021-01-15 14:50:00|7988.1|7978.1|7973.9|7963.9|7989.1|7979.1|7973.1|7963.1|369
1610722500000|2021-01-15 14:55:00|7974.6|7964.6|7981.9|7971.9|7983.4|7973.4|7970.9|7960.9|180
1610722800000|2021-01-15 15:00:00|7981.4|7971.4|7961.1|7951.1|7983.4|7973.4|7959.1|7949.1|305
1610723100000|2021-01-15 15:05:00|7960.4|7950.4|7932.1|7922.1|7960.9|7950.9|7931.4|7921.4|456
1610723400000|2021-01-15 15:10:00|7931.9|7921.9|7955.1|7945.1|7955.9|7945.9|7926.4|7916.4|309
1610723700000|2021-01-15 15:15:00|7954.9|7944.9|7940.4|7930.4|7954.9|7944.9|7939.1|7929.1|198
1610724000000|2021-01-15 15:20:00|7940.6|7930.6|7923.9|7913.9|7941.9|7931.9|7921.9|7911.9|311
1610724300000|2021-01-15 15:25:00|7923.6|7913.6|7939.4|7929.4|7940.9|7930.9|7919.6|7909.6|282
1610724600000|2021-01-15 15:30:00|7939.6|7929.6|7950.9|7940.9|7951.1|7941.1|7934.4|7924.4|272
1610724900000|2021-01-15 15:35:00|7951.1|7941.1|7954.6|7944.6|7956.4|7946.4|7947.1|7937.1|212
1610725200000|2021-01-15 15:40:00|7954.9|7944.9|7958.9|7948.9|7962.6|7952.6|7953.4|7943.4|184
1610725500000|2021-01-15 15:45:00|7959.4|7949.4|7951.9|7941.9|7964.4|7954.4|7949.4|7939.4|162
1610725800000|2021-01-15 15:50:00|7951.4|7941.4|7949.1|7939.1|7956.9|7946.9|7946.1|7936.1|283
1610726100000|2021-01-15 15:55:00|7948.9|7938.9|7947.4|7937.4|7952.4|7942.4|7942.6|7932.6|219
1610726400000|2021-01-15 16:00:00|7947.6|7937.6|7937.9|7927.9|7948.4|7938.4|7936.1|7926.1|219
1610726700000|2021-01-15 16:05:00|7938.4|7928.4|7943.9|7933.9|7945.9|7935.9|7934.9|7924.9|231
1610727000000|2021-01-15 16:10:00|7944.1|7934.1|7946.6|7936.6|7947.4|7937.4|7939.6|7929.6|179
1610727300000|2021-01-15 16:15:00|7946.4|7936.4|7951.6|7941.6|7952.6|7942.6|7944.1|7934.1|176
1610727600000|2021-01-15 16:20:00|7951.9|7941.9|7958.4|7948.4|7960.9|7950.9|7951.4|7941.4|167
1610727900000|2021-01-15 16:25:00|7958.1|7948.1|7969.4|7959.4|7973.4|7963.4|7953.1|7943.1|223
1610728200000|2021-01-15 16:30:00|7969.1|7959.1|7964.6|7954.6|7973.6|7963.6|7962.1|7952.1|188
1610728500000|2021-01-15 16:35:00|7965.1|7955.1|7957.6|7947.6|7966.4|7956.4|7953.6|7943.6|158
1610728800000|2021-01-15 16:40:00|7957.9|7947.9|7955.6|7945.6|7965.4|7955.4|7952.6|7942.6|172
1610729100000|2021-01-15 16:45:00|7955.9|7945.9|7952.6|7942.6|7958.9|7948.9|7950.4|7940.4|218
1610729400000|2021-01-15 16:50:00|7952.9|7942.9|7952.4|7942.4|7956.1|7946.1|7950.6|7940.6|92
1610729700000|2021-01-15 16:55:00|7952.1|7942.1|7952.6|7942.6|7959.4|7949.4|7943.1|7933.1|262
1610730000000|2021-01-15 17:00:00|7952.4|7942.4|7948.4|7938.4|7952.6|7942.6|7942.4|7932.4|93
1610730300000|2021-01-15 17:05:00|7949.1|7939.1|7949.4|7939.4|7952.9|7942.9|7945.9|7935.9|79
1610730600000|2021-01-15 17:10:00|7948.4|7938.4|7948.6|7938.6|7948.6|7938.6|7936.6|7926.6|156
1610730900000|2021-01-15 17:15:00|7949.1|7939.1|7954.6|7944.6|7956.6|7946.6|7949.1|7939.1|78
1610731200000|2021-01-15 17:20:00|7954.4|7944.4|7951.4|7941.4|7954.4|7944.4|7946.9|7936.9|69
1610731500000|2021-01-15 17:25:00|7951.1|7941.1|7950.1|7940.1|7953.4|7943.4|7949.1|7939.1|62
1610731800000|2021-01-15 17:30:00|7950.4|7940.4|7952.1|7942.1|7953.9|7943.9|7950.1|7940.1|49
1610732100000|2021-01-15 17:35:00|7952.4|7942.4|7956.9|7946.9|7957.6|7947.6|7951.1|7941.1|51
1610732400000|2021-01-15 17:40:00|7956.6|7946.6|7954.6|7944.6|7958.1|7948.1|7952.1|7942.1|63
1610732700000|2021-01-15 17:45:00|7954.4|7944.4|7952.9|7942.9|7955.6|7945.6|7949.1|7939.1|83
1610733000000|2021-01-15 17:50:00|7952.6|7942.6|7958.1|7948.1|7959.6|7949.6|7952.1|7942.1|108
1610733300000|2021-01-15 17:55:00|7957.6|7947.6|7944.3|7934.3|7958.6|7948.6|7942.3|7932.3|177
1610931600000|2021-01-18 01:00:00|7943|7925.5|7933.1|7923.1|7943|7925.6|7915.4|7905.4|153
1610931900000|2021-01-18 01:05:00|7932.9|7922.9|7948.1|7938.1|7951.6|7941.6|7928.4|7918.4|441
1610932200000|2021-01-18 01:10:00|7947.6|7937.6|7925.1|7915.1|7947.6|7937.6|7924.1|7914.1|463
1610932500000|2021-01-18 01:15:00|7925.8|7915.8|7934.3|7924.3|7941|7931|7925.6|7915.6|261
1610932800000|2021-01-18 01:20:00|7934.1|7924.1|7931.9|7921.9|7939.1|7929.1|7926.9|7916.9|204
1610933100000|2021-01-18 01:25:00|7931.3|7921.3|7936.4|7926.4|7937.5|7927.5|7927.9|7917.9|171
1610933400000|2021-01-18 01:30:00|7936.1|7926.1|7933.9|7923.9|7945.9|7935.9|7933.6|7923.6|283
1610933700000|2021-01-18 01:35:00|7934.1|7924.1|7925.1|7915.1|7934.5|7924.5|7923.1|7913.1|303
1610934000000|2021-01-18 01:40:00|7925.4|7915.4|7936.9|7926.9|7938.1|7928.1|7919.1|7909.1|244
1610934300000|2021-01-18 01:45:00|7937.1|7927.1|7943.1|7933.1|7950.5|7940.5|7937.1|7927.1|306
1610934600000|2021-01-18 01:50:00|7942.8|7932.8|7945.1|7935.1|7947.4|7937.4|7938.1|7928.1|232
1610934900000|2021-01-18 01:55:00|7944.9|7934.9|7941.9|7931.9|7946.6|7936.6|7940.4|7930.4|127
1610935200000|2021-01-18 02:00:00|7941.5|7931.5|7949.6|7939.6|7955.9|7945.9|7941.5|7931.5|267
1610935500000|2021-01-18 02:05:00|7949.1|7939.1|7947.1|7937.1|7951.6|7941.6|7946.9|7936.9|128
1610935800000|2021-01-18 02:10:00|7947.6|7937.6|7951.1|7941.1|7951.1|7941.1|7940.1|7930.1|140
1610936100000|2021-01-18 02:15:00|7950.9|7940.9|7946.6|7936.6|7950.9|7940.9|7943.9|7933.9|69
1610936400000|2021-01-18 02:20:00|7946.1|7936.1|7941.6|7931.6|7946.6|7936.6|7941.6|7931.6|70
1610936700000|2021-01-18 02:25:00|7942.1|7932.1|7944.6|7934.6|7945.1|7935.1|7938.1|7928.1|112
1610937000000|2021-01-18 02:30:00|7943.6|7933.6|7950.6|7940.6|7955.4|7945.4|7943.1|7933.1|242
1610937300000|2021-01-18 02:35:00|7950.8|7940.8|7961.1|7951.1|7963.4|7953.4|7950.4|7940.4|198
1610937600000|2021-01-18 02:40:00|7960.6|7950.6|7967|7957|7968.6|7958.6|7958.9|7948.9|180
1610937900000|2021-01-18 02:45:00|7967.3|7957.3|7965.6|7955.6|7969.6|7959.6|7963.4|7953.4|152
1610938200000|2021-01-18 02:50:00|7965.4|7955.4|7970.6|7960.6|7972.9|7962.9|7963.6|7953.6|135
1610938500000|2021-01-18 02:55:00|7970.9|7960.9|7969.5|7959.5|7971.6|7961.6|7968.6|7958.6|112
1610938800000|2021-01-18 03:00:00|7969.8|7959.8|7969.8|7959.8|7971.9|7961.9|7964.1|7954.1|193
1610939100000|2021-01-18 03:05:00|7969.9|7959.9|7969.1|7959.1|7972.9|7962.9|7965.9|7955.9|173
1610939400000|2021-01-18 03:10:00|7968.6|7958.6|7972.1|7962.1|7974.9|7964.9|7967.1|7957.1|117
1610939700000|2021-01-18 03:15:00|7972|7962|7971.6|7961.6|7972|7962|7969.1|7959.1|80
1610940000000|2021-01-18 03:20:00|7972|7962|7970.4|7960.4|7976|7966|7970.4|7960.4|122
1610940300000|2021-01-18 03:25:00|7970.1|7960.1|7971.6|7961.6|7974.9|7964.9|7969.1|7959.1|134
1610940600000|2021-01-18 03:30:00|7971.4|7961.4|7972.5|7962.5|7972.9|7962.9|7969.5|7959.5|57
1610940900000|2021-01-18 03:35:00|7972.8|7962.8|7973.4|7963.4|7974.4|7964.4|7972.4|7962.4|54
1610941200000|2021-01-18 03:40:00|7973.6|7963.6|7974.9|7964.9|7975.4|7965.4|7973.4|7963.4|43
1610941500000|2021-01-18 03:45:00|7974.6|7964.6|7975.1|7965.1|7978.4|7968.4|7974|7964|50
1610941800000|2021-01-18 03:50:00|7975.6|7965.6|7973.4|7963.4|7975.9|7965.9|7973.4|7963.4|35
1610942100000|2021-01-18 03:55:00|7973.6|7963.6|7973.9|7963.9|7975.9|7965.9|7973.4|7963.4|38
1610942400000|2021-01-18 04:00:00|7973.6|7963.6|7970.6|7960.6|7973.9|7963.9|7969.6|7959.6|47
1610942700000|2021-01-18 04:05:00|7970.4|7960.4|7969.1|7959.1|7970.4|7960.4|7968.9|7958.9|16
1610943000000|2021-01-18 04:10:00|7968.6|7958.6|7966.6|7956.6|7969.1|7959.1|7966.4|7956.4|10
1610943300000|2021-01-18 04:15:00|7966.4|7956.4|7962.6|7952.6|7966.4|7956.4|7962.4|7952.4|26
1610943600000|2021-01-18 04:20:00|7962.9|7952.9|7958.1|7948.1|7963.1|7953.1|7957.9|7947.9|19
1610943900000|2021-01-18 04:25:00|7958.4|7948.4|7957.4|7947.4|7958.4|7948.4|7955.9|7945.9|19
1610944200000|2021-01-18 04:30:00|7957.1|7947.1|7959.1|7949.1|7959.1|7949.1|7956.8|7946.8|23
1610944500000|2021-01-18 04:35:00|7958.4|7948.4|7962.4|7952.4|7962.4|7952.4|7957.9|7947.9|45
1610944800000|2021-01-18 04:40:00|7962.6|7952.6|7962.9|7952.9|7963.9|7953.9|7961.1|7951.1|30
1610945100000|2021-01-18 04:45:00|7962.6|7952.6|7967.9|7957.9|7969.4|7959.4|7962.6|7952.6|45
1610945400000|2021-01-18 04:50:00|7968.1|7958.1|7967.4|7957.4|7968.9|7958.9|7966.9|7956.9|25
1610945700000|2021-01-18 04:55:00|7967.6|7957.6|7970.9|7960.9|7971.4|7961.4|7967.6|7957.6|13
1610946000000|2021-01-18 05:00:00|7970.4|7960.4|7970.5|7960.5|7970.9|7960.9|7969.6|7959.6|13
1610946300000|2021-01-18 05:05:00|7970.4|7960.4|7969.6|7959.6|7970.4|7960.4|7965.9|7955.9|36
1610946600000|2021-01-18 05:10:00|7969.8|7959.8|7969.4|7959.4|7970.1|7960.1|7967.6|7957.6|24
1610946900000|2021-01-18 05:15:00|7969|7959|7970.9|7960.9|7972.3|7962.3|7968.4|7958.4|53
1610947200000|2021-01-18 05:20:00|7970.4|7960.4|7968.9|7958.9|7970.9|7960.9|7967.8|7957.8|48
1610947500000|2021-01-18 05:25:00|7968.4|7958.4|7969.6|7959.6|7970.6|7960.6|7968.4|7958.4|40
1610947800000|2021-01-18 05:30:00|7969.4|7959.4|7985.4|7975.4|7987.4|7977.4|7968.6|7958.6|206
1610948100000|2021-01-18 05:35:00|7985.6|7975.6|8005.9|7995.9|8008.1|7998.1|7984.1|7974.1|332
1610948400000|2021-01-18 05:40:00|8006.1|7996.1|8008.3|7998.3|8011.1|8001.1|8003.4|7993.4|231
1610948700000|2021-01-18 05:45:00|8008.1|7998.1|8016.6|8006.6|8018.8|8008.8|8002.6|7992.6|231
1610949000000|2021-01-18 05:50:00|8016.9|8006.9|8020.4|8010.4|8026.6|8016.6|8016.9|8006.9|230
1610949300000|2021-01-18 05:55:00|8020.9|8010.9|8023.1|8013.1|8026.1|8016.1|8017.4|8007.4|175
1610949600000|2021-01-18 06:00:00|8023.6|8013.6|8032.1|8022.1|8037.6|8027.6|8020.6|8010.6|265
1610949900000|2021-01-18 06:05:00|8031.9|8021.9|8022.6|8012.6|8031.9|8021.9|8018.3|8008.3|160
1610950200000|2021-01-18 06:10:00|8022.9|8012.9|8020.6|8010.6|8028.9|8018.9|8018.1|8008.1|152
1610950500000|2021-01-18 06:15:00|8020.9|8010.9|8032.9|8022.9|8035.6|8025.6|8020.6|8010.6|193
1610950800000|2021-01-18 06:20:00|8033.1|8023.1|8030.9|8020.9|8037.6|8027.6|8026.6|8016.6|207
1610951100000|2021-01-18 06:25:00|8031.1|8021.1|8030.4|8020.4|8037.1|8027.1|8026.9|8016.9|181
1610951400000|2021-01-18 06:30:00|8030.9|8020.9|8035.4|8025.4|8038.1|8028.1|8030.6|8020.6|166
1610951700000|2021-01-18 06:35:00|8035.1|8025.1|8026.6|8016.6|8037.1|8027.1|8022.4|8012.4|191
1610952000000|2021-01-18 06:40:00|8026.9|8016.9|8025.6|8015.6|8030.1|8020.1|8024.1|8014.1|110
1610952300000|2021-01-18 06:45:00|8025.9|8015.9|8044.9|8034.9|8044.9|8034.9|8025.9|8015.9|195
1610952600000|2021-01-18 06:50:00|8044.1|8034.1|8034.9|8024.9|8052.3|8042.3|8031.9|8021.9|240
1610952900000|2021-01-18 06:55:00|8034.8|8024.8|8031.9|8021.9|8035.5|8025.5|8028.4|8018.4|153
1610953200000|2021-01-18 07:00:00|8031.6|8021.6|8030.4|8020.4|8032.9|8022.9|8026.9|8016.9|67
1610953500000|2021-01-18 07:05:00|8030.1|8020.1|8028.8|8018.8|8030.1|8020.1|8019.1|8009.1|99
1610953800000|2021-01-18 07:10:00|8028.9|8018.9|8026.9|8016.9|8030.6|8020.6|8025.1|8015.1|99
1610954100000|2021-01-18 07:15:00|8027.6|8017.6|8028.5|8018.5|8029.1|8019.1|8025.4|8015.4|51
1610954400000|2021-01-18 07:20:00|8028.9|8018.9|8027.1|8017.1|8028.9|8018.9|8024.4|8014.4|39
1610954700000|2021-01-18 07:25:00|8027|8017|8021.9|8011.9|8027.1|8017.1|8019.1|8009.1|59
1610955000000|2021-01-18 07:30:00|8021.4|8011.4|8019.1|8009.1|8023.4|8013.4|8018.6|8008.6|69
1610955300000|2021-01-18 07:35:00|8019.4|8009.4|8012.4|8002.4|8020.6|8010.6|8012.4|8002.4|113
1610955600000|2021-01-18 07:40:00|8011.9|8001.9|8007.1|7997.1|8012.4|8002.4|8006.1|7996.1|113
1610955900000|2021-01-18 07:45:00|8007.4|7997.4|8015.6|8005.6|8015.6|8005.6|8007.4|7997.4|101
1610956200000|2021-01-18 07:50:00|8015.4|8005.4|8010.4|8000.4|8015.4|8005.4|8005.6|7995.6|92
1610956500000|2021-01-18 07:55:00|8010.6|8000.6|8002.6|7992.6|8011.4|8001.4|8001.9|7991.9|116
1610956800000|2021-01-18 08:00:00|8003.1|7993.1|8012.6|8002.6|8017.1|8007.1|8000.4|7990.4|348
1610957100000|2021-01-18 08:05:00|8012.9|8002.9|8009.1|7999.1|8014.6|8004.6|8006.9|7996.9|240
1610957400000|2021-01-18 08:10:00|8008.9|7998.9|8006.6|7996.6|8010.9|8000.9|8001.9|7991.9|236
1610957700000|2021-01-18 08:15:00|8006.4|7996.4|8011.9|8001.9|8012.9|8002.9|8005.6|7995.6|198
1610958000000|2021-01-18 08:20:00|8011.6|8001.6|8007.6|7997.6|8014.9|8004.9|8005.1|7995.1|234
1610958300000|2021-01-18 08:25:00|8007.9|7997.9|7998.4|7988.4|8007.9|7997.9|7996.9|7986.9|220
1610958600000|2021-01-18 08:30:00|7999.1|7989.1|7999.6|7989.6|8006.9|7996.9|7996.4|7986.4|184
1610958900000|2021-01-18 08:35:00|8000.4|7990.4|7995.9|7985.9|8003.4|7993.4|7994.4|7984.4|120
1610959200000|2021-01-18 08:40:00|7994.9|7984.9|7998.6|7988.6|8004.1|7994.1|7990.4|7980.4|149
1610959500000|2021-01-18 08:45:00|7999.1|7989.1|7993.4|7983.4|8004.6|7994.6|7993.1|7983.1|115
1610959800000|2021-01-18 08:50:00|7993.6|7983.6|7990.6|7980.6|7994.9|7984.9|7990.1|7980.1|123
1610960100000|2021-01-18 08:55:00|7990.4|7980.4|7994.4|7984.4|7996.9|7986.9|7989.4|7979.4|107
1610960400000|2021-01-18 09:00:00|7994.6|7984.6|7990.1|7980.1|7995.9|7985.9|7988.6|7978.6|80
1610960700000|2021-01-18 09:05:00|7990.4|7980.4|7996.6|7986.6|7998.9|7988.9|7989.6|7979.6|116
1610961000000|2021-01-18 09:10:00|7994.9|7984.9|7994.6|7984.6|7996.4|7986.4|7991.9|7981.9|128
1610961300000|2021-01-18 09:15:00|7995.1|7985.1|7998.6|7988.6|8001.1|7991.1|7994.4|7984.4|129
1610961600000|2021-01-18 09:20:00|7998.9|7988.9|7997.1|7987.1|7999.4|7989.4|7993.9|7983.9|103
1610961900000|2021-01-18 09:25:00|7996.9|7986.9|7997.9|7987.9|8000.9|7990.9|7996.6|7986.6|84
1610962200000|2021-01-18 09:30:00|7997.6|7987.6|7995.1|7985.1|7998.6|7988.6|7993.6|7983.6|94
1610962500000|2021-01-18 09:35:00|7994.9|7984.9|8000.9|7990.9|8000.9|7990.9|7993.9|7983.9|120
1610962800000|2021-01-18 09:40:00|8000.6|7990.6|7998.6|7988.6|8002.6|7992.6|7997.1|7987.1|89
1610963100000|2021-01-18 09:45:00|7998.9|7988.9|7994.1|7984.1|7998.9|7988.9|7992.1|7982.1|74
1610963400000|2021-01-18 09:50:00|7994.4|7984.4|7992.6|7982.6|7996.9|7986.9|7992.6|7982.6|73
1610963700000|2021-01-18 09:55:00|7992.9|7982.9|7998.6|7988.6|7998.9|7988.9|7992.9|7982.9|80
1610964000000|2021-01-18 10:00:00|7998.9|7988.9|8003.9|7993.9|8009.6|7999.6|7998.4|7988.4|77
1610964300000|2021-01-18 10:05:00|8004.1|7994.1|8006.6|7996.6|8006.6|7996.6|8001.1|7991.1|51
1610964600000|2021-01-18 10:10:00|8006.4|7996.4|8007.6|7997.6|8010.6|8000.6|8003.1|7993.1|72
1610964900000|2021-01-18 10:15:00|8007.9|7997.9|8009.4|7999.4|8011.6|8001.6|8006.4|7996.4|44
1610965200000|2021-01-18 10:20:00|8009.1|7999.1|8006.6|7996.6|8009.4|7999.4|8006.4|7996.4|54
1610965500000|2021-01-18 10:25:00|8006.9|7996.9|8008.4|7998.4|8009.1|7999.1|8006.9|7996.9|26
1610965800000|2021-01-18 10:30:00|8008.6|7998.6|8008.1|7998.1|8011.4|8001.4|8005.1|7995.1|111
1610966100000|2021-01-18 10:35:00|8007.9|7997.9|8006.1|7996.1|8009.1|7999.1|8005.9|7995.9|54
1610966400000|2021-01-18 10:40:00|8006.4|7996.4|8008.6|7998.6|8010.4|8000.4|8005.6|7995.6|61
1610966700000|2021-01-18 10:45:00|8008.9|7998.9|8008.4|7998.4|8010.6|8000.6|8007.6|7997.6|60
1610967000000|2021-01-18 10:50:00|8008.6|7998.6|8008.6|7998.6|8008.6|7998.6|8006.6|7996.6|35
1610967300000|2021-01-18 10:55:00|8008.1|7998.1|8006.4|7996.4|8008.9|7998.9|8006.4|7996.4|36
1610967600000|2021-01-18 11:00:00|8006.6|7996.6|8011.4|8001.4|8011.6|8001.6|8001.6|7991.6|64
1610967900000|2021-01-18 11:05:00|8011.1|8001.1|8015.9|8005.9|8018.1|8008.1|8009.9|7999.9|136
1610968200000|2021-01-18 11:10:00|8015.6|8005.6|8019.4|8009.4|8023.4|8013.4|8015.6|8005.6|129
1610968500000|2021-01-18 11:15:00|8019.6|8009.6|8021.6|8011.6|8023.6|8013.6|8019.4|8009.4|121
1610968800000|2021-01-18 11:20:00|8022.4|8012.4|8017.9|8007.9|8024.1|8014.1|8016.9|8006.9|101
1610969100000|2021-01-18 11:25:00|8017.6|8007.6|8014.9|8004.9|8018.4|8008.4|8012.1|8002.1|110
1610969400000|2021-01-18 11:30:00|8015.1|8005.1|8009.4|7999.4|8015.9|8005.9|8007.9|7997.9|123
1610969700000|2021-01-18 11:35:00|8009.6|7999.6|8008.9|7998.9|8012.6|8002.6|8004.4|7994.4|93
1610970000000|2021-01-18 11:40:00|8008.6|7998.6|8003.6|7993.6|8008.9|7998.9|8003.6|7993.6|88
1610970300000|2021-01-18 11:45:00|8003.9|7993.9|7998.9|7988.9|8003.9|7993.9|7997.4|7987.4|126
1610970600000|2021-01-18 11:50:00|7998.6|7988.6|8002.6|7992.6|8006.9|7996.9|7998.4|7988.4|94
1610970900000|2021-01-18 11:55:00|8002.4|7992.4|7998.4|7988.4|8004.4|7994.4|7997.6|7987.6|85
1610971200000|2021-01-18 12:00:00|7998.1|7988.1|8000.1|7990.1|8006.4|7996.4|7998.1|7988.1|146
1610971500000|2021-01-18 12:05:00|7999.9|7989.9|8003.1|7993.1|8007.4|7997.4|7996.4|7986.4|139
1610971800000|2021-01-18 12:10:00|8003.4|7993.4|8001.1|7991.1|8008.9|7998.9|7999.9|7989.9|107
1610972100000|2021-01-18 12:15:00|8001.4|7991.4|7998.4|7988.4|8003.4|7993.4|7998.1|7988.1|103
1610972400000|2021-01-18 12:20:00|7998.1|7988.1|7996.4|7986.4|8001.6|7991.6|7995.9|7985.9|121
1610972700000|2021-01-18 12:25:00|7996.6|7986.6|7990.1|7980.1|7997.1|7987.1|7989.1|7979.1|103
1610973000000|2021-01-18 12:30:00|7989.9|7979.9|7990.6|7980.6|7992.4|7982.4|7987.4|7977.4|222
1610973300000|2021-01-18 12:35:00|7990.9|7980.9|7999.1|7989.1|8000.4|7990.4|7990.9|7980.9|62
1610973600000|2021-01-18 12:40:00|7998.6|7988.6|7997|7987|8000.6|7990.6|7994.9|7984.9|33
1610973900000|2021-01-18 12:45:00|7996.9|7986.9|7994.9|7984.9|7999.4|7989.4|7994.6|7984.6|36
1610974200000|2021-01-18 12:50:00|7995|7985|7994.1|7984.1|7995.8|7985.8|7989.1|7979.1|90
1610974500000|2021-01-18 12:55:00|7994|7984|7994|7984|8000.1|7990.1|7993.4|7983.4|102
1610974800000|2021-01-18 13:00:00|7994.1|7984.1|7989.1|7979.1|7998.4|7988.4|7986.1|7976.1|345
1610975100000|2021-01-18 13:05:00|7989.4|7979.4|7976|7966|7991.8|7981.8|7972.8|7962.8|287
1610975400000|2021-01-18 13:10:00|7976.1|7966.1|7984|7974|7984.3|7974.3|7974.4|7964.4|259
1610975700000|2021-01-18 13:15:00|7984.1|7974.1|7979.4|7969.4|7984.1|7974.1|7977.5|7967.5|212
1610976000000|2021-01-18 13:20:00|7979.1|7969.1|7971.6|7961.6|7981.6|7971.6|7968.4|7958.4|248
1610976300000|2021-01-18 13:25:00|7971.9|7961.9|7975.6|7965.6|7984.1|7974.1|7969.6|7959.6|220
1610976600000|2021-01-18 13:30:00|7975.9|7965.9|7982.9|7972.9|7984.9|7974.9|7975.9|7965.9|151
1610976900000|2021-01-18 13:35:00|7983|7973|7978.4|7968.4|7984.4|7974.4|7978.4|7968.4|109
1610977200000|2021-01-18 13:40:00|7977.9|7967.9|7977.4|7967.4|7981.6|7971.6|7975.6|7965.6|114
1610977500000|2021-01-18 13:45:00|7977.1|7967.1|7970.4|7960.4|7977.9|7967.9|7968.4|7958.4|167
1610977800000|2021-01-18 13:50:00|7970.6|7960.6|7975.1|7965.1|7977.9|7967.9|7969.8|7959.8|146
1610978100000|2021-01-18 13:55:00|7974.9|7964.9|7978.8|7968.8|7982.4|7972.4|7974.6|7964.6|73
1610978400000|2021-01-18 14:00:00|7978.6|7968.6|7978.8|7968.8|7981.1|7971.1|7973.8|7963.8|113
1610978700000|2021-01-18 14:05:00|7979.3|7969.3|7978.9|7968.9|7979.6|7969.6|7971.9|7961.9|104
1610979000000|2021-01-18 14:10:00|7979.1|7969.1|7971.9|7961.9|7979.1|7969.1|7970.4|7960.4|106
1610979300000|2021-01-18 14:15:00|7971.6|7961.6|7964.3|7954.3|7971.9|7961.9|7961.1|7951.1|144
1610979600000|2021-01-18 14:20:00|7964.1|7954.1|7968.6|7958.6|7972.4|7962.4|7960.4|7950.4|83
1610979900000|2021-01-18 14:25:00|7968.4|7958.4|7964.8|7954.8|7968.4|7958.4|7962.5|7952.5|110
1610980200000|2021-01-18 14:30:00|7964.5|7954.5|7968.1|7958.1|7970.6|7960.6|7960.4|7950.4|116
1610980500000|2021-01-18 14:35:00|7968.4|7958.4|7966.4|7956.4|7970.1|7960.1|7964.6|7954.6|88
1610980800000|2021-01-18 14:40:00|7966.3|7956.3|7967.1|7957.1|7970|7960|7965.9|7955.9|67
1610981100000|2021-01-18 14:45:00|7967.3|7957.3|7969.8|7959.8|7969.8|7959.8|7964.5|7954.5|87
1610981400000|2021-01-18 14:50:00|7970.3|7960.3|7977.3|7967.3|7977.8|7967.8|7966.4|7956.4|153
1610981700000|2021-01-18 14:55:00|7977.5|7967.5|7981.8|7971.8|7984.4|7974.4|7976.4|7966.4|115
1610982000000|2021-01-18 15:00:00|7982.5|7972.5|7975.1|7965.1|7982.5|7972.5|7974.9|7964.9|95
1610982300000|2021-01-18 15:05:00|7975.4|7965.4|7979.6|7969.6|7979.6|7969.6|7975.3|7965.3|69
1610982600000|2021-01-18 15:10:00|7979.9|7969.9|7972|7962|7980.4|7970.4|7971.1|7961.1|61
1610982900000|2021-01-18 15:15:00|7971.9|7961.9|7964.4|7954.4|7973.9|7963.9|7964.4|7954.4|94
1610983200000|2021-01-18 15:20:00|7964|7954|7964.1|7954.1|7966.6|7956.6|7959.5|7949.5|116
1610983500000|2021-01-18 15:25:00|7963.8|7953.8|7959.4|7949.4|7970.4|7960.4|7958.5|7948.5|112
1610983800000|2021-01-18 15:30:00|7959.1|7949.1|7963.6|7953.6|7964.1|7954.1|7958.6|7948.6|79
1610984100000|2021-01-18 15:35:00|7962.9|7952.9|7965.9|7955.9|7967.8|7957.8|7962.4|7952.4|59
1610984400000|2021-01-18 15:40:00|7966.4|7956.4|7971.6|7961.6|7971.9|7961.9|7965.9|7955.9|88
1610984700000|2021-01-18 15:45:00|7971.5|7961.5|7967.6|7957.6|7971.6|7961.6|7966.1|7956.1|80
1610985000000|2021-01-18 15:50:00|7967.1|7957.1|7973.1|7963.1|7975.6|7965.6|7966.6|7956.6|69
1610985300000|2021-01-18 15:55:00|7973.3|7963.3|7975.1|7965.1|7976.4|7966.4|7972.9|7962.9|91
1610985600000|2021-01-18 16:00:00|7975.8|7965.8|7975.4|7965.4|7978.4|7968.4|7974.5|7964.5|84
1610985900000|2021-01-18 16:05:00|7975.1|7965.1|7977.1|7967.1|7978.8|7968.8|7975.1|7965.1|62
1610986200000|2021-01-18 16:10:00|7977.6|7967.6|7971.6|7961.6|7977.6|7967.6|7971.6|7961.6|52
1610986500000|2021-01-18 16:15:00|7971.4|7961.4|7972.4|7962.4|7973.9|7963.9|7970.1|7960.1|78
1610986800000|2021-01-18 16:20:00|7972.1|7962.1|7973.5|7963.5|7975.4|7965.4|7972.1|7962.1|54
1610987100000|2021-01-18 16:25:00|7973.8|7963.8|7975.6|7965.6|7977.9|7967.9|7972.5|7962.5|76
1610987400000|2021-01-18 16:30:00|7975.4|7965.4|7978.5|7968.5|7978.6|7968.6|7975|7965|55
1610987700000|2021-01-18 16:35:00|7978.6|7968.6|7978.6|7968.6|7979.4|7969.4|7976.8|7966.8|43
1610988000000|2021-01-18 16:40:00|7978.5|7968.5|7980.9|7970.9|7984.4|7974.4|7978.1|7968.1|80
1610988300000|2021-01-18 16:45:00|7981.1|7971.1|7977.1|7967.1|7984|7974|7977.1|7967.1|83
1610988600000|2021-01-18 16:50:00|7976.9|7966.9|7980.4|7970.4|7980.9|7970.9|7973.9|7963.9|67
1610988900000|2021-01-18 16:55:00|7980.6|7970.6|7983.6|7973.6|7984.1|7974.1|7980.6|7970.6|57
1610989200000|2021-01-18 17:00:00|7983.8|7973.8|7980.6|7970.6|7983.8|7973.8|7980.3|7970.3|39
1610989500000|2021-01-18 17:05:00|7980.8|7970.8|7979.5|7969.5|7981|7971|7977.6|7967.6|39
1610989800000|2021-01-18 17:10:00|7979.4|7969.4|7977.4|7967.4|7979.4|7969.4|7976.4|7966.4|16
1610990100000|2021-01-18 17:15:00|7977.3|7967.3|7968.3|7958.3|7977.3|7967.3|7967.9|7957.9|39
1610990400000|2021-01-18 17:20:00|7968.1|7958.1|7965.6|7955.6|7970.9|7960.9|7965.6|7955.6|50
1610990700000|2021-01-18 17:25:00|7965.8|7955.8|7956.8|7946.8|7966.5|7956.5|7955.9|7945.9|82
1610991000000|2021-01-18 17:30:00|7957.1|7947.1|7961.9|7951.9|7961.9|7951.9|7957.1|7947.1|84
1610991300000|2021-01-18 17:35:00|7961.6|7951.6|7960.9|7950.9|7964|7954|7960.1|7950.1|43
1610991600000|2021-01-18 17:40:00|7961.1|7951.1|7970.1|7960.1|7973.6|7963.6|7960.5|7950.5|74
1610991900000|2021-01-18 17:45:00|7970.3|7960.3|7972.9|7962.9|7973.4|7963.4|7969.3|7959.3|34
1610992200000|2021-01-18 17:50:00|7972.6|7962.6|7973.8|7963.8|7975.9|7965.9|7966.8|7956.8|63
1610992500000|2021-01-18 17:55:00|7974.6|7964.6|7975.8|7965.8|7976.1|7966.1|7972|7962|74
1611018000000|2021-01-19 01:00:00|8006.4|7996.4|8004.1|7994.1|8010.1|8000.1|8000.6|7990.6|105
1611018300000|2021-01-19 01:05:00|8004.5|7994.5|7995.1|7985.1|8004.9|7994.9|7990.9|7980.9|135
1611018600000|2021-01-19 01:10:00|7995.4|7985.4|7992.4|7982.4|7999.9|7989.9|7991.4|7981.4|128
1611018900000|2021-01-19 01:15:00|7992.5|7982.5|8003.4|7993.4|8003.5|7993.5|7989.6|7979.6|115
1611019200000|2021-01-19 01:20:00|8003.8|7993.8|8002.1|7992.1|8009.4|7999.4|8001.5|7991.5|107
1611019500000|2021-01-19 01:25:00|8002.3|7992.3|8003.4|7993.4|8006|7996|7999.3|7989.3|119
1611019800000|2021-01-19 01:30:00|8001.9|7991.9|8005.6|7995.6|8008|7998|7998.6|7988.6|171
1611020100000|2021-01-19 01:35:00|8005.5|7995.5|7996|7986|8006.6|7996.6|7996|7986|207
1611020400000|2021-01-19 01:40:00|7996.8|7986.8|8004.3|7994.3|8004.6|7994.6|7992.9|7982.9|208
1611020700000|2021-01-19 01:45:00|8003.9|7993.9|7996.3|7986.3|8006.4|7996.4|7995.8|7985.8|170
1611021000000|2021-01-19 01:50:00|7996.1|7986.1|7999.8|7989.8|8000|7990|7994.1|7984.1|165
1611021300000|2021-01-19 01:55:00|8000.4|7990.4|7998.6|7988.6|8002.6|7992.6|7998.4|7988.4|100
1611021600000|2021-01-19 02:00:00|7998.9|7988.9|7997.6|7987.6|7999.1|7989.1|7993.9|7983.9|91
1611021900000|2021-01-19 02:05:00|7997.9|7987.9|7992.6|7982.6|7999.8|7989.8|7991.6|7981.6|100
1611022200000|2021-01-19 02:10:00|7992.5|7982.5|7995.1|7985.1|7995.1|7985.1|7991|7981|79
1611022500000|2021-01-19 02:15:00|7994.9|7984.9|7995.1|7985.1|7995.1|7985.1|7991.3|7981.3|64
1611022800000|2021-01-19 02:20:00|7994.9|7984.9|7996.4|7986.4|7997.3|7987.3|7994.6|7984.6|14
1611023100000|2021-01-19 02:25:00|7996|7986|7992.4|7982.4|7996.3|7986.3|7992.3|7982.3|50
1611023400000|2021-01-19 02:30:00|7992.9|7982.9|7993|7983|7997.6|7987.6|7992.8|7982.8|150
1611023700000|2021-01-19 02:35:00|7992.8|7982.8|7985.8|7975.8|7993.9|7983.9|7985.5|7975.5|142
1611024000000|2021-01-19 02:40:00|7986|7976|7991.5|7981.5|7993.4|7983.4|7986|7976|96
1611024300000|2021-01-19 02:45:00|7991.4|7981.4|7988.4|7978.4|7991.5|7981.5|7986|7976|109
1611024600000|2021-01-19 02:50:00|7987.8|7977.8|7988.1|7978.1|7988.4|7978.4|7982.9|7972.9|131
1611024900000|2021-01-19 02:55:00|7987.9|7977.9|7977.1|7967.1|7988.1|7978.1|7975.8|7965.8|124
1611025200000|2021-01-19 03:00:00|7976.4|7966.4|7975.5|7965.5|7979.6|7969.6|7973.4|7963.4|120
1611025500000|2021-01-19 03:05:00|7976.4|7966.4|7976.8|7966.8|7977.8|7967.8|7973.1|7963.1|127
1611025800000|2021-01-19 03:10:00|7976.9|7966.9|7975.3|7965.3|7977.9|7967.9|7972.9|7962.9|80
1611026100000|2021-01-19 03:15:00|7975.4|7965.4|7981.9|7971.9|7983.4|7973.4|7975.4|7965.4|89
1611026400000|2021-01-19 03:20:00|7982.9|7972.9|7981.4|7971.4|7987.4|7977.4|7981|7971|182
1611026700000|2021-01-19 03:25:00|7981.8|7971.8|7993.4|7983.4|7993.4|7983.4|7981.8|7971.8|138
1611027000000|2021-01-19 03:30:00|7993|7983|7990.9|7980.9|7993.4|7983.4|7990.4|7980.4|73
1611027300000|2021-01-19 03:35:00|7990.4|7980.4|7993.5|7983.5|7993.6|7983.6|7989.8|7979.8|51
1611027600000|2021-01-19 03:40:00|7993.6|7983.6|7993.5|7983.5|7993.9|7983.9|7993|7983|26
1611027900000|2021-01-19 03:45:00|7993.1|7983.1|7991|7981|7993.5|7983.5|7988.8|7978.8|27
1611028200000|2021-01-19 03:50:00|7991.3|7981.3|7992.1|7982.1|7993.1|7983.1|7990.3|7980.3|31
1611028500000|2021-01-19 03:55:00|7991.9|7981.9|7990.4|7980.4|7992.1|7982.1|7990.4|7980.4|19
1611028800000|2021-01-19 04:00:00|7990.6|7980.6|7989.9|7979.9|7990.6|7980.6|7989.4|7979.4|10
1611029100000|2021-01-19 04:05:00|7990.1|7980.1|7989.9|7979.9|7990.1|7980.1|7989.3|7979.3|10
1611029400000|2021-01-19 04:10:00|7990.1|7980.1|7989.5|7979.5|7990.6|7980.6|7989.3|7979.3|11
1611029700000|2021-01-19 04:15:00|7989.3|7979.3|7986.5|7976.5|7989.3|7979.3|7985.5|7975.5|18
1611030000000|2021-01-19 04:20:00|7986.6|7976.6|7987.1|7977.1|7987.1|7977.1|7986.5|7976.5|5
1611030300000|2021-01-19 04:25:00|7987|7977|7986.9|7976.9|7987|7977|7985.9|7975.9|10
1611030600000|2021-01-19 04:30:00|7987.4|7977.4|7988.1|7978.1|7988.9|7978.9|7986.3|7976.3|21
1611030900000|2021-01-19 04:35:00|7988.4|7978.4|7990.3|7980.3|7990.3|7980.3|7987.6|7977.6|17
1611031200000|2021-01-19 04:40:00|7990.6|7980.6|7999.6|7989.6|8001.9|7991.9|7988.9|7978.9|49
1611031500000|2021-01-19 04:45:00|7999.4|7989.4|7998.4|7988.4|8000.1|7990.1|7998.1|7988.1|21
1611031800000|2021-01-19 04:50:00|7998|7988|7993.1|7983.1|7998.4|7988.4|7993.1|7983.1|48
1611032100000|2021-01-19 04:55:00|7993.4|7983.4|7995.1|7985.1|7995.6|7985.6|7993.4|7983.4|26
1611032400000|2021-01-19 05:00:00|7995.4|7985.4|7993.4|7983.4|7995.9|7985.9|7992.4|7982.4|78
1611032700000|2021-01-19 05:05:00|7993.1|7983.1|7992.5|7982.5|7993.1|7983.1|7988.1|7978.1|52
1611033000000|2021-01-19 05:10:00|7993.6|7983.6|7993.5|7983.5|7995.4|7985.4|7993.1|7983.1|36
1611033300000|2021-01-19 05:15:00|7993.4|7983.4|7996.6|7986.6|7997.1|7987.1|7993.4|7983.4|58
1611033600000|2021-01-19 05:20:00|7996.9|7986.9|7998.6|7988.6|7999.8|7989.8|7996.1|7986.1|45
1611033900000|2021-01-19 05:25:00|7998.4|7988.4|7992.4|7982.4|7998.5|7988.5|7991.4|7981.4|74
1611034200000|2021-01-19 05:30:00|7992.5|7982.5|7985.1|7975.1|7993.9|7983.9|7983.4|7973.4|192
1611034500000|2021-01-19 05:35:00|7985|7975|7968|7958|7985|7975|7967|7957|209
1611034800000|2021-01-19 05:40:00|7967.8|7957.8|7951.4|7941.4|7970|7960|7950.5|7940.5|322
1611035100000|2021-01-19 05:45:00|7951.9|7941.9|7951.1|7941.1|7957.4|7947.4|7950.6|7940.6|211
1611035400000|2021-01-19 05:50:00|7951|7941|7960.4|7950.4|7960.4|7950.4|7949.4|7939.4|155
1611035700000|2021-01-19 05:55:00|7960.9|7950.9|7955.4|7945.4|7960.9|7950.9|7948.4|7938.4|163
1611036000000|2021-01-19 06:00:00|7955.1|7945.1|7969|7959|7969.4|7959.4|7953.3|7943.3|159
1611036300000|2021-01-19 06:05:00|7969.3|7959.3|7969.1|7959.1|7971.8|7961.8|7963.6|7953.6|176
1611036600000|2021-01-19 06:10:00|7969.4|7959.4|7971.9|7961.9|7973.1|7963.1|7967.5|7957.5|128
1611036900000|2021-01-19 06:15:00|7972.1|7962.1|7969.6|7959.6|7972.4|7962.4|7966.3|7956.3|152
1611037200000|2021-01-19 06:20:00|7969.4|7959.4|7976.1|7966.1|7976.5|7966.5|7967.6|7957.6|178
1611037500000|2021-01-19 06:25:00|7976.4|7966.4|7979.1|7969.1|7979.9|7969.9|7974.4|7964.4|111
1611037800000|2021-01-19 06:30:00|7978.9|7968.9|7971.8|7961.8|7979.4|7969.4|7971|7961|102
1611038100000|2021-01-19 06:35:00|7972.1|7962.1|7972.9|7962.9|7974.9|7964.9|7970.3|7960.3|118
1611038400000|2021-01-19 06:40:00|7972.6|7962.6|7964.1|7954.1|7975.9|7965.9|7964.1|7954.1|110
1611038700000|2021-01-19 06:45:00|7964.4|7954.4|7962.4|7952.4|7964.6|7954.6|7959.3|7949.3|139
1611039000000|2021-01-19 06:50:00|7962.9|7952.9|7969.6|7959.6|7971.1|7961.1|7962.9|7952.9|106
1611039300000|2021-01-19 06:55:00|7969.9|7959.9|7980.1|7970.1|7981.4|7971.4|7969.9|7959.9|141
1611039600000|2021-01-19 07:00:00|7979.9|7969.9|7979.3|7969.3|7983.1|7973.1|7973.4|7963.4|78
1611039900000|2021-01-19 07:05:00|7979.1|7969.1|7976.9|7966.9|7983.1|7973.1|7976.9|7966.9|41
1611040200000|2021-01-19 07:10:00|7977.1|7967.1|7978.6|7968.6|7979|7969|7977.1|7967.1|25
1611040500000|2021-01-19 07:15:00|7978.4|7968.4|7972.9|7962.9|7978.6|7968.6|7972.9|7962.9|46
1611040800000|2021-01-19 07:20:00|7972.4|7962.4|7967.6|7957.6|7975|7965|7967.4|7957.4|46
1611041100000|2021-01-19 07:25:00|7967.8|7957.8|7972.1|7962.1|7976.4|7966.4|7966|7956|79
1611041400000|2021-01-19 07:30:00|7971.9|7961.9|7975.9|7965.9|7978.6|7968.6|7971.1|7961.1|77
1611041700000|2021-01-19 07:35:00|7976.5|7966.5|7977.4|7967.4|7981.4|7971.4|7972.1|7962.1|85
1611042000000|2021-01-19 07:40:00|7977.9|7967.9|7970.9|7960.9|7979.4|7969.4|7970.8|7960.8|69
1611042300000|2021-01-19 07:45:00|7970.6|7960.6|7971.9|7961.9|7971.9|7961.9|7970.5|7960.5|37
1611042600000|2021-01-19 07:50:00|7972.1|7962.1|7972.4|7962.4|7982.4|7972.4|7971.4|7961.4|65
1611042900000|2021-01-19 07:55:00|7972.1|7962.1|7972.9|7962.9|7974.9|7964.9|7971.4|7961.4|60
1611043200000|2021-01-19 08:00:00|7971.4|7961.4|7992.9|7982.9|7997.6|7987.6|7971.4|7961.4|199
1611043500000|2021-01-19 08:05:00|7992.4|7982.4|8002.4|7992.4|8002.4|7992.4|7990.4|7980.4|180
1611043800000|2021-01-19 08:10:00|8002.6|7992.6|7997.9|7987.9|8007.6|7997.6|7995.9|7985.9|192
1611044100000|2021-01-19 08:15:00|7998.6|7988.6|8003.4|7993.4|8003.4|7993.4|7994.6|7984.6|134
1611044400000|2021-01-19 08:20:00|8003.6|7993.6|8003.1|7993.1|8005.4|7995.4|8000.9|7990.9|91
1611044700000|2021-01-19 08:25:00|8002.4|7992.4|8003.6|7993.6|8007.6|7997.6|7999.6|7989.6|122
1611045000000|2021-01-19 08:30:00|8003.9|7993.9|7999.1|7989.1|8006.4|7996.4|7996.6|7986.6|100
1611045300000|2021-01-19 08:35:00|7998.4|7988.4|7994.1|7984.1|7998.4|7988.4|7989.9|7979.9|115
1611045600000|2021-01-19 08:40:00|7994.4|7984.4|7995.9|7985.9|7998.1|7988.1|7992.9|7982.9|85
1611045900000|2021-01-19 08:45:00|7995.6|7985.6|7997.9|7987.9|8002.4|7992.4|7994.9|7984.9|73
1611046200000|2021-01-19 08:50:00|7997.6|7987.6|7998.6|7988.6|7999.4|7989.4|7995.4|7985.4|45
1611046500000|2021-01-19 08:55:00|7999.1|7989.1|7996.9|7986.9|7999.6|7989.6|7994.4|7984.4|65
1611046800000|2021-01-19 09:00:00|7997.1|7987.1|8011.6|8001.6|8011.6|8001.6|7997.1|7987.1|67
1611047100000|2021-01-19 09:05:00|8012.1|8002.1|8007.1|7997.1|8012.1|8002.1|8005.1|7995.1|74
1611047400000|2021-01-19 09:10:00|8006.9|7996.9|8011.1|8001.1|8013.1|8003.1|8004.9|7994.9|90
1611047700000|2021-01-19 09:15:00|8010.9|8000.9|8013.1|8003.1|8013.6|8003.6|8007.4|7997.4|79
1611048000000|2021-01-19 09:20:00|8013.6|8003.6|8018.6|8008.6|8022.1|8012.1|8012.6|8002.6|93
1611048300000|2021-01-19 09:25:00|8018.4|8008.4|8014.9|8004.9|8021.4|8011.4|8013.1|8003.1|99
1611048600000|2021-01-19 09:30:00|8014.6|8004.6|8013.1|8003.1|8017.4|8007.4|8012.1|8002.1|52
1611048900000|2021-01-19 09:35:00|8012.6|8002.6|8014.4|8004.4|8014.6|8004.6|8010.6|8000.6|43
1611049200000|2021-01-19 09:40:00|8014.9|8004.9|8015.6|8005.6|8017.9|8007.9|8011.6|8001.6|64
1611049500000|2021-01-19 09:45:00|8015.4|8005.4|8015.6|8005.6|8016.6|8006.6|8013.1|8003.1|80
1611049800000|2021-01-19 09:50:00|8015.9|8005.9|8015.9|8005.9|8016.9|8006.9|8011.6|8001.6|74
1611050100000|2021-01-19 09:55:00|8015.6|8005.6|8012.1|8002.1|8015.6|8005.6|8011.9|8001.9|51
1611050400000|2021-01-19 10:00:00|8012.6|8002.6|8014.9|8004.9|8015.6|8005.6|8012.1|8002.1|73
1611050700000|2021-01-19 10:05:00|8015.1|8005.1|8019.6|8009.6|8021.6|8011.6|8015.1|8005.1|105
1611051000000|2021-01-19 10:10:00|8019.9|8009.9|8017.9|8007.9|8020.1|8010.1|8017.6|8007.6|64
1611051300000|2021-01-19 10:15:00|8018.1|8008.1|8013.6|8003.6|8018.1|8008.1|8012.4|8002.4|70
1611051600000|2021-01-19 10:20:00|8013.4|8003.4|8009.6|7999.6|8013.4|8003.4|8009.4|7999.4|83
1611051900000|2021-01-19 10:25:00|8009.9|7999.9|8011.4|8001.4|8011.4|8001.4|8006.9|7996.9|71
1611052200000|2021-01-19 10:30:00|8010.4|8000.4|8009.9|7999.9|8015.6|8005.6|8009.4|7999.4|96
1611052500000|2021-01-19 10:35:00|8010.4|8000.4|8011.1|8001.1|8013.4|8003.4|8006.1|7996.1|89
1611052800000|2021-01-19 10:40:00|8010.9|8000.9|8014.4|8004.4|8014.4|8004.4|8009.6|7999.6|52
1611053100000|2021-01-19 10:45:00|8014.6|8004.6|8013.9|8003.9|8016.6|8006.6|8012.9|8002.9|29
1611053400000|2021-01-19 10:50:00|8014.1|8004.1|8013.1|8003.1|8015.4|8005.4|8012.9|8002.9|43
1611053700000|2021-01-19 10:55:00|8013.4|8003.4|8012.9|8002.9|8016.1|8006.1|8012.6|8002.6|62
1611054000000|2021-01-19 11:00:00|8013.4|8003.4|8018.4|8008.4|8018.6|8008.6|8011.1|8001.1|77
1611054300000|2021-01-19 11:05:00|8018.1|8008.1|8018.9|8008.9|8019.6|8009.6|8017.1|8007.1|62
1611054600000|2021-01-19 11:10:00|8019.1|8009.1|8020.9|8010.9|8022.4|8012.4|8018.9|8008.9|72
1611054900000|2021-01-19 11:15:00|8021.1|8011.1|8020.1|8010.1|8022.1|8012.1|8019.9|8009.9|73
1611055200000|2021-01-19 11:20:00|8020.6|8010.6|8017.9|8007.9|8021.6|8011.6|8017.9|8007.9|61
1611055500000|2021-01-19 11:25:00|8017.6|8007.6|8014.6|8004.6|8018.4|8008.4|8013.9|8003.9|65
1611055800000|2021-01-19 11:30:00|8014.9|8004.9|8010.9|8000.9|8016.9|8006.9|8010.6|8000.6|56
1611056100000|2021-01-19 11:35:00|8010.6|8000.6|8011.4|8001.4|8012.4|8002.4|8008.9|7998.9|54
1611056400000|2021-01-19 11:40:00|8011.1|8001.1|8012.4|8002.4|8012.6|8002.6|8008.6|7998.6|65
1611056700000|2021-01-19 11:45:00|8011.6|8001.6|8010.4|8000.4|8013.4|8003.4|8006.9|7996.9|78
1611057000000|2021-01-19 11:50:00|8010.1|8000.1|8007.6|7997.6|8012.1|8002.1|8005.9|7995.9|73
1611057300000|2021-01-19 11:55:00|8007.4|7997.4|8006.9|7996.9|8011.1|8001.1|8006.6|7996.6|73
1611057600000|2021-01-19 12:00:00|8006.6|7996.6|8002.4|7992.4|8009.6|7999.6|7999.1|7989.1|140
1611057900000|2021-01-19 12:05:00|8002.6|7992.6|8003.6|7993.6|8006.4|7996.4|8000.9|7990.9|89
1611058200000|2021-01-19 12:10:00|8003.4|7993.4|8002.9|7992.9|8006.4|7996.4|8002.4|7992.4|108
1611058500000|2021-01-19 12:15:00|8002.6|7992.6|8001.4|7991.4|8002.6|7992.6|7996.6|7986.6|91
1611058800000|2021-01-19 12:20:00|8001.6|7991.6|8001.1|7991.1|8006.1|7996.1|7999.9|7989.9|105
1611059100000|2021-01-19 12:25:00|8001.6|7991.6|7996.6|7986.6|8001.6|7991.6|7996.4|7986.4|104
1611059400000|2021-01-19 12:30:00|7996.9|7986.9|7999.6|7989.6|8001.4|7991.4|7991.1|7981.1|195
1611059700000|2021-01-19 12:35:00|8000.1|7990.1|8002.1|7992.1|8003.6|7993.6|7997.1|7987.1|88
1611060000000|2021-01-19 12:40:00|8001.9|7991.9|7995.6|7985.6|8003.4|7993.4|7995|7985|59
1611060300000|2021-01-19 12:45:00|7995.9|7985.9|7999.6|7989.6|7999.6|7989.6|7992.6|7982.6|92
1611060600000|2021-01-19 12:50:00|7999.4|7989.4|8002.6|7992.6|8003.9|7993.9|7998.9|7988.9|73
1611060900000|2021-01-19 12:55:00|8002.9|7992.9|8003.6|7993.6|8005.6|7995.6|8002.9|7992.9|82
1611061200000|2021-01-19 13:00:00|8003.4|7993.4|8021.4|8011.4|8021.4|8011.4|8003.4|7993.4|359
1611061500000|2021-01-19 13:05:00|8022.1|8012.1|8023.1|8013.1|8028.1|8018.1|8020.4|8010.4|336
1611061800000|2021-01-19 13:10:00|8022.6|8012.6|8026.9|8016.9|8026.9|8016.9|8012.1|8002.1|276
1611062100000|2021-01-19 13:15:00|8026.6|8016.6|8029.1|8019.1|8031.9|8021.9|8025.4|8015.4|155
1611062400000|2021-01-19 13:20:00|8028.9|8018.9|8021.6|8011.6|8032.4|8022.4|8021.6|8011.6|185
1611062700000|2021-01-19 13:25:00|8021.9|8011.9|8015.6|8005.6|8025.4|8015.4|8015.6|8005.6|135
1611063000000|2021-01-19 13:30:00|8015.4|8005.4|8013.9|8003.9|8019.9|8009.9|8011.9|8001.9|156
1611063300000|2021-01-19 13:35:00|8014.1|8004.1|8018.4|8008.4|8020.9|8010.9|8013.9|8003.9|117
1611063600000|2021-01-19 13:40:00|8018.6|8008.6|8020.9|8010.9|8020.9|8010.9|8014.1|8004.1|77
1611063900000|2021-01-19 13:45:00|8021.1|8011.1|8024.6|8014.6|8029.9|8019.9|8020.9|8010.9|141
1611064200000|2021-01-19 13:50:00|8024.9|8014.9|8028.9|8018.9|8029.6|8019.6|8024.4|8014.4|103
1611064500000|2021-01-19 13:55:00|8028.6|8018.6|8040.9|8030.9|8041.9|8031.9|8027.1|8017.1|108
1611064800000|2021-01-19 14:00:00|8041.1|8031.1|8034.4|8024.4|8043.9|8033.9|8031.9|8021.9|179
1611065100000|2021-01-19 14:05:00|8034.6|8024.6|8044.1|8034.1|8052.1|8042.1|8034.6|8024.6|331
1611065400000|2021-01-19 14:10:00|8044.4|8034.4|8055.4|8045.4|8056.1|8046.1|8043.6|8033.6|163
1611065700000|2021-01-19 14:15:00|8055.9|8045.9|8041.9|8031.9|8055.9|8045.9|8041.9|8031.9|149
1611066000000|2021-01-19 14:20:00|8040.1|8030.1|8039.4|8029.4|8052.6|8042.6|8035.9|8025.9|206
1611066300000|2021-01-19 14:25:00|8039.1|8029.1|8037.4|8027.4|8041.9|8031.9|8031.1|8021.1|154
1611066600000|2021-01-19 14:30:00|8037.6|8027.6|8025.4|8015.4|8038.6|8028.6|8022.1|8012.1|357
1611066900000|2021-01-19 14:35:00|8025.1|8015.1|8020.9|8010.9|8028.1|8018.1|8018.4|8008.4|210
1611067200000|2021-01-19 14:40:00|8021.4|8011.4|8018.4|8008.4|8026.9|8016.9|8017.4|8007.4|206
1611067500000|2021-01-19 14:45:00|8018.6|8008.6|8024.4|8014.4|8031.4|8021.4|8018.6|8008.6|217
1611067800000|2021-01-19 14:50:00|8024.6|8014.6|8012.6|8002.6|8024.6|8014.6|8008.6|7998.6|270
1611068100000|2021-01-19 14:55:00|8012.1|8002.1|8025.6|8015.6|8026.6|8016.6|8011.6|8001.6|241
1611068400000|2021-01-19 15:00:00|8025.9|8015.9|8026.1|8016.1|8028.1|8018.1|8017.4|8007.4|239
1611068700000|2021-01-19 15:05:00|8025.9|8015.9|8019.6|8009.6|8030.9|8020.9|8019.4|8009.4|232
1611069000000|2021-01-19 15:10:00|8019.4|8009.4|8014.6|8004.6|8021.6|8011.6|8009.1|7999.1|294
1611069300000|2021-01-19 15:15:00|8014.4|8004.4|8010.4|8000.4|8016.6|8006.6|8008.4|7998.4|169
1611069600000|2021-01-19 15:20:00|8010.6|8000.6|8000.9|7990.9|8010.9|8000.9|7998.9|7988.9|241
1611069900000|2021-01-19 15:25:00|8001.1|7991.1|8004.9|7994.9|8005.4|7995.4|8000.1|7990.1|152
1611070200000|2021-01-19 15:30:00|8004.6|7994.6|8013.1|8003.1|8015.1|8005.1|8004.6|7994.6|143
1611070500000|2021-01-19 15:35:00|8013.6|8003.6|8017.9|8007.9|8022.4|8012.4|8013.6|8003.6|141
1611070800000|2021-01-19 15:40:00|8017.6|8007.6|8020.4|8010.4|8020.6|8010.6|8013.4|8003.4|116
1611071100000|2021-01-19 15:45:00|8020.6|8010.6|8016.1|8006.1|8021.6|8011.6|8013.4|8003.4|174
1611071400000|2021-01-19 15:50:00|8015.9|8005.9|8017.4|8007.4|8018.6|8008.6|8014.6|8004.6|79
1611071700000|2021-01-19 15:55:00|8017.1|8007.1|8006.6|7996.6|8018.4|8008.4|8002.4|7992.4|231
1611072000000|2021-01-19 16:00:00|8006.4|7996.4|7999.4|7989.4|8006.9|7996.9|7997.4|7987.4|147
1611072300000|2021-01-19 16:05:00|7999.6|7989.6|8005.1|7995.1|8008.1|7998.1|7999.1|7989.1|161
1611072600000|2021-01-19 16:10:00|8005.4|7995.4|8012.1|8002.1|8012.9|8002.9|8004.9|7994.9|256
1611072900000|2021-01-19 16:15:00|8011.9|8001.9|8006.9|7996.9|8012.9|8002.9|8004.1|7994.1|198
1611073200000|2021-01-19 16:20:00|8007.1|7997.1|8001.1|7991.1|8008.4|7998.4|7997.6|7987.6|176
1611073500000|2021-01-19 16:25:00|8000.4|7990.4|7995.6|7985.6|8001.4|7991.4|7991.1|7981.1|155
1611073800000|2021-01-19 16:30:00|7995.4|7985.4|7988.9|7978.9|7996.9|7986.9|7983.1|7973.1|158
1611074100000|2021-01-19 16:35:00|7988.6|7978.6|7982.9|7972.9|7988.6|7978.6|7981.1|7971.1|140
1611074400000|2021-01-19 16:40:00|7982.6|7972.6|7972.4|7962.4|7982.6|7972.6|7970.9|7960.9|208
1611074700000|2021-01-19 16:45:00|7972.9|7962.9|7959.1|7949.1|7972.9|7962.9|7948.6|7938.6|516
1611075000000|2021-01-19 16:50:00|7958.9|7948.9|7971.6|7961.6|7978.1|7968.1|7958.6|7948.6|219
1611075300000|2021-01-19 16:55:00|7971.4|7961.4|7974.4|7964.4|7976.4|7966.4|7971.4|7961.4|125
1611075600000|2021-01-19 17:00:00|7974.1|7964.1|7967.9|7957.9|7974.1|7964.1|7963.6|7953.6|102
1611075900000|2021-01-19 17:05:00|7968.4|7958.4|7966.9|7956.9|7969.6|7959.6|7965.1|7955.1|38
1611076200000|2021-01-19 17:10:00|7966.6|7956.6|7963.9|7953.9|7967.1|7957.1|7963.1|7953.1|44
1611076500000|2021-01-19 17:15:00|7964.1|7954.1|7955.9|7945.9|7964.1|7954.1|7952.6|7942.6|65
1611076800000|2021-01-19 17:20:00|7955.6|7945.6|7953.1|7943.1|7955.6|7945.6|7945.6|7935.6|110
1611077100000|2021-01-19 17:25:00|7952.9|7942.9|7944.4|7934.4|7953.4|7943.4|7935.4|7925.4|109
1611077400000|2021-01-19 17:30:00|7944.6|7934.6|7952.4|7942.4|7952.4|7942.4|7942.6|7932.6|91
1611077700000|2021-01-19 17:35:00|7952.6|7942.6|7956.9|7946.9|7957.6|7947.6|7952.6|7942.6|96
1611078000000|2021-01-19 17:40:00|7957.4|7947.4|7966.1|7956.1|7966.6|7956.6|7957.4|7947.4|106
1611078300000|2021-01-19 17:45:00|7966.4|7956.4|7972.1|7962.1|7972.9|7962.9|7964.4|7954.4|95
1611078600000|2021-01-19 17:50:00|7971.9|7961.9|7974.6|7964.6|7976.6|7966.6|7965.1|7955.1|108
1611078900000|2021-01-19 17:55:00|7974.4|7964.4|8011.4|8001.4|8013.5|8003.5|7972.4|7962.4|240
1611104400000|2021-01-20 01:00:00|8017.9|8007.9|8015.9|8005.9|8018.9|8008.9|8012.4|8002.4|185
1611104700000|2021-01-20 01:05:00|8015.6|8005.6|7999|7989|8016.1|8006.1|7999|7989|322
1611105000000|2021-01-20 01:10:00|7999.1|7989.1|8003.4|7993.4|8006.5|7996.5|7996.9|7986.9|142
1611105300000|2021-01-20 01:15:00|8003.5|7993.5|8005.9|7995.9|8008.9|7998.9|8002.9|7992.9|148
1611105600000|2021-01-20 01:20:00|8005.8|7995.8|8002.1|7992.1|8006.1|7996.1|7998.6|7988.6|145
1611105900000|2021-01-20 01:25:00|8001.9|7991.9|7994.8|7984.8|8006.1|7996.1|7994.8|7984.8|86
1611106200000|2021-01-20 01:30:00|7994.4|7984.4|7998.6|7988.6|8002.4|7992.4|7994.1|7984.1|196
1611106500000|2021-01-20 01:35:00|7999.4|7989.4|8000.4|7990.4|8002.4|7992.4|7997.6|7987.6|199
1611106800000|2021-01-20 01:40:00|8000.6|7990.6|7999.4|7989.4|8004.9|7994.9|7998.6|7988.6|111
1611107100000|2021-01-20 01:45:00|7999.6|7989.6|8005.1|7995.1|8005.6|7995.6|7999|7989|100
1611107400000|2021-01-20 01:50:00|8005.5|7995.5|8005.6|7995.6|8008|7998|8003.3|7993.3|103
1611107700000|2021-01-20 01:55:00|8005.8|7995.8|8005.6|7995.6|8006.4|7996.4|8003.9|7993.9|69
1611108000000|2021-01-20 02:00:00|8006.1|7996.1|8001.4|7991.4|8006.9|7996.9|8001.4|7991.4|126
1611108300000|2021-01-20 02:05:00|8001.6|7991.6|8011.4|8001.4|8011.4|8001.4|8001.6|7991.6|106
1611108600000|2021-01-20 02:10:00|8011.6|8001.6|8011.6|8001.6|8013.1|8003.1|8009.9|7999.9|103
1611108900000|2021-01-20 02:15:00|8011.9|8001.9|8016.9|8006.9|8018.1|8008.1|8011.1|8001.1|43
1611109200000|2021-01-20 02:20:00|8017|8007|8018.3|8008.3|8018.9|8008.9|8015|8005|60
1611109500000|2021-01-20 02:25:00|8018.5|8008.5|8017.8|8007.8|8019.4|8009.4|8016.9|8006.9|28
1611109800000|2021-01-20 02:30:00|8018.1|8008.1|8016.1|8006.1|8023.9|8013.9|8016.1|8006.1|141
1611110100000|2021-01-20 02:35:00|8016.6|8006.6|8020.9|8010.9|8022.1|8012.1|8016.6|8006.6|101
1611110400000|2021-01-20 02:40:00|8021.1|8011.1|8019.3|8009.3|8026.4|8016.4|8019.1|8009.1|105
1611110700000|2021-01-20 02:45:00|8019.4|8009.4|8021.9|8011.9|8025.4|8015.4|8017.6|8007.6|84
1611111000000|2021-01-20 02:50:00|8021.8|8011.8|8020.1|8010.1|8021.8|8011.8|8017.1|8007.1|105
1611111300000|2021-01-20 02:55:00|8020.8|8010.8|8018.6|8008.6|8020.9|8010.9|8016.1|8006.1|69
1611111600000|2021-01-20 03:00:00|8018.9|8008.9|8010.1|8000.1|8020.6|8010.6|8009.4|7999.4|146
1611111900000|2021-01-20 03:05:00|8010.6|8000.6|8010.9|8000.9|8016.4|8006.4|8009.6|7999.6|104
1611112200000|2021-01-20 03:10:00|8011.1|8001.1|8013.4|8003.4|8015.4|8005.4|8009.9|7999.9|89
1611112500000|2021-01-20 03:15:00|8013.8|8003.8|8008.1|7998.1|8015.9|8005.9|8008.1|7998.1|75
1611112800000|2021-01-20 03:20:00|8007.9|7997.9|8009.6|7999.6|8010.4|8000.4|8007.1|7997.1|108
1611113100000|2021-01-20 03:25:00|8009.4|7999.4|8003|7993|8009.4|7999.4|8001.5|7991.5|96
1611113400000|2021-01-20 03:30:00|8003.3|7993.3|8007.4|7997.4|8010.1|8000.1|8003.1|7993.1|72
1611113700000|2021-01-20 03:35:00|8007.1|7997.1|8007.1|7997.1|8007.6|7997.6|8005.9|7995.9|28
1611114000000|2021-01-20 03:40:00|8006.9|7996.9|8008.9|7998.9|8008.9|7998.9|8006.1|7996.1|38
1611114300000|2021-01-20 03:45:00|8009.1|7999.1|8009.9|7999.9|8009.9|7999.9|8008.1|7998.1|30
1611114600000|2021-01-20 03:50:00|8010.4|8000.4|8010.8|8000.8|8013.4|8003.4|8009.1|7999.1|47
1611114900000|2021-01-20 03:55:00|8010.9|8000.9|8011.6|8001.6|8011.9|8001.9|8010.9|8000.9|15
1611115200000|2021-01-20 04:00:00|8011.4|8001.4|8006.6|7996.6|8011.4|8001.4|8006.4|7996.4|46
1611115500000|2021-01-20 04:05:00|8006.4|7996.4|8005.8|7995.8|8010.3|8000.3|8005.1|7995.1|50
1611115800000|2021-01-20 04:10:00|8005.9|7995.9|8009.5|7999.5|8009.5|7999.5|8005.9|7995.9|30
1611116100000|2021-01-20 04:15:00|8009.9|7999.9|8007.9|7997.9|8009.9|7999.9|8007.1|7997.1|22
1611116400000|2021-01-20 04:20:00|8008.1|7998.1|8006.6|7996.6|8012.4|8002.4|8006.6|7996.6|30
1611116700000|2021-01-20 04:25:00|8006.9|7996.9|8007.4|7997.4|8008.6|7998.6|8006.1|7996.1|22
1611117000000|2021-01-20 04:30:00|8007.6|7997.6|8009.1|7999.1|8009.6|7999.6|8006.4|7996.4|35
1611117300000|2021-01-20 04:35:00|8009.6|7999.6|8008.9|7998.9|8010.9|8000.9|8008.1|7998.1|39
1611117600000|2021-01-20 04:40:00|8009.1|7999.1|8008.9|7998.9|8010.9|8000.9|8005.9|7995.9|40
1611117900000|2021-01-20 04:45:00|8008.4|7998.4|8009.6|7999.6|8010.9|8000.9|8008.1|7998.1|15
1611118200000|2021-01-20 04:50:00|8009.9|7999.9|8009.4|7999.4|8010|8000|8008.1|7998.1|19
1611118500000|2021-01-20 04:55:00|8009.1|7999.1|8008.6|7998.6|8010.1|8000.1|8007.5|7997.5|27
1611118800000|2021-01-20 05:00:00|8008.9|7998.9|8005.6|7995.6|8008.9|7998.9|8005.4|7995.4|23
1611119100000|2021-01-20 05:05:00|8006|7996|8010.9|8000.9|8012.4|8002.4|8006|7996|47
1611119400000|2021-01-20 05:10:00|8011.4|8001.4|8011.6|8001.6|8012.9|8002.9|8010.9|8000.9|55
1611119700000|2021-01-20 05:15:00|8011.9|8001.9|8014.3|8004.3|8014.6|8004.6|8011.9|8001.9|34
1611120000000|2021-01-20 05:20:00|8014.1|8004.1|8011.9|8001.9|8015.4|8005.4|8011.9|8001.9|53
1611120300000|2021-01-20 05:25:00|8011.6|8001.6|8010.6|8000.6|8012.1|8002.1|8009.8|7999.8|37
1611120600000|2021-01-20 05:30:00|8011.1|8001.1|7996.6|7986.6|8012.9|8002.9|7994.1|7984.1|249
1611120900000|2021-01-20 05:35:00|7996.4|7986.4|8006.4|7996.4|8006.4|7996.4|7995.4|7985.4|164
1611121200000|2021-01-20 05:40:00|8006.6|7996.6|8011.4|8001.4|8013.9|8003.9|8006.6|7996.6|144
1611121500000|2021-01-20 05:45:00|8011.3|8001.3|8014.6|8004.6|8015.1|8005.1|8009.4|7999.4|137
1611121800000|2021-01-20 05:50:00|8014.9|8004.9|8027.6|8017.6|8027.6|8017.6|8013.1|8003.1|226
1611122100000|2021-01-20 05:55:00|8027.3|8017.3|8040.5|8030.5|8041.1|8031.1|8025.1|8015.1|258
1611122400000|2021-01-20 06:00:00|8040.9|8030.9|8037.6|8027.6|8046.1|8036.1|8036.4|8026.4|215
1611122700000|2021-01-20 06:05:00|8037.9|8027.9|8044.6|8034.6|8044.9|8034.9|8037.6|8027.6|175
1611123000000|2021-01-20 06:10:00|8044.8|8034.8|8040.1|8030.1|8045.6|8035.6|8037.4|8027.4|158
1611123300000|2021-01-20 06:15:00|8040|8030|8049.1|8039.1|8052.9|8042.9|8040|8030|123
1611123600000|2021-01-20 06:20:00|8049.4|8039.4|8057.6|8047.6|8058.6|8048.6|8048.6|8038.6|181
1611123900000|2021-01-20 06:25:00|8057.8|8047.8|8056.4|8046.4|8059.4|8049.4|8050.9|8040.9|123
1611124200000|2021-01-20 06:30:00|8057|8047|8055.9|8045.9|8057.9|8047.9|8051.9|8041.9|113
1611124500000|2021-01-20 06:35:00|8056.4|8046.4|8046.1|8036.1|8056.9|8046.9|8045.9|8035.9|161
1611124800000|2021-01-20 06:40:00|8046.4|8036.4|8050.6|8040.6|8055.4|8045.4|8046.4|8036.4|143
1611125100000|2021-01-20 06:45:00|8051.1|8041.1|8049.4|8039.4|8051.6|8041.6|8047.1|8037.1|124
1611125400000|2021-01-20 06:50:00|8048.9|8038.9|8042.4|8032.4|8050.4|8040.4|8041.4|8031.4|126
1611125700000|2021-01-20 06:55:00|8042.6|8032.6|8044.1|8034.1|8049.1|8039.1|8041.1|8031.1|132
1611126000000|2021-01-20 07:00:00|8043.4|8033.4|8047.9|8037.9|8049.6|8039.6|8040.4|8030.4|128
1611126300000|2021-01-20 07:05:00|8048.1|8038.1|8048.1|8038.1|8049.4|8039.4|8046.4|8036.4|83
1611126600000|2021-01-20 07:10:00|8048.4|8038.4|8044.6|8034.6|8049.6|8039.6|8044.1|8034.1|51
1611126900000|2021-01-20 07:15:00|8044.9|8034.9|8044.1|8034.1|8045.9|8035.9|8043.9|8033.9|50
1611127200000|2021-01-20 07:20:00|8043.9|8033.9|8040.4|8030.4|8043.9|8033.9|8039.4|8029.4|40
1611127500000|2021-01-20 07:25:00|8040.3|8030.3|8035.6|8025.6|8042.4|8032.4|8033.9|8023.9|84
1611127800000|2021-01-20 07:30:00|8036.4|8026.4|8040.9|8030.9|8042.9|8032.9|8036.4|8026.4|105
1611128100000|2021-01-20 07:35:00|8041.6|8031.6|8033.9|8023.9|8042.1|8032.1|8029.1|8019.1|103
1611128400000|2021-01-20 07:40:00|8033.6|8023.6|8041.9|8031.9|8041.9|8031.9|8033.1|8023.1|73
1611128700000|2021-01-20 07:45:00|8041.4|8031.4|8043.4|8033.4|8043.6|8033.6|8040.4|8030.4|34
1611129000000|2021-01-20 07:50:00|8043.1|8033.1|8047.4|8037.4|8048.9|8038.9|8043.1|8033.1|74
1611129300000|2021-01-20 07:55:00|8047.1|8037.1|8049.4|8039.4|8050.6|8040.6|8046.1|8036.1|93
1611129600000|2021-01-20 08:00:00|8048.9|8038.9|8070.1|8060.1|8070.9|8060.9|8048.1|8038.1|144
1611129900000|2021-01-20 08:05:00|8070.4|8060.4|8061.4|8051.4|8071.6|8061.6|8059.9|8049.9|135
1611130200000|2021-01-20 08:10:00|8061.6|8051.6|8062.4|8052.4|8065.9|8055.9|8061.5|8051.5|55
1611130500000|2021-01-20 08:15:00|8061.9|8051.9|8060.9|8050.9|8062.6|8052.6|8058.9|8048.9|39
1611130800000|2021-01-20 08:20:00|8060.6|8050.6|8065.6|8055.6|8068.4|8058.4|8060.6|8050.6|69
1611131100000|2021-01-20 08:25:00|8065.4|8055.4|8066.9|8056.9|8068.9|8058.9|8065.4|8055.4|57
1611131400000|2021-01-20 08:30:00|8067.4|8057.4|8062.1|8052.1|8069.4|8059.4|8059.1|8049.1|79
1611131700000|2021-01-20 08:35:00|8061.4|8051.4|8059.4|8049.4|8062.6|8052.6|8056.4|8046.4|61
1611132000000|2021-01-20 08:40:00|8059.9|8049.9|8061.1|8051.1|8067.9|8057.9|8056.6|8046.6|139
1611132300000|2021-01-20 08:45:00|8060.9|8050.9|8060.1|8050.1|8064.4|8054.4|8060.1|8050.1|98
1611132600000|2021-01-20 08:50:00|8060.4|8050.4|8053.4|8043.4|8061.1|8051.1|8052.9|8042.9|109
1611132900000|2021-01-20 08:55:00|8053.6|8043.6|8053.9|8043.9|8057.6|8047.6|8051.1|8041.1|96
1611133200000|2021-01-20 09:00:00|8054.1|8044.1|8053.9|8043.9|8059.1|8049.1|8052.1|8042.1|115
1611133500000|2021-01-20 09:05:00|8053.6|8043.6|8044.9|8034.9|8054.1|8044.1|8043.4|8033.4|105
1611133800000|2021-01-20 09:10:00|8045.1|8035.1|8042.4|8032.4|8045.1|8035.1|8042.1|8032.1|67
1611134100000|2021-01-20 09:15:00|8042.1|8032.1|8046.6|8036.6|8047.1|8037.1|8041.1|8031.1|53
1611134400000|2021-01-20 09:20:00|8046.9|8036.9|8043.4|8033.4|8049.1|8039.1|8042.4|8032.4|77
1611134700000|2021-01-20 09:25:00|8043.1|8033.1|8043.9|8033.9|8046.9|8036.9|8041.6|8031.6|68
1611135000000|2021-01-20 09:30:00|8044.1|8034.1|8040.9|8030.9|8051.6|8041.6|8040.9|8030.9|76
1611135300000|2021-01-20 09:35:00|8041.1|8031.1|8037.9|8027.9|8042.1|8032.1|8036.9|8026.9|108
1611135600000|2021-01-20 09:40:00|8038.1|8028.1|8042.4|8032.4|8042.9|8032.9|8036.6|8026.6|81
1611135900000|2021-01-20 09:45:00|8042.1|8032.1|8043.6|8033.6|8046.1|8036.1|8041.4|8031.4|58
1611136200000|2021-01-20 09:50:00|8043.1|8033.1|8047.4|8037.4|8049.1|8039.1|8042.6|8032.6|50
1611136500000|2021-01-20 09:55:00|8047.6|8037.6|8048.6|8038.6|8049.6|8039.6|8047.4|8037.4|40
1611136800000|2021-01-20 10:00:00|8048.9|8038.9|8042.9|8032.9|8049.9|8039.9|8042.6|8032.6|63
1611137100000|2021-01-20 10:05:00|8043.1|8033.1|8044.6|8034.6|8044.6|8034.6|8039.9|8029.9|41
1611137400000|2021-01-20 10:10:00|8044.4|8034.4|8041.1|8031.1|8045.6|8035.6|8038.1|8028.1|80
1611137700000|2021-01-20 10:15:00|8041.4|8031.4|8042.9|8032.9|8044.9|8034.9|8039.6|8029.6|59
1611138000000|2021-01-20 10:20:00|8042.6|8032.6|8044.6|8034.6|8044.6|8034.6|8039.1|8029.1|72
1611138300000|2021-01-20 10:25:00|8045.1|8035.1|8043.4|8033.4|8049.1|8039.1|8043.1|8033.1|52
1611138600000|2021-01-20 10:30:00|8043.1|8033.1|8042.4|8032.4|8046.6|8036.6|8042.4|8032.4|70
1611138900000|2021-01-20 10:35:00|8042.6|8032.6|8049.1|8039.1|8049.4|8039.4|8042.6|8032.6|45
1611139200000|2021-01-20 10:40:00|8048.9|8038.9|8052.6|8042.6|8053.1|8043.1|8048.9|8038.9|56
1611139500000|2021-01-20 10:45:00|8052.1|8042.1|8052.9|8042.9|8053.6|8043.6|8051.9|8041.9|32
1611139800000|2021-01-20 10:50:00|8053.1|8043.1|8052.1|8042.1|8053.1|8043.1|8047.1|8037.1|64
1611140100000|2021-01-20 10:55:00|8052.6|8042.6|8051.9|8041.9|8056.9|8046.9|8051.9|8041.9|66
1611140400000|2021-01-20 11:00:00|8052.1|8042.1|8050.1|8040.1|8054.6|8044.6|8050.1|8040.1|50
1611140700000|2021-01-20 11:05:00|8049.9|8039.9|8049.6|8039.6|8050.6|8040.6|8047.4|8037.4|54
1611141000000|2021-01-20 11:10:00|8049.4|8039.4|8050.1|8040.1|8050.6|8040.6|8048.6|8038.6|22
1611141300000|2021-01-20 11:15:00|8049.9|8039.9|8046.6|8036.6|8049.9|8039.9|8046.4|8036.4|13
1611141600000|2021-01-20 11:20:00|8046.4|8036.4|8041.1|8031.1|8046.4|8036.4|8041.1|8031.1|23
1611141900000|2021-01-20 11:25:00|8040.9|8030.9|8041.1|8031.1|8042.4|8032.4|8040.1|8030.1|23
1611142200000|2021-01-20 11:30:00|8040.9|8030.9|8032.6|8022.6|8040.9|8030.9|8028.6|8018.6|91
1611142500000|2021-01-20 11:35:00|8032.9|8022.9|8040.6|8030.6|8040.6|8030.6|8032.6|8022.6|74
1611142800000|2021-01-20 11:40:00|8040.4|8030.4|8032.1|8022.1|8040.4|8030.4|8031.4|8021.4|72
1611143100000|2021-01-20 11:45:00|8031.9|8021.9|8032.4|8022.4|8033.6|8023.6|8030.9|8020.9|67
1611143400000|2021-01-20 11:50:00|8032.1|8022.1|8030.4|8020.4|8032.4|8022.4|8029.1|8019.1|57
1611143700000|2021-01-20 11:55:00|8030.6|8020.6|8028.6|8018.6|8032.4|8022.4|8028.4|8018.4|57
1611144000000|2021-01-20 12:00:00|8028.1|8018.1|8022.1|8012.1|8028.1|8018.1|8021.1|8011.1|86
1611144300000|2021-01-20 12:05:00|8021.9|8011.9|8019.4|8009.4|8023.1|8013.1|8015.6|8005.6|65
1611144600000|2021-01-20 12:10:00|8019.6|8009.6|8021.4|8011.4|8021.4|8011.4|8017.1|8007.1|58
1611144900000|2021-01-20 12:15:00|8021.1|8011.1|8015.6|8005.6|8021.6|8011.6|8015.6|8005.6|41
1611145200000|2021-01-20 12:20:00|8015.9|8005.9|8021.4|8011.4|8022.4|8012.4|8014.6|8004.6|75
1611145500000|2021-01-20 12:25:00|8021.1|8011.1|8018.6|8008.6|8023.6|8013.6|8017.1|8007.1|62
1611145800000|2021-01-20 12:30:00|8018.4|8008.4|8024.4|8014.4|8028.4|8018.4|8015.9|8005.9|168
1611146100000|2021-01-20 12:35:00|8024.6|8014.6|8024.9|8014.9|8028.1|8018.1|8022.9|8012.9|60
1611146400000|2021-01-20 12:40:00|8025.1|8015.1|8025.4|8015.4|8026.6|8016.6|8021.9|8011.9|50
1611146700000|2021-01-20 12:45:00|8025.1|8015.1|8020.9|8010.9|8026.9|8016.9|8020.6|8010.6|43
1611147000000|2021-01-20 12:50:00|8021.1|8011.1|8016.1|8006.1|8023.6|8013.6|8016.1|8006.1|46
1611147300000|2021-01-20 12:55:00|8015.1|8005.1|8017.6|8007.6|8019.9|8009.9|8013.4|8003.4|99
1611147600000|2021-01-20 13:00:00|8017.4|8007.4|8012.9|8002.9|8019.6|8009.6|8007.6|7997.6|337
1611147900000|2021-01-20 13:05:00|8012.6|8002.6|7994.9|7984.9|8012.9|8002.9|7994.9|7984.9|270
1611148200000|2021-01-20 13:10:00|7994.6|7984.6|7990.4|7980.4|7997.4|7987.4|7989.1|7979.1|320
1611148500000|2021-01-20 13:15:00|7990.1|7980.1|7994.1|7984.1|7994.1|7984.1|7978.6|7968.6|315
1611148800000|2021-01-20 13:20:00|7994.4|7984.4|8003.1|7993.1|8004.4|7994.4|7992.9|7982.9|215
1611149100000|2021-01-20 13:25:00|8002.9|7992.9|8002.6|7992.6|8007.6|7997.6|8002.1|7992.1|158
1611149400000|2021-01-20 13:30:00|8002.4|7992.4|7991.9|7981.9|8002.4|7992.4|7988.6|7978.6|156
1611149700000|2021-01-20 13:35:00|7991.6|7981.6|8002.6|7992.6|8002.6|7992.6|7991.6|7981.6|115
1611150000000|2021-01-20 13:40:00|8003.4|7993.4|8014.1|8004.1|8015.1|8005.1|8003.4|7993.4|156
1611150300000|2021-01-20 13:45:00|8013.9|8003.9|8008.9|7998.9|8015.1|8005.1|8006.9|7996.9|146
1611150600000|2021-01-20 13:50:00|8009.1|7999.1|8008.9|7998.9|8014.6|8004.6|8008.9|7998.9|99
1611150900000|2021-01-20 13:55:00|8008.6|7998.6|8020.4|8010.4|8022.9|8012.9|8006.6|7996.6|176
1611151200000|2021-01-20 14:00:00|8020.1|8010.1|8019.4|8009.4|8027.1|8017.1|8018.9|8008.9|148
1611151500000|2021-01-20 14:05:00|8019.6|8009.6|8009.9|7999.9|8019.6|8009.6|8006.1|7996.1|171
1611151800000|2021-01-20 14:10:00|8009.6|7999.6|8017.9|8007.9|8020.6|8010.6|8009.6|7999.6|134
1611152100000|2021-01-20 14:15:00|8017.6|8007.6|8012.4|8002.4|8017.9|8007.9|8009.4|7999.4|117
1611152400000|2021-01-20 14:20:00|8012.1|8002.1|8015.6|8005.6|8022.4|8012.4|8011.1|8001.1|153
1611152700000|2021-01-20 14:25:00|8015.4|8005.4|8010.1|8000.1|8018.1|8008.1|8007.6|7997.6|172
1611153000000|2021-01-20 14:30:00|8009.9|7999.9|8013.1|8003.1|8020.1|8010.1|8004.6|7994.6|257
1611153300000|2021-01-20 14:35:00|8012.9|8002.9|8028.6|8018.6|8035.9|8025.9|8012.9|8002.9|324
1611153600000|2021-01-20 14:40:00|8028.9|8018.9|8027.4|8017.4|8034.9|8024.9|8025.9|8015.9|312
1611153900000|2021-01-20 14:45:00|8027.1|8017.1|8020.9|8010.9|8027.1|8017.1|8019.9|8009.9|174
1611154200000|2021-01-20 14:50:00|8021.4|8011.4|8000.1|7990.1|8026.4|8016.4|7999.4|7989.4|312
1611154500000|2021-01-20 14:55:00|7999.9|7989.9|8011.1|8001.1|8013.4|8003.4|7998.9|7988.9|241
1611154800000|2021-01-20 15:00:00|8011.4|8001.4|8012.1|8002.1|8015.6|8005.6|8005.1|7995.1|282
1611155100000|2021-01-20 15:05:00|8011.9|8001.9|8018.4|8008.4|8019.4|8009.4|8008.6|7998.6|215
1611155400000|2021-01-20 15:10:00|8018.1|8008.1|8019.1|8009.1|8022.1|8012.1|8014.4|8004.4|124
1611155700000|2021-01-20 15:15:00|8018.9|8008.9|8028.1|8018.1|8034.4|8024.4|8018.9|8008.9|220
1611156000000|2021-01-20 15:20:00|8028.4|8018.4|8042.4|8032.4|8043.9|8033.9|8028.4|8018.4|225
1611156300000|2021-01-20 15:25:00|8042.1|8032.1|8031.6|8021.6|8043.6|8033.6|8026.1|8016.1|232
1611156600000|2021-01-20 15:30:00|8031.9|8021.9|8042.6|8032.6|8044.1|8034.1|8029.9|8019.9|167
1611156900000|2021-01-20 15:35:00|8042.9|8032.9|8038.6|8028.6|8046.6|8036.6|8035.4|8025.4|169
1611157200000|2021-01-20 15:40:00|8038.9|8028.9|8037.6|8027.6|8044.9|8034.9|8037.6|8027.6|200
1611157500000|2021-01-20 15:45:00|8037.9|8027.9|8037.1|8027.1|8043.9|8033.9|8036.9|8026.9|189
1611157800000|2021-01-20 15:50:00|8037.4|8027.4|8031.9|8021.9|8037.4|8027.4|8029.4|8019.4|206
1611158100000|2021-01-20 15:55:00|8031.6|8021.6|8030.9|8020.9|8033.1|8023.1|8025.9|8015.9|189
1611158400000|2021-01-20 16:00:00|8030.6|8020.6|8021.9|8011.9|8031.9|8021.9|8019.6|8009.6|151
1611158700000|2021-01-20 16:05:00|8022.4|8012.4|8023.9|8013.9|8028.4|8018.4|8018.1|8008.1|169
1611159000000|2021-01-20 16:10:00|8023.6|8013.6|8030.4|8020.4|8031.9|8021.9|8020.6|8010.6|119
1611159300000|2021-01-20 16:15:00|8030.6|8020.6|8034.9|8024.9|8036.1|8026.1|8030.1|8020.1|134
1611159600000|2021-01-20 16:20:00|8034.6|8024.6|8026.1|8016.1|8038.4|8028.4|8026.1|8016.1|130
1611159900000|2021-01-20 16:25:00|8026.4|8016.4|8030.1|8020.1|8032.1|8022.1|8026.4|8016.4|100
1611160200000|2021-01-20 16:30:00|8030.6|8020.6|8033.6|8023.6|8036.1|8026.1|8030.6|8020.6|114
1611160500000|2021-01-20 16:35:00|8033.4|8023.4|8038.4|8028.4|8039.4|8029.4|8032.1|8022.1|94
1611160800000|2021-01-20 16:40:00|8038.6|8028.6|8043.4|8033.4|8044.4|8034.4|8036.4|8026.4|125
1611161100000|2021-01-20 16:45:00|8043.1|8033.1|8052.1|8042.1|8052.9|8042.9|8043.1|8033.1|252
1611161400000|2021-01-20 16:50:00|8052.4|8042.4|8046.4|8036.4|8053.1|8043.1|8045.6|8035.6|112
1611161700000|2021-01-20 16:55:00|8046.1|8036.1|8038.9|8028.9|8046.1|8036.1|8038.4|8028.4|123
1611162000000|2021-01-20 17:00:00|8039.1|8029.1|8037.9|8027.9|8041.6|8031.6|8037.9|8027.9|61
1611162300000|2021-01-20 17:05:00|8037.6|8027.6|8038.6|8028.6|8038.9|8028.9|8036.4|8026.4|34
1611162600000|2021-01-20 17:10:00|8038.9|8028.9|8028.1|8018.1|8040.4|8030.4|8026.9|8016.9|60
1611162900000|2021-01-20 17:15:00|8028.4|8018.4|8027.9|8017.9|8029.4|8019.4|8023.6|8013.6|41
1611163200000|2021-01-20 17:20:00|8027.6|8017.6|8028.1|8018.1|8028.6|8018.6|8022.1|8012.1|69
1611163500000|2021-01-20 17:25:00|8028.4|8018.4|8029.6|8019.6|8030.1|8020.1|8026.9|8016.9|36
1611163800000|2021-01-20 17:30:00|8029.9|8019.9|8034.6|8024.6|8035.6|8025.6|8029.9|8019.9|87
1611164100000|2021-01-20 17:35:00|8033.9|8023.9|8027.4|8017.4|8033.9|8023.9|8026.1|8016.1|64
1611164400000|2021-01-20 17:40:00|8027.9|8017.9|8030.1|8020.1|8030.1|8020.1|8027.1|8017.1|49
1611164700000|2021-01-20 17:45:00|8030.4|8020.4|8030.4|8020.4|8031.9|8021.9|8028.1|8018.1|74
1611165000000|2021-01-20 17:50:00|8029.9|8019.9|8030.1|8020.1|8030.1|8020.1|8026.4|8016.4|35
1611165300000|2021-01-20 17:55:00|8030.4|8020.4|8032.9|8022.9|8035.1|8025.1|8030.1|8020.1|84
1611190800000|2021-01-21 01:00:00|8041.3|8031.3|8050.6|8040.6|8051.4|8041.4|8040.9|8030.9|111
1611191100000|2021-01-21 01:05:00|8050.9|8040.9|8048.1|8038.1|8051.9|8041.9|8042.6|8032.6|240
1611191400000|2021-01-21 01:10:00|8048.3|8038.3|8046.4|8036.4|8055.4|8045.4|8045.9|8035.9|211
1611191700000|2021-01-21 01:15:00|8046.6|8036.6|8042.9|8032.9|8050.6|8040.6|8042.8|8032.8|196
1611192000000|2021-01-21 01:20:00|8043.4|8033.4|8046.4|8036.4|8046.9|8036.9|8041.6|8031.6|85
1611192300000|2021-01-21 01:25:00|8046.6|8036.6|8047.1|8037.1|8048.3|8038.3|8043.9|8033.9|128
1611192600000|2021-01-21 01:30:00|8047.4|8037.4|8050.4|8040.4|8051.9|8041.9|8046.6|8036.6|132
1611192900000|2021-01-21 01:35:00|8050.9|8040.9|8055.1|8045.1|8055.4|8045.4|8049.4|8039.4|144
1611193200000|2021-01-21 01:40:00|8055.4|8045.4|8051.4|8041.4|8057.4|8047.4|8050.9|8040.9|100
1611193500000|2021-01-21 01:45:00|8051.6|8041.6|8046.1|8036.1|8052.3|8042.3|8045.4|8035.4|124
1611193800000|2021-01-21 01:50:00|8046.9|8036.9|8046.9|8036.9|8048.8|8038.8|8044.1|8034.1|89
1611194100000|2021-01-21 01:55:00|8047.1|8037.1|8053.9|8043.9|8054.1|8044.1|8045.4|8035.4|92
1611194400000|2021-01-21 02:00:00|8054.1|8044.1|8058.6|8048.6|8061.4|8051.4|8052.1|8042.1|184
1611194700000|2021-01-21 02:05:00|8058.9|8048.9|8069.4|8059.4|8069.9|8059.9|8058.1|8048.1|267
1611195000000|2021-01-21 02:10:00|8069.6|8059.6|8069.9|8059.9|8072.4|8062.4|8066.9|8056.9|177
1611195300000|2021-01-21 02:15:00|8070.4|8060.4|8067.4|8057.4|8070.4|8060.4|8066.4|8056.4|59
1611195600000|2021-01-21 02:20:00|8067.1|8057.1|8065.3|8055.3|8067.1|8057.1|8065|8055|42
1611195900000|2021-01-21 02:25:00|8065|8055|8065.1|8055.1|8066.1|8056.1|8062.9|8052.9|51
1611196200000|2021-01-21 02:30:00|8065.4|8055.4|8060.6|8050.6|8072.4|8062.4|8059.4|8049.4|172
1611196500000|2021-01-21 02:35:00|8060.9|8050.9|8063.1|8053.1|8065.3|8055.3|8058.4|8048.4|117
1611196800000|2021-01-21 02:40:00|8063.4|8053.4|8063.6|8053.6|8066.1|8056.1|8059.6|8049.6|95
1611197100000|2021-01-21 02:45:00|8063.9|8053.9|8071.6|8061.6|8072.9|8062.9|8061|8051|145
1611197400000|2021-01-21 02:50:00|8071.9|8061.9|8075.9|8065.9|8075.9|8065.9|8071.1|8061.1|61
1611197700000|2021-01-21 02:55:00|8076.6|8066.6|8080.1|8070.1|8082.4|8072.4|8073.6|8063.6|142
1611198000000|2021-01-21 03:00:00|8080.4|8070.4|8080.9|8070.9|8083.6|8073.6|8078.5|8068.5|97
1611198300000|2021-01-21 03:05:00|8081.1|8071.1|8081.1|8071.1|8086.6|8076.6|8080.6|8070.6|195
1611198600000|2021-01-21 03:10:00|8081.4|8071.4|8079.6|8069.6|8084.5|8074.5|8077.6|8067.6|109
1611198900000|2021-01-21 03:15:00|8079.4|8069.4|8078.1|8068.1|8080|8070|8076.4|8066.4|77
1611199200000|2021-01-21 03:20:00|8078.3|8068.3|8080.4|8070.4|8080.6|8070.6|8077.1|8067.1|94
1611199500000|2021-01-21 03:25:00|8080.1|8070.1|8082.4|8072.4|8083.6|8073.6|8078.9|8068.9|68
1611199800000|2021-01-21 03:30:00|8081.9|8071.9|8079.4|8069.4|8082.4|8072.4|8078.6|8068.6|70
1611200100000|2021-01-21 03:35:00|8078.9|8068.9|8078.4|8068.4|8078.9|8068.9|8076.9|8066.9|39
1611200400000|2021-01-21 03:40:00|8078.1|8068.1|8082.4|8072.4|8082.4|8072.4|8077.9|8067.9|31
1611200700000|2021-01-21 03:45:00|8082.6|8072.6|8082.1|8072.1|8083.4|8073.4|8082.1|8072.1|14
1611201000000|2021-01-21 03:50:00|8082.6|8072.6|8083.1|8073.1|8083.4|8073.4|8082.1|8072.1|37
1611201300000|2021-01-21 03:55:00|8082.9|8072.9|8083.1|8073.1|8083.1|8073.1|8080.9|8070.9|32
1611201600000|2021-01-21 04:00:00|8082.9|8072.9|8083.4|8073.4|8083.9|8073.9|8081.9|8071.9|26
1611201900000|2021-01-21 04:05:00|8083.1|8073.1|8081.4|8071.4|8083.4|8073.4|8081.1|8071.1|24
1611202200000|2021-01-21 04:10:00|8081.6|8071.6|8082.1|8072.1|8082.6|8072.6|8081.6|8071.6|14
1611202500000|2021-01-21 04:15:00|8082.4|8072.4|8083.4|8073.4|8083.4|8073.4|8081.1|8071.1|26
1611202800000|2021-01-21 04:20:00|8083.1|8073.1|8083.1|8073.1|8083.4|8073.4|8083.1|8073.1|11
1611203100000|2021-01-21 04:25:00|8082.6|8072.6|8083.9|8073.9|8083.9|8073.9|8080.9|8070.9|24
1611203400000|2021-01-21 04:30:00|8084.1|8074.1|8084.1|8074.1|8084.4|8074.4|8083.4|8073.4|7
1611203700000|2021-01-21 04:35:00|8083.8|8073.8|8082|8072|8083.8|8073.8|8081.9|8071.9|15
1611204000000|2021-01-21 04:40:00|8081.9|8071.9|8080.5|8070.5|8081.9|8071.9|8080.5|8070.5|8
1611204300000|2021-01-21 04:45:00|8080.4|8070.4|8080.1|8070.1|8081.4|8071.4|8079.6|8069.6|25
1611204600000|2021-01-21 04:50:00|8079.9|8069.9|8080.1|8070.1|8081|8071|8079.1|8069.1|30
1611204900000|2021-01-21 04:55:00|8079.9|8069.9|8078.9|8068.9|8080.1|8070.1|8078.9|8068.9|12
1611205200000|2021-01-21 05:00:00|8079.1|8069.1|8083.1|8073.1|8083.1|8073.1|8079.1|8069.1|75
1611205500000|2021-01-21 05:05:00|8082.6|8072.6|8081.1|8071.1|8083.1|8073.1|8080.1|8070.1|29
1611205800000|2021-01-21 05:10:00|8081.4|8071.4|8081.5|8071.5|8082.3|8072.3|8081.1|8071.1|18
1611206100000|2021-01-21 05:15:00|8081.6|8071.6|8081.4|8071.4|8082.1|8072.1|8081.1|8071.1|22
1611206400000|2021-01-21 05:20:00|8081.1|8071.1|8081.1|8071.1|8082.4|8072.4|8079.4|8069.4|39
1611206700000|2021-01-21 05:25:00|8081.5|8071.5|8079.1|8069.1|8081.6|8071.6|8078.4|8068.4|24
1611207000000|2021-01-21 05:30:00|8079.4|8069.4|8081.9|8071.9|8086.6|8076.6|8079.4|8069.4|172
1611207300000|2021-01-21 05:35:00|8082.4|8072.4|8082.6|8072.6|8086.1|8076.1|8080.1|8070.1|137
1611207600000|2021-01-21 05:40:00|8082.9|8072.9|8083.1|8073.1|8084.6|8074.6|8081.4|8071.4|97
1611207900000|2021-01-21 05:45:00|8082.9|8072.9|8073.1|8063.1|8085.8|8075.8|8072.9|8062.9|226
1611208200000|2021-01-21 05:50:00|8072.9|8062.9|8067.6|8057.6|8074.5|8064.5|8067.3|8057.3|164
1611208500000|2021-01-21 05:55:00|8068|8058|8076.8|8066.8|8077.6|8067.6|8068|8058|163
1611208800000|2021-01-21 06:00:00|8076.5|8066.5|8076.6|8066.6|8080.9|8070.9|8072.4|8062.4|243
1611209100000|2021-01-21 06:05:00|8076.4|8066.4|8075.8|8065.8|8078.4|8068.4|8072.9|8062.9|130
1611209400000|2021-01-21 06:10:00|8075.5|8065.5|8080.9|8070.9|8080.9|8070.9|8075.4|8065.4|80
1611209700000|2021-01-21 06:15:00|8080.6|8070.6|8079.6|8069.6|8081.1|8071.1|8078.1|8068.1|108
1611210000000|2021-01-21 06:20:00|8079.9|8069.9|8071.4|8061.4|8083.8|8073.8|8070.1|8060.1|174
1611210300000|2021-01-21 06:25:00|8071.1|8061.1|8078.9|8068.9|8079.6|8069.6|8070.6|8060.6|157
1611210600000|2021-01-21 06:30:00|8078.6|8068.6|8081.6|8071.6|8083.9|8073.9|8073.9|8063.9|163
1611210900000|2021-01-21 06:35:00|8081.4|8071.4|8084.4|8074.4|8085.4|8075.4|8081.4|8071.4|116
1611211200000|2021-01-21 06:40:00|8083.9|8073.9|8074.1|8064.1|8084.6|8074.6|8074.1|8064.1|153
1611211500000|2021-01-21 06:45:00|8074|8064|8069.6|8059.6|8075.1|8065.1|8068.6|8058.6|207
1611211800000|2021-01-21 06:50:00|8069.5|8059.5|8072.1|8062.1|8074.3|8064.3|8066.1|8056.1|156
1611212100000|2021-01-21 06:55:00|8071.9|8061.9|8078|8068|8078.4|8068.4|8070.4|8060.4|79
1611212400000|2021-01-21 07:00:00|8077.9|8067.9|8078.1|8068.1|8083|8073|8076.6|8066.6|90
1611212700000|2021-01-21 07:05:00|8078.4|8068.4|8076.9|8066.9|8081.1|8071.1|8075.9|8065.9|90
1611213000000|2021-01-21 07:10:00|8076|8066|8072.1|8062.1|8076|8066|8071.9|8061.9|55
1611213300000|2021-01-21 07:15:00|8072.4|8062.4|8075.4|8065.4|8075.4|8065.4|8070.4|8060.4|94
1611213600000|2021-01-21 07:20:00|8075.1|8065.1|8073.6|8063.6|8075.6|8065.6|8070.1|8060.1|92
1611213900000|2021-01-21 07:25:00|8074|8064|8069.6|8059.6|8075.3|8065.3|8069.6|8059.6|58
1611214200000|2021-01-21 07:30:00|8069.1|8059.1|8066.4|8056.4|8070.4|8060.4|8065.6|8055.6|87
1611214500000|2021-01-21 07:35:00|8066.6|8056.6|8069.1|8059.1|8071.1|8061.1|8064.5|8054.5|96
1611214800000|2021-01-21 07:40:00|8068.9|8058.9|8069.4|8059.4|8070.6|8060.6|8066.6|8056.6|29
1611215100000|2021-01-21 07:45:00|8069.6|8059.6|8072.9|8062.9|8073.1|8063.1|8068.1|8058.1|59
1611215400000|2021-01-21 07:50:00|8072.6|8062.6|8067.9|8057.9|8072.6|8062.6|8067.9|8057.9|41
1611215700000|2021-01-21 07:55:00|8067.1|8057.1|8059.4|8049.4|8067.1|8057.1|8058.9|8048.9|98
1611216000000|2021-01-21 08:00:00|8058.6|8048.6|8071.1|8061.1|8074.1|8064.1|8058.6|8048.6|155
1611216300000|2021-01-21 08:05:00|8071.4|8061.4|8072.1|8062.1|8072.9|8062.9|8067.1|8057.1|87
1611216600000|2021-01-21 08:10:00|8072.4|8062.4|8068.4|8058.4|8072.9|8062.9|8068.4|8058.4|62
1611216900000|2021-01-21 08:15:00|8068.6|8058.6|8060.1|8050.1|8071.1|8061.1|8059.1|8049.1|80
1611217200000|2021-01-21 08:20:00|8060.4|8050.4|8060.4|8050.4|8066.4|8056.4|8055.1|8045.1|117
1611217500000|2021-01-21 08:25:00|8060.6|8050.6|8062.6|8052.6|8064.4|8054.4|8060.6|8050.6|84
1611217800000|2021-01-21 08:30:00|8062.4|8052.4|8057.4|8047.4|8064.1|8054.1|8056.1|8046.1|94
1611218100000|2021-01-21 08:35:00|8056.4|8046.4|8056.4|8046.4|8060.1|8050.1|8051.6|8041.6|108
1611218400000|2021-01-21 08:40:00|8056.9|8046.9|8061.1|8051.1|8061.4|8051.4|8056.4|8046.4|75
1611218700000|2021-01-21 08:45:00|8061.4|8051.4|8067.9|8057.9|8069.1|8059.1|8061.4|8051.4|50
1611219000000|2021-01-21 08:50:00|8067.6|8057.6|8066.4|8056.4|8070.6|8060.6|8065.6|8055.6|67
1611219300000|2021-01-21 08:55:00|8066.6|8056.6|8073.6|8063.6|8075.1|8065.1|8064.6|8054.6|54
1611219600000|2021-01-21 09:00:00|8074.4|8064.4|8076.6|8066.6|8080.6|8070.6|8074.4|8064.4|93
1611219900000|2021-01-21 09:05:00|8076.1|8066.1|8076.9|8066.9|8077.6|8067.6|8072.9|8062.9|97
1611220200000|2021-01-21 09:10:00|8076.6|8066.6|8078.6|8068.6|8079.6|8069.6|8076.4|8066.4|52
1611220500000|2021-01-21 09:15:00|8078.9|8068.9|8076.9|8066.9|8078.9|8068.9|8074.6|8064.6|42
1611220800000|2021-01-21 09:20:00|8076.4|8066.4|8076.4|8066.4|8077.1|8067.1|8074.6|8064.6|53
1611221100000|2021-01-21 09:25:00|8076.6|8066.6|8078.6|8068.6|8078.6|8068.6|8073.9|8063.9|56
1611221400000|2021-01-21 09:30:00|8078.9|8068.9|8073.6|8063.6|8079.6|8069.6|8073.6|8063.6|57
1611221700000|2021-01-21 09:35:00|8073.9|8063.9|8069.4|8059.4|8074.1|8064.1|8069.4|8059.4|52
1611222000000|2021-01-21 09:40:00|8069.1|8059.1|8073.4|8063.4|8076.9|8066.9|8068.9|8058.9|59
1611222300000|2021-01-21 09:45:00|8073.6|8063.6|8070.6|8060.6|8074.6|8064.6|8068.9|8058.9|89
1611222600000|2021-01-21 09:50:00|8070.9|8060.9|8074.4|8064.4|8074.6|8064.6|8067.4|8057.4|49
1611222900000|2021-01-21 09:55:00|8074.1|8064.1|8073.4|8063.4|8074.4|8064.4|8070.1|8060.1|47
1611223200000|2021-01-21 10:00:00|8073.1|8063.1|8073.6|8063.6|8074.6|8064.6|8070.9|8060.9|49
1611223500000|2021-01-21 10:05:00|8074.1|8064.1|8073.1|8063.1|8074.6|8064.6|8069.4|8059.4|52
1611223800000|2021-01-21 10:10:00|8072.9|8062.9|8066.4|8056.4|8073.9|8063.9|8064.4|8054.4|54
1611224100000|2021-01-21 10:15:00|8066.6|8056.6|8063.4|8053.4|8067.1|8057.1|8061.4|8051.4|69
1611224400000|2021-01-21 10:20:00|8063.9|8053.9|8065.4|8055.4|8065.4|8055.4|8060.4|8050.4|70
1611224700000|2021-01-21 10:25:00|8065.1|8055.1|8064.1|8054.1|8067.9|8057.9|8063.4|8053.4|45
1611225000000|2021-01-21 10:30:00|8063.6|8053.6|8059.6|8049.6|8065.6|8055.6|8059.4|8049.4|97
1611225300000|2021-01-21 10:35:00|8059.4|8049.4|8059.1|8049.1|8061.4|8051.4|8057.6|8047.6|53
1611225600000|2021-01-21 10:40:00|8058.9|8048.9|8058.4|8048.4|8059.1|8049.1|8056.6|8046.6|56
1611225900000|2021-01-21 10:45:00|8058.6|8048.6|8062.4|8052.4|8063.6|8053.6|8058.4|8048.4|53
1611226200000|2021-01-21 10:50:00|8062.6|8052.6|8062.9|8052.9|8065.4|8055.4|8060.4|8050.4|71
1611226500000|2021-01-21 10:55:00|8063.1|8053.1|8063.6|8053.6|8066.4|8056.4|8063.1|8053.1|60
1611226800000|2021-01-21 11:00:00|8063.1|8053.1|8059.4|8049.4|8063.1|8053.1|8058.1|8048.1|54
1611227100000|2021-01-21 11:05:00|8059.6|8049.6|8064.6|8054.6|8066.4|8056.4|8059.6|8049.6|53
1611227400000|2021-01-21 11:10:00|8064.9|8054.9|8065.1|8055.1|8065.1|8055.1|8061.9|8051.9|66
1611227700000|2021-01-21 11:15:00|8064.9|8054.9|8065.1|8055.1|8067.1|8057.1|8062.6|8052.6|71
1611228000000|2021-01-21 11:20:00|8065.9|8055.9|8068.1|8058.1|8070.6|8060.6|8064.9|8054.9|72
1611228300000|2021-01-21 11:25:00|8068.4|8058.4|8070.9|8060.9|8070.9|8060.9|8068.1|8058.1|34
1611228600000|2021-01-21 11:30:00|8070.6|8060.6|8070.6|8060.6|8070.6|8060.6|8065.1|8055.1|65
1611228900000|2021-01-21 11:35:00|8070.9|8060.9|8074.1|8064.1|8074.1|8064.1|8069.9|8059.9|48
1611229200000|2021-01-21 11:40:00|8073.9|8063.9|8075.6|8065.6|8076.4|8066.4|8072.6|8062.6|38
1611229500000|2021-01-21 11:45:00|8075.4|8065.4|8075.4|8065.4|8076.6|8066.6|8073.1|8063.1|77
1611229800000|2021-01-21 11:50:00|8075.1|8065.1|8071.9|8061.9|8075.6|8065.6|8070.4|8060.4|54
1611230100000|2021-01-21 11:55:00|8071.6|8061.6|8072.6|8062.6|8073.1|8063.1|8070.4|8060.4|58
1611230400000|2021-01-21 12:00:00|8072.4|8062.4|8067.9|8057.9|8072.9|8062.9|8066.4|8056.4|91
1611230700000|2021-01-21 12:05:00|8067.6|8057.6|8068.4|8058.4|8070.9|8060.9|8067.4|8057.4|61
1611231000000|2021-01-21 12:10:00|8068.6|8058.6|8070.6|8060.6|8072.9|8062.9|8067.6|8057.6|34
1611231300000|2021-01-21 12:15:00|8070.9|8060.9|8072.1|8062.1|8073.4|8063.4|8069.1|8059.1|59
1611231600000|2021-01-21 12:20:00|8071.9|8061.9|8070.4|8060.4|8072.4|8062.4|8068.4|8058.4|71
1611231900000|2021-01-21 12:25:00|8070.6|8060.6|8071.9|8061.9|8073.6|8063.6|8066.9|8056.9|90
1611232200000|2021-01-21 12:30:00|8071.6|8061.6|8063.6|8053.6|8071.6|8061.6|8061.9|8051.9|246
1611232500000|2021-01-21 12:35:00|8063.9|8053.9|8068.4|8058.4|8068.6|8058.6|8063.6|8053.6|104
1611232800000|2021-01-21 12:40:00|8068.6|8058.6|8070.1|8060.1|8072.4|8062.4|8068.1|8058.1|61
1611233100000|2021-01-21 12:45:00|8070.4|8060.4|8073.4|8063.4|8073.6|8063.6|8069.9|8059.9|62
1611233400000|2021-01-21 12:50:00|8073.6|8063.6|8068.9|8058.9|8075.1|8065.1|8068.4|8058.4|84
1611233700000|2021-01-21 12:55:00|8068.6|8058.6|8073.4|8063.4|8073.6|8063.6|8067.1|8057.1|111
1611234000000|2021-01-21 13:00:00|8073.6|8063.6|8078.6|8068.6|8082.4|8072.4|8071.9|8061.9|307
1611234300000|2021-01-21 13:05:00|8078.9|8068.9|8096.1|8086.1|8097.1|8087.1|8076.9|8066.9|322
1611234600000|2021-01-21 13:10:00|8096.6|8086.6|8094.6|8084.6|8098.9|8088.9|8088.9|8078.9|279
1611234900000|2021-01-21 13:15:00|8094.9|8084.9|8094.4|8084.4|8096.9|8086.9|8085.4|8075.4|235
1611235200000|2021-01-21 13:20:00|8094.6|8084.6|8098.4|8088.4|8098.6|8088.6|8089.9|8079.9|158
1611235500000|2021-01-21 13:25:00|8098.6|8088.6|8091.6|8081.6|8099.1|8089.1|8090.6|8080.6|148
1611235800000|2021-01-21 13:30:00|8091.4|8081.4|8086.4|8076.4|8091.4|8081.4|8076.4|8066.4|301
1611236100000|2021-01-21 13:35:00|8086.1|8076.1|8088.6|8078.6|8089.6|8079.6|8080.1|8070.1|196
1611236400000|2021-01-21 13:40:00|8088.4|8078.4|8086.4|8076.4|8094.1|8084.1|8084.9|8074.9|157
1611236700000|2021-01-21 13:45:00|8087.1|8077.1|8087.9|8077.9|8091.9|8081.9|8085.6|8075.6|172
1611237000000|2021-01-21 13:50:00|8087.6|8077.6|8084.6|8074.6|8092.9|8082.9|8078.6|8068.6|262
1611237300000|2021-01-21 13:55:00|8084.9|8074.9|8071.6|8061.6|8090.1|8080.1|8069.1|8059.1|246
1611237600000|2021-01-21 14:00:00|8071.1|8061.1|8072.4|8062.4|8074.1|8064.1|8064.9|8054.9|262
1611237900000|2021-01-21 14:05:00|8072.6|8062.6|8068.1|8058.1|8072.9|8062.9|8066.4|8056.4|127
1611238200000|2021-01-21 14:10:00|8067.1|8057.1|8071.9|8061.9|8074.9|8064.9|8063.4|8053.4|197
1611238500000|2021-01-21 14:15:00|8071.6|8061.6|8068.6|8058.6|8071.9|8061.9|8063.9|8053.9|204
1611238800000|2021-01-21 14:20:00|8068.9|8058.9|8071.9|8061.9|8074.1|8064.1|8067.6|8057.6|191
1611239100000|2021-01-21 14:25:00|8072.1|8062.1|8072.1|8062.1|8078.9|8068.9|8070.1|8060.1|202
1611239400000|2021-01-21 14:30:00|8071.9|8061.9|8067.1|8057.1|8076.1|8066.1|8056.6|8046.6|330
1611239700000|2021-01-21 14:35:00|8066.9|8056.9|8034.4|8024.4|8067.1|8057.1|8031.6|8021.6|374
1611240000000|2021-01-21 14:40:00|8034.1|8024.1|8031.9|8021.9|8039.9|8029.9|8020.9|8010.9|461
1611240300000|2021-01-21 14:45:00|8031.6|8021.6|8035.1|8025.1|8037.1|8027.1|8021.4|8011.4|332
1611240600000|2021-01-21 14:50:00|8034.9|8024.9|8042.9|8032.9|8044.1|8034.1|8030.9|8020.9|300
1611240900000|2021-01-21 14:55:00|8042.1|8032.1|8034.1|8024.1|8042.1|8032.1|8031.4|8021.4|208
1611241200000|2021-01-21 15:00:00|8033.9|8023.9|8040.1|8030.1|8041.4|8031.4|8026.4|8016.4|256
1611241500000|2021-01-21 15:05:00|8039.9|8029.9|8037.1|8027.1|8041.6|8031.6|8035.1|8025.1|164
1611241800000|2021-01-21 15:10:00|8036.9|8026.9|8049.6|8039.6|8049.9|8039.9|8035.9|8025.9|169
1611242100000|2021-01-21 15:15:00|8049.1|8039.1|8044.6|8034.6|8049.6|8039.6|8044.4|8034.4|109
1611242400000|2021-01-21 15:20:00|8044.4|8034.4|8050.9|8040.9|8052.4|8042.4|8039.4|8029.4|167
1611242700000|2021-01-21 15:25:00|8051.1|8041.1|8048.4|8038.4|8055.1|8045.1|8047.6|8037.6|149
1611243000000|2021-01-21 15:30:00|8048.1|8038.1|8044.9|8034.9|8048.4|8038.4|8038.9|8028.9|192
1611243300000|2021-01-21 15:35:00|8045.1|8035.1|8044.9|8034.9|8046.9|8036.9|8040.6|8030.6|133
1611243600000|2021-01-21 15:40:00|8044.6|8034.6|8047.6|8037.6|8048.6|8038.6|8041.9|8031.9|115
1611243900000|2021-01-21 15:45:00|8047.4|8037.4|8049.6|8039.6|8052.6|8042.6|8041.4|8031.4|158
1611244200000|2021-01-21 15:50:00|8049.9|8039.9|8045.4|8035.4|8050.6|8040.6|8043.1|8033.1|151
1611244500000|2021-01-21 15:55:00|8045.1|8035.1|8037.4|8027.4|8046.1|8036.1|8035.9|8025.9|151
1611244800000|2021-01-21 16:00:00|8037.1|8027.1|8037.9|8027.9|8041.9|8031.9|8027.1|8017.1|210
1611245100000|2021-01-21 16:05:00|8038.1|8028.1|8033.1|8023.1|8039.4|8029.4|8030.4|8020.4|139
1611245400000|2021-01-21 16:10:00|8032.9|8022.9|8038.4|8028.4|8039.6|8029.6|8028.4|8018.4|108
1611245700000|2021-01-21 16:15:00|8038.6|8028.6|8042.4|8032.4|8043.4|8033.4|8036.1|8026.1|148
1611246000000|2021-01-21 16:20:00|8042.6|8032.6|8042.1|8032.1|8042.9|8032.9|8040.4|8030.4|57
1611246300000|2021-01-21 16:25:00|8042.4|8032.4|8037.1|8027.1|8047.4|8037.4|8037.1|8027.1|74
1611246600000|2021-01-21 16:30:00|8036.9|8026.9|8028.1|8018.1|8040.1|8030.1|8027.1|8017.1|167
1611246900000|2021-01-21 16:35:00|8027.9|8017.9|8026.9|8016.9|8030.1|8020.1|8024.1|8014.1|180
1611247200000|2021-01-21 16:40:00|8027.1|8017.1|8025.9|8015.9|8027.1|8017.1|8021.4|8011.4|120
1611247500000|2021-01-21 16:45:00|8026.4|8016.4|8027.1|8017.1|8029.6|8019.6|8023.1|8013.1|199
1611247800000|2021-01-21 16:50:00|8026.9|8016.9|8029.9|8019.9|8031.1|8021.1|8026.6|8016.6|144
1611248100000|2021-01-21 16:55:00|8030.1|8020.1|8033.4|8023.4|8036.6|8026.6|8029.4|8019.4|105
1611248400000|2021-01-21 17:00:00|8033.1|8023.1|8030.9|8020.9|8034.1|8024.1|8028.1|8018.1|77
1611248700000|2021-01-21 17:05:00|8030.6|8020.6|8031.9|8021.9|8033.6|8023.6|8029.4|8019.4|44
1611249000000|2021-01-21 17:10:00|8032.1|8022.1|8022.6|8012.6|8034.1|8024.1|8022.6|8012.6|106
1611249300000|2021-01-21 17:15:00|8022.4|8012.4|8020.9|8010.9|8023.6|8013.6|8020.6|8010.6|51
1611249600000|2021-01-21 17:20:00|8021.1|8011.1|8026.6|8016.6|8026.6|8016.6|8021.1|8011.1|41
1611249900000|2021-01-21 17:25:00|8026.9|8016.9|8024.1|8014.1|8030.4|8020.4|8024.1|8014.1|70
1611250200000|2021-01-21 17:30:00|8024.4|8014.4|8032.9|8022.9|8033.1|8023.1|8023.4|8013.4|89
1611250500000|2021-01-21 17:35:00|8033.1|8023.1|8030.4|8020.4|8033.9|8023.9|8029.6|8019.6|62
1611250800000|2021-01-21 17:40:00|8030.6|8020.6|8033.6|8023.6|8033.6|8023.6|8030.6|8020.6|46
1611251100000|2021-01-21 17:45:00|8033.4|8023.4|8035.1|8025.1|8035.1|8025.1|8031.6|8021.6|65
1611251400000|2021-01-21 17:50:00|8035.4|8025.4|8039.1|8029.1|8039.4|8029.4|8034.9|8024.9|70
1611251700000|2021-01-21 17:55:00|8038.6|8028.6|8047.1|8037.1|8048|8038|8038.3|8028.3|125
1611277200000|2021-01-22 01:00:00|8031.4|8021.4|8031.1|8021.1|8034.6|8024.6|8027.6|8017.6|121
1611277500000|2021-01-22 01:05:00|8032.6|8022.6|8031.6|8021.6|8033.9|8023.9|8030.8|8020.8|79
1611277800000|2021-01-22 01:10:00|8031.1|8021.1|8032.1|8022.1|8032.4|8022.4|8027.1|8017.1|82
1611278100000|2021-01-22 01:15:00|8031.9|8021.9|8012.4|8002.4|8033.9|8023.9|8011.9|8001.9|177
1611278400000|2021-01-22 01:20:00|8011.9|8001.9|8007.9|7997.9|8016.9|8006.9|8003.1|7993.1|264
1611278700000|2021-01-22 01:25:00|8008.3|7998.3|8010.5|8000.5|8013.1|8003.1|8004.4|7994.4|126
1611279000000|2021-01-22 01:30:00|8010.4|8000.4|8012.6|8002.6|8013.6|8003.6|8007.1|7997.1|184
1611279300000|2021-01-22 01:35:00|8012.9|8002.9|8013.6|8003.6|8017.1|8007.1|8008.1|7998.1|139
1611279600000|2021-01-22 01:40:00|8013.4|8003.4|8009.9|7999.9|8013.4|8003.4|8007.6|7997.6|125
1611279900000|2021-01-22 01:45:00|8009.6|7999.6|8008.6|7998.6|8010.9|8000.9|8004.1|7994.1|154
1611280200000|2021-01-22 01:50:00|8008.9|7998.9|8011.9|8001.9|8013.4|8003.4|8007.4|7997.4|141
1611280500000|2021-01-22 01:55:00|8012.1|8002.1|8018.1|8008.1|8019.4|8009.4|8012.1|8002.1|122
1611280800000|2021-01-22 02:00:00|8017.9|8007.9|8020|8010|8020.4|8010.4|8015|8005|197
1611281100000|2021-01-22 02:05:00|8019.6|8009.6|8008.1|7998.1|8020.9|8010.9|8007.5|7997.5|174
1611281400000|2021-01-22 02:10:00|8007.9|7997.9|7999.6|7989.6|8008.6|7998.6|7995.9|7985.9|255
1611281700000|2021-01-22 02:15:00|8000.1|7990.1|7997.9|7987.9|8000.1|7990.1|7995.9|7985.9|70
1611282000000|2021-01-22 02:20:00|7997.6|7987.6|8000.1|7990.1|8000.4|7990.4|7995.4|7985.4|39
1611282300000|2021-01-22 02:25:00|8000.4|7990.4|8000.4|7990.4|8002.1|7992.1|7999.6|7989.6|39
1611282600000|2021-01-22 02:30:00|7999.9|7989.9|8003.8|7993.8|8004.1|7994.1|7996.6|7986.6|137
1611282900000|2021-01-22 02:35:00|8002.9|7992.9|8004.1|7994.1|8005.6|7995.6|8000.6|7990.6|104
1611283200000|2021-01-22 02:40:00|8005.1|7995.1|8003.1|7993.1|8007.6|7997.6|8003.1|7993.1|119
1611283500000|2021-01-22 02:45:00|8003|7993|8002.9|7992.9|8005.8|7995.8|8000.6|7990.6|103
1611283800000|2021-01-22 02:50:00|8002.6|7992.6|7989.8|7979.8|8002.6|7992.6|7986.9|7976.9|290
1611284100000|2021-01-22 02:55:00|7989.4|7979.4|7973.3|7963.3|7992.1|7982.1|7968.6|7958.6|289
1611284400000|2021-01-22 03:00:00|7973.6|7963.6|7983.4|7973.4|7985.1|7975.1|7969.1|7959.1|304
1611284700000|2021-01-22 03:05:00|7983.6|7973.6|7980.9|7970.9|7983.6|7973.6|7977.4|7967.4|192
1611285000000|2021-01-22 03:10:00|7980.6|7970.6|7989.1|7979.1|7991.4|7981.4|7980.6|7970.6|207
1611285300000|2021-01-22 03:15:00|7988.9|7978.9|7978.9|7968.9|7989.4|7979.4|7978.6|7968.6|214
1611285600000|2021-01-22 03:20:00|7978.6|7968.6|7981.4|7971.4|7984.9|7974.9|7977.6|7967.6|176
1611285900000|2021-01-22 03:25:00|7981.1|7971.1|7989.1|7979.1|7991.1|7981.1|7980.4|7970.4|146
1611286200000|2021-01-22 03:30:00|7989.3|7979.3|7987|7977|7989.3|7979.3|7986.4|7976.4|54
1611286500000|2021-01-22 03:35:00|7987.3|7977.3|7987.6|7977.6|7989.6|7979.6|7986.9|7976.9|65
1611286800000|2021-01-22 03:40:00|7987.4|7977.4|7986.1|7976.1|7987.4|7977.4|7983.9|7973.9|75
1611287100000|2021-01-22 03:45:00|7985.8|7975.8|7987.4|7977.4|7987.9|7977.9|7984.4|7974.4|63
1611287400000|2021-01-22 03:50:00|7987.1|7977.1|7988.1|7978.1|7988.9|7978.9|7985.6|7975.6|72
1611287700000|2021-01-22 03:55:00|7988.3|7978.3|7986.4|7976.4|7988.8|7978.8|7986.4|7976.4|41
1611288000000|2021-01-22 04:00:00|7986.1|7976.1|7987.9|7977.9|7989.1|7979.1|7984|7974|51
1611288300000|2021-01-22 04:05:00|7988.1|7978.1|7988.4|7978.4|7990.8|7980.8|7987.6|7977.6|35
1611288600000|2021-01-22 04:10:00|7988.6|7978.6|7987.9|7977.9|7988.8|7978.8|7987.6|7977.6|22
1611288900000|2021-01-22 04:15:00|7987.6|7977.6|7988.4|7978.4|7989.9|7979.9|7987.6|7977.6|19
1611289200000|2021-01-22 04:20:00|7988.6|7978.6|7989.4|7979.4|7990.4|7980.4|7987.6|7977.6|35
1611289500000|2021-01-22 04:25:00|7989.9|7979.9|7991.9|7981.9|7992.9|7982.9|7988.6|7978.6|63
1611289800000|2021-01-22 04:30:00|7992.1|7982.1|7992.9|7982.9|7993.4|7983.4|7991.9|7981.9|24
1611290100000|2021-01-22 04:35:00|7992.4|7982.4|7993.6|7983.6|7994.4|7984.4|7992.4|7982.4|34
1611290400000|2021-01-22 04:40:00|7993.8|7983.8|7992.9|7982.9|7994.1|7984.1|7992.9|7982.9|27
1611290700000|2021-01-22 04:45:00|7993.1|7983.1|7992.9|7982.9|7993.6|7983.6|7992.4|7982.4|26
1611291000000|2021-01-22 04:50:00|7992.4|7982.4|7988.4|7978.4|7992.4|7982.4|7988.4|7978.4|21
1611291300000|2021-01-22 04:55:00|7988.1|7978.1|7987.4|7977.4|7989.1|7979.1|7986.8|7976.8|39
1611291600000|2021-01-22 05:00:00|7987.1|7977.1|7986.1|7976.1|7987.6|7977.6|7985.8|7975.8|61
1611291900000|2021-01-22 05:05:00|7986.4|7976.4|7988.6|7978.6|7989.1|7979.1|7986.4|7976.4|39
1611292200000|2021-01-22 05:10:00|7988.4|7978.4|7987.1|7977.1|7988.6|7978.6|7985.1|7975.1|40
1611292500000|2021-01-22 05:15:00|7987.3|7977.3|7987.9|7977.9|7987.9|7977.9|7985.4|7975.4|47
1611292800000|2021-01-22 05:20:00|7988.1|7978.1|7988.9|7978.9|7989.6|7979.6|7986.1|7976.1|36
1611293100000|2021-01-22 05:25:00|7989.1|7979.1|7989.9|7979.9|7991.1|7981.1|7988.4|7978.4|38
1611293400000|2021-01-22 05:30:00|7989.6|7979.6|7986.4|7976.4|7992.4|7982.4|7986.4|7976.4|173
1611293700000|2021-01-22 05:35:00|7986.1|7976.1|7980.9|7970.9|7987.6|7977.6|7979.5|7969.5|160
1611294000000|2021-01-22 05:40:00|7980.6|7970.6|7986.5|7976.5|7989.3|7979.3|7979.3|7969.3|89
1611294300000|2021-01-22 05:45:00|7986.4|7976.4|7986.9|7976.9|7987.1|7977.1|7981.9|7971.9|102
1611294600000|2021-01-22 05:50:00|7986.6|7976.6|7983.6|7973.6|7990|7980|7983.1|7973.1|92
1611294900000|2021-01-22 05:55:00|7983.4|7973.4|7983.4|7973.4|7985.1|7975.1|7980.4|7970.4|100
1611295200000|2021-01-22 06:00:00|7983.1|7973.1|7976.9|7966.9|7983.1|7973.1|7972.4|7962.4|151
1611295500000|2021-01-22 06:05:00|7976.6|7966.6|7973.9|7963.9|7976.6|7966.6|7970.5|7960.5|170
1611295800000|2021-01-22 06:10:00|7974.6|7964.6|7972.5|7962.5|7975.6|7965.6|7971.4|7961.4|157
1611296100000|2021-01-22 06:15:00|7971.9|7961.9|7967.9|7957.9|7973.1|7963.1|7961.6|7951.6|287
1611296400000|2021-01-22 06:20:00|7967.6|7957.6|7973.9|7963.9|7974.4|7964.4|7962.9|7952.9|171
1611296700000|2021-01-22 06:25:00|7974.1|7964.1|7978.6|7968.6|7981.1|7971.1|7974.1|7964.1|146
1611297000000|2021-01-22 06:30:00|7978.4|7968.4|7979.9|7969.9|7980.6|7970.6|7970.6|7960.6|152
1611297300000|2021-01-22 06:35:00|7979.5|7969.5|7977.9|7967.9|7979.5|7969.5|7970.9|7960.9|137
1611297600000|2021-01-22 06:40:00|7978.1|7968.1|7975.4|7965.4|7978.9|7968.9|7973.4|7963.4|96
1611297900000|2021-01-22 06:45:00|7975.5|7965.5|7975|7965|7979.1|7969.1|7974.1|7964.1|95
1611298200000|2021-01-22 06:50:00|7974.9|7964.9|7975.9|7965.9|7976.6|7966.6|7971.9|7961.9|105
1611298500000|2021-01-22 06:55:00|7976.4|7966.4|7976.4|7966.4|7979.1|7969.1|7975.9|7965.9|102
1611298800000|2021-01-22 07:00:00|7976.8|7966.8|7972.9|7962.9|7976.9|7966.9|7972.1|7962.1|93
1611299100000|2021-01-22 07:05:00|7973.1|7963.1|7969.4|7959.4|7974.1|7964.1|7968.6|7958.6|67
1611299400000|2021-01-22 07:10:00|7969.1|7959.1|7967.4|7957.4|7970.4|7960.4|7966.6|7956.6|72
1611299700000|2021-01-22 07:15:00|7967.3|7957.3|7969.4|7959.4|7971.9|7961.9|7965.9|7955.9|46
1611300000000|2021-01-22 07:20:00|7969.6|7959.6|7968.1|7958.1|7971.6|7961.6|7967.9|7957.9|72
1611300300000|2021-01-22 07:25:00|7968.3|7958.3|7970.4|7960.4|7971.5|7961.5|7968.3|7958.3|47
1611300600000|2021-01-22 07:30:00|7970.1|7960.1|7968.6|7958.6|7970.1|7960.1|7963.6|7953.6|116
1611300900000|2021-01-22 07:35:00|7968.4|7958.4|7965.4|7955.4|7969.5|7959.5|7963.4|7953.4|65
1611301200000|2021-01-22 07:40:00|7965.1|7955.1|7967.4|7957.4|7969.6|7959.6|7964.1|7954.1|74
1611301500000|2021-01-22 07:45:00|7967.6|7957.6|7968.9|7958.9|7971.1|7961.1|7966.9|7956.9|63
1611301800000|2021-01-22 07:50:00|7969.1|7959.1|7968.4|7958.4|7972.6|7962.6|7967.4|7957.4|90
1611302100000|2021-01-22 07:55:00|7969|7959|7960.6|7950.6|7969.4|7959.4|7960.4|7950.4|100
1611302400000|2021-01-22 08:00:00|7961.4|7951.4|7962.4|7952.4|7966.4|7956.4|7957.1|7947.1|179
1611302700000|2021-01-22 08:05:00|7961.9|7951.9|7958.9|7948.9|7964.9|7954.9|7958.1|7948.1|132
1611303000000|2021-01-22 08:10:00|7958.6|7948.6|7961.6|7951.6|7962.6|7952.6|7957.4|7947.4|111
1611303300000|2021-01-22 08:15:00|7961.9|7951.9|7940.6|7930.6|7963.1|7953.1|7939.6|7929.6|174
1611303600000|2021-01-22 08:20:00|7940.4|7930.4|7943.6|7933.6|7943.6|7933.6|7931.6|7921.6|270
1611303900000|2021-01-22 08:25:00|7943.4|7933.4|7942.9|7932.9|7948.1|7938.1|7940.6|7930.6|128
1611304200000|2021-01-22 08:30:00|7942.4|7932.4|7951.4|7941.4|7951.6|7941.6|7937.6|7927.6|168
1611304500000|2021-01-22 08:35:00|7951.6|7941.6|7955.6|7945.6|7958.6|7948.6|7951.6|7941.6|117
1611304800000|2021-01-22 08:40:00|7955.9|7945.9|7955.6|7945.6|7957.4|7947.4|7948.1|7938.1|139
1611305100000|2021-01-22 08:45:00|7955.4|7945.4|7953.6|7943.6|7957.9|7947.9|7952.4|7942.4|145
1611305400000|2021-01-22 08:50:00|7953.4|7943.4|7955.9|7945.9|7959.9|7949.9|7950.9|7940.9|122
1611305700000|2021-01-22 08:55:00|7956.1|7946.1|7965.6|7955.6|7967.4|7957.4|7954.6|7944.6|93
1611306000000|2021-01-22 09:00:00|7965.9|7955.9|7978.1|7968.1|7979.4|7969.4|7965.9|7955.9|171
1611306300000|2021-01-22 09:05:00|7978.6|7968.6|7969.6|7959.6|7980.1|7970.1|7967.9|7957.9|166
1611306600000|2021-01-22 09:10:00|7969.9|7959.9|7970.4|7960.4|7972.4|7962.4|7967.6|7957.6|105
1611306900000|2021-01-22 09:15:00|7970.6|7960.6|7966.1|7956.1|7971.1|7961.1|7962.1|7952.1|109
1611307200000|2021-01-22 09:20:00|7965.9|7955.9|7958.9|7948.9|7967.1|7957.1|7957.4|7947.4|95
1611307500000|2021-01-22 09:25:00|7958.6|7948.6|7944.4|7934.4|7959.4|7949.4|7944.4|7934.4|104
1611307800000|2021-01-22 09:30:00|7944.1|7934.1|7941.1|7931.1|7944.6|7934.6|7940.6|7930.6|82
1611308100000|2021-01-22 09:35:00|7940.9|7930.9|7941.1|7931.1|7941.6|7931.6|7932.6|7922.6|108
1611308400000|2021-01-22 09:40:00|7941.4|7931.4|7921.1|7911.1|7941.4|7931.4|7920.1|7910.1|137
1611308700000|2021-01-22 09:45:00|7920.6|7910.6|7909.6|7899.6|7921.4|7911.4|7888.9|7878.9|295
1611309000000|2021-01-22 09:50:00|7910|7900|7907.1|7897.1|7915.6|7905.6|7901.4|7891.4|253
1611309300000|2021-01-22 09:55:00|7906.9|7896.9|7899.1|7889.1|7906.9|7896.9|7896.6|7886.6|178
1611309600000|2021-01-22 10:00:00|7899|7889|7895|7885|7902.9|7892.9|7887.1|7877.1|235
1611309900000|2021-01-22 10:05:00|7894.9|7884.9|7897|7887|7897|7887|7891.1|7881.1|151
1611310200000|2021-01-22 10:10:00|7897.4|7887.4|7896.9|7886.9|7898.4|7888.4|7892.8|7882.8|108
1611310500000|2021-01-22 10:15:00|7897|7887|7890.4|7880.4|7899.8|7889.8|7887.9|7877.9|146
1611310800000|2021-01-22 10:20:00|7890.1|7880.1|7898.9|7888.9|7898.9|7888.9|7888.1|7878.1|126
1611311100000|2021-01-22 10:25:00|7899.1|7889.1|7905.9|7895.9|7909.6|7899.6|7899.1|7889.1|168
1611311400000|2021-01-22 10:30:00|7905.6|7895.6|7897.6|7887.6|7905.6|7895.6|7894.1|7884.1|166
1611311700000|2021-01-22 10:35:00|7897.4|7887.4|7900.1|7890.1|7901.9|7891.9|7892.6|7882.6|125
1611312000000|2021-01-22 10:40:00|7899.9|7889.9|7895.1|7885.1|7901.9|7891.9|7894.3|7884.3|125
1611312300000|2021-01-22 10:45:00|7894.9|7884.9|7906.9|7896.9|7907.6|7897.6|7894.6|7884.6|105
1611312600000|2021-01-22 10:50:00|7906.6|7896.6|7898.3|7888.3|7907.6|7897.6|7898.3|7888.3|138
1611312900000|2021-01-22 10:55:00|7898.1|7888.1|7899.9|7889.9|7904.8|7894.8|7897|7887|143
1611313200000|2021-01-22 11:00:00|7899.8|7889.8|7889.9|7879.9|7904.4|7894.4|7888.1|7878.1|179
1611313500000|2021-01-22 11:05:00|7890.1|7880.1|7887.4|7877.4|7890.9|7880.9|7885.6|7875.6|113
1611313800000|2021-01-22 11:10:00|7887.1|7877.1|7879.1|7869.1|7888.1|7878.1|7876.1|7866.1|98
1611314100000|2021-01-22 11:15:00|7879.4|7869.4|7878.9|7868.9|7885.3|7875.3|7877|7867|178
1611314400000|2021-01-22 11:20:00|7879.1|7869.1|7884.1|7874.1|7884.5|7874.5|7878.4|7868.4|175
1611314700000|2021-01-22 11:25:00|7884.4|7874.4|7880.4|7870.4|7884.9|7874.9|7878.6|7868.6|141
1611315000000|2021-01-22 11:30:00|7880.1|7870.1|7880.5|7870.5|7881|7871|7878.5|7868.5|120
1611315300000|2021-01-22 11:35:00|7880.4|7870.4|7875.8|7865.8|7880.8|7870.8|7875.8|7865.8|104
1611315600000|2021-01-22 11:40:00|7875.9|7865.9|7882.1|7872.1|7885.4|7875.4|7875.4|7865.4|173
1611315900000|2021-01-22 11:45:00|7882.4|7872.4|7892.6|7882.6|7896.6|7886.6|7881.4|7871.4|213
1611316200000|2021-01-22 11:50:00|7892.9|7882.9|7885.6|7875.6|7893.6|7883.6|7883.6|7873.6|138
1611316500000|2021-01-22 11:55:00|7885.4|7875.4|7885.6|7875.6|7890.4|7880.4|7884.1|7874.1|110
1611316800000|2021-01-22 12:00:00|7885.4|7875.4|7893.1|7883.1|7893.9|7883.9|7885.4|7875.4|153
1611317100000|2021-01-22 12:05:00|7892.9|7882.9|7888.1|7878.1|7896.6|7886.6|7885.4|7875.4|102
1611317400000|2021-01-22 12:10:00|7888.6|7878.6|7882.6|7872.6|7888.9|7878.9|7880.4|7870.4|105
1611317700000|2021-01-22 12:15:00|7882.9|7872.9|7886.1|7876.1|7886.4|7876.4|7882.1|7872.1|81
1611318000000|2021-01-22 12:20:00|7886.4|7876.4|7887.9|7877.9|7888.4|7878.4|7885.6|7875.6|65
1611318300000|2021-01-22 12:25:00|7888.6|7878.6|7883.6|7873.6|7888.6|7878.6|7879.1|7869.1|120
1611318600000|2021-01-22 12:30:00|7883.4|7873.4|7882.6|7872.6|7892.4|7882.4|7880.9|7870.9|234
1611318900000|2021-01-22 12:35:00|7883.4|7873.4|7879.6|7869.6|7887.6|7877.6|7879.4|7869.4|225
1611319200000|2021-01-22 12:40:00|7879.4|7869.4|7886.6|7876.6|7887.4|7877.4|7878.6|7868.6|151
1611319500000|2021-01-22 12:45:00|7886.9|7876.9|7886.4|7876.4|7890.4|7880.4|7885.4|7875.4|100
1611319800000|2021-01-22 12:50:00|7886.1|7876.1|7884.9|7874.9|7888.4|7878.4|7883.6|7873.6|99
1611320100000|2021-01-22 12:55:00|7885.4|7875.4|7887.4|7877.4|7893.6|7883.6|7885.4|7875.4|168
1611320400000|2021-01-22 13:00:00|7887.1|7877.1|7896.4|7886.4|7898.6|7888.6|7881.1|7871.1|477
1611320700000|2021-01-22 13:05:00|7896.9|7886.9|7897.1|7887.1|7899.1|7889.1|7885.6|7875.6|387
1611321000000|2021-01-22 13:10:00|7896.9|7886.9|7891.6|7881.6|7897.1|7887.1|7879.1|7869.1|424
1611321300000|2021-01-22 13:15:00|7891.9|7881.9|7882.9|7872.9|7891.9|7881.9|7879.6|7869.6|396
1611321600000|2021-01-22 13:20:00|7881.9|7871.9|7887.4|7877.4|7891.4|7881.4|7870.1|7860.1|392
1611321900000|2021-01-22 13:25:00|7887.1|7877.1|7887.4|7877.4|7888.4|7878.4|7880.4|7870.4|233
1611322200000|2021-01-22 13:30:00|7887.6|7877.6|7898.4|7888.4|7899.6|7889.6|7883.1|7873.1|309
1611322500000|2021-01-22 13:35:00|7898.6|7888.6|7894.4|7884.4|7899.4|7889.4|7885.1|7875.1|272
1611322800000|2021-01-22 13:40:00|7895.1|7885.1|7910.1|7900.1|7912.9|7902.9|7893.1|7883.1|294
1611323100000|2021-01-22 13:45:00|7910.4|7900.4|7917.4|7907.4|7917.9|7907.9|7907.6|7897.6|303
1611323400000|2021-01-22 13:50:00|7917.6|7907.6|7923.6|7913.6|7926.4|7916.4|7913.9|7903.9|206
1611323700000|2021-01-22 13:55:00|7923.4|7913.4|7911.6|7901.6|7924.9|7914.9|7911.1|7901.1|233
1611324000000|2021-01-22 14:00:00|7911.9|7901.9|7926.4|7916.4|7928.1|7918.1|7907.4|7897.4|243
1611324300000|2021-01-22 14:05:00|7926.1|7916.1|7922.4|7912.4|7926.1|7916.1|7919.4|7909.4|178
1611324600000|2021-01-22 14:10:00|7922.6|7912.6|7936.6|7926.6|7936.6|7926.6|7922.1|7912.1|202
1611324900000|2021-01-22 14:15:00|7937.1|7927.1|7948.4|7938.4|7950.6|7940.6|7936.6|7926.6|293
1611325200000|2021-01-22 14:20:00|7947.9|7937.9|7942.6|7932.6|7951.1|7941.1|7941.6|7931.6|347
1611325500000|2021-01-22 14:25:00|7942.9|7932.9|7958.1|7948.1|7959.4|7949.4|7942.6|7932.6|294
1611325800000|2021-01-22 14:30:00|7958.4|7948.4|7957.6|7947.6|7963.9|7953.9|7949.4|7939.4|460
1611326100000|2021-01-22 14:35:00|7958.1|7948.1|7973.4|7963.4|7974.9|7964.9|7955.4|7945.4|318
1611326400000|2021-01-22 14:40:00|7973.6|7963.6|7986.4|7976.4|7988.6|7978.6|7971.9|7961.9|428
1611326700000|2021-01-22 14:45:00|7986.1|7976.1|7986.9|7976.9|8001.4|7991.4|7983.4|7973.4|479
1611327000000|2021-01-22 14:50:00|7986.4|7976.4|7974.6|7964.6|7988.1|7978.1|7971.4|7961.4|428
1611327300000|2021-01-22 14:55:00|7974.4|7964.4|7995.4|7985.4|7996.6|7986.6|7973.9|7963.9|270
1611327600000|2021-01-22 15:00:00|7995.6|7985.6|7988.4|7978.4|8003.6|7993.6|7985.9|7975.9|393
1611327900000|2021-01-22 15:05:00|7988.1|7978.1|7980.4|7970.4|7994.6|7984.6|7979.6|7969.6|302
1611328200000|2021-01-22 15:10:00|7980.6|7970.6|7992.6|7982.6|7993.4|7983.4|7980.6|7970.6|295
1611328500000|2021-01-22 15:15:00|7992.9|7982.9|7991.9|7981.9|8002.1|7992.1|7991.4|7981.4|229
1611328800000|2021-01-22 15:20:00|7992.1|7982.1|7992.9|7982.9|7996.9|7986.9|7991.1|7981.1|139
1611329100000|2021-01-22 15:25:00|7993.1|7983.1|7988.6|7978.6|7995.1|7985.1|7984.6|7974.6|297
1611329400000|2021-01-22 15:30:00|7988.9|7978.9|7990.1|7980.1|8000.1|7990.1|7988.4|7978.4|261
1611329700000|2021-01-22 15:35:00|7990.4|7980.4|7993.9|7983.9|7993.9|7983.9|7984.1|7974.1|226
1611330000000|2021-01-22 15:40:00|7994.1|7984.1|7995.1|7985.1|7998.6|7988.6|7992.9|7982.9|193
1611330300000|2021-01-22 15:45:00|7995.4|7985.4|8001.6|7991.6|8001.6|7991.6|7990.9|7980.9|219
1611330600000|2021-01-22 15:50:00|8001.9|7991.9|7996.4|7986.4|8001.9|7991.9|7994.4|7984.4|212
1611330900000|2021-01-22 15:55:00|7996.6|7986.6|8008.1|7998.1|8015.6|8005.6|7996.6|7986.6|393
1611331200000|2021-01-22 16:00:00|8007.9|7997.9|8012.4|8002.4|8018.6|8008.6|8001.4|7991.4|350
1611331500000|2021-01-22 16:05:00|8012.6|8002.6|8015.4|8005.4|8016.1|8006.1|8008.6|7998.6|226
1611331800000|2021-01-22 16:10:00|8015.6|8005.6|8014.9|8004.9|8018.1|8008.1|8013.4|8003.4|196
1611332100000|2021-01-22 16:15:00|8015.1|8005.1|8010.1|8000.1|8018.1|8008.1|8009.6|7999.6|228
1611332400000|2021-01-22 16:20:00|8010.4|8000.4|7994.4|7984.4|8013.4|8003.4|7993.6|7983.6|279
1611332700000|2021-01-22 16:25:00|7994.1|7984.1|7995.1|7985.1|8000.6|7990.6|7992.9|7982.9|209
1611333000000|2021-01-22 16:30:00|7995.4|7985.4|8009.1|7999.1|8009.6|7999.6|7993.4|7983.4|267
1611333300000|2021-01-22 16:35:00|8008.9|7998.9|8013.1|8003.1|8016.1|8006.1|8008.9|7998.9|191
1611333600000|2021-01-22 16:40:00|8012.9|8002.9|8013.1|8003.1|8017.1|8007.1|8010.6|8000.6|133
1611333900000|2021-01-22 16:45:00|8012.9|8002.9|8002.4|7992.4|8013.9|8003.9|7997.1|7987.1|314
1611334200000|2021-01-22 16:50:00|8002.9|7992.9|8007.4|7997.4|8012.4|8002.4|8002.6|7992.6|150
1611334500000|2021-01-22 16:55:00|8007.6|7997.6|8009.4|7999.4|8010.6|8000.6|8003.6|7993.6|177
1611334800000|2021-01-22 17:00:00|8009.6|7999.6|7999.1|7989.1|8010.6|8000.6|7999.1|7989.1|123
1611335100000|2021-01-22 17:05:00|7998.6|7988.6|8000.9|7990.9|8003.1|7993.1|7996.1|7986.1|94
1611335400000|2021-01-22 17:10:00|8001.1|7991.1|8006.6|7996.6|8010.6|8000.6|8001.1|7991.1|118
1611335700000|2021-01-22 17:15:00|8006.9|7996.9|8001.1|7991.1|8009.6|7999.6|8000.9|7990.9|75
1611336000000|2021-01-22 17:20:00|8001.4|7991.4|8000.1|7990.1|8002.6|7992.6|7999.9|7989.9|68
1611336300000|2021-01-22 17:25:00|7999.9|7989.9|7997.9|7987.9|7999.9|7989.9|7995.9|7985.9|61
1611336600000|2021-01-22 17:30:00|7998.1|7988.1|7996.9|7986.9|8002.1|7992.1|7996.4|7986.4|88
1611336900000|2021-01-22 17:35:00|7997.1|7987.1|7998.1|7988.1|8001.1|7991.1|7997.1|7987.1|58
1611337200000|2021-01-22 17:40:00|7997.9|7987.9|7998.1|7988.1|8001.4|7991.4|7996.9|7986.9|76
1611337500000|2021-01-22 17:45:00|7997.6|7987.6|7998.1|7988.1|8001.6|7991.6|7997.6|7987.6|45
1611337800000|2021-01-22 17:50:00|7997.9|7987.9|7999.1|7989.1|7999.1|7989.1|7997.1|7987.1|40
1611338100000|2021-01-22 17:55:00|7999.4|7989.4|8001.4|7991.4|8003.3|7993.3|7998.1|7988.1|100
1611536400000|2021-01-25 01:00:00|7989|7973.3|7997.1|7987.1|7998.6|7988.6|7989|7973.3|154
1611536700000|2021-01-25 01:05:00|7996.9|7986.9|7997.9|7987.9|8007.1|7997.1|7992.9|7982.9|336
1611537000000|2021-01-25 01:10:00|7998.4|7988.4|8007.6|7997.6|8013.1|8003.1|7996.9|7986.9|316
1611537300000|2021-01-25 01:15:00|8008.1|7998.1|8007.1|7997.1|8012.1|8002.1|8003.9|7993.9|260
1611537600000|2021-01-25 01:20:00|8006.6|7996.6|8000.6|7990.6|8007.1|7997.1|8000.6|7990.6|160
1611537900000|2021-01-25 01:25:00|8001.4|7991.4|7995.8|7985.8|8002.9|7992.9|7994.1|7984.1|173
1611538200000|2021-01-25 01:30:00|7995.9|7985.9|7994.4|7984.4|7998.4|7988.4|7993.6|7983.6|200
1611538500000|2021-01-25 01:35:00|7994.6|7984.6|7992.1|7982.1|8001.1|7991.1|7989.4|7979.4|149
1611538800000|2021-01-25 01:40:00|7991.8|7981.8|7996.1|7986.1|7998.6|7988.6|7989.4|7979.4|121
1611539100000|2021-01-25 01:45:00|7995.6|7985.6|7998.1|7988.1|8000.3|7990.3|7991.9|7981.9|165
1611539400000|2021-01-25 01:50:00|7997.6|7987.6|7994.5|7984.5|7998.6|7988.6|7991.1|7981.1|135
1611539700000|2021-01-25 01:55:00|7993.9|7983.9|7992.9|7982.9|7994.1|7984.1|7991.4|7981.4|114
1611540000000|2021-01-25 02:00:00|7993|7983|7996.6|7986.6|7996.9|7986.9|7993|7983|73
1611540300000|2021-01-25 02:05:00|7996.4|7986.4|8001.9|7991.9|8003.6|7993.6|7994.9|7984.9|142
1611540600000|2021-01-25 02:10:00|8002.4|7992.4|7991.8|7981.8|8002.4|7992.4|7991.1|7981.1|112
1611540900000|2021-01-25 02:15:00|7991.9|7981.9|7998.8|7988.8|7998.8|7988.8|7991.9|7981.9|33
1611541200000|2021-01-25 02:20:00|7998.6|7988.6|7997.6|7987.6|7998.6|7988.6|7996.6|7986.6|41
1611541500000|2021-01-25 02:25:00|7997.9|7987.9|7996.8|7986.8|7997.9|7987.9|7996.1|7986.1|52
1611541800000|2021-01-25 02:30:00|7997.1|7987.1|8005.6|7995.6|8006|7996|7997.1|7987.1|112
1611542100000|2021-01-25 02:35:00|8007.9|7997.9|8008.8|7998.8|8009.6|7999.6|8005.1|7995.1|108
1611542400000|2021-01-25 02:40:00|8008.6|7998.6|8013.1|8003.1|8014.9|8004.9|8006.4|7996.4|164
1611542700000|2021-01-25 02:45:00|8013.6|8003.6|8014.6|8004.6|8016.6|8006.6|8011|8001|144
1611543000000|2021-01-25 02:50:00|8014.9|8004.9|8016.9|8006.9|8019.1|8009.1|8013.6|8003.6|148
1611543300000|2021-01-25 02:55:00|8016.6|8006.6|8017.6|8007.6|8017.6|8007.6|8011.4|8001.4|181
1611543600000|2021-01-25 03:00:00|8017.9|8007.9|8020.3|8010.3|8020.6|8010.6|8012.4|8002.4|138
1611543900000|2021-01-25 03:05:00|8020.4|8010.4|8015.1|8005.1|8020.5|8010.5|8013.9|8003.9|171
1611544200000|2021-01-25 03:10:00|8015.4|8005.4|8016.9|8006.9|8019.6|8009.6|8015.1|8005.1|124
1611544500000|2021-01-25 03:15:00|8016.6|8006.6|8014.6|8004.6|8017.1|8007.1|8012.9|8002.9|72
1611544800000|2021-01-25 03:20:00|8014.9|8004.9|8014.1|8004.1|8017.6|8007.6|8011.4|8001.4|76
1611545100000|2021-01-25 03:25:00|8014.3|8004.3|8013.4|8003.4|8014.9|8004.9|8012.6|8002.6|92
1611545400000|2021-01-25 03:30:00|8014|8004|8012.9|8002.9|8014.9|8004.9|8012.4|8002.4|28
1611545700000|2021-01-25 03:35:00|8012.6|8002.6|8012.1|8002.1|8012.9|8002.9|8011.9|8001.9|38
1611546000000|2021-01-25 03:40:00|8012.6|8002.6|8013.6|8003.6|8014|8004|8011.9|8001.9|21
1611546300000|2021-01-25 03:45:00|8013.8|8003.8|8011.4|8001.4|8013.8|8003.8|8010.9|8000.9|26
1611546600000|2021-01-25 03:50:00|8011.6|8001.6|8011.1|8001.1|8012|8002|8010.4|8000.4|14
1611546900000|2021-01-25 03:55:00|8011.3|8001.3|8010|8000|8011.3|8001.3|8009.1|7999.1|12
1611547200000|2021-01-25 04:00:00|8010.4|8000.4|8009|7999|8011.1|8001.1|8008.9|7998.9|16
1611547500000|2021-01-25 04:05:00|8008.9|7998.9|8011.4|8001.4|8011.6|8001.6|8008.9|7998.9|18
1611547800000|2021-01-25 04:10:00|8011.6|8001.6|8012.9|8002.9|8013.1|8003.1|8011.6|8001.6|19
1611548100000|2021-01-25 04:15:00|8013.1|8003.1|8015.6|8005.6|8015.9|8005.9|8013.1|8003.1|24
1611548400000|2021-01-25 04:20:00|8015.4|8005.4|8014.9|8004.9|8015.4|8005.4|8014.6|8004.6|5
1611548700000|2021-01-25 04:25:00|8015|8005|8015.1|8005.1|8016.1|8006.1|8014.8|8004.8|25
1611549000000|2021-01-25 04:30:00|8015.4|8005.4|8015.9|8005.9|8016.1|8006.1|8015.1|8005.1|24
1611549300000|2021-01-25 04:35:00|8015.3|8005.3|8014.3|8004.3|8015.6|8005.6|8014.1|8004.1|18
1611549600000|2021-01-25 04:40:00|8014.4|8004.4|8014.1|8004.1|8014.4|8004.4|8014.1|8004.1|10
1611549900000|2021-01-25 04:45:00|8014.4|8004.4|8013|8003|8014.4|8004.4|8013|8003|7
1611550200000|2021-01-25 04:50:00|8013.1|8003.1|8010.1|8000.1|8013.4|8003.4|8010.1|8000.1|15
1611550500000|2021-01-25 04:55:00|8009.9|7999.9|8011.6|8001.6|8011.6|8001.6|8009.6|7999.6|9
1611550800000|2021-01-25 05:00:00|8012.1|8002.1|8013.6|8003.6|8013.9|8003.9|8011.9|8001.9|31
1611551100000|2021-01-25 05:05:00|8013.5|8003.5|8015.6|8005.6|8015.9|8005.9|8013.4|8003.4|16
1611551400000|2021-01-25 05:10:00|8015.9|8005.9|8016.6|8006.6|8018.4|8008.4|8015.9|8005.9|51
1611551700000|2021-01-25 05:15:00|8016.9|8006.9|8020.9|8010.9|8022.4|8012.4|8016.1|8006.1|101
1611552000000|2021-01-25 05:20:00|8020.6|8010.6|8022.6|8012.6|8023.9|8013.9|8020.1|8010.1|48
1611552300000|2021-01-25 05:25:00|8022.4|8012.4|8021.5|8011.5|8024.1|8014.1|8020.6|8010.6|81
1611552600000|2021-01-25 05:30:00|8021.6|8011.6|8015.4|8005.4|8028.4|8018.4|8014.9|8004.9|240
1611552900000|2021-01-25 05:35:00|8015.1|8005.1|8012.6|8002.6|8015.3|8005.3|8009.6|7999.6|161
1611553200000|2021-01-25 05:40:00|8011.9|8001.9|8010.6|8000.6|8017.8|8007.8|8009.4|7999.4|165
1611553500000|2021-01-25 05:45:00|8010.5|8000.5|8015.9|8005.9|8015.9|8005.9|8007.6|7997.6|148
1611553800000|2021-01-25 05:50:00|8015.4|8005.4|8012.1|8002.1|8016.1|8006.1|8011.4|8001.4|109
1611554100000|2021-01-25 05:55:00|8012.4|8002.4|8019.1|8009.1|8020.1|8010.1|8012.4|8002.4|71
1611554400000|2021-01-25 06:00:00|8018.9|8008.9|8020.1|8010.1|8021.4|8011.4|8017.6|8007.6|139
1611554700000|2021-01-25 06:05:00|8020.4|8010.4|8020.1|8010.1|8022.1|8012.1|8017.4|8007.4|100
1611555000000|2021-01-25 06:10:00|8019.9|8009.9|8018.1|8008.1|8020.6|8010.6|8013.3|8003.3|105
1611555300000|2021-01-25 06:15:00|8017.9|8007.9|8009.9|7999.9|8017.9|8007.9|8007.4|7997.4|158
1611555600000|2021-01-25 06:20:00|8009.6|7999.6|8001.4|7991.4|8009.6|7999.6|8000.4|7990.4|125
1611555900000|2021-01-25 06:25:00|8001.1|7991.1|8002.1|7992.1|8002.4|7992.4|7995.9|7985.9|125
1611556200000|2021-01-25 06:30:00|8002|7992|8006.6|7996.6|8008.6|7998.6|8000.4|7990.4|87
1611556500000|2021-01-25 06:35:00|8006.4|7996.4|8013.6|8003.6|8014|8004|8006.1|7996.1|90
1611556800000|2021-01-25 06:40:00|8013.9|8003.9|8013.8|8003.8|8015.4|8005.4|8010.1|8000.1|102
1611557100000|2021-01-25 06:45:00|8014|8004|8016.9|8006.9|8017.9|8007.9|8014|8004|87
1611557400000|2021-01-25 06:50:00|8016.6|8006.6|8016.9|8006.9|8019.3|8009.3|8013.4|8003.4|134
1611557700000|2021-01-25 06:55:00|8017.1|8007.1|8013.4|8003.4|8019.4|8009.4|8012.1|8002.1|154
1611558000000|2021-01-25 07:00:00|8012.4|8002.4|8011.1|8001.1|8014.9|8004.9|8008.9|7998.9|83
1611558300000|2021-01-25 07:05:00|8010.9|8000.9|8008.4|7998.4|8011.3|8001.3|8008.1|7998.1|57
1611558600000|2021-01-25 07:10:00|8008.6|7998.6|8003.6|7993.6|8008.9|7998.9|8003.6|7993.6|27
1611558900000|2021-01-25 07:15:00|8003.9|7993.9|8009.6|7999.6|8009.9|7999.9|8003.9|7993.9|45
1611559200000|2021-01-25 07:20:00|8009.9|7999.9|8010.1|8000.1|8011.5|8001.5|8008.1|7998.1|55
1611559500000|2021-01-25 07:25:00|8010.6|8000.6|8013.1|8003.1|8014.1|8004.1|8010.1|8000.1|56
1611559800000|2021-01-25 07:30:00|8014.4|8004.4|8008.6|7998.6|8014.4|8004.4|8008.1|7998.1|52
1611560100000|2021-01-25 07:35:00|8009.1|7999.1|8010.9|8000.9|8011.8|8001.8|8008.5|7998.5|64
1611560400000|2021-01-25 07:40:00|8010.8|8000.8|8013.6|8003.6|8013.6|8003.6|8008.1|7998.1|75
1611560700000|2021-01-25 07:45:00|8013.4|8003.4|8010.1|8000.1|8014.1|8004.1|8010.1|8000.1|39
1611561000000|2021-01-25 07:50:00|8009.9|7999.9|8013.9|8003.9|8014.1|8004.1|8009.4|7999.4|54
1611561300000|2021-01-25 07:55:00|8014|8004|8013.9|8003.9|8014.4|8004.4|8010.9|8000.9|106
1611561600000|2021-01-25 08:00:00|8014.4|8004.4|8013.6|8003.6|8021.6|8011.6|8011.9|8001.9|215
1611561900000|2021-01-25 08:05:00|8013.9|8003.9|8011.6|8001.6|8017.9|8007.9|8009.4|7999.4|141
1611562200000|2021-01-25 08:10:00|8011.4|8001.4|8009.1|7999.1|8012.9|8002.9|8006.9|7996.9|166
1611562500000|2021-01-25 08:15:00|8009.4|7999.4|8007.4|7997.4|8015.9|8005.9|8006.6|7996.6|135
1611562800000|2021-01-25 08:20:00|8007.1|7997.1|8019.1|8009.1|8019.6|8009.6|8004.4|7994.4|171
1611563100000|2021-01-25 08:25:00|8018.9|8008.9|8014.6|8004.6|8019.9|8009.9|8009.1|7999.1|153
1611563400000|2021-01-25 08:30:00|8014.9|8004.9|8014.6|8004.6|8016.6|8006.6|8012.4|8002.4|99
1611563700000|2021-01-25 08:35:00|8014.9|8004.9|8018.4|8008.4|8020.6|8010.6|8014.6|8004.6|102
1611564000000|2021-01-25 08:40:00|8018.9|8008.9|8014.1|8004.1|8019.4|8009.4|8009.4|7999.4|118
1611564300000|2021-01-25 08:45:00|8015.1|8005.1|8016.1|8006.1|8017.1|8007.1|8011.1|8001.1|85
1611564600000|2021-01-25 08:50:00|8015.9|8005.9|8011.9|8001.9|8017.4|8007.4|8011.4|8001.4|79
1611564900000|2021-01-25 08:55:00|8012.1|8002.1|8011.9|8001.9|8013.9|8003.9|8007.6|7997.6|84
1611565200000|2021-01-25 09:00:00|8011.6|8001.6|8000.4|7990.4|8011.9|8001.9|7999.1|7989.1|179
1611565500000|2021-01-25 09:05:00|8000.1|7990.1|8004.6|7994.6|8005.1|7995.1|7997.6|7987.6|195
1611565800000|2021-01-25 09:10:00|8004.4|7994.4|8005.4|7995.4|8005.4|7995.4|8000.9|7990.9|103
1611566100000|2021-01-25 09:15:00|8004.9|7994.9|7993.6|7983.6|8004.9|7994.9|7992.4|7982.4|137
1611566400000|2021-01-25 09:20:00|7992.9|7982.9|7991.9|7981.9|7995.6|7985.6|7988.4|7978.4|143
1611566700000|2021-01-25 09:25:00|7992.1|7982.1|7993.4|7983.4|7999.9|7989.9|7990.4|7980.4|173
1611567000000|2021-01-25 09:30:00|7993.1|7983.1|7994.9|7984.9|7997.4|7987.4|7991.4|7981.4|128
1611567300000|2021-01-25 09:35:00|7995.1|7985.1|7990.9|7980.9|7998.9|7988.9|7990.9|7980.9|135
1611567600000|2021-01-25 09:40:00|7990.6|7980.6|7992.4|7982.4|7995.6|7985.6|7989.6|7979.6|106
1611567900000|2021-01-25 09:45:00|7992.1|7982.1|7993.4|7983.4|7996.4|7986.4|7991.9|7981.9|132
1611568200000|2021-01-25 09:50:00|7993.1|7983.1|7997.4|7987.4|7997.6|7987.6|7992.6|7982.6|97
1611568500000|2021-01-25 09:55:00|7997.6|7987.6|7999.6|7989.6|8001.6|7991.6|7997.6|7987.6|56
1611568800000|2021-01-25 10:00:00|7999.4|7989.4|7999.6|7989.6|8000.9|7990.9|7996.6|7986.6|102
1611569100000|2021-01-25 10:05:00|7999.9|7989.9|7995.6|7985.6|7999.9|7989.9|7993.6|7983.6|93
1611569400000|2021-01-25 10:10:00|7995.4|7985.4|7988.6|7978.6|7995.6|7985.6|7987.1|7977.1|92
1611569700000|2021-01-25 10:15:00|7988.9|7978.9|7991.4|7981.4|7993.1|7983.1|7986.4|7976.4|140
1611570000000|2021-01-25 10:20:00|7991.6|7981.6|7994.9|7984.9|7996.4|7986.4|7991.4|7981.4|100
1611570300000|2021-01-25 10:25:00|7995.6|7985.6|7998.1|7988.1|7999.9|7989.9|7995.6|7985.6|63
1611570600000|2021-01-25 10:30:00|7998.4|7988.4|7999.1|7989.1|7999.6|7989.6|7995.1|7985.1|61
1611570900000|2021-01-25 10:35:00|7999.6|7989.6|8003.9|7993.9|8003.9|7993.9|7999.6|7989.6|53
1611571200000|2021-01-25 10:40:00|8004.1|7994.1|8000.6|7990.6|8004.1|7994.1|7999.6|7989.6|55
1611571500000|2021-01-25 10:45:00|8000.1|7990.1|8003.9|7993.9|8003.9|7993.9|7995.9|7985.9|70
1611571800000|2021-01-25 10:50:00|8003.6|7993.6|8009.4|7999.4|8009.4|7999.4|8002.4|7992.4|116
1611572100000|2021-01-25 10:55:00|8009.6|7999.6|8011.9|8001.9|8013.1|8003.1|8009.6|7999.6|103
1611572400000|2021-01-25 11:00:00|8011.6|8001.6|8013.1|8003.1|8013.6|8003.6|8007.4|7997.4|103
1611572700000|2021-01-25 11:05:00|8012.6|8002.6|8015.1|8005.1|8024.1|8014.1|8012.6|8002.6|162
1611573000000|2021-01-25 11:10:00|8014.9|8004.9|8022.6|8012.6|8023.4|8013.4|8014.4|8004.4|134
1611573300000|2021-01-25 11:15:00|8022.4|8012.4|8022.1|8012.1|8022.6|8012.6|8019.6|8009.6|119
1611573600000|2021-01-25 11:20:00|8021.6|8011.6|8019.1|8009.1|8022.6|8012.6|8017.1|8007.1|83
1611573900000|2021-01-25 11:25:00|8019.4|8009.4|8017.9|8007.9|8021.6|8011.6|8017.4|8007.4|65
1611574200000|2021-01-25 11:30:00|8017.4|8007.4|8015.6|8005.6|8020.1|8010.1|8015.6|8005.6|81
1611574500000|2021-01-25 11:35:00|8015.4|8005.4|8015.4|8005.4|8015.9|8005.9|8012.6|8002.6|65
1611574800000|2021-01-25 11:40:00|8014.9|8004.9|8014.9|8004.9|8016.1|8006.1|8012.6|8002.6|45
1611575100000|2021-01-25 11:45:00|8014.4|8004.4|8007.4|7997.4|8014.4|8004.4|7999.4|7989.4|282
1611575400000|2021-01-25 11:50:00|8007.1|7997.1|8006.1|7996.1|8010.9|8000.9|8002.1|7992.1|115
1611575700000|2021-01-25 11:55:00|8005.9|7995.9|7998.6|7988.6|8006.6|7996.6|7997.4|7987.4|180
1611576000000|2021-01-25 12:00:00|7998.9|7988.9|7991.6|7981.6|8000.4|7990.4|7989.1|7979.1|166
1611576300000|2021-01-25 12:05:00|7991.4|7981.4|7994.6|7984.6|7995.4|7985.4|7990.6|7980.6|116
1611576600000|2021-01-25 12:10:00|7994.4|7984.4|7995.9|7985.9|7997.4|7987.4|7990.6|7980.6|124
1611576900000|2021-01-25 12:15:00|7995.4|7985.4|7993.4|7983.4|7998.4|7988.4|7991.9|7981.9|126
1611577200000|2021-01-25 12:20:00|7993.6|7983.6|7989.1|7979.1|7994.1|7984.1|7988.9|7978.9|111
1611577500000|2021-01-25 12:25:00|7988.9|7978.9|7991.9|7981.9|7992.6|7982.6|7988.6|7978.6|150
1611577800000|2021-01-25 12:30:00|7991.6|7981.6|7994.9|7984.9|7998.6|7988.6|7989.1|7979.1|216
1611578100000|2021-01-25 12:35:00|7995.1|7985.1|7984.9|7974.9|7995.9|7985.9|7979.1|7969.1|226
1611578400000|2021-01-25 12:40:00|7985.6|7975.6|7989.4|7979.4|7994.4|7984.4|7983.9|7973.9|171
1611578700000|2021-01-25 12:45:00|7989.1|7979.1|7992.9|7982.9|7992.9|7982.9|7981.6|7971.6|162
1611579000000|2021-01-25 12:50:00|7992.6|7982.6|7983.4|7973.4|7992.6|7982.6|7981.9|7971.9|197
1611579300000|2021-01-25 12:55:00|7983.9|7973.9|7978.6|7968.6|7983.9|7973.9|7969.6|7959.6|228
1611579600000|2021-01-25 13:00:00|7978.9|7968.9|7986.4|7976.4|7988.9|7978.9|7977.9|7967.9|343
1611579900000|2021-01-25 13:05:00|7986.1|7976.1|7991.9|7981.9|7995.4|7985.4|7984.4|7974.4|234
1611580200000|2021-01-25 13:10:00|7992.1|7982.1|7992.9|7982.9|7995.4|7985.4|7985.6|7975.6|216
1611580500000|2021-01-25 13:15:00|7992.6|7982.6|7991.1|7981.1|7997.1|7987.1|7986.9|7976.9|257
1611580800000|2021-01-25 13:20:00|7990.9|7980.9|7992.9|7982.9|7993.6|7983.6|7980.9|7970.9|307
1611581100000|2021-01-25 13:25:00|7993.1|7983.1|7986.4|7976.4|7994.9|7984.9|7985.9|7975.9|190
1611581400000|2021-01-25 13:30:00|7986.1|7976.1|7981.9|7971.9|7989.4|7979.4|7978.6|7968.6|284
1611581700000|2021-01-25 13:35:00|7982.1|7972.1|7978.4|7968.4|7986.6|7976.6|7977.6|7967.6|241
1611582000000|2021-01-25 13:40:00|7978.6|7968.6|7978.9|7968.9|7982.1|7972.1|7971.6|7961.6|303
1611582300000|2021-01-25 13:45:00|7978.6|7968.6|7981.9|7971.9|7986.6|7976.6|7975.9|7965.9|215
1611582600000|2021-01-25 13:50:00|7981.4|7971.4|7986.1|7976.1|7991.9|7981.9|7979.4|7969.4|245
1611582900000|2021-01-25 13:55:00|7985.9|7975.9|7992.9|7982.9|7994.1|7984.1|7981.9|7971.9|171
1611583200000|2021-01-25 14:00:00|7992.6|7982.6|7999.9|7989.9|8002.4|7992.4|7989.6|7979.6|271
1611583500000|2021-01-25 14:05:00|8000.4|7990.4|7996.1|7986.1|8002.6|7992.6|7993.6|7983.6|179
1611583800000|2021-01-25 14:10:00|7996.4|7986.4|7993.4|7983.4|7997.4|7987.4|7990.9|7980.9|159
1611584100000|2021-01-25 14:15:00|7993.1|7983.1|7990.1|7980.1|7997.9|7987.9|7989.6|7979.6|155
1611584400000|2021-01-25 14:20:00|7989.6|7979.6|7984.4|7974.4|7993.9|7983.9|7983.4|7973.4|268
1611584700000|2021-01-25 14:25:00|7984.6|7974.6|7986.9|7976.9|7987.6|7977.6|7980.1|7970.1|165
1611585000000|2021-01-25 14:30:00|7986.6|7976.6|7987.1|7977.1|7994.9|7984.9|7979.1|7969.1|403
1611585300000|2021-01-25 14:35:00|7987.4|7977.4|7977.1|7967.1|7987.4|7977.4|7975.9|7965.9|388
1611585600000|2021-01-25 14:40:00|7977.4|7967.4|7987.1|7977.1|7989.1|7979.1|7976.9|7966.9|351
1611585900000|2021-01-25 14:45:00|7986.9|7976.9|7976.1|7966.1|7990.4|7980.4|7974.1|7964.1|274
1611586200000|2021-01-25 14:50:00|7976.4|7966.4|7971.4|7961.4|7978.4|7968.4|7966.1|7956.1|351
1611586500000|2021-01-25 14:55:00|7970.6|7960.6|7978.1|7968.1|7980.6|7970.6|7970.6|7960.6|367
1611586800000|2021-01-25 15:00:00|7977.9|7967.9|7986.4|7976.4|7986.6|7976.6|7970.9|7960.9|383
1611587100000|2021-01-25 15:05:00|7986.6|7976.6|7985.9|7975.9|7990.6|7980.6|7983.6|7973.6|327
1611587400000|2021-01-25 15:10:00|7986.4|7976.4|7982.4|7972.4|7986.9|7976.9|7978.4|7968.4|324
1611587700000|2021-01-25 15:15:00|7982.6|7972.6|7985.6|7975.6|7986.9|7976.9|7980.9|7970.9|137
1611588000000|2021-01-25 15:20:00|7985.9|7975.9|8000.4|7990.4|8002.4|7992.4|7985.4|7975.4|269
1611588300000|2021-01-25 15:25:00|8000.1|7990.1|7993.6|7983.6|8002.6|7992.6|7993.6|7983.6|316
1611588600000|2021-01-25 15:30:00|7993.9|7983.9|7990.9|7980.9|7997.6|7987.6|7989.9|7979.9|211
1611588900000|2021-01-25 15:35:00|7991.1|7981.1|7988.4|7978.4|7992.6|7982.6|7985.9|7975.9|167
1611589200000|2021-01-25 15:40:00|7988.6|7978.6|7991.6|7981.6|7993.9|7983.9|7987.4|7977.4|176
1611589500000|2021-01-25 15:45:00|7991.1|7981.1|7980.6|7970.6|7992.9|7982.9|7980.6|7970.6|250
1611589800000|2021-01-25 15:50:00|7980.4|7970.4|7980.1|7970.1|7982.9|7972.9|7975.9|7965.9|338
1611590100000|2021-01-25 15:55:00|7980.6|7970.6|7978.4|7968.4|7985.1|7975.1|7974.6|7964.6|366
1611590400000|2021-01-25 16:00:00|7977.9|7967.9|7963.1|7953.1|7981.4|7971.4|7961.9|7951.9|438
1611590700000|2021-01-25 16:05:00|7962.9|7952.9|7947.1|7937.1|7966.9|7956.9|7946.4|7936.4|585
1611591000000|2021-01-25 16:10:00|7947.4|7937.4|7957.4|7947.4|7958.9|7948.9|7937.8|7927.8|492
1611591300000|2021-01-25 16:15:00|7957.1|7947.1|7955.9|7945.9|7958.9|7948.9|7951.6|7941.6|265
1611591600000|2021-01-25 16:20:00|7955.6|7945.6|7955.6|7945.6|7960.9|7950.9|7949.1|7939.1|224
1611591900000|2021-01-25 16:25:00|7955.9|7945.9|7951.4|7941.4|7957.9|7947.9|7943.9|7933.9|280
1611592200000|2021-01-25 16:30:00|7951.1|7941.1|7951.6|7941.6|7954.6|7944.6|7941.9|7931.9|313
1611592500000|2021-01-25 16:35:00|7951.4|7941.4|7960.9|7950.9|7960.9|7950.9|7950.9|7940.9|212
1611592800000|2021-01-25 16:40:00|7960.4|7950.4|7967.1|7957.1|7967.1|7957.1|7953.4|7943.4|284
1611593100000|2021-01-25 16:45:00|7967.4|7957.4|7971.4|7961.4|7978.6|7968.6|7965.1|7955.1|431
1611593400000|2021-01-25 16:50:00|7971.6|7961.6|7986.4|7976.4|7990.6|7980.6|7971.6|7961.6|221
1611593700000|2021-01-25 16:55:00|7987.1|7977.1|7987.6|7977.6|7991.1|7981.1|7984.6|7974.6|203
1611594000000|2021-01-25 17:00:00|7987.9|7977.9|7990.9|7980.9|7994.6|7984.6|7987.9|7977.9|67
1611594300000|2021-01-25 17:05:00|7991.1|7981.1|7992.4|7982.4|7994.9|7984.9|7990.6|7980.6|94
1611594600000|2021-01-25 17:10:00|7992.1|7982.1|7990.4|7980.4|7994.6|7984.6|7990.4|7980.4|108
1611594900000|2021-01-25 17:15:00|7989.9|7979.9|7993.9|7983.9|7994.4|7984.4|7989.4|7979.4|135
1611595200000|2021-01-25 17:20:00|7993.6|7983.6|7993.6|7983.6|8001.6|7991.6|7993.1|7983.1|158
1611595500000|2021-01-25 17:25:00|7993.9|7983.9|7997.4|7987.4|8002.1|7992.1|7993.6|7983.6|190
1611595800000|2021-01-25 17:30:00|7997.6|7987.6|8000.6|7990.6|8001.6|7991.6|7997.4|7987.4|158
1611596100000|2021-01-25 17:35:00|8000.9|7990.9|7999.1|7989.1|8003.4|7993.4|7998.4|7988.4|95
1611596400000|2021-01-25 17:40:00|7999.4|7989.4|8001.1|7991.1|8005.4|7995.4|7999.4|7989.4|93
1611596700000|2021-01-25 17:45:00|8001.4|7991.4|8003.6|7993.6|8004.6|7994.6|8000.1|7990.1|87
1611597000000|2021-01-25 17:50:00|8003.9|7993.9|8004.1|7994.1|8004.6|7994.6|8000.1|7990.1|129
1611597300000|2021-01-25 17:55:00|8004|7994|8008.1|7998.1|8008.1|7998.1|8002.9|7992.9|123
1611622800000|2021-01-26 01:00:00|7995.4|7985.4|7993.4|7983.4|7997.9|7987.9|7992.1|7982.1|97
1611623100000|2021-01-26 01:05:00|7993.9|7983.9|7993.1|7983.1|7996.4|7986.4|7991.1|7981.1|102
1611623400000|2021-01-26 01:10:00|7992.1|7982.1|7995.1|7985.1|7995.1|7985.1|7989.1|7979.1|94
1611623700000|2021-01-26 01:15:00|7994.9|7984.9|7988.9|7978.9|7997.9|7987.9|7988.9|7978.9|101
1611624000000|2021-01-26 01:20:00|7988.4|7978.4|7984.9|7974.9|7988.9|7978.9|7984.9|7974.9|104
1611624300000|2021-01-26 01:25:00|7985.1|7975.1|7983.1|7973.1|7987.4|7977.4|7979.1|7969.1|133
1611624600000|2021-01-26 01:30:00|7983.4|7973.4|7982.1|7972.1|7984.9|7974.9|7978.4|7968.4|275
1611624900000|2021-01-26 01:35:00|7982.4|7972.4|7988|7978|7988.4|7978.4|7982|7972|143
1611625200000|2021-01-26 01:40:00|7987.9|7977.9|7981.9|7971.9|7988|7978|7980.4|7970.4|112
1611625500000|2021-01-26 01:45:00|7982.1|7972.1|7988.1|7978.1|7988.1|7978.1|7978.6|7968.6|124
1611625800000|2021-01-26 01:50:00|7987.9|7977.9|7993.4|7983.4|7994.4|7984.4|7986.1|7976.1|107
1611626100000|2021-01-26 01:55:00|7993.1|7983.1|7992.4|7982.4|7995.6|7985.6|7990.6|7980.6|74
1611626400000|2021-01-26 02:00:00|7992.9|7982.9|7990.4|7980.4|7992.9|7982.9|7989.1|7979.1|95
1611626700000|2021-01-26 02:05:00|7990.1|7980.1|7987.3|7977.3|7990.1|7980.1|7985.3|7975.3|66
1611627000000|2021-01-26 02:10:00|7987.1|7977.1|7988.1|7978.1|7988.1|7978.1|7983.9|7973.9|28
1611627300000|2021-01-26 02:15:00|7988.3|7978.3|7984.1|7974.1|7990.4|7980.4|7984.1|7974.1|47
1611627600000|2021-01-26 02:20:00|7984.3|7974.3|7984.9|7974.9|7985.9|7975.9|7982.6|7972.6|64
1611627900000|2021-01-26 02:25:00|7984.4|7974.4|7985.9|7975.9|7986.4|7976.4|7983.4|7973.4|44
1611628200000|2021-01-26 02:30:00|7985.8|7975.8|7983.1|7973.1|7986.4|7976.4|7976.1|7966.1|145
1611628500000|2021-01-26 02:35:00|7982.9|7972.9|7980.6|7970.6|7985.9|7975.9|7979.9|7969.9|119
1611628800000|2021-01-26 02:40:00|7980.9|7970.9|7976.4|7966.4|7981.6|7971.6|7975.5|7965.5|155
1611629100000|2021-01-26 02:45:00|7976.9|7966.9|7981.6|7971.6|7981.6|7971.6|7975.9|7965.9|105
1611629400000|2021-01-26 02:50:00|7981.8|7971.8|7980.9|7970.9|7983.4|7973.4|7978.9|7968.9|118
1611629700000|2021-01-26 02:55:00|7980.6|7970.6|7976.4|7966.4|7980.9|7970.9|7975.9|7965.9|91
1611630000000|2021-01-26 03:00:00|7975.9|7965.9|7976.1|7966.1|7976.1|7966.1|7972.6|7962.6|82
1611630300000|2021-01-26 03:05:00|7975.6|7965.6|7982|7972|7982.1|7972.1|7975.4|7965.4|117
1611630600000|2021-01-26 03:10:00|7982.1|7972.1|7979.1|7969.1|7985.4|7975.4|7978.1|7968.1|118
1611630900000|2021-01-26 03:15:00|7979.6|7969.6|7976.9|7966.9|7980.4|7970.4|7976.4|7966.4|103
1611631200000|2021-01-26 03:20:00|7976.4|7966.4|7975.8|7965.8|7978.4|7968.4|7973.6|7963.6|120
1611631500000|2021-01-26 03:25:00|7976|7966|7979.4|7969.4|7980.5|7970.5|7975.5|7965.5|120
1611631800000|2021-01-26 03:30:00|7979.6|7969.6|7970.6|7960.6|7979.6|7969.6|7970.6|7960.6|53
1611632100000|2021-01-26 03:35:00|7969.6|7959.6|7970.9|7960.9|7972.6|7962.6|7968.6|7958.6|81
1611632400000|2021-01-26 03:40:00|7971.1|7961.1|7972.9|7962.9|7972.9|7962.9|7970.4|7960.4|32
1611632700000|2021-01-26 03:45:00|7972.6|7962.6|7972.1|7962.1|7972.6|7962.6|7970.6|7960.6|30
1611633000000|2021-01-26 03:50:00|7972|7962|7970.5|7960.5|7972.4|7962.4|7970.4|7960.4|35
1611633300000|2021-01-26 03:55:00|7971.3|7961.3|7971.4|7961.4|7971.6|7961.6|7970.4|7960.4|17
1611633600000|2021-01-26 04:00:00|7971.6|7961.6|7971.4|7961.4|7972.1|7962.1|7971.1|7961.1|6
1611633900000|2021-01-26 04:05:00|7971.6|7961.6|7974.6|7964.6|7974.6|7964.6|7971.6|7961.6|16
1611634200000|2021-01-26 04:10:00|7974.4|7964.4|7975.1|7965.1|7975.6|7965.6|7974.1|7964.1|18
1611634500000|2021-01-26 04:15:00|7975|7965|7973.4|7963.4|7975|7965|7973.1|7963.1|17
1611634800000|2021-01-26 04:20:00|7973.6|7963.6|7973.4|7963.4|7974.4|7964.4|7973.4|7963.4|12
1611635100000|2021-01-26 04:25:00|7973.5|7963.5|7971.6|7961.6|7974.9|7964.9|7971.6|7961.6|19
1611635400000|2021-01-26 04:30:00|7971.4|7961.4|7963.1|7953.1|7971.4|7961.4|7961.9|7951.9|106
1611635700000|2021-01-26 04:35:00|7962.9|7952.9|7957.9|7947.9|7963.6|7953.6|7957.1|7947.1|95
1611636000000|2021-01-26 04:40:00|7957.4|7947.4|7957.4|7947.4|7958.1|7948.1|7955.6|7945.6|43
1611636300000|2021-01-26 04:45:00|7956.9|7946.9|7958.4|7948.4|7958.8|7948.8|7955.6|7945.6|40
1611636600000|2021-01-26 04:50:00|7958.6|7948.6|7958.6|7948.6|7960.4|7950.4|7955.6|7945.6|57
1611636900000|2021-01-26 04:55:00|7958.5|7948.5|7954.6|7944.6|7958.9|7948.9|7951.4|7941.4|75
1611637200000|2021-01-26 05:00:00|7954.4|7944.4|7953.9|7943.9|7955.6|7945.6|7951.8|7941.8|93
1611637500000|2021-01-26 05:05:00|7954|7944|7958.4|7948.4|7959.3|7949.3|7953.4|7943.4|96
1611637800000|2021-01-26 05:10:00|7957.9|7947.9|7964.6|7954.6|7964.6|7954.6|7957.9|7947.9|89
1611638100000|2021-01-26 05:15:00|7964.3|7954.3|7961.6|7951.6|7964.3|7954.3|7959.1|7949.1|101
1611638400000|2021-01-26 05:20:00|7961.8|7951.8|7956.6|7946.6|7961.8|7951.8|7953.6|7943.6|75
1611638700000|2021-01-26 05:25:00|7956.8|7946.8|7959|7949|7960.9|7950.9|7956.8|7946.8|122
1611639000000|2021-01-26 05:30:00|7959.9|7949.9|7956.1|7946.1|7966.1|7956.1|7955.4|7945.4|312
1611639300000|2021-01-26 05:35:00|7955.9|7945.9|7964.6|7954.6|7966.1|7956.1|7952.1|7942.1|366
1611639600000|2021-01-26 05:40:00|7964.5|7954.5|7960.3|7950.3|7964.5|7954.5|7958.9|7948.9|142
1611639900000|2021-01-26 05:45:00|7960.1|7950.1|7964.4|7954.4|7965.1|7955.1|7957.3|7947.3|219
1611640200000|2021-01-26 05:50:00|7964.6|7954.6|7965.4|7955.4|7967.1|7957.1|7962.1|7952.1|121
1611640500000|2021-01-26 05:55:00|7965.6|7955.6|7967.4|7957.4|7969.9|7959.9|7964.6|7954.6|115
1611640800000|2021-01-26 06:00:00|7967.1|7957.1|7960.6|7950.6|7970.4|7960.4|7957.4|7947.4|243
1611641100000|2021-01-26 06:05:00|7960.4|7950.4|7954.9|7944.9|7960.4|7950.4|7953|7943|136
1611641400000|2021-01-26 06:10:00|7954.6|7944.6|7955.6|7945.6|7956.4|7946.4|7951.8|7941.8|171
1611641700000|2021-01-26 06:15:00|7955.8|7945.8|7950.9|7940.9|7957.3|7947.3|7950.4|7940.4|145
1611642000000|2021-01-26 06:20:00|7951.1|7941.1|7953.1|7943.1|7957.9|7947.9|7950.6|7940.6|117
1611642300000|2021-01-26 06:25:00|7952.9|7942.9|7949.9|7939.9|7952.9|7942.9|7946.1|7936.1|117
1611642600000|2021-01-26 06:30:00|7949.6|7939.6|7944.4|7934.4|7949.9|7939.9|7943.9|7933.9|135
1611642900000|2021-01-26 06:35:00|7944|7934|7934.9|7924.9|7945.3|7935.3|7933.6|7923.6|161
1611643200000|2021-01-26 06:40:00|7935.3|7925.3|7935.4|7925.4|7936.5|7926.5|7929.6|7919.6|208
1611643500000|2021-01-26 06:45:00|7934.1|7924.1|7929.6|7919.6|7934.4|7924.4|7928.1|7918.1|205
1611643800000|2021-01-26 06:50:00|7929.9|7919.9|7925.6|7915.6|7930.1|7920.1|7921.4|7911.4|257
1611644100000|2021-01-26 06:55:00|7925.4|7915.4|7926.6|7916.6|7929.8|7919.8|7923.1|7913.1|140
1611644400000|2021-01-26 07:00:00|7926.4|7916.4|7933.6|7923.6|7934.3|7924.3|7922.9|7912.9|121
1611644700000|2021-01-26 07:05:00|7933.9|7923.9|7930.6|7920.6|7938.1|7928.1|7927.1|7917.1|131
1611645000000|2021-01-26 07:10:00|7930.9|7920.9|7933.9|7923.9|7933.9|7923.9|7929.1|7919.1|61
1611645300000|2021-01-26 07:15:00|7934.9|7924.9|7925.9|7915.9|7934.9|7924.9|7925.1|7915.1|114
1611645600000|2021-01-26 07:20:00|7926.1|7916.1|7925.9|7915.9|7932.1|7922.1|7925.9|7915.9|66
1611645900000|2021-01-26 07:25:00|7926.1|7916.1|7928.6|7918.6|7930.4|7920.4|7925.9|7915.9|82
1611646200000|2021-01-26 07:30:00|7929|7919|7920.9|7910.9|7929.9|7919.9|7918.5|7908.5|101
1611646500000|2021-01-26 07:35:00|7920.8|7910.8|7910.4|7900.4|7921.8|7911.8|7909.6|7899.6|145
1611646800000|2021-01-26 07:40:00|7910.6|7900.6|7912.3|7902.3|7914.4|7904.4|7910.4|7900.4|68
1611647100000|2021-01-26 07:45:00|7912.4|7902.4|7915.4|7905.4|7916.4|7906.4|7910.6|7900.6|81
1611647400000|2021-01-26 07:50:00|7915.6|7905.6|7917.9|7907.9|7918|7908|7914.9|7904.9|54
1611647700000|2021-01-26 07:55:00|7917.8|7907.8|7915.1|7905.1|7917.9|7907.9|7913.1|7903.1|112
1611648000000|2021-01-26 08:00:00|7915.4|7905.4|7916.1|7906.1|7924.4|7914.4|7913.1|7903.1|205
1611648300000|2021-01-26 08:05:00|7915.6|7905.6|7931.6|7921.6|7934.6|7924.6|7913.4|7903.4|225
1611648600000|2021-01-26 08:10:00|7932.1|7922.1|7944.9|7934.9|7950.4|7940.4|7930.4|7920.4|267
1611648900000|2021-01-26 08:15:00|7945.6|7935.6|7946.6|7936.6|7947.4|7937.4|7935.9|7925.9|262
1611649200000|2021-01-26 08:20:00|7946.9|7936.9|7935.4|7925.4|7948.6|7938.6|7934.6|7924.6|177
1611649500000|2021-01-26 08:25:00|7935.6|7925.6|7941.4|7931.4|7942.4|7932.4|7933.9|7923.9|167
1611649800000|2021-01-26 08:30:00|7941.1|7931.1|7945.9|7935.9|7946.4|7936.4|7938.1|7928.1|157
1611650100000|2021-01-26 08:35:00|7945.4|7935.4|7947.1|7937.1|7949.9|7939.9|7945.1|7935.1|130
1611650400000|2021-01-26 08:40:00|7946.9|7936.9|7938.6|7928.6|7946.9|7936.9|7937.6|7927.6|114
1611650700000|2021-01-26 08:45:00|7938.4|7928.4|7937.6|7927.6|7939.6|7929.6|7934.6|7924.6|99
1611651000000|2021-01-26 08:50:00|7937.9|7927.9|7941.9|7931.9|7948.4|7938.4|7937.4|7927.4|117
1611651300000|2021-01-26 08:55:00|7942.1|7932.1|7946.4|7936.4|7947.9|7937.9|7941.9|7931.9|105
1611651600000|2021-01-26 09:00:00|7946.6|7936.6|7943.9|7933.9|7946.6|7936.6|7940.6|7930.6|123
1611651900000|2021-01-26 09:05:00|7944.1|7934.1|7945.4|7935.4|7946.9|7936.9|7943.4|7933.4|119
1611652200000|2021-01-26 09:10:00|7945.1|7935.1|7945.4|7935.4|7946.9|7936.9|7938.6|7928.6|132
1611652500000|2021-01-26 09:15:00|7945.1|7935.1|7945.1|7935.1|7947.4|7937.4|7942.4|7932.4|137
1611652800000|2021-01-26 09:20:00|7945.4|7935.4|7948.1|7938.1|7949.4|7939.4|7943.6|7933.6|141
1611653100000|2021-01-26 09:25:00|7947.9|7937.9|7947.6|7937.6|7950.9|7940.9|7946.4|7936.4|112
1611653400000|2021-01-26 09:30:00|7947.9|7937.9|7947.9|7937.9|7949.6|7939.6|7944.1|7934.1|134
1611653700000|2021-01-26 09:35:00|7948.1|7938.1|7940.4|7930.4|7950.1|7940.1|7939.1|7929.1|115
1611654000000|2021-01-26 09:40:00|7940.6|7930.6|7943.4|7933.4|7943.6|7933.6|7938.9|7928.9|138
1611654300000|2021-01-26 09:45:00|7943.1|7933.1|7944.4|7934.4|7945.6|7935.6|7941.4|7931.4|86
1611654600000|2021-01-26 09:50:00|7944.1|7934.1|7936.6|7926.6|7944.1|7934.1|7935.4|7925.4|118
1611654900000|2021-01-26 09:55:00|7936.9|7926.9|7933.4|7923.4|7938.9|7928.9|7929.9|7919.9|136
1611655200000|2021-01-26 10:00:00|7932.4|7922.4|7921.9|7911.9|7933.4|7923.4|7920.9|7910.9|152
1611655500000|2021-01-26 10:05:00|7921.6|7911.6|7929.4|7919.4|7930.9|7920.9|7921.6|7911.6|119
1611655800000|2021-01-26 10:10:00|7928.9|7918.9|7935.6|7925.6|7936.9|7926.9|7928.4|7918.4|110
1611656100000|2021-01-26 10:15:00|7935.4|7925.4|7933.9|7923.9|7936.6|7926.6|7932.4|7922.4|95
1611656400000|2021-01-26 10:20:00|7934.4|7924.4|7933.6|7923.6|7935.4|7925.4|7932.1|7922.1|86
1611656700000|2021-01-26 10:25:00|7933.4|7923.4|7934.1|7924.1|7934.6|7924.6|7931.4|7921.4|96
1611657000000|2021-01-26 10:30:00|7933.9|7923.9|7929.1|7919.1|7933.9|7923.9|7927.6|7917.6|102
1611657300000|2021-01-26 10:35:00|7928.9|7918.9|7931.4|7921.4|7932.6|7922.6|7928.4|7918.4|86
1611657600000|2021-01-26 10:40:00|7931.1|7921.1|7929.6|7919.6|7934.4|7924.4|7929.6|7919.6|88
1611657900000|2021-01-26 10:45:00|7929.4|7919.4|7931.4|7921.4|7932.9|7922.9|7928.1|7918.1|89
1611658200000|2021-01-26 10:50:00|7931.6|7921.6|7935.4|7925.4|7936.6|7926.6|7931.4|7921.4|50
1611658500000|2021-01-26 10:55:00|7935.1|7925.1|7936.4|7926.4|7936.6|7926.6|7933.9|7923.9|90
1611658800000|2021-01-26 11:00:00|7935.9|7925.9|7935.6|7925.6|7936.9|7926.9|7933.6|7923.6|99
1611659100000|2021-01-26 11:05:00|7936.4|7926.4|7939.9|7929.9|7940.6|7930.6|7935.4|7925.4|84
1611659400000|2021-01-26 11:10:00|7940.1|7930.1|7943.1|7933.1|7945.9|7935.9|7940.1|7930.1|104
1611659700000|2021-01-26 11:15:00|7942.9|7932.9|7943.1|7933.1|7945.6|7935.6|7940.4|7930.4|98
1611660000000|2021-01-26 11:20:00|7942.9|7932.9|7945.9|7935.9|7947.6|7937.6|7940.6|7930.6|91
1611660300000|2021-01-26 11:25:00|7946.1|7936.1|7948.9|7938.9|7950.1|7940.1|7944.6|7934.6|92
1611660600000|2021-01-26 11:30:00|7948.6|7938.6|7947.1|7937.1|7949.1|7939.1|7944.4|7934.4|106
1611660900000|2021-01-26 11:35:00|7947.4|7937.4|7946.6|7936.6|7947.6|7937.6|7943.6|7933.6|64
1611661200000|2021-01-26 11:40:00|7945.1|7935.1|7949.4|7939.4|7949.6|7939.6|7945.1|7935.1|60
1611661500000|2021-01-26 11:45:00|7948.6|7938.6|7952.1|7942.1|7952.1|7942.1|7948.4|7938.4|65
1611661800000|2021-01-26 11:50:00|7951.9|7941.9|7961.9|7951.9|7962.4|7952.4|7951.4|7941.4|166
1611662100000|2021-01-26 11:55:00|7961.6|7951.6|7954.4|7944.4|7961.6|7951.6|7953.1|7943.1|135
1611662400000|2021-01-26 12:00:00|7954.1|7944.1|7961.4|7951.4|7963.1|7953.1|7953.9|7943.9|168
1611662700000|2021-01-26 12:05:00|7961.6|7951.6|7968.4|7958.4|7972.6|7962.6|7961.4|7951.4|213
1611663000000|2021-01-26 12:10:00|7968.9|7958.9|7965.9|7955.9|7969.9|7959.9|7964.4|7954.4|132
1611663300000|2021-01-26 12:15:00|7966.1|7956.1|7966.4|7956.4|7967.6|7957.6|7963.4|7953.4|146
1611663600000|2021-01-26 12:20:00|7966.6|7956.6|7968.6|7958.6|7969.1|7959.1|7964.9|7954.9|103
1611663900000|2021-01-26 12:25:00|7968.9|7958.9|7966.1|7956.1|7971.4|7961.4|7964.4|7954.4|103
1611664200000|2021-01-26 12:30:00|7966.4|7956.4|7968.4|7958.4|7969.6|7959.6|7964.1|7954.1|198
1611664500000|2021-01-26 12:35:00|7968.6|7958.6|7970.6|7960.6|7972.1|7962.1|7968.4|7958.4|136
1611664800000|2021-01-26 12:40:00|7970.4|7960.4|7973.9|7963.9|7974.6|7964.6|7969.1|7959.1|87
1611665100000|2021-01-26 12:45:00|7974.1|7964.1|7971.6|7961.6|7980.9|7970.9|7970.1|7960.1|111
1611665400000|2021-01-26 12:50:00|7971.9|7961.9|7973.9|7963.9|7975.1|7965.1|7971.9|7961.9|93
1611665700000|2021-01-26 12:55:00|7972.9|7962.9|7972.4|7962.4|7974.6|7964.6|7971.4|7961.4|79
1611666000000|2021-01-26 13:00:00|7972.1|7962.1|7965.4|7955.4|7983.9|7973.9|7965.1|7955.1|330
1611666300000|2021-01-26 13:05:00|7965.1|7955.1|7964.9|7954.9|7973.4|7963.4|7960.9|7950.9|261
1611666600000|2021-01-26 13:10:00|7965.1|7955.1|7964.6|7954.6|7966.4|7956.4|7960.9|7950.9|248
1611666900000|2021-01-26 13:15:00|7964.9|7954.9|7967.4|7957.4|7974.6|7964.6|7963.9|7953.9|235
1611667200000|2021-01-26 13:20:00|7968.4|7958.4|7965.1|7955.1|7970.6|7960.6|7961.9|7951.9|175
1611667500000|2021-01-26 13:25:00|7964.9|7954.9|7953.4|7943.4|7968.9|7958.9|7952.6|7942.6|217
1611667800000|2021-01-26 13:30:00|7953.6|7943.6|7961.6|7951.6|7963.4|7953.4|7953.6|7943.6|251
1611668100000|2021-01-26 13:35:00|7961.9|7951.9|7969.1|7959.1|7972.9|7962.9|7961.9|7951.9|180
1611668400000|2021-01-26 13:40:00|7969.4|7959.4|7978.1|7968.1|7978.1|7968.1|7967.4|7957.4|167
1611668700000|2021-01-26 13:45:00|7978.4|7968.4|7978.9|7968.9|7979.9|7969.9|7973.1|7963.1|156
1611669000000|2021-01-26 13:50:00|7978.6|7968.6|7975.6|7965.6|7978.9|7968.9|7973.1|7963.1|154
1611669300000|2021-01-26 13:55:00|7975.9|7965.9|7978.4|7968.4|7981.9|7971.9|7975.1|7965.1|189
1611669600000|2021-01-26 14:00:00|7978.6|7968.6|7973.1|7963.1|7981.9|7971.9|7973.1|7963.1|150
1611669900000|2021-01-26 14:05:00|7972.9|7962.9|7972.4|7962.4|7978.1|7968.1|7970.1|7960.1|239
1611670200000|2021-01-26 14:10:00|7972.6|7962.6|7976.9|7966.9|7979.1|7969.1|7972.6|7962.6|213
1611670500000|2021-01-26 14:15:00|7977.1|7967.1|7981.1|7971.1|7986.4|7976.4|7977.1|7967.1|197
1611670800000|2021-01-26 14:20:00|7981.4|7971.4|7973.9|7963.9|7983.4|7973.4|7971.9|7961.9|159
1611671100000|2021-01-26 14:25:00|7973.4|7963.4|7980.9|7970.9|7980.9|7970.9|7970.4|7960.4|163
1611671400000|2021-01-26 14:30:00|7981.6|7971.6|7992.6|7982.6|8003.6|7993.6|7981.6|7971.6|360
1611671700000|2021-01-26 14:35:00|7992.9|7982.9|7994.6|7984.6|7996.6|7986.6|7987.6|7977.6|369
1611672000000|2021-01-26 14:40:00|7994.4|7984.4|7987.1|7977.1|7997.9|7987.9|7986.1|7976.1|309
1611672300000|2021-01-26 14:45:00|7987.4|7977.4|7989.4|7979.4|7994.1|7984.1|7981.6|7971.6|301
1611672600000|2021-01-26 14:50:00|7989.1|7979.1|8002.4|7992.4|8003.1|7993.1|7989.1|7979.1|294
1611672900000|2021-01-26 14:55:00|8002.1|7992.1|8010.1|8000.1|8014.4|8004.4|8001.1|7991.1|318
1611673200000|2021-01-26 15:00:00|8010.4|8000.4|8021.6|8011.6|8034.1|8024.1|8010.1|8000.1|370
1611673500000|2021-01-26 15:05:00|8021.9|8011.9|8015.9|8005.9|8023.6|8013.6|8012.6|8002.6|356
1611673800000|2021-01-26 15:10:00|8015.4|8005.4|7997.4|7987.4|8015.4|8005.4|7994.6|7984.6|370
1611674100000|2021-01-26 15:15:00|7997.1|7987.1|8001.4|7991.4|8006.1|7996.1|7994.6|7984.6|287
1611674400000|2021-01-26 15:20:00|8001.6|7991.6|7999.6|7989.6|8005.4|7995.4|7996.9|7986.9|286
1611674700000|2021-01-26 15:25:00|7999.4|7989.4|8011.4|8001.4|8014.1|8004.1|7998.1|7988.1|270
1611675000000|2021-01-26 15:30:00|8011.6|8001.6|8009.1|7999.1|8013.9|8003.9|8009.1|7999.1|231
1611675300000|2021-01-26 15:35:00|8009.6|7999.6|8000.4|7990.4|8014.4|8004.4|7999.6|7989.6|273
1611675600000|2021-01-26 15:40:00|8000.6|7990.6|8000.9|7990.9|8005.9|7995.9|7999.1|7989.1|234
1611675900000|2021-01-26 15:45:00|8000.6|7990.6|7999.6|7989.6|8000.9|7990.9|7996.9|7986.9|209
1611676200000|2021-01-26 15:50:00|7999.4|7989.4|7999.1|7989.1|8001.1|7991.1|7996.9|7986.9|216
1611676500000|2021-01-26 15:55:00|7999.4|7989.4|7997.9|7987.9|8003.9|7993.9|7997.4|7987.4|266
1611676800000|2021-01-26 16:00:00|7998.1|7988.1|7993.6|7983.6|7999.4|7989.4|7987.4|7977.4|226
1611677100000|2021-01-26 16:05:00|7993.9|7983.9|7993.6|7983.6|7999.9|7989.9|7990.1|7980.1|235
1611677400000|2021-01-26 16:10:00|7993.4|7983.4|7998.4|7988.4|8001.6|7991.6|7993.4|7983.4|220
1611677700000|2021-01-26 16:15:00|7998.6|7988.6|8000.6|7990.6|8003.9|7993.9|7995.6|7985.6|237
1611678000000|2021-01-26 16:20:00|8000.9|7990.9|8006.9|7996.9|8006.9|7996.9|8000.6|7990.6|170
1611678300000|2021-01-26 16:25:00|8007.1|7997.1|8007.4|7997.4|8011.6|8001.6|8006.4|7996.4|180
1611678600000|2021-01-26 16:30:00|8007.9|7997.9|8009.9|7999.9|8012.4|8002.4|8007.9|7997.9|207
1611678900000|2021-01-26 16:35:00|8010.1|8000.1|8003.6|7993.6|8016.6|8006.6|8003.6|7993.6|241
1611679200000|2021-01-26 16:40:00|8003.4|7993.4|8009.9|7999.9|8016.1|8006.1|8002.9|7992.9|215
1611679500000|2021-01-26 16:45:00|8010.1|8000.1|8011.4|8001.4|8016.6|8006.6|8008.6|7998.6|308
1611679800000|2021-01-26 16:50:00|8011.1|8001.1|7998.1|7988.1|8012.6|8002.6|7993.6|7983.6|319
1611680100000|2021-01-26 16:55:00|7997.9|7987.9|7995.4|7985.4|7997.9|7987.9|7988.9|7978.9|212
1611680400000|2021-01-26 17:00:00|7995.1|7985.1|7993.1|7983.1|7998.4|7988.4|7991.9|7981.9|102
1611680700000|2021-01-26 17:05:00|7992.9|7982.9|7990.1|7980.1|7993.6|7983.6|7987.1|7977.1|68
1611681000000|2021-01-26 17:10:00|7990.4|7980.4|7984.6|7974.6|7990.6|7980.6|7983.6|7973.6|86
1611681300000|2021-01-26 17:15:00|7984.4|7974.4|7986.9|7976.9|7988.4|7978.4|7983.1|7973.1|69
1611681600000|2021-01-26 17:20:00|7987.1|7977.1|7988.4|7978.4|7992.6|7982.6|7987.1|7977.1|58
1611681900000|2021-01-26 17:25:00|7988.6|7978.6|7994.4|7984.4|7996.9|7986.9|7988.6|7978.6|97
1611682200000|2021-01-26 17:30:00|7994.6|7984.6|7997.1|7987.1|8000.4|7990.4|7994.6|7984.6|61
1611682500000|2021-01-26 17:35:00|7996.9|7986.9|7997.6|7987.6|7999.4|7989.4|7994.4|7984.4|51
1611682800000|2021-01-26 17:40:00|7997.4|7987.4|7995.4|7985.4|8000.1|7990.1|7994.6|7984.6|84
1611683100000|2021-01-26 17:45:00|7995.6|7985.6|7996.6|7986.6|7997.4|7987.4|7991.6|7981.6|78
1611683400000|2021-01-26 17:50:00|7996.4|7986.4|7997.9|7987.9|7998.4|7988.4|7994.6|7984.6|60
1611683700000|2021-01-26 17:55:00|7996.6|7986.6|7993.5|7983.5|7998.4|7988.4|7992|7982|148
1611709200000|2021-01-27 01:00:00|8010.8|8000.8|8007.8|7997.8|8012|8002|8005.1|7995.1|110
1611709500000|2021-01-27 01:05:00|8008.1|7998.1|8000.4|7990.4|8008.1|7998.1|8000.4|7990.4|173
1611709800000|2021-01-27 01:10:00|8000.6|7990.6|8002.4|7992.4|8002.6|7992.6|7998|7988|100
1611710100000|2021-01-27 01:15:00|8002.1|7992.1|8000.4|7990.4|8002.6|7992.6|7993.6|7983.6|145
1611710400000|2021-01-27 01:20:00|7999.6|7989.6|8005.8|7995.8|8005.9|7995.9|7999.1|7989.1|58
1611710700000|2021-01-27 01:25:00|8005.6|7995.6|8009.6|7999.6|8009.6|7999.6|8003.6|7993.6|52
1611711000000|2021-01-27 01:30:00|8009.9|7999.9|8003.9|7993.9|8011.8|8001.8|8003.9|7993.9|108
1611711300000|2021-01-27 01:35:00|8003.6|7993.6|7997.4|7987.4|8004.4|7994.4|7994.4|7984.4|177
1611711600000|2021-01-27 01:40:00|7996.6|7986.6|7995.6|7985.6|7998.9|7988.9|7994.6|7984.6|182
1611711900000|2021-01-27 01:45:00|7995.9|7985.9|7983.9|7973.9|7996.1|7986.1|7982.6|7972.6|205
1611712200000|2021-01-27 01:50:00|7983.4|7973.4|7985.4|7975.4|7986.1|7976.1|7979.1|7969.1|283
1611712500000|2021-01-27 01:55:00|7985.1|7975.1|7985.6|7975.6|7986.9|7976.9|7980.1|7970.1|239
1611712800000|2021-01-27 02:00:00|7985.4|7975.4|7978.1|7968.1|7985.4|7975.4|7970.8|7960.8|202
1611713100000|2021-01-27 02:05:00|7978.4|7968.4|7986|7976|7987.6|7977.6|7978.4|7968.4|175
1611713400000|2021-01-27 02:10:00|7986.5|7976.5|7983.6|7973.6|7987.4|7977.4|7981.8|7971.8|98
1611713700000|2021-01-27 02:15:00|7983.8|7973.8|7976.5|7966.5|7983.8|7973.8|7970.9|7960.9|125
1611714000000|2021-01-27 02:20:00|7976.1|7966.1|7972.4|7962.4|7976.9|7966.9|7971.4|7961.4|59
1611714300000|2021-01-27 02:25:00|7972.6|7962.6|7976.6|7966.6|7976.6|7966.6|7971.1|7961.1|53
1611714600000|2021-01-27 02:30:00|7976.4|7966.4|7983.4|7973.4|7985.9|7975.9|7975.9|7965.9|240
1611714900000|2021-01-27 02:35:00|7983.6|7973.6|7985.6|7975.6|7986.9|7976.9|7979.4|7969.4|191
1611715200000|2021-01-27 02:40:00|7985.9|7975.9|7984.4|7974.4|7986.1|7976.1|7982|7972|100
1611715500000|2021-01-27 02:45:00|7984.1|7974.1|7987.1|7977.1|7987.6|7977.6|7980.1|7970.1|123
1611715800000|2021-01-27 02:50:00|7986.4|7976.4|7983.5|7973.5|7988.1|7978.1|7981.9|7971.9|104
1611716100000|2021-01-27 02:55:00|7983.4|7973.4|7985.6|7975.6|7989.4|7979.4|7981.9|7971.9|124
1611716400000|2021-01-27 03:00:00|7985.4|7975.4|7982.1|7972.1|7985.4|7975.4|7976.9|7966.9|138
1611716700000|2021-01-27 03:05:00|7982.6|7972.6|7978.1|7968.1|7983.5|7973.5|7974.9|7964.9|115
1611717000000|2021-01-27 03:10:00|7978.6|7968.6|7977.9|7967.9|7978.6|7968.6|7974.1|7964.1|84
1611717300000|2021-01-27 03:15:00|7977.6|7967.6|7980.1|7970.1|7982.1|7972.1|7974.1|7964.1|121
1611717600000|2021-01-27 03:20:00|7979.9|7969.9|7981.1|7971.1|7983.4|7973.4|7979.4|7969.4|75
1611717900000|2021-01-27 03:25:00|7980.6|7970.6|7985.1|7975.1|7985.3|7975.3|7980.5|7970.5|79
1611718200000|2021-01-27 03:30:00|7984.6|7974.6|7985.8|7975.8|7985.8|7975.8|7981|7971|36
1611718500000|2021-01-27 03:35:00|7985.9|7975.9|7983.4|7973.4|7986.9|7976.9|7983.3|7973.3|45
1611718800000|2021-01-27 03:40:00|7983.9|7973.9|7981.4|7971.4|7984.4|7974.4|7981.4|7971.4|41
1611719100000|2021-01-27 03:45:00|7982.1|7972.1|7981.4|7971.4|7982.1|7972.1|7979.4|7969.4|21
1611719400000|2021-01-27 03:50:00|7981.9|7971.9|7981.9|7971.9|7983.3|7973.3|7981.9|7971.9|21
1611719700000|2021-01-27 03:55:00|7981.6|7971.6|7978.9|7968.9|7981.9|7971.9|7978.9|7968.9|28
1611720000000|2021-01-27 04:00:00|7979.1|7969.1|7977.4|7967.4|7979.1|7969.1|7977.4|7967.4|36
1611720300000|2021-01-27 04:05:00|7977.1|7967.1|7976.9|7966.9|7977.6|7967.6|7975.1|7965.1|31
1611720600000|2021-01-27 04:10:00|7976.6|7966.6|7975.3|7965.3|7976.6|7966.6|7974.9|7964.9|18
1611720900000|2021-01-27 04:15:00|7975.1|7965.1|7971.6|7961.6|7975.1|7965.1|7971.6|7961.6|41
1611721200000|2021-01-27 04:20:00|7971.4|7961.4|7968.4|7958.4|7972.8|7962.8|7967.9|7957.9|32
1611721500000|2021-01-27 04:25:00|7968.1|7958.1|7969.9|7959.9|7970.4|7960.4|7967.9|7957.9|38
1611721800000|2021-01-27 04:30:00|7969.4|7959.4|7967.6|7957.6|7969.9|7959.9|7967.6|7957.6|44
1611722100000|2021-01-27 04:35:00|7967.4|7957.4|7969.1|7959.1|7970.1|7960.1|7967.4|7957.4|27
1611722400000|2021-01-27 04:40:00|7968.9|7958.9|7968.6|7958.6|7970.6|7960.6|7968.1|7958.1|29
1611722700000|2021-01-27 04:45:00|7968.1|7958.1|7968.6|7958.6|7968.9|7958.9|7967.4|7957.4|49
1611723000000|2021-01-27 04:50:00|7968.9|7958.9|7966.6|7956.6|7969.4|7959.4|7965.9|7955.9|31
1611723300000|2021-01-27 04:55:00|7966.9|7956.9|7967.6|7957.6|7968.9|7958.9|7966.9|7956.9|18
1611723600000|2021-01-27 05:00:00|7967.4|7957.4|7970.1|7960.1|7970.4|7960.4|7966.4|7956.4|58
1611723900000|2021-01-27 05:05:00|7970.4|7960.4|7973.6|7963.6|7974.9|7964.9|7970.4|7960.4|43
1611724200000|2021-01-27 05:10:00|7973.4|7963.4|7972.4|7962.4|7975.6|7965.6|7972.3|7962.3|70
1611724500000|2021-01-27 05:15:00|7972.1|7962.1|7976.1|7966.1|7976.1|7966.1|7972.1|7962.1|62
1611724800000|2021-01-27 05:20:00|7976.4|7966.4|7974.6|7964.6|7977.1|7967.1|7973.9|7963.9|30
1611725100000|2021-01-27 05:25:00|7974.4|7964.4|7974.5|7964.5|7975.1|7965.1|7972.9|7962.9|37
1611725400000|2021-01-27 05:30:00|7974.6|7964.6|7971.9|7961.9|7982.1|7972.1|7970.4|7960.4|253
1611725700000|2021-01-27 05:35:00|7971.6|7961.6|7975.6|7965.6|7975.6|7965.6|7971.3|7961.3|96
1611726000000|2021-01-27 05:40:00|7975.9|7965.9|7978.9|7968.9|7979.4|7969.4|7975.6|7965.6|145
1611726300000|2021-01-27 05:45:00|7978.6|7968.6|7980.1|7970.1|7980.9|7970.9|7977.4|7967.4|89
1611726600000|2021-01-27 05:50:00|7980.4|7970.4|7978.9|7968.9|7981.9|7971.9|7978.6|7968.6|67
1611726900000|2021-01-27 05:55:00|7978.6|7968.6|7987.9|7977.9|7988.1|7978.1|7978.1|7968.1|111
1611727200000|2021-01-27 06:00:00|7987.4|7977.4|7982.6|7972.6|7990.6|7980.6|7981|7971|129
1611727500000|2021-01-27 06:05:00|7982.4|7972.4|7977.6|7967.6|7984.4|7974.4|7977.6|7967.6|95
1611727800000|2021-01-27 06:10:00|7977.9|7967.9|7973.5|7963.5|7978.6|7968.6|7972.9|7962.9|124
1611728100000|2021-01-27 06:15:00|7973.6|7963.6|7979.1|7969.1|7980.6|7970.6|7973.1|7963.1|95
1611728400000|2021-01-27 06:20:00|7978.9|7968.9|7979.3|7969.3|7980.4|7970.4|7978.4|7968.4|90
1611728700000|2021-01-27 06:25:00|7979.4|7969.4|7974.4|7964.4|7979.4|7969.4|7973.6|7963.6|71
1611729000000|2021-01-27 06:30:00|7973.9|7963.9|7974.4|7964.4|7978.1|7968.1|7973.4|7963.4|100
1611729300000|2021-01-27 06:35:00|7974.3|7964.3|7981.1|7971.1|7982.9|7972.9|7973.9|7963.9|90
1611729600000|2021-01-27 06:40:00|7981|7971|7980.9|7970.9|7983.1|7973.1|7979.6|7969.6|62
1611729900000|2021-01-27 06:45:00|7980.6|7970.6|7979.9|7969.9|7982.1|7972.1|7977.4|7967.4|92
1611730200000|2021-01-27 06:50:00|7979.6|7969.6|7977.1|7967.1|7979.9|7969.9|7974.9|7964.9|106
1611730500000|2021-01-27 06:55:00|7977.3|7967.3|7978.9|7968.9|7980.8|7970.8|7975.5|7965.5|78
1611730800000|2021-01-27 07:00:00|7978.6|7968.6|7977.9|7967.9|7979.6|7969.6|7977|7967|56
1611731100000|2021-01-27 07:05:00|7977.6|7967.6|7974.4|7964.4|7977.6|7967.6|7973.4|7963.4|38
1611731400000|2021-01-27 07:10:00|7974.5|7964.5|7974.4|7964.4|7974.9|7964.9|7973.6|7963.6|21
1611731700000|2021-01-27 07:15:00|7974.1|7964.1|7975.6|7965.6|7975.9|7965.9|7973.6|7963.6|18
1611732000000|2021-01-27 07:20:00|7975.9|7965.9|7971.9|7961.9|7978.9|7968.9|7971.9|7961.9|57
1611732300000|2021-01-27 07:25:00|7971.6|7961.6|7973.4|7963.4|7975.9|7965.9|7970.6|7960.6|35
1611732600000|2021-01-27 07:30:00|7973.1|7963.1|7971.4|7961.4|7973.1|7963.1|7968.6|7958.6|69
1611732900000|2021-01-27 07:35:00|7971.9|7961.9|7976.4|7966.4|7978.4|7968.4|7970.1|7960.1|63
1611733200000|2021-01-27 07:40:00|7976.1|7966.1|7978.4|7968.4|7979.1|7969.1|7974.1|7964.1|36
1611733500000|2021-01-27 07:45:00|7978.1|7968.1|7984.9|7974.9|7984.9|7974.9|7977.8|7967.8|44
1611733800000|2021-01-27 07:50:00|7985.1|7975.1|7983.4|7973.4|7985.9|7975.9|7983.4|7973.4|24
1611734100000|2021-01-27 07:55:00|7983.3|7973.3|7986.9|7976.9|7988.1|7978.1|7982.9|7972.9|37
1611734400000|2021-01-27 08:00:00|7987.9|7977.9|7977.6|7967.6|7987.9|7977.9|7971.1|7961.1|219
1611734700000|2021-01-27 08:05:00|7977.4|7967.4|7979.6|7969.6|7985.1|7975.1|7975.6|7965.6|153
1611735000000|2021-01-27 08:10:00|7981.4|7971.4|7979.4|7969.4|7987.9|7977.9|7977.4|7967.4|183
1611735300000|2021-01-27 08:15:00|7979.1|7969.1|7981.6|7971.6|7983.4|7973.4|7975.1|7965.1|183
1611735600000|2021-01-27 08:20:00|7980.6|7970.6|7976.6|7966.6|7982.1|7972.1|7974.6|7964.6|188
1611735900000|2021-01-27 08:25:00|7976.9|7966.9|7979.1|7969.1|7980.1|7970.1|7975.1|7965.1|171
1611736200000|2021-01-27 08:30:00|7979.4|7969.4|7980.1|7970.1|7982.1|7972.1|7974.9|7964.9|156
1611736500000|2021-01-27 08:35:00|7979.9|7969.9|7978.9|7968.9|7982.9|7972.9|7976.9|7966.9|153
1611736800000|2021-01-27 08:40:00|7978.6|7968.6|7979.4|7969.4|7979.6|7969.6|7974.9|7964.9|71
1611737100000|2021-01-27 08:45:00|7979.1|7969.1|7973.9|7963.9|7979.6|7969.6|7971.6|7961.6|89
1611737400000|2021-01-27 08:50:00|7974.1|7964.1|7972.6|7962.6|7975.6|7965.6|7968.9|7958.9|79
1611737700000|2021-01-27 08:55:00|7972.4|7962.4|7969.4|7959.4|7974.4|7964.4|7968.1|7958.1|104
1611738000000|2021-01-27 09:00:00|7969.1|7959.1|7975.1|7965.1|7976.4|7966.4|7965.6|7955.6|174
1611738300000|2021-01-27 09:05:00|7974.9|7964.9|7969.1|7959.1|7974.9|7964.9|7968.6|7958.6|132
1611738600000|2021-01-27 09:10:00|7968.6|7958.6|7959.9|7949.9|7969.4|7959.4|7956.9|7946.9|180
1611738900000|2021-01-27 09:15:00|7959.6|7949.6|7962.9|7952.9|7965.9|7955.9|7956.9|7946.9|193
1611739200000|2021-01-27 09:20:00|7963.1|7953.1|7961.4|7951.4|7964.4|7954.4|7960.9|7950.9|118
1611739500000|2021-01-27 09:25:00|7961.1|7951.1|7959.6|7949.6|7961.9|7951.9|7958.9|7948.9|115
1611739800000|2021-01-27 09:30:00|7959.4|7949.4|7962.9|7952.9|7962.9|7952.9|7958.1|7948.1|107
1611740100000|2021-01-27 09:35:00|7962.6|7952.6|7959.6|7949.6|7963.6|7953.6|7956.9|7946.9|134
1611740400000|2021-01-27 09:40:00|7959.4|7949.4|7961.9|7951.9|7962.6|7952.6|7959.4|7949.4|73
1611740700000|2021-01-27 09:45:00|7961.6|7951.6|7963.1|7953.1|7964.9|7954.9|7959.1|7949.1|77
1611741000000|2021-01-27 09:50:00|7962.9|7952.9|7960.4|7950.4|7963.9|7953.9|7959.4|7949.4|82
1611741300000|2021-01-27 09:55:00|7960.6|7950.6|7961.6|7951.6|7964.4|7954.4|7960.4|7950.4|44
1611741600000|2021-01-27 10:00:00|7961.4|7951.4|7957.6|7947.6|7961.4|7951.4|7955.4|7945.4|137
1611741900000|2021-01-27 10:05:00|7957.4|7947.4|7959.1|7949.1|7960.4|7950.4|7956.4|7946.4|72
1611742200000|2021-01-27 10:10:00|7958.9|7948.9|7957.4|7947.4|7959.1|7949.1|7956.4|7946.4|96
1611742500000|2021-01-27 10:15:00|7957.1|7947.1|7960.6|7950.6|7961.1|7951.1|7956.4|7946.4|58
1611742800000|2021-01-27 10:20:00|7960.1|7950.1|7958.9|7948.9|7960.1|7950.1|7956.9|7946.9|87
1611743100000|2021-01-27 10:25:00|7959.1|7949.1|7961.6|7951.6|7962.9|7952.9|7958.4|7948.4|54
1611743400000|2021-01-27 10:30:00|7961.4|7951.4|7965.1|7955.1|7967.1|7957.1|7959.4|7949.4|143
1611743700000|2021-01-27 10:35:00|7965.6|7955.6|7961.6|7951.6|7966.4|7956.4|7960.4|7950.4|88
1611744000000|2021-01-27 10:40:00|7961.9|7951.9|7961.1|7951.1|7964.4|7954.4|7960.1|7950.1|62
1611744300000|2021-01-27 10:45:00|7960.9|7950.9|7960.9|7950.9|7962.1|7952.1|7960.4|7950.4|63
1611744600000|2021-01-27 10:50:00|7960.6|7950.6|7959.9|7949.9|7962.4|7952.4|7959.6|7949.6|68
1611744900000|2021-01-27 10:55:00|7959.6|7949.6|7960.9|7950.9|7963.1|7953.1|7957.6|7947.6|90
1611745200000|2021-01-27 11:00:00|7961.1|7951.1|7949.6|7939.6|7961.6|7951.6|7949.6|7939.6|127
1611745500000|2021-01-27 11:05:00|7949.9|7939.9|7954.4|7944.4|7954.4|7944.4|7946.4|7936.4|146
1611745800000|2021-01-27 11:10:00|7954.1|7944.1|7953.4|7943.4|7954.6|7944.6|7951.9|7941.9|112
1611746100000|2021-01-27 11:15:00|7952.6|7942.6|7955.4|7945.4|7955.4|7945.4|7950.6|7940.6|113
1611746400000|2021-01-27 11:20:00|7954.6|7944.6|7953.6|7943.6|7956.6|7946.6|7952.4|7942.4|111
1611746700000|2021-01-27 11:25:00|7953.4|7943.4|7952.1|7942.1|7953.4|7943.4|7948.9|7938.9|125
1611747000000|2021-01-27 11:30:00|7951.9|7941.9|7943.1|7933.1|7954.9|7944.9|7942.6|7932.6|133
1611747300000|2021-01-27 11:35:00|7943.4|7933.4|7934.4|7924.4|7943.9|7933.9|7930.6|7920.6|173
1611747600000|2021-01-27 11:40:00|7934.6|7924.6|7922.4|7912.4|7934.9|7924.9|7918.4|7908.4|247
1611747900000|2021-01-27 11:45:00|7922.1|7912.1|7915.1|7905.1|7922.4|7912.4|7912.4|7902.4|312
1611748200000|2021-01-27 11:50:00|7915.4|7905.4|7923.6|7913.6|7929.6|7919.6|7913.6|7903.6|255
1611748500000|2021-01-27 11:55:00|7923.8|7913.8|7921.4|7911.4|7923.8|7913.8|7917.5|7907.5|194
1611748800000|2021-01-27 12:00:00|7921.5|7911.5|7922.6|7912.6|7924.4|7914.4|7919.4|7909.4|199
1611749100000|2021-01-27 12:05:00|7922.9|7912.9|7918.6|7908.6|7922.9|7912.9|7918.1|7908.1|163
1611749400000|2021-01-27 12:10:00|7918.9|7908.9|7915.6|7905.6|7919.9|7909.9|7913.1|7903.1|194
1611749700000|2021-01-27 12:15:00|7915.1|7905.1|7903.6|7893.6|7915.1|7905.1|7901.6|7891.6|261
1611750000000|2021-01-27 12:20:00|7903.9|7893.9|7912.6|7902.6|7912.9|7902.9|7901.9|7891.9|269
1611750300000|2021-01-27 12:25:00|7912.4|7902.4|7911.1|7901.1|7912.9|7902.9|7907.4|7897.4|220
1611750600000|2021-01-27 12:30:00|7910.9|7900.9|7902.9|7892.9|7912.9|7902.9|7898.9|7888.9|341
1611750900000|2021-01-27 12:35:00|7903.4|7893.4|7889.6|7879.6|7905.4|7895.4|7888.4|7878.4|184
1611751200000|2021-01-27 12:40:00|7889.9|7879.9|7888.6|7878.6|7898.6|7888.6|7888.4|7878.4|187
1611751500000|2021-01-27 12:45:00|7888.9|7878.9|7895.6|7885.6|7898.1|7888.1|7888.4|7878.4|200
1611751800000|2021-01-27 12:50:00|7895.4|7885.4|7893.1|7883.1|7896.9|7886.9|7889.1|7879.1|129
1611752100000|2021-01-27 12:55:00|7893.4|7883.4|7894.1|7884.1|7897.6|7887.6|7890.4|7880.4|188
1611752400000|2021-01-27 13:00:00|7894.4|7884.4|7901.4|7891.4|7908.1|7898.1|7890.6|7880.6|434
1611752700000|2021-01-27 13:05:00|7900.6|7890.6|7907.1|7897.1|7911.1|7901.1|7896.4|7886.4|321
1611753000000|2021-01-27 13:10:00|7907.4|7897.4|7918.6|7908.6|7919.1|7909.1|7902.6|7892.6|242
1611753300000|2021-01-27 13:15:00|7918.4|7908.4|7922.1|7912.1|7929.4|7919.4|7911.6|7901.6|331
1611753600000|2021-01-27 13:20:00|7922.6|7912.6|7929.9|7919.9|7930.9|7920.9|7920.9|7910.9|211
1611753900000|2021-01-27 13:25:00|7929.1|7919.1|7922.9|7912.9|7929.1|7919.1|7922.6|7912.6|147
1611754200000|2021-01-27 13:30:00|7923.1|7913.1|7902.6|7892.6|7924.1|7914.1|7900.4|7890.4|193
1611754500000|2021-01-27 13:35:00|7902.9|7892.9|7896.1|7886.1|7902.9|7892.9|7892.9|7882.9|277
1611754800000|2021-01-27 13:40:00|7895.6|7885.6|7894.9|7884.9|7899.9|7889.9|7891.9|7881.9|208
1611755100000|2021-01-27 13:45:00|7894.6|7884.6|7892.9|7882.9|7899.4|7889.4|7890.9|7880.9|192
1611755400000|2021-01-27 13:50:00|7892.6|7882.6|7882.9|7872.9|7894.1|7884.1|7882.6|7872.6|203
1611755700000|2021-01-27 13:55:00|7883.1|7873.1|7878.6|7868.6|7883.1|7873.1|7865.6|7855.6|325
1611756000000|2021-01-27 14:00:00|7878.4|7868.4|7868.6|7858.6|7878.4|7868.4|7866.6|7856.6|266
1611756300000|2021-01-27 14:05:00|7868.4|7858.4|7872.1|7862.1|7872.1|7862.1|7863.4|7853.4|288
1611756600000|2021-01-27 14:10:00|7871.9|7861.9|7864.6|7854.6|7879.1|7869.1|7863.9|7853.9|245
1611756900000|2021-01-27 14:15:00|7864.4|7854.4|7844.6|7834.6|7864.4|7854.4|7839.6|7829.6|420
1611757200000|2021-01-27 14:20:00|7843.9|7833.9|7827.6|7817.6|7847.1|7837.1|7826.4|7816.4|354
1611757500000|2021-01-27 14:25:00|7827.9|7817.9|7844.6|7834.6|7844.6|7834.6|7819.4|7809.4|347
1611757800000|2021-01-27 14:30:00|7844.4|7834.4|7819.4|7809.4|7844.6|7834.6|7810.6|7800.6|452
1611758100000|2021-01-27 14:35:00|7819.9|7809.9|7819.1|7809.1|7819.9|7809.9|7808.1|7798.1|411
1611758400000|2021-01-27 14:40:00|7818.4|7808.4|7786.9|7776.9|7818.4|7808.4|7786.9|7776.9|458
1611758700000|2021-01-27 14:45:00|7787.4|7777.4|7796.4|7786.4|7805.9|7795.9|7783.1|7773.1|374
1611759000000|2021-01-27 14:50:00|7796.1|7786.1|7825.4|7815.4|7828.6|7818.6|7783.9|7773.9|473
1611759300000|2021-01-27 14:55:00|7825.6|7815.6|7832.9|7822.9|7845.6|7835.6|7815.9|7805.9|421
1611759600000|2021-01-27 15:00:00|7831.6|7821.6|7856.6|7846.6|7862.4|7852.4|7815.1|7805.1|462
1611759900000|2021-01-27 15:05:00|7857.1|7847.1|7852.6|7842.6|7864.4|7854.4|7847.6|7837.6|346
1611760200000|2021-01-27 15:10:00|7852.9|7842.9|7852.4|7842.4|7862.1|7852.1|7845.6|7835.6|283
1611760500000|2021-01-27 15:15:00|7852.9|7842.9|7846.6|7836.6|7854.6|7844.6|7838.1|7828.1|296
1611760800000|2021-01-27 15:20:00|7846.9|7836.9|7865.9|7855.9|7866.4|7856.4|7845.6|7835.6|296
1611761100000|2021-01-27 15:25:00|7865.6|7855.6|7865.1|7855.1|7874.1|7864.1|7855.6|7845.6|234
1611761400000|2021-01-27 15:30:00|7865.6|7855.6|7867.1|7857.1|7877.6|7867.6|7857.6|7847.6|296
1611761700000|2021-01-27 15:35:00|7866.9|7856.9|7845.6|7835.6|7869.4|7859.4|7845.1|7835.1|281
1611762000000|2021-01-27 15:40:00|7845.4|7835.4|7844.4|7834.4|7852.6|7842.6|7840.4|7830.4|302
1611762300000|2021-01-27 15:45:00|7844.6|7834.6|7851.6|7841.6|7853|7843|7839.6|7829.6|235
1611762600000|2021-01-27 15:50:00|7851.9|7841.9|7855.1|7845.1|7857.1|7847.1|7841.9|7831.9|209
1611762900000|2021-01-27 15:55:00|7855.4|7845.4|7852.9|7842.9|7861.4|7851.4|7851.9|7841.9|240
1611763200000|2021-01-27 16:00:00|7853.6|7843.6|7843.4|7833.4|7854.6|7844.6|7838.6|7828.6|169
1611763500000|2021-01-27 16:05:00|7843.6|7833.6|7827.1|7817.1|7843.9|7833.9|7826.1|7816.1|172
1611763800000|2021-01-27 16:10:00|7826.6|7816.6|7819.6|7809.6|7832.4|7822.4|7817.1|7807.1|232
1611764100000|2021-01-27 16:15:00|7819.4|7809.4|7813.4|7803.4|7819.4|7809.4|7808.1|7798.1|182
1611764400000|2021-01-27 16:20:00|7813.6|7803.6|7814.1|7804.1|7823.6|7813.6|7811.6|7801.6|234
1611764700000|2021-01-27 16:25:00|7813.4|7803.4|7824.4|7814.4|7832.6|7822.6|7813.4|7803.4|249
1611765000000|2021-01-27 16:30:00|7824.6|7814.6|7807.4|7797.4|7826.9|7816.9|7807.4|7797.4|208
1611765300000|2021-01-27 16:35:00|7807.9|7797.9|7816.6|7806.6|7823.4|7813.4|7807.9|7797.9|208
1611765600000|2021-01-27 16:40:00|7816.4|7806.4|7826.1|7816.1|7826.1|7816.1|7815.4|7805.4|152
1611765900000|2021-01-27 16:45:00|7825.6|7815.6|7826.6|7816.6|7838.4|7828.4|7822.3|7812.3|209
1611766200000|2021-01-27 16:50:00|7826.9|7816.9|7824.1|7814.1|7828.6|7818.6|7820.9|7810.9|144
1611766500000|2021-01-27 16:55:00|7824.6|7814.6|7823.9|7813.9|7830.1|7820.1|7821.4|7811.4|202
1611766800000|2021-01-27 17:00:00|7823.6|7813.6|7818.9|7808.9|7826.4|7816.4|7817.6|7807.6|127
1611767100000|2021-01-27 17:05:00|7818.6|7808.6|7832.9|7822.9|7833.9|7823.9|7818.6|7808.6|210
1611767400000|2021-01-27 17:10:00|7833.1|7823.1|7851.1|7841.1|7854.9|7844.9|7832.6|7822.6|199
1611767700000|2021-01-27 17:15:00|7851.6|7841.6|7846.9|7836.9|7851.6|7841.6|7845.6|7835.6|97
1611768000000|2021-01-27 17:20:00|7847.1|7837.1|7848.9|7838.9|7849.6|7839.6|7846.4|7836.4|100
1611768300000|2021-01-27 17:25:00|7849.1|7839.1|7854.1|7844.1|7856.1|7846.1|7848.1|7838.1|115
1611768600000|2021-01-27 17:30:00|7854.4|7844.4|7847.4|7837.4|7855.1|7845.1|7846.9|7836.9|176
1611768900000|2021-01-27 17:35:00|7847.6|7837.6|7854.9|7844.9|7855.6|7845.6|7845.4|7835.4|171
1611769200000|2021-01-27 17:40:00|7855.4|7845.4|7860.1|7850.1|7864.4|7854.4|7854.6|7844.6|179
1611769500000|2021-01-27 17:45:00|7859.4|7849.4|7856.4|7846.4|7859.4|7849.4|7851.9|7841.9|126
1611769800000|2021-01-27 17:50:00|7856.6|7846.6|7859.6|7849.6|7866.1|7856.1|7853.4|7843.4|133
1611770100000|2021-01-27 17:55:00|7859.4|7849.4|7858|7848|7864|7854|7849.9|7839.9|167
1611795600000|2021-01-28 01:00:00|7814.4|7804.4|7820.9|7810.9|7823.3|7813.3|7812.9|7802.9|183
1611795900000|2021-01-28 01:05:00|7821.1|7811.1|7812.6|7802.6|7821.1|7811.1|7808.6|7798.6|246
1611796200000|2021-01-28 01:10:00|7812.9|7802.9|7810.1|7800.1|7818.9|7808.9|7808.4|7798.4|239
1611796500000|2021-01-28 01:15:00|7810|7800|7812.9|7802.9|7813.1|7803.1|7800.1|7790.1|227
1611796800000|2021-01-28 01:20:00|7812.6|7802.6|7813.1|7803.1|7815.9|7805.9|7807.1|7797.1|153
1611797100000|2021-01-28 01:25:00|7812.6|7802.6|7816.9|7806.9|7817.1|7807.1|7810.1|7800.1|148
1611797400000|2021-01-28 01:30:00|7816.6|7806.6|7801.9|7791.9|7816.9|7806.9|7801.6|7791.6|341
1611797700000|2021-01-28 01:35:00|7801.5|7791.5|7804.6|7794.6|7806.9|7796.9|7795.6|7785.6|174
1611798000000|2021-01-28 01:40:00|7804.9|7794.9|7822.1|7812.1|7822.1|7812.1|7803.9|7793.9|206
1611798300000|2021-01-28 01:45:00|7822.3|7812.3|7824.1|7814.1|7826.1|7816.1|7817.9|7807.9|248
1611798600000|2021-01-28 01:50:00|7823.8|7813.8|7834.6|7824.6|7838.4|7828.4|7823.1|7813.1|299
1611798900000|2021-01-28 01:55:00|7834.5|7824.5|7837.9|7827.9|7845.4|7835.4|7834.5|7824.5|320
1611799200000|2021-01-28 02:00:00|7837.8|7827.8|7844.1|7834.1|7845.9|7835.9|7834.1|7824.1|203
1611799500000|2021-01-28 02:05:00|7843.5|7833.5|7832.9|7822.9|7843.5|7833.5|7829.9|7819.9|180
1611799800000|2021-01-28 02:10:00|7833.3|7823.3|7836.6|7826.6|7837.4|7827.4|7832.4|7822.4|178
1611800100000|2021-01-28 02:15:00|7836.4|7826.4|7838.9|7828.9|7840.1|7830.1|7835.4|7825.4|90
1611800400000|2021-01-28 02:20:00|7838.6|7828.6|7838.4|7828.4|7843.9|7833.9|7837.9|7827.9|84
1611800700000|2021-01-28 02:25:00|7837.9|7827.9|7838.6|7828.6|7838.9|7828.9|7836.8|7826.8|80
1611801000000|2021-01-28 02:30:00|7838.4|7828.4|7838.4|7828.4|7838.4|7828.4|7832.1|7822.1|142
1611801300000|2021-01-28 02:35:00|7838.1|7828.1|7832.8|7822.8|7839.9|7829.9|7830.4|7820.4|208
1611801600000|2021-01-28 02:40:00|7832.6|7822.6|7823.6|7813.6|7836.8|7826.8|7823.6|7813.6|210
1611801900000|2021-01-28 02:45:00|7823.4|7813.4|7821.9|7811.9|7825.9|7815.9|7820.6|7810.6|140
1611802200000|2021-01-28 02:50:00|7821.8|7811.8|7819.4|7809.4|7822.4|7812.4|7818.9|7808.9|111
1611802500000|2021-01-28 02:55:00|7819.9|7809.9|7834.4|7824.4|7835.6|7825.6|7817.6|7807.6|161
1611802800000|2021-01-28 03:00:00|7833.9|7823.9|7830.4|7820.4|7833.9|7823.9|7827.9|7817.9|140
1611803100000|2021-01-28 03:05:00|7830.1|7820.1|7829.6|7819.6|7831.4|7821.4|7826.1|7816.1|186
1611803400000|2021-01-28 03:10:00|7829.4|7819.4|7829.6|7819.6|7832.9|7822.9|7825.4|7815.4|161
1611803700000|2021-01-28 03:15:00|7829.5|7819.5|7832.4|7822.4|7832.9|7822.9|7828.9|7818.9|140
1611804000000|2021-01-28 03:20:00|7832.6|7822.6|7829.9|7819.9|7834.4|7824.4|7829.5|7819.5|128
1611804300000|2021-01-28 03:25:00|7830.1|7820.1|7831.1|7821.1|7834.1|7824.1|7828.1|7818.1|140
1611804600000|2021-01-28 03:30:00|7831|7821|7832.4|7822.4|7834.1|7824.1|7829.4|7819.4|98
1611804900000|2021-01-28 03:35:00|7832|7822|7831|7821|7833.9|7823.9|7828.6|7818.6|59
1611805200000|2021-01-28 03:40:00|7830|7820|7830.8|7820.8|7832.9|7822.9|7829.9|7819.9|43
1611805500000|2021-01-28 03:45:00|7831.1|7821.1|7828.6|7818.6|7832.4|7822.4|7828|7818|65
1611805800000|2021-01-28 03:50:00|7828.4|7818.4|7828.1|7818.1|7828.4|7818.4|7826.1|7816.1|36
1611806100000|2021-01-28 03:55:00|7828|7818|7829.9|7819.9|7830.1|7820.1|7827.4|7817.4|41
1611806400000|2021-01-28 04:00:00|7830.1|7820.1|7830.9|7820.9|7831.1|7821.1|7829.4|7819.4|32
1611806700000|2021-01-28 04:05:00|7830.1|7820.1|7828.9|7818.9|7832|7822|7828.9|7818.9|36
1611807000000|2021-01-28 04:10:00|7829.4|7819.4|7830.1|7820.1|7830.6|7820.6|7828.5|7818.5|34
1611807300000|2021-01-28 04:15:00|7830.6|7820.6|7830.6|7820.6|7831.9|7821.9|7830.1|7820.1|27
1611807600000|2021-01-28 04:20:00|7830.4|7820.4|7827.1|7817.1|7830.4|7820.4|7827.1|7817.1|31
1611807900000|2021-01-28 04:25:00|7827.4|7817.4|7826.9|7816.9|7827.9|7817.9|7823.6|7813.6|56
1611808200000|2021-01-28 04:30:00|7827.1|7817.1|7825.6|7815.6|7830.9|7820.9|7824.9|7814.9|86
1611808500000|2021-01-28 04:35:00|7826.1|7816.1|7825.6|7815.6|7826.6|7816.6|7824.9|7814.9|67
1611808800000|2021-01-28 04:40:00|7825.9|7815.9|7826.6|7816.6|7828.6|7818.6|7825.9|7815.9|49
1611809100000|2021-01-28 04:45:00|7826.4|7816.4|7828.6|7818.6|7828.9|7818.9|7826.4|7816.4|24
1611809400000|2021-01-28 04:50:00|7828.4|7818.4|7827.9|7817.9|7828.4|7818.4|7825.9|7815.9|34
1611809700000|2021-01-28 04:55:00|7827.8|7817.8|7826.9|7816.9|7828.6|7818.6|7825.9|7815.9|45
1611810000000|2021-01-28 05:00:00|7826.5|7816.5|7833|7823|7833.3|7823.3|7826.4|7816.4|83
1611810300000|2021-01-28 05:05:00|7833.1|7823.1|7837.4|7827.4|7841.1|7831.1|7832.1|7822.1|80
1611810600000|2021-01-28 05:10:00|7837.1|7827.1|7841.9|7831.9|7842|7832|7835.1|7825.1|61
1611810900000|2021-01-28 05:15:00|7841.6|7831.6|7843.9|7833.9|7845.6|7835.6|7841.1|7831.1|112
1611811200000|2021-01-28 05:20:00|7844.1|7834.1|7838.6|7828.6|7845.4|7835.4|7838.1|7828.1|61
1611811500000|2021-01-28 05:25:00|7838.4|7828.4|7843.1|7833.1|7846.1|7836.1|7838|7828|78
1611811800000|2021-01-28 05:30:00|7843.4|7833.4|7843.3|7833.3|7848.9|7838.9|7842.1|7832.1|218
1611812100000|2021-01-28 05:35:00|7843.1|7833.1|7835.4|7825.4|7843.1|7833.1|7831.6|7821.6|200
1611812400000|2021-01-28 05:40:00|7835.6|7825.6|7827|7817|7836.9|7826.9|7826.6|7816.6|169
1611812700000|2021-01-28 05:45:00|7827.1|7817.1|7826.4|7816.4|7828.4|7818.4|7822.1|7812.1|207
1611813000000|2021-01-28 05:50:00|7826.1|7816.1|7822.9|7812.9|7826.1|7816.1|7819.4|7809.4|120
1611813300000|2021-01-28 05:55:00|7822.6|7812.6|7825.9|7815.9|7829.1|7819.1|7821.9|7811.9|118
1611813600000|2021-01-28 06:00:00|7826.4|7816.4|7814.1|7804.1|7826.4|7816.4|7812.6|7802.6|185
1611813900000|2021-01-28 06:05:00|7814.4|7804.4|7816.1|7806.1|7823.8|7813.8|7814.4|7804.4|167
1611814200000|2021-01-28 06:10:00|7815.9|7805.9|7815.8|7805.8|7817.6|7807.6|7812.1|7802.1|178
1611814500000|2021-01-28 06:15:00|7816|7806|7811.1|7801.1|7818.9|7808.9|7811.1|7801.1|184
1611814800000|2021-01-28 06:20:00|7810|7800|7807.6|7797.6|7813.6|7803.6|7806.6|7796.6|278
1611815100000|2021-01-28 06:25:00|7807.9|7797.9|7804.1|7794.1|7808.4|7798.4|7801.6|7791.6|131
1611815400000|2021-01-28 06:30:00|7804.4|7794.4|7798.5|7788.5|7804.9|7794.9|7798.5|7788.5|112
1611815700000|2021-01-28 06:35:00|7798.4|7788.4|7795.9|7785.9|7798.5|7788.5|7792.4|7782.4|142
1611816000000|2021-01-28 06:40:00|7796.1|7786.1|7800.6|7790.6|7800.9|7790.9|7792.6|7782.6|100
1611816300000|2021-01-28 06:45:00|7800.8|7790.8|7800.8|7790.8|7804.5|7794.5|7797.9|7787.9|140
1611816600000|2021-01-28 06:50:00|7801.1|7791.1|7804.9|7794.9|7805.4|7795.4|7799.6|7789.6|128
1611816900000|2021-01-28 06:55:00|7805.6|7795.6|7810.3|7800.3|7814.9|7804.9|7805.1|7795.1|166
1611817200000|2021-01-28 07:00:00|7809.9|7799.9|7801.4|7791.4|7809.9|7799.9|7800|7790|106
1611817500000|2021-01-28 07:05:00|7801.6|7791.6|7790.1|7780.1|7805.1|7795.1|7786|7776|134
1611817800000|2021-01-28 07:10:00|7790.4|7780.4|7795.9|7785.9|7797.4|7787.4|7788.4|7778.4|135
1611818100000|2021-01-28 07:15:00|7795.8|7785.8|7793.6|7783.6|7797.4|7787.4|7790.9|7780.9|89
1611818400000|2021-01-28 07:20:00|7793.1|7783.1|7784.1|7774.1|7793.1|7783.1|7782.5|7772.5|95
1611818700000|2021-01-28 07:25:00|7784.4|7774.4|7783.1|7773.1|7787.6|7777.6|7782.4|7772.4|83
1611819000000|2021-01-28 07:30:00|7782.9|7772.9|7768.6|7758.6|7785.6|7775.6|7768.6|7758.6|150
1611819300000|2021-01-28 07:35:00|7768.9|7758.9|7768.4|7758.4|7773.9|7763.9|7767.4|7757.4|157
1611819600000|2021-01-28 07:40:00|7768.1|7758.1|7766.9|7756.9|7774.4|7764.4|7766.9|7756.9|119
1611819900000|2021-01-28 07:45:00|7767.4|7757.4|7775.1|7765.1|7780.9|7770.9|7766.1|7756.1|210
1611820200000|2021-01-28 07:50:00|7775.6|7765.6|7772.6|7762.6|7775.6|7765.6|7771.9|7761.9|133
1611820500000|2021-01-28 07:55:00|7772.9|7762.9|7771.9|7761.9|7775.4|7765.4|7771.4|7761.4|147
1611820800000|2021-01-28 08:00:00|7771.6|7761.6|7773.9|7763.9|7780.1|7770.1|7770.9|7760.9|298
1611821100000|2021-01-28 08:05:00|7773.6|7763.6|7773.6|7763.6|7778.9|7768.9|7772.1|7762.1|319
1611821400000|2021-01-28 08:10:00|7773.9|7763.9|7777.1|7767.1|7777.6|7767.6|7768.1|7758.1|315
1611821700000|2021-01-28 08:15:00|7777.4|7767.4|7769.9|7759.9|7783.6|7773.6|7769.6|7759.6|240
1611822000000|2021-01-28 08:20:00|7770.1|7760.1|7771.9|7761.9|7774.4|7764.4|7766.9|7756.9|211
1611822300000|2021-01-28 08:25:00|7771.6|7761.6|7766.4|7756.4|7774.9|7764.9|7763.9|7753.9|153
1611822600000|2021-01-28 08:30:00|7766.1|7756.1|7765.4|7755.4|7769.9|7759.9|7762.4|7752.4|152
1611822900000|2021-01-28 08:35:00|7764.9|7754.9|7758.9|7748.9|7765.6|7755.6|7758.4|7748.4|172
1611823200000|2021-01-28 08:40:00|7758.6|7748.6|7749.6|7739.6|7759.4|7749.4|7740.6|7730.6|228
1611823500000|2021-01-28 08:45:00|7749.4|7739.4|7729.1|7719.1|7749.6|7739.6|7727.9|7717.9|263
1611823800000|2021-01-28 08:50:00|7728.9|7718.9|7744.9|7734.9|7745.9|7735.9|7727.6|7717.6|294
1611824100000|2021-01-28 08:55:00|7745.6|7735.6|7748.4|7738.4|7749.6|7739.6|7741.4|7731.4|255
1611824400000|2021-01-28 09:00:00|7747.6|7737.6|7756.9|7746.9|7756.9|7746.9|7743.1|7733.1|245
1611824700000|2021-01-28 09:05:00|7756.6|7746.6|7755.9|7745.9|7767.1|7757.1|7755.9|7745.9|268
1611825000000|2021-01-28 09:10:00|7755.6|7745.6|7754.1|7744.1|7755.9|7745.9|7748.1|7738.1|257
1611825300000|2021-01-28 09:15:00|7753.9|7743.9|7751.1|7741.1|7762.1|7752.1|7751.1|7741.1|271
1611825600000|2021-01-28 09:20:00|7750.9|7740.9|7744.4|7734.4|7752.5|7742.5|7741.3|7731.3|188
1611825900000|2021-01-28 09:25:00|7744.9|7734.9|7736.4|7726.4|7751.4|7741.4|7736.4|7726.4|210
1611826200000|2021-01-28 09:30:00|7736.6|7726.6|7723.4|7713.4|7737.9|7727.9|7719.1|7709.1|285
1611826500000|2021-01-28 09:35:00|7723.3|7713.3|7714.5|7704.5|7723.3|7713.3|7710.8|7700.8|178
1611826800000|2021-01-28 09:40:00|7714.8|7704.8|7727.3|7717.3|7727.6|7717.6|7711.5|7701.5|226
1611827100000|2021-01-28 09:45:00|7726.6|7716.6|7746.9|7736.9|7752|7742|7726.3|7716.3|205
1611827400000|2021-01-28 09:50:00|7747.3|7737.3|7753.6|7743.6|7758.4|7748.4|7747.3|7737.3|186
1611827700000|2021-01-28 09:55:00|7755.1|7745.1|7749.6|7739.6|7755.1|7745.1|7746.9|7736.9|153
1611828000000|2021-01-28 10:00:00|7749.5|7739.5|7748.5|7738.5|7753.6|7743.6|7747.9|7737.9|164
1611828300000|2021-01-28 10:05:00|7748.8|7738.8|7750.6|7740.6|7753.9|7743.9|7738.1|7728.1|202
1611828600000|2021-01-28 10:10:00|7750.9|7740.9|7739.4|7729.4|7753.1|7743.1|7737.4|7727.4|153
1611828900000|2021-01-28 10:15:00|7739.1|7729.1|7748.4|7738.4|7748.9|7738.9|7728.4|7718.4|208
1611829200000|2021-01-28 10:20:00|7748.6|7738.6|7746.9|7736.9|7749.9|7739.9|7741.3|7731.3|189
1611829500000|2021-01-28 10:25:00|7747.1|7737.1|7741.4|7731.4|7749.9|7739.9|7738.3|7728.3|212
1611829800000|2021-01-28 10:30:00|7741.3|7731.3|7743.4|7733.4|7745.9|7735.9|7730.5|7720.5|188
1611830100000|2021-01-28 10:35:00|7743.1|7733.1|7744.9|7734.9|7746.6|7736.6|7740.9|7730.9|167
1611830400000|2021-01-28 10:40:00|7744.8|7734.8|7747.1|7737.1|7747.9|7737.9|7743.6|7733.6|136
1611830700000|2021-01-28 10:45:00|7747.4|7737.4|7738.9|7728.9|7750.4|7740.4|7735.9|7725.9|153
1611831000000|2021-01-28 10:50:00|7739.1|7729.1|7742.6|7732.6|7745.1|7735.1|7738.1|7728.1|124
1611831300000|2021-01-28 10:55:00|7742.9|7732.9|7740.4|7730.4|7749.1|7739.1|7740.4|7730.4|124
1611831600000|2021-01-28 11:00:00|7739.4|7729.4|7736.9|7726.9|7742.6|7732.6|7736.4|7726.4|112
1611831900000|2021-01-28 11:05:00|7736.4|7726.4|7749.6|7739.6|7750.9|7740.9|7734.6|7724.6|138
1611832200000|2021-01-28 11:10:00|7749.4|7739.4|7749.9|7739.9|7750.9|7740.9|7744.1|7734.1|112
1611832500000|2021-01-28 11:15:00|7749.6|7739.6|7757.4|7747.4|7757.6|7747.6|7746.9|7736.9|158
1611832800000|2021-01-28 11:20:00|7757.6|7747.6|7755.9|7745.9|7761.6|7751.6|7755.1|7745.1|157
1611833100000|2021-01-28 11:25:00|7755.6|7745.6|7759.1|7749.1|7762.6|7752.6|7755.1|7745.1|71
1611833400000|2021-01-28 11:30:00|7758.9|7748.9|7765.4|7755.4|7771.4|7761.4|7758.9|7748.9|117
1611833700000|2021-01-28 11:35:00|7765.1|7755.1|7762.9|7752.9|7765.1|7755.1|7759.4|7749.4|84
1611834000000|2021-01-28 11:40:00|7762.6|7752.6|7755.4|7745.4|7765.1|7755.1|7753.6|7743.6|100
1611834300000|2021-01-28 11:45:00|7755.1|7745.1|7759.9|7749.9|7761.6|7751.6|7755.1|7745.1|102
1611834600000|2021-01-28 11:50:00|7759.6|7749.6|7754.1|7744.1|7759.9|7749.9|7753.4|7743.4|120
1611834900000|2021-01-28 11:55:00|7754.4|7744.4|7754.6|7744.6|7762.4|7752.4|7753.4|7743.4|74
1611835200000|2021-01-28 12:00:00|7754.4|7744.4|7758.4|7748.4|7758.9|7748.9|7749.9|7739.9|147
1611835500000|2021-01-28 12:05:00|7757.9|7747.9|7767.1|7757.1|7772.1|7762.1|7757.9|7747.9|172
1611835800000|2021-01-28 12:10:00|7766.9|7756.9|7773.6|7763.6|7777.1|7767.1|7765.1|7755.1|178
1611836100000|2021-01-28 12:15:00|7774.1|7764.1|7779.4|7769.4|7779.9|7769.9|7772.9|7762.9|92
1611836400000|2021-01-28 12:20:00|7778.9|7768.9|7776.6|7766.6|7779.9|7769.9|7776.4|7766.4|74
1611836700000|2021-01-28 12:25:00|7776.9|7766.9|7795.4|7785.4|7798.6|7788.6|7776.9|7766.9|195
1611837000000|2021-01-28 12:30:00|7795.6|7785.6|7784.1|7774.1|7795.9|7785.9|7783.6|7773.6|219
1611837300000|2021-01-28 12:35:00|7783.9|7773.9|7785.9|7775.9|7789.9|7779.9|7783.6|7773.6|135
1611837600000|2021-01-28 12:40:00|7785.6|7775.6|7784.9|7774.9|7785.6|7775.6|7782.9|7772.9|94
1611837900000|2021-01-28 12:45:00|7785.1|7775.1|7787.6|7777.6|7788.4|7778.4|7779.4|7769.4|93
1611838200000|2021-01-28 12:50:00|7787.4|7777.4|7792.1|7782.1|7794.9|7784.9|7787.4|7777.4|90
1611838500000|2021-01-28 12:55:00|7791.9|7781.9|7793.9|7783.9|7794.1|7784.1|7787.4|7777.4|130
1611838800000|2021-01-28 13:00:00|7793.6|7783.6|7792.4|7782.4|7807.4|7797.4|7789.9|7779.9|452
1611839100000|2021-01-28 13:05:00|7792.1|7782.1|7809.9|7799.9|7812.1|7802.1|7791.9|7781.9|354
1611839400000|2021-01-28 13:10:00|7810.6|7800.6|7803.1|7793.1|7816.4|7806.4|7799.6|7789.6|339
1611839700000|2021-01-28 13:15:00|7803.4|7793.4|7803.9|7793.9|7804.1|7794.1|7795.1|7785.1|255
1611840000000|2021-01-28 13:20:00|7803.6|7793.6|7812.1|7802.1|7815.6|7805.6|7801.6|7791.6|242
1611840300000|2021-01-28 13:25:00|7812.6|7802.6|7812.6|7802.6|7816.4|7806.4|7811.4|7801.4|105
1611840600000|2021-01-28 13:30:00|7812.9|7802.9|7828.1|7818.1|7828.1|7818.1|7811.1|7801.1|235
1611840900000|2021-01-28 13:35:00|7828.4|7818.4|7840.4|7830.4|7842.6|7832.6|7824.8|7814.8|357
1611841200000|2021-01-28 13:40:00|7840.6|7830.6|7860.1|7850.1|7863.6|7853.6|7837.6|7827.6|523
1611841500000|2021-01-28 13:45:00|7860.4|7850.4|7871.1|7861.1|7871.6|7861.6|7859.9|7849.9|442
1611841800000|2021-01-28 13:50:00|7870.6|7860.6|7877.1|7867.1|7879.9|7869.9|7866.4|7856.4|412
1611842100000|2021-01-28 13:55:00|7877.6|7867.6|7885.4|7875.4|7885.9|7875.9|7871.9|7861.9|389
1611842400000|2021-01-28 14:00:00|7885.1|7875.1|7898.1|7888.1|7902.6|7892.6|7885.1|7875.1|430
1611842700000|2021-01-28 14:05:00|7898.4|7888.4|7888.1|7878.1|7903.1|7893.1|7885.6|7875.6|413
1611843000000|2021-01-28 14:10:00|7888.4|7878.4|7894.1|7884.1|7896.6|7886.6|7888.4|7878.4|279
1611843300000|2021-01-28 14:15:00|7893.9|7883.9|7899.1|7889.1|7903.4|7893.4|7893.4|7883.4|222
1611843600000|2021-01-28 14:20:00|7898.9|7888.9|7913.9|7903.9|7915.4|7905.4|7898.9|7888.9|269
1611843900000|2021-01-28 14:25:00|7914.6|7904.6|7917.6|7907.6|7922.1|7912.1|7911.9|7901.9|369
1611844200000|2021-01-28 14:30:00|7915.9|7905.9|7918.9|7908.9|7932.4|7922.4|7910.9|7900.9|394
1611844500000|2021-01-28 14:35:00|7918.6|7908.6|7903.6|7893.6|7925.1|7915.1|7903.6|7893.6|396
1611844800000|2021-01-28 14:40:00|7902.6|7892.6|7921.6|7911.6|7931.4|7921.4|7901.4|7891.4|398
1611845100000|2021-01-28 14:45:00|7922.1|7912.1|7904.9|7894.9|7926.4|7916.4|7900.1|7890.1|343
1611845400000|2021-01-28 14:50:00|7905.1|7895.1|7905.6|7895.6|7913.1|7903.1|7902.6|7892.6|289
1611845700000|2021-01-28 14:55:00|7905.1|7895.1|7891.4|7881.4|7906.4|7896.4|7886.6|7876.6|447
1611846000000|2021-01-28 15:00:00|7892.9|7882.9|7903.4|7893.4|7909.4|7899.4|7891.1|7881.1|467
1611846300000|2021-01-28 15:05:00|7902.9|7892.9|7910.9|7900.9|7915.6|7905.6|7902.1|7892.1|387
1611846600000|2021-01-28 15:10:00|7910.6|7900.6|7914.4|7904.4|7921.9|7911.9|7910.6|7900.6|412
1611846900000|2021-01-28 15:15:00|7914.1|7904.1|7912.4|7902.4|7921.9|7911.9|7907.4|7897.4|431
1611847200000|2021-01-28 15:20:00|7911.9|7901.9|7910.9|7900.9|7920.4|7910.4|7910.4|7900.4|340
1611847500000|2021-01-28 15:25:00|7910.6|7900.6|7912.1|7902.1|7918.4|7908.4|7909.6|7899.6|275
1611847800000|2021-01-28 15:30:00|7912.4|7902.4|7911.6|7901.6|7920.6|7910.6|7911.4|7901.4|315
1611848100000|2021-01-28 15:35:00|7911.9|7901.9|7908.4|7898.4|7915.4|7905.4|7905.1|7895.1|285
1611848400000|2021-01-28 15:40:00|7908.6|7898.6|7910.6|7900.6|7912.9|7902.9|7902.9|7892.9|300
1611848700000|2021-01-28 15:45:00|7910.9|7900.9|7910.9|7900.9|7913.4|7903.4|7907.4|7897.4|313
1611849000000|2021-01-28 15:50:00|7910.6|7900.6|7906.6|7896.6|7911.4|7901.4|7903.6|7893.6|245
1611849300000|2021-01-28 15:55:00|7906.9|7896.9|7904.9|7894.9|7910.1|7900.1|7902.9|7892.9|271
1611849600000|2021-01-28 16:00:00|7904.6|7894.6|7907.1|7897.1|7912.1|7902.1|7904.4|7894.4|297
1611849900000|2021-01-28 16:05:00|7906.9|7896.9|7909.1|7899.1|7914.4|7904.4|7906.9|7896.9|187
1611850200000|2021-01-28 16:10:00|7909.4|7899.4|7907.4|7897.4|7911.4|7901.4|7904.9|7894.9|186
1611850500000|2021-01-28 16:15:00|7907.6|7897.6|7903.6|7893.6|7913.4|7903.4|7902.9|7892.9|165
1611850800000|2021-01-28 16:20:00|7903.9|7893.9|7893.6|7883.6|7904.9|7894.9|7893.6|7883.6|163
1611851100000|2021-01-28 16:25:00|7893.9|7883.9|7895.4|7885.4|7900.1|7890.1|7893.4|7883.4|212
1611851400000|2021-01-28 16:30:00|7895.6|7885.6|7904.9|7894.9|7906.1|7896.1|7893.9|7883.9|205
1611851700000|2021-01-28 16:35:00|7904.6|7894.6|7896.4|7886.4|7909.6|7899.6|7893.6|7883.6|208
1611852000000|2021-01-28 16:40:00|7896.6|7886.6|7885.9|7875.9|7897.4|7887.4|7884.1|7874.1|155
1611852300000|2021-01-28 16:45:00|7886.1|7876.1|7877.9|7867.9|7886.6|7876.6|7872.9|7862.9|284
1611852600000|2021-01-28 16:50:00|7877.4|7867.4|7886.6|7876.6|7888.9|7878.9|7876.9|7866.9|155
1611852900000|2021-01-28 16:55:00|7886.9|7876.9|7883.6|7873.6|7890.4|7880.4|7881.1|7871.1|236
1611853200000|2021-01-28 17:00:00|7883.9|7873.9|7882.6|7872.6|7889.9|7879.9|7879.4|7869.4|145
1611853500000|2021-01-28 17:05:00|7882.9|7872.9|7883.1|7873.1|7891.4|7881.4|7880|7870|145
1611853800000|2021-01-28 17:10:00|7882.9|7872.9|7879.1|7869.1|7883.6|7873.6|7873.9|7863.9|164
1611854100000|2021-01-28 17:15:00|7879.4|7869.4|7883.4|7873.4|7884.1|7874.1|7876.4|7866.4|175
1611854400000|2021-01-28 17:20:00|7883.6|7873.6|7889.6|7879.6|7889.6|7879.6|7880.6|7870.6|157
1611854700000|2021-01-28 17:25:00|7889.4|7879.4|7889.9|7879.9|7890.1|7880.1|7886.4|7876.4|107
1611855000000|2021-01-28 17:30:00|7890.4|7880.4|7894.6|7884.6|7896.6|7886.6|7889.1|7879.1|91
1611855300000|2021-01-28 17:35:00|7894.4|7884.4|7892.9|7882.9|7895.1|7885.1|7887.4|7877.4|78
1611855600000|2021-01-28 17:40:00|7892.6|7882.6|7891.6|7881.6|7892.6|7882.6|7884.9|7874.9|95
1611855900000|2021-01-28 17:45:00|7891.1|7881.1|7887.4|7877.4|7895.1|7885.1|7887.1|7877.1|146
1611856200000|2021-01-28 17:50:00|7887.1|7877.1|7879.1|7869.1|7887.4|7877.4|7878.1|7868.1|166
1611856500000|2021-01-28 17:55:00|7878.9|7868.9|7887.1|7877.1|7890.8|7880.8|7878|7868|197
1611882000000|2021-01-29 01:00:00|7879.9|7869.9|7887.1|7877.1|7888.9|7878.9|7879.6|7869.6|101
1611882300000|2021-01-29 01:05:00|7887.4|7877.4|7884.1|7874.1|7887.4|7877.4|7880.9|7870.9|99
1611882600000|2021-01-29 01:10:00|7884.4|7874.4|7891.4|7881.4|7895.4|7885.4|7883.4|7873.4|138
1611882900000|2021-01-29 01:15:00|7891.6|7881.6|7887.4|7877.4|7892.6|7882.6|7883.4|7873.4|155
1611883200000|2021-01-29 01:20:00|7887.1|7877.1|7896.6|7886.6|7897.9|7887.9|7887.1|7877.1|141
1611883500000|2021-01-29 01:25:00|7897.1|7887.1|7896.9|7886.9|7901.6|7891.6|7893.1|7883.1|148
1611883800000|2021-01-29 01:30:00|7897.1|7887.1|7896.1|7886.1|7903.1|7893.1|7895.6|7885.6|284
1611884100000|2021-01-29 01:35:00|7896.4|7886.4|7889.6|7879.6|7898.4|7888.4|7889.6|7879.6|110
1611884400000|2021-01-29 01:40:00|7889.9|7879.9|7894.4|7884.4|7894.6|7884.6|7888.9|7878.9|156
1611884700000|2021-01-29 01:45:00|7894.6|7884.6|7880.9|7870.9|7894.6|7884.6|7880.1|7870.1|166
1611885000000|2021-01-29 01:50:00|7881.1|7871.1|7868.6|7858.6|7882.6|7872.6|7868.4|7858.4|212
1611885300000|2021-01-29 01:55:00|7868.9|7858.9|7868.9|7858.9|7874.3|7864.3|7868.4|7858.4|164
1611885600000|2021-01-29 02:00:00|7868.6|7858.6|7866.9|7856.9|7873.1|7863.1|7866.6|7856.6|151
1611885900000|2021-01-29 02:05:00|7865.6|7855.6|7866.4|7856.4|7870.1|7860.1|7862.9|7852.9|159
1611886200000|2021-01-29 02:10:00|7866.3|7856.3|7876.5|7866.5|7876.6|7866.6|7866.3|7856.3|121
1611886500000|2021-01-29 02:15:00|7875.9|7865.9|7874.9|7864.9|7879.6|7869.6|7874.1|7864.1|100
1611886800000|2021-01-29 02:20:00|7875.1|7865.1|7874.3|7864.3|7876.4|7866.4|7873.6|7863.6|73
1611887100000|2021-01-29 02:25:00|7874.1|7864.1|7878.1|7868.1|7878.9|7868.9|7873.1|7863.1|118
1611887400000|2021-01-29 02:30:00|7877.6|7867.6|7871.6|7861.6|7877.6|7867.6|7868.1|7858.1|128
1611887700000|2021-01-29 02:35:00|7872.1|7862.1|7861.4|7851.4|7877.9|7867.9|7860.6|7850.6|162
1611888000000|2021-01-29 02:40:00|7861.1|7851.1|7866.9|7856.9|7868.4|7858.4|7860.6|7850.6|189
1611888300000|2021-01-29 02:45:00|7866.6|7856.6|7875.4|7865.4|7875.4|7865.4|7863.6|7853.6|126
1611888600000|2021-01-29 02:50:00|7875.1|7865.1|7880.6|7870.6|7881.4|7871.4|7871.6|7861.6|115
1611888900000|2021-01-29 02:55:00|7880.8|7870.8|7876.9|7866.9|7880.9|7870.9|7875.6|7865.6|143
1611889200000|2021-01-29 03:00:00|7877.1|7867.1|7871.1|7861.1|7879.9|7869.9|7870.9|7860.9|191
1611889500000|2021-01-29 03:05:00|7870.9|7860.9|7877.1|7867.1|7877.6|7867.6|7867.4|7857.4|210
1611889800000|2021-01-29 03:10:00|7877.4|7867.4|7873.6|7863.6|7879.9|7869.9|7873|7863|194
1611890100000|2021-01-29 03:15:00|7873.4|7863.4|7873.6|7863.6|7875.1|7865.1|7870.1|7860.1|136
1611890400000|2021-01-29 03:20:00|7873.9|7863.9|7870.9|7860.9|7876.3|7866.3|7867.9|7857.9|212
1611890700000|2021-01-29 03:25:00|7870.6|7860.6|7869.9|7859.9|7875.9|7865.9|7869.8|7859.8|134
1611891000000|2021-01-29 03:30:00|7870.4|7860.4|7862.6|7852.6|7870.4|7860.4|7861.9|7851.9|96
1611891300000|2021-01-29 03:35:00|7862.9|7852.9|7858.1|7848.1|7865.9|7855.9|7858.1|7848.1|109
1611891600000|2021-01-29 03:40:00|7858.6|7848.6|7862.4|7852.4|7862.9|7852.9|7856.5|7846.5|75
1611891900000|2021-01-29 03:45:00|7862.1|7852.1|7857.1|7847.1|7862.1|7852.1|7853.9|7843.9|97
1611892200000|2021-01-29 03:50:00|7857.4|7847.4|7853.6|7843.6|7859.6|7849.6|7851.6|7841.6|102
1611892500000|2021-01-29 03:55:00|7853.9|7843.9|7846.9|7836.9|7854.9|7844.9|7846.9|7836.9|60
1611892800000|2021-01-29 04:00:00|7847.4|7837.4|7847.9|7837.9|7849.1|7839.1|7846.6|7836.6|59
1611893100000|2021-01-29 04:05:00|7848.1|7838.1|7845.6|7835.6|7849.8|7839.8|7844.6|7834.6|69
1611893400000|2021-01-29 04:10:00|7845.9|7835.9|7844.6|7834.6|7846.9|7836.9|7844.6|7834.6|54
1611893700000|2021-01-29 04:15:00|7844.9|7834.9|7829.6|7819.6|7845.9|7835.9|7828.8|7818.8|145
1611894000000|2021-01-29 04:20:00|7829.9|7819.9|7837.4|7827.4|7838.9|7828.9|7829.9|7819.9|118
1611894300000|2021-01-29 04:25:00|7837.1|7827.1|7835.9|7825.9|7837.9|7827.9|7831.4|7821.4|87
1611894600000|2021-01-29 04:30:00|7835.6|7825.6|7836.1|7826.1|7838.4|7828.4|7832.4|7822.4|95
1611894900000|2021-01-29 04:35:00|7836.4|7826.4|7837.4|7827.4|7840.4|7830.4|7835.6|7825.6|75
1611895200000|2021-01-29 04:40:00|7837.6|7827.6|7833.9|7823.9|7839.4|7829.4|7833|7823|95
1611895500000|2021-01-29 04:45:00|7833.6|7823.6|7841.8|7831.8|7842.4|7832.4|7833.6|7823.6|66
1611895800000|2021-01-29 04:50:00|7841.6|7831.6|7840.6|7830.6|7842.1|7832.1|7840.4|7830.4|56
1611896100000|2021-01-29 04:55:00|7840.5|7830.5|7840.9|7830.9|7842.3|7832.3|7839.9|7829.9|65
1611896400000|2021-01-29 05:00:00|7840.4|7830.4|7834.1|7824.1|7840.4|7830.4|7827.4|7817.4|201
1611896700000|2021-01-29 05:05:00|7834.3|7824.3|7837.1|7827.1|7839.4|7829.4|7834.1|7824.1|127
1611897000000|2021-01-29 05:10:00|7836.9|7826.9|7841.9|7831.9|7842.1|7832.1|7835|7825|145
1611897300000|2021-01-29 05:15:00|7842.1|7832.1|7835.9|7825.9|7842.1|7832.1|7833.9|7823.9|143
1611897600000|2021-01-29 05:20:00|7836.1|7826.1|7837.9|7827.9|7842.1|7832.1|7834.1|7824.1|139
1611897900000|2021-01-29 05:25:00|7838|7828|7830.6|7820.6|7840.9|7830.9|7830.4|7820.4|161
1611898200000|2021-01-29 05:30:00|7830.9|7820.9|7828.4|7818.4|7845.8|7835.8|7822.4|7812.4|406
1611898500000|2021-01-29 05:35:00|7828.1|7818.1|7832.1|7822.1|7833.4|7823.4|7823.1|7813.1|289
1611898800000|2021-01-29 05:40:00|7831.6|7821.6|7831.9|7821.9|7832.9|7822.9|7822|7812|238
1611899100000|2021-01-29 05:45:00|7832.4|7822.4|7837.6|7827.6|7839.6|7829.6|7832.4|7822.4|131
1611899400000|2021-01-29 05:50:00|7837.4|7827.4|7834.9|7824.9|7837.4|7827.4|7831.1|7821.1|139
1611899700000|2021-01-29 05:55:00|7835.4|7825.4|7835.9|7825.9|7843.5|7833.5|7834.9|7824.9|151
1611900000000|2021-01-29 06:00:00|7835.4|7825.4|7817.8|7807.8|7836.9|7826.9|7817.1|7807.1|252
1611900300000|2021-01-29 06:05:00|7817.9|7807.9|7821.9|7811.9|7825.1|7815.1|7817.9|7807.9|180
1611900600000|2021-01-29 06:10:00|7821.8|7811.8|7807.6|7797.6|7821.9|7811.9|7806.1|7796.1|169
1611900900000|2021-01-29 06:15:00|7807.4|7797.4|7806.9|7796.9|7809.9|7799.9|7800.3|7790.3|311
1611901200000|2021-01-29 06:20:00|7806.6|7796.6|7807.6|7797.6|7808.9|7798.9|7800.4|7790.4|238
1611901500000|2021-01-29 06:25:00|7807.9|7797.9|7802.9|7792.9|7813.4|7803.4|7802.6|7792.6|199
1611901800000|2021-01-29 06:30:00|7802.6|7792.6|7808.3|7798.3|7811.9|7801.9|7801.4|7791.4|282
1611902100000|2021-01-29 06:35:00|7808.1|7798.1|7814.4|7804.4|7815.8|7805.8|7806.4|7796.4|244
1611902400000|2021-01-29 06:40:00|7814.9|7804.9|7799.9|7789.9|7816.1|7806.1|7797.4|7787.4|296
1611902700000|2021-01-29 06:45:00|7800.1|7790.1|7805.1|7795.1|7808.4|7798.4|7798.6|7788.6|209
1611903000000|2021-01-29 06:50:00|7804.9|7794.9|7821.3|7811.3|7821.6|7811.6|7801.1|7791.1|282
1611903300000|2021-01-29 06:55:00|7820.9|7810.9|7813.9|7803.9|7824.4|7814.4|7812.4|7802.4|262
1611903600000|2021-01-29 07:00:00|7813.6|7803.6|7822.6|7812.6|7822.6|7812.6|7811.9|7801.9|123
1611903900000|2021-01-29 07:05:00|7822.4|7812.4|7818.4|7808.4|7824.9|7814.9|7818.1|7808.1|132
1611904200000|2021-01-29 07:10:00|7818.1|7808.1|7816.4|7806.4|7821.6|7811.6|7816.4|7806.4|81
1611904500000|2021-01-29 07:15:00|7816.1|7806.1|7819.6|7809.6|7827.4|7817.4|7816.1|7806.1|121
1611904800000|2021-01-29 07:20:00|7819.9|7809.9|7820.5|7810.5|7822.6|7812.6|7817.9|7807.9|95
1611905100000|2021-01-29 07:25:00|7820.4|7810.4|7820.9|7810.9|7822.6|7812.6|7818.1|7808.1|75
1611905400000|2021-01-29 07:30:00|7820.6|7810.6|7811.5|7801.5|7820.6|7810.6|7811.3|7801.3|204
1611905700000|2021-01-29 07:35:00|7811.4|7801.4|7819.4|7809.4|7822.6|7812.6|7808.9|7798.9|242
1611906000000|2021-01-29 07:40:00|7819.6|7809.6|7817.5|7807.5|7825.1|7815.1|7817.4|7807.4|158
1611906300000|2021-01-29 07:45:00|7817.6|7807.6|7814.1|7804.1|7818.9|7808.9|7807.9|7797.9|167
1611906600000|2021-01-29 07:50:00|7815.1|7805.1|7816.1|7806.1|7820.1|7810.1|7812.9|7802.9|142
1611906900000|2021-01-29 07:55:00|7816.3|7806.3|7819.4|7809.4|7820.6|7810.6|7809.4|7799.4|97
1611907200000|2021-01-29 08:00:00|7819.1|7809.1|7811.4|7801.4|7819.1|7809.1|7804.6|7794.6|202
1611907500000|2021-01-29 08:05:00|7811.1|7801.1|7796.1|7786.1|7812.1|7802.1|7796.1|7786.1|286
1611907800000|2021-01-29 08:10:00|7795.9|7785.9|7804.6|7794.6|7811.4|7801.4|7791.9|7781.9|308
1611908100000|2021-01-29 08:15:00|7804.1|7794.1|7815.4|7805.4|7816.1|7806.1|7796.6|7786.6|304
1611908400000|2021-01-29 08:20:00|7815.6|7805.6|7847.4|7837.4|7853.6|7843.6|7813.9|7803.9|327
1611908700000|2021-01-29 08:25:00|7847.6|7837.6|7848.1|7838.1|7850.6|7840.6|7843.4|7833.4|251
1611909000000|2021-01-29 08:30:00|7847.9|7837.9|7837.9|7827.9|7849.4|7839.4|7837.4|7827.4|149
1611909300000|2021-01-29 08:35:00|7837.6|7827.6|7842.9|7832.9|7843.6|7833.6|7836.1|7826.1|165
1611909600000|2021-01-29 08:40:00|7842.4|7832.4|7855.6|7845.6|7860.4|7850.4|7842.4|7832.4|194
1611909900000|2021-01-29 08:45:00|7855.4|7845.4|7852.1|7842.1|7863.9|7853.9|7851.4|7841.4|181
1611910200000|2021-01-29 08:50:00|7852.4|7842.4|7842.1|7832.1|7856.1|7846.1|7841.4|7831.4|124
1611910500000|2021-01-29 08:55:00|7842.4|7832.4|7847.1|7837.1|7852.4|7842.4|7839.4|7829.4|123
1611910800000|2021-01-29 09:00:00|7847.6|7837.6|7851.6|7841.6|7855.6|7845.6|7847.4|7837.4|158
1611911100000|2021-01-29 09:05:00|7851.4|7841.4|7864.9|7854.9|7871.6|7861.6|7849.9|7839.9|218
1611911400000|2021-01-29 09:10:00|7863.9|7853.9|7854.6|7844.6|7868.4|7858.4|7854.4|7844.4|152
1611911700000|2021-01-29 09:15:00|7854.4|7844.4|7843.9|7833.9|7855.9|7845.9|7841.1|7831.1|172
1611912000000|2021-01-29 09:20:00|7843.4|7833.4|7842.9|7832.9|7844.6|7834.6|7833.9|7823.9|197
1611912300000|2021-01-29 09:25:00|7843.1|7833.1|7846.1|7836.1|7850.6|7840.6|7837.9|7827.9|197
1611912600000|2021-01-29 09:30:00|7845.9|7835.9|7848.6|7838.6|7852.4|7842.4|7841.1|7831.1|122
1611912900000|2021-01-29 09:35:00|7848.9|7838.9|7849.1|7839.1|7860.6|7850.6|7846.6|7836.6|165
1611913200000|2021-01-29 09:40:00|7848.9|7838.9|7841.4|7831.4|7848.9|7838.9|7836.6|7826.6|157
1611913500000|2021-01-29 09:45:00|7841.1|7831.1|7842.9|7832.9|7843.9|7833.9|7829.1|7819.1|150
1611913800000|2021-01-29 09:50:00|7843.4|7833.4|7843.4|7833.4|7848.4|7838.4|7840.4|7830.4|128
1611914100000|2021-01-29 09:55:00|7843.1|7833.1|7846.9|7836.9|7847.4|7837.4|7840.6|7830.6|76
1611914400000|2021-01-29 10:00:00|7846.6|7836.6|7844.6|7834.6|7846.6|7836.6|7840.9|7830.9|156
1611914700000|2021-01-29 10:05:00|7844.4|7834.4|7850.9|7840.9|7851.4|7841.4|7840.6|7830.6|87
1611915000000|2021-01-29 10:10:00|7850.6|7840.6|7853.6|7843.6|7855.6|7845.6|7849.9|7839.9|77
1611915300000|2021-01-29 10:15:00|7853.9|7843.9|7850.6|7840.6|7857.9|7847.9|7848.1|7838.1|169
1611915600000|2021-01-29 10:20:00|7850.4|7840.4|7855.1|7845.1|7856.6|7846.6|7848.9|7838.9|119
1611915900000|2021-01-29 10:25:00|7854.6|7844.6|7849.9|7839.9|7855.1|7845.1|7849.6|7839.6|117
1611916200000|2021-01-29 10:30:00|7849.6|7839.6|7854.6|7844.6|7857.9|7847.9|7845.1|7835.1|169
1611916500000|2021-01-29 10:35:00|7854.9|7844.9|7853.4|7843.4|7859.6|7849.6|7853.1|7843.1|137
1611916800000|2021-01-29 10:40:00|7853.6|7843.6|7852.6|7842.6|7855.9|7845.9|7850.1|7840.1|97
1611917100000|2021-01-29 10:45:00|7850.9|7840.9|7856.1|7846.1|7857.1|7847.1|7850.9|7840.9|71
1611917400000|2021-01-29 10:50:00|7856.4|7846.4|7855.6|7845.6|7856.4|7846.4|7852.4|7842.4|72
1611917700000|2021-01-29 10:55:00|7855.9|7845.9|7860.1|7850.1|7861.1|7851.1|7853.1|7843.1|94
1611918000000|2021-01-29 11:00:00|7859.1|7849.1|7856.4|7846.4|7867|7857|7852.6|7842.6|143
1611918300000|2021-01-29 11:05:00|7856.1|7846.1|7850.1|7840.1|7861.3|7851.3|7849.4|7839.4|165
1611918600000|2021-01-29 11:10:00|7850|7840|7852.9|7842.9|7853|7843|7845.6|7835.6|167
1611918900000|2021-01-29 11:15:00|7852.4|7842.4|7852.4|7842.4|7854.1|7844.1|7848.1|7838.1|117
1611919200000|2021-01-29 11:20:00|7852.1|7842.1|7853.9|7843.9|7854.1|7844.1|7848.6|7838.6|115
1611919500000|2021-01-29 11:25:00|7853.6|7843.6|7862.3|7852.3|7863.4|7853.4|7849.9|7839.9|160
1611919800000|2021-01-29 11:30:00|7862.6|7852.6|7868.5|7858.5|7869.1|7859.1|7859.8|7849.8|145
1611920100000|2021-01-29 11:35:00|7868.1|7858.1|7874.4|7864.4|7880.4|7870.4|7866.6|7856.6|173
1611920400000|2021-01-29 11:40:00|7874.1|7864.1|7877.4|7867.4|7879.3|7869.3|7871.9|7861.9|130
1611920700000|2021-01-29 11:45:00|7877.3|7867.3|7877.8|7867.8|7877.8|7867.8|7871|7861|127
1611921000000|2021-01-29 11:50:00|7877.6|7867.6|7869.4|7859.4|7879.5|7869.5|7869|7859|138
1611921300000|2021-01-29 11:55:00|7869|7859|7871|7861|7871.3|7861.3|7867.4|7857.4|103
1611921600000|2021-01-29 12:00:00|7870.9|7860.9|7875.8|7865.8|7878.6|7868.6|7869.6|7859.6|236
1611921900000|2021-01-29 12:05:00|7875.9|7865.9|7881.4|7871.4|7883.8|7873.8|7874.3|7864.3|217
1611922200000|2021-01-29 12:10:00|7881.1|7871.1|7874.4|7864.4|7881.9|7871.9|7872.9|7862.9|137
1611922500000|2021-01-29 12:15:00|7874.9|7864.9|7876.6|7866.6|7879.4|7869.4|7873.3|7863.3|131
1611922800000|2021-01-29 12:20:00|7876.1|7866.1|7874.9|7864.9|7881.6|7871.6|7874.9|7864.9|175
1611923100000|2021-01-29 12:25:00|7875|7865|7878.4|7868.4|7884.1|7874.1|7875|7865|211
1611923400000|2021-01-29 12:30:00|7878.5|7868.5|7876.1|7866.1|7883.1|7873.1|7873.6|7863.6|234
1611923700000|2021-01-29 12:35:00|7876.5|7866.5|7870.6|7860.6|7877.1|7867.1|7869.9|7859.9|132
1611924000000|2021-01-29 12:40:00|7870.3|7860.3|7876.3|7866.3|7877.4|7867.4|7867.6|7857.6|121
1611924300000|2021-01-29 12:45:00|7875.6|7865.6|7875.9|7865.9|7879.8|7869.8|7874.1|7864.1|90
1611924600000|2021-01-29 12:50:00|7875.6|7865.6|7870.4|7860.4|7876|7866|7869.6|7859.6|129
1611924900000|2021-01-29 12:55:00|7870.1|7860.1|7876.9|7866.9|7878.8|7868.8|7869.3|7859.3|132
1611925200000|2021-01-29 13:00:00|7876.6|7866.6|7887.1|7877.1|7893.9|7883.9|7864.3|7854.3|788
1611925500000|2021-01-29 13:05:00|7887|7877|7891.5|7881.5|7892.6|7882.6|7883.4|7873.4|486
1611925800000|2021-01-29 13:10:00|7891.8|7881.8|7913.1|7903.1|7913.6|7903.6|7888.1|7878.1|511
1611926100000|2021-01-29 13:15:00|7913.4|7903.4|7916.4|7906.4|7924.4|7914.4|7911.8|7901.8|413
1611926400000|2021-01-29 13:20:00|7916.6|7906.6|7921.1|7911.1|7923.5|7913.5|7905.9|7895.9|398
1611926700000|2021-01-29 13:25:00|7922.1|7912.1|7922.4|7912.4|7932.1|7922.1|7914.1|7904.1|362
1611927000000|2021-01-29 13:30:00|7922.6|7912.6|7932.6|7922.6|7942.9|7932.9|7922.6|7912.6|433
1611927300000|2021-01-29 13:35:00|7932.9|7922.9|7941.3|7931.3|7944.1|7934.1|7932.1|7922.1|429
1611927600000|2021-01-29 13:40:00|7941.8|7931.8|7951.1|7941.1|7956|7946|7940.9|7930.9|426
1611927900000|2021-01-29 13:45:00|7951.4|7941.4|7946.6|7936.6|7952.9|7942.9|7941.1|7931.1|339
1611928200000|2021-01-29 13:50:00|7946.5|7936.5|7931.5|7921.5|7946.6|7936.6|7927.9|7917.9|405
1611928500000|2021-01-29 13:55:00|7931.9|7921.9|7930.8|7920.8|7942.6|7932.6|7929.4|7919.4|282
1611928800000|2021-01-29 14:00:00|7931|7921|7943.1|7933.1|7948.6|7938.6|7931|7921|400
1611929100000|2021-01-29 14:05:00|7943.4|7933.4|7940.9|7930.9|7944.9|7934.9|7934.1|7924.1|299
1611929400000|2021-01-29 14:10:00|7940.6|7930.6|7940.5|7930.5|7942.1|7932.1|7935.3|7925.3|186
1611929700000|2021-01-29 14:15:00|7940.9|7930.9|7930.1|7920.1|7949.1|7939.1|7928.9|7918.9|330
1611930000000|2021-01-29 14:20:00|7930.4|7920.4|7939.1|7929.1|7944.1|7934.1|7929.9|7919.9|293
1611930300000|2021-01-29 14:25:00|7938.6|7928.6|7917.3|7907.3|7942.5|7932.5|7914.8|7904.8|332
1611930600000|2021-01-29 14:30:00|7917|7907|7921.6|7911.6|7931.4|7921.4|7909.9|7899.9|501
1611930900000|2021-01-29 14:35:00|7921.5|7911.5|7912.9|7902.9|7922.6|7912.6|7907.9|7897.9|459
1611931200000|2021-01-29 14:40:00|7911.6|7901.6|7901.9|7891.9|7914.9|7904.9|7901.3|7891.3|341
1611931500000|2021-01-29 14:45:00|7902.4|7892.4|7910.4|7900.4|7919.4|7909.4|7901.5|7891.5|391
1611931800000|2021-01-29 14:50:00|7910.1|7900.1|7904.6|7894.6|7910.9|7900.9|7902.8|7892.8|353
1611932100000|2021-01-29 14:55:00|7904.5|7894.5|7912.9|7902.9|7921.9|7911.9|7904.5|7894.5|282
1611932400000|2021-01-29 15:00:00|7913.8|7903.8|7916.9|7906.9|7922|7912|7912|7902|285
1611932700000|2021-01-29 15:05:00|7916|7906|7911.4|7901.4|7917.1|7907.1|7906.4|7896.4|283
1611933000000|2021-01-29 15:10:00|7911.1|7901.1|7907.4|7897.4|7917.6|7907.6|7904.5|7894.5|261
1611933300000|2021-01-29 15:15:00|7907.6|7897.6|7901.1|7891.1|7908.5|7898.5|7897.1|7887.1|299
1611933600000|2021-01-29 15:20:00|7901.4|7891.4|7903.1|7893.1|7906|7896|7898.9|7888.9|258
1611933900000|2021-01-29 15:25:00|7903.5|7893.5|7898.1|7888.1|7906.3|7896.3|7897.9|7887.9|243
1611934200000|2021-01-29 15:30:00|7898|7888|7898.4|7888.4|7902.4|7892.4|7891.5|7881.5|258
1611934500000|2021-01-29 15:35:00|7898.1|7888.1|7891.1|7881.1|7901.1|7891.1|7891.1|7881.1|256
1611934800000|2021-01-29 15:40:00|7891.4|7881.4|7885.4|7875.4|7894.9|7884.9|7884.9|7874.9|296
1611935100000|2021-01-29 15:45:00|7885.5|7875.5|7894.6|7884.6|7895.1|7885.1|7883.6|7873.6|278
1611935400000|2021-01-29 15:50:00|7894.5|7884.5|7896.9|7886.9|7897.6|7887.6|7889.1|7879.1|260
1611935700000|2021-01-29 15:55:00|7897.1|7887.1|7902|7892|7902.6|7892.6|7891.1|7881.1|211
1611936000000|2021-01-29 16:00:00|7901.9|7891.9|7893.1|7883.1|7902.9|7892.9|7889.6|7879.6|233
1611936300000|2021-01-29 16:05:00|7893.4|7883.4|7890.1|7880.1|7896.6|7886.6|7890.1|7880.1|221
1611936600000|2021-01-29 16:10:00|7889.9|7879.9|7884.6|7874.6|7889.9|7879.9|7881.9|7871.9|216
1611936900000|2021-01-29 16:15:00|7884.4|7874.4|7881.6|7871.6|7885.9|7875.9|7879.1|7869.1|187
1611937200000|2021-01-29 16:20:00|7881.4|7871.4|7878.6|7868.6|7883.1|7873.1|7876.6|7866.6|257
1611937500000|2021-01-29 16:25:00|7878.4|7868.4|7873.1|7863.1|7883.9|7873.9|7867.4|7857.4|303
1611937800000|2021-01-29 16:30:00|7872.6|7862.6|7864.1|7854.1|7873.1|7863.1|7862.4|7852.4|325
1611938100000|2021-01-29 16:35:00|7864.4|7854.4|7870.1|7860.1|7870.1|7860.1|7858.9|7848.9|265
1611938400000|2021-01-29 16:40:00|7869.9|7859.9|7873.4|7863.4|7875.4|7865.4|7866.4|7856.4|276
1611938700000|2021-01-29 16:45:00|7872.9|7862.9|7860.1|7850.1|7872.9|7862.9|7856.9|7846.9|366
1611939000000|2021-01-29 16:50:00|7860.4|7850.4|7867.9|7857.9|7870.1|7860.1|7859.9|7849.9|211
1611939300000|2021-01-29 16:55:00|7868.1|7858.1|7872.1|7862.1|7874.6|7864.6|7864.4|7854.4|236
1611939600000|2021-01-29 17:00:00|7871.9|7861.9|7877.4|7867.4|7878.1|7868.1|7869.9|7859.9|128
1611939900000|2021-01-29 17:05:00|7877.1|7867.1|7881.9|7871.9|7882.9|7872.9|7876.9|7866.9|125
1611940200000|2021-01-29 17:10:00|7882.1|7872.1|7872.4|7862.4|7889.1|7879.1|7871.9|7861.9|211
1611940500000|2021-01-29 17:15:00|7872.1|7862.1|7863.6|7853.6|7872.4|7862.4|7862.6|7852.6|265
1611940800000|2021-01-29 17:20:00|7863.4|7853.4|7858.4|7848.4|7864.6|7854.6|7853.9|7843.9|180
1611941100000|2021-01-29 17:25:00|7858.1|7848.1|7858.1|7848.1|7861.9|7851.9|7854.1|7844.1|206
1611941400000|2021-01-29 17:30:00|7857.9|7847.9|7856.9|7846.9|7862.1|7852.1|7856.6|7846.6|184
1611941700000|2021-01-29 17:35:00|7857.1|7847.1|7843.6|7833.6|7860.6|7850.6|7843.6|7833.6|200
1611942000000|2021-01-29 17:40:00|7843.4|7833.4|7838.9|7828.9|7849.4|7839.4|7837.9|7827.9|284
1611942300000|2021-01-29 17:45:00|7838.1|7828.1|7835.1|7825.1|7844.4|7834.4|7831.9|7821.9|274
1611942600000|2021-01-29 17:50:00|7835.6|7825.6|7853.9|7843.9|7855.9|7845.9|7835.6|7825.6|204
1611942900000|2021-01-29 17:55:00|7853.6|7843.6|7841.9|7831.9|7856.1|7846.1|7833.8|7823.8|310
1612141200000|2021-02-01 01:00:00|7820.5|7804.8|7831.1|7821.1|7833.1|7823.1|7812.6|7802.6|164
1612141500000|2021-02-01 01:05:00|7830.4|7820.4|7811.3|7801.3|7830.9|7820.9|7808|7798|342
1612141800000|2021-02-01 01:10:00|7811.5|7801.5|7820.6|7810.6|7826.1|7816.1|7797.1|7787.1|353
1612142100000|2021-02-01 01:15:00|7820.4|7810.4|7827.1|7817.1|7827.1|7817.1|7818.3|7808.3|282
1612142400000|2021-02-01 01:20:00|7827|7817|7825.9|7815.9|7828.9|7818.9|7821.1|7811.1|214
1612142700000|2021-02-01 01:25:00|7825.6|7815.6|7832.9|7822.9|7835.9|7825.9|7822.6|7812.6|175
1612143000000|2021-02-01 01:30:00|7834.6|7824.6|7836.6|7826.6|7839.1|7829.1|7828.6|7818.6|263
1612143300000|2021-02-01 01:35:00|7836.9|7826.9|7837.9|7827.9|7842.9|7832.9|7834.1|7824.1|270
1612143600000|2021-02-01 01:40:00|7838.4|7828.4|7830.1|7820.1|7841.6|7831.6|7822.9|7812.9|287
1612143900000|2021-02-01 01:45:00|7829.1|7819.1|7823.3|7813.3|7832|7822|7816.4|7806.4|241
1612144200000|2021-02-01 01:50:00|7823.5|7813.5|7828.1|7818.1|7831.3|7821.3|7819.9|7809.9|242
1612144500000|2021-02-01 01:55:00|7828.4|7818.4|7831.9|7821.9|7835.4|7825.4|7826.4|7816.4|182
1612144800000|2021-02-01 02:00:00|7831.1|7821.1|7844.4|7834.4|7844.4|7834.4|7830.6|7820.6|159
1612145100000|2021-02-01 02:05:00|7843.9|7833.9|7843.1|7833.1|7852.9|7842.9|7838.9|7828.9|248
1612145400000|2021-02-01 02:10:00|7843.6|7833.6|7864|7854|7864.1|7854.1|7843.1|7833.1|250
1612145700000|2021-02-01 02:15:00|7863.9|7853.9|7859.1|7849.1|7863.9|7853.9|7855.4|7845.4|122
1612146000000|2021-02-01 02:20:00|7860.1|7850.1|7858.6|7848.6|7864.6|7854.6|7858.1|7848.1|116
1612146300000|2021-02-01 02:25:00|7858.9|7848.9|7857.4|7847.4|7859.4|7849.4|7856.1|7846.1|59
1612146600000|2021-02-01 02:30:00|7857.9|7847.9|7860.6|7850.6|7874.4|7864.4|7857.9|7847.9|293
1612146900000|2021-02-01 02:35:00|7860.4|7850.4|7862.6|7852.6|7865.6|7855.6|7852.1|7842.1|224
1612147200000|2021-02-01 02:40:00|7862.9|7852.9|7871.9|7861.9|7877.9|7867.9|7856.4|7846.4|256
1612147500000|2021-02-01 02:45:00|7872.4|7862.4|7863.6|7853.6|7874.9|7864.9|7861.9|7851.9|256
1612147800000|2021-02-01 02:50:00|7863.4|7853.4|7864.9|7854.9|7869.6|7859.6|7860.9|7850.9|213
1612148100000|2021-02-01 02:55:00|7865.1|7855.1|7872.1|7862.1|7872.1|7862.1|7863.6|7853.6|218
1612148400000|2021-02-01 03:00:00|7871.9|7861.9|7871.9|7861.9|7876.9|7866.9|7870.9|7860.9|182
1612148700000|2021-02-01 03:05:00|7871.6|7861.6|7877.4|7867.4|7877.9|7867.9|7870.4|7860.4|141
1612149000000|2021-02-01 03:10:00|7876.9|7866.9|7877.1|7867.1|7877.9|7867.9|7869.9|7859.9|154
1612149300000|2021-02-01 03:15:00|7877.4|7867.4|7888.4|7878.4|7889.1|7879.1|7875.4|7865.4|195
1612149600000|2021-02-01 03:20:00|7888.9|7878.9|7884.6|7874.6|7890.4|7880.4|7880.6|7870.6|265
1612149900000|2021-02-01 03:25:00|7885.4|7875.4|7883.1|7873.1|7887.9|7877.9|7879.9|7869.9|175
1612150200000|2021-02-01 03:30:00|7883.6|7873.6|7890.6|7880.6|7892.4|7882.4|7882.4|7872.4|108
1612150500000|2021-02-01 03:35:00|7890.4|7880.4|7885|7875|7891.9|7881.9|7885|7875|76
1612150800000|2021-02-01 03:40:00|7885.3|7875.3|7886.4|7876.4|7887.1|7877.1|7884.1|7874.1|60
1612151100000|2021-02-01 03:45:00|7886.9|7876.9|7880.3|7870.3|7887.1|7877.1|7880.3|7870.3|55
1612151400000|2021-02-01 03:50:00|7880.4|7870.4|7878.6|7868.6|7880.4|7870.4|7878.1|7868.1|34
1612151700000|2021-02-01 03:55:00|7878.4|7868.4|7878.8|7868.8|7879.1|7869.1|7877.1|7867.1|28
1612152000000|2021-02-01 04:00:00|7878.9|7868.9|7883.1|7873.1|7883.1|7873.1|7878.9|7868.9|39
1612152300000|2021-02-01 04:05:00|7882.6|7872.6|7878.1|7868.1|7882.8|7872.8|7877.6|7867.6|37
1612152600000|2021-02-01 04:10:00|7878.4|7868.4|7881|7871|7881.1|7871.1|7876.6|7866.6|41
1612152900000|2021-02-01 04:15:00|7881.1|7871.1|7877.9|7867.9|7881.1|7871.1|7876.1|7866.1|53
1612153200000|2021-02-01 04:20:00|7877.6|7867.6|7879.4|7869.4|7879.4|7869.4|7877.6|7867.6|31
1612153500000|2021-02-01 04:25:00|7879.6|7869.6|7878.9|7868.9|7882.1|7872.1|7878.9|7868.9|41
1612153800000|2021-02-01 04:30:00|7879.1|7869.1|7876.6|7866.6|7879.1|7869.1|7875.9|7865.9|13
1612154100000|2021-02-01 04:35:00|7876.4|7866.4|7878.1|7868.1|7878.1|7868.1|7875.9|7865.9|14
1612154400000|2021-02-01 04:40:00|7877.9|7867.9|7874.9|7864.9|7879.9|7869.9|7874.4|7864.4|36
1612154700000|2021-02-01 04:45:00|7874.6|7864.6|7879.9|7869.9|7881.1|7871.1|7874.4|7864.4|63
1612155000000|2021-02-01 04:50:00|7880.1|7870.1|7880.1|7870.1|7881.9|7871.9|7879|7869|31
1612155300000|2021-02-01 04:55:00|7880.3|7870.3|7882.1|7872.1|7882.3|7872.3|7879.9|7869.9|43
1612155600000|2021-02-01 05:00:00|7882.4|7872.4|7884.1|7874.1|7885.9|7875.9|7881.1|7871.1|72
1612155900000|2021-02-01 05:05:00|7883.9|7873.9|7884.1|7874.1|7885.9|7875.9|7882.6|7872.6|58
1612156200000|2021-02-01 05:10:00|7884.4|7874.4|7885|7875|7885.9|7875.9|7884.4|7874.4|41
1612156500000|2021-02-01 05:15:00|7885.4|7875.4|7886.6|7876.6|7887.4|7877.4|7885|7875|49
1612156800000|2021-02-01 05:20:00|7886.4|7876.4|7890.4|7880.4|7891.4|7881.4|7886.4|7876.4|41
1612157100000|2021-02-01 05:25:00|7890.1|7880.1|7883.4|7873.4|7890.1|7880.1|7881.4|7871.4|55
1612157400000|2021-02-01 05:30:00|7883.6|7873.6|7890.9|7880.9|7898.6|7888.6|7883.6|7873.6|281
1612157700000|2021-02-01 05:35:00|7891.1|7881.1|7885.4|7875.4|7894.6|7884.6|7884.1|7874.1|146
1612158000000|2021-02-01 05:40:00|7885.6|7875.6|7882.4|7872.4|7890.4|7880.4|7878.6|7868.6|196
1612158300000|2021-02-01 05:45:00|7882.9|7872.9|7887.1|7877.1|7893.4|7883.4|7882.9|7872.9|168
1612158600000|2021-02-01 05:50:00|7887.4|7877.4|7887.4|7877.4|7889.9|7879.9|7883.4|7873.4|127
1612158900000|2021-02-01 05:55:00|7887.6|7877.6|7887.4|7877.4|7892.9|7882.9|7886.1|7876.1|101
1612159200000|2021-02-01 06:00:00|7887.1|7877.1|7877.4|7867.4|7892.9|7882.9|7876.9|7866.9|154
1612159500000|2021-02-01 06:05:00|7877.6|7867.6|7879.4|7869.4|7882.9|7872.9|7877.4|7867.4|87
1612159800000|2021-02-01 06:10:00|7879.1|7869.1|7888.4|7878.4|7888.9|7878.9|7876.6|7866.6|93
1612160100000|2021-02-01 06:15:00|7888.9|7878.9|7884.6|7874.6|7889.9|7879.9|7883.6|7873.6|96
1612160400000|2021-02-01 06:20:00|7885|7875|7885.8|7875.8|7886.9|7876.9|7883.4|7873.4|107
1612160700000|2021-02-01 06:25:00|7886.4|7876.4|7881.8|7871.8|7887.6|7877.6|7881|7871|95
1612161000000|2021-02-01 06:30:00|7882.1|7872.1|7881.4|7871.4|7885.6|7875.6|7880.9|7870.9|107
1612161300000|2021-02-01 06:35:00|7880.9|7870.9|7878.6|7868.6|7883.6|7873.6|7877.3|7867.3|120
1612161600000|2021-02-01 06:40:00|7879.1|7869.1|7881.9|7871.9|7882.6|7872.6|7876.9|7866.9|118
1612161900000|2021-02-01 06:45:00|7882.1|7872.1|7885.4|7875.4|7885.4|7875.4|7879.4|7869.4|182
1612162200000|2021-02-01 06:50:00|7885.1|7875.1|7873.1|7863.1|7885.1|7875.1|7872.4|7862.4|158
1612162500000|2021-02-01 06:55:00|7873.4|7863.4|7873.6|7863.6|7875.4|7865.4|7868.9|7858.9|97
1612162800000|2021-02-01 07:00:00|7873.9|7863.9|7867.9|7857.9|7876.9|7866.9|7865.4|7855.4|163
1612163100000|2021-02-01 07:05:00|7868.1|7858.1|7861.6|7851.6|7869|7859|7861|7851|89
1612163400000|2021-02-01 07:10:00|7861.9|7851.9|7862.4|7852.4|7863.9|7853.9|7860.8|7850.8|54
1612163700000|2021-02-01 07:15:00|7862.6|7852.6|7866.4|7856.4|7866.4|7856.4|7861.1|7851.1|87
1612164000000|2021-02-01 07:20:00|7866.1|7856.1|7866.9|7856.9|7868.1|7858.1|7862.3|7852.3|93
1612164300000|2021-02-01 07:25:00|7867.3|7857.3|7868.1|7858.1|7871.4|7861.4|7866.1|7856.1|215
1612164600000|2021-02-01 07:30:00|7868.4|7858.4|7877.6|7867.6|7886.4|7876.4|7868.4|7858.4|271
1612164900000|2021-02-01 07:35:00|7877.9|7867.9|7869.1|7859.1|7878.4|7868.4|7868.1|7858.1|162
1612165200000|2021-02-01 07:40:00|7869|7859|7873.4|7863.4|7873.4|7863.4|7867.1|7857.1|69
1612165500000|2021-02-01 07:45:00|7873.6|7863.6|7878.1|7868.1|7882.4|7872.4|7871.1|7861.1|90
1612165800000|2021-02-01 07:50:00|7877.6|7867.6|7867.4|7857.4|7877.6|7867.6|7867.1|7857.1|123
1612166100000|2021-02-01 07:55:00|7867.1|7857.1|7861.1|7851.1|7867.9|7857.9|7857.1|7847.1|161
1612166400000|2021-02-01 08:00:00|7860.1|7850.1|7856.9|7846.9|7864.4|7854.4|7848.9|7838.9|304
1612166700000|2021-02-01 08:05:00|7857.1|7847.1|7868.4|7858.4|7872.1|7862.1|7856.4|7846.4|219
1612167000000|2021-02-01 08:10:00|7868.9|7858.9|7875.4|7865.4|7879.4|7869.4|7868.9|7858.9|199
1612167300000|2021-02-01 08:15:00|7875.1|7865.1|7870.6|7860.6|7878.6|7868.6|7865.4|7855.4|227
1612167600000|2021-02-01 08:20:00|7870.9|7860.9|7860.9|7850.9|7873.4|7863.4|7860.6|7850.6|157
1612167900000|2021-02-01 08:25:00|7860.6|7850.6|7839.9|7829.9|7860.6|7850.6|7838.9|7828.9|206
1612168200000|2021-02-01 08:30:00|7840.1|7830.1|7838.4|7828.4|7846.1|7836.1|7835.9|7825.9|178
1612168500000|2021-02-01 08:35:00|7838.1|7828.1|7842.4|7832.4|7846.6|7836.6|7835.1|7825.1|201
1612168800000|2021-02-01 08:40:00|7841.6|7831.6|7845.6|7835.6|7847.4|7837.4|7838.6|7828.6|162
1612169100000|2021-02-01 08:45:00|7845.9|7835.9|7842.4|7832.4|7850.9|7840.9|7841.9|7831.9|111
1612169400000|2021-02-01 08:50:00|7842.6|7832.6|7846.4|7836.4|7846.9|7836.9|7838.9|7828.9|202
1612169700000|2021-02-01 08:55:00|7846.6|7836.6|7831.9|7821.9|7846.9|7836.9|7830.6|7820.6|110
1612170000000|2021-02-01 09:00:00|7831.6|7821.6|7833.4|7823.4|7834.4|7824.4|7828.1|7818.1|171
1612170300000|2021-02-01 09:05:00|7833.6|7823.6|7829.4|7819.4|7833.9|7823.9|7823.4|7813.4|153
1612170600000|2021-02-01 09:10:00|7829.6|7819.6|7832.1|7822.1|7834.4|7824.4|7827.6|7817.6|146
1612170900000|2021-02-01 09:15:00|7832.4|7822.4|7826.4|7816.4|7833.6|7823.6|7824.6|7814.6|137
1612171200000|2021-02-01 09:20:00|7825.9|7815.9|7816.1|7806.1|7827.6|7817.6|7815.6|7805.6|96
1612171500000|2021-02-01 09:25:00|7816.4|7806.4|7820.1|7810.1|7820.1|7810.1|7812.6|7802.6|175
1612171800000|2021-02-01 09:30:00|7819.9|7809.9|7821.6|7811.6|7821.6|7811.6|7814.1|7804.1|102
1612172100000|2021-02-01 09:35:00|7821.4|7811.4|7822.4|7812.4|7822.9|7812.9|7816.6|7806.6|106
1612172400000|2021-02-01 09:40:00|7821.6|7811.6|7816.9|7806.9|7824.1|7814.1|7816.9|7806.9|127
1612172700000|2021-02-01 09:45:00|7816.6|7806.6|7814.1|7804.1|7818.6|7808.6|7808.1|7798.1|111
1612173000000|2021-02-01 09:50:00|7813.4|7803.4|7811.9|7801.9|7816.9|7806.9|7809.9|7799.9|115
1612173300000|2021-02-01 09:55:00|7812.1|7802.1|7810.1|7800.1|7813.4|7803.4|7809.4|7799.4|95
1612173600000|2021-02-01 10:00:00|7809.9|7799.9|7805.6|7795.6|7810.1|7800.1|7803.6|7793.6|121
1612173900000|2021-02-01 10:05:00|7805.4|7795.4|7807.9|7797.9|7808.4|7798.4|7802.6|7792.6|64
1612174200000|2021-02-01 10:10:00|7807.6|7797.6|7805.1|7795.1|7808.4|7798.4|7804.1|7794.1|72
1612174500000|2021-02-01 10:15:00|7805.4|7795.4|7798.9|7788.9|7808.1|7798.1|7797.5|7787.5|102
1612174800000|2021-02-01 10:20:00|7798.6|7788.6|7787.6|7777.6|7800.9|7790.9|7787.1|7777.1|89
1612175100000|2021-02-01 10:25:00|7787.9|7777.9|7785.9|7775.9|7789.9|7779.9|7782.1|7772.1|164
1612175400000|2021-02-01 10:30:00|7785.6|7775.6|7777.4|7767.4|7785.6|7775.6|7770.9|7760.9|186
1612175700000|2021-02-01 10:35:00|7777.6|7767.6|7784.9|7774.9|7785.1|7775.1|7775.6|7765.6|113
1612176000000|2021-02-01 10:40:00|7785.1|7775.1|7787.4|7777.4|7788.6|7778.6|7783.6|7773.6|139
1612176300000|2021-02-01 10:45:00|7787.6|7777.6|7789.6|7779.6|7790.9|7780.9|7784.9|7774.9|118
1612176600000|2021-02-01 10:50:00|7788.6|7778.6|7792.9|7782.9|7793.6|7783.6|7788.6|7778.6|81
1612176900000|2021-02-01 10:55:00|7792.6|7782.6|7792.6|7782.6|7793.4|7783.4|7789.1|7779.1|97
1612177200000|2021-02-01 11:00:00|7792.4|7782.4|7788.4|7778.4|7792.6|7782.6|7788.4|7778.4|71
1612177500000|2021-02-01 11:05:00|7788.6|7778.6|7793.4|7783.4|7793.4|7783.4|7788.6|7778.6|66
1612177800000|2021-02-01 11:10:00|7793.1|7783.1|7801.9|7791.9|7803.9|7793.9|7791.9|7781.9|65
1612178100000|2021-02-01 11:15:00|7801.6|7791.6|7802.9|7792.9|7803.4|7793.4|7801.6|7791.6|57
1612178400000|2021-02-01 11:20:00|7803.1|7793.1|7802.1|7792.1|7807.9|7797.9|7802.1|7792.1|104
1612178700000|2021-02-01 11:25:00|7802.4|7792.4|7806.1|7796.1|7806.1|7796.1|7801.1|7791.1|62
1612179000000|2021-02-01 11:30:00|7805.9|7795.9|7800.1|7790.1|7807.6|7797.6|7798.6|7788.6|75
1612179300000|2021-02-01 11:35:00|7799.9|7789.9|7793.6|7783.6|7800.1|7790.1|7792.6|7782.6|111
1612179600000|2021-02-01 11:40:00|7793.4|7783.4|7798.6|7788.6|7801.1|7791.1|7793.4|7783.4|87
1612179900000|2021-02-01 11:45:00|7798.9|7788.9|7799.9|7789.9|7801.6|7791.6|7793.9|7783.9|100
1612180200000|2021-02-01 11:50:00|7800.4|7790.4|7806.1|7796.1|7806.9|7796.9|7800.4|7790.4|135
1612180500000|2021-02-01 11:55:00|7805.1|7795.1|7800.6|7790.6|7806.1|7796.1|7800.6|7790.6|105
1612180800000|2021-02-01 12:00:00|7801.1|7791.1|7803.4|7793.4|7806.4|7796.4|7801.1|7791.1|136
1612181100000|2021-02-01 12:05:00|7803.1|7793.1|7802.6|7792.6|7803.6|7793.6|7799.9|7789.9|113
1612181400000|2021-02-01 12:10:00|7802.4|7792.4|7808.9|7798.9|7808.9|7798.9|7801.4|7791.4|122
1612181700000|2021-02-01 12:15:00|7808.6|7798.6|7811.4|7801.4|7816.9|7806.9|7808.4|7798.4|141
1612182000000|2021-02-01 12:20:00|7811.6|7801.6|7822.9|7812.9|7823.1|7813.1|7810.9|7800.9|96
1612182300000|2021-02-01 12:25:00|7822.6|7812.6|7824.4|7814.4|7825.9|7815.9|7819.4|7809.4|110
1612182600000|2021-02-01 12:30:00|7824.6|7814.6|7830.1|7820.1|7833.6|7823.6|7821.6|7811.6|280
1612182900000|2021-02-01 12:35:00|7831.9|7821.9|7831.9|7821.9|7833.6|7823.6|7830.6|7820.6|135
1612183200000|2021-02-01 12:40:00|7831.6|7821.6|7835.1|7825.1|7837.6|7827.6|7831.6|7821.6|105
1612183500000|2021-02-01 12:45:00|7835.4|7825.4|7830.6|7820.6|7838.1|7828.1|7829.6|7819.6|79
1612183800000|2021-02-01 12:50:00|7830.4|7820.4|7825.1|7815.1|7830.9|7820.9|7823.6|7813.6|113
1612184100000|2021-02-01 12:55:00|7824.6|7814.6|7824.9|7814.9|7827.4|7817.4|7821.1|7811.1|179
1612184400000|2021-02-01 13:00:00|7825.1|7815.1|7820.9|7810.9|7829.9|7819.9|7819.4|7809.4|350
1612184700000|2021-02-01 13:05:00|7821.9|7811.9|7833.6|7823.6|7834.1|7824.1|7821.9|7811.9|253
1612185000000|2021-02-01 13:10:00|7833.4|7823.4|7836.1|7826.1|7837.6|7827.6|7828.4|7818.4|265
1612185300000|2021-02-01 13:15:00|7836.4|7826.4|7823.6|7813.6|7838.1|7828.1|7818.9|7808.9|270
1612185600000|2021-02-01 13:20:00|7823.9|7813.9|7808.6|7798.6|7826.9|7816.9|7808.6|7798.6|253
1612185900000|2021-02-01 13:25:00|7808.4|7798.4|7811.9|7801.9|7812.4|7802.4|7803.6|7793.6|240
1612186200000|2021-02-01 13:30:00|7810.6|7800.6|7826.9|7816.9|7827.1|7817.1|7807.1|7797.1|213
1612186500000|2021-02-01 13:35:00|7826.4|7816.4|7827.9|7817.9|7830.6|7820.6|7819.6|7809.6|188
1612186800000|2021-02-01 13:40:00|7827.6|7817.6|7823.1|7813.1|7829.9|7819.9|7822.4|7812.4|181
1612187100000|2021-02-01 13:45:00|7822.9|7812.9|7812.6|7802.6|7823.4|7813.4|7812.1|7802.1|208
1612187400000|2021-02-01 13:50:00|7812.4|7802.4|7808.4|7798.4|7815.6|7805.6|7803.9|7793.9|223
1612187700000|2021-02-01 13:55:00|7807.6|7797.6|7807.4|7797.4|7816.6|7806.6|7804.6|7794.6|184
1612188000000|2021-02-01 14:00:00|7807.1|7797.1|7810.6|7800.6|7812.9|7802.9|7803.6|7793.6|228
1612188300000|2021-02-01 14:05:00|7810.4|7800.4|7806.1|7796.1|7810.4|7800.4|7804.4|7794.4|170
1612188600000|2021-02-01 14:10:00|7805.4|7795.4|7809.6|7799.6|7816.4|7806.4|7804.1|7794.1|150
1612188900000|2021-02-01 14:15:00|7809.9|7799.9|7819.4|7809.4|7819.4|7809.4|7809.9|7799.9|190
1612189200000|2021-02-01 14:20:00|7819.1|7809.1|7813.6|7803.6|7819.1|7809.1|7808.4|7798.4|184
1612189500000|2021-02-01 14:25:00|7813.4|7803.4|7826.9|7816.9|7827.1|7817.1|7812.4|7802.4|229
1612189800000|2021-02-01 14:30:00|7827.1|7817.1|7812.1|7802.1|7827.1|7817.1|7807.1|7797.1|393
1612190100000|2021-02-01 14:35:00|7811.9|7801.9|7812.9|7802.9|7824.4|7814.4|7806.1|7796.1|398
1612190400000|2021-02-01 14:40:00|7813.1|7803.1|7814.4|7804.4|7817.9|7807.9|7809.9|7799.9|258
1612190700000|2021-02-01 14:45:00|7813.9|7803.9|7796.6|7786.6|7816.9|7806.9|7795.1|7785.1|291
1612191000000|2021-02-01 14:50:00|7795.4|7785.4|7797.6|7787.6|7802.4|7792.4|7793.6|7783.6|244
1612191300000|2021-02-01 14:55:00|7797.9|7787.9|7806.4|7796.4|7811.4|7801.4|7796.4|7786.4|230
1612191600000|2021-02-01 15:00:00|7806.1|7796.1|7817.9|7807.9|7818.6|7808.6|7803.9|7793.9|394
1612191900000|2021-02-01 15:05:00|7818.1|7808.1|7810.1|7800.1|7821.4|7811.4|7808.6|7798.6|346
1612192200000|2021-02-01 15:10:00|7810.4|7800.4|7809.4|7799.4|7817.9|7807.9|7808.6|7798.6|332
1612192500000|2021-02-01 15:15:00|7809.6|7799.6|7814.9|7804.9|7817.4|7807.4|7808.9|7798.9|270
1612192800000|2021-02-01 15:20:00|7815.1|7805.1|7814.4|7804.4|7816.1|7806.1|7806.9|7796.9|276
1612193100000|2021-02-01 15:25:00|7814.6|7804.6|7802.6|7792.6|7817.4|7807.4|7802.6|7792.6|267
1612193400000|2021-02-01 15:30:00|7803.1|7793.1|7814.4|7804.4|7815.9|7805.9|7803.1|7793.1|261
1612193700000|2021-02-01 15:35:00|7814.1|7804.1|7803.6|7793.6|7814.4|7804.4|7801.1|7791.1|273
1612194000000|2021-02-01 15:40:00|7803.9|7793.9|7809.4|7799.4|7811.6|7801.6|7796.9|7786.9|296
1612194300000|2021-02-01 15:45:00|7808.9|7798.9|7798.9|7788.9|7813.6|7803.6|7798.9|7788.9|277
1612194600000|2021-02-01 15:50:00|7799.6|7789.6|7792.6|7782.6|7803.1|7793.1|7791.6|7781.6|298
1612194900000|2021-02-01 15:55:00|7792.4|7782.4|7796.6|7786.6|7802.1|7792.1|7792.4|7782.4|298
1612195200000|2021-02-01 16:00:00|7795.6|7785.6|7800.1|7790.1|7801.9|7791.9|7789.9|7779.9|301
1612195500000|2021-02-01 16:05:00|7799.9|7789.9|7798.1|7788.1|7804.4|7794.4|7797.6|7787.6|217
1612195800000|2021-02-01 16:10:00|7798.4|7788.4|7799.6|7789.6|7805.1|7795.1|7796.6|7786.6|220
1612196100000|2021-02-01 16:15:00|7800.1|7790.1|7803.6|7793.6|7807.4|7797.4|7799.6|7789.6|233
1612196400000|2021-02-01 16:20:00|7803.4|7793.4|7814.9|7804.9|7815.4|7805.4|7802.9|7792.9|239
1612196700000|2021-02-01 16:25:00|7815.6|7805.6|7808.4|7798.4|7816.6|7806.6|7806.4|7796.4|212
1612197000000|2021-02-01 16:30:00|7809.1|7799.1|7803.6|7793.6|7812.9|7802.9|7803.1|7793.1|222
1612197300000|2021-02-01 16:35:00|7803.9|7793.9|7813.4|7803.4|7813.9|7803.9|7803.9|7793.9|222
1612197600000|2021-02-01 16:40:00|7813.6|7803.6|7812.6|7802.6|7818.6|7808.6|7810.4|7800.4|212
1612197900000|2021-02-01 16:45:00|7812.4|7802.4|7799.6|7789.6|7813.9|7803.9|7797.9|7787.9|321
1612198200000|2021-02-01 16:50:00|7799.1|7789.1|7797.1|7787.1|7805.9|7795.9|7796.9|7786.9|189
1612198500000|2021-02-01 16:55:00|7796.9|7786.9|7802.6|7792.6|7804.9|7794.9|7795.1|7785.1|156
1612198800000|2021-02-01 17:00:00|7802.9|7792.9|7807.1|7797.1|7808.6|7798.6|7802.9|7792.9|125
1612199100000|2021-02-01 17:05:00|7807.6|7797.6|7803.4|7793.4|7810.1|7800.1|7803.4|7793.4|152
1612199400000|2021-02-01 17:10:00|7803.1|7793.1|7801.6|7791.6|7804.9|7794.9|7792.1|7782.1|141
1612199700000|2021-02-01 17:15:00|7801.4|7791.4|7796.4|7786.4|7803.4|7793.4|7792.9|7782.9|116
1612200000000|2021-02-01 17:20:00|7796.6|7786.6|7795.1|7785.1|7800.4|7790.4|7790.6|7780.6|97
1612200300000|2021-02-01 17:25:00|7793.6|7783.6|7799.1|7789.1|7799.4|7789.4|7793.4|7783.4|138
1612200600000|2021-02-01 17:30:00|7798.9|7788.9|7805.4|7795.4|7806.1|7796.1|7796.1|7786.1|198
1612200900000|2021-02-01 17:35:00|7805.1|7795.1|7798.4|7788.4|7805.1|7795.1|7797.1|7787.1|156
1612201200000|2021-02-01 17:40:00|7798.6|7788.6|7799.4|7789.4|7802.1|7792.1|7797.1|7787.1|138
1612201500000|2021-02-01 17:45:00|7799.1|7789.1|7805.9|7795.9|7808.9|7798.9|7798.4|7788.4|177
1612201800000|2021-02-01 17:50:00|7806.1|7796.1|7807.6|7797.6|7811.1|7801.1|7805.9|7795.9|124
1612202100000|2021-02-01 17:55:00|7807.1|7797.1|7809.1|7799.1|7812.6|7802.6|7806.9|7796.9|183
1612227600000|2021-02-02 01:00:00|7833.6|7823.6|7827.6|7817.6|7837.1|7827.1|7825.6|7815.6|138
1612227900000|2021-02-02 01:05:00|7828.1|7818.1|7827.9|7817.9|7831.4|7821.4|7824.1|7814.1|195
1612228200000|2021-02-02 01:10:00|7828.1|7818.1|7836.4|7826.4|7839.1|7829.1|7827.9|7817.9|253
1612228500000|2021-02-02 01:15:00|7836.9|7826.9|7842.6|7832.6|7847.6|7837.6|7835.3|7825.3|283
1612228800000|2021-02-02 01:20:00|7842.9|7832.9|7846.9|7836.9|7847.9|7837.9|7839.4|7829.4|179
1612229100000|2021-02-02 01:25:00|7847.1|7837.1|7845.5|7835.5|7847.8|7837.8|7842.6|7832.6|134
1612229400000|2021-02-02 01:30:00|7845.6|7835.6|7850.1|7840.1|7851.9|7841.9|7844.9|7834.9|297
1612229700000|2021-02-02 01:35:00|7850.4|7840.4|7847.1|7837.1|7853.1|7843.1|7846.4|7836.4|156
1612230000000|2021-02-02 01:40:00|7847.4|7837.4|7843.3|7833.3|7848.6|7838.6|7841.4|7831.4|168
1612230300000|2021-02-02 01:45:00|7843.1|7833.1|7839.6|7829.6|7843.4|7833.4|7839.4|7829.4|120
1612230600000|2021-02-02 01:50:00|7839.4|7829.4|7850.8|7840.8|7852.1|7842.1|7838.9|7828.9|151
1612230900000|2021-02-02 01:55:00|7850.9|7840.9|7851.1|7841.1|7854.1|7844.1|7849.6|7839.6|140
1612231200000|2021-02-02 02:00:00|7851.4|7841.4|7849.6|7839.6|7854.6|7844.6|7846.4|7836.4|127
1612231500000|2021-02-02 02:05:00|7850.1|7840.1|7847.9|7837.9|7850.1|7840.1|7844.8|7834.8|88
1612231800000|2021-02-02 02:10:00|7848.6|7838.6|7840.4|7830.4|7848.6|7838.6|7839.5|7829.5|124
1612232100000|2021-02-02 02:15:00|7840.6|7830.6|7844.1|7834.1|7844.4|7834.4|7840.6|7830.6|104
1612232400000|2021-02-02 02:20:00|7843.9|7833.9|7845.9|7835.9|7846.4|7836.4|7843.3|7833.3|46
1612232700000|2021-02-02 02:25:00|7846.4|7836.4|7844|7834|7846.8|7836.8|7843.6|7833.6|53
1612233000000|2021-02-02 02:30:00|7844.4|7834.4|7846.9|7836.9|7848.9|7838.9|7843.9|7833.9|181
1612233300000|2021-02-02 02:35:00|7846.4|7836.4|7841.9|7831.9|7846.4|7836.4|7840.9|7830.9|148
1612233600000|2021-02-02 02:40:00|7841.6|7831.6|7827.5|7817.5|7841.6|7831.6|7826.4|7816.4|203
1612233900000|2021-02-02 02:45:00|7827.9|7817.9|7832|7822|7835.1|7825.1|7827.9|7817.9|224
1612234200000|2021-02-02 02:50:00|7831.9|7821.9|7834.6|7824.6|7836.9|7826.9|7829.9|7819.9|171
1612234500000|2021-02-02 02:55:00|7834.9|7824.9|7828.4|7818.4|7837.6|7827.6|7827.5|7817.5|219
1612234800000|2021-02-02 03:00:00|7828.6|7818.6|7827.1|7817.1|7829.1|7819.1|7823.6|7813.6|173
1612235100000|2021-02-02 03:05:00|7827.6|7817.6|7824.1|7814.1|7832.5|7822.5|7822.6|7812.6|217
1612235400000|2021-02-02 03:10:00|7823.9|7813.9|7829.9|7819.9|7830.4|7820.4|7822.4|7812.4|169
1612235700000|2021-02-02 03:15:00|7830.1|7820.1|7826.3|7816.3|7830.4|7820.4|7823.4|7813.4|119
1612236000000|2021-02-02 03:20:00|7825.6|7815.6|7830.6|7820.6|7833.1|7823.1|7825.6|7815.6|156
1612236300000|2021-02-02 03:25:00|7830.4|7820.4|7829.4|7819.4|7832.9|7822.9|7828.1|7818.1|122
1612236600000|2021-02-02 03:30:00|7829.6|7819.6|7827.6|7817.6|7831.4|7821.4|7821|7811|202
1612236900000|2021-02-02 03:35:00|7827.5|7817.5|7825.1|7815.1|7827.6|7817.6|7820.9|7810.9|75
1612237200000|2021-02-02 03:40:00|7824.9|7814.9|7823.6|7813.6|7825|7815|7818.6|7808.6|92
1612237500000|2021-02-02 03:45:00|7823.4|7813.4|7825.9|7815.9|7826.6|7816.6|7821.6|7811.6|68
1612237800000|2021-02-02 03:50:00|7825.6|7815.6|7823.9|7813.9|7825.6|7815.6|7822.9|7812.9|37
1612238100000|2021-02-02 03:55:00|7823.5|7813.5|7823.6|7813.6|7824.6|7814.6|7821.1|7811.1|70
1612238400000|2021-02-02 04:00:00|7823.9|7813.9|7821.9|7811.9|7824.4|7814.4|7819.9|7809.9|75
1612238700000|2021-02-02 04:05:00|7821.1|7811.1|7819.1|7809.1|7821.1|7811.1|7819|7809|56
1612239000000|2021-02-02 04:10:00|7819.6|7809.6|7820.1|7810.1|7820.5|7810.5|7818.6|7808.6|21
1612239300000|2021-02-02 04:15:00|7819.9|7809.9|7821.3|7811.3|7821.3|7811.3|7818.1|7808.1|28
1612239600000|2021-02-02 04:20:00|7821.4|7811.4|7820.4|7810.4|7821.9|7811.9|7820.4|7810.4|24
1612239900000|2021-02-02 04:25:00|7819.6|7809.6|7819|7809|7819.6|7809.6|7817.9|7807.9|27
1612240200000|2021-02-02 04:30:00|7819.1|7809.1|7817.1|7807.1|7819.4|7809.4|7816.9|7806.9|41
1612240500000|2021-02-02 04:35:00|7816.9|7806.9|7815.6|7805.6|7817.9|7807.9|7812.6|7802.6|53
1612240800000|2021-02-02 04:40:00|7815.5|7805.5|7811.1|7801.1|7815.5|7805.5|7810.9|7800.9|43
1612241100000|2021-02-02 04:45:00|7811|7801|7813.9|7803.9|7814.1|7804.1|7809|7799|39
1612241400000|2021-02-02 04:50:00|7814.1|7804.1|7815.6|7805.6|7815.9|7805.9|7813.8|7803.8|22
1612241700000|2021-02-02 04:55:00|7815.1|7805.1|7813.6|7803.6|7815.3|7805.3|7813.6|7803.6|27
1612242000000|2021-02-02 05:00:00|7813.9|7803.9|7813.6|7803.6|7813.9|7803.9|7810.9|7800.9|49
1612242300000|2021-02-02 05:05:00|7813.9|7803.9|7817.6|7807.6|7817.6|7807.6|7812.6|7802.6|47
1612242600000|2021-02-02 05:10:00|7817.4|7807.4|7818.6|7808.6|7819.4|7809.4|7816.9|7806.9|30
1612242900000|2021-02-02 05:15:00|7818.9|7808.9|7811.1|7801.1|7818.9|7808.9|7809.9|7799.9|126
1612243200000|2021-02-02 05:20:00|7811.6|7801.6|7813.9|7803.9|7814.1|7804.1|7810.9|7800.9|66
1612243500000|2021-02-02 05:25:00|7813.6|7803.6|7814.9|7804.9|7815.8|7805.8|7810.6|7800.6|79
1612243800000|2021-02-02 05:30:00|7814.8|7804.8|7823.9|7813.9|7827.4|7817.4|7814.4|7804.4|282
1612244100000|2021-02-02 05:35:00|7824.4|7814.4|7823.1|7813.1|7827.6|7817.6|7820.1|7810.1|216
1612244400000|2021-02-02 05:40:00|7822.9|7812.9|7811.9|7801.9|7826.1|7816.1|7811.6|7801.6|215
1612244700000|2021-02-02 05:45:00|7812.1|7802.1|7805.4|7795.4|7812.1|7802.1|7804.1|7794.1|212
1612245000000|2021-02-02 05:50:00|7805.6|7795.6|7803.6|7793.6|7806.5|7796.5|7799.1|7789.1|260
1612245300000|2021-02-02 05:55:00|7803.4|7793.4|7807.1|7797.1|7807.9|7797.9|7796.9|7786.9|282
1612245600000|2021-02-02 06:00:00|7807.6|7797.6|7803.9|7793.9|7809.6|7799.6|7798.9|7788.9|243
1612245900000|2021-02-02 06:05:00|7804.1|7794.1|7798.6|7788.6|7805.4|7795.4|7796.8|7786.8|159
1612246200000|2021-02-02 06:10:00|7798.9|7788.9|7794.1|7784.1|7801.1|7791.1|7790|7780|183
1612246500000|2021-02-02 06:15:00|7793.9|7783.9|7794.8|7784.8|7797.9|7787.9|7788.9|7778.9|207
1612246800000|2021-02-02 06:20:00|7794.4|7784.4|7777.1|7767.1|7794.9|7784.9|7775.6|7765.6|239
1612247100000|2021-02-02 06:25:00|7777.4|7767.4|7773.9|7763.9|7780.6|7770.6|7769.1|7759.1|171
1612247400000|2021-02-02 06:30:00|7773.6|7763.6|7779|7769|7781.9|7771.9|7771.1|7761.1|240
1612247700000|2021-02-02 06:35:00|7778.9|7768.9|7780.6|7770.6|7780.6|7770.6|7773.4|7763.4|211
1612248000000|2021-02-02 06:40:00|7781.1|7771.1|7781.1|7771.1|7781.9|7771.9|7775.4|7765.4|185
1612248300000|2021-02-02 06:45:00|7781.4|7771.4|7786.9|7776.9|7791.4|7781.4|7780.6|7770.6|166
1612248600000|2021-02-02 06:50:00|7787.1|7777.1|7781.9|7771.9|7787.1|7777.1|7781.6|7771.6|173
1612248900000|2021-02-02 06:55:00|7782.1|7772.1|7781.6|7771.6|7787.4|7777.4|7778.6|7768.6|207
1612249200000|2021-02-02 07:00:00|7781.9|7771.9|7773.6|7763.6|7781.9|7771.9|7772.9|7762.9|128
1612249500000|2021-02-02 07:05:00|7773.4|7763.4|7782.4|7772.4|7782.4|7772.4|7773.1|7763.1|76
1612249800000|2021-02-02 07:10:00|7782.6|7772.6|7777.6|7767.6|7786|7776|7776.9|7766.9|103
1612250100000|2021-02-02 07:15:00|7777.4|7767.4|7770.4|7760.4|7777.4|7767.4|7769.3|7759.3|142
1612250400000|2021-02-02 07:20:00|7770.6|7760.6|7769.4|7759.4|7771.6|7761.6|7768.4|7758.4|61
1612250700000|2021-02-02 07:25:00|7769.9|7759.9|7760.6|7750.6|7771.4|7761.4|7758.6|7748.6|136
1612251000000|2021-02-02 07:30:00|7761.4|7751.4|7763.6|7753.6|7764.6|7754.6|7758.6|7748.6|130
1612251300000|2021-02-02 07:35:00|7763.9|7753.9|7766.4|7756.4|7767.6|7757.6|7762.6|7752.6|80
1612251600000|2021-02-02 07:40:00|7766.1|7756.1|7760.6|7750.6|7769.1|7759.1|7760.1|7750.1|76
1612251900000|2021-02-02 07:45:00|7760.4|7750.4|7748.3|7738.3|7761.9|7751.9|7736.4|7726.4|173
1612252200000|2021-02-02 07:50:00|7748.6|7738.6|7737.4|7727.4|7749.9|7739.9|7736.9|7726.9|186
1612252500000|2021-02-02 07:55:00|7737.6|7727.6|7744.1|7734.1|7746.9|7736.9|7737.6|7727.6|219
1612252800000|2021-02-02 08:00:00|7743.1|7733.1|7744.9|7734.9|7746.4|7736.4|7735.6|7725.6|274
1612253100000|2021-02-02 08:05:00|7745.1|7735.1|7746.1|7736.1|7748.4|7738.4|7740.9|7730.9|207
1612253400000|2021-02-02 08:10:00|7746.4|7736.4|7746.1|7736.1|7750.4|7740.4|7743.9|7733.9|192
1612253700000|2021-02-02 08:15:00|7745.9|7735.9|7768.6|7758.6|7769.9|7759.9|7742.4|7732.4|210
1612254000000|2021-02-02 08:20:00|7768.4|7758.4|7758.9|7748.9|7768.4|7758.4|7755.9|7745.9|204
1612254300000|2021-02-02 08:25:00|7759.1|7749.1|7747.9|7737.9|7759.1|7749.1|7747.9|7737.9|112
1612254600000|2021-02-02 08:30:00|7747.6|7737.6|7746.6|7736.6|7753.1|7743.1|7745.6|7735.6|163
1612254900000|2021-02-02 08:35:00|7746.4|7736.4|7747.1|7737.1|7747.9|7737.9|7743.6|7733.6|153
1612255200000|2021-02-02 08:40:00|7746.6|7736.6|7748.1|7738.1|7752.1|7742.1|7745.6|7735.6|132
1612255500000|2021-02-02 08:45:00|7747.9|7737.9|7746.9|7736.9|7749.9|7739.9|7745.4|7735.4|100
1612255800000|2021-02-02 08:50:00|7747.1|7737.1|7744.6|7734.6|7747.6|7737.6|7743.9|7733.9|66
1612256100000|2021-02-02 08:55:00|7744.9|7734.9|7758.9|7748.9|7758.9|7748.9|7744.9|7734.9|101
1612256400000|2021-02-02 09:00:00|7758.6|7748.6|7756.1|7746.1|7763.4|7753.4|7751.6|7741.6|162
1612256700000|2021-02-02 09:05:00|7755.9|7745.9|7761.9|7751.9|7764.4|7754.4|7752.9|7742.9|137
1612257000000|2021-02-02 09:10:00|7762.1|7752.1|7768.1|7758.1|7768.6|7758.6|7761.9|7751.9|88
1612257300000|2021-02-02 09:15:00|7767.9|7757.9|7761.1|7751.1|7768.6|7758.6|7759.6|7749.6|92
1612257600000|2021-02-02 09:20:00|7761.4|7751.4|7759.1|7749.1|7761.9|7751.9|7757.6|7747.6|68
1612257900000|2021-02-02 09:25:00|7758.9|7748.9|7755.9|7745.9|7759.4|7749.4|7752.4|7742.4|59
1612258200000|2021-02-02 09:30:00|7756.4|7746.4|7747.4|7737.4|7756.4|7746.4|7747.1|7737.1|86
1612258500000|2021-02-02 09:35:00|7748.1|7738.1|7752.4|7742.4|7752.4|7742.4|7747.1|7737.1|85
1612258800000|2021-02-02 09:40:00|7752.1|7742.1|7757.6|7747.6|7761.6|7751.6|7752.1|7742.1|60
1612259100000|2021-02-02 09:45:00|7757.9|7747.9|7759.6|7749.6|7759.6|7749.6|7755.9|7745.9|74
1612259400000|2021-02-02 09:50:00|7759.4|7749.4|7761.1|7751.1|7762.9|7752.9|7755.9|7745.9|82
1612259700000|2021-02-02 09:55:00|7761.4|7751.4|7764.4|7754.4|7768.1|7758.1|7760.1|7750.1|63
1612260000000|2021-02-02 10:00:00|7763.9|7753.9|7765.6|7755.6|7766.1|7756.1|7762.1|7752.1|73
1612260300000|2021-02-02 10:05:00|7765.4|7755.4|7765.9|7755.9|7766.4|7756.4|7762.1|7752.1|70
1612260600000|2021-02-02 10:10:00|7765.6|7755.6|7760.9|7750.9|7765.9|7755.9|7760.6|7750.6|57
1612260900000|2021-02-02 10:15:00|7760.4|7750.4|7749.6|7739.6|7761.1|7751.1|7748.1|7738.1|227
1612261200000|2021-02-02 10:20:00|7749.9|7739.9|7749.1|7739.1|7751.4|7741.4|7746.9|7736.9|107
1612261500000|2021-02-02 10:25:00|7749.4|7739.4|7750.9|7740.9|7753.9|7743.9|7749.4|7739.4|83
1612261800000|2021-02-02 10:30:00|7750.6|7740.6|7748.6|7738.6|7751.1|7741.1|7746.9|7736.9|107
1612262100000|2021-02-02 10:35:00|7748.9|7738.9|7750.1|7740.1|7752.4|7742.4|7746.6|7736.6|114
1612262400000|2021-02-02 10:40:00|7750.4|7740.4|7752.4|7742.4|7752.4|7742.4|7748.1|7738.1|67
1612262700000|2021-02-02 10:45:00|7753.6|7743.6|7753.6|7743.6|7754.6|7744.6|7748.6|7738.6|86
1612263000000|2021-02-02 10:50:00|7754.1|7744.1|7750.6|7740.6|7754.9|7744.9|7748.6|7738.6|90
1612263300000|2021-02-02 10:55:00|7750.4|7740.4|7751.1|7741.1|7752.4|7742.4|7747.4|7737.4|83
1612263600000|2021-02-02 11:00:00|7750.9|7740.9|7750.6|7740.6|7751.4|7741.4|7749.1|7739.1|90
1612263900000|2021-02-02 11:05:00|7751.1|7741.1|7757.6|7747.6|7759.6|7749.6|7751.1|7741.1|71
1612264200000|2021-02-02 11:10:00|7757.4|7747.4|7750.1|7740.1|7757.4|7747.4|7749.6|7739.6|72
1612264500000|2021-02-02 11:15:00|7749.6|7739.6|7749.9|7739.9|7750.1|7740.1|7748.1|7738.1|42
1612264800000|2021-02-02 11:20:00|7749.4|7739.4|7748.1|7738.1|7749.6|7739.6|7747.9|7737.9|74
1612265100000|2021-02-02 11:25:00|7747.9|7737.9|7742.1|7732.1|7748.1|7738.1|7741.4|7731.4|70
1612265400000|2021-02-02 11:30:00|7741.1|7731.1|7744.6|7734.6|7747.4|7737.4|7739.1|7729.1|81
1612265700000|2021-02-02 11:35:00|7744.4|7734.4|7742.6|7732.6|7745.1|7735.1|7740.4|7730.4|119
1612266000000|2021-02-02 11:40:00|7742.9|7732.9|7739.9|7729.9|7743.6|7733.6|7735.9|7725.9|199
1612266300000|2021-02-02 11:45:00|7740.4|7730.4|7730.6|7720.6|7740.6|7730.6|7727.9|7717.9|153
1612266600000|2021-02-02 11:50:00|7730.4|7720.4|7727.4|7717.4|7733.6|7723.6|7726.6|7716.6|119
1612266900000|2021-02-02 11:55:00|7727.6|7717.6|7720.4|7710.4|7728.1|7718.1|7718.6|7708.6|169
1612267200000|2021-02-02 12:00:00|7720.1|7710.1|7734.4|7724.4|7734.4|7724.4|7717.6|7707.6|147
1612267500000|2021-02-02 12:05:00|7735.6|7725.6|7736.1|7726.1|7738.1|7728.1|7733.9|7723.9|97
1612267800000|2021-02-02 12:10:00|7735.9|7725.9|7735.1|7725.1|7736.6|7726.6|7731.9|7721.9|97
1612268100000|2021-02-02 12:15:00|7734.4|7724.4|7731.9|7721.9|7735.6|7725.6|7731.9|7721.9|72
1612268400000|2021-02-02 12:20:00|7731.4|7721.4|7738.6|7728.6|7740.6|7730.6|7731.4|7721.4|106
1612268700000|2021-02-02 12:25:00|7738.9|7728.9|7741.4|7731.4|7744.1|7734.1|7738.6|7728.6|118
1612269000000|2021-02-02 12:30:00|7741.6|7731.6|7757.1|7747.1|7759.4|7749.4|7739.4|7729.4|299
1612269300000|2021-02-02 12:35:00|7757.4|7747.4|7747.4|7737.4|7757.6|7747.6|7746.4|7736.4|122
1612269600000|2021-02-02 12:40:00|7747.1|7737.1|7743.9|7733.9|7747.6|7737.6|7743.1|7733.1|107
1612269900000|2021-02-02 12:45:00|7744.1|7734.1|7748.4|7738.4|7748.6|7738.6|7741.1|7731.1|145
1612270200000|2021-02-02 12:50:00|7748.1|7738.1|7747.6|7737.6|7749.4|7739.4|7746.6|7736.6|84
1612270500000|2021-02-02 12:55:00|7747.9|7737.9|7757.6|7747.6|7757.9|7747.9|7747.9|7737.9|103
1612270800000|2021-02-02 13:00:00|7757.4|7747.4|7768.6|7758.6|7769.1|7759.1|7756.6|7746.6|418
1612271100000|2021-02-02 13:05:00|7768.4|7758.4|7766.1|7756.1|7773.9|7763.9|7761.4|7751.4|249
1612271400000|2021-02-02 13:10:00|7766.4|7756.4|7785.1|7775.1|7793.9|7783.9|7765.6|7755.6|449
1612271700000|2021-02-02 13:15:00|7785.4|7775.4|7755.4|7745.4|7786.6|7776.6|7752.4|7742.4|388
1612272000000|2021-02-02 13:20:00|7755.1|7745.1|7756.9|7746.9|7761.1|7751.1|7748.4|7738.4|433
1612272300000|2021-02-02 13:25:00|7756.6|7746.6|7758.4|7748.4|7767.9|7757.9|7752.6|7742.6|280
1612272600000|2021-02-02 13:30:00|7758.6|7748.6|7749.6|7739.6|7760.1|7750.1|7748.1|7738.1|264
1612272900000|2021-02-02 13:35:00|7749.9|7739.9|7745.1|7735.1|7750.4|7740.4|7738.4|7728.4|276
1612273200000|2021-02-02 13:40:00|7744.6|7734.6|7743.1|7733.1|7744.9|7734.9|7733.1|7723.1|243
1612273500000|2021-02-02 13:45:00|7743.4|7733.4|7754.1|7744.1|7754.1|7744.1|7732.1|7722.1|314
1612273800000|2021-02-02 13:50:00|7753.4|7743.4|7766.6|7756.6|7769.4|7759.4|7753.4|7743.4|318
1612274100000|2021-02-02 13:55:00|7767.4|7757.4|7747.9|7737.9|7768.9|7758.9|7747.9|7737.9|208
1612274400000|2021-02-02 14:00:00|7747.6|7737.6|7747.4|7737.4|7752.9|7742.9|7743.4|7733.4|172
1612274700000|2021-02-02 14:05:00|7747.6|7737.6|7746.9|7736.9|7759.9|7749.9|7743.9|7733.9|229
1612275000000|2021-02-02 14:10:00|7746.6|7736.6|7745.4|7735.4|7754.6|7744.6|7741.4|7731.4|210
1612275300000|2021-02-02 14:15:00|7744.9|7734.9|7743.1|7733.1|7748.6|7738.6|7740.1|7730.1|209
1612275600000|2021-02-02 14:20:00|7743.9|7733.9|7744.9|7734.9|7747.6|7737.6|7741.6|7731.6|113
1612275900000|2021-02-02 14:25:00|7744.6|7734.6|7749.9|7739.9|7753.9|7743.9|7740.9|7730.9|203
1612276200000|2021-02-02 14:30:00|7749.6|7739.6|7758.6|7748.6|7758.9|7748.9|7740.6|7730.6|377
1612276500000|2021-02-02 14:35:00|7758.9|7748.9|7740.4|7730.4|7760.4|7750.4|7739.4|7729.4|277
1612276800000|2021-02-02 14:40:00|7740.9|7730.9|7735.4|7725.4|7740.9|7730.9|7732.6|7722.6|222
1612277100000|2021-02-02 14:45:00|7735.6|7725.6|7738.6|7728.6|7739.6|7729.6|7727.6|7717.6|213
1612277400000|2021-02-02 14:50:00|7739.1|7729.1|7737.4|7727.4|7739.4|7729.4|7725.9|7715.9|406
1612277700000|2021-02-02 14:55:00|7737.6|7727.6|7740.4|7730.4|7744.4|7734.4|7732.9|7722.9|334
1612278000000|2021-02-02 15:00:00|7740.6|7730.6|7750.9|7740.9|7754.9|7744.9|7740.6|7730.6|365
1612278300000|2021-02-02 15:05:00|7751.1|7741.1|7760.1|7750.1|7760.1|7750.1|7750.9|7740.9|315
1612278600000|2021-02-02 15:10:00|7759.9|7749.9|7763.1|7753.1|7765.9|7755.9|7756.6|7746.6|257
1612278900000|2021-02-02 15:15:00|7762.4|7752.4|7774.6|7764.6|7777.6|7767.6|7760.1|7750.1|316
1612279200000|2021-02-02 15:20:00|7775.4|7765.4|7760.6|7750.6|7776.9|7766.9|7758.6|7748.6|270
1612279500000|2021-02-02 15:25:00|7760.9|7750.9|7768.1|7758.1|7773.4|7763.4|7758.9|7748.9|391
1612279800000|2021-02-02 15:30:00|7768.4|7758.4|7763.4|7753.4|7773.1|7763.1|7760.1|7750.1|272
1612280100000|2021-02-02 15:35:00|7763.1|7753.1|7749.1|7739.1|7763.6|7753.6|7748.6|7738.6|281
1612280400000|2021-02-02 15:40:00|7749.4|7739.4|7752.1|7742.1|7758.4|7748.4|7749.4|7739.4|325
1612280700000|2021-02-02 15:45:00|7752.4|7742.4|7751.9|7741.9|7754.4|7744.4|7742.1|7732.1|277
1612281000000|2021-02-02 15:50:00|7751.6|7741.6|7751.4|7741.4|7754.6|7744.6|7747.9|7737.9|204
1612281300000|2021-02-02 15:55:00|7751.9|7741.9|7752.4|7742.4|7762.9|7752.9|7751.4|7741.4|251
1612281600000|2021-02-02 16:00:00|7752.6|7742.6|7761.4|7751.4|7761.9|7751.9|7749.1|7739.1|328
1612281900000|2021-02-02 16:05:00|7761.1|7751.1|7774.1|7764.1|7774.1|7764.1|7759.9|7749.9|219
1612282200000|2021-02-02 16:10:00|7774.4|7764.4|7770.1|7760.1|7778.1|7768.1|7769.9|7759.9|210
1612282500000|2021-02-02 16:15:00|7770.6|7760.6|7770.4|7760.4|7772.9|7762.9|7766.6|7756.6|118
1612282800000|2021-02-02 16:20:00|7770.6|7760.6|7766.4|7756.4|7772.1|7762.1|7763.4|7753.4|116
1612283100000|2021-02-02 16:25:00|7766.6|7756.6|7768.9|7758.9|7774.9|7764.9|7766.1|7756.1|145
1612283400000|2021-02-02 16:30:00|7768.6|7758.6|7760.1|7750.1|7769.1|7759.1|7759.9|7749.9|172
1612283700000|2021-02-02 16:35:00|7760.4|7750.4|7781.4|7771.4|7783.9|7773.9|7760.4|7750.4|195
1612284000000|2021-02-02 16:40:00|7781.6|7771.6|7787.9|7777.9|7787.9|7777.9|7780.6|7770.6|213
1612284300000|2021-02-02 16:45:00|7788.1|7778.1|7777.6|7767.6|7789.4|7779.4|7771.6|7761.6|227
1612284600000|2021-02-02 16:50:00|7777.9|7767.9|7775.1|7765.1|7782.6|7772.6|7772.6|7762.6|163
1612284900000|2021-02-02 16:55:00|7775.4|7765.4|7776.9|7766.9|7779.9|7769.9|7772.9|7762.9|147
1612285200000|2021-02-02 17:00:00|7777.1|7767.1|7780.1|7770.1|7782.1|7772.1|7776.6|7766.6|132
1612285500000|2021-02-02 17:05:00|7780.4|7770.4|7786.9|7776.9|7787.1|7777.1|7780.4|7770.4|107
1612285800000|2021-02-02 17:10:00|7787.4|7777.4|7787.4|7777.4|7788.1|7778.1|7781.1|7771.1|101
1612286100000|2021-02-02 17:15:00|7786.9|7776.9|7775.9|7765.9|7788.4|7778.4|7775.1|7765.1|113
1612286400000|2021-02-02 17:20:00|7775.4|7765.4|7773.4|7763.4|7784.9|7774.9|7773.4|7763.4|131
1612286700000|2021-02-02 17:25:00|7773.1|7763.1|7778.4|7768.4|7778.9|7768.9|7772.4|7762.4|68
1612287000000|2021-02-02 17:30:00|7778.6|7768.6|7777.6|7767.6|7783.4|7773.4|7777.6|7767.6|117
1612287300000|2021-02-02 17:35:00|7777.9|7767.9|7779.4|7769.4|7780.6|7770.6|7775.1|7765.1|90
1612287600000|2021-02-02 17:40:00|7778.9|7768.9|7781.1|7771.1|7781.1|7771.1|7777.1|7767.1|66
1612287900000|2021-02-02 17:45:00|7781.6|7771.6|7775.9|7765.9|7782.1|7772.1|7775.1|7765.1|57
1612288200000|2021-02-02 17:50:00|7776.6|7766.6|7770.1|7760.1|7777.4|7767.4|7767.9|7757.9|100
1612288500000|2021-02-02 17:55:00|7770.4|7760.4|7765.9|7755.9|7770.4|7760.4|7764.1|7754.1|126
1612314000000|2021-02-03 01:00:00|7792.9|7782.9|7796.3|7786.3|7800.9|7790.9|7788.1|7778.1|169
1612314300000|2021-02-03 01:05:00|7796|7786|7790.4|7780.4|7796.4|7786.4|7788.6|7778.6|124
1612314600000|2021-02-03 01:10:00|7790.1|7780.1|7792.1|7782.1|7792.6|7782.6|7786.6|7776.6|133
1612314900000|2021-02-03 01:15:00|7791.4|7781.4|7788.4|7778.4|7791.4|7781.4|7784.9|7774.9|103
1612315200000|2021-02-03 01:20:00|7788.5|7778.5|7786.4|7776.4|7792.9|7782.9|7785.1|7775.1|137
1612315500000|2021-02-03 01:25:00|7786.1|7776.1|7782.6|7772.6|7786.8|7776.8|7779.4|7769.4|95
1612315800000|2021-02-03 01:30:00|7782.4|7772.4|7771.9|7761.9|7784.4|7774.4|7769.6|7759.6|155
1612316100000|2021-02-03 01:35:00|7771.6|7761.6|7769.4|7759.4|7773.3|7763.3|7768.5|7758.5|130
1612316400000|2021-02-03 01:40:00|7769.1|7759.1|7770.9|7760.9|7772.6|7762.6|7765.1|7755.1|139
1612316700000|2021-02-03 01:45:00|7770.6|7760.6|7772.1|7762.1|7773.6|7763.6|7767.1|7757.1|99
1612317000000|2021-02-03 01:50:00|7771.9|7761.9|7765.9|7755.9|7772.6|7762.6|7764.9|7754.9|146
1612317300000|2021-02-03 01:55:00|7766.1|7756.1|7767.6|7757.6|7771.9|7761.9|7766.1|7756.1|130
1612317600000|2021-02-03 02:00:00|7767.4|7757.4|7759.6|7749.6|7767.6|7757.6|7757.1|7747.1|143
1612317900000|2021-02-03 02:05:00|7759.9|7749.9|7762.4|7752.4|7763.6|7753.6|7759.1|7749.1|193
1612318200000|2021-02-03 02:10:00|7762.1|7752.1|7759.9|7749.9|7764.3|7754.3|7756.9|7746.9|136
1612318500000|2021-02-03 02:15:00|7760.1|7750.1|7764.1|7754.1|7764.6|7754.6|7759.9|7749.9|62
1612318800000|2021-02-03 02:20:00|7763.9|7753.9|7762.6|7752.6|7763.9|7753.9|7759.6|7749.6|45
1612319100000|2021-02-03 02:25:00|7762.8|7752.8|7766.6|7756.6|7768.4|7758.4|7761.9|7751.9|80
1612319400000|2021-02-03 02:30:00|7767.6|7757.6|7758.4|7748.4|7767.6|7757.6|7757.6|7747.6|192
1612319700000|2021-02-03 02:35:00|7758.6|7748.6|7761.1|7751.1|7764.4|7754.4|7756.6|7746.6|174
1612320000000|2021-02-03 02:40:00|7761.9|7751.9|7752.9|7742.9|7761.9|7751.9|7750.4|7740.4|142
1612320300000|2021-02-03 02:45:00|7752.6|7742.6|7751.9|7741.9|7754.1|7744.1|7748.1|7738.1|115
1612320600000|2021-02-03 02:50:00|7751.6|7741.6|7750.4|7740.4|7751.6|7741.6|7742.6|7732.6|181
1612320900000|2021-02-03 02:55:00|7750.6|7740.6|7750.9|7740.9|7754.6|7744.6|7745.6|7735.6|189
1612321200000|2021-02-03 03:00:00|7750.6|7740.6|7742.9|7732.9|7750.6|7740.6|7741.6|7731.6|143
1612321500000|2021-02-03 03:05:00|7742.8|7732.8|7743|7733|7746.1|7736.1|7741.1|7731.1|161
1612321800000|2021-02-03 03:10:00|7742.9|7732.9|7742.6|7732.6|7744.9|7734.9|7742.4|7732.4|114
1612322100000|2021-02-03 03:15:00|7742.4|7732.4|7745.1|7735.1|7747.6|7737.6|7742.4|7732.4|119
1612322400000|2021-02-03 03:20:00|7744.9|7734.9|7742|7732|7745.6|7735.6|7740.6|7730.6|78
1612322700000|2021-02-03 03:25:00|7742.1|7732.1|7744.6|7734.6|7745.6|7735.6|7741.4|7731.4|73
1612323000000|2021-02-03 03:30:00|7744.1|7734.1|7742.4|7732.4|7744.1|7734.1|7740.9|7730.9|85
1612323300000|2021-02-03 03:35:00|7742.5|7732.5|7739.8|7729.8|7742.8|7732.8|7739.1|7729.1|76
1612323600000|2021-02-03 03:40:00|7739.6|7729.6|7741.4|7731.4|7742.8|7732.8|7739.6|7729.6|40
1612323900000|2021-02-03 03:45:00|7741.5|7731.5|7743.4|7733.4|7744.6|7734.6|7741.5|7731.5|62
1612324200000|2021-02-03 03:50:00|7743.6|7733.6|7746.9|7736.9|7747.4|7737.4|7743.4|7733.4|26
1612324500000|2021-02-03 03:55:00|7747.1|7737.1|7744.9|7734.9|7747.4|7737.4|7744.6|7734.6|35
1612324800000|2021-02-03 04:00:00|7744.6|7734.6|7745.4|7735.4|7745.6|7735.6|7743.4|7733.4|32
1612325100000|2021-02-03 04:05:00|7745.5|7735.5|7746.4|7736.4|7746.4|7736.4|7745.4|7735.4|13
1612325400000|2021-02-03 04:10:00|7746.9|7736.9|7748.6|7738.6|7749.1|7739.1|7746.9|7736.9|35
1612325700000|2021-02-03 04:15:00|7749.1|7739.1|7747.4|7737.4|7749.1|7739.1|7745.9|7735.9|31
1612326000000|2021-02-03 04:20:00|7747.1|7737.1|7745.9|7735.9|7747.1|7737.1|7745.1|7735.1|19
1612326300000|2021-02-03 04:25:00|7745.6|7735.6|7745.9|7735.9|7745.9|7735.9|7745.1|7735.1|17
1612326600000|2021-02-03 04:30:00|7745.4|7735.4|7747.4|7737.4|7747.4|7737.4|7745.4|7735.4|26
1612326900000|2021-02-03 04:35:00|7747.1|7737.1|7743.1|7733.1|7747.1|7737.1|7741.9|7731.9|26
1612327200000|2021-02-03 04:40:00|7744.4|7734.4|7743.6|7733.6|7744.4|7734.4|7742.9|7732.9|12
1612327500000|2021-02-03 04:45:00|7743.9|7733.9|7745.9|7735.9|7746.6|7736.6|7743.9|7733.9|18
1612327800000|2021-02-03 04:50:00|7745.6|7735.6|7744.6|7734.6|7746.4|7736.4|7744.1|7734.1|21
1612328100000|2021-02-03 04:55:00|7744.4|7734.4|7743.6|7733.6|7744.6|7734.6|7742.4|7732.4|29
1612328400000|2021-02-03 05:00:00|7743.9|7733.9|7747.4|7737.4|7747.4|7737.4|7743.6|7733.6|84
1612328700000|2021-02-03 05:05:00|7747.6|7737.6|7745.9|7735.9|7747.6|7737.6|7745.9|7735.9|33
1612329000000|2021-02-03 05:10:00|7745.6|7735.6|7744.9|7734.9|7746.1|7736.1|7744.1|7734.1|38
1612329300000|2021-02-03 05:15:00|7744.6|7734.6|7748.1|7738.1|7748.1|7738.1|7744.1|7734.1|24
1612329600000|2021-02-03 05:20:00|7748.4|7738.4|7751.8|7741.8|7752.5|7742.5|7748.1|7738.1|30
1612329900000|2021-02-03 05:25:00|7751.9|7741.9|7752.1|7742.1|7753.4|7743.4|7751.3|7741.3|42
1612330200000|2021-02-03 05:30:00|7752.3|7742.3|7736|7726|7752.3|7742.3|7730.1|7720.1|257
1612330500000|2021-02-03 05:35:00|7735.9|7725.9|7728.6|7718.6|7735.9|7725.9|7725.9|7715.9|231
1612330800000|2021-02-03 05:40:00|7728.4|7718.4|7732.9|7722.9|7734.1|7724.1|7724.4|7714.4|171
1612331100000|2021-02-03 05:45:00|7732.6|7722.6|7737.1|7727.1|7738.9|7728.9|7730.1|7720.1|134
1612331400000|2021-02-03 05:50:00|7736.9|7726.9|7742.1|7732.1|7744.1|7734.1|7736.9|7726.9|152
1612331700000|2021-02-03 05:55:00|7742.4|7732.4|7742.9|7732.9|7744.9|7734.9|7740.1|7730.1|165
1612332000000|2021-02-03 06:00:00|7742.4|7732.4|7738.4|7728.4|7745.6|7735.6|7738.4|7728.4|183
1612332300000|2021-02-03 06:05:00|7738.1|7728.1|7739.4|7729.4|7748.1|7738.1|7737.5|7727.5|157
1612332600000|2021-02-03 06:10:00|7739.6|7729.6|7733.6|7723.6|7739.6|7729.6|7732.4|7722.4|168
1612332900000|2021-02-03 06:15:00|7733.4|7723.4|7742.4|7732.4|7743.4|7733.4|7732.1|7722.1|150
1612333200000|2021-02-03 06:20:00|7742.1|7732.1|7743|7733|7744.4|7734.4|7739.1|7729.1|141
1612333500000|2021-02-03 06:25:00|7742.9|7732.9|7742.9|7732.9|7748.8|7738.8|7742.4|7732.4|156
1612333800000|2021-02-03 06:30:00|7742.6|7732.6|7741.3|7731.3|7744.8|7734.8|7739.4|7729.4|137
1612334100000|2021-02-03 06:35:00|7741.4|7731.4|7745.9|7735.9|7747.9|7737.9|7740.5|7730.5|131
1612334400000|2021-02-03 06:40:00|7746.1|7736.1|7740.9|7730.9|7747.6|7737.6|7740.1|7730.1|147
1612334700000|2021-02-03 06:45:00|7741.4|7731.4|7743.9|7733.9|7745.5|7735.5|7741.4|7731.4|102
1612335000000|2021-02-03 06:50:00|7744.4|7734.4|7745.6|7735.6|7749.1|7739.1|7742.4|7732.4|116
1612335300000|2021-02-03 06:55:00|7746.4|7736.4|7746.4|7736.4|7748.6|7738.6|7745.4|7735.4|86
1612335600000|2021-02-03 07:00:00|7746.1|7736.1|7747.9|7737.9|7751.1|7741.1|7742.4|7732.4|102
1612335900000|2021-02-03 07:05:00|7748.4|7738.4|7753.4|7743.4|7753.4|7743.4|7747.4|7737.4|53
1612336200000|2021-02-03 07:10:00|7753.1|7743.1|7751.1|7741.1|7757.6|7747.6|7751.1|7741.1|60
1612336500000|2021-02-03 07:15:00|7751.6|7741.6|7746.9|7736.9|7754.1|7744.1|7746.9|7736.9|56
1612336800000|2021-02-03 07:20:00|7747.4|7737.4|7751.4|7741.4|7751.9|7741.9|7747.4|7737.4|35
1612337100000|2021-02-03 07:25:00|7751.6|7741.6|7756.6|7746.6|7757.1|7747.1|7750.6|7740.6|64
1612337400000|2021-02-03 07:30:00|7757.1|7747.1|7752.1|7742.1|7757.6|7747.6|7750.4|7740.4|63
1612337700000|2021-02-03 07:35:00|7751.9|7741.9|7750.4|7740.4|7757.6|7747.6|7749.1|7739.1|93
1612338000000|2021-02-03 07:40:00|7750.3|7740.3|7746.9|7736.9|7750.9|7740.9|7745.9|7735.9|54
1612338300000|2021-02-03 07:45:00|7747.1|7737.1|7747.4|7737.4|7750.9|7740.9|7746.1|7736.1|83
1612338600000|2021-02-03 07:50:00|7747.6|7737.6|7753.9|7743.9|7753.9|7743.9|7747.4|7737.4|90
1612338900000|2021-02-03 07:55:00|7753.6|7743.6|7757.4|7747.4|7762.4|7752.4|7750.1|7740.1|130
1612339200000|2021-02-03 08:00:00|7757.6|7747.6|7768.6|7758.6|7770.6|7760.6|7755.6|7745.6|200
1612339500000|2021-02-03 08:05:00|7768.4|7758.4|7764.6|7754.6|7769.6|7759.6|7761.1|7751.1|163
1612339800000|2021-02-03 08:10:00|7764.9|7754.9|7766.4|7756.4|7767.4|7757.4|7760.9|7750.9|160
1612340100000|2021-02-03 08:15:00|7767.9|7757.9|7763.6|7753.6|7771.4|7761.4|7763.6|7753.6|139
1612340400000|2021-02-03 08:20:00|7763.4|7753.4|7766.4|7756.4|7768.9|7758.9|7762|7752|151
1612340700000|2021-02-03 08:25:00|7767.1|7757.1|7770.6|7760.6|7772.6|7762.6|7764.9|7754.9|95
1612341000000|2021-02-03 08:30:00|7770.4|7760.4|7768.4|7758.4|7770.4|7760.4|7766.9|7756.9|54
1612341300000|2021-02-03 08:35:00|7768.1|7758.1|7771.1|7761.1|7772.1|7762.1|7764.1|7754.1|56
1612341600000|2021-02-03 08:40:00|7772.1|7762.1|7765.4|7755.4|7774.4|7764.4|7764.9|7754.9|83
1612341900000|2021-02-03 08:45:00|7765.1|7755.1|7757.6|7747.6|7765.1|7755.1|7752.9|7742.9|67
1612342200000|2021-02-03 08:50:00|7757.4|7747.4|7760.6|7750.6|7762.1|7752.1|7756.4|7746.4|86
1612342500000|2021-02-03 08:55:00|7759.9|7749.9|7765.1|7755.1|7766.4|7756.4|7754.9|7744.9|78
1612342800000|2021-02-03 09:00:00|7762.6|7752.6|7750.9|7740.9|7763.4|7753.4|7750.9|7740.9|107
1612343100000|2021-02-03 09:05:00|7747.6|7737.6|7742.6|7732.6|7747.6|7737.6|7736.4|7726.4|171
1612343400000|2021-02-03 09:10:00|7742.4|7732.4|7741.1|7731.1|7747.4|7737.4|7740.4|7730.4|97
1612343700000|2021-02-03 09:15:00|7740.6|7730.6|7748.1|7738.1|7749.6|7739.6|7739.4|7729.4|95
1612344000000|2021-02-03 09:20:00|7747.9|7737.9|7757.1|7747.1|7757.1|7747.1|7740.4|7730.4|119
1612344300000|2021-02-03 09:25:00|7757.4|7747.4|7765.4|7755.4|7765.4|7755.4|7756.9|7746.9|108
1612344600000|2021-02-03 09:30:00|7765.6|7755.6|7787.1|7777.1|7787.1|7777.1|7765.1|7755.1|169
1612344900000|2021-02-03 09:35:00|7786.9|7776.9|7792.1|7782.1|7792.9|7782.9|7786.1|7776.1|115
1612345200000|2021-02-03 09:40:00|7792.4|7782.4|7792.5|7782.5|7796.1|7786.1|7788.9|7778.9|117
1612345500000|2021-02-03 09:45:00|7792.1|7782.1|7787.6|7777.6|7794.1|7784.1|7782.4|7772.4|139
1612345800000|2021-02-03 09:50:00|7787.5|7777.5|7792.4|7782.4|7795|7785|7786.9|7776.9|139
1612346100000|2021-02-03 09:55:00|7792.6|7782.6|7798.5|7788.5|7799.6|7789.6|7789.6|7779.6|112
1612346400000|2021-02-03 10:00:00|7798.8|7788.8|7800.1|7790.1|7803.4|7793.4|7797.9|7787.9|124
1612346700000|2021-02-03 10:05:00|7800.4|7790.4|7794.1|7784.1|7800.9|7790.9|7793.3|7783.3|103
1612347000000|2021-02-03 10:10:00|7794|7784|7793.9|7783.9|7797.4|7787.4|7793.1|7783.1|99
1612347300000|2021-02-03 10:15:00|7794|7784|7791.9|7781.9|7796.3|7786.3|7791.5|7781.5|61
1612347600000|2021-02-03 10:20:00|7792.1|7782.1|7792.4|7782.4|7794.1|7784.1|7790.1|7780.1|55
1612347900000|2021-02-03 10:25:00|7792.9|7782.9|7793.9|7783.9|7794.6|7784.6|7791.8|7781.8|55
1612348200000|2021-02-03 10:30:00|7794.4|7784.4|7794.1|7784.1|7798.9|7788.9|7793.8|7783.8|78
1612348500000|2021-02-03 10:35:00|7793.9|7783.9|7793.9|7783.9|7797.1|7787.1|7793.9|7783.9|89
1612348800000|2021-02-03 10:40:00|7793.6|7783.6|7792.4|7782.4|7794.6|7784.6|7790.4|7780.4|46
1612349100000|2021-02-03 10:45:00|7792.6|7782.6|7794.1|7784.1|7794.6|7784.6|7785.4|7775.4|93
1612349400000|2021-02-03 10:50:00|7794.6|7784.6|7802.4|7792.4|7803.4|7793.4|7793.9|7783.9|96
1612349700000|2021-02-03 10:55:00|7802.1|7792.1|7812.6|7802.6|7813.4|7803.4|7802.1|7792.1|98
1612350000000|2021-02-03 11:00:00|7813.1|7803.1|7808.9|7798.9|7813.9|7803.9|7808.4|7798.4|70
1612350300000|2021-02-03 11:05:00|7808.6|7798.6|7812.6|7802.6|7812.6|7802.6|7807.6|7797.6|37
1612350600000|2021-02-03 11:10:00|7812.4|7802.4|7811.4|7801.4|7814.4|7804.4|7810.4|7800.4|56
1612350900000|2021-02-03 11:15:00|7811.6|7801.6|7828.1|7818.1|7829.1|7819.1|7811.1|7801.1|124
1612351200000|2021-02-03 11:20:00|7827.9|7817.9|7831.6|7821.6|7836.1|7826.1|7827.9|7817.9|137
1612351500000|2021-02-03 11:25:00|7831.4|7821.4|7827.9|7817.9|7831.4|7821.4|7823.9|7813.9|108
1612351800000|2021-02-03 11:30:00|7828.1|7818.1|7824.9|7814.9|7832.4|7822.4|7824.6|7814.6|96
1612352100000|2021-02-03 11:35:00|7826.1|7816.1|7823.9|7813.9|7828.4|7818.4|7823.4|7813.4|58
1612352400000|2021-02-03 11:40:00|7824.1|7814.1|7822.4|7812.4|7825.9|7815.9|7821.1|7811.1|63
1612352700000|2021-02-03 11:45:00|7822.6|7812.6|7818.9|7808.9|7822.6|7812.6|7817.1|7807.1|78
1612353000000|2021-02-03 11:50:00|7819.1|7809.1|7819.1|7809.1|7824.6|7814.6|7818.6|7808.6|65
1612353300000|2021-02-03 11:55:00|7818.9|7808.9|7819.4|7809.4|7824.6|7814.6|7818.9|7808.9|76
1612353600000|2021-02-03 12:00:00|7818.1|7808.1|7817.4|7807.4|7823.1|7813.1|7816.9|7806.9|128
1612353900000|2021-02-03 12:05:00|7817.6|7807.6|7815.9|7805.9|7818.4|7808.4|7810.6|7800.6|116
1612354200000|2021-02-03 12:10:00|7815.6|7805.6|7814.1|7804.1|7816.6|7806.6|7812.1|7802.1|105
1612354500000|2021-02-03 12:15:00|7814.4|7804.4|7813.1|7803.1|7815.9|7805.9|7810.1|7800.1|81
1612354800000|2021-02-03 12:20:00|7812.4|7802.4|7811.4|7801.4|7814.9|7804.9|7808.9|7798.9|92
1612355100000|2021-02-03 12:25:00|7811.6|7801.6|7822.6|7812.6|7824.1|7814.1|7810.9|7800.9|118
1612355400000|2021-02-03 12:30:00|7822.9|7812.9|7820.4|7810.4|7830.4|7820.4|7819.9|7809.9|208
1612355700000|2021-02-03 12:35:00|7820.9|7810.9|7823.4|7813.4|7825.1|7815.1|7819.6|7809.6|69
1612356000000|2021-02-03 12:40:00|7823.6|7813.6|7817.4|7807.4|7826.4|7816.4|7816.9|7806.9|68
1612356300000|2021-02-03 12:45:00|7817.6|7807.6|7817.4|7807.4|7821.1|7811.1|7814.9|7804.9|105
1612356600000|2021-02-03 12:50:00|7817.6|7807.6|7816.9|7806.9|7818.4|7808.4|7814.6|7804.6|78
1612356900000|2021-02-03 12:55:00|7816.6|7806.6|7812.6|7802.6|7817.4|7807.4|7810.6|7800.6|120
1612357200000|2021-02-03 13:00:00|7812.9|7802.9|7795.1|7785.1|7813.6|7803.6|7787.4|7777.4|512
1612357500000|2021-02-03 13:05:00|7795.9|7785.9|7784.6|7774.6|7801.1|7791.1|7784.4|7774.4|272
1612357800000|2021-02-03 13:10:00|7784.9|7774.9|7798.9|7788.9|7799.1|7789.1|7784.4|7774.4|193
1612358100000|2021-02-03 13:15:00|7799.1|7789.1|7793.6|7783.6|7800.1|7790.1|7792.1|7782.1|272
1612358400000|2021-02-03 13:20:00|7793.4|7783.4|7796.1|7786.1|7800.9|7790.9|7790.4|7780.4|236
1612358700000|2021-02-03 13:25:00|7796.9|7786.9|7794.6|7784.6|7804.9|7794.9|7794.1|7784.1|196
1612359000000|2021-02-03 13:30:00|7794.1|7784.1|7803.9|7793.9|7808.6|7798.6|7794.1|7784.1|214
1612359300000|2021-02-03 13:35:00|7804.1|7794.1|7807.6|7797.6|7810.6|7800.6|7803.6|7793.6|236
1612359600000|2021-02-03 13:40:00|7807.4|7797.4|7811.4|7801.4|7813.4|7803.4|7806.1|7796.1|211
1612359900000|2021-02-03 13:45:00|7811.6|7801.6|7808.6|7798.6|7814.9|7804.9|7804.9|7794.9|205
1612360200000|2021-02-03 13:50:00|7808.4|7798.4|7811.6|7801.6|7814.4|7804.4|7807.1|7797.1|159
1612360500000|2021-02-03 13:55:00|7811.9|7801.9|7811.9|7801.9|7814.4|7804.4|7808.6|7798.6|154
1612360800000|2021-02-03 14:00:00|7811.6|7801.6|7800.6|7790.6|7812.4|7802.4|7800.4|7790.4|213
1612361100000|2021-02-03 14:05:00|7801.1|7791.1|7799.1|7789.1|7805.9|7795.9|7798.4|7788.4|171
1612361400000|2021-02-03 14:10:00|7798.9|7788.9|7798.1|7788.1|7803.6|7793.6|7796.6|7786.6|177
1612361700000|2021-02-03 14:15:00|7797.9|7787.9|7796.4|7786.4|7799.9|7789.9|7794.6|7784.6|98
1612362000000|2021-02-03 14:20:00|7796.6|7786.6|7804.9|7794.9|7806.1|7796.1|7796.4|7786.4|129
1612362300000|2021-02-03 14:25:00|7805.1|7795.1|7798.1|7788.1|7806.6|7796.6|7797.9|7787.9|90
1612362600000|2021-02-03 14:30:00|7797.9|7787.9|7804.1|7794.1|7804.1|7794.1|7795.1|7785.1|243
1612362900000|2021-02-03 14:35:00|7804.4|7794.4|7799.6|7789.6|7806.6|7796.6|7796.4|7786.4|248
1612363200000|2021-02-03 14:40:00|7799.4|7789.4|7795.1|7785.1|7803.6|7793.6|7794.9|7784.9|184
1612363500000|2021-02-03 14:45:00|7794.6|7784.6|7801.6|7791.6|7802.4|7792.4|7793.1|7783.1|260
1612363800000|2021-02-03 14:50:00|7801.4|7791.4|7813.9|7803.9|7814.6|7804.6|7797.4|7787.4|254
1612364100000|2021-02-03 14:55:00|7814.1|7804.1|7849.9|7839.9|7850.1|7840.1|7813.6|7803.6|465
1612364400000|2021-02-03 15:00:00|7850.1|7840.1|7833.9|7823.9|7850.1|7840.1|7831.4|7821.4|382
1612364700000|2021-02-03 15:05:00|7834.1|7824.1|7849.6|7839.6|7852.6|7842.6|7833.1|7823.1|319
1612365000000|2021-02-03 15:10:00|7849.4|7839.4|7850.4|7840.4|7859.9|7849.9|7844.1|7834.1|383
1612365300000|2021-02-03 15:15:00|7850.9|7840.9|7845.4|7835.4|7862.6|7852.6|7845.1|7835.1|322
1612365600000|2021-02-03 15:20:00|7846.1|7836.1|7840.4|7830.4|7846.4|7836.4|7837.9|7827.9|313
1612365900000|2021-02-03 15:25:00|7840.6|7830.6|7830.1|7820.1|7843.6|7833.6|7829.6|7819.6|304
1612366200000|2021-02-03 15:30:00|7829.9|7819.9|7831.1|7821.1|7834.6|7824.6|7825.9|7815.9|270
1612366500000|2021-02-03 15:35:00|7830.6|7820.6|7830.4|7820.4|7836.4|7826.4|7825.9|7815.9|209
1612366800000|2021-02-03 15:40:00|7829.9|7819.9|7837.1|7827.1|7837.4|7827.4|7828.1|7818.1|135
1612367100000|2021-02-03 15:45:00|7837.4|7827.4|7836.6|7826.6|7840.4|7830.4|7833.9|7823.9|161
1612367400000|2021-02-03 15:50:00|7836.4|7826.4|7840.6|7830.6|7843.9|7833.9|7831.9|7821.9|232
1612367700000|2021-02-03 15:55:00|7840.4|7830.4|7846.9|7836.9|7847.9|7837.9|7836.1|7826.1|205
1612368000000|2021-02-03 16:00:00|7847.1|7837.1|7848.1|7838.1|7850.9|7840.9|7844.9|7834.9|263
1612368300000|2021-02-03 16:05:00|7848.4|7838.4|7840.6|7830.6|7849.1|7839.1|7837.4|7827.4|200
1612368600000|2021-02-03 16:10:00|7840.9|7830.9|7834.4|7824.4|7841.1|7831.1|7829.9|7819.9|154
1612368900000|2021-02-03 16:15:00|7834.6|7824.6|7831.4|7821.4|7836.1|7826.1|7828.6|7818.6|172
1612369200000|2021-02-03 16:20:00|7831.6|7821.6|7837.6|7827.6|7839.1|7829.1|7831.6|7821.6|166
1612369500000|2021-02-03 16:25:00|7837.1|7827.1|7834.1|7824.1|7837.6|7827.6|7831.6|7821.6|120
1612369800000|2021-02-03 16:30:00|7834.4|7824.4|7842.6|7832.6|7843.1|7833.1|7832.4|7822.4|186
1612370100000|2021-02-03 16:35:00|7842.9|7832.9|7846.1|7836.1|7848.6|7838.6|7841.1|7831.1|131
1612370400000|2021-02-03 16:40:00|7845.9|7835.9|7844.1|7834.1|7847.4|7837.4|7840.6|7830.6|118
1612370700000|2021-02-03 16:45:00|7843.6|7833.6|7844.6|7834.6|7850.4|7840.4|7842.6|7832.6|236
1612371000000|2021-02-03 16:50:00|7844.1|7834.1|7850.6|7840.6|7851.4|7841.4|7843.4|7833.4|60
1612371300000|2021-02-03 16:55:00|7850.4|7840.4|7844.4|7834.4|7851.9|7841.9|7841.9|7831.9|106
1612371600000|2021-02-03 17:00:00|7844.6|7834.6|7847.9|7837.9|7848.4|7838.4|7842.4|7832.4|79
1612371900000|2021-02-03 17:05:00|7848.1|7838.1|7850.6|7840.6|7850.9|7840.9|7848.1|7838.1|68
1612372200000|2021-02-03 17:10:00|7850.4|7840.4|7845.9|7835.9|7852.9|7842.9|7845.9|7835.9|71
1612372500000|2021-02-03 17:15:00|7845.6|7835.6|7848.1|7838.1|7849.1|7839.1|7845.4|7835.4|52
1612372800000|2021-02-03 17:20:00|7848.4|7838.4|7844.9|7834.9|7849.4|7839.4|7844.6|7834.6|41
1612373100000|2021-02-03 17:25:00|7844.6|7834.6|7844.9|7834.9|7845.4|7835.4|7843.1|7833.1|50
1612373400000|2021-02-03 17:30:00|7845.1|7835.1|7842.4|7832.4|7846.4|7836.4|7841.6|7831.6|51
1612373700000|2021-02-03 17:35:00|7842.1|7832.1|7844.6|7834.6|7844.6|7834.6|7838.4|7828.4|92
1612374000000|2021-02-03 17:40:00|7844.4|7834.4|7846.1|7836.1|7846.1|7836.1|7843.4|7833.4|47
1612374300000|2021-02-03 17:45:00|7845.9|7835.9|7845.1|7835.1|7846.1|7836.1|7844.4|7834.4|47
1612374600000|2021-02-03 17:50:00|7845.4|7835.4|7847.9|7837.9|7848.1|7838.1|7845.4|7835.4|48
1612374900000|2021-02-03 17:55:00|7847.8|7837.8|7849.8|7839.8|7849.8|7839.8|7842.3|7832.3|99
1612400400000|2021-02-04 01:00:00|7846.6|7836.6|7845.1|7835.1|7847.4|7837.4|7842.4|7832.4|120
1612400700000|2021-02-04 01:05:00|7844.9|7834.9|7849.6|7839.6|7851.6|7841.6|7843.1|7833.1|137
1612401000000|2021-02-04 01:10:00|7849.4|7839.4|7846.9|7836.9|7851.6|7841.6|7844.1|7834.1|179
1612401300000|2021-02-04 01:15:00|7847.4|7837.4|7841.4|7831.4|7847.4|7837.4|7837.4|7827.4|154
1612401600000|2021-02-04 01:20:00|7841.1|7831.1|7842.1|7832.1|7843.4|7833.4|7838.1|7828.1|165
1612401900000|2021-02-04 01:25:00|7841.9|7831.9|7841.8|7831.8|7842.4|7832.4|7837.1|7827.1|92
1612402200000|2021-02-04 01:30:00|7841.6|7831.6|7837.6|7827.6|7842.1|7832.1|7835.9|7825.9|138
1612402500000|2021-02-04 01:35:00|7837.9|7827.9|7834.9|7824.9|7840|7830|7833.4|7823.4|157
1612402800000|2021-02-04 01:40:00|7834.6|7824.6|7839.4|7829.4|7840.9|7830.9|7833.5|7823.5|124
1612403100000|2021-02-04 01:45:00|7839.6|7829.6|7834.6|7824.6|7842.9|7832.9|7831.6|7821.6|188
1612403400000|2021-02-04 01:50:00|7835.1|7825.1|7839.4|7829.4|7842.1|7832.1|7833.6|7823.6|184
1612403700000|2021-02-04 01:55:00|7839.1|7829.1|7849.1|7839.1|7849.3|7839.3|7839.1|7829.1|149
1612404000000|2021-02-04 02:00:00|7848.6|7838.6|7847.6|7837.6|7853.1|7843.1|7846.9|7836.9|133
1612404300000|2021-02-04 02:05:00|7848.1|7838.1|7851.6|7841.6|7851.8|7841.8|7845.9|7835.9|214
1612404600000|2021-02-04 02:10:00|7851.9|7841.9|7862.9|7852.9|7864.4|7854.4|7850.6|7840.6|196
1612404900000|2021-02-04 02:15:00|7862.8|7852.8|7860.1|7850.1|7862.9|7852.9|7859.4|7849.4|56
1612405200000|2021-02-04 02:20:00|7860.6|7850.6|7858.1|7848.1|7861.6|7851.6|7857.8|7847.8|58
1612405500000|2021-02-04 02:25:00|7857.6|7847.6|7858.9|7848.9|7859.1|7849.1|7857.4|7847.4|50
1612405800000|2021-02-04 02:30:00|7859.4|7849.4|7871.4|7861.4|7875.1|7865.1|7858.9|7848.9|215
1612406100000|2021-02-04 02:35:00|7871.9|7861.9|7869.1|7859.1|7876.1|7866.1|7865.9|7855.9|224
1612406400000|2021-02-04 02:40:00|7868.6|7858.6|7864.6|7854.6|7868.6|7858.6|7863.1|7853.1|177
1612406700000|2021-02-04 02:45:00|7864.4|7854.4|7863.9|7853.9|7868.1|7858.1|7860.1|7850.1|152
1612407000000|2021-02-04 02:50:00|7863.4|7853.4|7859.1|7849.1|7863.6|7853.6|7855.9|7845.9|176
1612407300000|2021-02-04 02:55:00|7858.9|7848.9|7858.9|7848.9|7862.1|7852.1|7856.6|7846.6|129
1612407600000|2021-02-04 03:00:00|7859.1|7849.1|7865.9|7855.9|7866.1|7856.1|7856.1|7846.1|165
1612407900000|2021-02-04 03:05:00|7866.1|7856.1|7863.1|7853.1|7866.6|7856.6|7861.6|7851.6|79
1612408200000|2021-02-04 03:10:00|7862.9|7852.9|7859.6|7849.6|7867.6|7857.6|7859.6|7849.6|125
1612408500000|2021-02-04 03:15:00|7859.9|7849.9|7858.1|7848.1|7862.1|7852.1|7856.1|7846.1|110
1612408800000|2021-02-04 03:20:00|7858|7848|7849.9|7839.9|7858.4|7848.4|7849.1|7839.1|170
1612409100000|2021-02-04 03:25:00|7849.6|7839.6|7848.9|7838.9|7849.9|7839.9|7843.9|7833.9|165
1612409400000|2021-02-04 03:30:00|7848.6|7838.6|7847.6|7837.6|7850.1|7840.1|7846.1|7836.1|58
1612409700000|2021-02-04 03:35:00|7847.9|7837.9|7848.9|7838.9|7850.4|7840.4|7847.1|7837.1|39
1612410000000|2021-02-04 03:40:00|7848.4|7838.4|7841.3|7831.3|7848.4|7838.4|7840.6|7830.6|80
1612410300000|2021-02-04 03:45:00|7841.1|7831.1|7839|7829|7841.1|7831.1|7835.9|7825.9|58
1612410600000|2021-02-04 03:50:00|7839.1|7829.1|7831.3|7821.3|7839.9|7829.9|7829.4|7819.4|70
1612410900000|2021-02-04 03:55:00|7830.9|7820.9|7833.4|7823.4|7833.4|7823.4|7830.1|7820.1|70
1612411200000|2021-02-04 04:00:00|7833.3|7823.3|7831.4|7821.4|7833.3|7823.3|7828.1|7818.1|40
1612411500000|2021-02-04 04:05:00|7831.1|7821.1|7827.1|7817.1|7833.1|7823.1|7825.9|7815.9|71
1612411800000|2021-02-04 04:10:00|7827.4|7817.4|7829.9|7819.9|7831.6|7821.6|7825.9|7815.9|47
1612412100000|2021-02-04 04:15:00|7829.5|7819.5|7822.9|7812.9|7829.5|7819.5|7822.6|7812.6|48
1612412400000|2021-02-04 04:20:00|7822.6|7812.6|7825.4|7815.4|7827.1|7817.1|7822.1|7812.1|50
1612412700000|2021-02-04 04:25:00|7825.3|7815.3|7821.4|7811.4|7825.3|7815.3|7821.4|7811.4|26
1612413000000|2021-02-04 04:30:00|7821.6|7811.6|7822.4|7812.4|7822.4|7812.4|7820.9|7810.9|17
1612413300000|2021-02-04 04:35:00|7822.6|7812.6|7819.6|7809.6|7822.6|7812.6|7817.1|7807.1|51
1612413600000|2021-02-04 04:40:00|7819.4|7809.4|7818.6|7808.6|7819.4|7809.4|7817.9|7807.9|37
1612413900000|2021-02-04 04:45:00|7818.3|7808.3|7817.9|7807.9|7818.3|7808.3|7815.6|7805.6|46
1612414200000|2021-02-04 04:50:00|7817.6|7807.6|7817.4|7807.4|7817.9|7807.9|7814.6|7804.6|55
1612414500000|2021-02-04 04:55:00|7817.1|7807.1|7814.6|7804.6|7817.6|7807.6|7814.1|7804.1|31
1612414800000|2021-02-04 05:00:00|7814.4|7804.4|7812|7802|7814.6|7804.6|7807|7797|133
1612415100000|2021-02-04 05:05:00|7811.8|7801.8|7808.4|7798.4|7812.4|7802.4|7806.1|7796.1|127
1612415400000|2021-02-04 05:10:00|7808.6|7798.6|7811.4|7801.4|7816.1|7806.1|7807.4|7797.4|101
1612415700000|2021-02-04 05:15:00|7811.3|7801.3|7812.4|7802.4|7812.5|7802.5|7806|7796|127
1612416000000|2021-02-04 05:20:00|7812.9|7802.9|7814.4|7804.4|7815.4|7805.4|7810.4|7800.4|109
1612416300000|2021-02-04 05:25:00|7814.1|7804.1|7810.9|7800.9|7815.9|7805.9|7810.1|7800.1|140
1612416600000|2021-02-04 05:30:00|7811.6|7801.6|7817.4|7807.4|7817.6|7807.6|7806.1|7796.1|323
1612416900000|2021-02-04 05:35:00|7817.1|7807.1|7821.4|7811.4|7821.9|7811.9|7805.4|7795.4|277
1612417200000|2021-02-04 05:40:00|7821.6|7811.6|7831.1|7821.1|7831.8|7821.8|7821.4|7811.4|246
1612417500000|2021-02-04 05:45:00|7831.4|7821.4|7834.4|7824.4|7835.6|7825.6|7825.1|7815.1|228
1612417800000|2021-02-04 05:50:00|7834.6|7824.6|7831.6|7821.6|7837.4|7827.4|7830.5|7820.5|265
1612418100000|2021-02-04 05:55:00|7831.9|7821.9|7837.4|7827.4|7838.4|7828.4|7830.4|7820.4|168
1612418400000|2021-02-04 06:00:00|7836.9|7826.9|7832.1|7822.1|7838.4|7828.4|7827.5|7817.5|215
1612418700000|2021-02-04 06:05:00|7831.9|7821.9|7841.9|7831.9|7842.6|7832.6|7828.1|7818.1|193
1612419000000|2021-02-04 06:10:00|7841.6|7831.6|7848.8|7838.8|7849.4|7839.4|7837.9|7827.9|232
1612419300000|2021-02-04 06:15:00|7849|7839|7853.6|7843.6|7853.6|7843.6|7844.1|7834.1|175
1612419600000|2021-02-04 06:20:00|7853.9|7843.9|7846.4|7836.4|7856.9|7846.9|7846.4|7836.4|165
1612419900000|2021-02-04 06:25:00|7845.4|7835.4|7845.9|7835.9|7848.6|7838.6|7843.8|7833.8|112
1612420200000|2021-02-04 06:30:00|7846.1|7836.1|7844.1|7834.1|7852.1|7842.1|7843.1|7833.1|150
1612420500000|2021-02-04 06:35:00|7844.4|7834.4|7847.4|7837.4|7848.6|7838.6|7840.6|7830.6|130
1612420800000|2021-02-04 06:40:00|7847.1|7837.1|7846.9|7836.9|7848.9|7838.9|7841.4|7831.4|122
1612421100000|2021-02-04 06:45:00|7847.1|7837.1|7847.3|7837.3|7851.9|7841.9|7841.8|7831.8|189
1612421400000|2021-02-04 06:50:00|7847.1|7837.1|7848.9|7838.9|7849.9|7839.9|7843.6|7833.6|203
1612421700000|2021-02-04 06:55:00|7849.4|7839.4|7852.1|7842.1|7852.4|7842.4|7847.4|7837.4|84
1612422000000|2021-02-04 07:00:00|7852.4|7842.4|7851.6|7841.6|7854.4|7844.4|7847.9|7837.9|149
1612422300000|2021-02-04 07:05:00|7851.9|7841.9|7852.3|7842.3|7858|7848|7849.1|7839.1|101
1612422600000|2021-02-04 07:10:00|7852.6|7842.6|7854.1|7844.1|7858.6|7848.6|7852.5|7842.5|86
1612422900000|2021-02-04 07:15:00|7853.9|7843.9|7860.1|7850.1|7861.6|7851.6|7853.6|7843.6|91
1612423200000|2021-02-04 07:20:00|7860.9|7850.9|7867.9|7857.9|7869|7859|7859.9|7849.9|100
1612423500000|2021-02-04 07:25:00|7867.8|7857.8|7864.4|7854.4|7867.9|7857.9|7863.1|7853.1|59
1612423800000|2021-02-04 07:30:00|7864.5|7854.5|7870.9|7860.9|7870.9|7860.9|7864.4|7854.4|93
1612424100000|2021-02-04 07:35:00|7870.6|7860.6|7871.6|7861.6|7873.5|7863.5|7870.1|7860.1|74
1612424400000|2021-02-04 07:40:00|7872.1|7862.1|7868.1|7858.1|7873|7863|7868.1|7858.1|63
1612424700000|2021-02-04 07:45:00|7868.4|7858.4|7868.3|7858.3|7869.1|7859.1|7867.9|7857.9|45
1612425000000|2021-02-04 07:50:00|7868.1|7858.1|7862.3|7852.3|7870.4|7860.4|7861.1|7851.1|88
1612425300000|2021-02-04 07:55:00|7862.6|7852.6|7864.4|7854.4|7866.1|7856.1|7862.6|7852.6|83
1612425600000|2021-02-04 08:00:00|7863.1|7853.1|7860.6|7850.6|7872.9|7862.9|7857.4|7847.4|262
1612425900000|2021-02-04 08:05:00|7860.4|7850.4|7851.6|7841.6|7862.9|7852.9|7851.4|7841.4|263
1612426200000|2021-02-04 08:10:00|7851.4|7841.4|7855.9|7845.9|7858.9|7848.9|7849.9|7839.9|309
1612426500000|2021-02-04 08:15:00|7855.6|7845.6|7856.9|7846.9|7860.6|7850.6|7854.4|7844.4|246
1612426800000|2021-02-04 08:20:00|7856.6|7846.6|7858.6|7848.6|7859.1|7849.1|7851.1|7841.1|241
1612427100000|2021-02-04 08:25:00|7858.9|7848.9|7865.6|7855.6|7866.1|7856.1|7857.9|7847.9|177
1612427400000|2021-02-04 08:30:00|7865.9|7855.9|7870.1|7860.1|7871.1|7861.1|7865.1|7855.1|190
1612427700000|2021-02-04 08:35:00|7870.4|7860.4|7875.6|7865.6|7877.9|7867.9|7869.6|7859.6|135
1612428000000|2021-02-04 08:40:00|7875.9|7865.9|7873.4|7863.4|7877.9|7867.9|7871.9|7861.9|140
1612428300000|2021-02-04 08:45:00|7873.6|7863.6|7876.1|7866.1|7877.6|7867.6|7872.9|7862.9|157
1612428600000|2021-02-04 08:50:00|7876.4|7866.4|7882.9|7872.9|7882.9|7872.9|7874.9|7864.9|142
1612428900000|2021-02-04 08:55:00|7884.1|7874.1|7884.1|7874.1|7884.9|7874.9|7880.9|7870.9|186
1612429200000|2021-02-04 09:00:00|7883.9|7873.9|7874.6|7864.6|7883.9|7873.9|7872.9|7862.9|177
1612429500000|2021-02-04 09:05:00|7874.4|7864.4|7874.9|7864.9|7876.1|7866.1|7872.4|7862.4|161
1612429800000|2021-02-04 09:10:00|7874.6|7864.6|7877.6|7867.6|7879.4|7869.4|7871.9|7861.9|266
1612430100000|2021-02-04 09:15:00|7878.1|7868.1|7865.4|7855.4|7879.1|7869.1|7863.4|7853.4|212
1612430400000|2021-02-04 09:20:00|7865.6|7855.6|7867.9|7857.9|7873.6|7863.6|7862.6|7852.6|172
1612430700000|2021-02-04 09:25:00|7867.6|7857.6|7865.1|7855.1|7870.4|7860.4|7864.4|7854.4|149
1612431000000|2021-02-04 09:30:00|7864.9|7854.9|7864.9|7854.9|7867.1|7857.1|7860.9|7850.9|105
1612431300000|2021-02-04 09:35:00|7864.6|7854.6|7862.9|7852.9|7864.6|7854.6|7858.4|7848.4|112
1612431600000|2021-02-04 09:40:00|7863.6|7853.6|7855.9|7845.9|7863.9|7853.9|7854.9|7844.9|79
1612431900000|2021-02-04 09:45:00|7856.1|7846.1|7856.4|7846.4|7857.4|7847.4|7854.1|7844.1|93
1612432200000|2021-02-04 09:50:00|7856.1|7846.1|7856.1|7846.1|7859.4|7849.4|7855.4|7845.4|80
1612432500000|2021-02-04 09:55:00|7856.4|7846.4|7852.1|7842.1|7857.4|7847.4|7851.4|7841.4|71
1612432800000|2021-02-04 10:00:00|7851.9|7841.9|7847.6|7837.6|7852.1|7842.1|7846.6|7836.6|145
1612433100000|2021-02-04 10:05:00|7847.4|7837.4|7849.4|7839.4|7850.1|7840.1|7843.1|7833.1|138
1612433400000|2021-02-04 10:10:00|7849.1|7839.1|7842.6|7832.6|7850.9|7840.9|7841.9|7831.9|94
1612433700000|2021-02-04 10:15:00|7842.4|7832.4|7839.4|7829.4|7845.6|7835.6|7839.4|7829.4|84
1612434000000|2021-02-04 10:20:00|7839.1|7829.1|7842.4|7832.4|7842.9|7832.9|7836.6|7826.6|115
1612434300000|2021-02-04 10:25:00|7842.6|7832.6|7850.1|7840.1|7850.1|7840.1|7842.6|7832.6|77
1612434600000|2021-02-04 10:30:00|7850.4|7840.4|7852.6|7842.6|7852.6|7842.6|7848.6|7838.6|96
1612434900000|2021-02-04 10:35:00|7852.4|7842.4|7848.1|7838.1|7857.6|7847.6|7847.4|7837.4|105
1612435200000|2021-02-04 10:40:00|7849.1|7839.1|7846.1|7836.1|7849.1|7839.1|7843.9|7833.9|54
1612435500000|2021-02-04 10:45:00|7845.9|7835.9|7849.1|7839.1|7850.1|7840.1|7844.9|7834.9|61
1612435800000|2021-02-04 10:50:00|7849.4|7839.4|7847.4|7837.4|7849.4|7839.4|7846.9|7836.9|63
1612436100000|2021-02-04 10:55:00|7847.1|7837.1|7841.6|7831.6|7847.1|7837.1|7840.9|7830.9|65
1612436400000|2021-02-04 11:00:00|7841.4|7831.4|7831.9|7821.9|7841.6|7831.6|7830.9|7820.9|59
1612436700000|2021-02-04 11:05:00|7832.1|7822.1|7827.4|7817.4|7835.6|7825.6|7827.1|7817.1|85
1612437000000|2021-02-04 11:10:00|7827.1|7817.1|7832.6|7822.6|7833.4|7823.4|7826.9|7816.9|83
1612437300000|2021-02-04 11:15:00|7832.9|7822.9|7833.4|7823.4|7834.1|7824.1|7827.6|7817.6|84
1612437600000|2021-02-04 11:20:00|7833.1|7823.1|7832.1|7822.1|7834.4|7824.4|7831.4|7821.4|44
1612437900000|2021-02-04 11:25:00|7832.4|7822.4|7831.4|7821.4|7835.4|7825.4|7830.4|7820.4|77
1612438200000|2021-02-04 11:30:00|7830.9|7820.9|7833.1|7823.1|7835.9|7825.9|7830.1|7820.1|76
1612438500000|2021-02-04 11:35:00|7832.9|7822.9|7836.6|7826.6|7836.6|7826.6|7831.6|7821.6|60
1612438800000|2021-02-04 11:40:00|7836.4|7826.4|7830.6|7820.6|7836.4|7826.4|7830.6|7820.6|59
1612439100000|2021-02-04 11:45:00|7830.4|7820.4|7828.9|7818.9|7830.9|7820.9|7826.4|7816.4|90
1612439400000|2021-02-04 11:50:00|7828.6|7818.6|7824.1|7814.1|7828.6|7818.6|7820.6|7810.6|128
1612439700000|2021-02-04 11:55:00|7823.9|7813.9|7824.4|7814.4|7827.4|7817.4|7821.1|7811.1|97
1612440000000|2021-02-04 12:00:00|7824.1|7814.1|7830.1|7820.1|7831.1|7821.1|7822.1|7812.1|205
1612440300000|2021-02-04 12:05:00|7829.9|7819.9|7834.9|7824.9|7835.6|7825.6|7827.6|7817.6|157
1612440600000|2021-02-04 12:10:00|7834.6|7824.6|7836.9|7826.9|7837.6|7827.6|7831.1|7821.1|126
1612440900000|2021-02-04 12:15:00|7836.6|7826.6|7853.6|7843.6|7853.9|7843.9|7836.1|7826.1|162
1612441200000|2021-02-04 12:20:00|7853.4|7843.4|7840.4|7830.4|7854.9|7844.9|7838.4|7828.4|131
1612441500000|2021-02-04 12:25:00|7840.1|7830.1|7842.9|7832.9|7843.1|7833.1|7839.1|7829.1|52
1612441800000|2021-02-04 12:30:00|7842.6|7832.6|7833.1|7823.1|7842.6|7832.6|7832.4|7822.4|192
1612442100000|2021-02-04 12:35:00|7833.6|7823.6|7837.6|7827.6|7842.1|7832.1|7833.6|7823.6|69
1612442400000|2021-02-04 12:40:00|7837.9|7827.9|7840.4|7830.4|7840.4|7830.4|7837.4|7827.4|36
1612442700000|2021-02-04 12:45:00|7840.1|7830.1|7838.6|7828.6|7841.9|7831.9|7838.1|7828.1|36
1612443000000|2021-02-04 12:50:00|7838.1|7828.1|7833.1|7823.1|7840.4|7830.4|7831.6|7821.6|63
1612443300000|2021-02-04 12:55:00|7834.1|7824.1|7836.1|7826.1|7841.6|7831.6|7833.9|7823.9|76
1612443600000|2021-02-04 13:00:00|7835.9|7825.9|7840.1|7830.1|7841.4|7831.4|7824.6|7814.6|246
1612443900000|2021-02-04 13:05:00|7839.9|7829.9|7841.1|7831.1|7846.1|7836.1|7838.4|7828.4|186
1612444200000|2021-02-04 13:10:00|7842.1|7832.1|7839.9|7829.9|7844.6|7834.6|7832.1|7822.1|212
1612444500000|2021-02-04 13:15:00|7839.6|7829.6|7848.9|7838.9|7851.9|7841.9|7835.9|7825.9|188
1612444800000|2021-02-04 13:20:00|7848.4|7838.4|7844.9|7834.9|7848.8|7838.8|7837.1|7827.1|172
1612445100000|2021-02-04 13:25:00|7845.1|7835.1|7853|7843|7862.6|7852.6|7845.1|7835.1|212
1612445400000|2021-02-04 13:30:00|7852.9|7842.9|7844.4|7834.4|7852.9|7842.9|7839.9|7829.9|182
1612445700000|2021-02-04 13:35:00|7844.1|7834.1|7851.4|7841.4|7855.6|7845.6|7844.1|7834.1|194
1612446000000|2021-02-04 13:40:00|7850.9|7840.9|7843.4|7833.4|7857.6|7847.6|7842.9|7832.9|156
1612446300000|2021-02-04 13:45:00|7843.1|7833.1|7838.6|7828.6|7848.6|7838.6|7838.4|7828.4|195
1612446600000|2021-02-04 13:50:00|7838.9|7828.9|7849.6|7839.6|7851.9|7841.9|7838.9|7828.9|167
1612446900000|2021-02-04 13:55:00|7849.9|7839.9|7846.1|7836.1|7850.9|7840.9|7838.4|7828.4|146
1612447200000|2021-02-04 14:00:00|7845.9|7835.9|7834.9|7824.9|7851.1|7841.1|7832.6|7822.6|242
1612447500000|2021-02-04 14:05:00|7834.6|7824.6|7833.9|7823.9|7838.9|7828.9|7827.4|7817.4|242
1612447800000|2021-02-04 14:10:00|7833.6|7823.6|7828.6|7818.6|7836.1|7826.1|7823.4|7813.4|229
1612448100000|2021-02-04 14:15:00|7828.4|7818.4|7822.4|7812.4|7828.4|7818.4|7814.9|7804.9|292
1612448400000|2021-02-04 14:20:00|7822.6|7812.6|7831.6|7821.6|7831.9|7821.9|7819.1|7809.1|222
1612448700000|2021-02-04 14:25:00|7831.4|7821.4|7832.1|7822.1|7837.9|7827.9|7829.9|7819.9|213
1612449000000|2021-02-04 14:30:00|7831.4|7821.4|7826.1|7816.1|7836.6|7826.6|7817.1|7807.1|424
1612449300000|2021-02-04 14:35:00|7825.9|7815.9|7808.4|7798.4|7827.6|7817.6|7805.9|7795.9|384
1612449600000|2021-02-04 14:40:00|7808.9|7798.9|7813.9|7803.9|7818.6|7808.6|7806.6|7796.6|401
1612449900000|2021-02-04 14:45:00|7814.1|7804.1|7820.9|7810.9|7820.9|7810.9|7812.1|7802.1|377
1612450200000|2021-02-04 14:50:00|7821.1|7811.1|7824.1|7814.1|7825.1|7815.1|7818.4|7808.4|274
1612450500000|2021-02-04 14:55:00|7824.6|7814.6|7832.1|7822.1|7833.4|7823.4|7822.4|7812.4|183
1612450800000|2021-02-04 15:00:00|7833.6|7823.6|7842.4|7832.4|7843.6|7833.6|7831.6|7821.6|285
1612451100000|2021-02-04 15:05:00|7842.6|7832.6|7831.1|7821.1|7843.9|7833.9|7830.4|7820.4|379
1612451400000|2021-02-04 15:10:00|7830.9|7820.9|7823.9|7813.9|7830.9|7820.9|7818.6|7808.6|270
1612451700000|2021-02-04 15:15:00|7822.9|7812.9|7815.6|7805.6|7824.4|7814.4|7813.4|7803.4|323
1612452000000|2021-02-04 15:20:00|7815.4|7805.4|7812.9|7802.9|7819.4|7809.4|7812.6|7802.6|211
1612452300000|2021-02-04 15:25:00|7812.6|7802.6|7801.6|7791.6|7813.9|7803.9|7794.9|7784.9|282
1612452600000|2021-02-04 15:30:00|7801.4|7791.4|7801.6|7791.6|7802.9|7792.9|7797.6|7787.6|245
1612452900000|2021-02-04 15:35:00|7801.9|7791.9|7814.6|7804.6|7816.1|7806.1|7801.4|7791.4|232
1612453200000|2021-02-04 15:40:00|7813.6|7803.6|7814.1|7804.1|7817.4|7807.4|7810.1|7800.1|185
1612453500000|2021-02-04 15:45:00|7813.9|7803.9|7800.4|7790.4|7813.9|7803.9|7796.1|7786.1|259
1612453800000|2021-02-04 15:50:00|7800.6|7790.6|7812.4|7802.4|7816.9|7806.9|7800.6|7790.6|233
1612454100000|2021-02-04 15:55:00|7812.6|7802.6|7811.1|7801.1|7818.6|7808.6|7810.6|7800.6|252
1612454400000|2021-02-04 16:00:00|7810.6|7800.6|7818.1|7808.1|7818.1|7808.1|7804.9|7794.9|191
1612454700000|2021-02-04 16:05:00|7818.6|7808.6|7819.4|7809.4|7822.6|7812.6|7815.9|7805.9|158
1612455000000|2021-02-04 16:10:00|7819.1|7809.1|7821.4|7811.4|7822.6|7812.6|7814.9|7804.9|160
1612455300000|2021-02-04 16:15:00|7821.1|7811.1|7816.6|7806.6|7822.9|7812.9|7811.6|7801.6|175
1612455600000|2021-02-04 16:20:00|7817.1|7807.1|7823.4|7813.4|7825.9|7815.9|7816.6|7806.6|173
1612455900000|2021-02-04 16:25:00|7823.1|7813.1|7820.6|7810.6|7824.9|7814.9|7820.6|7810.6|140
1612456200000|2021-02-04 16:30:00|7820.9|7810.9|7822.6|7812.6|7827.6|7817.6|7820.9|7810.9|175
1612456500000|2021-02-04 16:35:00|7822.4|7812.4|7820.6|7810.6|7824.6|7814.6|7819.1|7809.1|120
1612456800000|2021-02-04 16:40:00|7820.4|7810.4|7823.1|7813.1|7825.9|7815.9|7819.1|7809.1|135
1612457100000|2021-02-04 16:45:00|7822.9|7812.9|7828.6|7818.6|7832.4|7822.4|7820.6|7810.6|208
1612457400000|2021-02-04 16:50:00|7828.4|7818.4|7824.4|7814.4|7829.6|7819.6|7820.9|7810.9|109
1612457700000|2021-02-04 16:55:00|7824.1|7814.1|7828.4|7818.4|7828.9|7818.9|7821.1|7811.1|113
1612458000000|2021-02-04 17:00:00|7828.1|7818.1|7820.4|7810.4|7828.1|7818.1|7820.4|7810.4|53
1612458300000|2021-02-04 17:05:00|7818.9|7808.9|7825.4|7815.4|7825.9|7815.9|7816.1|7806.1|94
1612458600000|2021-02-04 17:10:00|7826.4|7816.4|7823.6|7813.6|7827.1|7817.1|7823.1|7813.1|45
1612458900000|2021-02-04 17:15:00|7823.4|7813.4|7816.9|7806.9|7824.4|7814.4|7816.6|7806.6|83
1612459200000|2021-02-04 17:20:00|7816.6|7806.6|7819.4|7809.4|7820.4|7810.4|7816.6|7806.6|40
1612459500000|2021-02-04 17:25:00|7819.1|7809.1|7816.9|7806.9|7820.1|7810.1|7816.9|7806.9|80
1612459800000|2021-02-04 17:30:00|7817.1|7807.1|7821.4|7811.4|7823.4|7813.4|7815.6|7805.6|85
1612460100000|2021-02-04 17:35:00|7821.1|7811.1|7819.1|7809.1|7822.1|7812.1|7818.9|7808.9|71
1612460400000|2021-02-04 17:40:00|7818.9|7808.9|7819.6|7809.6|7819.9|7809.9|7816.1|7806.1|49
1612460700000|2021-02-04 17:45:00|7819.4|7809.4|7822.9|7812.9|7824.4|7814.4|7818.6|7808.6|66
1612461000000|2021-02-04 17:50:00|7822.1|7812.1|7822.6|7812.6|7822.6|7812.6|7819.1|7809.1|43
1612461300000|2021-02-04 17:55:00|7822.9|7812.9|7828.1|7818.1|7828.6|7818.6|7821.6|7811.6|129
1612486800000|2021-02-05 01:00:00|7839.9|7829.9|7835.6|7825.6|7840.6|7830.6|7833.4|7823.4|104
1612487100000|2021-02-05 01:05:00|7835.3|7825.3|7828.1|7818.1|7840.6|7830.6|7827.4|7817.4|187
1612487400000|2021-02-05 01:10:00|7827.9|7817.9|7833.9|7823.9|7835.4|7825.4|7827.5|7817.5|124
1612487700000|2021-02-05 01:15:00|7833.6|7823.6|7841.4|7831.4|7844.1|7834.1|7833.6|7823.6|212
1612488000000|2021-02-05 01:20:00|7841.1|7831.1|7839.9|7829.9|7842.4|7832.4|7835.4|7825.4|141
1612488300000|2021-02-05 01:25:00|7840.4|7830.4|7847.8|7837.8|7848.4|7838.4|7839.3|7829.3|141
1612488600000|2021-02-05 01:30:00|7848.1|7838.1|7846.4|7836.4|7851.4|7841.4|7844.4|7834.4|140
1612488900000|2021-02-05 01:35:00|7846.1|7836.1|7851.3|7841.3|7855.4|7845.4|7845.9|7835.9|177
1612489200000|2021-02-05 01:40:00|7851.4|7841.4|7853.1|7843.1|7853.6|7843.6|7849.1|7839.1|102
1612489500000|2021-02-05 01:45:00|7852.9|7842.9|7845.9|7835.9|7854.9|7844.9|7845.9|7835.9|86
1612489800000|2021-02-05 01:50:00|7846|7836|7846.6|7836.6|7848.4|7838.4|7839.4|7829.4|169
1612490100000|2021-02-05 01:55:00|7847.1|7837.1|7850.4|7840.4|7851.9|7841.9|7845.9|7835.9|137
1612490400000|2021-02-05 02:00:00|7850.6|7840.6|7858.1|7848.1|7861.4|7851.4|7850.6|7840.6|144
1612490700000|2021-02-05 02:05:00|7857.9|7847.9|7856.1|7846.1|7859.9|7849.9|7855.6|7845.6|87
1612491000000|2021-02-05 02:10:00|7856.4|7846.4|7853.6|7843.6|7857.4|7847.4|7852.9|7842.9|176
1612491300000|2021-02-05 02:15:00|7853.4|7843.4|7858.9|7848.9|7858.9|7848.9|7853.1|7843.1|39
1612491600000|2021-02-05 02:20:00|7859.4|7849.4|7857.9|7847.9|7859.4|7849.4|7857.9|7847.9|17
1612491900000|2021-02-05 02:25:00|7857.4|7847.4|7855.4|7845.4|7857.9|7847.9|7855.4|7845.4|42
1612492200000|2021-02-05 02:30:00|7855.6|7845.6|7855.1|7845.1|7855.6|7845.6|7846.6|7836.6|112
1612492500000|2021-02-05 02:35:00|7854.9|7844.9|7853.9|7843.9|7859.4|7849.4|7850.9|7840.9|160
1612492800000|2021-02-05 02:40:00|7853.4|7843.4|7841.9|7831.9|7855.4|7845.4|7840.1|7830.1|126
1612493100000|2021-02-05 02:45:00|7842.1|7832.1|7845.6|7835.6|7847.4|7837.4|7839.5|7829.5|200
1612493400000|2021-02-05 02:50:00|7845.1|7835.1|7841.9|7831.9|7845.6|7835.6|7839.8|7829.8|129
1612493700000|2021-02-05 02:55:00|7842.1|7832.1|7840.9|7830.9|7847.1|7837.1|7840.4|7830.4|149
1612494000000|2021-02-05 03:00:00|7841.1|7831.1|7839.1|7829.1|7841.9|7831.9|7837.3|7827.3|128
1612494300000|2021-02-05 03:05:00|7839.6|7829.6|7852.6|7842.6|7853.9|7843.9|7839.6|7829.6|178
1612494600000|2021-02-05 03:10:00|7852.9|7842.9|7850.9|7840.9|7855.4|7845.4|7849.3|7839.3|154
1612494900000|2021-02-05 03:15:00|7851.1|7841.1|7852.6|7842.6|7853.6|7843.6|7849.4|7839.4|125
1612495200000|2021-02-05 03:20:00|7852.9|7842.9|7855.4|7845.4|7859.4|7849.4|7852.9|7842.9|146
1612495500000|2021-02-05 03:25:00|7855.1|7845.1|7859.4|7849.4|7859.9|7849.9|7853.3|7843.3|115
1612495800000|2021-02-05 03:30:00|7858.9|7848.9|7853.9|7843.9|7858.9|7848.9|7852.4|7842.4|33
1612496100000|2021-02-05 03:35:00|7854.1|7844.1|7850.6|7840.6|7854.4|7844.4|7850.6|7840.6|39
1612496400000|2021-02-05 03:40:00|7850.9|7840.9|7845.9|7835.9|7850.9|7840.9|7844.9|7834.9|38
1612496700000|2021-02-05 03:45:00|7846.1|7836.1|7844.6|7834.6|7846.4|7836.4|7844.1|7834.1|30
1612497000000|2021-02-05 03:50:00|7844.8|7834.8|7845.1|7835.1|7846.4|7836.4|7844.4|7834.4|27
1612497300000|2021-02-05 03:55:00|7844.9|7834.9|7844.9|7834.9|7847.9|7837.9|7844.4|7834.4|25
1612497600000|2021-02-05 04:00:00|7845.1|7835.1|7847|7837|7847.4|7837.4|7844.8|7834.8|66
1612497900000|2021-02-05 04:05:00|7847.4|7837.4|7845.6|7835.6|7847.4|7837.4|7845.5|7835.5|20
1612498200000|2021-02-05 04:10:00|7845.9|7835.9|7844.1|7834.1|7846.4|7836.4|7844.1|7834.1|18
1612498500000|2021-02-05 04:15:00|7844.4|7834.4|7844.4|7834.4|7846.9|7836.9|7844.4|7834.4|19
1612498800000|2021-02-05 04:20:00|7844.1|7834.1|7844.6|7834.6|7846.3|7836.3|7843.9|7833.9|27
1612499100000|2021-02-05 04:25:00|7844.8|7834.8|7842.3|7832.3|7844.9|7834.9|7842.3|7832.3|17
1612499400000|2021-02-05 04:30:00|7842.1|7832.1|7839.1|7829.1|7842.1|7832.1|7838.4|7828.4|24
1612499700000|2021-02-05 04:35:00|7839.4|7829.4|7840.4|7830.4|7840.9|7830.9|7839.1|7829.1|25
1612500000000|2021-02-05 04:40:00|7840.5|7830.5|7839.6|7829.6|7842.1|7832.1|7839.4|7829.4|22
1612500300000|2021-02-05 04:45:00|7839.9|7829.9|7840.5|7830.5|7840.9|7830.9|7839.4|7829.4|23
1612500600000|2021-02-05 04:50:00|7840.3|7830.3|7840.9|7830.9|7840.9|7830.9|7839.3|7829.3|21
1612500900000|2021-02-05 04:55:00|7841.1|7831.1|7839.1|7829.1|7841.9|7831.9|7839.1|7829.1|18
1612501200000|2021-02-05 05:00:00|7838.6|7828.6|7841.1|7831.1|7842.1|7832.1|7838.4|7828.4|75
1612501500000|2021-02-05 05:05:00|7841.6|7831.6|7841.9|7831.9|7841.9|7831.9|7838.1|7828.1|56
1612501800000|2021-02-05 05:10:00|7842.1|7832.1|7841.9|7831.9|7842.9|7832.9|7841.6|7831.6|25
1612502100000|2021-02-05 05:15:00|7841.6|7831.6|7842.9|7832.9|7844.1|7834.1|7841.6|7831.6|31
1612502400000|2021-02-05 05:20:00|7842.6|7832.6|7842.4|7832.4|7844.1|7834.1|7842.4|7832.4|11
1612502700000|2021-02-05 05:25:00|7842.6|7832.6|7844.4|7834.4|7844.8|7834.8|7842.6|7832.6|53
1612503000000|2021-02-05 05:30:00|7845.1|7835.1|7856.1|7846.1|7856.9|7846.9|7844.6|7834.6|226
1612503300000|2021-02-05 05:35:00|7855.9|7845.9|7867.4|7857.4|7869.1|7859.1|7855.9|7845.9|229
1612503600000|2021-02-05 05:40:00|7867.6|7857.6|7869|7859|7876.1|7866.1|7866|7856|248
1612503900000|2021-02-05 05:45:00|7868.9|7858.9|7869.5|7859.5|7879.1|7869.1|7868.9|7858.9|316
1612504200000|2021-02-05 05:50:00|7869.4|7859.4|7873.9|7863.9|7874.4|7864.4|7868.6|7858.6|155
1612504500000|2021-02-05 05:55:00|7874.1|7864.1|7873.6|7863.6|7874.6|7864.6|7868.9|7858.9|107
1612504800000|2021-02-05 06:00:00|7873.4|7863.4|7878.9|7868.9|7878.9|7868.9|7873.4|7863.4|143
1612505100000|2021-02-05 06:05:00|7879.1|7869.1|7874.6|7864.6|7883.1|7873.1|7874.6|7864.6|131
1612505400000|2021-02-05 06:10:00|7875|7865|7876.9|7866.9|7881.9|7871.9|7874.6|7864.6|129
1612505700000|2021-02-05 06:15:00|7877|7867|7878.9|7868.9|7880.4|7870.4|7876.3|7866.3|156
1612506000000|2021-02-05 06:20:00|7879.1|7869.1|7884.1|7874.1|7884.1|7874.1|7874.9|7864.9|167
1612506300000|2021-02-05 06:25:00|7883.9|7873.9|7881.1|7871.1|7885.4|7875.4|7880.4|7870.4|123
1612506600000|2021-02-05 06:30:00|7881.4|7871.4|7879.9|7869.9|7883.9|7873.9|7877.5|7867.5|125
1612506900000|2021-02-05 06:35:00|7880.1|7870.1|7868.6|7858.6|7880.1|7870.1|7868.6|7858.6|149
1612507200000|2021-02-05 06:40:00|7868.1|7858.1|7871.6|7861.6|7875.6|7865.6|7868.1|7858.1|105
1612507500000|2021-02-05 06:45:00|7871.9|7861.9|7869.4|7859.4|7872.4|7862.4|7865.8|7855.8|138
1612507800000|2021-02-05 06:50:00|7868.8|7858.8|7875.1|7865.1|7875.9|7865.9|7867.6|7857.6|99
1612508100000|2021-02-05 06:55:00|7875.4|7865.4|7877.4|7867.4|7881.6|7871.6|7874.9|7864.9|203
1612508400000|2021-02-05 07:00:00|7877.1|7867.1|7877.3|7867.3|7878.1|7868.1|7873.4|7863.4|61
1612508700000|2021-02-05 07:05:00|7877.4|7867.4|7881.9|7871.9|7883.1|7873.1|7877.4|7867.4|87
1612509000000|2021-02-05 07:10:00|7882|7872|7880.4|7870.4|7884.4|7874.4|7880.4|7870.4|81
1612509300000|2021-02-05 07:15:00|7880.3|7870.3|7879.6|7869.6|7882|7872|7877.9|7867.9|63
1612509600000|2021-02-05 07:20:00|7880.1|7870.1|7876.4|7866.4|7881.4|7871.4|7875.9|7865.9|35
1612509900000|2021-02-05 07:25:00|7876.6|7866.6|7880.6|7870.6|7880.9|7870.9|7876.1|7866.1|16
1612510200000|2021-02-05 07:30:00|7880.9|7870.9|7883.4|7873.4|7884.6|7874.6|7879.1|7869.1|47
1612510500000|2021-02-05 07:35:00|7883.3|7873.3|7871.4|7861.4|7883.4|7873.4|7871.4|7861.4|68
1612510800000|2021-02-05 07:40:00|7871.9|7861.9|7873.8|7863.8|7874.1|7864.1|7869.9|7859.9|61
1612511100000|2021-02-05 07:45:00|7873.6|7863.6|7876.3|7866.3|7876.6|7866.6|7873.6|7863.6|46
1612511400000|2021-02-05 07:50:00|7876|7866|7865.6|7855.6|7876|7866|7864.4|7854.4|71
1612511700000|2021-02-05 07:55:00|7865.9|7855.9|7868.1|7858.1|7871.4|7861.4|7865.4|7855.4|107
1612512000000|2021-02-05 08:00:00|7867.6|7857.6|7871.6|7861.6|7875.4|7865.4|7867.1|7857.1|181
1612512300000|2021-02-05 08:05:00|7871.4|7861.4|7880.9|7870.9|7881.9|7871.9|7871.1|7861.1|188
1612512600000|2021-02-05 08:10:00|7880.6|7870.6|7914.9|7904.9|7917.9|7907.9|7880.4|7870.4|269
1612512900000|2021-02-05 08:15:00|7915.4|7905.4|7914.4|7904.4|7919.1|7909.1|7907.6|7897.6|148
1612513200000|2021-02-05 08:20:00|7915.6|7905.6|7918.9|7908.9|7923.9|7913.9|7915.6|7905.6|133
1612513500000|2021-02-05 08:25:00|7917.9|7907.9|7912.6|7902.6|7919.6|7909.6|7912.6|7902.6|91
1612513800000|2021-02-05 08:30:00|7912.9|7902.9|7917.9|7907.9|7920.9|7910.9|7912.9|7902.9|84
1612514100000|2021-02-05 08:35:00|7917.6|7907.6|7913.6|7903.6|7921.9|7911.9|7911.9|7901.9|96
1612514400000|2021-02-05 08:40:00|7913.4|7903.4|7915.4|7905.4|7917.4|7907.4|7912.6|7902.6|108
1612514700000|2021-02-05 08:45:00|7915.1|7905.1|7911.9|7901.9|7921.6|7911.6|7911.9|7901.9|162
1612515000000|2021-02-05 08:50:00|7911.6|7901.6|7907.6|7897.6|7913.4|7903.4|7906.9|7896.9|130
1612515300000|2021-02-05 08:55:00|7907.4|7897.4|7915.9|7905.9|7918.9|7908.9|7907.4|7897.4|167
1612515600000|2021-02-05 09:00:00|7915.4|7905.4|7921.4|7911.4|7922.6|7912.6|7915.1|7905.1|137
1612515900000|2021-02-05 09:05:00|7921.1|7911.1|7928.6|7918.6|7929.9|7919.9|7919.1|7909.1|190
1612516200000|2021-02-05 09:10:00|7928.9|7918.9|7930.6|7920.6|7933.6|7923.6|7926.4|7916.4|97
1612516500000|2021-02-05 09:15:00|7931.1|7921.1|7919.9|7909.9|7931.1|7921.1|7918.6|7908.6|62
1612516800000|2021-02-05 09:20:00|7919.6|7909.6|7925.6|7915.6|7925.6|7915.6|7916.4|7906.4|77
1612517100000|2021-02-05 09:25:00|7925.4|7915.4|7921.9|7911.9|7925.4|7915.4|7921.6|7911.6|36
1612517400000|2021-02-05 09:30:00|7921.6|7911.6|7931.4|7921.4|7932.9|7922.9|7919.9|7909.9|113
1612517700000|2021-02-05 09:35:00|7931.1|7921.1|7925.6|7915.6|7931.6|7921.6|7924.1|7914.1|102
1612518000000|2021-02-05 09:40:00|7924.9|7914.9|7921.4|7911.4|7925.6|7915.6|7917.9|7907.9|105
1612518300000|2021-02-05 09:45:00|7921.1|7911.1|7916.9|7906.9|7924.6|7914.6|7914.6|7904.6|116
1612518600000|2021-02-05 09:50:00|7917.1|7907.1|7919.4|7909.4|7921.6|7911.6|7915.9|7905.9|87
1612518900000|2021-02-05 09:55:00|7918.9|7908.9|7915.1|7905.1|7922.4|7912.4|7914.4|7904.4|90
1612519200000|2021-02-05 10:00:00|7915.4|7905.4|7915.9|7905.9|7919.6|7909.6|7915.4|7905.4|139
1612519500000|2021-02-05 10:05:00|7916.4|7906.4|7918.1|7908.1|7919.4|7909.4|7913.4|7903.4|86
1612519800000|2021-02-05 10:10:00|7917.9|7907.9|7918.1|7908.1|7918.1|7908.1|7913.4|7903.4|78
1612520100000|2021-02-05 10:15:00|7917.9|7907.9|7918.1|7908.1|7918.6|7908.6|7916.1|7906.1|55
1612520400000|2021-02-05 10:20:00|7918.4|7908.4|7916.9|7906.9|7921.1|7911.1|7916.6|7906.6|62
1612520700000|2021-02-05 10:25:00|7917.1|7907.1|7918.1|7908.1|7918.1|7908.1|7916.4|7906.4|34
1612521000000|2021-02-05 10:30:00|7917.9|7907.9|7917.4|7907.4|7918.6|7908.6|7914.9|7904.9|71
1612521300000|2021-02-05 10:35:00|7917.6|7907.6|7914.1|7904.1|7917.9|7907.9|7913.1|7903.1|56
1612521600000|2021-02-05 10:40:00|7914.4|7904.4|7918.4|7908.4|7920.6|7910.6|7914.4|7904.4|67
1612521900000|2021-02-05 10:45:00|7918.1|7908.1|7912.9|7902.9|7919.1|7909.1|7912.9|7902.9|61
1612522200000|2021-02-05 10:50:00|7913.1|7903.1|7914.6|7904.6|7916.1|7906.1|7913.1|7903.1|46
1612522500000|2021-02-05 10:55:00|7915.1|7905.1|7915.6|7905.6|7916.1|7906.1|7911.9|7901.9|75
1612522800000|2021-02-05 11:00:00|7915.4|7905.4|7922.1|7912.1|7923.9|7913.9|7915.4|7905.4|92
1612523100000|2021-02-05 11:05:00|7922.4|7912.4|7925.6|7915.6|7926.9|7916.9|7921.1|7911.1|56
1612523400000|2021-02-05 11:10:00|7925.4|7915.4|7921.6|7911.6|7925.4|7915.4|7918.9|7908.9|54
1612523700000|2021-02-05 11:15:00|7921.9|7911.9|7930.6|7920.6|7931.4|7921.4|7921.9|7911.9|84
1612524000000|2021-02-05 11:20:00|7930.4|7920.4|7924.4|7914.4|7930.4|7920.4|7922.9|7912.9|100
1612524300000|2021-02-05 11:25:00|7924.1|7914.1|7921.4|7911.4|7927.4|7917.4|7921.4|7911.4|82
1612524600000|2021-02-05 11:30:00|7920.6|7910.6|7922.1|7912.1|7925.1|7915.1|7919.6|7909.6|73
1612524900000|2021-02-05 11:35:00|7922.4|7912.4|7924.6|7914.6|7925.4|7915.4|7921.9|7911.9|43
1612525200000|2021-02-05 11:40:00|7924.4|7914.4|7925.9|7915.9|7927.1|7917.1|7921.4|7911.4|99
1612525500000|2021-02-05 11:45:00|7926.1|7916.1|7927.1|7917.1|7931.4|7921.4|7925.6|7915.6|90
1612525800000|2021-02-05 11:50:00|7927.6|7917.6|7925.6|7915.6|7929.4|7919.4|7925.6|7915.6|19
1612526100000|2021-02-05 11:55:00|7925.4|7915.4|7925.4|7915.4|7925.9|7915.9|7924.6|7914.6|23
1612526400000|2021-02-05 12:00:00|7925.1|7915.1|7924.4|7914.4|7925.4|7915.4|7922.9|7912.9|42
1612526700000|2021-02-05 12:05:00|7924.9|7914.9|7927.4|7917.4|7927.9|7917.9|7924.9|7914.9|37
1612527000000|2021-02-05 12:10:00|7927.1|7917.1|7926.4|7916.4|7928.4|7918.4|7925.1|7915.1|53
1612527300000|2021-02-05 12:15:00|7926.1|7916.1|7928.9|7918.9|7932.6|7922.6|7926.1|7916.1|75
1612527600000|2021-02-05 12:20:00|7928.6|7918.6|7927.1|7917.1|7928.9|7918.9|7925.9|7915.9|33
1612527900000|2021-02-05 12:25:00|7927.6|7917.6|7928.4|7918.4|7930.9|7920.9|7926.6|7916.6|85
1612528200000|2021-02-05 12:30:00|7928.6|7918.6|7932.9|7922.9|7940.6|7930.6|7928.4|7918.4|189
1612528500000|2021-02-05 12:35:00|7932.6|7922.6|7932.4|7922.4|7935.6|7925.6|7932.4|7922.4|78
1612528800000|2021-02-05 12:40:00|7932.1|7922.1|7931.1|7921.1|7936.4|7926.4|7930.6|7920.6|53
1612529100000|2021-02-05 12:45:00|7931.4|7921.4|7929.9|7919.9|7934.4|7924.4|7928.9|7918.9|66
1612529400000|2021-02-05 12:50:00|7930.4|7920.4|7930.4|7920.4|7932.9|7922.9|7929.4|7919.4|65
1612529700000|2021-02-05 12:55:00|7930.1|7920.1|7928.9|7918.9|7932.9|7922.9|7925.9|7915.9|79
1612530000000|2021-02-05 13:00:00|7927.6|7917.6|7920.1|7910.1|7928.6|7918.6|7917.4|7907.4|287
1612530300000|2021-02-05 13:05:00|7920.6|7910.6|7910.9|7900.9|7924.6|7914.6|7909.9|7899.9|175
1612530600000|2021-02-05 13:10:00|7911.1|7901.1|7909.4|7899.4|7919.6|7909.6|7905.6|7895.6|182
1612530900000|2021-02-05 13:15:00|7909.6|7899.6|7903.9|7893.9|7911.1|7901.1|7902.9|7892.9|162
1612531200000|2021-02-05 13:20:00|7904.1|7894.1|7909.1|7899.1|7910.1|7900.1|7899.1|7889.1|188
1612531500000|2021-02-05 13:25:00|7909.9|7899.9|7902.4|7892.4|7909.9|7899.9|7900.9|7890.9|106
1612531800000|2021-02-05 13:30:00|7901.9|7891.9|7905.4|7895.4|7914.9|7904.9|7898.4|7888.4|283
1612532100000|2021-02-05 13:35:00|7905.1|7895.1|7910.4|7900.4|7913.4|7903.4|7901.1|7891.1|263
1612532400000|2021-02-05 13:40:00|7910.1|7900.1|7908.1|7898.1|7912.6|7902.6|7902.1|7892.1|211
1612532700000|2021-02-05 13:45:00|7907.9|7897.9|7927.4|7917.4|7928.1|7918.1|7907.9|7897.9|292
1612533000000|2021-02-05 13:50:00|7927.6|7917.6|7914.6|7904.6|7927.6|7917.6|7910.9|7900.9|239
1612533300000|2021-02-05 13:55:00|7914.9|7904.9|7901.4|7891.4|7915.6|7905.6|7899.9|7889.9|218
1612533600000|2021-02-05 14:00:00|7902.1|7892.1|7905.9|7895.9|7909.9|7899.9|7899.1|7889.1|270
1612533900000|2021-02-05 14:05:00|7905.4|7895.4|7900.4|7890.4|7910.1|7900.1|7896.9|7886.9|258
1612534200000|2021-02-05 14:10:00|7900.1|7890.1|7894.4|7884.4|7900.4|7890.4|7893.9|7883.9|224
1612534500000|2021-02-05 14:15:00|7894.1|7884.1|7894.4|7884.4|7898.1|7888.1|7890.1|7880.1|272
1612534800000|2021-02-05 14:20:00|7894.1|7884.1|7899.6|7889.6|7902.1|7892.1|7893.1|7883.1|200
1612535100000|2021-02-05 14:25:00|7898.9|7888.9|7907.4|7897.4|7907.9|7897.9|7898.9|7888.9|193
1612535400000|2021-02-05 14:30:00|7907.1|7897.1|7899.1|7889.1|7907.9|7897.9|7898.4|7888.4|216
1612535700000|2021-02-05 14:35:00|7898.9|7888.9|7891.4|7881.4|7901.6|7891.6|7891.4|7881.4|216
1612536000000|2021-02-05 14:40:00|7891.1|7881.1|7894.6|7884.6|7898.6|7888.6|7890.6|7880.6|166
1612536300000|2021-02-05 14:45:00|7894.1|7884.1|7885.9|7875.9|7896.6|7886.6|7885.9|7875.9|173
1612536600000|2021-02-05 14:50:00|7886.1|7876.1|7895.6|7885.6|7896.6|7886.6|7886.1|7876.1|201
1612536900000|2021-02-05 14:55:00|7896.1|7886.1|7896.4|7886.4|7899.6|7889.6|7887.9|7877.9|196
1612537200000|2021-02-05 15:00:00|7896.9|7886.9|7897.9|7887.9|7900.4|7890.4|7890.6|7880.6|164
1612537500000|2021-02-05 15:05:00|7898.1|7888.1|7904.9|7894.9|7908.9|7898.9|7898.1|7888.1|218
1612537800000|2021-02-05 15:10:00|7905.1|7895.1|7902.1|7892.1|7910.1|7900.1|7900.4|7890.4|156
1612538100000|2021-02-05 15:15:00|7901.6|7891.6|7887.9|7877.9|7901.6|7891.6|7885.9|7875.9|215
1612538400000|2021-02-05 15:20:00|7888.4|7878.4|7891.9|7881.9|7894.4|7884.4|7885.6|7875.6|212
1612538700000|2021-02-05 15:25:00|7891.1|7881.1|7895.6|7885.6|7898.6|7888.6|7890.6|7880.6|170
1612539000000|2021-02-05 15:30:00|7895.4|7885.4|7895.6|7885.6|7899.4|7889.4|7894.1|7884.1|100
1612539300000|2021-02-05 15:35:00|7895.4|7885.4|7892.4|7882.4|7897.1|7887.1|7889.1|7879.1|132
1612539600000|2021-02-05 15:40:00|7892.1|7882.1|7896.9|7886.9|7897.4|7887.4|7889.9|7879.9|110
1612539900000|2021-02-05 15:45:00|7897.1|7887.1|7900.6|7890.6|7902.4|7892.4|7894.6|7884.6|129
1612540200000|2021-02-05 15:50:00|7900.4|7890.4|7899.4|7889.4|7903.4|7893.4|7893.9|7883.9|160
1612540500000|2021-02-05 15:55:00|7899.6|7889.6|7899.1|7889.1|7907.4|7897.4|7898.6|7888.6|248
1612540800000|2021-02-05 16:00:00|7899.4|7889.4|7895.9|7885.9|7902.1|7892.1|7894.9|7884.9|140
1612541100000|2021-02-05 16:05:00|7896.4|7886.4|7897.1|7887.1|7899.1|7889.1|7894.4|7884.4|159
1612541400000|2021-02-05 16:10:00|7896.9|7886.9|7901.9|7891.9|7903.6|7893.6|7895.4|7885.4|113
1612541700000|2021-02-05 16:15:00|7901.6|7891.6|7899.4|7889.4|7901.6|7891.6|7895.6|7885.6|106
1612542000000|2021-02-05 16:20:00|7900.9|7890.9|7917.9|7907.9|7919.9|7909.9|7900.9|7890.9|206
1612542300000|2021-02-05 16:25:00|7917.6|7907.6|7917.6|7907.6|7923.4|7913.4|7916.9|7906.9|172
1612542600000|2021-02-05 16:30:00|7917.4|7907.4|7921.4|7911.4|7922.6|7912.6|7916.1|7906.1|91
1612542900000|2021-02-05 16:35:00|7921.1|7911.1|7912.9|7902.9|7921.9|7911.9|7912.6|7902.6|110
1612543200000|2021-02-05 16:40:00|7912.6|7902.6|7918.1|7908.1|7919.6|7909.6|7910.1|7900.1|129
1612543500000|2021-02-05 16:45:00|7917.4|7907.4|7915.1|7905.1|7919.6|7909.6|7913.1|7903.1|202
1612543800000|2021-02-05 16:50:00|7915.4|7905.4|7916.6|7906.6|7920.4|7910.4|7915.1|7905.1|105
1612544100000|2021-02-05 16:55:00|7916.4|7906.4|7918.9|7908.9|7920.6|7910.6|7913.4|7903.4|190
1612544400000|2021-02-05 17:00:00|7918.4|7908.4|7942.4|7932.4|7943.6|7933.6|7918.4|7908.4|177
1612544700000|2021-02-05 17:05:00|7942.6|7932.6|7956.9|7946.9|7958.6|7948.6|7942.6|7932.6|309
1612545000000|2021-02-05 17:10:00|7957.1|7947.1|7959.1|7949.1|7963.1|7953.1|7954.4|7944.4|132
1612545300000|2021-02-05 17:15:00|7959.4|7949.4|7963.9|7953.9|7964.1|7954.1|7957.6|7947.6|110
1612545600000|2021-02-05 17:20:00|7963.6|7953.6|7970.1|7960.1|7970.9|7960.9|7963.6|7953.6|97
1612545900000|2021-02-05 17:25:00|7970.4|7960.4|7973.1|7963.1|7974.6|7964.6|7968.4|7958.4|156
1612546200000|2021-02-05 17:30:00|7973.6|7963.6|7969.6|7959.6|7974.1|7964.1|7967.1|7957.1|122
1612546500000|2021-02-05 17:35:00|7969.9|7959.9|7971.1|7961.1|7971.9|7961.9|7969.1|7959.1|74
1612546800000|2021-02-05 17:40:00|7971.4|7961.4|7974.4|7964.4|7978.4|7968.4|7970.1|7960.1|96
1612547100000|2021-02-05 17:45:00|7974.1|7964.1|7971.1|7961.1|7974.6|7964.6|7969.1|7959.1|87
1612547400000|2021-02-05 17:50:00|7970.9|7960.9|7969.9|7959.9|7972.4|7962.4|7965.9|7955.9|91
1612547700000|2021-02-05 17:55:00|7969.6|7959.6|7981.6|7971.6|7983.6|7973.6|7969.1|7959.1|146
1612746000000|2021-02-08 01:00:00|7990.8|7972.8|8004.1|7994.1|8004.4|7994.4|7990.8|7972.8|98
1612746300000|2021-02-08 01:05:00|8004.4|7994.4|8001.6|7991.6|8013.6|8003.6|7999.4|7989.4|345
1612746600000|2021-02-08 01:10:00|8001.1|7991.1|7998.6|7988.6|8006.1|7996.1|7997.9|7987.9|227
1612746900000|2021-02-08 01:15:00|7999.1|7989.1|7997.1|7987.1|8001.6|7991.6|7995.4|7985.4|192
1612747200000|2021-02-08 01:20:00|7997.6|7987.6|7991.1|7981.1|7997.6|7987.6|7986.6|7976.6|193
1612747500000|2021-02-08 01:25:00|7990.6|7980.6|7984.4|7974.4|7992.6|7982.6|7981.9|7971.9|153
1612747800000|2021-02-08 01:30:00|7984.6|7974.6|7983.1|7973.1|7989.6|7979.6|7982.1|7972.1|240
1612748100000|2021-02-08 01:35:00|7983.9|7973.9|7980.1|7970.1|7990.1|7980.1|7979.1|7969.1|183
1612748400000|2021-02-08 01:40:00|7979.9|7969.9|7980.9|7970.9|7987.4|7977.4|7979.9|7969.9|174
1612748700000|2021-02-08 01:45:00|7980.6|7970.6|7977.6|7967.6|7983.4|7973.4|7975.4|7965.4|185
1612749000000|2021-02-08 01:50:00|7977.4|7967.4|7980.9|7970.9|7982.1|7972.1|7974.6|7964.6|183
1612749300000|2021-02-08 01:55:00|7980.4|7970.4|7987.9|7977.9|7988.1|7978.1|7978.4|7968.4|143
1612749600000|2021-02-08 02:00:00|7987.6|7977.6|7987.9|7977.9|7989.1|7979.1|7983.4|7973.4|141
1612749900000|2021-02-08 02:05:00|7987.1|7977.1|7980.6|7970.6|7988.4|7978.4|7979.6|7969.6|130
1612750200000|2021-02-08 02:10:00|7980.9|7970.9|7983.4|7973.4|7984.1|7974.1|7977.6|7967.6|104
1612750500000|2021-02-08 02:15:00|7982.9|7972.9|7980.6|7970.6|7983.1|7973.1|7978.9|7968.9|46
1612750800000|2021-02-08 02:20:00|7980.1|7970.1|7982.4|7972.4|7982.9|7972.9|7978.4|7968.4|83
1612751100000|2021-02-08 02:25:00|7982.6|7972.6|7982.1|7972.1|7982.6|7972.6|7981.6|7971.6|21
1612751400000|2021-02-08 02:30:00|7982.4|7972.4|7988.1|7978.1|7989.4|7979.4|7981.4|7971.4|128
1612751700000|2021-02-08 02:35:00|7987.6|7977.6|7989.6|7979.6|7989.6|7979.6|7986.6|7976.6|78
1612752000000|2021-02-08 02:40:00|7989.9|7979.9|7990.9|7980.9|7994.4|7984.4|7989.9|7979.9|93
1612752300000|2021-02-08 02:45:00|7991.4|7981.4|7993.1|7983.1|7996.6|7986.6|7990.1|7980.1|84
1612752600000|2021-02-08 02:50:00|7992.9|7982.9|7991.4|7981.4|7995.9|7985.9|7986.6|7976.6|162
1612752900000|2021-02-08 02:55:00|7991.6|7981.6|7994.9|7984.9|7994.9|7984.9|7990.1|7980.1|59
1612753200000|2021-02-08 03:00:00|7994.6|7984.6|7996.4|7986.4|7997.4|7987.4|7989.6|7979.6|82
1612753500000|2021-02-08 03:05:00|7996.1|7986.1|7995.4|7985.4|7997.9|7987.9|7992.4|7982.4|98
1612753800000|2021-02-08 03:10:00|7995.6|7985.6|7995.9|7985.9|7997.6|7987.6|7993.1|7983.1|83
1612754100000|2021-02-08 03:15:00|7996.4|7986.4|7989.9|7979.9|7997.1|7987.1|7989.9|7979.9|64
1612754400000|2021-02-08 03:20:00|7990.4|7980.4|7984.4|7974.4|7992.6|7982.6|7983.1|7973.1|118
1612754700000|2021-02-08 03:25:00|7984.1|7974.1|7983.4|7973.4|7986.9|7976.9|7982.6|7972.6|75
1612755000000|2021-02-08 03:30:00|7983.1|7973.1|7986.9|7976.9|7989.9|7979.9|7981.9|7971.9|48
1612755300000|2021-02-08 03:35:00|7987.1|7977.1|7987.4|7977.4|7989.4|7979.4|7986.6|7976.6|37
1612755600000|2021-02-08 03:40:00|7987.6|7977.6|7989.1|7979.1|7991.4|7981.4|7986.4|7976.4|31
1612755900000|2021-02-08 03:45:00|7988.6|7978.6|7986.1|7976.1|7988.6|7978.6|7984.6|7974.6|36
1612756200000|2021-02-08 03:50:00|7985.6|7975.6|7987.6|7977.6|7988.1|7978.1|7985.6|7975.6|17
1612756500000|2021-02-08 03:55:00|7987.1|7977.1|7984.6|7974.6|7987.6|7977.6|7984.6|7974.6|17
1612756800000|2021-02-08 04:00:00|7984.9|7974.9|7986.6|7976.6|7986.9|7976.9|7984.6|7974.6|12
1612757100000|2021-02-08 04:05:00|7986.9|7976.9|7987.6|7977.6|7987.6|7977.6|7986.9|7976.9|4
1612757400000|2021-02-08 04:10:00|7987.9|7977.9|7986.1|7976.1|7988.1|7978.1|7986.1|7976.1|18
1612757700000|2021-02-08 04:15:00|7986.4|7976.4|7986.1|7976.1|7986.4|7976.4|7985.9|7975.9|10
1612758000000|2021-02-08 04:20:00|7986.4|7976.4|7984.6|7974.6|7987.4|7977.4|7984.1|7974.1|30
1612758300000|2021-02-08 04:25:00|7984.4|7974.4|7984.1|7974.1|7984.9|7974.9|7984.1|7974.1|14
1612758600000|2021-02-08 04:30:00|7983.9|7973.9|7981.9|7971.9|7983.9|7973.9|7980.6|7970.6|26
1612758900000|2021-02-08 04:35:00|7982.1|7972.1|7981.9|7971.9|7982.1|7972.1|7981.6|7971.6|34
1612759200000|2021-02-08 04:40:00|7982.1|7972.1|7981.6|7971.6|7982.9|7972.9|7981.6|7971.6|12
1612759500000|2021-02-08 04:45:00|7982.4|7972.4|7983.1|7973.1|7983.1|7973.1|7981.1|7971.1|34
1612759800000|2021-02-08 04:50:00|7982.9|7972.9|7979.6|7969.6|7983.1|7973.1|7979.4|7969.4|16
1612760100000|2021-02-08 04:55:00|7979.9|7969.9|7979.6|7969.6|7980.1|7970.1|7978.6|7968.6|19
1612760400000|2021-02-08 05:00:00|7979.4|7969.4|7985.4|7975.4|7985.4|7975.4|7979.4|7969.4|46
1612760700000|2021-02-08 05:05:00|7985.1|7975.1|7980.6|7970.6|7985.1|7975.1|7979.4|7969.4|47
1612761000000|2021-02-08 05:10:00|7980.9|7970.9|7981.1|7971.1|7982.6|7972.6|7980.9|7970.9|31
1612761300000|2021-02-08 05:15:00|7980.9|7970.9|7982.9|7972.9|7983.9|7973.9|7980.4|7970.4|29
1612761600000|2021-02-08 05:20:00|7982.6|7972.6|7984.4|7974.4|7984.4|7974.4|7981.9|7971.9|19
1612761900000|2021-02-08 05:25:00|7984.1|7974.1|7986.9|7976.9|7987.9|7977.9|7983.6|7973.6|34
1612762200000|2021-02-08 05:30:00|7987.1|7977.1|7981.9|7971.9|7989.4|7979.4|7972.1|7962.1|231
1612762500000|2021-02-08 05:35:00|7981.4|7971.4|7984.1|7974.1|7984.1|7974.1|7974.9|7964.9|117
1612762800000|2021-02-08 05:40:00|7983.9|7973.9|7983.9|7973.9|7984.6|7974.6|7980.9|7970.9|79
1612763100000|2021-02-08 05:45:00|7984.1|7974.1|7983.1|7973.1|7985.1|7975.1|7979.4|7969.4|86
1612763400000|2021-02-08 05:50:00|7982.9|7972.9|7980.9|7970.9|7984.1|7974.1|7978.9|7968.9|43
1612763700000|2021-02-08 05:55:00|7980.4|7970.4|7982.4|7972.4|7984.4|7974.4|7979.9|7969.9|75
1612764000000|2021-02-08 06:00:00|7981.9|7971.9|7982.9|7972.9|7984.6|7974.6|7979.6|7969.6|73
1612764300000|2021-02-08 06:05:00|7982.6|7972.6|7979.6|7969.6|7982.9|7972.9|7979.1|7969.1|77
1612764600000|2021-02-08 06:10:00|7979.9|7969.9|7978.1|7968.1|7979.9|7969.9|7972.9|7962.9|164
1612764900000|2021-02-08 06:15:00|7978.4|7968.4|7983.1|7973.1|7984.9|7974.9|7978.4|7968.4|54
1612765200000|2021-02-08 06:20:00|7983.4|7973.4|7983.6|7973.6|7984.4|7974.4|7983.4|7973.4|17
1612765500000|2021-02-08 06:25:00|7983.9|7973.9|7979.1|7969.1|7984.4|7974.4|7977.9|7967.9|74
1612765800000|2021-02-08 06:30:00|7978.4|7968.4|7979.4|7969.4|7981.6|7971.6|7974.6|7964.6|77
1612766100000|2021-02-08 06:35:00|7979.6|7969.6|7980.6|7970.6|7980.6|7970.6|7974.6|7964.6|60
1612766400000|2021-02-08 06:40:00|7980.1|7970.1|7982.1|7972.1|7982.4|7972.4|7979.6|7969.6|85
1612766700000|2021-02-08 06:45:00|7981.9|7971.9|7984.9|7974.9|7984.9|7974.9|7981.1|7971.1|122
1612767000000|2021-02-08 06:50:00|7985.1|7975.1|7990.1|7980.1|7990.9|7980.9|7984.1|7974.1|90
1612767300000|2021-02-08 06:55:00|7990.6|7980.6|7994.6|7984.6|7994.6|7984.6|7990.6|7980.6|94
1612767600000|2021-02-08 07:00:00|7994.1|7984.1|7996.4|7986.4|7996.6|7986.6|7989.1|7979.1|68
1612767900000|2021-02-08 07:05:00|7996.1|7986.1|7992.9|7982.9|7996.6|7986.6|7992.4|7982.4|40
1612768200000|2021-02-08 07:10:00|7992.6|7982.6|7994.4|7984.4|7995.1|7985.1|7990.9|7980.9|40
1612768500000|2021-02-08 07:15:00|7993.9|7983.9|7988.6|7978.6|7994.1|7984.1|7987.6|7977.6|45
1612768800000|2021-02-08 07:20:00|7988.1|7978.1|7987.4|7977.4|7989.4|7979.4|7987.4|7977.4|18
1612769100000|2021-02-08 07:25:00|7987.6|7977.6|7987.1|7977.1|7988.6|7978.6|7984.4|7974.4|52
1612769400000|2021-02-08 07:30:00|7986.9|7976.9|7991.6|7981.6|7991.6|7981.6|7985.9|7975.9|32
1612769700000|2021-02-08 07:35:00|7992.1|7982.1|7994.9|7984.9|7996.4|7986.4|7991.6|7981.6|73
1612770000000|2021-02-08 07:40:00|7994.1|7984.1|8000.1|7990.1|8002.4|7992.4|7994.1|7984.1|72
1612770300000|2021-02-08 07:45:00|7999.9|7989.9|7999.6|7989.6|8000.1|7990.1|7995.6|7985.6|47
1612770600000|2021-02-08 07:50:00|7998.6|7988.6|7993.9|7983.9|8000.9|7990.9|7993.9|7983.9|29
1612770900000|2021-02-08 07:55:00|7993.6|7983.6|7996.4|7986.4|7998.6|7988.6|7989.4|7979.4|81
1612771200000|2021-02-08 08:00:00|7996.9|7986.9|8003.4|7993.4|8003.4|7993.4|7991.6|7981.6|208
1612771500000|2021-02-08 08:05:00|8003.6|7993.6|8002.1|7992.1|8004.1|7994.1|7998.4|7988.4|127
1612771800000|2021-02-08 08:10:00|8002.4|7992.4|7996.4|7986.4|8002.6|7992.6|7995.4|7985.4|116
1612772100000|2021-02-08 08:15:00|7996.1|7986.1|7989.9|7979.9|7998.1|7988.1|7981.4|7971.4|150
1612772400000|2021-02-08 08:20:00|7990.1|7980.1|7998.9|7988.9|7998.9|7988.9|7989.9|7979.9|136
1612772700000|2021-02-08 08:25:00|7999.6|7989.6|7992.9|7982.9|8002.6|7992.6|7991.6|7981.6|168
1612773000000|2021-02-08 08:30:00|7992.6|7982.6|7989.1|7979.1|7994.9|7984.9|7987.4|7977.4|150
1612773300000|2021-02-08 08:35:00|7989.6|7979.6|7991.1|7981.1|7992.6|7982.6|7987.6|7977.6|132
1612773600000|2021-02-08 08:40:00|7990.9|7980.9|7994.1|7984.1|7995.4|7985.4|7990.9|7980.9|152
1612773900000|2021-02-08 08:45:00|7993.9|7983.9|7989.6|7979.6|7996.6|7986.6|7988.6|7978.6|151
1612774200000|2021-02-08 08:50:00|7989.4|7979.4|7986.4|7976.4|7991.6|7981.6|7984.9|7974.9|144
1612774500000|2021-02-08 08:55:00|7986.1|7976.1|7987.6|7977.6|7991.1|7981.1|7984.6|7974.6|98
1612774800000|2021-02-08 09:00:00|7987.4|7977.4|7989.6|7979.6|7991.6|7981.6|7986.4|7976.4|104
1612775100000|2021-02-08 09:05:00|7989.9|7979.9|7999.6|7989.6|7999.6|7989.6|7989.6|7979.6|126
1612775400000|2021-02-08 09:10:00|7999.4|7989.4|7994.9|7984.9|8001.4|7991.4|7994.4|7984.4|127
1612775700000|2021-02-08 09:15:00|7994.6|7984.6|7998.4|7988.4|7998.4|7988.4|7991.4|7981.4|138
1612776000000|2021-02-08 09:20:00|7998.1|7988.1|7999.1|7989.1|7999.1|7989.1|7995.6|7985.6|122
1612776300000|2021-02-08 09:25:00|7998.8|7988.8|7992.1|7982.1|7999.4|7989.4|7991.9|7981.9|125
1612776600000|2021-02-08 09:30:00|7991.9|7981.9|7992.9|7982.9|7994.1|7984.1|7986.9|7976.9|172
1612776900000|2021-02-08 09:35:00|7992.6|7982.6|7989.9|7979.9|7993.4|7983.4|7985.9|7975.9|123
1612777200000|2021-02-08 09:40:00|7989.6|7979.6|7988.1|7978.1|7991.4|7981.4|7986.6|7976.6|101
1612777500000|2021-02-08 09:45:00|7987.6|7977.6|7984.9|7974.9|7987.9|7977.9|7984.4|7974.4|124
1612777800000|2021-02-08 09:50:00|7984.6|7974.6|7987.1|7977.1|7989.9|7979.9|7983.6|7973.6|77
1612778100000|2021-02-08 09:55:00|7986.9|7976.9|7989.1|7979.1|7990.1|7980.1|7984.4|7974.4|124
1612778400000|2021-02-08 10:00:00|7989.4|7979.4|7993.6|7983.6|7994.6|7984.6|7989.4|7979.4|159
1612778700000|2021-02-08 10:05:00|7993.9|7983.9|7989.4|7979.4|7993.9|7983.9|7989.4|7979.4|88
1612779000000|2021-02-08 10:10:00|7989.6|7979.6|7989.6|7979.6|7990.4|7980.4|7987.4|7977.4|95
1612779300000|2021-02-08 10:15:00|7989.9|7979.9|7988.4|7978.4|7991.6|7981.6|7988.4|7978.4|79
1612779600000|2021-02-08 10:20:00|7988.1|7978.1|7985.9|7975.9|7991.1|7981.1|7985.9|7975.9|95
1612779900000|2021-02-08 10:25:00|7986.1|7976.1|7987.9|7977.9|7989.4|7979.4|7983.6|7973.6|106
1612780200000|2021-02-08 10:30:00|7987.6|7977.6|7984.6|7974.6|7987.9|7977.9|7983.9|7973.9|57
1612780500000|2021-02-08 10:35:00|7984.9|7974.9|7980.6|7970.6|7984.9|7974.9|7978.4|7968.4|72
1612780800000|2021-02-08 10:40:00|7980.4|7970.4|7982.1|7972.1|7982.4|7972.4|7977.9|7967.9|113
1612781100000|2021-02-08 10:45:00|7981.9|7971.9|7983.6|7973.6|7984.6|7974.6|7978.9|7968.9|102
1612781400000|2021-02-08 10:50:00|7983.4|7973.4|7980.6|7970.6|7984.4|7974.4|7980.6|7970.6|86
1612781700000|2021-02-08 10:55:00|7980.4|7970.4|7982.9|7972.9|7984.6|7974.6|7980.4|7970.4|95
1612782000000|2021-02-08 11:00:00|7982.6|7972.6|7985.6|7975.6|7985.9|7975.9|7981.9|7971.9|83
1612782300000|2021-02-08 11:05:00|7984.6|7974.6|7987.4|7977.4|7987.9|7977.9|7982.6|7972.6|31
1612782600000|2021-02-08 11:10:00|7987.1|7977.1|7992.6|7982.6|7992.6|7982.6|7985.6|7975.6|48
1612782900000|2021-02-08 11:15:00|7992.9|7982.9|7995.9|7985.9|7996.4|7986.4|7989.1|7979.1|89
1612783200000|2021-02-08 11:20:00|7994.9|7984.9|7993.4|7983.4|7995.4|7985.4|7993.4|7983.4|33
1612783500000|2021-02-08 11:25:00|7993.1|7983.1|7995.1|7985.1|7995.6|7985.6|7992.1|7982.1|46
1612783800000|2021-02-08 11:30:00|7995.4|7985.4|7995.1|7985.1|7995.4|7985.4|7991.6|7981.6|83
1612784100000|2021-02-08 11:35:00|7995.4|7985.4|7996.1|7986.1|7998.4|7988.4|7994.6|7984.6|71
1612784400000|2021-02-08 11:40:00|7995.9|7985.9|7999.9|7989.9|8003.4|7993.4|7993.9|7983.9|121
1612784700000|2021-02-08 11:45:00|7999.6|7989.6|8004.9|7994.9|8007.6|7997.6|7999.6|7989.6|119
1612785000000|2021-02-08 11:50:00|8004.6|7994.6|8004.6|7994.6|8005.6|7995.6|8003.1|7993.1|89
1612785300000|2021-02-08 11:55:00|8005.1|7995.1|8007.9|7997.9|8008.9|7998.9|8005.1|7995.1|102
1612785600000|2021-02-08 12:00:00|8007.6|7997.6|8004.9|7994.9|8007.9|7997.9|8003.4|7993.4|94
1612785900000|2021-02-08 12:05:00|8005.1|7995.1|8004.4|7994.4|8006.9|7996.9|8003.6|7993.6|53
1612786200000|2021-02-08 12:10:00|8004.1|7994.1|8007.1|7997.1|8007.4|7997.4|8003.9|7993.9|77
1612786500000|2021-02-08 12:15:00|8006.9|7996.9|8006.6|7996.6|8009.6|7999.6|8004.4|7994.4|102
1612786800000|2021-02-08 12:20:00|8006.4|7996.4|8001.1|7991.1|8006.4|7996.4|7999.1|7989.1|107
1612787100000|2021-02-08 12:25:00|8001.4|7991.4|7999.4|7989.4|8001.4|7991.4|7998.4|7988.4|108
1612787400000|2021-02-08 12:30:00|7999.1|7989.1|7998.6|7988.6|7999.4|7989.4|7995.6|7985.6|174
1612787700000|2021-02-08 12:35:00|7999.1|7989.1|7999.4|7989.4|8000.9|7990.9|7994.4|7984.4|134
1612788000000|2021-02-08 12:40:00|7999.6|7989.6|7994.6|7984.6|8001.1|7991.1|7994.6|7984.6|97
1612788300000|2021-02-08 12:45:00|7994.9|7984.9|7998.4|7988.4|7999.1|7989.1|7993.9|7983.9|132
1612788600000|2021-02-08 12:50:00|7998.9|7988.9|8002.1|7992.1|8004.4|7994.4|7997.6|7987.6|121
1612788900000|2021-02-08 12:55:00|8001.9|7991.9|8002.4|7992.4|8004.4|7994.4|7999.6|7989.6|127
1612789200000|2021-02-08 13:00:00|8002.6|7992.6|8011.1|8001.1|8011.1|8001.1|8000.9|7990.9|359
1612789500000|2021-02-08 13:05:00|8010.6|8000.6|8001.6|7991.6|8012.1|8002.1|8001.6|7991.6|310
1612789800000|2021-02-08 13:10:00|8001.4|7991.4|8002.9|7992.9|8003.9|7993.9|7994.6|7984.6|253
1612790100000|2021-02-08 13:15:00|8003.1|7993.1|7999.9|7989.9|8006.1|7996.1|7997.4|7987.4|191
1612790400000|2021-02-08 13:20:00|7999.6|7989.6|8006.6|7996.6|8007.9|7997.9|7999.1|7989.1|263
1612790700000|2021-02-08 13:25:00|8006.1|7996.1|8008.4|7998.4|8009.1|7999.1|8005.6|7995.6|148
1612791000000|2021-02-08 13:30:00|8008.1|7998.1|8023.4|8013.4|8023.4|8013.4|8007.6|7997.6|296
1612791300000|2021-02-08 13:35:00|8023.1|8013.1|8023.4|8013.4|8028.6|8018.6|8020.4|8010.4|300
1612791600000|2021-02-08 13:40:00|8023.6|8013.6|8028.9|8018.9|8030.6|8020.6|8023.1|8013.1|235
1612791900000|2021-02-08 13:45:00|8029.1|8019.1|8024.4|8014.4|8030.1|8020.1|8023.6|8013.6|247
1612792200000|2021-02-08 13:50:00|8024.1|8014.1|8029.1|8019.1|8029.4|8019.4|8019.1|8009.1|246
1612792500000|2021-02-08 13:55:00|8029.4|8019.4|8035.9|8025.9|8040.1|8030.1|8029.4|8019.4|331
1612792800000|2021-02-08 14:00:00|8036.1|8026.1|8049.4|8039.4|8056.6|8046.6|8036.1|8026.1|364
1612793100000|2021-02-08 14:05:00|8049.6|8039.6|8054.4|8044.4|8055.4|8045.4|8045.1|8035.1|309
1612793400000|2021-02-08 14:10:00|8055.1|8045.1|8065.4|8055.4|8067.9|8057.9|8055.1|8045.1|364
1612793700000|2021-02-08 14:15:00|8065.1|8055.1|8061.9|8051.9|8067.9|8057.9|8058.9|8048.9|349
1612794000000|2021-02-08 14:20:00|8062.1|8052.1|8053.4|8043.4|8065.1|8055.1|8052.4|8042.4|300
1612794300000|2021-02-08 14:25:00|8053.6|8043.6|8048.9|8038.9|8056.6|8046.6|8046.1|8036.1|275
1612794600000|2021-02-08 14:30:00|8048.4|8038.4|8059.6|8049.6|8059.9|8049.9|8045.4|8035.4|454
1612794900000|2021-02-08 14:35:00|8059.1|8049.1|8062.6|8052.6|8064.4|8054.4|8058.4|8048.4|349
1612795200000|2021-02-08 14:40:00|8063.1|8053.1|8067.1|8057.1|8069.4|8059.4|8061.4|8051.4|362
1612795500000|2021-02-08 14:45:00|8066.9|8056.9|8068.6|8058.6|8074.6|8064.6|8063.6|8053.6|300
1612795800000|2021-02-08 14:50:00|8068.9|8058.9|8064.1|8054.1|8069.4|8059.4|8058.4|8048.4|334
1612796100000|2021-02-08 14:55:00|8064.4|8054.4|8064.1|8054.1|8070.6|8060.6|8062.4|8052.4|306
1612796400000|2021-02-08 15:00:00|8063.9|8053.9|8074.6|8064.6|8074.9|8064.9|8063.9|8053.9|317
1612796700000|2021-02-08 15:05:00|8074.9|8064.9|8063.6|8053.6|8076.4|8066.4|8060.9|8050.9|321
1612797000000|2021-02-08 15:10:00|8063.4|8053.4|8066.1|8056.1|8066.1|8056.1|8059.6|8049.6|241
1612797300000|2021-02-08 15:15:00|8065.6|8055.6|8056.6|8046.6|8071.9|8061.9|8054.1|8044.1|254
1612797600000|2021-02-08 15:20:00|8056.4|8046.4|8060.9|8050.9|8064.4|8054.4|8056.4|8046.4|285
1612797900000|2021-02-08 15:25:00|8061.1|8051.1|8062.4|8052.4|8063.9|8053.9|8055.4|8045.4|353
1612798200000|2021-02-08 15:30:00|8062.1|8052.1|8060.4|8050.4|8066.4|8056.4|8060.4|8050.4|274
1612798500000|2021-02-08 15:35:00|8060.6|8050.6|8060.4|8050.4|8065.6|8055.6|8056.6|8046.6|298
1612798800000|2021-02-08 15:40:00|8061.1|8051.1|8062.1|8052.1|8064.1|8054.1|8058.4|8048.4|217
1612799100000|2021-02-08 15:45:00|8061.9|8051.9|8057.4|8047.4|8063.1|8053.1|8056.4|8046.4|257
1612799400000|2021-02-08 15:50:00|8057.6|8047.6|8051.1|8041.1|8059.1|8049.1|8050.4|8040.4|231
1612799700000|2021-02-08 15:55:00|8051.9|8041.9|8052.4|8042.4|8052.6|8042.6|8047.6|8037.6|246
1612800000000|2021-02-08 16:00:00|8052.1|8042.1|8052.1|8042.1|8054.6|8044.6|8048.4|8038.4|217
1612800300000|2021-02-08 16:05:00|8051.9|8041.9|8046.6|8036.6|8053.1|8043.1|8044.1|8034.1|172
1612800600000|2021-02-08 16:10:00|8046.9|8036.9|8041.1|8031.1|8050.9|8040.9|8041.1|8031.1|214
1612800900000|2021-02-08 16:15:00|8040.9|8030.9|8040.9|8030.9|8046.6|8036.6|8036.6|8026.6|292
1612801200000|2021-02-08 16:20:00|8041.1|8031.1|8033.9|8023.9|8041.4|8031.4|8033.6|8023.6|197
1612801500000|2021-02-08 16:25:00|8034.1|8024.1|8041.9|8031.9|8041.9|8031.9|8034.1|8024.1|197
1612801800000|2021-02-08 16:30:00|8041.6|8031.6|8037.6|8027.6|8044.4|8034.4|8033.1|8023.1|271
1612802100000|2021-02-08 16:35:00|8037.4|8027.4|8042.1|8032.1|8042.9|8032.9|8037.4|8027.4|245
1612802400000|2021-02-08 16:40:00|8041.9|8031.9|8037.4|8027.4|8043.4|8033.4|8034.6|8024.6|259
1612802700000|2021-02-08 16:45:00|8037.1|8027.1|8042.1|8032.1|8045.1|8035.1|8035.6|8025.6|261
1612803000000|2021-02-08 16:50:00|8042.4|8032.4|8051.9|8041.9|8054.1|8044.1|8038.6|8028.6|202
1612803300000|2021-02-08 16:55:00|8052.1|8042.1|8058.4|8048.4|8062.1|8052.1|8052.1|8042.1|172
1612803600000|2021-02-08 17:00:00|8057.9|8047.9|8059.9|8049.9|8061.6|8051.6|8057.4|8047.4|83
1612803900000|2021-02-08 17:05:00|8060.1|8050.1|8063.9|8053.9|8063.9|8053.9|8059.6|8049.6|43
1612804200000|2021-02-08 17:10:00|8064.4|8054.4|8064.4|8054.4|8066.9|8056.9|8063.4|8053.4|77
1612804500000|2021-02-08 17:15:00|8064.9|8054.9|8068.4|8058.4|8069.6|8059.6|8064.4|8054.4|69
1612804800000|2021-02-08 17:20:00|8068.1|8058.1|8070.4|8060.4|8073.1|8063.1|8065.9|8055.9|113
1612805100000|2021-02-08 17:25:00|8070.1|8060.1|8070.1|8060.1|8071.9|8061.9|8068.6|8058.6|78
1612805400000|2021-02-08 17:30:00|8069.6|8059.6|8068.6|8058.6|8070.6|8060.6|8066.9|8056.9|60
1612805700000|2021-02-08 17:35:00|8068.9|8058.9|8065.9|8055.9|8070.9|8060.9|8064.1|8054.1|123
1612806000000|2021-02-08 17:40:00|8066.6|8056.6|8066.1|8056.1|8067.4|8057.4|8057.1|8047.1|117
1612806300000|2021-02-08 17:45:00|8067.4|8057.4|8066.9|8056.9|8068.9|8058.9|8064.9|8054.9|96
1612806600000|2021-02-08 17:50:00|8067.4|8057.4|8064.6|8054.6|8067.9|8057.9|8063.4|8053.4|126
1612806900000|2021-02-08 17:55:00|8064.4|8054.4|8065|8055|8066.4|8056.4|8060.9|8050.9|149
1612832400000|2021-02-09 01:00:00|8088.1|8078.1|8080.1|8070.1|8088.1|8078.1|8077.5|8067.5|175
1612832700000|2021-02-09 01:05:00|8080.5|8070.5|8072.6|8062.6|8081.6|8071.6|8072.6|8062.6|175
1612833000000|2021-02-09 01:10:00|8072.8|8062.8|8074.9|8064.9|8080.5|8070.5|8071.4|8061.4|153
1612833300000|2021-02-09 01:15:00|8075.1|8065.1|8080.8|8070.8|8084.1|8074.1|8074.9|8064.9|208
1612833600000|2021-02-09 01:20:00|8081|8071|8079.3|8069.3|8082.3|8072.3|8076.8|8066.8|170
1612833900000|2021-02-09 01:25:00|8079.6|8069.6|8077.1|8067.1|8079.8|8069.8|8074.8|8064.8|130
1612834200000|2021-02-09 01:30:00|8076.8|8066.8|8072.1|8062.1|8078.8|8068.8|8069.9|8059.9|277
1612834500000|2021-02-09 01:35:00|8072|8062|8065.8|8055.8|8072.9|8062.9|8065.8|8055.8|242
1612834800000|2021-02-09 01:40:00|8065.5|8055.5|8072.9|8062.9|8072.9|8062.9|8064.5|8054.5|143
1612835100000|2021-02-09 01:45:00|8072.5|8062.5|8074.9|8064.9|8077.8|8067.8|8071.6|8061.6|165
1612835400000|2021-02-09 01:50:00|8074.4|8064.4|8071.5|8061.5|8074.4|8064.4|8070.1|8060.1|146
1612835700000|2021-02-09 01:55:00|8071.6|8061.6|8079.5|8069.5|8079.5|8069.5|8071.4|8061.4|130
1612836000000|2021-02-09 02:00:00|8079.8|8069.8|8081.9|8071.9|8084.9|8074.9|8079.6|8069.6|170
1612836300000|2021-02-09 02:05:00|8082.4|8072.4|8080.5|8070.5|8084.4|8074.4|8079.6|8069.6|89
1612836600000|2021-02-09 02:10:00|8080.8|8070.8|8080.3|8070.3|8082.6|8072.6|8077.8|8067.8|141
1612836900000|2021-02-09 02:15:00|8080.4|8070.4|8081.9|8071.9|8083.6|8073.6|8079.6|8069.6|84
1612837200000|2021-02-09 02:20:00|8081.6|8071.6|8083.6|8073.6|8083.6|8073.6|8080.6|8070.6|41
1612837500000|2021-02-09 02:25:00|8083.9|8073.9|8084.3|8074.3|8084.8|8074.8|8083.1|8073.1|56
1612837800000|2021-02-09 02:30:00|8084.1|8074.1|8081.9|8071.9|8084.6|8074.6|8079|8069|91
1612838100000|2021-02-09 02:35:00|8081.6|8071.6|8084.5|8074.5|8085|8075|8077.4|8067.4|114
1612838400000|2021-02-09 02:40:00|8084.4|8074.4|8077.4|8067.4|8084.4|8074.4|8075.4|8065.4|156
1612838700000|2021-02-09 02:45:00|8077.6|8067.6|8084.4|8074.4|8084.4|8074.4|8077.4|8067.4|95
1612839000000|2021-02-09 02:50:00|8084.3|8074.3|8090.1|8080.1|8090.1|8080.1|8082.9|8072.9|151
1612839300000|2021-02-09 02:55:00|8090.3|8080.3|8093.6|8083.6|8100.9|8090.9|8090.1|8080.1|220
1612839600000|2021-02-09 03:00:00|8093.5|8083.5|8097.4|8087.4|8098.1|8088.1|8092.1|8082.1|151
1612839900000|2021-02-09 03:05:00|8097.5|8087.5|8101.6|8091.6|8103.8|8093.8|8097.5|8087.5|95
1612840200000|2021-02-09 03:10:00|8101.9|8091.9|8102.6|8092.6|8104.4|8094.4|8098|8088|178
1612840500000|2021-02-09 03:15:00|8102.9|8092.9|8096.6|8086.6|8103.6|8093.6|8095.9|8085.9|142
1612840800000|2021-02-09 03:20:00|8096.8|8086.8|8091.1|8081.1|8099.6|8089.6|8091.1|8081.1|136
1612841100000|2021-02-09 03:25:00|8091.4|8081.4|8098.3|8088.3|8098.8|8088.8|8091.4|8081.4|129
1612841400000|2021-02-09 03:30:00|8098.1|8088.1|8096.6|8086.6|8098.4|8088.4|8096.4|8086.4|37
1612841700000|2021-02-09 03:35:00|8096.9|8086.9|8095.5|8085.5|8098.8|8088.8|8095.5|8085.5|29
1612842000000|2021-02-09 03:40:00|8095.4|8085.4|8098.8|8088.8|8098.8|8088.8|8095.4|8085.4|38
1612842300000|2021-02-09 03:45:00|8099|8089|8100.3|8090.3|8101.4|8091.4|8097.3|8087.3|31
1612842600000|2021-02-09 03:50:00|8100.4|8090.4|8100.3|8090.3|8103.5|8093.5|8100|8090|34
1612842900000|2021-02-09 03:55:00|8100.4|8090.4|8101.6|8091.6|8101.9|8091.9|8100.4|8090.4|18
1612843200000|2021-02-09 04:00:00|8101.1|8091.1|8100.8|8090.8|8101.9|8091.9|8099.3|8089.3|50
1612843500000|2021-02-09 04:05:00|8100.9|8090.9|8106.4|8096.4|8106.8|8096.8|8100.4|8090.4|38
1612843800000|2021-02-09 04:10:00|8106.5|8096.5|8106.5|8096.5|8107|8097|8106.1|8096.1|29
1612844100000|2021-02-09 04:15:00|8106.8|8096.8|8108.4|8098.4|8108.4|8098.4|8105.8|8095.8|40
1612844400000|2021-02-09 04:20:00|8108.1|8098.1|8109.1|8099.1|8110.1|8100.1|8107.6|8097.6|24
1612844700000|2021-02-09 04:25:00|8108.9|8098.9|8109.1|8099.1|8109.4|8099.4|8108.8|8098.8|7
1612845000000|2021-02-09 04:30:00|8109.3|8099.3|8108.9|8098.9|8109.3|8099.3|8108.6|8098.6|6
1612845300000|2021-02-09 04:35:00|8108.8|8098.8|8112.3|8102.3|8112.3|8102.3|8108.4|8098.4|32
1612845600000|2021-02-09 04:40:00|8112|8102|8112.8|8102.8|8114.1|8104.1|8110.5|8100.5|59
1612845900000|2021-02-09 04:45:00|8112.4|8102.4|8111.6|8101.6|8112.8|8102.8|8111.6|8101.6|19
1612846200000|2021-02-09 04:50:00|8111.4|8101.4|8108.6|8098.6|8111.4|8101.4|8108.6|8098.6|24
1612846500000|2021-02-09 04:55:00|8108.9|8098.9|8106.9|8096.9|8109.4|8099.4|8105.9|8095.9|19
1612846800000|2021-02-09 05:00:00|8107|8097|8109.4|8099.4|8110.4|8100.4|8106.9|8096.9|32
1612847100000|2021-02-09 05:05:00|8109.5|8099.5|8107.3|8097.3|8111.9|8101.9|8107.3|8097.3|41
1612847400000|2021-02-09 05:10:00|8107.1|8097.1|8110.5|8100.5|8110.5|8100.5|8106|8096|27
1612847700000|2021-02-09 05:15:00|8110.4|8100.4|8113.3|8103.3|8113.3|8103.3|8110|8100|23
1612848000000|2021-02-09 05:20:00|8113.1|8103.1|8115.1|8105.1|8117.8|8107.8|8112|8102|46
1612848300000|2021-02-09 05:25:00|8115.4|8105.4|8112.9|8102.9|8115.4|8105.4|8112.1|8102.1|65
1612848600000|2021-02-09 05:30:00|8113.3|8103.3|8112.9|8102.9|8117.8|8107.8|8106|8096|188
1612848900000|2021-02-09 05:35:00|8112.8|8102.8|8107|8097|8113.3|8103.3|8107|8097|171
1612849200000|2021-02-09 05:40:00|8106.5|8096.5|8107|8097|8109.9|8099.9|8101.6|8091.6|130
1612849500000|2021-02-09 05:45:00|8106.5|8096.5|8114.4|8104.4|8116.6|8106.6|8104|8094|158
1612849800000|2021-02-09 05:50:00|8114.8|8104.8|8117.3|8107.3|8120.9|8110.9|8114.4|8104.4|167
1612850100000|2021-02-09 05:55:00|8118.4|8108.4|8127.4|8117.4|8127.4|8117.4|8117.5|8107.5|189
1612850400000|2021-02-09 06:00:00|8127.1|8117.1|8122.9|8112.9|8130.8|8120.8|8120.4|8110.4|263
1612850700000|2021-02-09 06:05:00|8123|8113|8118.1|8108.1|8125.8|8115.8|8117.5|8107.5|246
1612851000000|2021-02-09 06:10:00|8118.5|8108.5|8119|8109|8121|8111|8115.5|8105.5|160
1612851300000|2021-02-09 06:15:00|8118.9|8108.9|8110.6|8100.6|8118.9|8108.9|8109.5|8099.5|157
1612851600000|2021-02-09 06:20:00|8110.5|8100.5|8108.6|8098.6|8111.4|8101.4|8105.5|8095.5|162
1612851900000|2021-02-09 06:25:00|8108.5|8098.5|8108.6|8098.6|8109.6|8099.6|8104.1|8094.1|117
1612852200000|2021-02-09 06:30:00|8108.4|8098.4|8113.1|8103.1|8113.8|8103.8|8106.6|8096.6|144
1612852500000|2021-02-09 06:35:00|8112.9|8102.9|8115.6|8105.6|8117.1|8107.1|8111.4|8101.4|151
1612852800000|2021-02-09 06:40:00|8115.8|8105.8|8115.6|8105.6|8118.3|8108.3|8113.6|8103.6|115
1612853100000|2021-02-09 06:45:00|8115.4|8105.4|8109.1|8099.1|8115.5|8105.5|8106.9|8096.9|115
1612853400000|2021-02-09 06:50:00|8108.3|8098.3|8105.9|8095.9|8110.8|8100.8|8105.3|8095.3|114
1612853700000|2021-02-09 06:55:00|8106|8096|8110.1|8100.1|8110.5|8100.5|8104.4|8094.4|148
1612854000000|2021-02-09 07:00:00|8109.5|8099.5|8109|8099|8110.9|8100.9|8105.9|8095.9|124
1612854300000|2021-02-09 07:05:00|8109.4|8099.4|8109.1|8099.1|8111.4|8101.4|8107|8097|129
1612854600000|2021-02-09 07:10:00|8108.9|8098.9|8106.8|8096.8|8111|8101|8105.9|8095.9|96
1612854900000|2021-02-09 07:15:00|8107|8097|8114.3|8104.3|8115.1|8105.1|8107|8097|141
1612855200000|2021-02-09 07:20:00|8114.1|8104.1|8115.4|8105.4|8119.4|8109.4|8113.6|8103.6|153
1612855500000|2021-02-09 07:25:00|8115|8105|8110.3|8100.3|8115.3|8105.3|8109.1|8099.1|96
1612855800000|2021-02-09 07:30:00|8110.1|8100.1|8109.6|8099.6|8110.8|8100.8|8108.3|8098.3|70
1612856100000|2021-02-09 07:35:00|8109.4|8099.4|8107.9|8097.9|8111|8101|8107|8097|46
1612856400000|2021-02-09 07:40:00|8108.4|8098.4|8109.5|8099.5|8109.8|8099.8|8107.8|8097.8|35
1612856700000|2021-02-09 07:45:00|8109.3|8099.3|8111.9|8101.9|8113.8|8103.8|8109.1|8099.1|51
1612857000000|2021-02-09 07:50:00|8112|8102|8110.8|8100.8|8114.6|8104.6|8110.6|8100.6|69
1612857300000|2021-02-09 07:55:00|8111.1|8101.1|8104.4|8094.4|8112.1|8102.1|8104.4|8094.4|93
1612857600000|2021-02-09 08:00:00|8103.9|8093.9|8092.6|8082.6|8107.1|8097.1|8091.9|8081.9|273
1612857900000|2021-02-09 08:05:00|8092.9|8082.9|8096.6|8086.6|8100.9|8090.9|8089.9|8079.9|243
1612858200000|2021-02-09 08:10:00|8096.9|8086.9|8092.6|8082.6|8099.4|8089.4|8090.4|8080.4|137
1612858500000|2021-02-09 08:15:00|8092.9|8082.9|8086.9|8076.9|8096.4|8086.4|8086.6|8076.6|110
1612858800000|2021-02-09 08:20:00|8086.4|8076.4|8085.6|8075.6|8091.4|8081.4|8083.4|8073.4|141
1612859100000|2021-02-09 08:25:00|8085.1|8075.1|8088.9|8078.9|8089.9|8079.9|8084.1|8074.1|111
1612859400000|2021-02-09 08:30:00|8088.6|8078.6|8090.9|8080.9|8091.6|8081.6|8086.1|8076.1|94
1612859700000|2021-02-09 08:35:00|8091.1|8081.1|8096.9|8086.9|8098.4|8088.4|8090.9|8080.9|67
1612860000000|2021-02-09 08:40:00|8097.1|8087.1|8101.4|8091.4|8103.4|8093.4|8094.6|8084.6|175
1612860300000|2021-02-09 08:45:00|8101.9|8091.9|8102.4|8092.4|8110.1|8100.1|8101.1|8091.1|206
1612860600000|2021-02-09 08:50:00|8102.6|8092.6|8099.9|8089.9|8103.9|8093.9|8099.4|8089.4|138
1612860900000|2021-02-09 08:55:00|8100.1|8090.1|8098.6|8088.6|8104.4|8094.4|8098.4|8088.4|155
1612861200000|2021-02-09 09:00:00|8098.4|8088.4|8098.4|8088.4|8103.1|8093.1|8098.1|8088.1|180
1612861500000|2021-02-09 09:05:00|8098.6|8088.6|8096.1|8086.1|8099.1|8089.1|8094.9|8084.9|120
1612861800000|2021-02-09 09:10:00|8095.4|8085.4|8096.9|8086.9|8098.1|8088.1|8095.4|8085.4|70
1612862100000|2021-02-09 09:15:00|8096.4|8086.4|8098.6|8088.6|8103.4|8093.4|8096.1|8086.1|150
1612862400000|2021-02-09 09:20:00|8098.9|8088.9|8104.4|8094.4|8104.4|8094.4|8097.1|8087.1|152
1612862700000|2021-02-09 09:25:00|8104.1|8094.1|8104.4|8094.4|8106.6|8096.6|8103.6|8093.6|66
1612863000000|2021-02-09 09:30:00|8104.6|8094.6|8106.4|8096.4|8106.9|8096.9|8099.1|8089.1|163
1612863300000|2021-02-09 09:35:00|8106.6|8096.6|8106.1|8096.1|8112.9|8102.9|8103.1|8093.1|142
1612863600000|2021-02-09 09:40:00|8106.4|8096.4|8111.6|8101.6|8111.9|8101.9|8105.6|8095.6|156
1612863900000|2021-02-09 09:45:00|8111.4|8101.4|8113.9|8103.9|8118.1|8108.1|8110.6|8100.6|145
1612864200000|2021-02-09 09:50:00|8114.1|8104.1|8119.4|8109.4|8121.1|8111.1|8113.9|8103.9|156
1612864500000|2021-02-09 09:55:00|8119.6|8109.6|8118.1|8108.1|8123.4|8113.4|8117.9|8107.9|80
1612864800000|2021-02-09 10:00:00|8117.9|8107.9|8119.1|8109.1|8121.6|8111.6|8117.1|8107.1|140
1612865100000|2021-02-09 10:05:00|8118.9|8108.9|8117.6|8107.6|8120.9|8110.9|8116.4|8106.4|95
1612865400000|2021-02-09 10:10:00|8117.9|8107.9|8113.4|8103.4|8119.4|8109.4|8113.4|8103.4|97
1612865700000|2021-02-09 10:15:00|8113.6|8103.6|8118.6|8108.6|8120.9|8110.9|8113.6|8103.6|79
1612866000000|2021-02-09 10:20:00|8118.9|8108.9|8110.9|8100.9|8118.9|8108.9|8110.4|8100.4|114
1612866300000|2021-02-09 10:25:00|8111.1|8101.1|8113.6|8103.6|8114.6|8104.6|8110.6|8100.6|84
1612866600000|2021-02-09 10:30:00|8113.4|8103.4|8117.6|8107.6|8118.9|8108.9|8112.6|8102.6|83
1612866900000|2021-02-09 10:35:00|8117.4|8107.4|8121.1|8111.1|8122.4|8112.4|8117.1|8107.1|94
1612867200000|2021-02-09 10:40:00|8120.9|8110.9|8119.1|8109.1|8122.6|8112.6|8118.1|8108.1|89
1612867500000|2021-02-09 10:45:00|8119.4|8109.4|8119.6|8109.6|8121.1|8111.1|8118.1|8108.1|57
1612867800000|2021-02-09 10:50:00|8119.9|8109.9|8120.4|8110.4|8121.1|8111.1|8118.9|8108.9|63
1612868100000|2021-02-09 10:55:00|8120.1|8110.1|8123.1|8113.1|8123.4|8113.4|8119.1|8109.1|59
1612868400000|2021-02-09 11:00:00|8123.4|8113.4|8122.6|8112.6|8123.4|8113.4|8121.6|8111.6|26
1612868700000|2021-02-09 11:05:00|8122.4|8112.4|8120.9|8110.9|8122.6|8112.6|8120.1|8110.1|112
1612869000000|2021-02-09 11:10:00|8121.4|8111.4|8120.9|8110.9|8122.4|8112.4|8120.1|8110.1|35
1612869300000|2021-02-09 11:15:00|8120.4|8110.4|8120.9|8110.9|8122.1|8112.1|8120.4|8110.4|59
1612869600000|2021-02-09 11:20:00|8121.1|8111.1|8119.6|8109.6|8122.4|8112.4|8118.6|8108.6|83
1612869900000|2021-02-09 11:25:00|8119.4|8109.4|8124.1|8114.1|8124.1|8114.1|8118.4|8108.4|61
1612870200000|2021-02-09 11:30:00|8124.4|8114.4|8127.6|8117.6|8131.9|8121.9|8124.4|8114.4|103
1612870500000|2021-02-09 11:35:00|8127.9|8117.9|8133.1|8123.1|8134.4|8124.4|8127.9|8117.9|73
1612870800000|2021-02-09 11:40:00|8133.4|8123.4|8131.6|8121.6|8134.1|8124.1|8130.6|8120.6|106
1612871100000|2021-02-09 11:45:00|8131.4|8121.4|8132.9|8122.9|8133.6|8123.6|8131.4|8121.4|50
1612871400000|2021-02-09 11:50:00|8132.6|8122.6|8136.6|8126.6|8140.6|8130.6|8132.6|8122.6|97
1612871700000|2021-02-09 11:55:00|8136.4|8126.4|8136.9|8126.9|8137.4|8127.4|8134.1|8124.1|121
1612872000000|2021-02-09 12:00:00|8136.6|8126.6|8132.6|8122.6|8137.1|8127.1|8131.4|8121.4|85
1612872300000|2021-02-09 12:05:00|8132.9|8122.9|8129.6|8119.6|8132.9|8122.9|8128.1|8118.1|98
1612872600000|2021-02-09 12:10:00|8129.9|8119.9|8132.4|8122.4|8134.4|8124.4|8129.6|8119.6|84
1612872900000|2021-02-09 12:15:00|8132.6|8122.6|8133.9|8123.9|8134.6|8124.6|8131.4|8121.4|98
1612873200000|2021-02-09 12:20:00|8134.1|8124.1|8140.9|8130.9|8147.9|8137.9|8133.6|8123.6|138
1612873500000|2021-02-09 12:25:00|8141.1|8131.1|8135.6|8125.6|8141.4|8131.4|8134.4|8124.4|132
1612873800000|2021-02-09 12:30:00|8135.4|8125.4|8137.1|8127.1|8138.6|8128.6|8133.4|8123.4|141
1612874100000|2021-02-09 12:35:00|8137.4|8127.4|8136.6|8126.6|8141.1|8131.1|8134.4|8124.4|84
1612874400000|2021-02-09 12:40:00|8136.9|8126.9|8131.9|8121.9|8139.4|8129.4|8131.6|8121.6|115
1612874700000|2021-02-09 12:45:00|8132.1|8122.1|8130.9|8120.9|8134.1|8124.1|8128.6|8118.6|121
1612875000000|2021-02-09 12:50:00|8131.1|8121.1|8136.1|8126.1|8136.1|8126.1|8130.9|8120.9|95
1612875300000|2021-02-09 12:55:00|8136.4|8126.4|8138.9|8128.9|8139.4|8129.4|8133.4|8123.4|145
1612875600000|2021-02-09 13:00:00|8139.1|8129.1|8132.6|8122.6|8140.6|8130.6|8131.9|8121.9|467
1612875900000|2021-02-09 13:05:00|8133.1|8123.1|8126.6|8116.6|8135.6|8125.6|8124.1|8114.1|376
1612876200000|2021-02-09 13:10:00|8126.4|8116.4|8125.6|8115.6|8126.6|8116.6|8119.6|8109.6|294
1612876500000|2021-02-09 13:15:00|8125.9|8115.9|8121.4|8111.4|8128.6|8118.6|8118.4|8108.4|269
1612876800000|2021-02-09 13:20:00|8121.1|8111.1|8127.9|8117.9|8128.4|8118.4|8118.6|8108.6|237
1612877100000|2021-02-09 13:25:00|8128.1|8118.1|8124.4|8114.4|8128.6|8118.6|8122.6|8112.6|170
1612877400000|2021-02-09 13:30:00|8124.1|8114.1|8126.4|8116.4|8132.6|8122.6|8123.1|8113.1|288
1612877700000|2021-02-09 13:35:00|8126.6|8116.6|8138.4|8128.4|8140.9|8130.9|8126.6|8116.6|300
1612878000000|2021-02-09 13:40:00|8138.9|8128.9|8150.1|8140.1|8150.1|8140.1|8134.1|8124.1|287
1612878300000|2021-02-09 13:45:00|8150.4|8140.4|8159.1|8149.1|8159.9|8149.9|8149.9|8139.9|397
1612878600000|2021-02-09 13:50:00|8159.4|8149.4|8161.4|8151.4|8164.1|8154.1|8157.6|8147.6|297
1612878900000|2021-02-09 13:55:00|8161.6|8151.6|8173.9|8163.9|8174.6|8164.6|8161.6|8151.6|360
1612879200000|2021-02-09 14:00:00|8174.1|8164.1|8168.6|8158.6|8176.4|8166.4|8165.4|8155.4|375
1612879500000|2021-02-09 14:05:00|8168.1|8158.1|8159.4|8149.4|8174.4|8164.4|8155.9|8145.9|270
1612879800000|2021-02-09 14:10:00|8159.6|8149.6|8162.6|8152.6|8164.4|8154.4|8154.4|8144.4|250
1612880100000|2021-02-09 14:15:00|8163.1|8153.1|8174.1|8164.1|8174.6|8164.6|8163.1|8153.1|276
1612880400000|2021-02-09 14:20:00|8173.9|8163.9|8168.6|8158.6|8174.1|8164.1|8165.6|8155.6|225
1612880700000|2021-02-09 14:25:00|8168.4|8158.4|8164.9|8154.9|8171.4|8161.4|8161.6|8151.6|183
1612881000000|2021-02-09 14:30:00|8164.6|8154.6|8174.6|8164.6|8178.1|8168.1|8164.1|8154.1|308
1612881300000|2021-02-09 14:35:00|8174.4|8164.4|8138.4|8128.4|8175.9|8165.9|8135.9|8125.9|428
1612881600000|2021-02-09 14:40:00|8139.1|8129.1|8137.6|8127.6|8143.6|8133.6|8115.9|8105.9|532
1612881900000|2021-02-09 14:45:00|8138.6|8128.6|8137.6|8127.6|8146.9|8136.9|8131.9|8121.9|369
1612882200000|2021-02-09 14:50:00|8137.9|8127.9|8153.1|8143.1|8156.4|8146.4|8137.9|8127.9|400
1612882500000|2021-02-09 14:55:00|8152.9|8142.9|8138.9|8128.9|8155.6|8145.6|8138.6|8128.6|303
1612882800000|2021-02-09 15:00:00|8139.1|8129.1|8146.1|8136.1|8153.1|8143.1|8139.1|8129.1|296
1612883100000|2021-02-09 15:05:00|8146.6|8136.6|8153.9|8143.9|8155.1|8145.1|8139.1|8129.1|254
1612883400000|2021-02-09 15:10:00|8154.1|8144.1|8146.4|8136.4|8159.6|8149.6|8145.6|8135.6|256
1612883700000|2021-02-09 15:15:00|8146.6|8136.6|8141.6|8131.6|8153.4|8143.4|8140.6|8130.6|199
1612884000000|2021-02-09 15:20:00|8141.9|8131.9|8147.4|8137.4|8151.4|8141.4|8140.4|8130.4|226
1612884300000|2021-02-09 15:25:00|8147.1|8137.1|8151.9|8141.9|8155.9|8145.9|8146.1|8136.1|216
1612884600000|2021-02-09 15:30:00|8152.1|8142.1|8148.9|8138.9|8152.6|8142.6|8146.1|8136.1|217
1612884900000|2021-02-09 15:35:00|8149.4|8139.4|8150.4|8140.4|8157.1|8147.1|8148.9|8138.9|218
1612885200000|2021-02-09 15:40:00|8150.6|8140.6|8162.6|8152.6|8163.4|8153.4|8150.6|8140.6|215
1612885500000|2021-02-09 15:45:00|8162.9|8152.9|8175.6|8165.6|8175.9|8165.9|8158.9|8148.9|284
1612885800000|2021-02-09 15:50:00|8175.4|8165.4|8169.1|8159.1|8175.6|8165.6|8168.1|8158.1|225
1612886100000|2021-02-09 15:55:00|8169.6|8159.6|8159.1|8149.1|8170.4|8160.4|8155.1|8145.1|251
1612886400000|2021-02-09 16:00:00|8159.4|8149.4|8150.9|8140.9|8162.1|8152.1|8150.4|8140.4|261
1612886700000|2021-02-09 16:05:00|8151.4|8141.4|8142.4|8132.4|8151.9|8141.9|8140.6|8130.6|181
1612887000000|2021-02-09 16:10:00|8141.9|8131.9|8139.9|8129.9|8143.6|8133.6|8135.1|8125.1|222
1612887300000|2021-02-09 16:15:00|8139.6|8129.6|8137.1|8127.1|8142.1|8132.1|8132.9|8122.9|159
1612887600000|2021-02-09 16:20:00|8138.4|8128.4|8143.4|8133.4|8146.6|8136.6|8136.6|8126.6|153
1612887900000|2021-02-09 16:25:00|8143.6|8133.6|8150.4|8140.4|8151.6|8141.6|8142.9|8132.9|122
1612888200000|2021-02-09 16:30:00|8150.6|8140.6|8160.1|8150.1|8161.6|8151.6|8150.4|8140.4|118
1612888500000|2021-02-09 16:35:00|8160.4|8150.4|8155.9|8145.9|8164.4|8154.4|8153.9|8143.9|181
1612888800000|2021-02-09 16:40:00|8155.6|8145.6|8151.4|8141.4|8160.4|8150.4|8151.4|8141.4|154
1612889100000|2021-02-09 16:45:00|8151.1|8141.1|8152.1|8142.1|8155.9|8145.9|8149.1|8139.1|211
1612889400000|2021-02-09 16:50:00|8152.4|8142.4|8158.4|8148.4|8162.4|8152.4|8152.1|8142.1|134
1612889700000|2021-02-09 16:55:00|8158.9|8148.9|8157.1|8147.1|8164.4|8154.4|8156.6|8146.6|226
1612890000000|2021-02-09 17:00:00|8157.4|8147.4|8166.4|8156.4|8168.4|8158.4|8156.6|8146.6|155
1612890300000|2021-02-09 17:05:00|8166.1|8156.1|8173.1|8163.1|8174.1|8164.1|8166.1|8156.1|132
1612890600000|2021-02-09 17:10:00|8173.4|8163.4|8173.6|8163.6|8174.4|8164.4|8170.4|8160.4|107
1612890900000|2021-02-09 17:15:00|8173.4|8163.4|8173.9|8163.9|8176.6|8166.6|8172.9|8162.9|119
1612891200000|2021-02-09 17:20:00|8174.1|8164.1|8177.1|8167.1|8178.4|8168.4|8173.6|8163.6|65
1612891500000|2021-02-09 17:25:00|8177.4|8167.4|8172.6|8162.6|8177.6|8167.6|8172.6|8162.6|56
1612891800000|2021-02-09 17:30:00|8172.9|8162.9|8174.1|8164.1|8174.6|8164.6|8169.1|8159.1|78
1612892100000|2021-02-09 17:35:00|8173.9|8163.9|8174.4|8164.4|8175.1|8165.1|8173.4|8163.4|34
1612892400000|2021-02-09 17:40:00|8174.6|8164.6|8169.1|8159.1|8176.4|8166.4|8168.9|8158.9|76
1612892700000|2021-02-09 17:45:00|8168.9|8158.9|8163.6|8153.6|8169.6|8159.6|8160.9|8150.9|124
1612893000000|2021-02-09 17:50:00|8163.1|8153.1|8164.1|8154.1|8164.6|8154.6|8162.1|8152.1|76
1612893300000|2021-02-09 17:55:00|8164.4|8154.4|8165.4|8155.4|8168.5|8158.5|8160.9|8150.9|128
1612918800000|2021-02-10 01:00:00|8165.6|8155.6|8163.5|8153.5|8171.3|8161.3|8161.8|8151.8|113
1612919100000|2021-02-10 01:05:00|8163.3|8153.3|8158.6|8148.6|8166.1|8156.1|8158.3|8148.3|202
1612919400000|2021-02-10 01:10:00|8158.9|8148.9|8162.1|8152.1|8163.6|8153.6|8157.9|8147.9|132
1612919700000|2021-02-10 01:15:00|8162.3|8152.3|8184.4|8174.4|8184.9|8174.9|8162.3|8152.3|236
1612920000000|2021-02-10 01:20:00|8184.1|8174.1|8194.8|8184.8|8197|8187|8179.5|8169.5|255
1612920300000|2021-02-10 01:25:00|8195|8185|8202.4|8192.4|8206.6|8196.6|8193.1|8183.1|229
1612920600000|2021-02-10 01:30:00|8201.8|8191.8|8222|8212|8225.9|8215.9|8201.8|8191.8|329
1612920900000|2021-02-10 01:35:00|8221.5|8211.5|8229.6|8219.6|8240.5|8230.5|8221.1|8211.1|321
1612921200000|2021-02-10 01:40:00|8230|8220|8244.4|8234.4|8246.4|8236.4|8219.3|8209.3|310
1612921500000|2021-02-10 01:45:00|8244.5|8234.5|8243.8|8233.8|8249.3|8239.3|8232.5|8222.5|304
1612921800000|2021-02-10 01:50:00|8244.5|8234.5|8254.9|8244.9|8255.1|8245.1|8242.8|8232.8|268
1612922100000|2021-02-10 01:55:00|8255.1|8245.1|8253|8243|8262.8|8252.8|8252.4|8242.4|286
1612922400000|2021-02-10 02:00:00|8253.3|8243.3|8248|8238|8254.5|8244.5|8245.6|8235.6|204
1612922700000|2021-02-10 02:05:00|8248.3|8238.3|8239.4|8229.4|8248.3|8238.3|8235.3|8225.3|214
1612923000000|2021-02-10 02:10:00|8238|8228|8251.4|8241.4|8257.1|8247.1|8237.3|8227.3|242
1612923300000|2021-02-10 02:15:00|8251.3|8241.3|8260.4|8250.4|8263.3|8253.3|8249|8239|129
1612923600000|2021-02-10 02:20:00|8260.6|8250.6|8260|8250|8262.6|8252.6|8259.6|8249.6|59
1612923900000|2021-02-10 02:25:00|8260.3|8250.3|8261.5|8251.5|8263.9|8253.9|8259.3|8249.3|36
1612924200000|2021-02-10 02:30:00|8261.8|8251.8|8262.8|8252.8|8263.8|8253.8|8254.6|8244.6|220
1612924500000|2021-02-10 02:35:00|8262.6|8252.6|8245.3|8235.3|8268|8258|8244.1|8234.1|250
1612924800000|2021-02-10 02:40:00|8245.5|8235.5|8242.5|8232.5|8250.4|8240.4|8239.6|8229.6|251
1612925100000|2021-02-10 02:45:00|8242.6|8232.6|8248.9|8238.9|8249.9|8239.9|8241.4|8231.4|149
1612925400000|2021-02-10 02:50:00|8248.6|8238.6|8244|8234|8251|8241|8243.8|8233.8|121
1612925700000|2021-02-10 02:55:00|8243.6|8233.6|8244.5|8234.5|8246.6|8236.6|8241.1|8231.1|110
1612926000000|2021-02-10 03:00:00|8244.8|8234.8|8250.9|8240.9|8251.6|8241.6|8242.6|8232.6|159
1612926300000|2021-02-10 03:05:00|8250.6|8240.6|8250.3|8240.3|8254.9|8244.9|8246.5|8236.5|143
1612926600000|2021-02-10 03:10:00|8250.5|8240.5|8255.3|8245.3|8257.9|8247.9|8250.5|8240.5|138
1612926900000|2021-02-10 03:15:00|8255.5|8245.5|8256.9|8246.9|8256.9|8246.9|8248.8|8238.8|116
1612927200000|2021-02-10 03:20:00|8257.1|8247.1|8263.9|8253.9|8264.8|8254.8|8255.4|8245.4|127
1612927500000|2021-02-10 03:25:00|8263.6|8253.6|8271|8261|8274.8|8264.8|8262.8|8252.8|213
1612927800000|2021-02-10 03:30:00|8270.4|8260.4|8266.5|8256.5|8271|8261|8266|8256|72
1612928100000|2021-02-10 03:35:00|8266|8256|8268.9|8258.9|8269.5|8259.5|8265|8255|44
1612928400000|2021-02-10 03:40:00|8268.8|8258.8|8272.1|8262.1|8273.6|8263.6|8268.8|8258.8|48
1612928700000|2021-02-10 03:45:00|8271.9|8261.9|8272.6|8262.6|8275.1|8265.1|8270.6|8260.6|47
1612929000000|2021-02-10 03:50:00|8272.8|8262.8|8277.6|8267.6|8278.6|8268.6|8272.5|8262.5|59
1612929300000|2021-02-10 03:55:00|8277.4|8267.4|8271.9|8261.9|8277.4|8267.4|8271.9|8261.9|17
1612929600000|2021-02-10 04:00:00|8271.6|8261.6|8266.4|8256.4|8271.8|8261.8|8264.1|8254.1|62
1612929900000|2021-02-10 04:05:00|8266.1|8256.1|8263.9|8253.9|8266.6|8256.6|8263.8|8253.8|31
1612930200000|2021-02-10 04:10:00|8264.4|8254.4|8263.5|8253.5|8266.1|8256.1|8262.8|8252.8|51
1612930500000|2021-02-10 04:15:00|8263.4|8253.4|8266.3|8256.3|8267.4|8257.4|8261|8251|65
1612930800000|2021-02-10 04:20:00|8266.8|8256.8|8263.8|8253.8|8268.4|8258.4|8263.1|8253.1|43
1612931100000|2021-02-10 04:25:00|8264.1|8254.1|8260.3|8250.3|8264.1|8254.1|8259.5|8249.5|29
1612931400000|2021-02-10 04:30:00|8260.1|8250.1|8260.3|8250.3|8260.6|8250.6|8259.1|8249.1|23
1612931700000|2021-02-10 04:35:00|8260.4|8250.4|8262.8|8252.8|8266|8256|8260.4|8250.4|74
1612932000000|2021-02-10 04:40:00|8262.6|8252.6|8262.5|8252.5|8264.1|8254.1|8260.4|8250.4|46
1612932300000|2021-02-10 04:45:00|8262.4|8252.4|8261.4|8251.4|8262.5|8252.5|8260.9|8250.9|27
1612932600000|2021-02-10 04:50:00|8261.3|8251.3|8261.5|8251.5|8262.3|8252.3|8260|8250|20
1612932900000|2021-02-10 04:55:00|8261.4|8251.4|8263.4|8253.4|8263.4|8253.4|8260.8|8250.8|21
1612933200000|2021-02-10 05:00:00|8263.6|8253.6|8263.4|8253.4|8264.4|8254.4|8263.3|8253.3|31
1612933500000|2021-02-10 05:05:00|8263|8253|8257.6|8247.6|8263|8253|8256.4|8246.4|110
1612933800000|2021-02-10 05:10:00|8257.5|8247.5|8257.9|8247.9|8259.5|8249.5|8256.8|8246.8|57
1612934100000|2021-02-10 05:15:00|8257.8|8247.8|8257.9|8247.9|8257.9|8247.9|8256|8246|35
1612934400000|2021-02-10 05:20:00|8257.5|8247.5|8259.1|8249.1|8259.6|8249.6|8255.3|8245.3|70
1612934700000|2021-02-10 05:25:00|8259.3|8249.3|8260|8250|8260.8|8250.8|8258.9|8248.9|46
1612935000000|2021-02-10 05:30:00|8260.8|8250.8|8269.3|8259.3|8269.6|8259.6|8256.4|8246.4|264
1612935300000|2021-02-10 05:35:00|8269.1|8259.1|8282.1|8272.1|8282.4|8272.4|8268.3|8258.3|259
1612935600000|2021-02-10 05:40:00|8282.3|8272.3|8277.8|8267.8|8285.4|8275.4|8276.9|8266.9|175
1612935900000|2021-02-10 05:45:00|8277.9|8267.9|8269.8|8259.8|8278.9|8268.9|8269.1|8259.1|214
1612936200000|2021-02-10 05:50:00|8269.9|8259.9|8280.1|8270.1|8281.5|8271.5|8266.1|8256.1|225
1612936500000|2021-02-10 05:55:00|8279.9|8269.9|8280.4|8270.4|8288.5|8278.5|8278.3|8268.3|244
1612936800000|2021-02-10 06:00:00|8279.3|8269.3|8284.5|8274.5|8288.1|8278.1|8271.9|8261.9|215
1612937100000|2021-02-10 06:05:00|8284.8|8274.8|8279.1|8269.1|8287.6|8277.6|8275.9|8265.9|129
1612937400000|2021-02-10 06:10:00|8280.1|8270.1|8280.1|8270.1|8283|8273|8277.3|8267.3|133
1612937700000|2021-02-10 06:15:00|8280.3|8270.3|8290|8280|8291.6|8281.6|8280.3|8270.3|165
1612938000000|2021-02-10 06:20:00|8289.9|8279.9|8288.8|8278.8|8296.9|8286.9|8288.1|8278.1|113
1612938300000|2021-02-10 06:25:00|8288.9|8278.9|8280.6|8270.6|8292.1|8282.1|8278.9|8268.9|165
1612938600000|2021-02-10 06:30:00|8280.9|8270.9|8275.6|8265.6|8284.8|8274.8|8275.6|8265.6|123
1612938900000|2021-02-10 06:35:00|8276.5|8266.5|8274.5|8264.5|8279.5|8269.5|8274|8264|115
1612939200000|2021-02-10 06:40:00|8275.4|8265.4|8278.3|8268.3|8279.1|8269.1|8270.5|8260.5|155
1612939500000|2021-02-10 06:45:00|8277.5|8267.5|8291.1|8281.1|8291.9|8281.9|8275.4|8265.4|190
1612939800000|2021-02-10 06:50:00|8290.9|8280.9|8305.1|8295.1|8307|8297|8286.3|8276.3|254
1612940100000|2021-02-10 06:55:00|8303.4|8293.4|8293|8283|8304|8294|8289.5|8279.5|180
1612940400000|2021-02-10 07:00:00|8293.4|8283.4|8296.6|8286.6|8297.1|8287.1|8288.6|8278.6|107
1612940700000|2021-02-10 07:05:00|8296.3|8286.3|8294.9|8284.9|8303.5|8293.5|8292.1|8282.1|103
1612941000000|2021-02-10 07:10:00|8294.8|8284.8|8289|8279|8294.8|8284.8|8288.5|8278.5|52
1612941300000|2021-02-10 07:15:00|8288.9|8278.9|8286.9|8276.9|8290.3|8280.3|8286.8|8276.8|29
1612941600000|2021-02-10 07:20:00|8286.5|8276.5|8285.5|8275.5|8288.8|8278.8|8284.1|8274.1|47
1612941900000|2021-02-10 07:25:00|8286|8276|8281.4|8271.4|8286.5|8276.5|8281|8271|53
1612942200000|2021-02-10 07:30:00|8281.6|8271.6|8284.1|8274.1|8286.8|8276.8|8281.1|8271.1|59
1612942500000|2021-02-10 07:35:00|8283.9|8273.9|8282.9|8272.9|8286.9|8276.9|8281.5|8271.5|85
1612942800000|2021-02-10 07:40:00|8282.6|8272.6|8275.9|8265.9|8284.5|8274.5|8275.9|8265.9|84
1612943100000|2021-02-10 07:45:00|8275.3|8265.3|8281.3|8271.3|8283|8273|8273.3|8263.3|99
1612943400000|2021-02-10 07:50:00|8281.8|8271.8|8270.5|8260.5|8282.8|8272.8|8268.5|8258.5|97
1612943700000|2021-02-10 07:55:00|8269.3|8259.3|8266.4|8256.4|8276.1|8266.1|8265.4|8255.4|118
1612944000000|2021-02-10 08:00:00|8267.4|8257.4|8266.6|8256.6|8274.6|8264.6|8258.1|8248.1|256
1612944300000|2021-02-10 08:05:00|8266.9|8256.9|8266.1|8256.1|8274.4|8264.4|8265.9|8255.9|173
1612944600000|2021-02-10 08:10:00|8265.9|8255.9|8261.9|8251.9|8266.4|8256.4|8260|8250|160
1612944900000|2021-02-10 08:15:00|8262.1|8252.1|8251.6|8241.6|8264.1|8254.1|8250.1|8240.1|146
1612945200000|2021-02-10 08:20:00|8251.9|8241.9|8254.4|8244.4|8256.4|8246.4|8250.4|8240.4|154
1612945500000|2021-02-10 08:25:00|8254.6|8244.6|8256.9|8246.9|8257.9|8247.9|8252.1|8242.1|107
1612945800000|2021-02-10 08:30:00|8256.6|8246.6|8257.6|8247.6|8258.4|8248.4|8252.4|8242.4|115
1612946100000|2021-02-10 08:35:00|8258.4|8248.4|8259.4|8249.4|8259.9|8249.9|8255.9|8245.9|163
1612946400000|2021-02-10 08:40:00|8259.1|8249.1|8260.4|8250.4|8261.9|8251.9|8257.6|8247.6|149
1612946700000|2021-02-10 08:45:00|8260.1|8250.1|8265.9|8255.9|8266.6|8256.6|8257.9|8247.9|144
1612947000000|2021-02-10 08:50:00|8265.6|8255.6|8277.1|8267.1|8278.1|8268.1|8264.4|8254.4|161
1612947300000|2021-02-10 08:55:00|8276.9|8266.9|8272.4|8262.4|8278.4|8268.4|8272.4|8262.4|182
1612947600000|2021-02-10 09:00:00|8273.1|8263.1|8268.6|8258.6|8273.1|8263.1|8267.1|8257.1|155
1612947900000|2021-02-10 09:05:00|8268.4|8258.4|8276.1|8266.1|8277.6|8267.6|8267.6|8257.6|172
1612948200000|2021-02-10 09:10:00|8275.9|8265.9|8279.4|8269.4|8279.4|8269.4|8274.1|8264.1|154
1612948500000|2021-02-10 09:15:00|8279.1|8269.1|8272.1|8262.1|8279.9|8269.9|8271.9|8261.9|155
1612948800000|2021-02-10 09:20:00|8271.9|8261.9|8272.1|8262.1|8273.6|8263.6|8267.9|8257.9|118
1612949100000|2021-02-10 09:25:00|8271.9|8261.9|8266.1|8256.1|8272.1|8262.1|8265.1|8255.1|86
1612949400000|2021-02-10 09:30:00|8265.9|8255.9|8261.6|8251.6|8267.9|8257.9|8260.9|8250.9|167
1612949700000|2021-02-10 09:35:00|8261.4|8251.4|8258.4|8248.4|8262.1|8252.1|8256.6|8246.6|164
1612950000000|2021-02-10 09:40:00|8258.6|8248.6|8259.1|8249.1|8259.4|8249.4|8256.4|8246.4|159
1612950300000|2021-02-10 09:45:00|8259.4|8249.4|8258.9|8248.9|8263.1|8253.1|8258.4|8248.4|137
1612950600000|2021-02-10 09:50:00|8259.4|8249.4|8255.9|8245.9|8261.9|8251.9|8255.9|8245.9|122
1612950900000|2021-02-10 09:55:00|8255.4|8245.4|8248.9|8238.9|8256.1|8246.1|8243.4|8233.4|198
1612951200000|2021-02-10 10:00:00|8249.1|8239.1|8253.6|8243.6|8256.6|8246.6|8248.9|8238.9|149
1612951500000|2021-02-10 10:05:00|8253.9|8243.9|8251.6|8241.6|8254.6|8244.6|8249.9|8239.9|143
1612951800000|2021-02-10 10:10:00|8251.1|8241.1|8250.9|8240.9|8254.9|8244.9|8250.4|8240.4|89
1612952100000|2021-02-10 10:15:00|8251.1|8241.1|8253.9|8243.9|8254.6|8244.6|8247.9|8237.9|123
1612952400000|2021-02-10 10:20:00|8254.1|8244.1|8252.6|8242.6|8254.9|8244.9|8251.4|8241.4|79
1612952700000|2021-02-10 10:25:00|8252.9|8242.9|8256.4|8246.4|8257.6|8247.6|8252.1|8242.1|113
1612953000000|2021-02-10 10:30:00|8256.1|8246.1|8260.1|8250.1|8260.1|8250.1|8255.4|8245.4|134
1612953300000|2021-02-10 10:35:00|8260.4|8250.4|8263.4|8253.4|8263.9|8253.9|8259.1|8249.1|127
1612953600000|2021-02-10 10:40:00|8263.1|8253.1|8262.1|8252.1|8265.9|8255.9|8260.9|8250.9|105
1612953900000|2021-02-10 10:45:00|8261.9|8251.9|8264.9|8254.9|8267.1|8257.1|8261.6|8251.6|119
1612954200000|2021-02-10 10:50:00|8265.1|8255.1|8266.9|8256.9|8267.1|8257.1|8264.4|8254.4|70
1612954500000|2021-02-10 10:55:00|8266.6|8256.6|8266.9|8256.9|8271.9|8261.9|8265.9|8255.9|126
1612954800000|2021-02-10 11:00:00|8267.1|8257.1|8273.1|8263.1|8273.6|8263.6|8266.9|8256.9|89
1612955100000|2021-02-10 11:05:00|8272.9|8262.9|8273.9|8263.9|8274.9|8264.9|8271.6|8261.6|86
1612955400000|2021-02-10 11:10:00|8274.1|8264.1|8282.1|8272.1|8283.6|8273.6|8273.4|8263.4|111
1612955700000|2021-02-10 11:15:00|8281.9|8271.9|8281.1|8271.1|8282.9|8272.9|8280.9|8270.9|66
1612956000000|2021-02-10 11:20:00|8280.9|8270.9|8280.1|8270.1|8281.1|8271.1|8277.9|8267.9|105
1612956300000|2021-02-10 11:25:00|8279.9|8269.9|8275.9|8265.9|8282.4|8272.4|8275.9|8265.9|77
1612956600000|2021-02-10 11:30:00|8274.6|8264.6|8274.6|8264.6|8276.4|8266.4|8270.6|8260.6|131
1612956900000|2021-02-10 11:35:00|8272.6|8262.6|8269.1|8259.1|8273.4|8263.4|8268.4|8258.4|96
1612957200000|2021-02-10 11:40:00|8268.9|8258.9|8275.6|8265.6|8275.6|8265.6|8268.9|8258.9|106
1612957500000|2021-02-10 11:45:00|8274.9|8264.9|8277.6|8267.6|8278.6|8268.6|8271.6|8261.6|105
1612957800000|2021-02-10 11:50:00|8277.4|8267.4|8273.1|8263.1|8277.6|8267.6|8269.4|8259.4|125
1612958100000|2021-02-10 11:55:00|8273.9|8263.9|8266.6|8256.6|8275.9|8265.9|8266.4|8256.4|157
1612958400000|2021-02-10 12:00:00|8266.9|8256.9|8277.1|8267.1|8279.6|8269.6|8265.9|8255.9|157
1612958700000|2021-02-10 12:05:00|8276.9|8266.9|8278.1|8268.1|8283.4|8273.4|8276.6|8266.6|143
1612959000000|2021-02-10 12:10:00|8277.9|8267.9|8278.1|8268.1|8283.1|8273.1|8276.9|8266.9|142
1612959300000|2021-02-10 12:15:00|8277.9|8267.9|8284.1|8274.1|8287.4|8277.4|8277.6|8267.6|111
1612959600000|2021-02-10 12:20:00|8283.9|8273.9|8281.6|8271.6|8289.6|8279.6|8280.9|8270.9|176
1612959900000|2021-02-10 12:25:00|8282.1|8272.1|8282.6|8272.6|8289.4|8279.4|8276.9|8266.9|183
1612960200000|2021-02-10 12:30:00|8282.9|8272.9|8279.1|8269.1|8282.9|8272.9|8276.4|8266.4|231
1612960500000|2021-02-10 12:35:00|8279.4|8269.4|8292.1|8282.1|8294.6|8284.6|8279.4|8269.4|180
1612960800000|2021-02-10 12:40:00|8291.4|8281.4|8283.9|8273.9|8291.6|8281.6|8281.6|8271.6|161
1612961100000|2021-02-10 12:45:00|8284.1|8274.1|8283.6|8273.6|8284.9|8274.9|8278.6|8268.6|171
1612961400000|2021-02-10 12:50:00|8283.9|8273.9|8286.4|8276.4|8286.9|8276.9|8281.6|8271.6|126
1612961700000|2021-02-10 12:55:00|8286.9|8276.9|8295.1|8285.1|8295.9|8285.9|8286.9|8276.9|141
1612962000000|2021-02-10 13:00:00|8295.4|8285.4|8309.1|8299.1|8309.6|8299.6|8291.4|8281.4|281
1612962300000|2021-02-10 13:05:00|8308.4|8298.4|8302.6|8292.6|8308.9|8298.9|8298.9|8288.9|221
1612962600000|2021-02-10 13:10:00|8302.9|8292.9|8306.4|8296.4|8309.9|8299.9|8299.9|8289.9|238
1612962900000|2021-02-10 13:15:00|8306.1|8296.1|8305.1|8295.1|8319.6|8309.6|8305.1|8295.1|239
1612963200000|2021-02-10 13:20:00|8306.4|8296.4|8296.9|8286.9|8311.9|8301.9|8293.9|8283.9|235
1612963500000|2021-02-10 13:25:00|8295.6|8285.6|8294.9|8284.9|8298.1|8288.1|8289.9|8279.9|72
1612963800000|2021-02-10 13:30:00|8294.6|8284.6|8306.9|8296.9|8314.1|8304.1|8293.1|8283.1|258
1612964100000|2021-02-10 13:35:00|8307.1|8297.1|8310.6|8300.6|8315.6|8305.6|8302.6|8292.6|362
1612964400000|2021-02-10 13:40:00|8310.9|8300.9|8318.4|8308.4|8329|8319|8310.9|8300.9|310
1612964700000|2021-02-10 13:45:00|8318.6|8308.6|8308.6|8298.6|8319.6|8309.6|8305.6|8295.6|265
1612965000000|2021-02-10 13:50:00|8309.1|8299.1|8310.4|8300.4|8312.9|8302.9|8307.4|8297.4|182
1612965300000|2021-02-10 13:55:00|8310.6|8300.6|8298.4|8288.4|8310.9|8300.9|8295.1|8285.1|232
1612965600000|2021-02-10 14:00:00|8298.9|8288.9|8304.9|8294.9|8306.9|8296.9|8298.9|8288.9|214
1612965900000|2021-02-10 14:05:00|8305.4|8295.4|8312.1|8302.1|8313.9|8303.9|8304.6|8294.6|196
1612966200000|2021-02-10 14:10:00|8312.4|8302.4|8309.9|8299.9|8314.6|8304.6|8304.9|8294.9|182
1612966500000|2021-02-10 14:15:00|8310.1|8300.1|8316.9|8306.9|8317.4|8307.4|8308.9|8298.9|173
1612966800000|2021-02-10 14:20:00|8316.6|8306.6|8315.9|8305.9|8317.6|8307.6|8304.4|8294.4|278
1612967100000|2021-02-10 14:25:00|8316.4|8306.4|8323.1|8313.1|8324.9|8314.9|8315.6|8305.6|166
1612967400000|2021-02-10 14:30:00|8323.4|8313.4|8322.4|8312.4|8327.9|8317.9|8316.4|8306.4|449
1612967700000|2021-02-10 14:35:00|8322.6|8312.6|8330.4|8320.4|8330.9|8320.9|8322.1|8312.1|274
1612968000000|2021-02-10 14:40:00|8330.6|8320.6|8317.9|8307.9|8330.6|8320.6|8315.9|8305.9|294
1612968300000|2021-02-10 14:45:00|8318.1|8308.1|8331.1|8321.1|8331.6|8321.6|8317.6|8307.6|287
1612968600000|2021-02-10 14:50:00|8330.9|8320.9|8329.1|8319.1|8331.1|8321.1|8324.6|8314.6|224
1612968900000|2021-02-10 14:55:00|8328.4|8318.4|8324.9|8314.9|8331.1|8321.1|8323.1|8313.1|294
1612969200000|2021-02-10 15:00:00|8325.9|8315.9|8327.6|8317.6|8331.1|8321.1|8325.6|8315.6|207
1612969500000|2021-02-10 15:05:00|8327.4|8317.4|8329.4|8319.4|8332.4|8322.4|8326.1|8316.1|186
1612969800000|2021-02-10 15:10:00|8329.9|8319.9|8328.9|8318.9|8332.1|8322.1|8326.9|8316.9|223
1612970100000|2021-02-10 15:15:00|8329.1|8319.1|8304.9|8294.9|8330.4|8320.4|8302.9|8292.9|347
1612970400000|2021-02-10 15:20:00|8304.6|8294.6|8276.4|8266.4|8306.1|8296.1|8270.1|8260.1|695
1612970700000|2021-02-10 15:25:00|8275.9|8265.9|8287.6|8277.6|8307.4|8297.4|8275.1|8265.1|437
1612971000000|2021-02-10 15:30:00|8287.9|8277.9|8276.4|8266.4|8294.4|8284.4|8276.4|8266.4|485
1612971300000|2021-02-10 15:35:00|8276.9|8266.9|8291.4|8281.4|8298|8288|8276.9|8266.9|334
1612971600000|2021-02-10 15:40:00|8290.6|8280.6|8274.9|8264.9|8296.9|8286.9|8266.9|8256.9|415
1612971900000|2021-02-10 15:45:00|8275.1|8265.1|8281.1|8271.1|8281.1|8271.1|8264.1|8254.1|327
1612972200000|2021-02-10 15:50:00|8280.6|8270.6|8290.1|8280.1|8295.1|8285.1|8276.4|8266.4|394
1612972500000|2021-02-10 15:55:00|8290.4|8280.4|8303.9|8293.9|8304.1|8294.1|8289.9|8279.9|453
1612972800000|2021-02-10 16:00:00|8303.6|8293.6|8294.1|8284.1|8306.6|8296.6|8293.6|8283.6|440
1612973100000|2021-02-10 16:05:00|8294.6|8284.6|8293.6|8283.6|8301.9|8291.9|8288.6|8278.6|540
1612973400000|2021-02-10 16:10:00|8293.1|8283.1|8304.1|8294.1|8305.9|8295.9|8292.4|8282.4|390
1612973700000|2021-02-10 16:15:00|8303.4|8293.4|8301.6|8291.6|8308.4|8298.4|8297.9|8287.9|401
1612974000000|2021-02-10 16:20:00|8301.4|8291.4|8304.4|8294.4|8309.6|8299.6|8300.9|8290.9|344
1612974300000|2021-02-10 16:25:00|8304.9|8294.9|8299.9|8289.9|8305.9|8295.9|8296.1|8286.1|349
1612974600000|2021-02-10 16:30:00|8300.1|8290.1|8306.6|8296.6|8307.4|8297.4|8295.6|8285.6|402
1612974900000|2021-02-10 16:35:00|8306.9|8296.9|8304.4|8294.4|8308.1|8298.1|8298.9|8288.9|394
1612975200000|2021-02-10 16:40:00|8303.9|8293.9|8299.1|8289.1|8306.6|8296.6|8296.9|8286.9|285
1612975500000|2021-02-10 16:45:00|8298.9|8288.9|8301.4|8291.4|8308.6|8298.6|8297.6|8287.6|337
1612975800000|2021-02-10 16:50:00|8299.6|8289.6|8300.4|8290.4|8303.4|8293.4|8297.4|8287.4|218
1612976100000|2021-02-10 16:55:00|8300.6|8290.6|8289.1|8279.1|8306.4|8296.4|8289.1|8279.1|189
1612976400000|2021-02-10 17:00:00|8289.6|8279.6|8285.1|8275.1|8290.9|8280.9|8280.9|8270.9|224
1612976700000|2021-02-10 17:05:00|8284.9|8274.9|8274.1|8264.1|8286.6|8276.6|8271.6|8261.6|180
1612977000000|2021-02-10 17:10:00|8273.6|8263.6|8281.1|8271.1|8285.6|8275.6|8272.1|8262.1|167
1612977300000|2021-02-10 17:15:00|8281.6|8271.6|8286.6|8276.6|8287.3|8277.3|8279.9|8269.9|77
1612977600000|2021-02-10 17:20:00|8287.4|8277.4|8278.6|8268.6|8288.1|8278.1|8278.1|8268.1|91
1612977900000|2021-02-10 17:25:00|8278.9|8268.9|8291.6|8281.6|8294.6|8284.6|8278.9|8268.9|192
1612978200000|2021-02-10 17:30:00|8291.4|8281.4|8287.9|8277.9|8292.6|8282.6|8285.6|8275.6|136
1612978500000|2021-02-10 17:35:00|8288.1|8278.1|8278.4|8268.4|8288.4|8278.4|8276.6|8266.6|129
1612978800000|2021-02-10 17:40:00|8277.9|8267.9|8283.4|8273.4|8284.4|8274.4|8269.9|8259.9|193
1612979100000|2021-02-10 17:45:00|8283.6|8273.6|8282.4|8272.4|8285.1|8275.1|8277.1|8267.1|129
1612979400000|2021-02-10 17:50:00|8282.9|8272.9|8284.4|8274.4|8284.9|8274.9|8281.6|8271.6|87
1612979700000|2021-02-10 17:55:00|8284.3|8274.3|8287.8|8277.8|8288.5|8278.5|8283.5|8273.5|108
1613005200000|2021-02-11 01:00:00|8252.3|8242.3|8244.8|8234.8|8252.9|8242.9|8243.9|8233.9|52
1613005500000|2021-02-11 01:05:00|8244.6|8234.6|8246.3|8236.3|8247|8237|8244|8234|36
1613005800000|2021-02-11 01:10:00|8246.5|8236.5|8252.3|8242.3|8252.5|8242.5|8246.5|8236.5|40
1613006100000|2021-02-11 01:15:00|8252|8242|8250.4|8240.4|8254|8244|8247.9|8237.9|69
1613006400000|2021-02-11 01:20:00|8250.1|8240.1|8250.9|8240.9|8253.8|8243.8|8250.1|8240.1|25
1613006700000|2021-02-11 01:25:00|8251|8241|8247.5|8237.5|8251|8241|8247.5|8237.5|21
1613007000000|2021-02-11 01:30:00|8247.6|8237.6|8252.4|8242.4|8253.6|8243.6|8247.5|8237.5|75
1613007300000|2021-02-11 01:35:00|8252.6|8242.6|8250.8|8240.8|8252.8|8242.8|8250.4|8240.4|37
1613007600000|2021-02-11 01:40:00|8250.5|8240.5|8247.9|8237.9|8250.5|8240.5|8245.8|8235.8|51
1613007900000|2021-02-11 01:45:00|8248.1|8238.1|8247.4|8237.4|8250|8240|8245|8235|57
1613008200000|2021-02-11 01:50:00|8247.9|8237.9|8245.5|8235.5|8247.9|8237.9|8245.1|8235.1|41
1613008500000|2021-02-11 01:55:00|8245.3|8235.3|8247.8|8237.8|8249.1|8239.1|8244.5|8234.5|50
1613008800000|2021-02-11 02:00:00|8247.9|8237.9|8249.8|8239.8|8250.9|8240.9|8247.6|8237.6|46
1613009100000|2021-02-11 02:05:00|8249.5|8239.5|8246|8236|8249.8|8239.8|8245.8|8235.8|41
1613009400000|2021-02-11 02:10:00|8245.9|8235.9|8244.8|8234.8|8246.5|8236.5|8244.4|8234.4|19
1613009700000|2021-02-11 02:15:00|8245|8235|8247|8237|8247.9|8237.9|8244.8|8234.8|46
1613010000000|2021-02-11 02:20:00|8246.8|8236.8|8247.3|8237.3|8247.5|8237.5|8245.8|8235.8|24
1613010300000|2021-02-11 02:25:00|8247|8237|8247.1|8237.1|8247.8|8237.8|8246.8|8236.8|22
1613010600000|2021-02-11 02:30:00|8246.6|8236.6|8249|8239|8250.3|8240.3|8246|8236|37
1613010900000|2021-02-11 02:35:00|8248.9|8238.9|8250.1|8240.1|8250.1|8240.1|8248.3|8238.3|57
1613011200000|2021-02-11 02:40:00|8250.4|8240.4|8251.9|8241.9|8252.4|8242.4|8249.8|8239.8|58
1613011500000|2021-02-11 02:45:00|8252.1|8242.1|8256.6|8246.6|8257.8|8247.8|8251.8|8241.8|85
1613011800000|2021-02-11 02:50:00|8256.3|8246.3|8259.3|8249.3|8259.5|8249.5|8255.5|8245.5|41
1613012100000|2021-02-11 02:55:00|8258.9|8248.9|8255.8|8245.8|8258.9|8248.9|8255.8|8245.8|46
1613012400000|2021-02-11 03:00:00|8255.3|8245.3|8256.6|8246.6|8258.9|8248.9|8254.8|8244.8|51
1613012700000|2021-02-11 03:05:00|8256.8|8246.8|8258|8248|8258.6|8248.6|8255.5|8245.5|54
1613013000000|2021-02-11 03:10:00|8257.9|8247.9|8256.3|8246.3|8257.9|8247.9|8256.3|8246.3|6
1613013300000|2021-02-11 03:15:00|8256.4|8246.4|8252.8|8242.8|8256.8|8246.8|8252.8|8242.8|9
1613013600000|2021-02-11 03:20:00|8252.9|8242.9|8252.4|8242.4|8252.9|8242.9|8252.1|8242.1|11
1613013900000|2021-02-11 03:25:00|8252.1|8242.1|8255|8245|8255.8|8245.8|8252.1|8242.1|28
1613014200000|2021-02-11 03:30:00|8254.8|8244.8|8253.5|8243.5|8254.8|8244.8|8253.5|8243.5|15
1613014500000|2021-02-11 03:35:00|8252.5|8242.5|8257.8|8247.8|8258.4|8248.4|8251.5|8241.5|46
1613014800000|2021-02-11 03:40:00|8257.6|8247.6|8258.6|8248.6|8260.8|8250.8|8256.8|8246.8|60
1613015100000|2021-02-11 03:45:00|8258.4|8248.4|8256.4|8246.4|8259.4|8249.4|8254.9|8244.9|44
1613015400000|2021-02-11 03:50:00|8255.8|8245.8|8260.3|8250.3|8261.3|8251.3|8255.8|8245.8|35
1613015700000|2021-02-11 03:55:00|8260.4|8250.4|8262.1|8252.1|8262.1|8252.1|8258.9|8248.9|34
1613016000000|2021-02-11 04:00:00|8262.5|8252.5|8260.4|8250.4|8263.5|8253.5|8259.9|8249.9|26
1613016300000|2021-02-11 04:05:00|8260|8250|8260.9|8250.9|8262|8252|8260|8250|19
1613016600000|2021-02-11 04:10:00|8261|8251|8263.3|8253.3|8263.3|8253.3|8261|8251|18
1613016900000|2021-02-11 04:15:00|8263|8253|8261.4|8251.4|8263|8253|8259.4|8249.4|19
1613017200000|2021-02-11 04:20:00|8261.1|8251.1|8261.1|8251.1|8262.5|8252.5|8260.9|8250.9|22
1613017500000|2021-02-11 04:25:00|8260.9|8250.9|8262.6|8252.6|8263|8253|8260.9|8250.9|31
1613017800000|2021-02-11 04:30:00|8262.4|8252.4|8260.3|8250.3|8262.4|8252.4|8260|8250|25
1613018100000|2021-02-11 04:35:00|8260.1|8250.1|8261.3|8251.3|8261.3|8251.3|8260.1|8250.1|6
1613018400000|2021-02-11 04:40:00|8261.8|8251.8|8260.9|8250.9|8262|8252|8260.5|8250.5|14
1613018700000|2021-02-11 04:45:00|8261|8251|8266.4|8256.4|8266.9|8256.9|8261|8251|18
1613019000000|2021-02-11 04:50:00|8266.3|8256.3|8267.1|8257.1|8268|8258|8266.3|8256.3|37
1613019300000|2021-02-11 04:55:00|8266.5|8256.5|8265.5|8255.5|8267.3|8257.3|8262.8|8252.8|19
1613019600000|2021-02-11 05:00:00|8265.8|8255.8|8265.6|8255.6|8266.8|8256.8|8265.4|8255.4|16
1613019900000|2021-02-11 05:05:00|8265.8|8255.8|8265.1|8255.1|8265.9|8255.9|8265|8255|9
1613020200000|2021-02-11 05:10:00|8264.9|8254.9|8264|8254|8264.9|8254.9|8263.3|8253.3|15
1613020500000|2021-02-11 05:15:00|8264.1|8254.1|8267.6|8257.6|8269|8259|8263.6|8253.6|41
1613020800000|2021-02-11 05:20:00|8267.4|8257.4|8266.5|8256.5|8267.4|8257.4|8266.1|8256.1|17
1613021100000|2021-02-11 05:25:00|8266.6|8256.6|8267.8|8257.8|8267.9|8257.9|8265.8|8255.8|23
1613021400000|2021-02-11 05:30:00|8267.9|8257.9|8267.3|8257.3|8268.3|8258.3|8266.5|8256.5|22
1613021700000|2021-02-11 05:35:00|8267.1|8257.1|8268.3|8258.3|8268.3|8258.3|8267|8257|11
1613022000000|2021-02-11 05:40:00|8268.1|8258.1|8267.1|8257.1|8269.6|8259.6|8266.4|8256.4|22
1613022300000|2021-02-11 05:45:00|8266.8|8256.8|8266.8|8256.8|8267.9|8257.9|8266.8|8256.8|9
1613022600000|2021-02-11 05:50:00|8267|8257|8268.9|8258.9|8269.6|8259.6|8267|8257|16
1613022900000|2021-02-11 05:55:00|8269|8259|8270.9|8260.9|8271.4|8261.4|8269|8259|12
1613023200000|2021-02-11 06:00:00|8271.1|8261.1|8272.9|8262.9|8272.9|8262.9|8270.9|8260.9|21
1613023500000|2021-02-11 06:05:00|8273.1|8263.1|8277.6|8267.6|8278.4|8268.4|8272.8|8262.8|40
1613023800000|2021-02-11 06:10:00|8277.9|8267.9|8280.1|8270.1|8280.8|8270.8|8277.1|8267.1|24
1613024100000|2021-02-11 06:15:00|8280.3|8270.3|8283.3|8273.3|8283.8|8273.8|8280.3|8270.3|49
1613024400000|2021-02-11 06:20:00|8283.4|8273.4|8283.8|8273.8|8284.5|8274.5|8282.4|8272.4|43
1613024700000|2021-02-11 06:25:00|8284|8274|8285.8|8275.8|8286.4|8276.4|8283.3|8273.3|50
1613025000000|2021-02-11 06:30:00|8286.1|8276.1|8287.9|8277.9|8288.6|8278.6|8285.8|8275.8|30
1613025300000|2021-02-11 06:35:00|8288|8278|8287.4|8277.4|8288.6|8278.6|8287.3|8277.3|37
1613025600000|2021-02-11 06:40:00|8287.3|8277.3|8289.1|8279.1|8289.5|8279.5|8286.8|8276.8|18
1613025900000|2021-02-11 06:45:00|8288.8|8278.8|8295.9|8285.9|8295.9|8285.9|8288.8|8278.8|31
1613026200000|2021-02-11 06:50:00|8295.5|8285.5|8299|8289|8299.4|8289.4|8292|8282|70
1613026500000|2021-02-11 06:55:00|8298.6|8288.6|8298.3|8288.3|8299.3|8289.3|8294.6|8284.6|49
1613026800000|2021-02-11 07:00:00|8297.6|8287.6|8296.4|8286.4|8298.4|8288.4|8291.9|8281.9|66
1613027100000|2021-02-11 07:05:00|8296.3|8286.3|8298.9|8288.9|8299.6|8289.6|8295.5|8285.5|81
1613027400000|2021-02-11 07:10:00|8299|8289|8299.5|8289.5|8303.5|8293.5|8299|8289|48
1613027700000|2021-02-11 07:15:00|8299.4|8289.4|8295.1|8285.1|8299.4|8289.4|8292|8282|70
1613028000000|2021-02-11 07:20:00|8295.3|8285.3|8299.9|8289.9|8300.8|8290.8|8294.6|8284.6|56
1613028300000|2021-02-11 07:25:00|8300.1|8290.1|8299.8|8289.8|8300.1|8290.1|8297.5|8287.5|43
1613028600000|2021-02-11 07:30:00|8299.5|8289.5|8293.4|8283.4|8299.5|8289.5|8290.9|8280.9|79
1613028900000|2021-02-11 07:35:00|8293|8283|8291.3|8281.3|8294.5|8284.5|8288.9|8278.9|63
1613029200000|2021-02-11 07:40:00|8290.9|8280.9|8293.1|8283.1|8293.6|8283.6|8287.4|8277.4|80
1613029500000|2021-02-11 07:45:00|8293.6|8283.6|8289.1|8279.1|8295.1|8285.1|8288.5|8278.5|107
1613029800000|2021-02-11 07:50:00|8289.4|8279.4|8287.3|8277.3|8293|8283|8287|8277|122
1613030100000|2021-02-11 07:55:00|8287|8277|8276.4|8266.4|8289.4|8279.4|8276.4|8266.4|232
1613030400000|2021-02-11 08:00:00|8276.9|8266.9|8285.1|8275.1|8289.6|8279.6|8276.6|8266.6|386
1613030700000|2021-02-11 08:05:00|8285.6|8275.6|8295.9|8285.9|8296.1|8286.1|8284.1|8274.1|215
1613031000000|2021-02-11 08:10:00|8295.6|8285.6|8287.4|8277.4|8297.1|8287.1|8286.4|8276.4|199
1613031300000|2021-02-11 08:15:00|8287.6|8277.6|8292.4|8282.4|8292.6|8282.6|8287.6|8277.6|165
1613031600000|2021-02-11 08:20:00|8292.6|8282.6|8291.9|8281.9|8293.4|8283.4|8284.9|8274.9|187
1613031900000|2021-02-11 08:25:00|8292.1|8282.1|8296.4|8286.4|8296.9|8286.9|8292.1|8282.1|138
1613032200000|2021-02-11 08:30:00|8296.6|8286.6|8288.1|8278.1|8296.6|8286.6|8288.1|8278.1|128
1613032500000|2021-02-11 08:35:00|8287.9|8277.9|8285.6|8275.6|8293.1|8283.1|8284.4|8274.4|141
1613032800000|2021-02-11 08:40:00|8285.9|8275.9|8287.1|8277.1|8288.9|8278.9|8284.6|8274.6|152
1613033100000|2021-02-11 08:45:00|8287.4|8277.4|8282.9|8272.9|8290.1|8280.1|8282.1|8272.1|162
1613033400000|2021-02-11 08:50:00|8283.1|8273.1|8278.4|8268.4|8284.9|8274.9|8277.6|8267.6|147
1613033700000|2021-02-11 08:55:00|8278.6|8268.6|8282.4|8272.4|8282.6|8272.6|8276.4|8266.4|106
1613034000000|2021-02-11 09:00:00|8282.6|8272.6|8283.4|8273.4|8286.1|8276.1|8277.1|8267.1|117
1613034300000|2021-02-11 09:05:00|8283.6|8273.6|8287.1|8277.1|8290.9|8280.9|8283.4|8273.4|117
1613034600000|2021-02-11 09:10:00|8286.4|8276.4|8287.4|8277.4|8289.9|8279.9|8284.9|8274.9|83
1613034900000|2021-02-11 09:15:00|8287.6|8277.6|8287.4|8277.4|8292.6|8282.6|8285.9|8275.9|82
1613035200000|2021-02-11 09:20:00|8288.1|8278.1|8291.6|8281.6|8294.6|8284.6|8287.6|8277.6|92
1613035500000|2021-02-11 09:25:00|8291.9|8281.9|8280.9|8270.9|8292.1|8282.1|8280.4|8270.4|112
1613035800000|2021-02-11 09:30:00|8280.6|8270.6|8281.6|8271.6|8284.6|8274.6|8277.6|8267.6|111
1613036100000|2021-02-11 09:35:00|8281.4|8271.4|8277.6|8267.6|8281.9|8271.9|8275.6|8265.6|72
1613036400000|2021-02-11 09:40:00|8277.4|8267.4|8280.6|8270.6|8280.6|8270.6|8276.9|8266.9|72
1613036700000|2021-02-11 09:45:00|8280.4|8270.4|8279.4|8269.4|8280.6|8270.6|8276.6|8266.6|61
1613037000000|2021-02-11 09:50:00|8279.6|8269.6|8277.6|8267.6|8280.6|8270.6|8276.4|8266.4|81
1613037300000|2021-02-11 09:55:00|8277.9|8267.9|8280.1|8270.1|8280.4|8270.4|8277.6|8267.6|55
1613037600000|2021-02-11 10:00:00|8280.4|8270.4|8281.4|8271.4|8283.6|8273.6|8276.9|8266.9|107
1613037900000|2021-02-11 10:05:00|8281.9|8271.9|8280.4|8270.4|8283.6|8273.6|8278.4|8268.4|108
1613038200000|2021-02-11 10:10:00|8280.6|8270.6|8276.4|8266.4|8280.6|8270.6|8275.9|8265.9|87
1613038500000|2021-02-11 10:15:00|8276.6|8266.6|8282.6|8272.6|8283.4|8273.4|8274.4|8264.4|84
1613038800000|2021-02-11 10:20:00|8282.9|8272.9|8284.9|8274.9|8285.4|8275.4|8282.4|8272.4|72
1613039100000|2021-02-11 10:25:00|8285.1|8275.1|8283.1|8273.1|8286.9|8276.9|8280.6|8270.6|79
1613039400000|2021-02-11 10:30:00|8282.9|8272.9|8281.9|8271.9|8284.4|8274.4|8280.6|8270.6|85
1613039700000|2021-02-11 10:35:00|8281.6|8271.6|8284.9|8274.9|8286.1|8276.1|8280.9|8270.9|122
1613040000000|2021-02-11 10:40:00|8284.6|8274.6|8284.9|8274.9|8285.6|8275.6|8282.9|8272.9|70
1613040300000|2021-02-11 10:45:00|8284.6|8274.6|8283.9|8273.9|8285.9|8275.9|8282.1|8272.1|64
1613040600000|2021-02-11 10:50:00|8283.6|8273.6|8284.1|8274.1|8284.9|8274.9|8280.9|8270.9|51
1613040900000|2021-02-11 10:55:00|8284.4|8274.4|8287.1|8277.1|8289.4|8279.4|8283.6|8273.6|108
1613041200000|2021-02-11 11:00:00|8286.9|8276.9|8288.1|8278.1|8288.6|8278.6|8284.9|8274.9|88
1613041500000|2021-02-11 11:05:00|8288.4|8278.4|8286.9|8276.9|8289.6|8279.6|8286.9|8276.9|51
1613041800000|2021-02-11 11:10:00|8287.1|8277.1|8288.4|8278.4|8290.6|8280.6|8286.9|8276.9|49
1613042100000|2021-02-11 11:15:00|8288.1|8278.1|8289.4|8279.4|8290.1|8280.1|8286.9|8276.9|87
1613042400000|2021-02-11 11:20:00|8289.9|8279.9|8289.4|8279.4|8290.6|8280.6|8288.4|8278.4|41
1613042700000|2021-02-11 11:25:00|8289.6|8279.6|8295.4|8285.4|8295.4|8285.4|8289.6|8279.6|58
1613043000000|2021-02-11 11:30:00|8294.4|8284.4|8295.6|8285.6|8298.6|8288.6|8293.9|8283.9|97
1613043300000|2021-02-11 11:35:00|8295.4|8285.4|8297.1|8287.1|8298.6|8288.6|8293.6|8283.6|92
1613043600000|2021-02-11 11:40:00|8297.4|8287.4|8298.6|8288.6|8302.1|8292.1|8297.4|8287.4|84
1613043900000|2021-02-11 11:45:00|8298.4|8288.4|8305.6|8295.6|8309.6|8299.6|8298.1|8288.1|90
1613044200000|2021-02-11 11:50:00|8305.9|8295.9|8305.4|8295.4|8311.9|8301.9|8304.6|8294.6|101
1613044500000|2021-02-11 11:55:00|8305.6|8295.6|8304.1|8294.1|8305.9|8295.9|8304.1|8294.1|17
1613044800000|2021-02-11 12:00:00|8304.4|8294.4|8302.6|8292.6|8304.9|8294.9|8300.6|8290.6|71
1613045100000|2021-02-11 12:05:00|8302.4|8292.4|8299.6|8289.6|8302.9|8292.9|8299.4|8289.4|49
1613045400000|2021-02-11 12:10:00|8299.9|8289.9|8297.9|8287.9|8299.9|8289.9|8294.9|8284.9|71
1613045700000|2021-02-11 12:15:00|8297.6|8287.6|8300.1|8290.1|8301.1|8291.1|8292.4|8282.4|88
1613046000000|2021-02-11 12:20:00|8299.9|8289.9|8294.6|8284.6|8300.6|8290.6|8294.1|8284.1|50
1613046300000|2021-02-11 12:25:00|8294.4|8284.4|8295.1|8285.1|8295.1|8285.1|8291.1|8281.1|79
1613046600000|2021-02-11 12:30:00|8294.9|8284.9|8297.1|8287.1|8297.6|8287.6|8291.9|8281.9|140
1613046900000|2021-02-11 12:35:00|8295.9|8285.9|8295.1|8285.1|8297.4|8287.4|8294.9|8284.9|40
1613047200000|2021-02-11 12:40:00|8295.4|8285.4|8295.4|8285.4|8297.6|8287.6|8295.4|8285.4|27
1613047500000|2021-02-11 12:45:00|8295.6|8285.6|8297.4|8287.4|8297.4|8287.4|8295.1|8285.1|23
1613047800000|2021-02-11 12:50:00|8297.1|8287.1|8297.1|8287.1|8302.4|8292.4|8297.1|8287.1|47
1613048100000|2021-02-11 12:55:00|8297.4|8287.4|8306.9|8296.9|8306.9|8296.9|8297.4|8287.4|68
1613048400000|2021-02-11 13:00:00|8307.1|8297.1|8315.9|8305.9|8316.4|8306.4|8307.1|8297.1|151
1613048700000|2021-02-11 13:05:00|8315.6|8305.6|8317.9|8307.9|8320.9|8310.9|8314.9|8304.9|133
1613049000000|2021-02-11 13:10:00|8318.1|8308.1|8316.1|8306.1|8324.6|8314.6|8315.6|8305.6|165
1613049300000|2021-02-11 13:15:00|8315.9|8305.9|8315.4|8305.4|8319.1|8309.1|8313.4|8303.4|90
1613049600000|2021-02-11 13:20:00|8316.6|8306.6|8308.9|8298.9|8317.6|8307.6|8308.6|8298.6|85
1613049900000|2021-02-11 13:25:00|8309.1|8299.1|8300.1|8290.1|8311.6|8301.6|8297.6|8287.6|99
1613050200000|2021-02-11 13:30:00|8300.4|8290.4|8296.1|8286.1|8302.4|8292.4|8293.6|8283.6|131
1613050500000|2021-02-11 13:35:00|8295.6|8285.6|8299.4|8289.4|8300.6|8290.6|8293.9|8283.9|62
1613050800000|2021-02-11 13:40:00|8299.6|8289.6|8299.1|8289.1|8307.4|8297.4|8298.6|8288.6|94
1613051100000|2021-02-11 13:45:00|8299.4|8289.4|8294.4|8284.4|8299.6|8289.6|8288.9|8278.9|138
1613051400000|2021-02-11 13:50:00|8293.9|8283.9|8290.1|8280.1|8294.6|8284.6|8286.9|8276.9|119
1613051700000|2021-02-11 13:55:00|8289.6|8279.6|8285.1|8275.1|8292.1|8282.1|8283.9|8273.9|92
1613052000000|2021-02-11 14:00:00|8285.4|8275.4|8263.4|8253.4|8290.1|8280.1|8262.1|8252.1|160
1613052300000|2021-02-11 14:05:00|8263.6|8253.6|8266.5|8256.5|8270.9|8260.9|8263.6|8253.6|124
1613052600000|2021-02-11 14:10:00|8265.6|8255.6|8264.6|8254.6|8272.9|8262.9|8263.1|8253.1|134
1613052900000|2021-02-11 14:15:00|8264.4|8254.4|8261.1|8251.1|8272.6|8262.6|8258.9|8248.9|206
1613053200000|2021-02-11 14:20:00|8260.6|8250.6|8270.1|8260.1|8270.6|8260.6|8258.6|8248.6|155
1613053500000|2021-02-11 14:25:00|8269.9|8259.9|8276.1|8266.1|8277.1|8267.1|8268.4|8258.4|182
1613053800000|2021-02-11 14:30:00|8277.6|8267.6|8279.6|8269.6|8284.9|8274.9|8276.6|8266.6|228
1613054100000|2021-02-11 14:35:00|8279.4|8269.4|8275.1|8265.1|8281.6|8271.6|8270.6|8260.6|322
1613054400000|2021-02-11 14:40:00|8275.4|8265.4|8276.1|8266.1|8278.1|8268.1|8270.9|8260.9|259
1613054700000|2021-02-11 14:45:00|8276.4|8266.4|8278.4|8268.4|8283.6|8273.6|8274.1|8264.1|246
1613055000000|2021-02-11 14:50:00|8278.9|8268.9|8263.4|8253.4|8280.1|8270.1|8259.1|8249.1|345
1613055300000|2021-02-11 14:55:00|8263.6|8253.6|8258.9|8248.9|8271.6|8261.6|8258.9|8248.9|321
1613055600000|2021-02-11 15:00:00|8259.1|8249.1|8261.4|8251.4|8265.9|8255.9|8256.4|8246.4|188
1613055900000|2021-02-11 15:05:00|8261.6|8251.6|8261.1|8251.1|8264.6|8254.6|8256.6|8246.6|204
1613056200000|2021-02-11 15:10:00|8261.4|8251.4|8272.1|8262.1|8274.1|8264.1|8261.1|8251.1|231
1613056500000|2021-02-11 15:15:00|8271.9|8261.9|8269.9|8259.9|8274.4|8264.4|8263.9|8253.9|169
1613056800000|2021-02-11 15:20:00|8270.4|8260.4|8267.9|8257.9|8273.1|8263.1|8265.1|8255.1|175
1613057100000|2021-02-11 15:25:00|8268.1|8258.1|8262.4|8252.4|8269.1|8259.1|8261.9|8251.9|207
1613057400000|2021-02-11 15:30:00|8262.6|8252.6|8250.4|8240.4|8264.1|8254.1|8247.4|8237.4|199
1613057700000|2021-02-11 15:35:00|8250.6|8240.6|8251.6|8241.6|8255.6|8245.6|8250.6|8240.6|127
1613058000000|2021-02-11 15:40:00|8251.9|8241.9|8263.6|8253.6|8268.6|8258.6|8251.9|8241.9|183
1613058300000|2021-02-11 15:45:00|8263.9|8253.9|8268.4|8258.4|8276.1|8266.1|8263.9|8253.9|243
1613058600000|2021-02-11 15:50:00|8268.1|8258.1|8276.1|8266.1|8277.9|8267.9|8268.1|8258.1|213
1613058900000|2021-02-11 15:55:00|8275.9|8265.9|8267.6|8257.6|8280.9|8270.9|8266.6|8256.6|228
1613059200000|2021-02-11 16:00:00|8267.4|8257.4|8268.4|8258.4|8272.1|8262.1|8263.9|8253.9|243
1613059500000|2021-02-11 16:05:00|8268.1|8258.1|8265.6|8255.6|8270.1|8260.1|8262.4|8252.4|175
1613059800000|2021-02-11 16:10:00|8265.9|8255.9|8265.1|8255.1|8270.1|8260.1|8263.6|8253.6|183
1613060100000|2021-02-11 16:15:00|8265.4|8255.4|8269.1|8259.1|8269.4|8259.4|8264.4|8254.4|190
1613060400000|2021-02-11 16:20:00|8269.4|8259.4|8274.6|8264.6|8276.4|8266.4|8269.4|8259.4|73
1613060700000|2021-02-11 16:25:00|8274.9|8264.9|8285.9|8275.9|8285.9|8275.9|8274.9|8264.9|122
1613061000000|2021-02-11 16:30:00|8286.1|8276.1|8287.6|8277.6|8290.6|8280.6|8279.6|8269.6|153
1613061300000|2021-02-11 16:35:00|8287.4|8277.4|8285.4|8275.4|8291.1|8281.1|8284.9|8274.9|182
1613061600000|2021-02-11 16:40:00|8285.9|8275.9|8289.9|8279.9|8290.9|8280.9|8285.9|8275.9|57
1613061900000|2021-02-11 16:45:00|8289.4|8279.4|8283.4|8273.4|8293.6|8283.6|8277.9|8267.9|205
1613062200000|2021-02-11 16:50:00|8283.1|8273.1|8278.6|8268.6|8287.4|8277.4|8278.6|8268.6|111
1613062500000|2021-02-11 16:55:00|8278.9|8268.9|8282.9|8272.9|8282.9|8272.9|8270.6|8260.6|203
1613062800000|2021-02-11 17:00:00|8283.1|8273.1|8277.6|8267.6|8283.1|8273.1|8273.9|8263.9|154
1613063100000|2021-02-11 17:05:00|8278.1|8268.1|8268.9|8258.9|8278.9|8268.9|8268.1|8258.1|169
1613063400000|2021-02-11 17:10:00|8268.6|8258.6|8274.9|8264.9|8278.9|8268.9|8268.1|8258.1|176
1613063700000|2021-02-11 17:15:00|8274.4|8264.4|8261.4|8251.4|8274.4|8264.4|8261.1|8251.1|202
1613064000000|2021-02-11 17:20:00|8261.6|8251.6|8266.9|8256.9|8270.9|8260.9|8261.4|8251.4|180
1613064300000|2021-02-11 17:25:00|8266.6|8256.6|8267.4|8257.4|8269.6|8259.6|8264.1|8254.1|172
1613064600000|2021-02-11 17:30:00|8267.6|8257.6|8278.1|8268.1|8278.1|8268.1|8267.4|8257.4|224
1613064900000|2021-02-11 17:35:00|8278.4|8268.4|8282.4|8272.4|8282.4|8272.4|8277.4|8267.4|108
1613065200000|2021-02-11 17:40:00|8281.9|8271.9|8279.4|8269.4|8282.4|8272.4|8277.4|8267.4|201
1613065500000|2021-02-11 17:45:00|8279.6|8269.6|8282.1|8272.1|8282.1|8272.1|8270.1|8260.1|299
1613065800000|2021-02-11 17:50:00|8282.4|8272.4|8285.6|8275.6|8286.9|8276.9|8278.6|8268.6|194
1613066100000|2021-02-11 17:55:00|8285.9|8275.9|8286.4|8276.4|8291.4|8281.4|8283.5|8273.5|212
1613091600000|2021-02-12 01:00:00|8301.8|8291.8|8302.1|8292.1|8305.4|8295.4|8301.4|8291.4|41
1613091900000|2021-02-12 01:05:00|8301.6|8291.6|8301.3|8291.3|8302.8|8292.8|8298.1|8288.1|40
1613092200000|2021-02-12 01:10:00|8301.4|8291.4|8301.5|8291.5|8302.6|8292.6|8300.9|8290.9|37
1613092500000|2021-02-12 01:15:00|8301.1|8291.1|8299.5|8289.5|8301.8|8291.8|8299.5|8289.5|71
1613092800000|2021-02-12 01:20:00|8299.9|8289.9|8297.5|8287.5|8301.1|8291.1|8297.1|8287.1|59
1613093100000|2021-02-12 01:25:00|8297.6|8287.6|8303|8293|8303|8293|8295.9|8285.9|34
1613093400000|2021-02-12 01:30:00|8302.4|8292.4|8301.4|8291.4|8302.9|8292.9|8301.4|8291.4|11
1613093700000|2021-02-12 01:35:00|8301.9|8291.9|8297.1|8287.1|8301.9|8291.9|8297.1|8287.1|18
1613094000000|2021-02-12 01:40:00|8297|8287|8293.6|8283.6|8297.3|8287.3|8291.9|8281.9|30
1613094300000|2021-02-12 01:45:00|8293.3|8283.3|8293|8283|8293.3|8283.3|8293|8283|3
1613094600000|2021-02-12 01:50:00|8293.1|8283.1|8296.6|8286.6|8296.6|8286.6|8291|8281|29
1613094900000|2021-02-12 01:55:00|8296.5|8286.5|8297.6|8287.6|8297.6|8287.6|8295.1|8285.1|24
1613095200000|2021-02-12 02:00:00|8297.5|8287.5|8295.8|8285.8|8297.5|8287.5|8295.1|8285.1|17
1613095500000|2021-02-12 02:05:00|8295.4|8285.4|8292.4|8282.4|8295.6|8285.6|8292.1|8282.1|18
1613095800000|2021-02-12 02:10:00|8292.6|8282.6|8293.6|8283.6|8294.3|8284.3|8292.4|8282.4|18
1613096100000|2021-02-12 02:15:00|8292.6|8282.6|8292.8|8282.8|8293|8283|8292.5|8282.5|9
1613096400000|2021-02-12 02:20:00|8292.6|8282.6|8293.3|8283.3|8294.5|8284.5|8292.6|8282.6|21
1613096700000|2021-02-12 02:25:00|8293.5|8283.5|8294.5|8284.5|8294.5|8284.5|8293.4|8283.4|14
1613097000000|2021-02-12 02:30:00|8294.3|8284.3|8288.9|8278.9|8294.3|8284.3|8286.6|8276.6|35
1613097300000|2021-02-12 02:35:00|8288.1|8278.1|8288.4|8278.4|8291.4|8281.4|8286.5|8276.5|53
1613097600000|2021-02-12 02:40:00|8288.3|8278.3|8287.1|8277.1|8291.3|8281.3|8287.1|8277.1|26
1613097900000|2021-02-12 02:45:00|8286.9|8276.9|8284.3|8274.3|8287.4|8277.4|8283|8273|32
1613098200000|2021-02-12 02:50:00|8284.4|8274.4|8277.4|8267.4|8284.9|8274.9|8277.4|8267.4|55
1613098500000|2021-02-12 02:55:00|8276.8|8266.8|8280.4|8270.4|8280.4|8270.4|8276.4|8266.4|61
1613098800000|2021-02-12 03:00:00|8280.8|8270.8|8278.1|8268.1|8281.1|8271.1|8278.1|8268.1|28
1613099100000|2021-02-12 03:05:00|8278.3|8268.3|8278.9|8268.9|8279.9|8269.9|8276.6|8266.6|34
1613099400000|2021-02-12 03:10:00|8278.3|8268.3|8279|8269|8281.3|8271.3|8277|8267|44
1613099700000|2021-02-12 03:15:00|8278.4|8268.4|8277.3|8267.3|8279.6|8269.6|8276.4|8266.4|24
1613100000000|2021-02-12 03:20:00|8276.9|8266.9|8278.9|8268.9|8279.1|8269.1|8276.6|8266.6|26
1613100300000|2021-02-12 03:25:00|8278.4|8268.4|8280.6|8270.6|8280.6|8270.6|8278.1|8268.1|37
1613100600000|2021-02-12 03:30:00|8279.9|8269.9|8279.9|8269.9|8280.9|8270.9|8279.4|8269.4|13
1613100900000|2021-02-12 03:35:00|8279.8|8269.8|8281.3|8271.3|8281.6|8271.6|8279.6|8269.6|48
1613101200000|2021-02-12 03:40:00|8281.6|8271.6|8282.9|8272.9|8282.9|8272.9|8281.3|8271.3|46
1613101500000|2021-02-12 03:45:00|8283.3|8273.3|8283.9|8273.9|8285.1|8275.1|8283|8273|15
1613101800000|2021-02-12 03:50:00|8284|8274|8282.4|8272.4|8284.8|8274.8|8282.4|8272.4|23
1613102100000|2021-02-12 03:55:00|8281.6|8271.6|8280.8|8270.8|8285.1|8275.1|8279.9|8269.9|19
1613102400000|2021-02-12 04:00:00|8281.9|8271.9|8285|8275|8285.6|8275.6|8281|8271|21
1613102700000|2021-02-12 04:05:00|8284.9|8274.9|8284|8274|8285.6|8275.6|8283.3|8273.3|37
1613103000000|2021-02-12 04:10:00|8283.4|8273.4|8283.3|8273.3|8283.9|8273.9|8283|8273|10
1613103300000|2021-02-12 04:15:00|8283.1|8273.1|8283.5|8273.5|8283.6|8273.6|8282.8|8272.8|8
1613103600000|2021-02-12 04:20:00|8283.1|8273.1|8282.6|8272.6|8283.5|8273.5|8281.9|8271.9|14
1613103900000|2021-02-12 04:25:00|8282.5|8272.5|8283|8273|8283|8273|8282.5|8272.5|4
1613104200000|2021-02-12 04:30:00|8283.3|8273.3|8285.1|8275.1|8286.3|8276.3|8283.3|8273.3|15
1613104500000|2021-02-12 04:35:00|8284.9|8274.9|8286|8276|8286.5|8276.5|8284|8274|26
1613104800000|2021-02-12 04:40:00|8285.4|8275.4|8285.4|8275.4|8287.1|8277.1|8285.4|8275.4|15
1613105100000|2021-02-12 04:45:00|8284.9|8274.9|8284.4|8274.4|8284.9|8274.9|8284.4|8274.4|3
1613105400000|2021-02-12 04:50:00|8283.6|8273.6|8282.4|8272.4|8283.6|8273.6|8282.4|8272.4|7
1613105700000|2021-02-12 04:55:00|8282.3|8272.3|8281.8|8271.8|8282.3|8272.3|8281|8271|25
1613106000000|2021-02-12 05:00:00|8282.9|8272.9|8282.4|8272.4|8282.9|8272.9|8281.6|8271.6|18
1613106300000|2021-02-12 05:05:00|8282.3|8272.3|8282.4|8272.4|8282.9|8272.9|8281.9|8271.9|10
1613106600000|2021-02-12 05:10:00|8282.3|8272.3|8283.6|8273.6|8283.6|8273.6|8282.3|8272.3|26
1613106900000|2021-02-12 05:15:00|8283.8|8273.8|8287.6|8277.6|8288.4|8278.4|8283.8|8273.8|20
1613107200000|2021-02-12 05:20:00|8287.4|8277.4|8290.9|8280.9|8292.8|8282.8|8286.9|8276.9|48
1613107500000|2021-02-12 05:25:00|8290.6|8280.6|8290.9|8280.9|8290.9|8280.9|8290.1|8280.1|7
1613107800000|2021-02-12 05:30:00|8290.3|8280.3|8292.4|8282.4|8292.4|8282.4|8290.3|8280.3|23
1613108100000|2021-02-12 05:35:00|8292.1|8282.1|8293.1|8283.1|8293.1|8283.1|8291.6|8281.6|8
1613108400000|2021-02-12 05:40:00|8293.3|8283.3|8293.5|8283.5|8293.5|8283.5|8293.3|8283.3|3
1613108700000|2021-02-12 05:45:00|8293.8|8283.8|8297.6|8287.6|8297.6|8287.6|8293.8|8283.8|15
1613109000000|2021-02-12 05:50:00|8297.5|8287.5|8298.1|8288.1|8298.3|8288.3|8297.5|8287.5|4
1613109300000|2021-02-12 05:55:00|8298.4|8288.4|8299.8|8289.8|8302|8292|8298.4|8288.4|18
1613109600000|2021-02-12 06:00:00|8299.9|8289.9|8300.1|8290.1|8300.5|8290.5|8299.4|8289.4|29
1613109900000|2021-02-12 06:05:00|8299.1|8289.1|8298.6|8288.6|8299.1|8289.1|8297.5|8287.5|10
1613110200000|2021-02-12 06:10:00|8298.3|8288.3|8294.6|8284.6|8299.6|8289.6|8294.3|8284.3|42
1613110500000|2021-02-12 06:15:00|8294.4|8284.4|8295.9|8285.9|8296|8286|8292.5|8282.5|20
1613110800000|2021-02-12 06:20:00|8296|8286|8296|8286|8296|8286|8296|8286|1
1613111100000|2021-02-12 06:25:00|8296.1|8286.1|8293.9|8283.9|8296.1|8286.1|8292.8|8282.8|7
1613111400000|2021-02-12 06:30:00|8294.8|8284.8|8296.4|8286.4|8296.6|8286.6|8294.8|8284.8|6
1613111700000|2021-02-12 06:35:00|8296.9|8286.9|8296.3|8286.3|8296.9|8286.9|8296.3|8286.3|3
1613112000000|2021-02-12 06:40:00|8296|8286|8293.3|8283.3|8296|8286|8292.6|8282.6|22
1613112300000|2021-02-12 06:45:00|8293|8283|8290.1|8280.1|8293.6|8283.6|8288.9|8278.9|41
1613112600000|2021-02-12 06:50:00|8289.8|8279.8|8289.6|8279.6|8290.1|8280.1|8289.6|8279.6|6
1613112900000|2021-02-12 06:55:00|8289.9|8279.9|8291.8|8281.8|8293.1|8283.1|8289.5|8279.5|40
1613113200000|2021-02-12 07:00:00|8291.6|8281.6|8283.5|8273.5|8291.6|8281.6|8282.9|8272.9|65
1613113500000|2021-02-12 07:05:00|8283.9|8273.9|8285.8|8275.8|8289.5|8279.5|8283.9|8273.9|46
1613113800000|2021-02-12 07:10:00|8284.8|8274.8|8285.3|8275.3|8285.5|8275.5|8279.6|8269.6|74
1613114100000|2021-02-12 07:15:00|8285|8275|8287.4|8277.4|8290|8280|8285|8275|44
1613114400000|2021-02-12 07:20:00|8287.3|8277.3|8291|8281|8291.3|8281.3|8287.1|8277.1|22
1613114700000|2021-02-12 07:25:00|8292.1|8282.1|8295.1|8285.1|8295.1|8285.1|8291.3|8281.3|27
1613115000000|2021-02-12 07:30:00|8294.9|8284.9|8292.6|8282.6|8295.5|8285.5|8290.5|8280.5|54
1613115300000|2021-02-12 07:35:00|8292.4|8282.4|8294.4|8284.4|8296.9|8286.9|8292.1|8282.1|36
1613115600000|2021-02-12 07:40:00|8292.9|8282.9|8291.9|8281.9|8294.4|8284.4|8290.8|8280.8|70
1613115900000|2021-02-12 07:45:00|8291.1|8281.1|8295.4|8285.4|8295.8|8285.8|8291|8281|51
1613116200000|2021-02-12 07:50:00|8295.1|8285.1|8287.5|8277.5|8295.1|8285.1|8287.5|8277.5|84
1613116500000|2021-02-12 07:55:00|8287.4|8277.4|8282.6|8272.6|8288.4|8278.4|8279.4|8269.4|94
1613116800000|2021-02-12 08:00:00|8282.9|8272.9|8291.6|8281.6|8291.6|8281.6|8281.4|8271.4|292
1613117100000|2021-02-12 08:05:00|8291.9|8281.9|8296.4|8286.4|8296.6|8286.6|8288.6|8278.6|168
1613117400000|2021-02-12 08:10:00|8296.1|8286.1|8285.1|8275.1|8296.1|8286.1|8283.9|8273.9|171
1613117700000|2021-02-12 08:15:00|8284.6|8274.6|8268.6|8258.6|8284.6|8274.6|8266.6|8256.6|179
1613118000000|2021-02-12 08:20:00|8268.1|8258.1|8274.6|8264.6|8275.9|8265.9|8262.4|8252.4|195
1613118300000|2021-02-12 08:25:00|8274.4|8264.4|8265.4|8255.4|8274.9|8264.9|8265.4|8255.4|123
1613118600000|2021-02-12 08:30:00|8265.6|8255.6|8249.4|8239.4|8266.6|8256.6|8248.6|8238.6|170
1613118900000|2021-02-12 08:35:00|8249.6|8239.6|8219.9|8209.9|8252.4|8242.4|8217.1|8207.1|337
1613119200000|2021-02-12 08:40:00|8220.1|8210.1|8223.9|8213.9|8228.4|8218.4|8219.9|8209.9|236
1613119500000|2021-02-12 08:45:00|8223.6|8213.6|8197.6|8187.6|8231.4|8221.4|8184.6|8174.6|266
1613119800000|2021-02-12 08:50:00|8197.4|8187.4|8211.6|8201.6|8215.9|8205.9|8191.1|8181.1|289
1613120100000|2021-02-12 08:55:00|8211.4|8201.4|8208.1|8198.1|8212.1|8202.1|8201.6|8191.6|202
1613120400000|2021-02-12 09:00:00|8208.4|8198.4|8211.4|8201.4|8219.6|8209.6|8208.1|8198.1|212
1613120700000|2021-02-12 09:05:00|8211.1|8201.1|8215.6|8205.6|8218.6|8208.6|8207.6|8197.6|151
1613121000000|2021-02-12 09:10:00|8215.4|8205.4|8210.9|8200.9|8219.1|8209.1|8204.9|8194.9|203
1613121300000|2021-02-12 09:15:00|8211.1|8201.1|8217.4|8207.4|8220.6|8210.6|8209.6|8199.6|130
1613121600000|2021-02-12 09:20:00|8217.1|8207.1|8219.9|8209.9|8222.9|8212.9|8216.9|8206.9|144
1613121900000|2021-02-12 09:25:00|8219.6|8209.6|8218.4|8208.4|8221.4|8211.4|8217.1|8207.1|95
1613122200000|2021-02-12 09:30:00|8218.6|8208.6|8217.6|8207.6|8221.6|8211.6|8216.1|8206.1|96
1613122500000|2021-02-12 09:35:00|8217.4|8207.4|8218.9|8208.9|8220.6|8210.6|8217.4|8207.4|102
1613122800000|2021-02-12 09:40:00|8218.6|8208.6|8221.6|8211.6|8222.4|8212.4|8216.4|8206.4|72
1613123100000|2021-02-12 09:45:00|8221.9|8211.9|8225.9|8215.9|8227.9|8217.9|8221.4|8211.4|87
1613123400000|2021-02-12 09:50:00|8225.6|8215.6|8228.6|8218.6|8228.9|8218.9|8220.4|8210.4|96
1613123700000|2021-02-12 09:55:00|8228.4|8218.4|8236.1|8226.1|8236.6|8226.6|8224.1|8214.1|138
1613124000000|2021-02-12 10:00:00|8235.4|8225.4|8229.6|8219.6|8237.4|8227.4|8229.4|8219.4|146
1613124300000|2021-02-12 10:05:00|8229.1|8219.1|8226.6|8216.6|8229.6|8219.6|8225.4|8215.4|89
1613124600000|2021-02-12 10:10:00|8226.9|8216.9|8229.1|8219.1|8231.1|8221.1|8225.9|8215.9|100
1613124900000|2021-02-12 10:15:00|8229.6|8219.6|8231.9|8221.9|8234.9|8224.9|8227.6|8217.6|112
1613125200000|2021-02-12 10:20:00|8232.4|8222.4|8253.1|8243.1|8253.9|8243.9|8232.4|8222.4|154
1613125500000|2021-02-12 10:25:00|8253.4|8243.4|8247.1|8237.1|8253.4|8243.4|8242.6|8232.6|142
1613125800000|2021-02-12 10:30:00|8247.4|8237.4|8249.4|8239.4|8250.4|8240.4|8243.9|8233.9|140
1613126100000|2021-02-12 10:35:00|8249.6|8239.6|8256.4|8246.4|8257.4|8247.4|8249.6|8239.6|163
1613126400000|2021-02-12 10:40:00|8255.9|8245.9|8255.9|8245.9|8255.9|8245.9|8248.9|8238.9|145
1613126700000|2021-02-12 10:45:00|8256.1|8246.1|8254.6|8244.6|8259.4|8249.4|8254.1|8244.1|147
1613127000000|2021-02-12 10:50:00|8254.9|8244.9|8256.1|8246.1|8258.1|8248.1|8251.6|8241.6|86
1613127300000|2021-02-12 10:55:00|8256.4|8246.4|8263.1|8253.1|8263.9|8253.9|8255.9|8245.9|119
1613127600000|2021-02-12 11:00:00|8263.4|8253.4|8258.9|8248.9|8263.4|8253.4|8255.9|8245.9|97
1613127900000|2021-02-12 11:05:00|8259.4|8249.4|8252.6|8242.6|8259.4|8249.4|8252.1|8242.1|81
1613128200000|2021-02-12 11:10:00|8252.4|8242.4|8252.6|8242.6|8254.4|8244.4|8250.4|8240.4|92
1613128500000|2021-02-12 11:15:00|8252.4|8242.4|8251.4|8241.4|8252.6|8242.6|8250.6|8240.6|41
1613128800000|2021-02-12 11:20:00|8251.6|8241.6|8251.9|8241.9|8252.4|8242.4|8248.4|8238.4|102
1613129100000|2021-02-12 11:25:00|8251.6|8241.6|8248.9|8238.9|8251.6|8241.6|8247.6|8237.6|98
1613129400000|2021-02-12 11:30:00|8249.1|8239.1|8251.6|8241.6|8253.9|8243.9|8248.9|8238.9|54
1613129700000|2021-02-12 11:35:00|8251.4|8241.4|8253.1|8243.1|8253.4|8243.4|8250.6|8240.6|39
1613130000000|2021-02-12 11:40:00|8253.4|8243.4|8259.6|8249.6|8260.4|8250.4|8253.4|8243.4|72
1613130300000|2021-02-12 11:45:00|8259.9|8249.9|8256.1|8246.1|8261.1|8251.1|8255.6|8245.6|74
1613130600000|2021-02-12 11:50:00|8256.4|8246.4|8256.9|8246.9|8256.9|8246.9|8248.9|8238.9|107
1613130900000|2021-02-12 11:55:00|8256.1|8246.1|8258.9|8248.9|8260.1|8250.1|8254.6|8244.6|80
1613131200000|2021-02-12 12:00:00|8258.4|8248.4|8258.9|8248.9|8262.4|8252.4|8255.9|8245.9|112
1613131500000|2021-02-12 12:05:00|8259.1|8249.1|8253.4|8243.4|8259.9|8249.9|8253.4|8243.4|79
1613131800000|2021-02-12 12:10:00|8252.6|8242.6|8256.9|8246.9|8258.9|8248.9|8248.9|8238.9|111
1613132100000|2021-02-12 12:15:00|8257.1|8247.1|8258.4|8248.4|8260.1|8250.1|8257.1|8247.1|88
1613132400000|2021-02-12 12:20:00|8258.1|8248.1|8261.9|8251.9|8262.6|8252.6|8255.1|8245.1|113
1613132700000|2021-02-12 12:25:00|8261.6|8251.6|8260.6|8250.6|8262.1|8252.1|8252.4|8242.4|131
1613133000000|2021-02-12 12:30:00|8259.4|8249.4|8261.6|8251.6|8262.6|8252.6|8248.6|8238.6|270
1613133300000|2021-02-12 12:35:00|8260.9|8250.9|8264.6|8254.6|8267.9|8257.9|8260.9|8250.9|164
1613133600000|2021-02-12 12:40:00|8264.9|8254.9|8269.9|8259.9|8271.9|8261.9|8264.6|8254.6|146
1613133900000|2021-02-12 12:45:00|8270.1|8260.1|8271.9|8261.9|8272.6|8262.6|8267.4|8257.4|134
1613134200000|2021-02-12 12:50:00|8271.6|8261.6|8271.4|8261.4|8273.4|8263.4|8266.9|8256.9|154
1613134500000|2021-02-12 12:55:00|8271.6|8261.6|8268.4|8258.4|8274.4|8264.4|8268.1|8258.1|129
1613134800000|2021-02-12 13:00:00|8268.6|8258.6|8268.4|8258.4|8272.9|8262.9|8268.4|8258.4|151
1613135100000|2021-02-12 13:05:00|8268.6|8258.6|8272.6|8262.6|8274.9|8264.9|8268.4|8258.4|116
1613135400000|2021-02-12 13:10:00|8272.9|8262.9|8261.9|8251.9|8272.9|8262.9|8259.4|8249.4|161
1613135700000|2021-02-12 13:15:00|8262.1|8252.1|8260.6|8250.6|8262.9|8252.9|8257.9|8247.9|155
1613136000000|2021-02-12 13:20:00|8261.1|8251.1|8256.1|8246.1|8261.6|8251.6|8254.4|8244.4|172
1613136300000|2021-02-12 13:25:00|8256.4|8246.4|8257.4|8247.4|8264.1|8254.1|8256.4|8246.4|175
1613136600000|2021-02-12 13:30:00|8256.9|8246.9|8253.1|8243.1|8260.1|8250.1|8251.1|8241.1|236
1613136900000|2021-02-12 13:35:00|8253.4|8243.4|8245.6|8235.6|8254.6|8244.6|8245.6|8235.6|237
1613137200000|2021-02-12 13:40:00|8245.4|8235.4|8246.9|8236.9|8249.4|8239.4|8241.9|8231.9|169
1613137500000|2021-02-12 13:45:00|8246.6|8236.6|8242.1|8232.1|8250.6|8240.6|8241.4|8231.4|157
1613137800000|2021-02-12 13:50:00|8242.4|8232.4|8243.6|8233.6|8247.4|8237.4|8240.9|8230.9|143
1613138100000|2021-02-12 13:55:00|8243.9|8233.9|8241.1|8231.1|8244.6|8234.6|8239.1|8229.1|168
1613138400000|2021-02-12 14:00:00|8241.4|8231.4|8247.6|8237.6|8251.4|8241.4|8236.6|8226.6|212
1613138700000|2021-02-12 14:05:00|8247.4|8237.4|8254.1|8244.1|8258.6|8248.6|8247.4|8237.4|192
1613139000000|2021-02-12 14:10:00|8254.4|8244.4|8253.6|8243.6|8260.6|8250.6|8251.6|8241.6|169
1613139300000|2021-02-12 14:15:00|8253.4|8243.4|8248.4|8238.4|8255.9|8245.9|8247.9|8237.9|137
1613139600000|2021-02-12 14:20:00|8248.9|8238.9|8250.6|8240.6|8253.1|8243.1|8247.4|8237.4|146
1613139900000|2021-02-12 14:25:00|8250.9|8240.9|8258.6|8248.6|8259.1|8249.1|8250.6|8240.6|157
1613140200000|2021-02-12 14:30:00|8258.4|8248.4|8260.1|8250.1|8264.4|8254.4|8254.1|8244.1|332
1613140500000|2021-02-12 14:35:00|8258.9|8248.9|8259.6|8249.6|8270.6|8260.6|8257.4|8247.4|376
1613140800000|2021-02-12 14:40:00|8260.1|8250.1|8263.1|8253.1|8266.6|8256.6|8257.6|8247.6|270
1613141100000|2021-02-12 14:45:00|8263.4|8253.4|8267.9|8257.9|8269.9|8259.9|8263.1|8253.1|283
1613141400000|2021-02-12 14:50:00|8267.6|8257.6|8256.4|8246.4|8267.6|8257.6|8255.6|8245.6|293
1613141700000|2021-02-12 14:55:00|8256.6|8246.6|8259.6|8249.6|8263.6|8253.6|8256.6|8246.6|204
1613142000000|2021-02-12 15:00:00|8258.6|8248.6|8258.4|8248.4|8269.4|8259.4|8257.6|8247.6|315
1613142300000|2021-02-12 15:05:00|8258.9|8248.9|8252.1|8242.1|8262.4|8252.4|8251.4|8241.4|257
1613142600000|2021-02-12 15:10:00|8252.4|8242.4|8252.1|8242.1|8258.9|8248.9|8251.4|8241.4|217
1613142900000|2021-02-12 15:15:00|8252.4|8242.4|8248.9|8238.9|8252.9|8242.9|8245.9|8235.9|201
1613143200000|2021-02-12 15:20:00|8249.1|8239.1|8260.1|8250.1|8261.6|8251.6|8247.6|8237.6|267
1613143500000|2021-02-12 15:25:00|8260.4|8250.4|8253.4|8243.4|8260.4|8250.4|8252.1|8242.1|169
1613143800000|2021-02-12 15:30:00|8253.6|8243.6|8253.6|8243.6|8255.1|8245.1|8248.9|8238.9|223
1613144100000|2021-02-12 15:35:00|8253.9|8243.9|8262.4|8252.4|8264.6|8254.6|8253.9|8243.9|221
1613144400000|2021-02-12 15:40:00|8262.6|8252.6|8279.6|8269.6|8279.9|8269.9|8262.1|8252.1|248
1613144700000|2021-02-12 15:45:00|8279.4|8269.4|8287.1|8277.1|8289.6|8279.6|8277.9|8267.9|290
1613145000000|2021-02-12 15:50:00|8287.6|8277.6|8277.6|8267.6|8290.4|8280.4|8277.6|8267.6|278
1613145300000|2021-02-12 15:55:00|8278.4|8268.4|8285.6|8275.6|8286.9|8276.9|8278.1|8268.1|262
1613145600000|2021-02-12 16:00:00|8285.9|8275.9|8287.1|8277.1|8290.1|8280.1|8281.4|8271.4|191
1613145900000|2021-02-12 16:05:00|8286.9|8276.9|8289.9|8279.9|8290.1|8280.1|8283.4|8273.4|172
1613146200000|2021-02-12 16:10:00|8290.1|8280.1|8286.6|8276.6|8297.6|8287.6|8285.9|8275.9|233
1613146500000|2021-02-12 16:15:00|8286.9|8276.9|8291.1|8281.1|8293.9|8283.9|8286.9|8276.9|242
1613146800000|2021-02-12 16:20:00|8291.4|8281.4|8285.1|8275.1|8292.1|8282.1|8281.6|8271.6|131
1613147100000|2021-02-12 16:25:00|8285.4|8275.4|8291.6|8281.6|8292.6|8282.6|8283.4|8273.4|180
1613147400000|2021-02-12 16:30:00|8291.9|8281.9|8308.4|8298.4|8313.9|8303.9|8288.9|8278.9|289
1613147700000|2021-02-12 16:35:00|8308.6|8298.6|8317.1|8307.1|8317.4|8307.4|8306.1|8296.1|276
1613148000000|2021-02-12 16:40:00|8316.9|8306.9|8312.4|8302.4|8318.6|8308.6|8311.4|8301.4|194
1613148300000|2021-02-12 16:45:00|8312.6|8302.6|8344.4|8334.4|8354.6|8344.6|8312.4|8302.4|413
1613148600000|2021-02-12 16:50:00|8344.1|8334.1|8319.9|8309.9|8344.1|8334.1|8318.9|8308.9|236
1613148900000|2021-02-12 16:55:00|8319.6|8309.6|8307.4|8297.4|8322.9|8312.9|8307.4|8297.4|173
1613149200000|2021-02-12 17:00:00|8307.9|8297.9|8312.1|8302.1|8318.9|8308.9|8307.1|8297.1|117
1613149500000|2021-02-12 17:05:00|8312.6|8302.6|8307.1|8297.1|8316.6|8306.6|8306.9|8296.9|105
1613149800000|2021-02-12 17:10:00|8307.4|8297.4|8312.4|8302.4|8312.6|8302.6|8307.4|8297.4|71
1613150100000|2021-02-12 17:15:00|8312.1|8302.1|8306.6|8296.6|8312.1|8302.1|8306.6|8296.6|83
1613150400000|2021-02-12 17:20:00|8306.9|8296.9|8308.9|8298.9|8311.4|8301.4|8301.9|8291.9|122
1613150700000|2021-02-12 17:25:00|8309.1|8299.1|8310.6|8300.6|8314.9|8304.9|8308.9|8298.9|132
1613151000000|2021-02-12 17:30:00|8310.4|8300.4|8309.4|8299.4|8312.6|8302.6|8308.6|8298.6|105
1613151300000|2021-02-12 17:35:00|8309.6|8299.6|8308.1|8298.1|8311.6|8301.6|8308.1|8298.1|67
1613151600000|2021-02-12 17:40:00|8308.4|8298.4|8306.1|8296.1|8310.6|8300.6|8301.6|8291.6|105
1613151900000|2021-02-12 17:45:00|8306.6|8296.6|8310.6|8300.6|8310.6|8300.6|8306.4|8296.4|94
1613152200000|2021-02-12 17:50:00|8310.9|8300.9|8312.4|8302.4|8316.6|8306.6|8310.6|8300.6|139
1613152500000|2021-02-12 17:55:00|8312.6|8302.6|8318.9|8308.9|8319.8|8309.8|8312.6|8302.6|99
1613350800000|2021-02-15 01:00:00|8324.5|8308.8|8373|8363|8374|8364|8324.5|8308.8|32
1613351100000|2021-02-15 01:05:00|8372.5|8362.5|8371.4|8361.4|8373.8|8363.8|8370.4|8360.4|39
1613351400000|2021-02-15 01:10:00|8371.9|8361.9|8371.1|8361.1|8371.9|8361.9|8369.5|8359.5|50
1613351700000|2021-02-15 01:15:00|8371.4|8361.4|8370.8|8360.8|8372|8362|8370.8|8360.8|28
1613352000000|2021-02-15 01:20:00|8371|8361|8374.3|8364.3|8374.3|8364.3|8371|8361|74
1613352300000|2021-02-15 01:25:00|8374|8364|8382.3|8372.3|8382.3|8372.3|8373|8363|56
1613352600000|2021-02-15 01:30:00|8382|8372|8393.8|8383.8|8394.5|8384.5|8380.5|8370.5|118
1613352900000|2021-02-15 01:35:00|8393.5|8383.5|8395.8|8385.8|8399.1|8389.1|8390.5|8380.5|120
1613353200000|2021-02-15 01:40:00|8395.6|8385.6|8398.4|8388.4|8398.6|8388.6|8391.5|8381.5|141
1613353500000|2021-02-15 01:45:00|8398.9|8388.9|8403.4|8393.4|8404.1|8394.1|8396.9|8386.9|141
1613353800000|2021-02-15 01:50:00|8403.1|8393.1|8403.3|8393.3|8406.8|8396.8|8402.5|8392.5|88
1613354100000|2021-02-15 01:55:00|8403.1|8393.1|8402.5|8392.5|8404.8|8394.8|8400|8390|81
1613354400000|2021-02-15 02:00:00|8402.4|8392.4|8402.3|8392.3|8404.1|8394.1|8400.5|8390.5|64
1613354700000|2021-02-15 02:05:00|8402.1|8392.1|8403.9|8393.9|8403.9|8393.9|8401.8|8391.8|42
1613355000000|2021-02-15 02:10:00|8403.8|8393.8|8405.8|8395.8|8406|8396|8403.6|8393.6|59
1613355300000|2021-02-15 02:15:00|8405.6|8395.6|8404.9|8394.9|8405.9|8395.9|8402.8|8392.8|41
1613355600000|2021-02-15 02:20:00|8405|8395|8409.4|8399.4|8409.4|8399.4|8404.4|8394.4|46
1613355900000|2021-02-15 02:25:00|8409.9|8399.9|8407.1|8397.1|8409.9|8399.9|8404.5|8394.5|65
1613356200000|2021-02-15 02:30:00|8407|8397|8403.6|8393.6|8407.6|8397.6|8402.8|8392.8|61
1613356500000|2021-02-15 02:35:00|8403.9|8393.9|8403.6|8393.6|8405.6|8395.6|8402|8392|33
1613356800000|2021-02-15 02:40:00|8403.3|8393.3|8397.8|8387.8|8403.3|8393.3|8397.4|8387.4|47
1613357100000|2021-02-15 02:45:00|8398|8388|8399.1|8389.1|8400.6|8390.6|8397.8|8387.8|60
1613357400000|2021-02-15 02:50:00|8399|8389|8401.6|8391.6|8401.6|8391.6|8399|8389|24
1613357700000|2021-02-15 02:55:00|8402|8392|8404.3|8394.3|8404.3|8394.3|8401.5|8391.5|26
1613358000000|2021-02-15 03:00:00|8404.5|8394.5|8401.8|8391.8|8404.5|8394.5|8401.5|8391.5|37
1613358300000|2021-02-15 03:05:00|8402.3|8392.3|8402.9|8392.9|8402.9|8392.9|8401.5|8391.5|35
1613358600000|2021-02-15 03:10:00|8403.4|8393.4|8404.5|8394.5|8404.5|8394.5|8403.4|8393.4|21
1613358900000|2021-02-15 03:15:00|8404.6|8394.6|8405.9|8395.9|8406.4|8396.4|8404.3|8394.3|29
1613359200000|2021-02-15 03:20:00|8406|8396|8404.3|8394.3|8406.4|8396.4|8403.8|8393.8|38
1613359500000|2021-02-15 03:25:00|8404.5|8394.5|8403.6|8393.6|8405.5|8395.5|8402.9|8392.9|23
1613359800000|2021-02-15 03:30:00|8403.8|8393.8|8403.5|8393.5|8404.3|8394.3|8402.3|8392.3|39
1613360100000|2021-02-15 03:35:00|8403.6|8393.6|8403.8|8393.8|8404.9|8394.9|8402|8392|29
1613360400000|2021-02-15 03:40:00|8403.9|8393.9|8406|8396|8406.5|8396.5|8403.9|8393.9|24
1613360700000|2021-02-15 03:45:00|8406.3|8396.3|8405.4|8395.4|8406.6|8396.6|8403.9|8393.9|52
1613361000000|2021-02-15 03:50:00|8405.6|8395.6|8404|8394|8405.6|8395.6|8404|8394|32
1613361300000|2021-02-15 03:55:00|8404.3|8394.3|8404.3|8394.3|8404.5|8394.5|8403.8|8393.8|35
1613361600000|2021-02-15 04:00:00|8404|8394|8403.5|8393.5|8405.6|8395.6|8403.4|8393.4|53
1613361900000|2021-02-15 04:05:00|8403.4|8393.4|8403.3|8393.3|8404.6|8394.6|8402.3|8392.3|13
1613362200000|2021-02-15 04:10:00|8403.8|8393.8|8402|8392|8404.1|8394.1|8401.8|8391.8|22
1613362500000|2021-02-15 04:15:00|8402.3|8392.3|8401.4|8391.4|8402.8|8392.8|8401.1|8391.1|23
1613362800000|2021-02-15 04:20:00|8401.5|8391.5|8396.1|8386.1|8401.8|8391.8|8394.5|8384.5|60
1613363100000|2021-02-15 04:25:00|8396|8386|8391.6|8381.6|8396|8386|8391.5|8381.5|49
1613363400000|2021-02-15 04:30:00|8391|8381|8391.6|8381.6|8393.3|8383.3|8387.8|8377.8|51
1613363700000|2021-02-15 04:35:00|8391.9|8381.9|8393.4|8383.4|8393.9|8383.9|8391.8|8381.8|22
1613364000000|2021-02-15 04:40:00|8393|8383|8391.6|8381.6|8393|8383|8388.5|8378.5|32
1613364300000|2021-02-15 04:45:00|8391.5|8381.5|8391.5|8381.5|8391.5|8381.5|8388.1|8378.1|33
1613364600000|2021-02-15 04:50:00|8391.4|8381.4|8398.1|8388.1|8399.1|8389.1|8390.8|8380.8|47
1613364900000|2021-02-15 04:55:00|8398.4|8388.4|8404.5|8394.5|8405|8395|8398.4|8388.4|48
1613365200000|2021-02-15 05:00:00|8405|8395|8405.3|8395.3|8405.6|8395.6|8404.5|8394.5|23
1613365500000|2021-02-15 05:05:00|8405.6|8395.6|8402.3|8392.3|8405.9|8395.9|8400.8|8390.8|52
1613365800000|2021-02-15 05:10:00|8402|8392|8402.3|8392.3|8405.6|8395.6|8401.9|8391.9|47
1613366100000|2021-02-15 05:15:00|8401.9|8391.9|8403.3|8393.3|8403.5|8393.5|8401.9|8391.9|19
1613366400000|2021-02-15 05:20:00|8403.5|8393.5|8404|8394|8404.8|8394.8|8403|8393|42
1613366700000|2021-02-15 05:25:00|8403.8|8393.8|8404.1|8394.1|8404.5|8394.5|8402.8|8392.8|29
1613367000000|2021-02-15 05:30:00|8403.9|8393.9|8403|8393|8404.1|8394.1|8402|8392|34
1613367300000|2021-02-15 05:35:00|8402.8|8392.8|8400.4|8390.4|8403.9|8393.9|8399.8|8389.8|34
1613367600000|2021-02-15 05:40:00|8400.5|8390.5|8403.3|8393.3|8403.9|8393.9|8400.5|8390.5|24
1613367900000|2021-02-15 05:45:00|8403.6|8393.6|8403|8393|8403.6|8393.6|8402.3|8392.3|16
1613368200000|2021-02-15 05:50:00|8403.4|8393.4|8400.9|8390.9|8403.9|8393.9|8400.9|8390.9|28
1613368500000|2021-02-15 05:55:00|8401|8391|8402|8392|8402|8392|8400.1|8390.1|26
1613368800000|2021-02-15 06:00:00|8401.9|8391.9|8402|8392|8402.5|8392.5|8401|8391|40
1613369100000|2021-02-15 06:05:00|8401.8|8391.8|8401|8391|8401.8|8391.8|8400.8|8390.8|31
1613369400000|2021-02-15 06:10:00|8401.3|8391.3|8401.6|8391.6|8403.4|8393.4|8400.4|8390.4|51
1613369700000|2021-02-15 06:15:00|8401.9|8391.9|8401.5|8391.5|8403|8393|8400.6|8390.6|24
1613370000000|2021-02-15 06:20:00|8401.6|8391.6|8401.4|8391.4|8403.3|8393.3|8400.1|8390.1|27
1613370300000|2021-02-15 06:25:00|8400.9|8390.9|8399.1|8389.1|8400.9|8390.9|8398.5|8388.5|37
1613370600000|2021-02-15 06:30:00|8399.3|8389.3|8397.3|8387.3|8400.8|8390.8|8396.9|8386.9|33
1613370900000|2021-02-15 06:35:00|8397.1|8387.1|8400.3|8390.3|8400.9|8390.9|8397.1|8387.1|29
1613371200000|2021-02-15 06:40:00|8400.1|8390.1|8399.3|8389.3|8400.1|8390.1|8397.9|8387.9|19
1613371500000|2021-02-15 06:45:00|8399.1|8389.1|8397.4|8387.4|8399.3|8389.3|8397.4|8387.4|23
1613371800000|2021-02-15 06:50:00|8397.5|8387.5|8395.4|8385.4|8398.6|8388.6|8394.1|8384.1|40
1613372100000|2021-02-15 06:55:00|8395.3|8385.3|8397.1|8387.1|8397.5|8387.5|8395.3|8385.3|41
1613372400000|2021-02-15 07:00:00|8396.9|8386.9|8398.8|8388.8|8399.8|8389.8|8393.9|8383.9|74
1613372700000|2021-02-15 07:05:00|8398.6|8388.6|8396.5|8386.5|8398.6|8388.6|8396|8386|31
1613373000000|2021-02-15 07:10:00|8396.8|8386.8|8400|8390|8400.4|8390.4|8396.8|8386.8|41
1613373300000|2021-02-15 07:15:00|8399.8|8389.8|8400.5|8390.5|8401.5|8391.5|8398.6|8388.6|59
1613373600000|2021-02-15 07:20:00|8401.1|8391.1|8399.8|8389.8|8402.5|8392.5|8398.4|8388.4|29
1613373900000|2021-02-15 07:25:00|8399.6|8389.6|8398.9|8388.9|8400.6|8390.6|8398.5|8388.5|35
1613374200000|2021-02-15 07:30:00|8399|8389|8397.8|8387.8|8401.8|8391.8|8397.8|8387.8|59
1613374500000|2021-02-15 07:35:00|8397.9|8387.9|8393.8|8383.8|8399|8389|8392.4|8382.4|66
1613374800000|2021-02-15 07:40:00|8393.9|8383.9|8395.5|8385.5|8396.6|8386.6|8389.5|8379.5|44
1613375100000|2021-02-15 07:45:00|8395.8|8385.8|8401.9|8391.9|8402.3|8392.3|8395.1|8385.1|99
1613375400000|2021-02-15 07:50:00|8402|8392|8401.5|8391.5|8402.3|8392.3|8399.3|8389.3|78
1613375700000|2021-02-15 07:55:00|8401.8|8391.8|8403.4|8393.4|8404.6|8394.6|8399.9|8389.9|56
1613376000000|2021-02-15 08:00:00|8402.6|8392.6|8394.4|8384.4|8402.6|8392.6|8386.1|8376.1|308
1613376300000|2021-02-15 08:05:00|8394.6|8384.6|8397.1|8387.1|8400.6|8390.6|8392.4|8382.4|153
1613376600000|2021-02-15 08:10:00|8397.4|8387.4|8396.1|8386.1|8401.6|8391.6|8392.9|8382.9|163
1613376900000|2021-02-15 08:15:00|8396.4|8386.4|8392.1|8382.1|8399.6|8389.6|8392.1|8382.1|179
1613377200000|2021-02-15 08:20:00|8392.6|8382.6|8391.1|8381.1|8394.6|8384.6|8389.9|8379.9|164
1613377500000|2021-02-15 08:25:00|8391.4|8381.4|8382.9|8372.9|8391.6|8381.6|8381.6|8371.6|183
1613377800000|2021-02-15 08:30:00|8383.1|8373.1|8381.6|8371.6|8385.4|8375.4|8377.1|8367.1|215
1613378100000|2021-02-15 08:35:00|8381.9|8371.9|8377.4|8367.4|8382.4|8372.4|8375.9|8365.9|127
1613378400000|2021-02-15 08:40:00|8377.6|8367.6|8377.1|8367.1|8377.9|8367.9|8371.9|8361.9|139
1613378700000|2021-02-15 08:45:00|8377.6|8367.6|8373.4|8363.4|8379.1|8369.1|8370.6|8360.6|141
1613379000000|2021-02-15 08:50:00|8372.9|8362.9|8372.4|8362.4|8377.4|8367.4|8372.1|8362.1|97
1613379300000|2021-02-15 08:55:00|8372.6|8362.6|8370.9|8360.9|8373.9|8363.9|8370.9|8360.9|92
1613379600000|2021-02-15 09:00:00|8371.1|8361.1|8373.6|8363.6|8376.4|8366.4|8370.9|8360.9|120
1613379900000|2021-02-15 09:05:00|8373.9|8363.9|8377.6|8367.6|8379.1|8369.1|8373.1|8363.1|142
1613380200000|2021-02-15 09:10:00|8377.4|8367.4|8377.4|8367.4|8383.1|8373.1|8374.4|8364.4|136
1613380500000|2021-02-15 09:15:00|8377.6|8367.6|8377.9|8367.9|8379.6|8369.6|8374.1|8364.1|81
1613380800000|2021-02-15 09:20:00|8377.6|8367.6|8375.4|8365.4|8377.6|8367.6|8375.1|8365.1|68
1613381100000|2021-02-15 09:25:00|8376.1|8366.1|8378.4|8368.4|8378.6|8368.6|8374.6|8364.6|67
1613381400000|2021-02-15 09:30:00|8378.6|8368.6|8377.6|8367.6|8380.4|8370.4|8376.4|8366.4|77
1613381700000|2021-02-15 09:35:00|8378.1|8368.1|8377.9|8367.9|8378.6|8368.6|8377.1|8367.1|59
1613382000000|2021-02-15 09:40:00|8377.6|8367.6|8378.6|8368.6|8378.6|8368.6|8374.1|8364.1|66
1613382300000|2021-02-15 09:45:00|8378.4|8368.4|8373.1|8363.1|8378.6|8368.6|8372.9|8362.9|63
1613382600000|2021-02-15 09:50:00|8372.9|8362.9|8368.6|8358.6|8373.4|8363.4|8367.9|8357.9|67
1613382900000|2021-02-15 09:55:00|8368.4|8358.4|8363.6|8353.6|8368.4|8358.4|8363.4|8353.4|56
1613383200000|2021-02-15 10:00:00|8364.1|8354.1|8354.1|8344.1|8365.4|8355.4|8347.9|8337.9|187
1613383500000|2021-02-15 10:05:00|8353.9|8343.9|8348.6|8338.6|8356.6|8346.6|8347.4|8337.4|115
1613383800000|2021-02-15 10:10:00|8348.9|8338.9|8344.9|8334.9|8349.9|8339.9|8341.1|8331.1|99
1613384100000|2021-02-15 10:15:00|8345.4|8335.4|8350.4|8340.4|8351.4|8341.4|8344.6|8334.6|46
1613384400000|2021-02-15 10:20:00|8350.6|8340.6|8355.4|8345.4|8355.4|8345.4|8349.4|8339.4|80
1613384700000|2021-02-15 10:25:00|8355.1|8345.1|8352.6|8342.6|8355.1|8345.1|8350.9|8340.9|62
1613385000000|2021-02-15 10:30:00|8352.9|8342.9|8354.1|8344.1|8354.6|8344.6|8352.1|8342.1|41
1613385300000|2021-02-15 10:35:00|8354.4|8344.4|8355.1|8345.1|8359.1|8349.1|8354.4|8344.4|41
1613385600000|2021-02-15 10:40:00|8355.6|8345.6|8348.9|8338.9|8355.6|8345.6|8347.6|8337.6|61
1613385900000|2021-02-15 10:45:00|8349.1|8339.1|8344.6|8334.6|8349.1|8339.1|8344.4|8334.4|40
1613386200000|2021-02-15 10:50:00|8344.9|8334.9|8347.1|8337.1|8347.6|8337.6|8342.6|8332.6|106
1613386500000|2021-02-15 10:55:00|8346.9|8336.9|8345.4|8335.4|8350.1|8340.1|8345.4|8335.4|92
1613386800000|2021-02-15 11:00:00|8345.1|8335.1|8347.6|8337.6|8349.1|8339.1|8343.6|8333.6|90
1613387100000|2021-02-15 11:05:00|8347.9|8337.9|8349.4|8339.4|8349.6|8339.6|8346.6|8336.6|80
1613387400000|2021-02-15 11:10:00|8349.1|8339.1|8346.1|8336.1|8350.4|8340.4|8345.6|8335.6|62
1613387700000|2021-02-15 11:15:00|8345.9|8335.9|8348.9|8338.9|8348.9|8338.9|8345.4|8335.4|52
1613388000000|2021-02-15 11:20:00|8349.1|8339.1|8352.4|8342.4|8353.1|8343.1|8347.9|8337.9|64
1613388300000|2021-02-15 11:25:00|8352.1|8342.1|8353.9|8343.9|8353.9|8343.9|8346.9|8336.9|105
1613388600000|2021-02-15 11:30:00|8353.6|8343.6|8363.6|8353.6|8364.4|8354.4|8353.6|8343.6|81
1613388900000|2021-02-15 11:35:00|8363.4|8353.4|8368.6|8358.6|8370.4|8360.4|8363.4|8353.4|55
1613389200000|2021-02-15 11:40:00|8368.4|8358.4|8367.6|8357.6|8371.6|8361.6|8367.4|8357.4|82
1613389500000|2021-02-15 11:45:00|8367.9|8357.9|8372.9|8362.9|8373.1|8363.1|8367.1|8357.1|104
1613389800000|2021-02-15 11:50:00|8372.6|8362.6|8374.4|8364.4|8375.4|8365.4|8371.4|8361.4|59
1613390100000|2021-02-15 11:55:00|8374.6|8364.6|8377.1|8367.1|8378.6|8368.6|8374.4|8364.4|35
1613390400000|2021-02-15 12:00:00|8377.4|8367.4|8376.4|8366.4|8379.1|8369.1|8372.9|8362.9|56
1613390700000|2021-02-15 12:05:00|8375.9|8365.9|8380.4|8370.4|8381.4|8371.4|8373.9|8363.9|68
1613391000000|2021-02-15 12:10:00|8380.6|8370.6|8377.1|8367.1|8380.6|8370.6|8377.1|8367.1|87
1613391300000|2021-02-15 12:15:00|8377.4|8367.4|8384.1|8374.1|8384.1|8374.1|8377.4|8367.4|42
1613391600000|2021-02-15 12:20:00|8383.9|8373.9|8383.6|8373.6|8385.9|8375.9|8382.6|8372.6|33
1613391900000|2021-02-15 12:25:00|8383.4|8373.4|8382.1|8372.1|8386.1|8376.1|8381.6|8371.6|55
1613392200000|2021-02-15 12:30:00|8382.9|8372.9|8398.9|8388.9|8402.4|8392.4|8382.9|8372.9|259
1613392500000|2021-02-15 12:35:00|8399.1|8389.1|8392.4|8382.4|8399.6|8389.6|8392.4|8382.4|88
1613392800000|2021-02-15 12:40:00|8392.6|8382.6|8393.9|8383.9|8394.1|8384.1|8391.1|8381.1|46
1613393100000|2021-02-15 12:45:00|8393.4|8383.4|8392.1|8382.1|8395.4|8385.4|8391.9|8381.9|44
1613393400000|2021-02-15 12:50:00|8391.6|8381.6|8395.4|8385.4|8395.4|8385.4|8391.4|8381.4|31
1613393700000|2021-02-15 12:55:00|8395.6|8385.6|8395.1|8385.1|8395.9|8385.9|8393.4|8383.4|34
1613394000000|2021-02-15 13:00:00|8394.9|8384.9|8381.9|8371.9|8394.9|8384.9|8376.6|8366.6|149
1613394300000|2021-02-15 13:05:00|8382.4|8372.4|8384.1|8374.1|8388.6|8378.6|8382.4|8372.4|53
1613394600000|2021-02-15 13:10:00|8384.4|8374.4|8385.6|8375.6|8388.9|8378.9|8383.1|8373.1|55
1613394900000|2021-02-15 13:15:00|8385.9|8375.9|8382.6|8372.6|8385.9|8375.9|8380.4|8370.4|60
1613395200000|2021-02-15 13:20:00|8382.4|8372.4|8384.6|8374.6|8385.9|8375.9|8381.9|8371.9|45
1613395500000|2021-02-15 13:25:00|8384.4|8374.4|8379.1|8369.1|8384.4|8374.4|8376.1|8366.1|37
1613395800000|2021-02-15 13:30:00|8379.4|8369.4|8381.6|8371.6|8382.6|8372.6|8379.4|8369.4|61
1613396100000|2021-02-15 13:35:00|8381.4|8371.4|8375.4|8365.4|8381.6|8371.6|8375.4|8365.4|50
1613396400000|2021-02-15 13:40:00|8375.6|8365.6|8371.4|8361.4|8376.4|8366.4|8367.6|8357.6|61
1613396700000|2021-02-15 13:45:00|8371.6|8361.6|8379.6|8369.6|8380.4|8370.4|8371.6|8361.6|76
1613397000000|2021-02-15 13:50:00|8380.1|8370.1|8376.1|8366.1|8381.6|8371.6|8373.9|8363.9|66
1613397300000|2021-02-15 13:55:00|8376.4|8366.4|8377.4|8367.4|8380.1|8370.1|8376.1|8366.1|80
1613397600000|2021-02-15 14:00:00|8377.9|8367.9|8382.1|8372.1|8383.9|8373.9|8375.9|8365.9|82
1613397900000|2021-02-15 14:05:00|8382.4|8372.4|8379.9|8369.9|8382.4|8372.4|8375.4|8365.4|57
1613398200000|2021-02-15 14:10:00|8380.1|8370.1|8382.9|8372.9|8385.5|8375.5|8380.1|8370.1|43
1613398500000|2021-02-15 14:15:00|8383.4|8373.4|8379.4|8369.4|8383.9|8373.9|8378.9|8368.9|56
1613398800000|2021-02-15 14:20:00|8379.6|8369.6|8381.9|8371.9|8381.9|8371.9|8379.6|8369.6|43
1613399100000|2021-02-15 14:25:00|8382.6|8372.6|8383.4|8373.4|8385.6|8375.6|8382.1|8372.1|53
1613399400000|2021-02-15 14:30:00|8383.1|8373.1|8383.6|8373.6|8384.1|8374.1|8381.4|8371.4|58
1613399700000|2021-02-15 14:35:00|8383.9|8373.9|8392.4|8382.4|8392.9|8382.9|8382.6|8372.6|44
1613400000000|2021-02-15 14:40:00|8392.6|8382.6|8387.6|8377.6|8392.9|8382.9|8383.9|8373.9|75
1613400300000|2021-02-15 14:45:00|8387.9|8377.9|8389.1|8379.1|8391.6|8381.6|8383.9|8373.9|98
1613400600000|2021-02-15 14:50:00|8389.4|8379.4|8386.4|8376.4|8389.6|8379.6|8386.4|8376.4|66
1613400900000|2021-02-15 14:55:00|8385.9|8375.9|8382.1|8372.1|8385.9|8375.9|8381.6|8371.6|66
1613401200000|2021-02-15 15:00:00|8382.6|8372.6|8382.1|8372.1|8385.6|8375.6|8381.9|8371.9|91
1613401500000|2021-02-15 15:05:00|8382.4|8372.4|8385.1|8375.1|8385.4|8375.4|8377.4|8367.4|82
1613401800000|2021-02-15 15:10:00|8385.4|8375.4|8383.6|8373.6|8386.9|8376.9|8381.4|8371.4|82
1613402100000|2021-02-15 15:15:00|8383.9|8373.9|8381.4|8371.4|8383.9|8373.9|8379.3|8369.3|41
1613402400000|2021-02-15 15:20:00|8381.6|8371.6|8380.6|8370.6|8383.1|8373.1|8380.6|8370.6|27
1613402700000|2021-02-15 15:25:00|8381.1|8371.1|8378.6|8368.6|8382.4|8372.4|8378.4|8368.4|55
1613403000000|2021-02-15 15:30:00|8378.4|8368.4|8376.6|8366.6|8378.6|8368.6|8376.6|8366.6|22
1613403300000|2021-02-15 15:35:00|8376.9|8366.9|8379.9|8369.9|8379.9|8369.9|8376.6|8366.6|47
1613403600000|2021-02-15 15:40:00|8379.4|8369.4|8380.4|8370.4|8380.6|8370.6|8378.9|8368.9|27
1613403900000|2021-02-15 15:45:00|8380.6|8370.6|8379.4|8369.4|8380.6|8370.6|8378.9|8368.9|9
1613404200000|2021-02-15 15:50:00|8379.6|8369.6|8380.4|8370.4|8380.6|8370.6|8379.4|8369.4|24
1613404500000|2021-02-15 15:55:00|8380.6|8370.6|8393.1|8383.1|8396.1|8386.1|8380.6|8370.6|56
1613404800000|2021-02-15 16:00:00|8392.9|8382.9|8389.6|8379.6|8393.1|8383.1|8389.1|8379.1|54
1613405100000|2021-02-15 16:05:00|8389.9|8379.9|8389.9|8379.9|8391.6|8381.6|8386.9|8376.9|50
1613405400000|2021-02-15 16:10:00|8390.1|8380.1|8393.4|8383.4|8395.4|8385.4|8390.1|8380.1|54
1613405700000|2021-02-15 16:15:00|8392.9|8382.9|8394.4|8384.4|8394.9|8384.9|8391.9|8381.9|50
1613406000000|2021-02-15 16:20:00|8394.6|8384.6|8398.6|8388.6|8398.9|8388.9|8393.1|8383.1|53
1613406300000|2021-02-15 16:25:00|8398.4|8388.4|8399.9|8389.9|8399.9|8389.9|8396.6|8386.6|57
1613406600000|2021-02-15 16:30:00|8399.6|8389.6|8393.9|8383.9|8399.9|8389.9|8390.9|8380.9|76
1613406900000|2021-02-15 16:35:00|8393.6|8383.6|8399.6|8389.6|8399.6|8389.6|8391.6|8381.6|50
1613407200000|2021-02-15 16:40:00|8399.4|8389.4|8399.9|8389.9|8402.4|8392.4|8398.4|8388.4|54
1613407500000|2021-02-15 16:45:00|8400.1|8390.1|8397.9|8387.9|8400.6|8390.6|8397.4|8387.4|38
1613407800000|2021-02-15 16:50:00|8397.6|8387.6|8399.4|8389.4|8399.4|8389.4|8397.1|8387.1|30
1613408100000|2021-02-15 16:55:00|8399.6|8389.6|8399.1|8389.1|8401.1|8391.1|8398.6|8388.6|50
1613408400000|2021-02-15 17:00:00|8399.4|8389.4|8399.4|8389.4|8401.9|8391.9|8398.1|8388.1|30
1613408700000|2021-02-15 17:05:00|8399.1|8389.1|8399.1|8389.1|8399.6|8389.6|8396.9|8386.9|57
1613409000000|2021-02-15 17:10:00|8398.9|8388.9|8397.4|8387.4|8400.1|8390.1|8397.4|8387.4|24
1613409300000|2021-02-15 17:15:00|8397.6|8387.6|8400.1|8390.1|8400.4|8390.4|8397.6|8387.6|23
1613409600000|2021-02-15 17:20:00|8399.9|8389.9|8402.1|8392.1|8402.1|8392.1|8399.9|8389.9|8
1613409900000|2021-02-15 17:25:00|8401.9|8391.9|8404.1|8394.1|8404.6|8394.6|8401.9|8391.9|21
1613410200000|2021-02-15 17:30:00|8403.9|8393.9|8402.1|8392.1|8403.9|8393.9|8401.1|8391.1|23
1613410500000|2021-02-15 17:35:00|8402.4|8392.4|8402.6|8392.6|8403.1|8393.1|8402.1|8392.1|16
1613410800000|2021-02-15 17:40:00|8402.1|8392.1|8402.4|8392.4|8402.9|8392.9|8401.1|8391.1|15
1613411100000|2021-02-15 17:45:00|8402.6|8392.6|8402.6|8392.6|8403.9|8393.9|8400.9|8390.9|28
1613411400000|2021-02-15 17:50:00|8403.1|8393.1|8403.1|8393.1|8404.4|8394.4|8402.6|8392.6|65
1613411700000|2021-02-15 17:55:00|8403.4|8393.4|8404.4|8394.4|8404.4|8394.4|8402.5|8392.5|45
1613437200000|2021-02-16 01:00:00|8396|8386|8398.6|8388.6|8399.4|8389.4|8396|8386|19
1613437500000|2021-02-16 01:05:00|8398.4|8388.4|8398.1|8388.1|8398.4|8388.4|8395.3|8385.3|19
1613437800000|2021-02-16 01:10:00|8397.9|8387.9|8400.9|8390.9|8400.9|8390.9|8397.9|8387.9|11
1613438100000|2021-02-16 01:15:00|8400.6|8390.6|8405.4|8395.4|8405.4|8395.4|8399.8|8389.8|25
1613438400000|2021-02-16 01:20:00|8405.6|8395.6|8443.5|8433.5|8443.5|8433.5|8405.4|8395.4|120
1613438700000|2021-02-16 01:25:00|8443.4|8433.4|8432.6|8422.6|8443.4|8433.4|8430.1|8420.1|70
1613439000000|2021-02-16 01:30:00|8432.9|8422.9|8432.9|8422.9|8433.9|8423.9|8431|8421|74
1613439300000|2021-02-16 01:35:00|8432.4|8422.4|8428.1|8418.1|8432.4|8422.4|8423.3|8413.3|95
1613439600000|2021-02-16 01:40:00|8427.9|8417.9|8428.9|8418.9|8432.1|8422.1|8427|8417|92
1613439900000|2021-02-16 01:45:00|8429.1|8419.1|8426.9|8416.9|8432.1|8422.1|8425.3|8415.3|71
1613440200000|2021-02-16 01:50:00|8426.6|8416.6|8420.1|8410.1|8427.4|8417.4|8419.5|8409.5|69
1613440500000|2021-02-16 01:55:00|8419.9|8409.9|8419.6|8409.6|8422.8|8412.8|8418.1|8408.1|65
1613440800000|2021-02-16 02:00:00|8419.9|8409.9|8418.1|8408.1|8423.3|8413.3|8418.1|8408.1|49
1613441100000|2021-02-16 02:05:00|8418.3|8408.3|8419.1|8409.1|8422|8412|8418|8408|35
1613441400000|2021-02-16 02:10:00|8418.9|8408.9|8419.1|8409.1|8419.6|8409.6|8417.9|8407.9|34
1613441700000|2021-02-16 02:15:00|8418.9|8408.9|8419.3|8409.3|8419.4|8409.4|8417.6|8407.6|45
1613442000000|2021-02-16 02:20:00|8419.4|8409.4|8426.1|8416.1|8426.4|8416.4|8419.4|8409.4|49
1613442300000|2021-02-16 02:25:00|8426.4|8416.4|8423.5|8413.5|8426.6|8416.6|8422.5|8412.5|45
1613442600000|2021-02-16 02:30:00|8423.8|8413.8|8423.6|8413.6|8424.4|8414.4|8422.1|8412.1|52
1613442900000|2021-02-16 02:35:00|8423.4|8413.4|8419.5|8409.5|8423.6|8413.6|8419.5|8409.5|24
1613443200000|2021-02-16 02:40:00|8419.3|8409.3|8420.9|8410.9|8421.6|8411.6|8419.3|8409.3|29
1613443500000|2021-02-16 02:45:00|8420.8|8410.8|8421.9|8411.9|8423|8413|8420.1|8410.1|28
1613443800000|2021-02-16 02:50:00|8421.8|8411.8|8417.4|8407.4|8421.9|8411.9|8416.9|8406.9|40
1613444100000|2021-02-16 02:55:00|8417.1|8407.1|8418.8|8408.8|8420.9|8410.9|8416.6|8406.6|29
1613444400000|2021-02-16 03:00:00|8419|8409|8418.5|8408.5|8419.5|8409.5|8417.5|8407.5|48
1613444700000|2021-02-16 03:05:00|8418.3|8408.3|8418|8408|8420.1|8410.1|8418|8408|19
1613445000000|2021-02-16 03:10:00|8418.1|8408.1|8423.6|8413.6|8423.6|8413.6|8418|8408|39
1613445300000|2021-02-16 03:15:00|8423.3|8413.3|8425.3|8415.3|8425.5|8415.5|8422.8|8412.8|41
1613445600000|2021-02-16 03:20:00|8425.5|8415.5|8424.3|8414.3|8425.9|8415.9|8424|8414|12
1613445900000|2021-02-16 03:25:00|8424.4|8414.4|8424.3|8414.3|8425.8|8415.8|8424|8414|49
1613446200000|2021-02-16 03:30:00|8424|8414|8422.5|8412.5|8426.5|8416.5|8421.5|8411.5|70
1613446500000|2021-02-16 03:35:00|8422.6|8412.6|8426.3|8416.3|8426.9|8416.9|8420.8|8410.8|112
1613446800000|2021-02-16 03:40:00|8426|8416|8425.6|8415.6|8426.5|8416.5|8424.3|8414.3|61
1613447100000|2021-02-16 03:45:00|8425.8|8415.8|8424.5|8414.5|8427.1|8417.1|8422.5|8412.5|89
1613447400000|2021-02-16 03:50:00|8424.3|8414.3|8425.5|8415.5|8426.3|8416.3|8421.9|8411.9|103
1613447700000|2021-02-16 03:55:00|8425.9|8415.9|8426|8416|8426.9|8416.9|8424.6|8414.6|74
1613448000000|2021-02-16 04:00:00|8426.3|8416.3|8428.3|8418.3|8428.3|8418.3|8423.6|8413.6|93
1613448300000|2021-02-16 04:05:00|8428|8418|8425.3|8415.3|8428.8|8418.8|8423.6|8413.6|56
1613448600000|2021-02-16 04:10:00|8425.5|8415.5|8427|8417|8428.3|8418.3|8424.8|8414.8|53
1613448900000|2021-02-16 04:15:00|8427.3|8417.3|8426.1|8416.1|8428.5|8418.5|8426|8416|50
1613449200000|2021-02-16 04:20:00|8426|8416|8427.1|8417.1|8428.3|8418.3|8425.9|8415.9|35
1613449500000|2021-02-16 04:25:00|8426.9|8416.9|8427.3|8417.3|8427.6|8417.6|8425.6|8415.6|20
1613449800000|2021-02-16 04:30:00|8427.4|8417.4|8426.9|8416.9|8428|8418|8426.8|8416.8|22
1613450100000|2021-02-16 04:35:00|8426.4|8416.4|8426.4|8416.4|8426.8|8416.8|8425.6|8415.6|19
1613450400000|2021-02-16 04:40:00|8426|8416|8426.4|8416.4|8426.4|8416.4|8424.1|8414.1|20
1613450700000|2021-02-16 04:45:00|8425.9|8415.9|8426.4|8416.4|8427.1|8417.1|8424.9|8414.9|41
1613451000000|2021-02-16 04:50:00|8426.3|8416.3|8426.6|8416.6|8427.6|8417.6|8425|8415|19
1613451300000|2021-02-16 04:55:00|8426.1|8416.1|8425|8415|8426.6|8416.6|8424.4|8414.4|57
1613451600000|2021-02-16 05:00:00|8425.4|8415.4|8425.8|8415.8|8426.8|8416.8|8423.9|8413.9|64
1613451900000|2021-02-16 05:05:00|8425.3|8415.3|8421|8411|8425.3|8415.3|8419.9|8409.9|38
1613452200000|2021-02-16 05:10:00|8420.8|8410.8|8409.5|8399.5|8420.8|8410.8|8409.1|8399.1|55
1613452500000|2021-02-16 05:15:00|8409.3|8399.3|8391|8381|8409.3|8399.3|8388.6|8378.6|131
1613452800000|2021-02-16 05:20:00|8390.8|8380.8|8395.5|8385.5|8397.1|8387.1|8389.5|8379.5|84
1613453100000|2021-02-16 05:25:00|8395.3|8385.3|8395.9|8385.9|8396.9|8386.9|8392.1|8382.1|85
1613453400000|2021-02-16 05:30:00|8395.8|8385.8|8392.4|8382.4|8396.6|8386.6|8390.4|8380.4|110
1613453700000|2021-02-16 05:35:00|8392.5|8382.5|8365.8|8355.8|8394.4|8384.4|8360.6|8350.6|231
1613454000000|2021-02-16 05:40:00|8366.1|8356.1|8371.6|8361.6|8374.3|8364.3|8355.4|8345.4|241
1613454300000|2021-02-16 05:45:00|8371.4|8361.4|8376.3|8366.3|8376.3|8366.3|8367.4|8357.4|191
1613454600000|2021-02-16 05:50:00|8376.9|8366.9|8376.5|8366.5|8379.5|8369.5|8373.6|8363.6|133
1613454900000|2021-02-16 05:55:00|8376.8|8366.8|8378.8|8368.8|8380.8|8370.8|8375|8365|122
1613455200000|2021-02-16 06:00:00|8378.5|8368.5|8376.9|8366.9|8379.9|8369.9|8370.9|8360.9|124
1613455500000|2021-02-16 06:05:00|8377|8367|8376.9|8366.9|8378.8|8368.8|8375.4|8365.4|71
1613455800000|2021-02-16 06:10:00|8377.1|8367.1|8377.4|8367.4|8378.9|8368.9|8375.5|8365.5|98
1613456100000|2021-02-16 06:15:00|8377.8|8367.8|8379.1|8369.1|8379.4|8369.4|8377.5|8367.5|91
1613456400000|2021-02-16 06:20:00|8378.9|8368.9|8383.5|8373.5|8383.8|8373.8|8378.9|8368.9|62
1613456700000|2021-02-16 06:25:00|8383.3|8373.3|8383.5|8373.5|8384.3|8374.3|8382.3|8372.3|29
1613457000000|2021-02-16 06:30:00|8383.6|8373.6|8385.9|8375.9|8389.3|8379.3|8383.6|8373.6|63
1613457300000|2021-02-16 06:35:00|8386|8376|8385.4|8375.4|8387.3|8377.3|8383.6|8373.6|39
1613457600000|2021-02-16 06:40:00|8385.6|8375.6|8384.4|8374.4|8386.8|8376.8|8382.9|8372.9|53
1613457900000|2021-02-16 06:45:00|8384.6|8374.6|8387.3|8377.3|8388|8378|8381.4|8371.4|67
1613458200000|2021-02-16 06:50:00|8387.5|8377.5|8384.1|8374.1|8387.6|8377.6|8383.3|8373.3|51
1613458500000|2021-02-16 06:55:00|8384|8374|8383|8373|8384|8374|8377.4|8367.4|73
1613458800000|2021-02-16 07:00:00|8383.1|8373.1|8388.9|8378.9|8391.3|8381.3|8382.8|8372.8|126
1613459100000|2021-02-16 07:05:00|8388.5|8378.5|8390.4|8380.4|8390.4|8380.4|8387.4|8377.4|87
1613459400000|2021-02-16 07:10:00|8390.5|8380.5|8392.1|8382.1|8395.8|8385.8|8389.9|8379.9|85
1613459700000|2021-02-16 07:15:00|8391.6|8381.6|8395.9|8385.9|8396.9|8386.9|8388.9|8378.9|113
1613460000000|2021-02-16 07:20:00|8396.1|8386.1|8391.5|8381.5|8398.3|8388.3|8389|8379|129
1613460300000|2021-02-16 07:25:00|8391.3|8381.3|8392.8|8382.8|8393.5|8383.5|8389.3|8379.3|83
1613460600000|2021-02-16 07:30:00|8392.9|8382.9|8390.8|8380.8|8394.8|8384.8|8388.4|8378.4|146
1613460900000|2021-02-16 07:35:00|8391|8381|8393.1|8383.1|8394.1|8384.1|8390.6|8380.6|51
1613461200000|2021-02-16 07:40:00|8392.9|8382.9|8392|8382|8393.8|8383.8|8390.8|8380.8|43
1613461500000|2021-02-16 07:45:00|8392.4|8382.4|8391.3|8381.3|8393.9|8383.9|8388.1|8378.1|95
1613461800000|2021-02-16 07:50:00|8391.4|8381.4|8393.4|8383.4|8394.4|8384.4|8391.1|8381.1|42
1613462100000|2021-02-16 07:55:00|8393.6|8383.6|8387.6|8377.6|8393.6|8383.6|8384.9|8374.9|121
1613462400000|2021-02-16 08:00:00|8387.9|8377.9|8388.1|8378.1|8396.9|8386.9|8384.6|8374.6|303
1613462700000|2021-02-16 08:05:00|8387.9|8377.9|8390.4|8380.4|8397.4|8387.4|8387.4|8377.4|251
1613463000000|2021-02-16 08:10:00|8390.6|8380.6|8391.4|8381.4|8396.6|8386.6|8386.9|8376.9|228
1613463300000|2021-02-16 08:15:00|8391.1|8381.1|8376.9|8366.9|8391.4|8381.4|8375.4|8365.4|261
1613463600000|2021-02-16 08:20:00|8376.4|8366.4|8368.6|8358.6|8377.4|8367.4|8367.9|8357.9|234
1613463900000|2021-02-16 08:25:00|8367.1|8357.1|8385.6|8375.6|8386.1|8376.1|8367.1|8357.1|168
1613464200000|2021-02-16 08:30:00|8385.4|8375.4|8395.6|8385.6|8397.1|8387.1|8385.1|8375.1|178
1613464500000|2021-02-16 08:35:00|8395.4|8385.4|8405.6|8395.6|8406.1|8396.1|8395.4|8385.4|217
1613464800000|2021-02-16 08:40:00|8405.9|8395.9|8410.4|8400.4|8411.9|8401.9|8402.9|8392.9|160
1613465100000|2021-02-16 08:45:00|8410.9|8400.9|8412.1|8402.1|8414.1|8404.1|8408.6|8398.6|141
1613465400000|2021-02-16 08:50:00|8412.4|8402.4|8418.6|8408.6|8418.6|8408.6|8412.1|8402.1|125
1613465700000|2021-02-16 08:55:00|8418.4|8408.4|8426.4|8416.4|8428.1|8418.1|8415.9|8405.9|141
1613466000000|2021-02-16 09:00:00|8426.1|8416.1|8414.1|8404.1|8426.1|8416.1|8412.4|8402.4|126
1613466300000|2021-02-16 09:05:00|8413.9|8403.9|8419.6|8409.6|8423.1|8413.1|8413.9|8403.9|61
1613466600000|2021-02-16 09:10:00|8419.4|8409.4|8417.4|8407.4|8422.1|8412.1|8416.6|8406.6|119
1613466900000|2021-02-16 09:15:00|8417.6|8407.6|8408.6|8398.6|8419.9|8409.9|8408.1|8398.1|112
1613467200000|2021-02-16 09:20:00|8408.4|8398.4|8399.4|8389.4|8408.4|8398.4|8395.9|8385.9|193
1613467500000|2021-02-16 09:25:00|8399.6|8389.6|8403.9|8393.9|8404.9|8394.9|8397.4|8387.4|84
1613467800000|2021-02-16 09:30:00|8403.6|8393.6|8403.9|8393.9|8409.9|8399.9|8403.1|8393.1|139
1613468100000|2021-02-16 09:35:00|8404.1|8394.1|8407.9|8397.9|8407.9|8397.9|8400.1|8390.1|165
1613468400000|2021-02-16 09:40:00|8407.6|8397.6|8412.6|8402.6|8413.1|8403.1|8405.4|8395.4|145
1613468700000|2021-02-16 09:45:00|8412.9|8402.9|8415.9|8405.9|8416.6|8406.6|8411.4|8401.4|171
1613469000000|2021-02-16 09:50:00|8416.1|8406.1|8414.4|8404.4|8418.1|8408.1|8411.9|8401.9|169
1613469300000|2021-02-16 09:55:00|8414.1|8404.1|8417.9|8407.9|8418.1|8408.1|8411.6|8401.6|61
1613469600000|2021-02-16 10:00:00|8418.1|8408.1|8420.1|8410.1|8422.6|8412.6|8417.9|8407.9|88
1613469900000|2021-02-16 10:05:00|8420.6|8410.6|8419.4|8409.4|8421.4|8411.4|8415.4|8405.4|133
1613470200000|2021-02-16 10:10:00|8419.6|8409.6|8417.6|8407.6|8420.1|8410.1|8415.1|8405.1|132
1613470500000|2021-02-16 10:15:00|8417.9|8407.9|8415.1|8405.1|8419.9|8409.9|8414.6|8404.6|90
1613470800000|2021-02-16 10:20:00|8414.9|8404.9|8410.6|8400.6|8415.9|8405.9|8410.4|8400.4|102
1613471100000|2021-02-16 10:25:00|8410.9|8400.9|8412.9|8402.9|8413.4|8403.4|8409.9|8399.9|95
1613471400000|2021-02-16 10:30:00|8413.1|8403.1|8416.9|8406.9|8419.4|8409.4|8410.6|8400.6|100
1613471700000|2021-02-16 10:35:00|8417.1|8407.1|8416.4|8406.4|8417.4|8407.4|8412.6|8402.6|68
1613472000000|2021-02-16 10:40:00|8415.9|8405.9|8421.6|8411.6|8423.9|8413.9|8415.1|8405.1|104
1613472300000|2021-02-16 10:45:00|8421.9|8411.9|8422.9|8412.9|8424.6|8414.6|8421.9|8411.9|91
1613472600000|2021-02-16 10:50:00|8422.6|8412.6|8419.4|8409.4|8423.4|8413.4|8418.4|8408.4|100
1613472900000|2021-02-16 10:55:00|8419.6|8409.6|8412.1|8402.1|8419.9|8409.9|8412.1|8402.1|81
1613473200000|2021-02-16 11:00:00|8411.6|8401.6|8407.9|8397.9|8414.1|8404.1|8403.4|8393.4|194
1613473500000|2021-02-16 11:05:00|8407.6|8397.6|8400.9|8390.9|8407.6|8397.6|8396.1|8386.1|161
1613473800000|2021-02-16 11:10:00|8400.6|8390.6|8404.1|8394.1|8404.6|8394.6|8399.6|8389.6|133
1613474100000|2021-02-16 11:15:00|8403.9|8393.9|8405.4|8395.4|8405.6|8395.6|8401.4|8391.4|97
1613474400000|2021-02-16 11:20:00|8405.1|8395.1|8414.6|8404.6|8416.1|8406.1|8404.9|8394.9|125
1613474700000|2021-02-16 11:25:00|8414.9|8404.9|8422.1|8412.1|8422.9|8412.9|8414.9|8404.9|92
1613475000000|2021-02-16 11:30:00|8422.4|8412.4|8424.1|8414.1|8424.1|8414.1|8421.4|8411.4|93
1613475300000|2021-02-16 11:35:00|8423.6|8413.6|8426.4|8416.4|8426.4|8416.4|8421.1|8411.1|93
1613475600000|2021-02-16 11:40:00|8426.6|8416.6|8431.9|8421.9|8432.4|8422.4|8425.6|8415.6|138
1613475900000|2021-02-16 11:45:00|8431.6|8421.6|8426.4|8416.4|8431.9|8421.9|8426.1|8416.1|80
1613476200000|2021-02-16 11:50:00|8426.1|8416.1|8427.6|8417.6|8431.6|8421.6|8426.1|8416.1|141
1613476500000|2021-02-16 11:55:00|8427.9|8417.9|8427.1|8417.1|8427.9|8417.9|8426.4|8416.4|83
1613476800000|2021-02-16 12:00:00|8426.9|8416.9|8421.6|8411.6|8426.9|8416.9|8420.1|8410.1|191
1613477100000|2021-02-16 12:05:00|8421.9|8411.9|8430.1|8420.1|8434.9|8424.9|8421.9|8411.9|164
1613477400000|2021-02-16 12:10:00|8429.9|8419.9|8430.4|8420.4|8432.9|8422.9|8428.1|8418.1|154
1613477700000|2021-02-16 12:15:00|8430.1|8420.1|8432.1|8422.1|8432.4|8422.4|8428.9|8418.9|93
1613478000000|2021-02-16 12:20:00|8432.4|8422.4|8432.4|8422.4|8433.4|8423.4|8431.4|8421.4|67
1613478300000|2021-02-16 12:25:00|8432.1|8422.1|8426.6|8416.6|8432.6|8422.6|8424.4|8414.4|167
1613478600000|2021-02-16 12:30:00|8426.9|8416.9|8426.4|8416.4|8427.6|8417.6|8417.6|8407.6|291
1613478900000|2021-02-16 12:35:00|8426.9|8416.9|8432.4|8422.4|8432.6|8422.6|8426.4|8416.4|155
1613479200000|2021-02-16 12:40:00|8432.1|8422.1|8431.6|8421.6|8433.1|8423.1|8429.4|8419.4|139
1613479500000|2021-02-16 12:45:00|8432.4|8422.4|8433.4|8423.4|8433.6|8423.6|8427.4|8417.4|167
1613479800000|2021-02-16 12:50:00|8433.1|8423.1|8432.1|8422.1|8435.9|8425.9|8430.1|8420.1|172
1613480100000|2021-02-16 12:55:00|8431.9|8421.9|8429.1|8419.1|8433.9|8423.9|8428.6|8418.6|165
1613480400000|2021-02-16 13:00:00|8429.4|8419.4|8428.4|8418.4|8432.6|8422.6|8426.6|8416.6|206
1613480700000|2021-02-16 13:05:00|8428.1|8418.1|8431.9|8421.9|8432.9|8422.9|8427.4|8417.4|211
1613481000000|2021-02-16 13:10:00|8432.1|8422.1|8422.9|8412.9|8432.1|8422.1|8416.9|8406.9|262
1613481300000|2021-02-16 13:15:00|8423.1|8413.1|8426.4|8416.4|8430.6|8420.6|8422.9|8412.9|117
1613481600000|2021-02-16 13:20:00|8426.1|8416.1|8420.4|8410.4|8427.4|8417.4|8420.4|8410.4|236
1613481900000|2021-02-16 13:25:00|8420.1|8410.1|8408.6|8398.6|8422.6|8412.6|8408.6|8398.6|234
1613482200000|2021-02-16 13:30:00|8408.4|8398.4|8389.9|8379.9|8410.9|8400.9|8386.4|8376.4|330
1613482500000|2021-02-16 13:35:00|8389.6|8379.6|8391.4|8381.4|8395.4|8385.4|8386.6|8376.6|318
1613482800000|2021-02-16 13:40:00|8391.6|8381.6|8396.1|8386.1|8398.1|8388.1|8386.1|8376.1|335
1613483100000|2021-02-16 13:45:00|8395.9|8385.9|8409.6|8399.6|8411.1|8401.1|8394.4|8384.4|295
1613483400000|2021-02-16 13:50:00|8409.4|8399.4|8415.6|8405.6|8418.6|8408.6|8406.9|8396.9|219
1613483700000|2021-02-16 13:55:00|8415.9|8405.9|8398.4|8388.4|8416.4|8406.4|8392.4|8382.4|302
1613484000000|2021-02-16 14:00:00|8397.6|8387.6|8385.4|8375.4|8397.9|8387.9|8377.6|8367.6|419
1613484300000|2021-02-16 14:05:00|8385.1|8375.1|8398.6|8388.6|8398.6|8388.6|8380.6|8370.6|263
1613484600000|2021-02-16 14:10:00|8398.9|8388.9|8391.6|8381.6|8398.9|8388.9|8383.9|8373.9|240
1613484900000|2021-02-16 14:15:00|8392.1|8382.1|8378.9|8368.9|8395.4|8385.4|8376.1|8366.1|328
1613485200000|2021-02-16 14:20:00|8379.4|8369.4|8380.4|8370.4|8380.4|8370.4|8363.9|8353.9|236
1613485500000|2021-02-16 14:25:00|8380.9|8370.9|8383.6|8373.6|8387.6|8377.6|8374.1|8364.1|238
1613485800000|2021-02-16 14:30:00|8384.1|8374.1|8394.4|8384.4|8395.4|8385.4|8380.4|8370.4|406
1613486100000|2021-02-16 14:35:00|8394.1|8384.1|8375.9|8365.9|8396.1|8386.1|8374.1|8364.1|395
1613486400000|2021-02-16 14:40:00|8375.6|8365.6|8389.6|8379.6|8393.6|8383.6|8373.6|8363.6|281
1613486700000|2021-02-16 14:45:00|8388.9|8378.9|8377.6|8367.6|8389.6|8379.6|8376.4|8366.4|212
1613487000000|2021-02-16 14:50:00|8377.9|8367.9|8380.1|8370.1|8381.4|8371.4|8368.6|8358.6|295
1613487300000|2021-02-16 14:55:00|8380.6|8370.6|8381.9|8371.9|8387.6|8377.6|8380.6|8370.6|338
1613487600000|2021-02-16 15:00:00|8382.4|8372.4|8390.4|8380.4|8393.9|8383.9|8380.9|8370.9|393
1613487900000|2021-02-16 15:05:00|8389.9|8379.9|8394.1|8384.1|8398.6|8388.6|8387.9|8377.9|375
1613488200000|2021-02-16 15:10:00|8393.9|8383.9|8396.1|8386.1|8398.9|8388.9|8387.6|8377.6|366
1613488500000|2021-02-16 15:15:00|8396.4|8386.4|8400.1|8390.1|8402.4|8392.4|8389.6|8379.6|274
1613488800000|2021-02-16 15:20:00|8400.4|8390.4|8405.1|8395.1|8408.6|8398.6|8395.9|8385.9|246
1613489100000|2021-02-16 15:25:00|8405.4|8395.4|8412.1|8402.1|8413.6|8403.6|8404.6|8394.6|214
1613489400000|2021-02-16 15:30:00|8412.4|8402.4|8420.1|8410.1|8422.1|8412.1|8409.6|8399.6|159
1613489700000|2021-02-16 15:35:00|8420.4|8410.4|8415.4|8405.4|8424.1|8414.1|8413.1|8403.1|188
1613490000000|2021-02-16 15:40:00|8415.6|8405.6|8411.1|8401.1|8419.6|8409.6|8408.9|8398.9|244
1613490300000|2021-02-16 15:45:00|8412.4|8402.4|8407.1|8397.1|8416.1|8406.1|8404.6|8394.6|161
1613490600000|2021-02-16 15:50:00|8407.4|8397.4|8404.9|8394.9|8410.6|8400.6|8402.6|8392.6|180
1613490900000|2021-02-16 15:55:00|8405.1|8395.1|8417.9|8407.9|8421.4|8411.4|8404.6|8394.6|238
1613491200000|2021-02-16 16:00:00|8417.6|8407.6|8420.6|8410.6|8425.9|8415.9|8414.4|8404.4|173
1613491500000|2021-02-16 16:05:00|8420.4|8410.4|8411.4|8401.4|8420.4|8410.4|8411.4|8401.4|207
1613491800000|2021-02-16 16:10:00|8411.6|8401.6|8412.6|8402.6|8416.1|8406.1|8411.6|8401.6|204
1613492100000|2021-02-16 16:15:00|8410.9|8400.9|8405.1|8395.1|8413.9|8403.9|8403.9|8393.9|200
1613492400000|2021-02-16 16:20:00|8405.6|8395.6|8405.6|8395.6|8411.4|8401.4|8405.1|8395.1|262
1613492700000|2021-02-16 16:25:00|8406.1|8396.1|8408.9|8398.9|8410.6|8400.6|8399.1|8389.1|226
1613493000000|2021-02-16 16:30:00|8408.6|8398.6|8414.1|8404.1|8414.4|8404.4|8399.6|8389.6|284
1613493300000|2021-02-16 16:35:00|8413.9|8403.9|8417.4|8407.4|8421.6|8411.6|8413.9|8403.9|174
1613493600000|2021-02-16 16:40:00|8417.6|8407.6|8405.9|8395.9|8417.9|8407.9|8404.4|8394.4|112
1613493900000|2021-02-16 16:45:00|8406.1|8396.1|8409.4|8399.4|8416.1|8406.1|8403.4|8393.4|218
1613494200000|2021-02-16 16:50:00|8408.9|8398.9|8408.9|8398.9|8413.1|8403.1|8398.6|8388.6|197
1613494500000|2021-02-16 16:55:00|8409.4|8399.4|8412.1|8402.1|8421.1|8411.1|8407.9|8397.9|261
1613494800000|2021-02-16 17:00:00|8412.4|8402.4|8417.9|8407.9|8419.4|8409.4|8409.9|8399.9|175
1613495100000|2021-02-16 17:05:00|8417.4|8407.4|8404.1|8394.1|8417.9|8407.9|8404.1|8394.1|193
1613495400000|2021-02-16 17:10:00|8404.6|8394.6|8413.4|8403.4|8417.9|8407.9|8403.1|8393.1|221
1613495700000|2021-02-16 17:15:00|8413.6|8403.6|8412.9|8402.9|8414.4|8404.4|8407.4|8397.4|194
1613496000000|2021-02-16 17:20:00|8413.1|8403.1|8415.6|8405.6|8418.6|8408.6|8412.9|8402.9|186
1613496300000|2021-02-16 17:25:00|8415.4|8405.4|8420.4|8410.4|8420.6|8410.6|8413.9|8403.9|138
1613496600000|2021-02-16 17:30:00|8419.9|8409.9|8418.4|8408.4|8421.9|8411.9|8417.9|8407.9|162
1613496900000|2021-02-16 17:35:00|8418.1|8408.1|8409.9|8399.9|8418.4|8408.4|8409.9|8399.9|131
1613497200000|2021-02-16 17:40:00|8409.6|8399.6|8411.4|8401.4|8414.1|8404.1|8409.6|8399.6|163
1613497500000|2021-02-16 17:45:00|8411.1|8401.1|8415.9|8405.9|8420.1|8410.1|8411.1|8401.1|143
1613497800000|2021-02-16 17:50:00|8415.6|8405.6|8420.4|8410.4|8421.9|8411.9|8414.4|8404.4|99
1613498100000|2021-02-16 17:55:00|8420.9|8410.9|8424.5|8414.5|8426.4|8416.4|8418.6|8408.6|133
1613523600000|2021-02-17 01:00:00|8408.4|8398.4|8404.3|8394.3|8411.3|8401.3|8404.3|8394.3|36
1613523900000|2021-02-17 01:05:00|8404.8|8394.8|8406.3|8396.3|8408.4|8398.4|8401.1|8391.1|92
1613524200000|2021-02-17 01:10:00|8406.5|8396.5|8410.6|8400.6|8411|8401|8403.8|8393.8|58
1613524500000|2021-02-17 01:15:00|8411|8401|8414.3|8404.3|8415.3|8405.3|8410.8|8400.8|106
1613524800000|2021-02-17 01:20:00|8414.1|8404.1|8408|8398|8414.1|8404.1|8406.3|8396.3|75
1613525100000|2021-02-17 01:25:00|8408.3|8398.3|8411|8401|8412.1|8402.1|8408.3|8398.3|55
1613525400000|2021-02-17 01:30:00|8411.1|8401.1|8415.1|8405.1|8416.1|8406.1|8407.6|8397.6|97
1613525700000|2021-02-17 01:35:00|8415.3|8405.3|8417.1|8407.1|8418.3|8408.3|8414.6|8404.6|82
1613526000000|2021-02-17 01:40:00|8417.3|8407.3|8418.9|8408.9|8420.1|8410.1|8415.5|8405.5|70
1613526300000|2021-02-17 01:45:00|8418.6|8408.6|8417.1|8407.1|8418.6|8408.6|8414.5|8404.5|49
1613526600000|2021-02-17 01:50:00|8416.9|8406.9|8418.4|8408.4|8420.3|8410.3|8415.1|8405.1|91
1613526900000|2021-02-17 01:55:00|8417.3|8407.3|8421.4|8411.4|8423.4|8413.4|8417.3|8407.3|52
1613527200000|2021-02-17 02:00:00|8421.3|8411.3|8416.9|8406.9|8421.3|8411.3|8416.4|8406.4|66
1613527500000|2021-02-17 02:05:00|8418.5|8408.5|8422.9|8412.9|8424.1|8414.1|8418.5|8408.5|70
1613527800000|2021-02-17 02:10:00|8422.6|8412.6|8422.6|8412.6|8423.4|8413.4|8421.6|8411.6|36
1613528100000|2021-02-17 02:15:00|8423.1|8413.1|8428.8|8418.8|8429|8419|8423.1|8413.1|52
1613528400000|2021-02-17 02:20:00|8428.5|8418.5|8428.1|8418.1|8431.5|8421.5|8426.6|8416.6|87
1613528700000|2021-02-17 02:25:00|8428.3|8418.3|8423.3|8413.3|8428.3|8418.3|8423.1|8413.1|72
1613529000000|2021-02-17 02:30:00|8423.5|8413.5|8432|8422|8432|8422|8422|8412|57
1613529300000|2021-02-17 02:35:00|8432.5|8422.5|8429|8419|8433.5|8423.5|8428.8|8418.8|72
1613529600000|2021-02-17 02:40:00|8428.9|8418.9|8430.6|8420.6|8431.4|8421.4|8427.9|8417.9|72
1613529900000|2021-02-17 02:45:00|8431.1|8421.1|8433.8|8423.8|8434.8|8424.8|8430.3|8420.3|87
1613530200000|2021-02-17 02:50:00|8434|8424|8430.4|8420.4|8437.8|8427.8|8430|8420|83
1613530500000|2021-02-17 02:55:00|8430|8420|8430.9|8420.9|8432.3|8422.3|8426.6|8416.6|84
1613530800000|2021-02-17 03:00:00|8431.3|8421.3|8432.5|8422.5|8432.6|8422.6|8431.3|8421.3|56
1613531100000|2021-02-17 03:05:00|8432.4|8422.4|8434.5|8424.5|8435.5|8425.5|8432.4|8422.4|25
1613531400000|2021-02-17 03:10:00|8434.8|8424.8|8433.8|8423.8|8434.8|8424.8|8433.8|8423.8|22
1613531700000|2021-02-17 03:15:00|8433.5|8423.5|8431.4|8421.4|8433.5|8423.5|8431.1|8421.1|20
1613532000000|2021-02-17 03:20:00|8431.3|8421.3|8427.3|8417.3|8431.6|8421.6|8426.8|8416.8|32
1613532300000|2021-02-17 03:25:00|8427.5|8417.5|8424.1|8414.1|8427.5|8417.5|8423.9|8413.9|41
1613532600000|2021-02-17 03:30:00|8424.5|8414.5|8425.4|8415.4|8426.1|8416.1|8424.5|8414.5|50
1613532900000|2021-02-17 03:35:00|8425.5|8415.5|8421.8|8411.8|8425.5|8415.5|8420.9|8410.9|53
1613533200000|2021-02-17 03:40:00|8422.1|8412.1|8423.3|8413.3|8427.5|8417.5|8422.1|8412.1|61
1613533500000|2021-02-17 03:45:00|8423.4|8413.4|8424.4|8414.4|8426.6|8416.6|8423.4|8413.4|50
1613533800000|2021-02-17 03:50:00|8424.3|8414.3|8421.9|8411.9|8424.3|8414.3|8419|8409|78
1613534100000|2021-02-17 03:55:00|8421.4|8411.4|8419|8409|8421.8|8411.8|8418.9|8408.9|31
1613534400000|2021-02-17 04:00:00|8418.9|8408.9|8414.5|8404.5|8419|8409|8414.5|8404.5|31
1613534700000|2021-02-17 04:05:00|8414|8404|8421.4|8411.4|8422|8412|8413.1|8403.1|67
1613535000000|2021-02-17 04:10:00|8421.3|8411.3|8425|8415|8426.4|8416.4|8421.3|8411.3|83
1613535300000|2021-02-17 04:15:00|8424.5|8414.5|8423.8|8413.8|8426|8416|8422.5|8412.5|32
1613535600000|2021-02-17 04:20:00|8424|8414|8420.9|8410.9|8424.3|8414.3|8419.8|8409.8|39
1613535900000|2021-02-17 04:25:00|8421.1|8411.1|8422.1|8412.1|8422.8|8412.8|8421|8411|25
1613536200000|2021-02-17 04:30:00|8422|8412|8418.6|8408.6|8422|8412|8418.6|8408.6|21
1613536500000|2021-02-17 04:35:00|8418.9|8408.9|8417.5|8407.5|8419.4|8409.4|8416.8|8406.8|24
1613536800000|2021-02-17 04:40:00|8417.3|8407.3|8419.9|8409.9|8421.4|8411.4|8414.5|8404.5|41
1613537100000|2021-02-17 04:45:00|8420|8410|8419.4|8409.4|8420.9|8410.9|8418.6|8408.6|38
1613537400000|2021-02-17 04:50:00|8419.5|8409.5|8421.3|8411.3|8422.5|8412.5|8419.1|8409.1|44
1613537700000|2021-02-17 04:55:00|8421|8411|8416.5|8406.5|8421|8411|8416.5|8406.5|17
1613538000000|2021-02-17 05:00:00|8416.6|8406.6|8424.8|8414.8|8425.1|8415.1|8416.6|8406.6|73
1613538300000|2021-02-17 05:05:00|8424.6|8414.6|8422|8412|8426.6|8416.6|8421|8411|47
1613538600000|2021-02-17 05:10:00|8421.3|8411.3|8419.1|8409.1|8422.1|8412.1|8418.9|8408.9|36
1613538900000|2021-02-17 05:15:00|8418.9|8408.9|8422|8412|8422.3|8412.3|8418.3|8408.3|38
1613539200000|2021-02-17 05:20:00|8422.1|8412.1|8416.9|8406.9|8426.8|8416.8|8416.9|8406.9|49
1613539500000|2021-02-17 05:25:00|8416.6|8406.6|8419.1|8409.1|8423.4|8413.4|8416|8406|93
1613539800000|2021-02-17 05:30:00|8419.9|8409.9|8423.1|8413.1|8425.3|8415.3|8417.5|8407.5|103
1613540100000|2021-02-17 05:35:00|8423.3|8413.3|8418.8|8408.8|8423.8|8413.8|8418.1|8408.1|96
1613540400000|2021-02-17 05:40:00|8418.4|8408.4|8416.3|8406.3|8418.8|8408.8|8415.3|8405.3|77
1613540700000|2021-02-17 05:45:00|8416|8406|8418.4|8408.4|8418.4|8408.4|8413.5|8403.5|54
1613541000000|2021-02-17 05:50:00|8418.1|8408.1|8418.1|8408.1|8418.6|8408.6|8416.3|8406.3|61
1613541300000|2021-02-17 05:55:00|8417.6|8407.6|8413|8403|8418.4|8408.4|8411.9|8401.9|59
1613541600000|2021-02-17 06:00:00|8412.9|8402.9|8411.3|8401.3|8415|8405|8409.9|8399.9|114
1613541900000|2021-02-17 06:05:00|8411.6|8401.6|8407.1|8397.1|8412.4|8402.4|8406.6|8396.6|94
1613542200000|2021-02-17 06:10:00|8407.4|8397.4|8409.8|8399.8|8410.3|8400.3|8407.1|8397.1|44
1613542500000|2021-02-17 06:15:00|8409.9|8399.9|8402.9|8392.9|8410.5|8400.5|8402.5|8392.5|77
1613542800000|2021-02-17 06:20:00|8403.4|8393.4|8402.1|8392.1|8405.1|8395.1|8400.3|8390.3|78
1613543100000|2021-02-17 06:25:00|8401.8|8391.8|8401.5|8391.5|8402.8|8392.8|8398.3|8388.3|58
1613543400000|2021-02-17 06:30:00|8401.6|8391.6|8406.3|8396.3|8408.6|8398.6|8401.6|8391.6|90
1613543700000|2021-02-17 06:35:00|8406.4|8396.4|8407.4|8397.4|8407.5|8397.5|8405|8395|39
1613544000000|2021-02-17 06:40:00|8407.1|8397.1|8411.3|8401.3|8411.6|8401.6|8405.1|8395.1|52
1613544300000|2021-02-17 06:45:00|8410.8|8400.8|8413.8|8403.8|8415.4|8405.4|8410.8|8400.8|40
1613544600000|2021-02-17 06:50:00|8413.4|8403.4|8413.5|8403.5|8413.6|8403.6|8411.5|8401.5|34
1613544900000|2021-02-17 06:55:00|8413.3|8403.3|8411.9|8401.9|8413.3|8403.3|8410.3|8400.3|34
1613545200000|2021-02-17 07:00:00|8412.3|8402.3|8413.1|8403.1|8413.9|8403.9|8411.3|8401.3|62
1613545500000|2021-02-17 07:05:00|8413.6|8403.6|8407.9|8397.9|8416.9|8406.9|8404.8|8394.8|49
1613545800000|2021-02-17 07:10:00|8408|8398|8409.6|8399.6|8412.8|8402.8|8407.9|8397.9|78
1613546100000|2021-02-17 07:15:00|8409.4|8399.4|8402.6|8392.6|8410|8400|8402.6|8392.6|84
1613546400000|2021-02-17 07:20:00|8402.8|8392.8|8400|8390|8407.3|8397.3|8398.6|8388.6|91
1613546700000|2021-02-17 07:25:00|8401|8391|8396.4|8386.4|8401.4|8391.4|8396.3|8386.3|54
1613547000000|2021-02-17 07:30:00|8396.6|8386.6|8391.5|8381.5|8397.4|8387.4|8388.8|8378.8|93
1613547300000|2021-02-17 07:35:00|8391.8|8381.8|8390.4|8380.4|8393.5|8383.5|8389.5|8379.5|91
1613547600000|2021-02-17 07:40:00|8389.5|8379.5|8390|8380|8391.6|8381.6|8385|8375|92
1613547900000|2021-02-17 07:45:00|8389.9|8379.9|8393.1|8383.1|8393.1|8383.1|8388.4|8378.4|86
1613548200000|2021-02-17 07:50:00|8392.5|8382.5|8394.5|8384.5|8397|8387|8391.4|8381.4|90
1613548500000|2021-02-17 07:55:00|8393.8|8383.8|8392.1|8382.1|8395.6|8385.6|8390|8380|83
1613548800000|2021-02-17 08:00:00|8392.4|8382.4|8386.6|8376.6|8398.4|8388.4|8385.6|8375.6|330
1613549100000|2021-02-17 08:05:00|8386.4|8376.4|8389.1|8379.1|8390.4|8380.4|8381.4|8371.4|277
1613549400000|2021-02-17 08:10:00|8389.6|8379.6|8389.9|8379.9|8395.1|8385.1|8386.9|8376.9|242
1613549700000|2021-02-17 08:15:00|8389.6|8379.6|8393.4|8383.4|8396.1|8386.1|8388.6|8378.6|159
1613550000000|2021-02-17 08:20:00|8393.1|8383.1|8398.6|8388.6|8399.1|8389.1|8391.1|8381.1|163
1613550300000|2021-02-17 08:25:00|8398.9|8388.9|8395.6|8385.6|8400.9|8390.9|8395.6|8385.6|121
1613550600000|2021-02-17 08:30:00|8395.9|8385.9|8401.6|8391.6|8401.6|8391.6|8395.6|8385.6|169
1613550900000|2021-02-17 08:35:00|8401.4|8391.4|8400.4|8390.4|8401.6|8391.6|8397.6|8387.6|185
1613551200000|2021-02-17 08:40:00|8400.6|8390.6|8397.9|8387.9|8401.9|8391.9|8397.1|8387.1|115
1613551500000|2021-02-17 08:45:00|8398.1|8388.1|8395.9|8385.9|8401.1|8391.1|8393.1|8383.1|115
1613551800000|2021-02-17 08:50:00|8396.1|8386.1|8397.4|8387.4|8398.4|8388.4|8386.4|8376.4|183
1613552100000|2021-02-17 08:55:00|8395.1|8385.1|8398.4|8388.4|8402.1|8392.1|8394.9|8384.9|118
1613552400000|2021-02-17 09:00:00|8398.6|8388.6|8384.9|8374.9|8398.9|8388.9|8381.4|8371.4|186
1613552700000|2021-02-17 09:05:00|8384.6|8374.6|8378.6|8368.6|8385.1|8375.1|8377.4|8367.4|169
1613553000000|2021-02-17 09:10:00|8378.4|8368.4|8366.1|8356.1|8378.4|8368.4|8362.1|8352.1|245
1613553300000|2021-02-17 09:15:00|8365.9|8355.9|8362.9|8352.9|8365.9|8355.9|8357.6|8347.6|249
1613553600000|2021-02-17 09:20:00|8362.6|8352.6|8370.4|8360.4|8370.6|8360.6|8362.1|8352.1|139
1613553900000|2021-02-17 09:25:00|8370.6|8360.6|8372.4|8362.4|8372.4|8362.4|8367.1|8357.1|107
1613554200000|2021-02-17 09:30:00|8372.1|8362.1|8373.6|8363.6|8373.6|8363.6|8367.6|8357.6|98
1613554500000|2021-02-17 09:35:00|8373.9|8363.9|8365.4|8355.4|8376.6|8366.6|8365.1|8355.1|140
1613554800000|2021-02-17 09:40:00|8365.1|8355.1|8372.1|8362.1|8372.4|8362.4|8363.1|8353.1|153
1613555100000|2021-02-17 09:45:00|8371.9|8361.9|8365.6|8355.6|8371.9|8361.9|8364.4|8354.4|131
1613555400000|2021-02-17 09:50:00|8365.9|8355.9|8375.1|8365.1|8376.4|8366.4|8364.4|8354.4|160
1613555700000|2021-02-17 09:55:00|8374.9|8364.9|8377.1|8367.1|8377.6|8367.6|8371.4|8361.4|129
1613556000000|2021-02-17 10:00:00|8376.9|8366.9|8385.4|8375.4|8385.9|8375.9|8375.6|8365.6|200
1613556300000|2021-02-17 10:05:00|8385.1|8375.1|8378.1|8368.1|8385.9|8375.9|8374.1|8364.1|141
1613556600000|2021-02-17 10:10:00|8378.9|8368.9|8380.1|8370.1|8381.6|8371.6|8375.6|8365.6|92
1613556900000|2021-02-17 10:15:00|8380.6|8370.6|8376.6|8366.6|8380.6|8370.6|8375.6|8365.6|105
1613557200000|2021-02-17 10:20:00|8376.4|8366.4|8379.9|8369.9|8380.4|8370.4|8375.9|8365.9|62
1613557500000|2021-02-17 10:25:00|8379.4|8369.4|8376.1|8366.1|8380.1|8370.1|8375.6|8365.6|76
1613557800000|2021-02-17 10:30:00|8375.9|8365.9|8379.9|8369.9|8382.4|8372.4|8375.9|8365.9|102
1613558100000|2021-02-17 10:35:00|8380.1|8370.1|8380.6|8370.6|8385.1|8375.1|8378.9|8368.9|88
1613558400000|2021-02-17 10:40:00|8380.4|8370.4|8379.6|8369.6|8381.4|8371.4|8377.6|8367.6|84
1613558700000|2021-02-17 10:45:00|8379.9|8369.9|8377.4|8367.4|8381.1|8371.1|8372.1|8362.1|75
1613559000000|2021-02-17 10:50:00|8377.1|8367.1|8378.9|8368.9|8380.4|8370.4|8377.1|8367.1|47
1613559300000|2021-02-17 10:55:00|8379.1|8369.1|8382.1|8372.1|8383.4|8373.4|8375.9|8365.9|93
1613559600000|2021-02-17 11:00:00|8382.6|8372.6|8382.9|8372.9|8386.6|8376.6|8382.4|8372.4|90
1613559900000|2021-02-17 11:05:00|8382.6|8372.6|8383.4|8373.4|8385.6|8375.6|8379.9|8369.9|106
1613560200000|2021-02-17 11:10:00|8383.6|8373.6|8391.6|8381.6|8392.1|8382.1|8383.6|8373.6|94
1613560500000|2021-02-17 11:15:00|8391.9|8381.9|8391.4|8381.4|8396.1|8386.1|8391.4|8381.4|67
1613560800000|2021-02-17 11:20:00|8390.9|8380.9|8392.9|8382.9|8395.4|8385.4|8388.9|8378.9|69
1613561100000|2021-02-17 11:25:00|8393.1|8383.1|8391.6|8381.6|8396.6|8386.6|8391.6|8381.6|80
1613561400000|2021-02-17 11:30:00|8391.9|8381.9|8393.6|8383.6|8395.9|8385.9|8391.6|8381.6|59
1613561700000|2021-02-17 11:35:00|8393.9|8383.9|8401.6|8391.6|8402.1|8392.1|8393.9|8383.9|58
1613562000000|2021-02-17 11:40:00|8401.4|8391.4|8400.4|8390.4|8401.4|8391.4|8394.6|8384.6|69
1613562300000|2021-02-17 11:45:00|8400.6|8390.6|8399.4|8389.4|8403.4|8393.4|8397.9|8387.9|97
1613562600000|2021-02-17 11:50:00|8399.6|8389.6|8397.1|8387.1|8402.1|8392.1|8397.1|8387.1|100
1613562900000|2021-02-17 11:55:00|8397.4|8387.4|8401.1|8391.1|8402.4|8392.4|8397.4|8387.4|61
1613563200000|2021-02-17 12:00:00|8400.4|8390.4|8400.1|8390.1|8402.6|8392.6|8395.6|8385.6|104
1613563500000|2021-02-17 12:05:00|8399.9|8389.9|8392.6|8382.6|8402.9|8392.9|8392.4|8382.4|107
1613563800000|2021-02-17 12:10:00|8392.4|8382.4|8396.1|8386.1|8397.1|8387.1|8391.1|8381.1|92
1613564100000|2021-02-17 12:15:00|8396.4|8386.4|8395.9|8385.9|8400.6|8390.6|8393.1|8383.1|97
1613564400000|2021-02-17 12:20:00|8395.6|8385.6|8396.1|8386.1|8399.4|8389.4|8395.4|8385.4|71
1613564700000|2021-02-17 12:25:00|8399.6|8389.6|8402.6|8392.6|8402.6|8392.6|8397.6|8387.6|88
1613565000000|2021-02-17 12:30:00|8402.4|8392.4|8404.9|8394.9|8410.1|8400.1|8400.4|8390.4|254
1613565300000|2021-02-17 12:35:00|8404.6|8394.6|8411.4|8401.4|8413.6|8403.6|8404.6|8394.6|198
1613565600000|2021-02-17 12:40:00|8411.6|8401.6|8407.1|8397.1|8413.6|8403.6|8404.6|8394.6|106
1613565900000|2021-02-17 12:45:00|8407.4|8397.4|8405.4|8395.4|8407.9|8397.9|8402.4|8392.4|132
1613566200000|2021-02-17 12:50:00|8406.4|8396.4|8404.1|8394.1|8406.6|8396.6|8402.6|8392.6|106
1613566500000|2021-02-17 12:55:00|8404.4|8394.4|8412.1|8402.1|8413.4|8403.4|8402.1|8392.1|156
1613566800000|2021-02-17 13:00:00|8411.9|8401.9|8398.4|8388.4|8413.4|8403.4|8396.1|8386.1|169
1613567100000|2021-02-17 13:05:00|8398.6|8388.6|8400.4|8390.4|8404.9|8394.9|8397.9|8387.9|160
1613567400000|2021-02-17 13:10:00|8400.1|8390.1|8399.6|8389.6|8404.4|8394.4|8396.6|8386.6|198
1613567700000|2021-02-17 13:15:00|8400.1|8390.1|8392.9|8382.9|8400.6|8390.6|8392.1|8382.1|144
1613568000000|2021-02-17 13:20:00|8392.6|8382.6|8401.9|8391.9|8401.9|8391.9|8392.4|8382.4|223
1613568300000|2021-02-17 13:25:00|8401.6|8391.6|8399.1|8389.1|8401.9|8391.9|8397.1|8387.1|86
1613568600000|2021-02-17 13:30:00|8399.4|8389.4|8415.1|8405.1|8415.1|8405.1|8392.4|8382.4|242
1613568900000|2021-02-17 13:35:00|8415.4|8405.4|8412.9|8402.9|8416.4|8406.4|8404.1|8394.1|256
1613569200000|2021-02-17 13:40:00|8413.4|8403.4|8412.1|8402.1|8416.4|8406.4|8411.4|8401.4|243
1613569500000|2021-02-17 13:45:00|8412.4|8402.4|8397.6|8387.6|8412.4|8402.4|8388.1|8378.1|270
1613569800000|2021-02-17 13:50:00|8397.4|8387.4|8402.1|8392.1|8405.4|8395.4|8391.1|8381.1|252
1613570100000|2021-02-17 13:55:00|8401.9|8391.9|8394.6|8384.6|8407.6|8397.6|8393.9|8383.9|244
1613570400000|2021-02-17 14:00:00|8395.4|8385.4|8395.6|8385.6|8407.9|8397.9|8390.6|8380.6|278
1613570700000|2021-02-17 14:05:00|8395.1|8385.1|8384.1|8374.1|8395.4|8385.4|8381.6|8371.6|276
1613571000000|2021-02-17 14:10:00|8383.9|8373.9|8372.9|8362.9|8387.6|8377.6|8368.4|8358.4|269
1613571300000|2021-02-17 14:15:00|8372.1|8362.1|8368.6|8358.6|8381.4|8371.4|8366.6|8356.6|306
1613571600000|2021-02-17 14:20:00|8369.6|8359.6|8366.9|8356.9|8369.6|8359.6|8360.6|8350.6|246
1613571900000|2021-02-17 14:25:00|8366.6|8356.6|8371.1|8361.1|8375.4|8365.4|8365.9|8355.9|222
1613572200000|2021-02-17 14:30:00|8370.9|8360.9|8365.6|8355.6|8376.9|8366.9|8351.6|8341.6|485
1613572500000|2021-02-17 14:35:00|8364.9|8354.9|8364.9|8354.9|8374.6|8364.6|8355.9|8345.9|436
1613572800000|2021-02-17 14:40:00|8364.6|8354.6|8377.1|8367.1|8386.9|8376.9|8356.6|8346.6|353
1613573100000|2021-02-17 14:45:00|8376.9|8366.9|8388.9|8378.9|8391.4|8381.4|8375.9|8365.9|248
1613573400000|2021-02-17 14:50:00|8389.1|8379.1|8391.4|8381.4|8397.1|8387.1|8388.6|8378.6|277
1613573700000|2021-02-17 14:55:00|8391.6|8381.6|8390.4|8380.4|8393.1|8383.1|8387.4|8377.4|181
1613574000000|2021-02-17 15:00:00|8390.6|8380.6|8380.1|8370.1|8392.4|8382.4|8379.1|8369.1|293
1613574300000|2021-02-17 15:05:00|8380.6|8370.6|8384.4|8374.4|8384.4|8374.4|8373.1|8363.1|357
1613574600000|2021-02-17 15:10:00|8383.9|8373.9|8371.1|8361.1|8385.6|8375.6|8370.9|8360.9|283
1613574900000|2021-02-17 15:15:00|8370.9|8360.9|8367.1|8357.1|8370.9|8360.9|8363.4|8353.4|374
1613575200000|2021-02-17 15:20:00|8366.9|8356.9|8356.9|8346.9|8371.9|8361.9|8354.6|8344.6|395
1613575500000|2021-02-17 15:25:00|8357.1|8347.1|8368.4|8358.4|8370.1|8360.1|8354.4|8344.4|395
1613575800000|2021-02-17 15:30:00|8368.1|8358.1|8371.9|8361.9|8372.9|8362.9|8360.1|8350.1|337
1613576100000|2021-02-17 15:35:00|8372.1|8362.1|8374.4|8364.4|8374.6|8364.6|8369.4|8359.4|238
1613576400000|2021-02-17 15:40:00|8374.1|8364.1|8376.1|8366.1|8379.6|8369.6|8369.6|8359.6|228
1613576700000|2021-02-17 15:45:00|8376.9|8366.9|8386.9|8376.9|8386.9|8376.9|8371.6|8361.6|177
1613577000000|2021-02-17 15:50:00|8386.6|8376.6|8374.9|8364.9|8386.6|8376.6|8374.1|8364.1|178
1613577300000|2021-02-17 15:55:00|8375.1|8365.1|8384.9|8374.9|8388.4|8378.4|8374.9|8364.9|172
1613577600000|2021-02-17 16:00:00|8384.6|8374.6|8384.1|8374.1|8386.6|8376.6|8382.6|8372.6|183
1613577900000|2021-02-17 16:05:00|8384.4|8374.4|8385.9|8375.9|8390.1|8380.1|8380.4|8370.4|170
1613578200000|2021-02-17 16:10:00|8386.1|8376.1|8380.4|8370.4|8386.9|8376.9|8378.1|8368.1|173
1613578500000|2021-02-17 16:15:00|8380.1|8370.1|8374.9|8364.9|8383.1|8373.1|8372.6|8362.6|286
1613578800000|2021-02-17 16:20:00|8374.4|8364.4|8391.1|8381.1|8391.6|8381.6|8373.9|8363.9|271
1613579100000|2021-02-17 16:25:00|8390.9|8380.9|8402.6|8392.6|8405.6|8395.6|8388.4|8378.4|232
1613579400000|2021-02-17 16:30:00|8403.1|8393.1|8394.1|8384.1|8404.4|8394.4|8390|8380|178
1613579700000|2021-02-17 16:35:00|8394.6|8384.6|8401.1|8391.1|8401.4|8391.4|8392.9|8382.9|107
1613580000000|2021-02-17 16:40:00|8400.9|8390.9|8396.4|8386.4|8404.1|8394.1|8395.6|8385.6|183
1613580300000|2021-02-17 16:45:00|8396.9|8386.9|8396.9|8386.9|8399.6|8389.6|8391.6|8381.6|182
1613580600000|2021-02-17 16:50:00|8396.6|8386.6|8405.6|8395.6|8406.1|8396.1|8392.6|8382.6|191
1613580900000|2021-02-17 16:55:00|8405.9|8395.9|8396.1|8386.1|8405.9|8395.9|8394.4|8384.4|104
1613581200000|2021-02-17 17:00:00|8396.4|8386.4|8394.9|8384.9|8398.1|8388.1|8392.4|8382.4|78
1613581500000|2021-02-17 17:05:00|8395.1|8385.1|8398.6|8388.6|8399.4|8389.4|8394.6|8384.6|74
1613581800000|2021-02-17 17:10:00|8398.9|8388.9|8397.9|8387.9|8400.6|8390.6|8397.4|8387.4|75
1613582100000|2021-02-17 17:15:00|8398.1|8388.1|8397.9|8387.9|8401.6|8391.6|8397.6|8387.6|83
1613582400000|2021-02-17 17:20:00|8397.6|8387.6|8401.1|8391.1|8401.9|8391.9|8397.4|8387.4|125
1613582700000|2021-02-17 17:25:00|8402.4|8392.4|8406.6|8396.6|8406.6|8396.6|8400.4|8390.4|92
1613583000000|2021-02-17 17:30:00|8406.1|8396.1|8403.6|8393.6|8409.4|8399.4|8402.1|8392.1|142
1613583300000|2021-02-17 17:35:00|8403.4|8393.4|8405.6|8395.6|8407.1|8397.1|8403.4|8393.4|66
1613583600000|2021-02-17 17:40:00|8405.9|8395.9|8410.9|8400.9|8411.1|8401.1|8403.6|8393.6|61
1613583900000|2021-02-17 17:45:00|8411.1|8401.1|8411.9|8401.9|8413.9|8403.9|8409.6|8399.6|57
1613584200000|2021-02-17 17:50:00|8412.1|8402.1|8403.6|8393.6|8412.1|8402.1|8403.4|8393.4|146
1613584500000|2021-02-17 17:55:00|8403.4|8393.4|8411.3|8401.3|8413.1|8403.1|8402.6|8392.6|146
1613610000000|2021-02-18 01:00:00|8460.6|8450.6|8498.5|8488.5|8499.9|8489.9|8457.3|8447.3|344
1613610300000|2021-02-18 01:05:00|8498.8|8488.8|8507.8|8497.8|8520.8|8510.8|8497.1|8487.1|536
1613610600000|2021-02-18 01:10:00|8507.3|8497.3|8511.9|8501.9|8516.1|8506.1|8478.5|8468.5|532
1613610900000|2021-02-18 01:15:00|8511.1|8501.1|8502.4|8492.4|8517|8507|8501.3|8491.3|399
1613611200000|2021-02-18 01:20:00|8502.3|8492.3|8517.4|8507.4|8519.6|8509.6|8500.6|8490.6|338
1613611500000|2021-02-18 01:25:00|8517.6|8507.6|8541.9|8531.9|8558.9|8548.9|8511.6|8501.6|327
1613611800000|2021-02-18 01:30:00|8541.4|8531.4|8521.6|8511.6|8542.6|8532.6|8520.8|8510.8|456
1613612100000|2021-02-18 01:35:00|8521.5|8511.5|8515.9|8505.9|8525.1|8515.1|8508.1|8498.1|408
1613612400000|2021-02-18 01:40:00|8516.1|8506.1|8531.4|8521.4|8535.3|8525.3|8514.8|8504.8|279
1613612700000|2021-02-18 01:45:00|8531.1|8521.1|8532.5|8522.5|8541|8531|8525.8|8515.8|327
1613613000000|2021-02-18 01:50:00|8532.8|8522.8|8531.9|8521.9|8536.9|8526.9|8525.8|8515.8|242
1613613300000|2021-02-18 01:55:00|8531.6|8521.6|8552.8|8542.8|8552.8|8542.8|8529.9|8519.9|302
1613613600000|2021-02-18 02:00:00|8553|8543|8562|8552|8569|8559|8547|8537|415
1613613900000|2021-02-18 02:05:00|8561.8|8551.8|8560.1|8550.1|8562|8552|8551|8541|330
1613614200000|2021-02-18 02:10:00|8560|8550|8550.1|8540.1|8564.4|8554.4|8549.5|8539.5|305
1613614500000|2021-02-18 02:15:00|8549.6|8539.6|8549.9|8539.9|8549.9|8539.9|8541|8531|186
1613614800000|2021-02-18 02:20:00|8549.8|8539.8|8551.9|8541.9|8555.1|8545.1|8548.1|8538.1|148
1613615100000|2021-02-18 02:25:00|8551.6|8541.6|8550.5|8540.5|8551.6|8541.6|8547.8|8537.8|132
1613615400000|2021-02-18 02:30:00|8550.3|8540.3|8550.5|8540.5|8555.3|8545.3|8548.5|8538.5|304
1613615700000|2021-02-18 02:35:00|8550.8|8540.8|8540.6|8530.6|8552.8|8542.8|8540.6|8530.6|192
1613616000000|2021-02-18 02:40:00|8540.5|8530.5|8548.4|8538.4|8549.9|8539.9|8537.6|8527.6|232
1613616300000|2021-02-18 02:45:00|8548.8|8538.8|8551.6|8541.6|8552.9|8542.9|8547.4|8537.4|152
1613616600000|2021-02-18 02:50:00|8551.4|8541.4|8560.1|8550.1|8564.6|8554.6|8549.4|8539.4|238
1613616900000|2021-02-18 02:55:00|8560.4|8550.4|8558.3|8548.3|8563.5|8553.5|8555.6|8545.6|178
1613617200000|2021-02-18 03:00:00|8558.5|8548.5|8554.9|8544.9|8561|8551|8553.1|8543.1|149
1613617500000|2021-02-18 03:05:00|8555.3|8545.3|8556.6|8546.6|8560.3|8550.3|8553.8|8543.8|135
1613617800000|2021-02-18 03:10:00|8556.4|8546.4|8549.8|8539.8|8556.4|8546.4|8549.8|8539.8|101
1613618100000|2021-02-18 03:15:00|8550|8540|8553.5|8543.5|8555.6|8545.6|8550|8540|172
1613618400000|2021-02-18 03:20:00|8553.8|8543.8|8553.6|8543.6|8555.3|8545.3|8552.1|8542.1|101
1613618700000|2021-02-18 03:25:00|8553.8|8543.8|8553.9|8543.9|8555|8545|8544|8534|245
1613619000000|2021-02-18 03:30:00|8553.8|8543.8|8550.9|8540.9|8553.8|8543.8|8546.4|8536.4|66
1613619300000|2021-02-18 03:35:00|8551|8541|8556|8546|8557.5|8547.5|8551|8541|95
1613619600000|2021-02-18 03:40:00|8555.6|8545.6|8557.5|8547.5|8557.8|8547.8|8552.8|8542.8|72
1613619900000|2021-02-18 03:45:00|8557.8|8547.8|8556|8546|8559.8|8549.8|8555.3|8545.3|102
1613620200000|2021-02-18 03:50:00|8555.8|8545.8|8556.1|8546.1|8558.1|8548.1|8554.6|8544.6|71
1613620500000|2021-02-18 03:55:00|8556|8546|8556.4|8546.4|8556.8|8546.8|8554.4|8544.4|58
1613620800000|2021-02-18 04:00:00|8556.1|8546.1|8556.3|8546.3|8557.5|8547.5|8555.1|8545.1|42
1613621100000|2021-02-18 04:05:00|8556.5|8546.5|8556.5|8546.5|8557.8|8547.8|8556.4|8546.4|33
1613621400000|2021-02-18 04:10:00|8556.9|8546.9|8559|8549|8559.5|8549.5|8556.3|8546.3|37
1613621700000|2021-02-18 04:15:00|8558.9|8548.9|8560|8550|8563.3|8553.3|8558.4|8548.4|62
1613622000000|2021-02-18 04:20:00|8560.3|8550.3|8567.3|8557.3|8568.9|8558.9|8560.3|8550.3|52
1613622300000|2021-02-18 04:25:00|8566.8|8556.8|8567.1|8557.1|8567.1|8557.1|8563.1|8553.1|42
1613622600000|2021-02-18 04:30:00|8566.9|8556.9|8565.3|8555.3|8568.1|8558.1|8565.1|8555.1|34
1613622900000|2021-02-18 04:35:00|8565.1|8555.1|8566.5|8556.5|8566.9|8556.9|8563.4|8553.4|42
1613623200000|2021-02-18 04:40:00|8566.8|8556.8|8567.3|8557.3|8568.8|8558.8|8566.6|8556.6|36
1613623500000|2021-02-18 04:45:00|8567.4|8557.4|8567|8557|8569.1|8559.1|8567|8557|44
1613623800000|2021-02-18 04:50:00|8567.1|8557.1|8567.5|8557.5|8567.9|8557.9|8566|8556|41
1613624100000|2021-02-18 04:55:00|8567.3|8557.3|8568|8558|8568.6|8558.6|8566.8|8556.8|57
1613624400000|2021-02-18 05:00:00|8567.8|8557.8|8569.9|8559.9|8571|8561|8564.6|8554.6|115
1613624700000|2021-02-18 05:05:00|8570.3|8560.3|8569.3|8559.3|8570.3|8560.3|8565.5|8555.5|94
1613625000000|2021-02-18 05:10:00|8569.5|8559.5|8569.4|8559.4|8571.3|8561.3|8567.6|8557.6|106
1613625300000|2021-02-18 05:15:00|8569.3|8559.3|8569.3|8559.3|8569.8|8559.8|8566|8556|100
1613625600000|2021-02-18 05:20:00|8569.5|8559.5|8566.9|8556.9|8569.8|8559.8|8565.3|8555.3|55
1613625900000|2021-02-18 05:25:00|8567.1|8557.1|8566|8556|8568|8558|8564.9|8554.9|76
1613626200000|2021-02-18 05:30:00|8566.1|8556.1|8571.5|8561.5|8578.9|8568.9|8566|8556|259
1613626500000|2021-02-18 05:35:00|8571.6|8561.6|8566.5|8556.5|8575.3|8565.3|8566.5|8556.5|235
1613626800000|2021-02-18 05:40:00|8566.9|8556.9|8573.6|8563.6|8574.5|8564.5|8565.8|8555.8|175
1613627100000|2021-02-18 05:45:00|8574.1|8564.1|8565.3|8555.3|8576.6|8566.6|8564.5|8554.5|269
1613627400000|2021-02-18 05:50:00|8565.4|8555.4|8562.6|8552.6|8567.5|8557.5|8561.6|8551.6|154
1613627700000|2021-02-18 05:55:00|8562.8|8552.8|8569|8559|8569.1|8559.1|8562|8552|130
1613628000000|2021-02-18 06:00:00|8568.8|8558.8|8564.8|8554.8|8569.6|8559.6|8564.5|8554.5|187
1613628300000|2021-02-18 06:05:00|8564.5|8554.5|8562.1|8552.1|8564.6|8554.6|8561.5|8551.5|130
1613628600000|2021-02-18 06:10:00|8561.8|8551.8|8567.6|8557.6|8569|8559|8561.5|8551.5|113
1613628900000|2021-02-18 06:15:00|8567.9|8557.9|8575.6|8565.6|8579|8569|8567.9|8557.9|192
1613629200000|2021-02-18 06:20:00|8575.5|8565.5|8581.1|8571.1|8583.3|8573.3|8571.5|8561.5|118
1613629500000|2021-02-18 06:25:00|8581.6|8571.6|8583.5|8573.5|8584.8|8574.8|8581.5|8571.5|146
1613629800000|2021-02-18 06:30:00|8583.4|8573.4|8588.4|8578.4|8588.9|8578.9|8578.9|8568.9|212
1613630100000|2021-02-18 06:35:00|8588.1|8578.1|8589|8579|8594.9|8584.9|8587.3|8577.3|150
1613630400000|2021-02-18 06:40:00|8589.1|8579.1|8592.5|8582.5|8594.4|8584.4|8589.1|8579.1|181
1613630700000|2021-02-18 06:45:00|8592.8|8582.8|8593.1|8583.1|8597.3|8587.3|8592.5|8582.5|186
1613631000000|2021-02-18 06:50:00|8592.9|8582.9|8596.5|8586.5|8597.6|8587.6|8588.4|8578.4|283
1613631300000|2021-02-18 06:55:00|8596.4|8586.4|8597.6|8587.6|8599.3|8589.3|8595.4|8585.4|170
1613631600000|2021-02-18 07:00:00|8597.4|8587.4|8594.8|8584.8|8597.5|8587.5|8592.6|8582.6|100
1613631900000|2021-02-18 07:05:00|8595|8585|8587.8|8577.8|8596.5|8586.5|8587.8|8577.8|181
1613632200000|2021-02-18 07:10:00|8587.9|8577.9|8587.3|8577.3|8589.8|8579.8|8586.4|8576.4|75
1613632500000|2021-02-18 07:15:00|8587|8577|8597.8|8587.8|8599.6|8589.6|8586.5|8576.5|146
1613632800000|2021-02-18 07:20:00|8598|8588|8596.8|8586.8|8599.1|8589.1|8594|8584|99
1613633100000|2021-02-18 07:25:00|8596.6|8586.6|8593.4|8583.4|8596.6|8586.6|8593|8583|81
1613633400000|2021-02-18 07:30:00|8593|8583|8593.6|8583.6|8596.4|8586.4|8588.1|8578.1|122
1613633700000|2021-02-18 07:35:00|8593.5|8583.5|8602.4|8592.4|8604.8|8594.8|8592.5|8582.5|159
1613634000000|2021-02-18 07:40:00|8602.1|8592.1|8611.3|8601.3|8613.5|8603.5|8598.1|8588.1|221
1613634300000|2021-02-18 07:45:00|8611.6|8601.6|8599.1|8589.1|8611.6|8601.6|8598.8|8588.8|193
1613634600000|2021-02-18 07:50:00|8599.5|8589.5|8602.8|8592.8|8603.8|8593.8|8595.8|8585.8|203
1613634900000|2021-02-18 07:55:00|8602.6|8592.6|8601.4|8591.4|8602.6|8592.6|8598.6|8588.6|170
1613635200000|2021-02-18 08:00:00|8601.6|8591.6|8604.1|8594.1|8607.1|8597.1|8597.6|8587.6|264
1613635500000|2021-02-18 08:05:00|8604.4|8594.4|8598.4|8588.4|8606.6|8596.6|8597.1|8587.1|276
1613635800000|2021-02-18 08:10:00|8598.6|8588.6|8603.6|8593.6|8603.6|8593.6|8597.9|8587.9|206
1613636100000|2021-02-18 08:15:00|8603.1|8593.1|8595.1|8585.1|8603.1|8593.1|8593.1|8583.1|227
1613636400000|2021-02-18 08:20:00|8595.6|8585.6|8603.6|8593.6|8605.9|8595.9|8594.6|8584.6|176
1613636700000|2021-02-18 08:25:00|8604.1|8594.1|8599.6|8589.6|8605.9|8595.9|8597.9|8587.9|146
1613637000000|2021-02-18 08:30:00|8600.1|8590.1|8605.9|8595.9|8607.6|8597.6|8599.4|8589.4|150
1613637300000|2021-02-18 08:35:00|8606.1|8596.1|8604.1|8594.1|8606.9|8596.9|8602.1|8592.1|72
1613637600000|2021-02-18 08:40:00|8604.4|8594.4|8607.4|8597.4|8608.6|8598.6|8604.1|8594.1|69
1613637900000|2021-02-18 08:45:00|8607.6|8597.6|8627.6|8617.6|8628.6|8618.6|8606.6|8596.6|249
1613638200000|2021-02-18 08:50:00|8628.1|8618.1|8625.8|8615.8|8628.1|8618.1|8618.6|8608.6|271
1613638500000|2021-02-18 08:55:00|8625.9|8615.9|8628.9|8618.9|8632.6|8622.6|8625.4|8615.4|250
1613638800000|2021-02-18 09:00:00|8628.4|8618.4|8629.4|8619.4|8632.4|8622.4|8623.1|8613.1|215
1613639100000|2021-02-18 09:05:00|8629.1|8619.1|8629.6|8619.6|8630.9|8620.9|8624.4|8614.4|191
1613639400000|2021-02-18 09:10:00|8629.9|8619.9|8629.6|8619.6|8635.1|8625.1|8625.6|8615.6|196
1613639700000|2021-02-18 09:15:00|8629.4|8619.4|8619.9|8609.9|8629.6|8619.6|8614.9|8604.9|168
1613640000000|2021-02-18 09:20:00|8620.1|8610.1|8617.9|8607.9|8620.1|8610.1|8610.4|8600.4|196
1613640300000|2021-02-18 09:25:00|8617.6|8607.6|8605.1|8595.1|8621.6|8611.6|8603.1|8593.1|240
1613640600000|2021-02-18 09:30:00|8605.4|8595.4|8602.6|8592.6|8612.6|8602.6|8602.6|8592.6|229
1613640900000|2021-02-18 09:35:00|8602.4|8592.4|8601.4|8591.4|8611.1|8601.1|8600.9|8590.9|194
1613641200000|2021-02-18 09:40:00|8601.6|8591.6|8601.9|8591.9|8607.4|8597.4|8600.9|8590.9|204
1613641500000|2021-02-18 09:45:00|8602.1|8592.1|8606.9|8596.9|8607.4|8597.4|8599.1|8589.1|176
1613641800000|2021-02-18 09:50:00|8607.1|8597.1|8599.4|8589.4|8607.6|8597.6|8597.6|8587.6|197
1613642100000|2021-02-18 09:55:00|8599.1|8589.1|8602.4|8592.4|8603.6|8593.6|8596.4|8586.4|166
1613642400000|2021-02-18 10:00:00|8602.1|8592.1|8601.4|8591.4|8608.9|8598.9|8601.4|8591.4|102
1613642700000|2021-02-18 10:05:00|8601.9|8591.9|8600.1|8590.1|8606.1|8596.1|8597.6|8587.6|122
1613643000000|2021-02-18 10:10:00|8599.6|8589.6|8591.1|8581.1|8601.6|8591.6|8589.1|8579.1|133
1613643300000|2021-02-18 10:15:00|8590.9|8580.9|8596.6|8586.6|8596.6|8586.6|8588.4|8578.4|198
1613643600000|2021-02-18 10:20:00|8596.9|8586.9|8587.4|8577.4|8596.9|8586.9|8586.6|8576.6|129
1613643900000|2021-02-18 10:25:00|8587.6|8577.6|8588.4|8578.4|8591.4|8581.4|8586.6|8576.6|117
1613644200000|2021-02-18 10:30:00|8588.1|8578.1|8592.4|8582.4|8595.6|8585.6|8587.4|8577.4|167
1613644500000|2021-02-18 10:35:00|8592.1|8582.1|8596.9|8586.9|8599.4|8589.4|8592.1|8582.1|118
1613644800000|2021-02-18 10:40:00|8596.6|8586.6|8592.1|8582.1|8597.6|8587.6|8591.9|8581.9|111
1613645100000|2021-02-18 10:45:00|8591.9|8581.9|8589.4|8579.4|8591.9|8581.9|8586.1|8576.1|200
1613645400000|2021-02-18 10:50:00|8589.6|8579.6|8597.9|8587.9|8601.1|8591.1|8588.6|8578.6|110
1613645700000|2021-02-18 10:55:00|8598.1|8588.1|8597.6|8587.6|8601.6|8591.6|8593.9|8583.9|144
1613646000000|2021-02-18 11:00:00|8597.4|8587.4|8593.4|8583.4|8601.1|8591.1|8591.1|8581.1|240
1613646300000|2021-02-18 11:05:00|8593.1|8583.1|8595.4|8585.4|8600.4|8590.4|8591.6|8581.6|282
1613646600000|2021-02-18 11:10:00|8595.1|8585.1|8597.1|8587.1|8598.4|8588.4|8593.1|8583.1|131
1613646900000|2021-02-18 11:15:00|8596.9|8586.9|8598.4|8588.4|8599.1|8589.1|8594.6|8584.6|142
1613647200000|2021-02-18 11:20:00|8598.6|8588.6|8614.6|8604.6|8616.1|8606.1|8598.4|8588.4|210
1613647500000|2021-02-18 11:25:00|8614.4|8604.4|8605.6|8595.6|8614.4|8604.4|8605.4|8595.4|159
1613647800000|2021-02-18 11:30:00|8605.9|8595.9|8604.4|8594.4|8606.4|8596.4|8601.4|8591.4|172
1613648100000|2021-02-18 11:35:00|8604.1|8594.1|8606.4|8596.4|8609.9|8599.9|8602.6|8592.6|156
1613648400000|2021-02-18 11:40:00|8606.1|8596.1|8608.9|8598.9|8609.9|8599.9|8601.6|8591.6|137
1613648700000|2021-02-18 11:45:00|8608.6|8598.6|8614.1|8604.1|8614.4|8604.4|8608.6|8598.6|104
1613649000000|2021-02-18 11:50:00|8614.4|8604.4|8624.4|8614.4|8633.4|8623.4|8614.4|8604.4|185
1613649300000|2021-02-18 11:55:00|8624.1|8614.1|8631.1|8621.1|8634.6|8624.6|8624.1|8614.1|118
1613649600000|2021-02-18 12:00:00|8630.9|8620.9|8626.4|8616.4|8634.1|8624.1|8625.4|8615.4|133
1613649900000|2021-02-18 12:05:00|8625.9|8615.9|8623.9|8613.9|8626.6|8616.6|8623.4|8613.4|79
1613650200000|2021-02-18 12:10:00|8624.1|8614.1|8620.9|8610.9|8627.9|8617.9|8619.4|8609.4|103
1613650500000|2021-02-18 12:15:00|8620.4|8610.4|8616.1|8606.1|8621.1|8611.1|8611.4|8601.4|94
1613650800000|2021-02-18 12:20:00|8615.9|8605.9|8616.4|8606.4|8617.4|8607.4|8610.1|8600.1|159
1613651100000|2021-02-18 12:25:00|8616.6|8606.6|8632.6|8622.6|8634.1|8624.1|8616.1|8606.1|138
1613651400000|2021-02-18 12:30:00|8632.4|8622.4|8633.6|8623.6|8637.9|8627.9|8631.6|8621.6|174
1613651700000|2021-02-18 12:35:00|8633.9|8623.9|8629.9|8619.9|8634.4|8624.4|8627.1|8617.1|183
1613652000000|2021-02-18 12:40:00|8629.6|8619.6|8627.6|8617.6|8631.1|8621.1|8623.6|8613.6|150
1613652300000|2021-02-18 12:45:00|8627.9|8617.9|8627.6|8617.6|8630.1|8620.1|8624.1|8614.1|119
1613652600000|2021-02-18 12:50:00|8627.4|8617.4|8620.6|8610.6|8630.6|8620.6|8619.6|8609.6|122
1613652900000|2021-02-18 12:55:00|8620.9|8610.9|8622.1|8612.1|8623.6|8613.6|8615.4|8605.4|178
1613653200000|2021-02-18 13:00:00|8621.1|8611.1|8613.4|8603.4|8622.4|8612.4|8603.4|8593.4|468
1613653500000|2021-02-18 13:05:00|8613.6|8603.6|8615.4|8605.4|8619.4|8609.4|8609.6|8599.6|367
1613653800000|2021-02-18 13:10:00|8610.9|8600.9|8600.9|8590.9|8610.9|8600.9|8585.9|8575.9|421
1613654100000|2021-02-18 13:15:00|8600.1|8590.1|8587.1|8577.1|8600.9|8590.9|8584.4|8574.4|332
1613654400000|2021-02-18 13:20:00|8586.9|8576.9|8589.1|8579.1|8596.6|8586.6|8584.4|8574.4|292
1613654700000|2021-02-18 13:25:00|8589.9|8579.9|8592.9|8582.9|8593.4|8583.4|8585.6|8575.6|136
1613655000000|2021-02-18 13:30:00|8593.1|8583.1|8606.1|8596.1|8610.9|8600.9|8592.4|8582.4|245
1613655300000|2021-02-18 13:35:00|8605.9|8595.9|8606.9|8596.9|8612.9|8602.9|8600.9|8590.9|271
1613655600000|2021-02-18 13:40:00|8606.6|8596.6|8605.6|8595.6|8610.1|8600.1|8602.6|8592.6|248
1613655900000|2021-02-18 13:45:00|8605.4|8595.4|8612.9|8602.9|8623.1|8613.1|8604.4|8594.4|308
1613656200000|2021-02-18 13:50:00|8612.6|8602.6|8601.6|8591.6|8615.4|8605.4|8600.9|8590.9|238
1613656500000|2021-02-18 13:55:00|8601.9|8591.9|8573.6|8563.6|8612.4|8602.4|8573.4|8563.4|351
1613656800000|2021-02-18 14:00:00|8573.9|8563.9|8566.4|8556.4|8577.1|8567.1|8563.4|8553.4|450
1613657100000|2021-02-18 14:05:00|8566.1|8556.1|8574.1|8564.1|8583.1|8573.1|8563.9|8553.9|381
1613657400000|2021-02-18 14:10:00|8574.4|8564.4|8568.9|8558.9|8581.1|8571.1|8567.1|8557.1|371
1613657700000|2021-02-18 14:15:00|8569.1|8559.1|8562.4|8552.4|8576.1|8566.1|8557.6|8547.6|384
1613658000000|2021-02-18 14:20:00|8562.1|8552.1|8571.1|8561.1|8573.9|8563.9|8557.6|8547.6|274
1613658300000|2021-02-18 14:25:00|8570.9|8560.9|8574.9|8564.9|8582|8572|8570.6|8560.6|246
1613658600000|2021-02-18 14:30:00|8575.6|8565.6|8574.6|8564.6|8582.1|8572.1|8557.4|8547.4|436
1613658900000|2021-02-18 14:35:00|8574.4|8564.4|8572.9|8562.9|8594.4|8584.4|8572.9|8562.9|423
1613659200000|2021-02-18 14:40:00|8573.1|8563.1|8566.1|8556.1|8573.1|8563.1|8563.1|8553.1|375
1613659500000|2021-02-18 14:45:00|8565.1|8555.1|8562.1|8552.1|8578.9|8568.9|8560.6|8550.6|328
1613659800000|2021-02-18 14:50:00|8561.9|8551.9|8562.6|8552.6|8568.4|8558.4|8540.4|8530.4|453
1613660100000|2021-02-18 14:55:00|8562.9|8552.9|8587.6|8577.6|8590.9|8580.9|8560.1|8550.1|385
1613660400000|2021-02-18 15:00:00|8586.9|8576.9|8576.4|8566.4|8588.4|8578.4|8571.6|8561.6|397
1613660700000|2021-02-18 15:05:00|8575.9|8565.9|8555.4|8545.4|8579.9|8569.9|8553.1|8543.1|521
1613661000000|2021-02-18 15:10:00|8556.1|8546.1|8557.6|8547.6|8566.6|8556.6|8550.6|8540.6|440
1613661300000|2021-02-18 15:15:00|8557.4|8547.4|8544.6|8534.6|8561.1|8551.1|8541.4|8531.4|378
1613661600000|2021-02-18 15:20:00|8545.1|8535.1|8537.6|8527.6|8545.1|8535.1|8535.9|8525.9|447
1613661900000|2021-02-18 15:25:00|8537.4|8527.4|8551.4|8541.4|8552.6|8542.6|8534.4|8524.4|420
1613662200000|2021-02-18 15:30:00|8551.1|8541.1|8544.9|8534.9|8551.1|8541.1|8540.9|8530.9|369
1613662500000|2021-02-18 15:35:00|8543.9|8533.9|8549.9|8539.9|8555.1|8545.1|8538.9|8528.9|351
1613662800000|2021-02-18 15:40:00|8549.4|8539.4|8544.1|8534.1|8550.9|8540.9|8543.9|8533.9|203
1613663100000|2021-02-18 15:45:00|8544.4|8534.4|8562.4|8552.4|8564.6|8554.6|8543.4|8533.4|162
1613663400000|2021-02-18 15:50:00|8562.1|8552.1|8563.6|8553.6|8565.9|8555.9|8558.4|8548.4|257
1613663700000|2021-02-18 15:55:00|8563.9|8553.9|8551.6|8541.6|8564.6|8554.6|8550.9|8540.9|208
1613664000000|2021-02-18 16:00:00|8551.9|8541.9|8567.1|8557.1|8567.1|8557.1|8551.6|8541.6|291
1613664300000|2021-02-18 16:05:00|8567.4|8557.4|8565.4|8555.4|8568.1|8558.1|8564.1|8554.1|133
1613664600000|2021-02-18 16:10:00|8565.1|8555.1|8566.6|8556.6|8567.4|8557.4|8557.6|8547.6|190
1613664900000|2021-02-18 16:15:00|8566.1|8556.1|8573.6|8563.6|8579.1|8569.1|8566.1|8556.1|320
1613665200000|2021-02-18 16:20:00|8574.1|8564.1|8576.6|8566.6|8578.9|8568.9|8572.6|8562.6|134
1613665500000|2021-02-18 16:25:00|8576.9|8566.9|8574.1|8564.1|8579.1|8569.1|8573.4|8563.4|77
1613665800000|2021-02-18 16:30:00|8573.9|8563.9|8571.1|8561.1|8573.9|8563.9|8562.9|8552.9|248
1613666100000|2021-02-18 16:35:00|8570.9|8560.9|8564.4|8554.4|8572.4|8562.4|8564.4|8554.4|147
1613666400000|2021-02-18 16:40:00|8564.6|8554.6|8564.4|8554.4|8566.6|8556.6|8560.6|8550.6|210
1613666700000|2021-02-18 16:45:00|8564.1|8554.1|8555.9|8545.9|8564.1|8554.1|8554.6|8544.6|189
1613667000000|2021-02-18 16:50:00|8557.1|8547.1|8561.9|8551.9|8566.6|8556.6|8556.9|8546.9|178
1613667300000|2021-02-18 16:55:00|8561.6|8551.6|8561.6|8551.6|8567.6|8557.6|8558.6|8548.6|162
1613667600000|2021-02-18 17:00:00|8561.4|8551.4|8560.4|8550.4|8562.6|8552.6|8557.9|8547.9|134
1613667900000|2021-02-18 17:05:00|8560.1|8550.1|8564.9|8554.9|8567.4|8557.4|8558.4|8548.4|142
1613668200000|2021-02-18 17:10:00|8564.6|8554.6|8573.6|8563.6|8574.4|8564.4|8562.1|8552.1|115
1613668500000|2021-02-18 17:15:00|8573.4|8563.4|8573.6|8563.6|8576.1|8566.1|8571.9|8561.9|146
1613668800000|2021-02-18 17:20:00|8573.9|8563.9|8579.1|8569.1|8579.4|8569.4|8573.9|8563.9|139
1613669100000|2021-02-18 17:25:00|8579.4|8569.4|8592.4|8582.4|8592.4|8582.4|8579.4|8569.4|137
1613669400000|2021-02-18 17:30:00|8591.6|8581.6|8586.9|8576.9|8591.6|8581.6|8583.9|8573.9|122
1613669700000|2021-02-18 17:35:00|8587.1|8577.1|8586.6|8576.6|8589.4|8579.4|8586.4|8576.4|61
1613670000000|2021-02-18 17:40:00|8587.1|8577.1|8587.9|8577.9|8588.9|8578.9|8586.9|8576.9|72
1613670300000|2021-02-18 17:45:00|8587.4|8577.4|8591.9|8581.9|8592.1|8582.1|8586.6|8576.6|59
1613670600000|2021-02-18 17:50:00|8591.4|8581.4|8585.4|8575.4|8591.4|8581.4|8582.6|8572.6|117
1613670900000|2021-02-18 17:55:00|8585.1|8575.1|8584|8574|8585.9|8575.9|8578.5|8568.5|194
1613696400000|2021-02-19 01:00:00|8570|8560|8559.9|8549.9|8572.9|8562.9|8559.9|8549.9|208
1613696700000|2021-02-19 01:05:00|8560.3|8550.3|8577.1|8567.1|8579.8|8569.8|8559.8|8549.8|280
1613697000000|2021-02-19 01:10:00|8577.4|8567.4|8587.8|8577.8|8589.3|8579.3|8572|8562|293
1613697300000|2021-02-19 01:15:00|8588|8578|8625.4|8615.4|8627.8|8617.8|8583.9|8573.9|331
1613697600000|2021-02-19 01:20:00|8625.5|8615.5|8636.4|8626.4|8641.8|8631.8|8619.6|8609.6|420
1613697900000|2021-02-19 01:25:00|8636.8|8626.8|8640.3|8630.3|8650.9|8640.9|8629.3|8619.3|428
1613698200000|2021-02-19 01:30:00|8640|8630|8626|8616|8648.9|8638.9|8615.5|8605.5|541
1613698500000|2021-02-19 01:35:00|8627.3|8617.3|8634|8624|8641|8631|8619.5|8609.5|416
1613698800000|2021-02-19 01:40:00|8634.3|8624.3|8627.8|8617.8|8643|8633|8627.3|8617.3|277
1613699100000|2021-02-19 01:45:00|8626.3|8616.3|8631.1|8621.1|8638.6|8628.6|8626.3|8616.3|327
1613699400000|2021-02-19 01:50:00|8631|8621|8636.3|8626.3|8638|8628|8627.5|8617.5|257
1613699700000|2021-02-19 01:55:00|8636|8626|8636.6|8626.6|8641.5|8631.5|8629.3|8619.3|225
1613700000000|2021-02-19 02:00:00|8636.9|8626.9|8626.5|8616.5|8641.3|8631.3|8626|8616|217
1613700300000|2021-02-19 02:05:00|8626.4|8616.4|8626.3|8616.3|8627.3|8617.3|8617|8607|228
1613700600000|2021-02-19 02:10:00|8627|8617|8623.3|8613.3|8628|8618|8618|8608|220
1613700900000|2021-02-19 02:15:00|8623.6|8613.6|8602|8592|8625.5|8615.5|8601.6|8591.6|224
1613701200000|2021-02-19 02:20:00|8602.5|8592.5|8606.4|8596.4|8607.8|8597.8|8596.3|8586.3|277
1613701500000|2021-02-19 02:25:00|8606.1|8596.1|8613.5|8603.5|8613.5|8603.5|8606.1|8596.1|159
1613701800000|2021-02-19 02:30:00|8613.3|8603.3|8593.6|8583.6|8615.5|8605.5|8589.5|8579.5|399
1613702100000|2021-02-19 02:35:00|8593.3|8583.3|8567|8557|8599.1|8589.1|8567|8557|379
1613702400000|2021-02-19 02:40:00|8567.3|8557.3|8574.8|8564.8|8581|8571|8567|8557|323
1613702700000|2021-02-19 02:45:00|8575|8565|8571.8|8561.8|8586.5|8576.5|8568.5|8558.5|337
1613703000000|2021-02-19 02:50:00|8571.5|8561.5|8563.8|8553.8|8578.4|8568.4|8563.8|8553.8|319
1613703300000|2021-02-19 02:55:00|8564.3|8554.3|8566.5|8556.5|8569.8|8559.8|8561.5|8551.5|264
1613703600000|2021-02-19 03:00:00|8567|8557|8574.3|8564.3|8575|8565|8563|8553|273
1613703900000|2021-02-19 03:05:00|8574|8564|8569.6|8559.6|8574.8|8564.8|8562.8|8552.8|263
1613704200000|2021-02-19 03:10:00|8569.5|8559.5|8574.3|8564.3|8574.3|8564.3|8566.5|8556.5|177
1613704500000|2021-02-19 03:15:00|8574|8564|8571.3|8561.3|8575.3|8565.3|8570|8560|259
1613704800000|2021-02-19 03:20:00|8571.4|8561.4|8571.8|8561.8|8572.8|8562.8|8569|8559|141
1613705100000|2021-02-19 03:25:00|8571.9|8561.9|8586.5|8576.5|8587.3|8577.3|8571.8|8561.8|216
1613705400000|2021-02-19 03:30:00|8586.6|8576.6|8588.8|8578.8|8589.3|8579.3|8583.5|8573.5|70
1613705700000|2021-02-19 03:35:00|8588.5|8578.5|8594.1|8584.1|8599.6|8589.6|8587.5|8577.5|134
1613706000000|2021-02-19 03:40:00|8594.3|8584.3|8597.9|8587.9|8597.9|8587.9|8589.1|8579.1|95
1613706300000|2021-02-19 03:45:00|8597.8|8587.8|8593.3|8583.3|8597.8|8587.8|8591.8|8581.8|105
1613706600000|2021-02-19 03:50:00|8593|8583|8598.8|8588.8|8598.8|8588.8|8590.8|8580.8|51
1613706900000|2021-02-19 03:55:00|8598|8588|8601.6|8591.6|8602.8|8592.8|8595.5|8585.5|66
1613707200000|2021-02-19 04:00:00|8601|8591|8601.1|8591.1|8603.5|8593.5|8600.4|8590.4|81
1613707500000|2021-02-19 04:05:00|8601.3|8591.3|8597.5|8587.5|8601.9|8591.9|8596.5|8586.5|117
1613707800000|2021-02-19 04:10:00|8596.8|8586.8|8602.6|8592.6|8604.3|8594.3|8596.8|8586.8|73
1613708100000|2021-02-19 04:15:00|8603|8593|8602.1|8592.1|8603.8|8593.8|8601.6|8591.6|70
1613708400000|2021-02-19 04:20:00|8601.9|8591.9|8602.3|8592.3|8602.5|8592.5|8600.6|8590.6|54
1613708700000|2021-02-19 04:25:00|8602|8592|8602.3|8592.3|8603.5|8593.5|8600.4|8590.4|75
1613709000000|2021-02-19 04:30:00|8602|8592|8601.5|8591.5|8603.5|8593.5|8601.3|8591.3|41
1613709300000|2021-02-19 04:35:00|8601.8|8591.8|8613.8|8603.8|8614|8604|8601.8|8591.8|93
1613709600000|2021-02-19 04:40:00|8614|8604|8623.8|8613.8|8624.4|8614.4|8613.8|8603.8|128
1613709900000|2021-02-19 04:45:00|8624|8614|8622.6|8612.6|8628.3|8618.3|8622.1|8612.1|117
1613710200000|2021-02-19 04:50:00|8623|8613|8621.9|8611.9|8628|8618|8620.3|8610.3|64
1613710500000|2021-02-19 04:55:00|8621.5|8611.5|8619.8|8609.8|8627.8|8617.8|8618.9|8608.9|97
1613710800000|2021-02-19 05:00:00|8619.4|8609.4|8620.9|8610.9|8628.1|8618.1|8619.4|8609.4|156
1613711100000|2021-02-19 05:05:00|8621.5|8611.5|8622.8|8612.8|8625.6|8615.6|8618.5|8608.5|127
1613711400000|2021-02-19 05:10:00|8623.3|8613.3|8628.3|8618.3|8629.5|8619.5|8623.1|8613.1|191
1613711700000|2021-02-19 05:15:00|8628|8618|8626.8|8616.8|8628.8|8618.8|8625|8615|83
1613712000000|2021-02-19 05:20:00|8626.6|8616.6|8627.1|8617.1|8628|8618|8625.5|8615.5|72
1613712300000|2021-02-19 05:25:00|8627|8617|8627.5|8617.5|8629.5|8619.5|8623.4|8613.4|115
1613712600000|2021-02-19 05:30:00|8627.3|8617.3|8617.8|8607.8|8627.3|8617.3|8608.3|8598.3|468
1613712900000|2021-02-19 05:35:00|8616.6|8606.6|8627|8617|8627.8|8617.8|8613|8603|318
1613713200000|2021-02-19 05:40:00|8627.3|8617.3|8642.8|8632.8|8642.8|8632.8|8623|8613|233
1613713500000|2021-02-19 05:45:00|8642.5|8632.5|8653.6|8643.6|8654.3|8644.3|8636.9|8626.9|371
1613713800000|2021-02-19 05:50:00|8652.4|8642.4|8673.5|8663.5|8684.3|8674.3|8652.4|8642.4|462
1613714100000|2021-02-19 05:55:00|8673.4|8663.4|8684.3|8674.3|8685.5|8675.5|8672.5|8662.5|363
1613714400000|2021-02-19 06:00:00|8684|8674|8690|8680|8694.9|8684.9|8681.5|8671.5|428
1613714700000|2021-02-19 06:05:00|8689.8|8679.8|8699.5|8689.5|8699.9|8689.9|8688.9|8678.9|387
1613715000000|2021-02-19 06:10:00|8699.8|8689.8|8722.3|8712.3|8722.5|8712.5|8695.3|8685.3|436
1613715300000|2021-02-19 06:15:00|8722.1|8712.1|8729.3|8719.3|8729.6|8719.6|8720|8710|389
1613715600000|2021-02-19 06:20:00|8729.5|8719.5|8731.9|8721.9|8741.6|8731.6|8721|8711|369
1613715900000|2021-02-19 06:25:00|8731.8|8721.8|8733.3|8723.3|8736.6|8726.6|8727.3|8717.3|325
1613716200000|2021-02-19 06:30:00|8733.5|8723.5|8731.5|8721.5|8734.8|8724.8|8726.9|8716.9|318
1613716500000|2021-02-19 06:35:00|8732|8722|8726.1|8716.1|8732.3|8722.3|8713.8|8703.8|339
1613716800000|2021-02-19 06:40:00|8726|8716|8736.3|8726.3|8736.9|8726.9|8720.8|8710.8|292
1613717100000|2021-02-19 06:45:00|8736.5|8726.5|8732.8|8722.8|8739.3|8729.3|8732|8722|146
1613717400000|2021-02-19 06:50:00|8732.3|8722.3|8732.8|8722.8|8734|8724|8727.1|8717.1|225
1613717700000|2021-02-19 06:55:00|8733|8723|8728.6|8718.6|8736.5|8726.5|8726.9|8716.9|194
1613718000000|2021-02-19 07:00:00|8727.5|8717.5|8719.8|8709.8|8729.8|8719.8|8714.8|8704.8|128
1613718300000|2021-02-19 07:05:00|8720.3|8710.3|8715.4|8705.4|8726.5|8716.5|8712.8|8702.8|128
1613718600000|2021-02-19 07:10:00|8715.5|8705.5|8722.8|8712.8|8723|8713|8715|8705|95
1613718900000|2021-02-19 07:15:00|8723.8|8713.8|8718.3|8708.3|8724.5|8714.5|8715.8|8705.8|156
1613719200000|2021-02-19 07:20:00|8718.5|8708.5|8721.6|8711.6|8722.3|8712.3|8717|8707|59
1613719500000|2021-02-19 07:25:00|8721.4|8711.4|8724.8|8714.8|8725.6|8715.6|8718.3|8708.3|82
1613719800000|2021-02-19 07:30:00|8724.6|8714.6|8717.5|8707.5|8725.3|8715.3|8715|8705|58
1613720100000|2021-02-19 07:35:00|8717.4|8707.4|8721.1|8711.1|8722.3|8712.3|8715.5|8705.5|105
1613720400000|2021-02-19 07:40:00|8720.8|8710.8|8717.8|8707.8|8722|8712|8713.6|8703.6|136
1613720700000|2021-02-19 07:45:00|8718|8708|8705.8|8695.8|8719.1|8709.1|8702.5|8692.5|164
1613721000000|2021-02-19 07:50:00|8706|8696|8706.5|8696.5|8709|8699|8702.5|8692.5|94
1613721300000|2021-02-19 07:55:00|8706.3|8696.3|8695.1|8685.1|8706.6|8696.6|8694.1|8684.1|139
1613721600000|2021-02-19 08:00:00|8692.4|8682.4|8700.1|8690.1|8706.1|8696.1|8690.6|8680.6|457
1613721900000|2021-02-19 08:05:00|8700.4|8690.4|8714.6|8704.6|8716.6|8706.6|8700.4|8690.4|330
1613722200000|2021-02-19 08:10:00|8714.9|8704.9|8716.4|8706.4|8717.9|8707.9|8707.1|8697.1|149
1613722500000|2021-02-19 08:15:00|8717.6|8707.6|8716.6|8706.6|8723.1|8713.1|8715.4|8705.4|195
1613722800000|2021-02-19 08:20:00|8716.9|8706.9|8714.6|8704.6|8722.6|8712.6|8713.6|8703.6|111
1613723100000|2021-02-19 08:25:00|8715.1|8705.1|8720.4|8710.4|8721.9|8711.9|8715.1|8705.1|135
1613723400000|2021-02-19 08:30:00|8723.9|8713.9|8725.1|8715.1|8728.4|8718.4|8721.6|8711.6|215
1613723700000|2021-02-19 08:35:00|8725.4|8715.4|8729.4|8719.4|8730.4|8720.4|8724.4|8714.4|153
1613724000000|2021-02-19 08:40:00|8729.6|8719.6|8723.6|8713.6|8734.4|8724.4|8722.9|8712.9|273
1613724300000|2021-02-19 08:45:00|8720.4|8710.4|8702.4|8692.4|8722.4|8712.4|8697.1|8687.1|303
1613724600000|2021-02-19 08:50:00|8704.4|8694.4|8717.9|8707.9|8717.9|8707.9|8703.9|8693.9|283
1613724900000|2021-02-19 08:55:00|8718.1|8708.1|8727.9|8717.9|8729.6|8719.6|8715.4|8705.4|222
1613725200000|2021-02-19 09:00:00|8729.1|8719.1|8731.9|8721.9|8732.4|8722.4|8722.1|8712.1|189
1613725500000|2021-02-19 09:05:00|8731.6|8721.6|8731.4|8721.4|8737.6|8727.6|8731.1|8721.1|138
1613725800000|2021-02-19 09:10:00|8731.1|8721.1|8737.4|8727.4|8738.4|8728.4|8728.1|8718.1|146
1613726100000|2021-02-19 09:15:00|8737.1|8727.1|8735.1|8725.1|8738.6|8728.6|8733.4|8723.4|194
1613726400000|2021-02-19 09:20:00|8735.6|8725.6|8738.1|8728.1|8738.1|8728.1|8733.1|8723.1|176
1613726700000|2021-02-19 09:25:00|8737.9|8727.9|8737.6|8727.6|8738.4|8728.4|8735.4|8725.4|115
1613727000000|2021-02-19 09:30:00|8737.9|8727.9|8742.9|8732.9|8743.1|8733.1|8737.4|8727.4|181
1613727300000|2021-02-19 09:35:00|8743.1|8733.1|8748.4|8738.4|8749.6|8739.6|8741.1|8731.1|171
1613727600000|2021-02-19 09:40:00|8748.1|8738.1|8742.6|8732.6|8748.1|8738.1|8742.4|8732.4|216
1613727900000|2021-02-19 09:45:00|8742.9|8732.9|8743.4|8733.4|8746.1|8736.1|8740.6|8730.6|183
1613728200000|2021-02-19 09:50:00|8743.1|8733.1|8743.4|8733.4|8747.9|8737.9|8739.4|8729.4|170
1613728500000|2021-02-19 09:55:00|8743.6|8733.6|8738.4|8728.4|8745.1|8735.1|8736.6|8726.6|172
1613728800000|2021-02-19 10:00:00|8738.6|8728.6|8746.6|8736.6|8746.9|8736.9|8737.4|8727.4|186
1613729100000|2021-02-19 10:05:00|8746.9|8736.9|8743.6|8733.6|8748.1|8738.1|8740.4|8730.4|206
1613729400000|2021-02-19 10:10:00|8743.4|8733.4|8751.6|8741.6|8753.6|8743.6|8741.1|8731.1|226
1613729700000|2021-02-19 10:15:00|8751.4|8741.4|8754.6|8744.6|8756.4|8746.4|8749.9|8739.9|86
1613730000000|2021-02-19 10:20:00|8754.4|8744.4|8755.4|8745.4|8755.9|8745.9|8753.1|8743.1|78
1613730300000|2021-02-19 10:25:00|8755.1|8745.1|8754.1|8744.1|8756.1|8746.1|8751.9|8741.9|80
1613730600000|2021-02-19 10:30:00|8754.4|8744.4|8752.9|8742.9|8755.4|8745.4|8752.4|8742.4|113
1613730900000|2021-02-19 10:35:00|8752.6|8742.6|8755.9|8745.9|8756.6|8746.6|8751.4|8741.4|115
1613731200000|2021-02-19 10:40:00|8756.1|8746.1|8760.4|8750.4|8760.9|8750.9|8755.4|8745.4|109
1613731500000|2021-02-19 10:45:00|8760.1|8750.1|8761.6|8751.6|8766.1|8756.1|8758.1|8748.1|121
1613731800000|2021-02-19 10:50:00|8761.4|8751.4|8761.6|8751.6|8763.4|8753.4|8760.4|8750.4|103
1613732100000|2021-02-19 10:55:00|8761.1|8751.1|8767.4|8757.4|8768.6|8758.6|8761.1|8751.1|86
1613732400000|2021-02-19 11:00:00|8767.6|8757.6|8765.4|8755.4|8768.1|8758.1|8763.6|8753.6|131
1613732700000|2021-02-19 11:05:00|8765.1|8755.1|8764.4|8754.4|8765.6|8755.6|8763.1|8753.1|79
1613733000000|2021-02-19 11:10:00|8764.6|8754.6|8764.6|8754.6|8769.1|8759.1|8763.4|8753.4|96
1613733300000|2021-02-19 11:15:00|8764.9|8754.9|8754.4|8744.4|8764.9|8754.9|8754.4|8744.4|94
1613733600000|2021-02-19 11:20:00|8754.6|8744.6|8753.4|8743.4|8755.6|8745.6|8752.1|8742.1|72
1613733900000|2021-02-19 11:25:00|8753.6|8743.6|8751.6|8741.6|8756.6|8746.6|8751.1|8741.1|53
1613734200000|2021-02-19 11:30:00|8751.1|8741.1|8743.1|8733.1|8751.4|8741.4|8743.1|8733.1|109
1613734500000|2021-02-19 11:35:00|8743.4|8733.4|8745.1|8735.1|8745.1|8735.1|8742.4|8732.4|56
1613734800000|2021-02-19 11:40:00|8745.4|8735.4|8739.9|8729.9|8745.6|8735.6|8739.6|8729.6|83
1613735100000|2021-02-19 11:45:00|8739.4|8729.4|8733.1|8723.1|8743.9|8733.9|8730.9|8720.9|142
1613735400000|2021-02-19 11:50:00|8732.4|8722.4|8734.9|8724.9|8738.9|8728.9|8732.4|8722.4|107
1613735700000|2021-02-19 11:55:00|8734.6|8724.6|8730.1|8720.1|8738.4|8728.4|8727.9|8717.9|148
1613736000000|2021-02-19 12:00:00|8730.4|8720.4|8736.1|8726.1|8737.1|8727.1|8730.4|8720.4|72
1613736300000|2021-02-19 12:05:00|8735.6|8725.6|8743.4|8733.4|8743.6|8733.6|8734.4|8724.4|99
1613736600000|2021-02-19 12:10:00|8743.6|8733.6|8749.9|8739.9|8749.9|8739.9|8740.9|8730.9|108
1613736900000|2021-02-19 12:15:00|8750.4|8740.4|8752.1|8742.1|8762.4|8752.4|8749.9|8739.9|126
1613737200000|2021-02-19 12:20:00|8751.9|8741.9|8760.6|8750.6|8761.1|8751.1|8750.6|8740.6|97
1613737500000|2021-02-19 12:25:00|8760.4|8750.4|8769.1|8759.1|8770.1|8760.1|8759.9|8749.9|149
1613737800000|2021-02-19 12:30:00|8768.9|8758.9|8769.1|8759.1|8771.9|8761.9|8765.1|8755.1|302
1613738100000|2021-02-19 12:35:00|8769.4|8759.4|8757.4|8747.4|8770.6|8760.6|8756.6|8746.6|153
1613738400000|2021-02-19 12:40:00|8757.1|8747.1|8756.1|8746.1|8758.6|8748.6|8751.9|8741.9|116
1613738700000|2021-02-19 12:45:00|8756.5|8746.5|8756.4|8746.4|8757.9|8747.9|8752.9|8742.9|110
1613739000000|2021-02-19 12:50:00|8756.6|8746.6|8759.9|8749.9|8760.1|8750.1|8756|8746|72
1613739300000|2021-02-19 12:55:00|8760.1|8750.1|8761.1|8751.1|8767.1|8757.1|8757.1|8747.1|150
1613739600000|2021-02-19 13:00:00|8761.6|8751.6|8775.6|8765.6|8776.6|8766.6|8757.9|8747.9|468
1613739900000|2021-02-19 13:05:00|8775.1|8765.1|8756.5|8746.5|8776.1|8766.1|8751.9|8741.9|286
1613740200000|2021-02-19 13:10:00|8756.9|8746.9|8774.6|8764.6|8774.6|8764.6|8754.1|8744.1|387
1613740500000|2021-02-19 13:15:00|8774.1|8764.1|8774.5|8764.5|8776.4|8766.4|8767.1|8757.1|355
1613740800000|2021-02-19 13:20:00|8773.6|8763.6|8784.3|8774.3|8784.8|8774.8|8771.4|8761.4|353
1613741100000|2021-02-19 13:25:00|8784|8774|8785.1|8775.1|8789.4|8779.4|8778.8|8768.8|394
1613741400000|2021-02-19 13:30:00|8785.6|8775.6|8794.9|8784.9|8806.9|8796.9|8783|8773|398
1613741700000|2021-02-19 13:35:00|8795.4|8785.4|8795.9|8785.9|8798.8|8788.8|8782.1|8772.1|436
1613742000000|2021-02-19 13:40:00|8796|8786|8811.4|8801.4|8813.1|8803.1|8796|8786|488
1613742300000|2021-02-19 13:45:00|8811.6|8801.6|8837.4|8827.4|8837.6|8827.6|8811.6|8801.6|481
1613742600000|2021-02-19 13:50:00|8837.1|8827.1|8839.4|8829.4|8844.6|8834.6|8833|8823|436
1613742900000|2021-02-19 13:55:00|8839.9|8829.9|8847.9|8837.9|8852.6|8842.6|8839.9|8829.9|446
1613743200000|2021-02-19 14:00:00|8848|8838|8851.1|8841.1|8852.5|8842.5|8840|8830|432
1613743500000|2021-02-19 14:05:00|8851.4|8841.4|8875.9|8865.9|8883|8873|8846.1|8836.1|428
1613743800000|2021-02-19 14:10:00|8876.4|8866.4|8891.4|8881.4|8896.9|8886.9|8867.3|8857.3|671
1613744100000|2021-02-19 14:15:00|8891.5|8881.5|8917|8907|8932.4|8922.4|8891|8881|653
1613744400000|2021-02-19 14:20:00|8916.5|8906.5|8897.4|8887.4|8918.1|8908.1|8884.9|8874.9|629
1613744700000|2021-02-19 14:25:00|8897.1|8887.1|8902.1|8892.1|8914|8904|8894.4|8884.4|383
1613745000000|2021-02-19 14:30:00|8900.9|8890.9|8910.5|8900.5|8913.5|8903.5|8898.9|8888.9|398
1613745300000|2021-02-19 14:35:00|8910.4|8900.4|8908.4|8898.4|8915.6|8905.6|8898.8|8888.8|389
1613745600000|2021-02-19 14:40:00|8908.6|8898.6|8913.9|8903.9|8924.6|8914.6|8907.4|8897.4|354
1613745900000|2021-02-19 14:45:00|8913.6|8903.6|8927.4|8917.4|8934.3|8924.3|8911.4|8901.4|465
1613746200000|2021-02-19 14:50:00|8927.5|8917.5|8928.8|8918.8|8932.4|8922.4|8913.1|8903.1|465
1613746500000|2021-02-19 14:55:00|8928.9|8918.9|8931.1|8921.1|8933.9|8923.9|8918.6|8908.6|340
1613746800000|2021-02-19 15:00:00|8931|8921|8919.1|8909.1|8935.9|8925.9|8913.9|8903.9|467
1613747100000|2021-02-19 15:05:00|8919.3|8909.3|8923.5|8913.5|8929.9|8919.9|8917.6|8907.6|439
1613747400000|2021-02-19 15:10:00|8923.6|8913.6|8943.1|8933.1|8949|8939|8922.9|8912.9|402
1613747700000|2021-02-19 15:15:00|8943.6|8933.6|8942.9|8932.9|8957.6|8947.6|8937.9|8927.9|393
1613748000000|2021-02-19 15:20:00|8943.1|8933.1|8943.5|8933.5|8952|8942|8930.8|8920.8|501
1613748300000|2021-02-19 15:25:00|8944.3|8934.3|8941.8|8931.8|8945.6|8935.6|8935.4|8925.4|390
1613748600000|2021-02-19 15:30:00|8940.9|8930.9|8943.9|8933.9|8943.9|8933.9|8934.1|8924.1|426
1613748900000|2021-02-19 15:35:00|8943.5|8933.5|8937.9|8927.9|8951.1|8941.1|8937.1|8927.1|280
1613749200000|2021-02-19 15:40:00|8938|8928|8947.9|8937.9|8950.1|8940.1|8937.8|8927.8|300
1613749500000|2021-02-19 15:45:00|8948|8938|8966.6|8956.6|8967.9|8957.9|8948|8938|397
1613749800000|2021-02-19 15:50:00|8966.8|8956.8|8983.6|8973.6|8988.1|8978.1|8966|8956|524
1613750100000|2021-02-19 15:55:00|8982.4|8972.4|8996.6|8986.6|8998.9|8988.9|8982.4|8972.4|445
1613750400000|2021-02-19 16:00:00|8996.4|8986.4|8949.4|8939.4|8999.6|8989.6|8939.4|8929.4|567
1613750700000|2021-02-19 16:05:00|8949.5|8939.5|8952.4|8942.4|8961.6|8951.6|8944.4|8934.4|367
1613751000000|2021-02-19 16:10:00|8952.8|8942.8|8912.4|8902.4|8952.8|8942.8|8900.6|8890.6|599
1613751300000|2021-02-19 16:15:00|8912.1|8902.1|8934.6|8924.6|8942.3|8932.3|8904|8894|441
1613751600000|2021-02-19 16:20:00|8934.5|8924.5|8923.6|8913.6|8940.8|8930.8|8921.4|8911.4|414
1613751900000|2021-02-19 16:25:00|8923.1|8913.1|8917.4|8907.4|8923.1|8913.1|8899.3|8889.3|469
1613752200000|2021-02-19 16:30:00|8918.4|8908.4|8927.3|8917.3|8931.3|8921.3|8914.6|8904.6|320
1613752500000|2021-02-19 16:35:00|8927.1|8917.1|8920.4|8910.4|8929.4|8919.4|8913.9|8903.9|325
1613752800000|2021-02-19 16:40:00|8921.8|8911.8|8908|8898|8926.1|8916.1|8903.6|8893.6|298
1613753100000|2021-02-19 16:45:00|8907.6|8897.6|8916.4|8906.4|8926.1|8916.1|8906.1|8896.1|339
1613753400000|2021-02-19 16:50:00|8916.1|8906.1|8929.8|8919.8|8929.8|8919.8|8914.6|8904.6|243
1613753700000|2021-02-19 16:55:00|8929.3|8919.3|8932.1|8922.1|8942|8932|8923.6|8913.6|357
1613754000000|2021-02-19 17:00:00|8932.4|8922.4|8938.6|8928.6|8947.9|8937.9|8932.3|8922.3|162
1613754300000|2021-02-19 17:05:00|8940.6|8930.6|8939.9|8929.9|8946.6|8936.6|8939.1|8929.1|252
1613754600000|2021-02-19 17:10:00|8940.1|8930.1|8932.9|8922.9|8942.6|8932.6|8932.6|8922.6|171
1613754900000|2021-02-19 17:15:00|8932.4|8922.4|8932|8922|8938.4|8928.4|8927.9|8917.9|134
1613755200000|2021-02-19 17:20:00|8931.6|8921.6|8936.1|8926.1|8944.4|8934.4|8930.9|8920.9|189
1613755500000|2021-02-19 17:25:00|8936|8926|8945.1|8935.1|8945.6|8935.6|8935.8|8925.8|124
1613755800000|2021-02-19 17:30:00|8944.9|8934.9|8944.4|8934.4|8948.6|8938.6|8943.4|8933.4|117
1613756100000|2021-02-19 17:35:00|8944.6|8934.6|8946|8936|8946.6|8936.6|8942.5|8932.5|95
1613756400000|2021-02-19 17:40:00|8946.1|8936.1|8954.4|8944.4|8954.4|8944.4|8941.6|8931.6|141
1613756700000|2021-02-19 17:45:00|8954.5|8944.5|8953.6|8943.6|8960.4|8950.4|8951.9|8941.9|112
1613757000000|2021-02-19 17:50:00|8953.4|8943.4|8950.9|8940.9|8954|8944|8941.5|8931.5|136
1613757300000|2021-02-19 17:55:00|8950.6|8940.6|8954.9|8944.9|8958.4|8948.4|8944.4|8934.4|98
1613955600000|2021-02-22 01:00:00|8950.5|8932.8|9161.5|9151.5|9189.9|9179.9|8950.5|8932.8|189
1613955900000|2021-02-22 01:05:00|9161|9151|9129.8|9119.8|9161|9151|9084.6|9074.6|534
1613956200000|2021-02-22 01:10:00|9131.8|9121.8|9131|9121|9135.8|9125.8|9113.9|9103.9|397
1613956500000|2021-02-22 01:15:00|9131.9|9121.9|9155.9|9145.9|9159|9149|9125.3|9115.3|389
1613956800000|2021-02-22 01:20:00|9156.3|9146.3|9150.3|9140.3|9161.5|9151.5|9143.3|9133.3|281
1613957100000|2021-02-22 01:25:00|9149.8|9139.8|9147|9137|9149.8|9139.8|9140.8|9130.8|207
1613957400000|2021-02-22 01:30:00|9148|9138|9142.8|9132.8|9149|9139|9140.5|9130.5|242
1613957700000|2021-02-22 01:35:00|9143|9133|9129.3|9119.3|9147.4|9137.4|9129.3|9119.3|253
1613958000000|2021-02-22 01:40:00|9129.1|9119.1|9117.3|9107.3|9129.4|9119.4|9107.3|9097.3|416
1613958300000|2021-02-22 01:45:00|9117.1|9107.1|9102.1|9092.1|9126.3|9116.3|9101.8|9091.8|400
1613958600000|2021-02-22 01:50:00|9101.8|9091.8|9105.8|9095.8|9115.3|9105.3|9079.9|9069.9|491
1613958900000|2021-02-22 01:55:00|9107.5|9097.5|9100.9|9090.9|9116.4|9106.4|9100.9|9090.9|316
1613959200000|2021-02-22 02:00:00|9100.6|9090.6|9119|9109|9119|9109|9099.4|9089.4|349
1613959500000|2021-02-22 02:05:00|9119.5|9109.5|9120.1|9110.1|9131|9121|9111.3|9101.3|367
1613959800000|2021-02-22 02:10:00|9120.3|9110.3|9127.8|9117.8|9130.6|9120.6|9114.4|9104.4|266
1613960100000|2021-02-22 02:15:00|9127.9|9117.9|9125.8|9115.8|9128.8|9118.8|9118.5|9108.5|177
1613960400000|2021-02-22 02:20:00|9125.9|9115.9|9126.8|9116.8|9131.5|9121.5|9124.3|9114.3|177
1613960700000|2021-02-22 02:25:00|9127|9117|9109.4|9099.4|9127|9117|9106.5|9096.5|134
1613961000000|2021-02-22 02:30:00|9109.5|9099.5|9123.3|9113.3|9125.3|9115.3|9109.3|9099.3|282
1613961300000|2021-02-22 02:35:00|9123.1|9113.1|9134|9124|9134.1|9124.1|9122.8|9112.8|198
1613961600000|2021-02-22 02:40:00|9133.8|9123.8|9125.5|9115.5|9136.6|9126.6|9125.5|9115.5|191
1613961900000|2021-02-22 02:45:00|9125.4|9115.4|9133.5|9123.5|9133.8|9123.8|9116.5|9106.5|292
1613962200000|2021-02-22 02:50:00|9133.3|9123.3|9138.9|9128.9|9141.3|9131.3|9130.4|9120.4|293
1613962500000|2021-02-22 02:55:00|9138.5|9128.5|9144.3|9134.3|9144.3|9134.3|9136.6|9126.6|219
1613962800000|2021-02-22 03:00:00|9143.9|9133.9|9147.8|9137.8|9148.6|9138.6|9142.5|9132.5|166
1613963100000|2021-02-22 03:05:00|9147.9|9137.9|9149|9139|9153.9|9143.9|9147.9|9137.9|148
1613963400000|2021-02-22 03:10:00|9149.4|9139.4|9152.3|9142.3|9153|9143|9145.5|9135.5|165
1613963700000|2021-02-22 03:15:00|9152.5|9142.5|9160.3|9150.3|9172.5|9162.5|9150.8|9140.8|271
1613964000000|2021-02-22 03:20:00|9160|9150|9154.8|9144.8|9160|9150|9146|9136|172
1613964300000|2021-02-22 03:25:00|9154.9|9144.9|9155.4|9145.4|9159.3|9149.3|9148.4|9138.4|173
1613964600000|2021-02-22 03:30:00|9152.3|9142.3|9155.8|9145.8|9156.6|9146.6|9146.6|9136.6|78
1613964900000|2021-02-22 03:35:00|9154.8|9144.8|9170.6|9160.6|9170.8|9160.8|9154.8|9144.8|189
1613965200000|2021-02-22 03:40:00|9170.9|9160.9|9178.3|9168.3|9179|9169|9162.3|9152.3|175
1613965500000|2021-02-22 03:45:00|9178.5|9168.5|9174|9164|9178.6|9168.6|9167.3|9157.3|164
1613965800000|2021-02-22 03:50:00|9174.3|9164.3|9177.1|9167.1|9180.8|9170.8|9173.1|9163.1|146
1613966100000|2021-02-22 03:55:00|9177.3|9167.3|9179.4|9169.4|9183.4|9173.4|9173|9163|103
1613966400000|2021-02-22 04:00:00|9180.1|9170.1|9178.3|9168.3|9181.9|9171.9|9174.5|9164.5|101
1613966700000|2021-02-22 04:05:00|9178.4|9168.4|9178|9168|9183.6|9173.6|9172.1|9162.1|131
1613967000000|2021-02-22 04:10:00|9177.5|9167.5|9174.8|9164.8|9180.9|9170.9|9174.5|9164.5|70
1613967300000|2021-02-22 04:15:00|9174.5|9164.5|9181.4|9171.4|9181.6|9171.6|9173.1|9163.1|63
1613967600000|2021-02-22 04:20:00|9181.5|9171.5|9170.5|9160.5|9183|9173|9170.5|9160.5|54
1613967900000|2021-02-22 04:25:00|9170|9160|9176.5|9166.5|9177.3|9167.3|9170|9160|83
1613968200000|2021-02-22 04:30:00|9177|9167|9181.5|9171.5|9182|9172|9176.5|9166.5|90
1613968500000|2021-02-22 04:35:00|9181.4|9171.4|9179.3|9169.3|9183.3|9173.3|9175.9|9165.9|106
1613968800000|2021-02-22 04:40:00|9178.5|9168.5|9173.9|9163.9|9179|9169|9173.8|9163.8|133
1613969100000|2021-02-22 04:45:00|9174.3|9164.3|9173.4|9163.4|9178.8|9168.8|9173|9163|93
1613969400000|2021-02-22 04:50:00|9174.3|9164.3|9179.1|9169.1|9183|9173|9174.3|9164.3|80
1613969700000|2021-02-22 04:55:00|9178.3|9168.3|9175.9|9165.9|9180.9|9170.9|9174.6|9164.6|77
1613970000000|2021-02-22 05:00:00|9176.1|9166.1|9190.4|9180.4|9191.8|9181.8|9176.1|9166.1|136
1613970300000|2021-02-22 05:05:00|9190.6|9180.6|9202|9192|9203.9|9193.9|9190.5|9180.5|132
1613970600000|2021-02-22 05:10:00|9204.6|9194.6|9206.5|9196.5|9222.9|9212.9|9204.3|9194.3|186
1613970900000|2021-02-22 05:15:00|9206.3|9196.3|9216|9206|9216.3|9206.3|9203.3|9193.3|106
1613971200000|2021-02-22 05:20:00|9215.9|9205.9|9236|9226|9236|9226|9209.8|9199.8|184
1613971500000|2021-02-22 05:25:00|9236.5|9226.5|9238.9|9228.9|9242.3|9232.3|9232.4|9222.4|210
1613971800000|2021-02-22 05:30:00|9239.1|9229.1|9231.6|9221.6|9277|9267|9231.4|9221.4|366
1613972100000|2021-02-22 05:35:00|9231.9|9221.9|9191.8|9181.8|9234.9|9224.9|9189.9|9179.9|181
1613972400000|2021-02-22 05:40:00|9189.8|9179.8|9182|9172|9201.6|9191.6|9175.5|9165.5|236
1613972700000|2021-02-22 05:45:00|9182.5|9172.5|9150.8|9140.8|9190.1|9180.1|9150.8|9140.8|308
1613973000000|2021-02-22 05:50:00|9150.3|9140.3|9178|9168|9181|9171|9145.4|9135.4|258
1613973300000|2021-02-22 05:55:00|9177.8|9167.8|9188.5|9178.5|9189.8|9179.8|9176.6|9166.6|162
1613973600000|2021-02-22 06:00:00|9188.9|9178.9|9184.1|9174.1|9188.9|9178.9|9163.3|9153.3|208
1613973900000|2021-02-22 06:05:00|9183.9|9173.9|9174.9|9164.9|9184.1|9174.1|9172|9162|159
1613974200000|2021-02-22 06:10:00|9174.3|9164.3|9178.5|9168.5|9182|9172|9174.3|9164.3|185
1613974500000|2021-02-22 06:15:00|9178.8|9168.8|9200.4|9190.4|9203.1|9193.1|9175.8|9165.8|169
1613974800000|2021-02-22 06:20:00|9200.3|9190.3|9220.3|9210.3|9228.4|9218.4|9200.3|9190.3|222
1613975100000|2021-02-22 06:25:00|9220.5|9210.5|9216.4|9206.4|9229.5|9219.5|9216.4|9206.4|141
1613975400000|2021-02-22 06:30:00|9216|9206|9185.6|9175.6|9218.5|9208.5|9185.6|9175.6|175
1613975700000|2021-02-22 06:35:00|9184.9|9174.9|9194.1|9184.1|9200.8|9190.8|9184.9|9174.9|149
1613976000000|2021-02-22 06:40:00|9194|9184|9189|9179|9194|9184|9184.1|9174.1|96
1613976300000|2021-02-22 06:45:00|9188.6|9178.6|9174.4|9164.4|9189.3|9179.3|9173.9|9163.9|131
1613976600000|2021-02-22 06:50:00|9174.5|9164.5|9153|9143|9176|9166|9150.9|9140.9|188
1613976900000|2021-02-22 06:55:00|9152.8|9142.8|9158.9|9148.9|9163.9|9153.9|9151.5|9141.5|175
1613977200000|2021-02-22 07:00:00|9158.6|9148.6|9136.8|9126.8|9158.6|9148.6|9136.3|9126.3|179
1613977500000|2021-02-22 07:05:00|9136.9|9126.9|9131.6|9121.6|9137|9127|9118|9108|249
1613977800000|2021-02-22 07:10:00|9131.8|9121.8|9139.5|9129.5|9148.3|9138.3|9131.8|9121.8|203
1613978100000|2021-02-22 07:15:00|9139.1|9129.1|9131.8|9121.8|9139.5|9129.5|9131|9121|196
1613978400000|2021-02-22 07:20:00|9132|9122|9128.6|9118.6|9138|9128|9127.3|9117.3|261
1613978700000|2021-02-22 07:25:00|9128.5|9118.5|9124.5|9114.5|9128.5|9118.5|9120.5|9110.5|134
1613979000000|2021-02-22 07:30:00|9125|9115|9123.3|9113.3|9125|9115|9112|9102|119
1613979300000|2021-02-22 07:35:00|9123|9113|9124.5|9114.5|9130|9120|9121.1|9111.1|144
1613979600000|2021-02-22 07:40:00|9124.8|9114.8|9116.8|9106.8|9124.8|9114.8|9111.3|9101.3|137
1613979900000|2021-02-22 07:45:00|9115.5|9105.5|9111.8|9101.8|9118.3|9108.3|9108.3|9098.3|208
1613980200000|2021-02-22 07:50:00|9112|9102|9094.1|9084.1|9118.3|9108.3|9088.8|9078.8|224
1613980500000|2021-02-22 07:55:00|9093.6|9083.6|9103.4|9093.4|9104.3|9094.3|9091.1|9081.1|216
1613980800000|2021-02-22 08:00:00|9101.8|9091.8|9058.4|9048.4|9103.1|9093.1|9056.8|9046.8|350
1613981100000|2021-02-22 08:05:00|9059.9|9049.9|9058.1|9048.1|9069.6|9059.6|9058.1|9048.1|252
1613981400000|2021-02-22 08:10:00|9059.1|9049.1|9051.6|9041.6|9062.9|9052.9|9046.3|9036.3|246
1613981700000|2021-02-22 08:15:00|9051.4|9041.4|9042|9032|9053.5|9043.5|9037.4|9027.4|207
1613982000000|2021-02-22 08:20:00|9041.9|9031.9|9045.9|9035.9|9052.1|9042.1|9031.1|9021.1|266
1613982300000|2021-02-22 08:25:00|9045.6|9035.6|9046.9|9036.9|9053.6|9043.6|9040.9|9030.9|283
1613982600000|2021-02-22 08:30:00|9045.1|9035.1|9038.1|9028.1|9050.9|9040.9|9032.3|9022.3|332
1613982900000|2021-02-22 08:35:00|9037|9027|9029|9019|9037.1|9027.1|9027.6|9017.6|254
1613983200000|2021-02-22 08:40:00|9028.8|9018.8|9007.5|8997.5|9031|9021|9007.5|8997.5|217
1613983500000|2021-02-22 08:45:00|9007.3|8997.3|9006.1|8996.1|9011.1|9001.1|9002.4|8992.4|182
1613983800000|2021-02-22 08:50:00|9006|8996|8973.4|8963.4|9006.1|8996.1|8968.6|8958.6|305
1613984100000|2021-02-22 08:55:00|8973.1|8963.1|9006.9|8996.9|9016.4|9006.4|8965.9|8955.9|344
1613984400000|2021-02-22 09:00:00|9007.1|8997.1|9047.4|9037.4|9062.8|9052.8|9007.1|8997.1|393
1613984700000|2021-02-22 09:05:00|9046.6|9036.6|9019.6|9009.6|9048.9|9038.9|9019.6|9009.6|229
1613985000000|2021-02-22 09:10:00|9019|9009|9010.8|9000.8|9026.6|9016.6|9010.8|9000.8|270
1613985300000|2021-02-22 09:15:00|9010.3|9000.3|9031.5|9021.5|9042.9|9032.9|9001.4|8991.4|295
1613985600000|2021-02-22 09:20:00|9031|9021|9029.5|9019.5|9045|9035|9025|9015|207
1613985900000|2021-02-22 09:25:00|9028.5|9018.5|9010.1|9000.1|9029|9019|9010.1|9000.1|192
1613986200000|2021-02-22 09:30:00|9010.4|9000.4|9017.5|9007.5|9021.6|9011.6|9006.1|8996.1|157
1613986500000|2021-02-22 09:35:00|9017|9007|9016.5|9006.5|9017.1|9007.1|9010.6|9000.6|188
1613986800000|2021-02-22 09:40:00|9016.6|9006.6|9009.9|8999.9|9018.4|9008.4|9008.9|8998.9|130
1613987100000|2021-02-22 09:45:00|9009.6|8999.6|9024.3|9014.3|9026.1|9016.1|9009.3|8999.3|143
1613987400000|2021-02-22 09:50:00|9024|9014|9015.4|9005.4|9024.3|9014.3|9015.1|9005.1|124
1613987700000|2021-02-22 09:55:00|9015.1|9005.1|9029.4|9019.4|9029.4|9019.4|9014.9|9004.9|96
1613988000000|2021-02-22 10:00:00|9028.6|9018.6|9042.4|9032.4|9042.4|9032.4|9028.4|9018.4|89
1613988300000|2021-02-22 10:05:00|9042|9032|9041.5|9031.5|9044.6|9034.6|9032.5|9022.5|119
1613988600000|2021-02-22 10:10:00|9041.3|9031.3|9036.3|9026.3|9041.5|9031.5|9034.3|9024.3|82
1613988900000|2021-02-22 10:15:00|9036.5|9026.5|9031|9021|9041.6|9031.6|9030.1|9020.1|105
1613989200000|2021-02-22 10:20:00|9030.6|9020.6|9028.3|9018.3|9038.4|9028.4|9025.6|9015.6|127
1613989500000|2021-02-22 10:25:00|9028.4|9018.4|9015|9005|9030.4|9020.4|9015|9005|149
1613989800000|2021-02-22 10:30:00|9014.1|9004.1|9010.5|9000.5|9022.6|9012.6|9010.3|9000.3|89
1613990100000|2021-02-22 10:35:00|9009.8|8999.8|9009.3|8999.3|9013.8|9003.8|9007.8|8997.8|102
1613990400000|2021-02-22 10:40:00|9008.9|8998.9|8997|8987|9009.3|8999.3|8994.9|8984.9|86
1613990700000|2021-02-22 10:45:00|8996.9|8986.9|8987.5|8977.5|8996.9|8986.9|8983.8|8973.8|170
1613991000000|2021-02-22 10:50:00|8987.9|8977.9|8992.3|8982.3|8997|8987|8987.9|8977.9|141
1613991300000|2021-02-22 10:55:00|8992.5|8982.5|8994.5|8984.5|8997.1|8987.1|8989.8|8979.8|89
1613991600000|2021-02-22 11:00:00|8994.6|8984.6|9009.1|8999.1|9010|9000|8994.6|8984.6|145
1613991900000|2021-02-22 11:05:00|9009|8999|9003.5|8993.5|9009.1|8999.1|9000|8990|112
1613992200000|2021-02-22 11:10:00|9003.3|8993.3|9026.8|9016.8|9029.3|9019.3|9002.8|8992.8|150
1613992500000|2021-02-22 11:15:00|9026.6|9016.6|9025.6|9015.6|9027.6|9017.6|9019|9009|113
1613992800000|2021-02-22 11:20:00|9025.9|9015.9|9026.5|9016.5|9028.5|9018.5|9013.8|9003.8|138
1613993100000|2021-02-22 11:25:00|9026.8|9016.8|9041.8|9031.8|9044.8|9034.8|9026.8|9016.8|204
1613993400000|2021-02-22 11:30:00|9041.3|9031.3|9035.3|9025.3|9041.3|9031.3|9029.3|9019.3|123
1613993700000|2021-02-22 11:35:00|9035.1|9025.1|9024.8|9014.8|9035.1|9025.1|9019|9009|106
1613994000000|2021-02-22 11:40:00|9024.6|9014.6|9043.3|9033.3|9049.4|9039.4|9023|9013|161
1613994300000|2021-02-22 11:45:00|9043.1|9033.1|9057.5|9047.5|9066.9|9056.9|9042.3|9032.3|226
1613994600000|2021-02-22 11:50:00|9057.3|9047.3|9049.8|9039.8|9066.9|9056.9|9049.8|9039.8|129
1613994900000|2021-02-22 11:55:00|9049.5|9039.5|9054.4|9044.4|9058.5|9048.5|9049.5|9039.5|132
1613995200000|2021-02-22 12:00:00|9054.8|9044.8|9047.3|9037.3|9058.3|9048.3|9046|9036|209
1613995500000|2021-02-22 12:05:00|9047.1|9037.1|9037.6|9027.6|9047.1|9037.1|9037.6|9027.6|126
1613995800000|2021-02-22 12:10:00|9036.3|9026.3|9035.8|9025.8|9043.4|9033.4|9029.5|9019.5|198
1613996100000|2021-02-22 12:15:00|9037.6|9027.6|9038.5|9028.5|9041|9031|9022.8|9012.8|171
1613996400000|2021-02-22 12:20:00|9038.3|9028.3|9022.9|9012.9|9039.6|9029.6|9022.5|9012.5|130
1613996700000|2021-02-22 12:25:00|9022.5|9012.5|9036.8|9026.8|9037.8|9027.8|9016.8|9006.8|146
1613997000000|2021-02-22 12:30:00|9037|9027|9040.4|9030.4|9042.6|9032.6|9032.4|9022.4|243
1613997300000|2021-02-22 12:35:00|9040.1|9030.1|9040|9030|9046.8|9036.8|9039.4|9029.4|101
1613997600000|2021-02-22 12:40:00|9037.4|9027.4|9026.5|9016.5|9037.9|9027.9|9026.4|9016.4|112
1613997900000|2021-02-22 12:45:00|9026.9|9016.9|9047.8|9037.8|9048.6|9038.6|9026.9|9016.9|128
1613998200000|2021-02-22 12:50:00|9047.6|9037.6|9049.9|9039.9|9054.3|9044.3|9043.8|9033.8|146
1613998500000|2021-02-22 12:55:00|9049.8|9039.8|9052.5|9042.5|9058.3|9048.3|9048.5|9038.5|213
1613998800000|2021-02-22 13:00:00|9052.8|9042.8|9077.8|9067.8|9101.1|9091.1|9046.5|9036.5|784
1613999100000|2021-02-22 13:05:00|9077.9|9067.9|9094.6|9084.6|9099.5|9089.5|9068.3|9058.3|552
1613999400000|2021-02-22 13:10:00|9093.1|9083.1|9096.9|9086.9|9099.3|9089.3|9065.1|9055.1|659
1613999700000|2021-02-22 13:15:00|9096.4|9086.4|9086.8|9076.8|9098.8|9088.8|9077.3|9067.3|587
1614000000000|2021-02-22 13:20:00|9086.5|9076.5|9085.8|9075.8|9093|9083|9076.5|9066.5|447
1614000300000|2021-02-22 13:25:00|9086.4|9076.4|9015.8|9005.8|9086.9|9076.9|9004.8|8994.8|667
1614000600000|2021-02-22 13:30:00|9015.1|9005.1|9023.9|9013.9|9033.5|9023.5|8985|8975|773
1614000900000|2021-02-22 13:35:00|9023.5|9013.5|9065|9055|9066.4|9056.4|9023.5|9013.5|626
1614001200000|2021-02-22 13:40:00|9065.8|9055.8|9098.9|9088.9|9115.8|9105.8|9064.6|9054.6|689
1614001500000|2021-02-22 13:45:00|9098.3|9088.3|9083.6|9073.6|9105.3|9095.3|9079|9069|423
1614001800000|2021-02-22 13:50:00|9084.6|9074.6|9092.1|9082.1|9100|9090|9075.5|9065.5|415
1614002100000|2021-02-22 13:55:00|9091.5|9081.5|9102.3|9092.3|9109|9099|9086.8|9076.8|414
1614002400000|2021-02-22 14:00:00|9101.8|9091.8|9067.3|9057.3|9102.3|9092.3|9067|9057|560
1614002700000|2021-02-22 14:05:00|9067.8|9057.8|9073.9|9063.9|9087|9077|9067|9057|394
1614003000000|2021-02-22 14:10:00|9072.3|9062.3|9062.1|9052.1|9081.3|9071.3|9061.5|9051.5|409
1614003300000|2021-02-22 14:15:00|9061.5|9051.5|9055.8|9045.8|9071.4|9061.4|9037.9|9027.9|514
1614003600000|2021-02-22 14:20:00|9055.3|9045.3|9066.8|9056.8|9076.8|9066.8|9050.3|9040.3|377
1614003900000|2021-02-22 14:25:00|9067|9057|9064.5|9054.5|9070.4|9060.4|9057.4|9047.4|225
1614004200000|2021-02-22 14:30:00|9064.4|9054.4|9060.5|9050.5|9077.8|9067.8|9060|9050|345
1614004500000|2021-02-22 14:35:00|9060.1|9050.1|9074.8|9064.8|9086.5|9076.5|9054.5|9044.5|441
1614004800000|2021-02-22 14:40:00|9074.5|9064.5|9053.3|9043.3|9074.5|9064.5|9053.1|9043.1|355
1614005100000|2021-02-22 14:45:00|9054|9044|9071.8|9061.8|9073.3|9063.3|9041.6|9031.6|437
1614005400000|2021-02-22 14:50:00|9073.3|9063.3|9086.5|9076.5|9091.5|9081.5|9064.3|9054.3|430
1614005700000|2021-02-22 14:55:00|9086.3|9076.3|9074.4|9064.4|9088.3|9078.3|9073.8|9063.8|295
1614006000000|2021-02-22 15:00:00|9074.1|9064.1|9083.6|9073.6|9086.3|9076.3|9063.8|9053.8|273
1614006300000|2021-02-22 15:05:00|9083.5|9073.5|9127.1|9117.1|9140.8|9130.8|9082.8|9072.8|426
1614006600000|2021-02-22 15:10:00|9127|9117|9158.3|9148.3|9162.6|9152.6|9125.8|9115.8|551
1614006900000|2021-02-22 15:15:00|9158.5|9148.5|9146.8|9136.8|9171.1|9161.1|9142.3|9132.3|541
1614007200000|2021-02-22 15:20:00|9146.3|9136.3|9146.5|9136.5|9152.3|9142.3|9136.3|9126.3|341
1614007500000|2021-02-22 15:25:00|9146.3|9136.3|9149.3|9139.3|9152|9142|9144|9134|210
1614007800000|2021-02-22 15:30:00|9149.1|9139.1|9103.1|9093.1|9149.1|9139.1|9102.5|9092.5|459
1614008100000|2021-02-22 15:35:00|9103|9093|9095|9085|9104.1|9094.1|9077|9067|488
1614008400000|2021-02-22 15:40:00|9094.8|9084.8|9090.8|9080.8|9097.1|9087.1|9083.3|9073.3|438
1614008700000|2021-02-22 15:45:00|9091.5|9081.5|9072.8|9062.8|9091.5|9081.5|9064.5|9054.5|304
1614009000000|2021-02-22 15:50:00|9072.5|9062.5|9056.3|9046.3|9072.5|9062.5|9046.5|9036.5|372
1614009300000|2021-02-22 15:55:00|9056.5|9046.5|9071.8|9061.8|9075.3|9065.3|9056.5|9046.5|315
1614009600000|2021-02-22 16:00:00|9071.5|9061.5|9056.8|9046.8|9071.8|9061.8|9056.8|9046.8|295
1614009900000|2021-02-22 16:05:00|9057.3|9047.3|9063|9053|9072.3|9062.3|9056.8|9046.8|327
1614010200000|2021-02-22 16:10:00|9062.8|9052.8|9083.3|9073.3|9083.4|9073.4|9059.4|9049.4|296
1614010500000|2021-02-22 16:15:00|9082.8|9072.8|9093|9083|9096|9086|9081.3|9071.3|230
1614010800000|2021-02-22 16:20:00|9092.8|9082.8|9082.1|9072.1|9098.3|9088.3|9078.1|9068.1|174
1614011100000|2021-02-22 16:25:00|9082.5|9072.5|9075.5|9065.5|9084.5|9074.5|9070.5|9060.5|190
1614011400000|2021-02-22 16:30:00|9076.3|9066.3|9068.3|9058.3|9078.8|9068.8|9066.8|9056.8|108
1614011700000|2021-02-22 16:35:00|9068.1|9058.1|9087.3|9077.3|9088.8|9078.8|9066.9|9056.9|199
1614012000000|2021-02-22 16:40:00|9086.8|9076.8|9090.5|9080.5|9091.3|9081.3|9084.1|9074.1|177
1614012300000|2021-02-22 16:45:00|9090.8|9080.8|9101.6|9091.6|9108.5|9098.5|9088.5|9078.5|316
1614012600000|2021-02-22 16:50:00|9101.5|9091.5|9095.8|9085.8|9111.3|9101.3|9091.6|9081.6|266
1614012900000|2021-02-22 16:55:00|9095.5|9085.5|9097|9087|9106.1|9096.1|9092.8|9082.8|258
1614013200000|2021-02-22 17:00:00|9097.3|9087.3|9083.8|9073.8|9099.1|9089.1|9083|9073|165
1614013500000|2021-02-22 17:05:00|9083.3|9073.3|9082.1|9072.1|9090.5|9080.5|9081.9|9071.9|148
1614013800000|2021-02-22 17:10:00|9081.9|9071.9|9080.8|9070.8|9082.8|9072.8|9075.6|9065.6|164
1614014100000|2021-02-22 17:15:00|9081|9071|9084|9074|9088.5|9078.5|9080.8|9070.8|140
1614014400000|2021-02-22 17:20:00|9083.3|9073.3|9098.5|9088.5|9100.5|9090.5|9083|9073|135
1614014700000|2021-02-22 17:25:00|9098.3|9088.3|9096.9|9086.9|9100.4|9090.4|9093|9083|124
1614015000000|2021-02-22 17:30:00|9099|9089|9099.5|9089.5|9100.3|9090.3|9095.3|9085.3|106
1614015300000|2021-02-22 17:35:00|9099.3|9089.3|9100.8|9090.8|9104.5|9094.5|9099.3|9089.3|96
1614015600000|2021-02-22 17:40:00|9102.3|9092.3|9097.8|9087.8|9105.3|9095.3|9095.5|9085.5|81
1614015900000|2021-02-22 17:45:00|9098|9088|9101.6|9091.6|9102.5|9092.5|9094.3|9084.3|99
1614016200000|2021-02-22 17:50:00|9101.3|9091.3|9108|9098|9108|9098|9100.6|9090.6|124
1614016500000|2021-02-22 17:55:00|9107.8|9097.8|9120.4|9110.4|9120.6|9110.6|9097.4|9087.4|135
1614042000000|2021-02-23 01:00:00|9097.5|9087.5|9105|9095|9115.8|9105.8|9095.9|9085.9|214
1614042300000|2021-02-23 01:05:00|9104.8|9094.8|9095|9085|9108.3|9098.3|9089.3|9079.3|360
1614042600000|2021-02-23 01:10:00|9095.3|9085.3|9113|9103|9113.8|9103.8|9095|9085|227
1614042900000|2021-02-23 01:15:00|9113.1|9103.1|9099.5|9089.5|9113.4|9103.4|9098.8|9088.8|263
1614043200000|2021-02-23 01:20:00|9099.3|9089.3|9100.8|9090.8|9106|9096|9094.4|9084.4|218
1614043500000|2021-02-23 01:25:00|9100.6|9090.6|9097|9087|9104|9094|9085.6|9075.6|194
1614043800000|2021-02-23 01:30:00|9096.8|9086.8|9092.3|9082.3|9107.8|9097.8|9092.3|9082.3|199
1614044100000|2021-02-23 01:35:00|9092|9082|9105.5|9095.5|9105.5|9095.5|9091.9|9081.9|236
1614044400000|2021-02-23 01:40:00|9105.8|9095.8|9114.5|9104.5|9118.3|9108.3|9102.5|9092.5|264
1614044700000|2021-02-23 01:45:00|9115|9105|9117|9107|9122.8|9112.8|9113.5|9103.5|281
1614045000000|2021-02-23 01:50:00|9118|9108|9128|9118|9128|9118|9113.3|9103.3|264
1614045300000|2021-02-23 01:55:00|9128.4|9118.4|9157.3|9147.3|9164.3|9154.3|9128.1|9118.1|425
1614045600000|2021-02-23 02:00:00|9156.5|9146.5|9134.6|9124.6|9156.5|9146.5|9131|9121|347
1614045900000|2021-02-23 02:05:00|9134.4|9124.4|9143.8|9133.8|9144.3|9134.3|9133|9123|193
1614046200000|2021-02-23 02:10:00|9144.1|9134.1|9157.8|9147.8|9157.8|9147.8|9142|9132|296
1614046500000|2021-02-23 02:15:00|9157.1|9147.1|9148.3|9138.3|9157.3|9147.3|9145.6|9135.6|95
1614046800000|2021-02-23 02:20:00|9148.8|9138.8|9157.1|9147.1|9157.5|9147.5|9145.5|9135.5|46
1614047100000|2021-02-23 02:25:00|9156.5|9146.5|9155.1|9145.1|9156.5|9146.5|9151.5|9141.5|92
1614047400000|2021-02-23 02:30:00|9155.8|9145.8|9168.9|9158.9|9189.3|9179.3|9155.3|9145.3|339
1614047700000|2021-02-23 02:35:00|9169.3|9159.3|9187.1|9177.1|9200.3|9190.3|9163.3|9153.3|339
1614048000000|2021-02-23 02:40:00|9187.3|9177.3|9188.9|9178.9|9190.6|9180.6|9179.3|9169.3|313
1614048300000|2021-02-23 02:45:00|9188.5|9178.5|9200.5|9190.5|9201.6|9191.6|9187|9177|390
1614048600000|2021-02-23 02:50:00|9200.3|9190.3|9223.5|9213.5|9229.8|9219.8|9199|9189|546
1614048900000|2021-02-23 02:55:00|9223.8|9213.8|9243.3|9233.3|9259.3|9249.3|9216.8|9206.8|613
1614049200000|2021-02-23 03:00:00|9243|9233|9243.4|9233.4|9247.8|9237.8|9223.9|9213.9|464
1614049500000|2021-02-23 03:05:00|9242.3|9232.3|9221.8|9211.8|9250.3|9240.3|9221.8|9211.8|506
1614049800000|2021-02-23 03:10:00|9221|9211|9231.6|9221.6|9242.8|9232.8|9216.3|9206.3|446
1614050100000|2021-02-23 03:15:00|9229.8|9219.8|9180|9170|9240|9230|9179.5|9169.5|411
1614050400000|2021-02-23 03:20:00|9178.6|9168.6|9208.1|9198.1|9210|9200|9174.5|9164.5|595
1614050700000|2021-02-23 03:25:00|9208.5|9198.5|9222|9212|9228.1|9218.1|9208.3|9198.3|479
1614051000000|2021-02-23 03:30:00|9221.5|9211.5|9217.4|9207.4|9221.5|9211.5|9214.8|9204.8|113
1614051300000|2021-02-23 03:35:00|9217.8|9207.8|9220.9|9210.9|9221.3|9211.3|9214.8|9204.8|91
1614051600000|2021-02-23 03:40:00|9221.5|9211.5|9219.3|9209.3|9228.8|9218.8|9219|9209|84
1614051900000|2021-02-23 03:45:00|9219.8|9209.8|9214.9|9204.9|9221.3|9211.3|9214.3|9204.3|60
1614052200000|2021-02-23 03:50:00|9215.4|9205.4|9214.5|9204.5|9218.1|9208.1|9213.6|9203.6|68
1614052500000|2021-02-23 03:55:00|9213.8|9203.8|9226.3|9216.3|9226.3|9216.3|9213.8|9203.8|54
1614052800000|2021-02-23 04:00:00|9226|9216|9217.8|9207.8|9226|9216|9217.3|9207.3|40
1614053100000|2021-02-23 04:05:00|9218.3|9208.3|9216.4|9206.4|9219.3|9209.3|9215.8|9205.8|37
1614053400000|2021-02-23 04:10:00|9216|9206|9222.6|9212.6|9223.3|9213.3|9215.4|9205.4|45
1614053700000|2021-02-23 04:15:00|9222.8|9212.8|9221.8|9211.8|9223.8|9213.8|9220.6|9210.6|27
1614054000000|2021-02-23 04:20:00|9222|9212|9219.9|9209.9|9222.5|9212.5|9217.4|9207.4|40
1614054300000|2021-02-23 04:25:00|9220.1|9210.1|9223.8|9213.8|9224|9214|9219.8|9209.8|18
1614054600000|2021-02-23 04:30:00|9223.6|9213.6|9224.8|9214.8|9226|9216|9221.9|9211.9|47
1614054900000|2021-02-23 04:35:00|9224.6|9214.6|9233.4|9223.4|9233.4|9223.4|9222.3|9212.3|62
1614055200000|2021-02-23 04:40:00|9233.5|9223.5|9232.3|9222.3|9233.6|9223.6|9231.4|9221.4|29
1614055500000|2021-02-23 04:45:00|9232.8|9222.8|9233.9|9223.9|9234.3|9224.3|9232.3|9222.3|26
1614055800000|2021-02-23 04:50:00|9234.1|9224.1|9237.8|9227.8|9239.5|9229.5|9233.4|9223.4|53
1614056100000|2021-02-23 04:55:00|9237.6|9227.6|9241|9231|9242.5|9232.5|9237.5|9227.5|45
1614056400000|2021-02-23 05:00:00|9240.9|9230.9|9242.9|9232.9|9248.8|9238.8|9239.8|9229.8|109
1614056700000|2021-02-23 05:05:00|9242|9232|9229.8|9219.8|9244.9|9234.9|9228.3|9218.3|111
1614057000000|2021-02-23 05:10:00|9229.6|9219.6|9220.5|9210.5|9229.8|9219.8|9220|9210|131
1614057300000|2021-02-23 05:15:00|9220.8|9210.8|9225.5|9215.5|9226|9216|9218.9|9208.9|108
1614057600000|2021-02-23 05:20:00|9225.3|9215.3|9224.8|9214.8|9228.5|9218.5|9223.9|9213.9|72
1614057900000|2021-02-23 05:25:00|9225|9215|9223.5|9213.5|9228.1|9218.1|9222.9|9212.9|88
1614058200000|2021-02-23 05:30:00|9223.3|9213.3|9243.3|9233.3|9248.8|9238.8|9223.3|9213.3|470
1614058500000|2021-02-23 05:35:00|9242.5|9232.5|9263.9|9253.9|9267|9257|9233.3|9223.3|294
1614058800000|2021-02-23 05:40:00|9263.8|9253.8|9248.5|9238.5|9264.8|9254.8|9248.5|9238.5|386
1614059100000|2021-02-23 05:45:00|9249.5|9239.5|9267.3|9257.3|9268.4|9258.4|9247.5|9237.5|388
1614059400000|2021-02-23 05:50:00|9267.5|9257.5|9266.5|9256.5|9286.3|9276.3|9257|9247|459
1614059700000|2021-02-23 05:55:00|9266|9256|9271|9261|9280.4|9270.4|9262.8|9252.8|312
1614060000000|2021-02-23 06:00:00|9270.4|9260.4|9296.1|9286.1|9300.5|9290.5|9270.1|9260.1|463
1614060300000|2021-02-23 06:05:00|9295.9|9285.9|9306.4|9296.4|9308.1|9298.1|9290.3|9280.3|399
1614060600000|2021-02-23 06:10:00|9306.6|9296.6|9287|9277|9310.8|9300.8|9287|9277|362
1614060900000|2021-02-23 06:15:00|9286.8|9276.8|9256.8|9246.8|9286.9|9276.9|9232.5|9222.5|525
1614061200000|2021-02-23 06:20:00|9256.9|9246.9|9233.3|9223.3|9259.9|9249.9|9231.1|9221.1|462
1614061500000|2021-02-23 06:25:00|9233|9223|9184.3|9174.3|9233|9223|9157.3|9147.3|734
1614061800000|2021-02-23 06:30:00|9184.5|9174.5|9215.1|9205.1|9229.3|9219.3|9184.5|9174.5|451
1614062100000|2021-02-23 06:35:00|9214.9|9204.9|9190.9|9180.9|9221.5|9211.5|9174.3|9164.3|502
1614062400000|2021-02-23 06:40:00|9190.5|9180.5|9165.1|9155.1|9194.3|9184.3|9155.9|9145.9|569
1614062700000|2021-02-23 06:45:00|9164|9154|9176.5|9166.5|9182.5|9172.5|9155.5|9145.5|430
1614063000000|2021-02-23 06:50:00|9176.3|9166.3|9206.9|9196.9|9212.1|9202.1|9175.8|9165.8|463
1614063300000|2021-02-23 06:55:00|9207|9197|9209|9199|9213.9|9203.9|9201.8|9191.8|378
1614063600000|2021-02-23 07:00:00|9208.8|9198.8|9194.8|9184.8|9208.8|9198.8|9185.8|9175.8|167
1614063900000|2021-02-23 07:05:00|9194.5|9184.5|9190|9180|9195.5|9185.5|9189|9179|144
1614064200000|2021-02-23 07:10:00|9190.5|9180.5|9193|9183|9196.1|9186.1|9190.3|9180.3|120
1614064500000|2021-02-23 07:15:00|9192.8|9182.8|9191.4|9181.4|9194.1|9184.1|9190|9180|105
1614064800000|2021-02-23 07:20:00|9191.5|9181.5|9186.1|9176.1|9194.3|9184.3|9182.6|9172.6|108
1614065100000|2021-02-23 07:25:00|9186.3|9176.3|9183.3|9173.3|9186.3|9176.3|9175.5|9165.5|110
1614065400000|2021-02-23 07:30:00|9182.5|9172.5|9196.3|9186.3|9196.5|9186.5|9182.3|9172.3|144
1614065700000|2021-02-23 07:35:00|9196|9186|9195.8|9185.8|9203.8|9193.8|9194.9|9184.9|116
1614066000000|2021-02-23 07:40:00|9195.4|9185.4|9193.4|9183.4|9198.5|9188.5|9190.5|9180.5|96
1614066300000|2021-02-23 07:45:00|9193.3|9183.3|9201|9191|9201.5|9191.5|9193|9183|100
1614066600000|2021-02-23 07:50:00|9201.3|9191.3|9209|9199|9209.3|9199.3|9201.3|9191.3|116
1614066900000|2021-02-23 07:55:00|9208.8|9198.8|9199.5|9189.5|9214.4|9204.4|9196.1|9186.1|196
1614067200000|2021-02-23 08:00:00|9197.8|9187.8|9196.5|9186.5|9204.3|9194.3|9191.6|9181.6|236
1614067500000|2021-02-23 08:05:00|9196.4|9186.4|9177.3|9167.3|9197.3|9187.3|9174|9164|337
1614067800000|2021-02-23 08:10:00|9176.4|9166.4|9190.5|9180.5|9190.5|9180.5|9176.4|9166.4|275
1614068100000|2021-02-23 08:15:00|9190|9180|9179|9169|9190.9|9180.9|9176.3|9166.3|223
1614068400000|2021-02-23 08:20:00|9178.8|9168.8|9196.1|9186.1|9199.3|9189.3|9178.8|9168.8|173
1614068700000|2021-02-23 08:25:00|9196.3|9186.3|9188.1|9178.1|9202.5|9192.5|9186.3|9176.3|222
1614069000000|2021-02-23 08:30:00|9189.5|9179.5|9186.8|9176.8|9191.8|9181.8|9185.5|9175.5|154
1614069300000|2021-02-23 08:35:00|9186.5|9176.5|9178|9168|9187.6|9177.6|9178|9168|203
1614069600000|2021-02-23 08:40:00|9178.1|9168.1|9176.6|9166.6|9185|9175|9174.8|9164.8|156
1614069900000|2021-02-23 08:45:00|9176|9166|9177.8|9167.8|9182.5|9172.5|9174.8|9164.8|138
1614070200000|2021-02-23 08:50:00|9178|9168|9172.8|9162.8|9179.4|9169.4|9170.4|9160.4|107
1614070500000|2021-02-23 08:55:00|9172.9|9162.9|9169|9159|9172.9|9162.9|9165.8|9155.8|140
1614070800000|2021-02-23 09:00:00|9169.5|9159.5|9118.8|9108.8|9169.5|9159.5|9118.5|9108.5|336
1614071100000|2021-02-23 09:05:00|9119.3|9109.3|9122.8|9112.8|9131.8|9121.8|9103.3|9093.3|458
1614071400000|2021-02-23 09:10:00|9123|9113|9111.8|9101.8|9125.8|9115.8|9102|9092|409
1614071700000|2021-02-23 09:15:00|9111.5|9101.5|9137.5|9127.5|9137.5|9127.5|9111.5|9101.5|267
1614072000000|2021-02-23 09:20:00|9137.3|9127.3|9128.1|9118.1|9142|9132|9120|9110|248
1614072300000|2021-02-23 09:25:00|9128|9118|9129.8|9119.8|9134.8|9124.8|9120.8|9110.8|264
1614072600000|2021-02-23 09:30:00|9129.9|9119.9|9125.8|9115.8|9139.3|9129.3|9124.8|9114.8|229
1614072900000|2021-02-23 09:35:00|9125.6|9115.6|9128|9118|9132.8|9122.8|9117.4|9107.4|192
1614073200000|2021-02-23 09:40:00|9127|9117|9124.8|9114.8|9127|9117|9120|9110|202
1614073500000|2021-02-23 09:45:00|9125|9115|9095|9085|9126.3|9116.3|9093.9|9083.9|258
1614073800000|2021-02-23 09:50:00|9095.5|9085.5|9104|9094|9104.8|9094.8|9093.8|9083.8|229
1614074100000|2021-02-23 09:55:00|9104.8|9094.8|9095.3|9085.3|9105.1|9095.1|9093.6|9083.6|165
1614074400000|2021-02-23 10:00:00|9095.6|9085.6|9089.3|9079.3|9099|9089|9088.8|9078.8|149
1614074700000|2021-02-23 10:05:00|9089|9079|9078.1|9068.1|9092|9082|9074.9|9064.9|187
1614075000000|2021-02-23 10:10:00|9078|9068|9071.9|9061.9|9087.5|9077.5|9066.1|9056.1|312
1614075300000|2021-02-23 10:15:00|9071.6|9061.6|9071.8|9061.8|9086.6|9076.6|9061.8|9051.8|272
1614075600000|2021-02-23 10:20:00|9071.6|9061.6|9064.3|9054.3|9078.3|9068.3|9064.3|9054.3|252
1614075900000|2021-02-23 10:25:00|9063.6|9053.6|9077.6|9067.6|9078.6|9068.6|9063.3|9053.3|211
1614076200000|2021-02-23 10:30:00|9077.5|9067.5|9078.9|9068.9|9081.6|9071.6|9071.4|9061.4|201
1614076500000|2021-02-23 10:35:00|9079.3|9069.3|9069.9|9059.9|9083|9073|9061.1|9051.1|210
1614076800000|2021-02-23 10:40:00|9070.1|9060.1|9067.8|9057.8|9073.9|9063.9|9067.8|9057.8|163
1614077100000|2021-02-23 10:45:00|9067.3|9057.3|9071.1|9061.1|9072.5|9062.5|9064|9054|204
1614077400000|2021-02-23 10:50:00|9072|9062|9095.3|9085.3|9099.5|9089.5|9068.8|9058.8|222
1614077700000|2021-02-23 10:55:00|9095.1|9085.1|9087|9077|9097.1|9087.1|9086.8|9076.8|241
1614078000000|2021-02-23 11:00:00|9087.3|9077.3|9081|9071|9091.3|9081.3|9079.1|9069.1|227
1614078300000|2021-02-23 11:05:00|9081.3|9071.3|9089.4|9079.4|9097.6|9087.6|9081.3|9071.3|199
1614078600000|2021-02-23 11:10:00|9089.9|9079.9|9107.5|9097.5|9108.5|9098.5|9089.9|9079.9|216
1614078900000|2021-02-23 11:15:00|9108|9098|9110.6|9100.6|9111.1|9101.1|9106.5|9096.5|139
1614079200000|2021-02-23 11:20:00|9110.8|9100.8|9118.4|9108.4|9122.4|9112.4|9110|9100|110
1614079500000|2021-02-23 11:25:00|9118|9108|9114.8|9104.8|9118|9108|9108.8|9098.8|148
1614079800000|2021-02-23 11:30:00|9115.4|9105.4|9118.4|9108.4|9119.5|9109.5|9107.1|9097.1|205
1614080100000|2021-02-23 11:35:00|9118.1|9108.1|9117|9107|9120.8|9110.8|9115.1|9105.1|156
1614080400000|2021-02-23 11:40:00|9117.3|9107.3|9117.6|9107.6|9121.5|9111.5|9115.1|9105.1|154
1614080700000|2021-02-23 11:45:00|9118.1|9108.1|9117.8|9107.8|9120.5|9110.5|9116.9|9106.9|165
1614081000000|2021-02-23 11:50:00|9118|9108|9112|9102|9120.5|9110.5|9110.6|9100.6|155
1614081300000|2021-02-23 11:55:00|9112.3|9102.3|9122.9|9112.9|9123|9113|9111.9|9101.9|138
1614081600000|2021-02-23 12:00:00|9123|9113|9124|9114|9127.5|9117.5|9119.8|9109.8|128
1614081900000|2021-02-23 12:05:00|9123.8|9113.8|9112.5|9102.5|9124.9|9114.9|9109.5|9099.5|232
1614082200000|2021-02-23 12:10:00|9112.9|9102.9|9096.1|9086.1|9114.1|9104.1|9096.1|9086.1|205
1614082500000|2021-02-23 12:15:00|9096|9086|9108|9098|9109|9099|9092.8|9082.8|144
1614082800000|2021-02-23 12:20:00|9108.4|9098.4|9113.8|9103.8|9115.9|9105.9|9105|9095|119
1614083100000|2021-02-23 12:25:00|9113.5|9103.5|9126.5|9116.5|9130.1|9120.1|9112.9|9102.9|182
1614083400000|2021-02-23 12:30:00|9125.6|9115.6|9124.6|9114.6|9136.6|9126.6|9121.5|9111.5|277
1614083700000|2021-02-23 12:35:00|9124.5|9114.5|9127.6|9117.6|9128|9118|9115.6|9105.6|177
1614084000000|2021-02-23 12:40:00|9127.4|9117.4|9131|9121|9132.3|9122.3|9125.8|9115.8|68
1614084300000|2021-02-23 12:45:00|9130.8|9120.8|9121.5|9111.5|9132.5|9122.5|9119|9109|118
1614084600000|2021-02-23 12:50:00|9121.6|9111.6|9126.8|9116.8|9127.9|9117.9|9120.8|9110.8|142
1614084900000|2021-02-23 12:55:00|9127|9117|9121.8|9111.8|9127|9117|9117.1|9107.1|110
1614085200000|2021-02-23 13:00:00|9121.6|9111.6|9102.6|9092.6|9143.9|9133.9|9101.8|9091.8|655
1614085500000|2021-02-23 13:05:00|9103.5|9093.5|9096.4|9086.4|9107.6|9097.6|9088.8|9078.8|589
1614085800000|2021-02-23 13:10:00|9096.1|9086.1|9094.6|9084.6|9105.9|9095.9|9063.9|9053.9|608
1614086100000|2021-02-23 13:15:00|9094.5|9084.5|9113.4|9103.4|9116.4|9106.4|9089.8|9079.8|436
1614086400000|2021-02-23 13:20:00|9114|9104|9105.4|9095.4|9116.1|9106.1|9099.1|9089.1|368
1614086700000|2021-02-23 13:25:00|9105.8|9095.8|9126.8|9116.8|9131.5|9121.5|9105.8|9095.8|353
1614087000000|2021-02-23 13:30:00|9126.6|9116.6|9129.4|9119.4|9133.3|9123.3|9117.6|9107.6|339
1614087300000|2021-02-23 13:35:00|9129|9119|9120.9|9110.9|9129|9119|9109.8|9099.8|279
1614087600000|2021-02-23 13:40:00|9120.8|9110.8|9121.5|9111.5|9125|9115|9116.5|9106.5|200
1614087900000|2021-02-23 13:45:00|9122|9112|9102.9|9092.9|9123.4|9113.4|9100.4|9090.4|234
1614088200000|2021-02-23 13:50:00|9102.5|9092.5|9113.6|9103.6|9113.6|9103.6|9099.6|9089.6|234
1614088500000|2021-02-23 13:55:00|9113.4|9103.4|9120.5|9110.5|9122.1|9112.1|9106.3|9096.3|307
1614088800000|2021-02-23 14:00:00|9120.6|9110.6|9094.6|9084.6|9120.9|9110.9|9088.9|9078.9|332
1614089100000|2021-02-23 14:05:00|9095.1|9085.1|9085.6|9075.6|9099.6|9089.6|9078.9|9068.9|415
1614089400000|2021-02-23 14:10:00|9085.4|9075.4|9102.8|9092.8|9103|9093|9083.5|9073.5|325
1614089700000|2021-02-23 14:15:00|9102.3|9092.3|9086.5|9076.5|9107|9097|9082.3|9072.3|282
1614090000000|2021-02-23 14:20:00|9086.8|9076.8|9076.8|9066.8|9092|9082|9076|9066|278
1614090300000|2021-02-23 14:25:00|9077.4|9067.4|9082|9072|9082.6|9072.6|9057.6|9047.6|363
1614090600000|2021-02-23 14:30:00|9082.3|9072.3|9079.6|9069.6|9093.4|9083.4|9073.6|9063.6|485
1614090900000|2021-02-23 14:35:00|9079.1|9069.1|9045.4|9035.4|9082.5|9072.5|9045.4|9035.4|509
1614091200000|2021-02-23 14:40:00|9045.1|9035.1|9037.4|9027.4|9065.8|9055.8|9033.9|9023.9|520
1614091500000|2021-02-23 14:45:00|9037.8|9027.8|9024.1|9014.1|9055.1|9045.1|9024.1|9014.1|441
1614091800000|2021-02-23 14:50:00|9023.9|9013.9|9058.9|9048.9|9059.1|9049.1|9014|9004|568
1614092100000|2021-02-23 14:55:00|9059.4|9049.4|9056.4|9046.4|9078.4|9068.4|9051.6|9041.6|477
1614092400000|2021-02-23 15:00:00|9055.6|9045.6|9079.4|9069.4|9083.4|9073.4|9044.8|9034.8|523
1614092700000|2021-02-23 15:05:00|9079.6|9069.6|9099.1|9089.1|9102.8|9092.8|9067|9057|440
1614093000000|2021-02-23 15:10:00|9098.9|9088.9|9096|9086|9112|9102|9092.6|9082.6|400
1614093300000|2021-02-23 15:15:00|9095.9|9085.9|9101.1|9091.1|9101.6|9091.6|9085.5|9075.5|396
1614093600000|2021-02-23 15:20:00|9101.3|9091.3|9127.4|9117.4|9132|9122|9096.8|9086.8|327
1614093900000|2021-02-23 15:25:00|9127.5|9117.5|9142.8|9132.8|9151.8|9141.8|9121.8|9111.8|354
1614094200000|2021-02-23 15:30:00|9142.5|9132.5|9125.5|9115.5|9149.1|9139.1|9116.4|9106.4|412
1614094500000|2021-02-23 15:35:00|9125.4|9115.4|9140.9|9130.9|9140.9|9130.9|9124.4|9114.4|359
1614094800000|2021-02-23 15:40:00|9141.4|9131.4|9160.3|9150.3|9160.3|9150.3|9133|9123|387
1614095100000|2021-02-23 15:45:00|9160.5|9150.5|9162.9|9152.9|9173.6|9163.6|9158|9148|422
1614095400000|2021-02-23 15:50:00|9163.1|9153.1|9151.9|9141.9|9163.6|9153.6|9142.8|9132.8|323
1614095700000|2021-02-23 15:55:00|9151.6|9141.6|9156.4|9146.4|9158.3|9148.3|9146.6|9136.6|244
1614096000000|2021-02-23 16:00:00|9155.9|9145.9|9163.6|9153.6|9164.3|9154.3|9150.6|9140.6|244
1614096300000|2021-02-23 16:05:00|9163.5|9153.5|9149.8|9139.8|9163.6|9153.6|9148.6|9138.6|261
1614096600000|2021-02-23 16:10:00|9150|9140|9151.3|9141.3|9155.8|9145.8|9142.8|9132.8|224
1614096900000|2021-02-23 16:15:00|9151.4|9141.4|9153.3|9143.3|9157.8|9147.8|9144.5|9134.5|301
1614097200000|2021-02-23 16:20:00|9153|9143|9179.6|9169.6|9180.1|9170.1|9147.4|9137.4|282
1614097500000|2021-02-23 16:25:00|9179.9|9169.9|9205.1|9195.1|9208.9|9198.9|9179.6|9169.6|382
1614097800000|2021-02-23 16:30:00|9206.3|9196.3|9221.3|9211.3|9224.3|9214.3|9202.4|9192.4|398
1614098100000|2021-02-23 16:35:00|9220.9|9210.9|9216.9|9206.9|9221.5|9211.5|9204.1|9194.1|272
1614098400000|2021-02-23 16:40:00|9217.3|9207.3|9208.6|9198.6|9224.9|9214.9|9201.5|9191.5|275
1614098700000|2021-02-23 16:45:00|9208.3|9198.3|9208.3|9198.3|9217.1|9207.1|9206.4|9196.4|208
1614099000000|2021-02-23 16:50:00|9208.9|9198.9|9219.9|9209.9|9222.5|9212.5|9208.9|9198.9|218
1614099300000|2021-02-23 16:55:00|9219.8|9209.8|9215.6|9205.6|9221.8|9211.8|9208.8|9198.8|233
1614099600000|2021-02-23 17:00:00|9213.9|9203.9|9204|9194|9213.9|9203.9|9199.8|9189.8|254
1614099900000|2021-02-23 17:05:00|9203.1|9193.1|9209.6|9199.6|9213|9203|9192.1|9182.1|301
1614100200000|2021-02-23 17:10:00|9209.3|9199.3|9206.4|9196.4|9212.8|9202.8|9205.6|9195.6|209
1614100500000|2021-02-23 17:15:00|9206.1|9196.1|9217.9|9207.9|9222.9|9212.9|9201.5|9191.5|271
1614100800000|2021-02-23 17:20:00|9218.1|9208.1|9218.5|9208.5|9219.1|9209.1|9208.9|9198.9|242
1614101100000|2021-02-23 17:25:00|9218.9|9208.9|9220.6|9210.6|9223.8|9213.8|9218|9208|125
1614101400000|2021-02-23 17:30:00|9220.5|9210.5|9224.5|9214.5|9226|9216|9218.9|9208.9|149
1614101700000|2021-02-23 17:35:00|9224.4|9214.4|9222.8|9212.8|9224.4|9214.4|9216.6|9206.6|246
1614102000000|2021-02-23 17:40:00|9222.4|9212.4|9215|9205|9224|9214|9214|9204|246
1614102300000|2021-02-23 17:45:00|9214.6|9204.6|9216|9206|9220|9210|9210.8|9200.8|331
1614102600000|2021-02-23 17:50:00|9215.8|9205.8|9214.5|9204.5|9220.9|9210.9|9211.6|9201.6|344
1614102900000|2021-02-23 17:55:00|9214.1|9204.1|9210.6|9200.6|9217.3|9207.3|9208.5|9198.5|258
1614128400000|2021-02-24 01:00:00|9272.4|9262.4|9267.6|9257.6|9274.4|9264.4|9257|9247|219
1614128700000|2021-02-24 01:05:00|9266.9|9256.9|9305.9|9295.9|9307.1|9297.1|9266.9|9256.9|373
1614129000000|2021-02-24 01:10:00|9305.5|9295.5|9323.4|9313.4|9336.4|9326.4|9295.6|9285.6|524
1614129300000|2021-02-24 01:15:00|9322.4|9312.4|9313.9|9303.9|9322.4|9312.4|9305.6|9295.6|429
1614129600000|2021-02-24 01:20:00|9314.3|9304.3|9310.1|9300.1|9314.9|9304.9|9292.8|9282.8|421
1614129900000|2021-02-24 01:25:00|9309.6|9299.6|9315.8|9305.8|9325.6|9315.6|9305.1|9295.1|298
1614130200000|2021-02-24 01:30:00|9315.6|9305.6|9313.6|9303.6|9319.9|9309.9|9301.9|9291.9|296
1614130500000|2021-02-24 01:35:00|9313.4|9303.4|9317.8|9307.8|9326.1|9316.1|9303.6|9293.6|294
1614130800000|2021-02-24 01:40:00|9317.4|9307.4|9309.9|9299.9|9322|9312|9301.1|9291.1|309
1614131100000|2021-02-24 01:45:00|9310.9|9300.9|9317.4|9307.4|9333.6|9323.6|9309.9|9299.9|343
1614131400000|2021-02-24 01:50:00|9317.8|9307.8|9307.1|9297.1|9345.6|9335.6|9306.9|9296.9|380
1614131700000|2021-02-24 01:55:00|9307.3|9297.3|9296.8|9286.8|9316.8|9306.8|9288.9|9278.9|401
1614132000000|2021-02-24 02:00:00|9297.9|9287.9|9293.8|9283.8|9308.4|9298.4|9278.1|9268.1|354
1614132300000|2021-02-24 02:05:00|9294.1|9284.1|9293.3|9283.3|9306.6|9296.6|9289.4|9279.4|283
1614132600000|2021-02-24 02:10:00|9292.9|9282.9|9300|9290|9306.9|9296.9|9292.9|9282.9|262
1614132900000|2021-02-24 02:15:00|9300.1|9290.1|9298.9|9288.9|9306.1|9296.1|9298.9|9288.9|86
1614133200000|2021-02-24 02:20:00|9298.6|9288.6|9298.4|9288.4|9300.3|9290.3|9295.9|9285.9|107
1614133500000|2021-02-24 02:25:00|9298.1|9288.1|9301|9291|9301.1|9291.1|9288.9|9278.9|95
1614133800000|2021-02-24 02:30:00|9300.6|9290.6|9287.6|9277.6|9302.5|9292.5|9286.9|9276.9|326
1614134100000|2021-02-24 02:35:00|9287.4|9277.4|9284.1|9274.1|9291.5|9281.5|9280.6|9270.6|355
1614134400000|2021-02-24 02:40:00|9284.5|9274.5|9271.1|9261.1|9286.3|9276.3|9253.9|9243.9|488
1614134700000|2021-02-24 02:45:00|9270.9|9260.9|9270.5|9260.5|9275.3|9265.3|9259.1|9249.1|475
1614135000000|2021-02-24 02:50:00|9270.6|9260.6|9261.3|9251.3|9270.6|9260.6|9244.9|9234.9|384
1614135300000|2021-02-24 02:55:00|9260.6|9250.6|9270.4|9260.4|9270.6|9260.6|9247.1|9237.1|348
1614135600000|2021-02-24 03:00:00|9270.6|9260.6|9283.9|9273.9|9283.9|9273.9|9269.6|9259.6|273
1614135900000|2021-02-24 03:05:00|9284.1|9274.1|9273|9263|9284.1|9274.1|9272.1|9262.1|237
1614136200000|2021-02-24 03:10:00|9272.6|9262.6|9258.1|9248.1|9272.6|9262.6|9257.1|9247.1|322
1614136500000|2021-02-24 03:15:00|9257.8|9247.8|9231.4|9221.4|9263|9253|9231.4|9221.4|338
1614136800000|2021-02-24 03:20:00|9231.1|9221.1|9230.9|9220.9|9246.4|9236.4|9225.9|9215.9|365
1614137100000|2021-02-24 03:25:00|9230.6|9220.6|9227|9217|9240.6|9230.6|9225.9|9215.9|223
1614137400000|2021-02-24 03:30:00|9227.1|9217.1|9214.1|9204.1|9229.6|9219.6|9210.6|9200.6|183
1614137700000|2021-02-24 03:35:00|9214.4|9204.4|9209.1|9199.1|9223.8|9213.8|9208.4|9198.4|189
1614138000000|2021-02-24 03:40:00|9209.4|9199.4|9210.1|9200.1|9217.1|9207.1|9206.4|9196.4|222
1614138300000|2021-02-24 03:45:00|9210.4|9200.4|9218.9|9208.9|9220.4|9210.4|9209.1|9199.1|168
1614138600000|2021-02-24 03:50:00|9219.1|9209.1|9214.9|9204.9|9220|9210|9213.9|9203.9|105
1614138900000|2021-02-24 03:55:00|9215.1|9205.1|9211.6|9201.6|9216.9|9206.9|9209.1|9199.1|96
1614139200000|2021-02-24 04:00:00|9211.9|9201.9|9203.6|9193.6|9212.5|9202.5|9201.4|9191.4|77
1614139500000|2021-02-24 04:05:00|9203.4|9193.4|9200|9190|9203.6|9193.6|9198.1|9188.1|98
1614139800000|2021-02-24 04:10:00|9199.8|9189.8|9198.8|9188.8|9202.5|9192.5|9198.1|9188.1|81
1614140100000|2021-02-24 04:15:00|9199.1|9189.1|9199.1|9189.1|9202.4|9192.4|9198.1|9188.1|49
1614140400000|2021-02-24 04:20:00|9199.3|9189.3|9190.4|9180.4|9199.8|9189.8|9186|9176|152
1614140700000|2021-02-24 04:25:00|9190.1|9180.1|9197|9187|9197.5|9187.5|9179.3|9169.3|141
1614141000000|2021-02-24 04:30:00|9197.4|9187.4|9200.6|9190.6|9202.1|9192.1|9194.9|9184.9|84
1614141300000|2021-02-24 04:35:00|9200.8|9190.8|9202.4|9192.4|9205.6|9195.6|9200.8|9190.8|79
1614141600000|2021-02-24 04:40:00|9202.9|9192.9|9194.6|9184.6|9202.9|9192.9|9193.9|9183.9|53
1614141900000|2021-02-24 04:45:00|9194.5|9184.5|9193.1|9183.1|9197.6|9187.6|9192.3|9182.3|79
1614142200000|2021-02-24 04:50:00|9193.4|9183.4|9192.5|9182.5|9197.5|9187.5|9191.6|9181.6|59
1614142500000|2021-02-24 04:55:00|9192.8|9182.8|9193.1|9183.1|9196.4|9186.4|9191.6|9181.6|44
1614142800000|2021-02-24 05:00:00|9193.4|9183.4|9195.6|9185.6|9199.4|9189.4|9188.6|9178.6|202
1614143100000|2021-02-24 05:05:00|9195.5|9185.5|9191.4|9181.4|9198.3|9188.3|9191.4|9181.4|146
1614143400000|2021-02-24 05:10:00|9191.6|9181.6|9172.4|9162.4|9192.8|9182.8|9170.6|9160.6|157
1614143700000|2021-02-24 05:15:00|9172.6|9162.6|9179.8|9169.8|9184.8|9174.8|9168.1|9158.1|181
1614144000000|2021-02-24 05:20:00|9179.9|9169.9|9186.4|9176.4|9192.6|9182.6|9178.4|9168.4|179
1614144300000|2021-02-24 05:25:00|9186.6|9176.6|9198.9|9188.9|9198.9|9188.9|9180.9|9170.9|225
1614144600000|2021-02-24 05:30:00|9199.3|9189.3|9199.4|9189.4|9201.3|9191.3|9174.4|9164.4|389
1614144900000|2021-02-24 05:35:00|9199.9|9189.9|9220|9210|9223.1|9213.1|9193.1|9183.1|353
1614145200000|2021-02-24 05:40:00|9220.1|9210.1|9195.5|9185.5|9234.5|9224.5|9194.5|9184.5|457
1614145500000|2021-02-24 05:45:00|9195.6|9185.6|9169.8|9159.8|9197.6|9187.6|9168.1|9158.1|427
1614145800000|2021-02-24 05:50:00|9170|9160|9169.6|9159.6|9182.1|9172.1|9166.6|9156.6|347
1614146100000|2021-02-24 05:55:00|9169.9|9159.9|9178.6|9168.6|9187.1|9177.1|9162.6|9152.6|367
1614146400000|2021-02-24 06:00:00|9178.4|9168.4|9155.6|9145.6|9178.4|9168.4|9145.9|9135.9|380
1614146700000|2021-02-24 06:05:00|9155.4|9145.4|9146.5|9136.5|9161.5|9151.5|9146.3|9136.3|337
1614147000000|2021-02-24 06:10:00|9146|9136|9143.6|9133.6|9151.9|9141.9|9133.3|9123.3|360
1614147300000|2021-02-24 06:15:00|9143.9|9133.9|9143.4|9133.4|9151.6|9141.6|9132.9|9122.9|374
1614147600000|2021-02-24 06:20:00|9142.3|9132.3|9162.9|9152.9|9173|9163|9142.3|9132.3|392
1614147900000|2021-02-24 06:25:00|9163|9153|9185.4|9175.4|9189.4|9179.4|9163|9153|364
1614148200000|2021-02-24 06:30:00|9186.1|9176.1|9175.1|9165.1|9187.1|9177.1|9171.9|9161.9|211
1614148500000|2021-02-24 06:35:00|9175.4|9165.4|9197.6|9187.6|9202.9|9192.9|9175.4|9165.4|411
1614148800000|2021-02-24 06:40:00|9197.9|9187.9|9203.1|9193.1|9204.9|9194.9|9190.6|9180.6|348
1614149100000|2021-02-24 06:45:00|9202.6|9192.6|9221.4|9211.4|9222.6|9212.6|9198.3|9188.3|380
1614149400000|2021-02-24 06:50:00|9221.1|9211.1|9200.6|9190.6|9221.1|9211.1|9187.8|9177.8|343
1614149700000|2021-02-24 06:55:00|9200.9|9190.9|9208.4|9198.4|9214.1|9204.1|9200.9|9190.9|378
1614150000000|2021-02-24 07:00:00|9208.3|9198.3|9203.6|9193.6|9212.1|9202.1|9203.1|9193.1|190
1614150300000|2021-02-24 07:05:00|9203.3|9193.3|9215.6|9205.6|9217.8|9207.8|9198.8|9188.8|246
1614150600000|2021-02-24 07:10:00|9215.1|9205.1|9217.3|9207.3|9218.1|9208.1|9209.4|9199.4|110
1614150900000|2021-02-24 07:15:00|9217.4|9207.4|9222.5|9212.5|9225.4|9215.4|9217.4|9207.4|153
1614151200000|2021-02-24 07:20:00|9222.1|9212.1|9223.8|9213.8|9227.1|9217.1|9220.6|9210.6|82
1614151500000|2021-02-24 07:25:00|9223.5|9213.5|9222.3|9212.3|9223.5|9213.5|9216|9206|124
1614151800000|2021-02-24 07:30:00|9222.8|9212.8|9228.3|9218.3|9230.9|9220.9|9221.1|9211.1|143
1614152100000|2021-02-24 07:35:00|9228.4|9218.4|9217.9|9207.9|9229.4|9219.4|9215.6|9205.6|169
1614152400000|2021-02-24 07:40:00|9218.4|9208.4|9212.3|9202.3|9220.9|9210.9|9209.6|9199.6|133
1614152700000|2021-02-24 07:45:00|9212.6|9202.6|9186.3|9176.3|9214.5|9204.5|9186.3|9176.3|154
1614153000000|2021-02-24 07:50:00|9186.4|9176.4|9187.1|9177.1|9190.6|9180.6|9181.3|9171.3|173
1614153300000|2021-02-24 07:55:00|9186.9|9176.9|9188.6|9178.6|9188.8|9178.8|9176.6|9166.6|181
1614153600000|2021-02-24 08:00:00|9189|9179|9191.4|9181.4|9195.3|9185.3|9176.9|9166.9|348
1614153900000|2021-02-24 08:05:00|9192.1|9182.1|9193.8|9183.8|9196.8|9186.8|9187.6|9177.6|270
1614154200000|2021-02-24 08:10:00|9194|9184|9183.4|9173.4|9195.3|9185.3|9176|9166|189
1614154500000|2021-02-24 08:15:00|9183.3|9173.3|9191.1|9181.1|9192.9|9182.9|9170.5|9160.5|214
1614154800000|2021-02-24 08:20:00|9190.6|9180.6|9195.8|9185.8|9199.8|9189.8|9188.5|9178.5|156
1614155100000|2021-02-24 08:25:00|9195.3|9185.3|9201.9|9191.9|9212.5|9202.5|9194.4|9184.4|162
1614155400000|2021-02-24 08:30:00|9202.1|9192.1|9219.3|9209.3|9220.3|9210.3|9201.6|9191.6|168
1614155700000|2021-02-24 08:35:00|9219.5|9209.5|9218|9208|9219.5|9209.5|9210|9200|131
1614156000000|2021-02-24 08:40:00|9217.8|9207.8|9208.1|9198.1|9218.8|9208.8|9207.3|9197.3|142
1614156300000|2021-02-24 08:45:00|9208.4|9198.4|9201.3|9191.3|9213.9|9203.9|9199.3|9189.3|132
1614156600000|2021-02-24 08:50:00|9201|9191|9198.9|9188.9|9207.1|9197.1|9195.8|9185.8|115
1614156900000|2021-02-24 08:55:00|9198.6|9188.6|9200.6|9190.6|9209.9|9199.9|9197.3|9187.3|105
1614157200000|2021-02-24 09:00:00|9200.9|9190.9|9172.6|9162.6|9202.3|9192.3|9172|9162|168
1614157500000|2021-02-24 09:05:00|9172|9162|9149.8|9139.8|9177|9167|9149.1|9139.1|228
1614157800000|2021-02-24 09:10:00|9149.1|9139.1|9162.4|9152.4|9165|9155|9148.1|9138.1|181
1614158100000|2021-02-24 09:15:00|9162.8|9152.8|9179.6|9169.6|9179.6|9169.6|9160.6|9150.6|184
1614158400000|2021-02-24 09:20:00|9179.9|9169.9|9175.3|9165.3|9181.1|9171.1|9173.5|9163.5|126
1614158700000|2021-02-24 09:25:00|9176.1|9166.1|9178|9168|9182.5|9172.5|9173|9163|117
1614159000000|2021-02-24 09:30:00|9177.5|9167.5|9173.6|9163.6|9178.4|9168.4|9170|9160|129
1614159300000|2021-02-24 09:35:00|9173.4|9163.4|9172.1|9162.1|9181.8|9171.8|9172|9162|106
1614159600000|2021-02-24 09:40:00|9171.9|9161.9|9179.4|9169.4|9182.1|9172.1|9169.1|9159.1|117
1614159900000|2021-02-24 09:45:00|9180.1|9170.1|9178.4|9168.4|9180.1|9170.1|9175.3|9165.3|85
1614160200000|2021-02-24 09:50:00|9178.1|9168.1|9190|9180|9190.6|9180.6|9175.8|9165.8|113
1614160500000|2021-02-24 09:55:00|9189.4|9179.4|9182.6|9172.6|9189.6|9179.6|9182|9172|84
1614160800000|2021-02-24 10:00:00|9182.5|9172.5|9195|9185|9196.4|9186.4|9181.8|9171.8|136
1614161100000|2021-02-24 10:05:00|9194.9|9184.9|9206|9196|9206.9|9196.9|9192.6|9182.6|115
1614161400000|2021-02-24 10:10:00|9206.3|9196.3|9202.1|9192.1|9214.8|9204.8|9201.1|9191.1|126
1614161700000|2021-02-24 10:15:00|9202.4|9192.4|9203.5|9193.5|9211.9|9201.9|9201.8|9191.8|118
1614162000000|2021-02-24 10:20:00|9203.9|9193.9|9192.8|9182.8|9204|9194|9191.3|9181.3|140
1614162300000|2021-02-24 10:25:00|9192.9|9182.9|9198.1|9188.1|9199.3|9189.3|9191.6|9181.6|77
1614162600000|2021-02-24 10:30:00|9197.9|9187.9|9197.4|9187.4|9202.1|9192.1|9195.5|9185.5|58
1614162900000|2021-02-24 10:35:00|9197.3|9187.3|9187.3|9177.3|9197.3|9187.3|9185.8|9175.8|40
1614163200000|2021-02-24 10:40:00|9186.9|9176.9|9185.6|9175.6|9187.3|9177.3|9181.1|9171.1|56
1614163500000|2021-02-24 10:45:00|9186|9176|9191.5|9181.5|9192.8|9182.8|9186|9176|58
1614163800000|2021-02-24 10:50:00|9190.8|9180.8|9195.4|9185.4|9195.9|9185.9|9188.5|9178.5|47
1614164100000|2021-02-24 10:55:00|9195.5|9185.5|9193.5|9183.5|9196.3|9186.3|9188.5|9178.5|62
1614164400000|2021-02-24 11:00:00|9193.8|9183.8|9192.6|9182.6|9202.6|9192.6|9192.6|9182.6|98
1614164700000|2021-02-24 11:05:00|9192.5|9182.5|9192.5|9182.5|9194.1|9184.1|9190.6|9180.6|75
1614165000000|2021-02-24 11:10:00|9192.3|9182.3|9192.3|9182.3|9193.1|9183.1|9191|9181|49
1614165300000|2021-02-24 11:15:00|9192.1|9182.1|9191.5|9181.5|9194.6|9184.6|9190.4|9180.4|45
1614165600000|2021-02-24 11:20:00|9191.6|9181.6|9203.3|9193.3|9203.3|9193.3|9191.5|9181.5|71
1614165900000|2021-02-24 11:25:00|9203.6|9193.6|9208.9|9198.9|9210.5|9200.5|9201.6|9191.6|112
1614166200000|2021-02-24 11:30:00|9208.3|9198.3|9226.1|9216.1|9227.1|9217.1|9205.8|9195.8|157
1614166500000|2021-02-24 11:35:00|9225.9|9215.9|9240.1|9230.1|9240.4|9230.4|9225.9|9215.9|138
1614166800000|2021-02-24 11:40:00|9240|9230|9226.5|9216.5|9244.1|9234.1|9217.9|9207.9|222
1614167100000|2021-02-24 11:45:00|9226.4|9216.4|9223.6|9213.6|9231.9|9221.9|9221.5|9211.5|128
1614167400000|2021-02-24 11:50:00|9223.4|9213.4|9237.1|9227.1|9240.8|9230.8|9223.4|9213.4|102
1614167700000|2021-02-24 11:55:00|9236.6|9226.6|9242.9|9232.9|9243.1|9233.1|9230.8|9220.8|103
1614168000000|2021-02-24 12:00:00|9242.8|9232.8|9264.8|9254.8|9267.8|9257.8|9238.5|9228.5|167
1614168300000|2021-02-24 12:05:00|9264.4|9254.4|9264.3|9254.3|9268.6|9258.6|9261.4|9251.4|200
1614168600000|2021-02-24 12:10:00|9264.5|9254.5|9274.5|9264.5|9277.5|9267.5|9259.3|9249.3|132
1614168900000|2021-02-24 12:15:00|9274.3|9264.3|9276.5|9266.5|9277.8|9267.8|9268.9|9258.9|136
1614169200000|2021-02-24 12:20:00|9276.8|9266.8|9277|9267|9278|9268|9270.4|9260.4|98
1614169500000|2021-02-24 12:25:00|9277.1|9267.1|9290.1|9280.1|9291.5|9281.5|9275.1|9265.1|225
1614169800000|2021-02-24 12:30:00|9289.3|9279.3|9258.5|9248.5|9289.3|9279.3|9255.9|9245.9|198
1614170400000|2021-02-24 12:40:00|9267.8|9257.8|9269.1|9259.1|9269.1|9259.1|9266.9|9256.9|15
1614170700000|2021-02-24 12:45:00|9269.4|9259.4|9273.9|9263.9|9278.1|9268.1|9268.6|9258.6|142
1614171000000|2021-02-24 12:50:00|9273.6|9263.6|9273.8|9263.8|9276.3|9266.3|9270.6|9260.6|119
1614171300000|2021-02-24 12:55:00|9274|9264|9282.3|9272.3|9284|9274|9273|9263|172
1614171600000|2021-02-24 13:00:00|9283.4|9273.4|9284.5|9274.5|9301.3|9291.3|9282.1|9272.1|580
1614171900000|2021-02-24 13:05:00|9284.8|9274.8|9294|9284|9306.4|9296.4|9280|9270|524
1614172200000|2021-02-24 13:10:00|9294.1|9284.1|9291.4|9281.4|9300.4|9290.4|9284.3|9274.3|431
1614172500000|2021-02-24 13:15:00|9291.3|9281.3|9273.5|9263.5|9291.3|9281.3|9271.3|9261.3|394
1614172800000|2021-02-24 13:20:00|9273.6|9263.6|9254.1|9244.1|9281.9|9271.9|9251.4|9241.4|398
1614173100000|2021-02-24 13:25:00|9254.6|9244.6|9256.3|9246.3|9276.6|9266.6|9252.8|9242.8|345
1614173400000|2021-02-24 13:30:00|9256.8|9246.8|9256.6|9246.6|9261.4|9251.4|9241.5|9231.5|379
1614173700000|2021-02-24 13:35:00|9256.5|9246.5|9264.9|9254.9|9269.1|9259.1|9255.4|9245.4|279
1614174000000|2021-02-24 13:40:00|9264.6|9254.6|9258.8|9248.8|9268.3|9258.3|9255.8|9245.8|297
1614174300000|2021-02-24 13:45:00|9258.6|9248.6|9222.6|9212.6|9261.4|9251.4|9221.1|9211.1|427
1614174600000|2021-02-24 13:50:00|9221.9|9211.9|9245.1|9235.1|9245.1|9235.1|9221.5|9211.5|434
1614174900000|2021-02-24 13:55:00|9245.3|9235.3|9236.4|9226.4|9246.4|9236.4|9224|9214|335
1614175200000|2021-02-24 14:00:00|9237.3|9227.3|9255.1|9245.1|9255.4|9245.4|9227.5|9217.5|415
1614175500000|2021-02-24 14:05:00|9255.6|9245.6|9262.6|9252.6|9265.3|9255.3|9247.3|9237.3|272
1614175800000|2021-02-24 14:10:00|9262.9|9252.9|9269.9|9259.9|9269.9|9259.9|9253.6|9243.6|433
1614176100000|2021-02-24 14:15:00|9269.8|9259.8|9254.6|9244.6|9270.5|9260.5|9253.6|9243.6|254
1614176400000|2021-02-24 14:20:00|9254.5|9244.5|9237.9|9227.9|9257.6|9247.6|9233.1|9223.1|320
1614176700000|2021-02-24 14:25:00|9236.8|9226.8|9237.3|9227.3|9249.1|9239.1|9232.5|9222.5|281
1614177000000|2021-02-24 14:30:00|9237.5|9227.5|9227.5|9217.5|9238.5|9228.5|9221.5|9211.5|513
1614177300000|2021-02-24 14:35:00|9228.3|9218.3|9242.9|9232.9|9243.4|9233.4|9216.4|9206.4|508
1614177600000|2021-02-24 14:40:00|9243|9233|9241.9|9231.9|9249.9|9239.9|9216.3|9206.3|577
1614177900000|2021-02-24 14:45:00|9241.6|9231.6|9248.8|9238.8|9258.8|9248.8|9237.8|9227.8|488
1614178200000|2021-02-24 14:50:00|9248.5|9238.5|9236.9|9226.9|9248.5|9238.5|9234|9224|567
1614178500000|2021-02-24 14:55:00|9237.3|9227.3|9243.3|9233.3|9248.9|9238.9|9235.6|9225.6|408
1614178800000|2021-02-24 15:00:00|9243.8|9233.8|9262.4|9252.4|9279.6|9269.6|9239.8|9229.8|599
1614179100000|2021-02-24 15:05:00|9263.5|9253.5|9260.5|9250.5|9286|9276|9260.5|9250.5|479
1614179400000|2021-02-24 15:10:00|9260|9250|9266.8|9256.8|9270.9|9260.9|9252.1|9242.1|433
1614179700000|2021-02-24 15:15:00|9266.6|9256.6|9275.6|9265.6|9287|9277|9263.6|9253.6|372
1614180000000|2021-02-24 15:20:00|9275.9|9265.9|9279|9269|9282.3|9272.3|9265|9255|361
1614180300000|2021-02-24 15:25:00|9278.5|9268.5|9267.1|9257.1|9284.1|9274.1|9261.8|9251.8|321
1614180600000|2021-02-24 15:30:00|9266.6|9256.6|9276.6|9266.6|9279|9269|9248.9|9238.9|493
1614180900000|2021-02-24 15:35:00|9275.8|9265.8|9284.3|9274.3|9284.3|9274.3|9265.5|9255.5|359
1614181200000|2021-02-24 15:40:00|9284|9274|9292.1|9282.1|9306.5|9296.5|9280.6|9270.6|435
1614181500000|2021-02-24 15:45:00|9291.3|9281.3|9295|9285|9296.4|9286.4|9275.1|9265.1|397
1614181800000|2021-02-24 15:50:00|9293.6|9283.6|9305.9|9295.9|9305.9|9295.9|9287.1|9277.1|241
1614182100000|2021-02-24 15:55:00|9306.1|9296.1|9297.6|9287.6|9317.6|9307.6|9293|9283|313
1614182400000|2021-02-24 16:00:00|9297.8|9287.8|9295.6|9285.6|9302.9|9292.9|9290.9|9280.9|217
1614182700000|2021-02-24 16:05:00|9296|9286|9296.3|9286.3|9297.6|9287.6|9286.5|9276.5|220
1614183000000|2021-02-24 16:10:00|9296.1|9286.1|9301.6|9291.6|9305.4|9295.4|9291.8|9281.8|225
1614183300000|2021-02-24 16:15:00|9301.8|9291.8|9299.6|9289.6|9306.9|9296.9|9297.6|9287.6|173
1614183600000|2021-02-24 16:20:00|9300.1|9290.1|9301.4|9291.4|9304|9294|9297.6|9287.6|123
1614183900000|2021-02-24 16:25:00|9301.3|9291.3|9320.5|9310.5|9325.9|9315.9|9301.3|9291.3|301
1614184200000|2021-02-24 16:30:00|9320.8|9310.8|9317.8|9307.8|9324|9314|9312.5|9302.5|221
1614184500000|2021-02-24 16:35:00|9317.3|9307.3|9310.5|9300.5|9322|9312|9306.6|9296.6|211
1614184800000|2021-02-24 16:40:00|9310.8|9300.8|9320|9310|9323.9|9313.9|9306.3|9296.3|309
1614185100000|2021-02-24 16:45:00|9319.9|9309.9|9315.4|9305.4|9320.6|9310.6|9306.9|9296.9|242
1614185400000|2021-02-24 16:50:00|9315.9|9305.9|9328.4|9318.4|9328.4|9318.4|9315.4|9305.4|127
1614185700000|2021-02-24 16:55:00|9328.6|9318.6|9333.4|9323.4|9334.5|9324.5|9325.6|9315.6|205
1614186000000|2021-02-24 17:00:00|9333.8|9323.8|9343.9|9333.9|9357.3|9347.3|9333.8|9323.8|229
1614186300000|2021-02-24 17:05:00|9343.6|9333.6|9348.5|9338.5|9355.8|9345.8|9340.8|9330.8|240
1614186600000|2021-02-24 17:10:00|9348.3|9338.3|9352.3|9342.3|9353.5|9343.5|9345.8|9335.8|133
1614186900000|2021-02-24 17:15:00|9352.8|9342.8|9354|9344|9358.6|9348.6|9349.3|9339.3|122
1614187200000|2021-02-24 17:20:00|9353.9|9343.9|9357.1|9347.1|9358.3|9348.3|9351.6|9341.6|120
1614187500000|2021-02-24 17:25:00|9356.9|9346.9|9373.1|9363.1|9373.1|9363.1|9356.1|9346.1|145
1614187800000|2021-02-24 17:30:00|9373.4|9363.4|9382|9372|9382.4|9372.4|9371.1|9361.1|122
1614188100000|2021-02-24 17:35:00|9382.1|9372.1|9384.9|9374.9|9386.8|9376.8|9379.6|9369.6|144
1614188400000|2021-02-24 17:40:00|9384.8|9374.8|9401|9391|9401.9|9391.9|9383.6|9373.6|162
1614188700000|2021-02-24 17:45:00|9400.8|9390.8|9426.6|9416.6|9427.1|9417.1|9400|9390|222
1614189000000|2021-02-24 17:50:00|9426.8|9416.8|9426|9416|9429.3|9419.3|9419.1|9409.1|180
1614189300000|2021-02-24 17:55:00|9426.1|9416.1|9469.3|9459.3|9478.8|9468.8|9423.9|9413.9|235
1614214800000|2021-02-25 01:00:00|9509.9|9499.9|9529.9|9519.9|9581|9571|9505.1|9495.1|435
1614215100000|2021-02-25 01:05:00|9530.9|9520.9|9489.9|9479.9|9533.1|9523.1|9478.5|9468.5|538
1614215400000|2021-02-25 01:10:00|9490.1|9480.1|9535|9525|9540|9530|9488.1|9478.1|597
1614215700000|2021-02-25 01:15:00|9533.6|9523.6|9539.3|9529.3|9547.4|9537.4|9522.6|9512.6|424
1614216000000|2021-02-25 01:20:00|9540.6|9530.6|9541.3|9531.3|9547.3|9537.3|9527.4|9517.4|379
1614216300000|2021-02-25 01:25:00|9541.1|9531.1|9557.8|9547.8|9558|9548|9534.5|9524.5|422
1614216600000|2021-02-25 01:30:00|9557.1|9547.1|9544.8|9534.8|9557.9|9547.9|9530.6|9520.6|524
1614216900000|2021-02-25 01:35:00|9544.9|9534.9|9517.1|9507.1|9550.8|9540.8|9515.1|9505.1|426
1614217200000|2021-02-25 01:40:00|9517.6|9507.6|9536.1|9526.1|9539.4|9529.4|9508.3|9498.3|400
1614217500000|2021-02-25 01:45:00|9536.5|9526.5|9541.6|9531.6|9542.6|9532.6|9532.4|9522.4|236
1614217800000|2021-02-25 01:50:00|9541.9|9531.9|9522.4|9512.4|9544|9534|9521.9|9511.9|286
1614218100000|2021-02-25 01:55:00|9522.8|9512.8|9538.8|9528.8|9544.1|9534.1|9521.6|9511.6|315
1614218400000|2021-02-25 02:00:00|9538.4|9528.4|9567.6|9557.6|9577.9|9567.9|9534.1|9524.1|414
1614218700000|2021-02-25 02:05:00|9567.8|9557.8|9594.6|9584.6|9598.9|9588.9|9550.6|9540.6|429
1614219000000|2021-02-25 02:10:00|9594.3|9584.3|9598.1|9588.1|9600.4|9590.4|9579.1|9569.1|477
1614219300000|2021-02-25 02:15:00|9598.6|9588.6|9618.4|9608.4|9619.4|9609.4|9597.4|9587.4|181
1614219600000|2021-02-25 02:20:00|9618.9|9608.9|9619.3|9609.3|9620.4|9610.4|9613.4|9603.4|227
1614219900000|2021-02-25 02:25:00|9619.6|9609.6|9610.9|9600.9|9620.6|9610.6|9608.4|9598.4|197
1614220200000|2021-02-25 02:30:00|9611.4|9601.4|9592.3|9582.3|9613.4|9603.4|9588.4|9578.4|475
1614220500000|2021-02-25 02:35:00|9592.4|9582.4|9574.8|9564.8|9592.9|9582.9|9572.9|9562.9|533
1614220800000|2021-02-25 02:40:00|9575.1|9565.1|9562.1|9552.1|9577.4|9567.4|9533.4|9523.4|626
1614221100000|2021-02-25 02:45:00|9562.6|9552.6|9553.4|9543.4|9562.8|9552.8|9547.9|9537.9|315
1614221400000|2021-02-25 02:50:00|9553.6|9543.6|9555.9|9545.9|9559.9|9549.9|9539.6|9529.6|346
1614221700000|2021-02-25 02:55:00|9556|9546|9565.3|9555.3|9568.1|9558.1|9546.4|9536.4|320
1614222000000|2021-02-25 03:00:00|9565.9|9555.9|9579.4|9569.4|9579.9|9569.9|9559.1|9549.1|350
1614222300000|2021-02-25 03:05:00|9579.6|9569.6|9593.6|9583.6|9593.6|9583.6|9572.4|9562.4|427
1614222600000|2021-02-25 03:10:00|9593.9|9583.9|9594.4|9584.4|9597.9|9587.9|9584.6|9574.6|285
1614222900000|2021-02-25 03:15:00|9594.8|9584.8|9579.5|9569.5|9598.9|9588.9|9576.5|9566.5|325
1614223200000|2021-02-25 03:20:00|9579.3|9569.3|9586.1|9576.1|9587.9|9577.9|9578.6|9568.6|172
1614223500000|2021-02-25 03:25:00|9585.9|9575.9|9609.5|9599.5|9614.6|9604.6|9585.9|9575.9|377
1614223800000|2021-02-25 03:30:00|9609.9|9599.9|9602.4|9592.4|9609.9|9599.9|9601.3|9591.3|112
1614224100000|2021-02-25 03:35:00|9602.6|9592.6|9591.5|9581.5|9603.4|9593.4|9589.1|9579.1|118
1614224400000|2021-02-25 03:40:00|9591.8|9581.8|9589.5|9579.5|9593.9|9583.9|9588.8|9578.8|93
1614224700000|2021-02-25 03:45:00|9589.6|9579.6|9582.4|9572.4|9590.9|9580.9|9580.1|9570.1|95
1614225000000|2021-02-25 03:50:00|9582.9|9572.9|9586.6|9576.6|9587.4|9577.4|9581.4|9571.4|61
1614225300000|2021-02-25 03:55:00|9587.1|9577.1|9588.6|9578.6|9591|9581|9585.8|9575.8|87
1614225600000|2021-02-25 04:00:00|9588.4|9578.4|9586.4|9576.4|9590.4|9580.4|9585.4|9575.4|64
1614225900000|2021-02-25 04:05:00|9586.1|9576.1|9584.6|9574.6|9586.9|9576.9|9580.5|9570.5|46
1614226200000|2021-02-25 04:10:00|9584.1|9574.1|9587.4|9577.4|9590.8|9580.8|9583.5|9573.5|62
1614226500000|2021-02-25 04:15:00|9586.9|9576.9|9576.9|9566.9|9586.9|9576.9|9576.3|9566.3|82
1614226800000|2021-02-25 04:20:00|9577.3|9567.3|9551.8|9541.8|9577.3|9567.3|9549.4|9539.4|160
1614227100000|2021-02-25 04:25:00|9550.9|9540.9|9549.9|9539.9|9553.8|9543.8|9549.6|9539.6|99
1614227400000|2021-02-25 04:30:00|9550.1|9540.1|9548.1|9538.1|9551.6|9541.6|9547.6|9537.6|96
1614227700000|2021-02-25 04:35:00|9548.3|9538.3|9548|9538|9548.3|9538.3|9540.1|9530.1|86
1614228000000|2021-02-25 04:40:00|9548.4|9538.4|9546.4|9536.4|9554.4|9544.4|9545.9|9535.9|112
1614228300000|2021-02-25 04:45:00|9546.6|9536.6|9547.8|9537.8|9548.8|9538.8|9539.3|9529.3|66
1614228600000|2021-02-25 04:50:00|9548.1|9538.1|9543.4|9533.4|9551.3|9541.3|9542|9532|87
1614228900000|2021-02-25 04:55:00|9543.5|9533.5|9542.4|9532.4|9547.6|9537.6|9541.1|9531.1|74
1614229200000|2021-02-25 05:00:00|9542.1|9532.1|9539.3|9529.3|9549.9|9539.9|9538|9528|144
1614229500000|2021-02-25 05:05:00|9538.8|9528.8|9532.6|9522.6|9538.8|9528.8|9525.6|9515.6|117
1614229800000|2021-02-25 05:10:00|9532.4|9522.4|9544.6|9534.6|9546.6|9536.6|9530.9|9520.9|53
1614230100000|2021-02-25 05:15:00|9544.5|9534.5|9557.4|9547.4|9558.9|9548.9|9541.4|9531.4|112
1614230400000|2021-02-25 05:20:00|9557.9|9547.9|9553|9543|9559.3|9549.3|9552.6|9542.6|125
1614230700000|2021-02-25 05:25:00|9553.5|9543.5|9559.4|9549.4|9561.4|9551.4|9553|9543|76
1614231000000|2021-02-25 05:30:00|9559.1|9549.1|9582.9|9572.9|9585.4|9575.4|9559.1|9549.1|474
1614231300000|2021-02-25 05:35:00|9583.3|9573.3|9580.6|9570.6|9584.9|9574.9|9568.8|9558.8|236
1614231600000|2021-02-25 05:40:00|9580.5|9570.5|9593.4|9583.4|9593.8|9583.8|9575.6|9565.6|235
1614231900000|2021-02-25 05:45:00|9593.6|9583.6|9598.9|9588.9|9601.4|9591.4|9584.4|9574.4|379
1614232200000|2021-02-25 05:50:00|9598.6|9588.6|9597.1|9587.1|9600.6|9590.6|9592|9582|256
1614232500000|2021-02-25 05:55:00|9597.4|9587.4|9575.3|9565.3|9600.1|9590.1|9571.9|9561.9|323
1614232800000|2021-02-25 06:00:00|9575|9565|9567.4|9557.4|9586.9|9576.9|9565.9|9555.9|314
1614233100000|2021-02-25 06:05:00|9566.9|9556.9|9544.3|9534.3|9571|9561|9534.8|9524.8|598
1614233400000|2021-02-25 06:10:00|9544.1|9534.1|9545.6|9535.6|9552.8|9542.8|9539.8|9529.8|390
1614233700000|2021-02-25 06:15:00|9545.8|9535.8|9557|9547|9560.1|9550.1|9544.1|9534.1|322
1614234000000|2021-02-25 06:20:00|9556.6|9546.6|9578.5|9568.5|9579.6|9569.6|9552.8|9542.8|330
1614234300000|2021-02-25 06:25:00|9577.9|9567.9|9570.6|9560.6|9578.6|9568.6|9564.5|9554.5|268
1614234600000|2021-02-25 06:30:00|9570.9|9560.9|9557.5|9547.5|9586.6|9576.6|9557.1|9547.1|369
1614234900000|2021-02-25 06:35:00|9557|9547|9547.5|9537.5|9557.8|9547.8|9545.6|9535.6|257
1614235200000|2021-02-25 06:40:00|9547.6|9537.6|9542.6|9532.6|9549.1|9539.1|9531.9|9521.9|408
1614235500000|2021-02-25 06:45:00|9542.9|9532.9|9522.9|9512.9|9544.1|9534.1|9518.6|9508.6|485
1614235800000|2021-02-25 06:50:00|9524|9514|9534.4|9524.4|9551.3|9541.3|9522.6|9512.6|348
1614236100000|2021-02-25 06:55:00|9535.1|9525.1|9550.6|9540.6|9553.5|9543.5|9534.4|9524.4|302
1614236400000|2021-02-25 07:00:00|9550.1|9540.1|9543.4|9533.4|9550.1|9540.1|9541.9|9531.9|164
1614236700000|2021-02-25 07:05:00|9543.1|9533.1|9525.3|9515.3|9546.1|9536.1|9523.9|9513.9|133
1614237000000|2021-02-25 07:10:00|9525|9515|9530|9520|9531|9521|9520.9|9510.9|149
1614237300000|2021-02-25 07:15:00|9530.8|9520.8|9505.9|9495.9|9530.8|9520.8|9498.5|9488.5|206
1614237600000|2021-02-25 07:20:00|9506.1|9496.1|9508.4|9498.4|9517|9507|9501.1|9491.1|116
1614237900000|2021-02-25 07:25:00|9509.5|9499.5|9506.1|9496.1|9512.4|9502.4|9501.4|9491.4|112
1614238200000|2021-02-25 07:30:00|9506.5|9496.5|9506.4|9496.4|9512.4|9502.4|9505.5|9495.5|126
1614238500000|2021-02-25 07:35:00|9506.5|9496.5|9496.1|9486.1|9509.3|9499.3|9492.9|9482.9|120
1614238800000|2021-02-25 07:40:00|9496.4|9486.4|9504.4|9494.4|9505.6|9495.6|9488.3|9478.3|149
1614239100000|2021-02-25 07:45:00|9504.1|9494.1|9507.3|9497.3|9508.1|9498.1|9498.9|9488.9|84
1614239400000|2021-02-25 07:50:00|9507.1|9497.1|9496.6|9486.6|9511.8|9501.8|9496.5|9486.5|128
1614239700000|2021-02-25 07:55:00|9496.5|9486.5|9488.8|9478.8|9498.3|9488.3|9488.3|9478.3|153
1614240000000|2021-02-25 08:00:00|9488.9|9478.9|9494.8|9484.8|9508.4|9498.4|9476.5|9466.5|260
1614240300000|2021-02-25 08:05:00|9495.5|9485.5|9489.8|9479.8|9498|9488|9468.4|9458.4|285
1614240600000|2021-02-25 08:10:00|9489.6|9479.6|9481.1|9471.1|9491.8|9481.8|9476.8|9466.8|240
1614240900000|2021-02-25 08:15:00|9481.3|9471.3|9473.8|9463.8|9488.5|9478.5|9473.8|9463.8|169
1614241200000|2021-02-25 08:20:00|9474.3|9464.3|9508.6|9498.6|9509.9|9499.9|9474.3|9464.3|185
1614241500000|2021-02-25 08:25:00|9508.4|9498.4|9514.5|9504.5|9523.1|9513.1|9508.4|9498.4|169
1614241800000|2021-02-25 08:30:00|9514.6|9504.6|9501.4|9491.4|9515.1|9505.1|9498.8|9488.8|172
1614242100000|2021-02-25 08:35:00|9501.1|9491.1|9500.9|9490.9|9509.9|9499.9|9500.4|9490.4|147
1614242400000|2021-02-25 08:40:00|9500.3|9490.3|9491.8|9481.8|9506.4|9496.4|9491.1|9481.1|109
1614242700000|2021-02-25 08:45:00|9491.9|9481.9|9483.1|9473.1|9499.1|9489.1|9483.1|9473.1|147
1614243000000|2021-02-25 08:50:00|9483.3|9473.3|9489.3|9479.3|9493.1|9483.1|9478.6|9468.6|126
1614243300000|2021-02-25 08:55:00|9490.3|9480.3|9493.5|9483.5|9496.1|9486.1|9481.8|9471.8|120
1614243600000|2021-02-25 09:00:00|9493.3|9483.3|9495|9485|9496.8|9486.8|9490.4|9480.4|119
1614243900000|2021-02-25 09:05:00|9495.1|9485.1|9510.6|9500.6|9519.5|9509.5|9495.1|9485.1|160
1614244200000|2021-02-25 09:10:00|9510.8|9500.8|9523.8|9513.8|9530.6|9520.6|9510.8|9500.8|176
1614244500000|2021-02-25 09:15:00|9524.6|9514.6|9515.5|9505.5|9530|9520|9512.9|9502.9|174
1614244800000|2021-02-25 09:20:00|9515.6|9505.6|9514|9504|9526.4|9516.4|9513.1|9503.1|136
1614245100000|2021-02-25 09:25:00|9514.3|9504.3|9520.8|9510.8|9524|9514|9510.3|9500.3|107
1614245400000|2021-02-25 09:30:00|9520.9|9510.9|9525|9515|9535.1|9525.1|9520.9|9510.9|174
1614245700000|2021-02-25 09:35:00|9524.8|9514.8|9518.6|9508.6|9525.1|9515.1|9514.9|9504.9|91
1614246000000|2021-02-25 09:40:00|9518.1|9508.1|9525.4|9515.4|9532.4|9522.4|9516.1|9506.1|119
1614246300000|2021-02-25 09:45:00|9525.8|9515.8|9515.6|9505.6|9525.8|9515.8|9508.4|9498.4|134
1614246600000|2021-02-25 09:50:00|9515.9|9505.9|9514|9504|9521.5|9511.5|9511.6|9501.6|117
1614246900000|2021-02-25 09:55:00|9514.1|9504.1|9513|9503|9517.8|9507.8|9511.9|9501.9|90
1614247200000|2021-02-25 10:00:00|9512.9|9502.9|9502.1|9492.1|9515.3|9505.3|9501.8|9491.8|96
1614247500000|2021-02-25 10:05:00|9501.9|9491.9|9508.1|9498.1|9508.1|9498.1|9495.1|9485.1|133
1614247800000|2021-02-25 10:10:00|9508.3|9498.3|9513.1|9503.1|9518|9508|9506.6|9496.6|111
1614248100000|2021-02-25 10:15:00|9511.5|9501.5|9511.9|9501.9|9514.4|9504.4|9505.1|9495.1|110
1614248400000|2021-02-25 10:20:00|9512.5|9502.5|9512.3|9502.3|9516.3|9506.3|9510.3|9500.3|61
1614248700000|2021-02-25 10:25:00|9512.8|9502.8|9516.9|9506.9|9517.9|9507.9|9512.6|9502.6|102
1614249000000|2021-02-25 10:30:00|9516.8|9506.8|9525|9515|9525.6|9515.6|9516|9506|129
1614249300000|2021-02-25 10:35:00|9524.8|9514.8|9530.3|9520.3|9530.4|9520.4|9521.9|9511.9|125
1614249600000|2021-02-25 10:40:00|9529.4|9519.4|9526.8|9516.8|9531.8|9521.8|9526.1|9516.1|120
1614249900000|2021-02-25 10:45:00|9526.9|9516.9|9526.6|9516.6|9530.3|9520.3|9526.1|9516.1|130
1614250200000|2021-02-25 10:50:00|9527|9517|9548.5|9538.5|9551.4|9541.4|9526.5|9516.5|160
1614250500000|2021-02-25 10:55:00|9548.8|9538.8|9549.8|9539.8|9554.6|9544.6|9542.5|9532.5|134
1614250800000|2021-02-25 11:00:00|9549.9|9539.9|9552.6|9542.6|9556.6|9546.6|9546.8|9536.8|129
1614251100000|2021-02-25 11:05:00|9553.8|9543.8|9551.9|9541.9|9564.1|9554.1|9550.6|9540.6|150
1614251400000|2021-02-25 11:10:00|9551.6|9541.6|9552.1|9542.1|9553.3|9543.3|9546.6|9536.6|76
1614251700000|2021-02-25 11:15:00|9552.4|9542.4|9538.9|9528.9|9552.9|9542.9|9533.9|9523.9|129
1614252000000|2021-02-25 11:20:00|9539.3|9529.3|9527.5|9517.5|9542.3|9532.3|9525.6|9515.6|154
1614252300000|2021-02-25 11:25:00|9527|9517|9528.8|9518.8|9530.3|9520.3|9526|9516|118
1614252600000|2021-02-25 11:30:00|9528.4|9518.4|9520.9|9510.9|9533|9523|9520.9|9510.9|146
1614252900000|2021-02-25 11:35:00|9520.8|9510.8|9518.6|9508.6|9533|9523|9518.4|9508.4|163
1614253200000|2021-02-25 11:40:00|9518.9|9508.9|9521.5|9511.5|9523.8|9513.8|9516.4|9506.4|233
1614253500000|2021-02-25 11:45:00|9521.1|9511.1|9512|9502|9526.1|9516.1|9510|9500|157
1614253800000|2021-02-25 11:50:00|9512.3|9502.3|9529.6|9519.6|9532.1|9522.1|9512.3|9502.3|154
1614254100000|2021-02-25 11:55:00|9529.9|9519.9|9536|9526|9546.4|9536.4|9529.9|9519.9|160
1614254400000|2021-02-25 12:00:00|9536.1|9526.1|9559.3|9549.3|9560.3|9550.3|9535.1|9525.1|202
1614254700000|2021-02-25 12:05:00|9559.1|9549.1|9555.9|9545.9|9560.1|9550.1|9550.6|9540.6|171
1614255000000|2021-02-25 12:10:00|9555.6|9545.6|9553.1|9543.1|9558|9548|9544.3|9534.3|194
1614255300000|2021-02-25 12:15:00|9553.4|9543.4|9550.9|9540.9|9556.4|9546.4|9543.1|9533.1|145
1614255600000|2021-02-25 12:20:00|9550|9540|9559.6|9549.6|9561.4|9551.4|9538|9528|174
1614255900000|2021-02-25 12:25:00|9560.1|9550.1|9573.4|9563.4|9573.4|9563.4|9554.9|9544.9|193
1614256200000|2021-02-25 12:30:00|9573.3|9563.3|9564.4|9554.4|9574.1|9564.1|9561|9551|377
1614256500000|2021-02-25 12:35:00|9564.5|9554.5|9553.9|9543.9|9569|9559|9549|9539|205
1614256800000|2021-02-25 12:40:00|9554.3|9544.3|9547.9|9537.9|9558.4|9548.4|9544|9534|149
1614257100000|2021-02-25 12:45:00|9547.8|9537.8|9552.9|9542.9|9557.9|9547.9|9547.8|9537.8|133
1614257400000|2021-02-25 12:50:00|9552.8|9542.8|9544.9|9534.9|9552.8|9542.8|9541.3|9531.3|155
1614257700000|2021-02-25 12:55:00|9544.6|9534.6|9534|9524|9547.4|9537.4|9532.6|9522.6|228
1614258000000|2021-02-25 13:00:00|9534.6|9524.6|9556.6|9546.6|9562.4|9552.4|9527.5|9517.5|718
1614258300000|2021-02-25 13:05:00|9556.5|9546.5|9551.8|9541.8|9571|9561|9543.6|9533.6|677
1614258600000|2021-02-25 13:10:00|9551.5|9541.5|9531.4|9521.4|9551.6|9541.6|9529.4|9519.4|538
1614258900000|2021-02-25 13:15:00|9531.8|9521.8|9515.6|9505.6|9535|9525|9514.1|9504.1|421
1614259200000|2021-02-25 13:20:00|9516|9506|9527.8|9517.8|9533.8|9523.8|9514.9|9504.9|406
1614259500000|2021-02-25 13:25:00|9528|9518|9544.4|9534.4|9549.3|9539.3|9517.5|9507.5|387
1614259800000|2021-02-25 13:30:00|9543.9|9533.9|9545.6|9535.6|9545.9|9535.9|9528.9|9518.9|383
1614260100000|2021-02-25 13:35:00|9545.8|9535.8|9536.4|9526.4|9548.1|9538.1|9528|9518|397
1614260400000|2021-02-25 13:40:00|9536.3|9526.3|9525.4|9515.4|9536.3|9526.3|9517|9507|461
1614260700000|2021-02-25 13:45:00|9525.3|9515.3|9534.6|9524.6|9536.4|9526.4|9522.1|9512.1|350
1614261000000|2021-02-25 13:50:00|9534.3|9524.3|9503.4|9493.4|9534.5|9524.5|9502.1|9492.1|375
1614261300000|2021-02-25 13:55:00|9503.6|9493.6|9471.1|9461.1|9510.8|9500.8|9470.9|9460.9|576
1614261600000|2021-02-25 14:00:00|9471|9461|9463.8|9453.8|9486.1|9476.1|9451.1|9441.1|690
1614261900000|2021-02-25 14:05:00|9463.5|9453.5|9476.4|9466.4|9483.4|9473.4|9457.1|9447.1|581
1614262200000|2021-02-25 14:10:00|9476.5|9466.5|9472.6|9462.6|9477.6|9467.6|9464.4|9454.4|403
1614262500000|2021-02-25 14:15:00|9473.4|9463.4|9523|9513|9532.8|9522.8|9473.4|9463.4|515
1614262800000|2021-02-25 14:20:00|9521.3|9511.3|9515.9|9505.9|9525|9515|9508.6|9498.6|456
1614263100000|2021-02-25 14:25:00|9516.6|9506.6|9500.6|9490.6|9528.9|9518.9|9496.1|9486.1|324
1614263400000|2021-02-25 14:30:00|9502.8|9492.8|9511.4|9501.4|9514.6|9504.6|9483.5|9473.5|473
1614263700000|2021-02-25 14:35:00|9512.9|9502.9|9515|9505|9520.1|9510.1|9496.1|9486.1|484
1614264000000|2021-02-25 14:40:00|9516|9506|9519.5|9509.5|9533.3|9523.3|9512.9|9502.9|390
1614264300000|2021-02-25 14:45:00|9520|9510|9486.6|9476.6|9530.1|9520.1|9485.9|9475.9|446
1614264600000|2021-02-25 14:50:00|9487.1|9477.1|9474.8|9464.8|9503.5|9493.5|9469.6|9459.6|515
1614264900000|2021-02-25 14:55:00|9473.9|9463.9|9480.8|9470.8|9490.3|9480.3|9470.8|9460.8|518
1614265200000|2021-02-25 15:00:00|9481|9471|9472.6|9462.6|9486.4|9476.4|9465.9|9455.9|437
1614265500000|2021-02-25 15:05:00|9473|9463|9399.3|9389.3|9483.4|9473.4|9397.9|9387.9|677
1614265800000|2021-02-25 15:10:00|9399.4|9389.4|9405.8|9395.8|9417.9|9407.9|9393.8|9383.8|705
1614266100000|2021-02-25 15:15:00|9405.6|9395.6|9441.4|9431.4|9447.3|9437.3|9402.1|9392.1|650
1614266400000|2021-02-25 15:20:00|9441.5|9431.5|9409.3|9399.3|9456.4|9446.4|9401.9|9391.9|646
1614266700000|2021-02-25 15:25:00|9409.5|9399.5|9403.5|9393.5|9419.9|9409.9|9387.8|9377.8|630
1614267000000|2021-02-25 15:30:00|9403.4|9393.4|9416|9406|9418.1|9408.1|9387.5|9377.5|634
1614267300000|2021-02-25 15:35:00|9415.6|9405.6|9417.4|9407.4|9427|9417|9394.1|9384.1|500
1614267600000|2021-02-25 15:40:00|9417.1|9407.1|9436.1|9426.1|9436.1|9426.1|9396.6|9386.6|594
1614267900000|2021-02-25 15:45:00|9436.3|9426.3|9413.3|9403.3|9436.3|9426.3|9402.4|9392.4|561
1614268200000|2021-02-25 15:50:00|9413.1|9403.1|9414.4|9404.4|9418.6|9408.6|9393.9|9383.9|454
1614268500000|2021-02-25 15:55:00|9414.3|9404.3|9426.5|9416.5|9428.1|9418.1|9412.1|9402.1|404
1614268800000|2021-02-25 16:00:00|9426.8|9416.8|9425.4|9415.4|9430.9|9420.9|9416|9406|368
1614269100000|2021-02-25 16:05:00|9425.1|9415.1|9410.4|9400.4|9425.5|9415.5|9402.5|9392.5|421
1614269400000|2021-02-25 16:10:00|9411|9401|9403.1|9393.1|9414.6|9404.6|9401.5|9391.5|292
1614269700000|2021-02-25 16:15:00|9403.3|9393.3|9414.1|9404.1|9417.6|9407.6|9401.9|9391.9|396
1614270000000|2021-02-25 16:20:00|9413.9|9403.9|9415|9405|9419|9409|9401.9|9391.9|437
1614270300000|2021-02-25 16:25:00|9414.6|9404.6|9411.4|9401.4|9438.1|9428.1|9411.4|9401.4|559
1614270600000|2021-02-25 16:30:00|9412.1|9402.1|9413|9403|9419.4|9409.4|9405.9|9395.9|377
1614270900000|2021-02-25 16:35:00|9413.5|9403.5|9427.1|9417.1|9436.4|9426.4|9410.6|9400.6|432
1614271200000|2021-02-25 16:40:00|9427.3|9417.3|9428.5|9418.5|9442.8|9432.8|9422.3|9412.3|410
1614271500000|2021-02-25 16:45:00|9428.6|9418.6|9397|9387|9430.1|9420.1|9395.3|9385.3|476
1614271800000|2021-02-25 16:50:00|9397.1|9387.1|9417.4|9407.4|9419.1|9409.1|9395.5|9385.5|409
1614272100000|2021-02-25 16:55:00|9417.6|9407.6|9427|9417|9430.1|9420.1|9410.1|9400.1|373
1614272400000|2021-02-25 17:00:00|9426.9|9416.9|9435|9425|9444.9|9434.9|9425.4|9415.4|272
1614272700000|2021-02-25 17:05:00|9434.8|9424.8|9445.1|9435.1|9455.6|9445.6|9433.1|9423.1|347
1614273000000|2021-02-25 17:10:00|9445|9435|9451.6|9441.6|9454.6|9444.6|9430.4|9420.4|276
1614273300000|2021-02-25 17:15:00|9451.5|9441.5|9453|9443|9469.4|9459.4|9449.9|9439.9|351
1614273600000|2021-02-25 17:20:00|9452.1|9442.1|9442.9|9432.9|9453.1|9443.1|9441.6|9431.6|344
1614273900000|2021-02-25 17:25:00|9443.1|9433.1|9429.1|9419.1|9443.3|9433.3|9428.6|9418.6|404
1614274200000|2021-02-25 17:30:00|9429|9419|9408.5|9398.5|9436.4|9426.4|9398.8|9388.8|430
1614274500000|2021-02-25 17:35:00|9409.4|9399.4|9364|9354|9410.6|9400.6|9358.1|9348.1|397
1614274800000|2021-02-25 17:40:00|9364.3|9354.3|9380.9|9370.9|9380.9|9370.9|9357.3|9347.3|362
1614275100000|2021-02-25 17:45:00|9381|9371|9385.6|9375.6|9390.3|9380.3|9372.8|9362.8|351
1614275400000|2021-02-25 17:50:00|9385.4|9375.4|9371|9361|9389|9379|9370.1|9360.1|179
1614275700000|2021-02-25 17:55:00|9370.9|9360.9|9369.9|9359.9|9385|9375|9366.8|9356.8|402
1614301200000|2021-02-26 01:00:00|9290.3|9280.3|9268.4|9258.4|9300.6|9290.6|9232.8|9222.8|326
1614301500000|2021-02-26 01:05:00|9268.5|9258.5|9257.1|9247.1|9276.6|9266.6|9233.8|9223.8|583
1614301800000|2021-02-26 01:10:00|9256.1|9246.1|9272.9|9262.9|9283.9|9273.9|9247.9|9237.9|580
1614302100000|2021-02-26 01:15:00|9272.6|9262.6|9276.1|9266.1|9290.9|9280.9|9257.3|9247.3|542
1614302400000|2021-02-26 01:20:00|9275.8|9265.8|9267.6|9257.6|9283.1|9273.1|9262.5|9252.5|483
1614302700000|2021-02-26 01:25:00|9267.4|9257.4|9260.8|9250.8|9267.6|9257.6|9236.9|9226.9|518
1614303000000|2021-02-26 01:30:00|9260.4|9250.4|9265.4|9255.4|9268.6|9258.6|9247.6|9237.6|407
1614303300000|2021-02-26 01:35:00|9267.4|9257.4|9280.4|9270.4|9282.5|9272.5|9264|9254|481
1614303600000|2021-02-26 01:40:00|9280.5|9270.5|9279.5|9269.5|9292.9|9282.9|9276.9|9266.9|409
1614303900000|2021-02-26 01:45:00|9279.1|9269.1|9271.8|9261.8|9279.1|9269.1|9265.8|9255.8|396
1614304200000|2021-02-26 01:50:00|9271.6|9261.6|9289.4|9279.4|9293.6|9283.6|9261.9|9251.9|417
1614304500000|2021-02-26 01:55:00|9289.6|9279.6|9312.1|9302.1|9315|9305|9284.6|9274.6|544
1614304800000|2021-02-26 02:00:00|9311.9|9301.9|9323.1|9313.1|9335.6|9325.6|9301.5|9291.5|588
1614305100000|2021-02-26 02:05:00|9323.5|9313.5|9328.8|9318.8|9347|9337|9323.5|9313.5|494
1614305400000|2021-02-26 02:10:00|9329|9319|9323.8|9313.8|9334.5|9324.5|9318.8|9308.8|410
1614305700000|2021-02-26 02:15:00|9323.4|9313.4|9325.6|9315.6|9333.6|9323.6|9319.9|9309.9|240
1614306000000|2021-02-26 02:20:00|9325.9|9315.9|9354.9|9344.9|9355.4|9345.4|9325.9|9315.9|213
1614306300000|2021-02-26 02:25:00|9355.1|9345.1|9350.4|9340.4|9358.3|9348.3|9348.9|9338.9|218
1614306600000|2021-02-26 02:30:00|9350.1|9340.1|9343.1|9333.1|9352.3|9342.3|9338|9328|373
1614306900000|2021-02-26 02:35:00|9342.8|9332.8|9336.5|9326.5|9349.9|9339.9|9333.4|9323.4|274
1614307200000|2021-02-26 02:40:00|9336.4|9326.4|9339.1|9329.1|9343|9333|9329.3|9319.3|242
1614307500000|2021-02-26 02:45:00|9339.3|9329.3|9331|9321|9347.6|9337.6|9331|9321|269
1614307800000|2021-02-26 02:50:00|9330.6|9320.6|9321.4|9311.4|9335.1|9325.1|9320.9|9310.9|242
1614308100000|2021-02-26 02:55:00|9321.1|9311.1|9317.8|9307.8|9324.6|9314.6|9312.1|9302.1|271
1614308400000|2021-02-26 03:00:00|9317.1|9307.1|9320.5|9310.5|9322.8|9312.8|9310.6|9300.6|306
1614308700000|2021-02-26 03:05:00|9320.1|9310.1|9328.6|9318.6|9328.6|9318.6|9316.1|9306.1|205
1614309000000|2021-02-26 03:10:00|9328.9|9318.9|9330.9|9320.9|9343.8|9333.8|9328.6|9318.6|293
1614309300000|2021-02-26 03:15:00|9331.1|9321.1|9322|9312|9343.1|9333.1|9322|9312|291
1614309600000|2021-02-26 03:20:00|9321.6|9311.6|9318.6|9308.6|9327.4|9317.4|9315.4|9305.4|264
1614309900000|2021-02-26 03:25:00|9318.9|9308.9|9328.6|9318.6|9329.9|9319.9|9316|9306|209
1614310200000|2021-02-26 03:30:00|9327.8|9317.8|9314|9304|9327.8|9317.8|9310.9|9300.9|148
1614310500000|2021-02-26 03:35:00|9314.3|9304.3|9311.5|9301.5|9318.8|9308.8|9311.5|9301.5|129
1614310800000|2021-02-26 03:40:00|9311.6|9301.6|9310.8|9300.8|9316|9306|9307.9|9297.9|114
1614311100000|2021-02-26 03:45:00|9311.3|9301.3|9315.6|9305.6|9317.4|9307.4|9307.6|9297.6|137
1614311400000|2021-02-26 03:50:00|9315.4|9305.4|9307.4|9297.4|9316.4|9306.4|9307.1|9297.1|107
1614311700000|2021-02-26 03:55:00|9307.9|9297.9|9307.5|9297.5|9316.3|9306.3|9307.1|9297.1|119
1614312000000|2021-02-26 04:00:00|9307.9|9297.9|9314.1|9304.1|9318.1|9308.1|9307.1|9297.1|126
1614312300000|2021-02-26 04:05:00|9314.4|9304.4|9310.3|9300.3|9317.6|9307.6|9308.6|9298.6|98
1614312600000|2021-02-26 04:10:00|9310|9300|9305.4|9295.4|9310.6|9300.6|9304.1|9294.1|112
1614312900000|2021-02-26 04:15:00|9305.6|9295.6|9308.8|9298.8|9310.4|9300.4|9297.9|9287.9|95
1614313200000|2021-02-26 04:20:00|9308.6|9298.6|9301.9|9291.9|9308.6|9298.6|9298.9|9288.9|98
1614313500000|2021-02-26 04:25:00|9302.1|9292.1|9302.9|9292.9|9303.6|9293.6|9297.4|9287.4|81
1614313800000|2021-02-26 04:30:00|9302.6|9292.6|9297.9|9287.9|9303.6|9293.6|9295.3|9285.3|148
1614314100000|2021-02-26 04:35:00|9298.3|9288.3|9291.5|9281.5|9303.8|9293.8|9291.1|9281.1|115
1614314400000|2021-02-26 04:40:00|9291.8|9281.8|9260.1|9250.1|9292.6|9282.6|9259.9|9249.9|173
1614314700000|2021-02-26 04:45:00|9261.1|9251.1|9248.8|9238.8|9261.4|9251.4|9239.4|9229.4|203
1614315000000|2021-02-26 04:50:00|9248.5|9238.5|9243|9233|9250.8|9240.8|9235.8|9225.8|205
1614315300000|2021-02-26 04:55:00|9243.6|9233.6|9248.4|9238.4|9251.8|9241.8|9243.6|9233.6|167
1614315600000|2021-02-26 05:00:00|9249.1|9239.1|9254.4|9244.4|9260.9|9250.9|9245.8|9235.8|212
1614315900000|2021-02-26 05:05:00|9254.8|9244.8|9252.5|9242.5|9262.4|9252.4|9252.4|9242.4|208
1614316200000|2021-02-26 05:10:00|9252.4|9242.4|9246.1|9236.1|9253.4|9243.4|9239.5|9229.5|243
1614316500000|2021-02-26 05:15:00|9246.4|9236.4|9241.8|9231.8|9249.6|9239.6|9241.3|9231.3|186
1614316800000|2021-02-26 05:20:00|9242|9232|9239.4|9229.4|9244.9|9234.9|9226.3|9216.3|255
1614317100000|2021-02-26 05:25:00|9239.6|9229.6|9247.9|9237.9|9249.9|9239.9|9237.6|9227.6|245
1614317400000|2021-02-26 05:30:00|9248.1|9238.1|9248.5|9238.5|9260.1|9250.1|9243.9|9233.9|600
1614317700000|2021-02-26 05:35:00|9248.8|9238.8|9269.6|9259.6|9270.6|9260.6|9247.1|9237.1|454
1614318000000|2021-02-26 05:40:00|9269.4|9259.4|9295.6|9285.6|9299.1|9289.1|9266.6|9256.6|541
1614318300000|2021-02-26 05:45:00|9295.4|9285.4|9268.1|9258.1|9295.4|9285.4|9267.5|9257.5|436
1614318600000|2021-02-26 05:50:00|9267.8|9257.8|9272.6|9262.6|9276.1|9266.1|9264.9|9254.9|318
1614318900000|2021-02-26 05:55:00|9272.4|9262.4|9280.6|9270.6|9283.6|9273.6|9268.9|9258.9|409
1614319200000|2021-02-26 06:00:00|9280.9|9270.9|9293.4|9283.4|9293.4|9283.4|9258.8|9248.8|492
1614319500000|2021-02-26 06:05:00|9292.9|9282.9|9304.9|9294.9|9305.6|9295.6|9286.8|9276.8|464
1614319800000|2021-02-26 06:10:00|9305.1|9295.1|9309.1|9299.1|9317.1|9307.1|9301.5|9291.5|347
1614320100000|2021-02-26 06:15:00|9309.3|9299.3|9304.1|9294.1|9315.6|9305.6|9301.9|9291.9|397
1614320400000|2021-02-26 06:20:00|9304.4|9294.4|9300.9|9290.9|9304.5|9294.5|9295.5|9285.5|199
1614320700000|2021-02-26 06:25:00|9301.1|9291.1|9284.3|9274.3|9301.4|9291.4|9281.4|9271.4|317
1614321000000|2021-02-26 06:30:00|9284.4|9274.4|9277.4|9267.4|9291.3|9281.3|9269.8|9259.8|371
1614321300000|2021-02-26 06:35:00|9277.1|9267.1|9282.5|9272.5|9287|9277|9271.9|9261.9|265
1614321600000|2021-02-26 06:40:00|9281.9|9271.9|9279.3|9269.3|9290.9|9280.9|9279.3|9269.3|323
1614321900000|2021-02-26 06:45:00|9278.9|9268.9|9273.9|9263.9|9281.4|9271.4|9259.4|9249.4|384
1614322200000|2021-02-26 06:50:00|9273|9263|9247.6|9237.6|9273|9263|9244.1|9234.1|439
1614322500000|2021-02-26 06:55:00|9247.9|9237.9|9230.8|9220.8|9258.9|9248.9|9226.6|9216.6|436
1614322800000|2021-02-26 07:00:00|9230.9|9220.9|9232.9|9222.9|9243|9233|9230.9|9220.9|289
1614323100000|2021-02-26 07:05:00|9233.3|9223.3|9251|9241|9251|9241|9228|9218|272
1614323400000|2021-02-26 07:10:00|9251.4|9241.4|9252.4|9242.4|9259.1|9249.1|9241.3|9231.3|288
1614323700000|2021-02-26 07:15:00|9252.1|9242.1|9254.9|9244.9|9260|9250|9239.9|9229.9|301
1614324000000|2021-02-26 07:20:00|9255.1|9245.1|9259.9|9249.9|9269.1|9259.1|9254.6|9244.6|252
1614324300000|2021-02-26 07:25:00|9260.1|9250.1|9264.1|9254.1|9266.6|9256.6|9260.1|9250.1|247
1614324600000|2021-02-26 07:30:00|9263.6|9253.6|9260.9|9250.9|9272.4|9262.4|9260|9250|201
1614324900000|2021-02-26 07:35:00|9261.1|9251.1|9268.5|9258.5|9273.4|9263.4|9260.8|9250.8|165
1614325200000|2021-02-26 07:40:00|9268.6|9258.6|9271.9|9261.9|9277.8|9267.8|9268.4|9258.4|128
1614325500000|2021-02-26 07:45:00|9272|9262|9265.1|9255.1|9274.6|9264.6|9263.3|9253.3|166
1614325800000|2021-02-26 07:50:00|9264.9|9254.9|9250.1|9240.1|9264.9|9254.9|9249.1|9239.1|177
1614326100000|2021-02-26 07:55:00|9249.9|9239.9|9218.6|9208.6|9249.9|9239.9|9218.4|9208.4|250
1614326400000|2021-02-26 08:00:00|9218.8|9208.8|9186.5|9176.5|9226.4|9216.4|9181.1|9171.1|472
1614326700000|2021-02-26 08:05:00|9186.6|9176.6|9212.6|9202.6|9217.3|9207.3|9182.8|9172.8|375
1614327000000|2021-02-26 08:10:00|9211.6|9201.6|9220.5|9210.5|9222.8|9212.8|9205.6|9195.6|297
1614327300000|2021-02-26 08:15:00|9220.3|9210.3|9242|9232|9246.1|9236.1|9215.9|9205.9|300
1614327600000|2021-02-26 08:20:00|9242.3|9232.3|9243.9|9233.9|9247.1|9237.1|9230.6|9220.6|259
1614327900000|2021-02-26 08:25:00|9243.5|9233.5|9243.5|9233.5|9248.9|9238.9|9237.1|9227.1|277
1614328200000|2021-02-26 08:30:00|9243.3|9233.3|9248.8|9238.8|9250.9|9240.9|9238.3|9228.3|185
1614328500000|2021-02-26 08:35:00|9249|9239|9200.9|9190.9|9249.3|9239.3|9195.6|9185.6|321
1614328800000|2021-02-26 08:40:00|9200.3|9190.3|9203.6|9193.6|9205.3|9195.3|9183.5|9173.5|354
1614329100000|2021-02-26 08:45:00|9203.4|9193.4|9212.8|9202.8|9218.4|9208.4|9192.3|9182.3|325
1614329400000|2021-02-26 08:50:00|9213.1|9203.1|9193.4|9183.4|9216.6|9206.6|9189.8|9179.8|304
1614329700000|2021-02-26 08:55:00|9193.6|9183.6|9206.4|9196.4|9209.3|9199.3|9186.5|9176.5|339
1614330000000|2021-02-26 09:00:00|9206.6|9196.6|9208.6|9198.6|9232.1|9222.1|9204.8|9194.8|229
1614330300000|2021-02-26 09:05:00|9208.4|9198.4|9219.3|9209.3|9220.9|9210.9|9208|9198|171
1614330600000|2021-02-26 09:10:00|9219.5|9209.5|9217|9207|9233.3|9223.3|9216.8|9206.8|239
1614330900000|2021-02-26 09:15:00|9216.8|9206.8|9218.8|9208.8|9229.9|9219.9|9216.8|9206.8|173
1614331200000|2021-02-26 09:20:00|9218.5|9208.5|9213|9203|9218.6|9208.6|9201|9191|246
1614331500000|2021-02-26 09:25:00|9213.1|9203.1|9198.4|9188.4|9213.9|9203.9|9197.9|9187.9|151
1614331800000|2021-02-26 09:30:00|9198.5|9188.5|9224.6|9214.6|9224.9|9214.9|9198.4|9188.4|182
1614332100000|2021-02-26 09:35:00|9224.4|9214.4|9237.4|9227.4|9238.5|9228.5|9220.3|9210.3|204
1614332400000|2021-02-26 09:40:00|9237.5|9227.5|9262.8|9252.8|9262.8|9252.8|9237.5|9227.5|216
1614332700000|2021-02-26 09:45:00|9262.4|9252.4|9239.1|9229.1|9269.4|9259.4|9239|9229|260
1614333000000|2021-02-26 09:50:00|9239.6|9229.6|9227.5|9217.5|9240.3|9230.3|9222.3|9212.3|240
1614333300000|2021-02-26 09:55:00|9227.8|9217.8|9229.5|9219.5|9250.9|9240.9|9227.6|9217.6|332
1614333600000|2021-02-26 10:00:00|9229.1|9219.1|9213.1|9203.1|9231.1|9221.1|9209.8|9199.8|260
1614333900000|2021-02-26 10:05:00|9213.4|9203.4|9212.6|9202.6|9213.4|9203.4|9199.6|9189.6|217
1614334200000|2021-02-26 10:10:00|9212.3|9202.3|9207.1|9197.1|9214.1|9204.1|9206|9196|147
1614334500000|2021-02-26 10:15:00|9207.3|9197.3|9201|9191|9214.3|9204.3|9200.8|9190.8|121
1614334800000|2021-02-26 10:20:00|9201.1|9191.1|9197.8|9187.8|9201.1|9191.1|9189.4|9179.4|235
1614335100000|2021-02-26 10:25:00|9198|9188|9175.4|9165.4|9198|9188|9168.3|9158.3|247
1614335400000|2021-02-26 10:30:00|9175.5|9165.5|9200.9|9190.9|9209.6|9199.6|9174.1|9164.1|311
1614335700000|2021-02-26 10:35:00|9200.8|9190.8|9198.3|9188.3|9205.4|9195.4|9195.6|9185.6|216
1614336000000|2021-02-26 10:40:00|9198.1|9188.1|9204.3|9194.3|9213.9|9203.9|9198.1|9188.1|227
1614336300000|2021-02-26 10:45:00|9205.5|9195.5|9206.9|9196.9|9209.4|9199.4|9197.6|9187.6|173
1614336600000|2021-02-26 10:50:00|9205.4|9195.4|9194.9|9184.9|9209.3|9199.3|9193.5|9183.5|255
1614336900000|2021-02-26 10:55:00|9195.1|9185.1|9183.9|9173.9|9195.3|9185.3|9183.4|9173.4|220
1614337200000|2021-02-26 11:00:00|9183.5|9173.5|9198.8|9188.8|9210.5|9200.5|9183.5|9173.5|293
1614337500000|2021-02-26 11:05:00|9195.9|9185.9|9177.3|9167.3|9195.9|9185.9|9176.5|9166.5|148
1614337800000|2021-02-26 11:10:00|9177.4|9167.4|9167.9|9157.9|9177.4|9167.4|9166.4|9156.4|217
1614338100000|2021-02-26 11:15:00|9167.5|9157.5|9170.9|9160.9|9179.5|9169.5|9167|9157|186
1614338400000|2021-02-26 11:20:00|9170.5|9160.5|9159.3|9149.3|9170.8|9160.8|9157.6|9147.6|238
1614338700000|2021-02-26 11:25:00|9159.1|9149.1|9166.4|9156.4|9166.4|9156.4|9147|9137|253
1614339000000|2021-02-26 11:30:00|9165.6|9155.6|9132.6|9122.6|9165.6|9155.6|9119.1|9109.1|402
1614339300000|2021-02-26 11:35:00|9132.4|9122.4|9127.3|9117.3|9137.6|9127.6|9117.4|9107.4|360
1614339600000|2021-02-26 11:40:00|9126.4|9116.4|9094|9084|9130.3|9120.3|9094|9084|329
1614339900000|2021-02-26 11:45:00|9094.4|9084.4|9107.1|9097.1|9112.9|9102.9|9093.8|9083.8|342
1614340200000|2021-02-26 11:50:00|9108|9098|9101.1|9091.1|9116.6|9106.6|9098.9|9088.9|383
1614340500000|2021-02-26 11:55:00|9100.8|9090.8|9102.3|9092.3|9113.9|9103.9|9095.9|9085.9|319
1614340800000|2021-02-26 12:00:00|9102.4|9092.4|9096.5|9086.5|9107.5|9097.5|9084.1|9074.1|281
1614341100000|2021-02-26 12:05:00|9096.8|9086.8|9098.1|9088.1|9106|9096|9091.9|9081.9|289
1614341400000|2021-02-26 12:10:00|9098.3|9088.3|9076|9066|9101.4|9091.4|9075.8|9065.8|258
1614341700000|2021-02-26 12:15:00|9075.8|9065.8|9089.1|9079.1|9093.4|9083.4|9071|9061|254
1614342000000|2021-02-26 12:20:00|9089.5|9079.5|9110.1|9100.1|9115.4|9105.4|9089.5|9079.5|288
1614342300000|2021-02-26 12:25:00|9110|9100|9120|9110|9123|9113|9109.8|9099.8|299
1614342600000|2021-02-26 12:30:00|9119|9109|9115.8|9105.8|9132.6|9122.6|9115.1|9105.1|399
1614342900000|2021-02-26 12:35:00|9116.1|9106.1|9129|9119|9134.3|9124.3|9114.3|9104.3|299
1614343200000|2021-02-26 12:40:00|9128.8|9118.8|9133.9|9123.9|9138.9|9128.9|9124.1|9114.1|313
1614343500000|2021-02-26 12:45:00|9133.6|9123.6|9121.8|9111.8|9142.5|9132.5|9120.8|9110.8|225
1614343800000|2021-02-26 12:50:00|9121.5|9111.5|9116.8|9106.8|9126.6|9116.6|9116.3|9106.3|135
1614344100000|2021-02-26 12:55:00|9117|9107|9126.3|9116.3|9127.3|9117.3|9115.6|9105.6|227
1614344400000|2021-02-26 13:00:00|9126.1|9116.1|9127|9117|9132.3|9122.3|9108.5|9098.5|623
1614344700000|2021-02-26 13:05:00|9126.9|9116.9|9112|9102|9134|9124|9108.5|9098.5|539
1614345000000|2021-02-26 13:10:00|9111.5|9101.5|9127.1|9117.1|9133.4|9123.4|9107.9|9097.9|593
1614345300000|2021-02-26 13:15:00|9127.4|9117.4|9144.1|9134.1|9154.8|9144.8|9118.8|9108.8|646
1614345600000|2021-02-26 13:20:00|9141.9|9131.9|9156.4|9146.4|9160.5|9150.5|9128.6|9118.6|660
1614345900000|2021-02-26 13:25:00|9156.1|9146.1|9146.5|9136.5|9158.1|9148.1|9139.6|9129.6|497
1614346200000|2021-02-26 13:30:00|9146.8|9136.8|9142.3|9132.3|9158.4|9148.4|9124.5|9114.5|677
1614346500000|2021-02-26 13:35:00|9143.4|9133.4|9163.1|9153.1|9167.3|9157.3|9132.6|9122.6|549
1614346800000|2021-02-26 13:40:00|9163.3|9153.3|9174.9|9164.9|9182.5|9172.5|9159.6|9149.6|545
1614347100000|2021-02-26 13:45:00|9175.1|9165.1|9184.1|9174.1|9200.1|9190.1|9168|9158|558
1614347400000|2021-02-26 13:50:00|9183.5|9173.5|9184.4|9174.4|9202|9192|9180.3|9170.3|494
1614347700000|2021-02-26 13:55:00|9184.6|9174.6|9182.3|9172.3|9194.6|9184.6|9168.5|9158.5|483
1614348000000|2021-02-26 14:00:00|9182|9172|9199|9189|9201.1|9191.1|9173.8|9163.8|438
1614348300000|2021-02-26 14:05:00|9199.3|9189.3|9185.3|9175.3|9200.6|9190.6|9176.5|9166.5|333
1614348600000|2021-02-26 14:10:00|9185.1|9175.1|9192.8|9182.8|9203.5|9193.5|9182.9|9172.9|332
1614348900000|2021-02-26 14:15:00|9192.5|9182.5|9189.1|9179.1|9192.5|9182.5|9174.9|9164.9|319
1614349200000|2021-02-26 14:20:00|9189.4|9179.4|9206.8|9196.8|9206.9|9196.9|9189.4|9179.4|292
1614349500000|2021-02-26 14:25:00|9206.4|9196.4|9203.8|9193.8|9211.1|9201.1|9188.5|9178.5|401
1614349800000|2021-02-26 14:30:00|9203.5|9193.5|9187.5|9177.5|9204.8|9194.8|9180.1|9170.1|548
1614350100000|2021-02-26 14:35:00|9187.4|9177.4|9176.4|9166.4|9195|9185|9173.8|9163.8|486
1614350400000|2021-02-26 14:40:00|9176.6|9166.6|9174.8|9164.8|9178.5|9168.5|9155.9|9145.9|485
1614350700000|2021-02-26 14:45:00|9175.1|9165.1|9188|9178|9190.8|9180.8|9168.1|9158.1|590
1614351000000|2021-02-26 14:50:00|9188.4|9178.4|9162.1|9152.1|9189.8|9179.8|9160.5|9150.5|592
1614351300000|2021-02-26 14:55:00|9163|9153|9163|9153|9166.1|9156.1|9143.8|9133.8|590
1614351600000|2021-02-26 15:00:00|9162.5|9152.5|9208.6|9198.6|9212.8|9202.8|9148|9138|745
1614351900000|2021-02-26 15:05:00|9208.3|9198.3|9184.5|9174.5|9213.5|9203.5|9181.3|9171.3|771
1614352200000|2021-02-26 15:10:00|9184.8|9174.8|9211.4|9201.4|9214.3|9204.3|9176.8|9166.8|610
1614352500000|2021-02-26 15:15:00|9211.1|9201.1|9206.5|9196.5|9211.1|9201.1|9191|9181|573
1614352800000|2021-02-26 15:20:00|9206.3|9196.3|9185|9175|9207.3|9197.3|9183.6|9173.6|659
1614353100000|2021-02-26 15:25:00|9184.8|9174.8|9170|9160|9190.6|9180.6|9168.8|9158.8|751
1614353400000|2021-02-26 15:30:00|9169.8|9159.8|9168.1|9158.1|9182.6|9172.6|9166.6|9156.6|607
1614353700000|2021-02-26 15:35:00|9167.8|9157.8|9155|9145|9167.9|9157.9|9121.6|9111.6|721
1614354000000|2021-02-26 15:40:00|9154.8|9144.8|9161.8|9151.8|9162.6|9152.6|9143.6|9133.6|568
1614354300000|2021-02-26 15:45:00|9161.5|9151.5|9143.3|9133.3|9168.6|9158.6|9142.4|9132.4|515
1614354600000|2021-02-26 15:50:00|9143|9133|9130.3|9120.3|9146.9|9136.9|9126|9116|544
1614354900000|2021-02-26 15:55:00|9130|9120|9111.9|9101.9|9130.1|9120.1|9110.9|9100.9|622
1614355200000|2021-02-26 16:00:00|9111.6|9101.6|9108.3|9098.3|9130.4|9120.4|9104.6|9094.6|636
1614355500000|2021-02-26 16:05:00|9107.9|9097.9|9104.1|9094.1|9151|9141|9103.8|9093.8|653
1614355800000|2021-02-26 16:10:00|9103.5|9093.5|9093.8|9083.8|9120|9110|9090.8|9080.8|566
1614356100000|2021-02-26 16:15:00|9092.8|9082.8|9100.3|9090.3|9110.4|9100.4|9091|9081|556
1614356400000|2021-02-26 16:20:00|9100.1|9090.1|9096.8|9086.8|9105.9|9095.9|9090.9|9080.9|462
1614356700000|2021-02-26 16:25:00|9097|9087|9093.5|9083.5|9111.9|9101.9|9091.9|9081.9|544
1614357000000|2021-02-26 16:30:00|9093.8|9083.8|9091.8|9081.8|9104.3|9094.3|9091.4|9081.4|438
1614357300000|2021-02-26 16:35:00|9091.5|9081.5|9119.1|9109.1|9122|9112|9090.6|9080.6|488
1614357600000|2021-02-26 16:40:00|9119|9109|9103.8|9093.8|9119.6|9109.6|9103.8|9093.8|419
1614357900000|2021-02-26 16:45:00|9103.3|9093.3|9077.8|9067.8|9103.3|9093.3|9065.9|9055.9|589
1614358200000|2021-02-26 16:50:00|9078|9068|9068.1|9058.1|9089.1|9079.1|9057.9|9047.9|403
1614358500000|2021-02-26 16:55:00|9068|9058|9046.5|9036.5|9068|9058|9043.8|9033.8|463
1614358800000|2021-02-26 17:00:00|9047.9|9037.9|9040.4|9030.4|9051.6|9041.6|9038.8|9028.8|361
1614359100000|2021-02-26 17:05:00|9040.1|9030.1|9074.6|9064.6|9075.4|9065.4|9033.1|9023.1|381
1614359400000|2021-02-26 17:10:00|9074.9|9064.9|9069.8|9059.8|9076|9066|9061.1|9051.1|377
1614359700000|2021-02-26 17:15:00|9069.6|9059.6|9046.8|9036.8|9070|9060|9038.9|9028.9|307
1614360000000|2021-02-26 17:20:00|9047.4|9037.4|9036.5|9026.5|9047.9|9037.9|9036.5|9026.5|154
1614360300000|2021-02-26 17:25:00|9036.1|9026.1|9033.4|9023.4|9036.8|9026.8|9028.6|9018.6|190
1614360600000|2021-02-26 17:30:00|9034.1|9024.1|9036|9026|9052.9|9042.9|9032.6|9022.6|238
1614360900000|2021-02-26 17:35:00|9035.8|9025.8|9031.4|9021.4|9037.1|9027.1|9024.4|9014.4|296
1614361200000|2021-02-26 17:40:00|9031.6|9021.6|9026.6|9016.6|9033|9023|9023.9|9013.9|212
1614361500000|2021-02-26 17:45:00|9026.9|9016.9|9018|9008|9030.8|9020.8|9018|9008|264
1614361800000|2021-02-26 17:50:00|9017.5|9007.5|9026.3|9016.3|9033.4|9023.4|9016.8|9006.8|299
1614362100000|2021-02-26 17:55:00|9026.1|9016.1|9021|9011|9026.1|9016.1|9007.4|8997.4|270
1614560400000|2021-03-01 01:00:00|9002|8984|9141.1|9131.1|9170|9160|9002|8984|241
1614560700000|2021-03-01 01:05:00|9142.4|9132.4|9168.8|9158.8|9169.4|9159.4|9132.4|9122.4|422
1614561000000|2021-03-01 01:10:00|9168.6|9158.6|9159.9|9149.9|9169.9|9159.9|9151.1|9141.1|288
1614561300000|2021-03-01 01:15:00|9160.3|9150.3|9168.1|9158.1|9175|9165|9155.6|9145.6|345
1614561600000|2021-03-01 01:20:00|9167.9|9157.9|9186.9|9176.9|9188|9178|9166.8|9156.8|338
1614561900000|2021-03-01 01:25:00|9187.4|9177.4|9184.3|9174.3|9188.4|9178.4|9177.1|9167.1|264
1614562200000|2021-03-01 01:30:00|9183.9|9173.9|9201.6|9191.6|9202.3|9192.3|9183.9|9173.9|405
1614562500000|2021-03-01 01:35:00|9202.4|9192.4|9187.4|9177.4|9209.3|9199.3|9184.9|9174.9|454
1614562800000|2021-03-01 01:40:00|9187.9|9177.9|9168.4|9158.4|9188.5|9178.5|9166.1|9156.1|432
1614563100000|2021-03-01 01:45:00|9168.1|9158.1|9170.8|9160.8|9177.1|9167.1|9157.4|9147.4|426
1614563400000|2021-03-01 01:50:00|9171.4|9161.4|9189.6|9179.6|9189.8|9179.8|9167.6|9157.6|399
1614563700000|2021-03-01 01:55:00|9190.1|9180.1|9176.9|9166.9|9190.9|9180.9|9176.6|9166.6|240
1614564000000|2021-03-01 02:00:00|9177.1|9167.1|9183.3|9173.3|9194.6|9184.6|9177.1|9167.1|194
1614564300000|2021-03-01 02:05:00|9182.9|9172.9|9173.9|9163.9|9184.1|9174.1|9173.6|9163.6|227
1614564600000|2021-03-01 02:10:00|9174.4|9164.4|9175.4|9165.4|9181.5|9171.5|9172.9|9162.9|227
1614564900000|2021-03-01 02:15:00|9175.6|9165.6|9174.1|9164.1|9178.4|9168.4|9173.1|9163.1|99
1614565200000|2021-03-01 02:20:00|9173.6|9163.6|9178|9168|9179.6|9169.6|9172.6|9162.6|123
1614565500000|2021-03-01 02:25:00|9178.5|9168.5|9174.1|9164.1|9179.6|9169.6|9173.6|9163.6|121
1614565800000|2021-03-01 02:30:00|9173.9|9163.9|9153.3|9143.3|9176.8|9166.8|9146.4|9136.4|439
1614566100000|2021-03-01 02:35:00|9153.5|9143.5|9168.5|9158.5|9172.9|9162.9|9153.5|9143.5|276
1614566400000|2021-03-01 02:40:00|9168.4|9158.4|9163.6|9153.6|9169.8|9159.8|9158.3|9148.3|278
1614566700000|2021-03-01 02:45:00|9163.9|9153.9|9164.6|9154.6|9170.8|9160.8|9158.6|9148.6|237
1614567000000|2021-03-01 02:50:00|9164.5|9154.5|9169.6|9159.6|9171|9161|9163.6|9153.6|167
1614567300000|2021-03-01 02:55:00|9169.4|9159.4|9156.4|9146.4|9169.9|9159.9|9144.5|9134.5|252
1614567600000|2021-03-01 03:00:00|9156.1|9146.1|9126.8|9116.8|9160.1|9150.1|9125.8|9115.8|305
1614567900000|2021-03-01 03:05:00|9126.9|9116.9|9116.1|9106.1|9138.9|9128.9|9115.4|9105.4|353
1614568200000|2021-03-01 03:10:00|9116.4|9106.4|9138.1|9128.1|9139.6|9129.6|9116.3|9106.3|311
1614568500000|2021-03-01 03:15:00|9138.4|9128.4|9142.9|9132.9|9146.4|9136.4|9129.1|9119.1|236
1614568800000|2021-03-01 03:20:00|9143.6|9133.6|9143.4|9133.4|9146.6|9136.6|9141.4|9131.4|206
1614569100000|2021-03-01 03:25:00|9143.1|9133.1|9127.9|9117.9|9143.1|9133.1|9126.5|9116.5|215
1614569400000|2021-03-01 03:30:00|9127.6|9117.6|9127.3|9117.3|9132.6|9122.6|9126.6|9116.6|71
1614569700000|2021-03-01 03:35:00|9127.1|9117.1|9119.4|9109.4|9127.1|9117.1|9119.4|9109.4|100
1614570000000|2021-03-01 03:40:00|9118.8|9108.8|9120.9|9110.9|9121.1|9111.1|9115.6|9105.6|67
1614570300000|2021-03-01 03:45:00|9121.4|9111.4|9127.8|9117.8|9129.4|9119.4|9119.8|9109.8|52
1614570600000|2021-03-01 03:50:00|9128.4|9118.4|9120.1|9110.1|9128.4|9118.4|9119.4|9109.4|78
1614570900000|2021-03-01 03:55:00|9119.9|9109.9|9117.3|9107.3|9120.4|9110.4|9112.9|9102.9|86
1614571200000|2021-03-01 04:00:00|9117.6|9107.6|9120.1|9110.1|9122.6|9112.6|9117.6|9107.6|66
1614571500000|2021-03-01 04:05:00|9119.9|9109.9|9120.5|9110.5|9124.1|9114.1|9119.9|9109.9|60
1614571800000|2021-03-01 04:10:00|9120.6|9110.6|9122|9112|9122.9|9112.9|9120.4|9110.4|53
1614572100000|2021-03-01 04:15:00|9122.1|9112.1|9120.1|9110.1|9122.9|9112.9|9120.1|9110.1|11
1614572400000|2021-03-01 04:20:00|9120.4|9110.4|9104|9094|9120.4|9110.4|9099|9089|45
1614572700000|2021-03-01 04:25:00|9103.4|9093.4|9099.8|9089.8|9103.6|9093.6|9097.3|9087.3|63
1614573000000|2021-03-01 04:30:00|9099.9|9089.9|9108.4|9098.4|9108.6|9098.6|9099|9089|55
1614573300000|2021-03-01 04:35:00|9108.6|9098.6|9111.6|9101.6|9111.6|9101.6|9105|9095|27
1614573600000|2021-03-01 04:40:00|9111.4|9101.4|9112|9102|9112.3|9102.3|9107.8|9097.8|43
1614573900000|2021-03-01 04:45:00|9111.3|9101.3|9113.4|9103.4|9115.4|9105.4|9110.8|9100.8|39
1614574200000|2021-03-01 04:50:00|9113|9103|9114.5|9104.5|9114.5|9104.5|9110.4|9100.4|30
1614574500000|2021-03-01 04:55:00|9114.6|9104.6|9118.6|9108.6|9119.6|9109.6|9114.6|9104.6|31
1614574800000|2021-03-01 05:00:00|9118.8|9108.8|9121.1|9111.1|9125|9115|9117.4|9107.4|83
1614575100000|2021-03-01 05:05:00|9121|9111|9129.3|9119.3|9129.8|9119.8|9117.3|9107.3|68
1614575400000|2021-03-01 05:10:00|9129.1|9119.1|9132|9122|9133.8|9123.8|9129.1|9119.1|56
1614575700000|2021-03-01 05:15:00|9131.5|9121.5|9136|9126|9136|9126|9129.8|9119.8|48
1614576000000|2021-03-01 05:20:00|9135.9|9125.9|9136.1|9126.1|9139.6|9129.6|9135.9|9125.9|36
1614576300000|2021-03-01 05:25:00|9135.9|9125.9|9133.1|9123.1|9136.1|9126.1|9131.4|9121.4|28
1614576600000|2021-03-01 05:30:00|9132.9|9122.9|9140.4|9130.4|9159.6|9149.6|9131.8|9121.8|385
1614576900000|2021-03-01 05:35:00|9140.1|9130.1|9131.6|9121.6|9140.1|9130.1|9122.9|9112.9|304
1614577200000|2021-03-01 05:40:00|9131.3|9121.3|9128.4|9118.4|9133.3|9123.3|9120.3|9110.3|201
1614577500000|2021-03-01 05:45:00|9128.1|9118.1|9124.9|9114.9|9128.6|9118.6|9120.1|9110.1|236
1614577800000|2021-03-01 05:50:00|9124.6|9114.6|9131.4|9121.4|9131.5|9121.5|9118.5|9108.5|178
1614578100000|2021-03-01 05:55:00|9131.1|9121.1|9123|9113|9131.1|9121.1|9116.6|9106.6|203
1614578400000|2021-03-01 06:00:00|9122.5|9112.5|9130.4|9120.4|9130.9|9120.9|9113|9103|223
1614578700000|2021-03-01 06:05:00|9130.9|9120.9|9141.3|9131.3|9144.3|9134.3|9130.9|9120.9|223
1614579000000|2021-03-01 06:10:00|9141.8|9131.8|9139.4|9129.4|9142.1|9132.1|9134.3|9124.3|137
1614579300000|2021-03-01 06:15:00|9139.1|9129.1|9141.9|9131.9|9144.6|9134.6|9135.4|9125.4|134
1614579600000|2021-03-01 06:20:00|9142.1|9132.1|9151.6|9141.6|9151.8|9141.8|9141.9|9131.9|178
1614579900000|2021-03-01 06:25:00|9152|9142|9146.1|9136.1|9152.3|9142.3|9142.3|9132.3|132
1614580200000|2021-03-01 06:30:00|9146.5|9136.5|9147.8|9137.8|9152.1|9142.1|9140.5|9130.5|134
1614580500000|2021-03-01 06:35:00|9147.6|9137.6|9151.6|9141.6|9156.8|9146.8|9147.4|9137.4|157
1614580800000|2021-03-01 06:40:00|9151.4|9141.4|9168.4|9158.4|9168.4|9158.4|9150.9|9140.9|226
1614581100000|2021-03-01 06:45:00|9168|9158|9167.9|9157.9|9168.9|9158.9|9161.9|9151.9|144
1614581400000|2021-03-01 06:50:00|9167.4|9157.4|9160.1|9150.1|9168.8|9158.8|9155.9|9145.9|180
1614581700000|2021-03-01 06:55:00|9159.9|9149.9|9152.5|9142.5|9159.9|9149.9|9151.1|9141.1|167
1614582000000|2021-03-01 07:00:00|9152.4|9142.4|9145.8|9135.8|9160.4|9150.4|9145.5|9135.5|123
1614582300000|2021-03-01 07:05:00|9145.6|9135.6|9141.9|9131.9|9147.4|9137.4|9138.4|9128.4|96
1614582600000|2021-03-01 07:10:00|9141.4|9131.4|9144.3|9134.3|9146.9|9136.9|9141|9131|105
1614582900000|2021-03-01 07:15:00|9144.9|9134.9|9143.3|9133.3|9147|9137|9136.4|9126.4|122
1614583200000|2021-03-01 07:20:00|9143.6|9133.6|9151.4|9141.4|9152.1|9142.1|9142.1|9132.1|153
1614583500000|2021-03-01 07:25:00|9151.1|9141.1|9152.4|9142.4|9153.8|9143.8|9150.1|9140.1|91
1614583800000|2021-03-01 07:30:00|9152.1|9142.1|9147.1|9137.1|9154.1|9144.1|9146.9|9136.9|68
1614584100000|2021-03-01 07:35:00|9147.4|9137.4|9149.1|9139.1|9154.6|9144.6|9146.3|9136.3|122
1614584400000|2021-03-01 07:40:00|9149.4|9139.4|9131.6|9121.6|9151.4|9141.4|9130.8|9120.8|147
1614584700000|2021-03-01 07:45:00|9130.9|9120.9|9129.1|9119.1|9136.4|9126.4|9121.9|9111.9|174
1614585000000|2021-03-01 07:50:00|9128.9|9118.9|9132.4|9122.4|9139.6|9129.6|9122.6|9112.6|165
1614585300000|2021-03-01 07:55:00|9131.6|9121.6|9137|9127|9140.3|9130.3|9128.6|9118.6|198
1614585600000|2021-03-01 08:00:00|9134.5|9124.5|9128.4|9118.4|9134.5|9124.5|9124.1|9114.1|317
1614585900000|2021-03-01 08:05:00|9128.1|9118.1|9129.1|9119.1|9132.1|9122.1|9122.1|9112.1|215
1614586200000|2021-03-01 08:10:00|9129.3|9119.3|9127.4|9117.4|9129.5|9119.5|9118.8|9108.8|171
1614586500000|2021-03-01 08:15:00|9128.4|9118.4|9126.6|9116.6|9131.8|9121.8|9123.4|9113.4|173
1614586800000|2021-03-01 08:20:00|9125.8|9115.8|9131.6|9121.6|9133.1|9123.1|9119.5|9109.5|175
1614587100000|2021-03-01 08:25:00|9131.1|9121.1|9129|9119|9132.8|9122.8|9125.8|9115.8|181
1614587400000|2021-03-01 08:30:00|9129.1|9119.1|9129.1|9119.1|9132.8|9122.8|9121.8|9111.8|175
1614587700000|2021-03-01 08:35:00|9129.3|9119.3|9124.5|9114.5|9130|9120|9124.1|9114.1|149
1614588000000|2021-03-01 08:40:00|9124.3|9114.3|9125.4|9115.4|9129.5|9119.5|9121.6|9111.6|123
1614588300000|2021-03-01 08:45:00|9125.3|9115.3|9110.1|9100.1|9128.5|9118.5|9108|9098|219
1614588600000|2021-03-01 08:50:00|9109.8|9099.8|9096.6|9086.6|9110.6|9100.6|9086.1|9076.1|241
1614588900000|2021-03-01 08:55:00|9096.5|9086.5|9102.8|9092.8|9104.4|9094.4|9093.3|9083.3|155
1614589200000|2021-03-01 09:00:00|9103.1|9093.1|9115.9|9105.9|9122.5|9112.5|9102.8|9092.8|200
1614589500000|2021-03-01 09:05:00|9115.3|9105.3|9116.4|9106.4|9121.5|9111.5|9109.5|9099.5|194
1614589800000|2021-03-01 09:10:00|9115.9|9105.9|9111.1|9101.1|9117.8|9107.8|9109.9|9099.9|177
1614590100000|2021-03-01 09:15:00|9111.6|9101.6|9111|9101|9116.4|9106.4|9108.1|9098.1|166
1614590400000|2021-03-01 09:20:00|9111.5|9101.5|9090.3|9080.3|9117.3|9107.3|9088.3|9078.3|195
1614590700000|2021-03-01 09:25:00|9090.1|9080.1|9079.4|9069.4|9098.1|9088.1|9076.5|9066.5|134
1614591000000|2021-03-01 09:30:00|9079.3|9069.3|9071.9|9061.9|9082.4|9072.4|9063.9|9053.9|251
1614591300000|2021-03-01 09:35:00|9071.4|9061.4|9083.5|9073.5|9084|9074|9070.3|9060.3|213
1614591600000|2021-03-01 09:40:00|9083.6|9073.6|9087.5|9077.5|9087.6|9077.6|9081.8|9071.8|162
1614591900000|2021-03-01 09:45:00|9087.4|9077.4|9073.1|9063.1|9087.6|9077.6|9073.1|9063.1|134
1614592200000|2021-03-01 09:50:00|9073.9|9063.9|9077.4|9067.4|9078.1|9068.1|9067|9057|141
1614592500000|2021-03-01 09:55:00|9077.8|9067.8|9065.4|9055.4|9077.9|9067.9|9064.6|9054.6|143
1614592800000|2021-03-01 10:00:00|9065.5|9055.5|9069.6|9059.6|9074.1|9064.1|9064.6|9054.6|135
1614593100000|2021-03-01 10:05:00|9070.1|9060.1|9080.3|9070.3|9081.4|9071.4|9070.1|9060.1|189
1614593400000|2021-03-01 10:10:00|9079.8|9069.8|9083.6|9073.6|9084.1|9074.1|9076.8|9066.8|158
1614593700000|2021-03-01 10:15:00|9084|9074|9084|9074|9087.1|9077.1|9083.4|9073.4|95
1614594000000|2021-03-01 10:20:00|9084.1|9074.1|9083.1|9073.1|9085|9075|9083|9073|46
1614594300000|2021-03-01 10:25:00|9083|9073|9086.8|9076.8|9088.1|9078.1|9083|9073|35
1614594600000|2021-03-01 10:30:00|9087|9077|9098.4|9088.4|9098.4|9088.4|9084.5|9074.5|118
1614594900000|2021-03-01 10:35:00|9098|9088|9101.9|9091.9|9104.6|9094.6|9096.1|9086.1|158
1614595200000|2021-03-01 10:40:00|9102.3|9092.3|9106.8|9096.8|9108.6|9098.6|9100.6|9090.6|167
1614595500000|2021-03-01 10:45:00|9106.9|9096.9|9116.3|9106.3|9116.6|9106.6|9106.4|9096.4|93
1614595800000|2021-03-01 10:50:00|9116|9106|9111.6|9101.6|9116.3|9106.3|9108.9|9098.9|94
1614596100000|2021-03-01 10:55:00|9110.8|9100.8|9113.3|9103.3|9113.4|9103.4|9107.4|9097.4|88
1614596400000|2021-03-01 11:00:00|9113.5|9103.5|9123.3|9113.3|9124.5|9114.5|9113.5|9103.5|139
1614596700000|2021-03-01 11:05:00|9122.9|9112.9|9106.3|9096.3|9122.9|9112.9|9102.1|9092.1|115
1614597000000|2021-03-01 11:10:00|9106.1|9096.1|9123.1|9113.1|9123.1|9113.1|9106.1|9096.1|83
1614597300000|2021-03-01 11:15:00|9122.5|9112.5|9115.6|9105.6|9123|9113|9114.9|9104.9|86
1614597600000|2021-03-01 11:20:00|9115.4|9105.4|9115.4|9105.4|9115.8|9105.8|9111.3|9101.3|34
1614597900000|2021-03-01 11:25:00|9115.3|9105.3|9105.3|9095.3|9118.5|9108.5|9104.5|9094.5|78
1614598200000|2021-03-01 11:30:00|9105.1|9095.1|9113.5|9103.5|9114.3|9104.3|9104.3|9094.3|67
1614598500000|2021-03-01 11:35:00|9113.6|9103.6|9116|9106|9118.1|9108.1|9111.4|9101.4|98
1614598800000|2021-03-01 11:40:00|9116.5|9106.5|9119.4|9109.4|9120|9110|9114.6|9104.6|90
1614599100000|2021-03-01 11:45:00|9119.6|9109.6|9114|9104|9119.8|9109.8|9113.6|9103.6|108
1614599400000|2021-03-01 11:50:00|9114.4|9104.4|9111|9101|9115.8|9105.8|9105.8|9095.8|83
1614599700000|2021-03-01 11:55:00|9111.1|9101.1|9118.1|9108.1|9118.1|9108.1|9108.3|9098.3|67
1614600000000|2021-03-01 12:00:00|9118.4|9108.4|9129.6|9119.6|9132.1|9122.1|9111.5|9101.5|113
1614600300000|2021-03-01 12:05:00|9129.8|9119.8|9131|9121|9133.6|9123.6|9125.9|9115.9|87
1614600600000|2021-03-01 12:10:00|9131.1|9121.1|9133.5|9123.5|9134|9124|9127.5|9117.5|121
1614600900000|2021-03-01 12:15:00|9133.1|9123.1|9138.9|9128.9|9139.3|9129.3|9131.1|9121.1|95
1614601200000|2021-03-01 12:20:00|9138|9128|9143.4|9133.4|9144.1|9134.1|9137.8|9127.8|83
1614601500000|2021-03-01 12:25:00|9143.6|9133.6|9143|9133|9145|9135|9139.4|9129.4|81
1614601800000|2021-03-01 12:30:00|9143.4|9133.4|9151.9|9141.9|9155.9|9145.9|9143.4|9133.4|213
1614602100000|2021-03-01 12:35:00|9151.8|9141.8|9150.9|9140.9|9152.3|9142.3|9144.4|9134.4|129
1614602400000|2021-03-01 12:40:00|9150.8|9140.8|9147.8|9137.8|9152|9142|9147.6|9137.6|99
1614602700000|2021-03-01 12:45:00|9147.6|9137.6|9152.4|9142.4|9156.1|9146.1|9147.6|9137.6|129
1614603000000|2021-03-01 12:50:00|9151.8|9141.8|9155|9145|9156.8|9146.8|9148.3|9138.3|182
1614603300000|2021-03-01 12:55:00|9155.1|9145.1|9148.1|9138.1|9155.1|9145.1|9146.8|9136.8|91
1614603600000|2021-03-01 13:00:00|9148.3|9138.3|9143.3|9133.3|9152.9|9142.9|9139.1|9129.1|338
1614603900000|2021-03-01 13:05:00|9143|9133|9140.3|9130.3|9146.9|9136.9|9136.8|9126.8|212
1614604200000|2021-03-01 13:10:00|9140.4|9130.4|9133.6|9123.6|9141.9|9131.9|9130.1|9120.1|216
1614604500000|2021-03-01 13:15:00|9133.3|9123.3|9124.1|9114.1|9136.3|9126.3|9119.5|9109.5|316
1614604800000|2021-03-01 13:20:00|9122.8|9112.8|9122.3|9112.3|9131.1|9121.1|9119.4|9109.4|308
1614605100000|2021-03-01 13:25:00|9122.1|9112.1|9109.9|9099.9|9122.4|9112.4|9107.8|9097.8|284
1614605400000|2021-03-01 13:30:00|9109.8|9099.8|9102.9|9092.9|9111.8|9101.8|9093.5|9083.5|247
1614605700000|2021-03-01 13:35:00|9103|9093|9131.4|9121.4|9136.5|9126.5|9102.9|9092.9|373
1614606000000|2021-03-01 13:40:00|9131.5|9121.5|9130.1|9120.1|9144.3|9134.3|9128|9118|339
1614606300000|2021-03-01 13:45:00|9130|9120|9121|9111|9130.3|9120.3|9115.9|9105.9|238
1614606600000|2021-03-01 13:50:00|9120|9110|9116.6|9106.6|9125.6|9115.6|9114|9104|250
1614606900000|2021-03-01 13:55:00|9117.1|9107.1|9105.6|9095.6|9120.5|9110.5|9104.4|9094.4|243
1614607200000|2021-03-01 14:00:00|9106|9096|9129|9119|9131.1|9121.1|9106|9096|331
1614607500000|2021-03-01 14:05:00|9129.3|9119.3|9109.6|9099.6|9138.1|9128.1|9106.5|9096.5|371
1614607800000|2021-03-01 14:10:00|9109.5|9099.5|9109.8|9099.8|9123.8|9113.8|9109|9099|349
1614608100000|2021-03-01 14:15:00|9111.8|9101.8|9111.1|9101.1|9115.5|9105.5|9104|9094|286
1614608400000|2021-03-01 14:20:00|9110.9|9100.9|9105.4|9095.4|9110.9|9100.9|9100.8|9090.8|275
1614608700000|2021-03-01 14:25:00|9105.6|9095.6|9089.9|9079.9|9112|9102|9088.5|9078.5|291
1614609000000|2021-03-01 14:30:00|9090.1|9080.1|9090.8|9080.8|9100.5|9090.5|9084|9074|449
1614609300000|2021-03-01 14:35:00|9091|9081|9109.4|9099.4|9114.9|9104.9|9082.9|9072.9|372
1614609600000|2021-03-01 14:40:00|9108.9|9098.9|9115.6|9105.6|9117.9|9107.9|9094.4|9084.4|322
1614609900000|2021-03-01 14:45:00|9115.8|9105.8|9108.9|9098.9|9130.9|9120.9|9108.9|9098.9|334
1614610200000|2021-03-01 14:50:00|9108.5|9098.5|9109.9|9099.9|9115|9105|9097.5|9087.5|264
1614610500000|2021-03-01 14:55:00|9109.3|9099.3|9105.1|9095.1|9109.3|9099.3|9100.9|9090.9|183
1614610800000|2021-03-01 15:00:00|9105.6|9095.6|9105.5|9095.5|9119.4|9109.4|9094|9084|341
1614611100000|2021-03-01 15:05:00|9105.1|9095.1|9110.4|9100.4|9113.4|9103.4|9105|9095|316
1614611400000|2021-03-01 15:10:00|9110.1|9100.1|9129.1|9119.1|9129.1|9119.1|9104.1|9094.1|195
1614611700000|2021-03-01 15:15:00|9129.4|9119.4|9114.4|9104.4|9144.3|9134.3|9114.4|9104.4|292
1614612000000|2021-03-01 15:20:00|9113.6|9103.6|9100.9|9090.9|9122.1|9112.1|9097.5|9087.5|258
1614612300000|2021-03-01 15:25:00|9101.1|9091.1|9100.3|9090.3|9103.8|9093.8|9093.8|9083.8|191
1614612600000|2021-03-01 15:30:00|9101.3|9091.3|9098.5|9088.5|9111|9101|9095.8|9085.8|269
1614612900000|2021-03-01 15:35:00|9098.4|9088.4|9112.3|9102.3|9115.4|9105.4|9096|9086|181
1614613200000|2021-03-01 15:40:00|9112.1|9102.1|9103.6|9093.6|9116.5|9106.5|9100.9|9090.9|176
1614613500000|2021-03-01 15:45:00|9104.5|9094.5|9101.4|9091.4|9104.5|9094.5|9095.5|9085.5|183
1614613800000|2021-03-01 15:50:00|9101.6|9091.6|9101.4|9091.4|9103.5|9093.5|9096.4|9086.4|176
1614614100000|2021-03-01 15:55:00|9101.6|9091.6|9101.9|9091.9|9113|9103|9099.4|9089.4|258
1614614400000|2021-03-01 16:00:00|9101.5|9091.5|9089|9079|9101.9|9091.9|9086.6|9076.6|288
1614614700000|2021-03-01 16:05:00|9089.5|9079.5|9087.6|9077.6|9100.5|9090.5|9087|9077|268
1614615000000|2021-03-01 16:10:00|9087.8|9077.8|9083.4|9073.4|9097.1|9087.1|9076.5|9066.5|281
1614615300000|2021-03-01 16:15:00|9083|9073|9076.8|9066.8|9083|9073|9071.5|9061.5|323
1614615600000|2021-03-01 16:20:00|9076.6|9066.6|9069.1|9059.1|9081.4|9071.4|9058.8|9048.8|213
1614615900000|2021-03-01 16:25:00|9069|9059|9053.3|9043.3|9069.4|9059.4|9049.3|9039.3|293
1614616200000|2021-03-01 16:30:00|9052.9|9042.9|9053.4|9043.4|9062.3|9052.3|9045.1|9035.1|336
1614616500000|2021-03-01 16:35:00|9053.3|9043.3|9055.9|9045.9|9072.6|9062.6|9051.4|9041.4|323
1614616800000|2021-03-01 16:40:00|9056.4|9046.4|9059.4|9049.4|9065|9055|9055|9045|229
1614617100000|2021-03-01 16:45:00|9059.3|9049.3|9048.5|9038.5|9059.3|9049.3|9043.6|9033.6|255
1614617400000|2021-03-01 16:50:00|9048.9|9038.9|9041.9|9031.9|9055.5|9045.5|9041.6|9031.6|190
1614617700000|2021-03-01 16:55:00|9041.8|9031.8|9037.8|9027.8|9045.3|9035.3|9036.4|9026.4|282
1614618000000|2021-03-01 17:00:00|9037.9|9027.9|9041.9|9031.9|9047.9|9037.9|9037.9|9027.9|205
1614618300000|2021-03-01 17:05:00|9042|9032|9041.1|9031.1|9044|9034|9038.9|9028.9|112
1614618600000|2021-03-01 17:10:00|9041|9031|9052.4|9042.4|9053.1|9043.1|9040.6|9030.6|174
1614618900000|2021-03-01 17:15:00|9052.8|9042.8|9061.4|9051.4|9063.3|9053.3|9052|9042|211
1614619200000|2021-03-01 17:20:00|9061.6|9051.6|9068.8|9058.8|9069.1|9059.1|9056.9|9046.9|167
1614619500000|2021-03-01 17:25:00|9068.6|9058.6|9070.3|9060.3|9074.3|9064.3|9067.9|9057.9|131
1614619800000|2021-03-01 17:30:00|9069.8|9059.8|9059|9049|9072.1|9062.1|9059|9049|140
1614620100000|2021-03-01 17:35:00|9058.8|9048.8|9058.6|9048.6|9058.8|9048.8|9047.5|9037.5|118
1614620400000|2021-03-01 17:40:00|9058.4|9048.4|9053.1|9043.1|9058.9|9048.9|9050.9|9040.9|173
1614620700000|2021-03-01 17:45:00|9053.4|9043.4|9055.4|9045.4|9056.8|9046.8|9047.3|9037.3|93
1614621000000|2021-03-01 17:50:00|9055|9045|9049.4|9039.4|9055|9045|9043.9|9033.9|74
1614621300000|2021-03-01 17:55:00|9049.1|9039.1|9047|9037|9053.3|9043.3|9045.8|9035.8|166
1614646800000|2021-03-02 01:00:00|9062.1|9052.1|9060.5|9050.5|9066.9|9056.9|9055.9|9045.9|182
1614647100000|2021-03-02 01:05:00|9061.9|9051.9|9064.3|9054.3|9071.9|9061.9|9057.1|9047.1|289
1614647400000|2021-03-02 01:10:00|9063.9|9053.9|9071.1|9061.1|9074.9|9064.9|9058.6|9048.6|346
1614647700000|2021-03-02 01:15:00|9070.8|9060.8|9065.5|9055.5|9074.1|9064.1|9061|9051|369
1614648000000|2021-03-02 01:20:00|9065.3|9055.3|9042.9|9032.9|9065.3|9055.3|9042.9|9032.9|359
1614648300000|2021-03-02 01:25:00|9042.6|9032.6|9041.4|9031.4|9050|9040|9035.1|9025.1|273
1614648600000|2021-03-02 01:30:00|9041.9|9031.9|8994.1|8984.1|9042.4|9032.4|8990.4|8980.4|517
1614648900000|2021-03-02 01:35:00|8993.9|8983.9|8958.5|8948.5|9002.8|8992.8|8952.4|8942.4|590
1614649200000|2021-03-02 01:40:00|8958.3|8948.3|8956.6|8946.6|8961.4|8951.4|8928.8|8918.8|591
1614649500000|2021-03-02 01:45:00|8956.4|8946.4|8974|8964|8983.3|8973.3|8949.4|8939.4|424
1614649800000|2021-03-02 01:50:00|8975|8965|8980.1|8970.1|8991.8|8981.8|8961|8951|410
1614650100000|2021-03-02 01:55:00|8979.9|8969.9|8961.8|8951.8|8982.1|8972.1|8961.1|8951.1|303
1614650400000|2021-03-02 02:00:00|8962.1|8952.1|8970.9|8960.9|8970.9|8960.9|8956|8946|192
1614650700000|2021-03-02 02:05:00|8971.9|8961.9|8980|8970|8981.8|8971.8|8964.1|8954.1|168
1614651000000|2021-03-02 02:10:00|8979.8|8969.8|8978.1|8968.1|8979.8|8969.8|8964|8954|139
1614651300000|2021-03-02 02:15:00|8978|8968|8974.9|8964.9|8979.5|8969.5|8974.9|8964.9|62
1614651600000|2021-03-02 02:20:00|8975.1|8965.1|8970.4|8960.4|8976.1|8966.1|8966.8|8956.8|81
1614651900000|2021-03-02 02:25:00|8970.6|8960.6|8974.1|8964.1|8974.4|8964.4|8966.1|8956.1|90
1614652200000|2021-03-02 02:30:00|8974|8964|8986.6|8976.6|8988.3|8978.3|8965.6|8955.6|303
1614652500000|2021-03-02 02:35:00|8986.4|8976.4|8973.9|8963.9|8988|8978|8963.6|8953.6|233
1614652800000|2021-03-02 02:40:00|8973.6|8963.6|8966.9|8956.9|8973.6|8963.6|8964.5|8954.5|217
1614653100000|2021-03-02 02:45:00|8967.4|8957.4|8968.1|8958.1|8976.1|8966.1|8965.9|8955.9|207
1614653400000|2021-03-02 02:50:00|8967.9|8957.9|8953.1|8943.1|8967.9|8957.9|8949.1|8939.1|319
1614653700000|2021-03-02 02:55:00|8952.6|8942.6|8954|8944|8956.6|8946.6|8949|8939|188
1614654000000|2021-03-02 03:00:00|8953.5|8943.5|8963.1|8953.1|8964.1|8954.1|8949.9|8939.9|220
1614654300000|2021-03-02 03:05:00|8962.9|8952.9|8961.6|8951.6|8962.9|8952.9|8956.9|8946.9|177
1614654600000|2021-03-02 03:10:00|8961.9|8951.9|8969.8|8959.8|8976.1|8966.1|8961.6|8951.6|187
1614654900000|2021-03-02 03:15:00|8969.9|8959.9|8967.5|8957.5|8977.1|8967.1|8962.6|8952.6|340
1614655200000|2021-03-02 03:20:00|8967|8957|8961.6|8951.6|8968.6|8958.6|8952.3|8942.3|317
1614655500000|2021-03-02 03:25:00|8961.1|8951.1|8960.3|8950.3|8967.4|8957.4|8954.8|8944.8|273
1614655800000|2021-03-02 03:30:00|8959.9|8949.9|8961.1|8951.1|8964.1|8954.1|8954.3|8944.3|188
1614656100000|2021-03-02 03:35:00|8959.6|8949.6|8964|8954|8966.1|8956.1|8958.8|8948.8|120
1614656400000|2021-03-02 03:40:00|8964.1|8954.1|8958.9|8948.9|8966.4|8956.4|8958.8|8948.8|77
1614656700000|2021-03-02 03:45:00|8959.3|8949.3|8960.9|8950.9|8965.9|8955.9|8959.3|8949.3|55
1614657000000|2021-03-02 03:50:00|8961.1|8951.1|8956.9|8946.9|8961.6|8951.6|8956.9|8946.9|44
1614657300000|2021-03-02 03:55:00|8957|8947|8963.9|8953.9|8965.1|8955.1|8957|8947|72
1614657600000|2021-03-02 04:00:00|8964.3|8954.3|8969.1|8959.1|8969.6|8959.6|8963.9|8953.9|69
1614657900000|2021-03-02 04:05:00|8969.6|8959.6|8972.1|8962.1|8977.9|8967.9|8968.9|8958.9|68
1614658200000|2021-03-02 04:10:00|8971.9|8961.9|8972|8962|8972|8962|8966.6|8956.6|42
1614658500000|2021-03-02 04:15:00|8972.4|8962.4|8968.6|8958.6|8972.6|8962.6|8967.4|8957.4|58
1614658800000|2021-03-02 04:20:00|8968.8|8958.8|8967.5|8957.5|8969.3|8959.3|8966|8956|45
1614659100000|2021-03-02 04:25:00|8967.8|8957.8|8965|8955|8969.9|8959.9|8964.9|8954.9|35
1614659400000|2021-03-02 04:30:00|8965.1|8955.1|8967.4|8957.4|8969.1|8959.1|8965.1|8955.1|52
1614659700000|2021-03-02 04:35:00|8967.6|8957.6|8964.8|8954.8|8967.6|8957.6|8964.8|8954.8|10
1614660000000|2021-03-02 04:40:00|8964.5|8954.5|8962.1|8952.1|8964.5|8954.5|8959.5|8949.5|28
1614660300000|2021-03-02 04:45:00|8961.9|8951.9|8961.1|8951.1|8965|8955|8961|8951|36
1614660600000|2021-03-02 04:50:00|8960.8|8950.8|8963.8|8953.8|8965.3|8955.3|8960.4|8950.4|27
1614660900000|2021-03-02 04:55:00|8963.5|8953.5|8961|8951|8964.3|8954.3|8960|8950|37
1614661200000|2021-03-02 05:00:00|8961.1|8951.1|8954.8|8944.8|8962.5|8952.5|8953.6|8943.6|83
1614661500000|2021-03-02 05:05:00|8955|8945|8959.6|8949.6|8959.9|8949.9|8950.5|8940.5|89
1614661800000|2021-03-02 05:10:00|8959.9|8949.9|8959.6|8949.6|8964.3|8954.3|8956|8946|81
1614662100000|2021-03-02 05:15:00|8959.8|8949.8|8957.6|8947.6|8963.1|8953.1|8957.6|8947.6|51
1614662400000|2021-03-02 05:20:00|8957.5|8947.5|8949.4|8939.4|8957.5|8947.5|8948.8|8938.8|58
1614662700000|2021-03-02 05:25:00|8949.8|8939.8|8935.3|8925.3|8949.8|8939.8|8932.6|8922.6|156
1614663000000|2021-03-02 05:30:00|8935.6|8925.6|8947.8|8937.8|8955.9|8945.9|8932.6|8922.6|398
1614663300000|2021-03-02 05:35:00|8947.5|8937.5|8924.6|8914.6|8947.5|8937.5|8914.6|8904.6|401
1614663600000|2021-03-02 05:40:00|8924.5|8914.5|8916.6|8906.6|8928.6|8918.6|8915.4|8905.4|270
1614663900000|2021-03-02 05:45:00|8916.3|8906.3|8911.8|8901.8|8920.4|8910.4|8905.6|8895.6|321
1614664200000|2021-03-02 05:50:00|8911.9|8901.9|8937.5|8927.5|8941.6|8931.6|8911.8|8901.8|374
1614664500000|2021-03-02 05:55:00|8936.8|8926.8|8926.4|8916.4|8940.6|8930.6|8924.6|8914.6|267
1614664800000|2021-03-02 06:00:00|8925.9|8915.9|8929.1|8919.1|8929.1|8919.1|8913.4|8903.4|280
1614665100000|2021-03-02 06:05:00|8928.9|8918.9|8943.6|8933.6|8944.6|8934.6|8922.9|8912.9|228
1614665400000|2021-03-02 06:10:00|8943.9|8933.9|8982.1|8972.1|8992.6|8982.6|8943.9|8933.9|488
1614665700000|2021-03-02 06:15:00|8982.9|8972.9|8994.6|8984.6|9003.4|8993.4|8974.8|8964.8|424
1614666000000|2021-03-02 06:20:00|8994.4|8984.4|9016.6|9006.6|9016.9|9006.9|8991.1|8981.1|311
1614666300000|2021-03-02 06:25:00|9016.4|9006.4|9014.1|9004.1|9016.6|9006.6|9000.9|8990.9|268
1614666600000|2021-03-02 06:30:00|9014.6|9004.6|8994.4|8984.4|9014.6|9004.6|8992|8982|296
1614666900000|2021-03-02 06:35:00|8994.5|8984.5|9003.1|8993.1|9006.1|8996.1|8994.5|8984.5|204
1614667200000|2021-03-02 06:40:00|9001.9|8991.9|9018.3|9008.3|9020|9010|9001.5|8991.5|254
1614667500000|2021-03-02 06:45:00|9018.6|9008.6|9027.6|9017.6|9034.6|9024.6|9016.4|9006.4|290
1614667800000|2021-03-02 06:50:00|9027.9|9017.9|9023.1|9013.1|9032.4|9022.4|9020.4|9010.4|189
1614668100000|2021-03-02 06:55:00|9023.4|9013.4|9033.1|9023.1|9040.6|9030.6|9023.4|9013.4|220
1614668400000|2021-03-02 07:00:00|9033.5|9023.5|9026.8|9016.8|9034.1|9024.1|9023.9|9013.9|118
1614668700000|2021-03-02 07:05:00|9026.5|9016.5|9023.3|9013.3|9026.5|9016.5|9017.1|9007.1|75
1614669000000|2021-03-02 07:10:00|9023.6|9013.6|9027.4|9017.4|9028.6|9018.6|9023.4|9013.4|100
1614669300000|2021-03-02 07:15:00|9027.3|9017.3|9020.6|9010.6|9027.3|9017.3|9016.9|9006.9|95
1614669600000|2021-03-02 07:20:00|9020.5|9010.5|9028.6|9018.6|9029.9|9019.9|9018.8|9008.8|78
1614669900000|2021-03-02 07:25:00|9028.5|9018.5|9025.9|9015.9|9033.6|9023.6|9024|9014|86
1614670200000|2021-03-02 07:30:00|9025.6|9015.6|9012.6|9002.6|9025.6|9015.6|9010.1|9000.1|81
1614670500000|2021-03-02 07:35:00|9012.4|9002.4|9004.8|8994.8|9012.4|9002.4|8998.6|8988.6|90
1614670800000|2021-03-02 07:40:00|9004.5|8994.5|9004.4|8994.4|9004.5|8994.5|8992.5|8982.5|149
1614671100000|2021-03-02 07:45:00|9004.1|8994.1|9012.3|9002.3|9014|9004|9002.9|8992.9|169
1614671400000|2021-03-02 07:50:00|9012.1|9002.1|9003.9|8993.9|9012.1|9002.1|9003.1|8993.1|139
1614671700000|2021-03-02 07:55:00|9004.1|8994.1|9008.1|8998.1|9010.5|9000.5|8998.8|8988.8|168
1614672000000|2021-03-02 08:00:00|9008.3|8998.3|9016.1|9006.1|9017.8|9007.8|8999.9|8989.9|250
1614672300000|2021-03-02 08:05:00|9015.9|9005.9|9022.8|9012.8|9023.6|9013.6|9011.6|9001.6|124
1614672600000|2021-03-02 08:10:00|9022.9|9012.9|9044.4|9034.4|9044.4|9034.4|9022.9|9012.9|237
1614672900000|2021-03-02 08:15:00|9044.1|9034.1|9042.6|9032.6|9052.9|9042.9|9036.6|9026.6|218
1614673200000|2021-03-02 08:20:00|9043.1|9033.1|9025.8|9015.8|9044.5|9034.5|9021.4|9011.4|298
1614673500000|2021-03-02 08:25:00|9025.6|9015.6|9036.4|9026.4|9038.6|9028.6|9025.4|9015.4|208
1614673800000|2021-03-02 08:30:00|9036.1|9026.1|9046.3|9036.3|9047.9|9037.9|9035.3|9025.3|215
1614674100000|2021-03-02 08:35:00|9046.1|9036.1|9043.6|9033.6|9051.5|9041.5|9039.5|9029.5|270
1614674400000|2021-03-02 08:40:00|9044|9034|9043.1|9033.1|9046.9|9036.9|9037|9027|201
1614674700000|2021-03-02 08:45:00|9042.6|9032.6|9041.1|9031.1|9049.8|9039.8|9038.9|9028.9|151
1614675000000|2021-03-02 08:50:00|9041|9031|9025.6|9015.6|9041.6|9031.6|9025.6|9015.6|137
1614675300000|2021-03-02 08:55:00|9025.1|9015.1|9016.9|9006.9|9026.1|9016.1|9008.5|8998.5|230
1614675600000|2021-03-02 09:00:00|9017.4|9007.4|9032.3|9022.3|9035|9025|9015.5|9005.5|243
1614675900000|2021-03-02 09:05:00|9032.1|9022.1|9038.3|9028.3|9040|9030|9022.8|9012.8|279
1614676200000|2021-03-02 09:10:00|9038.8|9028.8|9051.4|9041.4|9051.6|9041.6|9036.3|9026.3|182
1614676500000|2021-03-02 09:15:00|9051.8|9041.8|9043.6|9033.6|9058.6|9048.6|9043.6|9033.6|258
1614676800000|2021-03-02 09:20:00|9043|9033|9052.6|9042.6|9054.8|9044.8|9040.4|9030.4|207
1614677100000|2021-03-02 09:25:00|9053.3|9043.3|9056|9046|9056|9046|9047.6|9037.6|146
1614677400000|2021-03-02 09:30:00|9056.3|9046.3|9083.8|9073.8|9086.4|9076.4|9056.3|9046.3|241
1614677700000|2021-03-02 09:35:00|9084|9074|9087.6|9077.6|9097.6|9087.6|9084|9074|280
1614678000000|2021-03-02 09:40:00|9087.8|9077.8|9108.1|9098.1|9108.1|9098.1|9087.8|9077.8|236
1614678300000|2021-03-02 09:45:00|9107.9|9097.9|9101|9091|9108.6|9098.6|9097.3|9087.3|207
1614678600000|2021-03-02 09:50:00|9100.9|9090.9|9105.3|9095.3|9105.5|9095.5|9090|9080|203
1614678900000|2021-03-02 09:55:00|9105.5|9095.5|9107.3|9097.3|9118.1|9108.1|9104.5|9094.5|158
1614679200000|2021-03-02 10:00:00|9106.5|9096.5|9109.4|9099.4|9118.6|9108.6|9104.1|9094.1|149
1614679500000|2021-03-02 10:05:00|9108.9|9098.9|9106.9|9096.9|9108.9|9098.9|9095.3|9085.3|142
1614679800000|2021-03-02 10:10:00|9106.8|9096.8|9103.1|9093.1|9108.6|9098.6|9097.8|9087.8|156
1614680100000|2021-03-02 10:15:00|9103.3|9093.3|9106.9|9096.9|9106.9|9096.9|9096.4|9086.4|88
1614680400000|2021-03-02 10:20:00|9106.5|9096.5|9122.6|9112.6|9122.6|9112.6|9104|9094|109
1614680700000|2021-03-02 10:25:00|9122.5|9112.5|9131.1|9121.1|9132|9122|9120.5|9110.5|134
1614681000000|2021-03-02 10:30:00|9130.6|9120.6|9128.4|9118.4|9137.8|9127.8|9125.8|9115.8|242
1614681300000|2021-03-02 10:35:00|9128|9118|9129.4|9119.4|9137.6|9127.6|9125|9115|185
1614681600000|2021-03-02 10:40:00|9129.5|9119.5|9141.1|9131.1|9143.1|9133.1|9123.8|9113.8|151
1614681900000|2021-03-02 10:45:00|9140.4|9130.4|9138.6|9128.6|9143.1|9133.1|9134.9|9124.9|144
1614682200000|2021-03-02 10:50:00|9138.3|9128.3|9145.5|9135.5|9147.5|9137.5|9137.9|9127.9|135
1614682500000|2021-03-02 10:55:00|9145.4|9135.4|9137.3|9127.3|9147.1|9137.1|9137.1|9127.1|110
1614682800000|2021-03-02 11:00:00|9137.1|9127.1|9137.9|9127.9|9142.4|9132.4|9136.5|9126.5|74
1614683100000|2021-03-02 11:05:00|9137.8|9127.8|9145.5|9135.5|9145.5|9135.5|9136.4|9126.4|78
1614683400000|2021-03-02 11:10:00|9145.4|9135.4|9146.4|9136.4|9150.3|9140.3|9142.1|9132.1|143
1614683700000|2021-03-02 11:15:00|9146.1|9136.1|9141.6|9131.6|9146.6|9136.6|9138.4|9128.4|119
1614684000000|2021-03-02 11:20:00|9141.9|9131.9|9145|9135|9147|9137|9137.4|9127.4|99
1614684300000|2021-03-02 11:25:00|9144.5|9134.5|9153.6|9143.6|9153.6|9143.6|9143.1|9133.1|123
1614684600000|2021-03-02 11:30:00|9153.5|9143.5|9158.8|9148.8|9161.9|9151.9|9147.9|9137.9|188
1614684900000|2021-03-02 11:35:00|9158.9|9148.9|9155.9|9145.9|9159.1|9149.1|9153.6|9143.6|105
1614685200000|2021-03-02 11:40:00|9156|9146|9153.3|9143.3|9160.5|9150.5|9153|9143|88
1614685500000|2021-03-02 11:45:00|9153.6|9143.6|9154.3|9144.3|9157.9|9147.9|9149.4|9139.4|111
1614685800000|2021-03-02 11:50:00|9154.5|9144.5|9156.6|9146.6|9160.6|9150.6|9151.3|9141.3|206
1614686100000|2021-03-02 11:55:00|9156.8|9146.8|9145|9135|9159.5|9149.5|9143.9|9133.9|142
1614686400000|2021-03-02 12:00:00|9145.3|9135.3|9150.3|9140.3|9150.3|9140.3|9143.4|9133.4|94
1614686700000|2021-03-02 12:05:00|9150.5|9140.5|9165.6|9155.6|9167.5|9157.5|9150.5|9140.5|144
1614687000000|2021-03-02 12:10:00|9165.3|9155.3|9173.1|9163.1|9179.4|9169.4|9165.1|9155.1|178
1614687300000|2021-03-02 12:15:00|9173.3|9163.3|9178.4|9168.4|9178.4|9168.4|9168.6|9158.6|127
1614687600000|2021-03-02 12:20:00|9176.6|9166.6|9175.6|9165.6|9179.6|9169.6|9173.1|9163.1|98
1614687900000|2021-03-02 12:25:00|9175.8|9165.8|9165.5|9155.5|9176.5|9166.5|9163.4|9153.4|98
1614688200000|2021-03-02 12:30:00|9166.1|9156.1|9161|9151|9175.1|9165.1|9158.1|9148.1|300
1614688500000|2021-03-02 12:35:00|9160.9|9150.9|9169.1|9159.1|9172.8|9162.8|9160.3|9150.3|113
1614688800000|2021-03-02 12:40:00|9169.5|9159.5|9165.5|9155.5|9173.5|9163.5|9159.5|9149.5|111
1614689100000|2021-03-02 12:45:00|9165.6|9155.6|9173.1|9163.1|9173.3|9163.3|9160|9150|124
1614689400000|2021-03-02 12:50:00|9173.9|9163.9|9177.9|9167.9|9178.5|9168.5|9169.9|9159.9|188
1614689700000|2021-03-02 12:55:00|9177.8|9167.8|9176.6|9166.6|9187.8|9177.8|9173.6|9163.6|193
1614690000000|2021-03-02 13:00:00|9176.4|9166.4|9147|9137|9177.4|9167.4|9146.6|9136.6|635
1614690300000|2021-03-02 13:05:00|9147.5|9137.5|9144.8|9134.8|9158.6|9148.6|9139|9129|527
1614690600000|2021-03-02 13:10:00|9144.9|9134.9|9150|9140|9152|9142|9134.4|9124.4|349
1614690900000|2021-03-02 13:15:00|9150.3|9140.3|9146.1|9136.1|9160.4|9150.4|9142|9132|310
1614691200000|2021-03-02 13:20:00|9146.4|9136.4|9128.8|9118.8|9153.1|9143.1|9128.8|9118.8|342
1614691500000|2021-03-02 13:25:00|9128.5|9118.5|9135.6|9125.6|9145.8|9135.8|9127.9|9117.9|281
1614691800000|2021-03-02 13:30:00|9136.4|9126.4|9122|9112|9137.6|9127.6|9110.4|9100.4|392
1614692100000|2021-03-02 13:35:00|9121.6|9111.6|9128.1|9118.1|9129.6|9119.6|9115|9105|277
1614692400000|2021-03-02 13:40:00|9128.4|9118.4|9123.9|9113.9|9129.1|9119.1|9116.3|9106.3|241
1614692700000|2021-03-02 13:45:00|9123.8|9113.8|9130.3|9120.3|9130.5|9120.5|9116.1|9106.1|261
1614693000000|2021-03-02 13:50:00|9130|9120|9152.9|9142.9|9154.1|9144.1|9128.6|9118.6|355
1614693300000|2021-03-02 13:55:00|9152.5|9142.5|9157|9147|9161.6|9151.6|9142|9132|402
1614693600000|2021-03-02 14:00:00|9156.5|9146.5|9182.9|9172.9|9182.9|9172.9|9151.6|9141.6|375
1614693900000|2021-03-02 14:05:00|9182.5|9172.5|9211|9201|9211|9201|9180.1|9170.1|471
1614694200000|2021-03-02 14:10:00|9212|9202|9189.1|9179.1|9219.9|9209.9|9188|9178|518
1614694500000|2021-03-02 14:15:00|9189.3|9179.3|9181.6|9171.6|9194.1|9184.1|9170|9160|389
1614694800000|2021-03-02 14:20:00|9181.3|9171.3|9168.4|9158.4|9183.5|9173.5|9165.4|9155.4|288
1614695100000|2021-03-02 14:25:00|9168|9158|9178.3|9168.3|9178.5|9168.5|9158.9|9148.9|333
1614695400000|2021-03-02 14:30:00|9178.4|9168.4|9184|9174|9191.4|9181.4|9169.5|9159.5|385
1614695700000|2021-03-02 14:35:00|9183.8|9173.8|9174.9|9164.9|9185.9|9175.9|9168.4|9158.4|336
1614696000000|2021-03-02 14:40:00|9175.1|9165.1|9148|9138|9181.3|9171.3|9147.8|9137.8|370
1614696300000|2021-03-02 14:45:00|9148.8|9138.8|9144.4|9134.4|9171.6|9161.6|9141.5|9131.5|445
1614696600000|2021-03-02 14:50:00|9144.5|9134.5|9151.8|9141.8|9157.9|9147.9|9133.1|9123.1|450
1614696900000|2021-03-02 14:55:00|9151.6|9141.6|9168.1|9158.1|9178.4|9168.4|9148.6|9138.6|470
1614697200000|2021-03-02 15:00:00|9167.8|9157.8|9167.4|9157.4|9181.8|9171.8|9166.4|9156.4|478
1614697500000|2021-03-02 15:05:00|9167.9|9157.9|9171|9161|9175.3|9165.3|9158.9|9148.9|274
1614697800000|2021-03-02 15:10:00|9171.5|9161.5|9160.4|9150.4|9177.4|9167.4|9157.9|9147.9|322
1614698100000|2021-03-02 15:15:00|9159.3|9149.3|9158.4|9148.4|9167.1|9157.1|9149.9|9139.9|280
1614698400000|2021-03-02 15:20:00|9158.1|9148.1|9166.8|9156.8|9183.1|9173.1|9157.8|9147.8|272
1614698700000|2021-03-02 15:25:00|9166.5|9156.5|9157.9|9147.9|9175|9165|9154.1|9144.1|239
1614699000000|2021-03-02 15:30:00|9157.8|9147.8|9153.8|9143.8|9161.6|9151.6|9152.1|9142.1|241
1614699300000|2021-03-02 15:35:00|9154.3|9144.3|9128.4|9118.4|9154.4|9144.4|9127.1|9117.1|322
1614699600000|2021-03-02 15:40:00|9128.8|9118.8|9145.9|9135.9|9150.8|9140.8|9124|9114|321
1614699900000|2021-03-02 15:45:00|9145.4|9135.4|9152.3|9142.3|9156.4|9146.4|9143.1|9133.1|262
1614700200000|2021-03-02 15:50:00|9152|9142|9152.3|9142.3|9165.8|9155.8|9149.3|9139.3|265
1614700500000|2021-03-02 15:55:00|9152.8|9142.8|9169.6|9159.6|9172.8|9162.8|9152.8|9142.8|292
1614700800000|2021-03-02 16:00:00|9169.4|9159.4|9172.1|9162.1|9172.9|9162.9|9158|9148|310
1614701100000|2021-03-02 16:05:00|9172.3|9162.3|9191.9|9181.9|9192.6|9182.6|9172.3|9162.3|291
1614701400000|2021-03-02 16:10:00|9192|9182|9192.1|9182.1|9197.6|9187.6|9188.6|9178.6|257
1614701700000|2021-03-02 16:15:00|9192.3|9182.3|9208.4|9198.4|9208.8|9198.8|9189.3|9179.3|284
1614702000000|2021-03-02 16:20:00|9208.5|9198.5|9178.6|9168.6|9208.5|9198.5|9177.4|9167.4|322
1614702300000|2021-03-02 16:25:00|9179.1|9169.1|9195.3|9185.3|9198.6|9188.6|9176|9166|275
1614702600000|2021-03-02 16:30:00|9195.6|9185.6|9195.9|9185.9|9205.5|9195.5|9190.4|9180.4|352
1614702900000|2021-03-02 16:35:00|9196|9186|9194.9|9184.9|9205.3|9195.3|9194.4|9184.4|298
1614703200000|2021-03-02 16:40:00|9194.6|9184.6|9178.3|9168.3|9194.6|9184.6|9171.4|9161.4|265
1614703500000|2021-03-02 16:45:00|9177.9|9167.9|9182.3|9172.3|9182.4|9172.4|9168.9|9158.9|335
1614703800000|2021-03-02 16:50:00|9184.3|9174.3|9205.5|9195.5|9206.5|9196.5|9182.1|9172.1|308
1614704100000|2021-03-02 16:55:00|9205.1|9195.1|9202.3|9192.3|9206.5|9196.5|9197.8|9187.8|261
1614704400000|2021-03-02 17:00:00|9201.8|9191.8|9220.1|9210.1|9222.4|9212.4|9200.1|9190.1|165
1614704700000|2021-03-02 17:05:00|9219.8|9209.8|9226.6|9216.6|9229.3|9219.3|9216.6|9206.6|200
1614705000000|2021-03-02 17:10:00|9227.1|9217.1|9228.9|9218.9|9230|9220|9217.1|9207.1|215
1614705300000|2021-03-02 17:15:00|9229.1|9219.1|9248.6|9238.6|9252.1|9242.1|9228.5|9218.5|206
1614705600000|2021-03-02 17:20:00|9248.4|9238.4|9248.4|9238.4|9258.9|9248.9|9245.9|9235.9|172
1614705900000|2021-03-02 17:25:00|9248.6|9238.6|9253.3|9243.3|9266.9|9256.9|9248.6|9238.6|170
1614706200000|2021-03-02 17:30:00|9253.8|9243.8|9272.1|9262.1|9274.8|9264.8|9249.8|9239.8|259
1614706500000|2021-03-02 17:35:00|9271.9|9261.9|9281.5|9271.5|9282.5|9272.5|9271.9|9261.9|172
1614706800000|2021-03-02 17:40:00|9282|9272|9285.4|9275.4|9291.4|9281.4|9281.5|9271.5|123
1614707100000|2021-03-02 17:45:00|9284.5|9274.5|9274.6|9264.6|9284.5|9274.5|9265.3|9255.3|223
1614707400000|2021-03-02 17:50:00|9275.4|9265.4|9278.1|9268.1|9278.4|9268.4|9271|9261|160
1614707700000|2021-03-02 17:55:00|9278|9268|9283.5|9273.5|9291.8|9281.8|9263|9253|248
1614733200000|2021-03-03 01:00:00|9245.9|9235.9|9250.8|9240.8|9251.9|9241.9|9237.4|9227.4|197
1614733500000|2021-03-03 01:05:00|9250.1|9240.1|9239.1|9229.1|9263.1|9253.1|9237.3|9227.3|387
1614733800000|2021-03-03 01:10:00|9238.9|9228.9|9243.6|9233.6|9246|9236|9229.5|9219.5|292
1614734100000|2021-03-03 01:15:00|9244.4|9234.4|9233|9223|9251.8|9241.8|9230.1|9220.1|355
1614734400000|2021-03-03 01:20:00|9233.6|9223.6|9221.9|9211.9|9238.5|9228.5|9220|9210|196
1614734700000|2021-03-03 01:25:00|9221.5|9211.5|9222.9|9212.9|9227.9|9217.9|9220.6|9210.6|174
1614735000000|2021-03-03 01:30:00|9222.6|9212.6|9211.9|9201.9|9222.6|9212.6|9207.8|9197.8|306
1614735300000|2021-03-03 01:35:00|9212.1|9202.1|9233.5|9223.5|9233.5|9223.5|9211|9201|300
1614735600000|2021-03-03 01:40:00|9233.6|9223.6|9229.6|9219.6|9238.4|9228.4|9225.4|9215.4|198
1614735900000|2021-03-03 01:45:00|9229.4|9219.4|9220.9|9210.9|9230.9|9220.9|9217.3|9207.3|195
1614736200000|2021-03-03 01:50:00|9220.6|9210.6|9211.6|9201.6|9222.6|9212.6|9206.4|9196.4|275
1614736500000|2021-03-03 01:55:00|9211.4|9201.4|9220.4|9210.4|9227.8|9217.8|9210.9|9200.9|262
1614736800000|2021-03-03 02:00:00|9220.5|9210.5|9204.1|9194.1|9221|9211|9200.9|9190.9|232
1614737100000|2021-03-03 02:05:00|9203.9|9193.9|9195.3|9185.3|9209|9199|9195.1|9185.1|248
1614737400000|2021-03-03 02:10:00|9195.4|9185.4|9203.5|9193.5|9204.4|9194.4|9195.1|9185.1|129
1614737700000|2021-03-03 02:15:00|9203.6|9193.6|9209.9|9199.9|9211.3|9201.3|9203.6|9193.6|61
1614738000000|2021-03-03 02:20:00|9210.1|9200.1|9209.6|9199.6|9210.8|9200.8|9207.4|9197.4|41
1614738300000|2021-03-03 02:25:00|9210.4|9200.4|9205.8|9195.8|9212.3|9202.3|9205.5|9195.5|80
1614738600000|2021-03-03 02:30:00|9205.6|9195.6|9201.4|9191.4|9205.6|9195.6|9195.1|9185.1|220
1614738900000|2021-03-03 02:35:00|9201.8|9191.8|9208.4|9198.4|9210.1|9200.1|9198.9|9188.9|185
1614739200000|2021-03-03 02:40:00|9208.6|9198.6|9205.6|9195.6|9211.1|9201.1|9205.1|9195.1|123
1614739500000|2021-03-03 02:45:00|9205.9|9195.9|9216.1|9206.1|9219|9209|9205.4|9195.4|105
1614739800000|2021-03-03 02:50:00|9215.9|9205.9|9212.4|9202.4|9215.9|9205.9|9209.9|9199.9|65
1614740100000|2021-03-03 02:55:00|9212.8|9202.8|9201.6|9191.6|9216.4|9206.4|9201.6|9191.6|76
1614740400000|2021-03-03 03:00:00|9201.9|9191.9|9211.8|9201.8|9212|9202|9200.4|9190.4|141
1614740700000|2021-03-03 03:05:00|9212.1|9202.1|9216.5|9206.5|9224.1|9214.1|9211.6|9201.6|182
1614741000000|2021-03-03 03:10:00|9216.4|9206.4|9216.9|9206.9|9222.9|9212.9|9213.5|9203.5|147
1614741300000|2021-03-03 03:15:00|9217.4|9207.4|9214.4|9204.4|9222.1|9212.1|9214.4|9204.4|128
1614741600000|2021-03-03 03:20:00|9214.9|9204.9|9211.1|9201.1|9217.1|9207.1|9208.8|9198.8|127
1614741900000|2021-03-03 03:25:00|9210.8|9200.8|9207.8|9197.8|9211.9|9201.9|9207.8|9197.8|124
1614742200000|2021-03-03 03:30:00|9208|9198|9208.3|9198.3|9210.1|9200.1|9207.1|9197.1|55
1614742500000|2021-03-03 03:35:00|9208|9198|9200.6|9190.6|9208.3|9198.3|9200.6|9190.6|21
1614742800000|2021-03-03 03:40:00|9200.4|9190.4|9203.3|9193.3|9203.9|9193.9|9199.1|9189.1|54
1614743100000|2021-03-03 03:45:00|9202.4|9192.4|9204.5|9194.5|9204.5|9194.5|9199.9|9189.9|33
1614743400000|2021-03-03 03:50:00|9204.6|9194.6|9208.4|9198.4|9209.9|9199.9|9204.6|9194.6|24
1614743700000|2021-03-03 03:55:00|9208.6|9198.6|9208.4|9198.4|9209.1|9199.1|9208.4|9198.4|7
1614744000000|2021-03-03 04:00:00|9208.5|9198.5|9212.3|9202.3|9212.5|9202.5|9208.5|9198.5|22
1614744300000|2021-03-03 04:05:00|9212.5|9202.5|9212.8|9202.8|9213.4|9203.4|9212.4|9202.4|22
1614744600000|2021-03-03 04:10:00|9213|9203|9213.4|9203.4|9213.6|9203.6|9211.9|9201.9|18
1614744900000|2021-03-03 04:15:00|9213.3|9203.3|9213.9|9203.9|9217.5|9207.5|9212.1|9202.1|47
1614745200000|2021-03-03 04:20:00|9214.3|9204.3|9212|9202|9214.9|9204.9|9208.1|9198.1|37
1614745500000|2021-03-03 04:25:00|9212.3|9202.3|9214.1|9204.1|9214.5|9204.5|9212.3|9202.3|15
1614745800000|2021-03-03 04:30:00|9213.9|9203.9|9219.6|9209.6|9221.1|9211.1|9213.4|9203.4|28
1614746100000|2021-03-03 04:35:00|9219.1|9209.1|9221.1|9211.1|9221.1|9211.1|9219.1|9209.1|27
1614746400000|2021-03-03 04:40:00|9221.4|9211.4|9219.9|9209.9|9221.4|9211.4|9217.8|9207.8|63
1614746700000|2021-03-03 04:45:00|9220.1|9210.1|9213.5|9203.5|9220.3|9210.3|9213.5|9203.5|26
1614747000000|2021-03-03 04:50:00|9213.4|9203.4|9213.9|9203.9|9213.9|9203.9|9207.8|9197.8|44
1614747300000|2021-03-03 04:55:00|9213.8|9203.8|9212.9|9202.9|9213.8|9203.8|9211.5|9201.5|27
1614747600000|2021-03-03 05:00:00|9213.4|9203.4|9216.1|9206.1|9218.4|9208.4|9211|9201|66
1614747900000|2021-03-03 05:05:00|9216.3|9206.3|9218.6|9208.6|9220|9210|9215.6|9205.6|26
1614748200000|2021-03-03 05:10:00|9218.4|9208.4|9216.1|9206.1|9218.4|9208.4|9215.1|9205.1|14
1614748500000|2021-03-03 05:15:00|9215.9|9205.9|9216.8|9206.8|9217.6|9207.6|9215.4|9205.4|20
1614748800000|2021-03-03 05:20:00|9216.4|9206.4|9211.9|9201.9|9216.4|9206.4|9210.9|9200.9|28
1614749100000|2021-03-03 05:25:00|9211.8|9201.8|9203.9|9193.9|9211.8|9201.8|9202.1|9192.1|38
1614749400000|2021-03-03 05:30:00|9204.1|9194.1|9171.9|9161.9|9204.3|9194.3|9171.6|9161.6|342
1614749700000|2021-03-03 05:35:00|9169.8|9159.8|9177.1|9167.1|9184.9|9174.9|9167.1|9157.1|202
1614750000000|2021-03-03 05:40:00|9177.8|9167.8|9192.8|9182.8|9195.6|9185.6|9177.1|9167.1|205
1614750300000|2021-03-03 05:45:00|9192.6|9182.6|9179.4|9169.4|9194.6|9184.6|9176.9|9166.9|193
1614750600000|2021-03-03 05:50:00|9179.1|9169.1|9170.6|9160.6|9179.1|9169.1|9168.9|9158.9|231
1614750900000|2021-03-03 05:55:00|9170.4|9160.4|9167|9157|9176.6|9166.6|9160.9|9150.9|253
1614751200000|2021-03-03 06:00:00|9167.4|9157.4|9181.9|9171.9|9181.9|9171.9|9167.3|9157.3|159
1614751500000|2021-03-03 06:05:00|9181.8|9171.8|9162.6|9152.6|9181.8|9171.8|9162.6|9152.6|176
1614751800000|2021-03-03 06:10:00|9162.9|9152.9|9159.4|9149.4|9166.6|9156.6|9156.4|9146.4|289
1614752100000|2021-03-03 06:15:00|9158.9|9148.9|9168|9158|9171.9|9161.9|9157.3|9147.3|270
1614752400000|2021-03-03 06:20:00|9168.3|9158.3|9166.1|9156.1|9168.3|9158.3|9160.9|9150.9|173
1614752700000|2021-03-03 06:25:00|9166|9156|9176.6|9166.6|9176.6|9166.6|9162.9|9152.9|154
1614753000000|2021-03-03 06:30:00|9176.9|9166.9|9187.9|9177.9|9190.5|9180.5|9176.9|9166.9|160
1614753300000|2021-03-03 06:35:00|9187.6|9177.6|9193.4|9183.4|9194.9|9184.9|9183.1|9173.1|97
1614753600000|2021-03-03 06:40:00|9193.6|9183.6|9201.1|9191.1|9203|9193|9193.6|9183.6|183
1614753900000|2021-03-03 06:45:00|9201.4|9191.4|9210.3|9200.3|9214.9|9204.9|9192.4|9182.4|183
1614754200000|2021-03-03 06:50:00|9209.4|9199.4|9200.3|9190.3|9212.4|9202.4|9200.3|9190.3|162
1614754500000|2021-03-03 06:55:00|9199.9|9189.9|9204.1|9194.1|9205.1|9195.1|9195.9|9185.9|240
1614754800000|2021-03-03 07:00:00|9203.6|9193.6|9207.1|9197.1|9207.1|9197.1|9194.9|9184.9|99
1614755100000|2021-03-03 07:05:00|9207.3|9197.3|9223.3|9213.3|9223.3|9213.3|9207.1|9197.1|135
1614755400000|2021-03-03 07:10:00|9223.6|9213.6|9211|9201|9223.6|9213.6|9210.9|9200.9|98
1614755700000|2021-03-03 07:15:00|9210.9|9200.9|9212.6|9202.6|9218|9208|9210.9|9200.9|85
1614756000000|2021-03-03 07:20:00|9212.4|9202.4|9218.9|9208.9|9220.9|9210.9|9210.6|9200.6|74
1614756300000|2021-03-03 07:25:00|9218.8|9208.8|9224.9|9214.9|9228.6|9218.6|9216.4|9206.4|81
1614756600000|2021-03-03 07:30:00|9225.4|9215.4|9209.1|9199.1|9225.4|9215.4|9208.9|9198.9|79
1614756900000|2021-03-03 07:35:00|9208.3|9198.3|9219.1|9209.1|9219.9|9209.9|9207.9|9197.9|67
1614757200000|2021-03-03 07:40:00|9219.3|9209.3|9221.8|9211.8|9225.9|9215.9|9219.3|9209.3|47
1614757500000|2021-03-03 07:45:00|9221.4|9211.4|9221.1|9211.1|9229.1|9219.1|9221.1|9211.1|118
1614757800000|2021-03-03 07:50:00|9222.1|9212.1|9222.8|9212.8|9225|9215|9218.3|9208.3|91
1614758100000|2021-03-03 07:55:00|9222.4|9212.4|9220.1|9210.1|9229.4|9219.4|9212.5|9202.5|138
1614758400000|2021-03-03 08:00:00|9220.4|9210.4|9214.8|9204.8|9224.6|9214.6|9212.3|9202.3|178
1614758700000|2021-03-03 08:05:00|9215|9205|9223.5|9213.5|9223.6|9213.6|9211.1|9201.1|136
1614759000000|2021-03-03 08:10:00|9223.4|9213.4|9225.8|9215.8|9228.9|9218.9|9218.6|9208.6|113
1614759300000|2021-03-03 08:15:00|9225.9|9215.9|9228.8|9218.8|9242|9232|9225.9|9215.9|103
1614759600000|2021-03-03 08:20:00|9228.6|9218.6|9219.1|9209.1|9228.6|9218.6|9216.4|9206.4|80
1614759900000|2021-03-03 08:25:00|9218.9|9208.9|9212.5|9202.5|9223.3|9213.3|9210.8|9200.8|152
1614760200000|2021-03-03 08:30:00|9212.4|9202.4|9207.9|9197.9|9221|9211|9207.8|9197.8|75
1614760500000|2021-03-03 08:35:00|9207.8|9197.8|9213|9203|9219.5|9209.5|9205.4|9195.4|96
1614760800000|2021-03-03 08:40:00|9212.1|9202.1|9215.6|9205.6|9215.6|9205.6|9210.8|9200.8|88
1614761100000|2021-03-03 08:45:00|9215|9205|9217.5|9207.5|9218.6|9208.6|9212.3|9202.3|94
1614761400000|2021-03-03 08:50:00|9217.8|9207.8|9219.8|9209.8|9221.1|9211.1|9217.1|9207.1|67
1614761700000|2021-03-03 08:55:00|9219.5|9209.5|9222.1|9212.1|9222.5|9212.5|9217.1|9207.1|97
1614762000000|2021-03-03 09:00:00|9221.9|9211.9|9221.1|9211.1|9224|9214|9221.1|9211.1|100
1614762300000|2021-03-03 09:05:00|9221.6|9211.6|9232.1|9222.1|9236.6|9226.6|9221.3|9211.3|82
1614762600000|2021-03-03 09:10:00|9231.9|9221.9|9235.1|9225.1|9235.8|9225.8|9224.4|9214.4|176
1614762900000|2021-03-03 09:15:00|9234.4|9224.4|9231.8|9221.8|9241.9|9231.9|9229.3|9219.3|154
1614763200000|2021-03-03 09:20:00|9231.5|9221.5|9233.9|9223.9|9234|9224|9229.3|9219.3|79
1614763500000|2021-03-03 09:25:00|9234|9224|9233.1|9223.1|9234|9224|9226.9|9216.9|66
1614763800000|2021-03-03 09:30:00|9232.6|9222.6|9242.5|9232.5|9242.5|9232.5|9225|9215|100
1614764100000|2021-03-03 09:35:00|9241.9|9231.9|9240.8|9230.8|9252.9|9242.9|9235.9|9225.9|169
1614764400000|2021-03-03 09:40:00|9240.6|9230.6|9250.6|9240.6|9251.8|9241.8|9238.8|9228.8|121
1614764700000|2021-03-03 09:45:00|9250.9|9240.9|9246.8|9236.8|9250.9|9240.9|9240.5|9230.5|197
1614765000000|2021-03-03 09:50:00|9246.5|9236.5|9234.8|9224.8|9246.5|9236.5|9233.3|9223.3|171
1614765300000|2021-03-03 09:55:00|9234.5|9224.5|9232.8|9222.8|9241|9231|9232.8|9222.8|109
1614765600000|2021-03-03 10:00:00|9233.1|9223.1|9226.5|9216.5|9235.5|9225.5|9224.4|9214.4|144
1614765900000|2021-03-03 10:05:00|9226.9|9216.9|9213.3|9203.3|9227.4|9217.4|9212.6|9202.6|87
1614766200000|2021-03-03 10:10:00|9213|9203|9216.1|9206.1|9220.6|9210.6|9205.8|9195.8|126
1614766500000|2021-03-03 10:15:00|9215.9|9205.9|9218.8|9208.8|9218.8|9208.8|9212.8|9202.8|45
1614766800000|2021-03-03 10:20:00|9218.5|9208.5|9220.8|9210.8|9222|9212|9217.9|9207.9|29
1614767100000|2021-03-03 10:25:00|9219.9|9209.9|9225.4|9215.4|9226.3|9216.3|9218.4|9208.4|78
1614767400000|2021-03-03 10:30:00|9225.3|9215.3|9217.6|9207.6|9226.3|9216.3|9216.9|9206.9|129
1614767700000|2021-03-03 10:35:00|9217.9|9207.9|9187.5|9177.5|9221|9211|9184.1|9174.1|186
1614768000000|2021-03-03 10:40:00|9187.4|9177.4|9183.5|9173.5|9192.1|9182.1|9179.6|9169.6|137
1614768300000|2021-03-03 10:45:00|9183.8|9173.8|9200.3|9190.3|9201.3|9191.3|9181.3|9171.3|163
1614768600000|2021-03-03 10:50:00|9200.6|9190.6|9201.3|9191.3|9205|9195|9199.8|9189.8|74
1614768900000|2021-03-03 10:55:00|9201|9191|9203.6|9193.6|9209.5|9199.5|9200.3|9190.3|109
1614769200000|2021-03-03 11:00:00|9203.8|9193.8|9192|9182|9205.6|9195.6|9191.4|9181.4|112
1614769500000|2021-03-03 11:05:00|9192.1|9182.1|9193.9|9183.9|9198|9188|9192|9182|64
1614769800000|2021-03-03 11:10:00|9193.5|9183.5|9197.6|9187.6|9197.6|9187.6|9193.4|9183.4|67
1614770100000|2021-03-03 11:15:00|9197.3|9187.3|9206.4|9196.4|9206.4|9196.4|9197.1|9187.1|71
1614770400000|2021-03-03 11:20:00|9206.3|9196.3|9206.6|9196.6|9211.1|9201.1|9201.4|9191.4|132
1614770700000|2021-03-03 11:25:00|9206.5|9196.5|9207.9|9197.9|9211.6|9201.6|9203.4|9193.4|117
1614771000000|2021-03-03 11:30:00|9207.6|9197.6|9219.4|9209.4|9222.5|9212.5|9207.1|9197.1|142
1614771300000|2021-03-03 11:35:00|9220.5|9210.5|9211.6|9201.6|9223.5|9213.5|9211.1|9201.1|96
1614771600000|2021-03-03 11:40:00|9211.8|9201.8|9226.3|9216.3|9226.3|9216.3|9211.4|9201.4|82
1614771900000|2021-03-03 11:45:00|9226.4|9216.4|9239.4|9229.4|9239.6|9229.6|9226.1|9216.1|179
1614772200000|2021-03-03 11:50:00|9240.4|9230.4|9235.8|9225.8|9243.8|9233.8|9232.6|9222.6|128
1614772500000|2021-03-03 11:55:00|9237.3|9227.3|9244.8|9234.8|9244.8|9234.8|9237.3|9227.3|94
1614772800000|2021-03-03 12:00:00|9245|9235|9233.3|9223.3|9245|9235|9232.4|9222.4|174
1614773100000|2021-03-03 12:05:00|9233|9223|9232|9222|9236.5|9226.5|9224|9214|102
1614773400000|2021-03-03 12:10:00|9231.6|9221.6|9251.5|9241.5|9251.5|9241.5|9228.1|9218.1|161
1614773700000|2021-03-03 12:15:00|9251.3|9241.3|9243.8|9233.8|9251.5|9241.5|9242|9232|135
1614774000000|2021-03-03 12:20:00|9243.6|9233.6|9241.6|9231.6|9243.6|9233.6|9238|9228|61
1614774300000|2021-03-03 12:25:00|9241|9231|9246.8|9236.8|9253.3|9243.3|9238.5|9228.5|128
1614774600000|2021-03-03 12:30:00|9247|9237|9233.5|9223.5|9248.4|9238.4|9221.1|9211.1|315
1614774900000|2021-03-03 12:35:00|9233.1|9223.1|9202.1|9192.1|9233.8|9223.8|9201.8|9191.8|295
1614775200000|2021-03-03 12:40:00|9202.6|9192.6|9225.4|9215.4|9226.4|9216.4|9200.9|9190.9|228
1614775500000|2021-03-03 12:45:00|9225.6|9215.6|9216.8|9206.8|9231.5|9221.5|9215.5|9205.5|123
1614775800000|2021-03-03 12:50:00|9215.6|9205.6|9181.1|9171.1|9215.6|9205.6|9176.5|9166.5|293
1614776100000|2021-03-03 12:55:00|9181.3|9171.3|9189|9179|9197.4|9187.4|9179|9169|249
1614776400000|2021-03-03 13:00:00|9189.1|9179.1|9140.4|9130.4|9189.1|9179.1|9130.6|9120.6|712
1614776700000|2021-03-03 13:05:00|9140.3|9130.3|9109.4|9099.4|9149.1|9139.1|9107.9|9097.9|546
1614777000000|2021-03-03 13:10:00|9109.5|9099.5|9133.5|9123.5|9140.5|9130.5|9105.4|9095.4|472
1614777300000|2021-03-03 13:15:00|9133.6|9123.6|9132.8|9122.8|9161.5|9151.5|9128.4|9118.4|499
1614777600000|2021-03-03 13:20:00|9132.9|9122.9|9155.4|9145.4|9160.8|9150.8|9124.6|9114.6|422
1614777900000|2021-03-03 13:25:00|9155.1|9145.1|9146.1|9136.1|9161.1|9151.1|9137.6|9127.6|383
1614778200000|2021-03-03 13:30:00|9146.6|9136.6|9119|9109|9149.4|9139.4|9117.6|9107.6|393
1614778500000|2021-03-03 13:35:00|9119.4|9109.4|9128.4|9118.4|9131.1|9121.1|9118.5|9108.5|309
1614778800000|2021-03-03 13:40:00|9128.5|9118.5|9117.3|9107.3|9137|9127|9116.8|9106.8|367
1614779100000|2021-03-03 13:45:00|9116.5|9106.5|9111.6|9101.6|9116.8|9106.8|9093.6|9083.6|584
1614779400000|2021-03-03 13:50:00|9111.5|9101.5|9118|9108|9128.5|9118.5|9107.3|9097.3|366
1614779700000|2021-03-03 13:55:00|9118.1|9108.1|9132.3|9122.3|9135.1|9125.1|9114.4|9104.4|327
1614780000000|2021-03-03 14:00:00|9132|9122|9122.8|9112.8|9132.4|9122.4|9116|9106|354
1614780300000|2021-03-03 14:05:00|9123|9113|9109.6|9099.6|9123|9113|9098.3|9088.3|351
1614780600000|2021-03-03 14:10:00|9109.5|9099.5|9086.9|9076.9|9113.8|9103.8|9081.5|9071.5|490
1614780900000|2021-03-03 14:15:00|9086.6|9076.6|9101.3|9091.3|9101.3|9091.3|9079|9069|453
1614781200000|2021-03-03 14:20:00|9101.1|9091.1|9100.1|9090.1|9115.8|9105.8|9077.6|9067.6|415
1614781500000|2021-03-03 14:25:00|9099.9|9089.9|9109.9|9099.9|9114|9104|9097.5|9087.5|347
1614781800000|2021-03-03 14:30:00|9109.6|9099.6|9133.1|9123.1|9136.4|9126.4|9104.4|9094.4|488
1614782100000|2021-03-03 14:35:00|9132.6|9122.6|9104|9094|9135.8|9125.8|9098.9|9088.9|422
1614782400000|2021-03-03 14:40:00|9105.5|9095.5|9101.8|9091.8|9106.8|9096.8|9095.4|9085.4|288
1614782700000|2021-03-03 14:45:00|9101.5|9091.5|9119.1|9109.1|9125.5|9115.5|9100.6|9090.6|469
1614783000000|2021-03-03 14:50:00|9119|9109|9126.3|9116.3|9141.6|9131.6|9117.5|9107.5|476
1614783300000|2021-03-03 14:55:00|9126.1|9116.1|9111.3|9101.3|9138.1|9128.1|9110.1|9100.1|341
1614783600000|2021-03-03 15:00:00|9112.8|9102.8|9111.6|9101.6|9126.5|9116.5|9100.9|9090.9|469
1614783900000|2021-03-03 15:05:00|9111.5|9101.5|9129.4|9119.4|9132.4|9122.4|9109.1|9099.1|366
1614784200000|2021-03-03 15:10:00|9129.1|9119.1|9120.5|9110.5|9129.1|9119.1|9114.4|9104.4|282
1614784500000|2021-03-03 15:15:00|9120.4|9110.4|9113.4|9103.4|9123.1|9113.1|9108|9098|289
1614784800000|2021-03-03 15:20:00|9113.6|9103.6|9111|9101|9120.4|9110.4|9100.4|9090.4|257
1614785100000|2021-03-03 15:25:00|9111.4|9101.4|9113.9|9103.9|9122.6|9112.6|9111|9101|296
1614785400000|2021-03-03 15:30:00|9112.9|9102.9|9118.9|9108.9|9119.4|9109.4|9103|9093|361
1614785700000|2021-03-03 15:35:00|9119.1|9109.1|9111.4|9101.4|9119.4|9109.4|9105.1|9095.1|396
1614786000000|2021-03-03 15:40:00|9111|9101|9089.6|9079.6|9111|9101|9083.8|9073.8|430
1614786300000|2021-03-03 15:45:00|9089.9|9079.9|9121.4|9111.4|9121.9|9111.9|9084.8|9074.8|426
1614786600000|2021-03-03 15:50:00|9121.5|9111.5|9121.6|9111.6|9128.5|9118.5|9116.5|9106.5|451
1614786900000|2021-03-03 15:55:00|9120.8|9110.8|9131.4|9121.4|9148.9|9138.9|9120|9110|578
1614787200000|2021-03-03 16:00:00|9131.9|9121.9|9124.1|9114.1|9144.3|9134.3|9122.1|9112.1|448
1614787500000|2021-03-03 16:05:00|9124|9114|9122.5|9112.5|9129.8|9119.8|9120.3|9110.3|355
1614787800000|2021-03-03 16:10:00|9122.8|9112.8|9136.4|9126.4|9138.5|9128.5|9120|9110|304
1614788100000|2021-03-03 16:15:00|9136.5|9126.5|9122.5|9112.5|9136.5|9126.5|9117.9|9107.9|302
1614788400000|2021-03-03 16:20:00|9121.8|9111.8|9125.8|9115.8|9128.5|9118.5|9115.6|9105.6|207
1614788700000|2021-03-03 16:25:00|9125.6|9115.6|9129.9|9119.9|9130.6|9120.6|9123.5|9113.5|138
1614789000000|2021-03-03 16:30:00|9130.5|9120.5|9119.1|9109.1|9131.3|9121.3|9113.8|9103.8|233
1614789300000|2021-03-03 16:35:00|9119.5|9109.5|9115.4|9105.4|9122.8|9112.8|9113.9|9103.9|197
1614789600000|2021-03-03 16:40:00|9115.9|9105.9|9104.1|9094.1|9117.4|9107.4|9098.1|9088.1|258
1614789900000|2021-03-03 16:45:00|9104.9|9094.9|9108.8|9098.8|9111.8|9101.8|9096.9|9086.9|238
1614790200000|2021-03-03 16:50:00|9108.9|9098.9|9112.5|9102.5|9119.3|9109.3|9108.9|9098.9|200
1614790500000|2021-03-03 16:55:00|9112.4|9102.4|9108.1|9098.1|9118.8|9108.8|9108.1|9098.1|155
1614790800000|2021-03-03 17:00:00|9108.4|9098.4|9103|9093|9109.3|9099.3|9100.9|9090.9|118
1614791100000|2021-03-03 17:05:00|9102.8|9092.8|9114.3|9104.3|9115|9105|9102.4|9092.4|136
1614791400000|2021-03-03 17:10:00|9114.1|9104.1|9119.8|9109.8|9120.9|9110.9|9111.5|9101.5|140
1614791700000|2021-03-03 17:15:00|9119.5|9109.5|9117.6|9107.6|9126.6|9116.6|9116.1|9106.1|129
1614792000000|2021-03-03 17:20:00|9118|9108|9122.6|9112.6|9124.1|9114.1|9115.8|9105.8|109
1614792300000|2021-03-03 17:25:00|9122|9112|9127.1|9117.1|9127.1|9117.1|9121.8|9111.8|147
1614792600000|2021-03-03 17:30:00|9127.5|9117.5|9114.3|9104.3|9128.3|9118.3|9111.4|9101.4|148
1614792900000|2021-03-03 17:35:00|9113.9|9103.9|9117.1|9107.1|9120.1|9110.1|9113|9103|181
1614793200000|2021-03-03 17:40:00|9117.4|9107.4|9119.4|9109.4|9123.5|9113.5|9117.4|9107.4|151
1614793500000|2021-03-03 17:45:00|9119.3|9109.3|9124.8|9114.8|9127|9117|9118.3|9108.3|159
1614793800000|2021-03-03 17:50:00|9125.3|9115.3|9118.1|9108.1|9127.3|9117.3|9116.3|9106.3|107
1614794100000|2021-03-03 17:55:00|9117.9|9107.9|9116.8|9106.8|9123.6|9113.6|9113|9103|195
1614819600000|2021-03-04 01:00:00|9077.1|9067.1|9071.4|9061.4|9088.4|9078.4|9064.1|9054.1|270
1614819900000|2021-03-04 01:05:00|9070.9|9060.9|9057.3|9047.3|9073.6|9063.6|9052.1|9042.1|424
1614820200000|2021-03-04 01:10:00|9057.5|9047.5|9079.1|9069.1|9083.9|9073.9|9056.1|9046.1|337
1614820500000|2021-03-04 01:15:00|9079.3|9069.3|9093.9|9083.9|9099.6|9089.6|9077.9|9067.9|337
1614820800000|2021-03-04 01:20:00|9093.6|9083.6|9088.3|9078.3|9097|9087|9086.4|9076.4|215
1614821100000|2021-03-04 01:25:00|9088|9078|9096.6|9086.6|9099.4|9089.4|9087|9077|145
1614821400000|2021-03-04 01:30:00|9097|9087|9099.8|9089.8|9107.4|9097.4|9096.1|9086.1|275
1614821700000|2021-03-04 01:35:00|9099.1|9089.1|9099.9|9089.9|9101.3|9091.3|9096.1|9086.1|137
1614822000000|2021-03-04 01:40:00|9100.1|9090.1|9119|9109|9119.9|9109.9|9099.9|9089.9|202
1614822300000|2021-03-04 01:45:00|9118.9|9108.9|9123.6|9113.6|9123.6|9113.6|9112.8|9102.8|244
1614822600000|2021-03-04 01:50:00|9123.4|9113.4|9122.4|9112.4|9127|9117|9116.9|9106.9|145
1614822900000|2021-03-04 01:55:00|9121.9|9111.9|9132.6|9122.6|9132.6|9122.6|9113.5|9103.5|287
1614823200000|2021-03-04 02:00:00|9132.3|9122.3|9132.9|9122.9|9137.4|9127.4|9127.9|9117.9|236
1614823500000|2021-03-04 02:05:00|9132.6|9122.6|9124.3|9114.3|9136.3|9126.3|9122.6|9112.6|94
1614823800000|2021-03-04 02:10:00|9123.6|9113.6|9107.3|9097.3|9123.6|9113.6|9105.1|9095.1|296
1614824100000|2021-03-04 02:15:00|9107.1|9097.1|9090.6|9080.6|9110.5|9100.5|9089.1|9079.1|162
1614824400000|2021-03-04 02:20:00|9090.8|9080.8|9085.3|9075.3|9095.3|9085.3|9082.3|9072.3|135
1614824700000|2021-03-04 02:25:00|9084.9|9074.9|9082|9072|9089.9|9079.9|9081.5|9071.5|96
1614825000000|2021-03-04 02:30:00|9082.6|9072.6|9091.8|9081.8|9093.5|9083.5|9079.6|9069.6|279
1614825300000|2021-03-04 02:35:00|9091.6|9081.6|9095|9085|9102.4|9092.4|9087.6|9077.6|244
1614825600000|2021-03-04 02:40:00|9094.5|9084.5|9101|9091|9103|9093|9089.8|9079.8|245
1614825900000|2021-03-04 02:45:00|9100.8|9090.8|9099.6|9089.6|9104.4|9094.4|9099.5|9089.5|155
1614826200000|2021-03-04 02:50:00|9099.1|9089.1|9098.4|9088.4|9099.1|9089.1|9089.6|9079.6|210
1614826500000|2021-03-04 02:55:00|9098|9088|9090.6|9080.6|9099|9089|9081.8|9071.8|219
1614826800000|2021-03-04 03:00:00|9090.4|9080.4|9090.6|9080.6|9090.6|9080.6|9077.6|9067.6|257
1614827100000|2021-03-04 03:05:00|9090.4|9080.4|9090|9080|9097.8|9087.8|9086.1|9076.1|160
1614827400000|2021-03-04 03:10:00|9090.3|9080.3|9097.1|9087.1|9099.4|9089.4|9089.4|9079.4|110
1614827700000|2021-03-04 03:15:00|9096.9|9086.9|9095.1|9085.1|9098.1|9088.1|9093.5|9083.5|153
1614828000000|2021-03-04 03:20:00|9094.9|9084.9|9094.8|9084.8|9095.4|9085.4|9089.5|9079.5|143
1614828300000|2021-03-04 03:25:00|9095.1|9085.1|9109.9|9099.9|9110.4|9100.4|9095.1|9085.1|176
1614828600000|2021-03-04 03:30:00|9109.4|9099.4|9098.6|9088.6|9109.4|9099.4|9098.6|9088.6|202
1614828900000|2021-03-04 03:35:00|9098.9|9088.9|9085.6|9075.6|9100.4|9090.4|9085.6|9075.6|152
1614829200000|2021-03-04 03:40:00|9084.9|9074.9|9083.6|9073.6|9085.9|9075.9|9080.6|9070.6|131
1614829500000|2021-03-04 03:45:00|9084.4|9074.4|9070|9060|9084.4|9074.4|9067.9|9057.9|192
1614829800000|2021-03-04 03:50:00|9069.6|9059.6|9061.4|9051.4|9071|9061|9061.4|9051.4|89
1614830100000|2021-03-04 03:55:00|9061.1|9051.1|9046.9|9036.9|9063|9053|9046.6|9036.6|108
1614830400000|2021-03-04 04:00:00|9047.1|9037.1|9041.4|9031.4|9051.6|9041.6|9040.1|9030.1|109
1614830700000|2021-03-04 04:05:00|9041.1|9031.1|9052.4|9042.4|9052.4|9042.4|9036.1|9026.1|131
1614831000000|2021-03-04 04:10:00|9051.9|9041.9|9053.8|9043.8|9060.4|9050.4|9051.9|9041.9|106
1614831300000|2021-03-04 04:15:00|9053.4|9043.4|9040.1|9030.1|9053.4|9043.4|9036.9|9026.9|80
1614831600000|2021-03-04 04:20:00|9040.4|9030.4|9042|9032|9044.5|9034.5|9037.4|9027.4|91
1614831900000|2021-03-04 04:25:00|9042.5|9032.5|9048.9|9038.9|9054.8|9044.8|9042.4|9032.4|105
1614832200000|2021-03-04 04:30:00|9049.3|9039.3|9044.1|9034.1|9053.4|9043.4|9043.9|9033.9|81
1614832500000|2021-03-04 04:35:00|9043.9|9033.9|9063.9|9053.9|9064.9|9054.9|9043.9|9033.9|132
1614832800000|2021-03-04 04:40:00|9063.8|9053.8|9069.1|9059.1|9069.6|9059.6|9061.9|9051.9|119
1614833100000|2021-03-04 04:45:00|9069.4|9059.4|9069.4|9059.4|9073.5|9063.5|9066.1|9056.1|86
1614833400000|2021-03-04 04:50:00|9069.1|9059.1|9066.5|9056.5|9069.1|9059.1|9063.5|9053.5|97
1614833700000|2021-03-04 04:55:00|9066.6|9056.6|9087.5|9077.5|9089.9|9079.9|9066.6|9056.6|175
1614834000000|2021-03-04 05:00:00|9088.6|9078.6|9098.6|9088.6|9099.6|9089.6|9086.6|9076.6|117
1614834300000|2021-03-04 05:05:00|9097.5|9087.5|9089.4|9079.4|9098|9088|9085.9|9075.9|67
1614834600000|2021-03-04 05:10:00|9089.6|9079.6|9090|9080|9096.4|9086.4|9088.6|9078.6|55
1614834900000|2021-03-04 05:15:00|9089.6|9079.6|9085.4|9075.4|9092.4|9082.4|9083.1|9073.1|27
1614835200000|2021-03-04 05:20:00|9084.9|9074.9|9100.8|9090.8|9101.6|9091.6|9084|9074|104
1614835500000|2021-03-04 05:25:00|9100.6|9090.6|9093.8|9083.8|9100.6|9090.6|9093.1|9083.1|80
1614835800000|2021-03-04 05:30:00|9094.1|9084.1|9114.6|9104.6|9118.8|9108.8|9094.1|9084.1|278
1614836100000|2021-03-04 05:35:00|9114.4|9104.4|9124.1|9114.1|9128.4|9118.4|9113.6|9103.6|270
1614836400000|2021-03-04 05:40:00|9124.9|9114.9|9127.1|9117.1|9128.4|9118.4|9118.1|9108.1|189
1614836700000|2021-03-04 05:45:00|9127.3|9117.3|9125.5|9115.5|9127.3|9117.3|9121.1|9111.1|123
1614837000000|2021-03-04 05:50:00|9125.1|9115.1|9126.6|9116.6|9128.1|9118.1|9121.1|9111.1|123
1614837300000|2021-03-04 05:55:00|9126.4|9116.4|9115.8|9105.8|9126.4|9116.4|9115.8|9105.8|160
1614837600000|2021-03-04 06:00:00|9115.4|9105.4|9101.3|9091.3|9115.4|9105.4|9098.6|9088.6|293
1614837900000|2021-03-04 06:05:00|9101.6|9091.6|9117.5|9107.5|9118.1|9108.1|9101.4|9091.4|128
1614838200000|2021-03-04 06:10:00|9116.8|9106.8|9115.1|9105.1|9127.3|9117.3|9112.5|9102.5|193
1614838500000|2021-03-04 06:15:00|9115.4|9105.4|9107.4|9097.4|9116.5|9106.5|9103.9|9093.9|143
1614838800000|2021-03-04 06:20:00|9107.3|9097.3|9094.1|9084.1|9107.4|9097.4|9093.8|9083.8|227
1614839100000|2021-03-04 06:25:00|9094|9084|9098.9|9088.9|9106.4|9096.4|9091.6|9081.6|208
1614839400000|2021-03-04 06:30:00|9098.4|9088.4|9084.3|9074.3|9098.9|9088.9|9075.6|9065.6|269
1614839700000|2021-03-04 06:35:00|9084.9|9074.9|9038|9028|9084.9|9074.9|9036.1|9026.1|524
1614840000000|2021-03-04 06:40:00|9037.6|9027.6|9053.5|9043.5|9059.1|9049.1|9036.9|9026.9|317
1614840300000|2021-03-04 06:45:00|9053.6|9043.6|9053.5|9043.5|9059.6|9049.6|9041.4|9031.4|250
1614840600000|2021-03-04 06:50:00|9053.8|9043.8|9048.6|9038.6|9057.9|9047.9|9037.6|9027.6|284
1614840900000|2021-03-04 06:55:00|9048.4|9038.4|9032.9|9022.9|9052.3|9042.3|9031.6|9021.6|234
1614841200000|2021-03-04 07:00:00|9032.6|9022.6|9039.9|9029.9|9043.9|9033.9|9027.4|9017.4|213
1614841500000|2021-03-04 07:05:00|9039.6|9029.6|9027.6|9017.6|9041.6|9031.6|9026.6|9016.6|148
1614841800000|2021-03-04 07:10:00|9027.4|9017.4|9035.5|9025.5|9043.1|9033.1|9027.4|9017.4|136
1614842100000|2021-03-04 07:15:00|9035.9|9025.9|9047.1|9037.1|9050|9040|9033.5|9023.5|137
1614842400000|2021-03-04 07:20:00|9047.4|9037.4|9059.4|9049.4|9060.3|9050.3|9044.1|9034.1|100
1614842700000|2021-03-04 07:25:00|9059.6|9049.6|9052.9|9042.9|9060.6|9050.6|9051.4|9041.4|113
1614843000000|2021-03-04 07:30:00|9052.6|9042.6|9013.1|9003.1|9054.4|9044.4|9012.9|9002.9|221
1614843300000|2021-03-04 07:35:00|9012.9|9002.9|8981.5|8971.5|9021|9011|8981.5|8971.5|250
1614843600000|2021-03-04 07:40:00|8981.3|8971.3|9001.8|8991.8|9001.9|8991.9|8966.4|8956.4|294
1614843900000|2021-03-04 07:45:00|9001.5|8991.5|8979.3|8969.3|9003|8993|8976.4|8966.4|133
1614844200000|2021-03-04 07:50:00|8979.6|8969.6|8954.6|8944.6|8981.9|8971.9|8951.9|8941.9|184
1614844500000|2021-03-04 07:55:00|8953.6|8943.6|8925.5|8915.5|8957|8947|8925.5|8915.5|215
1614844800000|2021-03-04 08:00:00|8925.1|8915.1|8942.9|8932.9|8947.9|8937.9|8925|8915|220
1614845100000|2021-03-04 08:05:00|8942.8|8932.8|8971.9|8961.9|8974.1|8964.1|8932.8|8922.8|256
1614845400000|2021-03-04 08:10:00|8971.6|8961.6|8927.1|8917.1|8976.9|8966.9|8927.1|8917.1|212
1614845700000|2021-03-04 08:15:00|8928.5|8918.5|8915|8905|8933.6|8923.6|8898.4|8888.4|226
1614846000000|2021-03-04 08:20:00|8914|8904|8920.1|8910.1|8939.6|8929.6|8908|8898|271
1614846300000|2021-03-04 08:25:00|8919.8|8909.8|8932.5|8922.5|8933.1|8923.1|8913.3|8903.3|195
1614846600000|2021-03-04 08:30:00|8931.5|8921.5|8942|8932|8947.8|8937.8|8918.4|8908.4|206
1614846900000|2021-03-04 08:35:00|8940.4|8930.4|8937.1|8927.1|8942.1|8932.1|8927|8917|174
1614847200000|2021-03-04 08:40:00|8936|8926|8934.1|8924.1|8941.4|8931.4|8929.3|8919.3|100
1614847500000|2021-03-04 08:45:00|8932.8|8922.8|8936.3|8926.3|8940.4|8930.4|8930.3|8920.3|139
1614847800000|2021-03-04 08:50:00|8935.6|8925.6|8948.8|8938.8|8948.8|8938.8|8919.4|8909.4|160
1614848100000|2021-03-04 08:55:00|8949.1|8939.1|8938.4|8928.4|8949.3|8939.3|8936|8926|166
1614848400000|2021-03-04 09:00:00|8938.6|8928.6|8922.1|8912.1|8943.1|8933.1|8918.3|8908.3|171
1614848700000|2021-03-04 09:05:00|8922|8912|8923.8|8913.8|8929|8919|8921.1|8911.1|114
1614849000000|2021-03-04 09:10:00|8923.9|8913.9|8919.8|8909.8|8934.4|8924.4|8919.3|8909.3|134
1614849300000|2021-03-04 09:15:00|8919.4|8909.4|8906|8896|8922.3|8912.3|8904.4|8894.4|163
1614849600000|2021-03-04 09:20:00|8905.8|8895.8|8842.4|8832.4|8911.1|8901.1|8842.4|8832.4|361
1614849900000|2021-03-04 09:25:00|8842.3|8832.3|8760|8750|8848.4|8838.4|8759.4|8749.4|433
1614850200000|2021-03-04 09:30:00|8760.3|8750.3|8758.8|8748.8|8774|8764|8707.8|8697.8|439
1614850500000|2021-03-04 09:35:00|8757.8|8747.8|8729.9|8719.9|8759.9|8749.9|8726.1|8716.1|332
1614850800000|2021-03-04 09:40:00|8729.4|8719.4|8686.9|8676.9|8729.6|8719.6|8676.1|8666.1|446
1614851100000|2021-03-04 09:45:00|8686.1|8676.1|8706|8696|8712.1|8702.1|8665.5|8655.5|409
1614851400000|2021-03-04 09:50:00|8705.1|8695.1|8721.6|8711.6|8751.5|8741.5|8698|8688|376
1614851700000|2021-03-04 09:55:00|8721.3|8711.3|8761.3|8751.3|8772.3|8762.3|8712.5|8702.5|306
1614852000000|2021-03-04 10:00:00|8760|8750|8754.8|8744.8|8764.1|8754.1|8722.9|8712.9|316
1614852300000|2021-03-04 10:05:00|8755.8|8745.8|8711.8|8701.8|8763.9|8753.9|8711.8|8701.8|315
1614852600000|2021-03-04 10:10:00|8711.4|8701.4|8705.9|8695.9|8720.6|8710.6|8692.4|8682.4|299
1614852900000|2021-03-04 10:15:00|8706.3|8696.3|8691.1|8681.1|8712|8702|8679.5|8669.5|310
1614853200000|2021-03-04 10:20:00|8690.8|8680.8|8683.9|8673.9|8700.5|8690.5|8669.1|8659.1|403
1614853500000|2021-03-04 10:25:00|8683.4|8673.4|8685.5|8675.5|8689.6|8679.6|8673.3|8663.3|324
1614853800000|2021-03-04 10:30:00|8685.9|8675.9|8723.3|8713.3|8726.5|8716.5|8680|8670|395
1614854100000|2021-03-04 10:35:00|8723|8713|8722.8|8712.8|8723.9|8713.9|8714.9|8704.9|239
1614854400000|2021-03-04 10:40:00|8723|8713|8725.1|8715.1|8734.4|8724.4|8721.8|8711.8|235
1614854700000|2021-03-04 10:45:00|8725.4|8715.4|8728.3|8718.3|8744.8|8734.8|8711.4|8701.4|271
1614855000000|2021-03-04 10:50:00|8727.9|8717.9|8719|8709|8729.4|8719.4|8712.1|8702.1|238
1614855300000|2021-03-04 10:55:00|8719.4|8709.4|8726.5|8716.5|8735|8725|8710.4|8700.4|207
1614855600000|2021-03-04 11:00:00|8726.8|8716.8|8715.9|8705.9|8726.8|8716.8|8706.6|8696.6|186
1614855900000|2021-03-04 11:05:00|8716.3|8706.3|8701.3|8691.3|8720.1|8710.1|8695.3|8685.3|151
1614856200000|2021-03-04 11:10:00|8700.8|8690.8|8675|8665|8701.8|8691.8|8674.6|8664.6|216
1614856500000|2021-03-04 11:15:00|8675.1|8665.1|8671.9|8661.9|8676.3|8666.3|8660.8|8650.8|218
1614856800000|2021-03-04 11:20:00|8671.8|8661.8|8704.6|8694.6|8705.1|8695.1|8669.5|8659.5|218
1614857100000|2021-03-04 11:25:00|8704.4|8694.4|8685|8675|8707|8697|8680.5|8670.5|125
1614857400000|2021-03-04 11:30:00|8684.9|8674.9|8704.9|8694.9|8704.9|8694.9|8684.9|8674.9|165
1614857700000|2021-03-04 11:35:00|8704.8|8694.8|8721.1|8711.1|8722.3|8712.3|8699.1|8689.1|157
1614858000000|2021-03-04 11:40:00|8720.9|8710.9|8713|8703|8726.8|8716.8|8701.6|8691.6|155
1614858300000|2021-03-04 11:45:00|8713.5|8703.5|8727.9|8717.9|8728.3|8718.3|8710.1|8700.1|185
1614858600000|2021-03-04 11:50:00|8727.1|8717.1|8742.5|8732.5|8746.6|8736.6|8721.5|8711.5|276
1614858900000|2021-03-04 11:55:00|8743.3|8733.3|8744.3|8734.3|8745.4|8735.4|8731.8|8721.8|188
1614859200000|2021-03-04 12:00:00|8743.8|8733.8|8749.3|8739.3|8750.4|8740.4|8741.6|8731.6|131
1614859500000|2021-03-04 12:05:00|8749.6|8739.6|8744|8734|8749.6|8739.6|8734.3|8724.3|134
1614859800000|2021-03-04 12:10:00|8745|8735|8745|8735|8750.1|8740.1|8744.3|8734.3|121
1614860100000|2021-03-04 12:15:00|8745.8|8735.8|8727.5|8717.5|8745.8|8735.8|8714.5|8704.5|291
1614860400000|2021-03-04 12:20:00|8727.9|8717.9|8734.5|8724.5|8737|8727|8721.6|8711.6|160
1614860700000|2021-03-04 12:25:00|8735.3|8725.3|8749.8|8739.8|8751.8|8741.8|8734.3|8724.3|222
1614861000000|2021-03-04 12:30:00|8750|8740|8773.3|8763.3|8774.3|8764.3|8749|8739|297
1614861300000|2021-03-04 12:35:00|8772.8|8762.8|8782.3|8772.3|8782.5|8772.5|8769.8|8759.8|168
1614861600000|2021-03-04 12:40:00|8781.8|8771.8|8783.3|8773.3|8789|8779|8775.5|8765.5|190
1614861900000|2021-03-04 12:45:00|8783.5|8773.5|8792|8782|8792|8782|8775.6|8765.6|178
1614862200000|2021-03-04 12:50:00|8792.3|8782.3|8812.8|8802.8|8818.5|8808.5|8792.3|8782.3|262
1614862500000|2021-03-04 12:55:00|8812.5|8802.5|8822.8|8812.8|8830.3|8820.3|8805.3|8795.3|242
1614862800000|2021-03-04 13:00:00|8822.5|8812.5|8885.5|8875.5|8899|8889|8821.3|8811.3|718
1614863100000|2021-03-04 13:05:00|8885.8|8875.8|8925.5|8915.5|8930.5|8920.5|8867.3|8857.3|512
1614863400000|2021-03-04 13:10:00|8925.4|8915.4|8951.8|8941.8|8972.3|8962.3|8912.3|8902.3|685
1614863700000|2021-03-04 13:15:00|8952.3|8942.3|8970|8960|8980.5|8970.5|8943.9|8933.9|688
1614864000000|2021-03-04 13:20:00|8970.8|8960.8|8985.8|8975.8|8996|8986|8967.1|8957.1|467
1614864300000|2021-03-04 13:25:00|8986.1|8976.1|8954.5|8944.5|8998.6|8988.6|8953.8|8943.8|467
1614864600000|2021-03-04 13:30:00|8955.1|8945.1|8977.8|8967.8|8995.5|8985.5|8947.5|8937.5|571
1614864900000|2021-03-04 13:35:00|8977.5|8967.5|8990.3|8980.3|8991.9|8981.9|8964|8954|462
1614865200000|2021-03-04 13:40:00|8990|8980|8982.5|8972.5|8998|8988|8977.9|8967.9|353
1614865500000|2021-03-04 13:45:00|8982|8972|8963.3|8953.3|8984.1|8974.1|8960.3|8950.3|297
1614865800000|2021-03-04 13:50:00|8963.5|8953.5|8961.3|8951.3|8976.3|8966.3|8958.8|8948.8|296
1614866100000|2021-03-04 13:55:00|8961|8951|8977.6|8967.6|8981|8971|8950.4|8940.4|323
1614866400000|2021-03-04 14:00:00|8977.5|8967.5|8963.3|8953.3|8981.5|8971.5|8953.8|8943.8|362
1614866700000|2021-03-04 14:05:00|8963|8953|8940.8|8930.8|8970.8|8960.8|8940|8930|317
1614867000000|2021-03-04 14:10:00|8942.3|8932.3|8948.6|8938.6|8958|8948|8941.4|8931.4|397
1614867300000|2021-03-04 14:15:00|8948.5|8938.5|8937.1|8927.1|8953.9|8943.9|8931.9|8921.9|276
1614867600000|2021-03-04 14:20:00|8937|8927|8952.3|8942.3|8953.5|8943.5|8934|8924|276
1614867900000|2021-03-04 14:25:00|8952.5|8942.5|8916.3|8906.3|8952.8|8942.8|8913.3|8903.3|292
1614868200000|2021-03-04 14:30:00|8915.8|8905.8|8947.4|8937.4|8950.1|8940.1|8911.3|8901.3|523
1614868500000|2021-03-04 14:35:00|8948.8|8938.8|8929|8919|8951|8941|8925.4|8915.4|385
1614868800000|2021-03-04 14:40:00|8930.5|8920.5|8888.8|8878.8|8939.8|8929.8|8888|8878|581
1614869100000|2021-03-04 14:45:00|8888.5|8878.5|8859|8849|8910|8900|8857.9|8847.9|671
1614869400000|2021-03-04 14:50:00|8859.3|8849.3|8884|8874|8890.5|8880.5|8859|8849|560
1614869700000|2021-03-04 14:55:00|8883.8|8873.8|8883.8|8873.8|8899|8889|8881.8|8871.8|429
1614870000000|2021-03-04 15:00:00|8884.3|8874.3|8852.3|8842.3|8889.9|8879.9|8847.3|8837.3|559
1614870300000|2021-03-04 15:05:00|8855.1|8845.1|8857.8|8847.8|8876.8|8866.8|8849.5|8839.5|532
1614870600000|2021-03-04 15:10:00|8857.6|8847.6|8830.6|8820.6|8857.8|8847.8|8801.5|8791.5|684
1614870900000|2021-03-04 15:15:00|8830.3|8820.3|8826|8816|8834|8824|8809.5|8799.5|588
1614871200000|2021-03-04 15:20:00|8825.5|8815.5|8851.4|8841.4|8873.9|8863.9|8815.3|8805.3|625
1614871500000|2021-03-04 15:25:00|8851.1|8841.1|8875.1|8865.1|8875.6|8865.6|8838.5|8828.5|493
1614871800000|2021-03-04 15:30:00|8874|8864|8881.8|8871.8|8895.9|8885.9|8862.5|8852.5|549
1614872100000|2021-03-04 15:35:00|8882.1|8872.1|8911.4|8901.4|8924|8914|8879.1|8869.1|543
1614872400000|2021-03-04 15:40:00|8911.5|8901.5|8943.6|8933.6|8944|8934|8911.3|8901.3|501
1614872700000|2021-03-04 15:45:00|8943|8933|8911.5|8901.5|8954.5|8944.5|8909.8|8899.8|484
1614873000000|2021-03-04 15:50:00|8911.3|8901.3|8901.8|8891.8|8929|8919|8895.1|8885.1|437
1614873300000|2021-03-04 15:55:00|8901.4|8891.4|8939.1|8929.1|8942.1|8932.1|8901.3|8891.3|429
1614873600000|2021-03-04 16:00:00|8944.3|8934.3|8939.3|8929.3|8947.6|8937.6|8929|8919|396
1614873900000|2021-03-04 16:05:00|8939.5|8929.5|8933.4|8923.4|8941.5|8931.5|8925.3|8915.3|236
1614874200000|2021-03-04 16:10:00|8933|8923|8912.8|8902.8|8934.3|8924.3|8908.8|8898.8|213
1614874500000|2021-03-04 16:15:00|8912.5|8902.5|8922.4|8912.4|8935|8925|8911.5|8901.5|243
1614874800000|2021-03-04 16:20:00|8922.1|8912.1|8917.1|8907.1|8924|8914|8910.3|8900.3|214
1614875100000|2021-03-04 16:25:00|8917|8907|8927.1|8917.1|8928.1|8918.1|8912.8|8902.8|183
1614875400000|2021-03-04 16:30:00|8926.9|8916.9|8924|8914|8941.8|8931.8|8922.1|8912.1|231
1614875700000|2021-03-04 16:35:00|8924.3|8914.3|8935.1|8925.1|8935.5|8925.5|8918.3|8908.3|150
1614876000000|2021-03-04 16:40:00|8934.9|8924.9|8929.1|8919.1|8944.6|8934.6|8924|8914|234
1614876300000|2021-03-04 16:45:00|8929|8919|8908.8|8898.8|8929|8919|8904.8|8894.8|260
1614876600000|2021-03-04 16:50:00|8910|8900|8897|8887|8915.8|8905.8|8896.4|8886.4|172
1614876900000|2021-03-04 16:55:00|8896.8|8886.8|8918.4|8908.4|8919.4|8909.4|8896.1|8886.1|266
1614877200000|2021-03-04 17:00:00|8918.5|8908.5|8908.3|8898.3|8923|8913|8900.9|8890.9|158
1614877500000|2021-03-04 17:05:00|8908.5|8898.5|8919.3|8909.3|8919.8|8909.8|8907.5|8897.5|112
1614877800000|2021-03-04 17:10:00|8919.5|8909.5|8870.3|8860.3|8919.5|8909.5|8856.5|8846.5|352
1614878100000|2021-03-04 17:15:00|8871|8861|8901.4|8891.4|8908.5|8898.5|8871|8861|235
1614878400000|2021-03-04 17:20:00|8901.8|8891.8|8883.4|8873.4|8914.1|8904.1|8861.8|8851.8|319
1614878700000|2021-03-04 17:25:00|8884|8874|8858.3|8848.3|8884|8874|8839.5|8829.5|355
1614879000000|2021-03-04 17:30:00|8858.5|8848.5|8847|8837|8865.5|8855.5|8840.8|8830.8|253
1614879300000|2021-03-04 17:35:00|8847.3|8837.3|8832.6|8822.6|8851.3|8841.3|8815.4|8805.4|354
1614879600000|2021-03-04 17:40:00|8832|8822|8841|8831|8867|8857|8831.8|8821.8|306
1614879900000|2021-03-04 17:45:00|8840.5|8830.5|8811.5|8801.5|8841|8831|8811.5|8801.5|258
1614880200000|2021-03-04 17:50:00|8811.9|8801.9|8796.3|8786.3|8822.3|8812.3|8786.5|8776.5|341
1614880500000|2021-03-04 17:55:00|8796.5|8786.5|8773.5|8763.5|8799.9|8789.9|8740.8|8730.8|403
1614906000000|2021-03-05 01:00:00|8729.1|8719.1|8739.5|8729.5|8759|8748.8|8707.5|8697.5|526
1614906300000|2021-03-05 01:05:00|8740.8|8730.8|8761.8|8751.8|8783.3|8773.3|8738.4|8728.4|715
1614906600000|2021-03-05 01:10:00|8760.8|8750.8|8756.6|8746.6|8762.1|8752.1|8739.8|8729.8|520
1614906900000|2021-03-05 01:15:00|8756.3|8746.3|8741.4|8731.4|8756.3|8746.3|8732|8722|490
1614907200000|2021-03-05 01:20:00|8741|8731|8716.3|8706.3|8744.6|8734.6|8715.8|8705.8|454
1614907500000|2021-03-05 01:25:00|8715.8|8705.8|8702.3|8692.3|8715.8|8705.8|8674.8|8664.8|603
1614907800000|2021-03-05 01:30:00|8701.8|8691.8|8715.3|8705.3|8722.8|8712.8|8685.3|8675.3|336
1614908100000|2021-03-05 01:35:00|8714.8|8704.8|8747.8|8737.8|8749.8|8739.8|8706.3|8696.3|359
1614908400000|2021-03-05 01:40:00|8748.3|8738.3|8791.6|8781.6|8793|8783|8738|8728|441
1614908700000|2021-03-05 01:45:00|8792.3|8782.3|8766.8|8756.8|8798.3|8788.3|8760.5|8750.5|386
1614909000000|2021-03-05 01:50:00|8766.5|8756.5|8755|8745|8768.3|8758.3|8740.8|8730.8|315
1614909300000|2021-03-05 01:55:00|8754.4|8744.4|8739.3|8729.3|8757|8747|8737.8|8727.8|330
1614909600000|2021-03-05 02:00:00|8739.8|8729.8|8754.5|8744.5|8759.3|8749.3|8734.5|8724.5|434
1614909900000|2021-03-05 02:05:00|8755|8745|8753.8|8743.8|8768.4|8758.4|8752.5|8742.5|300
1614910200000|2021-03-05 02:10:00|8754.5|8744.5|8772.8|8762.8|8780|8770|8752.3|8742.3|294
1614910500000|2021-03-05 02:15:00|8772.5|8762.5|8773.8|8763.8|8786.8|8776.8|8766.4|8756.4|135
1614910800000|2021-03-05 02:20:00|8774|8764|8779.5|8769.5|8793.8|8783.8|8774|8764|147
1614911100000|2021-03-05 02:25:00|8779.8|8769.8|8770.8|8760.8|8787.3|8777.3|8767|8757|144
1614911400000|2021-03-05 02:30:00|8770.5|8760.5|8791.3|8781.3|8800.5|8790.5|8762.5|8752.5|371
1614911700000|2021-03-05 02:35:00|8790.8|8780.8|8790.5|8780.5|8803.3|8793.3|8784.4|8774.4|245
1614912000000|2021-03-05 02:40:00|8790.8|8780.8|8793.3|8783.3|8793.5|8783.5|8777.8|8767.8|254
1614912300000|2021-03-05 02:45:00|8793|8783|8813.3|8803.3|8814.6|8804.6|8793|8783|291
1614912600000|2021-03-05 02:50:00|8813.5|8803.5|8805.8|8795.8|8815.5|8805.5|8802.5|8792.5|226
1614912900000|2021-03-05 02:55:00|8805.5|8795.5|8820.5|8810.5|8820.5|8810.5|8802.3|8792.3|222
1614913200000|2021-03-05 03:00:00|8820|8810|8828.3|8818.3|8845.3|8835.3|8813.5|8803.5|212
1614913500000|2021-03-05 03:05:00|8828.8|8818.8|8821|8811|8831.3|8821.3|8807.5|8797.5|173
1614913800000|2021-03-05 03:10:00|8821.3|8811.3|8838.4|8828.4|8841|8831|8821.3|8811.3|352
1614914100000|2021-03-05 03:15:00|8838.8|8828.8|8823.4|8813.4|8842.3|8832.3|8823|8813|276
1614914400000|2021-03-05 03:20:00|8824.1|8814.1|8811.5|8801.5|8830.3|8820.3|8811.5|8801.5|282
1614914700000|2021-03-05 03:25:00|8811|8801|8809|8799|8814.8|8804.8|8801.8|8791.8|294
1614915000000|2021-03-05 03:30:00|8808.8|8798.8|8831.3|8821.3|8835.8|8825.8|8803.5|8793.5|238
1614915300000|2021-03-05 03:35:00|8830.5|8820.5|8835.8|8825.8|8841|8831|8830.4|8820.4|141
1614915600000|2021-03-05 03:40:00|8836|8826|8830|8820|8837.5|8827.5|8824|8814|112
1614915900000|2021-03-05 03:45:00|8830.3|8820.3|8826.5|8816.5|8831.5|8821.5|8826.5|8816.5|52
1614916200000|2021-03-05 03:50:00|8827|8817|8834.4|8824.4|8835.8|8825.8|8826.3|8816.3|63
1614916500000|2021-03-05 03:55:00|8834|8824|8835|8825|8835.5|8825.5|8831|8821|49
1614916800000|2021-03-05 04:00:00|8834.8|8824.8|8824.8|8814.8|8834.8|8824.8|8822.3|8812.3|69
1614917100000|2021-03-05 04:05:00|8824.4|8814.4|8823.8|8813.8|8829.8|8819.8|8820.9|8810.9|85
1614917400000|2021-03-05 04:10:00|8823.5|8813.5|8826.5|8816.5|8828.5|8818.5|8823.3|8813.3|32
1614917700000|2021-03-05 04:15:00|8828|8818|8823.5|8813.5|8831.1|8821.1|8822.9|8812.9|93
1614918000000|2021-03-05 04:20:00|8823.3|8813.3|8816.5|8806.5|8823.8|8813.8|8814.3|8804.3|102
1614918300000|2021-03-05 04:25:00|8817|8807|8822.3|8812.3|8822.9|8812.9|8814.8|8804.8|43
1614918600000|2021-03-05 04:30:00|8822.8|8812.8|8820.8|8810.8|8827.5|8817.5|8818.8|8808.8|60
1614918900000|2021-03-05 04:35:00|8821|8811|8820|8810|8823.8|8813.8|8817.3|8807.3|43
1614919200000|2021-03-05 04:40:00|8819.8|8809.8|8813.5|8803.5|8821.5|8811.5|8813.5|8803.5|71
1614919500000|2021-03-05 04:45:00|8813.3|8803.3|8811.4|8801.4|8813.5|8803.5|8809.5|8799.5|53
1614919800000|2021-03-05 04:50:00|8811.8|8801.8|8813.6|8803.6|8816.5|8806.5|8811.5|8801.5|35
1614920100000|2021-03-05 04:55:00|8813.5|8803.5|8811.3|8801.3|8813.6|8803.6|8811|8801|102
1614920400000|2021-03-05 05:00:00|8811.5|8801.5|8830.3|8820.3|8830.3|8820.3|8811.5|8801.5|126
1614920700000|2021-03-05 05:05:00|8830.5|8820.5|8822.3|8812.3|8831.3|8821.3|8812.3|8802.3|193
1614921000000|2021-03-05 05:10:00|8821.8|8811.8|8825.8|8815.8|8827|8817|8820.8|8810.8|113
1614921300000|2021-03-05 05:15:00|8826|8816|8824.8|8814.8|8830.8|8820.8|8821.3|8811.3|54
1614921600000|2021-03-05 05:20:00|8825.3|8815.3|8824.8|8814.8|8825.5|8815.5|8818.8|8808.8|72
1614921900000|2021-03-05 05:25:00|8825|8815|8822.3|8812.3|8827.5|8817.5|8818.3|8808.3|114
1614922200000|2021-03-05 05:30:00|8822.5|8812.5|8861.1|8851.1|8862.3|8852.3|8820.5|8810.5|428
1614922500000|2021-03-05 05:35:00|8860.8|8850.8|8872.3|8862.3|8879.8|8869.8|8856.8|8846.8|344
1614922800000|2021-03-05 05:40:00|8871.8|8861.8|8883|8873|8890.3|8880.3|8871.5|8861.5|245
1614923100000|2021-03-05 05:45:00|8882.5|8872.5|8892.5|8882.5|8910.3|8900.3|8882|8872|434
1614923400000|2021-03-05 05:50:00|8892.8|8882.8|8922|8912|8922.9|8912.9|8891.8|8881.8|311
1614923700000|2021-03-05 05:55:00|8921.5|8911.5|8921.3|8911.3|8929.5|8919.5|8915.3|8905.3|332
1614924000000|2021-03-05 06:00:00|8921.5|8911.5|8911.3|8901.3|8928|8918|8903.4|8893.4|375
1614924300000|2021-03-05 06:05:00|8911.5|8901.5|8919.5|8909.5|8927.4|8917.4|8908.6|8898.6|337
1614924600000|2021-03-05 06:10:00|8919.8|8909.8|8923.5|8913.5|8931.5|8921.5|8919|8909|228
1614924900000|2021-03-05 06:15:00|8923|8913|8940.8|8930.8|8944.9|8934.9|8922.8|8912.8|355
1614925200000|2021-03-05 06:20:00|8941|8931|8914.5|8904.5|8945.3|8935.3|8911.5|8901.5|284
1614925500000|2021-03-05 06:25:00|8914.8|8904.8|8922|8912|8922.8|8912.8|8897.8|8887.8|252
1614925800000|2021-03-05 06:30:00|8921.5|8911.5|8917.3|8907.3|8931.8|8921.8|8913.3|8903.3|247
1614926100000|2021-03-05 06:35:00|8917|8907|8912|8902|8917|8907|8899.5|8889.5|283
1614926400000|2021-03-05 06:40:00|8911.5|8901.5|8912.5|8902.5|8919.8|8909.8|8903.5|8893.5|227
1614926700000|2021-03-05 06:45:00|8912.6|8902.6|8903.6|8893.6|8916.8|8906.8|8898|8888|264
1614927000000|2021-03-05 06:50:00|8903.9|8893.9|8914|8904|8917.3|8907.3|8898.5|8888.5|261
1614927300000|2021-03-05 06:55:00|8913.5|8903.5|8912|8902|8918.8|8908.8|8910.3|8900.3|205
1614927600000|2021-03-05 07:00:00|8911.8|8901.8|8903|8893|8919.5|8909.5|8902|8892|140
1614927900000|2021-03-05 07:05:00|8902.8|8892.8|8894.8|8884.8|8905.1|8895.1|8886.6|8876.6|205
1614928200000|2021-03-05 07:10:00|8895|8885|8896|8886|8902.9|8892.9|8890.3|8880.3|134
1614928500000|2021-03-05 07:15:00|8895.3|8885.3|8894.3|8884.3|8900|8890|8891|8881|98
1614928800000|2021-03-05 07:20:00|8893.9|8883.9|8849.8|8839.8|8893.9|8883.9|8848.5|8838.5|196
1614929100000|2021-03-05 07:25:00|8850.3|8840.3|8838.3|8828.3|8860.8|8850.8|8834|8824|217
1614929400000|2021-03-05 07:30:00|8839.8|8829.8|8846|8836|8862|8852|8838.3|8828.3|173
1614929700000|2021-03-05 07:35:00|8845.6|8835.6|8847|8837|8847.8|8837.8|8833.3|8823.3|167
1614930000000|2021-03-05 07:40:00|8847.3|8837.3|8855.3|8845.3|8855.8|8845.8|8844.5|8834.5|158
1614930300000|2021-03-05 07:45:00|8855.8|8845.8|8850.8|8840.8|8860.5|8850.5|8848|8838|184
1614930600000|2021-03-05 07:50:00|8851.3|8841.3|8872.5|8862.5|8873|8863|8846.8|8836.8|180
1614930900000|2021-03-05 07:55:00|8872.4|8862.4|8875.5|8865.5|8878.9|8868.9|8859.6|8849.6|164
1614931200000|2021-03-05 08:00:00|8876|8866|8884.8|8874.8|8892.6|8882.6|8869|8859|234
1614931500000|2021-03-05 08:05:00|8884.5|8874.5|8854.5|8844.5|8885|8875|8850.8|8840.8|351
1614931800000|2021-03-05 08:10:00|8853.8|8843.8|8853.3|8843.3|8877|8867|8853|8843|272
1614932100000|2021-03-05 08:15:00|8853|8843|8848.3|8838.3|8861.3|8851.3|8846|8836|326
1614932400000|2021-03-05 08:20:00|8847.8|8837.8|8820.9|8810.9|8848.8|8838.8|8819.9|8809.9|413
1614932700000|2021-03-05 08:25:00|8821.4|8811.4|8843|8833|8843|8833|8812.6|8802.6|414
1614933000000|2021-03-05 08:30:00|8844|8834|8834.1|8824.1|8844.1|8834.1|8830.9|8820.9|272
1614933300000|2021-03-05 08:35:00|8833.9|8823.9|8836.4|8826.4|8841.3|8831.3|8822.1|8812.1|258
1614933600000|2021-03-05 08:40:00|8836.8|8826.8|8851.4|8841.4|8853|8843|8836.6|8826.6|274
1614933900000|2021-03-05 08:45:00|8851.9|8841.9|8861.1|8851.1|8864.8|8854.8|8851.9|8841.9|213
1614934200000|2021-03-05 08:50:00|8860.9|8850.9|8845.1|8835.1|8862.5|8852.5|8844.8|8834.8|185
1614934500000|2021-03-05 08:55:00|8845.4|8835.4|8846.9|8836.9|8861.5|8851.5|8845.1|8835.1|214
1614934800000|2021-03-05 09:00:00|8846.6|8836.6|8869.3|8859.3|8869.8|8859.8|8840.6|8830.6|308
1614935100000|2021-03-05 09:05:00|8870|8860|8875.8|8865.8|8891.6|8881.6|8867.4|8857.4|245
1614935400000|2021-03-05 09:10:00|8875.3|8865.3|8857.5|8847.5|8875.3|8865.3|8857.5|8847.5|240
1614935700000|2021-03-05 09:15:00|8856.8|8846.8|8837.8|8827.8|8856.8|8846.8|8830.1|8820.1|313
1614936000000|2021-03-05 09:20:00|8838.1|8828.1|8852.5|8842.5|8852.5|8842.5|8835.4|8825.4|182
1614936300000|2021-03-05 09:25:00|8852.6|8842.6|8874.6|8864.6|8875.4|8865.4|8848.4|8838.4|196
1614936600000|2021-03-05 09:30:00|8874.3|8864.3|8858.8|8848.8|8875.9|8865.9|8847.3|8837.3|191
1614936900000|2021-03-05 09:35:00|8858.5|8848.5|8862.5|8852.5|8865.4|8855.4|8851.9|8841.9|143
1614937200000|2021-03-05 09:40:00|8861.9|8851.9|8845.4|8835.4|8861.9|8851.9|8837.8|8827.8|183
1614937500000|2021-03-05 09:45:00|8844.6|8834.6|8850.3|8840.3|8850.3|8840.3|8843.6|8833.6|121
1614937800000|2021-03-05 09:50:00|8850.1|8840.1|8860.6|8850.6|8861.4|8851.4|8847.6|8837.6|127
1614938100000|2021-03-05 09:55:00|8860.4|8850.4|8852.6|8842.6|8860.4|8850.4|8848.8|8838.8|111
1614938400000|2021-03-05 10:00:00|8852.1|8842.1|8861.6|8851.6|8863.8|8853.8|8851.6|8841.6|73
1614938700000|2021-03-05 10:05:00|8861.4|8851.4|8861.3|8851.3|8861.4|8851.4|8856.4|8846.4|50
1614939000000|2021-03-05 10:10:00|8861.6|8851.6|8867.5|8857.5|8868.6|8858.6|8854.3|8844.3|90
1614939300000|2021-03-05 10:15:00|8867.6|8857.6|8879.8|8869.8|8885.3|8875.3|8867.6|8857.6|123
1614939600000|2021-03-05 10:20:00|8880|8870|8899.8|8889.8|8901.5|8891.5|8878|8868|123
1614939900000|2021-03-05 10:25:00|8899.3|8889.3|8914|8904|8916.5|8906.5|8895.8|8885.8|131
1614940200000|2021-03-05 10:30:00|8913.3|8903.3|8903.8|8893.8|8919.1|8909.1|8896.9|8886.9|150
1614940500000|2021-03-05 10:35:00|8903.4|8893.4|8900.1|8890.1|8908.1|8898.1|8895.3|8885.3|125
1614940800000|2021-03-05 10:40:00|8899.9|8889.9|8895.3|8885.3|8899.9|8889.9|8890.3|8880.3|170
1614941100000|2021-03-05 10:45:00|8894.8|8884.8|8885|8875|8895.4|8885.4|8882.4|8872.4|152
1614941400000|2021-03-05 10:50:00|8886.3|8876.3|8887.4|8877.4|8889|8879|8882.1|8872.1|152
1614941700000|2021-03-05 10:55:00|8887.8|8877.8|8890.6|8880.6|8893.3|8883.3|8885.5|8875.5|87
1614942000000|2021-03-05 11:00:00|8890.5|8880.5|8881.8|8871.8|8890.6|8880.6|8876.4|8866.4|115
1614942300000|2021-03-05 11:05:00|8881.6|8871.6|8885|8875|8885|8875|8877.5|8867.5|91
1614942600000|2021-03-05 11:10:00|8884.6|8874.6|8899.5|8889.5|8903.1|8893.1|8884.6|8874.6|118
1614942900000|2021-03-05 11:15:00|8899.3|8889.3|8895.8|8885.8|8901.3|8891.3|8893.1|8883.1|102
1614943200000|2021-03-05 11:20:00|8896.4|8886.4|8899.8|8889.8|8899.9|8889.9|8891.3|8881.3|81
1614943500000|2021-03-05 11:25:00|8899.6|8889.6|8918|8908|8923.6|8913.6|8898.3|8888.3|110
1614943800000|2021-03-05 11:30:00|8917.5|8907.5|8914.6|8904.6|8918.4|8908.4|8906.8|8896.8|121
1614944100000|2021-03-05 11:35:00|8913.8|8903.8|8921.9|8911.9|8923.1|8913.1|8910.8|8900.8|78
1614944400000|2021-03-05 11:40:00|8921.8|8911.8|8919.6|8909.6|8922|8912|8915.6|8905.6|110
1614944700000|2021-03-05 11:45:00|8919.9|8909.9|8948|8938|8949.3|8939.3|8919.8|8909.8|159
1614945000000|2021-03-05 11:50:00|8948.4|8938.4|8982.6|8972.6|8983.9|8973.9|8947.9|8937.9|343
1614945300000|2021-03-05 11:55:00|8982.8|8972.8|8990.9|8980.9|8996.4|8986.4|8964.4|8954.4|364
1614945600000|2021-03-05 12:00:00|8990.1|8980.1|8988.6|8978.6|8996.1|8986.1|8980.5|8970.5|316
1614945900000|2021-03-05 12:05:00|8989.9|8979.9|8981|8971|8998|8988|8980|8970|347
1614946200000|2021-03-05 12:10:00|8981.3|8971.3|8972.8|8962.8|8984.3|8974.3|8968.8|8958.8|194
1614946500000|2021-03-05 12:15:00|8972.5|8962.5|8987|8977|8987|8977|8969.1|8959.1|135
1614946800000|2021-03-05 12:20:00|8987.9|8977.9|8989.9|8979.9|8992.1|8982.1|8985.4|8975.4|137
1614947100000|2021-03-05 12:25:00|8990.4|8980.4|8996.3|8986.3|8997.6|8987.6|8978.9|8968.9|177
1614947400000|2021-03-05 12:30:00|8996|8986|9000|8990|9011.4|9001.4|8993.4|8983.4|244
1614947700000|2021-03-05 12:35:00|8999.9|8989.9|8978.4|8968.4|8999.9|8989.9|8974.8|8964.8|186
1614948000000|2021-03-05 12:40:00|8978.8|8968.8|8980.6|8970.6|8982.5|8972.5|8968.5|8958.5|168
1614948300000|2021-03-05 12:45:00|8980.4|8970.4|8968.1|8958.1|8980.9|8970.9|8965|8955|161
1614948600000|2021-03-05 12:50:00|8967.5|8957.5|8967.6|8957.6|8976|8966|8965.1|8955.1|202
1614948900000|2021-03-05 12:55:00|8968|8958|8968.4|8958.4|8976.1|8966.1|8966.3|8956.3|135
1614949200000|2021-03-05 13:00:00|8968.3|8958.3|8976.1|8966.1|8976.1|8966.1|8933.5|8923.5|579
1614949500000|2021-03-05 13:05:00|8976.3|8966.3|8956.6|8946.6|8976.9|8966.9|8954.6|8944.6|362
1614949800000|2021-03-05 13:10:00|8956.3|8946.3|8946.1|8936.1|8962.6|8952.6|8942|8932|418
1614950100000|2021-03-05 13:15:00|8945.8|8935.8|8945.4|8935.4|8958.1|8948.1|8943.8|8933.8|276
1614950400000|2021-03-05 13:20:00|8945.3|8935.3|8942.1|8932.1|8955.6|8945.6|8929.6|8919.6|356
1614950700000|2021-03-05 13:25:00|8941.9|8931.9|8969.3|8959.3|8969.3|8959.3|8934.8|8924.8|190
1614951000000|2021-03-05 13:30:00|8967.9|8957.9|8922.4|8912.4|8967.9|8957.9|8909|8899|632
1614951300000|2021-03-05 13:35:00|8922.3|8912.3|8939.9|8929.9|8951.4|8941.4|8919|8909|552
1614951600000|2021-03-05 13:40:00|8938.1|8928.1|8958.4|8948.4|8958.5|8948.5|8926.1|8916.1|533
1614951900000|2021-03-05 13:45:00|8958|8948|8966|8956|8973|8963|8951.4|8941.4|603
1614952200000|2021-03-05 13:50:00|8965.8|8955.8|8953|8943|8965.8|8955.8|8943.3|8933.3|461
1614952500000|2021-03-05 13:55:00|8954|8944|8935.8|8925.8|8957.3|8947.3|8934.5|8924.5|417
1614952800000|2021-03-05 14:00:00|8935.9|8925.9|8946.5|8936.5|8950.4|8940.4|8928.9|8918.9|472
1614953100000|2021-03-05 14:05:00|8946.3|8936.3|8948|8938|8950.4|8940.4|8930.4|8920.4|466
1614953400000|2021-03-05 14:10:00|8946.8|8936.8|8947.5|8937.5|8947.5|8937.5|8930.4|8920.4|275
1614953700000|2021-03-05 14:15:00|8947.3|8937.3|8962.4|8952.4|8966.4|8956.4|8940.9|8930.9|325
1614954000000|2021-03-05 14:20:00|8962.6|8952.6|8947.8|8937.8|8975.5|8965.5|8947.3|8937.3|352
1614954300000|2021-03-05 14:25:00|8948.1|8938.1|8968.6|8958.6|8970.9|8960.9|8947.6|8937.6|275
1614954600000|2021-03-05 14:30:00|8968.5|8958.5|8967.4|8957.4|8976.1|8966.1|8950.6|8940.6|433
1614954900000|2021-03-05 14:35:00|8967.9|8957.9|8950.8|8940.8|8978|8968|8949.4|8939.4|489
1614955200000|2021-03-05 14:40:00|8950.3|8940.3|8961.5|8951.5|8976.1|8966.1|8950.3|8940.3|442
1614955500000|2021-03-05 14:45:00|8961.8|8951.8|8965.8|8955.8|8980.4|8970.4|8952.6|8942.6|498
1614955800000|2021-03-05 14:50:00|8965.5|8955.5|8990.4|8980.4|8992.4|8982.4|8965.3|8955.3|658
1614956100000|2021-03-05 14:55:00|8990.5|8980.5|8998.8|8988.8|8999.9|8989.9|8972|8962|563
1614956400000|2021-03-05 15:00:00|8998.4|8988.4|9006.8|8996.8|9013.9|9003.9|8991.9|8981.9|527
1614956700000|2021-03-05 15:05:00|9006.6|8996.6|9020.9|9010.9|9025.4|9015.4|9001.3|8991.3|625
1614957000000|2021-03-05 15:10:00|9020.6|9010.6|8986.4|8976.4|9022.6|9012.6|8978.6|8968.6|651
1614957300000|2021-03-05 15:15:00|8986.1|8976.1|8994.8|8984.8|9003.6|8993.6|8984.3|8974.3|564
1614957600000|2021-03-05 15:20:00|8994.5|8984.5|8988.3|8978.3|9001.9|8991.9|8980.6|8970.6|513
1614957900000|2021-03-05 15:25:00|8987.8|8977.8|8970.1|8960.1|9002.8|8992.8|8969.6|8959.6|447
1614958200000|2021-03-05 15:30:00|8969.6|8959.6|8963.4|8953.4|8981|8971|8957|8947|416
1614958500000|2021-03-05 15:35:00|8963.6|8953.6|8965.9|8955.9|8979.4|8969.4|8960.9|8950.9|457
1614958800000|2021-03-05 15:40:00|8965.6|8955.6|8974.5|8964.5|8981|8971|8964.5|8954.5|373
1614959100000|2021-03-05 15:45:00|8974|8964|8988.8|8978.8|8989.5|8979.5|8966.5|8956.5|298
1614959400000|2021-03-05 15:50:00|8987.8|8977.8|8992.4|8982.4|8992.5|8982.5|8983.8|8973.8|313
1614959700000|2021-03-05 15:55:00|8992|8982|8976.9|8966.9|8992|8982|8969.5|8959.5|372
1614960000000|2021-03-05 16:00:00|8977|8967|8983.5|8973.5|8987|8977|8972.5|8962.5|267
1614960300000|2021-03-05 16:05:00|8983.6|8973.6|8968.3|8958.3|8985.8|8975.8|8967.9|8957.9|273
1614960600000|2021-03-05 16:10:00|8968.5|8958.5|8954.4|8944.4|8980.4|8970.4|8953.9|8943.9|394
1614960900000|2021-03-05 16:15:00|8954.9|8944.9|8949.4|8939.4|8960.3|8950.3|8942.4|8932.4|331
1614961200000|2021-03-05 16:20:00|8948.8|8938.8|8952|8942|8961.8|8951.8|8945.5|8935.5|337
1614961500000|2021-03-05 16:25:00|8951.9|8941.9|8915.1|8905.1|8953.8|8943.8|8913.8|8903.8|395
1614961800000|2021-03-05 16:30:00|8915.8|8905.8|8913.8|8903.8|8929.8|8919.8|8910.8|8900.8|478
1614962100000|2021-03-05 16:35:00|8914.1|8904.1|8925.5|8915.5|8930.3|8920.3|8900.6|8890.6|377
1614962400000|2021-03-05 16:40:00|8925.9|8915.9|8926.6|8916.6|8934|8924|8916.1|8906.1|368
1614962700000|2021-03-05 16:45:00|8926.3|8916.3|8893.9|8883.9|8926.9|8916.9|8884.8|8874.8|570
1614963000000|2021-03-05 16:50:00|8895.1|8885.1|8892.3|8882.3|8901.3|8891.3|8885.6|8875.6|363
1614963300000|2021-03-05 16:55:00|8892.5|8882.5|8908.5|8898.5|8909.3|8899.3|8886.6|8876.6|348
1614963600000|2021-03-05 17:00:00|8908|8898|8917.6|8907.6|8918.1|8908.1|8903.1|8893.1|300
1614963900000|2021-03-05 17:05:00|8917.4|8907.4|8939|8929|8939|8929|8916.4|8906.4|289
1614964200000|2021-03-05 17:10:00|8938.9|8928.9|8928.1|8918.1|8942.5|8932.5|8920|8910|291
1614964500000|2021-03-05 17:15:00|8928.4|8918.4|8943.8|8933.8|8944.5|8934.5|8925.6|8915.6|296
1614964800000|2021-03-05 17:20:00|8943.6|8933.6|8964.6|8954.6|8966|8956|8941.8|8931.8|222
1614965100000|2021-03-05 17:25:00|8965|8955|8971.3|8961.3|8978.4|8968.4|8961.9|8951.9|375
1614965400000|2021-03-05 17:30:00|8971.4|8961.4|8977.3|8967.3|8981.9|8971.9|8966.8|8956.8|370
1614965700000|2021-03-05 17:35:00|8977.1|8967.1|8988.1|8978.1|8992.5|8982.5|8974.8|8964.8|296
1614966000000|2021-03-05 17:40:00|8988.4|8978.4|8987|8977|8991.1|8981.1|8977.3|8967.3|245
1614966300000|2021-03-05 17:45:00|8985.9|8975.9|8979.5|8969.5|8986.1|8976.1|8972.9|8962.9|269
1614966600000|2021-03-05 17:50:00|8979.3|8969.3|8971.8|8961.8|8982.8|8972.8|8968.6|8958.6|390
1614966900000|2021-03-05 17:55:00|8967.9|8957.9|8979|8969|8980.6|8970.6|8962.4|8952.4|275
1615165200000|2021-03-08 01:00:00|8987.8|8969.8|9022.5|9012.5|9036|9026|8987.8|8969.8|107
1615165500000|2021-03-08 01:05:00|9023.5|9013.5|9045.3|9035.3|9053.8|9043.8|9021.3|9011.3|421
1615165800000|2021-03-08 01:10:00|9045|9035|9034.1|9024.1|9046.1|9036.1|9028.5|9018.5|326
1615166100000|2021-03-08 01:15:00|9034.6|9024.6|9006.1|8996.1|9041|9031|9003.9|8993.9|331
1615166400000|2021-03-08 01:20:00|9005.8|8995.8|9003.9|8993.9|9015.9|9005.9|8998.1|8988.1|303
1615166700000|2021-03-08 01:25:00|9004.4|8994.4|9014.5|9004.5|9019.9|9009.9|9002|8992|255
1615167000000|2021-03-08 01:30:00|9014.9|9004.9|9016.3|9006.3|9018|9008|8998.9|8988.9|271
1615167300000|2021-03-08 01:35:00|9016.1|9006.1|9000.9|8990.9|9016.1|9006.1|8998.5|8988.5|194
1615167600000|2021-03-08 01:40:00|9001.1|8991.1|9002.1|8992.1|9007.4|8997.4|8991.5|8981.5|236
1615167900000|2021-03-08 01:45:00|9002.6|8992.6|9021.3|9011.3|9026.6|9016.6|9002.6|8992.6|262
1615168200000|2021-03-08 01:50:00|9021|9011|9015.9|9005.9|9028.3|9018.3|9015.6|9005.6|138
1615168500000|2021-03-08 01:55:00|9016.3|9006.3|9002.9|8992.9|9021.9|9011.9|8998.5|8988.5|284
1615168800000|2021-03-08 02:00:00|9003.3|8993.3|9004.8|8994.8|9008.1|8998.1|9002.1|8992.1|136
1615169100000|2021-03-08 02:05:00|9004.4|8994.4|9014.5|9004.5|9016.6|9006.6|9003.5|8993.5|110
1615169400000|2021-03-08 02:10:00|9014.8|9004.8|8994.9|8984.9|9015.3|9005.3|8992.3|8982.3|164
1615169700000|2021-03-08 02:15:00|8995.9|8985.9|8980.1|8970.1|8999.1|8989.1|8980|8970|122
1615170000000|2021-03-08 02:20:00|8980.5|8970.5|8968.4|8958.4|8985.5|8975.5|8968.4|8958.4|145
1615170300000|2021-03-08 02:25:00|8968.1|8958.1|8976.6|8966.6|8977.6|8967.6|8967.3|8957.3|185
1615170600000|2021-03-08 02:30:00|8976|8966|8977.6|8967.6|8977.6|8967.6|8949.5|8939.5|347
1615170900000|2021-03-08 02:35:00|8977.4|8967.4|8943|8933|8977.4|8967.4|8942.4|8932.4|269
1615171200000|2021-03-08 02:40:00|8942.8|8932.8|8938.9|8928.9|8953|8943|8937.3|8927.3|247
1615171500000|2021-03-08 02:45:00|8938.6|8928.6|8934.8|8924.8|8942.1|8932.1|8923.1|8913.1|338
1615171800000|2021-03-08 02:50:00|8935.1|8925.1|8943.9|8933.9|8950|8940|8933.4|8923.4|265
1615172100000|2021-03-08 02:55:00|8944.3|8934.3|8946.3|8936.3|8950.3|8940.3|8941.1|8931.1|217
1615172400000|2021-03-08 03:00:00|8946.4|8936.4|8928|8918|8949.4|8939.4|8917.3|8907.3|255
1615172700000|2021-03-08 03:05:00|8928.3|8918.3|8909.4|8899.4|8933.4|8923.4|8895.1|8885.1|470
1615173000000|2021-03-08 03:10:00|8909.1|8899.1|8907.1|8897.1|8909.9|8899.9|8896.5|8886.5|265
1615173300000|2021-03-08 03:15:00|8905.8|8895.8|8906.5|8896.5|8917|8907|8897.6|8887.6|296
1615173600000|2021-03-08 03:20:00|8906.3|8896.3|8879|8869|8908.3|8898.3|8862.1|8852.1|376
1615173900000|2021-03-08 03:25:00|8878.6|8868.6|8873.3|8863.3|8885.9|8875.9|8873.3|8863.3|243
1615174200000|2021-03-08 03:30:00|8873.8|8863.8|8882|8872|8882|8872|8869.3|8859.3|108
1615174500000|2021-03-08 03:35:00|8881.6|8871.6|8882.1|8872.1|8885|8875|8869.6|8859.6|129
1615174800000|2021-03-08 03:40:00|8884.5|8874.5|8873.4|8863.4|8885.3|8875.3|8873.4|8863.4|125
1615175100000|2021-03-08 03:45:00|8874|8864|8892.4|8882.4|8893.9|8883.9|8872.6|8862.6|99
1615175400000|2021-03-08 03:50:00|8891.6|8881.6|8895.6|8885.6|8898.3|8888.3|8889.5|8879.5|95
1615175700000|2021-03-08 03:55:00|8896.4|8886.4|8890|8880|8897.3|8887.3|8887.8|8877.8|64
1615176000000|2021-03-08 04:00:00|8890.6|8880.6|8881.5|8871.5|8895.5|8885.5|8879.6|8869.6|61
1615176300000|2021-03-08 04:05:00|8881.8|8871.8|8883.6|8873.6|8885.6|8875.6|8879.9|8869.9|54
1615176600000|2021-03-08 04:10:00|8883.1|8873.1|8884.8|8874.8|8888.6|8878.6|8882.5|8872.5|53
1615176900000|2021-03-08 04:15:00|8885.3|8875.3|8885.4|8875.4|8887.1|8877.1|8880.6|8870.6|49
1615177200000|2021-03-08 04:20:00|8885.9|8875.9|8895.3|8885.3|8895.3|8885.3|8885.9|8875.9|38
1615177500000|2021-03-08 04:25:00|8895.9|8885.9|8918|8908|8918.3|8908.3|8895.9|8885.9|101
1615177800000|2021-03-08 04:30:00|8917.3|8907.3|8911.9|8901.9|8917.5|8907.5|8908.9|8898.9|62
1615178100000|2021-03-08 04:35:00|8911.5|8901.5|8913|8903|8914.6|8904.6|8910.6|8900.6|46
1615178400000|2021-03-08 04:40:00|8913.3|8903.3|8902.6|8892.6|8913.3|8903.3|8897.5|8887.5|68
1615178700000|2021-03-08 04:45:00|8898.8|8888.8|8892.3|8882.3|8899.4|8889.4|8882.6|8872.6|96
1615179000000|2021-03-08 04:50:00|8892.1|8882.1|8881|8871|8894.8|8884.8|8879.8|8869.8|112
1615179300000|2021-03-08 04:55:00|8880.1|8870.1|8888.1|8878.1|8888.5|8878.5|8879.4|8869.4|95
1615179600000|2021-03-08 05:00:00|8888.3|8878.3|8898.8|8888.8|8899.3|8889.3|8887.5|8877.5|232
1615179900000|2021-03-08 05:05:00|8898.5|8888.5|8886.5|8876.5|8899.4|8889.4|8885.9|8875.9|155
1615180200000|2021-03-08 05:10:00|8886.8|8876.8|8875.1|8865.1|8888.5|8878.5|8873.9|8863.9|90
1615180500000|2021-03-08 05:15:00|8874.8|8864.8|8880.8|8870.8|8890.1|8880.1|8872.4|8862.4|109
1615180800000|2021-03-08 05:20:00|8880.3|8870.3|8885.5|8875.5|8889.6|8879.6|8880|8870|99
1615181100000|2021-03-08 05:25:00|8885.1|8875.1|8883.5|8873.5|8886.4|8876.4|8879|8869|115
1615181400000|2021-03-08 05:30:00|8883.1|8873.1|8880.8|8870.8|8886.5|8876.5|8838.6|8828.6|442
1615181700000|2021-03-08 05:35:00|8879.5|8869.5|8903|8893|8905.5|8895.5|8873.3|8863.3|376
1615182000000|2021-03-08 05:40:00|8903.1|8893.1|8893.8|8883.8|8914.4|8904.4|8888.6|8878.6|417
1615182300000|2021-03-08 05:45:00|8893|8883|8898.3|8888.3|8908.6|8898.6|8890|8880|292
1615182600000|2021-03-08 05:50:00|8897.9|8887.9|8901.1|8891.1|8911.8|8901.8|8897.6|8887.6|224
1615182900000|2021-03-08 05:55:00|8900.9|8890.9|8891.3|8881.3|8904.5|8894.5|8885.9|8875.9|163
1615183200000|2021-03-08 06:00:00|8891.8|8881.8|8900.8|8890.8|8905.4|8895.4|8884|8874|317
1615183500000|2021-03-08 06:05:00|8901.3|8891.3|8908.8|8898.8|8918.8|8908.8|8900.9|8890.9|287
1615183800000|2021-03-08 06:10:00|8907.9|8897.9|8888|8878|8908.8|8898.8|8885.9|8875.9|202
1615184100000|2021-03-08 06:15:00|8887.5|8877.5|8882.9|8872.9|8894.9|8884.9|8882.4|8872.4|210
1615184400000|2021-03-08 06:20:00|8882.4|8872.4|8877|8867|8886|8876|8869.5|8859.5|221
1615184700000|2021-03-08 06:25:00|8876.6|8866.6|8874.9|8864.9|8876.9|8866.9|8862.5|8852.5|253
1615185000000|2021-03-08 06:30:00|8876.4|8866.4|8866.1|8856.1|8887.8|8877.8|8858.5|8848.5|283
1615185300000|2021-03-08 06:35:00|8864.5|8854.5|8867.3|8857.3|8869|8859|8857.4|8847.4|223
1615185600000|2021-03-08 06:40:00|8868.8|8858.8|8853.3|8843.3|8873.5|8863.5|8851.5|8841.5|262
1615185900000|2021-03-08 06:45:00|8852.8|8842.8|8855.1|8845.1|8860.3|8850.3|8848|8838|336
1615186200000|2021-03-08 06:50:00|8854.9|8844.9|8856.1|8846.1|8861.9|8851.9|8848|8838|218
1615186500000|2021-03-08 06:55:00|8856.3|8846.3|8860.8|8850.8|8865.8|8855.8|8856.3|8846.3|260
1615186800000|2021-03-08 07:00:00|8859.6|8849.6|8892.1|8882.1|8898.4|8888.4|8857|8847|203
1615187100000|2021-03-08 07:05:00|8891.1|8881.1|8889|8879|8899.4|8889.4|8884.5|8874.5|154
1615187400000|2021-03-08 07:10:00|8888.6|8878.6|8898.5|8888.5|8898.8|8888.8|8888.1|8878.1|130
1615187700000|2021-03-08 07:15:00|8898|8888|8903.5|8893.5|8908.9|8898.9|8898|8888|130
1615188000000|2021-03-08 07:20:00|8904.1|8894.1|8885.6|8875.6|8907|8897|8880.9|8870.9|129
1615188300000|2021-03-08 07:25:00|8885.3|8875.3|8883.8|8873.8|8889.1|8879.1|8877.3|8867.3|80
1615188600000|2021-03-08 07:30:00|8884.1|8874.1|8879.1|8869.1|8887.3|8877.3|8874.5|8864.5|58
1615188900000|2021-03-08 07:35:00|8878.6|8868.6|8879.6|8869.6|8882.3|8872.3|8878.1|8868.1|43
1615189200000|2021-03-08 07:40:00|8880.1|8870.1|8880.3|8870.3|8887.1|8877.1|8879.9|8869.9|55
1615189500000|2021-03-08 07:45:00|8879.9|8869.9|8895.9|8885.9|8895.9|8885.9|8879.1|8869.1|94
1615189800000|2021-03-08 07:50:00|8896|8886|8900.9|8890.9|8902.8|8892.8|8895.5|8885.5|136
1615190100000|2021-03-08 07:55:00|8900.6|8890.6|8904.6|8894.6|8912.8|8902.8|8898.3|8888.3|165
1615190400000|2021-03-08 08:00:00|8905.9|8895.9|8893.9|8883.9|8921|8911|8893.8|8883.8|285
1615190700000|2021-03-08 08:05:00|8893.5|8883.5|8878|8868|8898.3|8888.3|8876|8866|212
1615191000000|2021-03-08 08:10:00|8877.9|8867.9|8889.1|8879.1|8889.9|8879.9|8866.5|8856.5|190
1615191300000|2021-03-08 08:15:00|8888.9|8878.9|8880.6|8870.6|8895.8|8885.8|8879|8869|94
1615191600000|2021-03-08 08:20:00|8881.1|8871.1|8881.9|8871.9|8895.1|8885.1|8880.8|8870.8|102
1615191900000|2021-03-08 08:25:00|8880.8|8870.8|8887|8877|8888.3|8878.3|8873.8|8863.8|113
1615192200000|2021-03-08 08:30:00|8887.5|8877.5|8887.3|8877.3|8889.3|8879.3|8885.6|8875.6|71
1615192500000|2021-03-08 08:35:00|8887.4|8877.4|8878|8868|8889.8|8879.8|8866.9|8856.9|153
1615192800000|2021-03-08 08:40:00|8879|8869|8890.9|8880.9|8890.9|8880.9|8877|8867|120
1615193100000|2021-03-08 08:45:00|8890.6|8880.6|8901.3|8891.3|8901.5|8891.5|8887.6|8877.6|113
1615193400000|2021-03-08 08:50:00|8901.5|8891.5|8919.9|8909.9|8921.3|8911.3|8898.3|8888.3|185
1615193700000|2021-03-08 08:55:00|8919.6|8909.6|8901.4|8891.4|8928.8|8918.8|8894.1|8884.1|179
1615194000000|2021-03-08 09:00:00|8901.9|8891.9|8871.6|8861.6|8906|8896|8869.8|8859.8|182
1615194300000|2021-03-08 09:05:00|8871.5|8861.5|8864.6|8854.6|8871.9|8861.9|8856|8846|143
1615194600000|2021-03-08 09:10:00|8864.4|8854.4|8857.4|8847.4|8872.9|8862.9|8852.9|8842.9|165
1615194900000|2021-03-08 09:15:00|8857.1|8847.1|8854.9|8844.9|8860|8850|8848.4|8838.4|139
1615195200000|2021-03-08 09:20:00|8854.5|8844.5|8829.4|8819.4|8859.6|8849.6|8828|8818|224
1615195500000|2021-03-08 09:25:00|8829.1|8819.1|8829.6|8819.6|8836.9|8826.9|8811|8801|200
1615195800000|2021-03-08 09:30:00|8828.5|8818.5|8851.1|8841.1|8851.1|8841.1|8825.6|8815.6|170
1615196100000|2021-03-08 09:35:00|8850.9|8840.9|8861.4|8851.4|8862|8852|8842.5|8832.5|203
1615196400000|2021-03-08 09:40:00|8859.4|8849.4|8873|8863|8883.8|8873.8|8855|8845|131
1615196700000|2021-03-08 09:45:00|8874.3|8864.3|8877.8|8867.8|8882.5|8872.5|8868.1|8858.1|121
1615197000000|2021-03-08 09:50:00|8877.3|8867.3|8888|8878|8888|8878|8870|8860|100
1615197300000|2021-03-08 09:55:00|8888.9|8878.9|8893|8883|8910.4|8900.4|8883.5|8873.5|139
1615197600000|2021-03-08 10:00:00|8892.9|8882.9|8881.5|8871.5|8892.9|8882.9|8880|8870|75
1615197900000|2021-03-08 10:05:00|8881.6|8871.6|8887.1|8877.1|8890.4|8880.4|8880|8870|87
1615198200000|2021-03-08 10:10:00|8887.3|8877.3|8891.6|8881.6|8896.3|8886.3|8883.4|8873.4|93
1615198500000|2021-03-08 10:15:00|8891.1|8881.1|8889.3|8879.3|8894.6|8884.6|8885.5|8875.5|116
1615198800000|2021-03-08 10:20:00|8889.8|8879.8|8885.1|8875.1|8898.5|8888.5|8883|8873|117
1615199100000|2021-03-08 10:25:00|8885.5|8875.5|8894.3|8884.3|8898.4|8888.4|8884.5|8874.5|131
1615199400000|2021-03-08 10:30:00|8893.9|8883.9|8912.4|8902.4|8916.9|8906.9|8889.3|8879.3|216
1615199700000|2021-03-08 10:35:00|8913.1|8903.1|8903.3|8893.3|8918.9|8908.9|8901.5|8891.5|120
1615200000000|2021-03-08 10:40:00|8902.8|8892.8|8897.4|8887.4|8907.4|8897.4|8896.6|8886.6|69
1615200300000|2021-03-08 10:45:00|8897.3|8887.3|8909.6|8899.6|8913.6|8903.6|8895.1|8885.1|92
1615200600000|2021-03-08 10:50:00|8909.4|8899.4|8909|8899|8916.1|8906.1|8905.5|8895.5|56
1615200900000|2021-03-08 10:55:00|8908.6|8898.6|8913.8|8903.8|8913.8|8903.8|8907.5|8897.5|72
1615201200000|2021-03-08 11:00:00|8914.1|8904.1|8925.5|8915.5|8930.3|8920.3|8913.5|8903.5|161
1615201500000|2021-03-08 11:05:00|8926.3|8916.3|8932.1|8922.1|8939.9|8929.9|8922.5|8912.5|161
1615201800000|2021-03-08 11:10:00|8932|8922|8947.5|8937.5|8956.3|8946.3|8932|8922|211
1615202100000|2021-03-08 11:15:00|8947.4|8937.4|8953.6|8943.6|8955.9|8945.9|8944.3|8934.3|162
1615202400000|2021-03-08 11:20:00|8954.5|8944.5|8947.6|8937.6|8955.4|8945.4|8937.9|8927.9|155
1615202700000|2021-03-08 11:25:00|8947.4|8937.4|8975.3|8965.3|8980.1|8970.1|8945.5|8935.5|196
1615203000000|2021-03-08 11:30:00|8975.5|8965.5|8975|8965|8980.6|8970.6|8969|8959|169
1615203300000|2021-03-08 11:35:00|8975.3|8965.3|8967.8|8957.8|8981.8|8971.8|8964.8|8954.8|107
1615203600000|2021-03-08 11:40:00|8966.3|8956.3|8974|8964|8980.3|8970.3|8963|8953|157
1615203900000|2021-03-08 11:45:00|8974.4|8964.4|8987.9|8977.9|8989.3|8979.3|8972.4|8962.4|130
1615204200000|2021-03-08 11:50:00|8987.8|8977.8|8976.3|8966.3|8990.4|8980.4|8976.3|8966.3|162
1615204500000|2021-03-08 11:55:00|8976.5|8966.5|8980|8970|8984.9|8974.9|8974.5|8964.5|135
1615204800000|2021-03-08 12:00:00|8980.1|8970.1|8985.6|8975.6|8990.3|8980.3|8978|8968|178
1615205100000|2021-03-08 12:05:00|8985.4|8975.4|8970.3|8960.3|8986.8|8976.8|8967.9|8957.9|127
1615205400000|2021-03-08 12:10:00|8970.6|8960.6|8962.5|8952.5|8974.1|8964.1|8961.9|8951.9|98
1615205700000|2021-03-08 12:15:00|8962|8952|8959|8949|8964.3|8954.3|8952.8|8942.8|107
1615206000000|2021-03-08 12:20:00|8960|8950|8961.8|8951.8|8965.4|8955.4|8957.3|8947.3|126
1615206300000|2021-03-08 12:25:00|8962.3|8952.3|8963.6|8953.6|8969.3|8959.3|8962.3|8952.3|106
1615206600000|2021-03-08 12:30:00|8963.9|8953.9|8984.4|8974.4|8984.9|8974.9|8963.9|8953.9|241
1615206900000|2021-03-08 12:35:00|8983.6|8973.6|8967|8957|8985.9|8975.9|8965.9|8955.9|84
1615207200000|2021-03-08 12:40:00|8966.6|8956.6|8943|8933|8966.6|8956.6|8942.6|8932.6|141
1615207500000|2021-03-08 12:45:00|8943.3|8933.3|8938.8|8928.8|8948.1|8938.1|8938|8928|167
1615207800000|2021-03-08 12:50:00|8938.9|8928.9|8943|8933|8947|8937|8938.9|8928.9|112
1615208100000|2021-03-08 12:55:00|8942.8|8932.8|8921.3|8911.3|8947.1|8937.1|8917.8|8907.8|276
1615208400000|2021-03-08 13:00:00|8921.6|8911.6|8884.9|8874.9|8921.9|8911.9|8876.5|8866.5|675
1615208700000|2021-03-08 13:05:00|8886.1|8876.1|8883|8873|8900.3|8890.3|8880.4|8870.4|427
1615209000000|2021-03-08 13:10:00|8883.1|8873.1|8888.8|8878.8|8890.5|8880.5|8868.8|8858.8|449
1615209300000|2021-03-08 13:15:00|8889.1|8879.1|8852.3|8842.3|8889.8|8879.8|8849.9|8839.9|447
1615209600000|2021-03-08 13:20:00|8852|8842|8858.3|8848.3|8861.1|8851.1|8840.3|8830.3|410
1615209900000|2021-03-08 13:25:00|8859.3|8849.3|8859.5|8849.5|8864.6|8854.6|8856.5|8846.5|238
1615210200000|2021-03-08 13:30:00|8860|8850|8845.5|8835.5|8864.1|8854.1|8841.6|8831.6|310
1615210500000|2021-03-08 13:35:00|8845.6|8835.6|8844.6|8834.6|8848.4|8838.4|8838.8|8828.8|268
1615210800000|2021-03-08 13:40:00|8844.1|8834.1|8859.6|8849.6|8863.4|8853.4|8841|8831|291
1615211100000|2021-03-08 13:45:00|8859.9|8849.9|8873.6|8863.6|8880.9|8870.9|8856.9|8846.9|278
1615211400000|2021-03-08 13:50:00|8874|8864|8887.9|8877.9|8891.3|8881.3|8864.5|8854.5|268
1615211700000|2021-03-08 13:55:00|8888.6|8878.6|8892.6|8882.6|8901.8|8891.8|8885.1|8875.1|319
1615212000000|2021-03-08 14:00:00|8891.8|8881.8|8908.6|8898.6|8913.6|8903.6|8890.1|8880.1|373
1615212300000|2021-03-08 14:05:00|8908.9|8898.9|8906.8|8896.8|8923.4|8913.4|8902.4|8892.4|309
1615212600000|2021-03-08 14:10:00|8905.4|8895.4|8911.6|8901.6|8912.4|8902.4|8895.6|8885.6|251
1615212900000|2021-03-08 14:15:00|8912.1|8902.1|8920.1|8910.1|8921.4|8911.4|8910.4|8900.4|288
1615213200000|2021-03-08 14:20:00|8920.8|8910.8|8913.3|8903.3|8920.8|8910.8|8900.6|8890.6|212
1615213500000|2021-03-08 14:25:00|8913.4|8903.4|8925.9|8915.9|8926.9|8916.9|8913.4|8903.4|230
1615213800000|2021-03-08 14:30:00|8925.5|8915.5|8907.6|8897.6|8925.5|8915.5|8904.1|8894.1|360
1615214100000|2021-03-08 14:35:00|8907.4|8897.4|8921.9|8911.9|8923.1|8913.1|8898.4|8888.4|385
1615214400000|2021-03-08 14:40:00|8922.1|8912.1|8957.9|8947.9|8958.1|8948.1|8918.3|8908.3|471
1615214700000|2021-03-08 14:45:00|8958.1|8948.1|8953.6|8943.6|8962.5|8952.5|8943.4|8933.4|432
1615215000000|2021-03-08 14:50:00|8953.3|8943.3|8936.9|8926.9|8955.9|8945.9|8929.8|8919.8|446
1615215300000|2021-03-08 14:55:00|8937.1|8927.1|8927.6|8917.6|8950.3|8940.3|8925.4|8915.4|525
1615215600000|2021-03-08 15:00:00|8928.5|8918.5|8940.9|8930.9|8950.6|8940.6|8928.5|8918.5|541
1615215900000|2021-03-08 15:05:00|8940.1|8930.1|8944.1|8934.1|8950.5|8940.5|8937.1|8927.1|540
1615216200000|2021-03-08 15:10:00|8944.5|8934.5|8955.6|8945.6|8959.3|8949.3|8944.5|8934.5|420
1615216500000|2021-03-08 15:15:00|8955.4|8945.4|8988.9|8978.9|8990.3|8980.3|8955|8945|464
1615216800000|2021-03-08 15:20:00|8989.1|8979.1|8992.9|8982.9|9005.5|8995.5|8984.3|8974.3|501
1615217100000|2021-03-08 15:25:00|8992.6|8982.6|9014.5|9004.5|9016|9006|8992.6|8982.6|581
1615217400000|2021-03-08 15:30:00|9014.6|9004.6|9031|9021|9047.6|9037.6|9014|9004|560
1615217700000|2021-03-08 15:35:00|9031.1|9021.1|9025.9|9015.9|9041.9|9031.9|9025.5|9015.5|432
1615218000000|2021-03-08 15:40:00|9026.6|9016.6|9000.6|8990.6|9026.8|9016.8|8993.5|8983.5|482
1615218300000|2021-03-08 15:45:00|9000.3|8990.3|8990.5|8980.5|9007.3|8997.3|8986.4|8976.4|436
1615218600000|2021-03-08 15:50:00|8990|8980|9017|9007|9022.3|9012.3|8990|8980|462
1615218900000|2021-03-08 15:55:00|9017.8|9007.8|9020|9010|9025|9015|9011.3|9001.3|391
1615219200000|2021-03-08 16:00:00|9019.8|9009.8|9015.5|9005.5|9022.9|9012.9|9013.8|9003.8|394
1615219500000|2021-03-08 16:05:00|9015.8|9005.8|9024.9|9014.9|9031.8|9021.8|9013.8|9003.8|322
1615219800000|2021-03-08 16:10:00|9024.6|9014.6|9028.4|9018.4|9031.1|9021.1|9020.1|9010.1|238
1615220100000|2021-03-08 16:15:00|9028.5|9018.5|9020.4|9010.4|9035.3|9025.3|9017.3|9007.3|265
1615220400000|2021-03-08 16:20:00|9020.5|9010.5|9036.4|9026.4|9036.6|9026.6|9020|9010|299
1615220700000|2021-03-08 16:25:00|9036.1|9026.1|9037.8|9027.8|9039.5|9029.5|9031.9|9021.9|244
1615221000000|2021-03-08 16:30:00|9038.1|9028.1|9049.1|9039.1|9049.1|9039.1|9035.4|9025.4|227
1615221300000|2021-03-08 16:35:00|9049|9039|9010.1|9000.1|9050|9040|9009.4|8999.4|392
1615221600000|2021-03-08 16:40:00|9010.4|9000.4|9011.5|9001.5|9018.4|9008.4|9007.3|8997.3|242
1615221900000|2021-03-08 16:45:00|9012.1|9002.1|9001.3|8991.3|9015.3|9005.3|8998.6|8988.6|350
1615222200000|2021-03-08 16:50:00|9001|8991|9003.1|8993.1|9011.1|9001.1|8998.4|8988.4|300
1615222500000|2021-03-08 16:55:00|9002.5|8992.5|9016.3|9006.3|9022.8|9012.8|9002.1|8992.1|363
1615222800000|2021-03-08 17:00:00|9016|9006|8991.1|8981.1|9018.5|9008.5|8991.1|8981.1|219
1615223100000|2021-03-08 17:05:00|8991|8981|8987.1|8977.1|8991.9|8981.9|8980.8|8970.8|323
1615223400000|2021-03-08 17:10:00|8987.5|8977.5|8987.1|8977.1|8995|8985|8986.4|8976.4|206
1615223700000|2021-03-08 17:15:00|8987.4|8977.4|8989.5|8979.5|8997|8987|8983.1|8973.1|252
1615224000000|2021-03-08 17:20:00|8989.4|8979.4|9007.4|8997.4|9008|8998|8988.5|8978.5|189
1615224300000|2021-03-08 17:25:00|9008.1|8998.1|9018.1|9008.1|9018.1|9008.1|9008.1|8998.1|136
1615224600000|2021-03-08 17:30:00|9018.4|9008.4|9023.9|9013.9|9025.5|9015.5|9016.9|9006.9|169
1615224900000|2021-03-08 17:35:00|9024|9014|9032.5|9022.5|9037|9027|9023|9013|195
1615225200000|2021-03-08 17:40:00|9032.9|9022.9|9032|9022|9043.3|9033.3|9028.3|9018.3|231
1615225500000|2021-03-08 17:45:00|9033|9023|9036.6|9026.6|9039.6|9029.6|9026|9016|203
1615225800000|2021-03-08 17:50:00|9036.9|9026.9|9026.6|9016.6|9038.6|9028.6|9024.4|9014.4|156
1615226100000|2021-03-08 17:55:00|9026.5|9016.5|9025.8|9015.8|9034.4|9024.4|9008.5|8998.5|234
1615251600000|2021-03-09 01:00:00|8996.6|8986.6|8992.4|8982.4|9012.8|9002.8|8984.6|8974.6|260
1615251900000|2021-03-09 01:05:00|8993.1|8983.1|8977.9|8967.9|9009.4|8999.4|8977.4|8967.4|364
1615252200000|2021-03-09 01:10:00|8977.4|8967.4|8973|8963|8981.9|8971.9|8963.1|8953.1|279
1615252500000|2021-03-09 01:15:00|8972|8962|8964.9|8954.9|8974.4|8964.4|8960.9|8950.9|216
1615252800000|2021-03-09 01:20:00|8965.1|8955.1|8963.9|8953.9|8977.8|8967.8|8961.6|8951.6|167
1615253100000|2021-03-09 01:25:00|8963.6|8953.6|8950.8|8940.8|8963.6|8953.6|8950.3|8940.3|142
1615253400000|2021-03-09 01:30:00|8950.4|8940.4|8930.9|8920.9|8955.9|8945.9|8930.6|8920.6|273
1615253700000|2021-03-09 01:35:00|8930.6|8920.6|8936.4|8926.4|8945.9|8935.9|8927.8|8917.8|223
1615254000000|2021-03-09 01:40:00|8936.5|8926.5|8929.6|8919.6|8941.9|8931.9|8928.5|8918.5|256
1615254300000|2021-03-09 01:45:00|8929.1|8919.1|8934.4|8924.4|8941.6|8931.6|8928.3|8918.3|274
1615254600000|2021-03-09 01:50:00|8933.9|8923.9|8943.1|8933.1|8943.1|8933.1|8929.4|8919.4|219
1615254900000|2021-03-09 01:55:00|8943.8|8933.8|8938.3|8928.3|8945.6|8935.6|8934.3|8924.3|281
1615255200000|2021-03-09 02:00:00|8937.9|8927.9|8970.1|8960.1|8970.9|8960.9|8937.8|8927.8|300
1615255500000|2021-03-09 02:05:00|8969.6|8959.6|8973.9|8963.9|8989.8|8979.8|8964|8954|361
1615255800000|2021-03-09 02:10:00|8974|8964|8975.9|8965.9|8983.1|8973.1|8969.5|8959.5|250
1615256100000|2021-03-09 02:15:00|8976.9|8966.9|8983.4|8973.4|8984.9|8974.9|8975.1|8965.1|155
1615256400000|2021-03-09 02:20:00|8983.5|8973.5|8976.5|8966.5|8984.8|8974.8|8974.6|8964.6|198
1615256700000|2021-03-09 02:25:00|8976.1|8966.1|8978.1|8968.1|8981.4|8971.4|8971.9|8961.9|151
1615257000000|2021-03-09 02:30:00|8978.5|8968.5|8967.6|8957.6|8998.1|8988.1|8965.3|8955.3|279
1615257300000|2021-03-09 02:35:00|8967.4|8957.4|8960.9|8950.9|8967.9|8957.9|8955.3|8945.3|185
1615257600000|2021-03-09 02:40:00|8960.6|8950.6|8966.1|8956.1|8968.4|8958.4|8949.3|8939.3|233
1615257900000|2021-03-09 02:45:00|8966.6|8956.6|8971.9|8961.9|8973|8963|8957|8947|197
1615258200000|2021-03-09 02:50:00|8972.3|8962.3|8991.3|8981.3|8991.3|8981.3|8970.4|8960.4|303
1615258500000|2021-03-09 02:55:00|8990.4|8980.4|8992.9|8982.9|8996.6|8986.6|8985.9|8975.9|275
1615258800000|2021-03-09 03:00:00|8993.1|8983.1|8983.1|8973.1|8995.9|8985.9|8983.1|8973.1|229
1615259100000|2021-03-09 03:05:00|8983|8973|9002.1|8992.1|9002.4|8992.4|8982.4|8972.4|211
1615259400000|2021-03-09 03:10:00|9001.9|8991.9|9017.1|9007.1|9018.4|9008.4|8998.1|8988.1|246
1615259700000|2021-03-09 03:15:00|9016.9|9006.9|9024.6|9014.6|9030.1|9020.1|9013.9|9003.9|268
1615260000000|2021-03-09 03:20:00|9024.9|9014.9|9031.4|9021.4|9035.4|9025.4|9022.1|9012.1|279
1615260300000|2021-03-09 03:25:00|9031.1|9021.1|9048.5|9038.5|9056.8|9046.8|9031.1|9021.1|356
1615260600000|2021-03-09 03:30:00|9048.6|9038.6|9077.9|9067.9|9078.6|9068.6|9042.5|9032.5|215
1615260900000|2021-03-09 03:35:00|9078.3|9068.3|9071.4|9061.4|9078.3|9068.3|9065|9055|155
1615261200000|2021-03-09 03:40:00|9071.9|9061.9|9055.5|9045.5|9071.9|9061.9|9053.4|9043.4|154
1615261500000|2021-03-09 03:45:00|9055.6|9045.6|9051.6|9041.6|9057.9|9047.9|9046.1|9036.1|113
1615261800000|2021-03-09 03:50:00|9052.1|9042.1|9059.8|9049.8|9070.6|9060.6|9049.4|9039.4|118
1615262100000|2021-03-09 03:55:00|9060.1|9050.1|9060.1|9050.1|9061.6|9051.6|9058.1|9048.1|73
1615262400000|2021-03-09 04:00:00|9061.1|9051.1|9066.6|9056.6|9067.3|9057.3|9060.9|9050.9|67
1615262700000|2021-03-09 04:05:00|9066.8|9056.8|9067.9|9057.9|9071.6|9061.6|9063.3|9053.3|67
1615263000000|2021-03-09 04:10:00|9066.9|9056.9|9059.6|9049.6|9071.1|9061.1|9059.6|9049.6|49
1615263300000|2021-03-09 04:15:00|9060.1|9050.1|9059.9|9049.9|9060.4|9050.4|9054.6|9044.6|73
1615263600000|2021-03-09 04:20:00|9060.1|9050.1|9060.4|9050.4|9061.6|9051.6|9059.5|9049.5|29
1615263900000|2021-03-09 04:25:00|9060.3|9050.3|9060.4|9050.4|9061.4|9051.4|9057.1|9047.1|49
1615264200000|2021-03-09 04:30:00|9059.9|9049.9|9060.9|9050.9|9062.3|9052.3|9059.4|9049.4|32
1615264500000|2021-03-09 04:35:00|9060.6|9050.6|9060.6|9050.6|9063.1|9053.1|9059.6|9049.6|37
1615264800000|2021-03-09 04:40:00|9060.1|9050.1|9059.1|9049.1|9060.6|9050.6|9057.9|9047.9|45
1615265100000|2021-03-09 04:45:00|9058.9|9048.9|9060.5|9050.5|9065.6|9055.6|9058.3|9048.3|52
1615265400000|2021-03-09 04:50:00|9061|9051|9062.8|9052.8|9065.6|9055.6|9061|9051|42
1615265700000|2021-03-09 04:55:00|9062.6|9052.6|9058.4|9048.4|9063.1|9053.1|9057.6|9047.6|41
1615266000000|2021-03-09 05:00:00|9058.6|9048.6|9049.9|9039.9|9066.4|9056.4|9048.6|9038.6|83
1615266300000|2021-03-09 05:05:00|9049.6|9039.6|9033.8|9023.8|9049.6|9039.6|9029.1|9019.1|126
1615266600000|2021-03-09 05:10:00|9033.9|9023.9|9059.5|9049.5|9059.5|9049.5|9033.9|9023.9|82
1615266900000|2021-03-09 05:15:00|9059.1|9049.1|9054.1|9044.1|9062.6|9052.6|9054.1|9044.1|76
1615267200000|2021-03-09 05:20:00|9053.1|9043.1|9037.4|9027.4|9054.1|9044.1|9036.9|9026.9|105
1615267500000|2021-03-09 05:25:00|9037.1|9027.1|9044.6|9034.6|9047.8|9037.8|9029.6|9019.6|107
1615267800000|2021-03-09 05:30:00|9044|9034|9025.3|9015.3|9044|9034|9018.5|9008.5|224
1615268100000|2021-03-09 05:35:00|9024.8|9014.8|9012.1|9002.1|9024.8|9014.8|9003.4|8993.4|196
1615268400000|2021-03-09 05:40:00|9011.9|9001.9|9022.4|9012.4|9028.6|9018.6|9006.9|8996.9|207
1615268700000|2021-03-09 05:45:00|9023.4|9013.4|9019.3|9009.3|9033.1|9023.1|9019.3|9009.3|190
1615269000000|2021-03-09 05:50:00|9019.1|9009.1|9006|8996|9021.8|9011.8|9003|8993|234
1615269300000|2021-03-09 05:55:00|9006.5|8996.5|8984.8|8974.8|9010|9000|8979.1|8969.1|287
1615269600000|2021-03-09 06:00:00|8984.4|8974.4|8985.8|8975.8|8988.6|8978.6|8975.1|8965.1|356
1615269900000|2021-03-09 06:05:00|8984.5|8974.5|8971.4|8961.4|8984.5|8974.5|8965.6|8955.6|340
1615270200000|2021-03-09 06:10:00|8971.5|8961.5|8960.6|8950.6|8978|8968|8957.4|8947.4|392
1615270500000|2021-03-09 06:15:00|8961.3|8951.3|8971.1|8961.1|8976.4|8966.4|8959.6|8949.6|262
1615270800000|2021-03-09 06:20:00|8970.9|8960.9|8949.1|8939.1|8972.1|8962.1|8948.9|8938.9|231
1615271100000|2021-03-09 06:25:00|8949.8|8939.8|8901.6|8891.6|8950.6|8940.6|8894.6|8884.6|562
1615271400000|2021-03-09 06:30:00|8902.1|8892.1|8935.5|8925.5|8941.9|8931.9|8897.3|8887.3|374
1615271700000|2021-03-09 06:35:00|8935|8925|8929.5|8919.5|8950.4|8940.4|8929.5|8919.5|297
1615272000000|2021-03-09 06:40:00|8929.3|8919.3|8915.3|8905.3|8935.9|8925.9|8914.9|8904.9|281
1615272300000|2021-03-09 06:45:00|8916.1|8906.1|8914.1|8904.1|8928|8918|8913.8|8903.8|269
1615272600000|2021-03-09 06:50:00|8914.4|8904.4|8899.9|8889.9|8917.5|8907.5|8895.9|8885.9|395
1615272900000|2021-03-09 06:55:00|8900.1|8890.1|8886.3|8876.3|8902.4|8892.4|8882.4|8872.4|372
1615273200000|2021-03-09 07:00:00|8886.4|8876.4|8850.9|8840.9|8887.3|8877.3|8847.3|8837.3|369
1615273500000|2021-03-09 07:05:00|8849.9|8839.9|8865.5|8855.5|8875.6|8865.6|8847.9|8837.9|223
1615273800000|2021-03-09 07:10:00|8865.9|8855.9|8873.9|8863.9|8880|8870|8860.4|8850.4|185
1615274100000|2021-03-09 07:15:00|8873.6|8863.6|8881.4|8871.4|8888|8878|8873.6|8863.6|218
1615274400000|2021-03-09 07:20:00|8882|8872|8861.6|8851.6|8882.4|8872.4|8858.3|8848.3|288
1615274700000|2021-03-09 07:25:00|8861.1|8851.1|8869.6|8859.6|8874.6|8864.6|8855.4|8845.4|206
1615275000000|2021-03-09 07:30:00|8869.9|8859.9|8851.9|8841.9|8871.1|8861.1|8851.1|8841.1|166
1615275300000|2021-03-09 07:35:00|8852.4|8842.4|8856.6|8846.6|8862.1|8852.1|8846.9|8836.9|219
1615275600000|2021-03-09 07:40:00|8856.4|8846.4|8855.6|8845.6|8858.6|8848.6|8850.5|8840.5|232
1615275900000|2021-03-09 07:45:00|8855.4|8845.4|8870.3|8860.3|8870.3|8860.3|8849.6|8839.6|224
1615276200000|2021-03-09 07:50:00|8870.4|8860.4|8864.5|8854.5|8880|8870|8864.4|8854.4|151
1615276500000|2021-03-09 07:55:00|8864.4|8854.4|8879.5|8869.5|8891|8881|8863.4|8853.4|198
1615276800000|2021-03-09 08:00:00|8880|8870|8865.4|8855.4|8884.9|8874.9|8865.3|8855.3|276
1615277100000|2021-03-09 08:05:00|8865.1|8855.1|8850.3|8840.3|8865.4|8855.4|8847|8837|313
1615277400000|2021-03-09 08:10:00|8850.1|8840.1|8847|8837|8856.3|8846.3|8845.3|8835.3|166
1615277700000|2021-03-09 08:15:00|8846.4|8836.4|8842.9|8832.9|8864.3|8854.3|8838.5|8828.5|286
1615278000000|2021-03-09 08:20:00|8843|8833|8856.6|8846.6|8858.4|8848.4|8841.3|8831.3|202
1615278300000|2021-03-09 08:25:00|8856.4|8846.4|8860.4|8850.4|8864.1|8854.1|8848.6|8838.6|233
1615278600000|2021-03-09 08:30:00|8860.3|8850.3|8894.3|8884.3|8898|8888|8860.3|8850.3|272
1615278900000|2021-03-09 08:35:00|8893.4|8883.4|8897.8|8887.8|8911.1|8901.1|8891.6|8881.6|319
1615279200000|2021-03-09 08:40:00|8899.8|8889.8|8874.4|8864.4|8900|8890|8873.8|8863.8|196
1615279500000|2021-03-09 08:45:00|8874.3|8864.3|8882.3|8872.3|8889.1|8879.1|8866.3|8856.3|237
1615279800000|2021-03-09 08:50:00|8880.9|8870.9|8892.9|8882.9|8900.8|8890.8|8880.3|8870.3|221
1615280100000|2021-03-09 08:55:00|8894.6|8884.6|8898.4|8888.4|8912.9|8902.9|8893.8|8883.8|215
1615280400000|2021-03-09 09:00:00|8898.1|8888.1|8919.3|8909.3|8927.9|8917.9|8894|8884|247
1615280700000|2021-03-09 09:05:00|8919|8909|8916.5|8906.5|8940.3|8930.3|8913.1|8903.1|261
1615281000000|2021-03-09 09:10:00|8917.8|8907.8|8924.4|8914.4|8926.3|8916.3|8915.3|8905.3|204
1615281300000|2021-03-09 09:15:00|8924.3|8914.3|8898|8888|8928.8|8918.8|8895.1|8885.1|243
1615281600000|2021-03-09 09:20:00|8898.3|8888.3|8889.4|8879.4|8905.5|8895.5|8883.9|8873.9|234
1615281900000|2021-03-09 09:25:00|8889.3|8879.3|8886.8|8876.8|8890.8|8880.8|8871.5|8861.5|246
1615282200000|2021-03-09 09:30:00|8887.6|8877.6|8892.4|8882.4|8900.6|8890.6|8887.6|8877.6|136
1615282500000|2021-03-09 09:35:00|8892.8|8882.8|8912.5|8902.5|8913.3|8903.3|8892.3|8882.3|122
1615282800000|2021-03-09 09:40:00|8912.8|8902.8|8911.5|8901.5|8920.9|8910.9|8910|8900|156
1615283100000|2021-03-09 09:45:00|8911.3|8901.3|8903.8|8893.8|8914.6|8904.6|8899.4|8889.4|96
1615283400000|2021-03-09 09:50:00|8904.4|8894.4|8899.3|8889.3|8918.4|8908.4|8899|8889|112
1615283700000|2021-03-09 09:55:00|8899.4|8889.4|8909.8|8899.8|8910.4|8900.4|8898.8|8888.8|111
1615284000000|2021-03-09 10:00:00|8910.1|8900.1|8917.3|8907.3|8932.1|8922.1|8909.8|8899.8|111
1615284300000|2021-03-09 10:05:00|8917.8|8907.8|8917|8907|8923.1|8913.1|8913.3|8903.3|124
1615284600000|2021-03-09 10:10:00|8915.9|8905.9|8903.8|8893.8|8916.9|8906.9|8903.6|8893.6|96
1615284900000|2021-03-09 10:15:00|8904.6|8894.6|8885.4|8875.4|8910.1|8900.1|8882.5|8872.5|120
1615285200000|2021-03-09 10:20:00|8885.1|8875.1|8895.8|8885.8|8900|8890|8883.3|8873.3|108
1615285500000|2021-03-09 10:25:00|8895.1|8885.1|8885.3|8875.3|8895.1|8885.1|8881.6|8871.6|132
1615285800000|2021-03-09 10:30:00|8884.9|8874.9|8894.8|8884.8|8897.5|8887.5|8884.9|8874.9|83
1615286100000|2021-03-09 10:35:00|8895.1|8885.1|8886.6|8876.6|8897.9|8887.9|8885.6|8875.6|135
1615286400000|2021-03-09 10:40:00|8886.5|8876.5|8882.9|8872.9|8891.1|8881.1|8882|8872|110
1615286700000|2021-03-09 10:45:00|8883|8873|8874.1|8864.1|8887.3|8877.3|8870.3|8860.3|134
1615287000000|2021-03-09 10:50:00|8874.3|8864.3|8888.6|8878.6|8891.1|8881.1|8874.3|8864.3|140
1615287300000|2021-03-09 10:55:00|8888.1|8878.1|8867.8|8857.8|8888.1|8878.1|8863.8|8853.8|137
1615287600000|2021-03-09 11:00:00|8868|8858|8882|8872|8882|8872|8868|8858|127
1615287900000|2021-03-09 11:05:00|8882.3|8872.3|8895.4|8885.4|8897|8887|8874.5|8864.5|136
1615288200000|2021-03-09 11:10:00|8895.5|8885.5|8904.4|8894.4|8908.6|8898.6|8895.5|8885.5|160
1615288500000|2021-03-09 11:15:00|8904|8894|8910.6|8900.6|8910.6|8900.6|8898.4|8888.4|124
1615288800000|2021-03-09 11:20:00|8911.1|8901.1|8915.9|8905.9|8917.4|8907.4|8904.9|8894.9|147
1615289100000|2021-03-09 11:25:00|8915.8|8905.8|8914.9|8904.9|8921.3|8911.3|8908.8|8898.8|165
1615289400000|2021-03-09 11:30:00|8915.5|8905.5|8909.6|8899.6|8919.3|8909.3|8908|8898|126
1615289700000|2021-03-09 11:35:00|8909.3|8899.3|8901.1|8891.1|8909.8|8899.8|8900.1|8890.1|117
1615290000000|2021-03-09 11:40:00|8900.6|8890.6|8904.3|8894.3|8906.4|8896.4|8899.8|8889.8|84
1615290300000|2021-03-09 11:45:00|8904.6|8894.6|8919.5|8909.5|8920.3|8910.3|8903.5|8893.5|133
1615290600000|2021-03-09 11:50:00|8919|8909|8919.3|8909.3|8923.4|8913.4|8913.9|8903.9|154
1615290900000|2021-03-09 11:55:00|8919.1|8909.1|8924.1|8914.1|8928.8|8918.8|8918.3|8908.3|161
1615291200000|2021-03-09 12:00:00|8923.3|8913.3|8920.8|8910.8|8928.9|8918.9|8915.8|8905.8|191
1615291500000|2021-03-09 12:05:00|8920|8910|8908.5|8898.5|8922.8|8912.8|8906.3|8896.3|128
1615291800000|2021-03-09 12:10:00|8908.3|8898.3|8909|8899|8917.5|8907.5|8900.5|8890.5|143
1615292100000|2021-03-09 12:15:00|8909.3|8899.3|8888.3|8878.3|8911.5|8901.5|8887.5|8877.5|142
1615292400000|2021-03-09 12:20:00|8888|8878|8881.8|8871.8|8888|8878|8865.1|8855.1|206
1615292700000|2021-03-09 12:25:00|8882|8872|8885.3|8875.3|8886.5|8876.5|8877.8|8867.8|138
1615293000000|2021-03-09 12:30:00|8885.5|8875.5|8880.3|8870.3|8886.8|8876.8|8878.6|8868.6|199
1615293300000|2021-03-09 12:35:00|8880.5|8870.5|8890.5|8880.5|8890.8|8880.8|8873.5|8863.5|128
1615293600000|2021-03-09 12:40:00|8890.8|8880.8|8888.5|8878.5|8897.8|8887.8|8887.3|8877.3|122
1615293900000|2021-03-09 12:45:00|8888.3|8878.3|8886.5|8876.5|8891|8881|8883.8|8873.8|73
1615294200000|2021-03-09 12:50:00|8886.8|8876.8|8886.5|8876.5|8890.5|8880.5|8886|8876|104
1615294500000|2021-03-09 12:55:00|8886.8|8876.8|8892.3|8882.3|8894|8884|8886.5|8876.5|130
1615294800000|2021-03-09 13:00:00|8892.5|8882.5|8886|8876|8914.6|8904.6|8883|8873|479
1615295100000|2021-03-09 13:05:00|8885|8875|8880.3|8870.3|8888.5|8878.5|8865.5|8855.5|367
1615295400000|2021-03-09 13:10:00|8880.5|8870.5|8876.3|8866.3|8882.5|8872.5|8871.3|8861.3|258
1615295700000|2021-03-09 13:15:00|8875.8|8865.8|8825|8815|8875.8|8865.8|8823.5|8813.5|491
1615296000000|2021-03-09 13:20:00|8825.4|8815.4|8821.5|8811.5|8831.8|8821.8|8813.8|8803.8|446
1615296300000|2021-03-09 13:25:00|8820.5|8810.5|8766|8756|8821|8811|8766|8756|570
1615296600000|2021-03-09 13:30:00|8766.8|8756.8|8807.3|8797.3|8809|8799|8759.8|8749.8|566
1615296900000|2021-03-09 13:35:00|8807|8797|8809.3|8799.3|8818.3|8808.3|8797|8787|404
1615297200000|2021-03-09 13:40:00|8809|8799|8829.8|8819.8|8831|8821|8806|8796|353
1615297500000|2021-03-09 13:45:00|8830|8820|8832|8822|8832|8822|8812|8802|287
1615297800000|2021-03-09 13:50:00|8831.8|8821.8|8849|8839|8854|8844|8821.8|8811.8|318
1615298100000|2021-03-09 13:55:00|8848.8|8838.8|8840.3|8830.3|8856.3|8846.3|8840.3|8830.3|264
1615298400000|2021-03-09 14:00:00|8840.8|8830.8|8823.5|8813.5|8841.3|8831.3|8815.8|8805.8|379
1615298700000|2021-03-09 14:05:00|8823.3|8813.3|8813.5|8803.5|8830|8820|8813.3|8803.3|254
1615299000000|2021-03-09 14:10:00|8813.8|8803.8|8825|8815|8827.8|8817.8|8813|8803|233
1615299300000|2021-03-09 14:15:00|8825.3|8815.3|8813.5|8803.5|8835.5|8825.5|8810.8|8800.8|365
1615299600000|2021-03-09 14:20:00|8813.8|8803.8|8807.8|8797.8|8821.3|8811.3|8805.8|8795.8|227
1615299900000|2021-03-09 14:25:00|8808.3|8798.3|8799.8|8789.8|8813.5|8803.5|8798|8788|274
1615300200000|2021-03-09 14:30:00|8799.5|8789.5|8831|8821|8831|8821|8790.8|8780.8|493
1615300500000|2021-03-09 14:35:00|8829.8|8819.8|8827|8817|8843|8833|8820|8810|467
1615300800000|2021-03-09 14:40:00|8827.3|8817.3|8804.8|8794.8|8827.5|8817.5|8804.8|8794.8|415
1615301100000|2021-03-09 14:45:00|8804.3|8794.3|8816.8|8806.8|8820.5|8810.5|8798.5|8788.5|354
1615301400000|2021-03-09 14:50:00|8817|8807|8830.3|8820.3|8835.5|8825.5|8812.3|8802.3|350
1615301700000|2021-03-09 14:55:00|8832|8822|8834.5|8824.5|8847.3|8837.3|8828.8|8818.8|341
1615302000000|2021-03-09 15:00:00|8835|8825|8838.5|8828.5|8843|8833|8821.5|8811.5|478
1615302300000|2021-03-09 15:05:00|8839|8829|8863.8|8853.8|8867.8|8857.8|8836|8826|497
1615302600000|2021-03-09 15:10:00|8863|8853|8844.8|8834.8|8866.8|8856.8|8842.5|8832.5|473
1615302900000|2021-03-09 15:15:00|8845.8|8835.8|8849|8839|8856|8846|8842.8|8832.8|387
1615303200000|2021-03-09 15:20:00|8849.5|8839.5|8845.3|8835.3|8850.5|8840.5|8833.3|8823.3|276
1615303500000|2021-03-09 15:25:00|8846|8836|8832.1|8822.1|8849|8839|8830.5|8820.5|249
1615303800000|2021-03-09 15:30:00|8832.6|8822.6|8828.3|8818.3|8837.8|8827.8|8811|8801|386
1615304100000|2021-03-09 15:35:00|8827.8|8817.8|8823.5|8813.5|8829|8819|8816.8|8806.8|283
1615304400000|2021-03-09 15:40:00|8823.3|8813.3|8830|8820|8838.5|8828.5|8823.3|8813.3|185
1615304700000|2021-03-09 15:45:00|8830.3|8820.3|8816.8|8806.8|8833.3|8823.3|8810.5|8800.5|282
1615305000000|2021-03-09 15:50:00|8816.5|8806.5|8813.5|8803.5|8824.8|8814.8|8811.3|8801.3|295
1615305300000|2021-03-09 15:55:00|8814.5|8804.5|8810.5|8800.5|8823|8813|8809.8|8799.8|221
1615305600000|2021-03-09 16:00:00|8810.3|8800.3|8815.5|8805.5|8819|8809|8805|8795|165
1615305900000|2021-03-09 16:05:00|8815.3|8805.3|8816.8|8806.8|8819.5|8809.5|8812.3|8802.3|190
1615306200000|2021-03-09 16:10:00|8816.5|8806.5|8812.5|8802.5|8819.5|8809.5|8812.3|8802.3|133
1615306500000|2021-03-09 16:15:00|8812.8|8802.8|8808.8|8798.8|8812.8|8802.8|8803.8|8793.8|124
1615306800000|2021-03-09 16:20:00|8809|8799|8801.8|8791.8|8811|8801|8801.8|8791.8|75
1615307100000|2021-03-09 16:25:00|8802|8792|8793|8783|8812|8802|8793|8783|172
1615307400000|2021-03-09 16:30:00|8792.8|8782.8|8799|8789|8801.5|8791.5|8792.3|8782.3|174
1615307700000|2021-03-09 16:35:00|8798.1|8788.1|8797.5|8787.5|8804.5|8794.5|8795.8|8785.8|136
1615308000000|2021-03-09 16:40:00|8796.8|8786.8|8792.8|8782.8|8799.3|8789.3|8789.8|8779.8|127
1615308300000|2021-03-09 16:45:00|8793.3|8783.3|8781.8|8771.8|8799.3|8789.3|8778.1|8768.1|253
1615308600000|2021-03-09 16:50:00|8781|8771|8801|8791|8803.5|8793.5|8781|8771|210
1615308900000|2021-03-09 16:55:00|8801.3|8791.3|8799|8789|8810.8|8800.8|8797.3|8787.3|176
1615309200000|2021-03-09 17:00:00|8799.3|8789.3|8807.3|8797.3|8807.8|8797.8|8787.8|8777.8|120
1615309500000|2021-03-09 17:05:00|8806.3|8796.3|8793.8|8783.8|8806.3|8796.3|8792.3|8782.3|95
1615309800000|2021-03-09 17:10:00|8794|8784|8805.8|8795.8|8807|8797|8793.8|8783.8|76
1615310100000|2021-03-09 17:15:00|8805.5|8795.5|8807|8797|8813.8|8803.8|8804.8|8794.8|100
1615310400000|2021-03-09 17:20:00|8806.3|8796.3|8817.3|8807.3|8818.8|8808.8|8804.5|8794.5|112
1615310700000|2021-03-09 17:25:00|8818|8808|8823.3|8813.3|8824.5|8814.5|8816.3|8806.3|113
1615311000000|2021-03-09 17:30:00|8823.8|8813.8|8819|8809|8824.5|8814.5|8814.8|8804.8|82
1615311300000|2021-03-09 17:35:00|8819.3|8809.3|8828.5|8818.5|8828.5|8818.5|8819.3|8809.3|74
1615311600000|2021-03-09 17:40:00|8829.5|8819.5|8824.8|8814.8|8830.8|8820.8|8822|8812|102
1615311900000|2021-03-09 17:45:00|8824.5|8814.5|8829.5|8819.5|8834.8|8824.8|8823.8|8813.8|110
1615312200000|2021-03-09 17:50:00|8829|8819|8834.3|8824.3|8836.5|8826.5|8829|8819|126
1615312500000|2021-03-09 17:55:00|8833.8|8823.8|8833.9|8823.9|8836.4|8826.4|8826.4|8816.4|185
1615338000000|2021-03-10 01:00:00|8793|8783|8816.1|8806.1|8819.1|8809.1|8792|8782|133
1615338300000|2021-03-10 01:05:00|8816.4|8806.4|8824.9|8814.9|8829|8819|8814|8804|200
1615338600000|2021-03-10 01:10:00|8824.6|8814.6|8839.6|8829.6|8841.5|8831.5|8824.3|8814.3|244
1615338900000|2021-03-10 01:15:00|8838.9|8828.9|8875.8|8865.8|8882|8872|8836.8|8826.8|504
1615339200000|2021-03-10 01:20:00|8875.6|8865.6|8853.4|8843.4|8876.5|8866.5|8849.1|8839.1|297
1615339500000|2021-03-10 01:25:00|8853|8843|8879.9|8869.9|8881.5|8871.5|8852.4|8842.4|273
1615339800000|2021-03-10 01:30:00|8879.3|8869.3|8863.1|8853.1|8879.8|8869.8|8858|8848|290
1615340100000|2021-03-10 01:35:00|8864.1|8854.1|8847.1|8837.1|8868.6|8858.6|8844.9|8834.9|227
1615340400000|2021-03-10 01:40:00|8847.5|8837.5|8860.8|8850.8|8864.9|8854.9|8845|8835|265
1615340700000|2021-03-10 01:45:00|8861|8851|8872.5|8862.5|8872.6|8862.6|8853.6|8843.6|156
1615341000000|2021-03-10 01:50:00|8872.9|8862.9|8870.3|8860.3|8876.1|8866.1|8866.5|8856.5|201
1615341300000|2021-03-10 01:55:00|8870|8860|8847.8|8837.8|8875.6|8865.6|8847.5|8837.5|181
1615341600000|2021-03-10 02:00:00|8847.9|8837.9|8856.8|8846.8|8859.5|8849.5|8847.9|8837.9|237
1615341900000|2021-03-10 02:05:00|8857|8847|8832.1|8822.1|8857.5|8847.5|8831.8|8821.8|280
1615342200000|2021-03-10 02:10:00|8832.6|8822.6|8841.5|8831.5|8846.9|8836.9|8832|8822|241
1615342500000|2021-03-10 02:15:00|8841.1|8831.1|8840.4|8830.4|8843.1|8833.1|8835|8825|61
1615342800000|2021-03-10 02:20:00|8840|8830|8851.3|8841.3|8853.8|8843.8|8838.8|8828.8|106
1615343100000|2021-03-10 02:25:00|8850.8|8840.8|8840.4|8830.4|8857.5|8847.5|8840.1|8830.1|63
1615343400000|2021-03-10 02:30:00|8841.5|8831.5|8841.8|8831.8|8845.8|8835.8|8823.1|8813.1|231
1615343700000|2021-03-10 02:35:00|8840.9|8830.9|8824.3|8814.3|8852.5|8842.5|8822.1|8812.1|354
1615344000000|2021-03-10 02:40:00|8824|8814|8812|8802|8824|8814|8793.5|8783.5|430
1615344300000|2021-03-10 02:45:00|8812.5|8802.5|8837.5|8827.5|8837.5|8827.5|8812.5|8802.5|343
1615344600000|2021-03-10 02:50:00|8837.1|8827.1|8837.8|8827.8|8841|8831|8832|8822|191
1615344900000|2021-03-10 02:55:00|8837.3|8827.3|8833|8823|8837.3|8827.3|8828.3|8818.3|223
1615345200000|2021-03-10 03:00:00|8833.5|8823.5|8844|8834|8847.8|8837.8|8831.3|8821.3|149
1615345500000|2021-03-10 03:05:00|8844.5|8834.5|8846.5|8836.5|8852.3|8842.3|8840.1|8830.1|199
1615345800000|2021-03-10 03:10:00|8846.8|8836.8|8860.6|8850.6|8862.4|8852.4|8842.6|8832.6|215
1615346100000|2021-03-10 03:15:00|8860.9|8850.9|8849.6|8839.6|8866.6|8856.6|8848.5|8838.5|237
1615346400000|2021-03-10 03:20:00|8849.1|8839.1|8854.4|8844.4|8859.3|8849.3|8847.8|8837.8|153
1615346700000|2021-03-10 03:25:00|8854|8844|8846.3|8836.3|8854|8844|8838.5|8828.5|192
1615347000000|2021-03-10 03:30:00|8845.9|8835.9|8852|8842|8853|8843|8842|8832|76
1615347300000|2021-03-10 03:35:00|8851.9|8841.9|8857.5|8847.5|8858.8|8848.8|8851.9|8841.9|75
1615347600000|2021-03-10 03:40:00|8857.3|8847.3|8851.8|8841.8|8860.5|8850.5|8851.5|8841.5|75
1615347900000|2021-03-10 03:45:00|8852.4|8842.4|8849.3|8839.3|8855.5|8845.5|8849|8839|53
1615348200000|2021-03-10 03:50:00|8849.4|8839.4|8845.8|8835.8|8850.5|8840.5|8845.8|8835.8|79
1615348500000|2021-03-10 03:55:00|8845.9|8835.9|8855.5|8845.5|8859.1|8849.1|8845.5|8835.5|69
1615348800000|2021-03-10 04:00:00|8855.1|8845.1|8849.5|8839.5|8855.1|8845.1|8849.1|8839.1|27
1615349100000|2021-03-10 04:05:00|8849.3|8839.3|8855.4|8845.4|8857|8847|8848.1|8838.1|52
1615349400000|2021-03-10 04:10:00|8855.8|8845.8|8863.8|8853.8|8865|8855|8854|8844|66
1615349700000|2021-03-10 04:15:00|8863.1|8853.1|8868.1|8858.1|8868.1|8858.1|8860.1|8850.1|45
1615350000000|2021-03-10 04:20:00|8867.8|8857.8|8870.1|8860.1|8870.4|8860.4|8864.5|8854.5|56
1615350300000|2021-03-10 04:25:00|8870.4|8860.4|8862.6|8852.6|8872.9|8862.9|8862.3|8852.3|54
1615350600000|2021-03-10 04:30:00|8863.1|8853.1|8870.4|8860.4|8874.1|8864.1|8863.1|8853.1|69
1615350900000|2021-03-10 04:35:00|8870.9|8860.9|8872.8|8862.8|8873.5|8863.5|8867.6|8857.6|69
1615351200000|2021-03-10 04:40:00|8872.9|8862.9|8873.4|8863.4|8874.1|8864.1|8872|8862|38
1615351500000|2021-03-10 04:45:00|8873.9|8863.9|8875.5|8865.5|8880|8870|8873.9|8863.9|60
1615351800000|2021-03-10 04:50:00|8876.9|8866.9|8873.1|8863.1|8881|8871|8872.1|8862.1|33
1615352100000|2021-03-10 04:55:00|8872.9|8862.9|8873.3|8863.3|8877.8|8867.8|8870.8|8860.8|54
1615352400000|2021-03-10 05:00:00|8873.5|8863.5|8858|8848|8875.4|8865.4|8856.3|8846.3|140
1615352700000|2021-03-10 05:05:00|8857.8|8847.8|8849.4|8839.4|8863.8|8853.8|8848.8|8838.8|106
1615353000000|2021-03-10 05:10:00|8849.5|8839.5|8850|8840|8852.3|8842.3|8845|8835|84
1615353300000|2021-03-10 05:15:00|8849.6|8839.6|8856|8846|8856.8|8846.8|8849.6|8839.6|33
1615353600000|2021-03-10 05:20:00|8855|8845|8860.1|8850.1|8862.4|8852.4|8852.3|8842.3|68
1615353900000|2021-03-10 05:25:00|8859.8|8849.8|8855.6|8845.6|8859.8|8849.8|8850.5|8840.5|77
1615354200000|2021-03-10 05:30:00|8855.9|8845.9|8855|8845|8866.9|8856.9|8843.5|8833.5|233
1615354500000|2021-03-10 05:35:00|8854.9|8844.9|8885.5|8875.5|8886.3|8876.3|8854|8844|320
1615354800000|2021-03-10 05:40:00|8885.4|8875.4|8857.3|8847.3|8886.3|8876.3|8856.6|8846.6|240
1615355100000|2021-03-10 05:45:00|8855.9|8845.9|8856|8846|8869|8859|8850.1|8840.1|267
1615355400000|2021-03-10 05:50:00|8855.8|8845.8|8863.4|8853.4|8863.6|8853.6|8843.3|8833.3|261
1615355700000|2021-03-10 05:55:00|8862.8|8852.8|8866.8|8856.8|8869.8|8859.8|8860.3|8850.3|206
1615356000000|2021-03-10 06:00:00|8866.5|8856.5|8871.1|8861.1|8876|8866|8864.9|8854.9|205
1615356300000|2021-03-10 06:05:00|8871.4|8861.4|8853|8843|8877|8867|8851|8841|166
1615356600000|2021-03-10 06:10:00|8853.1|8843.1|8840.8|8830.8|8858.9|8848.9|8837.5|8827.5|212
1615356900000|2021-03-10 06:15:00|8840.9|8830.9|8828.1|8818.1|8849.5|8839.5|8825.8|8815.8|203
1615357200000|2021-03-10 06:20:00|8827.6|8817.6|8828|8818|8837.4|8827.4|8825.5|8815.5|243
1615357500000|2021-03-10 06:25:00|8827.6|8817.6|8824.9|8814.9|8841.5|8831.5|8824.9|8814.9|211
1615357800000|2021-03-10 06:30:00|8824.5|8814.5|8820.5|8810.5|8828.3|8818.3|8812.3|8802.3|310
1615358100000|2021-03-10 06:35:00|8820.1|8810.1|8825.5|8815.5|8830.4|8820.4|8814.6|8804.6|225
1615358400000|2021-03-10 06:40:00|8825.9|8815.9|8831.5|8821.5|8834.3|8824.3|8823.5|8813.5|141
1615358700000|2021-03-10 06:45:00|8831.3|8821.3|8818.1|8808.1|8834.8|8824.8|8817.5|8807.5|147
1615359000000|2021-03-10 06:50:00|8817.9|8807.9|8824.4|8814.4|8824.9|8814.9|8811.1|8801.1|186
1615359300000|2021-03-10 06:55:00|8824.1|8814.1|8811|8801|8828.1|8818.1|8809.3|8799.3|148
1615359600000|2021-03-10 07:00:00|8811.5|8801.5|8828.3|8818.3|8833.1|8823.1|8811.5|8801.5|83
1615359900000|2021-03-10 07:05:00|8827.5|8817.5|8826.4|8816.4|8834.1|8824.1|8821.5|8811.5|87
1615360200000|2021-03-10 07:10:00|8826.6|8816.6|8821.9|8811.9|8827.1|8817.1|8818.5|8808.5|104
1615360500000|2021-03-10 07:15:00|8822.3|8812.3|8833.1|8823.1|8833.1|8823.1|8822.3|8812.3|46
1615360800000|2021-03-10 07:20:00|8832.8|8822.8|8827.1|8817.1|8833.1|8823.1|8823.1|8813.1|48
1615361100000|2021-03-10 07:25:00|8827.4|8817.4|8827.5|8817.5|8828.3|8818.3|8822.5|8812.5|55
1615361400000|2021-03-10 07:30:00|8827.3|8817.3|8840.8|8830.8|8841.4|8831.4|8827|8817|68
1615361700000|2021-03-10 07:35:00|8841.3|8831.3|8837.6|8827.6|8841.3|8831.3|8832.4|8822.4|48
1615362000000|2021-03-10 07:40:00|8836.9|8826.9|8838.1|8828.1|8839.6|8829.6|8835|8825|32
1615362300000|2021-03-10 07:45:00|8838.8|8828.8|8839.6|8829.6|8842.4|8832.4|8838.6|8828.6|30
1615362600000|2021-03-10 07:50:00|8839.5|8829.5|8826.6|8816.6|8839.5|8829.5|8825.8|8815.8|52
1615362900000|2021-03-10 07:55:00|8826.9|8816.9|8814|8804|8827|8817|8813.3|8803.3|84
1615363200000|2021-03-10 08:00:00|8815|8805|8824.5|8814.5|8825.8|8815.8|8815|8805|121
1615363500000|2021-03-10 08:05:00|8824.3|8814.3|8814.8|8804.8|8824.3|8814.3|8812|8802|107
1615363800000|2021-03-10 08:10:00|8815.3|8805.3|8827.8|8817.8|8831|8821|8809.5|8799.5|135
1615364100000|2021-03-10 08:15:00|8828.8|8818.8|8827|8817|8831.5|8821.5|8820.8|8810.8|68
1615364400000|2021-03-10 08:20:00|8826.9|8816.9|8834.6|8824.6|8836|8826|8821.5|8811.5|111
1615364700000|2021-03-10 08:25:00|8834.8|8824.8|8829.5|8819.5|8835.6|8825.6|8828|8818|74
1615365000000|2021-03-10 08:30:00|8829.6|8819.6|8902.4|8892.4|8903.6|8893.6|8828.8|8818.8|292
1615365300000|2021-03-10 08:35:00|8902.8|8892.8|8902.6|8892.6|8910.1|8900.1|8883.1|8873.1|242
1615365600000|2021-03-10 08:40:00|8902.5|8892.5|8902.6|8892.6|8911.6|8901.6|8897.8|8887.8|172
1615365900000|2021-03-10 08:45:00|8901.6|8891.6|8901.6|8891.6|8906.6|8896.6|8897.9|8887.9|124
1615366200000|2021-03-10 08:50:00|8901.9|8891.9|8906|8896|8906.8|8896.8|8895.5|8885.5|125
1615366500000|2021-03-10 08:55:00|8905.5|8895.5|8904.3|8894.3|8905.9|8895.9|8899.1|8889.1|133
1615366800000|2021-03-10 09:00:00|8904|8894|8917.3|8907.3|8930|8920|8900.8|8890.8|175
1615367100000|2021-03-10 09:05:00|8917.5|8907.5|8909.5|8899.5|8925.5|8915.5|8908.3|8898.3|162
1615367400000|2021-03-10 09:10:00|8909.8|8899.8|8937|8927|8940.5|8930.5|8909|8899|151
1615367700000|2021-03-10 09:15:00|8937.5|8927.5|8942|8932|8950.3|8940.3|8935.3|8925.3|203
1615368000000|2021-03-10 09:20:00|8941.8|8931.8|8934.3|8924.3|8949.3|8939.3|8929.5|8919.5|125
1615368300000|2021-03-10 09:25:00|8934.5|8924.5|8935.8|8925.8|8938.5|8928.5|8922.8|8912.8|99
1615368600000|2021-03-10 09:30:00|8935.3|8925.3|8931.5|8921.5|8939.5|8929.5|8931.5|8921.5|96
1615368900000|2021-03-10 09:35:00|8932.3|8922.3|8937.8|8927.8|8940.8|8930.8|8930.5|8920.5|68
1615369200000|2021-03-10 09:40:00|8937.5|8927.5|8922|8912|8937.5|8927.5|8921|8911|82
1615369500000|2021-03-10 09:45:00|8921.8|8911.8|8913|8903|8921.8|8911.8|8907.3|8897.3|113
1615369800000|2021-03-10 09:50:00|8913.5|8903.5|8920.5|8910.5|8921.3|8911.3|8909.8|8899.8|52
1615370100000|2021-03-10 09:55:00|8920.8|8910.8|8918.3|8908.3|8927.8|8917.8|8918.3|8908.3|44
1615370400000|2021-03-10 10:00:00|8918.5|8908.5|8911.8|8901.8|8921|8911|8911|8901|60
1615370700000|2021-03-10 10:05:00|8911.3|8901.3|8916|8906|8916|8906|8904.8|8894.8|71
1615371000000|2021-03-10 10:10:00|8916.3|8906.3|8917.8|8907.8|8918.8|8908.8|8912.5|8902.5|69
1615371300000|2021-03-10 10:15:00|8918|8908|8931|8921|8931|8921|8916.5|8906.5|63
1615371600000|2021-03-10 10:20:00|8931.3|8921.3|8933.8|8923.8|8934.8|8924.8|8924.8|8914.8|88
1615371900000|2021-03-10 10:25:00|8934|8924|8917.5|8907.5|8934.3|8924.3|8917|8907|110
1615372200000|2021-03-10 10:30:00|8917.8|8907.8|8912.5|8902.5|8917.8|8907.8|8907.8|8897.8|112
1615372500000|2021-03-10 10:35:00|8912.8|8902.8|8915|8905|8918|8908|8912.3|8902.3|60
1615372800000|2021-03-10 10:40:00|8913.3|8903.3|8911.3|8901.3|8913.3|8903.3|8904.8|8894.8|82
1615373100000|2021-03-10 10:45:00|8911|8901|8914.5|8904.5|8917.8|8907.8|8909.3|8899.3|89
1615373400000|2021-03-10 10:50:00|8915|8905|8896.8|8886.8|8915|8905|8895.5|8885.5|117
1615373700000|2021-03-10 10:55:00|8896.5|8886.5|8897.5|8887.5|8900.5|8890.5|8895.8|8885.8|58
1615374000000|2021-03-10 11:00:00|8897.3|8887.3|8906.5|8896.5|8911|8901|8897.3|8887.3|91
1615374300000|2021-03-10 11:05:00|8907.3|8897.3|8905.3|8895.3|8907.8|8897.8|8903|8893|49
1615374600000|2021-03-10 11:10:00|8905|8895|8903.8|8893.8|8905|8895|8896.8|8886.8|52
1615374900000|2021-03-10 11:15:00|8903.5|8893.5|8905|8895|8910.8|8900.8|8900.5|8890.5|44
1615375200000|2021-03-10 11:20:00|8905.5|8895.5|8899.5|8889.5|8905.5|8895.5|8898.3|8888.3|33
1615375500000|2021-03-10 11:25:00|8899.3|8889.3|8886.3|8876.3|8899.3|8889.3|8885.8|8875.8|126
1615375800000|2021-03-10 11:30:00|8886.8|8876.8|8888|8878|8894.5|8884.5|8883.5|8873.5|84
1615376100000|2021-03-10 11:35:00|8887.5|8877.5|8895.3|8885.3|8896.4|8886.4|8883.8|8873.8|72
1615376400000|2021-03-10 11:40:00|8895|8885|8891|8881|8896|8886|8885.5|8875.5|61
1615376700000|2021-03-10 11:45:00|8889.8|8879.8|8891.3|8881.3|8892.8|8882.8|8887.8|8877.8|60
1615377000000|2021-03-10 11:50:00|8890.8|8880.8|8895.5|8885.5|8897.8|8887.8|8890.3|8880.3|53
1615377300000|2021-03-10 11:55:00|8896|8886|8904.5|8894.5|8907|8897|8893.8|8883.8|115
1615377600000|2021-03-10 12:00:00|8904.3|8894.3|8898|8888|8904.3|8894.3|8891.3|8881.3|108
1615377900000|2021-03-10 12:05:00|8898.5|8888.5|8903.3|8893.3|8905.8|8895.8|8897.8|8887.8|62
1615378200000|2021-03-10 12:10:00|8903.5|8893.5|8919.3|8909.3|8920|8910|8903.5|8893.5|58
1615378500000|2021-03-10 12:15:00|8918.3|8908.3|8917.5|8907.5|8923|8913|8914.3|8904.3|94
1615378800000|2021-03-10 12:20:00|8917.3|8907.3|8922.5|8912.5|8923.5|8913.5|8916|8906|91
1615379100000|2021-03-10 12:25:00|8922.8|8912.8|8920|8910|8931.5|8921.5|8920|8910|106
1615379400000|2021-03-10 12:30:00|8919.8|8909.8|8917.5|8907.5|8930|8920|8912|8902|210
1615379700000|2021-03-10 12:35:00|8916.8|8906.8|8913.3|8903.3|8920.8|8910.8|8910|8900|94
1615380000000|2021-03-10 12:40:00|8913|8903|8906|8896|8915.8|8905.8|8904.3|8894.3|110
1615380300000|2021-03-10 12:45:00|8906.3|8896.3|8918|8908|8918|8908|8906|8896|88
1615380600000|2021-03-10 12:50:00|8918.3|8908.3|8909.8|8899.8|8921.3|8911.3|8909.8|8899.8|66
1615380900000|2021-03-10 12:55:00|8909.1|8899.1|8901.3|8891.3|8910.3|8900.3|8886.3|8876.3|194
1615381200000|2021-03-10 13:00:00|8900|8890|8881.8|8871.8|8900|8890|8879.3|8869.3|357
1615381500000|2021-03-10 13:05:00|8882.3|8872.3|8873|8863|8885.5|8875.5|8867.8|8857.8|344
1615381800000|2021-03-10 13:10:00|8873.5|8863.5|8872.3|8862.3|8874|8864|8859.8|8849.8|293
1615382100000|2021-03-10 13:15:00|8872.5|8862.5|8867.5|8857.5|8876.5|8866.5|8864.8|8854.8|238
1615382400000|2021-03-10 13:20:00|8867|8857|8859.8|8849.8|8873|8863|8858.3|8848.3|241
1615382700000|2021-03-10 13:25:00|8860|8850|8852.3|8842.3|8860|8850|8850.8|8840.8|185
1615383000000|2021-03-10 13:30:00|8852.5|8842.5|8897.3|8887.3|8900.5|8890.5|8852.3|8842.3|497
1615383300000|2021-03-10 13:35:00|8897.5|8887.5|8882|8872|8902.8|8892.8|8875.8|8865.8|448
1615383600000|2021-03-10 13:40:00|8882.3|8872.3|8872.5|8862.5|8883.5|8873.5|8858.3|8848.3|375
1615383900000|2021-03-10 13:45:00|8871.8|8861.8|8881.8|8871.8|8893.3|8883.3|8871.8|8861.8|342
1615384200000|2021-03-10 13:50:00|8882.3|8872.3|8895|8885|8901.5|8891.5|8880.8|8870.8|403
1615384500000|2021-03-10 13:55:00|8894.5|8884.5|8906|8896|8912.8|8902.8|8890.8|8880.8|358
1615384800000|2021-03-10 14:00:00|8906.3|8896.3|8908.8|8898.8|8909|8899|8890|8880|272
1615385100000|2021-03-10 14:05:00|8909.5|8899.5|8907.8|8897.8|8911.5|8901.5|8900.8|8890.8|232
1615385400000|2021-03-10 14:10:00|8909.8|8899.8|8907.8|8897.8|8918.3|8908.3|8906|8896|199
1615385700000|2021-03-10 14:15:00|8908|8898|8895.3|8885.3|8908|8898|8891.9|8881.9|270
1615386000000|2021-03-10 14:20:00|8895.5|8885.5|8890|8880|8897.8|8887.8|8888|8878|219
1615386300000|2021-03-10 14:25:00|8889.8|8879.8|8893|8883|8896.8|8886.8|8886.3|8876.3|189
1615386600000|2021-03-10 14:30:00|8892.8|8882.8|8888.8|8878.8|8892.8|8882.8|8870.8|8860.8|432
1615386900000|2021-03-10 14:35:00|8888.3|8878.3|8909.8|8899.8|8910.8|8900.8|8886|8876|392
1615387200000|2021-03-10 14:40:00|8909.3|8899.3|8908|8898|8915.5|8905.5|8903.3|8893.3|316
1615387500000|2021-03-10 14:45:00|8908.3|8898.3|8897.5|8887.5|8909|8899|8897.5|8887.5|352
1615387800000|2021-03-10 14:50:00|8897.3|8887.3|8898.5|8888.5|8903|8893|8893.8|8883.8|356
1615388100000|2021-03-10 14:55:00|8898.8|8888.8|8902.8|8892.8|8905.5|8895.5|8890|8880|350
1615388400000|2021-03-10 15:00:00|8903.3|8893.3|8889|8879|8904.3|8894.3|8883.5|8873.5|386
1615388700000|2021-03-10 15:05:00|8889.8|8879.8|8907.5|8897.5|8911.5|8901.5|8888.3|8878.3|398
1615389000000|2021-03-10 15:10:00|8907.3|8897.3|8893.8|8883.8|8910.3|8900.3|8893.8|8883.8|326
1615389300000|2021-03-10 15:15:00|8893.3|8883.3|8896.5|8886.5|8900|8890|8890.8|8880.8|315
1615389600000|2021-03-10 15:20:00|8896|8886|8888.3|8878.3|8899.5|8889.5|8887.8|8877.8|236
1615389900000|2021-03-10 15:25:00|8888|8878|8870.8|8860.8|8892.5|8882.5|8870.3|8860.3|226
1615390200000|2021-03-10 15:30:00|8870.5|8860.5|8892.3|8882.3|8892.3|8882.3|8869|8859|211
1615390500000|2021-03-10 15:35:00|8892|8882|8882.5|8872.5|8892|8882|8880.8|8870.8|239
1615390800000|2021-03-10 15:40:00|8882|8872|8884.8|8874.8|8888.8|8878.8|8879|8869|216
1615391100000|2021-03-10 15:45:00|8883.5|8873.5|8875.5|8865.5|8887.5|8877.5|8872.5|8862.5|229
1615391400000|2021-03-10 15:50:00|8875.3|8865.3|8872|8862|8875.8|8865.8|8865|8855|202
1615391700000|2021-03-10 15:55:00|8871.5|8861.5|8878|8868|8880.3|8870.3|8869.3|8859.3|213
1615392000000|2021-03-10 16:00:00|8878.3|8868.3|8883.3|8873.3|8887.8|8877.8|8878|8868|246
1615392300000|2021-03-10 16:05:00|8883|8873|8879.3|8869.3|8887.3|8877.3|8878.3|8868.3|179
1615392600000|2021-03-10 16:10:00|8879|8869|8884.3|8874.3|8887.8|8877.8|8877.3|8867.3|164
1615392900000|2021-03-10 16:15:00|8884|8874|8874.5|8864.5|8884.3|8874.3|8868.8|8858.8|194
1615393200000|2021-03-10 16:20:00|8875.5|8865.5|8875.8|8865.8|8877.5|8867.5|8870.3|8860.3|176
1615393500000|2021-03-10 16:25:00|8878.5|8868.5|8885.5|8875.5|8885.8|8875.8|8876.3|8866.3|179
1615393800000|2021-03-10 16:30:00|8886.3|8876.3|8886.3|8876.3|8889.3|8879.3|8878|8868|162
1615394100000|2021-03-10 16:35:00|8886.5|8876.5|8883|8873|8888.8|8878.8|8875.3|8865.3|152
1615394400000|2021-03-10 16:40:00|8882.8|8872.8|8880.5|8870.5|8888.3|8878.3|8873|8863|220
1615394700000|2021-03-10 16:45:00|8880.3|8870.3|8868|8858|8880.3|8870.3|8862.3|8852.3|259
1615395000000|2021-03-10 16:50:00|8868.4|8858.4|8874.3|8864.3|8878.8|8868.8|8868.4|8858.4|158
1615395300000|2021-03-10 16:55:00|8874.8|8864.8|8867|8857|8876.5|8866.5|8861.5|8851.5|274
1615395600000|2021-03-10 17:00:00|8867.3|8857.3|8864.5|8854.5|8867.8|8857.8|8856|8846|144
1615395900000|2021-03-10 17:05:00|8864|8854|8863.3|8853.3|8871.8|8861.8|8863.3|8853.3|105
1615396200000|2021-03-10 17:10:00|8862.8|8852.8|8877.5|8867.5|8878.3|8868.3|8861.3|8851.3|96
1615396500000|2021-03-10 17:15:00|8877.3|8867.3|8879.5|8869.5|8883.8|8873.8|8876.8|8866.8|86
1615396800000|2021-03-10 17:20:00|8879.3|8869.3|8883|8873|8883|8873|8873.8|8863.8|53
1615397100000|2021-03-10 17:25:00|8883.3|8873.3|8878.8|8868.8|8883.3|8873.3|8877.3|8867.3|48
1615397400000|2021-03-10 17:30:00|8878.3|8868.3|8883.5|8873.5|8883.5|8873.5|8878.3|8868.3|71
1615397700000|2021-03-10 17:35:00|8884.5|8874.5|8895.3|8885.3|8895.5|8885.5|8884.5|8874.5|106
1615398000000|2021-03-10 17:40:00|8895.6|8885.6|8895.5|8885.5|8898.3|8888.3|8892.5|8882.5|88
1615398300000|2021-03-10 17:45:00|8895.8|8885.8|8896|8886|8902|8892|8895.8|8885.8|84
1615398600000|2021-03-10 17:50:00|8896.5|8886.5|8888|8878|8897|8887|8887.8|8877.8|142
1615398900000|2021-03-10 17:55:00|8888.5|8878.5|8887.6|8877.6|8894.6|8884.6|8887.4|8877.4|130
1615424400000|2021-03-11 01:00:00|8875.5|8865.5|8852.1|8842.1|8877.6|8867.6|8841.8|8831.8|228
1615424700000|2021-03-11 01:05:00|8852.4|8842.4|8853.3|8843.3|8858.1|8848.1|8839.1|8829.1|293
1615425000000|2021-03-11 01:10:00|8853|8843|8863.6|8853.6|8870.1|8860.1|8852.8|8842.8|309
1615425300000|2021-03-11 01:15:00|8864|8854|8863.4|8853.4|8869.9|8859.9|8857|8847|218
1615425600000|2021-03-11 01:20:00|8863.6|8853.6|8861.1|8851.1|8863.8|8853.8|8849.6|8839.6|245
1615425900000|2021-03-11 01:25:00|8861.3|8851.3|8848.8|8838.8|8861.9|8851.9|8848|8838|175
1615426200000|2021-03-11 01:30:00|8848.1|8838.1|8852.8|8842.8|8861.1|8851.1|8842.9|8832.9|331
1615426500000|2021-03-11 01:35:00|8853.3|8843.3|8851.5|8841.5|8863.1|8853.1|8851.1|8841.1|176
1615426800000|2021-03-11 01:40:00|8851.1|8841.1|8852.8|8842.8|8856.4|8846.4|8849.8|8839.8|208
1615427100000|2021-03-11 01:45:00|8853|8843|8872.3|8862.3|8873|8863|8852.5|8842.5|241
1615427400000|2021-03-11 01:50:00|8872.6|8862.6|8884|8874|8890.5|8880.5|8872.4|8862.4|303
1615427700000|2021-03-11 01:55:00|8884.3|8874.3|8916.8|8906.8|8916.8|8906.8|8884.3|8874.3|276
1615428000000|2021-03-11 02:00:00|8917|8907|8915.4|8905.4|8920.1|8910.1|8909|8899|242
1615428300000|2021-03-11 02:05:00|8915.5|8905.5|8915.1|8905.1|8925.4|8915.4|8909.5|8899.5|193
1615428600000|2021-03-11 02:10:00|8915.8|8905.8|8913.9|8903.9|8920|8910|8912|8902|134
1615428900000|2021-03-11 02:15:00|8913.8|8903.8|8921.9|8911.9|8924|8914|8910.6|8900.6|80
1615429200000|2021-03-11 02:20:00|8922.1|8912.1|8921.8|8911.8|8926.8|8916.8|8921|8911|64
1615429500000|2021-03-11 02:25:00|8921.5|8911.5|8923.3|8913.3|8923.3|8913.3|8919|8909|62
1615429800000|2021-03-11 02:30:00|8922.9|8912.9|8921.6|8911.6|8923.8|8913.8|8914.3|8904.3|151
1615430100000|2021-03-11 02:35:00|8921.1|8911.1|8916.9|8906.9|8925.4|8915.4|8913.1|8903.1|181
1615430400000|2021-03-11 02:40:00|8916.5|8906.5|8915|8905|8921.5|8911.5|8912.8|8902.8|177
1615430700000|2021-03-11 02:45:00|8914.6|8904.6|8917.4|8907.4|8927.8|8917.8|8914.6|8904.6|172
1615431000000|2021-03-11 02:50:00|8918|8908|8917.6|8907.6|8920.8|8910.8|8911.3|8901.3|128
1615431300000|2021-03-11 02:55:00|8917.9|8907.9|8919.9|8909.9|8920.8|8910.8|8912.5|8902.5|165
1615431600000|2021-03-11 03:00:00|8919.5|8909.5|8918.5|8908.5|8923.3|8913.3|8916|8906|128
1615431900000|2021-03-11 03:05:00|8917.9|8907.9|8922.3|8912.3|8936.3|8926.3|8917.9|8907.9|229
1615432200000|2021-03-11 03:10:00|8921.8|8911.8|8924.8|8914.8|8926.4|8916.4|8919.3|8909.3|116
1615432500000|2021-03-11 03:15:00|8925.3|8915.3|8923.3|8913.3|8928|8918|8922.3|8912.3|99
1615432800000|2021-03-11 03:20:00|8923.6|8913.6|8952.4|8942.4|8954.8|8944.8|8921.9|8911.9|269
1615433100000|2021-03-11 03:25:00|8952|8942|9008.9|8998.9|9010.1|9000.1|8950.9|8940.9|558
1615433400000|2021-03-11 03:30:00|9009|8999|8988.5|8978.5|9009.9|8999.9|8984.5|8974.5|164
1615433700000|2021-03-11 03:35:00|8989.3|8979.3|8990.5|8980.5|8993|8983|8987.3|8977.3|101
1615434000000|2021-03-11 03:40:00|8989.8|8979.8|8988|8978|8990.9|8980.9|8986.1|8976.1|60
1615434300000|2021-03-11 03:45:00|8988.8|8978.8|8986|8976|8988.8|8978.8|8983|8973|42
1615434600000|2021-03-11 03:50:00|8985.5|8975.5|8987.4|8977.4|8989|8979|8984|8974|79
1615434900000|2021-03-11 03:55:00|8986.3|8976.3|8990|8980|8991.4|8981.4|8985.5|8975.5|63
1615435200000|2021-03-11 04:00:00|8989.5|8979.5|8990.6|8980.6|8993|8983|8988.6|8978.6|44
1615435500000|2021-03-11 04:05:00|8990.3|8980.3|8997.4|8987.4|8998.3|8988.3|8989.5|8979.5|35
1615435800000|2021-03-11 04:10:00|8996.9|8986.9|8991.1|8981.1|8997.3|8987.3|8991.1|8981.1|49
1615436100000|2021-03-11 04:15:00|8991|8981|8993.1|8983.1|8993.1|8983.1|8988.4|8978.4|53
1615436400000|2021-03-11 04:20:00|8992.9|8982.9|8994.1|8984.1|8995.4|8985.4|8991.5|8981.5|36
1615436700000|2021-03-11 04:25:00|8993.8|8983.8|8991.6|8981.6|8994.4|8984.4|8991|8981|18
1615437000000|2021-03-11 04:30:00|8991.5|8981.5|9001.6|8991.6|9001.6|8991.6|8991.5|8981.5|56
1615437300000|2021-03-11 04:35:00|9001.4|8991.4|9005.6|8995.6|9010.5|9000.5|9001.4|8991.4|77
1615437600000|2021-03-11 04:40:00|9005.3|8995.3|9015|9005|9018.5|9008.5|9004|8994|69
1615437900000|2021-03-11 04:45:00|9015.4|9005.4|9014.6|9004.6|9019.3|9009.3|9011.1|9001.1|70
1615438200000|2021-03-11 04:50:00|9014.1|9004.1|9013.1|9003.1|9016|9006|9011.1|9001.1|53
1615438500000|2021-03-11 04:55:00|9013.9|9003.9|9018.1|9008.1|9018.3|9008.3|9012.4|9002.4|48
1615438800000|2021-03-11 05:00:00|9017.6|9007.6|9022.3|9012.3|9022.3|9012.3|9013.8|9003.8|107
1615439100000|2021-03-11 05:05:00|9022.5|9012.5|9022.6|9012.6|9026.6|9016.6|9018|9008|117
1615439400000|2021-03-11 05:10:00|9023|9013|9013.5|9003.5|9023.1|9013.1|9008.3|8998.3|123
1615439700000|2021-03-11 05:15:00|9013.1|9003.1|9016.1|9006.1|9016.6|9006.6|9010.5|9000.5|73
1615440000000|2021-03-11 05:20:00|9015.9|9005.9|9013.3|9003.3|9017.5|9007.5|9010.9|9000.9|77
1615440300000|2021-03-11 05:25:00|9012.9|9002.9|9013.3|9003.3|9016.5|9006.5|9012.3|9002.3|87
1615440600000|2021-03-11 05:30:00|9013.4|9003.4|9053.3|9043.3|9053.3|9043.3|9013.4|9003.4|497
1615440900000|2021-03-11 05:35:00|9053.4|9043.4|9063.5|9053.5|9069.5|9059.5|9039.6|9029.6|477
1615441200000|2021-03-11 05:40:00|9064.5|9054.5|9062.3|9052.3|9079.5|9069.5|9054.3|9044.3|490
1615441500000|2021-03-11 05:45:00|9061.6|9051.6|9062.8|9052.8|9087|9077|9059.6|9049.6|413
1615441800000|2021-03-11 05:50:00|9063.1|9053.1|9066|9056|9071|9061|9059.8|9049.8|230
1615442100000|2021-03-11 05:55:00|9065.5|9055.5|9067.8|9057.8|9073.8|9063.8|9062.9|9052.9|210
1615442400000|2021-03-11 06:00:00|9067.3|9057.3|9065.5|9055.5|9069.5|9059.5|9056.3|9046.3|295
1615442700000|2021-03-11 06:05:00|9065.8|9055.8|9069.6|9059.6|9074.5|9064.5|9057.4|9047.4|285
1615443000000|2021-03-11 06:10:00|9070.8|9060.8|9062.4|9052.4|9074|9064|9060.8|9050.8|224
1615443300000|2021-03-11 06:15:00|9063.1|9053.1|9063.6|9053.6|9071.5|9061.5|9061.1|9051.1|178
1615443600000|2021-03-11 06:20:00|9063.9|9053.9|9070.5|9060.5|9070.9|9060.9|9061.3|9051.3|185
1615443900000|2021-03-11 06:25:00|9070.8|9060.8|9072|9062|9073.8|9063.8|9065.9|9055.9|243
1615444200000|2021-03-11 06:30:00|9072.3|9062.3|9081.3|9071.3|9082.3|9072.3|9072.3|9062.3|282
1615444500000|2021-03-11 06:35:00|9080.8|9070.8|9093.8|9083.8|9095.1|9085.1|9078.5|9068.5|298
1615444800000|2021-03-11 06:40:00|9093.5|9083.5|9106.4|9096.4|9109.8|9099.8|9087.3|9077.3|359
1615445100000|2021-03-11 06:45:00|9107|9097|9095|9085|9124.9|9114.9|9090.9|9080.9|437
1615445400000|2021-03-11 06:50:00|9094.5|9084.5|9084.8|9074.8|9095.1|9085.1|9080.9|9070.9|173
1615445700000|2021-03-11 06:55:00|9084.5|9074.5|9080.4|9070.4|9087.1|9077.1|9069.6|9059.6|222
1615446000000|2021-03-11 07:00:00|9080.3|9070.3|9076.6|9066.6|9082.6|9072.6|9071.9|9061.9|56
1615446300000|2021-03-11 07:05:00|9077|9067|9070.8|9060.8|9078.5|9068.5|9069|9059|73
1615446600000|2021-03-11 07:10:00|9070.5|9060.5|9056|9046|9070.5|9060.5|9056|9046|118
1615446900000|2021-03-11 07:15:00|9056.5|9046.5|9063.4|9053.4|9064|9054|9056.5|9046.5|110
1615447200000|2021-03-11 07:20:00|9062.4|9052.4|9063.9|9053.9|9065|9055|9055.3|9045.3|68
1615447500000|2021-03-11 07:25:00|9064.3|9054.3|9066.8|9056.8|9071|9061|9063.3|9053.3|88
1615447800000|2021-03-11 07:30:00|9066.3|9056.3|9064.5|9054.5|9068.4|9058.4|9058.3|9048.3|77
1615448100000|2021-03-11 07:35:00|9064|9054|9075|9065|9078.8|9068.8|9063.3|9053.3|98
1615448400000|2021-03-11 07:40:00|9075.3|9065.3|9079.1|9069.1|9082.5|9072.5|9075.3|9065.3|42
1615448700000|2021-03-11 07:45:00|9078.3|9068.3|9067.9|9057.9|9079.1|9069.1|9065|9055|90
1615449000000|2021-03-11 07:50:00|9068.3|9058.3|9056.5|9046.5|9069.6|9059.6|9056.5|9046.5|87
1615449300000|2021-03-11 07:55:00|9057|9047|9042.8|9032.8|9065.3|9055.3|9042.8|9032.8|114
1615449600000|2021-03-11 08:00:00|9042.3|9032.3|9042|9032|9049.3|9039.3|9036.5|9026.5|209
1615449900000|2021-03-11 08:05:00|9042.5|9032.5|9047.3|9037.3|9049.8|9039.8|9028.3|9018.3|198
1615450200000|2021-03-11 08:10:00|9047.5|9037.5|9036|9026|9049.5|9039.5|9031.5|9021.5|198
1615450500000|2021-03-11 08:15:00|9035.8|9025.8|9050.3|9040.3|9054.8|9044.8|9035.5|9025.5|122
1615450800000|2021-03-11 08:20:00|9050|9040|9062.8|9052.8|9062.8|9052.8|9049.5|9039.5|279
1615451100000|2021-03-11 08:25:00|9062.5|9052.5|9093|9083|9093.5|9083.5|9060.5|9050.5|257
1615451400000|2021-03-11 08:30:00|9091.5|9081.5|9092|9082|9101|9091|9082.8|9072.8|238
1615451700000|2021-03-11 08:35:00|9091.8|9081.8|9078|9068|9092.5|9082.5|9077.3|9067.3|192
1615452000000|2021-03-11 08:40:00|9077.8|9067.8|9083|9073|9087.5|9077.5|9073|9063|199
1615452300000|2021-03-11 08:45:00|9082.3|9072.3|9074.8|9064.8|9083|9073|9065.5|9055.5|208
1615452600000|2021-03-11 08:50:00|9075|9065|9071.3|9061.3|9078.3|9068.3|9067|9057|156
1615452900000|2021-03-11 08:55:00|9071.8|9061.8|9068|9058|9072|9062|9060.5|9050.5|156
1615453200000|2021-03-11 09:00:00|9067.5|9057.5|9062.5|9052.5|9072.8|9062.8|9058.8|9048.8|137
1615453500000|2021-03-11 09:05:00|9062.8|9052.8|9066.8|9056.8|9068.5|9058.5|9060.3|9050.3|107
1615453800000|2021-03-11 09:10:00|9067.3|9057.3|9084.5|9074.5|9084.5|9074.5|9065.5|9055.5|192
1615454100000|2021-03-11 09:15:00|9084.3|9074.3|9074.8|9064.8|9084.3|9074.3|9073|9063|127
1615454400000|2021-03-11 09:20:00|9075|9065|9071.8|9061.8|9075|9065|9069.5|9059.5|90
1615454700000|2021-03-11 09:25:00|9072|9062|9054.5|9044.5|9073.5|9063.5|9052|9042|129
1615455000000|2021-03-11 09:30:00|9054|9044|9057|9047|9058|9048|9044.5|9034.5|187
1615455300000|2021-03-11 09:35:00|9057.3|9047.3|9062|9052|9062.5|9052.5|9053.5|9043.5|83
1615455600000|2021-03-11 09:40:00|9062.3|9052.3|9067.8|9057.8|9068.5|9058.5|9057.3|9047.3|163
1615455900000|2021-03-11 09:45:00|9067.3|9057.3|9076|9066|9077.5|9067.5|9067.3|9057.3|142
1615456200000|2021-03-11 09:50:00|9075.3|9065.3|9070.3|9060.3|9076.3|9066.3|9063|9053|83
1615456500000|2021-03-11 09:55:00|9070|9060|9076.8|9066.8|9076.8|9066.8|9067.3|9057.3|54
1615456800000|2021-03-11 10:00:00|9075.8|9065.8|9067.3|9057.3|9076.3|9066.3|9062.8|9052.8|103
1615457100000|2021-03-11 10:05:00|9067|9057|9070|9060|9077|9067|9064.3|9054.3|114
1615457400000|2021-03-11 10:10:00|9070.3|9060.3|9057.3|9047.3|9072.3|9062.3|9055.8|9045.8|117
1615457700000|2021-03-11 10:15:00|9057.5|9047.5|9055|9045|9064.3|9054.3|9053|9043|75
1615458000000|2021-03-11 10:20:00|9054.8|9044.8|9054.3|9044.3|9061|9051|9052.5|9042.5|119
1615458300000|2021-03-11 10:25:00|9054.5|9044.5|9059.8|9049.8|9060|9050|9054.5|9044.5|79
1615458600000|2021-03-11 10:30:00|9059.3|9049.3|9051.3|9041.3|9065.3|9055.3|9051.3|9041.3|146
1615458900000|2021-03-11 10:35:00|9051|9041|9053.5|9043.5|9053.5|9043.5|9045.8|9035.8|109
1615459200000|2021-03-11 10:40:00|9053.8|9043.8|9049.5|9039.5|9062.8|9052.8|9049.5|9039.5|99
1615459500000|2021-03-11 10:45:00|9049|9039|9042.5|9032.5|9052.3|9042.3|9042.3|9032.3|69
1615459800000|2021-03-11 10:50:00|9042.8|9032.8|9046.8|9036.8|9046.8|9036.8|9041.8|9031.8|107
1615460100000|2021-03-11 10:55:00|9047|9037|9040|9030|9047.5|9037.5|9038.5|9028.5|106
1615460400000|2021-03-11 11:00:00|9040.5|9030.5|9038|9028|9045.3|9035.3|9037.8|9027.8|53
1615460700000|2021-03-11 11:05:00|9038.3|9028.3|9040.5|9030.5|9042|9032|9038.3|9028.3|66
1615461000000|2021-03-11 11:10:00|9041|9031|9035|9025|9044.3|9034.3|9034.8|9024.8|108
1615461300000|2021-03-11 11:15:00|9035.3|9025.3|9038.3|9028.3|9039|9029|9031.5|9021.5|88
1615461600000|2021-03-11 11:20:00|9038|9028|9030.9|9020.9|9041.8|9031.8|9030.9|9020.9|70
1615461900000|2021-03-11 11:25:00|9030.5|9020.5|9046.3|9036.3|9051.3|9041.3|9030|9020|77
1615462200000|2021-03-11 11:30:00|9045.5|9035.5|9055.8|9045.8|9056.5|9046.5|9041.5|9031.5|99
1615462500000|2021-03-11 11:35:00|9055.3|9045.3|9047.5|9037.5|9055.8|9045.8|9046.8|9036.8|67
1615462800000|2021-03-11 11:40:00|9048.3|9038.3|9048.5|9038.5|9048.8|9038.8|9044.8|9034.8|98
1615463100000|2021-03-11 11:45:00|9048.8|9038.8|9048.8|9038.8|9049.4|9039.4|9044.8|9034.8|114
1615463400000|2021-03-11 11:50:00|9048.5|9038.5|9053.8|9043.8|9054|9044|9046|9036|104
1615463700000|2021-03-11 11:55:00|9054|9044|9050.3|9040.3|9055.3|9045.3|9045.8|9035.8|85
1615464000000|2021-03-11 12:00:00|9050|9040|9049|9039|9052.5|9042.5|9042.3|9032.3|103
1615464300000|2021-03-11 12:05:00|9049.8|9039.8|9061.3|9051.3|9063|9053|9047.3|9037.3|97
1615464600000|2021-03-11 12:10:00|9060.8|9050.8|9078|9068|9078.5|9068.5|9060.3|9050.3|167
1615464900000|2021-03-11 12:15:00|9078.3|9068.3|9069.5|9059.5|9082|9072|9068.5|9058.5|166
1615465200000|2021-03-11 12:20:00|9069.3|9059.3|9066.5|9056.5|9077.3|9067.3|9064|9054|128
1615465500000|2021-03-11 12:25:00|9066|9056|9064.3|9054.3|9066.3|9056.3|9061.5|9051.5|110
1615465800000|2021-03-11 12:30:00|9064.5|9054.5|9050.3|9040.3|9066.8|9056.8|9047.8|9037.8|261
1615466100000|2021-03-11 12:35:00|9050.8|9040.8|9053.8|9043.8|9060|9050|9050.8|9040.8|104
1615466400000|2021-03-11 12:40:00|9054.5|9044.5|9064|9054|9064|9054|9054.5|9044.5|61
1615466700000|2021-03-11 12:45:00|9063.8|9053.8|9066.5|9056.5|9069.3|9059.3|9057.3|9047.3|97
1615467000000|2021-03-11 12:50:00|9066.8|9056.8|9070|9060|9071.8|9061.8|9060.3|9050.3|147
1615467300000|2021-03-11 12:55:00|9070.3|9060.3|9082.5|9072.5|9083.5|9073.5|9070.3|9060.3|129
1615467600000|2021-03-11 13:00:00|9082.3|9072.3|9096|9086|9102.5|9092.5|9082|9072|461
1615467900000|2021-03-11 13:05:00|9095.3|9085.3|9074.3|9064.3|9095.8|9085.8|9067|9057|326
1615468200000|2021-03-11 13:10:00|9074|9064|9091.3|9081.3|9097.5|9087.5|9067|9057|392
1615468500000|2021-03-11 13:15:00|9090.5|9080.5|9076.5|9066.5|9090.5|9080.5|9074.5|9064.5|282
1615468800000|2021-03-11 13:20:00|9076.3|9066.3|9061.3|9051.3|9076.3|9066.3|9054.3|9044.3|416
1615469100000|2021-03-11 13:25:00|9061.5|9051.5|9062.5|9052.5|9069.3|9059.3|9052.5|9042.5|236
1615469400000|2021-03-11 13:30:00|9061.8|9051.8|9053.5|9043.5|9063.3|9053.3|9050|9040|329
1615469700000|2021-03-11 13:35:00|9053.8|9043.8|9068.8|9058.8|9068.8|9058.8|9052.5|9042.5|374
1615470000000|2021-03-11 13:40:00|9068|9058|9070.3|9060.3|9079.5|9069.5|9063.3|9053.3|317
1615470300000|2021-03-11 13:45:00|9070|9060|9069.5|9059.5|9072.8|9062.8|9057.1|9047.1|414
1615470600000|2021-03-11 13:50:00|9069.3|9059.3|9071.3|9061.3|9077|9067|9065.8|9055.8|294
1615470900000|2021-03-11 13:55:00|9071|9061|9061|9051|9076.5|9066.5|9058.8|9048.8|317
1615471200000|2021-03-11 14:00:00|9060|9050|9060.3|9050.3|9064.5|9054.5|9053.8|9043.8|289
1615471500000|2021-03-11 14:05:00|9060.5|9050.5|9063.8|9053.8|9066.8|9056.8|9060.3|9050.3|226
1615471800000|2021-03-11 14:10:00|9064.3|9054.3|9057.5|9047.5|9070.5|9060.5|9056.5|9046.5|352
1615472100000|2021-03-11 14:15:00|9056.8|9046.8|9059.8|9049.8|9069.3|9059.3|9056.3|9046.3|209
1615472400000|2021-03-11 14:20:00|9059.3|9049.3|9046.8|9036.8|9059.8|9049.8|9046.3|9036.3|277
1615472700000|2021-03-11 14:25:00|9046.5|9036.5|9017.3|9007.3|9051|9041|9017.3|9007.3|379
1615473000000|2021-03-11 14:30:00|9017.8|9007.8|9017|9007|9020|9010|8998|8988|508
1615473300000|2021-03-11 14:35:00|9018.8|9008.8|9014.8|9004.8|9032|9022|9014.3|9004.3|362
1615473600000|2021-03-11 14:40:00|9014.5|9004.5|9020.3|9010.3|9028|9018|9013.8|9003.8|323
1615473900000|2021-03-11 14:45:00|9019.8|9009.8|9026.3|9016.3|9031.8|9021.8|9016.3|9006.3|360
1615474200000|2021-03-11 14:50:00|9026|9016|9053.3|9043.3|9053.3|9043.3|9025.5|9015.5|391
1615474500000|2021-03-11 14:55:00|9053|9043|9044|9034|9057.8|9047.8|9039|9029|241
1615474800000|2021-03-11 15:00:00|9044.8|9034.8|9068.8|9058.8|9073.5|9063.5|9044.8|9034.8|355
1615475100000|2021-03-11 15:05:00|9069|9059|9063|9053|9071.8|9061.8|9058.3|9048.3|181
1615475400000|2021-03-11 15:10:00|9063.3|9053.3|9053|9043|9066.8|9056.8|9052.8|9042.8|209
1615475700000|2021-03-11 15:15:00|9053.5|9043.5|9029.8|9019.8|9057.5|9047.5|9027|9017|316
1615476000000|2021-03-11 15:20:00|9029.5|9019.5|9031.5|9021.5|9039.5|9029.5|9028.8|9018.8|231
1615476300000|2021-03-11 15:25:00|9031.3|9021.3|9038.3|9028.3|9040.3|9030.3|9031.3|9021.3|179
1615476600000|2021-03-11 15:30:00|9038|9028|9056.5|9046.5|9056.8|9046.8|9036.8|9026.8|268
1615476900000|2021-03-11 15:35:00|9056.3|9046.3|9054|9044|9068.5|9058.5|9052|9042|199
1615477200000|2021-03-11 15:40:00|9053.8|9043.8|9060.5|9050.5|9066|9056|9053.3|9043.3|202
1615477500000|2021-03-11 15:45:00|9061.3|9051.3|9072.5|9062.5|9074.3|9064.3|9059|9049|165
1615477800000|2021-03-11 15:50:00|9072.8|9062.8|9080|9070|9084.6|9074.6|9072.8|9062.8|188
1615478100000|2021-03-11 15:55:00|9080.8|9070.8|9076.8|9066.8|9084.8|9074.8|9074.8|9064.8|162
1615478400000|2021-03-11 16:00:00|9076.3|9066.3|9060.5|9050.5|9076.5|9066.5|9060.5|9050.5|192
1615478700000|2021-03-11 16:05:00|9060.3|9050.3|9051.3|9041.3|9062.5|9052.5|9047.8|9037.8|262
1615479000000|2021-03-11 16:10:00|9050.8|9040.8|9065.8|9055.8|9067.3|9057.3|9050|9040|150
1615479300000|2021-03-11 16:15:00|9066.3|9056.3|9054.8|9044.8|9069|9059|9054.8|9044.8|133
1615479600000|2021-03-11 16:20:00|9054.5|9044.5|9066.8|9056.8|9068|9058|9052.5|9042.5|109
1615479900000|2021-03-11 16:25:00|9066.3|9056.3|9081.3|9071.3|9081.3|9071.3|9064.3|9054.3|176
1615480200000|2021-03-11 16:30:00|9081.5|9071.5|9063.3|9053.3|9082|9072|9059.4|9049.4|169
1615480500000|2021-03-11 16:35:00|9063.5|9053.5|9054.5|9044.5|9067.3|9057.3|9053.5|9043.5|166
1615480800000|2021-03-11 16:40:00|9054.8|9044.8|9056.8|9046.8|9059.3|9049.3|9053.3|9043.3|206
1615481100000|2021-03-11 16:45:00|9057|9047|9059.5|9049.5|9071|9061|9056.8|9046.8|157
1615481400000|2021-03-11 16:50:00|9059.3|9049.3|9070|9060|9072.3|9062.3|9058.8|9048.8|115
1615481700000|2021-03-11 16:55:00|9069.3|9059.3|9070.3|9060.3|9071.3|9061.3|9066.5|9056.5|154
1615482000000|2021-03-11 17:00:00|9069.8|9059.8|9079|9069|9085|9075|9069|9059|92
1615482300000|2021-03-11 17:05:00|9079.3|9069.3|9085.3|9075.3|9089.3|9079.3|9079|9069|66
1615482600000|2021-03-11 17:10:00|9085.5|9075.5|9093.8|9083.8|9098.3|9088.3|9085.3|9075.3|95
1615482900000|2021-03-11 17:15:00|9094|9084|9106.8|9096.8|9107|9097|9091.3|9081.3|88
1615483200000|2021-03-11 17:20:00|9107|9097|9105.5|9095.5|9108.3|9098.3|9102.5|9092.5|105
1615483500000|2021-03-11 17:25:00|9105.3|9095.3|9111|9101|9112.5|9102.5|9100.5|9090.5|109
1615483800000|2021-03-11 17:30:00|9111.3|9101.3|9109.5|9099.5|9111.5|9101.5|9099.8|9089.8|91
1615484100000|2021-03-11 17:35:00|9109.8|9099.8|9105.8|9095.8|9112|9102|9104.5|9094.5|83
1615484400000|2021-03-11 17:40:00|9105.3|9095.3|9102.3|9092.3|9108.3|9098.3|9102.3|9092.3|76
1615484700000|2021-03-11 17:45:00|9102|9092|9109.5|9099.5|9112.3|9102.3|9099.5|9089.5|123
1615485000000|2021-03-11 17:50:00|9109.8|9099.8|9102.5|9092.5|9110|9100|9101.3|9091.3|63
1615485300000|2021-03-11 17:55:00|9102.6|9092.6|9114.1|9104.1|9116.4|9106.4|9100.1|9090.1|114
1615510800000|2021-03-12 01:00:00|9097.5|9087.5|9086|9076|9102.4|9092.4|9084.9|9074.9|212
1615511100000|2021-03-12 01:05:00|9086.4|9076.4|9092.5|9082.5|9097.6|9087.6|9086|9076|216
1615511400000|2021-03-12 01:10:00|9092.3|9082.3|9074.9|9064.9|9092.3|9082.3|9071.4|9061.4|345
1615511700000|2021-03-12 01:15:00|9074.5|9064.5|9067.9|9057.9|9083.9|9073.9|9067.8|9057.8|262
1615512000000|2021-03-12 01:20:00|9067.3|9057.3|9054.6|9044.6|9075.9|9065.9|9053.8|9043.8|204
1615512300000|2021-03-12 01:25:00|9054.1|9044.1|9064.3|9054.3|9067|9057|9053.5|9043.5|131
1615512600000|2021-03-12 01:30:00|9064.1|9054.1|9072|9062|9075.3|9065.3|9059.1|9049.1|186
1615512900000|2021-03-12 01:35:00|9072.5|9062.5|9079|9069|9083.4|9073.4|9072.5|9062.5|188
1615513200000|2021-03-12 01:40:00|9078.5|9068.5|9074.8|9064.8|9079|9069|9071.5|9061.5|148
1615513500000|2021-03-12 01:45:00|9074.5|9064.5|9069.4|9059.4|9075.3|9065.3|9057.8|9047.8|166
1615513800000|2021-03-12 01:50:00|9069.5|9059.5|9064|9054|9071|9061|9064|9054|88
1615514100000|2021-03-12 01:55:00|9063.4|9053.4|9059.8|9049.8|9067.1|9057.1|9059.8|9049.8|101
1615514400000|2021-03-12 02:00:00|9058|9048|9046.3|9036.3|9062.5|9052.5|9046.3|9036.3|140
1615514700000|2021-03-12 02:05:00|9046.4|9036.4|9031.9|9021.9|9051.3|9041.3|9026.4|9016.4|229
1615515000000|2021-03-12 02:10:00|9032.3|9022.3|9033.9|9023.9|9038.8|9028.8|9027|9017|277
1615515300000|2021-03-12 02:15:00|9034.9|9024.9|9043.4|9033.4|9045.8|9035.8|9034.9|9024.9|66
1615515600000|2021-03-12 02:20:00|9043.3|9033.3|9030.3|9020.3|9043.3|9033.3|9029.5|9019.5|76
1615515900000|2021-03-12 02:25:00|9030.5|9020.5|9029.3|9019.3|9031.8|9021.8|9027|9017|50
1615516200000|2021-03-12 02:30:00|9029|9019|9032.8|9022.8|9033|9023|9009.4|8999.4|200
1615516500000|2021-03-12 02:35:00|9032.4|9022.4|9027.9|9017.9|9042|9032|9027.5|9017.5|165
1615516800000|2021-03-12 02:40:00|9027.5|9017.5|9020.5|9010.5|9033.3|9023.3|9017.3|9007.3|218
1615517100000|2021-03-12 02:45:00|9020|9010|9019.1|9009.1|9027.3|9017.3|9013.8|9003.8|256
1615517400000|2021-03-12 02:50:00|9018.8|9008.8|9014|9004|9021.5|9011.5|9012|9002|203
1615517700000|2021-03-12 02:55:00|9013.6|9003.6|9032.5|9022.5|9032.9|9022.9|9012.3|9002.3|172
1615518000000|2021-03-12 03:00:00|9032.1|9022.1|9037.8|9027.8|9041.1|9031.1|9027.9|9017.9|277
1615518300000|2021-03-12 03:05:00|9037.3|9027.3|9042.5|9032.5|9044.3|9034.3|9033.4|9023.4|172
1615518600000|2021-03-12 03:10:00|9042.6|9032.6|9042.8|9032.8|9047.6|9037.6|9037|9027|139
1615518900000|2021-03-12 03:15:00|9041.5|9031.5|9025.9|9015.9|9041.5|9031.5|9025.3|9015.3|194
1615519200000|2021-03-12 03:20:00|9025.8|9015.8|9039|9029|9040.5|9030.5|9024|9014|194
1615519500000|2021-03-12 03:25:00|9039.5|9029.5|9046.8|9036.8|9058.1|9048.1|9039.5|9029.5|282
1615519800000|2021-03-12 03:30:00|9047.1|9037.1|9043.3|9033.3|9049.5|9039.5|9043|9033|79
1615520100000|2021-03-12 03:35:00|9043.9|9033.9|9053.5|9043.5|9053.5|9043.5|9042.8|9032.8|45
1615520400000|2021-03-12 03:40:00|9053|9043|9051|9041|9057.3|9047.3|9050.6|9040.6|63
1615520700000|2021-03-12 03:45:00|9050.9|9040.9|9057.1|9047.1|9057.8|9047.8|9048.3|9038.3|51
1615521000000|2021-03-12 03:50:00|9057.3|9047.3|9054.8|9044.8|9057.3|9047.3|9052.3|9042.3|40
1615521300000|2021-03-12 03:55:00|9055.1|9045.1|9056.3|9046.3|9056.3|9046.3|9052.9|9042.9|27
1615521600000|2021-03-12 04:00:00|9055.9|9045.9|9055.8|9045.8|9057.3|9047.3|9055.8|9045.8|19
1615521900000|2021-03-12 04:05:00|9056.3|9046.3|9052.5|9042.5|9060|9050|9052.3|9042.3|50
1615522200000|2021-03-12 04:10:00|9052.4|9042.4|9057.9|9047.9|9059.3|9049.3|9052.1|9042.1|37
1615522500000|2021-03-12 04:15:00|9057.6|9047.6|9054.5|9044.5|9057.9|9047.9|9054.4|9044.4|27
1615522800000|2021-03-12 04:20:00|9054.3|9044.3|9053.5|9043.5|9054.9|9044.9|9053.4|9043.4|16
1615523100000|2021-03-12 04:25:00|9053.9|9043.9|9056.5|9046.5|9057.9|9047.9|9053.5|9043.5|21
1615523400000|2021-03-12 04:30:00|9057|9047|9057.3|9047.3|9060.4|9050.4|9056.6|9046.6|31
1615523700000|2021-03-12 04:35:00|9056.8|9046.8|9055.6|9045.6|9056.8|9046.8|9054.5|9044.5|14
1615524000000|2021-03-12 04:40:00|9054.3|9044.3|9053.9|9043.9|9056.1|9046.1|9053|9043|22
1615524300000|2021-03-12 04:45:00|9053.6|9043.6|9052.8|9042.8|9053.6|9043.6|9051.6|9041.6|16
1615524600000|2021-03-12 04:50:00|9052.6|9042.6|9050.3|9040.3|9052.6|9042.6|9047.9|9037.9|19
1615524900000|2021-03-12 04:55:00|9049.8|9039.8|9052.6|9042.6|9052.6|9042.6|9049.6|9039.6|22
1615525200000|2021-03-12 05:00:00|9054|9044|9060.1|9050.1|9063.6|9053.6|9052.5|9042.5|57
1615525500000|2021-03-12 05:05:00|9060|9050|9053.5|9043.5|9066.1|9056.1|9053.5|9043.5|57
1615525800000|2021-03-12 05:10:00|9053.1|9043.1|9044.9|9034.9|9053.1|9043.1|9041.5|9031.5|44
1615526100000|2021-03-12 05:15:00|9044.5|9034.5|9044|9034|9046.3|9036.3|9042.3|9032.3|46
1615526400000|2021-03-12 05:20:00|9043.8|9033.8|9042.1|9032.1|9043.8|9033.8|9040.8|9030.8|17
1615526700000|2021-03-12 05:25:00|9041.6|9031.6|9059.1|9049.1|9059.4|9049.4|9040.8|9030.8|85
1615527000000|2021-03-12 05:30:00|9059|9049|9061.1|9051.1|9062.1|9052.1|9036.5|9026.5|367
1615527300000|2021-03-12 05:35:00|9060.9|9050.9|9074|9064|9075.8|9065.8|9056.5|9046.5|258
1615527600000|2021-03-12 05:40:00|9073.8|9063.8|9079.5|9069.5|9082.1|9072.1|9067.9|9057.9|217
1615527900000|2021-03-12 05:45:00|9079.1|9069.1|9089.6|9079.6|9090.9|9080.9|9076.9|9066.9|174
1615528200000|2021-03-12 05:50:00|9087.6|9077.6|9071.9|9061.9|9091.5|9081.5|9066.3|9056.3|205
1615528500000|2021-03-12 05:55:00|9072.4|9062.4|9088.3|9078.3|9089|9079|9070.9|9060.9|197
1615528800000|2021-03-12 06:00:00|9088.5|9078.5|9104.3|9094.3|9104.4|9094.4|9088|9078|237
1615529100000|2021-03-12 06:05:00|9104|9094|9091.9|9081.9|9104.1|9094.1|9091.5|9081.5|144
1615529400000|2021-03-12 06:10:00|9091.4|9081.4|9084.8|9074.8|9094.5|9084.5|9072.5|9062.5|175
1615529700000|2021-03-12 06:15:00|9084.5|9074.5|9078.5|9068.5|9086.5|9076.5|9072.5|9062.5|245
1615530000000|2021-03-12 06:20:00|9078.4|9068.4|9065|9055|9081.5|9071.5|9060.6|9050.6|193
1615530300000|2021-03-12 06:25:00|9064.6|9054.6|9056.1|9046.1|9064.8|9054.8|9050.6|9040.6|298
1615530600000|2021-03-12 06:30:00|9056.4|9046.4|9054.4|9044.4|9059.4|9049.4|9047.5|9037.5|212
1615530900000|2021-03-12 06:35:00|9053.9|9043.9|9058.4|9048.4|9061|9051|9052.1|9042.1|121
1615531200000|2021-03-12 06:40:00|9058.8|9048.8|9063.8|9053.8|9070.8|9060.8|9058.1|9048.1|174
1615531500000|2021-03-12 06:45:00|9064|9054|9051.3|9041.3|9064.4|9054.4|9049.3|9039.3|149
1615531800000|2021-03-12 06:50:00|9050.9|9040.9|9052.5|9042.5|9058.1|9048.1|9049.8|9039.8|83
1615532100000|2021-03-12 06:55:00|9052.9|9042.9|9051.5|9041.5|9058.8|9048.8|9049.6|9039.6|99
1615532400000|2021-03-12 07:00:00|9051.6|9041.6|9059.3|9049.3|9060.9|9050.9|9043.1|9033.1|95
1615532700000|2021-03-12 07:05:00|9059.1|9049.1|9039|9029|9059.1|9049.1|9038.8|9028.8|96
1615533000000|2021-03-12 07:10:00|9039.3|9029.3|9031|9021|9042.6|9032.6|9024.8|9014.8|104
1615533300000|2021-03-12 07:15:00|9030.9|9020.9|9021.8|9011.8|9035.4|9025.4|9020.3|9010.3|111
1615533600000|2021-03-12 07:20:00|9023|9013|9023.3|9013.3|9027.3|9017.3|9019.9|9009.9|82
1615533900000|2021-03-12 07:25:00|9023.1|9013.1|9012.8|9002.8|9023.1|9013.1|9011|9001|111
1615534200000|2021-03-12 07:30:00|9012.5|9002.5|9011|9001|9017.3|9007.3|9010|9000|116
1615534500000|2021-03-12 07:35:00|9011.8|9001.8|9009|8999|9011.8|9001.8|9006.6|8996.6|61
1615534800000|2021-03-12 07:40:00|9009.3|8999.3|9016.3|9006.3|9019.9|9009.9|9009.3|8999.3|83
1615535100000|2021-03-12 07:45:00|9015.9|9005.9|9022|9012|9022.8|9012.8|9015.3|9005.3|67
1615535400000|2021-03-12 07:50:00|9021.5|9011.5|9012.6|9002.6|9023|9013|9012|9002|92
1615535700000|2021-03-12 07:55:00|9014|9004|8978.5|8968.5|9015.5|9005.5|8978.5|8968.5|192
1615536000000|2021-03-12 08:00:00|8978.8|8968.8|8989|8979|8992.3|8982.3|8974.3|8964.3|244
1615536300000|2021-03-12 08:05:00|8988.5|8978.5|8992.3|8982.3|8993.8|8983.8|8970.8|8960.8|180
1615536600000|2021-03-12 08:10:00|8992.8|8982.8|8985.3|8975.3|8992.8|8982.8|8977.3|8967.3|133
1615536900000|2021-03-12 08:15:00|8986.3|8976.3|8991.8|8981.8|8997.5|8987.5|8982.3|8972.3|113
1615537200000|2021-03-12 08:20:00|8992.5|8982.5|9003.3|8993.3|9008.8|8998.8|8992.5|8982.5|171
1615537500000|2021-03-12 08:25:00|9002.5|8992.5|9002.5|8992.5|9005.5|8995.5|8997|8987|156
1615537800000|2021-03-12 08:30:00|9000.8|8990.8|8992.8|8982.8|9000.8|8990.8|8986.8|8976.8|186
1615538100000|2021-03-12 08:35:00|8993.5|8983.5|8986.3|8976.3|8996.3|8986.3|8984|8974|148
1615538400000|2021-03-12 08:40:00|8985.8|8975.8|8983|8973|8988.5|8978.5|8977.8|8967.8|108
1615538700000|2021-03-12 08:45:00|8983.5|8973.5|8981.3|8971.3|8995.3|8985.3|8979.8|8969.8|110
1615539000000|2021-03-12 08:50:00|8981.8|8971.8|8995.3|8985.3|8995.3|8985.3|8981.8|8971.8|100
1615539300000|2021-03-12 08:55:00|8994.3|8984.3|8986|8976|9001.5|8991.5|8981.3|8971.3|129
1615539600000|2021-03-12 09:00:00|8985.8|8975.8|8996|8986|8998.5|8988.5|8982.3|8972.3|106
1615539900000|2021-03-12 09:05:00|8996.5|8986.5|9000.4|8990.4|9004.5|8994.5|8996.3|8986.3|81
1615540200000|2021-03-12 09:10:00|8999.6|8989.6|8992.3|8982.3|8999.6|8989.6|8992|8982|75
1615540500000|2021-03-12 09:15:00|8992.5|8982.5|8986.8|8976.8|8995.5|8985.5|8982|8972|97
1615540800000|2021-03-12 09:20:00|8986.5|8976.5|8978.3|8968.3|8986.8|8976.8|8976|8966|116
1615541100000|2021-03-12 09:25:00|8978|8968|8970|8960|8980.5|8970.5|8966.5|8956.5|170
1615541400000|2021-03-12 09:30:00|8969.8|8959.8|8988.8|8978.8|8992.5|8982.5|8968|8958|190
1615541700000|2021-03-12 09:35:00|8988.3|8978.3|8991|8981|8995.3|8985.3|8987.8|8977.8|145
1615542000000|2021-03-12 09:40:00|8991.5|8981.5|9002.4|8992.4|9003.3|8993.3|8990.5|8980.5|147
1615542300000|2021-03-12 09:45:00|9003.5|8993.5|9015.5|9005.5|9022.6|9012.6|9000.8|8990.8|138
1615542600000|2021-03-12 09:50:00|9015.9|9005.9|9006.9|8996.9|9018.4|9008.4|9000.9|8990.9|157
1615542900000|2021-03-12 09:55:00|9007|8997|9016|9006|9017.4|9007.4|9005.8|8995.8|117
1615543200000|2021-03-12 10:00:00|9015.5|9005.5|9005.5|8995.5|9018|9008|9005.5|8995.5|98
1615543500000|2021-03-12 10:05:00|9006|8996|9005.8|8995.8|9011.4|9001.4|9004.3|8994.3|57
1615543800000|2021-03-12 10:10:00|9007.8|8997.8|9013.1|9003.1|9013.6|9003.6|9006.5|8996.5|71
1615544100000|2021-03-12 10:15:00|9013.6|9003.6|9011|9001|9013.6|9003.6|9006.5|8996.5|41
1615544400000|2021-03-12 10:20:00|9012.1|9002.1|9022.5|9012.5|9023.8|9013.8|9011.3|9001.3|52
1615544700000|2021-03-12 10:25:00|9022.8|9012.8|9024.8|9014.8|9026.1|9016.1|9021.5|9011.5|59
1615545000000|2021-03-12 10:30:00|9025.4|9015.4|9030.5|9020.5|9030.5|9020.5|9022|9012|50
1615545300000|2021-03-12 10:35:00|9030.8|9020.8|9032.6|9022.6|9035.6|9025.6|9029|9019|69
1615545600000|2021-03-12 10:40:00|9032.9|9022.9|9035.5|9025.5|9035.8|9025.8|9032.9|9022.9|35
1615545900000|2021-03-12 10:45:00|9035.4|9025.4|9028.1|9018.1|9037|9027|9027.9|9017.9|71
1615546200000|2021-03-12 10:50:00|9028.9|9018.9|9022|9012|9031.4|9021.4|9020.9|9010.9|60
1615546500000|2021-03-12 10:55:00|9021.9|9011.9|9015.1|9005.1|9021.9|9011.9|9014.5|9004.5|40
1615546800000|2021-03-12 11:00:00|9015.5|9005.5|9008.9|8998.9|9017.1|9007.1|9003.8|8993.8|81
1615547100000|2021-03-12 11:05:00|9008.5|8998.5|9011.4|9001.4|9013.5|9003.5|8997.3|8987.3|130
1615547400000|2021-03-12 11:10:00|9011.3|9001.3|9023.9|9013.9|9024.6|9014.6|9011.3|9001.3|76
1615547700000|2021-03-12 11:15:00|9022.6|9012.6|9018.8|9008.8|9024|9014|9015|9005|64
1615548000000|2021-03-12 11:20:00|9019.1|9009.1|9017.8|9007.8|9022.8|9012.8|9017.3|9007.3|65
1615548300000|2021-03-12 11:25:00|9017.3|9007.3|9030.1|9020.1|9031.3|9021.3|9016.1|9006.1|83
1615548600000|2021-03-12 11:30:00|9030.3|9020.3|9034.5|9024.5|9040.9|9030.9|9030.3|9020.3|103
1615548900000|2021-03-12 11:35:00|9034.6|9024.6|9034.5|9024.5|9039.3|9029.3|9031.6|9021.6|124
1615549200000|2021-03-12 11:40:00|9034.8|9024.8|9024|9014|9035|9025|9021.4|9011.4|86
1615549500000|2021-03-12 11:45:00|9024.9|9014.9|9027.1|9017.1|9028|9018|9008.1|8998.1|145
1615549800000|2021-03-12 11:50:00|9027|9017|9031.6|9021.6|9037.1|9027.1|9026.6|9016.6|93
1615550100000|2021-03-12 11:55:00|9030.6|9020.6|9032.9|9022.9|9033.5|9023.5|9026.5|9016.5|108
1615550400000|2021-03-12 12:00:00|9033.4|9023.4|9032.3|9022.3|9039|9029|9029.5|9019.5|140
1615550700000|2021-03-12 12:05:00|9032.5|9022.5|9032.9|9022.9|9038.3|9028.3|9021.6|9011.6|116
1615551000000|2021-03-12 12:10:00|9032.8|9022.8|9030.4|9020.4|9034.6|9024.6|9023.9|9013.9|86
1615551300000|2021-03-12 12:15:00|9030.5|9020.5|9023.3|9013.3|9034.4|9024.4|9023.1|9013.1|85
1615551600000|2021-03-12 12:20:00|9023.8|9013.8|9017.5|9007.5|9025.1|9015.1|9016.9|9006.9|97
1615551900000|2021-03-12 12:25:00|9018.6|9008.6|9023.5|9013.5|9025|9015|9018.1|9008.1|67
1615552200000|2021-03-12 12:30:00|9023.3|9013.3|9048.1|9038.1|9048.9|9038.9|9022.9|9012.9|235
1615552500000|2021-03-12 12:35:00|9048|9038|9042.3|9032.3|9048.4|9038.4|9034.8|9024.8|140
1615552800000|2021-03-12 12:40:00|9042.1|9032.1|9049.8|9039.8|9050.3|9040.3|9041.4|9031.4|74
1615553100000|2021-03-12 12:45:00|9050.3|9040.3|9067.8|9057.8|9071.1|9061.1|9047.5|9037.5|89
1615553400000|2021-03-12 12:50:00|9067.5|9057.5|9064.4|9054.4|9068.3|9058.3|9060.9|9050.9|60
1615553700000|2021-03-12 12:55:00|9064.5|9054.5|9050.4|9040.4|9065.4|9055.4|9046.9|9036.9|131
1615554000000|2021-03-12 13:00:00|9051.4|9041.4|9060.6|9050.6|9064.9|9054.9|9047.8|9037.8|397
1615554300000|2021-03-12 13:05:00|9060.1|9050.1|9052.6|9042.6|9072.4|9062.4|9052.6|9042.6|248
1615554600000|2021-03-12 13:10:00|9052.8|9042.8|9045.6|9035.6|9053.9|9043.9|9043.6|9033.6|231
1615554900000|2021-03-12 13:15:00|9045.4|9035.4|9054.6|9044.6|9060.4|9050.4|9044|9034|306
1615555200000|2021-03-12 13:20:00|9054.1|9044.1|9063.6|9053.6|9069.9|9059.9|9053.4|9043.4|246
1615555500000|2021-03-12 13:25:00|9063.4|9053.4|9069.6|9059.6|9075.3|9065.3|9062.8|9052.8|188
1615555800000|2021-03-12 13:30:00|9069.8|9059.8|9068.9|9058.9|9074|9064|9060.8|9050.8|364
1615556100000|2021-03-12 13:35:00|9067.9|9057.9|9093.8|9083.8|9094.5|9084.5|9067.5|9057.5|407
1615556400000|2021-03-12 13:40:00|9094.3|9084.3|9080.4|9070.4|9094.6|9084.6|9080.4|9070.4|265
1615556700000|2021-03-12 13:45:00|9080.8|9070.8|9067.4|9057.4|9081.3|9071.3|9065.1|9055.1|290
1615557000000|2021-03-12 13:50:00|9067.3|9057.3|9079.9|9069.9|9081.1|9071.1|9061.1|9051.1|318
1615557300000|2021-03-12 13:55:00|9080.6|9070.6|9062.5|9052.5|9081.1|9071.1|9062.3|9052.3|254
1615557600000|2021-03-12 14:00:00|9063.3|9053.3|9055.6|9045.6|9067|9057|9055.4|9045.4|348
1615557900000|2021-03-12 14:05:00|9055.5|9045.5|9063.8|9053.8|9065.4|9055.4|9053|9043|277
1615558200000|2021-03-12 14:10:00|9064.1|9054.1|9048.8|9038.8|9065.1|9055.1|9046.8|9036.8|235
1615558500000|2021-03-12 14:15:00|9049.8|9039.8|9044.8|9034.8|9057.3|9047.3|9044|9034|345
1615558800000|2021-03-12 14:20:00|9045|9035|9051|9041|9054.9|9044.9|9039.4|9029.4|304
1615559100000|2021-03-12 14:25:00|9050.1|9040.1|9037.1|9027.1|9052.4|9042.4|9034.6|9024.6|361
1615559400000|2021-03-12 14:30:00|9036.4|9026.4|9052.5|9042.5|9054.9|9044.9|9028.8|9018.8|454
1615559700000|2021-03-12 14:35:00|9052|9042|9028.6|9018.6|9059.1|9049.1|9027.6|9017.6|435
1615560000000|2021-03-12 14:40:00|9028.4|9018.4|9042.4|9032.4|9046.4|9036.4|9028.4|9018.4|450
1615560300000|2021-03-12 14:45:00|9042.9|9032.9|9054.8|9044.8|9055.1|9045.1|9042.1|9032.1|374
1615560600000|2021-03-12 14:50:00|9055|9045|9065.8|9055.8|9067.1|9057.1|9050.5|9040.5|319
1615560900000|2021-03-12 14:55:00|9066|9056|9073.5|9063.5|9074|9064|9061.8|9051.8|323
1615561200000|2021-03-12 15:00:00|9074.3|9064.3|9079.8|9069.8|9082.3|9072.3|9065.8|9055.8|361
1615561500000|2021-03-12 15:05:00|9079.3|9069.3|9065.6|9055.6|9080.3|9070.3|9065.6|9055.6|279
1615561800000|2021-03-12 15:10:00|9066|9056|9063.6|9053.6|9068.8|9058.8|9058.6|9048.6|283
1615562100000|2021-03-12 15:15:00|9063.4|9053.4|9062.1|9052.1|9067.9|9057.9|9058.4|9048.4|194
1615562400000|2021-03-12 15:20:00|9062|9052|9044.4|9034.4|9063.8|9053.8|9044.4|9034.4|249
1615562700000|2021-03-12 15:25:00|9044.3|9034.3|9043|9033|9045.8|9035.8|9033.4|9023.4|287
1615563000000|2021-03-12 15:30:00|9042.9|9032.9|9059.1|9049.1|9059.8|9049.8|9039.8|9029.8|331
1615563300000|2021-03-12 15:35:00|9059.4|9049.4|9065.1|9055.1|9066.1|9056.1|9055.4|9045.4|155
1615563600000|2021-03-12 15:40:00|9065|9055|9057.6|9047.6|9065|9055|9053.4|9043.4|255
1615563900000|2021-03-12 15:45:00|9057.9|9047.9|9063.4|9053.4|9066.4|9056.4|9054.6|9044.6|213
1615564200000|2021-03-12 15:50:00|9063.8|9053.8|9057|9047|9064.6|9054.6|9052.5|9042.5|198
1615564500000|2021-03-12 15:55:00|9057.5|9047.5|9061.8|9051.8|9065.6|9055.6|9057|9047|172
1615564800000|2021-03-12 16:00:00|9062.1|9052.1|9055.9|9045.9|9064.8|9054.8|9052.1|9042.1|298
1615565100000|2021-03-12 16:05:00|9056.4|9046.4|9063.5|9053.5|9065.3|9055.3|9055.1|9045.1|239
1615565400000|2021-03-12 16:10:00|9063.8|9053.8|9060.4|9050.4|9066.4|9056.4|9059.9|9049.9|215
1615565700000|2021-03-12 16:15:00|9060.5|9050.5|9068.1|9058.1|9069.6|9059.6|9060.5|9050.5|224
1615566000000|2021-03-12 16:20:00|9067.8|9057.8|9067.8|9057.8|9072.4|9062.4|9066.3|9056.3|166
1615566300000|2021-03-12 16:25:00|9067.5|9057.5|9065.3|9055.3|9069.6|9059.6|9063.1|9053.1|191
1615566600000|2021-03-12 16:30:00|9065.5|9055.5|9077.8|9067.8|9077.8|9067.8|9065.5|9055.5|151
1615566900000|2021-03-12 16:35:00|9078|9068|9068.9|9058.9|9078.3|9068.3|9067.8|9057.8|166
1615567200000|2021-03-12 16:40:00|9069.3|9059.3|9086.6|9076.6|9089.1|9079.1|9068.3|9058.3|215
1615567500000|2021-03-12 16:45:00|9086.8|9076.8|9093.9|9083.9|9094.8|9084.8|9081.8|9071.8|202
1615567800000|2021-03-12 16:50:00|9095.4|9085.4|9099.8|9089.8|9102|9092|9089.8|9079.8|175
1615568100000|2021-03-12 16:55:00|9099.9|9089.9|9109.1|9099.1|9112.5|9102.5|9093.3|9083.3|218
1615568400000|2021-03-12 17:00:00|9109.3|9099.3|9102.9|9092.9|9119.5|9109.5|9101.9|9091.9|156
1615568700000|2021-03-12 17:05:00|9103.3|9093.3|9105.6|9095.6|9105.6|9095.6|9096.8|9086.8|112
1615569000000|2021-03-12 17:10:00|9105.9|9095.9|9112.3|9102.3|9112.3|9102.3|9105.9|9095.9|65
1615569300000|2021-03-12 17:15:00|9113|9103|9105.9|9095.9|9113.4|9103.4|9102.8|9092.8|35
1615569600000|2021-03-12 17:20:00|9106.3|9096.3|9105.8|9095.8|9107.6|9097.6|9105|9095|27
1615569900000|2021-03-12 17:25:00|9105.9|9095.9|9109.6|9099.6|9111|9101|9105.8|9095.8|49
1615570200000|2021-03-12 17:30:00|9109.8|9099.8|9109.9|9099.9|9113.1|9103.1|9108.5|9098.5|70
1615570500000|2021-03-12 17:35:00|9110.1|9100.1|9113|9103|9113|9103|9109.9|9099.9|41
1615570800000|2021-03-12 17:40:00|9112.9|9102.9|9114|9104|9116|9106|9111|9101|94
1615571100000|2021-03-12 17:45:00|9113.9|9103.9|9115.4|9105.4|9116.8|9106.8|9113.6|9103.6|98
1615571400000|2021-03-12 17:50:00|9115.8|9105.8|9116|9106|9116.9|9106.9|9109.8|9099.8|98
1615571700000|2021-03-12 17:55:00|9115.9|9105.9|9124.3|9114.3|9126.9|9116.9|9115.8|9105.8|158
1615770000000|2021-03-15 01:00:00|9137.5|9121.8|9146.9|9136.9|9149|9139|9135.5|9121.8|137
1615770300000|2021-03-15 01:05:00|9147.1|9137.1|9155|9145|9157.1|9147.1|9144|9134|244
1615770600000|2021-03-15 01:10:00|9155.1|9145.1|9192.5|9182.5|9202.4|9192.4|9155.1|9145.1|340
1615770900000|2021-03-15 01:15:00|9193.3|9183.3|9182.6|9172.6|9203.6|9193.6|9175.3|9165.3|290
1615771200000|2021-03-15 01:20:00|9181.6|9171.6|9180.5|9170.5|9193.4|9183.4|9178.1|9168.1|190
1615771500000|2021-03-15 01:25:00|9180.9|9170.9|9166.9|9156.9|9187.4|9177.4|9165.6|9155.6|263
1615771800000|2021-03-15 01:30:00|9166.6|9156.6|9165.9|9155.9|9180|9170|9157.4|9147.4|297
1615772100000|2021-03-15 01:35:00|9165.6|9155.6|9175.5|9165.5|9176.9|9166.9|9160.6|9150.6|253
1615772400000|2021-03-15 01:40:00|9175.4|9165.4|9186.9|9176.9|9186.9|9176.9|9169.8|9159.8|233
1615772700000|2021-03-15 01:45:00|9186.6|9176.6|9194|9184|9194.1|9184.1|9181.6|9171.6|224
1615773000000|2021-03-15 01:50:00|9194.3|9184.3|9180.1|9170.1|9195.1|9185.1|9178.1|9168.1|290
1615773300000|2021-03-15 01:55:00|9180.4|9170.4|9183.1|9173.1|9186.1|9176.1|9179.6|9169.6|192
1615773600000|2021-03-15 02:00:00|9183.4|9173.4|9200.3|9190.3|9200.3|9190.3|9181.6|9171.6|193
1615773900000|2021-03-15 02:05:00|9199.8|9189.8|9182.3|9172.3|9204.1|9194.1|9162.6|9152.6|314
1615774200000|2021-03-15 02:10:00|9182.4|9172.4|9187.4|9177.4|9190.6|9180.6|9182.4|9172.4|107
1615774500000|2021-03-15 02:15:00|9187.6|9177.6|9185.9|9175.9|9189.4|9179.4|9183.4|9173.4|61
1615774800000|2021-03-15 02:20:00|9185.3|9175.3|9189.6|9179.6|9190.1|9180.1|9184.8|9174.8|49
1615775100000|2021-03-15 02:25:00|9190.1|9180.1|9183.1|9173.1|9190.1|9180.1|9183.1|9173.1|68
1615775400000|2021-03-15 02:30:00|9182.6|9172.6|9174.1|9164.1|9182.6|9172.6|9168.4|9158.4|185
1615775700000|2021-03-15 02:35:00|9174|9164|9154.9|9144.9|9175.4|9165.4|9146.4|9136.4|251
1615776000000|2021-03-15 02:40:00|9154.6|9144.6|9154.1|9144.1|9157.4|9147.4|9150.1|9140.1|145
1615776300000|2021-03-15 02:45:00|9154.6|9144.6|9141.4|9131.4|9155.4|9145.4|9138.6|9128.6|206
1615776600000|2021-03-15 02:50:00|9141.9|9131.9|9145.4|9135.4|9154.1|9144.1|9140.6|9130.6|140
1615776900000|2021-03-15 02:55:00|9144.5|9134.5|9146.1|9136.1|9149.8|9139.8|9133.6|9123.6|197
1615777200000|2021-03-15 03:00:00|9145.3|9135.3|9159.6|9149.6|9159.6|9149.6|9142.4|9132.4|112
1615777500000|2021-03-15 03:05:00|9159.1|9149.1|9146.9|9136.9|9159.1|9149.1|9141.4|9131.4|162
1615777800000|2021-03-15 03:10:00|9147.4|9137.4|9150.1|9140.1|9154.1|9144.1|9145.6|9135.6|138
1615778100000|2021-03-15 03:15:00|9149.4|9139.4|9148.5|9138.5|9158.1|9148.1|9146.6|9136.6|128
1615778400000|2021-03-15 03:20:00|9148.4|9138.4|9143.5|9133.5|9148.4|9138.4|9135.3|9125.3|132
1615778700000|2021-03-15 03:25:00|9143.6|9133.6|9139.6|9129.6|9147.8|9137.8|9138.4|9128.4|102
1615779000000|2021-03-15 03:30:00|9139.8|9129.8|9139.8|9129.8|9141|9131|9137.9|9127.9|46
1615779300000|2021-03-15 03:35:00|9139.5|9129.5|9130.9|9120.9|9139.5|9129.5|9126.9|9116.9|60
1615779600000|2021-03-15 03:40:00|9131|9121|9129|9119|9136.9|9126.9|9126.5|9116.5|78
1615779900000|2021-03-15 03:45:00|9129.1|9119.1|9128.6|9118.6|9131.8|9121.8|9127.1|9117.1|28
1615780200000|2021-03-15 03:50:00|9129.4|9119.4|9128.5|9118.5|9131.1|9121.1|9128.1|9118.1|31
1615780500000|2021-03-15 03:55:00|9128.8|9118.8|9134.4|9124.4|9136.1|9126.1|9128.5|9118.5|37
1615780800000|2021-03-15 04:00:00|9134.1|9124.1|9132.9|9122.9|9136.5|9126.5|9130.6|9120.6|28
1615781100000|2021-03-15 04:05:00|9132.8|9122.8|9126.9|9116.9|9132.9|9122.9|9126.9|9116.9|47
1615781400000|2021-03-15 04:10:00|9126.3|9116.3|9119.3|9109.3|9126.9|9116.9|9114.3|9104.3|104
1615781700000|2021-03-15 04:15:00|9119.6|9109.6|9118.1|9108.1|9122.6|9112.6|9116.4|9106.4|48
1615782000000|2021-03-15 04:20:00|9117.9|9107.9|9116.6|9106.6|9118|9108|9115.4|9105.4|38
1615782300000|2021-03-15 04:25:00|9116.4|9106.4|9115.8|9105.8|9118.3|9108.3|9115.4|9105.4|40
1615782600000|2021-03-15 04:30:00|9115.4|9105.4|9109.1|9099.1|9115.4|9105.4|9107.9|9097.9|43
1615782900000|2021-03-15 04:35:00|9109.3|9099.3|9108.1|9098.1|9110.6|9100.6|9106.4|9096.4|44
1615783200000|2021-03-15 04:40:00|9107.9|9097.9|9110.1|9100.1|9110.4|9100.4|9107.4|9097.4|40
1615783500000|2021-03-15 04:45:00|9110.4|9100.4|9115.1|9105.1|9118.9|9108.9|9110.4|9100.4|49
1615783800000|2021-03-15 04:50:00|9114.8|9104.8|9115.1|9105.1|9116.6|9106.6|9113.1|9103.1|22
1615784100000|2021-03-15 04:55:00|9115|9105|9115.1|9105.1|9115.1|9105.1|9113.9|9103.9|6
1615784400000|2021-03-15 05:00:00|9114.8|9104.8|9109.1|9099.1|9118.6|9108.6|9108.5|9098.5|61
1615784700000|2021-03-15 05:05:00|9109.4|9099.4|9112.4|9102.4|9113.8|9103.8|9106.5|9096.5|42
1615785000000|2021-03-15 05:10:00|9112.3|9102.3|9108.3|9098.3|9116.1|9106.1|9107.8|9097.8|68
1615785300000|2021-03-15 05:15:00|9107.6|9097.6|9113.6|9103.6|9114.6|9104.6|9106.1|9096.1|49
1615785600000|2021-03-15 05:20:00|9113.5|9103.5|9109.4|9099.4|9114|9104|9109.1|9099.1|46
1615785900000|2021-03-15 05:25:00|9110.4|9100.4|9112.1|9102.1|9113.4|9103.4|9107.1|9097.1|62
1615786200000|2021-03-15 05:30:00|9111.6|9101.6|9093.3|9083.3|9112.9|9102.9|9091.4|9081.4|339
1615786500000|2021-03-15 05:35:00|9093.1|9083.1|9094.6|9084.6|9102.6|9092.6|9088.4|9078.4|206
1615786800000|2021-03-15 05:40:00|9094.5|9084.5|9103.9|9093.9|9104.9|9094.9|9091.9|9081.9|160
1615787100000|2021-03-15 05:45:00|9103.4|9093.4|9091|9081|9104|9094|9087.4|9077.4|215
1615787400000|2021-03-15 05:50:00|9091.3|9081.3|9100.5|9090.5|9104.4|9094.4|9085.6|9075.6|192
1615787700000|2021-03-15 05:55:00|9100.6|9090.6|9087.4|9077.4|9103.9|9093.9|9086.9|9076.9|248
1615788000000|2021-03-15 06:00:00|9087.5|9077.5|9078.9|9068.9|9093.4|9083.4|9073.6|9063.6|210
1615788300000|2021-03-15 06:05:00|9077.4|9067.4|9070.1|9060.1|9077.4|9067.4|9069.1|9059.1|196
1615788600000|2021-03-15 06:10:00|9069.9|9059.9|9071.6|9061.6|9072.6|9062.6|9061.9|9051.9|189
1615788900000|2021-03-15 06:15:00|9071.9|9061.9|9079.3|9069.3|9080.1|9070.1|9062.9|9052.9|167
1615789200000|2021-03-15 06:20:00|9078.8|9068.8|9080|9070|9084.6|9074.6|9070|9060|113
1615789500000|2021-03-15 06:25:00|9079.8|9069.8|9108.4|9098.4|9108.5|9098.5|9078.4|9068.4|174
1615789800000|2021-03-15 06:30:00|9108.1|9098.1|9119.1|9109.1|9120.1|9110.1|9101.4|9091.4|177
1615790100000|2021-03-15 06:35:00|9119|9109|9109.6|9099.6|9121.4|9111.4|9109.3|9099.3|181
1615790400000|2021-03-15 06:40:00|9109.9|9099.9|9110.5|9100.5|9119.1|9109.1|9109.1|9099.1|160
1615790700000|2021-03-15 06:45:00|9110.6|9100.6|9110.9|9100.9|9121.1|9111.1|9110.5|9100.5|198
1615791000000|2021-03-15 06:50:00|9111.4|9101.4|9115.5|9105.5|9120.4|9110.4|9109.4|9099.4|130
1615791300000|2021-03-15 06:55:00|9116.3|9106.3|9110.6|9100.6|9119.8|9109.8|9108.1|9098.1|114
1615791600000|2021-03-15 07:00:00|9110.4|9100.4|9101.4|9091.4|9110.4|9100.4|9101.4|9091.4|100
1615791900000|2021-03-15 07:05:00|9101.5|9091.5|9095.6|9085.6|9101.6|9091.6|9085.6|9075.6|90
1615792200000|2021-03-15 07:10:00|9095.8|9085.8|9093.9|9083.9|9095.8|9085.8|9087.9|9077.9|73
1615792500000|2021-03-15 07:15:00|9094.4|9084.4|9095.8|9085.8|9095.9|9085.9|9089.9|9079.9|57
1615792800000|2021-03-15 07:20:00|9096.1|9086.1|9091.8|9081.8|9096.1|9086.1|9090.1|9080.1|64
1615793100000|2021-03-15 07:25:00|9091.9|9081.9|9099|9089|9099.6|9089.6|9090.6|9080.6|69
1615793400000|2021-03-15 07:30:00|9098.5|9088.5|9116.9|9106.9|9119.1|9109.1|9096.8|9086.8|94
1615793700000|2021-03-15 07:35:00|9117.1|9107.1|9110.6|9100.6|9119|9109|9110.6|9100.6|79
1615794000000|2021-03-15 07:40:00|9110.9|9100.9|9106.9|9096.9|9114.8|9104.8|9106.4|9096.4|66
1615794300000|2021-03-15 07:45:00|9106.8|9096.8|9095|9085|9106.8|9096.8|9093.8|9083.8|48
1615794600000|2021-03-15 07:50:00|9094.9|9084.9|9098.9|9088.9|9102.5|9092.5|9094.5|9084.5|43
1615794900000|2021-03-15 07:55:00|9099.1|9089.1|9122.3|9112.3|9123|9113|9099.1|9089.1|110
1615795200000|2021-03-15 08:00:00|9122.6|9112.6|9127|9117|9137|9127|9116.5|9106.5|198
1615795500000|2021-03-15 08:05:00|9126.6|9116.6|9124.3|9114.3|9132.4|9122.4|9121.5|9111.5|200
1615795800000|2021-03-15 08:10:00|9124.1|9114.1|9126.9|9116.9|9128.4|9118.4|9120.1|9110.1|116
1615796100000|2021-03-15 08:15:00|9127.1|9117.1|9115.4|9105.4|9130.4|9120.4|9115.4|9105.4|114
1615796400000|2021-03-15 08:20:00|9115.8|9105.8|9112.5|9102.5|9115.8|9105.8|9112.3|9102.3|79
1615796700000|2021-03-15 08:25:00|9113.3|9103.3|9116.5|9106.5|9118.1|9108.1|9111.8|9101.8|112
1615797000000|2021-03-15 08:30:00|9116.4|9106.4|9116.8|9106.8|9123|9113|9114.6|9104.6|159
1615797300000|2021-03-15 08:35:00|9116.9|9106.9|9108.8|9098.8|9120.8|9110.8|9108.8|9098.8|131
1615797600000|2021-03-15 08:40:00|9108.3|9098.3|9127.8|9117.8|9127.8|9117.8|9107.4|9097.4|114
1615797900000|2021-03-15 08:45:00|9127.3|9117.3|9128.9|9118.9|9132.5|9122.5|9121.6|9111.6|112
1615798200000|2021-03-15 08:50:00|9128.8|9118.8|9126|9116|9132|9122|9125.4|9115.4|79
1615798500000|2021-03-15 08:55:00|9125.8|9115.8|9129.5|9119.5|9130.3|9120.3|9121.5|9111.5|77
1615798800000|2021-03-15 09:00:00|9129.6|9119.6|9143.4|9133.4|9149.1|9139.1|9128.5|9118.5|142
1615799100000|2021-03-15 09:05:00|9146.1|9136.1|9149.4|9139.4|9152.3|9142.3|9138.5|9128.5|144
1615799400000|2021-03-15 09:10:00|9149.3|9139.3|9145.3|9135.3|9154.3|9144.3|9144.9|9134.9|127
1615799700000|2021-03-15 09:15:00|9145.9|9135.9|9152|9142|9154.1|9144.1|9144.6|9134.6|112
1615800000000|2021-03-15 09:20:00|9151.9|9141.9|9150|9140|9154|9144|9147.5|9137.5|96
1615800300000|2021-03-15 09:25:00|9149.3|9139.3|9140.5|9130.5|9149.3|9139.3|9138.9|9128.9|59
1615800600000|2021-03-15 09:30:00|9141|9131|9139.1|9129.1|9142.1|9132.1|9137.9|9127.9|57
1615800900000|2021-03-15 09:35:00|9139|9129|9141.9|9131.9|9145|9135|9139|9129|60
1615801200000|2021-03-15 09:40:00|9141.8|9131.8|9137.3|9127.3|9143|9133|9137|9127|59
1615801500000|2021-03-15 09:45:00|9137|9127|9125.9|9115.9|9137.6|9127.6|9120.4|9110.4|119
1615801800000|2021-03-15 09:50:00|9127.6|9117.6|9134|9124|9134.5|9124.5|9125.3|9115.3|58
1615802100000|2021-03-15 09:55:00|9133.8|9123.8|9130.8|9120.8|9134.9|9124.9|9129.3|9119.3|37
1615802400000|2021-03-15 10:00:00|9130.6|9120.6|9136.6|9126.6|9137.9|9127.9|9126.6|9116.6|57
1615802700000|2021-03-15 10:05:00|9136.3|9126.3|9140|9130|9141.3|9131.3|9130.3|9120.3|79
1615803000000|2021-03-15 10:10:00|9140.5|9130.5|9141.8|9131.8|9142.1|9132.1|9138.5|9128.5|50
1615803300000|2021-03-15 10:15:00|9141|9131|9124|9114|9141|9131|9121.8|9111.8|61
1615803600000|2021-03-15 10:20:00|9124.1|9114.1|9130.9|9120.9|9131|9121|9124.1|9114.1|47
1615803900000|2021-03-15 10:25:00|9131.6|9121.6|9130.4|9120.4|9139|9129|9129.3|9119.3|75
1615804200000|2021-03-15 10:30:00|9130.3|9120.3|9129.3|9119.3|9131|9121|9126.3|9116.3|56
1615804500000|2021-03-15 10:35:00|9128.6|9118.6|9130.1|9120.1|9130.1|9120.1|9114.5|9104.5|63
1615804800000|2021-03-15 10:40:00|9130.4|9120.4|9122.3|9112.3|9130.5|9120.5|9122.1|9112.1|34
1615805100000|2021-03-15 10:45:00|9122.5|9112.5|9137.8|9127.8|9140.1|9130.1|9122.5|9112.5|82
1615805400000|2021-03-15 10:50:00|9138.1|9128.1|9135.5|9125.5|9138.4|9128.4|9134.5|9124.5|36
1615805700000|2021-03-15 10:55:00|9135.6|9125.6|9140|9130|9142.3|9132.3|9133.4|9123.4|56
1615806000000|2021-03-15 11:00:00|9140.1|9130.1|9135.4|9125.4|9140.1|9130.1|9130|9120|89
1615806300000|2021-03-15 11:05:00|9135.5|9125.5|9138.6|9128.6|9138.6|9128.6|9128.8|9118.8|76
1615806600000|2021-03-15 11:10:00|9138.1|9128.1|9135.3|9125.3|9139.5|9129.5|9134.3|9124.3|91
1615806900000|2021-03-15 11:15:00|9134.8|9124.8|9129|9119|9134.8|9124.8|9123.5|9113.5|72
1615807200000|2021-03-15 11:20:00|9128.9|9118.9|9127.1|9117.1|9130.8|9120.8|9124.8|9114.8|44
1615807500000|2021-03-15 11:25:00|9126.8|9116.8|9129.6|9119.6|9131.3|9121.3|9123.5|9113.5|48
1615807800000|2021-03-15 11:30:00|9129.4|9119.4|9128.1|9118.1|9137.5|9127.5|9126.8|9116.8|67
1615808100000|2021-03-15 11:35:00|9128.4|9118.4|9126.5|9116.5|9133.3|9123.3|9126.4|9116.4|47
1615808400000|2021-03-15 11:40:00|9127|9117|9131|9121|9132.4|9122.4|9127|9117|41
1615808700000|2021-03-15 11:45:00|9131.5|9121.5|9128.3|9118.3|9133.5|9123.5|9128.3|9118.3|56
1615809000000|2021-03-15 11:50:00|9128.6|9118.6|9125.5|9115.5|9129.9|9119.9|9123.5|9113.5|51
1615809300000|2021-03-15 11:55:00|9126|9116|9130.1|9120.1|9132.5|9122.5|9123.6|9113.6|74
1615809600000|2021-03-15 12:00:00|9130.3|9120.3|9121.6|9111.6|9130.3|9120.3|9117.3|9107.3|95
1615809900000|2021-03-15 12:05:00|9121.3|9111.3|9122.1|9112.1|9127.4|9117.4|9116.9|9106.9|116
1615810200000|2021-03-15 12:10:00|9122.5|9112.5|9138.6|9128.6|9140.3|9130.3|9113.3|9103.3|180
1615810500000|2021-03-15 12:15:00|9138.5|9128.5|9143.6|9133.6|9151.4|9141.4|9136.1|9126.1|176
1615810800000|2021-03-15 12:20:00|9142.9|9132.9|9140.9|9130.9|9149.4|9139.4|9140.3|9130.3|155
1615811100000|2021-03-15 12:25:00|9140.6|9130.6|9129.1|9119.1|9141.4|9131.4|9128.6|9118.6|81
1615811400000|2021-03-15 12:30:00|9129|9119|9127|9117|9132.9|9122.9|9123.9|9113.9|340
1615811700000|2021-03-15 12:35:00|9126.8|9116.8|9131.4|9121.4|9135.9|9125.9|9121.3|9111.3|114
1615812000000|2021-03-15 12:40:00|9131.6|9121.6|9129.3|9119.3|9133.9|9123.9|9128.3|9118.3|97
1615812300000|2021-03-15 12:45:00|9129.1|9119.1|9132.4|9122.4|9133.6|9123.6|9127.9|9117.9|123
1615812600000|2021-03-15 12:50:00|9132|9122|9127.5|9117.5|9132|9122|9123.4|9113.4|84
1615812900000|2021-03-15 12:55:00|9127.1|9117.1|9132|9122|9135.5|9125.5|9125.4|9115.4|125
1615813200000|2021-03-15 13:00:00|9133.4|9123.4|9108.5|9098.5|9133.5|9123.5|9108.5|9098.5|315
1615813500000|2021-03-15 13:05:00|9108.6|9098.6|9128.6|9118.6|9133|9123|9108.6|9098.6|241
1615813800000|2021-03-15 13:10:00|9130.8|9120.8|9115.9|9105.9|9136.9|9126.9|9113.3|9103.3|279
1615814100000|2021-03-15 13:15:00|9116.1|9106.1|9127.5|9117.5|9130.3|9120.3|9112.4|9102.4|278
1615814400000|2021-03-15 13:20:00|9128|9118|9132.6|9122.6|9132.6|9122.6|9123.6|9113.6|206
1615814700000|2021-03-15 13:25:00|9133|9123|9131.5|9121.5|9133|9123|9123.4|9113.4|164
1615815000000|2021-03-15 13:30:00|9131.8|9121.8|9130.3|9120.3|9136.1|9126.1|9118.5|9108.5|268
1615815300000|2021-03-15 13:35:00|9130.8|9120.8|9139.1|9129.1|9142|9132|9125.9|9115.9|293
1615815600000|2021-03-15 13:40:00|9139.3|9129.3|9135.3|9125.3|9142.5|9132.5|9128.9|9118.9|267
1615815900000|2021-03-15 13:45:00|9135|9125|9126.1|9116.1|9137.6|9127.6|9123.5|9113.5|201
1615816200000|2021-03-15 13:50:00|9125.8|9115.8|9131.1|9121.1|9136.1|9126.1|9124.1|9114.1|184
1615816500000|2021-03-15 13:55:00|9131.3|9121.3|9131.9|9121.9|9141.3|9131.3|9128.9|9118.9|155
1615816800000|2021-03-15 14:00:00|9131.6|9121.6|9118.4|9108.4|9134.5|9124.5|9118.4|9108.4|260
1615817100000|2021-03-15 14:05:00|9118.3|9108.3|9120.6|9110.6|9121.8|9111.8|9112.5|9102.5|191
1615817400000|2021-03-15 14:10:00|9120.5|9110.5|9132|9122|9132.1|9122.1|9120.4|9110.4|183
1615817700000|2021-03-15 14:15:00|9134.1|9124.1|9132.8|9122.8|9141.4|9131.4|9131.5|9121.5|281
1615818000000|2021-03-15 14:20:00|9132.5|9122.5|9129.8|9119.8|9134|9124|9120.1|9110.1|263
1615818300000|2021-03-15 14:25:00|9130.3|9120.3|9124.6|9114.6|9134.5|9124.5|9124|9114|217
1615818600000|2021-03-15 14:30:00|9125|9115|9124.3|9114.3|9127.5|9117.5|9115.5|9105.5|192
1615818900000|2021-03-15 14:35:00|9123.8|9113.8|9120|9110|9131.8|9121.8|9117.8|9107.8|214
1615819200000|2021-03-15 14:40:00|9119.1|9109.1|9119.5|9109.5|9123.8|9113.8|9115.6|9105.6|174
1615819500000|2021-03-15 14:45:00|9120.1|9110.1|9118.3|9108.3|9122.8|9112.8|9111.3|9101.3|214
1615819800000|2021-03-15 14:50:00|9118|9108|9116.9|9106.9|9124.1|9114.1|9111.5|9101.5|178
1615820100000|2021-03-15 14:55:00|9116.8|9106.8|9125.4|9115.4|9130|9120|9115.1|9105.1|143
1615820400000|2021-03-15 15:00:00|9125.3|9115.3|9128.4|9118.4|9128.4|9118.4|9115.3|9105.3|221
1615820700000|2021-03-15 15:05:00|9128.3|9118.3|9135.6|9125.6|9135.8|9125.8|9124.4|9114.4|126
1615821000000|2021-03-15 15:10:00|9135.8|9125.8|9124.3|9114.3|9135.8|9125.8|9124.3|9114.3|72
1615821300000|2021-03-15 15:15:00|9124.5|9114.5|9125.9|9115.9|9126.3|9116.3|9116.4|9106.4|107
1615821600000|2021-03-15 15:20:00|9125.8|9115.8|9121|9111|9126.4|9116.4|9116.5|9106.5|110
1615821900000|2021-03-15 15:25:00|9120.9|9110.9|9115.9|9105.9|9122.6|9112.6|9112.9|9102.9|113
1615822200000|2021-03-15 15:30:00|9116.4|9106.4|9099.9|9089.9|9116.4|9106.4|9099.9|9089.9|215
1615822500000|2021-03-15 15:35:00|9099.6|9089.6|9098.6|9088.6|9103|9093|9093.8|9083.8|319
1615822800000|2021-03-15 15:40:00|9098.3|9088.3|9105.5|9095.5|9106.9|9096.9|9096.1|9086.1|180
1615823100000|2021-03-15 15:45:00|9105.1|9095.1|9111.6|9101.6|9117.8|9107.8|9099|9089|209
1615823400000|2021-03-15 15:50:00|9111.1|9101.1|9113.3|9103.3|9113.5|9103.5|9105.3|9095.3|183
1615823700000|2021-03-15 15:55:00|9113.5|9103.5|9115.3|9105.3|9119.4|9109.4|9112|9102|162
1615824000000|2021-03-15 16:00:00|9114.4|9104.4|9114.8|9104.8|9116.8|9106.8|9112.4|9102.4|189
1615824300000|2021-03-15 16:05:00|9114.9|9104.9|9122.4|9112.4|9125.9|9115.9|9114.8|9104.8|132
1615824600000|2021-03-15 16:10:00|9121.4|9111.4|9132.3|9122.3|9136|9126|9121.4|9111.4|185
1615824900000|2021-03-15 16:15:00|9132.5|9122.5|9126.5|9116.5|9133.1|9123.1|9124.6|9114.6|95
1615825200000|2021-03-15 16:20:00|9127.3|9117.3|9135.3|9125.3|9135.5|9125.5|9126.5|9116.5|75
1615825500000|2021-03-15 16:25:00|9135.4|9125.4|9142.3|9132.3|9144.8|9134.8|9134.9|9124.9|158
1615825800000|2021-03-15 16:30:00|9142.5|9132.5|9144.8|9134.8|9148|9138|9139.8|9129.8|132
1615826100000|2021-03-15 16:35:00|9144.6|9134.6|9149.9|9139.9|9150.9|9140.9|9144.5|9134.5|152
1615826400000|2021-03-15 16:40:00|9149.6|9139.6|9151.9|9141.9|9151.9|9141.9|9144.9|9134.9|103
1615826700000|2021-03-15 16:45:00|9151.4|9141.4|9147.5|9137.5|9153|9143|9144.6|9134.6|182
1615827000000|2021-03-15 16:50:00|9147.8|9137.8|9147.5|9137.5|9148.8|9138.8|9143.1|9133.1|110
1615827300000|2021-03-15 16:55:00|9147.3|9137.3|9125.9|9115.9|9147.9|9137.9|9124.5|9114.5|309
1615827600000|2021-03-15 17:00:00|9125.5|9115.5|9118.5|9108.5|9133.5|9123.5|9118|9108|202
1615827900000|2021-03-15 17:05:00|9118.8|9108.8|9120.4|9110.4|9122|9112|9118.8|9108.8|55
1615828200000|2021-03-15 17:10:00|9120|9110|9122.3|9112.3|9125.8|9115.8|9117.8|9107.8|89
1615828500000|2021-03-15 17:15:00|9122|9112|9126.5|9116.5|9127.8|9117.8|9122|9112|44
1615828800000|2021-03-15 17:20:00|9126.3|9116.3|9130.5|9120.5|9130.6|9120.6|9125.5|9115.5|50
1615829100000|2021-03-15 17:25:00|9130.4|9120.4|9142.4|9132.4|9146.3|9136.3|9123.5|9113.5|141
1615829400000|2021-03-15 17:30:00|9142.1|9132.1|9144|9134|9148.5|9138.5|9140.6|9130.6|48
1615829700000|2021-03-15 17:35:00|9143.8|9133.8|9133.1|9123.1|9144|9134|9132|9122|62
1615830000000|2021-03-15 17:40:00|9133.3|9123.3|9136.8|9126.8|9138.8|9128.8|9133.3|9123.3|23
1615830300000|2021-03-15 17:45:00|9138|9128|9137|9127|9138.8|9128.8|9137|9127|38
1615830600000|2021-03-15 17:50:00|9136.8|9126.8|9143.3|9133.3|9143.6|9133.6|9136.8|9126.8|49
1615830900000|2021-03-15 17:55:00|9143|9133|9141.4|9131.4|9144.8|9134.8|9141.3|9131.3|48
1615856400000|2021-03-16 01:00:00|9123.5|9107.8|9109.1|9099.1|9123.5|9107.8|9105.4|9095.4|60
1615856700000|2021-03-16 01:05:00|9108.9|9098.9|9115.1|9105.1|9115.1|9105.1|9102.1|9092.1|166
1615857000000|2021-03-16 01:10:00|9114.6|9104.6|9116.9|9106.9|9118.4|9108.4|9109.9|9099.9|90
1615857300000|2021-03-16 01:15:00|9116.8|9106.8|9118.6|9108.6|9126.6|9116.6|9112.4|9102.4|161
1615857600000|2021-03-16 01:20:00|9118.9|9108.9|9113.4|9103.4|9120.6|9110.6|9113.4|9103.4|102
1615857900000|2021-03-16 01:25:00|9113.6|9103.6|9114.4|9104.4|9117.6|9107.6|9111.9|9101.9|114
1615858200000|2021-03-16 01:30:00|9114.5|9104.5|9116.3|9106.3|9119.9|9109.9|9111.9|9101.9|252
1615858500000|2021-03-16 01:35:00|9115.9|9105.9|9122.6|9112.6|9123.6|9113.6|9115.9|9105.9|203
1615858800000|2021-03-16 01:40:00|9122.5|9112.5|9131.4|9121.4|9139.1|9129.1|9122.5|9112.5|258
1615859100000|2021-03-16 01:45:00|9131.6|9121.6|9128.8|9118.8|9135.4|9125.4|9126.4|9116.4|137
1615859400000|2021-03-16 01:50:00|9129.1|9119.1|9133.1|9123.1|9136.9|9126.9|9126.9|9116.9|117
1615859700000|2021-03-16 01:55:00|9133.4|9123.4|9125.5|9115.5|9133.6|9123.6|9125.4|9115.4|92
1615860000000|2021-03-16 02:00:00|9125.9|9115.9|9106.6|9096.6|9125.9|9115.9|9104.1|9094.1|193
1615860300000|2021-03-16 02:05:00|9106.4|9096.4|9111.4|9101.4|9112.4|9102.4|9102.1|9092.1|129
1615860600000|2021-03-16 02:10:00|9111.6|9101.6|9093.6|9083.6|9113.9|9103.9|9093|9083|172
1615860900000|2021-03-16 02:15:00|9094.1|9084.1|9097.9|9087.9|9100.9|9090.9|9092.8|9082.8|85
1615861200000|2021-03-16 02:20:00|9097.8|9087.8|9103.6|9093.6|9103.6|9093.6|9097.1|9087.1|70
1615861500000|2021-03-16 02:25:00|9103.5|9093.5|9103.9|9093.9|9107|9097|9102.3|9092.3|54
1615861800000|2021-03-16 02:30:00|9104|9094|9075.1|9065.1|9106.4|9096.4|9072.8|9062.8|285
1615862100000|2021-03-16 02:35:00|9075|9065|9063.5|9053.5|9084.4|9074.4|9063.5|9053.5|310
1615862400000|2021-03-16 02:40:00|9062.9|9052.9|9082.5|9072.5|9085.4|9075.4|9061.1|9051.1|178
1615862700000|2021-03-16 02:45:00|9082.4|9072.4|9088.4|9078.4|9091.6|9081.6|9081.6|9071.6|141
1615863000000|2021-03-16 02:50:00|9089|9079|9090.1|9080.1|9091.8|9081.8|9083.6|9073.6|153
1615863300000|2021-03-16 02:55:00|9090.6|9080.6|9095|9085|9099.8|9089.8|9090.6|9080.6|116
1615863600000|2021-03-16 03:00:00|9095.3|9085.3|9100.6|9090.6|9103.8|9093.8|9092.3|9082.3|113
1615863900000|2021-03-16 03:05:00|9100.4|9090.4|9109.1|9099.1|9109.8|9099.8|9096.9|9086.9|76
1615864200000|2021-03-16 03:10:00|9108.6|9098.6|9110.8|9100.8|9112.6|9102.6|9102.9|9092.9|180
1615864500000|2021-03-16 03:15:00|9110.6|9100.6|9111.1|9101.1|9114.5|9104.5|9107.6|9097.6|107
1615864800000|2021-03-16 03:20:00|9111.6|9101.6|9109.5|9099.5|9113.6|9103.6|9105.9|9095.9|122
1615865100000|2021-03-16 03:25:00|9109.1|9099.1|9113.5|9103.5|9114.9|9104.9|9109.1|9099.1|64
1615865400000|2021-03-16 03:30:00|9113.9|9103.9|9107|9097|9113.9|9103.9|9105.6|9095.6|49
1615865700000|2021-03-16 03:35:00|9107.1|9097.1|9108|9098|9112|9102|9107.1|9097.1|49
1615866000000|2021-03-16 03:40:00|9108.1|9098.1|9108|9098|9111.5|9101.5|9108|9098|30
1615866300000|2021-03-16 03:45:00|9108.1|9098.1|9111.4|9101.4|9112.1|9102.1|9107|9097|42
1615866600000|2021-03-16 03:50:00|9111.8|9101.8|9114.1|9104.1|9115.4|9105.4|9111.8|9101.8|30
1615866900000|2021-03-16 03:55:00|9113.8|9103.8|9108|9098|9113.9|9103.9|9107.1|9097.1|41
1615867200000|2021-03-16 04:00:00|9108.3|9098.3|9112.9|9102.9|9112.9|9102.9|9108.3|9098.3|14
1615867500000|2021-03-16 04:05:00|9112.4|9102.4|9112.6|9102.6|9112.6|9102.6|9109.4|9099.4|13
1615867800000|2021-03-16 04:10:00|9112.9|9102.9|9111.1|9101.1|9114.4|9104.4|9111.1|9101.1|26
1615868100000|2021-03-16 04:15:00|9112.1|9102.1|9110.5|9100.5|9112.1|9102.1|9110.5|9100.5|3
1615868400000|2021-03-16 04:20:00|9110.4|9100.4|9113.4|9103.4|9113.4|9103.4|9108.1|9098.1|36
1615868700000|2021-03-16 04:25:00|9113.9|9103.9|9113.4|9103.4|9116.6|9106.6|9113.1|9103.1|24
1615869000000|2021-03-16 04:30:00|9113.5|9103.5|9116.5|9106.5|9116.5|9106.5|9113.5|9103.5|19
1615869300000|2021-03-16 04:35:00|9116.9|9106.9|9114.4|9104.4|9117.6|9107.6|9112.9|9102.9|22
1615869600000|2021-03-16 04:40:00|9113.8|9103.8|9114.6|9104.6|9115|9105|9113.5|9103.5|38
1615869900000|2021-03-16 04:45:00|9114.4|9104.4|9115.6|9105.6|9115.9|9105.9|9112.5|9102.5|21
1615870200000|2021-03-16 04:50:00|9115.3|9105.3|9107.6|9097.6|9115.9|9105.9|9107.6|9097.6|22
1615870500000|2021-03-16 04:55:00|9107.3|9097.3|9110|9100|9111|9101|9105.5|9095.5|30
1615870800000|2021-03-16 05:00:00|9109.6|9099.6|9104|9094|9110.1|9100.1|9104|9094|30
1615871100000|2021-03-16 05:05:00|9104.6|9094.6|9107.6|9097.6|9107.8|9097.8|9104.6|9094.6|24
1615871400000|2021-03-16 05:10:00|9107.4|9097.4|9107|9097|9107.4|9097.4|9106.3|9096.3|14
1615871700000|2021-03-16 05:15:00|9106.9|9096.9|9106|9096|9107|9097|9106|9096|11
1615872000000|2021-03-16 05:20:00|9106.5|9096.5|9111.4|9101.4|9111.9|9101.9|9106.5|9096.5|21
1615872300000|2021-03-16 05:25:00|9111.6|9101.6|9108.5|9098.5|9113.5|9103.5|9108.5|9098.5|34
1615872600000|2021-03-16 05:30:00|9109.5|9099.5|9103.9|9093.9|9122.4|9112.4|9102.1|9092.1|156
1615872900000|2021-03-16 05:35:00|9103.4|9093.4|9116.9|9106.9|9117.5|9107.5|9093.9|9083.9|220
1615873200000|2021-03-16 05:40:00|9116.6|9106.6|9107.1|9097.1|9116.6|9106.6|9106.6|9096.6|158
1615873500000|2021-03-16 05:45:00|9107.6|9097.6|9116.5|9106.5|9117.1|9107.1|9104.6|9094.6|122
1615873800000|2021-03-16 05:50:00|9116.3|9106.3|9126|9116|9126.1|9116.1|9113.4|9103.4|124
1615874100000|2021-03-16 05:55:00|9126.1|9116.1|9133.9|9123.9|9136.4|9126.4|9126|9116|191
1615874400000|2021-03-16 06:00:00|9134.3|9124.3|9140.1|9130.1|9147.4|9137.4|9131.9|9121.9|206
1615874700000|2021-03-16 06:05:00|9140|9130|9136.4|9126.4|9140.4|9130.4|9134.1|9124.1|154
1615875000000|2021-03-16 06:10:00|9136.1|9126.1|9123.4|9113.4|9136.1|9126.1|9123.3|9113.3|142
1615875300000|2021-03-16 06:15:00|9124.4|9114.4|9116.9|9106.9|9126.6|9116.6|9115.9|9105.9|159
1615875600000|2021-03-16 06:20:00|9116.6|9106.6|9108.4|9098.4|9123.4|9113.4|9107.1|9097.1|181
1615875900000|2021-03-16 06:25:00|9109.4|9099.4|9114.6|9104.6|9115.9|9105.9|9106.4|9096.4|158
1615876200000|2021-03-16 06:30:00|9114.4|9104.4|9119|9109|9119.9|9109.9|9109.6|9099.6|136
1615876500000|2021-03-16 06:35:00|9118.9|9108.9|9123.8|9113.8|9124|9114|9116.5|9106.5|178
1615876800000|2021-03-16 06:40:00|9122.5|9112.5|9102.4|9092.4|9123.8|9113.8|9102.1|9092.1|191
1615877100000|2021-03-16 06:45:00|9102.3|9092.3|9097.8|9087.8|9104.4|9094.4|9093.5|9083.5|191
1615877400000|2021-03-16 06:50:00|9097.5|9087.5|9074.6|9064.6|9100.1|9090.1|9074.4|9064.4|285
1615877700000|2021-03-16 06:55:00|9075|9065|9039.6|9029.6|9075|9065|9037.8|9027.8|420
1615878000000|2021-03-16 07:00:00|9040.6|9030.6|9049.3|9039.3|9050|9040|9037.9|9027.9|145
1615878300000|2021-03-16 07:05:00|9048.8|9038.8|9045.6|9035.6|9054.6|9044.6|9043.6|9033.6|114
1615878600000|2021-03-16 07:10:00|9046.1|9036.1|9047.3|9037.3|9049.4|9039.4|9039.1|9029.1|72
1615878900000|2021-03-16 07:15:00|9047.9|9037.9|9046.6|9036.6|9052.5|9042.5|9041.3|9031.3|76
1615879200000|2021-03-16 07:20:00|9046.5|9036.5|9047.9|9037.9|9050.1|9040.1|9039.1|9029.1|81
1615879500000|2021-03-16 07:25:00|9048.1|9038.1|9042.6|9032.6|9051.6|9041.6|9040.1|9030.1|82
1615879800000|2021-03-16 07:30:00|9043.3|9033.3|9030.1|9020.1|9043.3|9033.3|9026.6|9016.6|143
1615880100000|2021-03-16 07:35:00|9029.1|9019.1|9032.1|9022.1|9036.3|9026.3|9028.9|9018.9|100
1615880400000|2021-03-16 07:40:00|9032.4|9022.4|9033.4|9023.4|9035.1|9025.1|9030.1|9020.1|59
1615880700000|2021-03-16 07:45:00|9033.1|9023.1|9028|9018|9034|9024|9028|9018|72
1615881000000|2021-03-16 07:50:00|9028.3|9018.3|9027.1|9017.1|9028.9|9018.9|9018.1|9008.1|122
1615881300000|2021-03-16 07:55:00|9026.6|9016.6|9024.9|9014.9|9030|9020|9023.8|9013.8|73
1615881600000|2021-03-16 08:00:00|9024.5|9014.5|9013.6|9003.6|9027.6|9017.6|9011.3|9001.3|264
1615881900000|2021-03-16 08:05:00|9013.5|9003.5|9020.6|9010.6|9020.6|9010.6|9008.9|8998.9|147
1615882200000|2021-03-16 08:10:00|9021.3|9011.3|9040.9|9030.9|9041.9|9031.9|9020.5|9010.5|110
1615882500000|2021-03-16 08:15:00|9040.8|9030.8|9033.4|9023.4|9041.8|9031.8|9030.4|9020.4|122
1615882800000|2021-03-16 08:20:00|9034.5|9024.5|9037.4|9027.4|9041.6|9031.6|9027.6|9017.6|146
1615883100000|2021-03-16 08:25:00|9037.3|9027.3|9038.4|9028.4|9042.4|9032.4|9031.1|9021.1|140
1615883400000|2021-03-16 08:30:00|9038.6|9028.6|9040.6|9030.6|9042.3|9032.3|9036.1|9026.1|74
1615883700000|2021-03-16 08:35:00|9040.5|9030.5|9036.5|9026.5|9040.5|9030.5|9035|9025|65
1615884000000|2021-03-16 08:40:00|9036|9026|9034.6|9024.6|9037.1|9027.1|9028.9|9018.9|46
1615884300000|2021-03-16 08:45:00|9034.9|9024.9|9018|9008|9035.5|9025.5|9017.1|9007.1|86
1615884600000|2021-03-16 08:50:00|9018.5|9008.5|9017.3|9007.3|9020.5|9010.5|9014.8|9004.8|104
1615884900000|2021-03-16 08:55:00|9017.8|9007.8|9021.3|9011.3|9024.6|9014.6|9014.8|9004.8|80
1615885200000|2021-03-16 09:00:00|9020.8|9010.8|8993.3|8983.3|9020.8|9010.8|8986.6|8976.6|245
1615885500000|2021-03-16 09:05:00|8994.3|8984.3|8994.3|8984.3|8995.4|8985.4|8965.1|8955.1|214
1615885800000|2021-03-16 09:10:00|8993.6|8983.6|8976.5|8966.5|8994.3|8984.3|8971.9|8961.9|129
1615886100000|2021-03-16 09:15:00|8976.8|8966.8|8981.9|8971.9|8982.9|8972.9|8970.8|8960.8|159
1615886400000|2021-03-16 09:20:00|8982.3|8972.3|8973.9|8963.9|8982.4|8972.4|8970.9|8960.9|106
1615886700000|2021-03-16 09:25:00|8974|8964|8973.1|8963.1|8975.6|8965.6|8961.5|8951.5|144
1615887000000|2021-03-16 09:30:00|8973|8963|8969.9|8959.9|8976.3|8966.3|8968.5|8958.5|109
1615887300000|2021-03-16 09:35:00|8970.3|8960.3|8973.3|8963.3|8973.3|8963.3|8960.5|8950.5|161
1615887600000|2021-03-16 09:40:00|8975.9|8965.9|8974.6|8964.6|8977.9|8967.9|8971.3|8961.3|111
1615887900000|2021-03-16 09:45:00|8974.4|8964.4|8962.4|8952.4|8974.5|8964.5|8962|8952|119
1615888200000|2021-03-16 09:50:00|8960.9|8950.9|8966|8956|8970.4|8960.4|8958.6|8948.6|133
1615888500000|2021-03-16 09:55:00|8965.6|8955.6|8969.6|8959.6|8970|8960|8962.1|8952.1|108
1615888800000|2021-03-16 10:00:00|8969.3|8959.3|8966.5|8956.5|8970|8960|8962|8952|125
1615889100000|2021-03-16 10:05:00|8966.8|8956.8|8969.6|8959.6|8971.1|8961.1|8964.1|8954.1|92
1615889400000|2021-03-16 10:10:00|8969.5|8959.5|8969.1|8959.1|8972.5|8962.5|8966.3|8956.3|78
1615889700000|2021-03-16 10:15:00|8968.5|8958.5|8981.5|8971.5|8983.1|8973.1|8967|8957|109
1615890000000|2021-03-16 10:20:00|8982.4|8972.4|8978.3|8968.3|8985.8|8975.8|8977.1|8967.1|126
1615890300000|2021-03-16 10:25:00|8978.1|8968.1|8982|8972|8983.5|8973.5|8976.3|8966.3|78
1615890600000|2021-03-16 10:30:00|8981.9|8971.9|8981.8|8971.8|8982.9|8972.9|8973.1|8963.1|94
1615890900000|2021-03-16 10:35:00|8982|8972|8974.5|8964.5|8985.5|8975.5|8974.3|8964.3|85
1615891200000|2021-03-16 10:40:00|8974.6|8964.6|8979.3|8969.3|8983.4|8973.4|8971.4|8961.4|85
1615891500000|2021-03-16 10:45:00|8978.5|8968.5|8981|8971|8984.9|8974.9|8978.5|8968.5|73
1615891800000|2021-03-16 10:50:00|8980.9|8970.9|8975.1|8965.1|8983.4|8973.4|8974.8|8964.8|74
1615892100000|2021-03-16 10:55:00|8974.4|8964.4|8974.4|8964.4|8976.4|8966.4|8969.1|8959.1|105
1615892400000|2021-03-16 11:00:00|8974.6|8964.6|8978.1|8968.1|8983.1|8973.1|8974.6|8964.6|92
1615892700000|2021-03-16 11:05:00|8978.4|8968.4|8977.1|8967.1|8983.3|8973.3|8976.5|8966.5|52
1615893000000|2021-03-16 11:10:00|8977.3|8967.3|8976|8966|8980.9|8970.9|8972.6|8962.6|58
1615893300000|2021-03-16 11:15:00|8976.3|8966.3|8982.1|8972.1|8983.1|8973.1|8975.5|8965.5|95
1615893600000|2021-03-16 11:20:00|8982.4|8972.4|8979.5|8969.5|8982.4|8972.4|8978.5|8968.5|65
1615893900000|2021-03-16 11:25:00|8979.6|8969.6|8979.4|8969.4|8984.4|8974.4|8977.9|8967.9|82
1615894200000|2021-03-16 11:30:00|8979|8969|8993.3|8983.3|8993.3|8983.3|8978.3|8968.3|160
1615894500000|2021-03-16 11:35:00|8993.5|8983.5|9026.4|9016.4|9031|9021|8992.1|8982.1|219
1615894800000|2021-03-16 11:40:00|9026.5|9016.5|9026.1|9016.1|9031.3|9021.3|9015.3|9005.3|202
1615895100000|2021-03-16 11:45:00|9025.6|9015.6|9013.8|9003.8|9028.3|9018.3|9012.1|9002.1|121
1615895400000|2021-03-16 11:50:00|9014.1|9004.1|9012.8|9002.8|9018.8|9008.8|9012.8|9002.8|55
1615895700000|2021-03-16 11:55:00|9012.9|9002.9|9000.4|8990.4|9015.6|9005.6|8992.9|8982.9|134
1615896000000|2021-03-16 12:00:00|8999.5|8989.5|8958.4|8948.4|9001.9|8991.9|8958.4|8948.4|351
1615896300000|2021-03-16 12:05:00|8958.1|8948.1|8981.5|8971.5|8984.5|8974.5|8956.8|8946.8|259
1615896600000|2021-03-16 12:10:00|8981.3|8971.3|8974.3|8964.3|8981.3|8971.3|8970|8960|168
1615896900000|2021-03-16 12:15:00|8973.9|8963.9|8964.8|8954.8|8981.3|8971.3|8964.8|8954.8|142
1615897200000|2021-03-16 12:20:00|8964.5|8954.5|8964.3|8954.3|8971.5|8961.5|8959.5|8949.5|192
1615897500000|2021-03-16 12:25:00|8964.8|8954.8|8962.5|8952.5|8966.8|8956.8|8956.5|8946.5|175
1615897800000|2021-03-16 12:30:00|8962|8952|8969.8|8959.8|8969.8|8959.8|8956.5|8946.5|391
1615898100000|2021-03-16 12:35:00|8970|8960|8979|8969|8979.3|8969.3|8965.5|8955.5|251
1615898400000|2021-03-16 12:40:00|8979.3|8969.3|8985.8|8975.8|8988.8|8978.8|8976.5|8966.5|215
1615898700000|2021-03-16 12:45:00|8985.5|8975.5|8980.5|8970.5|8990|8980|8969.5|8959.5|216
1615899000000|2021-03-16 12:50:00|8980.3|8970.3|8982.8|8972.8|8986|8976|8975.3|8965.3|153
1615899300000|2021-03-16 12:55:00|8982|8972|8979.8|8969.8|8990.3|8980.3|8979.3|8969.3|173
1615899600000|2021-03-16 13:00:00|8980.3|8970.3|8992.3|8982.3|9000.3|8990.3|8976.5|8966.5|491
1615899900000|2021-03-16 13:05:00|8991.8|8981.8|8987|8977|8993.3|8983.3|8975.3|8965.3|321
1615900200000|2021-03-16 13:10:00|8987.3|8977.3|8994|8984|8994.5|8984.5|8978.5|8968.5|231
1615900500000|2021-03-16 13:15:00|8993.8|8983.8|9004|8994|9009.5|8999.5|8989.3|8979.3|221
1615900800000|2021-03-16 13:20:00|9007.8|8997.8|9010|9000|9018.3|9008.3|9006.5|8996.5|214
1615901100000|2021-03-16 13:25:00|9010.3|9000.3|9001.8|8991.8|9010.3|9000.3|9000.3|8990.3|186
1615901400000|2021-03-16 13:30:00|9001.3|8991.3|8995|8985|9007.8|8997.8|8993.8|8983.8|324
1615901700000|2021-03-16 13:35:00|8994.5|8984.5|8999.8|8989.8|9003.3|8993.3|8992|8982|256
1615902000000|2021-03-16 13:40:00|8999.3|8989.3|9011|9001|9012.8|9002.8|8996.8|8986.8|232
1615902300000|2021-03-16 13:45:00|9011.3|9001.3|9004.8|8994.8|9013|9003|8993.5|8983.5|247
1615902600000|2021-03-16 13:50:00|9004.5|8994.5|8992.3|8982.3|9004.5|8994.5|8989|8979|213
1615902900000|2021-03-16 13:55:00|8992.8|8982.8|8992.3|8982.3|9003.8|8993.8|8990.3|8980.3|184
1615903200000|2021-03-16 14:00:00|8992|8982|8978.8|8968.8|8992|8982|8978.8|8968.8|219
1615903500000|2021-03-16 14:05:00|8978.3|8968.3|8982.5|8972.5|8988.5|8978.5|8976|8966|237
1615903800000|2021-03-16 14:10:00|8982.3|8972.3|8974.8|8964.8|8982.8|8972.8|8973.5|8963.5|194
1615904100000|2021-03-16 14:15:00|8975.3|8965.3|8982|8972|8985|8975|8974|8964|140
1615904400000|2021-03-16 14:20:00|8982.3|8972.3|9007.5|8997.5|9007.5|8997.5|8975.3|8965.3|190
1615904700000|2021-03-16 14:25:00|9007.8|8997.8|9002|8992|9010.3|9000.3|9000.8|8990.8|142
1615905000000|2021-03-16 14:30:00|9002.3|8992.3|9000|8990|9008.3|8998.3|8996.8|8986.8|134
1615905300000|2021-03-16 14:35:00|9001|8991|9004|8994|9007.3|8997.3|9001|8991|94
1615905600000|2021-03-16 14:40:00|9003.8|8993.8|8989.8|8979.8|9003.8|8993.8|8986.8|8976.8|107
1615905900000|2021-03-16 14:45:00|8990|8980|8998.8|8988.8|9002|8992|8988.8|8978.8|116
1615906200000|2021-03-16 14:50:00|8999.3|8989.3|8996.8|8986.8|9004.8|8994.8|8996.8|8986.8|62
1615906500000|2021-03-16 14:55:00|8997|8987|9001|8991|9001|8991|8991.5|8981.5|114
1615906800000|2021-03-16 15:00:00|9000.8|8990.8|9001.5|8991.5|9009.3|8999.3|8996.3|8986.3|144
1615907100000|2021-03-16 15:05:00|9001|8991|8991|8981|9001.5|8991.5|8991|8981|128
1615907400000|2021-03-16 15:10:00|8991.5|8981.5|8999|8989|9001.8|8991.8|8991|8981|111
1615907700000|2021-03-16 15:15:00|8999.3|8989.3|9001|8991|9002|8992|8995|8985|108
1615908000000|2021-03-16 15:20:00|9000.8|8990.8|8999.5|8989.5|9008.3|8998.3|8999.4|8989.4|112
1615908300000|2021-03-16 15:25:00|8999.8|8989.8|8992|8982|8999.8|8989.8|8991|8981|92
1615908600000|2021-03-16 15:30:00|8992.3|8982.3|8983|8973|8994|8984|8983|8973|103
1615908900000|2021-03-16 15:35:00|8982.8|8972.8|8985.8|8975.8|8988.3|8978.3|8981.5|8971.5|88
1615909200000|2021-03-16 15:40:00|8985.5|8975.5|8995|8985|8995.5|8985.5|8984.8|8974.8|118
1615909500000|2021-03-16 15:45:00|8994.5|8984.5|8994.3|8984.3|8994.5|8984.5|8986|8976|115
1615909800000|2021-03-16 15:50:00|8994.5|8984.5|9002.5|8992.5|9003|8993|8993.8|8983.8|108
1615910100000|2021-03-16 15:55:00|9002|8992|9005.3|8995.3|9008.3|8998.3|8998|8988|193
1615910400000|2021-03-16 16:00:00|9005.5|8995.5|9007.5|8997.5|9008.8|8998.8|9004|8994|89
1615910700000|2021-03-16 16:05:00|9006|8996|9011.8|9001.8|9012.8|9002.8|9006|8996|149
1615911000000|2021-03-16 16:10:00|9011.5|9001.5|9005|8995|9013.3|9003.3|9004|8994|86
1615911300000|2021-03-16 16:15:00|9005.3|8995.3|9003.5|8993.5|9005.8|8995.8|9001|8991|76
1615911600000|2021-03-16 16:20:00|9003.3|8993.3|8995.5|8985.5|9004|8994|8994.8|8984.8|81
1615911900000|2021-03-16 16:25:00|8995.3|8985.3|8991.3|8981.3|8996|8986|8987.5|8977.5|110
1615912200000|2021-03-16 16:30:00|8992.3|8982.3|8994|8984|9001.8|8991.8|8990.5|8980.5|164
1615912500000|2021-03-16 16:35:00|8993.5|8983.5|8997|8987|8998|8988|8983.5|8973.5|185
1615912800000|2021-03-16 16:40:00|8996.8|8986.8|8977.8|8967.8|8996.8|8986.8|8977|8967|167
1615913100000|2021-03-16 16:45:00|8978|8968|8961.8|8951.8|8978.3|8968.3|8959|8949|365
1615913400000|2021-03-16 16:50:00|8962.3|8952.3|8960|8950|8966|8956|8958.4|8948.4|172
1615913700000|2021-03-16 16:55:00|8960.8|8950.8|8978.4|8968.4|8979.6|8969.6|8958.6|8948.6|202
1615914000000|2021-03-16 17:00:00|8977.6|8967.6|8985.6|8975.6|8989.9|8979.9|8973.1|8963.1|162
1615914300000|2021-03-16 17:05:00|8985.1|8975.1|8981.1|8971.1|8985.6|8975.6|8975.1|8965.1|124
1615914600000|2021-03-16 17:10:00|8981.4|8971.4|8981.4|8971.4|8985.1|8975.1|8978.6|8968.6|71
1615914900000|2021-03-16 17:15:00|8981.1|8971.1|8971.6|8961.6|8981.1|8971.1|8969.9|8959.9|125
1615915200000|2021-03-16 17:20:00|8971.1|8961.1|8969.6|8959.6|8971.6|8961.6|8966.1|8956.1|64
1615915500000|2021-03-16 17:25:00|8969.9|8959.9|8972.6|8962.6|8976.1|8966.1|8969.9|8959.9|86
1615915800000|2021-03-16 17:30:00|8972.1|8962.1|8960.9|8950.9|8972.6|8962.6|8960.1|8950.1|78
1615916100000|2021-03-16 17:35:00|8961.1|8951.1|8959.9|8949.9|8962.9|8952.9|8957.6|8947.6|84
1615916400000|2021-03-16 17:40:00|8959.6|8949.6|8957.4|8947.4|8959.9|8949.9|8956.6|8946.6|41
1615916700000|2021-03-16 17:45:00|8956.9|8946.9|8956.6|8946.6|8961.9|8951.9|8956.6|8946.6|42
1615917000000|2021-03-16 17:50:00|8956.1|8946.1|8956.6|8946.6|8961.9|8951.9|8955.9|8945.9|79
1615917300000|2021-03-16 17:55:00|8957.6|8947.6|8956.9|8946.9|8960.6|8950.6|8956.1|8946.1|58
1615942800000|2021-03-17 01:00:00|8934.5|8916.3|8945.3|8935.3|8956.9|8946.9|8934.5|8916.3|93
1615943100000|2021-03-17 01:05:00|8945|8935|8959.4|8949.4|8962|8952|8937|8927|282
1615943400000|2021-03-17 01:10:00|8959|8949|8958.8|8948.8|8960.8|8950.8|8948.3|8938.3|195
1615943700000|2021-03-17 01:15:00|8958.5|8948.5|8953.5|8943.5|8963.9|8953.9|8952.4|8942.4|194
1615944000000|2021-03-17 01:20:00|8953.3|8943.3|8959.5|8949.5|8968.8|8958.8|8953.3|8943.3|210
1615944300000|2021-03-17 01:25:00|8960.1|8950.1|8953|8943|8963.8|8953.8|8951.9|8941.9|132
1615944600000|2021-03-17 01:30:00|8952.6|8942.6|8949.9|8939.9|8952.6|8942.6|8943.1|8933.1|219
1615944900000|2021-03-17 01:35:00|8949.3|8939.3|8932.5|8922.5|8950.3|8940.3|8930.6|8920.6|187
1615945200000|2021-03-17 01:40:00|8932.1|8922.1|8938.5|8928.5|8942|8932|8925.8|8915.8|161
1615945500000|2021-03-17 01:45:00|8937.8|8927.8|8943.9|8933.9|8948|8938|8933|8923|113
1615945800000|2021-03-17 01:50:00|8944.1|8934.1|8942.3|8932.3|8955|8945|8941.5|8931.5|120
1615946100000|2021-03-17 01:55:00|8941.8|8931.8|8955.4|8945.4|8955.8|8945.8|8941.8|8931.8|91
1615946400000|2021-03-17 02:00:00|8954.6|8944.6|8952.9|8942.9|8954.6|8944.6|8949.5|8939.5|70
1615946700000|2021-03-17 02:05:00|8952.6|8942.6|8950.9|8940.9|8952.6|8942.6|8944.1|8934.1|108
1615947000000|2021-03-17 02:10:00|8951|8941|8955.8|8945.8|8957|8947|8948.3|8938.3|120
1615947300000|2021-03-17 02:15:00|8956.3|8946.3|8959.4|8949.4|8961.6|8951.6|8955.3|8945.3|74
1615947600000|2021-03-17 02:20:00|8959.8|8949.8|8952.8|8942.8|8961.8|8951.8|8952.8|8942.8|61
1615947900000|2021-03-17 02:25:00|8952.9|8942.9|8951.3|8941.3|8953.6|8943.6|8947.8|8937.8|51
1615948200000|2021-03-17 02:30:00|8950.8|8940.8|8961|8951|8961.9|8951.9|8950.8|8940.8|93
1615948500000|2021-03-17 02:35:00|8960.6|8950.6|8959.8|8949.8|8965.9|8955.9|8955.1|8945.1|98
1615948800000|2021-03-17 02:40:00|8959.6|8949.6|8953.4|8943.4|8959.6|8949.6|8953|8943|116
1615949100000|2021-03-17 02:45:00|8953.8|8943.8|8949.5|8939.5|8953.9|8943.9|8946.8|8936.8|115
1615949400000|2021-03-17 02:50:00|8948.9|8938.9|8949.5|8939.5|8950|8940|8944.4|8934.4|101
1615949700000|2021-03-17 02:55:00|8949.8|8939.8|8960.8|8950.8|8960.8|8950.8|8948.1|8938.1|120
1615950000000|2021-03-17 03:00:00|8960.5|8950.5|8965.8|8955.8|8966.1|8956.1|8958.4|8948.4|93
1615950300000|2021-03-17 03:05:00|8966|8956|8966.5|8956.5|8973.6|8963.6|8962.8|8952.8|136
1615950600000|2021-03-17 03:10:00|8967|8957|8968.6|8958.6|8971.5|8961.5|8964.9|8954.9|130
1615950900000|2021-03-17 03:15:00|8968.5|8958.5|8977.6|8967.6|8978.8|8968.8|8960.6|8950.6|139
1615951200000|2021-03-17 03:20:00|8978|8968|8984.3|8974.3|8986|8976|8977.8|8967.8|114
1615951500000|2021-03-17 03:25:00|8984.1|8974.1|8985|8975|8985.3|8975.3|8978.8|8968.8|95
1615951800000|2021-03-17 03:30:00|8985.3|8975.3|8978.1|8968.1|8985.3|8975.3|8977.5|8967.5|36
1615952100000|2021-03-17 03:35:00|8978.3|8968.3|8973.5|8963.5|8978.3|8968.3|8973.1|8963.1|23
1615952400000|2021-03-17 03:40:00|8973.9|8963.9|8976.3|8966.3|8976.4|8966.4|8973.3|8963.3|40
1615952700000|2021-03-17 03:45:00|8976.5|8966.5|8978.4|8968.4|8979.1|8969.1|8976.4|8966.4|36
1615953000000|2021-03-17 03:50:00|8978.3|8968.3|8978.6|8968.6|8979.1|8969.1|8977.9|8967.9|17
1615953300000|2021-03-17 03:55:00|8979.1|8969.1|8982.5|8972.5|8983.4|8973.4|8978.8|8968.8|15
1615953600000|2021-03-17 04:00:00|8982.6|8972.6|8981|8971|8984|8974|8981|8971|22
1615953900000|2021-03-17 04:05:00|8981.1|8971.1|8981.8|8971.8|8982|8972|8980.6|8970.6|13
1615954200000|2021-03-17 04:10:00|8981.5|8971.5|8980.4|8970.4|8981.5|8971.5|8979.3|8969.3|28
1615954500000|2021-03-17 04:15:00|8980.3|8970.3|8976.1|8966.1|8980.3|8970.3|8976.1|8966.1|7
1615954800000|2021-03-17 04:20:00|8976.6|8966.6|8976.4|8966.4|8977.1|8967.1|8975|8965|17
1615955100000|2021-03-17 04:25:00|8976|8966|8976.4|8966.4|8976.5|8966.5|8976|8966|4
1615955400000|2021-03-17 04:30:00|8976.5|8966.5|8981|8971|8981|8971|8976.5|8966.5|15
1615955700000|2021-03-17 04:35:00|8980.8|8970.8|8982.3|8972.3|8982.4|8972.4|8980.8|8970.8|7
1615956000000|2021-03-17 04:40:00|8981.9|8971.9|8977.8|8967.8|8981.9|8971.9|8977.8|8967.8|10
1615956300000|2021-03-17 04:45:00|8978.3|8968.3|8978.6|8968.6|8979|8969|8978.3|8968.3|7
1615956600000|2021-03-17 04:50:00|8978.8|8968.8|8980.6|8970.6|8980.6|8970.6|8978.6|8968.6|25
1615956900000|2021-03-17 04:55:00|8980.9|8970.9|8977.3|8967.3|8982.6|8972.6|8976.8|8966.8|26
1615957200000|2021-03-17 05:00:00|8977.5|8967.5|8982|8972|8989.9|8979.9|8977.5|8967.5|79
1615957500000|2021-03-17 05:05:00|8981.5|8971.5|8986.3|8976.3|8987.3|8977.3|8978.6|8968.6|34
1615957800000|2021-03-17 05:10:00|8985.8|8975.8|8975.5|8965.5|8985.8|8975.8|8975.5|8965.5|30
1615958100000|2021-03-17 05:15:00|8974.4|8964.4|8975.4|8965.4|8975.8|8965.8|8972.3|8962.3|31
1615958400000|2021-03-17 05:20:00|8975.5|8965.5|8978.9|8968.9|8978.9|8968.9|8975.3|8965.3|14
1615958700000|2021-03-17 05:25:00|8978.8|8968.8|8980.8|8970.8|8981|8971|8977.3|8967.3|13
1615959000000|2021-03-17 05:30:00|8981|8971|8995|8985|9001.1|8991.1|8981|8971|308
1615959300000|2021-03-17 05:35:00|8994.6|8984.6|9013.4|9003.4|9021.5|9011.5|8992.9|8982.9|357
1615959600000|2021-03-17 05:40:00|9013.6|9003.6|9018.4|9008.4|9024|9014|9013.4|9003.4|129
1615959900000|2021-03-17 05:45:00|9018.5|9008.5|9021.5|9011.5|9028.1|9018.1|9013.5|9003.5|138
1615960200000|2021-03-17 05:50:00|9021.6|9011.6|9018|9008|9023.5|9013.5|9017.8|9007.8|55
1615960500000|2021-03-17 05:55:00|9018.3|9008.3|9013.9|9003.9|9019.4|9009.4|9013.9|9003.9|55
1615960800000|2021-03-17 06:00:00|9013.8|9003.8|9020.5|9010.5|9027.3|9017.3|9013.8|9003.8|166
1615961100000|2021-03-17 06:05:00|9020.9|9010.9|9040|9030|9044|9034|9018.8|9008.8|259
1615961400000|2021-03-17 06:10:00|9039.6|9029.6|9048.5|9038.5|9053.1|9043.1|9039.1|9029.1|181
1615961700000|2021-03-17 06:15:00|9048.8|9038.8|9046.3|9036.3|9050|9040|9043.6|9033.6|169
1615962000000|2021-03-17 06:20:00|9046|9036|9049.5|9039.5|9054.8|9044.8|9046|9036|181
1615962300000|2021-03-17 06:25:00|9049.3|9039.3|9039.5|9029.5|9050|9040|9036|9026|269
1615962600000|2021-03-17 06:30:00|9039.8|9029.8|9039|9029|9048.3|9038.3|9039|9029|178
1615962900000|2021-03-17 06:35:00|9038.3|9028.3|9029.9|9019.9|9038.3|9028.3|9026.6|9016.6|232
1615963200000|2021-03-17 06:40:00|9029.5|9019.5|9031.5|9021.5|9031.5|9021.5|9026.3|9016.3|166
1615963500000|2021-03-17 06:45:00|9031.6|9021.6|9036.9|9026.9|9041|9031|9031.6|9021.6|135
1615963800000|2021-03-17 06:50:00|9036.5|9026.5|9033.8|9023.8|9042|9032|9033.8|9023.8|150
1615964100000|2021-03-17 06:55:00|9034.1|9024.1|9035.5|9025.5|9043.9|9033.9|9032.6|9022.6|119
1615964400000|2021-03-17 07:00:00|9034.6|9024.6|9033.5|9023.5|9039.8|9029.8|9033.3|9023.3|76
1615964700000|2021-03-17 07:05:00|9032.8|9022.8|9032.1|9022.1|9036.3|9026.3|9029.8|9019.8|42
1615965000000|2021-03-17 07:10:00|9032.6|9022.6|9033.6|9023.6|9034.1|9024.1|9032|9022|29
1615965300000|2021-03-17 07:15:00|9033.3|9023.3|9022.9|9012.9|9034.5|9024.5|9022.9|9012.9|41
1615965600000|2021-03-17 07:20:00|9023.3|9013.3|9029.9|9019.9|9030.9|9020.9|9023.3|9013.3|36
1615965900000|2021-03-17 07:25:00|9030.1|9020.1|9031.6|9021.6|9031.9|9021.9|9027.3|9017.3|60
1615966200000|2021-03-17 07:30:00|9031.9|9021.9|9029.5|9019.5|9033.3|9023.3|9027.9|9017.9|61
1615966500000|2021-03-17 07:35:00|9029.6|9019.6|9028.9|9018.9|9034.4|9024.4|9025|9015|64
1615966800000|2021-03-17 07:40:00|9029.4|9019.4|9024.6|9014.6|9029.4|9019.4|9022.9|9012.9|44
1615967100000|2021-03-17 07:45:00|9024.9|9014.9|9029.8|9019.8|9031.4|9021.4|9024.9|9014.9|38
1615967400000|2021-03-17 07:50:00|9028.6|9018.6|9030.1|9020.1|9032|9022|9027.4|9017.4|31
1615967700000|2021-03-17 07:55:00|9030.3|9020.3|9020.8|9010.8|9031.5|9021.5|9017.1|9007.1|62
1615968000000|2021-03-17 08:00:00|9020.3|9010.3|9010.5|9000.5|9021.3|9011.3|9001.3|8991.3|195
1615968300000|2021-03-17 08:05:00|9011|9001|9012|9002|9019.6|9009.6|9005|8995|119
1615968600000|2021-03-17 08:10:00|9012.3|9002.3|9019.8|9009.8|9022|9012|9007.8|8997.8|62
1615968900000|2021-03-17 08:15:00|9020|9010|9022|9012|9024.8|9014.8|9013.5|9003.5|96
1615969200000|2021-03-17 08:20:00|9022.3|9012.3|9030.8|9020.8|9031.8|9021.8|9022.3|9012.3|71
1615969500000|2021-03-17 08:25:00|9030|9020|9022.5|9012.5|9030.8|9020.8|9019.5|9009.5|92
1615969800000|2021-03-17 08:30:00|9022.8|9012.8|9026|9016|9029.5|9019.5|9021.3|9011.3|58
1615970100000|2021-03-17 08:35:00|9026.3|9016.3|9029.3|9019.3|9032|9022|9020.8|9010.8|85
1615970400000|2021-03-17 08:40:00|9029|9019|9025.1|9015.1|9032|9022|9025.1|9015.1|54
1615970700000|2021-03-17 08:45:00|9025.8|9015.8|9023.8|9013.8|9029.3|9019.3|9023.8|9013.8|35
1615971000000|2021-03-17 08:50:00|9023.5|9013.5|9022.5|9012.5|9027.8|9017.8|9018|9008|40
1615971300000|2021-03-17 08:55:00|9022.3|9012.3|9018.5|9008.5|9022.3|9012.3|9017.8|9007.8|20
1615971600000|2021-03-17 09:00:00|9018.8|9008.8|9031.3|9021.3|9031.3|9021.3|9018.8|9008.8|54
1615971900000|2021-03-17 09:05:00|9031|9021|9058|9048|9067.8|9057.8|9029.5|9019.5|202
1615972200000|2021-03-17 09:10:00|9057|9047|9053.3|9043.3|9060.5|9050.5|9053|9043|114
1615972500000|2021-03-17 09:15:00|9053|9043|9047|9037|9055.8|9045.8|9047|9037|80
1615972800000|2021-03-17 09:20:00|9048|9038|9040|9030|9052|9042|9038|9028|116
1615973100000|2021-03-17 09:25:00|9040.3|9030.3|9055.8|9045.8|9056.5|9046.5|9036.3|9026.3|131
1615973400000|2021-03-17 09:30:00|9056|9046|9056.5|9046.5|9060.5|9050.5|9053|9043|130
1615973700000|2021-03-17 09:35:00|9056.3|9046.3|9052.8|9042.8|9061.3|9051.3|9050.5|9040.5|68
1615974000000|2021-03-17 09:40:00|9052.3|9042.3|9049.5|9039.5|9052.3|9042.3|9044.3|9034.3|73
1615974300000|2021-03-17 09:45:00|9050|9040|9047.3|9037.3|9051.8|9041.8|9045.5|9035.5|27
1615974600000|2021-03-17 09:50:00|9047.8|9037.8|9048.3|9038.3|9048.5|9038.5|9041.9|9031.9|60
1615974900000|2021-03-17 09:55:00|9047.8|9037.8|9056.8|9046.8|9058.5|9048.5|9045.5|9035.5|40
1615975200000|2021-03-17 10:00:00|9055.9|9045.9|9049.8|9039.8|9058|9048|9049.8|9039.8|67
1615975500000|2021-03-17 10:05:00|9049.5|9039.5|9059|9049|9063.8|9053.8|9043.8|9033.8|124
1615975800000|2021-03-17 10:10:00|9058.5|9048.5|9043|9033|9058.5|9048.5|9042.8|9032.8|47
1615976100000|2021-03-17 10:15:00|9043.3|9033.3|9048|9038|9051.3|9041.3|9043|9033|63
1615976400000|2021-03-17 10:20:00|9047.8|9037.8|9050.5|9040.5|9051.8|9041.8|9045.3|9035.3|40
1615976700000|2021-03-17 10:25:00|9050.8|9040.8|9050.8|9040.8|9054.8|9044.8|9048|9038|68
1615977000000|2021-03-17 10:30:00|9051|9041|9049.3|9039.3|9059.5|9049.5|9048.8|9038.8|52
1615977300000|2021-03-17 10:35:00|9049.5|9039.5|9046.8|9036.8|9053.3|9043.3|9046.8|9036.8|28
1615977600000|2021-03-17 10:40:00|9047|9037|9045|9035|9048|9038|9042.8|9032.8|36
1615977900000|2021-03-17 10:45:00|9044.8|9034.8|9041.5|9031.5|9049|9039|9040.5|9030.5|63
1615978200000|2021-03-17 10:50:00|9042.3|9032.3|9042.3|9032.3|9044.3|9034.3|9041|9031|27
1615978500000|2021-03-17 10:55:00|9042|9032|9044.3|9034.3|9048|9038|9039|9029|58
1615978800000|2021-03-17 11:00:00|9044|9034|9045.3|9035.3|9050|9040|9044|9034|47
1615979100000|2021-03-17 11:05:00|9045.5|9035.5|9047.8|9037.8|9049.5|9039.5|9040|9030|38
1615979400000|2021-03-17 11:10:00|9048|9038|9044.8|9034.8|9052.3|9042.3|9043|9033|53
1615979700000|2021-03-17 11:15:00|9044.3|9034.3|9036.8|9026.8|9044.8|9034.8|9032.8|9022.8|134
1615980000000|2021-03-17 11:20:00|9036.3|9026.3|9028|9018|9040.8|9030.8|9027.3|9017.3|91
1615980300000|2021-03-17 11:25:00|9027.5|9017.5|9025.8|9015.8|9029.3|9019.3|9023|9013|103
1615980600000|2021-03-17 11:30:00|9026|9016|9029|9019|9034.3|9024.3|9024.5|9014.5|108
1615980900000|2021-03-17 11:35:00|9029.3|9019.3|9019.8|9009.8|9031.8|9021.8|9015.8|9005.8|129
1615981200000|2021-03-17 11:40:00|9019.9|9009.9|9019.3|9009.3|9022.5|9012.5|9015|9005|78
1615981500000|2021-03-17 11:45:00|9019|9009|9016|9006|9020|9010|9012|9002|126
1615981800000|2021-03-17 11:50:00|9016.3|9006.3|9034|9024|9034.5|9024.5|9016.3|9006.3|106
1615982100000|2021-03-17 11:55:00|9034.5|9024.5|9035|9025|9036.3|9026.3|9029|9019|80
1615982400000|2021-03-17 12:00:00|9035.3|9025.3|9029.3|9019.3|9040.8|9030.8|9026|9016|114
1615982700000|2021-03-17 12:05:00|9028.8|9018.8|9027.3|9017.3|9031.5|9021.5|9021.8|9011.8|139
1615983000000|2021-03-17 12:10:00|9027.5|9017.5|9026.3|9016.3|9035|9025|9022.5|9012.5|133
1615983300000|2021-03-17 12:15:00|9026|9016|9028.5|9018.5|9028.5|9018.5|9021.5|9011.5|107
1615983600000|2021-03-17 12:20:00|9028|9018|9015.5|9005.5|9039.5|9029.5|9015.5|9005.5|117
1615983900000|2021-03-17 12:25:00|9016.3|9006.3|9027.5|9017.5|9029.8|9019.8|9016.3|9006.3|145
1615984200000|2021-03-17 12:30:00|9027.3|9017.3|9031.3|9021.3|9038.8|9028.8|9017.9|9007.9|247
1615984500000|2021-03-17 12:35:00|9031.5|9021.5|9034.5|9024.5|9036.5|9026.5|9027.3|9017.3|103
1615984800000|2021-03-17 12:40:00|9033.5|9023.5|9033|9023|9035.3|9025.3|9029|9019|111
1615985100000|2021-03-17 12:45:00|9033.3|9023.3|9032.1|9022.1|9038.5|9028.5|9029.8|9019.8|139
1615985400000|2021-03-17 12:50:00|9032.8|9022.8|9028.5|9018.5|9033|9023|9026.3|9016.3|78
1615985700000|2021-03-17 12:55:00|9028.3|9018.3|9033.8|9023.8|9038.8|9028.8|9027.8|9017.8|67
1615986000000|2021-03-17 13:00:00|9033.5|9023.5|9010.3|9000.3|9033.5|9023.5|9006.8|8996.8|326
1615986300000|2021-03-17 13:05:00|9008|8998|9005|8995|9015|9005|8998.3|8988.3|143
1615986600000|2021-03-17 13:10:00|9004.8|8994.8|9012|9002|9016.5|9006.5|9003.8|8993.8|200
1615986900000|2021-03-17 13:15:00|9012.5|9002.5|9015.3|9005.3|9021.5|9011.5|9012.5|9002.5|92
1615987200000|2021-03-17 13:20:00|9015|9005|9029.8|9019.8|9032.5|9022.5|9010.8|9000.8|179
1615987500000|2021-03-17 13:25:00|9030|9020|9040.3|9030.3|9047.5|9037.5|9030|9020|252
1615987800000|2021-03-17 13:30:00|9040|9030|9035|9025|9042.8|9032.8|9032.5|9022.5|260
1615988100000|2021-03-17 13:35:00|9034.3|9024.3|9041.5|9031.5|9041.8|9031.8|9031.8|9021.8|237
1615988400000|2021-03-17 13:40:00|9041.8|9031.8|9048|9038|9048|9038|9040.5|9030.5|211
1615988700000|2021-03-17 13:45:00|9048.3|9038.3|9041.3|9031.3|9053.3|9043.3|9040.5|9030.5|189
1615989000000|2021-03-17 13:50:00|9041|9031|9049.8|9039.8|9050.3|9040.3|9039.5|9029.5|146
1615989300000|2021-03-17 13:55:00|9049.5|9039.5|9046.3|9036.3|9049.5|9039.5|9042.5|9032.5|113
1615989600000|2021-03-17 14:00:00|9045.8|9035.8|9063|9053|9063.8|9053.8|9045|9035|239
1615989900000|2021-03-17 14:05:00|9062.8|9052.8|9053.8|9043.8|9063.3|9053.3|9046.8|9036.8|191
1615990200000|2021-03-17 14:10:00|9054|9044|9062.3|9052.3|9063|9053|9054|9044|160
1615990500000|2021-03-17 14:15:00|9062.5|9052.5|9067.5|9057.5|9071.5|9061.5|9062.3|9052.3|362
1615990800000|2021-03-17 14:20:00|9068.5|9058.5|9072.5|9062.5|9078|9068|9068.5|9058.5|278
1615991100000|2021-03-17 14:25:00|9072.8|9062.8|9091.8|9081.8|9091.8|9081.8|9072.8|9062.8|270
1615991400000|2021-03-17 14:30:00|9091.3|9081.3|9079.5|9069.5|9093.8|9083.8|9079.3|9069.3|240
1615991700000|2021-03-17 14:35:00|9080.3|9070.3|9074.8|9064.8|9081.5|9071.5|9066.3|9056.3|176
1615992000000|2021-03-17 14:40:00|9074.5|9064.5|9063.8|9053.8|9080|9070|9063.8|9053.8|188
1615992300000|2021-03-17 14:45:00|9063.3|9053.3|9058|9048|9065|9055|9055.5|9045.5|171
1615992600000|2021-03-17 14:50:00|9057.8|9047.8|9059|9049|9063.3|9053.3|9057|9047|91
1615992900000|2021-03-17 14:55:00|9058.8|9048.8|9047.5|9037.5|9058.8|9048.8|9046.5|9036.5|146
1615993200000|2021-03-17 15:00:00|9049|9039|9065.3|9055.3|9066.3|9056.3|9048|9038|155
1615993500000|2021-03-17 15:05:00|9065|9055|9057|9047|9066.3|9056.3|9056|9046|82
1615993800000|2021-03-17 15:10:00|9056.8|9046.8|9055|9045|9064|9054|9055|9045|88
1615994100000|2021-03-17 15:15:00|9054.8|9044.8|9053.3|9043.3|9058.5|9048.5|9050.8|9040.8|98
1615994400000|2021-03-17 15:20:00|9053.5|9043.5|9051.8|9041.8|9060.8|9050.8|9051|9041|81
1615994700000|2021-03-17 15:25:00|9052|9042|9049.8|9039.8|9054.5|9044.5|9047.5|9037.5|155
1615995000000|2021-03-17 15:30:00|9050.3|9040.3|9050.5|9040.5|9053.8|9043.8|9046|9036|159
1615995300000|2021-03-17 15:35:00|9050.8|9040.8|9055|9045|9059|9049|9050.8|9040.8|82
1615995600000|2021-03-17 15:40:00|9055.3|9045.3|9056|9046|9056|9046|9050.8|9040.8|94
1615995900000|2021-03-17 15:45:00|9056.5|9046.5|9063.8|9053.8|9072|9062|9056.5|9046.5|163
1615996200000|2021-03-17 15:50:00|9064|9054|9069.8|9059.8|9077|9067|9064|9054|133
1615996500000|2021-03-17 15:55:00|9070.3|9060.3|9062.3|9052.3|9072.3|9062.3|9059.3|9049.3|114
1615996800000|2021-03-17 16:00:00|9062|9052|9066.8|9056.8|9069.8|9059.8|9061.8|9051.8|141
1615997100000|2021-03-17 16:05:00|9067.3|9057.3|9073.3|9063.3|9081|9071|9067.3|9057.3|214
1615997400000|2021-03-17 16:10:00|9072.8|9062.8|9076.3|9066.3|9087.3|9077.3|9072.8|9062.8|199
1615997700000|2021-03-17 16:15:00|9076.5|9066.5|9077.5|9067.5|9082|9072|9073.5|9063.5|129
1615998000000|2021-03-17 16:20:00|9078|9068|9084|9074|9086.6|9076.6|9076.5|9066.5|103
1615998300000|2021-03-17 16:25:00|9083.8|9073.8|9079|9069|9086|9076|9076.8|9066.8|79
1615998600000|2021-03-17 16:30:00|9079.3|9069.3|9083|9073|9089|9079|9079.3|9069.3|136
1615998900000|2021-03-17 16:35:00|9082.8|9072.8|9079.5|9069.5|9085|9075|9076.5|9066.5|63
1615999200000|2021-03-17 16:40:00|9079.3|9069.3|9075.3|9065.3|9086.8|9076.8|9075.3|9065.3|132
1615999500000|2021-03-17 16:45:00|9074.8|9064.8|9069|9059|9078.3|9068.3|9065.5|9055.5|192
1615999800000|2021-03-17 16:50:00|9070.3|9060.3|9084.5|9074.5|9084.5|9074.5|9069.8|9059.8|102
1616000100000|2021-03-17 16:55:00|9084.3|9074.3|9080.4|9070.4|9085.1|9075.1|9072.1|9062.1|130
1616000400000|2021-03-17 17:00:00|9079.9|9069.9|9087.9|9077.9|9088.4|9078.4|9076.9|9066.9|86
1616000700000|2021-03-17 17:05:00|9087.6|9077.6|9088.1|9078.1|9088.1|9078.1|9085.4|9075.4|66
1616001000000|2021-03-17 17:10:00|9087.9|9077.9|9091.9|9081.9|9094.4|9084.4|9085.9|9075.9|103
1616001300000|2021-03-17 17:15:00|9092.1|9082.1|9086.9|9076.9|9094.1|9084.1|9085.1|9075.1|97
1616001600000|2021-03-17 17:20:00|9087.4|9077.4|9092.1|9082.1|9094.4|9084.4|9086.6|9076.6|70
1616001900000|2021-03-17 17:25:00|9091.6|9081.6|9095.4|9085.4|9096.9|9086.9|9090.1|9080.1|96
1616002200000|2021-03-17 17:30:00|9094.9|9084.9|9092.6|9082.6|9096.6|9086.6|9091.6|9081.6|62
1616002500000|2021-03-17 17:35:00|9092.4|9082.4|9093.4|9083.4|9095.6|9085.6|9092.4|9082.4|52
1616002800000|2021-03-17 17:40:00|9093.6|9083.6|9089.9|9079.9|9093.9|9083.9|9088.6|9078.6|63
1616003100000|2021-03-17 17:45:00|9090.1|9080.1|9085.9|9075.9|9090.1|9080.1|9083.9|9073.9|61
1616003400000|2021-03-17 17:50:00|9086.4|9076.4|9079.9|9069.9|9086.4|9076.4|9079.6|9069.6|40
1616003700000|2021-03-17 17:55:00|9079.4|9069.4|9076.6|9066.6|9079.6|9069.6|9074.9|9064.9|54
1616029200000|2021-03-18 01:00:00|9144.5|9128.8|9131.3|9121.3|9144.5|9129|9126.3|9116.3|116
1616029500000|2021-03-18 01:05:00|9131.5|9121.5|9119.4|9109.4|9139.5|9129.5|9119|9109|181
1616029800000|2021-03-18 01:10:00|9119.8|9109.8|9124.1|9114.1|9125.5|9115.5|9116.3|9106.3|163
1616030100000|2021-03-18 01:15:00|9124.3|9114.3|9130.8|9120.8|9133.5|9123.5|9124.3|9114.3|114
1616030400000|2021-03-18 01:20:00|9130.5|9120.5|9116|9106|9130.5|9120.5|9115|9105|211
1616030700000|2021-03-18 01:25:00|9115.6|9105.6|9111.8|9101.8|9116.5|9106.5|9107.5|9097.5|215
1616031000000|2021-03-18 01:30:00|9112.4|9102.4|9106.9|9096.9|9115.5|9105.5|9103.4|9093.4|231
1616031300000|2021-03-18 01:35:00|9107.1|9097.1|9115.8|9105.8|9120.5|9110.5|9107.1|9097.1|161
1616031600000|2021-03-18 01:40:00|9115.4|9105.4|9108.6|9098.6|9117.1|9107.1|9106.3|9096.3|135
1616031900000|2021-03-18 01:45:00|9108.9|9098.9|9119.8|9109.8|9119.8|9109.8|9108.9|9098.9|134
1616032200000|2021-03-18 01:50:00|9120|9110|9123.8|9113.8|9125.9|9115.9|9119.4|9109.4|112
1616032500000|2021-03-18 01:55:00|9123.5|9113.5|9121.1|9111.1|9127.5|9117.5|9121|9111|99
1616032800000|2021-03-18 02:00:00|9120.5|9110.5|9110.4|9100.4|9123|9113|9110.3|9100.3|111
1616033100000|2021-03-18 02:05:00|9111|9101|9102.3|9092.3|9113.9|9103.9|9097.1|9087.1|120
1616033400000|2021-03-18 02:10:00|9102.4|9092.4|9101|9091|9105.9|9095.9|9095.5|9085.5|152
1616033700000|2021-03-18 02:15:00|9100.8|9090.8|9103.1|9093.1|9103.6|9093.6|9100.5|9090.5|34
1616034000000|2021-03-18 02:20:00|9102.5|9092.5|9101|9091|9103.4|9093.4|9100.5|9090.5|24
1616034300000|2021-03-18 02:25:00|9100.5|9090.5|9105.8|9095.8|9106|9096|9100|9090|37
1616034600000|2021-03-18 02:30:00|9105.5|9095.5|9095.9|9085.9|9106.1|9096.1|9093.5|9083.5|165
1616034900000|2021-03-18 02:35:00|9096.3|9086.3|9083|9073|9098.6|9088.6|9082.5|9072.5|183
1616035200000|2021-03-18 02:40:00|9083.1|9073.1|9088.3|9078.3|9088.3|9078.3|9077.9|9067.9|182
1616035500000|2021-03-18 02:45:00|9087|9077|9086.5|9076.5|9089.1|9079.1|9082|9072|164
1616035800000|2021-03-18 02:50:00|9086.6|9076.6|9089.4|9079.4|9090|9080|9081.3|9071.3|122
1616036100000|2021-03-18 02:55:00|9089|9079|9095|9085|9097.1|9087.1|9088.1|9078.1|146
1616036400000|2021-03-18 03:00:00|9095.3|9085.3|9088|9078|9096.6|9086.6|9087.8|9077.8|131
1616036700000|2021-03-18 03:05:00|9087.8|9077.8|9083.8|9073.8|9088.5|9078.5|9081.8|9071.8|109
1616037000000|2021-03-18 03:10:00|9083.6|9073.6|9071.9|9061.9|9085.6|9075.6|9071.3|9061.3|133
1616037300000|2021-03-18 03:15:00|9071.4|9061.4|9072.9|9062.9|9076.4|9066.4|9070.6|9060.6|172
1616037600000|2021-03-18 03:20:00|9073.1|9063.1|9069.4|9059.4|9074.1|9064.1|9067.1|9057.1|157
1616037900000|2021-03-18 03:25:00|9069.3|9059.3|9059|9049|9069.3|9059.3|9055.3|9045.3|187
1616038200000|2021-03-18 03:30:00|9059.5|9049.5|9062|9052|9065.9|9055.9|9059.5|9049.5|37
1616038500000|2021-03-18 03:35:00|9062.4|9052.4|9058.1|9048.1|9062.8|9052.8|9057.4|9047.4|40
1616038800000|2021-03-18 03:40:00|9058.5|9048.5|9060.3|9050.3|9061.5|9051.5|9057.8|9047.8|24
1616039100000|2021-03-18 03:45:00|9060|9050|9057.8|9047.8|9060|9050|9057.3|9047.3|22
1616039400000|2021-03-18 03:50:00|9057.9|9047.9|9054.9|9044.9|9057.9|9047.9|9054.1|9044.1|23
1616039700000|2021-03-18 03:55:00|9054.5|9044.5|9058.8|9048.8|9060|9050|9054.5|9044.5|59
1616040000000|2021-03-18 04:00:00|9058.4|9048.4|9058.1|9048.1|9059.5|9049.5|9056|9046|26
1616040300000|2021-03-18 04:05:00|9058.4|9048.4|9059.8|9049.8|9062.6|9052.6|9058.4|9048.4|21
1616040600000|2021-03-18 04:10:00|9059.5|9049.5|9048.3|9038.3|9059.5|9049.5|9047.6|9037.6|32
1616040900000|2021-03-18 04:15:00|9047.3|9037.3|9045.9|9035.9|9047.4|9037.4|9043.8|9033.8|47
1616041200000|2021-03-18 04:20:00|9045.6|9035.6|9047|9037|9049.5|9039.5|9044.6|9034.6|26
1616041500000|2021-03-18 04:25:00|9047.3|9037.3|9047|9037|9047.8|9037.8|9047|9037|6
1616041800000|2021-03-18 04:30:00|9046.8|9036.8|9046.4|9036.4|9046.9|9036.9|9045.8|9035.8|11
1616042100000|2021-03-18 04:35:00|9046.6|9036.6|9049.5|9039.5|9049.5|9039.5|9046.4|9036.4|8
1616042400000|2021-03-18 04:40:00|9049.9|9039.9|9046.6|9036.6|9050.5|9040.5|9045.9|9035.9|20
1616042700000|2021-03-18 04:45:00|9047|9037|9050|9040|9058.5|9048.5|9047|9037|47
1616043000000|2021-03-18 04:50:00|9051|9041|9052.4|9042.4|9052.4|9042.4|9050.1|9040.1|21
1616043300000|2021-03-18 04:55:00|9052.8|9042.8|9057.5|9047.5|9058.3|9048.3|9052.8|9042.8|32
1616043600000|2021-03-18 05:00:00|9058|9048|9052.1|9042.1|9058|9048|9051.3|9041.3|45
1616043900000|2021-03-18 05:05:00|9052.6|9042.6|9054.4|9044.4|9055|9045|9049|9039|28
1616044200000|2021-03-18 05:10:00|9054|9044|9053.6|9043.6|9054|9044|9051.8|9041.8|17
1616044500000|2021-03-18 05:15:00|9053.8|9043.8|9063.3|9053.3|9066|9056|9053.8|9043.8|31
1616044800000|2021-03-18 05:20:00|9063.5|9053.5|9065.3|9055.3|9065.8|9055.8|9063.1|9053.1|20
1616045100000|2021-03-18 05:25:00|9064.5|9054.5|9064|9054|9065.3|9055.3|9062|9052|28
1616045400000|2021-03-18 05:30:00|9064.3|9054.3|9054|9044|9064.8|9054.8|9036.9|9026.9|288
1616045700000|2021-03-18 05:35:00|9053.9|9043.9|9038.9|9028.9|9054.6|9044.6|9038.3|9028.3|166
1616046000000|2021-03-18 05:40:00|9039.1|9029.1|9032|9022|9042.3|9032.3|9030.3|9020.3|225
1616046300000|2021-03-18 05:45:00|9031.8|9021.8|9035|9025|9036.4|9026.4|9026.6|9016.6|178
1616046600000|2021-03-18 05:50:00|9035.4|9025.4|9039.1|9029.1|9039.1|9029.1|9027|9017|127
1616046900000|2021-03-18 05:55:00|9039.4|9029.4|9035.6|9025.6|9042.8|9032.8|9035.3|9025.3|86
1616047200000|2021-03-18 06:00:00|9035.3|9025.3|9020.5|9010.5|9035.6|9025.6|9016.8|9006.8|242
1616047500000|2021-03-18 06:05:00|9020.9|9010.9|9031.6|9021.6|9033.8|9023.8|9020.3|9010.3|117
1616047800000|2021-03-18 06:10:00|9031.4|9021.4|9029|9019|9037.5|9027.5|9029|9019|157
1616048100000|2021-03-18 06:15:00|9028.5|9018.5|9036.8|9026.8|9038|9028|9024.1|9014.1|98
1616048400000|2021-03-18 06:20:00|9036.4|9026.4|9057.3|9047.3|9057.6|9047.6|9036.3|9026.3|159
1616048700000|2021-03-18 06:25:00|9057.5|9047.5|9055.5|9045.5|9063.8|9053.8|9052.9|9042.9|238
1616049000000|2021-03-18 06:30:00|9055.6|9045.6|9066.3|9056.3|9067.8|9057.8|9052.6|9042.6|151
1616049300000|2021-03-18 06:35:00|9066|9056|9061.4|9051.4|9066|9056|9059.8|9049.8|128
1616049600000|2021-03-18 06:40:00|9061.9|9051.9|9050.9|9040.9|9063.4|9053.4|9050.6|9040.6|115
1616049900000|2021-03-18 06:45:00|9051.1|9041.1|9051|9041|9056.5|9046.5|9041.9|9031.9|213
1616050200000|2021-03-18 06:50:00|9050.6|9040.6|9049|9039|9056.1|9046.1|9047.5|9037.5|176
1616050500000|2021-03-18 06:55:00|9049.3|9039.3|9053.5|9043.5|9054.1|9044.1|9048.8|9038.8|122
1616050800000|2021-03-18 07:00:00|9053.3|9043.3|9060.6|9050.6|9068|9058|9052.4|9042.4|107
1616051100000|2021-03-18 07:05:00|9060.9|9050.9|9042|9032|9065|9055|9039.1|9029.1|132
1616051400000|2021-03-18 07:10:00|9042.3|9032.3|9047.9|9037.9|9048.3|9038.3|9042.3|9032.3|59
1616051700000|2021-03-18 07:15:00|9047.3|9037.3|9044.3|9034.3|9052.6|9042.6|9043|9033|65
1616052000000|2021-03-18 07:20:00|9043.6|9033.6|9027|9017|9045.8|9035.8|9027|9017|223
1616052300000|2021-03-18 07:25:00|9025.8|9015.8|9025.6|9015.6|9030.5|9020.5|9020.8|9010.8|179
1616052600000|2021-03-18 07:30:00|9026|9016|9012.6|9002.6|9026.5|9016.5|9008.6|8998.6|150
1616052900000|2021-03-18 07:35:00|9012.9|9002.9|9019.6|9009.6|9021.3|9011.3|9008.1|8998.1|119
1616053200000|2021-03-18 07:40:00|9020.1|9010.1|9013.4|9003.4|9020.9|9010.9|9012|9002|84
1616053500000|2021-03-18 07:45:00|9013.1|9003.1|9018.6|9008.6|9021.1|9011.1|9012.8|9002.8|116
1616053800000|2021-03-18 07:50:00|9018.4|9008.4|9034.4|9024.4|9036.4|9026.4|9018.1|9008.1|130
1616054100000|2021-03-18 07:55:00|9034.6|9024.6|9037.5|9027.5|9040|9030|9031.8|9021.8|129
1616054400000|2021-03-18 08:00:00|9037.6|9027.6|9034|9024|9040.1|9030.1|9018|9008|139
1616054700000|2021-03-18 08:05:00|9034.1|9024.1|9038|9028|9043.3|9033.3|9034.1|9024.1|130
1616055000000|2021-03-18 08:10:00|9037.6|9027.6|9041.5|9031.5|9042.5|9032.5|9032.5|9022.5|96
1616055300000|2021-03-18 08:15:00|9042|9032|9047.3|9037.3|9056.6|9046.6|9041.8|9031.8|142
1616055600000|2021-03-18 08:20:00|9047.1|9037.1|9059.3|9049.3|9059.3|9049.3|9046|9036|124
1616055900000|2021-03-18 08:25:00|9059.4|9049.4|9043|9033|9062.1|9052.1|9042.5|9032.5|137
1616056200000|2021-03-18 08:30:00|9042.5|9032.5|9042.4|9032.4|9047.1|9037.1|9039.5|9029.5|136
1616056500000|2021-03-18 08:35:00|9042.3|9032.3|9048.3|9038.3|9052.3|9042.3|9039|9029|133
1616056800000|2021-03-18 08:40:00|9048.8|9038.8|9054.5|9044.5|9057.9|9047.9|9047.3|9037.3|177
1616057100000|2021-03-18 08:45:00|9054.4|9044.4|9019.3|9009.3|9058.4|9048.4|9017.8|9007.8|209
1616057400000|2021-03-18 08:50:00|9019|9009|9027.1|9017.1|9027.1|9017.1|9001.1|8991.1|283
1616057700000|2021-03-18 08:55:00|9027.4|9017.4|9034.8|9024.8|9040.5|9030.5|9023.8|9013.8|157
1616058000000|2021-03-18 09:00:00|9036.3|9026.3|9038.8|9028.8|9042.3|9032.3|9029.9|9019.9|152
1616058300000|2021-03-18 09:05:00|9039.3|9029.3|9051.1|9041.1|9053.3|9043.3|9039.3|9029.3|100
1616058600000|2021-03-18 09:10:00|9051|9041|9059.3|9049.3|9063.8|9053.8|9048.9|9038.9|109
1616058900000|2021-03-18 09:15:00|9059.5|9049.5|9071.3|9061.3|9074|9064|9059.5|9049.5|160
1616059200000|2021-03-18 09:20:00|9071.5|9061.5|9076|9066|9088.3|9078.3|9070.9|9060.9|139
1616059500000|2021-03-18 09:25:00|9075.8|9065.8|9086.3|9076.3|9086.6|9076.6|9073.3|9063.3|111
1616059800000|2021-03-18 09:30:00|9086.1|9076.1|9086.5|9076.5|9097|9087|9085.1|9075.1|148
1616060100000|2021-03-18 09:35:00|9087|9077|9084|9074|9092.8|9082.8|9081.8|9071.8|100
1616060400000|2021-03-18 09:40:00|9083.8|9073.8|9081.4|9071.4|9083.8|9073.8|9077.1|9067.1|102
1616060700000|2021-03-18 09:45:00|9081.5|9071.5|9084.4|9074.4|9084.4|9074.4|9074.6|9064.6|95
1616061000000|2021-03-18 09:50:00|9084.3|9074.3|9079.5|9069.5|9087.1|9077.1|9077.3|9067.3|94
1616061300000|2021-03-18 09:55:00|9080|9070|9084.5|9074.5|9086.9|9076.9|9079.1|9069.1|111
1616061600000|2021-03-18 10:00:00|9084.6|9074.6|9080.4|9070.4|9084.6|9074.6|9077.1|9067.1|78
1616061900000|2021-03-18 10:05:00|9080.1|9070.1|9081.5|9071.5|9085.5|9075.5|9080.1|9070.1|47
1616062200000|2021-03-18 10:10:00|9082|9072|9075.5|9065.5|9083.8|9073.8|9073.6|9063.6|51
1616062500000|2021-03-18 10:15:00|9075.3|9065.3|9079|9069|9079|9069|9072.8|9062.8|55
1616062800000|2021-03-18 10:20:00|9079.5|9069.5|9076.5|9066.5|9085.8|9075.8|9076|9066|77
1616063100000|2021-03-18 10:25:00|9076.3|9066.3|9081|9071|9081.3|9071.3|9074.8|9064.8|56
1616063400000|2021-03-18 10:30:00|9080.5|9070.5|9099.5|9089.5|9099.6|9089.6|9080.5|9070.5|92
1616063700000|2021-03-18 10:35:00|9099.6|9089.6|9094.3|9084.3|9100.9|9090.9|9088.8|9078.8|137
1616064000000|2021-03-18 10:40:00|9094.5|9084.5|9091.5|9081.5|9094.5|9084.5|9085.3|9075.3|80
1616064300000|2021-03-18 10:45:00|9091.4|9081.4|9094.9|9084.9|9098.5|9088.5|9091.4|9081.4|72
1616064600000|2021-03-18 10:50:00|9094.6|9084.6|9107.3|9097.3|9111|9101|9094.6|9084.6|117
1616064900000|2021-03-18 10:55:00|9107.8|9097.8|9109.9|9099.9|9113.1|9103.1|9105.9|9095.9|148
1616065200000|2021-03-18 11:00:00|9110.4|9100.4|9112.6|9102.6|9120.6|9110.6|9108.5|9098.5|160
1616065500000|2021-03-18 11:05:00|9112.4|9102.4|9112|9102|9118.6|9108.6|9108.1|9098.1|110
1616065800000|2021-03-18 11:10:00|9111.6|9101.6|9102.6|9092.6|9114.4|9104.4|9098.9|9088.9|94
1616066100000|2021-03-18 11:15:00|9102.8|9092.8|9105.8|9095.8|9106.3|9096.3|9096.5|9086.5|81
1616066400000|2021-03-18 11:20:00|9105.6|9095.6|9106.6|9096.6|9106.6|9096.6|9100|9090|79
1616066700000|2021-03-18 11:25:00|9106.5|9096.5|9109.3|9099.3|9109.3|9099.3|9103.6|9093.6|39
1616067000000|2021-03-18 11:30:00|9109.4|9099.4|9108.3|9098.3|9118.1|9108.1|9106|9096|170
1616067300000|2021-03-18 11:35:00|9108.1|9098.1|9093|9083|9108.4|9098.4|9092.9|9082.9|210
1616067600000|2021-03-18 11:40:00|9093.3|9083.3|9090.1|9080.1|9097.1|9087.1|9087.8|9077.8|161
1616067900000|2021-03-18 11:45:00|9090.6|9080.6|9087.1|9077.1|9101.6|9091.6|9086.9|9076.9|142
1616068200000|2021-03-18 11:50:00|9086.8|9076.8|9082.4|9072.4|9088.8|9078.8|9081.8|9071.8|104
1616068500000|2021-03-18 11:55:00|9082.3|9072.3|9081.9|9071.9|9088.9|9078.9|9077.3|9067.3|92
1616068800000|2021-03-18 12:00:00|9082.1|9072.1|9087.5|9077.5|9089.8|9079.8|9078.8|9068.8|129
1616069100000|2021-03-18 12:05:00|9087.8|9077.8|9087|9077|9091|9081|9085.8|9075.8|99
1616069400000|2021-03-18 12:10:00|9086.9|9076.9|9082|9072|9089.9|9079.9|9082|9072|134
1616069700000|2021-03-18 12:15:00|9080.8|9070.8|9070.3|9060.3|9080.8|9070.8|9063|9053|218
1616070000000|2021-03-18 12:20:00|9069.8|9059.8|9071.9|9061.9|9072|9062|9064.5|9054.5|207
1616070300000|2021-03-18 12:25:00|9072.3|9062.3|9069.3|9059.3|9074.6|9064.6|9063.3|9053.3|88
1616070600000|2021-03-18 12:30:00|9070.1|9060.1|9082.6|9072.6|9088.3|9078.3|9069.4|9059.4|422
1616070900000|2021-03-18 12:35:00|9082.3|9072.3|9078.5|9068.5|9082.9|9072.9|9074.8|9064.8|226
1616071200000|2021-03-18 12:40:00|9078.6|9068.6|9073|9063|9078.6|9068.6|9064.8|9054.8|306
1616071500000|2021-03-18 12:45:00|9073.4|9063.4|9068.4|9058.4|9076.4|9066.4|9067.5|9057.5|219
1616071800000|2021-03-18 12:50:00|9068.5|9058.5|9073|9063|9073.6|9063.6|9064.9|9054.9|147
1616072100000|2021-03-18 12:55:00|9073.1|9063.1|9061.8|9051.8|9073.1|9063.1|9059.4|9049.4|158
1616072400000|2021-03-18 13:00:00|9061.6|9051.6|9044.1|9034.1|9065.1|9055.1|9040.6|9030.6|419
1616072700000|2021-03-18 13:05:00|9044.6|9034.6|9032.3|9022.3|9053.9|9043.9|9027.6|9017.6|318
1616073000000|2021-03-18 13:10:00|9032.4|9022.4|9034|9024|9041|9031|9025.4|9015.4|345
1616073300000|2021-03-18 13:15:00|9033.8|9023.8|9022|9012|9036.9|9026.9|9022|9012|270
1616073600000|2021-03-18 13:20:00|9021.8|9011.8|9027|9017|9030.9|9020.9|9020.1|9010.1|223
1616073900000|2021-03-18 13:25:00|9027.4|9017.4|9026.5|9016.5|9035.5|9025.5|9021.4|9011.4|253
1616074200000|2021-03-18 13:30:00|9026.6|9016.6|9041.4|9031.4|9043.1|9033.1|9023.8|9013.8|405
1616074500000|2021-03-18 13:35:00|9040.8|9030.8|9045.4|9035.4|9045.4|9035.4|9032.8|9022.8|314
1616074800000|2021-03-18 13:40:00|9045.3|9035.3|9057.6|9047.6|9063|9053|9043.6|9033.6|379
1616075100000|2021-03-18 13:45:00|9057.8|9047.8|9051.9|9041.9|9061.6|9051.6|9047.6|9037.6|315
1616075400000|2021-03-18 13:50:00|9052.1|9042.1|9070.9|9060.9|9070.9|9060.9|9048.4|9038.4|349
1616075700000|2021-03-18 13:55:00|9070.6|9060.6|9085.1|9075.1|9098.4|9088.4|9069|9059|476
1616076000000|2021-03-18 14:00:00|9084.5|9074.5|9081.8|9071.8|9091.4|9081.4|9074.8|9064.8|458
1616076300000|2021-03-18 14:05:00|9082.5|9072.5|9077.9|9067.9|9092.3|9082.3|9075.6|9065.6|370
1616076600000|2021-03-18 14:10:00|9078.3|9068.3|9077.9|9067.9|9084.8|9074.8|9073.4|9063.4|289
1616076900000|2021-03-18 14:15:00|9078|9068|9074.1|9064.1|9083.6|9073.6|9068.6|9058.6|357
1616077200000|2021-03-18 14:20:00|9074.3|9064.3|9067.1|9057.1|9076.5|9066.5|9060.5|9050.5|343
1616077500000|2021-03-18 14:25:00|9067|9057|9075.1|9065.1|9079.8|9069.8|9063.9|9053.9|300
1616077800000|2021-03-18 14:30:00|9074.4|9064.4|9070.8|9060.8|9074.4|9064.4|9056.3|9046.3|335
1616078100000|2021-03-18 14:35:00|9070.3|9060.3|9074.5|9064.5|9081|9071|9065.5|9055.5|284
1616078400000|2021-03-18 14:40:00|9074.6|9064.6|9066|9056|9077.3|9067.3|9064.9|9054.9|193
1616078700000|2021-03-18 14:45:00|9065.3|9055.3|9044.6|9034.6|9067.6|9057.6|9038.5|9028.5|377
1616079000000|2021-03-18 14:50:00|9044.4|9034.4|9053.5|9043.5|9055.5|9045.5|9031.8|9021.8|350
1616079300000|2021-03-18 14:55:00|9053.1|9043.1|9056.1|9046.1|9057.1|9047.1|9047.5|9037.5|197
1616079600000|2021-03-18 15:00:00|9056.3|9046.3|9049.4|9039.4|9056.6|9046.6|9041.1|9031.1|217
1616079900000|2021-03-18 15:05:00|9049.9|9039.9|9063.3|9053.3|9063.4|9053.4|9048.9|9038.9|164
1616080200000|2021-03-18 15:10:00|9062.8|9052.8|9051.9|9041.9|9063.6|9053.6|9047|9037|208
1616080500000|2021-03-18 15:15:00|9052.1|9042.1|9057.1|9047.1|9063.5|9053.5|9052.1|9042.1|224
1616080800000|2021-03-18 15:20:00|9057|9047|9057.3|9047.3|9059.9|9049.9|9052|9042|131
1616081100000|2021-03-18 15:25:00|9057.5|9047.5|9064.5|9054.5|9067|9057|9053.5|9043.5|158
1616081400000|2021-03-18 15:30:00|9064.9|9054.9|9075.8|9065.8|9077.3|9067.3|9062.9|9052.9|223
1616081700000|2021-03-18 15:35:00|9076.3|9066.3|9069|9059|9076.3|9066.3|9068.5|9058.5|194
1616082000000|2021-03-18 15:40:00|9068.6|9058.6|9052.5|9042.5|9072.1|9062.1|9052.5|9042.5|183
1616082300000|2021-03-18 15:45:00|9052.4|9042.4|9055.1|9045.1|9057.5|9047.5|9048.6|9038.6|157
1616082600000|2021-03-18 15:50:00|9055|9045|9059.4|9049.4|9060.3|9050.3|9052.6|9042.6|129
1616082900000|2021-03-18 15:55:00|9059.1|9049.1|9055.6|9045.6|9059.1|9049.1|9047.4|9037.4|144
1616083200000|2021-03-18 16:00:00|9055.4|9045.4|9067|9057|9068.6|9058.6|9053.1|9043.1|153
1616083500000|2021-03-18 16:05:00|9067.1|9057.1|9069.4|9059.4|9072.4|9062.4|9063.9|9053.9|105
1616083800000|2021-03-18 16:10:00|9069.6|9059.6|9066.5|9056.5|9072.3|9062.3|9061.9|9051.9|120
1616084100000|2021-03-18 16:15:00|9066.6|9056.6|9069.5|9059.5|9070.6|9060.6|9061.4|9051.4|72
1616084400000|2021-03-18 16:20:00|9069.3|9059.3|9077|9067|9077.6|9067.6|9065.3|9055.3|119
1616084700000|2021-03-18 16:25:00|9076.9|9066.9|9072.4|9062.4|9076.9|9066.9|9068.3|9058.3|118
1616085000000|2021-03-18 16:30:00|9072.5|9062.5|9070.4|9060.4|9076.1|9066.1|9065.4|9055.4|114
1616085300000|2021-03-18 16:35:00|9070.3|9060.3|9060.1|9050.1|9070.3|9060.3|9057.4|9047.4|101
1616085600000|2021-03-18 16:40:00|9060.3|9050.3|9049.3|9039.3|9061.5|9051.5|9048.9|9038.9|135
1616085900000|2021-03-18 16:45:00|9049.4|9039.4|9061.1|9051.1|9068.4|9058.4|9049.3|9039.3|307
1616086200000|2021-03-18 16:50:00|9061|9051|9052.9|9042.9|9061.1|9051.1|9050.8|9040.8|120
1616086500000|2021-03-18 16:55:00|9053.9|9043.9|9055.9|9045.9|9057|9047|9044.1|9034.1|200
1616086800000|2021-03-18 17:00:00|9055.5|9045.5|9040.4|9030.4|9057|9047|9035.9|9025.9|133
1616087100000|2021-03-18 17:05:00|9040.5|9030.5|9033.5|9023.5|9046.8|9036.8|9033|9023|96
1616087400000|2021-03-18 17:10:00|9033.8|9023.8|9030.9|9020.9|9033.8|9023.8|9027.8|9017.8|120
1616087700000|2021-03-18 17:15:00|9031.3|9021.3|9040.5|9030.5|9040.5|9030.5|9031.1|9021.1|63
1616088000000|2021-03-18 17:20:00|9040.8|9030.8|9056|9046|9056.3|9046.3|9039|9029|79
1616088300000|2021-03-18 17:25:00|9055.8|9045.8|9053.8|9043.8|9062.8|9052.8|9052|9042|103
1616088600000|2021-03-18 17:30:00|9053.4|9043.4|9055|9045|9055|9045|9048.3|9038.3|42
1616088900000|2021-03-18 17:35:00|9055.5|9045.5|9053.8|9043.8|9059.3|9049.3|9053.8|9043.8|51
1616089200000|2021-03-18 17:40:00|9053|9043|9059.8|9049.8|9059.8|9049.8|9051.4|9041.4|55
1616089500000|2021-03-18 17:45:00|9060|9050|9054.1|9044.1|9062.6|9052.6|9053.5|9043.5|53
1616089800000|2021-03-18 17:50:00|9054.5|9044.5|9057.3|9047.3|9057.5|9047.5|9054.5|9044.5|16
1616090100000|2021-03-18 17:55:00|9057.5|9047.5|9055.8|9045.8|9057.5|9047.5|9054.1|9044.1|25
1616115600000|2021-03-19 01:00:00|9001.8|8986|8985.1|8975.1|9001.8|8986|8979.5|8969.5|146
1616115900000|2021-03-19 01:05:00|8984.6|8974.6|9002.3|8992.3|9004.3|8994.3|8979.6|8969.6|406
1616116200000|2021-03-19 01:10:00|9001.9|8991.9|8993.1|8983.1|9005.4|8995.4|8992.1|8982.1|263
1616116500000|2021-03-19 01:15:00|8993|8983|8987.9|8977.9|8993|8983|8978|8968|356
1616116800000|2021-03-19 01:20:00|8988.4|8978.4|8976.6|8966.6|8993.9|8983.9|8974.4|8964.4|401
1616117100000|2021-03-19 01:25:00|8976.4|8966.4|8973.8|8963.8|8982.8|8972.8|8969.6|8959.6|246
1616117400000|2021-03-19 01:30:00|8973.6|8963.6|8983.8|8973.8|8987.1|8977.1|8965.4|8955.4|238
1616117700000|2021-03-19 01:35:00|8983.9|8973.9|8984.5|8974.5|8984.5|8974.5|8971.9|8961.9|150
1616118000000|2021-03-19 01:40:00|8984.4|8974.4|9000.8|8990.8|9001.5|8991.5|8983.3|8973.3|249
1616118300000|2021-03-19 01:45:00|9001.3|8991.3|9009.6|8999.6|9020|9010|9001.3|8991.3|344
1616118600000|2021-03-19 01:50:00|9009.5|8999.5|9013.9|9003.9|9016.3|9006.3|9001.4|8991.4|155
1616118900000|2021-03-19 01:55:00|9013.6|9003.6|9012.8|9002.8|9020.6|9010.6|9010.3|9000.3|179
1616119200000|2021-03-19 02:00:00|9012.9|9002.9|9000.6|8990.6|9013.1|9003.1|8999.9|8989.9|163
1616119500000|2021-03-19 02:05:00|9000.1|8990.1|8998.6|8988.6|9001.6|8991.6|8996.3|8986.3|203
1616119800000|2021-03-19 02:10:00|8998.5|8988.5|9004.6|8994.6|9004.8|8994.8|8995.1|8985.1|174
1616120100000|2021-03-19 02:15:00|9004.4|8994.4|8996.4|8986.4|9004.6|8994.6|8996.4|8986.4|69
1616120400000|2021-03-19 02:20:00|8996.1|8986.1|8998.1|8988.1|9002.9|8992.9|8996.1|8986.1|102
1616120700000|2021-03-19 02:25:00|8998.4|8988.4|9004|8994|9005.6|8995.6|8998.4|8988.4|39
1616121000000|2021-03-19 02:30:00|9003.8|8993.8|9004.4|8994.4|9010.3|9000.3|9001.1|8991.1|154
1616121300000|2021-03-19 02:35:00|9004.5|8994.5|9003.1|8993.1|9009|8999|9000.1|8990.1|97
1616121600000|2021-03-19 02:40:00|9002.9|8992.9|8996.6|8986.6|9006.3|8996.3|8995.5|8985.5|73
1616121900000|2021-03-19 02:45:00|8996.8|8986.8|9012.5|9002.5|9013.6|9003.6|8995.6|8985.6|101
1616122200000|2021-03-19 02:50:00|9012.1|9002.1|9001.9|8991.9|9016.5|9006.5|9001.9|8991.9|109
1616122500000|2021-03-19 02:55:00|9002|8992|8994.4|8984.4|9006.3|8996.3|8994.4|8984.4|97
1616122800000|2021-03-19 03:00:00|8993.5|8983.5|8993.3|8983.3|8994.4|8984.4|8983.4|8973.4|233
1616123100000|2021-03-19 03:05:00|8993.8|8983.8|8987.5|8977.5|8994.8|8984.8|8986.9|8976.9|189
1616123400000|2021-03-19 03:10:00|8987.4|8977.4|8989.5|8979.5|8995.4|8985.4|8986.8|8976.8|163
1616123700000|2021-03-19 03:15:00|8988.8|8978.8|8985|8975|8993|8983|8977.9|8967.9|191
1616124000000|2021-03-19 03:20:00|8984.5|8974.5|8987.6|8977.6|8990.1|8980.1|8981.4|8971.4|230
1616124300000|2021-03-19 03:25:00|8988.1|8978.1|8977.4|8967.4|8988.1|8978.1|8976|8966|94
1616124600000|2021-03-19 03:30:00|8977.6|8967.6|8980.4|8970.4|8983.6|8973.6|8977.1|8967.1|37
1616124900000|2021-03-19 03:35:00|8981.5|8971.5|8981.9|8971.9|8984|8974|8980.6|8970.6|39
1616125200000|2021-03-19 03:40:00|8981.4|8971.4|8989.9|8979.9|8991.9|8981.9|8981.4|8971.4|93
1616125500000|2021-03-19 03:45:00|8989.6|8979.6|8987|8977|8989.6|8979.6|8984.4|8974.4|35
1616125800000|2021-03-19 03:50:00|8986.9|8976.9|8981.6|8971.6|8986.9|8976.9|8977.1|8967.1|68
1616126100000|2021-03-19 03:55:00|8981.4|8971.4|8981.6|8971.6|8984.9|8974.9|8980.9|8970.9|59
1616126400000|2021-03-19 04:00:00|8981.5|8971.5|8980.3|8970.3|8983.8|8973.8|8979.8|8969.8|48
1616126700000|2021-03-19 04:05:00|8979.8|8969.8|8981.5|8971.5|8981.5|8971.5|8978|8968|27
1616127000000|2021-03-19 04:10:00|8981.9|8971.9|8984.1|8974.1|8984.6|8974.6|8981.3|8971.3|42
1616127300000|2021-03-19 04:15:00|8984|8974|8987.9|8977.9|8989.5|8979.5|8982.4|8972.4|33
1616127600000|2021-03-19 04:20:00|8988.1|8978.1|8993.8|8983.8|8996.4|8986.4|8988.1|8978.1|32
1616127900000|2021-03-19 04:25:00|8994.1|8984.1|8994.3|8984.3|8995.9|8985.9|8993.4|8983.4|18
1616128200000|2021-03-19 04:30:00|8994.4|8984.4|8993.4|8983.4|8998.4|8988.4|8992.9|8982.9|33
1616128500000|2021-03-19 04:35:00|8993.6|8983.6|8992.9|8982.9|8993.6|8983.6|8992.6|8982.6|12
1616128800000|2021-03-19 04:40:00|8994.4|8984.4|8995.1|8985.1|8995.1|8985.1|8992.9|8982.9|11
1616129100000|2021-03-19 04:45:00|8995|8985|8991.3|8981.3|8995|8985|8990.6|8980.6|16
1616129400000|2021-03-19 04:50:00|8991.1|8981.1|8991.6|8981.6|8991.9|8981.9|8990.4|8980.4|27
1616129700000|2021-03-19 04:55:00|8991.4|8981.4|8990.4|8980.4|8991.9|8981.9|8989.3|8979.3|21
1616130000000|2021-03-19 05:00:00|8990.6|8980.6|8984.4|8974.4|8991.9|8981.9|8984.4|8974.4|62
1616130300000|2021-03-19 05:05:00|8985.6|8975.6|8980.9|8970.9|8985.6|8975.6|8977.4|8967.4|44
1616130600000|2021-03-19 05:10:00|8981.6|8971.6|8977.8|8967.8|8981.6|8971.6|8973.3|8963.3|31
1616130900000|2021-03-19 05:15:00|8977.5|8967.5|8974.1|8964.1|8977.5|8967.5|8968.9|8958.9|72
1616131200000|2021-03-19 05:20:00|8973.4|8963.4|8969.3|8959.3|8973.4|8963.4|8967.1|8957.1|48
1616131500000|2021-03-19 05:25:00|8969.4|8959.4|8967|8957|8974.1|8964.1|8966|8956|68
1616131800000|2021-03-19 05:30:00|8966.6|8956.6|8973.9|8963.9|8973.9|8963.9|8955.8|8945.8|298
1616132100000|2021-03-19 05:35:00|8974.4|8964.4|8969.1|8959.1|8981.1|8971.1|8960.1|8950.1|175
1616132400000|2021-03-19 05:40:00|8968.9|8958.9|8973.4|8963.4|8978.8|8968.8|8965.4|8955.4|173
1616132700000|2021-03-19 05:45:00|8974|8964|8988.6|8978.6|8989.1|8979.1|8974|8964|149
1616133000000|2021-03-19 05:50:00|8988.5|8978.5|8982.6|8972.6|8990.9|8980.9|8981.6|8971.6|117
1616133300000|2021-03-19 05:55:00|8982.1|8972.1|8970.1|8960.1|8982.1|8972.1|8968.1|8958.1|136
1616133600000|2021-03-19 06:00:00|8969.6|8959.6|8961|8951|8970.9|8960.9|8957.8|8947.8|235
1616133900000|2021-03-19 06:05:00|8960.9|8950.9|8916.3|8906.3|8961|8951|8916.3|8906.3|415
1616134200000|2021-03-19 06:10:00|8916.6|8906.6|8895.5|8885.5|8926.1|8916.1|8888.9|8878.9|501
1616134500000|2021-03-19 06:15:00|8895.9|8885.9|8884.4|8874.4|8900.4|8890.4|8847.3|8837.3|591
1616134800000|2021-03-19 06:20:00|8884.1|8874.1|8914.9|8904.9|8914.9|8904.9|8874.6|8864.6|427
1616135100000|2021-03-19 06:25:00|8917.6|8907.6|8927.1|8917.1|8930.4|8920.4|8907.3|8897.3|374
1616135400000|2021-03-19 06:30:00|8927.5|8917.5|8920.1|8910.1|8931.9|8921.9|8913.4|8903.4|299
1616135700000|2021-03-19 06:35:00|8920|8910|8910.9|8900.9|8920.9|8910.9|8902.6|8892.6|350
1616136000000|2021-03-19 06:40:00|8911.1|8901.1|8916.3|8906.3|8922.1|8912.1|8901.6|8891.6|254
1616136300000|2021-03-19 06:45:00|8916.1|8906.1|8913.6|8903.6|8921.1|8911.1|8905.8|8895.8|209
1616136600000|2021-03-19 06:50:00|8913.8|8903.8|8905.9|8895.9|8916.9|8906.9|8904.9|8894.9|139
1616136900000|2021-03-19 06:55:00|8906.4|8896.4|8906.1|8896.1|8909.9|8899.9|8901.9|8891.9|163
1616137200000|2021-03-19 07:00:00|8906.6|8896.6|8895|8885|8906.8|8896.8|8890.9|8880.9|180
1616137500000|2021-03-19 07:05:00|8895.1|8885.1|8909.4|8899.4|8912.4|8902.4|8895.1|8885.1|147
1616137800000|2021-03-19 07:10:00|8909.6|8899.6|8913.9|8903.9|8914.6|8904.6|8909.6|8899.6|71
1616138100000|2021-03-19 07:15:00|8914|8904|8927.4|8917.4|8936|8926|8914|8904|161
1616138400000|2021-03-19 07:20:00|8927.5|8917.5|8942.3|8932.3|8944.8|8934.8|8919.6|8909.6|127
1616138700000|2021-03-19 07:25:00|8941.9|8931.9|8929.3|8919.3|8941.9|8931.9|8928.4|8918.4|76
1616139000000|2021-03-19 07:30:00|8928.8|8918.8|8922.8|8912.8|8928.8|8918.8|8918.5|8908.5|106
1616139300000|2021-03-19 07:35:00|8923.1|8913.1|8929.1|8919.1|8932.4|8922.4|8920.8|8910.8|69
1616139600000|2021-03-19 07:40:00|8930.1|8920.1|8937.5|8927.5|8937.5|8927.5|8930|8920|62
1616139900000|2021-03-19 07:45:00|8937.8|8927.8|8925.9|8915.9|8939.9|8929.9|8924.1|8914.1|97
1616140200000|2021-03-19 07:50:00|8926|8916|8919.1|8909.1|8929|8919|8913.9|8903.9|120
1616140500000|2021-03-19 07:55:00|8919.3|8909.3|8917.9|8907.9|8926.9|8916.9|8917.8|8907.8|96
1616140800000|2021-03-19 08:00:00|8917.1|8907.1|8918.1|8908.1|8930.4|8920.4|8913.5|8903.5|197
1616141100000|2021-03-19 08:05:00|8918.4|8908.4|8934.5|8924.5|8938.8|8928.8|8915.1|8905.1|209
1616141400000|2021-03-19 08:10:00|8934.3|8924.3|8940|8930|8946.5|8936.5|8933.4|8923.4|193
1616141700000|2021-03-19 08:15:00|8940.5|8930.5|8945.6|8935.6|8946.5|8936.5|8931.1|8921.1|160
1616142000000|2021-03-19 08:20:00|8945.9|8935.9|8943.8|8933.8|8948.5|8938.5|8939.6|8929.6|158
1616142300000|2021-03-19 08:25:00|8944|8934|8943.6|8933.6|8955.1|8945.1|8938.4|8928.4|199
1616142600000|2021-03-19 08:30:00|8943.8|8933.8|8950.4|8940.4|8955.5|8945.5|8943.4|8933.4|210
1616142900000|2021-03-19 08:35:00|8950.6|8940.6|8967.4|8957.4|8968.5|8958.5|8949.3|8939.3|190
1616143200000|2021-03-19 08:40:00|8966.9|8956.9|8961.1|8951.1|8967.9|8957.9|8960|8950|120
1616143500000|2021-03-19 08:45:00|8961.3|8951.3|8960.4|8950.4|8961.9|8951.9|8956.1|8946.1|82
1616143800000|2021-03-19 08:50:00|8960.5|8950.5|8956.4|8946.4|8969|8959|8956.4|8946.4|130
1616144100000|2021-03-19 08:55:00|8956.1|8946.1|8965.1|8955.1|8965.4|8955.4|8950.9|8940.9|127
1616144400000|2021-03-19 09:00:00|8964.9|8954.9|8965.1|8955.1|8980.8|8970.8|8961.8|8951.8|164
1616144700000|2021-03-19 09:05:00|8965|8955|8961.8|8951.8|8965.4|8955.4|8952.9|8942.9|140
1616145000000|2021-03-19 09:10:00|8961.9|8951.9|8996.1|8986.1|8996.1|8986.1|8961.9|8951.9|214
1616145300000|2021-03-19 09:15:00|8996.3|8986.3|8993.8|8983.8|8997.4|8987.4|8985.8|8975.8|203
1616145600000|2021-03-19 09:20:00|8993.9|8983.9|8997|8987|8997|8987|8984.5|8974.5|175
1616145900000|2021-03-19 09:25:00|8997.3|8987.3|8986.9|8976.9|9000.4|8990.4|8978.4|8968.4|170
1616146200000|2021-03-19 09:30:00|8986.6|8976.6|8984.8|8974.8|8990.4|8980.4|8978.4|8968.4|118
1616146500000|2021-03-19 09:35:00|8984.5|8974.5|8974.1|8964.1|8984.9|8974.9|8973.6|8963.6|95
1616146800000|2021-03-19 09:40:00|8974|8964|8964|8954|8974|8964|8961|8951|115
1616147100000|2021-03-19 09:45:00|8963.8|8953.8|8967.3|8957.3|8968.8|8958.8|8961.1|8951.1|36
1616147400000|2021-03-19 09:50:00|8967|8957|8970.1|8960.1|8973.5|8963.5|8964.4|8954.4|48
1616147700000|2021-03-19 09:55:00|8970.5|8960.5|8973.3|8963.3|8979.8|8969.8|8970.5|8960.5|59
1616148000000|2021-03-19 10:00:00|8973.4|8963.4|8972.8|8962.8|8980.1|8970.1|8970|8960|74
1616148300000|2021-03-19 10:05:00|8973.4|8963.4|8989.4|8979.4|8990.3|8980.3|8973.4|8963.4|73
1616148600000|2021-03-19 10:10:00|8990|8980|8966.6|8956.6|8991.9|8981.9|8966.6|8956.6|114
1616148900000|2021-03-19 10:15:00|8967.3|8957.3|8964.9|8954.9|8969.9|8959.9|8960|8950|153
1616149200000|2021-03-19 10:20:00|8965.5|8955.5|8959.1|8949.1|8967.3|8957.3|8958.5|8948.5|148
1616149500000|2021-03-19 10:25:00|8959.3|8949.3|8958.8|8948.8|8962.1|8952.1|8955.3|8945.3|101
1616149800000|2021-03-19 10:30:00|8958.6|8948.6|8956.6|8946.6|8963.6|8953.6|8955.9|8945.9|81
1616150100000|2021-03-19 10:35:00|8956.3|8946.3|8958.9|8948.9|8961.1|8951.1|8955.8|8945.8|67
1616150400000|2021-03-19 10:40:00|8959|8949|8970.3|8960.3|8971.8|8961.8|8959|8949|60
1616150700000|2021-03-19 10:45:00|8970.1|8960.1|8966.4|8956.4|8970.4|8960.4|8965.3|8955.3|48
1616151000000|2021-03-19 10:50:00|8966.5|8956.5|8960.8|8950.8|8968.4|8958.4|8958.9|8948.9|113
1616151300000|2021-03-19 10:55:00|8959.8|8949.8|8961.5|8951.5|8962.9|8952.9|8956.3|8946.3|74
1616151600000|2021-03-19 11:00:00|8962|8952|8964.9|8954.9|8965.9|8955.9|8961.4|8951.4|40
1616151900000|2021-03-19 11:05:00|8965.5|8955.5|8964|8954|8967.6|8957.6|8960.9|8950.9|37
1616152200000|2021-03-19 11:10:00|8964.1|8954.1|8964.9|8954.9|8967.1|8957.1|8958.4|8948.4|59
1616152500000|2021-03-19 11:15:00|8964.8|8954.8|8967.1|8957.1|8973.3|8963.3|8962.9|8952.9|82
1616152800000|2021-03-19 11:20:00|8967.6|8957.6|8958.3|8948.3|8968.3|8958.3|8957.8|8947.8|74
1616153100000|2021-03-19 11:25:00|8958.4|8948.4|8962.6|8952.6|8962.6|8952.6|8957.1|8947.1|74
1616153400000|2021-03-19 11:30:00|8964|8954|8972.8|8962.8|8973.3|8963.3|8959.8|8949.8|76
1616153700000|2021-03-19 11:35:00|8973.3|8963.3|8977.1|8967.1|8986.4|8976.4|8973.3|8963.3|95
1616154000000|2021-03-19 11:40:00|8976.8|8966.8|8973.4|8963.4|8982.1|8972.1|8973.1|8963.1|155
1616154300000|2021-03-19 11:45:00|8973.6|8963.6|8967.8|8957.8|8976.6|8966.6|8963.9|8953.9|143
1616154600000|2021-03-19 11:50:00|8967.9|8957.9|8967.1|8957.1|8972.5|8962.5|8967.1|8957.1|47
1616154900000|2021-03-19 11:55:00|8967.3|8957.3|8969.3|8959.3|8976.1|8966.1|8964.9|8954.9|76
1616155200000|2021-03-19 12:00:00|8969.4|8959.4|8991.5|8981.5|8995.3|8985.3|8969.4|8959.4|170
1616155500000|2021-03-19 12:05:00|8992|8982|8993.8|8983.8|9006.6|8996.6|8987.3|8977.3|157
1616155800000|2021-03-19 12:10:00|8995.1|8985.1|8990.5|8980.5|8996.1|8986.1|8987.3|8977.3|148
1616156100000|2021-03-19 12:15:00|8990.8|8980.8|9004.3|8994.3|9005.9|8995.9|8989.5|8979.5|110
1616156400000|2021-03-19 12:20:00|9003.9|8993.9|9009.5|8999.5|9011.1|9001.1|8995.8|8985.8|208
1616156700000|2021-03-19 12:25:00|9010.3|9000.3|9019.1|9009.1|9020|9010|9004.4|8994.4|145
1616157000000|2021-03-19 12:30:00|9020|9010|9018|9008|9027.8|9017.8|9015.4|9005.4|261
1616157300000|2021-03-19 12:35:00|9018.1|9008.1|9018.1|9008.1|9020.8|9010.8|9015.3|9005.3|105
1616157600000|2021-03-19 12:40:00|9017.6|9007.6|9006.3|8996.3|9017.6|9007.6|9006.1|8996.1|132
1616157900000|2021-03-19 12:45:00|9006.5|8996.5|8985|8975|9006.5|8996.5|8983.4|8973.4|185
1616158200000|2021-03-19 12:50:00|8984.1|8974.1|8985|8975|8989.4|8979.4|8979.6|8969.6|183
1616158500000|2021-03-19 12:55:00|8985.3|8975.3|8980.8|8970.8|8988.1|8978.1|8978.4|8968.4|113
1616158800000|2021-03-19 13:00:00|8980.6|8970.6|8985.4|8975.4|8991.4|8981.4|8964.1|8954.1|686
1616159100000|2021-03-19 13:05:00|8984.1|8974.1|8995.6|8985.6|9001.5|8991.5|8983.4|8973.4|422
1616159400000|2021-03-19 13:10:00|8995.8|8985.8|8985.5|8975.5|9002.6|8992.6|8983.8|8973.8|351
1616159700000|2021-03-19 13:15:00|8985.4|8975.4|8977.6|8967.6|8993.4|8983.4|8970.4|8960.4|348
1616160000000|2021-03-19 13:20:00|8977.5|8967.5|8962.4|8952.4|8977.8|8967.8|8961.4|8951.4|233
1616160300000|2021-03-19 13:25:00|8962.5|8952.5|8958.6|8948.6|8973.1|8963.1|8958.4|8948.4|267
1616160600000|2021-03-19 13:30:00|8958.1|8948.1|8971.8|8961.8|8974.4|8964.4|8957.8|8947.8|312
1616160900000|2021-03-19 13:35:00|8973.3|8963.3|8967.1|8957.1|8981.6|8971.6|8966.9|8956.9|338
1616161200000|2021-03-19 13:40:00|8965.1|8955.1|8946.3|8936.3|8966.8|8956.8|8942.4|8932.4|367
1616161500000|2021-03-19 13:45:00|8944.9|8934.9|8936.3|8926.3|8944.9|8934.9|8926.8|8916.8|565
1616161800000|2021-03-19 13:50:00|8936|8926|8946.4|8936.4|8955.3|8945.3|8936|8926|471
1616162100000|2021-03-19 13:55:00|8945.4|8935.4|8950.1|8940.1|8957.1|8947.1|8939.4|8929.4|302
1616162400000|2021-03-19 14:00:00|8949.8|8939.8|8944|8934|8959|8949|8941|8931|416
1616162700000|2021-03-19 14:05:00|8943.5|8933.5|8947.5|8937.5|8949.8|8939.8|8937.8|8927.8|269
1616163000000|2021-03-19 14:10:00|8948|8938|8946.9|8936.9|8948.5|8938.5|8932.5|8922.5|242
1616163300000|2021-03-19 14:15:00|8947|8937|8972.4|8962.4|8974.3|8964.3|8945.3|8935.3|366
1616163600000|2021-03-19 14:20:00|8973.4|8963.4|8975.9|8965.9|8983.6|8973.6|8971.8|8961.8|312
1616163900000|2021-03-19 14:25:00|8976.1|8966.1|8973.5|8963.5|8980|8970|8970.4|8960.4|272
1616164200000|2021-03-19 14:30:00|8974|8964|8971.8|8961.8|8987.6|8977.6|8967.9|8957.9|220
1616164500000|2021-03-19 14:35:00|8971.6|8961.6|8983|8973|8983|8973|8971.6|8961.6|143
1616164800000|2021-03-19 14:40:00|8983.3|8973.3|8988.8|8978.8|8991.9|8981.9|8976.1|8966.1|269
1616165100000|2021-03-19 14:45:00|8988.5|8978.5|8988.9|8978.9|8996.1|8986.1|8984|8974|280
1616165400000|2021-03-19 14:50:00|8988.6|8978.6|9014.4|9004.4|9019.5|9009.5|8987.9|8977.9|368
1616165700000|2021-03-19 14:55:00|9014.5|9004.5|9015.4|9005.4|9016.1|9006.1|9001.5|8991.5|345
1616166000000|2021-03-19 15:00:00|9014.9|9004.9|9027.3|9017.3|9038.9|9028.9|9014.9|9004.9|432
1616166300000|2021-03-19 15:05:00|9027.4|9017.4|9020.8|9010.8|9033.4|9023.4|9020|9010|229
1616166600000|2021-03-19 15:10:00|9021|9011|9021.3|9011.3|9025.9|9015.9|9015|9005|215
1616166900000|2021-03-19 15:15:00|9021.4|9011.4|9023.3|9013.3|9023.5|9013.5|9014.6|9004.6|187
1616167200000|2021-03-19 15:20:00|9023.1|9013.1|9015|9005|9026.6|9016.6|9014.6|9004.6|152
1616167500000|2021-03-19 15:25:00|9014.9|9004.9|9015|9005|9023.4|9013.4|9008.8|8998.8|259
1616167800000|2021-03-19 15:30:00|9015.3|9005.3|9026|9016|9026|9016|9014.1|9004.1|158
1616168100000|2021-03-19 15:35:00|9025.9|9015.9|9028.1|9018.1|9029.8|9019.8|9021.6|9011.6|144
1616168400000|2021-03-19 15:40:00|9028.3|9018.3|9043.9|9033.9|9043.9|9033.9|9028.3|9018.3|185
1616168700000|2021-03-19 15:45:00|9044|9034|9039.3|9029.3|9047.9|9037.9|9035.8|9025.8|175
1616169000000|2021-03-19 15:50:00|9039.8|9029.8|9024.1|9014.1|9044.5|9034.5|9023.8|9013.8|153
1616169300000|2021-03-19 15:55:00|9023.9|9013.9|9031.3|9021.3|9032.4|9022.4|9023|9013|196
1616169600000|2021-03-19 16:00:00|9031.4|9021.4|9043.6|9033.6|9045.3|9035.3|9031.4|9021.4|181
1616169900000|2021-03-19 16:05:00|9043.3|9033.3|9038.3|9028.3|9043.3|9033.3|9034.5|9024.5|134
1616170200000|2021-03-19 16:10:00|9038.8|9028.8|9040.1|9030.1|9043.5|9033.5|9036.3|9026.3|110
1616170500000|2021-03-19 16:15:00|9040.3|9030.3|9042|9032|9046.6|9036.6|9039.3|9029.3|137
1616170800000|2021-03-19 16:20:00|9041.9|9031.9|9039.3|9029.3|9046.6|9036.6|9038.4|9028.4|124
1616171100000|2021-03-19 16:25:00|9039.1|9029.1|9044|9034|9045.3|9035.3|9038.5|9028.5|126
1616171400000|2021-03-19 16:30:00|9044.5|9034.5|9046|9036|9048.5|9038.5|9044.5|9034.5|119
1616171700000|2021-03-19 16:35:00|9045.9|9035.9|9048.8|9038.8|9051.3|9041.3|9042.9|9032.9|125
1616172000000|2021-03-19 16:40:00|9048.6|9038.6|9056.6|9046.6|9061.9|9051.9|9047.3|9037.3|234
1616172300000|2021-03-19 16:45:00|9056.8|9046.8|9063.4|9053.4|9066|9056|9055.4|9045.4|266
1616172600000|2021-03-19 16:50:00|9063.3|9053.3|9064.8|9054.8|9065|9055|9055.1|9045.1|182
1616172900000|2021-03-19 16:55:00|9063.6|9053.6|9063.9|9053.9|9071.5|9061.5|9053.3|9043.3|313
1616173200000|2021-03-19 17:00:00|9064|9054|9075.5|9065.5|9077.9|9067.9|9064|9054|151
1616173500000|2021-03-19 17:05:00|9076|9066|9077.8|9067.8|9079.3|9069.3|9073.8|9063.8|157
1616173800000|2021-03-19 17:10:00|9078.1|9068.1|9081|9071|9083.8|9073.8|9076|9066|123
1616174100000|2021-03-19 17:15:00|9080.9|9070.9|9075.3|9065.3|9081.9|9071.9|9073.9|9063.9|74
1616174400000|2021-03-19 17:20:00|9076|9066|9072.6|9062.6|9077.5|9067.5|9071.4|9061.4|71
1616174700000|2021-03-19 17:25:00|9073|9063|9073.9|9063.9|9075.8|9065.8|9071|9061|30
1616175000000|2021-03-19 17:30:00|9074.3|9064.3|9068.5|9058.5|9078|9068|9068.4|9058.4|80
1616175300000|2021-03-19 17:35:00|9068.8|9058.8|9069.4|9059.4|9072|9062|9066.4|9056.4|73
1616175600000|2021-03-19 17:40:00|9069.5|9059.5|9069.3|9059.3|9070.3|9060.3|9067.4|9057.4|73
1616175900000|2021-03-19 17:45:00|9069.8|9059.8|9070.6|9060.6|9077.5|9067.5|9069.5|9059.5|93
1616176200000|2021-03-19 17:50:00|9071.1|9061.1|9073.9|9063.9|9075.4|9065.4|9068.3|9058.3|86
1616176500000|2021-03-19 17:55:00|9073.6|9063.6|9067.8|9057.8|9075.5|9065.5|9066.9|9056.9|83
1616374800000|2021-03-22 01:00:00|9072.3|9056.5|9022.5|9012.5|9072.3|9056.5|9020.1|9010.1|122
1616375100000|2021-03-22 01:05:00|9022.6|9012.6|9012.3|9002.3|9034.1|9024.1|9011.1|9001.1|236
1616375400000|2021-03-22 01:10:00|9012.8|9002.8|8998.6|8988.6|9018.1|9008.1|8996.8|8986.8|264
1616375700000|2021-03-22 01:15:00|8998.4|8988.4|9000.6|8990.6|9013.9|9003.9|8995|8985|295
1616376000000|2021-03-22 01:20:00|9000|8990|8998.1|8988.1|9001.6|8991.6|8995.1|8985.1|180
1616376300000|2021-03-22 01:25:00|8997.1|8987.1|9003.5|8993.5|9004.4|8994.4|8992.6|8982.6|198
1616376600000|2021-03-22 01:30:00|9003.4|8993.4|9015.9|9005.9|9018|9008|9001.9|8991.9|298
1616376900000|2021-03-22 01:35:00|9016.9|9006.9|9030.6|9020.6|9032.5|9022.5|9016.9|9006.9|247
1616377200000|2021-03-22 01:40:00|9031.1|9021.1|9051.6|9041.6|9051.6|9041.6|9027.1|9017.1|326
1616377500000|2021-03-22 01:45:00|9050.9|9040.9|9059|9049|9066.1|9056.1|9050.6|9040.6|428
1616377800000|2021-03-22 01:50:00|9058.6|9048.6|9085.4|9075.4|9085.8|9075.8|9052.9|9042.9|322
1616378100000|2021-03-22 01:55:00|9085.6|9075.6|9073.4|9063.4|9088.8|9078.8|9071.9|9061.9|252
1616378400000|2021-03-22 02:00:00|9073.6|9063.6|9067.3|9057.3|9102.6|9092.6|9067|9057|362
1616378700000|2021-03-22 02:05:00|9067.8|9057.8|9071.4|9061.4|9073.8|9063.8|9063.6|9053.6|287
1616379000000|2021-03-22 02:10:00|9072.1|9062.1|9069.8|9059.8|9073.1|9063.1|9064.8|9054.8|317
1616379300000|2021-03-22 02:15:00|9069.5|9059.5|9061.3|9051.3|9070.6|9060.6|9060.4|9050.4|95
1616379600000|2021-03-22 02:20:00|9061.8|9051.8|9063|9053|9066.4|9056.4|9058.4|9048.4|107
1616379900000|2021-03-22 02:25:00|9063.5|9053.5|9063.5|9053.5|9064.4|9054.4|9056.1|9046.1|84
1616380200000|2021-03-22 02:30:00|9063.9|9053.9|9051.5|9041.5|9075.4|9065.4|9047|9037|311
1616380500000|2021-03-22 02:35:00|9051.3|9041.3|9051.1|9041.1|9060.5|9050.5|9043.9|9033.9|249
1616380800000|2021-03-22 02:40:00|9051.4|9041.4|9037.3|9027.3|9053.3|9043.3|9036.9|9026.9|160
1616381100000|2021-03-22 02:45:00|9037.6|9027.6|9041.6|9031.6|9044.9|9034.9|9030.1|9020.1|234
1616381400000|2021-03-22 02:50:00|9041.9|9031.9|9049.3|9039.3|9049.9|9039.9|9041.9|9031.9|85
1616381700000|2021-03-22 02:55:00|9049|9039|9054.3|9044.3|9055.5|9045.5|9041.4|9031.4|149
1616382000000|2021-03-22 03:00:00|9054|9044|9054.1|9044.1|9061.5|9051.5|9053.1|9043.1|177
1616382300000|2021-03-22 03:05:00|9054.6|9044.6|9062.6|9052.6|9062.9|9052.9|9050.6|9040.6|81
1616382600000|2021-03-22 03:10:00|9062.8|9052.8|9062.3|9052.3|9065.4|9055.4|9061.1|9051.1|77
1616382900000|2021-03-22 03:15:00|9062.4|9052.4|9064.6|9054.6|9067.3|9057.3|9060.4|9050.4|102
1616383200000|2021-03-22 03:20:00|9065.1|9055.1|9067.9|9057.9|9071.6|9061.6|9063.9|9053.9|203
1616383500000|2021-03-22 03:25:00|9068.1|9058.1|9075.1|9065.1|9080.6|9070.6|9068.1|9058.1|118
1616383800000|2021-03-22 03:30:00|9075.3|9065.3|9066|9056|9076.9|9066.9|9065.6|9055.6|49
1616384100000|2021-03-22 03:35:00|9066.1|9056.1|9067.1|9057.1|9067.4|9057.4|9062|9052|41
1616384400000|2021-03-22 03:40:00|9067.6|9057.6|9068.6|9058.6|9072.9|9062.9|9066.6|9056.6|32
1616384700000|2021-03-22 03:45:00|9068.9|9058.9|9059.3|9049.3|9068.9|9058.9|9059.3|9049.3|44
1616385000000|2021-03-22 03:50:00|9059.5|9049.5|9060.6|9050.6|9061.1|9051.1|9059.5|9049.5|17
1616385300000|2021-03-22 03:55:00|9060.9|9050.9|9060.9|9050.9|9061.9|9051.9|9060.1|9050.1|14
1616385600000|2021-03-22 04:00:00|9061.3|9051.3|9057|9047|9063|9053|9055.6|9045.6|34
1616385900000|2021-03-22 04:05:00|9057.1|9047.1|9057.5|9047.5|9057.6|9047.6|9057.1|9047.1|15
1616386200000|2021-03-22 04:10:00|9057.9|9047.9|9061.1|9051.1|9061.4|9051.4|9057.9|9047.9|36
1616386500000|2021-03-22 04:15:00|9061.4|9051.4|9068.9|9058.9|9068.9|9058.9|9061.4|9051.4|33
1616386800000|2021-03-22 04:20:00|9069|9059|9075.9|9065.9|9079.9|9069.9|9069|9059|66
1616387100000|2021-03-22 04:25:00|9076.4|9066.4|9075.4|9065.4|9077.9|9067.9|9075.1|9065.1|25
1616387400000|2021-03-22 04:30:00|9075.5|9065.5|9071.1|9061.1|9075.5|9065.5|9070.6|9060.6|33
1616387700000|2021-03-22 04:35:00|9071.3|9061.3|9072.1|9062.1|9072.4|9062.4|9071.3|9061.3|12
1616388000000|2021-03-22 04:40:00|9072|9062|9067.1|9057.1|9072|9062|9067.1|9057.1|19
1616388300000|2021-03-22 04:45:00|9066.9|9056.9|9066.6|9056.6|9067.4|9057.4|9066.6|9056.6|12
1616388600000|2021-03-22 04:50:00|9066.3|9056.3|9060.4|9050.4|9066.3|9056.3|9060|9050|25
1616388900000|2021-03-22 04:55:00|9060|9050|9059.5|9049.5|9063|9053|9059.4|9049.4|32
1616389200000|2021-03-22 05:00:00|9059.4|9049.4|9062.9|9052.9|9062.9|9052.9|9059.1|9049.1|39
1616389500000|2021-03-22 05:05:00|9062.8|9052.8|9063.6|9053.6|9064.1|9054.1|9056.6|9046.6|49
1616389800000|2021-03-22 05:10:00|9063.4|9053.4|9062.1|9052.1|9064.5|9054.5|9061|9051|30
1616390100000|2021-03-22 05:15:00|9061.9|9051.9|9062.9|9052.9|9065.6|9055.6|9061.6|9051.6|43
1616390400000|2021-03-22 05:20:00|9062.6|9052.6|9061.5|9051.5|9062.6|9052.6|9060.1|9050.1|23
1616390700000|2021-03-22 05:25:00|9061.8|9051.8|9059.8|9049.8|9065.6|9055.6|9059.8|9049.8|52
1616391000000|2021-03-22 05:30:00|9059.3|9049.3|9053|9043|9059.3|9049.3|9044|9034|254
1616391300000|2021-03-22 05:35:00|9052.9|9042.9|9055.1|9045.1|9059.9|9049.9|9052.9|9042.9|161
1616391600000|2021-03-22 05:40:00|9055.6|9045.6|9045.5|9035.5|9056.9|9046.9|9045.1|9035.1|171
1616391900000|2021-03-22 05:45:00|9045.6|9035.6|9055.8|9045.8|9059.8|9049.8|9045.6|9035.6|138
1616392200000|2021-03-22 05:50:00|9056.1|9046.1|9047.4|9037.4|9062.4|9052.4|9046.5|9036.5|151
1616392500000|2021-03-22 05:55:00|9047.6|9037.6|9030.9|9020.9|9047.9|9037.9|9030.9|9020.9|161
1616392800000|2021-03-22 06:00:00|9030.6|9020.6|9033.9|9023.9|9038.3|9028.3|9026.6|9016.6|275
1616393100000|2021-03-22 06:05:00|9034.4|9024.4|9032.9|9022.9|9041.5|9031.5|9032.4|9022.4|232
1616393400000|2021-03-22 06:10:00|9032.4|9022.4|9031.9|9021.9|9037.8|9027.8|9026.9|9016.9|192
1616393700000|2021-03-22 06:15:00|9032.4|9022.4|9032.4|9022.4|9033.8|9023.8|9019|9009|253
1616394000000|2021-03-22 06:20:00|9032.9|9022.9|9050.4|9040.4|9051|9041|9031.4|9021.4|242
1616394300000|2021-03-22 06:25:00|9051.4|9041.4|9048.4|9038.4|9055.9|9045.9|9043.5|9033.5|211
1616394600000|2021-03-22 06:30:00|9048.1|9038.1|9039.8|9029.8|9051.9|9041.9|9034.9|9024.9|227
1616394900000|2021-03-22 06:35:00|9040|9030|9048.5|9038.5|9051.1|9041.1|9035.1|9025.1|282
1616395200000|2021-03-22 06:40:00|9048.3|9038.3|9031.3|9021.3|9052.5|9042.5|9030.4|9020.4|266
1616395500000|2021-03-22 06:45:00|9031.1|9021.1|9030.9|9020.9|9039.4|9029.4|9028.9|9018.9|212
1616395800000|2021-03-22 06:50:00|9031.1|9021.1|9026|9016|9034.1|9024.1|9022.4|9012.4|225
1616396100000|2021-03-22 06:55:00|9025.8|9015.8|9026.9|9016.9|9029.9|9019.9|9020.4|9010.4|204
1616396400000|2021-03-22 07:00:00|9026.6|9016.6|9029.4|9019.4|9033.1|9023.1|9024.1|9014.1|152
1616396700000|2021-03-22 07:05:00|9029.1|9019.1|9036.9|9026.9|9039.6|9029.6|9027.5|9017.5|90
1616397000000|2021-03-22 07:10:00|9037.1|9027.1|9031.4|9021.4|9039.9|9029.9|9029.4|9019.4|102
1616397300000|2021-03-22 07:15:00|9030.9|9020.9|9030.3|9020.3|9036.3|9026.3|9029.4|9019.4|103
1616397600000|2021-03-22 07:20:00|9028.6|9018.6|9027.1|9017.1|9031.1|9021.1|9025.6|9015.6|83
1616397900000|2021-03-22 07:25:00|9027.4|9017.4|9024|9014|9032.6|9022.6|9022.4|9012.4|60
1616398200000|2021-03-22 07:30:00|9023.9|9013.9|9022.9|9012.9|9024.4|9014.4|9021.6|9011.6|88
1616398500000|2021-03-22 07:35:00|9022.6|9012.6|9025.8|9015.8|9030|9020|9022.6|9012.6|106
1616398800000|2021-03-22 07:40:00|9025.5|9015.5|9018.6|9008.6|9025.8|9015.8|9017.4|9007.4|83
1616399100000|2021-03-22 07:45:00|9018.5|9008.5|9021.9|9011.9|9022.9|9012.9|9017.4|9007.4|110
1616399400000|2021-03-22 07:50:00|9021.8|9011.8|9030.9|9020.9|9032.9|9022.9|9018.1|9008.1|154
1616399700000|2021-03-22 07:55:00|9031|9021|9040.4|9030.4|9040.5|9030.5|9030.5|9020.5|149
1616400000000|2021-03-22 08:00:00|9043|9033|9026|9016|9046.9|9036.9|9021.1|9011.1|451
1616400300000|2021-03-22 08:05:00|9025.8|9015.8|9031.4|9021.4|9035|9025|9022.4|9012.4|292
1616400600000|2021-03-22 08:10:00|9031.1|9021.1|9051.1|9041.1|9058.5|9048.5|9030|9020|305
1616400900000|2021-03-22 08:15:00|9050.5|9040.5|9060.1|9050.1|9063.8|9053.8|9050.5|9040.5|293
1616401200000|2021-03-22 08:20:00|9060.6|9050.6|9056.3|9046.3|9064.6|9054.6|9053.4|9043.4|201
1616401500000|2021-03-22 08:25:00|9055.3|9045.3|9062.6|9052.6|9063.5|9053.5|9045.6|9035.6|210
1616401800000|2021-03-22 08:30:00|9062.8|9052.8|9056.1|9046.1|9067.4|9057.4|9049.9|9039.9|187
1616402100000|2021-03-22 08:35:00|9054.4|9044.4|9050.5|9040.5|9059.5|9049.5|9050.5|9040.5|168
1616402400000|2021-03-22 08:40:00|9050.9|9040.9|9056|9046|9058.1|9048.1|9050.3|9040.3|159
1616402700000|2021-03-22 08:45:00|9056.3|9046.3|9053.8|9043.8|9059.5|9049.5|9053.8|9043.8|124
1616403000000|2021-03-22 08:50:00|9053.4|9043.4|9055.8|9045.8|9055.8|9045.8|9048.6|9038.6|93
1616403300000|2021-03-22 08:55:00|9055.4|9045.4|9061.1|9051.1|9061.6|9051.6|9053.1|9043.1|150
1616403600000|2021-03-22 09:00:00|9060.9|9050.9|9052.6|9042.6|9061.4|9051.4|9043.8|9033.8|251
1616403900000|2021-03-22 09:05:00|9052.5|9042.5|9048.6|9038.6|9055.5|9045.5|9046.3|9036.3|198
1616404200000|2021-03-22 09:10:00|9048.5|9038.5|9030.4|9020.4|9048.5|9038.5|9030.4|9020.4|166
1616404500000|2021-03-22 09:15:00|9030.8|9020.8|9040.3|9030.3|9042.8|9032.8|9029.3|9019.3|155
1616404800000|2021-03-22 09:20:00|9040.4|9030.4|9034.9|9024.9|9042|9032|9034.3|9024.3|96
1616405100000|2021-03-22 09:25:00|9034.6|9024.6|9043.8|9033.8|9044.5|9034.5|9034.4|9024.4|105
1616405400000|2021-03-22 09:30:00|9043.4|9033.4|9040|9030|9045|9035|9037.4|9027.4|113
1616405700000|2021-03-22 09:35:00|9039.8|9029.8|9045.3|9035.3|9046.8|9036.8|9039.5|9029.5|96
1616406000000|2021-03-22 09:40:00|9045.5|9035.5|9052.8|9042.8|9052.8|9042.8|9039.8|9029.8|122
1616406300000|2021-03-22 09:45:00|9053|9043|9052.4|9042.4|9054.4|9044.4|9047.4|9037.4|74
1616406600000|2021-03-22 09:50:00|9052.5|9042.5|9052.4|9042.4|9055.9|9045.9|9052.3|9042.3|85
1616406900000|2021-03-22 09:55:00|9052.5|9042.5|9059.4|9049.4|9061.3|9051.3|9052.5|9042.5|71
1616407200000|2021-03-22 10:00:00|9059.6|9049.6|9059.1|9049.1|9060.8|9050.8|9054.3|9044.3|131
1616407500000|2021-03-22 10:05:00|9059.4|9049.4|9068.3|9058.3|9069.1|9059.1|9059|9049|99
1616407800000|2021-03-22 10:10:00|9068.5|9058.5|9073.3|9063.3|9076.4|9066.4|9068.5|9058.5|128
1616408100000|2021-03-22 10:15:00|9073|9063|9076.3|9066.3|9076.8|9066.8|9069|9059|123
1616408400000|2021-03-22 10:20:00|9076.4|9066.4|9079.1|9069.1|9079.6|9069.6|9073.1|9063.1|209
1616408700000|2021-03-22 10:25:00|9079.4|9069.4|9079.4|9069.4|9079.9|9069.9|9076.3|9066.3|127
1616409000000|2021-03-22 10:30:00|9079.6|9069.6|9078.1|9068.1|9082|9072|9076|9066|129
1616409300000|2021-03-22 10:35:00|9078|9068|9075.1|9065.1|9078.3|9068.3|9072.3|9062.3|89
1616409600000|2021-03-22 10:40:00|9074.9|9064.9|9069.8|9059.8|9074.9|9064.9|9068.6|9058.6|76
1616409900000|2021-03-22 10:45:00|9069.4|9059.4|9067.8|9057.8|9071.6|9061.6|9066.6|9056.6|74
1616410200000|2021-03-22 10:50:00|9067.9|9057.9|9067.4|9057.4|9069.1|9059.1|9065.9|9055.9|46
1616410500000|2021-03-22 10:55:00|9067.6|9057.6|9066.1|9056.1|9069.4|9059.4|9065.6|9055.6|52
1616410800000|2021-03-22 11:00:00|9066|9056|9074|9064|9074.8|9064.8|9065.4|9055.4|69
1616411100000|2021-03-22 11:05:00|9073.9|9063.9|9077.1|9067.1|9078.4|9068.4|9071.8|9061.8|54
1616411400000|2021-03-22 11:10:00|9076.9|9066.9|9082.4|9072.4|9087.5|9077.5|9076.4|9066.4|93
1616411700000|2021-03-22 11:15:00|9082.8|9072.8|9091.9|9081.9|9092.6|9082.6|9077.6|9067.6|87
1616412000000|2021-03-22 11:20:00|9092.3|9082.3|9098.1|9088.1|9099.9|9089.9|9092.3|9082.3|130
1616412300000|2021-03-22 11:25:00|9098.3|9088.3|9096|9086|9104.1|9094.1|9095.6|9085.6|102
1616412600000|2021-03-22 11:30:00|9096.4|9086.4|9092.4|9082.4|9096.9|9086.9|9088.6|9078.6|133
1616412900000|2021-03-22 11:35:00|9092.9|9082.9|9099.5|9089.5|9102|9092|9091.4|9081.4|158
1616413200000|2021-03-22 11:40:00|9099.8|9089.8|9098.5|9088.5|9102|9092|9097.8|9087.8|113
1616413500000|2021-03-22 11:45:00|9098.8|9088.8|9107.8|9097.8|9111.6|9101.6|9098.8|9088.8|105
1616413800000|2021-03-22 11:50:00|9108|9098|9107.5|9097.5|9108.3|9098.3|9100.8|9090.8|115
1616414100000|2021-03-22 11:55:00|9107.8|9097.8|9120.6|9110.6|9124.3|9114.3|9107.8|9097.8|185
1616414400000|2021-03-22 12:00:00|9120.5|9110.5|9106|9096|9122.6|9112.6|9105.6|9095.6|165
1616414700000|2021-03-22 12:05:00|9106.1|9096.1|9105.9|9095.9|9108.5|9098.5|9100.8|9090.8|152
1616415000000|2021-03-22 12:10:00|9106.4|9096.4|9105.6|9095.6|9108.3|9098.3|9099.5|9089.5|169
1616415300000|2021-03-22 12:15:00|9105.8|9095.8|9096.5|9086.5|9106.6|9096.6|9094.4|9084.4|130
1616415600000|2021-03-22 12:20:00|9096.1|9086.1|9101.9|9091.9|9107.9|9097.9|9096|9086|208
1616415900000|2021-03-22 12:25:00|9102.6|9092.6|9101.5|9091.5|9102.6|9092.6|9092.6|9082.6|203
1616416200000|2021-03-22 12:30:00|9101.8|9091.8|9090.1|9080.1|9104.4|9094.4|9085|9075|289
1616416500000|2021-03-22 12:35:00|9090.9|9080.9|9087.9|9077.9|9093.4|9083.4|9085.8|9075.8|228
1616416800000|2021-03-22 12:40:00|9087.8|9077.8|9093.1|9083.1|9093.4|9083.4|9086.5|9076.5|155
1616417100000|2021-03-22 12:45:00|9093.4|9083.4|9089.8|9079.8|9093.5|9083.5|9087.3|9077.3|122
1616417400000|2021-03-22 12:50:00|9089.4|9079.4|9087.3|9077.3|9089.5|9079.5|9080.5|9070.5|117
1616417700000|2021-03-22 12:55:00|9088|9078|9073.5|9063.5|9088.6|9078.6|9071.3|9061.3|186
1616418000000|2021-03-22 13:00:00|9072.8|9062.8|9072.1|9062.1|9078.6|9068.6|9064.4|9054.4|379
1616418300000|2021-03-22 13:05:00|9072|9062|9073.8|9063.8|9079.1|9069.1|9063.8|9053.8|233
1616418600000|2021-03-22 13:10:00|9074|9064|9078.9|9068.9|9081.1|9071.1|9071.3|9061.3|264
1616418900000|2021-03-22 13:15:00|9078.5|9068.5|9079.8|9069.8|9079.8|9069.8|9071.6|9061.6|121
1616419200000|2021-03-22 13:20:00|9080.1|9070.1|9095.4|9085.4|9099.5|9089.5|9080.1|9070.1|203
1616419500000|2021-03-22 13:25:00|9094.6|9084.6|9096.6|9086.6|9103.4|9093.4|9090.3|9080.3|222
1616419800000|2021-03-22 13:30:00|9096.4|9086.4|9083.1|9073.1|9102.9|9092.9|9079.3|9069.3|293
1616420100000|2021-03-22 13:35:00|9083.6|9073.6|9085.8|9075.8|9088.8|9078.8|9075.5|9065.5|299
1616420400000|2021-03-22 13:40:00|9086.3|9076.3|9073.1|9063.1|9087.4|9077.4|9070|9060|332
1616420700000|2021-03-22 13:45:00|9075|9065|9071.4|9061.4|9079|9069|9058.8|9048.8|292
1616421000000|2021-03-22 13:50:00|9071.1|9061.1|9082.9|9072.9|9085.3|9075.3|9068.5|9058.5|299
1616421300000|2021-03-22 13:55:00|9083.1|9073.1|9077.5|9067.5|9088.5|9078.5|9074.9|9064.9|385
1616421600000|2021-03-22 14:00:00|9077.6|9067.6|9089.4|9079.4|9090.4|9080.4|9076.8|9066.8|426
1616421900000|2021-03-22 14:05:00|9089.6|9079.6|9093.8|9083.8|9099.6|9089.6|9089.5|9079.5|286
1616422200000|2021-03-22 14:10:00|9094.1|9084.1|9082|9072|9098.9|9088.9|9081.8|9071.8|308
1616422500000|2021-03-22 14:15:00|9081.8|9071.8|9083|9073|9087.5|9077.5|9071.5|9061.5|303
1616422800000|2021-03-22 14:20:00|9083.1|9073.1|9083.1|9073.1|9086|9076|9076.3|9066.3|282
1616423100000|2021-03-22 14:25:00|9083.4|9073.4|9101.4|9091.4|9101.4|9091.4|9081.4|9071.4|377
1616423400000|2021-03-22 14:30:00|9101.3|9091.3|9105.4|9095.4|9111|9101|9100.3|9090.3|244
1616423700000|2021-03-22 14:35:00|9105.5|9095.5|9100.8|9090.8|9107.6|9097.6|9095.8|9085.8|207
1616424000000|2021-03-22 14:40:00|9100.9|9090.9|9099.8|9089.8|9102.6|9092.6|9090.4|9080.4|177
1616424300000|2021-03-22 14:45:00|9099.9|9089.9|9109.4|9099.4|9111.4|9101.4|9099.9|9089.9|202
1616424600000|2021-03-22 14:50:00|9109.5|9099.5|9102|9092|9114.4|9104.4|9101.5|9091.5|141
1616424900000|2021-03-22 14:55:00|9101.9|9091.9|9106.8|9096.8|9106.8|9096.8|9100.6|9090.6|79
1616425200000|2021-03-22 15:00:00|9107|9097|9089.9|9079.9|9108.3|9098.3|9084.4|9074.4|371
1616425500000|2021-03-22 15:05:00|9089.8|9079.8|9091.4|9081.4|9097.5|9087.5|9089.3|9079.3|187
1616425800000|2021-03-22 15:10:00|9091.5|9081.5|9087.9|9077.9|9091.9|9081.9|9081.9|9071.9|161
1616426100000|2021-03-22 15:15:00|9087.8|9077.8|9094.4|9084.4|9096.4|9086.4|9087.8|9077.8|178
1616426400000|2021-03-22 15:20:00|9094.9|9084.9|9099.8|9089.8|9101.8|9091.8|9094.9|9084.9|93
1616426700000|2021-03-22 15:25:00|9098.8|9088.8|9097.3|9087.3|9100.6|9090.6|9095.8|9085.8|103
1616427000000|2021-03-22 15:30:00|9097.4|9087.4|9107.8|9097.8|9109.8|9099.8|9097.4|9087.4|120
1616427300000|2021-03-22 15:35:00|9107.9|9097.9|9100.6|9090.6|9111.4|9101.4|9098.3|9088.3|106
1616427600000|2021-03-22 15:40:00|9101|9091|9102.9|9092.9|9105|9095|9099.8|9089.8|104
1616427900000|2021-03-22 15:45:00|9103|9093|9096.9|9086.9|9103.9|9093.9|9095.6|9085.6|111
1616428200000|2021-03-22 15:50:00|9096.5|9086.5|9097.9|9087.9|9100.8|9090.8|9091.9|9081.9|111
1616428500000|2021-03-22 15:55:00|9097.6|9087.6|9096.5|9086.5|9097.6|9087.6|9088.8|9078.8|109
1616428800000|2021-03-22 16:00:00|9096.8|9086.8|9101.9|9091.9|9104.3|9094.3|9095.6|9085.6|138
1616429100000|2021-03-22 16:05:00|9102|9092|9100.6|9090.6|9103|9093|9097.9|9087.9|92
1616429400000|2021-03-22 16:10:00|9101.6|9091.6|9104.1|9094.1|9107.4|9097.4|9101|9091|154
1616429700000|2021-03-22 16:15:00|9103.8|9093.8|9109.5|9099.5|9111|9101|9103.5|9093.5|150
1616430000000|2021-03-22 16:20:00|9109.6|9099.6|9117.8|9107.8|9119|9109|9109.3|9099.3|111
1616430300000|2021-03-22 16:25:00|9117.6|9107.6|9115.4|9105.4|9119.9|9109.9|9113.1|9103.1|148
1616430600000|2021-03-22 16:30:00|9115|9105|9109|9099|9116.5|9106.5|9108.1|9098.1|141
1616430900000|2021-03-22 16:35:00|9109.8|9099.8|9112.1|9102.1|9119.3|9109.3|9108.9|9098.9|106
1616431200000|2021-03-22 16:40:00|9112.6|9102.6|9117|9107|9118.4|9108.4|9108.6|9098.6|145
1616431500000|2021-03-22 16:45:00|9116.6|9106.6|9112.9|9102.9|9120.6|9110.6|9109.8|9099.8|174
1616431800000|2021-03-22 16:50:00|9113|9103|9116.9|9106.9|9116.9|9106.9|9110.6|9100.6|103
1616432100000|2021-03-22 16:55:00|9117|9107|9123.8|9113.8|9124.8|9114.8|9115.5|9105.5|133
1616432400000|2021-03-22 17:00:00|9123.9|9113.9|9116.5|9106.5|9124.3|9114.3|9113.8|9103.8|64
1616432700000|2021-03-22 17:05:00|9116.3|9106.3|9116.6|9106.6|9117.5|9107.5|9114.5|9104.5|53
1616433000000|2021-03-22 17:10:00|9116.5|9106.5|9120.3|9110.3|9121.8|9111.8|9115.9|9105.9|56
1616433300000|2021-03-22 17:15:00|9120.5|9110.5|9123.5|9113.5|9123.8|9113.8|9120.4|9110.4|32
1616433600000|2021-03-22 17:20:00|9124|9114|9123.9|9113.9|9124.6|9114.6|9122.9|9112.9|33
1616433900000|2021-03-22 17:25:00|9123.3|9113.3|9124.1|9114.1|9124.3|9114.3|9120|9110|61
1616434200000|2021-03-22 17:30:00|9123.5|9113.5|9128|9118|9128.5|9118.5|9121.8|9111.8|85
1616434500000|2021-03-22 17:35:00|9127.5|9117.5|9125.6|9115.6|9127.5|9117.5|9125.3|9115.3|50
1616434800000|2021-03-22 17:40:00|9125.9|9115.9|9127.4|9117.4|9128.6|9118.6|9125.6|9115.6|28
1616435100000|2021-03-22 17:45:00|9127.8|9117.8|9127.8|9117.8|9128.5|9118.5|9125.9|9115.9|40
1616435400000|2021-03-22 17:50:00|9127.4|9117.4|9127|9117|9127.4|9117.4|9126.5|9116.5|13
1616435700000|2021-03-22 17:55:00|9126.8|9116.8|9130.8|9120.8|9131.5|9121.5|9126.8|9116.8|33
1616461200000|2021-03-23 01:00:00|9135.5|9119.8|9118.4|9108.4|9135.5|9119.8|9107.3|9097.3|139
1616461500000|2021-03-23 01:05:00|9118|9108|9147.3|9137.3|9148.6|9138.6|9116.4|9106.4|470
1616461800000|2021-03-23 01:10:00|9147.4|9137.4|9146.6|9136.6|9148.9|9138.9|9129.1|9119.1|259
1616462100000|2021-03-23 01:15:00|9146.8|9136.8|9134.1|9124.1|9149.6|9139.6|9133.6|9123.6|173
1616462400000|2021-03-23 01:20:00|9134.3|9124.3|9128.1|9118.1|9140.4|9130.4|9125.5|9115.5|235
1616462700000|2021-03-23 01:25:00|9128.6|9118.6|9122.5|9112.5|9135.1|9125.1|9122.5|9112.5|227
1616463000000|2021-03-23 01:30:00|9122.6|9112.6|9092.6|9082.6|9124.6|9114.6|9091.8|9081.8|419
1616463300000|2021-03-23 01:35:00|9091.6|9081.6|9104.1|9094.1|9107.9|9097.9|9089.6|9079.6|240
1616463600000|2021-03-23 01:40:00|9104.3|9094.3|9103.9|9093.9|9111.1|9101.1|9102.9|9092.9|190
1616463900000|2021-03-23 01:45:00|9104.6|9094.6|9088.5|9078.5|9106.9|9096.9|9088.1|9078.1|241
1616464200000|2021-03-23 01:50:00|9088.4|9078.4|9093.6|9083.6|9097.1|9087.1|9078.9|9068.9|324
1616464500000|2021-03-23 01:55:00|9093.1|9083.1|9101.4|9091.4|9103.4|9093.4|9093|9083|241
1616464800000|2021-03-23 02:00:00|9101.1|9091.1|9098.9|9088.9|9102|9092|9094.1|9084.1|260
1616465100000|2021-03-23 02:05:00|9099.1|9089.1|9086.8|9076.8|9102.8|9092.8|9085.4|9075.4|224
1616465400000|2021-03-23 02:10:00|9086.1|9076.1|9089.3|9079.3|9098.4|9088.4|9085.9|9075.9|120
1616465700000|2021-03-23 02:15:00|9088.9|9078.9|9079.4|9069.4|9090.4|9080.4|9078.3|9068.3|55
1616466000000|2021-03-23 02:20:00|9080.1|9070.1|9083.8|9073.8|9086.4|9076.4|9079.8|9069.8|66
1616466300000|2021-03-23 02:25:00|9082.8|9072.8|9081.4|9071.4|9082.8|9072.8|9078.4|9068.4|76
1616466600000|2021-03-23 02:30:00|9081|9071|9047.1|9037.1|9081|9071|9044.4|9034.4|405
1616466900000|2021-03-23 02:35:00|9047.6|9037.6|9067.5|9057.5|9068.1|9058.1|9046.4|9036.4|255
1616467200000|2021-03-23 02:40:00|9068|9058|9058.4|9048.4|9069.4|9059.4|9056.9|9046.9|142
1616467500000|2021-03-23 02:45:00|9058.1|9048.1|9025|9015|9060.4|9050.4|9024.3|9014.3|318
1616467800000|2021-03-23 02:50:00|9024.3|9014.3|9012.3|9002.3|9029.1|9019.1|8983.9|8973.9|531
1616468100000|2021-03-23 02:55:00|9013.1|9003.1|9017.4|9007.4|9027.1|9017.1|9008.8|8998.8|426
1616468400000|2021-03-23 03:00:00|9017.6|9007.6|9024.4|9014.4|9027.3|9017.3|9005.3|8995.3|361
1616468700000|2021-03-23 03:05:00|9024.1|9014.1|9029.8|9019.8|9030.9|9020.9|9015|9005|250
1616469000000|2021-03-23 03:10:00|9029.3|9019.3|9029.8|9019.8|9034.6|9024.6|9028.1|9018.1|208
1616469300000|2021-03-23 03:15:00|9030.1|9020.1|9029.4|9019.4|9032.6|9022.6|9027.1|9017.1|135
1616469600000|2021-03-23 03:20:00|9029.3|9019.3|9013.4|9003.4|9030.3|9020.3|9012.5|9002.5|223
1616469900000|2021-03-23 03:25:00|9013.5|9003.5|9034.4|9024.4|9036.6|9026.6|9006.3|8996.3|325
1616470200000|2021-03-23 03:30:00|9034|9024|9030|9020|9034|9024|9026.6|9016.6|87
1616470500000|2021-03-23 03:35:00|9029.8|9019.8|9034.4|9024.4|9035.4|9025.4|9025.6|9015.6|63
1616470800000|2021-03-23 03:40:00|9034.1|9024.1|9029.9|9019.9|9034.1|9024.1|9029.9|9019.9|37
1616471100000|2021-03-23 03:45:00|9029.6|9019.6|9034.1|9024.1|9035.1|9025.1|9027.3|9017.3|67
1616471400000|2021-03-23 03:50:00|9034.6|9024.6|9037.5|9027.5|9039.4|9029.4|9031.6|9021.6|47
1616471700000|2021-03-23 03:55:00|9037.1|9027.1|9038.9|9028.9|9040.1|9030.1|9034.9|9024.9|64
1616472000000|2021-03-23 04:00:00|9038.8|9028.8|9030.8|9020.8|9038.8|9028.8|9030.8|9020.8|54
1616472300000|2021-03-23 04:05:00|9030.5|9020.5|9026.4|9016.4|9032.1|9022.1|9023.9|9013.9|46
1616472600000|2021-03-23 04:10:00|9026.3|9016.3|9026.4|9016.4|9027|9017|9025.3|9015.3|24
1616472900000|2021-03-23 04:15:00|9026.1|9016.1|9027.4|9017.4|9027.4|9017.4|9022.3|9012.3|38
1616473200000|2021-03-23 04:20:00|9026.9|9016.9|9021.6|9011.6|9026.9|9016.9|9020.9|9010.9|24
1616473500000|2021-03-23 04:25:00|9021.8|9011.8|9016.6|9006.6|9023.6|9013.6|9016.1|9006.1|54
1616473800000|2021-03-23 04:30:00|9016.4|9006.4|9017.4|9007.4|9017.6|9007.6|9011.6|9001.6|51
1616474100000|2021-03-23 04:35:00|9017.3|9007.3|9021.3|9011.3|9021.6|9011.6|9015.9|9005.9|21
1616474400000|2021-03-23 04:40:00|9021.4|9011.4|9016|9006|9021.9|9011.9|9012.6|9002.6|47
1616474700000|2021-03-23 04:45:00|9015.9|9005.9|9011.1|9001.1|9015.9|9005.9|9010.8|9000.8|68
1616475000000|2021-03-23 04:50:00|9011.5|9001.5|9010.1|9000.1|9011.6|9001.6|9007.3|8997.3|38
1616475300000|2021-03-23 04:55:00|9010.4|9000.4|9009.4|8999.4|9012.1|9002.1|9009.4|8999.4|42
1616475600000|2021-03-23 05:00:00|9009.1|8999.1|9005.1|8995.1|9009.1|8999.1|8999.8|8989.8|119
1616475900000|2021-03-23 05:05:00|9004.9|8994.9|9013.4|9003.4|9013.9|9003.9|9004.6|8994.6|59
1616476200000|2021-03-23 05:10:00|9013.6|9003.6|9019.1|9009.1|9022.4|9012.4|9013.5|9003.5|100
1616476500000|2021-03-23 05:15:00|9018.6|9008.6|9018.9|9008.9|9019.9|9009.9|9015.3|9005.3|105
1616476800000|2021-03-23 05:20:00|9018.4|9008.4|9017.6|9007.6|9019.6|9009.6|9016.8|9006.8|40
1616477100000|2021-03-23 05:25:00|9017.8|9007.8|9020.1|9010.1|9020.9|9010.9|9011.1|9001.1|96
1616477400000|2021-03-23 05:30:00|9020.4|9010.4|9034.5|9024.5|9034.5|9024.5|9013.4|9003.4|330
1616477700000|2021-03-23 05:35:00|9034.1|9024.1|9045.6|9035.6|9045.6|9035.6|9031|9021|205
1616478000000|2021-03-23 05:40:00|9046.8|9036.8|9038|9028|9054.1|9044.1|9037.5|9027.5|261
1616478300000|2021-03-23 05:45:00|9037.9|9027.9|9042.9|9032.9|9044|9034|9031.6|9021.6|236
1616478600000|2021-03-23 05:50:00|9042.8|9032.8|9031.1|9021.1|9048.5|9038.5|9031.1|9021.1|217
1616478900000|2021-03-23 05:55:00|9031.3|9021.3|9029.4|9019.4|9039.8|9029.8|9027|9017|206
1616479200000|2021-03-23 06:00:00|9029.1|9019.1|9023.9|9013.9|9029.9|9019.9|9018.9|9008.9|230
1616479500000|2021-03-23 06:05:00|9023.3|9013.3|9020.9|9010.9|9023.3|9013.3|9009.6|8999.6|250
1616479800000|2021-03-23 06:10:00|9020.8|9010.8|9013.8|9003.8|9020.8|9010.8|9005|8995|221
1616480100000|2021-03-23 06:15:00|9013.4|9003.4|9021.4|9011.4|9021.4|9011.4|9008.9|8998.9|180
1616480400000|2021-03-23 06:20:00|9021.1|9011.1|9027.4|9017.4|9027.4|9017.4|9016.1|9006.1|144
1616480700000|2021-03-23 06:25:00|9027.6|9017.6|9067.6|9057.6|9069.1|9059.1|9025.5|9015.5|379
1616481000000|2021-03-23 06:30:00|9067.9|9057.9|9057.4|9047.4|9069.4|9059.4|9054.1|9044.1|313
1616481300000|2021-03-23 06:35:00|9057.6|9047.6|9063.1|9053.1|9064.9|9054.9|9052.9|9042.9|199
1616481600000|2021-03-23 06:40:00|9062.4|9052.4|9061.3|9051.3|9069.6|9059.6|9057.6|9047.6|192
1616481900000|2021-03-23 06:45:00|9060.6|9050.6|9056.3|9046.3|9061.4|9051.4|9051.3|9041.3|160
1616482200000|2021-03-23 06:50:00|9056.4|9046.4|9059|9049|9059.5|9049.5|9052.1|9042.1|131
1616482500000|2021-03-23 06:55:00|9058.6|9048.6|9059.3|9049.3|9065.1|9055.1|9058.6|9048.6|180
1616482800000|2021-03-23 07:00:00|9059.9|9049.9|9059.1|9049.1|9063.1|9053.1|9058.1|9048.1|70
1616483100000|2021-03-23 07:05:00|9058.9|9048.9|9049.9|9039.9|9062.1|9052.1|9049.1|9039.1|54
1616483400000|2021-03-23 07:10:00|9049.6|9039.6|9061.6|9051.6|9061.6|9051.6|9047.4|9037.4|41
1616483700000|2021-03-23 07:15:00|9061.4|9051.4|9070.9|9060.9|9073.3|9063.3|9060|9050|68
1616484000000|2021-03-23 07:20:00|9070.3|9060.3|9080.3|9070.3|9080.8|9070.8|9068.5|9058.5|72
1616484300000|2021-03-23 07:25:00|9079.9|9069.9|9071.1|9061.1|9080.9|9070.9|9071.1|9061.1|81
1616484600000|2021-03-23 07:30:00|9070.9|9060.9|9071.1|9061.1|9076.1|9066.1|9069.5|9059.5|62
1616484900000|2021-03-23 07:35:00|9070.9|9060.9|9079.5|9069.5|9079.5|9069.5|9067.4|9057.4|64
1616485200000|2021-03-23 07:40:00|9079.3|9069.3|9072.4|9062.4|9079.4|9069.4|9068.1|9058.1|95
1616485500000|2021-03-23 07:45:00|9072|9062|9066.8|9056.8|9072.4|9062.4|9065.6|9055.6|84
1616485800000|2021-03-23 07:50:00|9066.6|9056.6|9070.9|9060.9|9073.4|9063.4|9063.5|9053.5|54
1616486100000|2021-03-23 07:55:00|9071.4|9061.4|9077.9|9067.9|9077.9|9067.9|9066.5|9056.5|77
1616486400000|2021-03-23 08:00:00|9078|9068|9069.1|9059.1|9078.3|9068.3|9064.3|9054.3|258
1616486700000|2021-03-23 08:05:00|9069|9059|9046.3|9036.3|9070.1|9060.1|9045.6|9035.6|274
1616487000000|2021-03-23 08:10:00|9046|9036|9059|9049|9059.6|9049.6|9044.5|9034.5|237
1616487300000|2021-03-23 08:15:00|9059.3|9049.3|9049.6|9039.6|9059.5|9049.5|9044.8|9034.8|192
1616487600000|2021-03-23 08:20:00|9049.8|9039.8|9068.5|9058.5|9069.9|9059.9|9048.1|9038.1|217
1616487900000|2021-03-23 08:25:00|9068.8|9058.8|9083.1|9073.1|9087.8|9077.8|9063|9053|272
1616488200000|2021-03-23 08:30:00|9083|9073|9070|9060|9086.1|9076.1|9069.9|9059.9|216
1616488500000|2021-03-23 08:35:00|9070.3|9060.3|9072.6|9062.6|9073.4|9063.4|9067.6|9057.6|191
1616488800000|2021-03-23 08:40:00|9072.8|9062.8|9074.3|9064.3|9080.4|9070.4|9068.6|9058.6|195
1616489100000|2021-03-23 08:45:00|9074.1|9064.1|9068.8|9058.8|9076.4|9066.4|9068.1|9058.1|160
1616489400000|2021-03-23 08:50:00|9069.1|9059.1|9069.9|9059.9|9075.9|9065.9|9065.5|9055.5|152
1616489700000|2021-03-23 08:55:00|9070.1|9060.1|9076.5|9066.5|9079.3|9069.3|9070.1|9060.1|105
1616490000000|2021-03-23 09:00:00|9076.4|9066.4|9077.1|9067.1|9090|9080|9065.6|9055.6|202
1616490300000|2021-03-23 09:05:00|9077.5|9067.5|9056.1|9046.1|9080.5|9070.5|9054.9|9044.9|175
1616490600000|2021-03-23 09:10:00|9056.4|9046.4|9060.8|9050.8|9068.5|9058.5|9050.4|9040.4|150
1616490900000|2021-03-23 09:15:00|9060.6|9050.6|9037|9027|9060.8|9050.8|9035.1|9025.1|142
1616491200000|2021-03-23 09:20:00|9037.1|9027.1|9027.9|9017.9|9041.6|9031.6|9025.6|9015.6|152
1616491500000|2021-03-23 09:25:00|9027.8|9017.8|9012.8|9002.8|9031.6|9021.6|9010.6|9000.6|214
1616491800000|2021-03-23 09:30:00|9011.6|9001.6|9011.5|9001.5|9014.1|9004.1|8996.3|8986.3|278
1616492100000|2021-03-23 09:35:00|9011.4|9001.4|9015.3|9005.3|9021.5|9011.5|9006.1|8996.1|184
1616492400000|2021-03-23 09:40:00|9015.1|9005.1|9024|9014|9024.6|9014.6|9011.9|9001.9|134
1616492700000|2021-03-23 09:45:00|9023.9|9013.9|9010.1|9000.1|9032.4|9022.4|9008.5|8998.5|206
1616493000000|2021-03-23 09:50:00|9008.3|8998.3|8987.9|8977.9|9008.4|8998.4|8987.9|8977.9|194
1616493300000|2021-03-23 09:55:00|8987.6|8977.6|8993.6|8983.6|8997.5|8987.5|8985.9|8975.9|244
1616493600000|2021-03-23 10:00:00|8993.8|8983.8|8980.3|8970.3|8997.6|8987.6|8976.5|8966.5|218
1616493900000|2021-03-23 10:05:00|8980|8970|9001.4|8991.4|9001.4|8991.4|8979|8969|222
1616494200000|2021-03-23 10:10:00|9002.4|8992.4|9000.1|8990.1|9009.3|8999.3|8999.8|8989.8|201
1616494500000|2021-03-23 10:15:00|8999.9|8989.9|8986|8976|9000.5|8990.5|8981|8971|148
1616494800000|2021-03-23 10:20:00|8985.8|8975.8|8966.6|8956.6|8987.5|8977.5|8966.6|8956.6|188
1616495100000|2021-03-23 10:25:00|8966.8|8956.8|8970.6|8960.6|8970.6|8960.6|8957.8|8947.8|158
1616495400000|2021-03-23 10:30:00|8970.5|8960.5|8977|8967|8984.6|8974.6|8966.4|8956.4|137
1616495700000|2021-03-23 10:35:00|8977.5|8967.5|8983.1|8973.1|8984.5|8974.5|8968.6|8958.6|113
1616496000000|2021-03-23 10:40:00|8977.8|8967.8|8984.1|8974.1|8986.5|8976.5|8975.9|8965.9|93
1616496300000|2021-03-23 10:45:00|8984.3|8974.3|8991.1|8981.1|8996.3|8986.3|8978.6|8968.6|120
1616496600000|2021-03-23 10:50:00|8991.3|8981.3|8992.8|8982.8|8995.5|8985.5|8986.6|8976.6|74
1616496900000|2021-03-23 10:55:00|8992.6|8982.6|8998|8988|9004.3|8994.3|8992.6|8982.6|85
1616497200000|2021-03-23 11:00:00|8998.5|8988.5|8976.9|8966.9|9004.6|8994.6|8975.6|8965.6|158
1616497500000|2021-03-23 11:05:00|8976.8|8966.8|8980.5|8970.5|8988.5|8978.5|8972.6|8962.6|152
1616497800000|2021-03-23 11:10:00|8979.9|8969.9|8987.5|8977.5|8990.6|8980.6|8979.8|8969.8|119
1616498100000|2021-03-23 11:15:00|8987.1|8977.1|9003.6|8993.6|9004.1|8994.1|8986.3|8976.3|131
1616498400000|2021-03-23 11:20:00|9003.8|8993.8|8998.6|8988.6|9004.5|8994.5|8998.3|8988.3|126
1616498700000|2021-03-23 11:25:00|8998.9|8988.9|8988.4|8978.4|8999|8989|8987|8977|131
1616499000000|2021-03-23 11:30:00|8988.5|8978.5|8999|8989|9003|8993|8986.9|8976.9|126
1616499300000|2021-03-23 11:35:00|8999.4|8989.4|9002.8|8992.8|9004.1|8994.1|8998.6|8988.6|78
1616499600000|2021-03-23 11:40:00|9002.4|8992.4|9013.3|9003.3|9018.6|9008.6|9002.4|8992.4|143
1616499900000|2021-03-23 11:45:00|9012.6|9002.6|9008.5|8998.5|9017.5|9007.5|9008.5|8998.5|113
1616500200000|2021-03-23 11:50:00|9008.8|8998.8|9005.8|8995.8|9014.6|9004.6|9005.5|8995.5|120
1616500500000|2021-03-23 11:55:00|9005.5|8995.5|8995.9|8985.9|9005.5|8995.5|8995.6|8985.6|147
1616500800000|2021-03-23 12:00:00|8996.3|8986.3|9006.1|8996.1|9009.4|8999.4|8993.9|8983.9|175
1616501100000|2021-03-23 12:05:00|9006.3|8996.3|9013.5|9003.5|9018.4|9008.4|9002.3|8992.3|133
1616501400000|2021-03-23 12:10:00|9015.4|9005.4|9016.6|9006.6|9019.4|9009.4|9008|8998|124
1616501700000|2021-03-23 12:15:00|9016.5|9006.5|9004.9|8994.9|9016.5|9006.5|9001.5|8991.5|217
1616502000000|2021-03-23 12:20:00|9003|8993|9018.9|9008.9|9018.9|9008.9|9001.8|8991.8|196
1616502300000|2021-03-23 12:25:00|9019.1|9009.1|9017.8|9007.8|9024.4|9014.4|9017|9007|153
1616502600000|2021-03-23 12:30:00|9017.5|9007.5|9022|9012|9023.6|9013.6|9012|9002|217
1616502900000|2021-03-23 12:35:00|9022.1|9012.1|9015.4|9005.4|9025.3|9015.3|9014.5|9004.5|176
1616503200000|2021-03-23 12:40:00|9017.1|9007.1|9024.4|9014.4|9030.4|9020.4|9014.6|9004.6|183
1616503500000|2021-03-23 12:45:00|9024.6|9014.6|9017.5|9007.5|9030.6|9020.6|9014.3|9004.3|241
1616503800000|2021-03-23 12:50:00|9017.6|9007.6|9012.1|9002.1|9019.3|9009.3|9011.6|9001.6|162
1616504100000|2021-03-23 12:55:00|9012.3|9002.3|9014.6|9004.6|9024.5|9014.5|9010.6|9000.6|208
1616504400000|2021-03-23 13:00:00|9014.8|9004.8|9017.3|9007.3|9024.8|9014.8|9010.9|9000.9|360
1616504700000|2021-03-23 13:05:00|9017.4|9007.4|9012.5|9002.5|9024.4|9014.4|9008.6|8998.6|251
1616505000000|2021-03-23 13:10:00|9012.4|9002.4|9012.5|9002.5|9020.9|9010.9|9009.8|8999.8|235
1616505300000|2021-03-23 13:15:00|9012.1|9002.1|9027.9|9017.9|9029.3|9019.3|9008.3|8998.3|289
1616505600000|2021-03-23 13:20:00|9027.4|9017.4|9020|9010|9027.4|9017.4|9017.8|9007.8|233
1616505900000|2021-03-23 13:25:00|9019.9|9009.9|9013.9|9003.9|9019.9|9009.9|9008.9|8998.9|151
1616506200000|2021-03-23 13:30:00|9013.6|9003.6|9007.5|8997.5|9015.4|9005.4|9002.5|8992.5|313
1616506500000|2021-03-23 13:35:00|9007|8997|9039.6|9029.6|9039.6|9029.6|9005.8|8995.8|318
1616506800000|2021-03-23 13:40:00|9039.3|9029.3|9028|9018|9039.3|9029.3|9026.6|9016.6|248
1616507100000|2021-03-23 13:45:00|9028.3|9018.3|9029.3|9019.3|9038.9|9028.9|9023.8|9013.8|250
1616507400000|2021-03-23 13:50:00|9029|9019|9020.3|9010.3|9033.4|9023.4|9018.6|9008.6|207
1616507700000|2021-03-23 13:55:00|9020.4|9010.4|9021.4|9011.4|9024|9014|9014.1|9004.1|195
1616508000000|2021-03-23 14:00:00|9021|9011|9019.9|9009.9|9029.4|9019.4|9018.4|9008.4|220
1616508300000|2021-03-23 14:05:00|9019.8|9009.8|9012.5|9002.5|9019.8|9009.8|9000.4|8990.4|289
1616508600000|2021-03-23 14:10:00|9012.8|9002.8|9018.5|9008.5|9018.5|9008.5|9008.1|8998.1|265
1616508900000|2021-03-23 14:15:00|9018.6|9008.6|9034.4|9024.4|9039.3|9029.3|9016.6|9006.6|257
1616509200000|2021-03-23 14:20:00|9033.9|9023.9|9029.6|9019.6|9040|9030|9027|9017|169
1616509500000|2021-03-23 14:25:00|9029.4|9019.4|9014.9|9004.9|9033|9023|9014.4|9004.4|133
1616509800000|2021-03-23 14:30:00|9015|9005|9019.9|9009.9|9020.4|9010.4|9012.5|9002.5|149
1616510100000|2021-03-23 14:35:00|9020|9010|9012.1|9002.1|9020.1|9010.1|9008|8998|182
1616510400000|2021-03-23 14:40:00|9012.3|9002.3|9012.4|9002.4|9015.5|9005.5|9005.9|8995.9|149
1616510700000|2021-03-23 14:45:00|9012.3|9002.3|9020.3|9010.3|9022.8|9012.8|9006|8996|146
1616511000000|2021-03-23 14:50:00|9020.4|9010.4|9024.6|9014.6|9027.6|9017.6|9014.6|9004.6|191
1616511300000|2021-03-23 14:55:00|9024.4|9014.4|9011.5|9001.5|9025|9015|9011.3|9001.3|113
1616511600000|2021-03-23 15:00:00|9011.6|9001.6|8992.8|8982.8|9011.6|9001.6|8991|8981|204
1616511900000|2021-03-23 15:05:00|8992.4|8982.4|9009.9|8999.9|9011.1|9001.1|8992.3|8982.3|260
1616512200000|2021-03-23 15:10:00|9010.1|9000.1|9018.4|9008.4|9021.4|9011.4|9009.3|8999.3|158
1616512500000|2021-03-23 15:15:00|9019|9009|9018.1|9008.1|9027.4|9017.4|9014.3|9004.3|140
1616512800000|2021-03-23 15:20:00|9018.4|9008.4|9021.4|9011.4|9021.9|9011.9|9017.8|9007.8|115
1616513100000|2021-03-23 15:25:00|9021.3|9011.3|9011.6|9001.6|9021.3|9011.3|9010.1|9000.1|71
1616513400000|2021-03-23 15:30:00|9011.1|9001.1|9009.6|8999.6|9014.1|9004.1|9003.1|8993.1|156
1616513700000|2021-03-23 15:35:00|9009.5|8999.5|9002.3|8992.3|9010.1|9000.1|8998.9|8988.9|124
1616514000000|2021-03-23 15:40:00|9001.8|8991.8|8999.8|8989.8|9004.8|8994.8|8997.8|8987.8|136
1616514300000|2021-03-23 15:45:00|8999.5|8989.5|9010.8|9000.8|9010.8|9000.8|8997|8987|132
1616514600000|2021-03-23 15:50:00|9010.9|9000.9|9011|9001|9015.5|9005.5|9006.4|8996.4|120
1616514900000|2021-03-23 15:55:00|9010.8|9000.8|9019|9009|9019|9009|9007.9|8997.9|114
1616515200000|2021-03-23 16:00:00|9019.1|9009.1|9007.4|8997.4|9021.4|9011.4|9007.3|8997.3|126
1616515500000|2021-03-23 16:05:00|9007|8997|8994|8984|9007.5|8997.5|8992.1|8982.1|173
1616515800000|2021-03-23 16:10:00|8993.9|8983.9|8995.1|8985.1|8996.9|8986.9|8986|8976|146
1616516100000|2021-03-23 16:15:00|8995.3|8985.3|9002.6|8992.6|9004.3|8994.3|8990.6|8980.6|185
1616516400000|2021-03-23 16:20:00|9003|8993|9004.3|8994.3|9007.4|8997.4|8995.9|8985.9|178
1616516700000|2021-03-23 16:25:00|9004|8994|9002.4|8992.4|9009.1|8999.1|9001.1|8991.1|148
1616517000000|2021-03-23 16:30:00|9002.9|8992.9|8996.4|8986.4|9007.1|8997.1|8996|8986|178
1616517300000|2021-03-23 16:35:00|8995.1|8985.1|9003.8|8993.8|9003.8|8993.8|8995.1|8985.1|96
1616517600000|2021-03-23 16:40:00|9003.6|8993.6|8989.6|8979.6|9003.8|8993.8|8987.3|8977.3|147
1616517900000|2021-03-23 16:45:00|8989.8|8979.8|8984.3|8974.3|8989.9|8979.9|8981.3|8971.3|204
1616518200000|2021-03-23 16:50:00|8984.1|8974.1|8997.5|8987.5|9000|8990|8981.6|8971.6|129
1616518500000|2021-03-23 16:55:00|8997.6|8987.6|8988.3|8978.3|9001.8|8991.8|8985.5|8975.5|198
1616518800000|2021-03-23 17:00:00|8987.9|8977.9|8993.3|8983.3|8996.4|8986.4|8987.9|8977.9|80
1616519100000|2021-03-23 17:05:00|8993|8983|8994.1|8984.1|8997|8987|8990.8|8980.8|61
1616519400000|2021-03-23 17:10:00|8993.9|8983.9|8980.3|8970.3|8993.9|8983.9|8978.4|8968.4|98
1616519700000|2021-03-23 17:15:00|8980|8970|8979.6|8969.6|8988.5|8978.5|8978|8968|120
1616520000000|2021-03-23 17:20:00|8979.8|8969.8|8976.8|8966.8|8980|8970|8976|8966|48
1616520300000|2021-03-23 17:25:00|8977|8967|8968.5|8958.5|8977|8967|8968.5|8958.5|78
1616520600000|2021-03-23 17:30:00|8969|8959|8956.3|8946.3|8970|8960|8956|8946|74
1616520900000|2021-03-23 17:35:00|8957.3|8947.3|8952.4|8942.4|8957.3|8947.3|8951|8941|62
1616521200000|2021-03-23 17:40:00|8953.4|8943.4|8947|8937|8953.5|8943.5|8945.5|8935.5|68
1616521500000|2021-03-23 17:45:00|8947.3|8937.3|8953.1|8943.1|8953.1|8943.1|8945.5|8935.5|103
1616521800000|2021-03-23 17:50:00|8952|8942|8946.1|8936.1|8952|8942|8945.4|8935.4|71
1616522100000|2021-03-23 17:55:00|8946.3|8936.3|8947.8|8937.8|8949.1|8939.1|8942.5|8932.5|75
1616547600000|2021-03-24 01:00:00|8880.3|8864.5|8930.6|8920.6|8933|8923|8880.3|8864.5|139
1616547900000|2021-03-24 01:05:00|8930.4|8920.4|8931.1|8921.1|8936.8|8926.8|8925.9|8915.9|293
1616548200000|2021-03-24 01:10:00|8930.6|8920.6|8945.1|8935.1|8946.8|8936.8|8930.1|8920.1|204
1616548500000|2021-03-24 01:15:00|8946.1|8936.1|8952.3|8942.3|8954.3|8944.3|8944|8934|337
1616548800000|2021-03-24 01:20:00|8952.1|8942.1|8941.4|8931.4|8954.9|8944.9|8938.4|8928.4|263
1616549100000|2021-03-24 01:25:00|8941.1|8931.1|8943|8933|8950.6|8940.6|8940.6|8930.6|181
1616549400000|2021-03-24 01:30:00|8943.4|8933.4|8948.8|8938.8|8953.9|8943.9|8941.4|8931.4|293
1616549700000|2021-03-24 01:35:00|8948.6|8938.6|8958.8|8948.8|8961.6|8951.6|8946.6|8936.6|267
1616550000000|2021-03-24 01:40:00|8958.3|8948.3|8950.4|8940.4|8965.5|8955.5|8949.4|8939.4|267
1616550300000|2021-03-24 01:45:00|8950.3|8940.3|8949.3|8939.3|8953.9|8943.9|8943.6|8933.6|347
1616550600000|2021-03-24 01:50:00|8948.8|8938.8|8951.4|8941.4|8952|8942|8941.9|8931.9|250
1616550900000|2021-03-24 01:55:00|8951.3|8941.3|8940.9|8930.9|8952.1|8942.1|8939.8|8929.8|217
1616551200000|2021-03-24 02:00:00|8940|8930|8936.9|8926.9|8945.6|8935.6|8935.1|8925.1|281
1616551500000|2021-03-24 02:05:00|8936.6|8926.6|8929.6|8919.6|8940.8|8930.8|8925|8915|249
1616551800000|2021-03-24 02:10:00|8929.9|8919.9|8929.6|8919.6|8938.5|8928.5|8929.3|8919.3|221
1616552100000|2021-03-24 02:15:00|8930|8920|8934.8|8924.8|8936.3|8926.3|8928.5|8918.5|153
1616552400000|2021-03-24 02:20:00|8934.4|8924.4|8923.4|8913.4|8935|8925|8920.9|8910.9|130
1616552700000|2021-03-24 02:25:00|8923.1|8913.1|8921.4|8911.4|8924.4|8914.4|8919.8|8909.8|95
1616553000000|2021-03-24 02:30:00|8921.1|8911.1|8911.9|8901.9|8924.4|8914.4|8905.4|8895.4|392
1616553300000|2021-03-24 02:35:00|8911.6|8901.6|8931.3|8921.3|8931.4|8921.4|8907.1|8897.1|248
1616553600000|2021-03-24 02:40:00|8931.8|8921.8|8932.5|8922.5|8939.4|8929.4|8925.6|8915.6|280
1616553900000|2021-03-24 02:45:00|8932|8922|8939.3|8929.3|8944.5|8934.5|8932|8922|249
1616554200000|2021-03-24 02:50:00|8939.8|8929.8|8932|8922|8939.8|8929.8|8929.6|8919.6|193
1616554500000|2021-03-24 02:55:00|8931.9|8921.9|8927.9|8917.9|8933.8|8923.8|8924.5|8914.5|186
1616554800000|2021-03-24 03:00:00|8928.4|8918.4|8930.3|8920.3|8930.4|8920.4|8922.1|8912.1|165
1616555100000|2021-03-24 03:05:00|8930.6|8920.6|8922|8912|8930.6|8920.6|8921.9|8911.9|153
1616555400000|2021-03-24 03:10:00|8921.9|8911.9|8923.1|8913.1|8929.1|8919.1|8919.9|8909.9|143
1616555700000|2021-03-24 03:15:00|8923.4|8913.4|8925.4|8915.4|8925.9|8915.9|8921.3|8911.3|149
1616556000000|2021-03-24 03:20:00|8925.1|8915.1|8928.9|8918.9|8931.1|8921.1|8922.6|8912.6|162
1616556300000|2021-03-24 03:25:00|8928.8|8918.8|8938.4|8928.4|8938.4|8928.4|8926.5|8916.5|149
1616556600000|2021-03-24 03:30:00|8938.1|8928.1|8936.4|8926.4|8939.1|8929.1|8933|8923|87
1616556900000|2021-03-24 03:35:00|8936.3|8926.3|8937.1|8927.1|8939.5|8929.5|8935|8925|50
1616557200000|2021-03-24 03:40:00|8937.5|8927.5|8939.6|8929.6|8940.5|8930.5|8936.9|8926.9|45
1616557500000|2021-03-24 03:45:00|8940.4|8930.4|8938.1|8928.1|8941.1|8931.1|8936.6|8926.6|40
1616557800000|2021-03-24 03:50:00|8937.9|8927.9|8934.9|8924.9|8937.9|8927.9|8934.8|8924.8|18
1616558100000|2021-03-24 03:55:00|8934.1|8924.1|8930.1|8920.1|8934.4|8924.4|8929.4|8919.4|53
1616558400000|2021-03-24 04:00:00|8930.6|8920.6|8930|8920|8935.1|8925.1|8930|8920|32
1616558700000|2021-03-24 04:05:00|8930.5|8920.5|8935.6|8925.6|8937.4|8927.4|8929.9|8919.9|67
1616559000000|2021-03-24 04:10:00|8936|8926|8931.6|8921.6|8937.1|8927.1|8931.5|8921.5|37
1616559300000|2021-03-24 04:15:00|8931.9|8921.9|8929.8|8919.8|8932.3|8922.3|8929.3|8919.3|62
1616559600000|2021-03-24 04:20:00|8929.5|8919.5|8931.1|8921.1|8931.8|8921.8|8926.8|8916.8|34
1616559900000|2021-03-24 04:25:00|8931.6|8921.6|8931.4|8921.4|8932.1|8922.1|8931.4|8921.4|4
1616560200000|2021-03-24 04:30:00|8930.9|8920.9|8928|8918|8932.5|8922.5|8928|8918|23
1616560500000|2021-03-24 04:35:00|8928.4|8918.4|8926.1|8916.1|8930.6|8920.6|8924|8914|36
1616560800000|2021-03-24 04:40:00|8925.9|8915.9|8920.9|8910.9|8925.9|8915.9|8920.9|8910.9|41
1616561100000|2021-03-24 04:45:00|8921.1|8911.1|8923.9|8913.9|8924.6|8914.6|8918.4|8908.4|30
1616561400000|2021-03-24 04:50:00|8923.8|8913.8|8924.5|8914.5|8926.4|8916.4|8923.3|8913.3|28
1616561700000|2021-03-24 04:55:00|8924.6|8914.6|8928.1|8918.1|8929.4|8919.4|8924.6|8914.6|30
1616562000000|2021-03-24 05:00:00|8928|8918|8915.3|8905.3|8928.8|8918.8|8915.1|8905.1|80
1616562300000|2021-03-24 05:05:00|8915.1|8905.1|8920.9|8910.9|8922.3|8912.3|8914.8|8904.8|62
1616562600000|2021-03-24 05:10:00|8920.5|8910.5|8920.8|8910.8|8921.4|8911.4|8917.8|8907.8|35
1616562900000|2021-03-24 05:15:00|8921.3|8911.3|8913.6|8903.6|8921.3|8911.3|8912.4|8902.4|62
1616563200000|2021-03-24 05:20:00|8913.3|8903.3|8912.9|8902.9|8915.9|8905.9|8911.6|8901.6|44
1616563500000|2021-03-24 05:25:00|8913|8903|8919.9|8909.9|8920.6|8910.6|8912.3|8902.3|81
1616563800000|2021-03-24 05:30:00|8920.1|8910.1|8949.3|8939.3|8953.9|8943.9|8920.1|8910.1|457
1616564100000|2021-03-24 05:35:00|8949.4|8939.4|8937.4|8927.4|8949.4|8939.4|8936|8926|278
1616564400000|2021-03-24 05:40:00|8937.3|8927.3|8931.6|8921.6|8938.5|8928.5|8930.6|8920.6|167
1616564700000|2021-03-24 05:45:00|8931.4|8921.4|8936.9|8926.9|8937.6|8927.6|8927.4|8917.4|84
1616565000000|2021-03-24 05:50:00|8936.8|8926.8|8937.6|8927.6|8943.9|8933.9|8935.4|8925.4|171
1616565300000|2021-03-24 05:55:00|8937.1|8927.1|8938.9|8928.9|8943.9|8933.9|8936.5|8926.5|179
1616565600000|2021-03-24 06:00:00|8938.6|8928.6|8948.4|8938.4|8950.9|8940.9|8936.4|8926.4|174
1616565900000|2021-03-24 06:05:00|8948.6|8938.6|8955.9|8945.9|8962.9|8952.9|8944.4|8934.4|286
1616566200000|2021-03-24 06:10:00|8956.1|8946.1|8953.9|8943.9|8956.4|8946.4|8948.3|8938.3|190
1616566500000|2021-03-24 06:15:00|8954.1|8944.1|8962.8|8952.8|8966.3|8956.3|8948.1|8938.1|255
1616566800000|2021-03-24 06:20:00|8963|8953|8960.1|8950.1|8965.9|8955.9|8959.4|8949.4|146
1616567100000|2021-03-24 06:25:00|8960|8950|8966.9|8956.9|8969.6|8959.6|8959.8|8949.8|148
1616567400000|2021-03-24 06:30:00|8967|8957|8969.8|8959.8|8971.9|8961.9|8964.1|8954.1|140
1616567700000|2021-03-24 06:35:00|8969.9|8959.9|8961|8951|8970.9|8960.9|8958.8|8948.8|133
1616568000000|2021-03-24 06:40:00|8961.1|8951.1|8953.3|8943.3|8961.5|8951.5|8952.4|8942.4|139
1616568300000|2021-03-24 06:45:00|8953.6|8943.6|8962.6|8952.6|8962.6|8952.6|8953.6|8943.6|155
1616568600000|2021-03-24 06:50:00|8963|8953|8962.9|8952.9|8964.1|8954.1|8959.4|8949.4|98
1616568900000|2021-03-24 06:55:00|8962.5|8952.5|8960.6|8950.6|8963.9|8953.9|8959.6|8949.6|101
1616569200000|2021-03-24 07:00:00|8960.9|8950.9|8964.3|8954.3|8971.4|8961.4|8958.1|8948.1|139
1616569500000|2021-03-24 07:05:00|8963.9|8953.9|8964.8|8954.8|8969.5|8959.5|8958.4|8948.4|131
1616569800000|2021-03-24 07:10:00|8965.1|8955.1|8962.6|8952.6|8967.1|8957.1|8960.5|8950.5|91
1616570100000|2021-03-24 07:15:00|8962.5|8952.5|8958.8|8948.8|8962.5|8952.5|8958.3|8948.3|91
1616570400000|2021-03-24 07:20:00|8958.5|8948.5|8953.4|8943.4|8958.5|8948.5|8948.9|8938.9|96
1616570700000|2021-03-24 07:25:00|8953.5|8943.5|8953.9|8943.9|8956.6|8946.6|8953.4|8943.4|47
1616571000000|2021-03-24 07:30:00|8954.1|8944.1|8953.1|8943.1|8960.3|8950.3|8952.8|8942.8|84
1616571300000|2021-03-24 07:35:00|8953.3|8943.3|8957.6|8947.6|8959.1|8949.1|8952.6|8942.6|80
1616571600000|2021-03-24 07:40:00|8957.4|8947.4|8948.4|8938.4|8957.4|8947.4|8947.9|8937.9|89
1616571900000|2021-03-24 07:45:00|8948.6|8938.6|8946.4|8936.4|8949.6|8939.6|8944.3|8934.3|105
1616572200000|2021-03-24 07:50:00|8946.6|8936.6|8939.8|8929.8|8949.4|8939.4|8939.4|8929.4|75
1616572500000|2021-03-24 07:55:00|8940.6|8930.6|8937.1|8927.1|8945.1|8935.1|8931.6|8921.6|95
1616572800000|2021-03-24 08:00:00|8937|8927|8936.8|8926.8|8942|8932|8929.4|8919.4|269
1616573100000|2021-03-24 08:05:00|8936.6|8926.6|8935.6|8925.6|8942.4|8932.4|8928.1|8918.1|178
1616573400000|2021-03-24 08:10:00|8935.8|8925.8|8932.6|8922.6|8936.9|8926.9|8912.3|8902.3|182
1616573700000|2021-03-24 08:15:00|8932.4|8922.4|8958.9|8948.9|8958.9|8948.9|8932.4|8922.4|295
1616574000000|2021-03-24 08:20:00|8958.8|8948.8|8968.8|8958.8|8969.8|8959.8|8957.9|8947.9|230
1616574300000|2021-03-24 08:25:00|8968.6|8958.6|8970.9|8960.9|8975.6|8965.6|8966.8|8956.8|183
1616574600000|2021-03-24 08:30:00|8972.1|8962.1|8996.1|8986.1|9025.4|9015.4|8969.3|8959.3|373
1616574900000|2021-03-24 08:35:00|8996.6|8986.6|8990.1|8980.1|8998.5|8988.5|8989.6|8979.6|165
1616575200000|2021-03-24 08:40:00|8990.8|8980.8|9008.4|8998.4|9013.8|9003.8|8989.5|8979.5|145
1616575500000|2021-03-24 08:45:00|9008.1|8998.1|9014.1|9004.1|9015|9005|9006.5|8996.5|188
1616575800000|2021-03-24 08:50:00|9014.4|9004.4|9001|8991|9015.3|9005.3|8998.1|8988.1|235
1616576100000|2021-03-24 08:55:00|9001.1|8991.1|9011|9001|9014.8|9004.8|9001.1|8991.1|213
1616576400000|2021-03-24 09:00:00|9011.3|9001.3|9020.9|9010.9|9024.4|9014.4|9009.4|8999.4|239
1616576700000|2021-03-24 09:05:00|9021.1|9011.1|9014|9004|9021.6|9011.6|9013.3|9003.3|122
1616577000000|2021-03-24 09:10:00|9013.8|9003.8|9012.5|9002.5|9018.8|9008.8|9012|9002|162
1616577300000|2021-03-24 09:15:00|9011.9|9001.9|9017.1|9007.1|9017.3|9007.3|9005.3|8995.3|129
1616577600000|2021-03-24 09:20:00|9017|9007|9012.6|9002.6|9018.3|9008.3|9012.4|9002.4|154
1616577900000|2021-03-24 09:25:00|9012.9|9002.9|9018.5|9008.5|9022.9|9012.9|9012.1|9002.1|118
1616578200000|2021-03-24 09:30:00|9018.9|9008.9|9022.5|9012.5|9026.3|9016.3|9017.5|9007.5|128
1616578500000|2021-03-24 09:35:00|9022.1|9012.1|9027.9|9017.9|9028|9018|9016.8|9006.8|138
1616578800000|2021-03-24 09:40:00|9026.9|9016.9|9032.5|9022.5|9036.6|9026.6|9026.9|9016.9|123
1616579100000|2021-03-24 09:45:00|9032.6|9022.6|9032.1|9022.1|9034.6|9024.6|9026.8|9016.8|121
1616579400000|2021-03-24 09:50:00|9032.6|9022.6|9021.4|9011.4|9033.4|9023.4|9021.4|9011.4|70
1616579700000|2021-03-24 09:55:00|9020.5|9010.5|9022.4|9012.4|9026.6|9016.6|9018.9|9008.9|76
1616580000000|2021-03-24 10:00:00|9022.8|9012.8|9021.8|9011.8|9028|9018|9021.8|9011.8|106
1616580300000|2021-03-24 10:05:00|9022|9012|9031.1|9021.1|9031.4|9021.4|9021.6|9011.6|99
1616580600000|2021-03-24 10:10:00|9031.3|9021.3|9028.5|9018.5|9034.5|9024.5|9027.9|9017.9|116
1616580900000|2021-03-24 10:15:00|9028.6|9018.6|9032.9|9022.9|9033|9023|9026.3|9016.3|92
1616581200000|2021-03-24 10:20:00|9032.6|9022.6|9026.5|9016.5|9032.6|9022.6|9023.5|9013.5|61
1616581500000|2021-03-24 10:25:00|9026.1|9016.1|9029.4|9019.4|9029.9|9019.9|9023.6|9013.6|90
1616581800000|2021-03-24 10:30:00|9029.8|9019.8|9023.8|9013.8|9030.8|9020.8|9023.6|9013.6|100
1616582100000|2021-03-24 10:35:00|9023.9|9013.9|9019.3|9009.3|9026|9016|9019.3|9009.3|42
1616582400000|2021-03-24 10:40:00|9019.1|9009.1|9015|9005|9021.6|9011.6|9015|9005|41
1616582700000|2021-03-24 10:45:00|9015.1|9005.1|9016.8|9006.8|9020|9010|9015.1|9005.1|38
1616583000000|2021-03-24 10:50:00|9017.3|9007.3|9010.3|9000.3|9020|9010|9009.5|8999.5|99
1616583300000|2021-03-24 10:55:00|9010.4|9000.4|9015.3|9005.3|9016.3|9006.3|9008.3|8998.3|82
1616583600000|2021-03-24 11:00:00|9015.4|9005.4|9013.3|9003.3|9015.8|9005.8|9009.1|8999.1|72
1616583900000|2021-03-24 11:05:00|9013.1|9003.1|9024.9|9014.9|9025.5|9015.5|9013.1|9003.1|98
1616584200000|2021-03-24 11:10:00|9025.1|9015.1|9026.8|9016.8|9028.4|9018.4|9020.6|9010.6|88
1616584500000|2021-03-24 11:15:00|9026.9|9016.9|9026|9016|9029|9019|9024.8|9014.8|33
1616584800000|2021-03-24 11:20:00|9025.8|9015.8|9021.9|9011.9|9026.3|9016.3|9021.1|9011.1|51
1616585100000|2021-03-24 11:25:00|9022.4|9012.4|9018.1|9008.1|9024.6|9014.6|9017.1|9007.1|72
1616585400000|2021-03-24 11:30:00|9018.4|9008.4|9024.9|9014.9|9024.9|9014.9|9017.4|9007.4|56
1616585700000|2021-03-24 11:35:00|9024.8|9014.8|9028.8|9018.8|9028.8|9018.8|9024.8|9014.8|31
1616586000000|2021-03-24 11:40:00|9029.3|9019.3|9034.1|9024.1|9034.1|9024.1|9029.3|9019.3|60
1616586300000|2021-03-24 11:45:00|9034.3|9024.3|9035.5|9025.5|9035.5|9025.5|9033.3|9023.3|32
1616586600000|2021-03-24 11:50:00|9034.9|9024.9|9039.3|9029.3|9044.1|9034.1|9034.5|9024.5|94
1616586900000|2021-03-24 11:55:00|9039.9|9029.9|9037.9|9027.9|9044.3|9034.3|9037.1|9027.1|109
1616587200000|2021-03-24 12:00:00|9038|9028|9039.6|9029.6|9043.3|9033.3|9037.4|9027.4|163
1616587500000|2021-03-24 12:05:00|9040|9030|9032.9|9022.9|9044.5|9034.5|9028.4|9018.4|161
1616587800000|2021-03-24 12:10:00|9033.8|9023.8|9027.9|9017.9|9034.9|9024.9|9027.3|9017.3|166
1616588100000|2021-03-24 12:15:00|9027.6|9017.6|9026|9016|9035.4|9025.4|9026|9016|145
1616588400000|2021-03-24 12:20:00|9026.9|9016.9|9017.3|9007.3|9029.6|9019.6|9017.3|9007.3|96
1616588700000|2021-03-24 12:25:00|9016.6|9006.6|9017.3|9007.3|9023.4|9013.4|9015|9005|101
1616589000000|2021-03-24 12:30:00|9016.3|9006.3|9018.4|9008.4|9018.9|9008.9|9013.4|9003.4|181
1616589300000|2021-03-24 12:35:00|9018.3|9008.3|9012|9002|9019.6|9009.6|9008|8998|156
1616589600000|2021-03-24 12:40:00|9011|9001|8995|8985|9011.4|9001.4|8994.9|8984.9|210
1616589900000|2021-03-24 12:45:00|8995.1|8985.1|8989.1|8979.1|8999.3|8989.3|8984|8974|205
1616590200000|2021-03-24 12:50:00|8989.3|8979.3|8981|8971|8990.3|8980.3|8979.8|8969.8|155
1616590500000|2021-03-24 12:55:00|8980.8|8970.8|8979.6|8969.6|8985.1|8975.1|8972.9|8962.9|214
1616590800000|2021-03-24 13:00:00|8979.9|8969.9|8985.1|8975.1|8985.4|8975.4|8973.4|8963.4|366
1616591100000|2021-03-24 13:05:00|8984.5|8974.5|8990.4|8980.4|8992.6|8982.6|8984.5|8974.5|259
1616591400000|2021-03-24 13:10:00|8990.5|8980.5|8995.9|8985.9|8999.5|8989.5|8985.9|8975.9|229
1616591700000|2021-03-24 13:15:00|8996.6|8986.6|8988.8|8978.8|8997.3|8987.3|8984.6|8974.6|137
1616592000000|2021-03-24 13:20:00|8988.4|8978.4|8987.8|8977.8|8993.9|8983.9|8986.4|8976.4|150
1616592300000|2021-03-24 13:25:00|8987.9|8977.9|8979.8|8969.8|8988.1|8978.1|8977.4|8967.4|199
1616592600000|2021-03-24 13:30:00|8980|8970|8995.9|8985.9|8998.9|8988.9|8977|8967|240
1616592900000|2021-03-24 13:35:00|8995.5|8985.5|8991.8|8981.8|8996.6|8986.6|8988.9|8978.9|269
1616593200000|2021-03-24 13:40:00|8991.9|8981.9|8989.8|8979.8|8992.8|8982.8|8983.3|8973.3|252
1616593500000|2021-03-24 13:45:00|8989.9|8979.9|8987.5|8977.5|8998.4|8988.4|8986.5|8976.5|268
1616593800000|2021-03-24 13:50:00|8987.1|8977.1|8986.8|8976.8|8991.6|8981.6|8976.4|8966.4|340
1616594100000|2021-03-24 13:55:00|8987.6|8977.6|8973.6|8963.6|8989.4|8979.4|8969.6|8959.6|282
1616594400000|2021-03-24 14:00:00|8972.3|8962.3|8977.9|8967.9|8983.5|8973.5|8970.1|8960.1|359
1616594700000|2021-03-24 14:05:00|8977.3|8967.3|8965.9|8955.9|8985|8975|8964.4|8954.4|315
1616595000000|2021-03-24 14:10:00|8966.3|8956.3|8973.3|8963.3|8979.1|8969.1|8963.9|8953.9|262
1616595300000|2021-03-24 14:15:00|8972.9|8962.9|8964.3|8954.3|8979|8969|8963|8953|205
1616595600000|2021-03-24 14:20:00|8963.6|8953.6|8973.6|8963.6|8978.3|8968.3|8963.4|8953.4|193
1616595900000|2021-03-24 14:25:00|8973.8|8963.8|8985.9|8975.9|8988.8|8978.8|8973.8|8963.8|233
1616596200000|2021-03-24 14:30:00|8985.6|8975.6|8974.3|8964.3|8987.8|8977.8|8970.4|8960.4|223
1616596500000|2021-03-24 14:35:00|8973.8|8963.8|8975.1|8965.1|8979.3|8969.3|8970.6|8960.6|164
1616596800000|2021-03-24 14:40:00|8975.6|8965.6|8979.4|8969.4|8984.6|8974.6|8975|8965|167
1616597100000|2021-03-24 14:45:00|8979.9|8969.9|8997.8|8987.8|8997.8|8987.8|8978.9|8968.9|223
1616597400000|2021-03-24 14:50:00|8997.9|8987.9|9001|8991|9001.6|8991.6|8991.9|8981.9|300
1616597700000|2021-03-24 14:55:00|9000.5|8990.5|9006|8996|9012|9002|9000.1|8990.1|268
1616598000000|2021-03-24 15:00:00|9006.3|8996.3|9007.9|8997.9|9011.5|9001.5|8998.9|8988.9|217
1616598300000|2021-03-24 15:05:00|9008|8998|9014.6|9004.6|9015.6|9005.6|9003.9|8993.9|189
1616598600000|2021-03-24 15:10:00|9015.1|9005.1|9017.6|9007.6|9025.5|9015.5|9012.4|9002.4|213
1616598900000|2021-03-24 15:15:00|9018.3|9008.3|9008.6|8998.6|9023.1|9013.1|9008.6|8998.6|175
1616599200000|2021-03-24 15:20:00|9008.3|8998.3|9001.9|8991.9|9008.3|8998.3|8997.5|8987.5|218
1616599500000|2021-03-24 15:25:00|9001.8|8991.8|9003.9|8993.9|9004.5|8994.5|8996.6|8986.6|177
1616599800000|2021-03-24 15:30:00|9003.8|8993.8|8994.1|8984.1|9004.5|8994.5|8993.4|8983.4|235
1616600100000|2021-03-24 15:35:00|8993.6|8983.6|8991.8|8981.8|8993.8|8983.8|8986.9|8976.9|237
1616600400000|2021-03-24 15:40:00|8991.6|8981.6|8986|8976|8991.8|8981.8|8977.9|8967.9|241
1616600700000|2021-03-24 15:45:00|8985.9|8975.9|8980.5|8970.5|8991.9|8981.9|8980|8970|152
1616601000000|2021-03-24 15:50:00|8980.9|8970.9|8978.4|8968.4|8984.4|8974.4|8978.3|8968.3|125
1616601300000|2021-03-24 15:55:00|8978.5|8968.5|8985.3|8975.3|8985.4|8975.4|8975.3|8965.3|191
1616601600000|2021-03-24 16:00:00|8985.1|8975.1|8987.3|8977.3|8989|8979|8980.8|8970.8|168
1616601900000|2021-03-24 16:05:00|8986.6|8976.6|8994.3|8984.3|8994.8|8984.8|8984.6|8974.6|132
1616602200000|2021-03-24 16:10:00|8993.9|8983.9|8985.4|8975.4|8997.6|8987.6|8985.1|8975.1|107
1616602500000|2021-03-24 16:15:00|8985.1|8975.1|8982.4|8972.4|8987.3|8977.3|8981.9|8971.9|90
1616602800000|2021-03-24 16:20:00|8982.1|8972.1|8993.8|8983.8|8993.9|8983.9|8982|8972|75
1616603100000|2021-03-24 16:25:00|8993.4|8983.4|9001.5|8991.5|9001.5|8991.5|8991.9|8981.9|131
1616603400000|2021-03-24 16:30:00|9001.6|8991.6|8997.4|8987.4|9003.8|8993.8|8995.5|8985.5|142
1616603700000|2021-03-24 16:35:00|8997.5|8987.5|9000.3|8990.3|9006.3|8996.3|8996|8986|127
1616604000000|2021-03-24 16:40:00|9000|8990|8986.9|8976.9|9000|8990|8986.8|8976.8|107
1616604300000|2021-03-24 16:45:00|8987.1|8977.1|8982.4|8972.4|8988.3|8978.3|8977.3|8967.3|208
1616604600000|2021-03-24 16:50:00|8982.3|8972.3|8973.4|8963.4|8982.8|8972.8|8970|8960|178
1616604900000|2021-03-24 16:55:00|8972.9|8962.9|8967.5|8957.5|8972.9|8962.9|8965.3|8955.3|181
1616605200000|2021-03-24 17:00:00|8967.8|8957.8|8956.8|8946.8|8967.8|8957.8|8956|8946|141
1616605500000|2021-03-24 17:05:00|8956.1|8946.1|8947.8|8937.8|8957.8|8947.8|8946.1|8936.1|126
1616605800000|2021-03-24 17:10:00|8947.4|8937.4|8938|8928|8949.4|8939.4|8936.3|8926.3|146
1616606100000|2021-03-24 17:15:00|8937.1|8927.1|8915|8905|8937.1|8927.1|8914.5|8904.5|162
1616606400000|2021-03-24 17:20:00|8914|8904|8906.8|8896.8|8917.8|8907.8|8906.8|8896.8|147
1616606700000|2021-03-24 17:25:00|8907|8897|8916.6|8906.6|8917|8907|8900.1|8890.1|170
1616607000000|2021-03-24 17:30:00|8916.5|8906.5|8921.5|8911.5|8922.5|8912.5|8915.3|8905.3|100
1616607300000|2021-03-24 17:35:00|8921.8|8911.8|8918.5|8908.5|8927.9|8917.9|8918.5|8908.5|59
1616607600000|2021-03-24 17:40:00|8918.8|8908.8|8902.3|8892.3|8918.8|8908.8|8900.6|8890.6|157
1616607900000|2021-03-24 17:45:00|8902.6|8892.6|8906.1|8896.1|8910.9|8900.9|8899|8889|208
1616608200000|2021-03-24 17:50:00|8906.4|8896.4|8908.5|8898.5|8913.5|8903.5|8905.6|8895.6|96
1616608500000|2021-03-24 17:55:00|8908.4|8898.4|8898.5|8888.5|8908.4|8898.4|8898.5|8888.5|97
1616634000000|2021-03-25 01:00:00|8895|8879.3|8922.1|8912.1|8922.6|8912.6|8895|8879.3|98
1616634300000|2021-03-25 01:05:00|8921.6|8911.6|8911.5|8901.5|8927.6|8917.6|8911.1|8901.1|266
1616634600000|2021-03-25 01:10:00|8911.9|8901.9|8900.9|8890.9|8915.6|8905.6|8899.3|8889.3|321
1616634900000|2021-03-25 01:15:00|8900.1|8890.1|8913.1|8903.1|8915.4|8905.4|8897.1|8887.1|257
1616635200000|2021-03-25 01:20:00|8912.9|8902.9|8905.8|8895.8|8915.9|8905.9|8904.1|8894.1|210
1616635500000|2021-03-25 01:25:00|8906.1|8896.1|8907.4|8897.4|8913.1|8903.1|8905.1|8895.1|170
1616635800000|2021-03-25 01:30:00|8907|8897|8904.1|8894.1|8913.3|8903.3|8899.9|8889.9|330
1616636100000|2021-03-25 01:35:00|8902.9|8892.9|8897|8887|8903.1|8893.1|8887.8|8877.8|369
1616636400000|2021-03-25 01:40:00|8897.4|8887.4|8914.9|8904.9|8918.9|8908.9|8893.6|8883.6|334
1616636700000|2021-03-25 01:45:00|8915.3|8905.3|8906|8896|8915.3|8905.3|8902.8|8892.8|270
1616637000000|2021-03-25 01:50:00|8905.8|8895.8|8902.6|8892.6|8911.8|8901.8|8902|8892|170
1616637300000|2021-03-25 01:55:00|8902.5|8892.5|8872.8|8862.8|8904|8894|8865.6|8855.6|507
1616637600000|2021-03-25 02:00:00|8872.6|8862.6|8884.9|8874.9|8887.9|8877.9|8858.4|8848.4|435
1616637900000|2021-03-25 02:05:00|8884.6|8874.6|8884.1|8874.1|8895.4|8885.4|8883.4|8873.4|271
1616638200000|2021-03-25 02:10:00|8885.1|8875.1|8884.6|8874.6|8889.4|8879.4|8877.9|8867.9|161
1616638500000|2021-03-25 02:15:00|8884.4|8874.4|8887.1|8877.1|8888.8|8878.8|8883.1|8873.1|57
1616638800000|2021-03-25 02:20:00|8887.3|8877.3|8891.8|8881.8|8898.4|8888.4|8887.3|8877.3|157
1616639100000|2021-03-25 02:25:00|8892.1|8882.1|8887.9|8877.9|8893.1|8883.1|8885.5|8875.5|62
1616639400000|2021-03-25 02:30:00|8888.4|8878.4|8878.1|8868.1|8892|8882|8877.8|8867.8|213
1616639700000|2021-03-25 02:35:00|8878.5|8868.5|8878.5|8868.5|8879.3|8869.3|8873.4|8863.4|123
1616640000000|2021-03-25 02:40:00|8878.8|8868.8|8878|8868|8884.1|8874.1|8876.6|8866.6|94
1616640300000|2021-03-25 02:45:00|8878.3|8868.3|8875.3|8865.3|8885.4|8875.4|8874.8|8864.8|136
1616640600000|2021-03-25 02:50:00|8874.6|8864.6|8875.6|8865.6|8876.5|8866.5|8869.3|8859.3|175
1616640900000|2021-03-25 02:55:00|8875.4|8865.4|8884.4|8874.4|8885.3|8875.3|8874.6|8864.6|123
1616641200000|2021-03-25 03:00:00|8884.1|8874.1|8862.5|8852.5|8884.6|8874.6|8862.3|8852.3|175
1616641500000|2021-03-25 03:05:00|8862.1|8852.1|8860.4|8850.4|8862.5|8852.5|8855.4|8845.4|180
1616641800000|2021-03-25 03:10:00|8860|8850|8862.6|8852.6|8865.6|8855.6|8859.9|8849.9|105
1616642100000|2021-03-25 03:15:00|8862.1|8852.1|8867.9|8857.9|8868.1|8858.1|8858.9|8848.9|101
1616642400000|2021-03-25 03:20:00|8868.1|8858.1|8876.8|8866.8|8877|8867|8861.8|8851.8|127
1616642700000|2021-03-25 03:25:00|8876.6|8866.6|8868|8858|8878.6|8868.6|8865.1|8855.1|189
1616643000000|2021-03-25 03:30:00|8868.4|8858.4|8867.9|8857.9|8873|8863|8866.9|8856.9|37
1616643300000|2021-03-25 03:35:00|8867.6|8857.6|8865.4|8855.4|8871|8861|8865.4|8855.4|34
1616643600000|2021-03-25 03:40:00|8865.6|8855.6|8877.6|8867.6|8879.1|8869.1|8865.4|8855.4|86
1616643900000|2021-03-25 03:45:00|8877.3|8867.3|8882|8872|8882|8872|8873.4|8863.4|113
1616644200000|2021-03-25 03:50:00|8881.8|8871.8|8880.9|8870.9|8883.3|8873.3|8877.9|8867.9|106
1616644500000|2021-03-25 03:55:00|8881.1|8871.1|8880|8870|8883.8|8873.8|8879|8869|124
1616644800000|2021-03-25 04:00:00|8879.9|8869.9|8875.4|8865.4|8880.6|8870.6|8874.9|8864.9|64
1616645100000|2021-03-25 04:05:00|8875.5|8865.5|8877.8|8867.8|8877.8|8867.8|8874.1|8864.1|62
1616645400000|2021-03-25 04:10:00|8877.5|8867.5|8880.4|8870.4|8880.9|8870.9|8877.3|8867.3|83
1616645700000|2021-03-25 04:15:00|8880.5|8870.5|8874|8864|8881.6|8871.6|8874|8864|73
1616646000000|2021-03-25 04:20:00|8873.5|8863.5|8877|8867|8877|8867|8872.6|8862.6|45
1616646300000|2021-03-25 04:25:00|8876.9|8866.9|8875.8|8865.8|8876.9|8866.9|8875.4|8865.4|16
1616646600000|2021-03-25 04:30:00|8875.4|8865.4|8871.1|8861.1|8875.4|8865.4|8871.1|8861.1|39
1616646900000|2021-03-25 04:35:00|8870.6|8860.6|8866.6|8856.6|8871.4|8861.4|8864.9|8854.9|34
1616647200000|2021-03-25 04:40:00|8866.9|8856.9|8866.6|8856.6|8867.6|8857.6|8866.1|8856.1|20
1616647500000|2021-03-25 04:45:00|8866.5|8856.5|8863.9|8853.9|8866.6|8856.6|8863.4|8853.4|39
1616647800000|2021-03-25 04:50:00|8863.4|8853.4|8863.6|8853.6|8864.5|8854.5|8863.1|8853.1|29
1616648100000|2021-03-25 04:55:00|8863.4|8853.4|8862.4|8852.4|8863.9|8853.9|8862|8852|32
1616648400000|2021-03-25 05:00:00|8861.1|8851.1|8867.9|8857.9|8867.9|8857.9|8861.1|8851.1|73
1616648700000|2021-03-25 05:05:00|8868.5|8858.5|8868.4|8858.4|8869.9|8859.9|8865.3|8855.3|65
1616649000000|2021-03-25 05:10:00|8868.6|8858.6|8868.6|8858.6|8869.6|8859.6|8866.3|8856.3|50
1616649300000|2021-03-25 05:15:00|8868.5|8858.5|8869.1|8859.1|8869.9|8859.9|8867.9|8857.9|45
1616649600000|2021-03-25 05:20:00|8869.4|8859.4|8870.9|8860.9|8871.8|8861.8|8867.6|8857.6|44
1616649900000|2021-03-25 05:25:00|8870.6|8860.6|8874.3|8864.3|8876.1|8866.1|8869.1|8859.1|66
1616650200000|2021-03-25 05:30:00|8874|8864|8863.1|8853.1|8882.1|8872.1|8861.4|8851.4|282
1616650500000|2021-03-25 05:35:00|8863.4|8853.4|8849.4|8839.4|8870.5|8860.5|8847.6|8837.6|213
1616650800000|2021-03-25 05:40:00|8848.9|8838.9|8826.4|8816.4|8848.9|8838.9|8823.6|8813.6|356
1616651100000|2021-03-25 05:45:00|8826.6|8816.6|8822|8812|8834.3|8824.3|8820.1|8810.1|478
1616651400000|2021-03-25 05:50:00|8821.4|8811.4|8822.4|8812.4|8830.9|8820.9|8817.6|8807.6|325
1616651700000|2021-03-25 05:55:00|8822.6|8812.6|8826.5|8816.5|8831.4|8821.4|8822.1|8812.1|237
1616652000000|2021-03-25 06:00:00|8825.9|8815.9|8832.6|8822.6|8834.1|8824.1|8817.1|8807.1|307
1616652300000|2021-03-25 06:05:00|8832|8822|8833.1|8823.1|8837.9|8827.9|8829.1|8819.1|228
1616652600000|2021-03-25 06:10:00|8833.6|8823.6|8841.1|8831.1|8841.1|8831.1|8828.9|8818.9|139
1616652900000|2021-03-25 06:15:00|8840.9|8830.9|8856.5|8846.5|8860.1|8850.1|8835.9|8825.9|311
1616653200000|2021-03-25 06:20:00|8856.3|8846.3|8844.4|8834.4|8859.8|8849.8|8844.1|8834.1|203
1616653500000|2021-03-25 06:25:00|8844.1|8834.1|8833.5|8823.5|8846.4|8836.4|8832.9|8822.9|193
1616653800000|2021-03-25 06:30:00|8833.3|8823.3|8826|8816|8836.1|8826.1|8824.9|8814.9|194
1616654100000|2021-03-25 06:35:00|8826.1|8816.1|8830.4|8820.4|8841.1|8831.1|8824.4|8814.4|225
1616654400000|2021-03-25 06:40:00|8830.1|8820.1|8826.9|8816.9|8835.9|8825.9|8826.9|8816.9|147
1616654700000|2021-03-25 06:45:00|8826.1|8816.1|8818.4|8808.4|8828.4|8818.4|8817|8807|184
1616655000000|2021-03-25 06:50:00|8818.6|8808.6|8815.9|8805.9|8821.4|8811.4|8807.6|8797.6|213
1616655300000|2021-03-25 06:55:00|8815.8|8805.8|8815.6|8805.6|8817.3|8807.3|8809.1|8799.1|158
1616655600000|2021-03-25 07:00:00|8815.9|8805.9|8819.6|8809.6|8824.6|8814.6|8815.4|8805.4|155
1616655900000|2021-03-25 07:05:00|8819.9|8809.9|8827.3|8817.3|8828|8818|8819.9|8809.9|146
1616656200000|2021-03-25 07:10:00|8827.1|8817.1|8818.5|8808.5|8827.9|8817.9|8815.8|8805.8|87
1616656500000|2021-03-25 07:15:00|8818.4|8808.4|8812.6|8802.6|8818.4|8808.4|8811.1|8801.1|122
1616656800000|2021-03-25 07:20:00|8813.3|8803.3|8822.3|8812.3|8822.3|8812.3|8813.3|8803.3|78
1616657100000|2021-03-25 07:25:00|8821.6|8811.6|8821.8|8811.8|8826.9|8816.9|8821.5|8811.5|86
1616657400000|2021-03-25 07:30:00|8821.6|8811.6|8821.1|8811.1|8822.1|8812.1|8815.6|8805.6|60
1616657700000|2021-03-25 07:35:00|8820.8|8810.8|8819.8|8809.8|8822.1|8812.1|8814.6|8804.6|72
1616658000000|2021-03-25 07:40:00|8820.1|8810.1|8824|8814|8824.1|8814.1|8817.9|8807.9|81
1616658300000|2021-03-25 07:45:00|8823.6|8813.6|8820|8810|8824.6|8814.6|8816.5|8806.5|80
1616658600000|2021-03-25 07:50:00|8819.8|8809.8|8817.3|8807.3|8819.9|8809.9|8815.9|8805.9|49
1616658900000|2021-03-25 07:55:00|8816.9|8806.9|8818.6|8808.6|8818.8|8808.8|8812.1|8802.1|119
1616659200000|2021-03-25 08:00:00|8814.9|8804.9|8803.9|8793.9|8814.9|8804.9|8794.8|8784.8|290
1616659500000|2021-03-25 08:05:00|8804.8|8794.8|8811.1|8801.1|8812.3|8802.3|8802.3|8792.3|260
1616659800000|2021-03-25 08:10:00|8811|8801|8795.6|8785.6|8811|8801|8795.6|8785.6|200
1616660100000|2021-03-25 08:15:00|8795.9|8785.9|8776.4|8766.4|8796.5|8786.5|8774.6|8764.6|176
1616660400000|2021-03-25 08:20:00|8775.8|8765.8|8751.1|8741.1|8781.9|8771.9|8747.1|8737.1|304
1616660700000|2021-03-25 08:25:00|8752.1|8742.1|8754.3|8744.3|8760.6|8750.6|8739|8729|278
1616661000000|2021-03-25 08:30:00|8754.1|8744.1|8746.5|8736.5|8760.9|8750.9|8746.5|8736.5|165
1616661300000|2021-03-25 08:35:00|8746.3|8736.3|8748.5|8738.5|8753.9|8743.9|8739.9|8729.9|300
1616661600000|2021-03-25 08:40:00|8748.1|8738.1|8756.8|8746.8|8756.9|8746.9|8726.8|8716.8|264
1616661900000|2021-03-25 08:45:00|8756|8746|8770.6|8760.6|8770.6|8760.6|8751.3|8741.3|189
1616662200000|2021-03-25 08:50:00|8770.3|8760.3|8779.8|8769.8|8782.4|8772.4|8764.1|8754.1|223
1616662500000|2021-03-25 08:55:00|8779.6|8769.6|8762.4|8752.4|8779.6|8769.6|8751.9|8741.9|239
1616662800000|2021-03-25 09:00:00|8762.3|8752.3|8744.9|8734.9|8762.3|8752.3|8739.9|8729.9|215
1616663100000|2021-03-25 09:05:00|8745.1|8735.1|8766|8756|8767.5|8757.5|8745.1|8735.1|186
1616663400000|2021-03-25 09:10:00|8767|8757|8776.9|8766.9|8778.8|8768.8|8760.9|8750.9|134
1616663700000|2021-03-25 09:15:00|8776.6|8766.6|8785.1|8775.1|8789|8779|8773.8|8763.8|175
1616664000000|2021-03-25 09:20:00|8784.9|8774.9|8780.4|8770.4|8787.5|8777.5|8771.8|8761.8|154
1616664300000|2021-03-25 09:25:00|8780.9|8770.9|8780.8|8770.8|8782.5|8772.5|8775|8765|90
1616664600000|2021-03-25 09:30:00|8780.5|8770.5|8769.4|8759.4|8780.5|8770.5|8767.3|8757.3|152
1616664900000|2021-03-25 09:35:00|8769.1|8759.1|8760.5|8750.5|8770|8760|8758.8|8748.8|149
1616665200000|2021-03-25 09:40:00|8760.4|8750.4|8766.8|8756.8|8766.8|8756.8|8754|8744|142
1616665500000|2021-03-25 09:45:00|8767|8757|8776|8766|8778.1|8768.1|8766.5|8756.5|100
1616665800000|2021-03-25 09:50:00|8775.9|8765.9|8783.8|8773.8|8784.4|8774.4|8773.1|8763.1|112
1616666100000|2021-03-25 09:55:00|8785.5|8775.5|8781.9|8771.9|8788.3|8778.3|8781|8771|103
1616666400000|2021-03-25 10:00:00|8781.8|8771.8|8787.1|8777.1|8789.6|8779.6|8780.8|8770.8|113
1616666700000|2021-03-25 10:05:00|8786.9|8776.9|8783.9|8773.9|8789.5|8779.5|8783.5|8773.5|137
1616667000000|2021-03-25 10:10:00|8784|8774|8779.5|8769.5|8785.4|8775.4|8779.5|8769.5|93
1616667300000|2021-03-25 10:15:00|8779.6|8769.6|8776.6|8766.6|8782.4|8772.4|8773.5|8763.5|115
1616667600000|2021-03-25 10:20:00|8776.8|8766.8|8786.4|8776.4|8786.5|8776.5|8776.4|8766.4|94
1616667900000|2021-03-25 10:25:00|8786.5|8776.5|8790.1|8780.1|8792.3|8782.3|8785.8|8775.8|93
1616668200000|2021-03-25 10:30:00|8790|8780|8783.4|8773.4|8790.1|8780.1|8776.3|8766.3|134
1616668500000|2021-03-25 10:35:00|8783.3|8773.3|8774.6|8764.6|8784.6|8774.6|8771.4|8761.4|108
1616668800000|2021-03-25 10:40:00|8774|8764|8773.6|8763.6|8776.6|8766.6|8770.4|8760.4|115
1616669100000|2021-03-25 10:45:00|8773.5|8763.5|8767.4|8757.4|8773.5|8763.5|8764.8|8754.8|47
1616669400000|2021-03-25 10:50:00|8767.5|8757.5|8776.4|8766.4|8777.5|8767.5|8764.8|8754.8|92
1616669700000|2021-03-25 10:55:00|8776.5|8766.5|8779.6|8769.6|8779.9|8769.9|8775.6|8765.6|61
1616670000000|2021-03-25 11:00:00|8779.5|8769.5|8780.8|8770.8|8781.6|8771.6|8778.5|8768.5|34
1616670300000|2021-03-25 11:05:00|8780.5|8770.5|8782.3|8772.3|8782.6|8772.6|8777.4|8767.4|48
1616670600000|2021-03-25 11:10:00|8782.1|8772.1|8782.9|8772.9|8784.5|8774.5|8779.5|8769.5|38
1616670900000|2021-03-25 11:15:00|8782.5|8772.5|8778.4|8768.4|8784.4|8774.4|8777|8767|56
1616671200000|2021-03-25 11:20:00|8778.3|8768.3|8777.1|8767.1|8780.3|8770.3|8777.1|8767.1|48
1616671500000|2021-03-25 11:25:00|8777|8767|8774.6|8764.6|8779.5|8769.5|8770.4|8760.4|138
1616671800000|2021-03-25 11:30:00|8774.8|8764.8|8772.9|8762.9|8777.1|8767.1|8771.5|8761.5|233
1616672100000|2021-03-25 11:35:00|8772.8|8762.8|8775|8765|8779|8769|8771.8|8761.8|190
1616672400000|2021-03-25 11:40:00|8775.5|8765.5|8772.4|8762.4|8776|8766|8771.8|8761.8|119
1616672700000|2021-03-25 11:45:00|8772.9|8762.9|8768.5|8758.5|8776|8766|8766.1|8756.1|156
1616673000000|2021-03-25 11:50:00|8768|8758|8755.1|8745.1|8769.9|8759.9|8750.1|8740.1|211
1616673300000|2021-03-25 11:55:00|8754.9|8744.9|8748.5|8738.5|8761|8751|8742.3|8732.3|185
1616673600000|2021-03-25 12:00:00|8749|8739|8759.3|8749.3|8763.3|8753.3|8741.6|8731.6|150
1616673900000|2021-03-25 12:05:00|8759.1|8749.1|8775.8|8765.8|8775.9|8765.9|8754.8|8744.8|131
1616674200000|2021-03-25 12:10:00|8775.5|8765.5|8795.8|8785.8|8798.6|8788.6|8775.5|8765.5|234
1616674500000|2021-03-25 12:15:00|8795.6|8785.6|8783.6|8773.6|8803.3|8793.3|8783.5|8773.5|235
1616674800000|2021-03-25 12:20:00|8784|8774|8779.5|8769.5|8791.5|8781.5|8774.8|8764.8|200
1616675100000|2021-03-25 12:25:00|8778.4|8768.4|8773.8|8763.8|8778.8|8768.8|8757.3|8747.3|159
1616675400000|2021-03-25 12:30:00|8773.9|8763.9|8793.5|8783.5|8793.5|8783.5|8769.6|8759.6|361
1616675700000|2021-03-25 12:35:00|8793.3|8783.3|8768.6|8758.6|8793.3|8783.3|8766.9|8756.9|243
1616676000000|2021-03-25 12:40:00|8768.5|8758.5|8736.1|8726.1|8769.8|8759.8|8736|8726|366
1616676300000|2021-03-25 12:45:00|8735.9|8725.9|8718.4|8708.4|8742.1|8732.1|8711.9|8701.9|332
1616676600000|2021-03-25 12:50:00|8717.6|8707.6|8722.3|8712.3|8730.6|8720.6|8716|8706|364
1616676900000|2021-03-25 12:55:00|8722.4|8712.4|8735.1|8725.1|8739.6|8729.6|8707.6|8697.6|321
1616677200000|2021-03-25 13:00:00|8735|8725|8766.4|8756.4|8769.8|8759.8|8725.1|8715.1|733
1616677500000|2021-03-25 13:05:00|8766.8|8756.8|8743.6|8733.6|8767.8|8757.8|8736|8726|550
1616677800000|2021-03-25 13:10:00|8743.9|8733.9|8749.8|8739.8|8761.3|8751.3|8741.3|8731.3|395
1616678100000|2021-03-25 13:15:00|8749.4|8739.4|8774.9|8764.9|8775.3|8765.3|8746.1|8736.1|374
1616678400000|2021-03-25 13:20:00|8774.8|8764.8|8783.4|8773.4|8784|8774|8769.5|8759.5|335
1616678700000|2021-03-25 13:25:00|8783.6|8773.6|8782.1|8772.1|8793.5|8783.5|8780.4|8770.4|306
1616679000000|2021-03-25 13:30:00|8782.3|8772.3|8772|8762|8784.1|8774.1|8768.4|8758.4|359
1616679300000|2021-03-25 13:35:00|8771.5|8761.5|8766.4|8756.4|8774.1|8764.1|8757.8|8747.8|435
1616679600000|2021-03-25 13:40:00|8767.5|8757.5|8787.5|8777.5|8791.9|8781.9|8767.3|8757.3|314
1616679900000|2021-03-25 13:45:00|8787.4|8777.4|8796.3|8786.3|8804|8794|8781.5|8771.5|353
1616680200000|2021-03-25 13:50:00|8796.4|8786.4|8772.3|8762.3|8796.4|8786.4|8771.9|8761.9|382
1616680500000|2021-03-25 13:55:00|8770.4|8760.4|8766.1|8756.1|8776.5|8766.5|8759.3|8749.3|418
1616680800000|2021-03-25 14:00:00|8766|8756|8790.5|8780.5|8791.6|8781.6|8763.6|8753.6|361
1616681100000|2021-03-25 14:05:00|8790.3|8780.3|8789.8|8779.8|8791.6|8781.6|8771.5|8761.5|305
1616681400000|2021-03-25 14:10:00|8789.5|8779.5|8792.3|8782.3|8799|8789|8779.6|8769.6|297
1616681700000|2021-03-25 14:15:00|8792.4|8782.4|8783.4|8773.4|8792.4|8782.4|8774|8764|338
1616682000000|2021-03-25 14:20:00|8783.5|8773.5|8783|8773|8790.9|8780.9|8780|8770|337
1616682300000|2021-03-25 14:25:00|8782.4|8772.4|8775|8765|8790.9|8780.9|8774|8764|341
1616682600000|2021-03-25 14:30:00|8775.3|8765.3|8763.5|8753.5|8777.1|8767.1|8755.9|8745.9|404
1616682900000|2021-03-25 14:35:00|8763.3|8753.3|8772.4|8762.4|8779.9|8769.9|8753|8743|409
1616683200000|2021-03-25 14:40:00|8772.5|8762.5|8754.5|8744.5|8773.6|8763.6|8752.9|8742.9|314
1616683500000|2021-03-25 14:45:00|8754.8|8744.8|8745.9|8735.9|8762|8752|8743.3|8733.3|339
1616683800000|2021-03-25 14:50:00|8746.1|8736.1|8733.6|8723.6|8749.8|8739.8|8731|8721|382
1616684100000|2021-03-25 14:55:00|8733|8723|8744.9|8734.9|8744.9|8734.9|8730.9|8720.9|361
1616684400000|2021-03-25 15:00:00|8745|8735|8719.9|8709.9|8746.9|8736.9|8718.5|8708.5|428
1616684700000|2021-03-25 15:05:00|8720|8710|8708.9|8698.9|8723.1|8713.1|8706.8|8696.8|469
1616685000000|2021-03-25 15:10:00|8708.8|8698.8|8725.1|8715.1|8726|8716|8707.5|8697.5|304
1616685300000|2021-03-25 15:15:00|8724.9|8714.9|8737.5|8727.5|8739.6|8729.6|8719.9|8709.9|311
1616685600000|2021-03-25 15:20:00|8737.6|8727.6|8723.5|8713.5|8737.9|8727.9|8723|8713|232
1616685900000|2021-03-25 15:25:00|8724|8714|8728.4|8718.4|8728.4|8718.4|8714|8704|298
1616686200000|2021-03-25 15:30:00|8728.3|8718.3|8740.3|8730.3|8745.5|8735.5|8724.9|8714.9|293
1616686500000|2021-03-25 15:35:00|8740.4|8730.4|8748|8738|8750.3|8740.3|8740.4|8730.4|205
1616686800000|2021-03-25 15:40:00|8747.9|8737.9|8728.1|8718.1|8747.9|8737.9|8727.9|8717.9|236
1616687100000|2021-03-25 15:45:00|8728.3|8718.3|8724.8|8714.8|8729.8|8719.8|8723.8|8713.8|195
1616687400000|2021-03-25 15:50:00|8725.1|8715.1|8731.6|8721.6|8735.6|8725.6|8721.3|8711.3|185
1616687700000|2021-03-25 15:55:00|8731.4|8721.4|8737.4|8727.4|8738.9|8728.9|8727.6|8717.6|212
1616688000000|2021-03-25 16:00:00|8737.5|8727.5|8743|8733|8749|8739|8736.1|8726.1|255
1616688300000|2021-03-25 16:05:00|8742.9|8732.9|8735.9|8725.9|8745.5|8735.5|8735.8|8725.8|153
1616688600000|2021-03-25 16:10:00|8735.8|8725.8|8726.1|8716.1|8735.9|8725.9|8725.9|8715.9|131
1616688900000|2021-03-25 16:15:00|8726.5|8716.5|8734.6|8724.6|8736|8726|8725.1|8715.1|117
1616689200000|2021-03-25 16:20:00|8734.5|8724.5|8743.8|8733.8|8743.9|8733.9|8733.8|8723.8|125
1616689500000|2021-03-25 16:25:00|8743.6|8733.6|8749.6|8739.6|8754.1|8744.1|8743.6|8733.6|214
1616689800000|2021-03-25 16:30:00|8750|8740|8768.5|8758.5|8773.1|8763.1|8750|8740|272
1616690100000|2021-03-25 16:35:00|8768.9|8758.9|8769.3|8759.3|8770.9|8760.9|8757.1|8747.1|212
1616690400000|2021-03-25 16:40:00|8769.4|8759.4|8786.4|8776.4|8786.8|8776.8|8769.1|8759.1|266
1616690700000|2021-03-25 16:45:00|8786.6|8776.6|8787.8|8777.8|8791|8781|8776|8766|226
1616691000000|2021-03-25 16:50:00|8788|8778|8773.4|8763.4|8788.4|8778.4|8773.4|8763.4|230
1616691300000|2021-03-25 16:55:00|8773.8|8763.8|8780.8|8770.8|8781.8|8771.8|8767.5|8757.5|331
1616691600000|2021-03-25 17:00:00|8780.5|8770.5|8789.5|8779.5|8790.6|8780.6|8764.5|8754.5|272
1616691900000|2021-03-25 17:05:00|8790.1|8780.1|8782|8772|8791.6|8781.6|8781.1|8771.1|170
1616692200000|2021-03-25 17:10:00|8782.4|8772.4|8800|8790|8801.3|8791.3|8782.4|8772.4|153
1616692500000|2021-03-25 17:15:00|8800.3|8790.3|8795.9|8785.9|8804|8794|8788|8778|155
1616692800000|2021-03-25 17:20:00|8796|8786|8796.8|8786.8|8799.6|8789.6|8793.3|8783.3|156
1616693100000|2021-03-25 17:25:00|8797|8787|8795|8785|8803.3|8793.3|8794.1|8784.1|119
1616693400000|2021-03-25 17:30:00|8795.5|8785.5|8788.5|8778.5|8798.9|8788.9|8786.5|8776.5|156
1616693700000|2021-03-25 17:35:00|8788.8|8778.8|8799.3|8789.3|8800.4|8790.4|8788.5|8778.5|168
1616694000000|2021-03-25 17:40:00|8799.5|8789.5|8801.3|8791.3|8803.8|8793.8|8795.4|8785.4|157
1616694300000|2021-03-25 17:45:00|8801.6|8791.6|8793.8|8783.8|8804.1|8794.1|8789.8|8779.8|176
1616694600000|2021-03-25 17:50:00|8793.4|8783.4|8795|8785|8797.8|8787.8|8789.9|8779.9|139
1616694900000|2021-03-25 17:55:00|8795.3|8785.3|8793.8|8783.8|8797.8|8787.8|8792.8|8782.8|97
1616720400000|2021-03-26 01:00:00|8807.5|8791.8|8822.6|8812.6|8831.1|8821.1|8807.5|8791.8|102
1616720700000|2021-03-26 01:05:00|8822.9|8812.9|8832.9|8822.9|8833.4|8823.4|8813.9|8803.9|217
1616721000000|2021-03-26 01:10:00|8832.8|8822.8|8832.8|8822.8|8833.9|8823.9|8822.8|8812.8|141
1616721300000|2021-03-26 01:15:00|8833.1|8823.1|8841.6|8831.6|8842|8832|8830.5|8820.5|138
1616721600000|2021-03-26 01:20:00|8841.4|8831.4|8835.5|8825.5|8841.4|8831.4|8830.9|8820.9|127
1616721900000|2021-03-26 01:25:00|8836|8826|8832|8822|8836.6|8826.6|8829.4|8819.4|106
1616722200000|2021-03-26 01:30:00|8832.3|8822.3|8851.9|8841.9|8853.4|8843.4|8832.3|8822.3|233
1616722500000|2021-03-26 01:35:00|8851.6|8841.6|8855.3|8845.3|8855.8|8845.8|8848.5|8838.5|168
1616722800000|2021-03-26 01:40:00|8855.6|8845.6|8847.3|8837.3|8856.3|8846.3|8842.9|8832.9|94
1616723100000|2021-03-26 01:45:00|8847.8|8837.8|8839.1|8829.1|8850.1|8840.1|8838.9|8828.9|124
1616723400000|2021-03-26 01:50:00|8839|8829|8842.4|8832.4|8844.3|8834.3|8837.6|8827.6|131
1616723700000|2021-03-26 01:55:00|8842.5|8832.5|8849.6|8839.6|8852.6|8842.6|8842.5|8832.5|114
1616724000000|2021-03-26 02:00:00|8849.9|8839.9|8842.8|8832.8|8851.6|8841.6|8841.6|8831.6|143
1616724300000|2021-03-26 02:05:00|8842.6|8832.6|8836.4|8826.4|8842.6|8832.6|8835.8|8825.8|80
1616724600000|2021-03-26 02:10:00|8835.4|8825.4|8839.3|8829.3|8841.8|8831.8|8835.1|8825.1|70
1616724900000|2021-03-26 02:15:00|8839.5|8829.5|8837.6|8827.6|8839.9|8829.9|8837.1|8827.1|65
1616725200000|2021-03-26 02:20:00|8837.8|8827.8|8834.3|8824.3|8837.8|8827.8|8833|8823|50
1616725500000|2021-03-26 02:25:00|8833.4|8823.4|8834.5|8824.5|8835.1|8825.1|8830.3|8820.3|68
1616725800000|2021-03-26 02:30:00|8834.6|8824.6|8834|8824|8835.1|8825.1|8827.6|8817.6|114
1616726100000|2021-03-26 02:35:00|8834.3|8824.3|8837.4|8827.4|8842.1|8832.1|8834.3|8824.3|92
1616726400000|2021-03-26 02:40:00|8837.6|8827.6|8843.9|8833.9|8846.4|8836.4|8837.6|8827.6|96
1616726700000|2021-03-26 02:45:00|8843.6|8833.6|8847.1|8837.1|8848.3|8838.3|8842.8|8832.8|54
1616727000000|2021-03-26 02:50:00|8847.5|8837.5|8847.3|8837.3|8850.8|8840.8|8847.1|8837.1|59
1616727300000|2021-03-26 02:55:00|8847.6|8837.6|8856|8846|8856|8846|8847.6|8837.6|55
1616727600000|2021-03-26 03:00:00|8856.1|8846.1|8856.4|8846.4|8857.4|8847.4|8854.9|8844.9|44
1616727900000|2021-03-26 03:05:00|8856.5|8846.5|8858.9|8848.9|8860.1|8850.1|8855.6|8845.6|95
1616728200000|2021-03-26 03:10:00|8859|8849|8861.3|8851.3|8862.8|8852.8|8858.6|8848.6|101
1616728500000|2021-03-26 03:15:00|8861.4|8851.4|8862.8|8852.8|8866.1|8856.1|8861.4|8851.4|79
1616728800000|2021-03-26 03:20:00|8862.9|8852.9|8856.3|8846.3|8864.3|8854.3|8855.9|8845.9|108
1616729100000|2021-03-26 03:25:00|8856.1|8846.1|8865.4|8855.4|8865.4|8855.4|8855|8845|88
1616729400000|2021-03-26 03:30:00|8865|8855|8866.5|8856.5|8866.5|8856.5|8861.6|8851.6|58
1616729700000|2021-03-26 03:35:00|8866.3|8856.3|8870.4|8860.4|8870.4|8860.4|8866|8856|74
1616730000000|2021-03-26 03:40:00|8870.9|8860.9|8879|8869|8879|8869|8870.8|8860.8|56
1616730300000|2021-03-26 03:45:00|8878.3|8868.3|8880.4|8870.4|8882.3|8872.3|8878.3|8868.3|58
1616730600000|2021-03-26 03:50:00|8880.9|8870.9|8880.1|8870.1|8882|8872|8878.8|8868.8|51
1616730900000|2021-03-26 03:55:00|8880.4|8870.4|8878.3|8868.3|8881.3|8871.3|8877.9|8867.9|39
1616731200000|2021-03-26 04:00:00|8877.5|8867.5|8882.1|8872.1|8882.1|8872.1|8877.5|8867.5|65
1616731500000|2021-03-26 04:05:00|8882.4|8872.4|8885.9|8875.9|8889.1|8879.1|8882.4|8872.4|75
1616731800000|2021-03-26 04:10:00|8885.6|8875.6|8881.9|8871.9|8887.4|8877.4|8881.9|8871.9|58
1616732100000|2021-03-26 04:15:00|8881.8|8871.8|8884.1|8874.1|8887.3|8877.3|8881|8871|55
1616732400000|2021-03-26 04:20:00|8884.5|8874.5|8882.6|8872.6|8886.4|8876.4|8882.6|8872.6|21
1616732700000|2021-03-26 04:25:00|8882.8|8872.8|8881.1|8871.1|8883.8|8873.8|8879.9|8869.9|52
1616733000000|2021-03-26 04:30:00|8881.3|8871.3|8879.9|8869.9|8883|8873|8879.5|8869.5|37
1616733300000|2021-03-26 04:35:00|8879.6|8869.6|8877.9|8867.9|8880|8870|8877.4|8867.4|23
1616733600000|2021-03-26 04:40:00|8878.1|8868.1|8879.6|8869.6|8880.1|8870.1|8876.5|8866.5|20
1616733900000|2021-03-26 04:45:00|8879.8|8869.8|8880.6|8870.6|8880.6|8870.6|8879.8|8869.8|3
1616734200000|2021-03-26 04:50:00|8880.5|8870.5|8881.9|8871.9|8883.6|8873.6|8880.5|8870.5|17
1616734500000|2021-03-26 04:55:00|8881.6|8871.6|8880.3|8870.3|8881.6|8871.6|8880.1|8870.1|7
1616734800000|2021-03-26 05:00:00|8880.5|8870.5|8875.6|8865.6|8883.1|8873.1|8875.5|8865.5|35
1616735100000|2021-03-26 05:05:00|8875.8|8865.8|8878.9|8868.9|8878.9|8868.9|8875.8|8865.8|19
1616735400000|2021-03-26 05:10:00|8879.1|8869.1|8877.6|8867.6|8882|8872|8877.3|8867.3|38
1616735700000|2021-03-26 05:15:00|8877.4|8867.4|8878|8868|8880.4|8870.4|8877.4|8867.4|31
1616736000000|2021-03-26 05:20:00|8878.3|8868.3|8875.4|8865.4|8882|8872|8875.4|8865.4|25
1616736300000|2021-03-26 05:25:00|8875.3|8865.3|8879.4|8869.4|8881.3|8871.3|8874.1|8864.1|55
1616736600000|2021-03-26 05:30:00|8879.5|8869.5|8902.4|8892.4|8902.4|8892.4|8878.1|8868.1|256
1616736900000|2021-03-26 05:35:00|8903.1|8893.1|8908.1|8898.1|8912.4|8902.4|8901.3|8891.3|210
1616737200000|2021-03-26 05:40:00|8908.6|8898.6|8907.4|8897.4|8912.4|8902.4|8900|8890|258
1616737500000|2021-03-26 05:45:00|8907.5|8897.5|8903.4|8893.4|8911.9|8901.9|8902.1|8892.1|190
1616737800000|2021-03-26 05:50:00|8903.6|8893.6|8904.5|8894.5|8907.4|8897.4|8901.8|8891.8|136
1616738100000|2021-03-26 05:55:00|8904.8|8894.8|8909|8899|8911.6|8901.6|8904.8|8894.8|168
1616738400000|2021-03-26 06:00:00|8909.4|8899.4|8906.9|8896.9|8919.4|8909.4|8906.9|8896.9|222
1616738700000|2021-03-26 06:05:00|8907.1|8897.1|8910.1|8900.1|8914.6|8904.6|8906.1|8896.1|125
1616739000000|2021-03-26 06:10:00|8910|8900|8909.4|8899.4|8913.6|8903.6|8907.4|8897.4|148
1616739300000|2021-03-26 06:15:00|8909.1|8899.1|8907|8897|8909.4|8899.4|8901.3|8891.3|103
1616739600000|2021-03-26 06:20:00|8907.3|8897.3|8908.9|8898.9|8908.9|8898.9|8902.1|8892.1|95
1616739900000|2021-03-26 06:25:00|8908.4|8898.4|8905|8895|8910.4|8900.4|8902.9|8892.9|94
1616740200000|2021-03-26 06:30:00|8905.3|8895.3|8907.5|8897.5|8914.5|8904.5|8904.1|8894.1|237
1616740500000|2021-03-26 06:35:00|8907.6|8897.6|8902.4|8892.4|8909.9|8899.9|8902.4|8892.4|97
1616740800000|2021-03-26 06:40:00|8903|8893|8899.8|8889.8|8906|8896|8895.9|8885.9|100
1616741100000|2021-03-26 06:45:00|8899.9|8889.9|8895.4|8885.4|8906.1|8896.1|8895.3|8885.3|79
1616741400000|2021-03-26 06:50:00|8895.6|8885.6|8887.1|8877.1|8901.8|8891.8|8885.1|8875.1|122
1616741700000|2021-03-26 06:55:00|8886.9|8876.9|8890.5|8880.5|8893.8|8883.8|8885.9|8875.9|126
1616742000000|2021-03-26 07:00:00|8890.6|8880.6|8894.3|8884.3|8895.6|8885.6|8889.1|8879.1|109
1616742300000|2021-03-26 07:05:00|8893.8|8883.8|8891.1|8881.1|8900.9|8890.9|8890.4|8880.4|90
1616742600000|2021-03-26 07:10:00|8891.8|8881.8|8898.1|8888.1|8901.8|8891.8|8891.8|8881.8|82
1616742900000|2021-03-26 07:15:00|8899|8889|8901.1|8891.1|8901.5|8891.5|8891.3|8881.3|83
1616743200000|2021-03-26 07:20:00|8901.4|8891.4|8898.9|8888.9|8903.9|8893.9|8897.4|8887.4|101
1616743500000|2021-03-26 07:25:00|8898.5|8888.5|8894|8884|8900.1|8890.1|8891.9|8881.9|97
1616743800000|2021-03-26 07:30:00|8893.9|8883.9|8891.3|8881.3|8900|8890|8891.3|8881.3|77
1616744100000|2021-03-26 07:35:00|8891.1|8881.1|8890|8880|8896.1|8886.1|8889.6|8879.6|83
1616744400000|2021-03-26 07:40:00|8889.4|8879.4|8897.8|8887.8|8900.9|8890.9|8888.6|8878.6|63
1616744700000|2021-03-26 07:45:00|8898.3|8888.3|8885.9|8875.9|8898.6|8888.6|8880.1|8870.1|94
1616745000000|2021-03-26 07:50:00|8885.6|8875.6|8885.5|8875.5|8889.4|8879.4|8882.6|8872.6|107
1616745300000|2021-03-26 07:55:00|8885.6|8875.6|8883|8873|8887|8877|8879.3|8869.3|99
1616745600000|2021-03-26 08:00:00|8882.6|8872.6|8885|8875|8901.8|8891.8|8879.8|8869.8|211
1616745900000|2021-03-26 08:05:00|8884.9|8874.9|8884|8874|8891.3|8881.3|8884|8874|99
1616746200000|2021-03-26 08:10:00|8884.1|8874.1|8883|8873|8886.6|8876.6|8877.6|8867.6|84
1616746500000|2021-03-26 08:15:00|8883.4|8873.4|8895.3|8885.3|8899.1|8889.1|8883|8873|129
1616746800000|2021-03-26 08:20:00|8894.5|8884.5|8912.8|8902.8|8916.8|8906.8|8894.4|8884.4|163
1616747100000|2021-03-26 08:25:00|8912.9|8902.9|8903.3|8893.3|8915.3|8905.3|8903.3|8893.3|172
1616747400000|2021-03-26 08:30:00|8903.4|8893.4|8912.4|8902.4|8915.5|8905.5|8903.4|8893.4|167
1616747700000|2021-03-26 08:35:00|8912.6|8902.6|8941.9|8931.9|8946.5|8936.5|8912.4|8902.4|242
1616748000000|2021-03-26 08:40:00|8940.9|8930.9|8946.1|8936.1|8948.1|8938.1|8938|8928|142
1616748300000|2021-03-26 08:45:00|8946.4|8936.4|8941|8931|8947.6|8937.6|8941|8931|95
1616748600000|2021-03-26 08:50:00|8940.6|8930.6|8940.3|8930.3|8940.6|8930.6|8933.5|8923.5|108
1616748900000|2021-03-26 08:55:00|8940.4|8930.4|8933.3|8923.3|8945|8935|8933|8923|63
1616749200000|2021-03-26 09:00:00|8933.4|8923.4|8934.9|8924.9|8940.9|8930.9|8931.8|8921.8|101
1616749500000|2021-03-26 09:05:00|8934|8924|8929.8|8919.8|8934|8924|8927.1|8917.1|92
1616749800000|2021-03-26 09:10:00|8929.6|8919.6|8925|8915|8930.1|8920.1|8923.8|8913.8|83
1616750100000|2021-03-26 09:15:00|8925.1|8915.1|8943.4|8933.4|8943.4|8933.4|8916.9|8906.9|91
1616750400000|2021-03-26 09:20:00|8943.5|8933.5|8932.3|8922.3|8944.3|8934.3|8929.4|8919.4|127
1616750700000|2021-03-26 09:25:00|8932.5|8922.5|8923.1|8913.1|8933.3|8923.3|8922.3|8912.3|55
1616751000000|2021-03-26 09:30:00|8922.3|8912.3|8927|8917|8930.3|8920.3|8918.4|8908.4|92
1616751300000|2021-03-26 09:35:00|8927.1|8917.1|8943.3|8933.3|8943.3|8933.3|8927|8917|87
1616751600000|2021-03-26 09:40:00|8943|8933|8934|8924|8943|8933|8933.9|8923.9|68
1616751900000|2021-03-26 09:45:00|8934.1|8924.1|8938.8|8928.8|8943|8933|8934.1|8924.1|121
1616752200000|2021-03-26 09:50:00|8939|8929|8933.8|8923.8|8939|8929|8930.9|8920.9|52
1616752500000|2021-03-26 09:55:00|8933.6|8923.6|8929.3|8919.3|8933.9|8923.9|8928.6|8918.6|51
1616752800000|2021-03-26 10:00:00|8929.5|8919.5|8927|8917|8933.6|8923.6|8926.5|8916.5|60
1616753100000|2021-03-26 10:05:00|8927.4|8917.4|8930|8920|8930.4|8920.4|8927.4|8917.4|28
1616753400000|2021-03-26 10:10:00|8930.1|8920.1|8928|8918|8933.6|8923.6|8926.3|8916.3|78
1616753700000|2021-03-26 10:15:00|8927.8|8917.8|8921.3|8911.3|8928.3|8918.3|8921.3|8911.3|69
1616754000000|2021-03-26 10:20:00|8921.6|8911.6|8913.1|8903.1|8922.5|8912.5|8910.6|8900.6|91
1616754300000|2021-03-26 10:25:00|8913.6|8903.6|8915.9|8905.9|8919.9|8909.9|8912.3|8902.3|101
1616754600000|2021-03-26 10:30:00|8915.4|8905.4|8923|8913|8924.4|8914.4|8912.1|8902.1|77
1616754900000|2021-03-26 10:35:00|8922.5|8912.5|8913.4|8903.4|8922.6|8912.6|8912.8|8902.8|80
1616755200000|2021-03-26 10:40:00|8914|8904|8916.5|8906.5|8916.5|8906.5|8911.6|8901.6|71
1616755500000|2021-03-26 10:45:00|8916.1|8906.1|8923.1|8913.1|8927.8|8917.8|8914.8|8904.8|86
1616755800000|2021-03-26 10:50:00|8922.8|8912.8|8927.5|8917.5|8928.5|8918.5|8922.1|8912.1|72
1616756100000|2021-03-26 10:55:00|8928|8918|8930.8|8920.8|8933|8923|8926.5|8916.5|135
1616756400000|2021-03-26 11:00:00|8931|8921|8913.4|8903.4|8932.3|8922.3|8912.9|8902.9|90
1616756700000|2021-03-26 11:05:00|8913.8|8903.8|8925.4|8915.4|8927.6|8917.6|8910.5|8900.5|84
1616757000000|2021-03-26 11:10:00|8925.3|8915.3|8921.3|8911.3|8926.4|8916.4|8920.6|8910.6|92
1616757300000|2021-03-26 11:15:00|8921.4|8911.4|8914.9|8904.9|8923.6|8913.6|8913.3|8903.3|90
1616757600000|2021-03-26 11:20:00|8915.3|8905.3|8913.4|8903.4|8915.5|8905.5|8912|8902|103
1616757900000|2021-03-26 11:25:00|8914.3|8904.3|8903.9|8893.9|8915.5|8905.5|8903.6|8893.6|164
1616758200000|2021-03-26 11:30:00|8904|8894|8910.3|8900.3|8912.3|8902.3|8903.9|8893.9|101
1616758500000|2021-03-26 11:35:00|8910.4|8900.4|8916.8|8906.8|8917.6|8907.6|8910.4|8900.4|42
1616758800000|2021-03-26 11:40:00|8916.6|8906.6|8923|8913|8923.6|8913.6|8916.6|8906.6|67
1616759100000|2021-03-26 11:45:00|8923.3|8913.3|8928|8918|8928.1|8918.1|8923.3|8913.3|59
1616759400000|2021-03-26 11:50:00|8927.9|8917.9|8926.6|8916.6|8928.4|8918.4|8924.4|8914.4|50
1616759700000|2021-03-26 11:55:00|8926.9|8916.9|8923.1|8913.1|8929.8|8919.8|8922.1|8912.1|61
1616760000000|2021-03-26 12:00:00|8922.9|8912.9|8915.4|8905.4|8924.8|8914.8|8914.9|8904.9|119
1616760300000|2021-03-26 12:05:00|8914.8|8904.8|8918.3|8908.3|8920.3|8910.3|8913.3|8903.3|48
1616760600000|2021-03-26 12:10:00|8918.9|8908.9|8923.9|8913.9|8928.9|8918.9|8917.6|8907.6|113
1616760900000|2021-03-26 12:15:00|8924.1|8914.1|8909.9|8899.9|8924.4|8914.4|8909.5|8899.5|152
1616761200000|2021-03-26 12:20:00|8909.6|8899.6|8910.8|8900.8|8922.8|8912.8|8909|8899|130
1616761500000|2021-03-26 12:25:00|8910.6|8900.6|8915.8|8905.8|8919|8909|8906.8|8896.8|161
1616761800000|2021-03-26 12:30:00|8915.6|8905.6|8925|8915|8927.8|8917.8|8911.5|8901.5|190
1616762100000|2021-03-26 12:35:00|8925.3|8915.3|8933.8|8923.8|8938|8928|8925|8915|161
1616762400000|2021-03-26 12:40:00|8934|8924|8929.3|8919.3|8934|8924|8925|8915|157
1616762700000|2021-03-26 12:45:00|8928.1|8918.1|8922.9|8912.9|8930|8920|8921.4|8911.4|118
1616763000000|2021-03-26 12:50:00|8923|8913|8921.5|8911.5|8925.4|8915.4|8917.5|8907.5|92
1616763300000|2021-03-26 12:55:00|8921.8|8911.8|8914.4|8904.4|8925.6|8915.6|8913.1|8903.1|105
1616763600000|2021-03-26 13:00:00|8914.1|8904.1|8898.1|8888.1|8915.5|8905.5|8889.8|8879.8|440
1616763900000|2021-03-26 13:05:00|8897.4|8887.4|8891.6|8881.6|8906.1|8896.1|8887|8877|246
1616764200000|2021-03-26 13:10:00|8891.8|8881.8|8891.9|8881.9|8897.8|8887.8|8888.5|8878.5|263
1616764500000|2021-03-26 13:15:00|8891.3|8881.3|8909.3|8899.3|8909.5|8899.5|8889.5|8879.5|329
1616764800000|2021-03-26 13:20:00|8909.1|8899.1|8924.9|8914.9|8927|8917|8907|8897|297
1616765100000|2021-03-26 13:25:00|8924.4|8914.4|8920.8|8910.8|8926.5|8916.5|8917.1|8907.1|219
1616765400000|2021-03-26 13:30:00|8921|8911|8931.3|8921.3|8931.3|8921.3|8918.4|8908.4|302
1616765700000|2021-03-26 13:35:00|8930.9|8920.9|8919.9|8909.9|8936.1|8926.1|8919.9|8909.9|368
1616766000000|2021-03-26 13:40:00|8920.5|8910.5|8914.6|8904.6|8927.9|8917.9|8908.6|8898.6|272
1616766300000|2021-03-26 13:45:00|8913.6|8903.6|8911.1|8901.1|8916.3|8906.3|8905|8895|271
1616766600000|2021-03-26 13:50:00|8910.5|8900.5|8902.9|8892.9|8915.9|8905.9|8898|8888|247
1616766900000|2021-03-26 13:55:00|8903.4|8893.4|8913.8|8903.8|8914.9|8904.9|8903.4|8893.4|169
1616767200000|2021-03-26 14:00:00|8913.9|8903.9|8922.6|8912.6|8928.3|8918.3|8913.9|8903.9|342
1616767500000|2021-03-26 14:05:00|8922.3|8912.3|8923.9|8913.9|8927.5|8917.5|8916.5|8906.5|200
1616767800000|2021-03-26 14:10:00|8924|8914|8933.5|8923.5|8935.6|8925.6|8924|8914|235
1616768100000|2021-03-26 14:15:00|8933.8|8923.8|8919.8|8909.8|8934.1|8924.1|8919.6|8909.6|210
1616768400000|2021-03-26 14:20:00|8920.1|8910.1|8922.6|8912.6|8929.1|8919.1|8915.1|8905.1|185
1616768700000|2021-03-26 14:25:00|8922.3|8912.3|8924.5|8914.5|8929|8919|8921.6|8911.6|149
1616769000000|2021-03-26 14:30:00|8924.6|8914.6|8936.3|8926.3|8938.6|8928.6|8924.6|8914.6|250
1616769300000|2021-03-26 14:35:00|8936.5|8926.5|8948.1|8938.1|8951.8|8941.8|8936.3|8926.3|311
1616769600000|2021-03-26 14:40:00|8947.9|8937.9|8946|8936|8950.5|8940.5|8940.8|8930.8|205
1616769900000|2021-03-26 14:45:00|8946.6|8936.6|8934.8|8924.8|8958.4|8948.4|8934.1|8924.1|306
1616770200000|2021-03-26 14:50:00|8935|8925|8939.1|8929.1|8943.5|8933.5|8933.5|8923.5|202
1616770500000|2021-03-26 14:55:00|8939.3|8929.3|8946.3|8936.3|8949.1|8939.1|8938.3|8928.3|252
1616770800000|2021-03-26 15:00:00|8946.6|8936.6|8963.9|8953.9|8968.5|8958.5|8946.3|8936.3|362
1616771100000|2021-03-26 15:05:00|8964.5|8954.5|8974.3|8964.3|8979.9|8969.9|8957.9|8947.9|276
1616771400000|2021-03-26 15:10:00|8974.4|8964.4|8963.5|8953.5|8979.1|8969.1|8959.5|8949.5|250
1616771700000|2021-03-26 15:15:00|8963.4|8953.4|8959.8|8949.8|8963.5|8953.5|8952|8942|247
1616772000000|2021-03-26 15:20:00|8959.9|8949.9|8969|8959|8975.3|8965.3|8959.9|8949.9|257
1616772300000|2021-03-26 15:25:00|8968.8|8958.8|8968.5|8958.5|8977.8|8967.8|8967|8957|203
1616772600000|2021-03-26 15:30:00|8968.6|8958.6|8972.8|8962.8|8978.9|8968.9|8967.8|8957.8|151
1616772900000|2021-03-26 15:35:00|8973|8963|8963.6|8953.6|8974.4|8964.4|8959.9|8949.9|225
1616773200000|2021-03-26 15:40:00|8963.9|8953.9|8966.9|8956.9|8968.4|8958.4|8957.3|8947.3|114
1616773500000|2021-03-26 15:45:00|8967.3|8957.3|8965.6|8955.6|8977.5|8967.5|8963.8|8953.8|151
1616773800000|2021-03-26 15:50:00|8965.8|8955.8|8955|8945|8966|8956|8954.9|8944.9|95
1616774100000|2021-03-26 15:55:00|8955.1|8945.1|8955.8|8945.8|8961.5|8951.5|8955.1|8945.1|91
1616774400000|2021-03-26 16:00:00|8955.9|8945.9|8961.5|8951.5|8964.8|8954.8|8955.9|8945.9|98
1616774700000|2021-03-26 16:05:00|8961.6|8951.6|8958.5|8948.5|8962.1|8952.1|8952.5|8942.5|72
1616775000000|2021-03-26 16:10:00|8958.3|8948.3|8963.4|8953.4|8963.5|8953.5|8957.3|8947.3|49
1616775300000|2021-03-26 16:15:00|8963.3|8953.3|8953.1|8943.1|8963.4|8953.4|8952.9|8942.9|81
1616775600000|2021-03-26 16:20:00|8953.5|8943.5|8952.9|8942.9|8955.6|8945.6|8949.9|8939.9|69
1616775900000|2021-03-26 16:25:00|8952.8|8942.8|8951.9|8941.9|8956.4|8946.4|8951|8941|66
1616776200000|2021-03-26 16:30:00|8952.1|8942.1|8963.6|8953.6|8963.9|8953.9|8951|8941|88
1616776500000|2021-03-26 16:35:00|8963.3|8953.3|8968.3|8958.3|8969.6|8959.6|8962.9|8952.9|78
1616776800000|2021-03-26 16:40:00|8968.4|8958.4|8964.4|8954.4|8974|8964|8964.1|8954.1|74
1616777100000|2021-03-26 16:45:00|8964.3|8954.3|8966|8956|8968.6|8958.6|8961.4|8951.4|127
1616777400000|2021-03-26 16:50:00|8966.9|8956.9|8961.9|8951.9|8967.3|8957.3|8961.8|8951.8|81
1616777700000|2021-03-26 16:55:00|8961.8|8951.8|8968.3|8958.3|8968.5|8958.5|8959|8949|140
1616778000000|2021-03-26 17:00:00|8968|8958|8966|8956|8970.3|8960.3|8964.1|8954.1|61
1616778300000|2021-03-26 17:05:00|8966.1|8956.1|8974|8964|8974|8964|8966|8956|44
1616778600000|2021-03-26 17:10:00|8974.1|8964.1|8975.5|8965.5|8979.3|8969.3|8973.3|8963.3|69
1616778900000|2021-03-26 17:15:00|8976|8966|8977.9|8967.9|8979.1|8969.1|8975.5|8965.5|17
1616779200000|2021-03-26 17:20:00|8978.4|8968.4|8983|8973|8983.3|8973.3|8978.4|8968.4|30
1616779500000|2021-03-26 17:25:00|8981.8|8971.8|8982.5|8972.5|8986.6|8976.6|8981.8|8971.8|36
1616779800000|2021-03-26 17:30:00|8982.6|8972.6|8984.4|8974.4|8987.5|8977.5|8982|8972|54
1616780100000|2021-03-26 17:35:00|8984|8974|8977|8967|8984.3|8974.3|8973.5|8963.5|88
1616780400000|2021-03-26 17:40:00|8976.9|8966.9|8971.4|8961.4|8976.9|8966.9|8971.1|8961.1|47
1616780700000|2021-03-26 17:45:00|8971.5|8961.5|8957.8|8947.8|8972.5|8962.5|8956.8|8946.8|132
1616781000000|2021-03-26 17:50:00|8957.5|8947.5|8957.9|8947.9|8963.8|8953.8|8955.5|8945.5|87
1616781300000|2021-03-26 17:55:00|8956.6|8946.6|8955.6|8945.6|8959.3|8949.3|8954.8|8944.8|59
1616976000000|2021-03-29 00:00:00|8961.5|8945.8|8986.5|8976.5|8986.9|8976.9|8961.5|8945.8|29
1616976300000|2021-03-29 00:05:00|8986.6|8976.6|8983.6|8973.6|8989.3|8979.3|8983.6|8973.6|101
1616976600000|2021-03-29 00:10:00|8983.9|8973.9|8978.6|8968.6|8983.9|8973.9|8978.6|8968.6|27
1616976900000|2021-03-29 00:15:00|8978.5|8968.5|8978.6|8968.6|8981.4|8971.4|8977.3|8967.3|61
1616977200000|2021-03-29 00:20:00|8978.4|8968.4|8980.9|8970.9|8983.1|8973.1|8978.4|8968.4|68
1616977500000|2021-03-29 00:25:00|8980.6|8970.6|8976.4|8966.4|8980.6|8970.6|8974.9|8964.9|65
1616977800000|2021-03-29 00:30:00|8976.1|8966.1|8977.4|8967.4|8978.4|8968.4|8975.6|8965.6|80
1616978100000|2021-03-29 00:35:00|8977.5|8967.5|8973.4|8963.4|8977.9|8967.9|8972.9|8962.9|19
1616978400000|2021-03-29 00:40:00|8972.9|8962.9|8968.1|8958.1|8972.9|8962.9|8968.1|8958.1|17
1616978700000|2021-03-29 00:45:00|8968|8958|8972.8|8962.8|8972.8|8962.8|8964.8|8954.8|46
1616979000000|2021-03-29 00:50:00|8972.6|8962.6|8963.9|8953.9|8972.6|8962.6|8962.3|8952.3|73
1616979300000|2021-03-29 00:55:00|8964|8954|8966.9|8956.9|8970.1|8960.1|8964|8954|59
1616979600000|2021-03-29 01:00:00|8966.6|8956.6|8941.1|8931.1|8966.9|8956.9|8938.9|8928.9|400
1616979900000|2021-03-29 01:05:00|8941|8931|8928.1|8918.1|8943.9|8933.9|8927.6|8917.6|248
1616980200000|2021-03-29 01:10:00|8928.6|8918.6|8938.6|8928.6|8943.4|8933.4|8928.1|8918.1|190
1616980500000|2021-03-29 01:15:00|8939.1|8929.1|8930.6|8920.6|8939.1|8929.1|8927.1|8917.1|278
1616980800000|2021-03-29 01:20:00|8930.9|8920.9|8931.1|8921.1|8936.9|8926.9|8927.8|8917.8|196
1616981100000|2021-03-29 01:25:00|8930.9|8920.9|8926.6|8916.6|8937.5|8927.5|8925.3|8915.3|224
1616981400000|2021-03-29 01:30:00|8926.4|8916.4|8920.4|8910.4|8934.9|8924.9|8916.6|8906.6|275
1616981700000|2021-03-29 01:35:00|8920.1|8910.1|8910|8900|8922.4|8912.4|8910|8900|227
1616982000000|2021-03-29 01:40:00|8909.9|8899.9|8926.8|8916.8|8928.8|8918.8|8906.5|8896.5|208
1616982300000|2021-03-29 01:45:00|8926.3|8916.3|8934.1|8924.1|8934.4|8924.4|8925.6|8915.6|135
1616982600000|2021-03-29 01:50:00|8934.4|8924.4|8928.3|8918.3|8939.4|8929.4|8928.1|8918.1|184
1616982900000|2021-03-29 01:55:00|8928.5|8918.5|8935.5|8925.5|8936.6|8926.6|8926.1|8916.1|110
1616983200000|2021-03-29 02:00:00|8935|8925|8937.1|8927.1|8939.1|8929.1|8925.9|8915.9|153
1616983500000|2021-03-29 02:05:00|8937.3|8927.3|8942.6|8932.6|8944.4|8934.4|8934.9|8924.9|132
1616983800000|2021-03-29 02:10:00|8942.4|8932.4|8940.1|8930.1|8943.8|8933.8|8936.3|8926.3|131
1616984100000|2021-03-29 02:15:00|8940.4|8930.4|8932.8|8922.8|8940.4|8930.4|8932.8|8922.8|52
1616984400000|2021-03-29 02:20:00|8932.4|8922.4|8937.5|8927.5|8939.4|8929.4|8931.9|8921.9|47
1616984700000|2021-03-29 02:25:00|8937.6|8927.6|8940.1|8930.1|8942.4|8932.4|8937.6|8927.6|105
1616985000000|2021-03-29 02:30:00|8940.4|8930.4|8939|8929|8946.6|8936.6|8935.1|8925.1|133
1616985300000|2021-03-29 02:35:00|8938.9|8928.9|8932.5|8922.5|8940.1|8930.1|8928.8|8918.8|134
1616985600000|2021-03-29 02:40:00|8932.8|8922.8|8928.9|8918.9|8934.6|8924.6|8927.5|8917.5|114
1616985900000|2021-03-29 02:45:00|8928.8|8918.8|8916.1|8906.1|8930.4|8920.4|8915.5|8905.5|236
1616986200000|2021-03-29 02:50:00|8916.6|8906.6|8915.6|8905.6|8920.9|8910.9|8914.4|8904.4|184
1616986500000|2021-03-29 02:55:00|8915.4|8905.4|8919.1|8909.1|8920|8910|8910.9|8900.9|151
1616986800000|2021-03-29 03:00:00|8918.9|8908.9|8916.9|8906.9|8920.6|8910.6|8913.1|8903.1|114
1616987100000|2021-03-29 03:05:00|8916.6|8906.6|8920.1|8910.1|8920.4|8910.4|8905.6|8895.6|157
1616987400000|2021-03-29 03:10:00|8920.8|8910.8|8903.3|8893.3|8920.8|8910.8|8901.1|8891.1|153
1616987700000|2021-03-29 03:15:00|8903.1|8893.1|8909.4|8899.4|8915.1|8905.1|8902.1|8892.1|176
1616988000000|2021-03-29 03:20:00|8908.9|8898.9|8909.1|8899.1|8912.3|8902.3|8903.6|8893.6|108
1616988300000|2021-03-29 03:25:00|8908.9|8898.9|8914.1|8904.1|8914.3|8904.3|8908.9|8898.9|131
1616988600000|2021-03-29 03:30:00|8914.5|8904.5|8915.4|8905.4|8915.5|8905.5|8910.9|8900.9|53
1616988900000|2021-03-29 03:35:00|8915.6|8905.6|8920|8910|8920|8910|8915.6|8905.6|55
1616989200000|2021-03-29 03:40:00|8920.1|8910.1|8923.9|8913.9|8926.8|8916.8|8920.1|8910.1|82
1616989500000|2021-03-29 03:45:00|8924.3|8914.3|8921.3|8911.3|8925.4|8915.4|8920.9|8910.9|31
1616989800000|2021-03-29 03:50:00|8921.1|8911.1|8923.5|8913.5|8924.3|8914.3|8921.1|8911.1|16
1616990100000|2021-03-29 03:55:00|8923.8|8913.8|8919.6|8909.6|8923.8|8913.8|8918.3|8908.3|36
1616990400000|2021-03-29 04:00:00|8920|8910|8922.4|8912.4|8924.1|8914.1|8920|8910|19
1616990700000|2021-03-29 04:05:00|8922.5|8912.5|8919.8|8909.8|8923.4|8913.4|8917.9|8907.9|45
1616991000000|2021-03-29 04:10:00|8920|8910|8919.9|8909.9|8922.9|8912.9|8919.4|8909.4|48
1616991300000|2021-03-29 04:15:00|8919.6|8909.6|8928.4|8918.4|8929.5|8919.5|8918.6|8908.6|70
1616991600000|2021-03-29 04:20:00|8928.9|8918.9|8925.1|8915.1|8929.4|8919.4|8924.9|8914.9|102
1616991900000|2021-03-29 04:25:00|8925.5|8915.5|8925.8|8915.8|8926.4|8916.4|8925.1|8915.1|61
1616992200000|2021-03-29 04:30:00|8925.4|8915.4|8922.9|8912.9|8925.4|8915.4|8919.4|8909.4|98
1616992500000|2021-03-29 04:35:00|8922.8|8912.8|8924.9|8914.9|8924.9|8914.9|8922.4|8912.4|92
1616992800000|2021-03-29 04:40:00|8924.6|8914.6|8927.1|8917.1|8927.1|8917.1|8924.4|8914.4|31
1616993100000|2021-03-29 04:45:00|8926.6|8916.6|8927.1|8917.1|8927.3|8917.3|8923.3|8913.3|26
1616993400000|2021-03-29 04:50:00|8925.9|8915.9|8924.6|8914.6|8927.6|8917.6|8923.8|8913.8|20
1616993700000|2021-03-29 04:55:00|8924.4|8914.4|8924.6|8914.6|8925.8|8915.8|8924.3|8914.3|14
1616994000000|2021-03-29 05:00:00|8924.4|8914.4|8918.5|8908.5|8924.4|8914.4|8917.1|8907.1|51
1616994300000|2021-03-29 05:05:00|8918.4|8908.4|8905.4|8895.4|8918.4|8908.4|8903.5|8893.5|62
1616994600000|2021-03-29 05:10:00|8905.6|8895.6|8906.8|8896.8|8911.1|8901.1|8903.4|8893.4|164
1616994900000|2021-03-29 05:15:00|8907.3|8897.3|8902.6|8892.6|8909.5|8899.5|8902.3|8892.3|98
1616995200000|2021-03-29 05:20:00|8902.3|8892.3|8897.9|8887.9|8902.3|8892.3|8896.3|8886.3|32
1616995500000|2021-03-29 05:25:00|8898.1|8888.1|8901.1|8891.1|8902.1|8892.1|8898.1|8888.1|26
1616995800000|2021-03-29 05:30:00|8900.9|8890.9|8906|8896|8908.5|8898.5|8889.6|8879.6|279
1616996100000|2021-03-29 05:35:00|8905.8|8895.8|8882.9|8872.9|8905.8|8895.8|8882.9|8872.9|232
1616996400000|2021-03-29 05:40:00|8882.4|8872.4|8888.9|8878.9|8889.6|8879.6|8878.9|8868.9|206
1616996700000|2021-03-29 05:45:00|8888|8878|8881.1|8871.1|8888|8878|8877.6|8867.6|226
1616997000000|2021-03-29 05:50:00|8881.6|8871.6|8893.1|8883.1|8893.6|8883.6|8881.6|8871.6|133
1616997300000|2021-03-29 05:55:00|8892.9|8882.9|8887.3|8877.3|8897.9|8887.9|8886.1|8876.1|100
1616997600000|2021-03-29 06:00:00|8887.6|8877.6|8888.5|8878.5|8888.6|8878.6|8881.9|8871.9|125
1616997900000|2021-03-29 06:05:00|8888.4|8878.4|8894.9|8884.9|8895.5|8885.5|8886.5|8876.5|93
1616998200000|2021-03-29 06:10:00|8894.6|8884.6|8881.9|8871.9|8895.8|8885.8|8879.1|8869.1|198
1616998500000|2021-03-29 06:15:00|8882.4|8872.4|8896.1|8886.1|8896.1|8886.1|8882.4|8872.4|167
1616998800000|2021-03-29 06:20:00|8895.8|8885.8|8893.4|8883.4|8897.3|8887.3|8892.9|8882.9|121
1616999100000|2021-03-29 06:25:00|8893.9|8883.9|8901.5|8891.5|8903.1|8893.1|8893.9|8883.9|116
1616999400000|2021-03-29 06:30:00|8902|8892|8898.1|8888.1|8904.9|8894.9|8894.5|8884.5|175
1616999700000|2021-03-29 06:35:00|8898.3|8888.3|8908.3|8898.3|8908.6|8898.6|8892.5|8882.5|141
1617000000000|2021-03-29 06:40:00|8907.9|8897.9|8920.4|8910.4|8920.4|8910.4|8907|8897|271
1617000300000|2021-03-29 06:45:00|8919.9|8909.9|8905.9|8895.9|8920.6|8910.6|8905.4|8895.4|179
1617000600000|2021-03-29 06:50:00|8905.6|8895.6|8908.9|8898.9|8908.9|8898.9|8898.4|8888.4|207
1617000900000|2021-03-29 06:55:00|8908.8|8898.8|8895.1|8885.1|8914.3|8904.3|8894|8884|376
1617001200000|2021-03-29 07:00:00|8895|8885|8910.1|8900.1|8916|8906|8895|8885|202
1617001500000|2021-03-29 07:05:00|8910.3|8900.3|8924|8914|8924|8914|8910.3|8900.3|158
1617001800000|2021-03-29 07:10:00|8924.3|8914.3|8933.5|8923.5|8934.5|8924.5|8924.3|8914.3|133
1617002100000|2021-03-29 07:15:00|8933.4|8923.4|8921.9|8911.9|8936.1|8926.1|8921.9|8911.9|123
1617002400000|2021-03-29 07:20:00|8922|8912|8925.4|8915.4|8925.4|8915.4|8917.4|8907.4|130
1617002700000|2021-03-29 07:25:00|8925.6|8915.6|8936|8926|8936.3|8926.3|8925.6|8915.6|123
1617003000000|2021-03-29 07:30:00|8935.6|8925.6|8927.5|8917.5|8937.6|8927.6|8927.1|8917.1|119
1617003300000|2021-03-29 07:35:00|8927.6|8917.6|8932|8922|8932.1|8922.1|8927|8917|96
1617003600000|2021-03-29 07:40:00|8931.9|8921.9|8932.5|8922.5|8937.4|8927.4|8930|8920|94
1617003900000|2021-03-29 07:45:00|8932.4|8922.4|8937.8|8927.8|8937.8|8927.8|8931.4|8921.4|116
1617004200000|2021-03-29 07:50:00|8938.3|8928.3|8944.6|8934.6|8946.8|8936.8|8938.3|8928.3|95
1617004500000|2021-03-29 07:55:00|8944.3|8934.3|8943.6|8933.6|8945.1|8935.1|8933.9|8923.9|110
1617004800000|2021-03-29 08:00:00|8943.8|8933.8|8938.6|8928.6|8943.9|8933.9|8929.6|8919.6|165
1617005100000|2021-03-29 08:05:00|8938.4|8928.4|8930.4|8920.4|8938.4|8928.4|8929.3|8919.3|87
1617005400000|2021-03-29 08:10:00|8930.3|8920.3|8917.4|8907.4|8930.3|8920.3|8914.6|8904.6|77
1617005700000|2021-03-29 08:15:00|8916.4|8906.4|8921.9|8911.9|8922.4|8912.4|8911.5|8901.5|114
1617006000000|2021-03-29 08:20:00|8921.5|8911.5|8919.9|8909.9|8923.6|8913.6|8914.1|8904.1|73
1617006300000|2021-03-29 08:25:00|8919.6|8909.6|8915.3|8905.3|8924.6|8914.6|8914.1|8904.1|102
1617006600000|2021-03-29 08:30:00|8915|8905|8910.4|8900.4|8915|8905|8909.8|8899.8|141
1617006900000|2021-03-29 08:35:00|8910.5|8900.5|8900|8890|8910.9|8900.9|8894.5|8884.5|157
1617007200000|2021-03-29 08:40:00|8900.1|8890.1|8904.3|8894.3|8906.3|8896.3|8894.6|8884.6|173
1617007500000|2021-03-29 08:45:00|8903.8|8893.8|8908|8898|8908.5|8898.5|8895|8885|134
1617007800000|2021-03-29 08:50:00|8907.6|8897.6|8913|8903|8913|8903|8903.8|8893.8|124
1617008100000|2021-03-29 08:55:00|8913.3|8903.3|8903.9|8893.9|8913.8|8903.8|8899.8|8889.8|117
1617008400000|2021-03-29 09:00:00|8903.8|8893.8|8906.8|8896.8|8907|8897|8900.8|8890.8|84
1617008700000|2021-03-29 09:05:00|8906.5|8896.5|8910.4|8900.4|8910.4|8900.4|8906.5|8896.5|57
1617009000000|2021-03-29 09:10:00|8910.3|8900.3|8912.1|8902.1|8912.8|8902.8|8907.1|8897.1|98
1617009300000|2021-03-29 09:15:00|8912|8902|8909.8|8899.8|8914.1|8904.1|8909.8|8899.8|43
1617009600000|2021-03-29 09:20:00|8909.9|8899.9|8911.1|8901.1|8913.3|8903.3|8904.6|8894.6|68
1617009900000|2021-03-29 09:25:00|8910.6|8900.6|8901.8|8891.8|8910.6|8900.6|8901.8|8891.8|61
1617010200000|2021-03-29 09:30:00|8901.6|8891.6|8908.5|8898.5|8908.8|8898.8|8894.1|8884.1|87
1617010500000|2021-03-29 09:35:00|8908.4|8898.4|8906.1|8896.1|8908.4|8898.4|8903.1|8893.1|72
1617010800000|2021-03-29 09:40:00|8906.3|8896.3|8907.5|8897.5|8907.8|8897.8|8906.3|8896.3|55
1617011100000|2021-03-29 09:45:00|8907.8|8897.8|8916.1|8906.1|8917.3|8907.3|8907.8|8897.8|54
1617011400000|2021-03-29 09:50:00|8915.9|8905.9|8913.6|8903.6|8920.8|8910.8|8913.6|8903.6|75
1617011700000|2021-03-29 09:55:00|8913.3|8903.3|8917.4|8907.4|8921.8|8911.8|8913.3|8903.3|64
1617012000000|2021-03-29 10:00:00|8917.5|8907.5|8903.8|8893.8|8919.5|8909.5|8901.3|8891.3|71
1617012300000|2021-03-29 10:05:00|8903.6|8893.6|8908.3|8898.3|8908.3|8898.3|8897.8|8887.8|103
1617012600000|2021-03-29 10:10:00|8908.5|8898.5|8921.1|8911.1|8921.8|8911.8|8906.6|8896.6|88
1617012900000|2021-03-29 10:15:00|8920.8|8910.8|8919|8909|8921.4|8911.4|8915.3|8905.3|111
1617013200000|2021-03-29 10:20:00|8919.3|8909.3|8919.3|8909.3|8923|8913|8915.5|8905.5|120
1617013500000|2021-03-29 10:25:00|8919.4|8909.4|8923.5|8913.5|8927.3|8917.3|8919|8909|113
1617013800000|2021-03-29 10:30:00|8923.3|8913.3|8924.3|8914.3|8926.3|8916.3|8917.1|8907.1|96
1617014100000|2021-03-29 10:35:00|8924.8|8914.8|8928.8|8918.8|8930.1|8920.1|8924.8|8914.8|64
1617014400000|2021-03-29 10:40:00|8928.4|8918.4|8927.5|8917.5|8936.5|8926.5|8926.8|8916.8|101
1617014700000|2021-03-29 10:45:00|8927.6|8917.6|8935.3|8925.3|8936|8926|8922|8912|110
1617015000000|2021-03-29 10:50:00|8934.5|8924.5|8938.3|8928.3|8946.4|8936.4|8934.5|8924.5|128
1617015300000|2021-03-29 10:55:00|8938.1|8928.1|8927|8917|8938.1|8928.1|8926.5|8916.5|69
1617015600000|2021-03-29 11:00:00|8927.3|8917.3|8936.4|8926.4|8938.9|8928.9|8927.3|8917.3|94
1617015900000|2021-03-29 11:05:00|8936.1|8926.1|8946|8936|8946.3|8936.3|8934.4|8924.4|54
1617016200000|2021-03-29 11:10:00|8945.8|8935.8|8936.1|8926.1|8946|8936|8931.8|8921.8|136
1617016500000|2021-03-29 11:15:00|8936.4|8926.4|8932|8922|8943.4|8933.4|8931.8|8921.8|117
1617016800000|2021-03-29 11:20:00|8932.3|8922.3|8935.6|8925.6|8937.6|8927.6|8928.9|8918.9|77
1617017100000|2021-03-29 11:25:00|8935.4|8925.4|8934.6|8924.6|8941.6|8931.6|8934.6|8924.6|58
1617017400000|2021-03-29 11:30:00|8934.9|8924.9|8945.4|8935.4|8946.9|8936.9|8934.4|8924.4|198
1617017700000|2021-03-29 11:35:00|8945.6|8935.6|8933.9|8923.9|8946.6|8936.6|8932.8|8922.8|158
1617018000000|2021-03-29 11:40:00|8933.3|8923.3|8934.9|8924.9|8936.1|8926.1|8931.3|8921.3|51
1617018300000|2021-03-29 11:45:00|8934.8|8924.8|8933.6|8923.6|8934.8|8924.8|8930.6|8920.6|62
1617018600000|2021-03-29 11:50:00|8933.5|8923.5|8937.6|8927.6|8937.6|8927.6|8933.3|8923.3|13
1617018900000|2021-03-29 11:55:00|8937.5|8927.5|8936.5|8926.5|8937.5|8927.5|8933.4|8923.4|37
1617019200000|2021-03-29 12:00:00|8935.9|8925.9|8937.1|8927.1|8938.9|8928.9|8930.6|8920.6|69
1617019500000|2021-03-29 12:05:00|8937|8927|8932.3|8922.3|8937|8927|8931.1|8921.1|77
1617019800000|2021-03-29 12:10:00|8932.1|8922.1|8930.8|8920.8|8938.6|8928.6|8928.8|8918.8|110
1617020100000|2021-03-29 12:15:00|8930.6|8920.6|8924.3|8914.3|8931.1|8921.1|8923.6|8913.6|141
1617020400000|2021-03-29 12:20:00|8924.4|8914.4|8932.4|8922.4|8932.4|8922.4|8924.3|8914.3|101
1617020700000|2021-03-29 12:25:00|8932.5|8922.5|8930.6|8920.6|8935.4|8925.4|8928.8|8918.8|123
1617021000000|2021-03-29 12:30:00|8930.9|8920.9|8928.9|8918.9|8931.5|8921.5|8923.1|8913.1|147
1617021300000|2021-03-29 12:35:00|8928.8|8918.8|8926|8916|8928.8|8918.8|8919.8|8909.8|89
1617021600000|2021-03-29 12:40:00|8926.5|8916.5|8923.9|8913.9|8928.4|8918.4|8922.5|8912.5|86
1617021900000|2021-03-29 12:45:00|8923.8|8913.8|8922.3|8912.3|8927|8917|8921.9|8911.9|89
1617022200000|2021-03-29 12:50:00|8922.5|8912.5|8914.9|8904.9|8922.8|8912.8|8911|8901|93
1617022500000|2021-03-29 12:55:00|8914.8|8904.8|8905.3|8895.3|8914.9|8904.9|8903.6|8893.6|128
1617022800000|2021-03-29 13:00:00|8904.9|8894.9|8900.4|8890.4|8913.5|8903.5|8895.6|8885.6|436
1617023100000|2021-03-29 13:05:00|8900.5|8890.5|8903.6|8893.6|8907.6|8897.6|8896.4|8886.4|271
1617023400000|2021-03-29 13:10:00|8904|8894|8900.6|8890.6|8907.4|8897.4|8897.3|8887.3|239
1617023700000|2021-03-29 13:15:00|8900.8|8890.8|8890.8|8880.8|8905.6|8895.6|8887.6|8877.6|221
1617024000000|2021-03-29 13:20:00|8890.6|8880.6|8882.9|8872.9|8894.1|8884.1|8881.6|8871.6|250
1617024300000|2021-03-29 13:25:00|8882.8|8872.8|8883.3|8873.3|8883.8|8873.8|8867.8|8857.8|241
1617024600000|2021-03-29 13:30:00|8883.5|8873.5|8877.8|8867.8|8885.9|8875.9|8873.9|8863.9|329
1617024900000|2021-03-29 13:35:00|8878.1|8868.1|8886|8876|8889.9|8879.9|8875.3|8865.3|277
1617025200000|2021-03-29 13:40:00|8885.9|8875.9|8877|8867|8885.9|8875.9|8868.3|8858.3|286
1617025500000|2021-03-29 13:45:00|8877.4|8867.4|8872.4|8862.4|8878.6|8868.6|8862.8|8852.8|246
1617025800000|2021-03-29 13:50:00|8871.8|8861.8|8862.8|8852.8|8872.9|8862.9|8858.8|8848.8|236
1617026100000|2021-03-29 13:55:00|8861.8|8851.8|8857|8847|8866.5|8856.5|8856.6|8846.6|328
1617026400000|2021-03-29 14:00:00|8856.9|8846.9|8867.5|8857.5|8868.4|8858.4|8852.6|8842.6|424
1617026700000|2021-03-29 14:05:00|8867.3|8857.3|8874.3|8864.3|8874.5|8864.5|8860.4|8850.4|365
1617027000000|2021-03-29 14:10:00|8874.1|8864.1|8882.1|8872.1|8885.9|8875.9|8867.4|8857.4|236
1617027300000|2021-03-29 14:15:00|8881.6|8871.6|8873.3|8863.3|8884.8|8874.8|8872.8|8862.8|313
1617027600000|2021-03-29 14:20:00|8873|8863|8875.8|8865.8|8881.3|8871.3|8867|8857|262
1617027900000|2021-03-29 14:25:00|8875.6|8865.6|8873.5|8863.5|8880.8|8870.8|8868.9|8858.9|191
1617028200000|2021-03-29 14:30:00|8873.3|8863.3|8875.8|8865.8|8876.8|8866.8|8869.9|8859.9|232
1617028500000|2021-03-29 14:35:00|8874.9|8864.9|8887.8|8877.8|8896.1|8886.1|8874.8|8864.8|321
1617028800000|2021-03-29 14:40:00|8888|8878|8884.3|8874.3|8889.5|8879.5|8882|8872|252
1617029100000|2021-03-29 14:45:00|8884.1|8874.1|8871.9|8861.9|8884.1|8874.1|8869.9|8859.9|214
1617029400000|2021-03-29 14:50:00|8872|8862|8855.9|8845.9|8876.5|8866.5|8855.4|8845.4|215
1617029700000|2021-03-29 14:55:00|8856.1|8846.1|8852.6|8842.6|8862.5|8852.5|8851.8|8841.8|314
1617030000000|2021-03-29 15:00:00|8852.4|8842.4|8850.4|8840.4|8855.1|8845.1|8841.9|8831.9|288
1617030300000|2021-03-29 15:05:00|8850.3|8840.3|8850.3|8840.3|8857.3|8847.3|8848.1|8838.1|227
1617030600000|2021-03-29 15:10:00|8850.4|8840.4|8850.9|8840.9|8856.8|8846.8|8846.3|8836.3|228
1617030900000|2021-03-29 15:15:00|8851|8841|8850.1|8840.1|8853.5|8843.5|8847.9|8837.9|244
1617031200000|2021-03-29 15:20:00|8850.6|8840.6|8848.5|8838.5|8852.5|8842.5|8845.1|8835.1|254
1617031500000|2021-03-29 15:25:00|8848.6|8838.6|8858.9|8848.9|8858.9|8848.9|8848.5|8838.5|138
1617031800000|2021-03-29 15:30:00|8859|8849|8859.9|8849.9|8860.8|8850.8|8851.5|8841.5|94
1617032100000|2021-03-29 15:35:00|8860|8850|8870|8860|8871.8|8861.8|8860|8850|140
1617032400000|2021-03-29 15:40:00|8870.5|8860.5|8865.1|8855.1|8871.3|8861.3|8862.6|8852.6|126
1617032700000|2021-03-29 15:45:00|8865.6|8855.6|8869.8|8859.8|8872.6|8862.6|8862|8852|165
1617033000000|2021-03-29 15:50:00|8869.3|8859.3|8875|8865|8875.5|8865.5|8868.4|8858.4|69
1617033300000|2021-03-29 15:55:00|8875.1|8865.1|8878|8868|8884.9|8874.9|8875.1|8865.1|94
1617033600000|2021-03-29 16:00:00|8878.3|8868.3|8876.9|8866.9|8881|8871|8875.8|8865.8|83
1617033900000|2021-03-29 16:05:00|8876.8|8866.8|8870.9|8860.9|8878.8|8868.8|8870|8860|70
1617034200000|2021-03-29 16:10:00|8871.1|8861.1|8877.5|8867.5|8878.8|8868.8|8871.1|8861.1|103
1617034500000|2021-03-29 16:15:00|8877.1|8867.1|8874.3|8864.3|8877.1|8867.1|8873.1|8863.1|54
1617034800000|2021-03-29 16:20:00|8874.4|8864.4|8877.1|8867.1|8879.4|8869.4|8873.5|8863.5|114
1617035100000|2021-03-29 16:25:00|8877.3|8867.3|8883.4|8873.4|8883.9|8873.9|8877.3|8867.3|103
1617035400000|2021-03-29 16:30:00|8883.3|8873.3|8889|8879|8889|8879|8880.6|8870.6|106
1617035700000|2021-03-29 16:35:00|8889.3|8879.3|8889|8879|8890.9|8880.9|8885.8|8875.8|78
1617036000000|2021-03-29 16:40:00|8888.9|8878.9|8893.4|8883.4|8896.4|8886.4|8888.9|8878.9|92
1617036300000|2021-03-29 16:45:00|8893.6|8883.6|8890.1|8880.1|8895.4|8885.4|8887.3|8877.3|104
1617036600000|2021-03-29 16:50:00|8890.4|8880.4|8896.4|8886.4|8896.4|8886.4|8890.1|8880.1|139
1617036900000|2021-03-29 16:55:00|8896.5|8886.5|8896.5|8886.5|8900.3|8890.3|8892.5|8882.5|96
1617062400000|2021-03-30 00:00:00|8906.3|8896.3|8905.6|8895.6|8906.9|8896.9|8903.5|8893.5|30
1617062700000|2021-03-30 00:05:00|8905.9|8895.9|8897.6|8887.6|8906.6|8896.6|8896.9|8886.9|47
1617063000000|2021-03-30 00:10:00|8897.1|8887.1|8895.9|8885.9|8901.1|8891.1|8895.9|8885.9|57
1617063300000|2021-03-30 00:15:00|8895.4|8885.4|8902.6|8892.6|8902.9|8892.9|8893.8|8883.8|24
1617063600000|2021-03-30 00:20:00|8902.9|8892.9|8905.5|8895.5|8906.6|8896.6|8902.4|8892.4|50
1617063900000|2021-03-30 00:25:00|8906.4|8896.4|8911.1|8901.1|8911.1|8901.1|8902.4|8892.4|64
1617064200000|2021-03-30 00:30:00|8911|8901|8906.1|8896.1|8911.1|8901.1|8903.8|8893.8|56
1617064500000|2021-03-30 00:35:00|8906|8896|8906.6|8896.6|8909.9|8899.9|8905.6|8895.6|46
1617064800000|2021-03-30 00:40:00|8906.9|8896.9|8902.4|8892.4|8907.4|8897.4|8901.5|8891.5|49
1617065100000|2021-03-30 00:45:00|8902.6|8892.6|8892.9|8882.9|8903.1|8893.1|8892.5|8882.5|37
1617065400000|2021-03-30 00:50:00|8893|8883|8891|8881|8895|8885|8891|8881|26
1617065700000|2021-03-30 00:55:00|8890.6|8880.6|8891.3|8881.3|8893.1|8883.1|8888.9|8878.9|56
1617066000000|2021-03-30 01:00:00|8891.4|8881.4|8877.3|8867.3|8900.5|8890.5|8876.3|8866.3|254
1617066300000|2021-03-30 01:05:00|8877.4|8867.4|8873.9|8863.9|8883.9|8873.9|8871.1|8861.1|142
1617066600000|2021-03-30 01:10:00|8873.6|8863.6|8879.1|8869.1|8881.5|8871.5|8873.6|8863.6|87
1617066900000|2021-03-30 01:15:00|8878.9|8868.9|8881.3|8871.3|8884.3|8874.3|8876.1|8866.1|77
1617067200000|2021-03-30 01:20:00|8880.5|8870.5|8870.4|8860.4|8880.5|8870.5|8870|8860|80
1617067500000|2021-03-30 01:25:00|8870.1|8860.1|8867|8857|8871.4|8861.4|8861.8|8851.8|99
1617067800000|2021-03-30 01:30:00|8866.9|8856.9|8869.9|8859.9|8869.9|8859.9|8861.9|8851.9|93
1617068100000|2021-03-30 01:35:00|8870.1|8860.1|8870.6|8860.6|8874.4|8864.4|8870.1|8860.1|72
1617068400000|2021-03-30 01:40:00|8870.8|8860.8|8878.8|8868.8|8879.4|8869.4|8870.8|8860.8|71
1617068700000|2021-03-30 01:45:00|8878.6|8868.6|8874.3|8864.3|8882.1|8872.1|8874.3|8864.3|68
1617069000000|2021-03-30 01:50:00|8874.4|8864.4|8880.4|8870.4|8881.8|8871.8|8870.5|8860.5|98
1617069300000|2021-03-30 01:55:00|8880.6|8870.6|8878.1|8868.1|8886.9|8876.9|8878.1|8868.1|59
1617069600000|2021-03-30 02:00:00|8878.3|8868.3|8884.6|8874.6|8886.6|8876.6|8878.3|8868.3|73
1617069900000|2021-03-30 02:05:00|8884.9|8874.9|8878.8|8868.8|8885.4|8875.4|8876.8|8866.8|63
1617070200000|2021-03-30 02:10:00|8878.6|8868.6|8876.6|8866.6|8880.1|8870.1|8873.8|8863.8|65
1617070500000|2021-03-30 02:15:00|8876.9|8866.9|8884.4|8874.4|8884.4|8874.4|8876.9|8866.9|36
1617070800000|2021-03-30 02:20:00|8885.4|8875.4|8890.9|8880.9|8890.9|8880.9|8884|8874|49
1617071100000|2021-03-30 02:25:00|8891.4|8881.4|8889.4|8879.4|8892.6|8882.6|8886.6|8876.6|38
1617071400000|2021-03-30 02:30:00|8889.9|8879.9|8893.5|8883.5|8900.1|8890.1|8887.3|8877.3|146
1617071700000|2021-03-30 02:35:00|8892.9|8882.9|8891|8881|8892.9|8882.9|8886.5|8876.5|41
1617072000000|2021-03-30 02:40:00|8891.1|8881.1|8891.6|8881.6|8896.4|8886.4|8891.1|8881.1|39
1617072300000|2021-03-30 02:45:00|8891.9|8881.9|8887.3|8877.3|8894|8884|8887.3|8877.3|51
1617072600000|2021-03-30 02:50:00|8886.6|8876.6|8892.9|8882.9|8894|8884|8884.9|8874.9|50
1617072900000|2021-03-30 02:55:00|8893|8883|8888.4|8878.4|8899.1|8889.1|8885.3|8875.3|112
1617073200000|2021-03-30 03:00:00|8888.9|8878.9|8895.6|8885.6|8895.6|8885.6|8888.6|8878.6|62
1617073500000|2021-03-30 03:05:00|8895.8|8885.8|8905.8|8895.8|8908.4|8898.4|8895.8|8885.8|99
1617073800000|2021-03-30 03:10:00|8906.4|8896.4|8908.4|8898.4|8912.8|8902.8|8905.9|8895.9|52
1617074100000|2021-03-30 03:15:00|8908.6|8898.6|8911.4|8901.4|8916|8906|8903.9|8893.9|127
1617074400000|2021-03-30 03:20:00|8911.5|8901.5|8903.9|8893.9|8913.6|8903.6|8901.5|8891.5|113
1617074700000|2021-03-30 03:25:00|8903.5|8893.5|8900.6|8890.6|8903.9|8893.9|8898.8|8888.8|106
1617075000000|2021-03-30 03:30:00|8901|8891|8908.4|8898.4|8911.1|8901.1|8901|8891|47
1617075300000|2021-03-30 03:35:00|8908.6|8898.6|8908.9|8898.9|8911.4|8901.4|8908.6|8898.6|35
1617075600000|2021-03-30 03:40:00|8908.6|8898.6|8919.1|8909.1|8919.1|8909.1|8907.5|8897.5|50
1617075900000|2021-03-30 03:45:00|8918.9|8908.9|8918.4|8908.4|8919.1|8909.1|8915.1|8905.1|49
1617076200000|2021-03-30 03:50:00|8917.4|8907.4|8913|8903|8917.4|8907.4|8912.5|8902.5|43
1617076500000|2021-03-30 03:55:00|8912.6|8902.6|8914.9|8904.9|8915.8|8905.8|8912.4|8902.4|36
1617076800000|2021-03-30 04:00:00|8915.1|8905.1|8916.6|8906.6|8918.3|8908.3|8912.4|8902.4|56
1617077100000|2021-03-30 04:05:00|8916.4|8906.4|8916.9|8906.9|8917.6|8907.6|8916.3|8906.3|20
1617077400000|2021-03-30 04:10:00|8917.3|8907.3|8916.6|8906.6|8917.8|8907.8|8914.4|8904.4|18
1617077700000|2021-03-30 04:15:00|8916.4|8906.4|8924.4|8914.4|8924.4|8914.4|8916.1|8906.1|34
1617078000000|2021-03-30 04:20:00|8924.5|8914.5|8925.4|8915.4|8928.4|8918.4|8921.9|8911.9|49
1617078300000|2021-03-30 04:25:00|8925.6|8915.6|8918|8908|8926.4|8916.4|8918|8908|31
1617078600000|2021-03-30 04:30:00|8917.9|8907.9|8917.4|8907.4|8919|8909|8915.9|8905.9|52
1617078900000|2021-03-30 04:35:00|8917.1|8907.1|8918.1|8908.1|8921.1|8911.1|8916.3|8906.3|61
1617079200000|2021-03-30 04:40:00|8918.4|8908.4|8916.8|8906.8|8919.4|8909.4|8916.8|8906.8|28
1617079500000|2021-03-30 04:45:00|8916.9|8906.9|8916.1|8906.1|8917.9|8907.9|8914.8|8904.8|50
1617079800000|2021-03-30 04:50:00|8916.3|8906.3|8915.6|8905.6|8916.9|8906.9|8914.4|8904.4|30
1617080100000|2021-03-30 04:55:00|8914.6|8904.6|8912.9|8902.9|8916.3|8906.3|8911.8|8901.8|34
1617080400000|2021-03-30 05:00:00|8912.6|8902.6|8917|8907|8917|8907|8911.4|8901.4|46
1617080700000|2021-03-30 05:05:00|8916.5|8906.5|8918.6|8908.6|8918.6|8908.6|8912.9|8902.9|46
1617081000000|2021-03-30 05:10:00|8917.9|8907.9|8907.5|8897.5|8918.3|8908.3|8907.4|8897.4|83
1617081300000|2021-03-30 05:15:00|8907.8|8897.8|8909.6|8899.6|8909.6|8899.6|8907.6|8897.6|35
1617081600000|2021-03-30 05:20:00|8909.5|8899.5|8898.8|8888.8|8909.5|8899.5|8897.9|8887.9|51
1617081900000|2021-03-30 05:25:00|8898.3|8888.3|8904.6|8894.6|8905.1|8895.1|8897.9|8887.9|61
1617082200000|2021-03-30 05:30:00|8904.3|8894.3|8894.3|8884.3|8905|8895|8889.8|8879.8|160
1617082500000|2021-03-30 05:35:00|8894.4|8884.4|8886.5|8876.5|8897.4|8887.4|8886|8876|162
1617082800000|2021-03-30 05:40:00|8886|8876|8885|8875|8888.8|8878.8|8882.1|8872.1|127
1617083100000|2021-03-30 05:45:00|8884.5|8874.5|8890.6|8880.6|8892.9|8882.9|8880.9|8870.9|150
1617083400000|2021-03-30 05:50:00|8891.3|8881.3|8902.1|8892.1|8902.9|8892.9|8889.3|8879.3|150
1617083700000|2021-03-30 05:55:00|8902.5|8892.5|8895.4|8885.4|8902.5|8892.5|8894|8884|138
1617084000000|2021-03-30 06:00:00|8895.1|8885.1|8899.6|8889.6|8902.3|8892.3|8895|8885|137
1617084300000|2021-03-30 06:05:00|8899.1|8889.1|8894.9|8884.9|8899.6|8889.6|8891.4|8881.4|119
1617084600000|2021-03-30 06:10:00|8894.8|8884.8|8894.1|8884.1|8895.8|8885.8|8888.4|8878.4|93
1617084900000|2021-03-30 06:15:00|8894.4|8884.4|8896.9|8886.9|8897.4|8887.4|8891.9|8881.9|128
1617085200000|2021-03-30 06:20:00|8897|8887|8900.4|8890.4|8903.6|8893.6|8895|8885|128
1617085500000|2021-03-30 06:25:00|8899.5|8889.5|8888.4|8878.4|8899.5|8889.5|8886.4|8876.4|120
1617085800000|2021-03-30 06:30:00|8888.1|8878.1|8865.8|8855.8|8888.9|8878.9|8865.8|8855.8|214
1617086100000|2021-03-30 06:35:00|8866.4|8856.4|8853.1|8843.1|8876.1|8866.1|8852.6|8842.6|190
1617086400000|2021-03-30 06:40:00|8853.6|8843.6|8829.1|8819.1|8853.6|8843.6|8826.8|8816.8|353
1617086700000|2021-03-30 06:45:00|8829|8819|8834.4|8824.4|8839|8829|8825.6|8815.6|300
1617087000000|2021-03-30 06:50:00|8834.1|8824.1|8825.6|8815.6|8839.6|8829.6|8825.6|8815.6|223
1617087300000|2021-03-30 06:55:00|8825.1|8815.1|8823.8|8813.8|8826.9|8816.9|8818.1|8808.1|276
1617087600000|2021-03-30 07:00:00|8823.5|8813.5|8828.6|8818.6|8831.9|8821.9|8820.1|8810.1|260
1617087900000|2021-03-30 07:05:00|8828.9|8818.9|8836.6|8826.6|8839|8829|8824.5|8814.5|202
1617088200000|2021-03-30 07:10:00|8836.4|8826.4|8841.1|8831.1|8842.1|8832.1|8831.8|8821.8|184
1617088500000|2021-03-30 07:15:00|8841.6|8831.6|8837|8827|8842.5|8832.5|8835.9|8825.9|167
1617088800000|2021-03-30 07:20:00|8836.9|8826.9|8836.9|8826.9|8840.9|8830.9|8829.4|8819.4|125
1617089100000|2021-03-30 07:25:00|8836.8|8826.8|8838.8|8828.8|8842|8832|8830.5|8820.5|162
1617089400000|2021-03-30 07:30:00|8838.5|8828.5|8855.5|8845.5|8857|8847|8835.6|8825.6|162
1617089700000|2021-03-30 07:35:00|8855|8845|8836.5|8826.5|8856.1|8846.1|8836.5|8826.5|141
1617090000000|2021-03-30 07:40:00|8836.4|8826.4|8823.9|8813.9|8837.3|8827.3|8823.4|8813.4|145
1617090300000|2021-03-30 07:45:00|8823.4|8813.4|8841.4|8831.4|8841.4|8831.4|8822.4|8812.4|194
1617090600000|2021-03-30 07:50:00|8840.9|8830.9|8842|8832|8843.1|8833.1|8835.4|8825.4|134
1617090900000|2021-03-30 07:55:00|8842.1|8832.1|8840|8830|8842.1|8832.1|8828.5|8818.5|62
1617091200000|2021-03-30 08:00:00|8839.8|8829.8|8847.3|8837.3|8853.8|8843.8|8823.9|8813.9|150
1617091500000|2021-03-30 08:05:00|8847.1|8837.1|8846.3|8836.3|8853|8843|8845.5|8835.5|89
1617091800000|2021-03-30 08:10:00|8846.9|8836.9|8833.3|8823.3|8847.9|8837.9|8832.8|8822.8|63
1617092100000|2021-03-30 08:15:00|8833|8823|8826.1|8816.1|8837.5|8827.5|8825.8|8815.8|82
1617092400000|2021-03-30 08:20:00|8826.4|8816.4|8833.9|8823.9|8834.8|8824.8|8826.4|8816.4|68
1617092700000|2021-03-30 08:25:00|8833.6|8823.6|8850.6|8840.6|8850.6|8840.6|8833|8823|43
1617093000000|2021-03-30 08:30:00|8850.1|8840.1|8856.3|8846.3|8857.6|8847.6|8848.9|8838.9|69
1617093300000|2021-03-30 08:35:00|8856.5|8846.5|8854.4|8844.4|8859|8849|8851.6|8841.6|80
1617093600000|2021-03-30 08:40:00|8854.3|8844.3|8853|8843|8855.5|8845.5|8849.4|8839.4|96
1617093900000|2021-03-30 08:45:00|8852.5|8842.5|8853.9|8843.9|8855.8|8845.8|8847.6|8837.6|133
1617094200000|2021-03-30 08:50:00|8853.6|8843.6|8845|8835|8853.6|8843.6|8842.8|8832.8|98
1617094500000|2021-03-30 08:55:00|8844.8|8834.8|8845|8835|8847.8|8837.8|8844.1|8834.1|42
1617094800000|2021-03-30 09:00:00|8844.3|8834.3|8847|8837|8847|8837|8838.4|8828.4|53
1617095100000|2021-03-30 09:05:00|8847.5|8837.5|8858|8848|8859|8849|8847|8837|106
1617095400000|2021-03-30 09:10:00|8857.9|8847.9|8859.6|8849.6|8859.6|8849.6|8856.6|8846.6|72
1617095700000|2021-03-30 09:15:00|8859.5|8849.5|8857.4|8847.4|8859.8|8849.8|8853|8843|80
1617096000000|2021-03-30 09:20:00|8856.6|8846.6|8855.4|8845.4|8858.9|8848.9|8852.8|8842.8|38
1617096300000|2021-03-30 09:25:00|8855.3|8845.3|8845.9|8835.9|8855.6|8845.6|8845.4|8835.4|77
1617096600000|2021-03-30 09:30:00|8845.8|8835.8|8835.8|8825.8|8846.1|8836.1|8832|8822|109
1617096900000|2021-03-30 09:35:00|8835.9|8825.9|8828.5|8818.5|8839|8829|8824.5|8814.5|106
1617097200000|2021-03-30 09:40:00|8828.8|8818.8|8832.5|8822.5|8833.4|8823.4|8822.5|8812.5|90
1617097500000|2021-03-30 09:45:00|8832.3|8822.3|8825|8815|8832.3|8822.3|8822.9|8812.9|90
1617097800000|2021-03-30 09:50:00|8825.1|8815.1|8823.1|8813.1|8831.6|8821.6|8823.1|8813.1|94
1617098100000|2021-03-30 09:55:00|8823|8813|8808.8|8798.8|8825|8815|8808.8|8798.8|111
1617098400000|2021-03-30 10:00:00|8807.9|8797.9|8810.8|8800.8|8812.9|8802.9|8806.8|8796.8|104
1617098700000|2021-03-30 10:05:00|8810.3|8800.3|8810.1|8800.1|8811.6|8801.6|8808.9|8798.9|64
1617099000000|2021-03-30 10:10:00|8810.3|8800.3|8812.4|8802.4|8816.4|8806.4|8810.3|8800.3|73
1617099300000|2021-03-30 10:15:00|8811.5|8801.5|8811.6|8801.6|8812.1|8802.1|8806.8|8796.8|63
1617099600000|2021-03-30 10:20:00|8811.9|8801.9|8814.9|8804.9|8817.1|8807.1|8811.6|8801.6|40
1617099900000|2021-03-30 10:25:00|8815|8805|8811|8801|8816|8806|8808.9|8798.9|45
1617100200000|2021-03-30 10:30:00|8810.9|8800.9|8818.8|8808.8|8822.8|8812.8|8810.9|8800.9|60
1617100500000|2021-03-30 10:35:00|8818.5|8808.5|8816.8|8806.8|8818.5|8808.5|8815.8|8805.8|32
1617100800000|2021-03-30 10:40:00|8816.5|8806.5|8817.6|8807.6|8820.1|8810.1|8815.6|8805.6|70
1617101100000|2021-03-30 10:45:00|8817.8|8807.8|8812.5|8802.5|8824.9|8814.9|8811.8|8801.8|113
1617101400000|2021-03-30 10:50:00|8812.8|8802.8|8796.9|8786.9|8813.4|8803.4|8791.4|8781.4|80
1617101700000|2021-03-30 10:55:00|8796.8|8786.8|8808.4|8798.4|8808.6|8798.6|8792.6|8782.6|132
1617102000000|2021-03-30 11:00:00|8808.5|8798.5|8812|8802|8813.9|8803.9|8805.4|8795.4|161
1617102300000|2021-03-30 11:05:00|8811.6|8801.6|8812.8|8802.8|8814.1|8804.1|8809.3|8799.3|85
1617102600000|2021-03-30 11:10:00|8812.5|8802.5|8811.8|8801.8|8814.3|8804.3|8809|8799|95
1617102900000|2021-03-30 11:15:00|8811|8801|8803.9|8793.9|8811.5|8801.5|8797.6|8787.6|159
1617103200000|2021-03-30 11:20:00|8803|8793|8797.4|8787.4|8803.4|8793.4|8794.4|8784.4|139
1617103500000|2021-03-30 11:25:00|8796.8|8786.8|8799.1|8789.1|8802.4|8792.4|8794.3|8784.3|160
1617103800000|2021-03-30 11:30:00|8799|8789|8798.3|8788.3|8804.1|8794.1|8794.8|8784.8|151
1617104100000|2021-03-30 11:35:00|8798|8788|8791|8781|8799.6|8789.6|8790.6|8780.6|111
1617104400000|2021-03-30 11:40:00|8791.3|8781.3|8794.9|8784.9|8796.6|8786.6|8791|8781|59
1617104700000|2021-03-30 11:45:00|8794.4|8784.4|8795.8|8785.8|8798|8788|8793.8|8783.8|99
1617105000000|2021-03-30 11:50:00|8795.5|8785.5|8802.5|8792.5|8802.5|8792.5|8790.8|8780.8|96
1617105300000|2021-03-30 11:55:00|8802.4|8792.4|8807.4|8797.4|8809.5|8799.5|8801.4|8791.4|106
1617105600000|2021-03-30 12:00:00|8807.1|8797.1|8826.5|8816.5|8829|8819|8805.1|8795.1|157
1617105900000|2021-03-30 12:05:00|8825.4|8815.4|8816.9|8806.9|8827|8817|8816.5|8806.5|82
1617106200000|2021-03-30 12:10:00|8816.6|8806.6|8793.6|8783.6|8816.6|8806.6|8790.9|8780.9|214
1617106500000|2021-03-30 12:15:00|8793.3|8783.3|8803.8|8793.8|8809.3|8799.3|8793|8783|121
1617106800000|2021-03-30 12:20:00|8804.1|8794.1|8811.3|8801.3|8812.4|8802.4|8799.5|8789.5|117
1617107100000|2021-03-30 12:25:00|8811.1|8801.1|8816.5|8806.5|8822.3|8812.3|8809.6|8799.6|140
1617107400000|2021-03-30 12:30:00|8815.9|8805.9|8799.1|8789.1|8816.9|8806.9|8798|8788|167
1617107700000|2021-03-30 12:35:00|8799|8789|8801.3|8791.3|8810.9|8800.9|8796|8786|154
1617108000000|2021-03-30 12:40:00|8801|8791|8793.9|8783.9|8801|8791|8790.8|8780.8|143
1617108300000|2021-03-30 12:45:00|8793.8|8783.8|8801.6|8791.6|8803.6|8793.6|8792.4|8782.4|142
1617108600000|2021-03-30 12:50:00|8801.5|8791.5|8800.8|8790.8|8803.4|8793.4|8794.9|8784.9|72
1617108900000|2021-03-30 12:55:00|8801|8791|8800.5|8790.5|8805.6|8795.6|8796.8|8786.8|81
1617109200000|2021-03-30 13:00:00|8800.4|8790.4|8775.5|8765.5|8800.4|8790.4|8774.3|8764.3|373
1617109500000|2021-03-30 13:05:00|8776.4|8766.4|8791.4|8781.4|8792.1|8782.1|8763.6|8753.6|340
1617109800000|2021-03-30 13:10:00|8790.5|8780.5|8803.5|8793.5|8806.1|8796.1|8786.1|8776.1|234
1617110100000|2021-03-30 13:15:00|8803.1|8793.1|8803.9|8793.9|8810.4|8800.4|8799.4|8789.4|234
1617110400000|2021-03-30 13:20:00|8803.5|8793.5|8793.5|8783.5|8804|8794|8793.5|8783.5|154
1617110700000|2021-03-30 13:25:00|8793.6|8783.6|8781.9|8771.9|8797.5|8787.5|8779.3|8769.3|194
1617111000000|2021-03-30 13:30:00|8781.8|8771.8|8773.3|8763.3|8786.1|8776.1|8769.3|8759.3|318
1617111300000|2021-03-30 13:35:00|8772.5|8762.5|8784|8774|8788.8|8778.8|8765.1|8755.1|314
1617111600000|2021-03-30 13:40:00|8783|8773|8779.1|8769.1|8786.6|8776.6|8774.8|8764.8|262
1617111900000|2021-03-30 13:45:00|8779.9|8769.9|8783|8773|8783.1|8773.1|8771|8761|238
1617112200000|2021-03-30 13:50:00|8783.9|8773.9|8781.3|8771.3|8784.9|8774.9|8771|8761|270
1617112500000|2021-03-30 13:55:00|8781.5|8771.5|8787.1|8777.1|8787.4|8777.4|8779.1|8769.1|147
1617112800000|2021-03-30 14:00:00|8786.9|8776.9|8771.6|8761.6|8787.1|8777.1|8768.8|8758.8|238
1617113100000|2021-03-30 14:05:00|8771.5|8761.5|8767.4|8757.4|8778.4|8768.4|8763.9|8753.9|240
1617113400000|2021-03-30 14:10:00|8767.1|8757.1|8781.6|8771.6|8783.1|8773.1|8760.8|8750.8|260
1617113700000|2021-03-30 14:15:00|8782|8772|8781.4|8771.4|8782|8772|8770.9|8760.9|236
1617114000000|2021-03-30 14:20:00|8781.3|8771.3|8774.6|8764.6|8782.5|8772.5|8767.9|8757.9|190
1617114300000|2021-03-30 14:25:00|8774.5|8764.5|8782|8772|8782|8772|8769.4|8759.4|223
1617114600000|2021-03-30 14:30:00|8782.3|8772.3|8804.6|8794.6|8804.6|8794.6|8781.3|8771.3|292
1617114900000|2021-03-30 14:35:00|8804.8|8794.8|8804.6|8794.6|8808|8798|8794.6|8784.6|333
1617115200000|2021-03-30 14:40:00|8804.4|8794.4|8814.8|8804.8|8815.5|8805.5|8801|8791|299
1617115500000|2021-03-30 14:45:00|8815.6|8805.6|8812|8802|8819|8809|8807.4|8797.4|197
1617115800000|2021-03-30 14:50:00|8812.5|8802.5|8810.6|8800.6|8820|8810|8808.3|8798.3|208
1617116100000|2021-03-30 14:55:00|8810.9|8800.9|8810.8|8800.8|8816.9|8806.9|8804.9|8794.9|231
1617116400000|2021-03-30 15:00:00|8810.5|8800.5|8821.5|8811.5|8826.1|8816.1|8808.4|8798.4|275
1617116700000|2021-03-30 15:05:00|8821|8811|8820.6|8810.6|8822.8|8812.8|8816.1|8806.1|142
1617117000000|2021-03-30 15:10:00|8820.1|8810.1|8815.8|8805.8|8826.4|8816.4|8815.8|8805.8|181
1617117300000|2021-03-30 15:15:00|8816.4|8806.4|8823.3|8813.3|8825.1|8815.1|8816.4|8806.4|186
1617117600000|2021-03-30 15:20:00|8823.5|8813.5|8817.6|8807.6|8823.8|8813.8|8816.5|8806.5|119
1617117900000|2021-03-30 15:25:00|8817.4|8807.4|8805.8|8795.8|8817.4|8807.4|8803.8|8793.8|202
1617118200000|2021-03-30 15:30:00|8805.9|8795.9|8791.8|8781.8|8806.5|8796.5|8789.8|8779.8|191
1617118500000|2021-03-30 15:35:00|8791.9|8781.9|8791.6|8781.6|8798.9|8788.9|8786|8776|200
1617118800000|2021-03-30 15:40:00|8791.9|8781.9|8777.6|8767.6|8793.1|8783.1|8776.8|8766.8|167
1617119100000|2021-03-30 15:45:00|8778.3|8768.3|8782.3|8772.3|8782.8|8772.8|8777.6|8767.6|138
1617119400000|2021-03-30 15:50:00|8783.1|8773.1|8788.9|8778.9|8789|8779|8779.1|8769.1|136
1617119700000|2021-03-30 15:55:00|8789|8779|8783.5|8773.5|8789|8779|8781|8771|74
1617120000000|2021-03-30 16:00:00|8783.4|8773.4|8789.8|8779.8|8791.5|8781.5|8781.8|8771.8|145
1617120300000|2021-03-30 16:05:00|8789.9|8779.9|8789|8779|8789.9|8779.9|8783.8|8773.8|90
1617120600000|2021-03-30 16:10:00|8789.3|8779.3|8783.3|8773.3|8789.4|8779.4|8782.1|8772.1|81
1617120900000|2021-03-30 16:15:00|8783|8773|8778.5|8768.5|8787.1|8777.1|8776.1|8766.1|83
1617121200000|2021-03-30 16:20:00|8778.3|8768.3|8766.6|8756.6|8778.3|8768.3|8764|8754|106
1617121500000|2021-03-30 16:25:00|8766.5|8756.5|8772.4|8762.4|8772.5|8762.5|8763.5|8753.5|103
1617121800000|2021-03-30 16:30:00|8772.5|8762.5|8768.4|8758.4|8772.5|8762.5|8763.9|8753.9|70
1617122100000|2021-03-30 16:35:00|8768.3|8758.3|8771.6|8761.6|8773.9|8763.9|8762.6|8752.6|74
1617122400000|2021-03-30 16:40:00|8772|8762|8771.6|8761.6|8781.3|8771.3|8771.3|8761.3|123
1617122700000|2021-03-30 16:45:00|8771.4|8761.4|8768.4|8758.4|8771.4|8761.4|8766|8756|106
1617123000000|2021-03-30 16:50:00|8768.8|8758.8|8771.3|8761.3|8773.9|8763.9|8767.3|8757.3|115
1617123300000|2021-03-30 16:55:00|8771|8761|8775.8|8765.8|8777.8|8767.8|8768.1|8758.1|137
1617148800000|2021-03-31 00:00:00|8790.4|8780.4|8791.8|8781.8|8795.1|8785.1|8790.4|8780.4|45
1617149100000|2021-03-31 00:05:00|8791.4|8781.4|8792.1|8782.1|8792.6|8782.6|8790.4|8780.4|50
1617149400000|2021-03-31 00:10:00|8792|8782|8791.3|8781.3|8792.4|8782.4|8789|8779|29
1617149700000|2021-03-31 00:15:00|8791.6|8781.6|8790.4|8780.4|8792.6|8782.6|8788.1|8778.1|60
1617150000000|2021-03-31 00:20:00|8790.9|8780.9|8795.9|8785.9|8796.1|8786.1|8790.9|8780.9|28
1617150300000|2021-03-31 00:25:00|8795.4|8785.4|8794|8784|8797.4|8787.4|8793.8|8783.8|44
1617150600000|2021-03-31 00:30:00|8794.5|8784.5|8801.9|8791.9|8802.8|8792.8|8794.5|8784.5|63
1617150900000|2021-03-31 00:35:00|8801.6|8791.6|8799.4|8789.4|8802|8792|8797.9|8787.9|64
1617151200000|2021-03-31 00:40:00|8799.5|8789.5|8800.1|8790.1|8802.3|8792.3|8799.5|8789.5|34
1617151500000|2021-03-31 00:45:00|8800.4|8790.4|8798.9|8788.9|8803.4|8793.4|8797.9|8787.9|40
1617151800000|2021-03-31 00:50:00|8798.6|8788.6|8796.9|8786.9|8798.9|8788.9|8795.1|8785.1|60
1617152100000|2021-03-31 00:55:00|8796.4|8786.4|8797.6|8787.6|8798.9|8788.9|8794.9|8784.9|41
1617152400000|2021-03-31 01:00:00|8802.6|8792.6|8795.6|8785.6|8804.5|8794.5|8793.9|8783.9|335
1617152700000|2021-03-31 01:05:00|8795.4|8785.4|8808.1|8798.1|8810.3|8800.3|8791.1|8781.1|203
1617153000000|2021-03-31 01:10:00|8807.6|8797.6|8807.3|8797.3|8810.4|8800.4|8803.5|8793.5|139
1617153300000|2021-03-31 01:15:00|8807.4|8797.4|8805.6|8795.6|8809.4|8799.4|8805|8795|122
1617153600000|2021-03-31 01:20:00|8805.9|8795.9|8798.6|8788.6|8806.1|8796.1|8796.1|8786.1|127
1617153900000|2021-03-31 01:25:00|8798.9|8788.9|8783.6|8773.6|8799.1|8789.1|8782.8|8772.8|125
1617154200000|2021-03-31 01:30:00|8783.5|8773.5|8776.4|8766.4|8786|8776|8772.9|8762.9|230
1617154500000|2021-03-31 01:35:00|8776.6|8766.6|8770.4|8760.4|8776.8|8766.8|8766.3|8756.3|202
1617154800000|2021-03-31 01:40:00|8770.6|8760.6|8752.9|8742.9|8771.4|8761.4|8751.6|8741.6|195
1617155100000|2021-03-31 01:45:00|8752.5|8742.5|8742.6|8732.6|8752.5|8742.5|8739.1|8729.1|259
1617155400000|2021-03-31 01:50:00|8742.8|8732.8|8756.6|8746.6|8761.1|8751.1|8740.5|8730.5|205
1617155700000|2021-03-31 01:55:00|8756.5|8746.5|8754.6|8744.6|8764.6|8754.6|8751.9|8741.9|104
1617156000000|2021-03-31 02:00:00|8754.8|8744.8|8758.9|8748.9|8759.1|8749.1|8749.6|8739.6|103
1617156300000|2021-03-31 02:05:00|8759.1|8749.1|8763.6|8753.6|8764.6|8754.6|8755.4|8745.4|162
1617156600000|2021-03-31 02:10:00|8763.8|8753.8|8749.6|8739.6|8768.6|8758.6|8748.6|8738.6|239
1617156900000|2021-03-31 02:15:00|8749.8|8739.8|8751.5|8741.5|8753.1|8743.1|8749.6|8739.6|46
1617157200000|2021-03-31 02:20:00|8751.6|8741.6|8745.9|8735.9|8751.6|8741.6|8742.5|8732.5|47
1617157500000|2021-03-31 02:25:00|8746.9|8736.9|8744.6|8734.6|8746.9|8736.9|8743|8733|48
1617157800000|2021-03-31 02:30:00|8744.8|8734.8|8735.6|8725.6|8745.9|8735.9|8735.6|8725.6|213
1617158100000|2021-03-31 02:35:00|8735.3|8725.3|8743.1|8733.1|8743.1|8733.1|8727.6|8717.6|257
1617158400000|2021-03-31 02:40:00|8743.6|8733.6|8737.4|8727.4|8743.6|8733.6|8729|8719|167
1617158700000|2021-03-31 02:45:00|8737.1|8727.1|8747.5|8737.5|8751.6|8741.6|8734.9|8724.9|198
1617159000000|2021-03-31 02:50:00|8747.9|8737.9|8745|8735|8748.1|8738.1|8739.6|8729.6|166
1617159300000|2021-03-31 02:55:00|8744.8|8734.8|8740.9|8730.9|8751.9|8741.9|8740.9|8730.9|129
1617159600000|2021-03-31 03:00:00|8740.8|8730.8|8754.4|8744.4|8755.8|8745.8|8737.1|8727.1|183
1617159900000|2021-03-31 03:05:00|8754.6|8744.6|8764.1|8754.1|8767.6|8757.6|8754.6|8744.6|272
1617160200000|2021-03-31 03:10:00|8764.4|8754.4|8763.9|8753.9|8765.6|8755.6|8757.6|8747.6|154
1617160500000|2021-03-31 03:15:00|8764.3|8754.3|8766.6|8756.6|8767.6|8757.6|8763|8753|105
1617160800000|2021-03-31 03:20:00|8767.1|8757.1|8771.9|8761.9|8772.5|8762.5|8766.6|8756.6|113
1617161100000|2021-03-31 03:25:00|8772.3|8762.3|8787.8|8777.8|8790.6|8780.6|8772.3|8762.3|198
1617161400000|2021-03-31 03:30:00|8787.5|8777.5|8784.6|8774.6|8787.5|8777.5|8784.4|8774.4|37
1617161700000|2021-03-31 03:35:00|8784.5|8774.5|8782.5|8772.5|8784.5|8774.5|8781|8771|33
1617162000000|2021-03-31 03:40:00|8782.1|8772.1|8787.9|8777.9|8787.9|8777.9|8781.6|8771.6|34
1617162300000|2021-03-31 03:45:00|8787.6|8777.6|8783.4|8773.4|8788|8778|8783.3|8773.3|63
1617162600000|2021-03-31 03:50:00|8783.3|8773.3|8782.4|8772.4|8783.6|8773.6|8779.9|8769.9|78
1617162900000|2021-03-31 03:55:00|8782.1|8772.1|8784.1|8774.1|8785.5|8775.5|8780|8770|43
1617163200000|2021-03-31 04:00:00|8784.6|8774.6|8782.6|8772.6|8785.4|8775.4|8782.5|8772.5|37
1617163500000|2021-03-31 04:05:00|8782.9|8772.9|8787.1|8777.1|8790.1|8780.1|8782.6|8772.6|47
1617163800000|2021-03-31 04:10:00|8787.4|8777.4|8787.6|8777.6|8789.8|8779.8|8787.4|8777.4|23
1617164100000|2021-03-31 04:15:00|8787.9|8777.9|8791.4|8781.4|8792.6|8782.6|8786.6|8776.6|39
1617164400000|2021-03-31 04:20:00|8791.5|8781.5|8787|8777|8793.1|8783.1|8787|8777|31
1617164700000|2021-03-31 04:25:00|8787.1|8777.1|8785|8775|8787.1|8777.1|8785|8775|11
1617165000000|2021-03-31 04:30:00|8784.8|8774.8|8784.6|8774.6|8784.9|8774.9|8782.6|8772.6|21
1617165300000|2021-03-31 04:35:00|8784.9|8774.9|8790.1|8780.1|8790.1|8780.1|8784.9|8774.9|19
1617165600000|2021-03-31 04:40:00|8789.9|8779.9|8790.3|8780.3|8790.3|8780.3|8785.4|8775.4|41
1617165900000|2021-03-31 04:45:00|8791.1|8781.1|8786.4|8776.4|8792.4|8782.4|8785.5|8775.5|41
1617166200000|2021-03-31 04:50:00|8786.6|8776.6|8783.4|8773.4|8787.4|8777.4|8783|8773|47
1617166500000|2021-03-31 04:55:00|8783|8773|8785.6|8775.6|8785.9|8775.9|8781.1|8771.1|41
1617166800000|2021-03-31 05:00:00|8785.5|8775.5|8777.6|8767.6|8785.5|8775.5|8777.3|8767.3|137
1617167100000|2021-03-31 05:05:00|8777.3|8767.3|8774.1|8764.1|8777.6|8767.6|8772.6|8762.6|96
1617167400000|2021-03-31 05:10:00|8773.8|8763.8|8773.6|8763.6|8777.1|8767.1|8771.5|8761.5|53
1617167700000|2021-03-31 05:15:00|8773.4|8763.4|8774|8764|8776.4|8766.4|8773|8763|34
1617168000000|2021-03-31 05:20:00|8774.4|8764.4|8781.8|8771.8|8783.9|8773.9|8774.4|8764.4|70
1617168300000|2021-03-31 05:25:00|8782|8772|8784.1|8774.1|8785.6|8775.6|8779.8|8769.8|81
1617168600000|2021-03-31 05:30:00|8784.8|8774.8|8801.3|8791.3|8802.5|8792.5|8780.6|8770.6|306
1617168900000|2021-03-31 05:35:00|8801.1|8791.1|8790.6|8780.6|8802.3|8792.3|8782.1|8772.1|232
1617169200000|2021-03-31 05:40:00|8790.9|8780.9|8780.4|8770.4|8792.3|8782.3|8780.4|8770.4|117
1617169500000|2021-03-31 05:45:00|8780.6|8770.6|8796.6|8786.6|8797.1|8787.1|8780.4|8770.4|158
1617169800000|2021-03-31 05:50:00|8795.6|8785.6|8791.1|8781.1|8797.1|8787.1|8789.9|8779.9|165
1617170100000|2021-03-31 05:55:00|8791.5|8781.5|8789.1|8779.1|8794.1|8784.1|8783.6|8773.6|89
1617170400000|2021-03-31 06:00:00|8789.9|8779.9|8783.1|8773.1|8791.1|8781.1|8781.6|8771.6|155
1617170700000|2021-03-31 06:05:00|8783.6|8773.6|8776.5|8766.5|8785.9|8775.9|8774.1|8764.1|164
1617171000000|2021-03-31 06:10:00|8775.9|8765.9|8776.4|8766.4|8779.4|8769.4|8772.9|8762.9|171
1617171300000|2021-03-31 06:15:00|8776.8|8766.8|8786.3|8776.3|8787.8|8777.8|8776.3|8766.3|196
1617171600000|2021-03-31 06:20:00|8785.9|8775.9|8784.4|8774.4|8791.1|8781.1|8781.5|8771.5|167
1617171900000|2021-03-31 06:25:00|8784.1|8774.1|8792.9|8782.9|8792.9|8782.9|8781.6|8771.6|135
1617172200000|2021-03-31 06:30:00|8793.1|8783.1|8794.4|8784.4|8799.9|8789.9|8791.9|8781.9|232
1617172500000|2021-03-31 06:35:00|8795.1|8785.1|8799.5|8789.5|8807|8797|8794.1|8784.1|224
1617172800000|2021-03-31 06:40:00|8799.6|8789.6|8798.9|8788.9|8804.8|8794.8|8797.1|8787.1|171
1617173100000|2021-03-31 06:45:00|8798.3|8788.3|8802.1|8792.1|8809.1|8799.1|8797.6|8787.6|187
1617173400000|2021-03-31 06:50:00|8803.5|8793.5|8797.5|8787.5|8805.6|8795.6|8797.3|8787.3|167
1617173700000|2021-03-31 06:55:00|8797|8787|8791.3|8781.3|8797.4|8787.4|8788.6|8778.6|244
1617174000000|2021-03-31 07:00:00|8792|8782|8813.3|8803.3|8814.6|8804.6|8791.6|8781.6|168
1617174300000|2021-03-31 07:05:00|8813.8|8803.8|8813.5|8803.5|8814.6|8804.6|8800.1|8790.1|140
1617174600000|2021-03-31 07:10:00|8813.8|8803.8|8819|8809|8820.3|8810.3|8811|8801|155
1617174900000|2021-03-31 07:15:00|8819.3|8809.3|8821.1|8811.1|8824.8|8814.8|8817.6|8807.6|204
1617175200000|2021-03-31 07:20:00|8821.4|8811.4|8828.9|8818.9|8829.5|8819.5|8820.9|8810.9|138
1617175500000|2021-03-31 07:25:00|8829|8819|8818.8|8808.8|8829.4|8819.4|8818.5|8808.5|109
1617175800000|2021-03-31 07:30:00|8819|8809|8822.3|8812.3|8822.6|8812.6|8815.5|8805.5|109
1617176100000|2021-03-31 07:35:00|8822.5|8812.5|8822.4|8812.4|8829.3|8819.3|8819.9|8809.9|96
1617176400000|2021-03-31 07:40:00|8822.3|8812.3|8824.1|8814.1|8825.8|8815.8|8818.6|8808.6|42
1617176700000|2021-03-31 07:45:00|8824.4|8814.4|8821.5|8811.5|8824.4|8814.4|8820.3|8810.3|52
1617177000000|2021-03-31 07:50:00|8821.9|8811.9|8822.9|8812.9|8824.9|8814.9|8820.5|8810.5|98
1617177300000|2021-03-31 07:55:00|8822.5|8812.5|8826.4|8816.4|8829.6|8819.6|8821.6|8811.6|164
1617177600000|2021-03-31 08:00:00|8826.6|8816.6|8834|8824|8834.6|8824.6|8826.6|8816.6|135
1617177900000|2021-03-31 08:05:00|8834.4|8824.4|8823.5|8813.5|8838.9|8828.9|8823.5|8813.5|206
1617178200000|2021-03-31 08:10:00|8823.9|8813.9|8824|8814|8824.9|8814.9|8820.3|8810.3|120
1617178500000|2021-03-31 08:15:00|8823.9|8813.9|8829.5|8819.5|8829.8|8819.8|8823.8|8813.8|113
1617178800000|2021-03-31 08:20:00|8829.4|8819.4|8819.9|8809.9|8829.9|8819.9|8819.9|8809.9|125
1617179100000|2021-03-31 08:25:00|8820.1|8810.1|8816.5|8806.5|8821.8|8811.8|8816.5|8806.5|76
1617179400000|2021-03-31 08:30:00|8816.4|8806.4|8813.6|8803.6|8816.4|8806.4|8810|8800|100
1617179700000|2021-03-31 08:35:00|8812.9|8802.9|8814|8804|8814|8804|8808.3|8798.3|111
1617180000000|2021-03-31 08:40:00|8814.1|8804.1|8821.6|8811.6|8822.5|8812.5|8814.1|8804.1|44
1617180300000|2021-03-31 08:45:00|8821.1|8811.1|8830.9|8820.9|8832.6|8822.6|8820.1|8810.1|39
1617180600000|2021-03-31 08:50:00|8830.6|8820.6|8837.9|8827.9|8837.9|8827.9|8830.3|8820.3|57
1617180900000|2021-03-31 08:55:00|8838.6|8828.6|8829|8819|8839.6|8829.6|8828|8818|39
1617181200000|2021-03-31 09:00:00|8829.3|8819.3|8828.3|8818.3|8830|8820|8825.4|8815.4|69
1617181500000|2021-03-31 09:05:00|8828.4|8818.4|8828.3|8818.3|8833.1|8823.1|8827|8817|32
1617181800000|2021-03-31 09:10:00|8828.1|8818.1|8828.6|8818.6|8833.1|8823.1|8827.9|8817.9|51
1617182100000|2021-03-31 09:15:00|8828.4|8818.4|8823|8813|8829.5|8819.5|8822.8|8812.8|77
1617182400000|2021-03-31 09:20:00|8823.1|8813.1|8826.6|8816.6|8828.8|8818.8|8821.9|8811.9|87
1617182700000|2021-03-31 09:25:00|8827|8817|8828|8818|8829.1|8819.1|8825.4|8815.4|47
1617183000000|2021-03-31 09:30:00|8828.4|8818.4|8825.9|8815.9|8829.4|8819.4|8819.3|8809.3|74
1617183300000|2021-03-31 09:35:00|8826|8816|8827.8|8817.8|8829.3|8819.3|8824.5|8814.5|44
1617183600000|2021-03-31 09:40:00|8828.1|8818.1|8821.5|8811.5|8831.3|8821.3|8821.5|8811.5|65
1617183900000|2021-03-31 09:45:00|8821.9|8811.9|8819.5|8809.5|8822.4|8812.4|8816.1|8806.1|101
1617184200000|2021-03-31 09:50:00|8819.6|8809.6|8819.3|8809.3|8825.6|8815.6|8818.5|8808.5|86
1617184500000|2021-03-31 09:55:00|8819|8809|8815.4|8805.4|8823.4|8813.4|8814.8|8804.8|99
1617184800000|2021-03-31 10:00:00|8815.9|8805.9|8824.1|8814.1|8826.5|8816.5|8815.9|8805.9|137
1617185100000|2021-03-31 10:05:00|8824|8814|8831.6|8821.6|8831.9|8821.9|8824|8814|79
1617185400000|2021-03-31 10:10:00|8831.9|8821.9|8838.9|8828.9|8839.1|8829.1|8831.9|8821.9|62
1617185700000|2021-03-31 10:15:00|8839.1|8829.1|8837.3|8827.3|8842.9|8832.9|8834.6|8824.6|92
1617186000000|2021-03-31 10:20:00|8837.5|8827.5|8840.9|8830.9|8842.4|8832.4|8833.5|8823.5|49
1617186300000|2021-03-31 10:25:00|8841.3|8831.3|8836.1|8826.1|8841.3|8831.3|8836.1|8826.1|67
1617186600000|2021-03-31 10:30:00|8835.6|8825.6|8838.5|8828.5|8840.5|8830.5|8835.6|8825.6|61
1617186900000|2021-03-31 10:35:00|8838.8|8828.8|8832.4|8822.4|8839.5|8829.5|8832.4|8822.4|81
1617187200000|2021-03-31 10:40:00|8832.1|8822.1|8834.9|8824.9|8835.3|8825.3|8829|8819|68
1617187500000|2021-03-31 10:45:00|8834.6|8824.6|8829.4|8819.4|8834.6|8824.6|8827.3|8817.3|78
1617187800000|2021-03-31 10:50:00|8829.8|8819.8|8835.8|8825.8|8836|8826|8829.4|8819.4|74
1617188100000|2021-03-31 10:55:00|8836|8826|8834.6|8824.6|8839.3|8829.3|8834.4|8824.4|63
1617188400000|2021-03-31 11:00:00|8835.1|8825.1|8828.5|8818.5|8838.5|8828.5|8825|8815|95
1617188700000|2021-03-31 11:05:00|8828.6|8818.6|8836|8826|8836|8826|8824.3|8814.3|87
1617189000000|2021-03-31 11:10:00|8836.5|8826.5|8835.6|8825.6|8839.3|8829.3|8834.4|8824.4|72
1617189300000|2021-03-31 11:15:00|8836|8826|8834.4|8824.4|8838.3|8828.3|8833.8|8823.8|76
1617189600000|2021-03-31 11:20:00|8834.1|8824.1|8840.3|8830.3|8841.3|8831.3|8833.5|8823.5|90
1617189900000|2021-03-31 11:25:00|8840.5|8830.5|8848.3|8838.3|8849.3|8839.3|8840.3|8830.3|94
1617190200000|2021-03-31 11:30:00|8848.8|8838.8|8845.9|8835.9|8854.5|8844.5|8844.6|8834.6|200
1617190500000|2021-03-31 11:35:00|8846.4|8836.4|8839.5|8829.5|8847.5|8837.5|8839|8829|76
1617190800000|2021-03-31 11:40:00|8839.6|8829.6|8831.4|8821.4|8846|8836|8830.8|8820.8|80
1617191100000|2021-03-31 11:45:00|8831.6|8821.6|8833.4|8823.4|8836.5|8826.5|8831.6|8821.6|89
1617191400000|2021-03-31 11:50:00|8833.6|8823.6|8841.3|8831.3|8844.1|8834.1|8833.4|8823.4|83
1617191700000|2021-03-31 11:55:00|8840.9|8830.9|8837.8|8827.8|8840.9|8830.9|8837.6|8827.6|28
1617192000000|2021-03-31 12:00:00|8837.6|8827.6|8844.5|8834.5|8846|8836|8837|8827|71
1617192300000|2021-03-31 12:05:00|8844.3|8834.3|8837.6|8827.6|8844.3|8834.3|8837.6|8827.6|31
1617192600000|2021-03-31 12:10:00|8838.1|8828.1|8832|8822|8843.6|8833.6|8831.4|8821.4|68
1617192900000|2021-03-31 12:15:00|8832.4|8822.4|8836.4|8826.4|8838.6|8828.6|8828.4|8818.4|195
1617193200000|2021-03-31 12:20:00|8836.6|8826.6|8831.4|8821.4|8840.3|8830.3|8831.4|8821.4|142
1617193500000|2021-03-31 12:25:00|8831.8|8821.8|8839.5|8829.5|8841.1|8831.1|8831.8|8821.8|120
1617193800000|2021-03-31 12:30:00|8839.8|8829.8|8839.8|8829.8|8842.4|8832.4|8837.5|8827.5|165
1617194100000|2021-03-31 12:35:00|8839.6|8829.6|8839|8829|8841.4|8831.4|8838.3|8828.3|185
1617194400000|2021-03-31 12:40:00|8838.8|8828.8|8850|8840|8852.1|8842.1|8834.8|8824.8|204
1617194700000|2021-03-31 12:45:00|8850.6|8840.6|8838.1|8828.1|8853.4|8843.4|8838.1|8828.1|171
1617195000000|2021-03-31 12:50:00|8837.8|8827.8|8827.6|8817.6|8837.8|8827.8|8826.4|8816.4|171
1617195300000|2021-03-31 12:55:00|8827.5|8817.5|8824.4|8814.4|8828.1|8818.1|8821.6|8811.6|167
1617195600000|2021-03-31 13:00:00|8825.3|8815.3|8823.3|8813.3|8830.3|8820.3|8815.5|8805.5|418
1617195900000|2021-03-31 13:05:00|8823.5|8813.5|8822.6|8812.6|8827|8817|8818.4|8808.4|277
1617196200000|2021-03-31 13:10:00|8822.5|8812.5|8811|8801|8822.5|8812.5|8808.3|8798.3|232
1617196500000|2021-03-31 13:15:00|8811.4|8801.4|8807.5|8797.5|8813.1|8803.1|8800.9|8790.9|211
1617196800000|2021-03-31 13:20:00|8807.3|8797.3|8808.1|8798.1|8813.1|8803.1|8807|8797|274
1617197100000|2021-03-31 13:25:00|8808.3|8798.3|8809.9|8799.9|8813.6|8803.6|8801|8791|292
1617197400000|2021-03-31 13:30:00|8810.1|8800.1|8811.9|8801.9|8821.1|8811.1|8808.5|8798.5|463
1617197700000|2021-03-31 13:35:00|8812|8802|8812.3|8802.3|8817.4|8807.4|8809.3|8799.3|347
1617198000000|2021-03-31 13:40:00|8812.4|8802.4|8792.6|8782.6|8817.6|8807.6|8790.9|8780.9|382
1617198300000|2021-03-31 13:45:00|8792.9|8782.9|8794.4|8784.4|8795.1|8785.1|8782.3|8772.3|504
1617198600000|2021-03-31 13:50:00|8794.3|8784.3|8794|8784|8801.1|8791.1|8792.3|8782.3|565
1617198900000|2021-03-31 13:55:00|8793.8|8783.8|8799.4|8789.4|8807.3|8797.3|8793.8|8783.8|321
1617199200000|2021-03-31 14:00:00|8799.1|8789.1|8806.5|8796.5|8809.3|8799.3|8799|8789|429
1617199500000|2021-03-31 14:05:00|8806.1|8796.1|8814.8|8804.8|8816.8|8806.8|8804.9|8794.9|447
1617199800000|2021-03-31 14:10:00|8814.9|8804.9|8812.5|8802.5|8815.6|8805.6|8810.9|8800.9|291
1617200100000|2021-03-31 14:15:00|8812.6|8802.6|8808.6|8798.6|8817.3|8807.3|8808.6|8798.6|369
1617200400000|2021-03-31 14:20:00|8808.1|8798.1|8802|8792|8809.5|8799.5|8800.9|8790.9|422
1617200700000|2021-03-31 14:25:00|8801.4|8791.4|8804.4|8794.4|8809.4|8799.4|8801.4|8791.4|364
1617201000000|2021-03-31 14:30:00|8805.5|8795.5|8810.1|8800.1|8815|8805|8804.6|8794.6|322
1617201300000|2021-03-31 14:35:00|8809.9|8799.9|8817.1|8807.1|8819.4|8809.4|8809.9|8799.9|210
1617201600000|2021-03-31 14:40:00|8816.1|8806.1|8810.6|8800.6|8818.5|8808.5|8808.6|8798.6|160
1617201900000|2021-03-31 14:45:00|8810.9|8800.9|8829.4|8819.4|8829.4|8819.4|8810.9|8800.9|190
1617202200000|2021-03-31 14:50:00|8828.9|8818.9|8816.6|8806.6|8831.4|8821.4|8815.5|8805.5|289
1617202500000|2021-03-31 14:55:00|8816.4|8806.4|8814.3|8804.3|8828.1|8818.1|8813.5|8803.5|383
1617202800000|2021-03-31 15:00:00|8814|8804|8811.1|8801.1|8817|8807|8808.9|8798.9|183
1617203100000|2021-03-31 15:05:00|8811.9|8801.9|8805.1|8795.1|8812.6|8802.6|8803.8|8793.8|92
1617203400000|2021-03-31 15:10:00|8805|8795|8809.5|8799.5|8813.4|8803.4|8803.9|8793.9|93
1617203700000|2021-03-31 15:15:00|8809.3|8799.3|8807.4|8797.4|8811.1|8801.1|8804.3|8794.3|198
1617204000000|2021-03-31 15:20:00|8807.9|8797.9|8807.6|8797.6|8809.9|8799.9|8806|8796|131
1617204300000|2021-03-31 15:25:00|8807.3|8797.3|8809|8799|8814.6|8804.6|8806.5|8796.5|210
1617204600000|2021-03-31 15:30:00|8808.3|8798.3|8807.8|8797.8|8812.4|8802.4|8805.5|8795.5|252
1617204900000|2021-03-31 15:35:00|8808|8798|8804.1|8794.1|8809|8799|8803|8793|149
1617205200000|2021-03-31 15:40:00|8803.8|8793.8|8800|8790|8806.5|8796.5|8798.3|8788.3|198
1617205500000|2021-03-31 15:45:00|8799.9|8789.9|8786.9|8776.9|8799.9|8789.9|8782.4|8772.4|407
1617205800000|2021-03-31 15:50:00|8785.9|8775.9|8796|8786|8798.5|8788.5|8785.9|8775.9|169
1617206100000|2021-03-31 15:55:00|8795.6|8785.6|8783.1|8773.1|8795.9|8785.9|8781.8|8771.8|138
1617206400000|2021-03-31 16:00:00|8783|8773|8788.3|8778.3|8790|8780|8782.3|8772.3|207
1617206700000|2021-03-31 16:05:00|8789.3|8779.3|8795.1|8785.1|8799.5|8789.5|8787.5|8777.5|156
1617207000000|2021-03-31 16:10:00|8795.3|8785.3|8794.4|8784.4|8796.6|8786.6|8791|8781|138
1617207300000|2021-03-31 16:15:00|8794.3|8784.3|8796.6|8786.6|8796.6|8786.6|8789.9|8779.9|148
1617207600000|2021-03-31 16:20:00|8796.5|8786.5|8803|8793|8803.8|8793.8|8795.1|8785.1|99
1617207900000|2021-03-31 16:25:00|8802.4|8792.4|8801.3|8791.3|8805|8795|8800.4|8790.4|146
1617208200000|2021-03-31 16:30:00|8801.4|8791.4|8809.4|8799.4|8810|8800|8801.4|8791.4|121
1617208500000|2021-03-31 16:35:00|8809.5|8799.5|8805.5|8795.5|8809.8|8799.8|8805.5|8795.5|113
1617208800000|2021-03-31 16:40:00|8805.8|8795.8|8800|8790|8805.8|8795.8|8798.1|8788.1|157
1617209100000|2021-03-31 16:45:00|8799.8|8789.8|8800.9|8790.9|8802|8792|8796.1|8786.1|90
1617209400000|2021-03-31 16:50:00|8801.4|8791.4|8797.4|8787.4|8804.3|8794.3|8794.3|8784.3|137
1617209700000|2021-03-31 16:55:00|8797|8787|8804.8|8794.8|8805.8|8795.8|8794.1|8784.1|200
1617235200000|2021-04-01 00:00:00|8791.3|8781.3|8785.9|8775.9|8791.3|8781.3|8781.4|8771.4|42
1617235500000|2021-04-01 00:05:00|8783.6|8773.6|8780.6|8770.6|8784|8774|8772.1|8762.1|101
1617235800000|2021-04-01 00:10:00|8781.6|8771.6|8782.1|8772.1|8784.6|8774.6|8776.4|8766.4|58
1617236100000|2021-04-01 00:15:00|8781.6|8771.6|8784.6|8774.6|8785.6|8775.6|8781.6|8771.6|37
1617236400000|2021-04-01 00:20:00|8784.9|8774.9|8776.9|8766.9|8784.9|8774.9|8772.9|8762.9|76
1617236700000|2021-04-01 00:25:00|8777.3|8767.3|8779.9|8769.9|8780.6|8770.6|8774.4|8764.4|76
1617237000000|2021-04-01 00:30:00|8779.6|8769.6|8785|8775|8785.4|8775.4|8777.4|8767.4|93
1617237300000|2021-04-01 00:35:00|8784.6|8774.6|8783.9|8773.9|8786.4|8776.4|8783.9|8773.9|32
1617237600000|2021-04-01 00:40:00|8783.6|8773.6|8785.4|8775.4|8785.4|8775.4|8781.5|8771.5|42
1617237900000|2021-04-01 00:45:00|8785.1|8775.1|8783.4|8773.4|8787.4|8777.4|8783.1|8773.1|75
1617238200000|2021-04-01 00:50:00|8783.1|8773.1|8790.4|8780.4|8790.6|8780.6|8782.6|8772.6|45
1617238500000|2021-04-01 00:55:00|8790.6|8780.6|8797.4|8787.4|8797.4|8787.4|8790.3|8780.3|34
1617238800000|2021-04-01 01:00:00|8796.9|8786.9|8787.1|8777.1|8799.9|8789.9|8786.9|8776.9|164
1617239100000|2021-04-01 01:05:00|8786.6|8776.6|8787.1|8777.1|8790.9|8780.9|8785.1|8775.1|127
1617239400000|2021-04-01 01:10:00|8786.9|8776.9|8790.9|8780.9|8792.5|8782.5|8785.6|8775.6|80
1617239700000|2021-04-01 01:15:00|8790.6|8780.6|8793.4|8783.4|8795.1|8785.1|8788.4|8778.4|57
1617240000000|2021-04-01 01:20:00|8793.9|8783.9|8798.6|8788.6|8800.9|8790.9|8793.6|8783.6|88
1617240300000|2021-04-01 01:25:00|8798.1|8788.1|8795.4|8785.4|8802.4|8792.4|8795.4|8785.4|113
1617240600000|2021-04-01 01:30:00|8795.6|8785.6|8790.1|8780.1|8795.6|8785.6|8788.4|8778.4|113
1617240900000|2021-04-01 01:35:00|8790.3|8780.3|8804.1|8794.1|8804.4|8794.4|8790.3|8780.3|130
1617241200000|2021-04-01 01:40:00|8804|8794|8825.5|8815.5|8829.6|8819.6|8803.5|8793.5|412
1617241500000|2021-04-01 01:45:00|8825.1|8815.1|8815.9|8805.9|8825.1|8815.1|8813.5|8803.5|247
1617241800000|2021-04-01 01:50:00|8816.4|8806.4|8810.9|8800.9|8816.6|8806.6|8807.4|8797.4|160
1617242100000|2021-04-01 01:55:00|8811.4|8801.4|8822.5|8812.5|8824.6|8814.6|8811.4|8801.4|211
1617242400000|2021-04-01 02:00:00|8822.4|8812.4|8815.6|8805.6|8827.9|8817.9|8814.4|8804.4|156
1617242700000|2021-04-01 02:05:00|8815.9|8805.9|8808.3|8798.3|8819.1|8809.1|8807.4|8797.4|130
1617243000000|2021-04-01 02:10:00|8808.5|8798.5|8805.1|8795.1|8812.1|8802.1|8803.5|8793.5|120
1617243300000|2021-04-01 02:15:00|8805.4|8795.4|8802.4|8792.4|8809.1|8799.1|8801.5|8791.5|52
1617243600000|2021-04-01 02:20:00|8802.3|8792.3|8802.1|8792.1|8805.4|8795.4|8796.9|8786.9|58
1617243900000|2021-04-01 02:25:00|8801.9|8791.9|8798.1|8788.1|8801.9|8791.9|8795.4|8785.4|53
1617244200000|2021-04-01 02:30:00|8798.5|8788.5|8782.8|8772.8|8798.9|8788.9|8779.4|8769.4|215
1617244500000|2021-04-01 02:35:00|8782.4|8772.4|8769.3|8759.3|8783.6|8773.6|8763.6|8753.6|251
1617244800000|2021-04-01 02:40:00|8769.1|8759.1|8772.6|8762.6|8772.6|8762.6|8761.4|8751.4|213
1617245100000|2021-04-01 02:45:00|8772|8762|8778.3|8768.3|8779.1|8769.1|8770.6|8760.6|132
1617245400000|2021-04-01 02:50:00|8777.9|8767.9|8772.5|8762.5|8778.5|8768.5|8767|8757|159
1617245700000|2021-04-01 02:55:00|8772|8762|8778.1|8768.1|8778.1|8768.1|8764.5|8754.5|196
1617246000000|2021-04-01 03:00:00|8778.6|8768.6|8780.6|8770.6|8782.9|8772.9|8774|8764|266
1617246300000|2021-04-01 03:05:00|8780.9|8770.9|8774.9|8764.9|8783.3|8773.3|8772.1|8762.1|183
1617246600000|2021-04-01 03:10:00|8775.1|8765.1|8768.9|8758.9|8777|8767|8765.1|8755.1|169
1617246900000|2021-04-01 03:15:00|8768.8|8758.8|8775.6|8765.6|8776.4|8766.4|8766.4|8756.4|178
1617247200000|2021-04-01 03:20:00|8775.9|8765.9|8777.6|8767.6|8778.1|8768.1|8768.9|8758.9|105
1617247500000|2021-04-01 03:25:00|8777.4|8767.4|8776.6|8766.6|8777.6|8767.6|8770.3|8760.3|123
1617247800000|2021-04-01 03:30:00|8776.4|8766.4|8776.1|8766.1|8778.6|8768.6|8773.3|8763.3|51
1617248100000|2021-04-01 03:35:00|8775.8|8765.8|8773.8|8763.8|8779.8|8769.8|8770.6|8760.6|61
1617248400000|2021-04-01 03:40:00|8773.9|8763.9|8772|8762|8776.1|8766.1|8771.9|8761.9|35
1617248700000|2021-04-01 03:45:00|8771.6|8761.6|8770.6|8760.6|8771.9|8761.9|8769.6|8759.6|13
1617249000000|2021-04-01 03:50:00|8770.9|8760.9|8770.5|8760.5|8773.1|8763.1|8768.1|8758.1|36
1617249300000|2021-04-01 03:55:00|8770.4|8760.4|8765.6|8755.6|8770.4|8760.4|8765.6|8755.6|21
1617249600000|2021-04-01 04:00:00|8764.8|8754.8|8764.1|8754.1|8764.8|8754.8|8762.9|8752.9|18
1617249900000|2021-04-01 04:05:00|8764.3|8754.3|8767.4|8757.4|8767.6|8757.6|8763.6|8753.6|31
1617250200000|2021-04-01 04:10:00|8767.1|8757.1|8764|8754|8767.9|8757.9|8760.5|8750.5|42
1617250500000|2021-04-01 04:15:00|8763.6|8753.6|8764.3|8754.3|8764.3|8754.3|8762.6|8752.6|23
1617250800000|2021-04-01 04:20:00|8764.9|8754.9|8764.6|8754.6|8769.8|8759.8|8764.6|8754.6|31
1617251100000|2021-04-01 04:25:00|8764.9|8754.9|8766.1|8756.1|8766.1|8756.1|8763.5|8753.5|29
1617251400000|2021-04-01 04:30:00|8766|8756|8765.9|8755.9|8767.5|8757.5|8764|8754|45
1617251700000|2021-04-01 04:35:00|8765.6|8755.6|8768.6|8758.6|8770.6|8760.6|8765|8755|57
1617252000000|2021-04-01 04:40:00|8768.4|8758.4|8763.9|8753.9|8768.4|8758.4|8763.4|8753.4|74
1617252300000|2021-04-01 04:45:00|8764.5|8754.5|8756|8746|8766.1|8756.1|8756|8746|66
1617252600000|2021-04-01 04:50:00|8756.4|8746.4|8746.3|8736.3|8757.4|8747.4|8742.4|8732.4|112
1617252900000|2021-04-01 04:55:00|8745.8|8735.8|8746.4|8736.4|8747.1|8737.1|8737.9|8727.9|112
1617253200000|2021-04-01 05:00:00|8746|8736|8744.6|8734.6|8748.1|8738.1|8739.5|8729.5|115
1617253500000|2021-04-01 05:05:00|8744.4|8734.4|8740.1|8730.1|8744.4|8734.4|8736.9|8726.9|136
1617253800000|2021-04-01 05:10:00|8740|8730|8739.6|8729.6|8742|8732|8736.9|8726.9|104
1617254100000|2021-04-01 05:15:00|8740.4|8730.4|8743|8733|8744.9|8734.9|8738.6|8728.6|71
1617254400000|2021-04-01 05:20:00|8743.5|8733.5|8740.5|8730.5|8744.3|8734.3|8738.3|8728.3|75
1617254700000|2021-04-01 05:25:00|8740.1|8730.1|8740.6|8730.6|8741.6|8731.6|8737.1|8727.1|67
1617255000000|2021-04-01 05:30:00|8740.8|8730.8|8743.6|8733.6|8745.4|8735.4|8736.4|8726.4|276
1617255300000|2021-04-01 05:35:00|8743.4|8733.4|8753.4|8743.4|8754.1|8744.1|8741.6|8731.6|224
1617255600000|2021-04-01 05:40:00|8753.1|8743.1|8767.6|8757.6|8771.4|8761.4|8750.1|8740.1|324
1617255900000|2021-04-01 05:45:00|8768.1|8758.1|8760.6|8750.6|8770.8|8760.8|8760.1|8750.1|177
1617256200000|2021-04-01 05:50:00|8760.9|8750.9|8763.4|8753.4|8763.9|8753.9|8759.4|8749.4|153
1617256500000|2021-04-01 05:55:00|8763.6|8753.6|8752.5|8742.5|8763.6|8753.6|8747.6|8737.6|158
1617256800000|2021-04-01 06:00:00|8752.4|8742.4|8742.1|8732.1|8755.5|8745.5|8740.9|8730.9|247
1617257100000|2021-04-01 06:05:00|8742.9|8732.9|8746.3|8736.3|8751.4|8741.4|8742.1|8732.1|203
1617257400000|2021-04-01 06:10:00|8745.9|8735.9|8736.3|8726.3|8751.1|8741.1|8735.5|8725.5|248
1617257700000|2021-04-01 06:15:00|8736|8726|8737.1|8727.1|8740.4|8730.4|8730.6|8720.6|268
1617258000000|2021-04-01 06:20:00|8736.6|8726.6|8746.3|8736.3|8747.9|8737.9|8732.4|8722.4|181
1617258300000|2021-04-01 06:25:00|8746|8736|8744.4|8734.4|8749.4|8739.4|8740.9|8730.9|171
1617258600000|2021-04-01 06:30:00|8744.6|8734.6|8745.8|8735.8|8749.5|8739.5|8739.9|8729.9|245
1617258900000|2021-04-01 06:35:00|8745.6|8735.6|8731.9|8721.9|8747.6|8737.6|8726.3|8716.3|247
1617259200000|2021-04-01 06:40:00|8731.6|8721.6|8728.1|8718.1|8742.9|8732.9|8726.1|8716.1|252
1617259500000|2021-04-01 06:45:00|8728|8718|8723.4|8713.4|8728.4|8718.4|8719.6|8709.6|235
1617259800000|2021-04-01 06:50:00|8723.3|8713.3|8709.1|8699.1|8724.3|8714.3|8705.5|8695.5|307
1617260100000|2021-04-01 06:55:00|8709.6|8699.6|8704.3|8694.3|8710.5|8700.5|8700.5|8690.5|227
1617260400000|2021-04-01 07:00:00|8701.6|8691.6|8723.1|8713.1|8723.1|8713.1|8701.3|8691.3|224
1617260700000|2021-04-01 07:05:00|8723.5|8713.5|8721.4|8711.4|8726.8|8716.8|8716.4|8706.4|164
1617261000000|2021-04-01 07:10:00|8721.3|8711.3|8726.4|8716.4|8733|8723|8717.8|8707.8|203
1617261300000|2021-04-01 07:15:00|8726.9|8716.9|8714.1|8704.1|8727|8717|8712.8|8702.8|150
1617261600000|2021-04-01 07:20:00|8714.4|8704.4|8715.4|8705.4|8716.9|8706.9|8712.9|8702.9|86
1617261900000|2021-04-01 07:25:00|8715.5|8705.5|8713.5|8703.5|8719.6|8709.6|8712.1|8702.1|160
1617262200000|2021-04-01 07:30:00|8713.4|8703.4|8729|8719|8729|8719|8711.5|8701.5|157
1617262500000|2021-04-01 07:35:00|8728.9|8718.9|8735.5|8725.5|8739.9|8729.9|8725.9|8715.9|158
1617262800000|2021-04-01 07:40:00|8734.4|8724.4|8745.4|8735.4|8748.4|8738.4|8734|8724|247
1617263100000|2021-04-01 07:45:00|8745.5|8735.5|8743.9|8733.9|8753.9|8743.9|8741.4|8731.4|231
1617263400000|2021-04-01 07:50:00|8744|8734|8747.1|8737.1|8747.9|8737.9|8743|8733|127
1617263700000|2021-04-01 07:55:00|8747.5|8737.5|8760.3|8750.3|8760.6|8750.6|8745.5|8735.5|115
1617264000000|2021-04-01 08:00:00|8760.4|8750.4|8767.1|8757.1|8767.9|8757.9|8747.3|8737.3|288
1617264300000|2021-04-01 08:05:00|8767.4|8757.4|8751.8|8741.8|8768.3|8758.3|8750.6|8740.6|161
1617264600000|2021-04-01 08:10:00|8750.6|8740.6|8748.8|8738.8|8759.1|8749.1|8748.8|8738.8|134
1617264900000|2021-04-01 08:15:00|8748.1|8738.1|8755.3|8745.3|8756.8|8746.8|8746.5|8736.5|124
1617265200000|2021-04-01 08:20:00|8755|8745|8763.8|8753.8|8765.6|8755.6|8753.3|8743.3|133
1617265500000|2021-04-01 08:25:00|8763.9|8753.9|8752.1|8742.1|8768|8758|8751|8741|126
1617265800000|2021-04-01 08:30:00|8751.9|8741.9|8746.5|8736.5|8753|8743|8746.1|8736.1|105
1617266100000|2021-04-01 08:35:00|8746.8|8736.8|8735.8|8725.8|8748.5|8738.5|8735.5|8725.5|94
1617266400000|2021-04-01 08:40:00|8736|8726|8744.1|8734.1|8747.5|8737.5|8736|8726|157
1617266700000|2021-04-01 08:45:00|8744.6|8734.6|8744.5|8734.5|8749.6|8739.6|8743.8|8733.8|154
1617267000000|2021-04-01 08:50:00|8744.6|8734.6|8741.5|8731.5|8748.8|8738.8|8739|8729|131
1617267300000|2021-04-01 08:55:00|8741.6|8731.6|8742.6|8732.6|8743.8|8733.8|8738.4|8728.4|81
1617267600000|2021-04-01 09:00:00|8742.9|8732.9|8738.3|8728.3|8743.5|8733.5|8736.3|8726.3|102
1617267900000|2021-04-01 09:05:00|8737.9|8727.9|8744.4|8734.4|8745.5|8735.5|8736.1|8726.1|84
1617268200000|2021-04-01 09:10:00|8744.5|8734.5|8744.6|8734.6|8746.6|8736.6|8739.5|8729.5|106
1617268500000|2021-04-01 09:15:00|8744.8|8734.8|8757.5|8747.5|8758.4|8748.4|8743.6|8733.6|114
1617268800000|2021-04-01 09:20:00|8757.4|8747.4|8751.4|8741.4|8757.8|8747.8|8751.1|8741.1|80
1617269100000|2021-04-01 09:25:00|8751.5|8741.5|8753.3|8743.3|8754|8744|8749.6|8739.6|43
1617269400000|2021-04-01 09:30:00|8753.1|8743.1|8748|8738|8753.8|8743.8|8746|8736|90
1617269700000|2021-04-01 09:35:00|8747.8|8737.8|8752|8742|8754.6|8744.6|8746.6|8736.6|87
1617270000000|2021-04-01 09:40:00|8751.8|8741.8|8753.3|8743.3|8754.5|8744.5|8747.6|8737.6|86
1617270300000|2021-04-01 09:45:00|8753|8743|8745|8735|8753.8|8743.8|8743.8|8733.8|110
1617270600000|2021-04-01 09:50:00|8745.5|8735.5|8746.4|8736.4|8747.9|8737.9|8742|8732|135
1617270900000|2021-04-01 09:55:00|8746|8736|8747.9|8737.9|8748.4|8738.4|8742.9|8732.9|114
1617271200000|2021-04-01 10:00:00|8748|8738|8742.9|8732.9|8748.4|8738.4|8742.1|8732.1|117
1617271500000|2021-04-01 10:05:00|8743.1|8733.1|8742.9|8732.9|8744.6|8734.6|8738.6|8728.6|123
1617271800000|2021-04-01 10:10:00|8743|8733|8753|8743|8754.1|8744.1|8743|8733|70
1617272100000|2021-04-01 10:15:00|8752.8|8742.8|8752.4|8742.4|8754.5|8744.5|8747.3|8737.3|115
1617272400000|2021-04-01 10:20:00|8752.3|8742.3|8753.5|8743.5|8754.4|8744.4|8749.6|8739.6|72
1617272700000|2021-04-01 10:25:00|8753.9|8743.9|8754.5|8744.5|8756.6|8746.6|8752|8742|86
1617273000000|2021-04-01 10:30:00|8754.6|8744.6|8747.5|8737.5|8757.4|8747.4|8743.4|8733.4|114
1617273300000|2021-04-01 10:35:00|8747.4|8737.4|8749.8|8739.8|8751.6|8741.6|8746.8|8736.8|103
1617273600000|2021-04-01 10:40:00|8749.9|8739.9|8756|8746|8759.1|8749.1|8749.9|8739.9|87
1617273900000|2021-04-01 10:45:00|8756.5|8746.5|8756.5|8746.5|8760|8750|8753.5|8743.5|100
1617274200000|2021-04-01 10:50:00|8756.3|8746.3|8750.3|8740.3|8757.8|8747.8|8747.4|8737.4|91
1617274500000|2021-04-01 10:55:00|8749.8|8739.8|8751.4|8741.4|8753.8|8743.8|8747.5|8737.5|86
1617274800000|2021-04-01 11:00:00|8751.5|8741.5|8750.3|8740.3|8754.4|8744.4|8742.8|8732.8|141
1617275100000|2021-04-01 11:05:00|8750.1|8740.1|8749.6|8739.6|8758.5|8748.5|8749.4|8739.4|84
1617275400000|2021-04-01 11:10:00|8749.5|8739.5|8750.5|8740.5|8755.1|8745.1|8747.3|8737.3|105
1617275700000|2021-04-01 11:15:00|8750.1|8740.1|8758.3|8748.3|8758.6|8748.6|8745.5|8735.5|183
1617276000000|2021-04-01 11:20:00|8758.5|8748.5|8759|8749|8762.9|8752.9|8757.3|8747.3|126
1617276300000|2021-04-01 11:25:00|8759.3|8749.3|8769.4|8759.4|8771.5|8761.5|8759|8749|122
1617276600000|2021-04-01 11:30:00|8769.6|8759.6|8762.1|8752.1|8776.8|8766.8|8758.9|8748.9|303
1617276900000|2021-04-01 11:35:00|8762.8|8752.8|8762.8|8752.8|8766.5|8756.5|8757.5|8747.5|135
1617277200000|2021-04-01 11:40:00|8763.1|8753.1|8769.1|8759.1|8769.6|8759.6|8761.5|8751.5|147
1617277500000|2021-04-01 11:45:00|8769.4|8759.4|8776.8|8766.8|8785.1|8775.1|8768.8|8758.8|241
1617277800000|2021-04-01 11:50:00|8776.5|8766.5|8782.8|8772.8|8785|8775|8775.1|8765.1|146
1617278100000|2021-04-01 11:55:00|8782.5|8772.5|8775.5|8765.5|8784.4|8774.4|8775|8765|117
1617278400000|2021-04-01 12:00:00|8776.4|8766.4|8770.5|8760.5|8779.1|8769.1|8770.1|8760.1|198
1617278700000|2021-04-01 12:05:00|8770.8|8760.8|8763.1|8753.1|8771.1|8761.1|8761.9|8751.9|140
1617279000000|2021-04-01 12:10:00|8763.5|8753.5|8764.8|8754.8|8774.3|8764.3|8763.5|8753.5|149
1617279300000|2021-04-01 12:15:00|8765|8755|8766.8|8756.8|8770.9|8760.9|8763.3|8753.3|112
1617279600000|2021-04-01 12:20:00|8766.9|8756.9|8775.6|8765.6|8775.9|8765.9|8764.4|8754.4|114
1617279900000|2021-04-01 12:25:00|8773.5|8763.5|8771.9|8761.9|8774.9|8764.9|8768.9|8758.9|84
1617280200000|2021-04-01 12:30:00|8772|8762|8767.8|8757.8|8776.9|8766.9|8763.3|8753.3|232
1617280500000|2021-04-01 12:35:00|8767.5|8757.5|8767|8757|8771.4|8761.4|8765|8755|163
1617280800000|2021-04-01 12:40:00|8766.8|8756.8|8764.9|8754.9|8771.5|8761.5|8763.6|8753.6|85
1617281100000|2021-04-01 12:45:00|8764.8|8754.8|8761.1|8751.1|8766|8756|8758.5|8748.5|113
1617281400000|2021-04-01 12:50:00|8760.9|8750.9|8758.8|8748.8|8760.9|8750.9|8753.5|8743.5|109
1617281700000|2021-04-01 12:55:00|8758.9|8748.9|8761.5|8751.5|8764.3|8754.3|8758.4|8748.4|170
1617282000000|2021-04-01 13:00:00|8761.3|8751.3|8781.3|8771.3|8789.1|8779.1|8759.8|8749.8|603
1617282300000|2021-04-01 13:05:00|8781.5|8771.5|8794.8|8784.8|8803.6|8793.6|8781|8771|514
1617282600000|2021-04-01 13:10:00|8795|8785|8795.4|8785.4|8800.9|8790.9|8788.3|8778.3|421
1617282900000|2021-04-01 13:15:00|8795.5|8785.5|8794.1|8784.1|8801.6|8791.6|8788.1|8778.1|309
1617283200000|2021-04-01 13:20:00|8794.3|8784.3|8796.5|8786.5|8800.4|8790.4|8790.4|8780.4|342
1617283500000|2021-04-01 13:25:00|8796.6|8786.6|8796.9|8786.9|8800|8790|8791.3|8781.3|239
1617283800000|2021-04-01 13:30:00|8797.1|8787.1|8797.1|8787.1|8799.1|8789.1|8786.3|8776.3|362
1617284100000|2021-04-01 13:35:00|8797.3|8787.3|8794.3|8784.3|8802.1|8792.1|8791|8781|267
1617284400000|2021-04-01 13:40:00|8794.1|8784.1|8793.8|8783.8|8806.6|8796.6|8789.4|8779.4|361
1617284700000|2021-04-01 13:45:00|8794.4|8784.4|8783.9|8773.9|8794.4|8784.4|8783.3|8773.3|344
1617285000000|2021-04-01 13:50:00|8783.6|8773.6|8783.5|8773.5|8788.8|8778.8|8779.1|8769.1|399
1617285300000|2021-04-01 13:55:00|8783.1|8773.1|8777.4|8767.4|8788.1|8778.1|8776.9|8766.9|227
1617285600000|2021-04-01 14:00:00|8777.9|8767.9|8785.6|8775.6|8787.9|8777.9|8775.9|8765.9|405
1617285900000|2021-04-01 14:05:00|8785.5|8775.5|8782|8772|8788.5|8778.5|8778|8768|330
1617286200000|2021-04-01 14:10:00|8782.1|8772.1|8787.1|8777.1|8789.8|8779.8|8780.5|8770.5|298
1617286500000|2021-04-01 14:15:00|8787.5|8777.5|8789|8779|8792.3|8782.3|8782.8|8772.8|235
1617286800000|2021-04-01 14:20:00|8789.4|8779.4|8784.6|8774.6|8791|8781|8782|8772|217
1617287100000|2021-04-01 14:25:00|8784.8|8774.8|8777.9|8767.9|8786.3|8776.3|8774.8|8764.8|243
1617287400000|2021-04-01 14:30:00|8778.3|8768.3|8763.5|8753.5|8782.5|8772.5|8762.8|8752.8|324
1617287700000|2021-04-01 14:35:00|8763.1|8753.1|8754|8744|8768.1|8758.1|8751|8741|339
1617288000000|2021-04-01 14:40:00|8753.9|8743.9|8760.3|8750.3|8763.5|8753.5|8746.8|8736.8|275
1617288300000|2021-04-01 14:45:00|8760.1|8750.1|8757.3|8747.3|8761.6|8751.6|8749.3|8739.3|329
1617288600000|2021-04-01 14:50:00|8757.6|8747.6|8762.4|8752.4|8772.4|8762.4|8757.5|8747.5|342
1617288900000|2021-04-01 14:55:00|8761.9|8751.9|8762.3|8752.3|8769.9|8759.9|8760.8|8750.8|328
1617289200000|2021-04-01 15:00:00|8762.1|8752.1|8782|8772|8782|8772|8762.1|8752.1|338
1617289500000|2021-04-01 15:05:00|8782.3|8772.3|8777.5|8767.5|8783.4|8773.4|8774|8764|299
1617289800000|2021-04-01 15:10:00|8777.9|8767.9|8781.6|8771.6|8785.1|8775.1|8777.4|8767.4|120
1617290100000|2021-04-01 15:15:00|8781.8|8771.8|8790.4|8780.4|8793.6|8783.6|8781.8|8771.8|304
1617290400000|2021-04-01 15:20:00|8790.1|8780.1|8781.6|8771.6|8792.9|8782.9|8778|8768|239
1617290700000|2021-04-01 15:25:00|8782.4|8772.4|8783.6|8773.6|8788.6|8778.6|8781.1|8771.1|152
1617291000000|2021-04-01 15:30:00|8783.8|8773.8|8790.8|8780.8|8790.9|8780.9|8782.9|8772.9|181
1617291300000|2021-04-01 15:35:00|8790.6|8780.6|8786.1|8776.1|8793|8783|8784.1|8774.1|90
1617291600000|2021-04-01 15:40:00|8786.4|8776.4|8788.1|8778.1|8790.1|8780.1|8785|8775|130
1617291900000|2021-04-01 15:45:00|8788.3|8778.3|8793.8|8783.8|8798.6|8788.6|8788.3|8778.3|322
1617292200000|2021-04-01 15:50:00|8793.9|8783.9|8790.4|8780.4|8796.3|8786.3|8782.4|8772.4|137
1617292500000|2021-04-01 15:55:00|8790.5|8780.5|8786.6|8776.6|8790.6|8780.6|8781|8771|138
1617292800000|2021-04-01 16:00:00|8786.5|8776.5|8788.8|8778.8|8791.4|8781.4|8785.4|8775.4|145
1617293100000|2021-04-01 16:05:00|8788.5|8778.5|8800.6|8790.6|8801|8791|8785.6|8775.6|188
1617293400000|2021-04-01 16:10:00|8800.8|8790.8|8800.4|8790.4|8804.9|8794.9|8800.3|8790.3|131
1617293700000|2021-04-01 16:15:00|8800.9|8790.9|8802.3|8792.3|8803.6|8793.6|8796.1|8786.1|138
1617294000000|2021-04-01 16:20:00|8802|8792|8793.9|8783.9|8803|8793|8792.5|8782.5|158
1617294300000|2021-04-01 16:25:00|8794.6|8784.6|8801.9|8791.9|8801.9|8791.9|8793.1|8783.1|82
1617294600000|2021-04-01 16:30:00|8802.4|8792.4|8798.8|8788.8|8802.5|8792.5|8798|8788|105
1617294900000|2021-04-01 16:35:00|8799.3|8789.3|8802.9|8792.9|8804.5|8794.5|8797.4|8787.4|73
1617295200000|2021-04-01 16:40:00|8803|8793|8796.8|8786.8|8803.6|8793.6|8795.6|8785.6|98
1617295500000|2021-04-01 16:45:00|8797|8787|8795.5|8785.5|8799.1|8789.1|8794.9|8784.9|79
1617295800000|2021-04-01 16:50:00|8795.4|8785.4|8791.9|8781.9|8795.5|8785.5|8790.6|8780.6|99
1617296100000|2021-04-01 16:55:00|8792|8782|8797.8|8787.8|8798.5|8788.5|8784.9|8774.9|93
1617670800000|2021-04-06 01:00:00|9064.9|9054.9|9062.5|9052.5|9078.4|9068.4|9043.3|9033.3|704
1617671100000|2021-04-06 01:05:00|9063.1|9053.1|9068.9|9058.9|9087.4|9077.4|9063.1|9053.1|519
1617671400000|2021-04-06 01:10:00|9068.5|9058.5|9062.9|9052.9|9077.3|9067.3|9062.8|9052.8|337
1617671700000|2021-04-06 01:15:00|9062.6|9052.6|9057.4|9047.4|9068.4|9058.4|9057.4|9047.4|236
1617672000000|2021-04-06 01:20:00|9057.1|9047.1|9042.1|9032.1|9059|9049|9042.1|9032.1|240
1617672300000|2021-04-06 01:25:00|9042.9|9032.9|9041.8|9031.8|9052.8|9042.8|9040.8|9030.8|209
1617672600000|2021-04-06 01:30:00|9042|9032|9034.5|9024.5|9044.5|9034.5|9033.8|9023.8|241
1617672900000|2021-04-06 01:35:00|9034.8|9024.8|9042.1|9032.1|9050.6|9040.6|9034.8|9024.8|202
1617673200000|2021-04-06 01:40:00|9041.9|9031.9|9034.1|9024.1|9044.8|9034.8|9033.9|9023.9|157
1617673500000|2021-04-06 01:45:00|9034.4|9024.4|9029.6|9019.6|9035.8|9025.8|9027.9|9017.9|167
1617673800000|2021-04-06 01:50:00|9029.4|9019.4|9022.4|9012.4|9032.4|9022.4|9019.9|9009.9|255
1617674100000|2021-04-06 01:55:00|9022|9012|9019.1|9009.1|9026|9016|9016.1|9006.1|233
1617674400000|2021-04-06 02:00:00|9019.5|9009.5|9034.1|9024.1|9034.5|9024.5|9018|9008|206
1617674700000|2021-04-06 02:05:00|9034.5|9024.5|9037.9|9027.9|9039.1|9029.1|9029.1|9019.1|148
1617675000000|2021-04-06 02:10:00|9038.1|9028.1|9034.4|9024.4|9038.5|9028.5|9029.8|9019.8|104
1617675300000|2021-04-06 02:15:00|9033.8|9023.8|9038.9|9028.9|9038.9|9028.9|9033.8|9023.8|55
1617675600000|2021-04-06 02:20:00|9038.6|9028.6|9032.9|9022.9|9038.9|9028.9|9032.9|9022.9|50
1617675900000|2021-04-06 02:25:00|9033.3|9023.3|9033.6|9023.6|9034.4|9024.4|9031.4|9021.4|19
1617676200000|2021-04-06 02:30:00|9033.4|9023.4|9038.1|9028.1|9039.5|9029.5|9023.9|9013.9|238
1617676500000|2021-04-06 02:35:00|9038.4|9028.4|9037.9|9027.9|9041.9|9031.9|9029.9|9019.9|297
1617676800000|2021-04-06 02:40:00|9037.6|9027.6|9050.6|9040.6|9051.4|9041.4|9037|9027|200
1617677100000|2021-04-06 02:45:00|9049.6|9039.6|9050.6|9040.6|9053.4|9043.4|9043.8|9033.8|170
1617677400000|2021-04-06 02:50:00|9051.4|9041.4|9050.8|9040.8|9051.9|9041.9|9045.1|9035.1|98
1617677700000|2021-04-06 02:55:00|9051.1|9041.1|9041.6|9031.6|9052.6|9042.6|9041.6|9031.6|198
1617678000000|2021-04-06 03:00:00|9042.3|9032.3|9037.4|9027.4|9046.5|9036.5|9036.6|9026.6|140
1617678300000|2021-04-06 03:05:00|9037.9|9027.9|9035.1|9025.1|9040.5|9030.5|9032|9022|124
1617678600000|2021-04-06 03:10:00|9035.4|9025.4|9036.5|9026.5|9038.5|9028.5|9032.6|9022.6|69
1617678900000|2021-04-06 03:15:00|9037.1|9027.1|9022.1|9012.1|9037.1|9027.1|9018|9008|192
1617679200000|2021-04-06 03:20:00|9022.6|9012.6|9010.3|9000.3|9022.9|9012.9|9009.4|8999.4|324
1617679500000|2021-04-06 03:25:00|9010.5|9000.5|9002.5|8992.5|9016.3|9006.3|9002|8992|124
1617679800000|2021-04-06 03:30:00|9002|8992|9006.5|8996.5|9006.5|8996.5|8996.3|8986.3|111
1617680100000|2021-04-06 03:35:00|9006.3|8996.3|9002.9|8992.9|9008.9|8998.9|8998.9|8988.9|80
1617680400000|2021-04-06 03:40:00|9002|8992|8996.8|8986.8|9002.4|8992.4|8995|8985|50
1617680700000|2021-04-06 03:45:00|8997|8987|8999.4|8989.4|9000.9|8990.9|8996.8|8986.8|37
1617681000000|2021-04-06 03:50:00|8999.8|8989.8|9001.9|8991.9|9002.4|8992.4|8996.4|8986.4|40
1617681300000|2021-04-06 03:55:00|9001.4|8991.4|9004.9|8994.9|9005.1|8995.1|9001.4|8991.4|45
1617681600000|2021-04-06 04:00:00|9005.1|8995.1|9004.8|8994.8|9006|8996|9004.3|8994.3|18
1617681900000|2021-04-06 04:05:00|9004.9|8994.9|9007.8|8997.8|9009.3|8999.3|9004.9|8994.9|20
1617682200000|2021-04-06 04:10:00|9008|8998|9006.3|8996.3|9008.5|8998.5|9003.8|8993.8|15
1617682500000|2021-04-06 04:15:00|9006.1|8996.1|9008|8998|9008|8998|9004.3|8994.3|16
1617682800000|2021-04-06 04:20:00|9008.4|8998.4|9009.8|8999.8|9011.6|9001.6|9008.4|8998.4|22
1617683100000|2021-04-06 04:25:00|9010|9000|9011.5|9001.5|9012.1|9002.1|9008|8998|35
1617683400000|2021-04-06 04:30:00|9011.9|9001.9|9013.3|9003.3|9014.1|9004.1|9011.4|9001.4|42
1617683700000|2021-04-06 04:35:00|9013.6|9003.6|9015|9005|9019.6|9009.6|9013.6|9003.6|24
1617684000000|2021-04-06 04:40:00|9014.8|9004.8|9011.8|9001.8|9014.8|9004.8|9011.8|9001.8|13
1617684300000|2021-04-06 04:45:00|9011.6|9001.6|9008.6|8998.6|9012.5|9002.5|9008.6|8998.6|20
1617684600000|2021-04-06 04:50:00|9009.1|8999.1|9007.4|8997.4|9009.1|8999.1|9005.1|8995.1|30
1617684900000|2021-04-06 04:55:00|9007|8997|9004.6|8994.6|9009|8999|9004.6|8994.6|26
1617685200000|2021-04-06 05:00:00|9004|8994|9003.5|8993.5|9004|8994|8999.3|8989.3|44
1617685500000|2021-04-06 05:05:00|9003.8|8993.8|9003.3|8993.3|9004|8994|9001.9|8991.9|42
1617685800000|2021-04-06 05:10:00|9003.6|8993.6|9009|8999|9010.4|9000.4|9003.6|8993.6|37
1617686100000|2021-04-06 05:15:00|9008.6|8998.6|9006.5|8996.5|9011.4|9001.4|9005.4|8995.4|36
1617686400000|2021-04-06 05:20:00|9006.8|8996.8|9010.4|9000.4|9010.4|9000.4|9003.3|8993.3|55
1617686700000|2021-04-06 05:25:00|9010.1|9000.1|9010.5|9000.5|9011.9|9001.9|9009|8999|57
1617687000000|2021-04-06 05:30:00|9009.9|8999.9|8995.6|8985.6|9018.6|9008.6|8990.8|8980.8|311
1617687300000|2021-04-06 05:35:00|8995.3|8985.3|9001.5|8991.5|9006.6|8996.6|8994.8|8984.8|208
1617687600000|2021-04-06 05:40:00|9001.1|8991.1|9001.6|8991.6|9001.8|8991.8|8992|8982|154
1617687900000|2021-04-06 05:45:00|9001.3|8991.3|9005.1|8995.1|9006.1|8996.1|8998.8|8988.8|133
1617688200000|2021-04-06 05:50:00|9005.4|8995.4|9006.1|8996.1|9007|8997|8999.4|8989.4|226
1617688500000|2021-04-06 05:55:00|9006.4|8996.4|8999.3|8989.3|9007.6|8997.6|8994.8|8984.8|235
1617688800000|2021-04-06 06:00:00|8998.8|8988.8|9004.9|8994.9|9006.4|8996.4|8997.3|8987.3|144
1617689100000|2021-04-06 06:05:00|9005.1|8995.1|9006.3|8996.3|9020.1|9010.1|9002.3|8992.3|293
1617689400000|2021-04-06 06:10:00|9006.5|8996.5|9007.6|8997.6|9011.9|9001.9|9002.5|8992.5|160
1617689700000|2021-04-06 06:15:00|9008.3|8998.3|9001.9|8991.9|9008.3|8998.3|8998.6|8988.6|139
1617690000000|2021-04-06 06:20:00|9002.4|8992.4|9000|8990|9002.5|8992.5|8995.1|8985.1|122
1617690300000|2021-04-06 06:25:00|9000.5|8990.5|9012.3|9002.3|9018.6|9008.6|9000.5|8990.5|170
1617690600000|2021-04-06 06:30:00|9012|9002|9007.4|8997.4|9013.3|9003.3|8998.4|8988.4|187
1617690900000|2021-04-06 06:35:00|9007|8997|9005.9|8995.9|9010.9|9000.9|9001.9|8991.9|147
1617691200000|2021-04-06 06:40:00|9006.3|8996.3|9011.5|9001.5|9012.3|9002.3|9004.4|8994.4|195
1617691500000|2021-04-06 06:45:00|9011.1|9001.1|9010|9000|9016.6|9006.6|9006.6|8996.6|165
1617691800000|2021-04-06 06:50:00|9010.3|9000.3|8999.8|8989.8|9011.5|9001.5|8998.8|8988.8|110
1617692100000|2021-04-06 06:55:00|9000|8990|9010.9|9000.9|9013.1|9003.1|8999.6|8989.6|172
1617692400000|2021-04-06 07:00:00|9012.9|9002.9|9012.1|9002.1|9022.9|9012.9|8999.4|8989.4|272
1617692700000|2021-04-06 07:05:00|9011.9|9001.9|8995.1|8985.1|9018.1|9008.1|8986.9|8976.9|229
1617693000000|2021-04-06 07:10:00|8994.9|8984.9|8984.9|8974.9|8999.1|8989.1|8982.1|8972.1|147
1617693300000|2021-04-06 07:15:00|8985.4|8975.4|8991.1|8981.1|8996.6|8986.6|8985.1|8975.1|193
1617693600000|2021-04-06 07:20:00|8991.6|8981.6|8993.6|8983.6|8995.6|8985.6|8989.3|8979.3|164
1617693900000|2021-04-06 07:25:00|8993.4|8983.4|8997.6|8987.6|9001.9|8991.9|8991.9|8981.9|154
1617694200000|2021-04-06 07:30:00|8997.9|8987.9|8992.9|8982.9|9002.4|8992.4|8983.4|8973.4|138
1617694500000|2021-04-06 07:35:00|8992.4|8982.4|8993.9|8983.9|9010.1|9000.1|8992.1|8982.1|127
1617694800000|2021-04-06 07:40:00|8994.1|8984.1|8996.9|8986.9|8999.9|8989.9|8992.9|8982.9|114
1617695100000|2021-04-06 07:45:00|8997.1|8987.1|8994.1|8984.1|8999.4|8989.4|8989.6|8979.6|133
1617695400000|2021-04-06 07:50:00|8994.4|8984.4|8994.1|8984.1|8995.9|8985.9|8989.6|8979.6|157
1617695700000|2021-04-06 07:55:00|8994.4|8984.4|9004.1|8994.1|9004.1|8994.1|8991.4|8981.4|119
1617696000000|2021-04-06 08:00:00|9003.9|8993.9|9023.9|9013.9|9023.9|9013.9|9003.4|8993.4|160
1617696300000|2021-04-06 08:05:00|9024.1|9014.1|9011.9|9001.9|9024.1|9014.1|9009.9|8999.9|168
1617696600000|2021-04-06 08:10:00|9011.4|9001.4|8999.9|8989.9|9017.6|9007.6|8999.9|8989.9|177
1617696900000|2021-04-06 08:15:00|8998.1|8988.1|9018.1|9008.1|9018.9|9008.9|8996.9|8986.9|184
1617697200000|2021-04-06 08:20:00|9017.6|9007.6|9019.9|9009.9|9020.6|9010.6|9017.1|9007.1|84
1617697500000|2021-04-06 08:25:00|9019.4|9009.4|9019.4|9009.4|9023.4|9013.4|9016.9|9006.9|100
1617697800000|2021-04-06 08:30:00|9019.6|9009.6|9021.8|9011.8|9024.5|9014.5|9016.6|9006.6|122
1617698100000|2021-04-06 08:35:00|9021.3|9011.3|9021.3|9011.3|9024|9014|9017.3|9007.3|167
1617698400000|2021-04-06 08:40:00|9021.5|9011.5|9013.8|9003.8|9024|9014|9012.5|9002.5|192
1617698700000|2021-04-06 08:45:00|9014|9004|9014.4|9004.4|9017.8|9007.8|9011.5|9001.5|129
1617699000000|2021-04-06 08:50:00|9014.5|9004.5|9019|9009|9021.6|9011.6|9013.9|9003.9|114
1617699300000|2021-04-06 08:55:00|9018.9|9008.9|9015.4|9005.4|9018.9|9008.9|9014.5|9004.5|65
1617699600000|2021-04-06 09:00:00|9015.3|9005.3|9011.1|9001.1|9016.3|9006.3|9010.9|9000.9|157
1617699900000|2021-04-06 09:05:00|9010.9|9000.9|9015.5|9005.5|9017|9007|9010.6|9000.6|101
1617700200000|2021-04-06 09:10:00|9015.3|9005.3|9009.5|8999.5|9015.3|9005.3|9008.8|8998.8|110
1617700500000|2021-04-06 09:15:00|9009.6|8999.6|9012.3|9002.3|9013.5|9003.5|9009.5|8999.5|86
1617700800000|2021-04-06 09:20:00|9012.8|9002.8|9006.5|8996.5|9015.1|9005.1|9005.4|8995.4|99
1617701100000|2021-04-06 09:25:00|9006.3|8996.3|8996.3|8986.3|9007.1|8997.1|8995.8|8985.8|121
1617701400000|2021-04-06 09:30:00|8996|8986|8999.5|8989.5|9001.5|8991.5|8993.6|8983.6|77
1617701700000|2021-04-06 09:35:00|8999|8989|8990.5|8980.5|8999|8989|8987.1|8977.1|102
1617702000000|2021-04-06 09:40:00|8990.3|8980.3|8996.5|8986.5|8996.5|8986.5|8988.8|8978.8|51
1617702300000|2021-04-06 09:45:00|8995.6|8985.6|8998.8|8988.8|9001.8|8991.8|8994.8|8984.8|71
1617702600000|2021-04-06 09:50:00|8999.5|8989.5|8993|8983|9000.3|8990.3|8989.5|8979.5|94
1617702900000|2021-04-06 09:55:00|8993.3|8983.3|9001|8991|9002|8992|8992.3|8982.3|123
1617703200000|2021-04-06 10:00:00|9000|8990|8999.6|8989.6|9003.5|8993.5|8999.5|8989.5|82
1617703500000|2021-04-06 10:05:00|8999.3|8989.3|9002.3|8992.3|9002.3|8992.3|8996.8|8986.8|116
1617703800000|2021-04-06 10:10:00|9002.5|8992.5|8995|8985|9002.5|8992.5|8992.3|8982.3|117
1617704100000|2021-04-06 10:15:00|8995.1|8985.1|8991.3|8981.3|8995.5|8985.5|8988.8|8978.8|55
1617704400000|2021-04-06 10:20:00|8991.5|8981.5|8982.9|8972.9|8991.5|8981.5|8981.5|8971.5|110
1617704700000|2021-04-06 10:25:00|8983.1|8973.1|8981.5|8971.5|8984.4|8974.4|8977.8|8967.8|153
1617705000000|2021-04-06 10:30:00|8981.8|8971.8|8975.8|8965.8|8988.1|8978.1|8975.4|8965.4|150
1617705300000|2021-04-06 10:35:00|8976|8966|8984.4|8974.4|8985.5|8975.5|8976|8966|114
1617705600000|2021-04-06 10:40:00|8984.3|8974.3|8985.6|8975.6|8987.1|8977.1|8980.8|8970.8|74
1617705900000|2021-04-06 10:45:00|8985.4|8975.4|8991.4|8981.4|8991.8|8981.8|8983|8973|122
1617706200000|2021-04-06 10:50:00|8991|8981|8992.8|8982.8|8992.8|8982.8|8987.5|8977.5|127
1617706500000|2021-04-06 10:55:00|8992.5|8982.5|8994.6|8984.6|8997.8|8987.8|8988.5|8978.5|155
1617706800000|2021-04-06 11:00:00|8994.3|8984.3|8976.8|8966.8|8996.5|8986.5|8975.6|8965.6|178
1617707100000|2021-04-06 11:05:00|8976.5|8966.5|8983|8973|8984.1|8974.1|8975.5|8965.5|148
1617707400000|2021-04-06 11:10:00|8982.5|8972.5|8979.9|8969.9|8988.5|8978.5|8979|8969|99
1617707700000|2021-04-06 11:15:00|8979.3|8969.3|8975.4|8965.4|8983.5|8973.5|8974.8|8964.8|122
1617708000000|2021-04-06 11:20:00|8974|8964|8982.8|8972.8|8982.8|8972.8|8968.5|8958.5|153
1617708300000|2021-04-06 11:25:00|8983|8973|8983.4|8973.4|8983.9|8973.9|8974.5|8964.5|164
1617708600000|2021-04-06 11:30:00|8983.5|8973.5|8987|8977|8987|8977|8979.3|8969.3|187
1617708900000|2021-04-06 11:35:00|8987.3|8977.3|8995.3|8985.3|8995.8|8985.8|8987.3|8977.3|78
1617709200000|2021-04-06 11:40:00|8995.5|8985.5|8997.8|8987.8|9001.5|8991.5|8995.3|8985.3|131
1617709500000|2021-04-06 11:45:00|8997.5|8987.5|8990.8|8980.8|8997.5|8987.5|8987|8977|97
1617709800000|2021-04-06 11:50:00|8990.6|8980.6|8991.1|8981.1|8991.8|8981.8|8987.9|8977.9|86
1617710100000|2021-04-06 11:55:00|8990.9|8980.9|8978.8|8968.8|8991.3|8981.3|8977.5|8967.5|251
1617710400000|2021-04-06 12:00:00|8978.5|8968.5|8975.8|8965.8|8978.8|8968.8|8971|8961|265
1617710700000|2021-04-06 12:05:00|8976|8966|8983.8|8973.8|8985.6|8975.6|8971.3|8961.3|169
1617711000000|2021-04-06 12:10:00|8985.9|8975.9|8991.3|8981.3|8992.5|8982.5|8984.3|8974.3|118
1617711300000|2021-04-06 12:15:00|8990.5|8980.5|8989.5|8979.5|8992|8982|8986.8|8976.8|113
1617711600000|2021-04-06 12:20:00|8989.4|8979.4|9002.8|8992.8|9002.8|8992.8|8987.6|8977.6|118
1617711900000|2021-04-06 12:25:00|9003.3|8993.3|9002.3|8992.3|9007.5|8997.5|9001.3|8991.3|137
1617712200000|2021-04-06 12:30:00|9002|8992|9021.6|9011.6|9021.8|9011.8|9000.3|8990.3|181
1617712500000|2021-04-06 12:35:00|9021.5|9011.5|9016.4|9006.4|9024|9014|9016.4|9006.4|144
1617712800000|2021-04-06 12:40:00|9016.6|9006.6|9014|9004|9018.4|9008.4|9009.3|8999.3|122
1617713100000|2021-04-06 12:45:00|9013.5|9003.5|9012.3|9002.3|9013.6|9003.6|9011.5|9001.5|71
1617713400000|2021-04-06 12:50:00|9012|9002|9000.6|8990.6|9012|9002|8999.3|8989.3|135
1617713700000|2021-04-06 12:55:00|9000.9|8990.9|9010.5|9000.5|9011.3|9001.3|8998.3|8988.3|204
1617714000000|2021-04-06 13:00:00|9011|9001|9027.1|9017.1|9027.5|9017.5|9010.6|9000.6|416
1617714300000|2021-04-06 13:05:00|9027.8|9017.8|9033.4|9023.4|9033.8|9023.8|9019.6|9009.6|234
1617714600000|2021-04-06 13:10:00|9033.8|9023.8|9042.4|9032.4|9042.5|9032.5|9032.8|9022.8|261
1617714900000|2021-04-06 13:15:00|9043|9033|9034.5|9024.5|9044.1|9034.1|9030.9|9020.9|237
1617715200000|2021-04-06 13:20:00|9034.6|9024.6|9043.3|9033.3|9043.3|9033.3|9034.1|9024.1|133
1617715500000|2021-04-06 13:25:00|9044.3|9034.3|9047.3|9037.3|9054|9044|9041.1|9031.1|255
1617715800000|2021-04-06 13:30:00|9047.9|9037.9|9052.1|9042.1|9055|9045|9045.4|9035.4|261
1617716100000|2021-04-06 13:35:00|9051.9|9041.9|9052|9042|9058.4|9048.4|9046.5|9036.5|269
1617716400000|2021-04-06 13:40:00|9051.9|9041.9|9049|9039|9058.5|9048.5|9048|9038|280
1617716700000|2021-04-06 13:45:00|9050|9040|9040.1|9030.1|9050.5|9040.5|9033.8|9023.8|275
1617717000000|2021-04-06 13:50:00|9039.5|9029.5|9048.8|9038.8|9053.5|9043.5|9035.4|9025.4|302
1617717300000|2021-04-06 13:55:00|9049.4|9039.4|9051.4|9041.4|9053.6|9043.6|9047.8|9037.8|225
1617717600000|2021-04-06 14:00:00|9051.6|9041.6|9036.4|9026.4|9054.1|9044.1|9036.4|9026.4|240
1617717900000|2021-04-06 14:05:00|9036.5|9026.5|9050.3|9040.3|9051.4|9041.4|9036.1|9026.1|271
1617718200000|2021-04-06 14:10:00|9050.6|9040.6|9041.3|9031.3|9052.3|9042.3|9041.3|9031.3|185
1617718500000|2021-04-06 14:15:00|9041.4|9031.4|9041.4|9031.4|9043.3|9033.3|9037.5|9027.5|157
1617718800000|2021-04-06 14:20:00|9041.5|9031.5|9043.1|9033.1|9048.6|9038.6|9040.1|9030.1|175
1617719100000|2021-04-06 14:25:00|9042.8|9032.8|9045.4|9035.4|9051.4|9041.4|9042.6|9032.6|156
1617719400000|2021-04-06 14:30:00|9045.5|9035.5|9058.3|9048.3|9059.4|9049.4|9045.5|9035.5|198
1617719700000|2021-04-06 14:35:00|9058.4|9048.4|9054.8|9044.8|9058.4|9048.4|9049|9039|155
1617720000000|2021-04-06 14:40:00|9054.9|9044.9|9048.6|9038.6|9057.8|9047.8|9043.1|9033.1|205
1617720300000|2021-04-06 14:45:00|9048.8|9038.8|9048.6|9038.6|9052.8|9042.8|9047.4|9037.4|135
1617720600000|2021-04-06 14:50:00|9048.4|9038.4|9043.1|9033.1|9050|9040|9041.1|9031.1|112
1617720900000|2021-04-06 14:55:00|9043.3|9033.3|9041.4|9031.4|9049.6|9039.6|9040.9|9030.9|184
1617721200000|2021-04-06 15:00:00|9040.3|9030.3|9044.6|9034.6|9046.5|9036.5|9040.3|9030.3|132
1617721500000|2021-04-06 15:05:00|9044.3|9034.3|9043.6|9033.6|9045|9035|9031.9|9021.9|181
1617721800000|2021-04-06 15:10:00|9043.9|9033.9|9041.1|9031.1|9044.6|9034.6|9039.5|9029.5|182
1617722100000|2021-04-06 15:15:00|9041.4|9031.4|9042.3|9032.3|9044.3|9034.3|9041.1|9031.1|113
1617722400000|2021-04-06 15:20:00|9042|9032|9042.4|9032.4|9044.5|9034.5|9040.8|9030.8|108
1617722700000|2021-04-06 15:25:00|9042.3|9032.3|9043.4|9033.4|9043.8|9033.8|9039.8|9029.8|59
1617723000000|2021-04-06 15:30:00|9043.6|9033.6|9047.8|9037.8|9048.9|9038.9|9039.3|9029.3|81
1617723300000|2021-04-06 15:35:00|9046.9|9036.9|9046.5|9036.5|9048.5|9038.5|9044.8|9034.8|80
1617723600000|2021-04-06 15:40:00|9046.3|9036.3|9041.6|9031.6|9052.6|9042.6|9039.9|9029.9|185
1617723900000|2021-04-06 15:45:00|9041.8|9031.8|9055.5|9045.5|9056|9046|9041.8|9031.8|180
1617724200000|2021-04-06 15:50:00|9055.1|9045.1|9055.5|9045.5|9056.6|9046.6|9053.4|9043.4|51
1617724500000|2021-04-06 15:55:00|9057.1|9047.1|9065.4|9055.4|9067.4|9057.4|9056|9046|131
1617724800000|2021-04-06 16:00:00|9065.8|9055.8|9060.5|9050.5|9069.4|9059.4|9060|9050|101
1617725100000|2021-04-06 16:05:00|9060.6|9050.6|9059.4|9049.4|9061.8|9051.8|9056.1|9046.1|125
1617725400000|2021-04-06 16:10:00|9059.5|9049.5|9061.1|9051.1|9063.9|9053.9|9056.6|9046.6|141
1617725700000|2021-04-06 16:15:00|9061.3|9051.3|9060|9050|9063.6|9053.6|9059.1|9049.1|73
1617726000000|2021-04-06 16:20:00|9060.1|9050.1|9065.8|9055.8|9066.8|9056.8|9060.1|9050.1|94
1617726300000|2021-04-06 16:25:00|9066|9056|9065.8|9055.8|9067.9|9057.9|9063.8|9053.8|111
1617726600000|2021-04-06 16:30:00|9065.6|9055.6|9064.3|9054.3|9066.8|9056.8|9062.3|9052.3|106
1617726900000|2021-04-06 16:35:00|9064.1|9054.1|9064.6|9054.6|9066.3|9056.3|9060.5|9050.5|187
1617727200000|2021-04-06 16:40:00|9064.4|9054.4|9067.6|9057.6|9068.4|9058.4|9062.6|9052.6|97
1617727500000|2021-04-06 16:45:00|9067.3|9057.3|9063.5|9053.5|9067.8|9057.8|9061.6|9051.6|66
1617727800000|2021-04-06 16:50:00|9063.3|9053.3|9064.6|9054.6|9065.9|9055.9|9062.3|9052.3|70
1617728100000|2021-04-06 16:55:00|9064.3|9054.3|9068.6|9058.6|9068.8|9058.8|9060.5|9050.5|126
1617757200000|2021-04-07 01:00:00|9059.6|9049.6|9051.3|9041.3|9068.9|9058.9|9045.8|9035.8|341
1617757500000|2021-04-07 01:05:00|9051.1|9041.1|9051.9|9041.9|9057.5|9047.5|9050.4|9040.4|163
1617757800000|2021-04-07 01:10:00|9052.3|9042.3|9046.9|9036.9|9053.6|9043.6|9043.5|9033.5|146
1617758100000|2021-04-07 01:15:00|9046.6|9036.6|9047.5|9037.5|9050.6|9040.6|9041.9|9031.9|111
1617758400000|2021-04-07 01:20:00|9048|9038|9039.1|9029.1|9048|9038|9038.6|9028.6|87
1617758700000|2021-04-07 01:25:00|9038.9|9028.9|9034.9|9024.9|9038.9|9028.9|9031.6|9021.6|96
1617759000000|2021-04-07 01:30:00|9034.4|9024.4|9022.9|9012.9|9034.6|9024.6|9020.4|9010.4|223
1617759300000|2021-04-07 01:35:00|9022.5|9012.5|9032.3|9022.3|9033.4|9023.4|9016.6|9006.6|246
1617759600000|2021-04-07 01:40:00|9031.8|9021.8|9026.3|9016.3|9032.1|9022.1|9021.6|9011.6|164
1617759900000|2021-04-07 01:45:00|9026|9016|9024.1|9014.1|9026.5|9016.5|9017.6|9007.6|154
1617760200000|2021-04-07 01:50:00|9024|9014|9024.9|9014.9|9025.4|9015.4|9017|9007|170
1617760500000|2021-04-07 01:55:00|9025.1|9015.1|9017.9|9007.9|9026|9016|9017.8|9007.8|139
1617760800000|2021-04-07 02:00:00|9017.6|9007.6|9016.8|9006.8|9020.9|9010.9|9014.6|9004.6|125
1617761100000|2021-04-07 02:05:00|9017.1|9007.1|9018.9|9008.9|9019.6|9009.6|9011.4|9001.4|143
1617761400000|2021-04-07 02:10:00|9019.1|9009.1|9019.5|9009.5|9023.4|9013.4|9014.5|9004.5|115
1617761700000|2021-04-07 02:15:00|9019.3|9009.3|9015.6|9005.6|9019.4|9009.4|9013.8|9003.8|44
1617762000000|2021-04-07 02:20:00|9015.4|9005.4|9012.5|9002.5|9015.4|9005.4|9012.5|9002.5|34
1617762300000|2021-04-07 02:25:00|9012.4|9002.4|9015.6|9005.6|9015.6|9005.6|9007.9|8997.9|82
1617762600000|2021-04-07 02:30:00|9015.9|9005.9|9028.1|9018.1|9028.5|9018.5|9007.9|8997.9|258
1617762900000|2021-04-07 02:35:00|9028.4|9018.4|9026|9016|9031.1|9021.1|9025.8|9015.8|100
1617763200000|2021-04-07 02:40:00|9025.6|9015.6|9022.4|9012.4|9026.8|9016.8|9021.4|9011.4|87
1617763500000|2021-04-07 02:45:00|9022.3|9012.3|9013.9|9003.9|9022.3|9012.3|9010.4|9000.4|213
1617763800000|2021-04-07 02:50:00|9013.8|9003.8|9001.1|8991.1|9013.8|9003.8|9000.9|8990.9|89
1617764100000|2021-04-07 02:55:00|9000.9|8990.9|8997.9|8987.9|9006.4|8996.4|8996.3|8986.3|110
1617764400000|2021-04-07 03:00:00|8997.6|8987.6|9007.8|8997.8|9010.5|9000.5|8995.9|8985.9|111
1617764700000|2021-04-07 03:05:00|9007.3|8997.3|9007.1|8997.1|9011.4|9001.4|9005.4|8995.4|158
1617765000000|2021-04-07 03:10:00|9007.4|8997.4|9012.5|9002.5|9015|9005|9007.1|8997.1|96
1617765300000|2021-04-07 03:15:00|9012.4|9002.4|9016|9006|9017.8|9007.8|9010.1|9000.1|108
1617765600000|2021-04-07 03:20:00|9016.1|9006.1|9014.6|9004.6|9020.9|9010.9|9013.9|9003.9|121
1617765900000|2021-04-07 03:25:00|9014.4|9004.4|9017|9007|9018.3|9008.3|9014.1|9004.1|112
1617766200000|2021-04-07 03:30:00|9017.3|9007.3|9018.9|9008.9|9020.6|9010.6|9017.3|9007.3|49
1617766500000|2021-04-07 03:35:00|9019.1|9009.1|9017.1|9007.1|9020.6|9010.6|9017.1|9007.1|37
1617766800000|2021-04-07 03:40:00|9016.5|9006.5|9013.4|9003.4|9016.9|9006.9|9012.9|9002.9|18
1617767100000|2021-04-07 03:45:00|9013|9003|9012.9|9002.9|9013.4|9003.4|9012.9|9002.9|7
1617767400000|2021-04-07 03:50:00|9013.1|9003.1|9015|9005|9016.6|9006.6|9013.1|9003.1|18
1617767700000|2021-04-07 03:55:00|9014.9|9004.9|9014.9|9004.9|9015.1|9005.1|9013.9|9003.9|17
1617768000000|2021-04-07 04:00:00|9015.1|9005.1|9014.1|9004.1|9015.6|9005.6|9013.6|9003.6|38
1617768300000|2021-04-07 04:05:00|9014|9004|9013.4|9003.4|9014|9004|9012.9|9002.9|42
1617768600000|2021-04-07 04:10:00|9013.6|9003.6|9015.4|9005.4|9015.4|9005.4|9013.6|9003.6|39
1617768900000|2021-04-07 04:15:00|9015.1|9005.1|9012.6|9002.6|9015.1|9005.1|9012.4|9002.4|39
1617769200000|2021-04-07 04:20:00|9012.9|9002.9|9008.6|8998.6|9012.9|9002.9|9007.8|8997.8|46
1617769500000|2021-04-07 04:25:00|9008.4|8998.4|9006|8996|9008.5|8998.5|9006|8996|19
1617769800000|2021-04-07 04:30:00|9006.4|8996.4|9008.6|8998.6|9009.1|8999.1|9006|8996|27
1617770100000|2021-04-07 04:35:00|9008.8|8998.8|9010.6|9000.6|9010.9|9000.9|9007.8|8997.8|20
1617770400000|2021-04-07 04:40:00|9010.4|9000.4|9009.6|8999.6|9010.8|9000.8|9008.9|8998.9|21
1617770700000|2021-04-07 04:45:00|9009.9|8999.9|9008.9|8998.9|9009.9|8999.9|9007.6|8997.6|19
1617771000000|2021-04-07 04:50:00|9008.4|8998.4|9008.1|8998.1|9008.4|8998.4|9007.8|8997.8|5
1617771300000|2021-04-07 04:55:00|9008.4|8998.4|9009.9|8999.9|9009.9|8999.9|9007.6|8997.6|11
1617771600000|2021-04-07 05:00:00|9009.8|8999.8|9007.5|8997.5|9009.8|8999.8|9006.6|8996.6|24
1617771900000|2021-04-07 05:05:00|9007.1|8997.1|9012.4|9002.4|9012.4|9002.4|9006.9|8996.9|21
1617772200000|2021-04-07 05:10:00|9012.1|9002.1|9009.6|8999.6|9012.6|9002.6|9008.8|8998.8|29
1617772500000|2021-04-07 05:15:00|9009.9|8999.9|9008.1|8998.1|9009.9|8999.9|9007|8997|44
1617772800000|2021-04-07 05:20:00|9008.4|8998.4|9013.9|9003.9|9013.9|9003.9|9008.1|8998.1|44
1617773100000|2021-04-07 05:25:00|9014.9|9004.9|9014.6|9004.6|9015.1|9005.1|9012.1|9002.1|34
1617773400000|2021-04-07 05:30:00|9014.9|9004.9|9004.1|8994.1|9016.6|9006.6|9002.1|8992.1|165
1617773700000|2021-04-07 05:35:00|9003.9|8993.9|9005.4|8995.4|9008.1|8998.1|9001.3|8991.3|97
1617774000000|2021-04-07 05:40:00|9004.9|8994.9|9004|8994|9010.9|9000.9|9004|8994|68
1617774300000|2021-04-07 05:45:00|9003.4|8993.4|8999.4|8989.4|9004.4|8994.4|8993.4|8983.4|140
1617774600000|2021-04-07 05:50:00|8999.6|8989.6|8997|8987|9000.3|8990.3|8987.9|8977.9|138
1617774900000|2021-04-07 05:55:00|8996.6|8986.6|9010.4|9000.4|9012.4|9002.4|8996.4|8986.4|145
1617775200000|2021-04-07 06:00:00|9009.9|8999.9|9018.1|9008.1|9019.1|9009.1|9007.6|8997.6|191
1617775500000|2021-04-07 06:05:00|9017.6|9007.6|9012.3|9002.3|9021.5|9011.5|9010.6|9000.6|202
1617775800000|2021-04-07 06:10:00|9012|9002|9016.5|9006.5|9017.9|9007.9|9008.3|8998.3|250
1617776100000|2021-04-07 06:15:00|9016.1|9006.1|9003.6|8993.6|9017.6|9007.6|9002.9|8992.9|231
1617776400000|2021-04-07 06:20:00|9004.4|8994.4|9008.4|8998.4|9012.4|9002.4|9004.1|8994.1|180
1617776700000|2021-04-07 06:25:00|9008.3|8998.3|9006.4|8996.4|9011.1|9001.1|9006.1|8996.1|122
1617777000000|2021-04-07 06:30:00|9006.6|8996.6|8997.1|8987.1|9007.6|8997.6|8991.6|8981.6|353
1617777300000|2021-04-07 06:35:00|8997.4|8987.4|9006|8996|9008.5|8998.5|8997.4|8987.4|202
1617777600000|2021-04-07 06:40:00|9006.3|8996.3|9011.5|9001.5|9011.5|9001.5|9005.1|8995.1|147
1617777900000|2021-04-07 06:45:00|9011.9|9001.9|9003.1|8993.1|9012.6|9002.6|9000.6|8990.6|150
1617778200000|2021-04-07 06:50:00|9002.9|8992.9|8994.5|8984.5|9003.1|8993.1|8991.9|8981.9|188
1617778500000|2021-04-07 06:55:00|8994.4|8984.4|8994.9|8984.9|8999.4|8989.4|8991.6|8981.6|181
1617778800000|2021-04-07 07:00:00|8997.4|8987.4|8985.9|8975.9|8998.6|8988.6|8985.9|8975.9|290
1617779100000|2021-04-07 07:05:00|8985.6|8975.6|8987.4|8977.4|8991.1|8981.1|8977.3|8967.3|210
1617779400000|2021-04-07 07:10:00|8987.5|8977.5|8981.1|8971.1|8988.3|8978.3|8978.6|8968.6|211
1617779700000|2021-04-07 07:15:00|8980.9|8970.9|8992|8982|8993|8983|8978.8|8968.8|178
1617780000000|2021-04-07 07:20:00|8991.8|8981.8|8989.1|8979.1|8992.3|8982.3|8984.6|8974.6|199
1617780300000|2021-04-07 07:25:00|8989.4|8979.4|8978.9|8968.9|8992.8|8982.8|8978.5|8968.5|239
1617780600000|2021-04-07 07:30:00|8979.1|8969.1|8983|8973|8983.1|8973.1|8976.9|8966.9|226
1617780900000|2021-04-07 07:35:00|8982.5|8972.5|8979.3|8969.3|8983|8973|8975.5|8965.5|179
1617781200000|2021-04-07 07:40:00|8979.9|8969.9|8981.3|8971.3|8982.8|8972.8|8978.4|8968.4|189
1617781500000|2021-04-07 07:45:00|8981|8971|8982.8|8972.8|8987.1|8977.1|8977.5|8967.5|210
1617781800000|2021-04-07 07:50:00|8983.3|8973.3|8988.5|8978.5|8990.3|8980.3|8982.5|8972.5|112
1617782100000|2021-04-07 07:55:00|8988.4|8978.4|8988.1|8978.1|8989.1|8979.1|8986.8|8976.8|151
1617782400000|2021-04-07 08:00:00|8988.4|8978.4|8989.5|8979.5|8990.3|8980.3|8985.5|8975.5|155
1617782700000|2021-04-07 08:05:00|8989.3|8979.3|8979.8|8969.8|8989.3|8979.3|8977.5|8967.5|166
1617783000000|2021-04-07 08:10:00|8980.4|8970.4|8980.6|8970.6|8984.3|8974.3|8977.3|8967.3|183
1617783300000|2021-04-07 08:15:00|8982.3|8972.3|8977.9|8967.9|8982.3|8972.3|8977.1|8967.1|193
1617783600000|2021-04-07 08:20:00|8977.6|8967.6|8981.3|8971.3|8985.5|8975.5|8977.5|8967.5|215
1617783900000|2021-04-07 08:25:00|8981.1|8971.1|8983.9|8973.9|8985.4|8975.4|8980|8970|134
1617784200000|2021-04-07 08:30:00|8983.6|8973.6|8980|8970|8983.6|8973.6|8977.8|8967.8|83
1617784500000|2021-04-07 08:35:00|8980.1|8970.1|8988|8978|8990.6|8980.6|8980.1|8970.1|153
1617784800000|2021-04-07 08:40:00|8987.8|8977.8|8986.8|8976.8|8988.1|8978.1|8983|8973|82
1617785100000|2021-04-07 08:45:00|8986.5|8976.5|8989.1|8979.1|8990|8980|8985.3|8975.3|85
1617785400000|2021-04-07 08:50:00|8989.3|8979.3|8995.8|8985.8|8999.8|8989.8|8989.3|8979.3|107
1617785700000|2021-04-07 08:55:00|8995.4|8985.4|8990.9|8980.9|8997.1|8987.1|8989|8979|94
1617786000000|2021-04-07 09:00:00|8990|8980|8997.1|8987.1|8997.4|8987.4|8990|8980|107
1617786300000|2021-04-07 09:05:00|8996.6|8986.6|9000.5|8990.5|9003.5|8993.5|8993.9|8983.9|115
1617786600000|2021-04-07 09:10:00|9000.8|8990.8|8994.3|8984.3|9002.8|8992.8|8993.4|8983.4|157
1617786900000|2021-04-07 09:15:00|8994|8984|8985|8975|8994|8984|8982.6|8972.6|102
1617787200000|2021-04-07 09:20:00|8984.8|8974.8|8988.3|8978.3|8989.5|8979.5|8984.1|8974.1|120
1617787500000|2021-04-07 09:25:00|8988|8978|8981.5|8971.5|8988.5|8978.5|8981.1|8971.1|68
1617787800000|2021-04-07 09:30:00|8981.8|8971.8|8982.6|8972.6|8984.9|8974.9|8975.5|8965.5|108
1617788100000|2021-04-07 09:35:00|8983.4|8973.4|8986.6|8976.6|8986.9|8976.9|8981.1|8971.1|101
1617788400000|2021-04-07 09:40:00|8987|8977|8985|8975|8987|8977|8983|8973|84
1617788700000|2021-04-07 09:45:00|8985.3|8975.3|8984.6|8974.6|8987.1|8977.1|8983.3|8973.3|125
1617789000000|2021-04-07 09:50:00|8984.4|8974.4|8980.8|8970.8|8985.6|8975.6|8979.4|8969.4|88
1617789300000|2021-04-07 09:55:00|8979.9|8969.9|8976.5|8966.5|8981.6|8971.6|8975.5|8965.5|110
1617789600000|2021-04-07 10:00:00|8976.3|8966.3|8984.6|8974.6|8984.8|8974.8|8975.3|8965.3|167
1617789900000|2021-04-07 10:05:00|8984.1|8974.1|8987.5|8977.5|8991|8981|8982.5|8972.5|178
1617790200000|2021-04-07 10:10:00|8987.8|8977.8|9000.9|8990.9|9002|8992|8986.9|8976.9|155
1617790500000|2021-04-07 10:15:00|9000.8|8990.8|8992.4|8982.4|9001.4|8991.4|8989.8|8979.8|166
1617790800000|2021-04-07 10:20:00|8992.3|8982.3|8982.9|8972.9|8992.8|8982.8|8982.8|8972.8|127
1617791100000|2021-04-07 10:25:00|8983|8973|8986.9|8976.9|8987.5|8977.5|8979.9|8969.9|128
1617791400000|2021-04-07 10:30:00|8987.1|8977.1|8988|8978|8990.8|8980.8|8983.5|8973.5|160
1617791700000|2021-04-07 10:35:00|8987.9|8977.9|8988.5|8978.5|8990.8|8980.8|8983.6|8973.6|109
1617792000000|2021-04-07 10:40:00|8988.6|8978.6|8994.1|8984.1|8994.1|8984.1|8987.5|8977.5|164
1617792300000|2021-04-07 10:45:00|8993.9|8983.9|8993.3|8983.3|8994.3|8984.3|8989.3|8979.3|151
1617792600000|2021-04-07 10:50:00|8993.5|8983.5|8990.3|8980.3|8993.9|8983.9|8986.3|8976.3|124
1617792900000|2021-04-07 10:55:00|8990.5|8980.5|8991.1|8981.1|8994.6|8984.6|8989.4|8979.4|127
1617793200000|2021-04-07 11:00:00|8990.4|8980.4|8987.5|8977.5|8990.4|8980.4|8984.9|8974.9|174
1617793500000|2021-04-07 11:05:00|8987.8|8977.8|8989|8979|8989.4|8979.4|8984.5|8974.5|74
1617793800000|2021-04-07 11:10:00|8988.8|8978.8|8984|8974|8989.8|8979.8|8983.5|8973.5|143
1617794100000|2021-04-07 11:15:00|8983.9|8973.9|8983.9|8973.9|8984.9|8974.9|8980.8|8970.8|177
1617794400000|2021-04-07 11:20:00|8983.6|8973.6|8978.1|8968.1|8983.9|8973.9|8975.9|8965.9|162
1617794700000|2021-04-07 11:25:00|8977.5|8967.5|8978.8|8968.8|8982.3|8972.3|8975.3|8965.3|181
1617795000000|2021-04-07 11:30:00|8979|8969|8981.6|8971.6|8983.4|8973.4|8975.6|8965.6|215
1617795300000|2021-04-07 11:35:00|8981.9|8971.9|8980.1|8970.1|8987.3|8977.3|8979.8|8969.8|155
1617795600000|2021-04-07 11:40:00|8980.4|8970.4|8978.6|8968.6|8983.3|8973.3|8977.4|8967.4|166
1617795900000|2021-04-07 11:45:00|8978.5|8968.5|8980.6|8970.6|8981.4|8971.4|8976.9|8966.9|106
1617796200000|2021-04-07 11:50:00|8980.9|8970.9|8985.6|8975.6|8986.6|8976.6|8976.8|8966.8|121
1617796500000|2021-04-07 11:55:00|8985.4|8975.4|8982.4|8972.4|8985.6|8975.6|8979.6|8969.6|155
1617796800000|2021-04-07 12:00:00|8982.6|8972.6|8982.3|8972.3|8984.3|8974.3|8977.3|8967.3|195
1617797100000|2021-04-07 12:05:00|8982.5|8972.5|8977|8967|8983.1|8973.1|8973.8|8963.8|151
1617797400000|2021-04-07 12:10:00|8977.1|8967.1|8966.1|8956.1|8981.3|8971.3|8965.5|8955.5|228
1617797700000|2021-04-07 12:15:00|8966.3|8956.3|8937.6|8927.6|8966.3|8956.3|8932|8922|358
1617798000000|2021-04-07 12:20:00|8938|8928|8921.8|8911.8|8938|8928|8918.5|8908.5|298
1617798300000|2021-04-07 12:25:00|8922.5|8912.5|8926.4|8916.4|8927.4|8917.4|8918.1|8908.1|160
1617798600000|2021-04-07 12:30:00|8926.3|8916.3|8924.6|8914.6|8928|8918|8924|8914|125
1617798900000|2021-04-07 12:35:00|8925.3|8915.3|8917.6|8907.6|8926.5|8916.5|8911.6|8901.6|188
1617799200000|2021-04-07 12:40:00|8917.8|8907.8|8912.3|8902.3|8918.4|8908.4|8896.4|8886.4|299
1617799500000|2021-04-07 12:45:00|8912.1|8902.1|8922.3|8912.3|8922.5|8912.5|8910.8|8900.8|268
1617799800000|2021-04-07 12:50:00|8922.6|8912.6|8927|8917|8929.3|8919.3|8920|8910|227
1617800100000|2021-04-07 12:55:00|8926.9|8916.9|8930.5|8920.5|8933.5|8923.5|8924.1|8914.1|304
1617800400000|2021-04-07 13:00:00|8930|8920|8946|8936|8947.9|8937.9|8923.5|8913.5|633
1617800700000|2021-04-07 13:05:00|8946.4|8936.4|8940.9|8930.9|8946.4|8936.4|8929.1|8919.1|366
1617801000000|2021-04-07 13:10:00|8942|8932|8929.5|8919.5|8942.5|8932.5|8925.6|8915.6|288
1617801300000|2021-04-07 13:15:00|8929.4|8919.4|8931.1|8921.1|8938.3|8928.3|8927.5|8917.5|320
1617801600000|2021-04-07 13:20:00|8930.4|8920.4|8930.5|8920.5|8932.5|8922.5|8921.1|8911.1|331
1617801900000|2021-04-07 13:25:00|8931|8921|8945.6|8935.6|8948.8|8938.8|8929.5|8919.5|308
1617802200000|2021-04-07 13:30:00|8945.4|8935.4|8951.6|8941.6|8961|8951|8943.3|8933.3|412
1617802500000|2021-04-07 13:35:00|8951.9|8941.9|8947.5|8937.5|8957.4|8947.4|8946.1|8936.1|444
1617802800000|2021-04-07 13:40:00|8947.8|8937.8|8950.4|8940.4|8954.4|8944.4|8944.5|8934.5|489
1617803100000|2021-04-07 13:45:00|8950.6|8940.6|8957.9|8947.9|8958.4|8948.4|8944.8|8934.8|471
1617803400000|2021-04-07 13:50:00|8958.4|8948.4|8954.9|8944.9|8959.3|8949.3|8945|8935|384
1617803700000|2021-04-07 13:55:00|8955.3|8945.3|8947.6|8937.6|8956.1|8946.1|8946.9|8936.9|326
1617804000000|2021-04-07 14:00:00|8947.4|8937.4|8944.5|8934.5|8947.6|8937.6|8930.9|8920.9|471
1617804300000|2021-04-07 14:05:00|8944.1|8934.1|8958.3|8948.3|8958.3|8948.3|8939|8929|341
1617804600000|2021-04-07 14:10:00|8958.4|8948.4|8957.6|8947.6|8959.3|8949.3|8953|8943|307
1617804900000|2021-04-07 14:15:00|8957.4|8947.4|8954.1|8944.1|8959.1|8949.1|8947|8937|201
1617805200000|2021-04-07 14:20:00|8953.9|8943.9|8953.8|8943.8|8956.4|8946.4|8947.8|8937.8|160
1617805500000|2021-04-07 14:25:00|8953.9|8943.9|8960|8950|8960.9|8950.9|8949.5|8939.5|156
1617805800000|2021-04-07 14:30:00|8960.1|8950.1|8958.1|8948.1|8963.6|8953.6|8955.4|8945.4|200
1617806100000|2021-04-07 14:35:00|8958.4|8948.4|8950.1|8940.1|8958.6|8948.6|8949.6|8939.6|184
1617806400000|2021-04-07 14:40:00|8950.4|8940.4|8954.6|8944.6|8956.9|8946.9|8947.9|8937.9|228
1617806700000|2021-04-07 14:45:00|8954.9|8944.9|8959.6|8949.6|8961.3|8951.3|8953.3|8943.3|224
1617807000000|2021-04-07 14:50:00|8960|8950|8960.5|8950.5|8961.6|8951.6|8953.6|8943.6|177
1617807300000|2021-04-07 14:55:00|8960.3|8950.3|8958.6|8948.6|8961.3|8951.3|8952.4|8942.4|162
1617807600000|2021-04-07 15:00:00|8958.3|8948.3|8950.4|8940.4|8958.6|8948.6|8950.4|8940.4|161
1617807900000|2021-04-07 15:05:00|8950.3|8940.3|8958.6|8948.6|8958.9|8948.9|8950.3|8940.3|139
1617808200000|2021-04-07 15:10:00|8958.8|8948.8|8965.6|8955.6|8967.4|8957.4|8958.4|8948.4|124
1617808500000|2021-04-07 15:15:00|8965.5|8955.5|8962.1|8952.1|8967.1|8957.1|8961.8|8951.8|147
1617808800000|2021-04-07 15:20:00|8961.9|8951.9|8955.5|8945.5|8965.5|8955.5|8954.9|8944.9|138
1617809100000|2021-04-07 15:25:00|8955.9|8945.9|8945.5|8935.5|8955.9|8945.9|8943.1|8933.1|254
1617809400000|2021-04-07 15:30:00|8945.9|8935.9|8924.6|8914.6|8945.9|8935.9|8916.5|8906.5|352
1617809700000|2021-04-07 15:35:00|8924.8|8914.8|8917|8907|8926.5|8916.5|8914.6|8904.6|297
1617810000000|2021-04-07 15:40:00|8917.3|8907.3|8918.1|8908.1|8919.8|8909.8|8915.3|8905.3|267
1617810300000|2021-04-07 15:45:00|8918.3|8908.3|8927.5|8917.5|8929|8919|8910|8900|287
1617810600000|2021-04-07 15:50:00|8927.3|8917.3|8935.5|8925.5|8936.9|8926.9|8922.1|8912.1|201
1617810900000|2021-04-07 15:55:00|8935.4|8925.4|8938.8|8928.8|8939.1|8929.1|8932.9|8922.9|167
1617811200000|2021-04-07 16:00:00|8938.9|8928.9|8934.6|8924.6|8939.8|8929.8|8933.4|8923.4|121
1617811500000|2021-04-07 16:05:00|8934.4|8924.4|8941.8|8931.8|8944|8934|8933.5|8923.5|135
1617811800000|2021-04-07 16:10:00|8941.6|8931.6|8936|8926|8941.9|8931.9|8935|8925|123
1617812100000|2021-04-07 16:15:00|8935.8|8925.8|8932.3|8922.3|8935.8|8925.8|8928|8918|144
1617812400000|2021-04-07 16:20:00|8932.5|8922.5|8931|8921|8939.3|8929.3|8929.4|8919.4|160
1617812700000|2021-04-07 16:25:00|8931.3|8921.3|8934|8924|8938.4|8928.4|8930.1|8920.1|211
1617813000000|2021-04-07 16:30:00|8933.9|8923.9|8935.9|8925.9|8935.9|8925.9|8929.4|8919.4|202
1617813300000|2021-04-07 16:35:00|8936|8926|8928.5|8918.5|8937.5|8927.5|8927.9|8917.9|144
1617813600000|2021-04-07 16:40:00|8928.3|8918.3|8928.1|8918.1|8928.8|8918.8|8925.4|8915.4|159
1617813900000|2021-04-07 16:45:00|8927.9|8917.9|8928.9|8918.9|8931.5|8921.5|8926.8|8916.8|187
1617814200000|2021-04-07 16:50:00|8929.1|8919.1|8927.8|8917.8|8931.4|8921.4|8925.6|8915.6|157
1617814500000|2021-04-07 16:55:00|8928|8918|8933.5|8923.5|8934.5|8924.5|8924.8|8914.8|192
1617843600000|2021-04-08 01:00:00|8935.5|8925.5|8936.1|8926.1|8942|8932|8926|8916|267
1617843900000|2021-04-08 01:05:00|8935.9|8925.9|8931.1|8921.1|8935.9|8925.9|8925.5|8915.5|190
1617844200000|2021-04-08 01:10:00|8930.4|8920.4|8937.3|8927.3|8938.8|8928.8|8928.8|8918.8|239
1617844500000|2021-04-08 01:15:00|8937.5|8927.5|8938|8928|8939.1|8929.1|8932.4|8922.4|234
1617844800000|2021-04-08 01:20:00|8938.1|8928.1|8938.9|8928.9|8939.6|8929.6|8934.6|8924.6|171
1617845100000|2021-04-08 01:25:00|8939.1|8929.1|8928.1|8918.1|8940.9|8930.9|8927.9|8917.9|176
1617845400000|2021-04-08 01:30:00|8927.6|8917.6|8926.4|8916.4|8930.3|8920.3|8920.9|8910.9|158
1617845700000|2021-04-08 01:35:00|8925.9|8915.9|8919.1|8909.1|8926.8|8916.8|8918.8|8908.8|166
1617846000000|2021-04-08 01:40:00|8918.9|8908.9|8929.6|8919.6|8929.9|8919.9|8915.5|8905.5|171
1617846300000|2021-04-08 01:45:00|8929.9|8919.9|8928.8|8918.8|8934.4|8924.4|8928.8|8918.8|95
1617846600000|2021-04-08 01:50:00|8929.1|8919.1|8933.9|8923.9|8936.5|8926.5|8929.1|8919.1|69
1617846900000|2021-04-08 01:55:00|8934|8924|8925.4|8915.4|8936.1|8926.1|8923.3|8913.3|103
1617847200000|2021-04-08 02:00:00|8925.3|8915.3|8914.1|8904.1|8925.8|8915.8|8912.6|8902.6|227
1617847500000|2021-04-08 02:05:00|8913.9|8903.9|8918.9|8908.9|8920.4|8910.4|8913|8903|187
1617847800000|2021-04-08 02:10:00|8918.6|8908.6|8924.5|8914.5|8925.1|8915.1|8917.9|8907.9|102
1617848100000|2021-04-08 02:15:00|8924.9|8914.9|8918.9|8908.9|8924.9|8914.9|8917.4|8907.4|80
1617848400000|2021-04-08 02:20:00|8919.1|8909.1|8923.6|8913.6|8923.8|8913.8|8919.1|8909.1|62
1617848700000|2021-04-08 02:25:00|8923.5|8913.5|8924|8914|8924.9|8914.9|8923|8913|27
1617849000000|2021-04-08 02:30:00|8924.1|8914.1|8928.5|8918.5|8931.9|8921.9|8919.9|8909.9|149
1617849300000|2021-04-08 02:35:00|8928.9|8918.9|8937.4|8927.4|8937.6|8927.6|8928|8918|113
1617849600000|2021-04-08 02:40:00|8937.1|8927.1|8937.4|8927.4|8940.6|8930.6|8934.8|8924.8|105
1617849900000|2021-04-08 02:45:00|8937.9|8927.9|8933.5|8923.5|8940.1|8930.1|8930.8|8920.8|99
1617850200000|2021-04-08 02:50:00|8933.4|8923.4|8941.5|8931.5|8945.8|8935.8|8933.4|8923.4|82
1617850500000|2021-04-08 02:55:00|8941.9|8931.9|8951.4|8941.4|8952.1|8942.1|8941.9|8931.9|143
1617850800000|2021-04-08 03:00:00|8951.6|8941.6|8948.5|8938.5|8952.8|8942.8|8947.1|8937.1|103
1617851100000|2021-04-08 03:05:00|8948.9|8938.9|8971.4|8961.4|8972.1|8962.1|8948.9|8938.9|212
1617851400000|2021-04-08 03:10:00|8970.9|8960.9|8983.1|8973.1|8984.4|8974.4|8970.4|8960.4|268
1617851700000|2021-04-08 03:15:00|8983.6|8973.6|8977.1|8967.1|8989.4|8979.4|8973.4|8963.4|244
1617852000000|2021-04-08 03:20:00|8977.4|8967.4|8987.4|8977.4|8988.8|8978.8|8975.9|8965.9|182
1617852300000|2021-04-08 03:25:00|8987.9|8977.9|8979.9|8969.9|8995.9|8985.9|8979.1|8969.1|227
1617852600000|2021-04-08 03:30:00|8980.1|8970.1|8979.3|8969.3|8984.1|8974.1|8978.9|8968.9|43
1617852900000|2021-04-08 03:35:00|8979.6|8969.6|8987.1|8977.1|8988.9|8978.9|8978.6|8968.6|52
1617853200000|2021-04-08 03:40:00|8986.5|8976.5|8989.6|8979.6|8989.9|8979.9|8983.8|8973.8|70
1617853500000|2021-04-08 03:45:00|8989.9|8979.9|8989.6|8979.6|8992.5|8982.5|8989.6|8979.6|37
1617853800000|2021-04-08 03:50:00|8989.9|8979.9|8990|8980|8993.6|8983.6|8989.6|8979.6|60
1617854100000|2021-04-08 03:55:00|8990.1|8980.1|8992.4|8982.4|8992.6|8982.6|8989.8|8979.8|40
1617854400000|2021-04-08 04:00:00|8992.6|8982.6|9001|8991|9001|8991|8992.4|8982.4|36
1617854700000|2021-04-08 04:05:00|9001.1|8991.1|8996.6|8986.6|9001.9|8991.9|8996.3|8986.3|11
1617855000000|2021-04-08 04:10:00|8996.4|8986.4|8993.3|8983.3|8996.8|8986.8|8992.1|8982.1|42
1617855300000|2021-04-08 04:15:00|8993.1|8983.1|8986.1|8976.1|8993.1|8983.1|8983.5|8973.5|53
1617855600000|2021-04-08 04:20:00|8986.4|8976.4|8987.4|8977.4|8987.4|8977.4|8983.1|8973.1|21
1617855900000|2021-04-08 04:25:00|8987.1|8977.1|8985.1|8975.1|8987.1|8977.1|8984.9|8974.9|15
1617856200000|2021-04-08 04:30:00|8984.9|8974.9|8984.9|8974.9|8985.5|8975.5|8984.8|8974.8|35
1617856500000|2021-04-08 04:35:00|8985.1|8975.1|8983.1|8973.1|8985.6|8975.6|8982.4|8972.4|30
1617856800000|2021-04-08 04:40:00|8983|8973|8984.1|8974.1|8984.1|8974.1|8982.9|8972.9|30
1617857100000|2021-04-08 04:45:00|8983.9|8973.9|8984.4|8974.4|8984.4|8974.4|8983.1|8973.1|21
1617857400000|2021-04-08 04:50:00|8984.1|8974.1|8983.1|8973.1|8984.1|8974.1|8982.6|8972.6|29
1617857700000|2021-04-08 04:55:00|8982.9|8972.9|8984.4|8974.4|8984.9|8974.9|8982.4|8972.4|41
1617858000000|2021-04-08 05:00:00|8984.1|8974.1|8985|8975|8985.4|8975.4|8983.3|8973.3|64
1617858300000|2021-04-08 05:05:00|8985.6|8975.6|8982.9|8972.9|8986.6|8976.6|8980.8|8970.8|41
1617858600000|2021-04-08 05:10:00|8983.1|8973.1|8984.1|8974.1|8984.1|8974.1|8982.4|8972.4|21
1617858900000|2021-04-08 05:15:00|8984.6|8974.6|8987.4|8977.4|8987.8|8977.8|8984.6|8974.6|33
1617859200000|2021-04-08 05:20:00|8987.6|8977.6|8989.4|8979.4|8990|8980|8987.6|8977.6|28
1617859500000|2021-04-08 05:25:00|8989.3|8979.3|8988.5|8978.5|8989.6|8979.6|8987.6|8977.6|32
1617859800000|2021-04-08 05:30:00|8988.8|8978.8|9000.6|8990.6|9004.6|8994.6|8988.6|8978.6|318
1617860100000|2021-04-08 05:35:00|9001.8|8991.8|9007|8997|9007.6|8997.6|8998.5|8988.5|283
1617860400000|2021-04-08 05:40:00|9007.3|8997.3|9013.5|9003.5|9013.6|9003.6|9003.9|8993.9|284
1617860700000|2021-04-08 05:45:00|9013.1|9003.1|9005.9|8995.9|9022.4|9012.4|9005.4|8995.4|324
1617861000000|2021-04-08 05:50:00|9005.6|8995.6|9008.6|8998.6|9014.6|9004.6|9004.6|8994.6|186
1617861300000|2021-04-08 05:55:00|9008.9|8998.9|9012.6|9002.6|9014.1|9004.1|9007.1|8997.1|176
1617861600000|2021-04-08 06:00:00|9013.1|9003.1|9013.4|9003.4|9024.6|9014.6|9009.9|8999.9|280
1617861900000|2021-04-08 06:05:00|9013.9|9003.9|9011.3|9001.3|9017.4|9007.4|9008.9|8998.9|174
1617862200000|2021-04-08 06:10:00|9011.5|9001.5|9008.1|8998.1|9017.5|9007.5|9006.1|8996.1|189
1617862500000|2021-04-08 06:15:00|9008.3|8998.3|9003.9|8993.9|9009.9|8999.9|8997.9|8987.9|175
1617862800000|2021-04-08 06:20:00|9004.9|8994.9|9008.8|8998.8|9008.9|8998.9|9000.4|8990.4|141
1617863100000|2021-04-08 06:25:00|9009.1|8999.1|8993.4|8983.4|9011.4|9001.4|8993.4|8983.4|185
1617863400000|2021-04-08 06:30:00|8994.1|8984.1|8982.9|8972.9|8997.8|8987.8|8982.6|8972.6|393
1617863700000|2021-04-08 06:35:00|8982.6|8972.6|8982.3|8972.3|8990.5|8980.5|8981.3|8971.3|156
1617864000000|2021-04-08 06:40:00|8982.1|8972.1|8984.8|8974.8|8985.5|8975.5|8980.9|8970.9|178
1617864300000|2021-04-08 06:45:00|8984.6|8974.6|8992.9|8982.9|8995.4|8985.4|8983.1|8973.1|138
1617864600000|2021-04-08 06:50:00|8993.1|8983.1|8988.5|8978.5|8994.4|8984.4|8984.3|8974.3|192
1617864900000|2021-04-08 06:55:00|8988.1|8978.1|8988.4|8978.4|8988.4|8978.4|8983.3|8973.3|209
1617865200000|2021-04-08 07:00:00|8990.8|8980.8|9001.1|8991.1|9006|8996|8990.8|8980.8|191
1617865500000|2021-04-08 07:05:00|9001.3|8991.3|9003.3|8993.3|9006.1|8996.1|8998.6|8988.6|162
1617865800000|2021-04-08 07:10:00|9003|8993|8999.8|8989.8|9006.5|8996.5|8998.5|8988.5|140
1617866100000|2021-04-08 07:15:00|8999.5|8989.5|9003.8|8993.8|9005.3|8995.3|8997|8987|159
1617866400000|2021-04-08 07:20:00|9003.5|8993.5|8990.1|8980.1|9007.1|8997.1|8990.1|8980.1|187
1617866700000|2021-04-08 07:25:00|8990.4|8980.4|8996.8|8986.8|8996.8|8986.8|8990.3|8980.3|206
1617867000000|2021-04-08 07:30:00|8996.4|8986.4|8987|8977|8998.8|8988.8|8985.8|8975.8|187
1617867300000|2021-04-08 07:35:00|8988.4|8978.4|8986.4|8976.4|8991.8|8981.8|8985.9|8975.9|216
1617867600000|2021-04-08 07:40:00|8986.8|8976.8|8990.9|8980.9|8992.6|8982.6|8984.8|8974.8|209
1617867900000|2021-04-08 07:45:00|8991.1|8981.1|8985.3|8975.3|8992.1|8982.1|8982.5|8972.5|238
1617868200000|2021-04-08 07:50:00|8984.8|8974.8|8984.1|8974.1|8988.3|8978.3|8981.3|8971.3|215
1617868500000|2021-04-08 07:55:00|8983.9|8973.9|8990.4|8980.4|8991.4|8981.4|8983.4|8973.4|167
1617868800000|2021-04-08 08:00:00|8990.3|8980.3|8994.5|8984.5|9000.5|8990.5|8986.9|8976.9|181
1617869100000|2021-04-08 08:05:00|8995|8985|8984.5|8974.5|8999.1|8989.1|8984.1|8974.1|179
1617869400000|2021-04-08 08:10:00|8984.3|8974.3|8982.9|8972.9|8987.4|8977.4|8981.3|8971.3|199
1617869700000|2021-04-08 08:15:00|8983|8973|8984.3|8974.3|8988.4|8978.4|8982.1|8972.1|139
1617870000000|2021-04-08 08:20:00|8984|8974|8984.4|8974.4|8986.5|8976.5|8981.5|8971.5|143
1617870300000|2021-04-08 08:25:00|8984.1|8974.1|8981.5|8971.5|8994.1|8984.1|8981.5|8971.5|198
1617870600000|2021-04-08 08:30:00|8981.3|8971.3|8986.1|8976.1|8990.9|8980.9|8981.3|8971.3|202
1617870900000|2021-04-08 08:35:00|8985.8|8975.8|8988.9|8978.9|8990.5|8980.5|8982.9|8972.9|194
1617871200000|2021-04-08 08:40:00|8989.1|8979.1|8995|8985|8996.6|8986.6|8988.6|8978.6|120
1617871500000|2021-04-08 08:45:00|8995.5|8985.5|8994.9|8984.9|8998.8|8988.8|8991|8981|124
1617871800000|2021-04-08 08:50:00|8994.8|8984.8|8997.1|8987.1|8997.5|8987.5|8991.3|8981.3|115
1617872100000|2021-04-08 08:55:00|8997.9|8987.9|8990|8980|8998.1|8988.1|8988.8|8978.8|211
1617872400000|2021-04-08 09:00:00|8989.6|8979.6|8994.3|8984.3|8994.3|8984.3|8988.3|8978.3|157
1617872700000|2021-04-08 09:05:00|8994.4|8984.4|8992.9|8982.9|8995.6|8985.6|8991.6|8981.6|161
1617873000000|2021-04-08 09:10:00|8992.6|8982.6|8987.9|8977.9|8993.8|8983.8|8985.5|8975.5|198
1617873300000|2021-04-08 09:15:00|8988.1|8978.1|8993.5|8983.5|8994.3|8984.3|8985.5|8975.5|153
1617873600000|2021-04-08 09:20:00|8992.9|8982.9|8988.9|8978.9|8994.3|8984.3|8987.9|8977.9|92
1617873900000|2021-04-08 09:25:00|8988.6|8978.6|8984.4|8974.4|8990.5|8980.5|8982.1|8972.1|127
1617874200000|2021-04-08 09:30:00|8984.3|8974.3|8988.4|8978.4|8991.6|8981.6|8983.5|8973.5|173
1617874500000|2021-04-08 09:35:00|8988.3|8978.3|8991|8981|8995.3|8985.3|8987|8977|121
1617874800000|2021-04-08 09:40:00|8990.8|8980.8|8986.3|8976.3|8993.1|8983.1|8985.6|8975.6|121
1617875100000|2021-04-08 09:45:00|8985.8|8975.8|8987.4|8977.4|8987.4|8977.4|8983.8|8973.8|86
1617875400000|2021-04-08 09:50:00|8987.5|8977.5|8983.1|8973.1|8987.5|8977.5|8983.1|8973.1|94
1617875700000|2021-04-08 09:55:00|8983.4|8973.4|8985.4|8975.4|8986.9|8976.9|8982.9|8972.9|132
1617876000000|2021-04-08 10:00:00|8985.6|8975.6|8991.8|8981.8|8994|8984|8985.6|8975.6|96
1617876300000|2021-04-08 10:05:00|8992|8982|8997.3|8987.3|8998|8988|8990.8|8980.8|53
1617876600000|2021-04-08 10:10:00|8997.5|8987.5|8991.8|8981.8|8999.5|8989.5|8988.9|8978.9|99
1617876900000|2021-04-08 10:15:00|8992|8982|8983|8973|8992.6|8982.6|8982.3|8972.3|173
1617877200000|2021-04-08 10:20:00|8982.8|8972.8|8986|8976|8987.8|8977.8|8982.8|8972.8|176
1617877500000|2021-04-08 10:25:00|8985.8|8975.8|8988|8978|8989.4|8979.4|8985.5|8975.5|94
1617877800000|2021-04-08 10:30:00|8988.3|8978.3|8990|8980|8990.8|8980.8|8984.5|8974.5|145
1617878100000|2021-04-08 10:35:00|8989.8|8979.8|8989.8|8979.8|8991|8981|8987|8977|150
1617878400000|2021-04-08 10:40:00|8990|8980|8988.1|8978.1|8993|8983|8987.8|8977.8|135
1617878700000|2021-04-08 10:45:00|8988.4|8978.4|8989.4|8979.4|8991.3|8981.3|8987.4|8977.4|103
1617879000000|2021-04-08 10:50:00|8989.3|8979.3|8989.3|8979.3|8993|8983|8989.3|8979.3|84
1617879300000|2021-04-08 10:55:00|8989.5|8979.5|8988.3|8978.3|8989.9|8979.9|8987.4|8977.4|70
1617879600000|2021-04-08 11:00:00|8988.5|8978.5|8994.6|8984.6|8996.1|8986.1|8988.5|8978.5|142
1617879900000|2021-04-08 11:05:00|8995|8985|9001.8|8991.8|9002.3|8992.3|8993.6|8983.6|178
1617880200000|2021-04-08 11:10:00|9001.6|8991.6|8998.5|8988.5|9002|8992|8995.5|8985.5|117
1617880500000|2021-04-08 11:15:00|8998.4|8988.4|9004.5|8994.5|9004.6|8994.6|8997.5|8987.5|144
1617880800000|2021-04-08 11:20:00|9004.8|8994.8|9007|8997|9011.8|9001.8|9004.8|8994.8|140
1617881100000|2021-04-08 11:25:00|9005.8|8995.8|8999.8|8989.8|9009.4|8999.4|8999.8|8989.8|71
1617881400000|2021-04-08 11:30:00|8999.9|8989.9|8996|8986|9003|8993|8993.6|8983.6|151
1617881700000|2021-04-08 11:35:00|8996.5|8986.5|8996.8|8986.8|8999.9|8989.9|8994.5|8984.5|127
1617882000000|2021-04-08 11:40:00|8996.5|8986.5|8995.9|8985.9|9001|8991|8994.1|8984.1|88
1617882300000|2021-04-08 11:45:00|8996.8|8986.8|8997.3|8987.3|8999.4|8989.4|8991.9|8981.9|139
1617882600000|2021-04-08 11:50:00|8996.9|8986.9|8995.4|8985.4|8999|8989|8993.6|8983.6|141
1617882900000|2021-04-08 11:55:00|8996.3|8986.3|9000|8990|9001.6|8991.6|8996.1|8986.1|154
1617883200000|2021-04-08 12:00:00|8999.5|8989.5|9017.9|9007.9|9018.9|9008.9|8998.4|8988.4|184
1617883500000|2021-04-08 12:05:00|9018.1|9008.1|9008.6|8998.6|9018.1|9008.1|9008.1|8998.1|125
1617883800000|2021-04-08 12:10:00|9008.1|8998.1|8990.5|8980.5|9010.1|9000.1|8989.4|8979.4|107
1617884100000|2021-04-08 12:15:00|8990.9|8980.9|8992.6|8982.6|9001|8991|8990.9|8980.9|102
1617884400000|2021-04-08 12:20:00|8992.8|8982.8|9002.9|8992.9|9007.9|8997.9|8992.8|8982.8|116
1617884700000|2021-04-08 12:25:00|9003.5|8993.5|9007.4|8997.4|9008.6|8998.6|9002.9|8992.9|34
1617885000000|2021-04-08 12:30:00|9007.1|8997.1|8997.3|8987.3|9011.4|9001.4|8995.1|8985.1|156
1617885300000|2021-04-08 12:35:00|8997.6|8987.6|8993.5|8983.5|9002.4|8992.4|8991.5|8981.5|113
1617885600000|2021-04-08 12:40:00|8993.4|8983.4|8985|8975|8993.4|8983.4|8985|8975|181
1617885900000|2021-04-08 12:45:00|8985.3|8975.3|8993.9|8983.9|8997.5|8987.5|8985|8975|233
1617886200000|2021-04-08 12:50:00|8993.6|8983.6|8995.6|8985.6|9001.6|8991.6|8993.6|8983.6|179
1617886500000|2021-04-08 12:55:00|8996|8986|8995.8|8985.8|8998.6|8988.6|8991|8981|164
1617886800000|2021-04-08 13:00:00|8996|8986|9010.8|9000.8|9013.3|9003.3|8993.9|8983.9|598
1617887100000|2021-04-08 13:05:00|9011.5|9001.5|8994.5|8984.5|9013.5|9003.5|8994.1|8984.1|468
1617887400000|2021-04-08 13:10:00|8994.3|8984.3|8992.6|8982.6|8998.1|8988.1|8989.8|8979.8|444
1617887700000|2021-04-08 13:15:00|8993|8983|8987|8977|8994.6|8984.6|8985.3|8975.3|351
1617888000000|2021-04-08 13:20:00|8986.8|8976.8|8980.1|8970.1|8986.8|8976.8|8966.3|8956.3|461
1617888300000|2021-04-08 13:25:00|8980.8|8970.8|8989.3|8979.3|8989.8|8979.8|8979.6|8969.6|394
1617888600000|2021-04-08 13:30:00|8988.9|8978.9|8972.8|8962.8|8989.3|8979.3|8969.5|8959.5|429
1617888900000|2021-04-08 13:35:00|8972.6|8962.6|8972.1|8962.1|8975.6|8965.6|8963.9|8953.9|375
1617889200000|2021-04-08 13:40:00|8973.1|8963.1|8969.4|8959.4|8979.4|8969.4|8968.8|8958.8|400
1617889500000|2021-04-08 13:45:00|8969.1|8959.1|8975.6|8965.6|8976.8|8966.8|8967.8|8957.8|370
1617889800000|2021-04-08 13:50:00|8975.5|8965.5|8986|8976|8992|8982|8973.6|8963.6|343
1617890100000|2021-04-08 13:55:00|8986.3|8976.3|8980.8|8970.8|8991.3|8981.3|8980.8|8970.8|339
1617890400000|2021-04-08 14:00:00|8980.3|8970.3|8989.8|8979.8|8990.3|8980.3|8980.3|8970.3|373
1617890700000|2021-04-08 14:05:00|8989.6|8979.6|8989.5|8979.5|8990.9|8980.9|8982.9|8972.9|391
1617891000000|2021-04-08 14:10:00|8988.8|8978.8|8989.1|8979.1|8997.4|8987.4|8987.3|8977.3|490
1617891300000|2021-04-08 14:15:00|8989.3|8979.3|8986.4|8976.4|9000.1|8990.1|8983.6|8973.6|313
1617891600000|2021-04-08 14:20:00|8985.8|8975.8|8984.1|8974.1|8991.6|8981.6|8982.8|8972.8|428
1617891900000|2021-04-08 14:25:00|8983.9|8973.9|8984.6|8974.6|8988.9|8978.9|8978.9|8968.9|409
1617892200000|2021-04-08 14:30:00|8983.5|8973.5|8991.8|8981.8|8994.3|8984.3|8981.3|8971.3|355
1617892500000|2021-04-08 14:35:00|8991.9|8981.9|9003|8993|9006.3|8996.3|8991.8|8981.8|371
1617892800000|2021-04-08 14:40:00|9002.5|8992.5|8998.5|8988.5|9005.5|8995.5|8994.9|8984.9|303
1617893100000|2021-04-08 14:45:00|8998.8|8988.8|8991.3|8981.3|9000.6|8990.6|8990.1|8980.1|296
1617893400000|2021-04-08 14:50:00|8991.4|8981.4|9005.6|8995.6|9005.6|8995.6|8989.8|8979.8|394
1617893700000|2021-04-08 14:55:00|9005.5|8995.5|9004.8|8994.8|9006|8996|8996.5|8986.5|347
1617894000000|2021-04-08 15:00:00|9004.4|8994.4|9005.5|8995.5|9008.3|8998.3|9000.3|8990.3|336
1617894300000|2021-04-08 15:05:00|9005.3|8995.3|9011.6|9001.6|9015.8|9005.8|9005.3|8995.3|291
1617894600000|2021-04-08 15:10:00|9011.5|9001.5|9015.4|9005.4|9015.9|9005.9|9008.8|8998.8|242
1617894900000|2021-04-08 15:15:00|9015.3|9005.3|9012.3|9002.3|9015.6|9005.6|9010.4|9000.4|202
1617895200000|2021-04-08 15:20:00|9012.5|9002.5|9006.3|8996.3|9013.5|9003.5|9003.8|8993.8|240
1617895500000|2021-04-08 15:25:00|9006.1|8996.1|8996.8|8986.8|9007.4|8997.4|8995.8|8985.8|241
1617895800000|2021-04-08 15:30:00|8997.1|8987.1|8998|8988|9005.9|8995.9|8995.9|8985.9|198
1617896100000|2021-04-08 15:35:00|8998.5|8988.5|9004.1|8994.1|9005.9|8995.9|8997.5|8987.5|198
1617896400000|2021-04-08 15:40:00|9003.9|8993.9|9008.8|8998.8|9010|9000|9002.5|8992.5|207
1617896700000|2021-04-08 15:45:00|9009|8999|9011.9|9001.9|9015.3|9005.3|9007.8|8997.8|261
1617897000000|2021-04-08 15:50:00|9012|9002|9014.3|9004.3|9017.3|9007.3|9011.5|9001.5|147
1617897300000|2021-04-08 15:55:00|9014.4|9004.4|9018.6|9008.6|9019.5|9009.5|9011.6|9001.6|175
1617897600000|2021-04-08 16:00:00|9018.9|9008.9|9016|9006|9021.4|9011.4|9015.5|9005.5|84
1617897900000|2021-04-08 16:05:00|9014.8|9004.8|9019|9009|9019|9009|9014.8|9004.8|77
1617898200000|2021-04-08 16:10:00|9018.8|9008.8|9019.3|9009.3|9022.3|9012.3|9017.1|9007.1|88
1617898500000|2021-04-08 16:15:00|9019.4|9009.4|9027.8|9017.8|9028|9018|9019.3|9009.3|125
1617898800000|2021-04-08 16:20:00|9028.1|9018.1|9024.9|9014.9|9029.3|9019.3|9023.3|9013.3|123
1617899100000|2021-04-08 16:25:00|9024.8|9014.8|9021.9|9011.9|9025.3|9015.3|9021.9|9011.9|48
1617899400000|2021-04-08 16:30:00|9021.5|9011.5|9028|9018|9028|9018|9020.9|9010.9|82
1617899700000|2021-04-08 16:35:00|9027.1|9017.1|9021.5|9011.5|9027.1|9017.1|9021.5|9011.5|49
1617900000000|2021-04-08 16:40:00|9021.8|9011.8|9028|9018|9028.6|9018.6|9021.8|9011.8|57
1617900300000|2021-04-08 16:45:00|9028.1|9018.1|9022.9|9012.9|9028.5|9018.5|9022.1|9012.1|96
1617900600000|2021-04-08 16:50:00|9022.6|9012.6|9021.8|9011.8|9024.5|9014.5|9018.4|9008.4|124
1617900900000|2021-04-08 16:55:00|9021.5|9011.5|9026.5|9016.5|9026.8|9016.8|9016.1|9006.1|152
1617930000000|2021-04-09 01:00:00|9041.5|9031.5|9034.4|9024.4|9051.8|9041.8|9023.5|9013.5|392
1617930300000|2021-04-09 01:05:00|9034.6|9024.6|9026.8|9016.8|9039.1|9029.1|9025.3|9015.3|214
1617930600000|2021-04-09 01:10:00|9027|9017|9035.4|9025.4|9037.6|9027.6|9026.4|9016.4|204
1617930900000|2021-04-09 01:15:00|9035.1|9025.1|9021.1|9011.1|9036.6|9026.6|9019.6|9009.6|212
1617931200000|2021-04-09 01:20:00|9021.4|9011.4|9020.6|9010.6|9021.8|9011.8|9013.1|9003.1|210
1617931500000|2021-04-09 01:25:00|9020.1|9010.1|9006.1|8996.1|9020.1|9010.1|8998.8|8988.8|287
1617931800000|2021-04-09 01:30:00|9006|8996|9000.6|8990.6|9007.4|8997.4|8997.4|8987.4|223
1617932100000|2021-04-09 01:35:00|9000.4|8990.4|8997.4|8987.4|9004.6|8994.6|8996.1|8986.1|179
1617932400000|2021-04-09 01:40:00|8997.1|8987.1|8991.3|8981.3|8999.9|8989.9|8991|8981|193
1617932700000|2021-04-09 01:45:00|8991.1|8981.1|8992.1|8982.1|8998.6|8988.6|8988.1|8978.1|234
1617933000000|2021-04-09 01:50:00|8991.9|8981.9|8998.4|8988.4|8998.6|8988.6|8987.6|8977.6|214
1617933300000|2021-04-09 01:55:00|8998.6|8988.6|9000.8|8990.8|9001.1|8991.1|8995.5|8985.5|128
1617933600000|2021-04-09 02:00:00|9000.1|8990.1|8997.4|8987.4|9000.4|8990.4|8990.9|8980.9|177
1617933900000|2021-04-09 02:05:00|8997.3|8987.3|8987.6|8977.6|8997.3|8987.3|8986.9|8976.9|181
1617934200000|2021-04-09 02:10:00|8987.4|8977.4|8979.5|8969.5|8988.1|8978.1|8973.1|8963.1|194
1617934500000|2021-04-09 02:15:00|8979.4|8969.4|8976.8|8966.8|8979.4|8969.4|8973.4|8963.4|66
1617934800000|2021-04-09 02:20:00|8976.5|8966.5|8977|8967|8978.4|8968.4|8975.9|8965.9|34
1617935100000|2021-04-09 02:25:00|8976.9|8966.9|8972.5|8962.5|8978.6|8968.6|8972.5|8962.5|61
1617935400000|2021-04-09 02:30:00|8973.6|8963.6|8980.1|8970.1|8981.1|8971.1|8970.1|8960.1|198
1617935700000|2021-04-09 02:35:00|8979.6|8969.6|8982.4|8972.4|8983.3|8973.3|8977.4|8967.4|150
1617936000000|2021-04-09 02:40:00|8981.9|8971.9|8977.1|8967.1|8982.3|8972.3|8977.1|8967.1|125
1617936300000|2021-04-09 02:45:00|8976.9|8966.9|8985.1|8975.1|8986.1|8976.1|8973.4|8963.4|192
1617936600000|2021-04-09 02:50:00|8984.9|8974.9|8984.5|8974.5|8985.4|8975.4|8981.4|8971.4|162
1617936900000|2021-04-09 02:55:00|8985|8975|8974.9|8964.9|8985.9|8975.9|8974.4|8964.4|171
1617937200000|2021-04-09 03:00:00|8974.6|8964.6|8974.4|8964.4|8974.9|8964.9|8968.4|8958.4|194
1617937500000|2021-04-09 03:05:00|8974.1|8964.1|8974.9|8964.9|8975.3|8965.3|8969.4|8959.4|143
1617937800000|2021-04-09 03:10:00|8973.9|8963.9|8975.6|8965.6|8979.9|8969.9|8970.9|8960.9|177
1617938100000|2021-04-09 03:15:00|8975.4|8965.4|8982|8972|8982|8972|8973|8963|107
1617938400000|2021-04-09 03:20:00|8981.9|8971.9|8982.6|8972.6|8985.1|8975.1|8977.6|8967.6|153
1617938700000|2021-04-09 03:25:00|8982.9|8972.9|8981|8971|8987.9|8977.9|8981|8971|183
1617939000000|2021-04-09 03:30:00|8981.3|8971.3|8978.6|8968.6|8981.5|8971.5|8977.6|8967.6|76
1617939300000|2021-04-09 03:35:00|8978.9|8968.9|8977.6|8967.6|8979.9|8969.9|8977.6|8967.6|31
1617939600000|2021-04-09 03:40:00|8977.9|8967.9|8980.4|8970.4|8980.8|8970.8|8977.6|8967.6|24
1617939900000|2021-04-09 03:45:00|8980|8970|8976.9|8966.9|8980|8970|8976.6|8966.6|19
1617940200000|2021-04-09 03:50:00|8976.6|8966.6|8978.3|8968.3|8978.5|8968.5|8976.3|8966.3|51
1617940500000|2021-04-09 03:55:00|8978.4|8968.4|8981.4|8971.4|8981.5|8971.5|8978.1|8968.1|13
1617940800000|2021-04-09 04:00:00|8981.6|8971.6|8981.1|8971.1|8982.4|8972.4|8981.1|8971.1|12
1617941100000|2021-04-09 04:05:00|8981.4|8971.4|8981.1|8971.1|8982.4|8972.4|8981.1|8971.1|15
1617941400000|2021-04-09 04:10:00|8980.9|8970.9|8981.1|8971.1|8981.3|8971.3|8977.4|8967.4|21
1617941700000|2021-04-09 04:15:00|8981.6|8971.6|8980.9|8970.9|8983.5|8973.5|8980.9|8970.9|21
1617942000000|2021-04-09 04:20:00|8980.6|8970.6|8978.9|8968.9|8980.9|8970.9|8978.4|8968.4|23
1617942300000|2021-04-09 04:25:00|8979.4|8969.4|8978.1|8968.1|8979.4|8969.4|8977.4|8967.4|11
1617942600000|2021-04-09 04:30:00|8977.6|8967.6|8977.6|8967.6|8978.3|8968.3|8976.4|8966.4|26
1617942900000|2021-04-09 04:35:00|8977.5|8967.5|8978.4|8968.4|8978.9|8968.9|8976.8|8966.8|19
1617943200000|2021-04-09 04:40:00|8978.9|8968.9|8979.6|8969.6|8980.1|8970.1|8978.4|8968.4|31
1617943500000|2021-04-09 04:45:00|8978.9|8968.9|8977.4|8967.4|8979.5|8969.5|8976.6|8966.6|25
1617943800000|2021-04-09 04:50:00|8977.1|8967.1|8978.9|8968.9|8978.9|8968.9|8976.4|8966.4|23
1617944100000|2021-04-09 04:55:00|8978.8|8968.8|8979.1|8969.1|8979.3|8969.3|8976.9|8966.9|26
1617944400000|2021-04-09 05:00:00|8978.9|8968.9|8979.4|8969.4|8983.4|8973.4|8976.9|8966.9|47
1617944700000|2021-04-09 05:05:00|8979.1|8969.1|8976.1|8966.1|8979.1|8969.1|8975.6|8965.6|40
1617945000000|2021-04-09 05:10:00|8975.9|8965.9|8973.1|8963.1|8975.9|8965.9|8972.3|8962.3|53
1617945300000|2021-04-09 05:15:00|8972.8|8962.8|8974|8964|8976.4|8966.4|8972.8|8962.8|55
1617945600000|2021-04-09 05:20:00|8974.5|8964.5|8972.6|8962.6|8974.9|8964.9|8971.9|8961.9|42
1617945900000|2021-04-09 05:25:00|8972.4|8962.4|8970.1|8960.1|8973.3|8963.3|8968.8|8958.8|49
1617946200000|2021-04-09 05:30:00|8970.4|8960.4|8965.4|8955.4|8972.6|8962.6|8960.4|8950.4|291
1617946500000|2021-04-09 05:35:00|8965.1|8955.1|8953.9|8943.9|8965.4|8955.4|8951.1|8941.1|306
1617946800000|2021-04-09 05:40:00|8953.6|8943.6|8948.6|8938.6|8958.1|8948.1|8946.4|8936.4|270
1617947100000|2021-04-09 05:45:00|8948.4|8938.4|8944|8934|8948.4|8938.4|8940.4|8930.4|425
1617947400000|2021-04-09 05:50:00|8943.9|8933.9|8953.4|8943.4|8954.1|8944.1|8942.8|8932.8|277
1617947700000|2021-04-09 05:55:00|8953|8943|8945.9|8935.9|8953|8943|8945.9|8935.9|227
1617948000000|2021-04-09 06:00:00|8945.3|8935.3|8955|8945|8955|8945|8944.3|8934.3|199
1617948300000|2021-04-09 06:05:00|8954.8|8944.8|8958.6|8948.6|8960.6|8950.6|8950.3|8940.3|250
1617948600000|2021-04-09 06:10:00|8958.9|8948.9|8956.9|8946.9|8960.9|8950.9|8954.6|8944.6|164
1617948900000|2021-04-09 06:15:00|8956.6|8946.6|8948.1|8938.1|8958.4|8948.4|8946.4|8936.4|210
1617949200000|2021-04-09 06:20:00|8947.9|8937.9|8953.6|8943.6|8958.1|8948.1|8945.6|8935.6|139
1617949500000|2021-04-09 06:25:00|8953.5|8943.5|8941.5|8931.5|8954.3|8944.3|8939.4|8929.4|185
1617949800000|2021-04-09 06:30:00|8941.4|8931.4|8942.5|8932.5|8942.5|8932.5|8936.5|8926.5|195
1617950100000|2021-04-09 06:35:00|8942.9|8932.9|8942.1|8932.1|8943.4|8933.4|8934.6|8924.6|189
1617950400000|2021-04-09 06:40:00|8942.9|8932.9|8939.4|8929.4|8942.9|8932.9|8937.1|8927.1|214
1617950700000|2021-04-09 06:45:00|8939.6|8929.6|8942.4|8932.4|8946.1|8936.1|8938|8928|219
1617951000000|2021-04-09 06:50:00|8942.6|8932.6|8950.1|8940.1|8951.1|8941.1|8936.6|8926.6|219
1617951300000|2021-04-09 06:55:00|8949.8|8939.8|8953.3|8943.3|8954.4|8944.4|8948.4|8938.4|227
1617951600000|2021-04-09 07:00:00|8953.6|8943.6|8955.8|8945.8|8956.1|8946.1|8941.4|8931.4|266
1617951900000|2021-04-09 07:05:00|8955.4|8945.4|8959.8|8949.8|8961.9|8951.9|8950.8|8940.8|245
1617952200000|2021-04-09 07:10:00|8960.5|8950.5|8960.3|8950.3|8961|8951|8952.1|8942.1|308
1617952500000|2021-04-09 07:15:00|8961.3|8951.3|8950.8|8940.8|8966|8956|8949.3|8939.3|295
1617952800000|2021-04-09 07:20:00|8950.6|8940.6|8950.6|8940.6|8953.1|8943.1|8946.6|8936.6|238
1617953100000|2021-04-09 07:25:00|8950.9|8940.9|8954|8944|8957.1|8947.1|8949.1|8939.1|200
1617953400000|2021-04-09 07:30:00|8953.8|8943.8|8943.5|8933.5|8956.3|8946.3|8940.5|8930.5|197
1617953700000|2021-04-09 07:35:00|8943.3|8933.3|8945.9|8935.9|8948.9|8938.9|8941.3|8931.3|182
1617954000000|2021-04-09 07:40:00|8945.8|8935.8|8953.9|8943.9|8957|8947|8944.8|8934.8|217
1617954300000|2021-04-09 07:45:00|8954.3|8944.3|8956|8946|8960.5|8950.5|8953.6|8943.6|125
1617954600000|2021-04-09 07:50:00|8955.6|8945.6|8952.8|8942.8|8958|8948|8946.4|8936.4|164
1617954900000|2021-04-09 07:55:00|8953.1|8943.1|8955.8|8945.8|8960.3|8950.3|8953.1|8943.1|187
1617955200000|2021-04-09 08:00:00|8954.8|8944.8|8950|8940|8956.4|8946.4|8946.5|8936.5|185
1617955500000|2021-04-09 08:05:00|8949.8|8939.8|8955.1|8945.1|8957.8|8947.8|8948|8938|140
1617955800000|2021-04-09 08:10:00|8955|8945|8952.1|8942.1|8955|8945|8950.4|8940.4|149
1617956100000|2021-04-09 08:15:00|8952.3|8942.3|8957.5|8947.5|8958.5|8948.5|8950|8940|156
1617956400000|2021-04-09 08:20:00|8957.3|8947.3|8962.3|8952.3|8963.6|8953.6|8954.3|8944.3|157
1617956700000|2021-04-09 08:25:00|8962|8952|8959|8949|8962.6|8952.6|8956|8946|199
1617957000000|2021-04-09 08:30:00|8959.1|8949.1|8960.5|8950.5|8961.3|8951.3|8956|8946|135
1617957300000|2021-04-09 08:35:00|8960.3|8950.3|8957.5|8947.5|8960.3|8950.3|8955.1|8945.1|164
1617957600000|2021-04-09 08:40:00|8957.3|8947.3|8952|8942|8957.3|8947.3|8949.8|8939.8|143
1617957900000|2021-04-09 08:45:00|8951.5|8941.5|8955.6|8945.6|8955.6|8945.6|8950|8940|146
1617958200000|2021-04-09 08:50:00|8955.4|8945.4|8957.1|8947.1|8958.5|8948.5|8951|8941|144
1617958500000|2021-04-09 08:55:00|8957|8947|8958.3|8948.3|8962.9|8952.9|8956.6|8946.6|106
1617958800000|2021-04-09 09:00:00|8958.1|8948.1|8960.1|8950.1|8960.9|8950.9|8955.5|8945.5|103
1617959100000|2021-04-09 09:05:00|8960.4|8950.4|8963.9|8953.9|8967|8957|8960.4|8950.4|138
1617959400000|2021-04-09 09:10:00|8964|8954|8972.3|8962.3|8973.5|8963.5|8962.1|8952.1|129
1617959700000|2021-04-09 09:15:00|8972|8962|8970.4|8960.4|8972.8|8962.8|8967.4|8957.4|111
1617960000000|2021-04-09 09:20:00|8970.6|8960.6|8976.9|8966.9|8978.8|8968.8|8970.4|8960.4|178
1617960300000|2021-04-09 09:25:00|8976.8|8966.8|8974.4|8964.4|8979.4|8969.4|8973|8963|119
1617960600000|2021-04-09 09:30:00|8974.6|8964.6|8969.4|8959.4|8977.4|8967.4|8969.4|8959.4|136
1617960900000|2021-04-09 09:35:00|8968.9|8958.9|8967.6|8957.6|8969.9|8959.9|8966.5|8956.5|89
1617961200000|2021-04-09 09:40:00|8967.5|8957.5|8972.8|8962.8|8973|8963|8966|8956|69
1617961500000|2021-04-09 09:45:00|8972.5|8962.5|8973.9|8963.9|8975|8965|8969|8959|67
1617961800000|2021-04-09 09:50:00|8974.8|8964.8|8971.1|8961.1|8975|8965|8969|8959|107
1617962100000|2021-04-09 09:55:00|8971.5|8961.5|8975.4|8965.4|8976.5|8966.5|8971|8961|107
1617962400000|2021-04-09 10:00:00|8975.1|8965.1|8967.6|8957.6|8975.4|8965.4|8967.6|8957.6|94
1617962700000|2021-04-09 10:05:00|8968|8958|8966.5|8956.5|8969.1|8959.1|8965.5|8955.5|106
1617963000000|2021-04-09 10:10:00|8966.4|8956.4|8968|8958|8968.8|8958.8|8960.1|8950.1|148
1617963300000|2021-04-09 10:15:00|8967.8|8957.8|8974.5|8964.5|8975|8965|8967.3|8957.3|100
1617963600000|2021-04-09 10:20:00|8974.3|8964.3|8980.8|8970.8|8980.8|8970.8|8973.6|8963.6|130
1617963900000|2021-04-09 10:25:00|8980.9|8970.9|8981.9|8971.9|8987.6|8977.6|8980.8|8970.8|203
1617964200000|2021-04-09 10:30:00|8981.6|8971.6|8980.8|8970.8|8985.1|8975.1|8978.8|8968.8|147
1617964500000|2021-04-09 10:35:00|8981|8971|8986.4|8976.4|8989.9|8979.9|8979.6|8969.6|153
1617964800000|2021-04-09 10:40:00|8986.1|8976.1|8985.5|8975.5|8989.4|8979.4|8983.5|8973.5|142
1617965100000|2021-04-09 10:45:00|8985.8|8975.8|8980.8|8970.8|8987.5|8977.5|8980.5|8970.5|138
1617965400000|2021-04-09 10:50:00|8981|8971|8989.6|8979.6|8995.8|8985.8|8981|8971|161
1617965700000|2021-04-09 10:55:00|8989.9|8979.9|8983.5|8973.5|8990.8|8980.8|8980.9|8970.9|133
1617966000000|2021-04-09 11:00:00|8983.4|8973.4|8991.3|8981.3|8993.3|8983.3|8981.3|8971.3|157
1617966300000|2021-04-09 11:05:00|8991.1|8981.1|8993|8983|8993|8983|8988.4|8978.4|113
1617966600000|2021-04-09 11:10:00|8993.3|8983.3|8998.1|8988.1|8999.1|8989.1|8991.9|8981.9|154
1617966900000|2021-04-09 11:15:00|8997.9|8987.9|8992|8982|8999.3|8989.3|8990.5|8980.5|172
1617967200000|2021-04-09 11:20:00|8992.1|8982.1|8990.9|8980.9|9000.4|8990.4|8990.9|8980.9|151
1617967500000|2021-04-09 11:25:00|8991|8981|8991.1|8981.1|8996.3|8986.3|8990.1|8980.1|84
1617967800000|2021-04-09 11:30:00|8990.9|8980.9|8990.5|8980.5|8992.9|8982.9|8984.3|8974.3|138
1617968100000|2021-04-09 11:35:00|8990.3|8980.3|8985|8975|8992.5|8982.5|8984.5|8974.5|106
1617968400000|2021-04-09 11:40:00|8985.1|8975.1|8989.9|8979.9|8991.5|8981.5|8984.6|8974.6|118
1617968700000|2021-04-09 11:45:00|8990.1|8980.1|8989|8979|8992.9|8982.9|8988.6|8978.6|147
1617969000000|2021-04-09 11:50:00|8989.1|8979.1|8989.3|8979.3|8991.4|8981.4|8985.9|8975.9|152
1617969300000|2021-04-09 11:55:00|8989.1|8979.1|8986.9|8976.9|8990.5|8980.5|8984|8974|169
1617969600000|2021-04-09 12:00:00|8988.3|8978.3|8988.3|8978.3|8991.6|8981.6|8986|8976|193
1617969900000|2021-04-09 12:05:00|8988.8|8978.8|8980.3|8970.3|8990.9|8980.9|8979.9|8969.9|127
1617970200000|2021-04-09 12:10:00|8979.8|8969.8|8975.5|8965.5|8980.6|8970.6|8971.5|8961.5|187
1617970500000|2021-04-09 12:15:00|8975.4|8965.4|8969.6|8959.6|8975.4|8965.4|8962.9|8952.9|173
1617970800000|2021-04-09 12:20:00|8969.4|8959.4|8968.6|8958.6|8972.6|8962.6|8967.8|8957.8|232
1617971100000|2021-04-09 12:25:00|8969|8959|8974|8964|8977.1|8967.1|8968.1|8958.1|138
1617971400000|2021-04-09 12:30:00|8973.9|8963.9|8980.1|8970.1|8986|8976|8973.6|8963.6|314
1617971700000|2021-04-09 12:35:00|8979.9|8969.9|8974.1|8964.1|8980.1|8970.1|8971.5|8961.5|242
1617972000000|2021-04-09 12:40:00|8973.9|8963.9|8968.9|8958.9|8977.6|8967.6|8967.9|8957.9|210
1617972300000|2021-04-09 12:45:00|8969.1|8959.1|8959.4|8949.4|8969.4|8959.4|8958.3|8948.3|220
1617972600000|2021-04-09 12:50:00|8960.6|8950.6|8962.3|8952.3|8965.9|8955.9|8958.1|8948.1|299
1617972900000|2021-04-09 12:55:00|8962.1|8952.1|8971.8|8961.8|8975.4|8965.4|8961.1|8951.1|319
1617973200000|2021-04-09 13:00:00|8972.9|8962.9|8969.8|8959.8|8986.6|8976.6|8968.4|8958.4|641
1617973500000|2021-04-09 13:05:00|8969.5|8959.5|8966.4|8956.4|8975.3|8965.3|8966.3|8956.3|498
1617973800000|2021-04-09 13:10:00|8966.6|8956.6|8970.9|8960.9|8973.9|8963.9|8966.6|8956.6|401
1617974100000|2021-04-09 13:15:00|8970.6|8960.6|8977.1|8967.1|8977.8|8967.8|8962.3|8952.3|393
1617974400000|2021-04-09 13:20:00|8976.9|8966.9|8980.6|8970.6|8983.5|8973.5|8975.6|8965.6|321
1617974700000|2021-04-09 13:25:00|8981.1|8971.1|8978.3|8968.3|8987|8977|8976.3|8966.3|240
1617975000000|2021-04-09 13:30:00|8978|8968|8977|8967|8981.4|8971.4|8972.4|8962.4|484
1617975300000|2021-04-09 13:35:00|8977.3|8967.3|8973.6|8963.6|8980.1|8970.1|8972.3|8962.3|395
1617975600000|2021-04-09 13:40:00|8973.5|8963.5|8977.6|8967.6|8977.9|8967.9|8969.6|8959.6|283
1617975900000|2021-04-09 13:45:00|8978.9|8968.9|8982.9|8972.9|8983.4|8973.4|8973.1|8963.1|319
1617976200000|2021-04-09 13:50:00|8983.1|8973.1|8983.1|8973.1|8985|8975|8977.6|8967.6|296
1617976500000|2021-04-09 13:55:00|8983.5|8973.5|8982.8|8972.8|8985.1|8975.1|8979.6|8969.6|255
1617976800000|2021-04-09 14:00:00|8982.9|8972.9|8978.4|8968.4|8985.5|8975.5|8975.6|8965.6|309
1617977100000|2021-04-09 14:05:00|8978.6|8968.6|8972.5|8962.5|8980.1|8970.1|8971.4|8961.4|350
1617977400000|2021-04-09 14:10:00|8972.3|8962.3|8966.1|8956.1|8974.9|8964.9|8965.4|8955.4|333
1617977700000|2021-04-09 14:15:00|8966.3|8956.3|8951|8941|8967.1|8957.1|8951|8941|297
1617978000000|2021-04-09 14:20:00|8950.6|8940.6|8955.9|8945.9|8957.6|8947.6|8949.8|8939.8|324
1617978300000|2021-04-09 14:25:00|8955.6|8945.6|8937.5|8927.5|8957.9|8947.9|8935.4|8925.4|411
1617978600000|2021-04-09 14:30:00|8937.3|8927.3|8933.3|8923.3|8937.4|8927.4|8925.5|8915.5|466
1617978900000|2021-04-09 14:35:00|8933|8923|8940.3|8930.3|8942.9|8932.9|8930.8|8920.8|398
1617979200000|2021-04-09 14:40:00|8940|8930|8943|8933|8945.3|8935.3|8936.9|8926.9|331
1617979500000|2021-04-09 14:45:00|8942.8|8932.8|8939.1|8929.1|8942.8|8932.8|8931.1|8921.1|325
1617979800000|2021-04-09 14:50:00|8938.9|8928.9|8932.8|8922.8|8939.1|8929.1|8926.5|8916.5|507
1617980100000|2021-04-09 14:55:00|8933|8923|8931.1|8921.1|8936.6|8926.6|8929.1|8919.1|364
1617980400000|2021-04-09 15:00:00|8931|8921|8949.9|8939.9|8951|8941|8928.1|8918.1|381
1617980700000|2021-04-09 15:05:00|8949.3|8939.3|8948.8|8938.8|8953.1|8943.1|8944.5|8934.5|295
1617981000000|2021-04-09 15:10:00|8949|8939|8945.8|8935.8|8951.3|8941.3|8943.5|8933.5|269
1617981300000|2021-04-09 15:15:00|8946|8936|8951.9|8941.9|8952.8|8942.8|8946|8936|205
1617981600000|2021-04-09 15:20:00|8952.1|8942.1|8951|8941|8952.1|8942.1|8947.4|8937.4|200
1617981900000|2021-04-09 15:25:00|8950.8|8940.8|8944.5|8934.5|8956.3|8946.3|8944.5|8934.5|192
1617982200000|2021-04-09 15:30:00|8944.3|8934.3|8942.8|8932.8|8944.4|8934.4|8940.9|8930.9|171
1617982500000|2021-04-09 15:35:00|8942.6|8932.6|8935|8925|8943.4|8933.4|8930.5|8920.5|226
1617982800000|2021-04-09 15:40:00|8934.8|8924.8|8934.6|8924.6|8938.3|8928.3|8933.4|8923.4|272
1617983100000|2021-04-09 15:45:00|8934.3|8924.3|8930.1|8920.1|8934.3|8924.3|8929.5|8919.5|285
1617983400000|2021-04-09 15:50:00|8930.3|8920.3|8929.4|8919.4|8934|8924|8928.8|8918.8|127
1617983700000|2021-04-09 15:55:00|8929.1|8919.1|8931.4|8921.4|8931.4|8921.4|8927.3|8917.3|141
1617984000000|2021-04-09 16:00:00|8931.3|8921.3|8921.8|8911.8|8933.3|8923.3|8920.3|8910.3|209
1617984300000|2021-04-09 16:05:00|8922|8912|8921.1|8911.1|8924.6|8914.6|8919.8|8909.8|183
1617984600000|2021-04-09 16:10:00|8920.8|8910.8|8928.4|8918.4|8929.5|8919.5|8920.4|8910.4|145
1617984900000|2021-04-09 16:15:00|8929.1|8919.1|8928.5|8918.5|8929.1|8919.1|8922.4|8912.4|202
1617985200000|2021-04-09 16:20:00|8928.3|8918.3|8934.6|8924.6|8934.8|8924.8|8927.5|8917.5|94
1617985500000|2021-04-09 16:25:00|8934.5|8924.5|8929.9|8919.9|8934.5|8924.5|8926|8916|117
1617985800000|2021-04-09 16:30:00|8929.6|8919.6|8926.6|8916.6|8931.9|8921.9|8925|8915|117
1617986100000|2021-04-09 16:35:00|8926.9|8916.9|8926.3|8916.3|8928.4|8918.4|8926|8916|43
1617986400000|2021-04-09 16:40:00|8926|8916|8926.1|8916.1|8929.5|8919.5|8926|8916|103
1617986700000|2021-04-09 16:45:00|8926.6|8916.6|8919.3|8909.3|8926.6|8916.6|8916.6|8906.6|212
1617987000000|2021-04-09 16:50:00|8919.8|8909.8|8906.5|8896.5|8919.8|8909.8|8906.5|8896.5|184
1617987300000|2021-04-09 16:55:00|8906.6|8896.6|8914.1|8904.1|8914.5|8904.5|8906.5|8896.5|161
1618189200000|2021-04-12 01:00:00|8921.9|8911.9|8863.4|8853.4|8922.4|8912.4|8860.1|8850.1|674
1618189500000|2021-04-12 01:05:00|8863.9|8853.9|8869.8|8859.8|8876.9|8866.9|8859.1|8849.1|376
1618189800000|2021-04-12 01:10:00|8869.6|8859.6|8858.9|8848.9|8874.8|8864.8|8843.9|8833.9|307
1618190100000|2021-04-12 01:15:00|8858.4|8848.4|8854.3|8844.3|8865.4|8855.4|8850.6|8840.6|371
1618190400000|2021-04-12 01:20:00|8854.6|8844.6|8858.1|8848.1|8867.1|8857.1|8854.5|8844.5|334
1618190700000|2021-04-12 01:25:00|8858.4|8848.4|8839.6|8829.6|8860.1|8850.1|8838.4|8828.4|381
1618191000000|2021-04-12 01:30:00|8839.4|8829.4|8824.4|8814.4|8845.9|8835.9|8823.4|8813.4|428
1618191300000|2021-04-12 01:35:00|8824.3|8814.3|8843.8|8833.8|8847.6|8837.6|8823.6|8813.6|318
1618191600000|2021-04-12 01:40:00|8843.6|8833.6|8844.6|8834.6|8845.6|8835.6|8836.1|8826.1|289
1618191900000|2021-04-12 01:45:00|8844.8|8834.8|8829.6|8819.6|8844.9|8834.9|8824.4|8814.4|359
1618192200000|2021-04-12 01:50:00|8830|8820|8829.6|8819.6|8833.4|8823.4|8821.6|8811.6|226
1618192500000|2021-04-12 01:55:00|8829.1|8819.1|8818.1|8808.1|8833.8|8823.8|8818.1|8808.1|341
1618192800000|2021-04-12 02:00:00|8818.3|8808.3|8831.1|8821.1|8831.1|8821.1|8817.9|8807.9|290
1618193100000|2021-04-12 02:05:00|8830.1|8820.1|8826.4|8816.4|8830.6|8820.6|8823.6|8813.6|201
1618193400000|2021-04-12 02:10:00|8826.6|8816.6|8829.5|8819.5|8835.4|8825.4|8826.6|8816.6|129
1618193700000|2021-04-12 02:15:00|8829.9|8819.9|8826.4|8816.4|8830.4|8820.4|8826.1|8816.1|58
1618194000000|2021-04-12 02:20:00|8826.9|8816.9|8829.1|8819.1|8829.6|8819.6|8826.1|8816.1|52
1618194300000|2021-04-12 02:25:00|8828.9|8818.9|8827.9|8817.9|8830.1|8820.1|8826.9|8816.9|50
1618194600000|2021-04-12 02:30:00|8828.1|8818.1|8824|8814|8829.4|8819.4|8819.8|8809.8|307
1618194900000|2021-04-12 02:35:00|8823.9|8813.9|8828.9|8818.9|8831.8|8821.8|8820.3|8810.3|224
1618195200000|2021-04-12 02:40:00|8828.4|8818.4|8826.5|8816.5|8831.1|8821.1|8824.4|8814.4|252
1618195500000|2021-04-12 02:45:00|8826|8816|8841.4|8831.4|8841.8|8831.8|8823.4|8813.4|202
1618195800000|2021-04-12 02:50:00|8842.1|8832.1|8841.1|8831.1|8842.1|8832.1|8835.9|8825.9|193
1618196100000|2021-04-12 02:55:00|8841|8831|8829.6|8819.6|8841.6|8831.6|8829|8819|155
1618196400000|2021-04-12 03:00:00|8829.1|8819.1|8832.1|8822.1|8832.6|8822.6|8824.5|8814.5|167
1618196700000|2021-04-12 03:05:00|8831.8|8821.8|8832.5|8822.5|8836.3|8826.3|8828.1|8818.1|123
1618197000000|2021-04-12 03:10:00|8832.1|8822.1|8828.4|8818.4|8833|8823|8826.4|8816.4|90
1618197300000|2021-04-12 03:15:00|8828.5|8818.5|8831.4|8821.4|8833.4|8823.4|8826.4|8816.4|137
1618197600000|2021-04-12 03:20:00|8831.6|8821.6|8831.5|8821.5|8834.8|8824.8|8829.6|8819.6|119
1618197900000|2021-04-12 03:25:00|8832.1|8822.1|8823.9|8813.9|8832.1|8822.1|8823.6|8813.6|137
1618198200000|2021-04-12 03:30:00|8824|8814|8826.8|8816.8|8830.4|8820.4|8824|8814|55
1618198500000|2021-04-12 03:35:00|8826.6|8816.6|8824.4|8814.4|8826.9|8816.9|8824|8814|35
1618198800000|2021-04-12 03:40:00|8824.5|8814.5|8824.6|8814.6|8826.9|8816.9|8824.1|8814.1|51
1618199100000|2021-04-12 03:45:00|8824.5|8814.5|8822.9|8812.9|8827.1|8817.1|8822.6|8812.6|36
1618199400000|2021-04-12 03:50:00|8822.6|8812.6|8821.4|8811.4|8822.6|8812.6|8819.4|8809.4|44
1618199700000|2021-04-12 03:55:00|8821.1|8811.1|8825.1|8815.1|8825.1|8815.1|8820.5|8810.5|22
1618200000000|2021-04-12 04:00:00|8824.6|8814.6|8820.6|8810.6|8824.6|8814.6|8819.1|8809.1|26
1618200300000|2021-04-12 04:05:00|8820.8|8810.8|8822.1|8812.1|8823.4|8813.4|8820.8|8810.8|14
1618200600000|2021-04-12 04:10:00|8822.3|8812.3|8827.6|8817.6|8827.6|8817.6|8822.3|8812.3|40
1618200900000|2021-04-12 04:15:00|8827.1|8817.1|8825.6|8815.6|8827.6|8817.6|8825.3|8815.3|46
1618201200000|2021-04-12 04:20:00|8825.4|8815.4|8823.9|8813.9|8826.9|8816.9|8823.8|8813.8|33
1618201500000|2021-04-12 04:25:00|8824.1|8814.1|8828.1|8818.1|8829.4|8819.4|8822.4|8812.4|50
1618201800000|2021-04-12 04:30:00|8828.4|8818.4|8825.8|8815.8|8830.1|8820.1|8825|8815|50
1618202100000|2021-04-12 04:35:00|8825.9|8815.9|8825|8815|8825.9|8815.9|8823.3|8813.3|15
1618202400000|2021-04-12 04:40:00|8824.8|8814.8|8823.9|8813.9|8825.1|8815.1|8822.5|8812.5|28
1618202700000|2021-04-12 04:45:00|8823.6|8813.6|8819.1|8809.1|8823.6|8813.6|8818.8|8808.8|29
1618203000000|2021-04-12 04:50:00|8819.3|8809.3|8819.5|8809.5|8820.9|8810.9|8818.1|8808.1|68
1618203300000|2021-04-12 04:55:00|8819.8|8809.8|8817.9|8807.9|8819.8|8809.8|8816.6|8806.6|59
1618203600000|2021-04-12 05:00:00|8817.6|8807.6|8819.4|8809.4|8825.3|8815.3|8816.9|8806.9|75
1618203900000|2021-04-12 05:05:00|8819.3|8809.3|8825|8815|8825|8815|8819.1|8809.1|84
1618204200000|2021-04-12 05:10:00|8824.5|8814.5|8821.9|8811.9|8824.5|8814.5|8817.9|8807.9|99
1618204500000|2021-04-12 05:15:00|8821.6|8811.6|8826.6|8816.6|8827.6|8817.6|8820|8810|75
1618204800000|2021-04-12 05:20:00|8826.9|8816.9|8826.4|8816.4|8827.6|8817.6|8824.6|8814.6|60
1618205100000|2021-04-12 05:25:00|8826|8816|8825.1|8815.1|8826.6|8816.6|8822.6|8812.6|71
1618205400000|2021-04-12 05:30:00|8823.5|8813.5|8839.6|8829.6|8845.8|8835.8|8822.9|8812.9|343
1618205700000|2021-04-12 05:35:00|8839.4|8829.4|8826.6|8816.6|8839.5|8829.5|8825.8|8815.8|197
1618206000000|2021-04-12 05:40:00|8826.4|8816.4|8834.4|8824.4|8834.5|8824.5|8825.3|8815.3|129
1618206300000|2021-04-12 05:45:00|8834.6|8824.6|8838.6|8828.6|8843.6|8833.6|8834.6|8824.6|138
1618206600000|2021-04-12 05:50:00|8838.4|8828.4|8849.9|8839.9|8849.9|8839.9|8836.9|8826.9|171
1618206900000|2021-04-12 05:55:00|8849.8|8839.8|8844.9|8834.9|8851.6|8841.6|8844.8|8834.8|183
1618207200000|2021-04-12 06:00:00|8845|8835|8837.6|8827.6|8845.3|8835.3|8835.1|8825.1|235
1618207500000|2021-04-12 06:05:00|8837.8|8827.8|8841.9|8831.9|8842.6|8832.6|8835.9|8825.9|172
1618207800000|2021-04-12 06:10:00|8842.1|8832.1|8835.4|8825.4|8842.6|8832.6|8830.9|8820.9|210
1618208100000|2021-04-12 06:15:00|8835.1|8825.1|8843.1|8833.1|8844.4|8834.4|8830.5|8820.5|171
1618208400000|2021-04-12 06:20:00|8843.4|8833.4|8847.1|8837.1|8849.9|8839.9|8841.1|8831.1|169
1618208700000|2021-04-12 06:25:00|8847.5|8837.5|8852.6|8842.6|8859|8849|8847|8837|183
1618209000000|2021-04-12 06:30:00|8852.4|8842.4|8845.1|8835.1|8852.6|8842.6|8842.5|8832.5|140
1618209300000|2021-04-12 06:35:00|8844.9|8834.9|8853.4|8843.4|8857.4|8847.4|8844.9|8834.9|129
1618209600000|2021-04-12 06:40:00|8853.5|8843.5|8842.9|8832.9|8856|8846|8842.4|8832.4|197
1618209900000|2021-04-12 06:45:00|8842.4|8832.4|8844.9|8834.9|8846.8|8836.8|8840.5|8830.5|186
1618210200000|2021-04-12 06:50:00|8845.1|8835.1|8839|8829|8847.5|8837.5|8837.9|8827.9|202
1618210500000|2021-04-12 06:55:00|8838.8|8828.8|8820.3|8810.3|8840.6|8830.6|8818.9|8808.9|254
1618210800000|2021-04-12 07:00:00|8821.9|8811.9|8819.3|8809.3|8824.4|8814.4|8816.3|8806.3|198
1618211100000|2021-04-12 07:05:00|8819.8|8809.8|8822.5|8812.5|8824.8|8814.8|8816.6|8806.6|197
1618211400000|2021-04-12 07:10:00|8822.3|8812.3|8818.6|8808.6|8824.5|8814.5|8818.3|8808.3|190
1618211700000|2021-04-12 07:15:00|8819.4|8809.4|8819.5|8809.5|8823.3|8813.3|8818|8808|143
1618212000000|2021-04-12 07:20:00|8819.3|8809.3|8819.8|8809.8|8824.9|8814.9|8817.8|8807.8|178
1618212300000|2021-04-12 07:25:00|8819.1|8809.1|8818.5|8808.5|8821.4|8811.4|8817.1|8807.1|114
1618212600000|2021-04-12 07:30:00|8818.4|8808.4|8819.9|8809.9|8819.9|8809.9|8805.6|8795.6|217
1618212900000|2021-04-12 07:35:00|8820.5|8810.5|8816.6|8806.6|8821.4|8811.4|8813|8803|156
1618213200000|2021-04-12 07:40:00|8816.3|8806.3|8823.5|8813.5|8823.9|8813.9|8812.4|8802.4|149
1618213500000|2021-04-12 07:45:00|8823.3|8813.3|8826.4|8816.4|8828.4|8818.4|8819.3|8809.3|143
1618213800000|2021-04-12 07:50:00|8826.8|8816.8|8820|8810|8829.4|8819.4|8820|8810|167
1618214100000|2021-04-12 07:55:00|8819.8|8809.8|8824.3|8814.3|8824.5|8814.5|8817.3|8807.3|178
1618214400000|2021-04-12 08:00:00|8824|8814|8817|8807|8828.3|8818.3|8813.5|8803.5|160
1618214700000|2021-04-12 08:05:00|8817.9|8807.9|8824.4|8814.4|8824.4|8814.4|8810.4|8800.4|164
1618215000000|2021-04-12 08:10:00|8826.4|8816.4|8833.9|8823.9|8835.1|8825.1|8826|8816|194
1618215300000|2021-04-12 08:15:00|8833.8|8823.8|8832.4|8822.4|8833.9|8823.9|8824.5|8814.5|121
1618215600000|2021-04-12 08:20:00|8831.9|8821.9|8843.6|8833.6|8844.3|8834.3|8831.9|8821.9|86
1618215900000|2021-04-12 08:25:00|8843.8|8833.8|8841|8831|8844.6|8834.6|8838.3|8828.3|64
1618216200000|2021-04-12 08:30:00|8840.8|8830.8|8841.1|8831.1|8846.3|8836.3|8839.3|8829.3|72
1618216500000|2021-04-12 08:35:00|8841.4|8831.4|8848.4|8838.4|8848.5|8838.5|8836|8826|72
1618216800000|2021-04-12 08:40:00|8848.5|8838.5|8849.8|8839.8|8851.3|8841.3|8845.8|8835.8|69
1618217100000|2021-04-12 08:45:00|8850|8840|8850.6|8840.6|8852|8842|8846.4|8836.4|156
1618217400000|2021-04-12 08:50:00|8850.3|8840.3|8847.8|8837.8|8852.1|8842.1|8847.5|8837.5|128
1618217700000|2021-04-12 08:55:00|8847.6|8837.6|8848.1|8838.1|8850.5|8840.5|8846.1|8836.1|63
1618218000000|2021-04-12 09:00:00|8848.3|8838.3|8864.1|8854.1|8864.9|8854.9|8848.3|8838.3|115
1618218300000|2021-04-12 09:05:00|8864.3|8854.3|8867.5|8857.5|8873|8863|8864.3|8854.3|189
1618218600000|2021-04-12 09:10:00|8868|8858|8868|8858|8877.9|8867.9|8866.3|8856.3|146
1618218900000|2021-04-12 09:15:00|8868.1|8858.1|8864.3|8854.3|8873.5|8863.5|8863.3|8853.3|126
1618219200000|2021-04-12 09:20:00|8864.6|8854.6|8874.8|8864.8|8877.3|8867.3|8861.4|8851.4|121
1618219500000|2021-04-12 09:25:00|8875.1|8865.1|8877.6|8867.6|8877.9|8867.9|8871.9|8861.9|111
1618219800000|2021-04-12 09:30:00|8877.8|8867.8|8877|8867|8882.9|8872.9|8876.1|8866.1|110
1618220100000|2021-04-12 09:35:00|8876.9|8866.9|8878.9|8868.9|8882.5|8872.5|8875.3|8865.3|72
1618220400000|2021-04-12 09:40:00|8879|8869|8877|8867|8883.3|8873.3|8877|8867|72
1618220700000|2021-04-12 09:45:00|8875.9|8865.9|8878.1|8868.1|8880.5|8870.5|8875.4|8865.4|82
1618221000000|2021-04-12 09:50:00|8877.5|8867.5|8873.9|8863.9|8878.1|8868.1|8873.5|8863.5|56
1618221300000|2021-04-12 09:55:00|8874|8864|8874.4|8864.4|8875.3|8865.3|8873.8|8863.8|43
1618221600000|2021-04-12 10:00:00|8874.6|8864.6|8872|8862|8878.4|8868.4|8871.3|8861.3|52
1618221900000|2021-04-12 10:05:00|8873.4|8863.4|8878|8868|8878.5|8868.5|8867.4|8857.4|51
1618222200000|2021-04-12 10:10:00|8877.8|8867.8|8882.3|8872.3|8882.5|8872.5|8876.6|8866.6|31
1618222500000|2021-04-12 10:15:00|8880.9|8870.9|8873.1|8863.1|8882.5|8872.5|8872.8|8862.8|61
1618222800000|2021-04-12 10:20:00|8873|8863|8876.4|8866.4|8880.5|8870.5|8873|8863|37
1618223100000|2021-04-12 10:25:00|8876.5|8866.5|8873.8|8863.8|8878.1|8868.1|8873.8|8863.8|28
1618223400000|2021-04-12 10:30:00|8873.9|8863.9|8879.1|8869.1|8879.6|8869.6|8873.8|8863.8|25
1618223700000|2021-04-12 10:35:00|8879.3|8869.3|8876.8|8866.8|8879.8|8869.8|8876.5|8866.5|28
1618224000000|2021-04-12 10:40:00|8876.6|8866.6|8881|8871|8881.4|8871.4|8876.4|8866.4|34
1618224300000|2021-04-12 10:45:00|8881.1|8871.1|8878.8|8868.8|8883.8|8873.8|8878.8|8868.8|58
1618224600000|2021-04-12 10:50:00|8878.6|8868.6|8879.4|8869.4|8883|8873|8878.6|8868.6|41
1618224900000|2021-04-12 10:55:00|8879.6|8869.6|8876|8866|8882|8872|8875.4|8865.4|42
1618225200000|2021-04-12 11:00:00|8876.4|8866.4|8879.1|8869.1|8880.3|8870.3|8875|8865|47
1618225500000|2021-04-12 11:05:00|8879.6|8869.6|8879.3|8869.3|8881.1|8871.1|8872.9|8862.9|52
1618225800000|2021-04-12 11:10:00|8879|8869|8881.1|8871.1|8884|8874|8878.9|8868.9|37
1618226100000|2021-04-12 11:15:00|8880.6|8870.6|8879.6|8869.6|8883.1|8873.1|8878.4|8868.4|77
1618226400000|2021-04-12 11:20:00|8879.8|8869.8|8890|8880|8892.3|8882.3|8879.6|8869.6|98
1618226700000|2021-04-12 11:25:00|8889.9|8879.9|8899.1|8889.1|8899.1|8889.1|8887.4|8877.4|116
1618227000000|2021-04-12 11:30:00|8899.5|8889.5|8893.9|8883.9|8903.3|8893.3|8892.1|8882.1|208
1618227300000|2021-04-12 11:35:00|8894.3|8884.3|8888.8|8878.8|8895|8885|8887.1|8877.1|89
1618227600000|2021-04-12 11:40:00|8888.5|8878.5|8884.6|8874.6|8888.8|8878.8|8879.1|8869.1|97
1618227900000|2021-04-12 11:45:00|8884.9|8874.9|8883.4|8873.4|8885.9|8875.9|8882|8872|74
1618228200000|2021-04-12 11:50:00|8883.3|8873.3|8878.1|8868.1|8884.5|8874.5|8877|8867|97
1618228500000|2021-04-12 11:55:00|8877.9|8867.9|8871.6|8861.6|8879|8869|8871.5|8861.5|99
1618228800000|2021-04-12 12:00:00|8872|8862|8871|8861|8875.3|8865.3|8870.8|8860.8|82
1618229100000|2021-04-12 12:05:00|8870.8|8860.8|8878.6|8868.6|8881.5|8871.5|8870.4|8860.4|76
1618229400000|2021-04-12 12:10:00|8879.8|8869.8|8878.1|8868.1|8882.9|8872.9|8874|8864|111
1618229700000|2021-04-12 12:15:00|8877.8|8867.8|8870.4|8860.4|8877.8|8867.8|8870.4|8860.4|77
1618230000000|2021-04-12 12:20:00|8870.1|8860.1|8861.8|8851.8|8872.3|8862.3|8861.8|8851.8|95
1618230300000|2021-04-12 12:25:00|8861.5|8851.5|8870.8|8860.8|8870.8|8860.8|8860.8|8850.8|80
1618230600000|2021-04-12 12:30:00|8870.9|8860.9|8876.3|8866.3|8876.8|8866.8|8870.9|8860.9|90
1618230900000|2021-04-12 12:35:00|8876.1|8866.1|8868.4|8858.4|8876.8|8866.8|8866.8|8856.8|104
1618231200000|2021-04-12 12:40:00|8868.1|8858.1|8868.4|8858.4|8870.5|8860.5|8866.6|8856.6|71
1618231500000|2021-04-12 12:45:00|8868.3|8858.3|8868|8858|8870.9|8860.9|8867.1|8857.1|48
1618231800000|2021-04-12 12:50:00|8867.9|8857.9|8864.4|8854.4|8868.9|8858.9|8863.6|8853.6|51
1618232100000|2021-04-12 12:55:00|8864.1|8854.1|8874.4|8864.4|8874.5|8864.5|8862.3|8852.3|59
1618232400000|2021-04-12 13:00:00|8874.3|8864.3|8880.5|8870.5|8880.9|8870.9|8868.6|8858.6|321
1618232700000|2021-04-12 13:05:00|8880.6|8870.6|8889.5|8879.5|8891.3|8881.3|8877.9|8867.9|222
1618233000000|2021-04-12 13:10:00|8889.4|8879.4|8884.1|8874.1|8893.6|8883.6|8880.5|8870.5|211
1618233300000|2021-04-12 13:15:00|8884.5|8874.5|8886.9|8876.9|8890.8|8880.8|8884.5|8874.5|145
1618233600000|2021-04-12 13:20:00|8886.8|8876.8|8884.6|8874.6|8886.8|8876.8|8876.4|8866.4|194
1618233900000|2021-04-12 13:25:00|8883.5|8873.5|8875.5|8865.5|8884.3|8874.3|8873.3|8863.3|114
1618234200000|2021-04-12 13:30:00|8876|8866|8860.3|8850.3|8876.5|8866.5|8858.8|8848.8|327
1618234500000|2021-04-12 13:35:00|8860|8850|8863.1|8853.1|8872.5|8862.5|8859.6|8849.6|292
1618234800000|2021-04-12 13:40:00|8862.8|8852.8|8866.3|8856.3|8870.1|8860.1|8859.1|8849.1|255
1618235100000|2021-04-12 13:45:00|8866.1|8856.1|8867|8857|8872.5|8862.5|8862.4|8852.4|252
1618235400000|2021-04-12 13:50:00|8866.6|8856.6|8871|8861|8872.8|8862.8|8862.3|8852.3|219
1618235700000|2021-04-12 13:55:00|8871.4|8861.4|8869|8859|8871.4|8861.4|8867.8|8857.8|261
1618236000000|2021-04-12 14:00:00|8869.1|8859.1|8870.5|8860.5|8875.6|8865.6|8865.6|8855.6|242
1618236300000|2021-04-12 14:05:00|8870.4|8860.4|8867.5|8857.5|8870.4|8860.4|8862.4|8852.4|158
1618236600000|2021-04-12 14:10:00|8866.9|8856.9|8870|8860|8870|8860|8862.4|8852.4|137
1618236900000|2021-04-12 14:15:00|8870.1|8860.1|8883.5|8873.5|8883.9|8873.9|8869.3|8859.3|219
1618237200000|2021-04-12 14:20:00|8883.3|8873.3|8880.1|8870.1|8883.3|8873.3|8878.5|8868.5|254
1618237500000|2021-04-12 14:25:00|8880|8870|8876.6|8866.6|8880.6|8870.6|8874.4|8864.4|171
1618237800000|2021-04-12 14:30:00|8876.9|8866.9|8879.9|8869.9|8886.9|8876.9|8876.9|8866.9|169
1618238100000|2021-04-12 14:35:00|8879.8|8869.8|8876.8|8866.8|8881.3|8871.3|8875.5|8865.5|135
1618238400000|2021-04-12 14:40:00|8876.1|8866.1|8867|8857|8880.3|8870.3|8866.6|8856.6|133
1618238700000|2021-04-12 14:45:00|8866.8|8856.8|8865|8855|8867.3|8857.3|8861.1|8851.1|117
1618239000000|2021-04-12 14:50:00|8864.9|8854.9|8869|8859|8871|8861|8862.6|8852.6|161
1618239300000|2021-04-12 14:55:00|8868.8|8858.8|8872.4|8862.4|8873|8863|8864.1|8854.1|154
1618239600000|2021-04-12 15:00:00|8872.5|8862.5|8877.5|8867.5|8885.9|8875.9|8872.5|8862.5|224
1618239900000|2021-04-12 15:05:00|8877.6|8867.6|8871.3|8861.3|8879.6|8869.6|8871.3|8861.3|123
1618240200000|2021-04-12 15:10:00|8871.1|8861.1|8868.3|8858.3|8871.1|8861.1|8866.1|8856.1|85
1618240500000|2021-04-12 15:15:00|8868|8858|8872.4|8862.4|8873|8863|8867|8857|78
1618240800000|2021-04-12 15:20:00|8872.6|8862.6|8870.3|8860.3|8872.6|8862.6|8868.1|8858.1|99
1618241100000|2021-04-12 15:25:00|8870.1|8860.1|8873.5|8863.5|8873.5|8863.5|8865.9|8855.9|102
1618241400000|2021-04-12 15:30:00|8873.8|8863.8|8871|8861|8873.8|8863.8|8870.3|8860.3|72
1618241700000|2021-04-12 15:35:00|8871.1|8861.1|8873.4|8863.4|8873.6|8863.6|8866.1|8856.1|123
1618242000000|2021-04-12 15:40:00|8873.3|8863.3|8873.9|8863.9|8879.9|8869.9|8868.5|8858.5|140
1618242300000|2021-04-12 15:45:00|8873.8|8863.8|8861.1|8851.1|8873.8|8863.8|8859.6|8849.6|152
1618242600000|2021-04-12 15:50:00|8861.3|8851.3|8859.1|8849.1|8861.3|8851.3|8857.5|8847.5|102
1618242900000|2021-04-12 15:55:00|8858.9|8848.9|8847.1|8837.1|8858.9|8848.9|8846.3|8836.3|106
1618243200000|2021-04-12 16:00:00|8847.3|8837.3|8848.8|8838.8|8856.5|8846.5|8845.5|8835.5|176
1618243500000|2021-04-12 16:05:00|8848.6|8838.6|8850.8|8840.8|8853.4|8843.4|8844.4|8834.4|114
1618243800000|2021-04-12 16:10:00|8850.9|8840.9|8849.3|8839.3|8856|8846|8848.3|8838.3|81
1618244100000|2021-04-12 16:15:00|8849.1|8839.1|8847.4|8837.4|8851.6|8841.6|8846.3|8836.3|83
1618244400000|2021-04-12 16:20:00|8847.5|8837.5|8851|8841|8851.3|8841.3|8843.4|8833.4|74
1618244700000|2021-04-12 16:25:00|8851.1|8841.1|8854|8844|8856.4|8846.4|8849.5|8839.5|146
1618245000000|2021-04-12 16:30:00|8853.9|8843.9|8864.5|8854.5|8866.5|8856.5|8852.3|8842.3|156
1618245300000|2021-04-12 16:35:00|8864.9|8854.9|8865.9|8855.9|8867.9|8857.9|8862.5|8852.5|154
1618245600000|2021-04-12 16:40:00|8865.6|8855.6|8865.3|8855.3|8870.1|8860.1|8864.8|8854.8|141
1618245900000|2021-04-12 16:45:00|8865|8855|8869.8|8859.8|8869.9|8859.9|8862|8852|134
1618246200000|2021-04-12 16:50:00|8869.9|8859.9|8870|8860|8872.6|8862.6|8868.9|8858.9|110
1618246500000|2021-04-12 16:55:00|8869.9|8859.9|8871|8861|8876.3|8866.3|8868.5|8858.5|171
1618272000000|2021-04-13 00:00:00|8868.9|8858.9|8863.6|8853.6|8868.9|8858.9|8863.3|8853.3|48
1618272300000|2021-04-13 00:05:00|8863.5|8853.5|8863.4|8853.4|8863.6|8853.6|8859|8849|45
1618272600000|2021-04-13 00:10:00|8863.6|8853.6|8864.4|8854.4|8864.5|8854.5|8858.9|8848.9|60
1618272900000|2021-04-13 00:15:00|8864.1|8854.1|8863.9|8853.9|8865.4|8855.4|8863.9|8853.9|31
1618273200000|2021-04-13 00:20:00|8864.4|8854.4|8857.8|8847.8|8864.4|8854.4|8856.6|8846.6|60
1618273500000|2021-04-13 00:25:00|8858|8848|8858.6|8848.6|8859.5|8849.5|8855.4|8845.4|45
1618273800000|2021-04-13 00:30:00|8859.1|8849.1|8858.4|8848.4|8860.1|8850.1|8858|8848|38
1618274100000|2021-04-13 00:35:00|8858.1|8848.1|8857.5|8847.5|8859.1|8849.1|8856.1|8846.1|38
1618274400000|2021-04-13 00:40:00|8857.8|8847.8|8857.1|8847.1|8858|8848|8855.9|8845.9|58
1618274700000|2021-04-13 00:45:00|8857.3|8847.3|8860.5|8850.5|8861.1|8851.1|8857.3|8847.3|68
1618275000000|2021-04-13 00:50:00|8860.8|8850.8|8861.4|8851.4|8862.4|8852.4|8859.6|8849.6|43
1618275300000|2021-04-13 00:55:00|8861.9|8851.9|8865.3|8855.3|8866.5|8856.5|8861.3|8851.3|38
1618275600000|2021-04-13 01:00:00|8865.4|8855.4|8860.8|8850.8|8865.4|8855.4|8855.1|8845.1|243
1618275900000|2021-04-13 01:05:00|8860.3|8850.3|8850.1|8840.1|8860.9|8850.9|8848.9|8838.9|206
1618276200000|2021-04-13 01:10:00|8850.3|8840.3|8847.1|8837.1|8855.3|8845.3|8846.1|8836.1|159
1618276500000|2021-04-13 01:15:00|8846.9|8836.9|8850.1|8840.1|8850.6|8840.6|8841.4|8831.4|117
1618276800000|2021-04-13 01:20:00|8851.4|8841.4|8846.8|8836.8|8851.8|8841.8|8842|8832|116
1618277100000|2021-04-13 01:25:00|8846.1|8836.1|8837.8|8827.8|8849.4|8839.4|8834.4|8824.4|176
1618277400000|2021-04-13 01:30:00|8837.6|8827.6|8849.4|8839.4|8850.4|8840.4|8833.1|8823.1|194
1618277700000|2021-04-13 01:35:00|8849.6|8839.6|8847.4|8837.4|8856.3|8846.3|8843.6|8833.6|235
1618278000000|2021-04-13 01:40:00|8847.9|8837.9|8845.6|8835.6|8848.9|8838.9|8843.1|8833.1|140
1618278300000|2021-04-13 01:45:00|8846.1|8836.1|8848.9|8838.9|8852.3|8842.3|8846.1|8836.1|132
1618278600000|2021-04-13 01:50:00|8848.6|8838.6|8848.1|8838.1|8855.9|8845.9|8847.1|8837.1|190
1618278900000|2021-04-13 01:55:00|8848.6|8838.6|8843.6|8833.6|8849.1|8839.1|8840.4|8830.4|172
1618279200000|2021-04-13 02:00:00|8843.4|8833.4|8841.6|8831.6|8843.5|8833.5|8837.5|8827.5|168
1618279500000|2021-04-13 02:05:00|8841.9|8831.9|8844.8|8834.8|8844.8|8834.8|8837.1|8827.1|119
1618279800000|2021-04-13 02:10:00|8845.1|8835.1|8845|8835|8845.4|8835.4|8838.6|8828.6|120
1618280100000|2021-04-13 02:15:00|8845.3|8835.3|8844.4|8834.4|8845.6|8835.6|8843.6|8833.6|66
1618280400000|2021-04-13 02:20:00|8844.3|8834.3|8845|8835|8846.6|8836.6|8844.1|8834.1|30
1618280700000|2021-04-13 02:25:00|8845.1|8835.1|8848.1|8838.1|8848.6|8838.6|8845.1|8835.1|19
1618281000000|2021-04-13 02:30:00|8848.4|8838.4|8847.5|8837.5|8851.5|8841.5|8846.9|8836.9|65
1618281300000|2021-04-13 02:35:00|8847.8|8837.8|8847.9|8837.9|8850.4|8840.4|8847.1|8837.1|59
1618281600000|2021-04-13 02:40:00|8848|8838|8850.4|8840.4|8852.4|8842.4|8848|8838|83
1618281900000|2021-04-13 02:45:00|8850.6|8840.6|8852.5|8842.5|8854.9|8844.9|8849.5|8839.5|171
1618282200000|2021-04-13 02:50:00|8852.6|8842.6|8848.9|8838.9|8853.1|8843.1|8845.1|8835.1|136
1618282500000|2021-04-13 02:55:00|8849.1|8839.1|8850.1|8840.1|8851.9|8841.9|8847.1|8837.1|137
1618282800000|2021-04-13 03:00:00|8850.4|8840.4|8859.4|8849.4|8859.6|8849.6|8850.4|8840.4|117
1618283100000|2021-04-13 03:05:00|8859.1|8849.1|8858.4|8848.4|8861.5|8851.5|8855.4|8845.4|105
1618283400000|2021-04-13 03:10:00|8858.5|8848.5|8859.4|8849.4|8862.1|8852.1|8856.1|8846.1|137
1618283700000|2021-04-13 03:15:00|8859.8|8849.8|8861.6|8851.6|8862|8852|8857.1|8847.1|96
1618284000000|2021-04-13 03:20:00|8861.5|8851.5|8868.6|8858.6|8869.9|8859.9|8859.3|8849.3|177
1618284300000|2021-04-13 03:25:00|8868.3|8858.3|8868|8858|8869.1|8859.1|8865.1|8855.1|116
1618284600000|2021-04-13 03:30:00|8867.8|8857.8|8864.1|8854.1|8868.5|8858.5|8863.3|8853.3|41
1618284900000|2021-04-13 03:35:00|8863.8|8853.8|8860.5|8850.5|8863.8|8853.8|8858.9|8848.9|40
1618285200000|2021-04-13 03:40:00|8860.8|8850.8|8859.3|8849.3|8862.3|8852.3|8858.9|8848.9|41
1618285500000|2021-04-13 03:45:00|8859.1|8849.1|8857.9|8847.9|8859.1|8849.1|8857.6|8847.6|19
1618285800000|2021-04-13 03:50:00|8857.6|8847.6|8859|8849|8860.9|8850.9|8857.6|8847.6|28
1618286100000|2021-04-13 03:55:00|8858.9|8848.9|8858.8|8848.8|8859.3|8849.3|8857.6|8847.6|52
1618286400000|2021-04-13 04:00:00|8858.6|8848.6|8858.5|8848.5|8858.6|8848.6|8857.1|8847.1|37
1618286700000|2021-04-13 04:05:00|8858.4|8848.4|8857.1|8847.1|8858.4|8848.4|8855.9|8845.9|41
1618287000000|2021-04-13 04:10:00|8856.6|8846.6|8857.5|8847.5|8857.5|8847.5|8855.4|8845.4|34
1618287300000|2021-04-13 04:15:00|8857.3|8847.3|8856.1|8846.1|8858.6|8848.6|8856|8846|67
1618287600000|2021-04-13 04:20:00|8855.8|8845.8|8857.5|8847.5|8857.6|8847.6|8855.8|8845.8|57
1618287900000|2021-04-13 04:25:00|8857.1|8847.1|8855|8845|8857.1|8847.1|8852.5|8842.5|29
1618288200000|2021-04-13 04:30:00|8854.8|8844.8|8849.9|8839.9|8854.8|8844.8|8849.6|8839.6|30
1618288500000|2021-04-13 04:35:00|8850|8840|8851.4|8841.4|8852.3|8842.3|8849.9|8839.9|32
1618288800000|2021-04-13 04:40:00|8851.5|8841.5|8851.4|8841.4|8851.5|8841.5|8851.4|8841.4|4
1618289100000|2021-04-13 04:45:00|8850.9|8840.9|8849|8839|8850.9|8840.9|8847.8|8837.8|22
1618289400000|2021-04-13 04:50:00|8848.9|8838.9|8849.9|8839.9|8850.4|8840.4|8847.9|8837.9|35
1618289700000|2021-04-13 04:55:00|8851.6|8841.6|8851.5|8841.5|8851.9|8841.9|8850.6|8840.6|23
1618290000000|2021-04-13 05:00:00|8851.4|8841.4|8841.4|8831.4|8851.4|8841.4|8840.3|8830.3|74
1618290300000|2021-04-13 05:05:00|8841.1|8831.1|8838.8|8828.8|8842.4|8832.4|8836.4|8826.4|63
1618290600000|2021-04-13 05:10:00|8838.5|8828.5|8835.4|8825.4|8839.6|8829.6|8835.4|8825.4|31
1618290900000|2021-04-13 05:15:00|8834.6|8824.6|8834.4|8824.4|8838.3|8828.3|8832.4|8822.4|55
1618291200000|2021-04-13 05:20:00|8834.1|8824.1|8833.6|8823.6|8834.1|8824.1|8831.9|8821.9|38
1618291500000|2021-04-13 05:25:00|8833.5|8823.5|8838.9|8828.9|8838.9|8828.9|8832.6|8822.6|40
1618291800000|2021-04-13 05:30:00|8839.9|8829.9|8833.6|8823.6|8844.1|8834.1|8830|8820|219
1618292100000|2021-04-13 05:35:00|8834.1|8824.1|8844.1|8834.1|8845|8835|8831.9|8821.9|151
1618292400000|2021-04-13 05:40:00|8844.6|8834.6|8855.6|8845.6|8860.5|8850.5|8844.6|8834.6|141
1618292700000|2021-04-13 05:45:00|8855.9|8845.9|8862.3|8852.3|8862.5|8852.5|8852.9|8842.9|107
1618293000000|2021-04-13 05:50:00|8862.4|8852.4|8857.4|8847.4|8863.4|8853.4|8853.3|8843.3|124
1618293300000|2021-04-13 05:55:00|8857.6|8847.6|8860.4|8850.4|8861.6|8851.6|8855.9|8845.9|84
1618293600000|2021-04-13 06:00:00|8859.9|8849.9|8863.1|8853.1|8866.1|8856.1|8851.9|8841.9|125
1618293900000|2021-04-13 06:05:00|8862.6|8852.6|8877|8867|8882.1|8872.1|8862.6|8852.6|326
1618294200000|2021-04-13 06:10:00|8878.4|8868.4|8886.4|8876.4|8886.6|8876.6|8876.9|8866.9|212
1618294500000|2021-04-13 06:15:00|8886.6|8876.6|8883.1|8873.1|8889.4|8879.4|8880.6|8870.6|151
1618294800000|2021-04-13 06:20:00|8883.4|8873.4|8881.9|8871.9|8888.6|8878.6|8877.6|8867.6|145
1618295100000|2021-04-13 06:25:00|8882.1|8872.1|8870.6|8860.6|8884|8874|8870.5|8860.5|130
1618295400000|2021-04-13 06:30:00|8870.5|8860.5|8869.1|8859.1|8876.6|8866.6|8868.9|8858.9|125
1618295700000|2021-04-13 06:35:00|8868.9|8858.9|8856.1|8846.1|8871.9|8861.9|8856|8846|121
1618296000000|2021-04-13 06:40:00|8855.9|8845.9|8855.1|8845.1|8865.1|8855.1|8854.6|8844.6|130
1618296300000|2021-04-13 06:45:00|8855|8845|8855.9|8845.9|8860.5|8850.5|8847.4|8837.4|192
1618296600000|2021-04-13 06:50:00|8856|8846|8862.6|8852.6|8864|8854|8849.6|8839.6|228
1618296900000|2021-04-13 06:55:00|8862.3|8852.3|8862.9|8852.9|8862.9|8852.9|8856.5|8846.5|217
1618297200000|2021-04-13 07:00:00|8864.4|8854.4|8866.5|8856.5|8871.9|8861.9|8860.5|8850.5|207
1618297500000|2021-04-13 07:05:00|8866.4|8856.4|8864.3|8854.3|8869.5|8859.5|8860.3|8850.3|220
1618297800000|2021-04-13 07:10:00|8864|8854|8863.6|8853.6|8864.9|8854.9|8859.4|8849.4|140
1618298100000|2021-04-13 07:15:00|8863.3|8853.3|8869.3|8859.3|8869.3|8859.3|8860|8850|136
1618298400000|2021-04-13 07:20:00|8869.1|8859.1|8875.6|8865.6|8875.9|8865.9|8866.9|8856.9|126
1618298700000|2021-04-13 07:25:00|8875.9|8865.9|8882.9|8872.9|8883.6|8873.6|8875.9|8865.9|112
1618299000000|2021-04-13 07:30:00|8882.8|8872.8|8885.9|8875.9|8887.3|8877.3|8881|8871|55
1618299300000|2021-04-13 07:35:00|8886|8876|8887.1|8877.1|8890.9|8880.9|8885.9|8875.9|72
1618299600000|2021-04-13 07:40:00|8887.4|8877.4|8884.4|8874.4|8891.4|8881.4|8884.4|8874.4|53
1618299900000|2021-04-13 07:45:00|8885.9|8875.9|8883.1|8873.1|8885.9|8875.9|8881.8|8871.8|43
1618300200000|2021-04-13 07:50:00|8883.3|8873.3|8884|8874|8886.6|8876.6|8883.3|8873.3|45
1618300500000|2021-04-13 07:55:00|8883.8|8873.8|8885|8875|8886.6|8876.6|8879.5|8869.5|166
1618300800000|2021-04-13 08:00:00|8885.1|8875.1|8879.9|8869.9|8885.1|8875.1|8878.4|8868.4|154
1618301100000|2021-04-13 08:05:00|8880.4|8870.4|8896.3|8886.3|8896.4|8886.4|8880|8870|170
1618301400000|2021-04-13 08:10:00|8896|8886|8905.4|8895.4|8909.5|8899.5|8895.9|8885.9|193
1618301700000|2021-04-13 08:15:00|8905.3|8895.3|8899.8|8889.8|8909.6|8899.6|8899.8|8889.8|134
1618302000000|2021-04-13 08:20:00|8899.4|8889.4|8912|8902|8914.1|8904.1|8898|8888|139
1618302300000|2021-04-13 08:25:00|8912.1|8902.1|8913|8903|8913.6|8903.6|8908.8|8898.8|124
1618302600000|2021-04-13 08:30:00|8913.1|8903.1|8908.5|8898.5|8913.9|8903.9|8908.3|8898.3|100
1618302900000|2021-04-13 08:35:00|8908.6|8898.6|8909.6|8899.6|8912.3|8902.3|8906.5|8896.5|59
1618303200000|2021-04-13 08:40:00|8908.6|8898.6|8910|8900|8912.8|8902.8|8906.5|8896.5|196
1618303500000|2021-04-13 08:45:00|8910.4|8900.4|8914.1|8904.1|8914.6|8904.6|8909.9|8899.9|147
1618303800000|2021-04-13 08:50:00|8914.4|8904.4|8911.4|8901.4|8915.1|8905.1|8910.8|8900.8|183
1618304100000|2021-04-13 08:55:00|8911.1|8901.1|8911.5|8901.5|8913.6|8903.6|8909.5|8899.5|93
1618304400000|2021-04-13 09:00:00|8910.9|8900.9|8907.5|8897.5|8912.5|8902.5|8907.3|8897.3|132
1618304700000|2021-04-13 09:05:00|8906.6|8896.6|8914.6|8904.6|8914.9|8904.9|8906.6|8896.6|126
1618305000000|2021-04-13 09:10:00|8914.8|8904.8|8920.3|8910.3|8920.4|8910.4|8913.6|8903.6|88
1618305300000|2021-04-13 09:15:00|8920.1|8910.1|8923.5|8913.5|8925.6|8915.6|8919.6|8909.6|127
1618305600000|2021-04-13 09:20:00|8923.6|8913.6|8920.8|8910.8|8926.9|8916.9|8920.8|8910.8|96
1618305900000|2021-04-13 09:25:00|8920.9|8910.9|8920.1|8910.1|8924.3|8914.3|8920.1|8910.1|63
1618306200000|2021-04-13 09:30:00|8920.5|8910.5|8920.1|8910.1|8921.6|8911.6|8919.6|8909.6|105
1618306500000|2021-04-13 09:35:00|8920.3|8910.3|8920.6|8910.6|8921.4|8911.4|8920|8910|49
1618306800000|2021-04-13 09:40:00|8920.9|8910.9|8921|8911|8921.3|8911.3|8919.5|8909.5|18
1618307100000|2021-04-13 09:45:00|8920.9|8910.9|8919.8|8909.8|8923.4|8913.4|8919.1|8909.1|45
1618307400000|2021-04-13 09:50:00|8920|8910|8916.5|8906.5|8922.9|8912.9|8916|8906|48
1618307700000|2021-04-13 09:55:00|8916.4|8906.4|8913.4|8903.4|8917.6|8907.6|8913.4|8903.4|93
1618308000000|2021-04-13 10:00:00|8913.5|8903.5|8920.6|8910.6|8921.3|8911.3|8913.5|8903.5|107
1618308300000|2021-04-13 10:05:00|8921.3|8911.3|8918|8908|8922.5|8912.5|8912.3|8902.3|118
1618308600000|2021-04-13 10:10:00|8918.3|8908.3|8923.9|8913.9|8923.9|8913.9|8917.4|8907.4|41
1618308900000|2021-04-13 10:15:00|8925.4|8915.4|8920.5|8910.5|8927.6|8917.6|8920|8910|74
1618309200000|2021-04-13 10:20:00|8920.8|8910.8|8917.6|8907.6|8923.4|8913.4|8916.5|8906.5|51
1618309500000|2021-04-13 10:25:00|8918.3|8908.3|8917.8|8907.8|8920|8910|8917.8|8907.8|36
1618309800000|2021-04-13 10:30:00|8917.4|8907.4|8917.1|8907.1|8918.9|8908.9|8915.6|8905.6|63
1618310100000|2021-04-13 10:35:00|8917|8907|8916.6|8906.6|8919.6|8909.6|8916.6|8906.6|72
1618310400000|2021-04-13 10:40:00|8916.8|8906.8|8915.5|8905.5|8916.9|8906.9|8915.3|8905.3|54
1618310700000|2021-04-13 10:45:00|8915.3|8905.3|8916.6|8906.6|8918.4|8908.4|8910.9|8900.9|95
1618311000000|2021-04-13 10:50:00|8916.4|8906.4|8909.8|8899.8|8916.6|8906.6|8909.5|8899.5|83
1618311300000|2021-04-13 10:55:00|8909.5|8899.5|8905.8|8895.8|8911.3|8901.3|8903.6|8893.6|128
1618311600000|2021-04-13 11:00:00|8905.6|8895.6|8887.9|8877.9|8907.8|8897.8|8881.6|8871.6|363
1618311900000|2021-04-13 11:05:00|8887.6|8877.6|8896|8886|8903.9|8893.9|8885.3|8875.3|307
1618312200000|2021-04-13 11:10:00|8896.4|8886.4|8899|8889|8901.3|8891.3|8893.8|8883.8|195
1618312500000|2021-04-13 11:15:00|8899.4|8889.4|8893.6|8883.6|8902|8892|8892.9|8882.9|201
1618312800000|2021-04-13 11:20:00|8893.5|8883.5|8897|8887|8902|8892|8892.8|8882.8|118
1618313100000|2021-04-13 11:25:00|8897.3|8887.3|8898.1|8888.1|8902.5|8892.5|8895.8|8885.8|121
1618313400000|2021-04-13 11:30:00|8898.3|8888.3|8899.3|8889.3|8907.5|8897.5|8896.5|8886.5|210
1618313700000|2021-04-13 11:35:00|8899.1|8889.1|8908.3|8898.3|8910.4|8900.4|8899.1|8889.1|114
1618314000000|2021-04-13 11:40:00|8908.1|8898.1|8906.1|8896.1|8909.3|8899.3|8903|8893|74
1618314300000|2021-04-13 11:45:00|8906.4|8896.4|8905.1|8895.1|8910.1|8900.1|8901.4|8891.4|85
1618314600000|2021-04-13 11:50:00|8905|8895|8906.8|8896.8|8908.9|8898.9|8903.9|8893.9|76
1618314900000|2021-04-13 11:55:00|8906.9|8896.9|8915|8905|8917.6|8907.6|8906.9|8896.9|87
1618315200000|2021-04-13 12:00:00|8915.3|8905.3|8908.8|8898.8|8919.3|8909.3|8905.1|8895.1|149
1618315500000|2021-04-13 12:05:00|8908.9|8898.9|8904.9|8894.9|8910.3|8900.3|8903.6|8893.6|114
1618315800000|2021-04-13 12:10:00|8904.5|8894.5|8918.8|8908.8|8919.3|8909.3|8898.6|8888.6|176
1618316100000|2021-04-13 12:15:00|8919|8909|8909.6|8899.6|8924.1|8914.1|8909.6|8899.6|165
1618316400000|2021-04-13 12:20:00|8909.5|8899.5|8911.3|8901.3|8913.9|8903.9|8906.9|8896.9|148
1618316700000|2021-04-13 12:25:00|8911.5|8901.5|8908.8|8898.8|8914.9|8904.9|8908.1|8898.1|82
1618317000000|2021-04-13 12:30:00|8908.9|8898.9|8933.6|8923.6|8938.9|8928.9|8904.4|8894.4|398
1618317300000|2021-04-13 12:35:00|8933.8|8923.8|8952|8942|8957.5|8947.5|8932|8922|366
1618317600000|2021-04-13 12:40:00|8951.8|8941.8|8953.1|8943.1|8957.4|8947.4|8948.6|8938.6|278
1618317900000|2021-04-13 12:45:00|8953.6|8943.6|8944.1|8934.1|8958.8|8948.8|8943.1|8933.1|257
1618318200000|2021-04-13 12:50:00|8943.6|8933.6|8934.5|8924.5|8944.8|8934.8|8934.4|8924.4|169
1618318500000|2021-04-13 12:55:00|8934.4|8924.4|8932.1|8922.1|8936.9|8926.9|8931.4|8921.4|180
1618318800000|2021-04-13 13:00:00|8932.3|8922.3|8928|8918|8936.6|8926.6|8924.8|8914.8|448
1618319100000|2021-04-13 13:05:00|8928.4|8918.4|8925.5|8915.5|8931|8921|8919.1|8909.1|339
1618319400000|2021-04-13 13:10:00|8925.4|8915.4|8929.9|8919.9|8933.8|8923.8|8919.1|8909.1|273
1618319700000|2021-04-13 13:15:00|8930.6|8920.6|8930.3|8920.3|8941.4|8931.4|8923.6|8913.6|362
1618320000000|2021-04-13 13:20:00|8930.5|8920.5|8925.3|8915.3|8931.3|8921.3|8921.8|8911.8|257
1618320300000|2021-04-13 13:25:00|8925.1|8915.1|8916.6|8906.6|8926.5|8916.5|8915.5|8905.5|269
1618320600000|2021-04-13 13:30:00|8916.9|8906.9|8924|8914|8926.4|8916.4|8915|8905|343
1618320900000|2021-04-13 13:35:00|8924.3|8914.3|8930.5|8920.5|8932.5|8922.5|8922.4|8912.4|269
1618321200000|2021-04-13 13:40:00|8929.8|8919.8|8912.1|8902.1|8931.3|8921.3|8911.9|8901.9|267
1618321500000|2021-04-13 13:45:00|8912.4|8902.4|8909.1|8899.1|8913.5|8903.5|8903.3|8893.3|379
1618321800000|2021-04-13 13:50:00|8909.4|8899.4|8919.6|8909.6|8919.8|8909.8|8904.4|8894.4|230
1618322100000|2021-04-13 13:55:00|8920.1|8910.1|8920.5|8910.5|8923|8913|8917.5|8907.5|239
1618322400000|2021-04-13 14:00:00|8920.6|8910.6|8912.9|8902.9|8925.8|8915.8|8912.3|8902.3|302
1618322700000|2021-04-13 14:05:00|8912.5|8902.5|8902.5|8892.5|8915|8905|8900|8890|256
1618323000000|2021-04-13 14:10:00|8902.3|8892.3|8898.1|8888.1|8903|8893|8893.4|8883.4|308
1618323300000|2021-04-13 14:15:00|8897.9|8887.9|8887.6|8877.6|8897.9|8887.9|8886|8876|262
1618323600000|2021-04-13 14:20:00|8887.8|8877.8|8897.6|8887.6|8898|8888|8886.1|8876.1|275
1618323900000|2021-04-13 14:25:00|8897.9|8887.9|8898.6|8888.6|8900.9|8890.9|8893.3|8883.3|244
1618324200000|2021-04-13 14:30:00|8899.3|8889.3|8906.3|8896.3|8906.6|8896.6|8895|8885|173
1618324500000|2021-04-13 14:35:00|8906|8896|8893.4|8883.4|8907|8897|8892.5|8882.5|216
1618324800000|2021-04-13 14:40:00|8893.3|8883.3|8896|8886|8898.1|8888.1|8892.1|8882.1|159
1618325100000|2021-04-13 14:45:00|8895.5|8885.5|8903.3|8893.3|8905.1|8895.1|8895.5|8885.5|130
1618325400000|2021-04-13 14:50:00|8903|8893|8902.9|8892.9|8906.3|8896.3|8895.8|8885.8|162
1618325700000|2021-04-13 14:55:00|8902.4|8892.4|8905.9|8895.9|8908.8|8898.8|8900.9|8890.9|166
1618326000000|2021-04-13 15:00:00|8905.5|8895.5|8907|8897|8909|8899|8903.9|8893.9|154
1618326300000|2021-04-13 15:05:00|8906.8|8896.8|8911.9|8901.9|8912.9|8902.9|8905.6|8895.6|76
1618326600000|2021-04-13 15:10:00|8911.6|8901.6|8903.1|8893.1|8911.9|8901.9|8903.1|8893.1|140
1618326900000|2021-04-13 15:15:00|8902.9|8892.9|8897.4|8887.4|8903.1|8893.1|8895.9|8885.9|155
1618327200000|2021-04-13 15:20:00|8897.9|8887.9|8899.1|8889.1|8900|8890|8893.9|8883.9|85
1618327500000|2021-04-13 15:25:00|8899.3|8889.3|8906.3|8896.3|8906.4|8896.4|8898.8|8888.8|81
1618327800000|2021-04-13 15:30:00|8905.8|8895.8|8909.3|8899.3|8911|8901|8902.5|8892.5|184
1618328100000|2021-04-13 15:35:00|8909.6|8899.6|8910.6|8900.6|8911.9|8901.9|8906.6|8896.6|175
1618328400000|2021-04-13 15:40:00|8910.9|8900.9|8905.9|8895.9|8911.9|8901.9|8905.4|8895.4|138
1618328700000|2021-04-13 15:45:00|8906.1|8896.1|8903.1|8893.1|8908.3|8898.3|8900.9|8890.9|172
1618329000000|2021-04-13 15:50:00|8904.1|8894.1|8907.6|8897.6|8908.4|8898.4|8900.8|8890.8|91
1618329300000|2021-04-13 15:55:00|8907.4|8897.4|8908.8|8898.8|8910.1|8900.1|8905.3|8895.3|103
1618329600000|2021-04-13 16:00:00|8909|8899|8914.4|8904.4|8915.9|8905.9|8908.9|8898.9|135
1618329900000|2021-04-13 16:05:00|8914.6|8904.6|8910.9|8900.9|8914.8|8904.8|8910.6|8900.6|64
1618330200000|2021-04-13 16:10:00|8910.6|8900.6|8908.6|8898.6|8912.8|8902.8|8907.5|8897.5|80
1618330500000|2021-04-13 16:15:00|8908.8|8898.8|8905.5|8895.5|8910.4|8900.4|8903.6|8893.6|123
1618330800000|2021-04-13 16:20:00|8905.8|8895.8|8905.4|8895.4|8909|8899|8903|8893|106
1618331100000|2021-04-13 16:25:00|8905.6|8895.6|8904.1|8894.1|8909|8899|8902.3|8892.3|82
1618331400000|2021-04-13 16:30:00|8904|8894|8898.9|8888.9|8904.3|8894.3|8898.9|8888.9|81
1618331700000|2021-04-13 16:35:00|8898.6|8888.6|8896.9|8886.9|8904|8894|8896.4|8886.4|169
1618332000000|2021-04-13 16:40:00|8896.6|8886.6|8896.4|8886.4|8897|8887|8893.1|8883.1|120
1618332300000|2021-04-13 16:45:00|8896.5|8886.5|8897.8|8887.8|8899|8889|8893.6|8883.6|143
1618332600000|2021-04-13 16:50:00|8897.6|8887.6|8897.9|8887.9|8897.9|8887.9|8893.9|8883.9|91
1618332900000|2021-04-13 16:55:00|8898|8888|8902|8892|8902.5|8892.5|8895.5|8885.5|94
1618358400000|2021-04-14 00:00:00|8912.4|8902.4|8918.6|8908.6|8919.6|8909.6|8912.4|8902.4|32
1618358700000|2021-04-14 00:05:00|8917.5|8907.5|8920.8|8910.8|8920.8|8910.8|8917.1|8907.1|37
1618359000000|2021-04-14 00:10:00|8920.9|8910.9|8923|8913|8924.6|8914.6|8920|8910|28
1618359300000|2021-04-14 00:15:00|8922.9|8912.9|8918.1|8908.1|8922.9|8912.9|8918.1|8908.1|33
1618359600000|2021-04-14 00:20:00|8917.9|8907.9|8920.1|8910.1|8920.1|8910.1|8915.8|8905.8|39
1618359900000|2021-04-14 00:25:00|8920.6|8910.6|8920.6|8910.6|8921.9|8911.9|8918.9|8908.9|47
1618360200000|2021-04-14 00:30:00|8920.9|8910.9|8920.4|8910.4|8922.8|8912.8|8920.1|8910.1|33
1618360500000|2021-04-14 00:35:00|8920.6|8910.6|8922.1|8912.1|8922.9|8912.9|8919.1|8909.1|25
1618360800000|2021-04-14 00:40:00|8922.5|8912.5|8922.5|8912.5|8923.8|8913.8|8922.4|8912.4|16
1618361100000|2021-04-14 00:45:00|8922.1|8912.1|8924.9|8914.9|8928.4|8918.4|8921.4|8911.4|62
1618361400000|2021-04-14 00:50:00|8925.1|8915.1|8922.8|8912.8|8928.1|8918.1|8922.8|8912.8|78
1618361700000|2021-04-14 00:55:00|8922.1|8912.1|8920.8|8910.8|8922.1|8912.1|8918.3|8908.3|80
1618362000000|2021-04-14 01:00:00|8921|8911|8920.8|8910.8|8925.1|8915.1|8916.6|8906.6|258
1618362300000|2021-04-14 01:05:00|8920.5|8910.5|8928.1|8918.1|8928.1|8918.1|8919.5|8909.5|137
1618362600000|2021-04-14 01:10:00|8928.4|8918.4|8925.3|8915.3|8929|8919|8924|8914|138
1618362900000|2021-04-14 01:15:00|8925.6|8915.6|8941.9|8931.9|8942.8|8932.8|8925|8915|211
1618363200000|2021-04-14 01:20:00|8942.4|8932.4|8933.5|8923.5|8943.1|8933.1|8933.1|8923.1|129
1618363500000|2021-04-14 01:25:00|8934.4|8924.4|8933.5|8923.5|8939.9|8929.9|8932.9|8922.9|119
1618363800000|2021-04-14 01:30:00|8933|8923|8931|8921|8933.5|8923.5|8928.6|8918.6|134
1618364100000|2021-04-14 01:35:00|8930.5|8920.5|8929.4|8919.4|8935.4|8925.4|8927.6|8917.6|150
1618364400000|2021-04-14 01:40:00|8929.6|8919.6|8935.4|8925.4|8936.4|8926.4|8928.5|8918.5|95
1618364700000|2021-04-14 01:45:00|8934.6|8924.6|8942|8932|8944.4|8934.4|8934.6|8924.6|121
1618365000000|2021-04-14 01:50:00|8942.1|8932.1|8945.3|8935.3|8947.4|8937.4|8940.9|8930.9|111
1618365300000|2021-04-14 01:55:00|8944.9|8934.9|8932.1|8922.1|8944.9|8934.9|8931.8|8921.8|147
1618365600000|2021-04-14 02:00:00|8932.9|8922.9|8919.1|8909.1|8935.4|8925.4|8919.1|8909.1|216
1618365900000|2021-04-14 02:05:00|8918.9|8908.9|8918.4|8908.4|8922.5|8912.5|8915.9|8905.9|210
1618366200000|2021-04-14 02:10:00|8918.1|8908.1|8919.8|8909.8|8920.3|8910.3|8913.9|8903.9|173
1618366500000|2021-04-14 02:15:00|8919.6|8909.6|8924.1|8914.1|8924.1|8914.1|8916.9|8906.9|56
1618366800000|2021-04-14 02:20:00|8924.3|8914.3|8922|8912|8924.9|8914.9|8920.9|8910.9|55
1618367100000|2021-04-14 02:25:00|8921.9|8911.9|8922.6|8912.6|8923.9|8913.9|8921.1|8911.1|30
1618367400000|2021-04-14 02:30:00|8922.4|8912.4|8926|8916|8931.4|8921.4|8920.4|8910.4|160
1618367700000|2021-04-14 02:35:00|8925.6|8915.6|8920.8|8910.8|8929.9|8919.9|8920.6|8910.6|154
1618368000000|2021-04-14 02:40:00|8920.6|8910.6|8909.9|8899.9|8922.5|8912.5|8908.4|8898.4|179
1618368300000|2021-04-14 02:45:00|8910.3|8900.3|8910.9|8900.9|8914.6|8904.6|8907.9|8897.9|218
1618368600000|2021-04-14 02:50:00|8911.3|8901.3|8913.4|8903.4|8916.6|8906.6|8910.3|8900.3|212
1618368900000|2021-04-14 02:55:00|8913.9|8903.9|8916.5|8906.5|8918.4|8908.4|8911.1|8901.1|189
1618369200000|2021-04-14 03:00:00|8917.1|8907.1|8909.1|8899.1|8918.3|8908.3|8908.4|8898.4|214
1618369500000|2021-04-14 03:05:00|8908.6|8898.6|8905|8895|8909.4|8899.4|8901.6|8891.6|200
1618369800000|2021-04-14 03:10:00|8904.9|8894.9|8900.5|8890.5|8905.1|8895.1|8899|8889|198
1618370100000|2021-04-14 03:15:00|8899.8|8889.8|8907.5|8897.5|8908.3|8898.3|8898.1|8888.1|112
1618370400000|2021-04-14 03:20:00|8907.6|8897.6|8908.1|8898.1|8912.1|8902.1|8905.3|8895.3|209
1618370700000|2021-04-14 03:25:00|8908.6|8898.6|8907.6|8897.6|8912.4|8902.4|8907|8897|121
1618371000000|2021-04-14 03:30:00|8907.4|8897.4|8907.6|8897.6|8908.4|8898.4|8905.6|8895.6|51
1618371300000|2021-04-14 03:35:00|8907.4|8897.4|8906.4|8896.4|8907.6|8897.6|8904.4|8894.4|53
1618371600000|2021-04-14 03:40:00|8906.6|8896.6|8905.1|8895.1|8907.6|8897.6|8905.1|8895.1|46
1618371900000|2021-04-14 03:45:00|8904.6|8894.6|8902.5|8892.5|8904.6|8894.6|8901.6|8891.6|44
1618372200000|2021-04-14 03:50:00|8903.1|8893.1|8904.3|8894.3|8904.3|8894.3|8902.4|8892.4|23
1618372500000|2021-04-14 03:55:00|8904.6|8894.6|8905.4|8895.4|8905.8|8895.8|8904.3|8894.3|26
1618372800000|2021-04-14 04:00:00|8904.9|8894.9|8905.4|8895.4|8906.1|8896.1|8904.9|8894.9|38
1618373100000|2021-04-14 04:05:00|8904.9|8894.9|8907.9|8897.9|8907.9|8897.9|8904.9|8894.9|33
1618373400000|2021-04-14 04:10:00|8907.6|8897.6|8908.4|8898.4|8909.1|8899.1|8907.4|8897.4|10
1618373700000|2021-04-14 04:15:00|8908|8898|8911.8|8901.8|8912.3|8902.3|8908|8898|19
1618374000000|2021-04-14 04:20:00|8911.6|8901.6|8908.3|8898.3|8911.6|8901.6|8908.3|8898.3|30
1618374300000|2021-04-14 04:25:00|8908.5|8898.5|8908.6|8898.6|8909.4|8899.4|8906.9|8896.9|15
1618374600000|2021-04-14 04:30:00|8908.3|8898.3|8907.8|8897.8|8908.3|8898.3|8906.9|8896.9|16
1618374900000|2021-04-14 04:35:00|8907.6|8897.6|8908.3|8898.3|8908.4|8898.4|8905.9|8895.9|16
1618375200000|2021-04-14 04:40:00|8908.4|8898.4|8905.9|8895.9|8908.4|8898.4|8905.9|8895.9|10
1618375500000|2021-04-14 04:45:00|8905.8|8895.8|8903.1|8893.1|8905.8|8895.8|8903|8893|23
1618375800000|2021-04-14 04:50:00|8903.4|8893.4|8905.8|8895.8|8906.4|8896.4|8899.6|8889.6|39
1618376100000|2021-04-14 04:55:00|8906|8896|8904.8|8894.8|8906.4|8896.4|8902.4|8892.4|47
1618376400000|2021-04-14 05:00:00|8904.3|8894.3|8903.6|8893.6|8906|8896|8902.4|8892.4|87
1618376700000|2021-04-14 05:05:00|8903.1|8893.1|8908.4|8898.4|8908.6|8898.6|8902.4|8892.4|59
1618377000000|2021-04-14 05:10:00|8908.6|8898.6|8909.1|8899.1|8912.4|8902.4|8908.6|8898.6|70
1618377300000|2021-04-14 05:15:00|8909|8899|8904.4|8894.4|8909|8899|8901.9|8891.9|45
1618377600000|2021-04-14 05:20:00|8904.6|8894.6|8908.6|8898.6|8908.9|8898.9|8904.6|8894.6|37
1618377900000|2021-04-14 05:25:00|8908.9|8898.9|8908.8|8898.8|8913.6|8903.6|8908.8|8898.8|36
1618378200000|2021-04-14 05:30:00|8908.6|8898.6|8907.1|8897.1|8915.1|8905.1|8903.1|8893.1|153
1618378500000|2021-04-14 05:35:00|8907.3|8897.3|8908.1|8898.1|8915.6|8905.6|8906.3|8896.3|203
1618378800000|2021-04-14 05:40:00|8907.8|8897.8|8907.9|8897.9|8911.6|8901.6|8904.6|8894.6|142
1618379100000|2021-04-14 05:45:00|8908.4|8898.4|8912.4|8902.4|8912.4|8902.4|8907.4|8897.4|62
1618379400000|2021-04-14 05:50:00|8912.1|8902.1|8907.4|8897.4|8912.4|8902.4|8904.8|8894.8|119
1618379700000|2021-04-14 05:55:00|8907.5|8897.5|8910.4|8900.4|8912.1|8902.1|8907.4|8897.4|112
1618380000000|2021-04-14 06:00:00|8910.6|8900.6|8908.6|8898.6|8918.3|8908.3|8907.9|8897.9|273
1618380300000|2021-04-14 06:05:00|8908.9|8898.9|8912.3|8902.3|8913.8|8903.8|8908.9|8898.9|218
1618380600000|2021-04-14 06:10:00|8912.4|8902.4|8914.1|8904.1|8917|8907|8911.4|8901.4|172
1618380900000|2021-04-14 06:15:00|8914.3|8904.3|8929.1|8919.1|8929.9|8919.9|8914.3|8904.3|115
1618381200000|2021-04-14 06:20:00|8928.9|8918.9|8916.8|8906.8|8929.3|8919.3|8914.4|8904.4|175
1618381500000|2021-04-14 06:25:00|8916.4|8906.4|8922.6|8912.6|8925.1|8915.1|8916.4|8906.4|149
1618381800000|2021-04-14 06:30:00|8922.1|8912.1|8926.3|8916.3|8929.4|8919.4|8921.1|8911.1|157
1618382100000|2021-04-14 06:35:00|8926|8916|8929.4|8919.4|8934|8924|8924.9|8914.9|141
1618382400000|2021-04-14 06:40:00|8929.6|8919.6|8924.4|8914.4|8931.4|8921.4|8923.6|8913.6|108
1618382700000|2021-04-14 06:45:00|8924.6|8914.6|8924.9|8914.9|8932.4|8922.4|8923.5|8913.5|119
1618383000000|2021-04-14 06:50:00|8925.4|8915.4|8922.8|8912.8|8929.4|8919.4|8922.3|8912.3|159
1618383300000|2021-04-14 06:55:00|8923.5|8913.5|8938.6|8928.6|8938.6|8928.6|8921.9|8911.9|235
1618383600000|2021-04-14 07:00:00|8939|8929|8948.5|8938.5|8952.5|8942.5|8937.4|8927.4|233
1618383900000|2021-04-14 07:05:00|8948.3|8938.3|8951.1|8941.1|8956.1|8946.1|8940.6|8930.6|240
1618384200000|2021-04-14 07:10:00|8951.5|8941.5|8950.3|8940.3|8953.1|8943.1|8944.5|8934.5|136
1618384500000|2021-04-14 07:15:00|8950.4|8940.4|8948.5|8938.5|8953.6|8943.6|8946|8936|107
1618384800000|2021-04-14 07:20:00|8947.9|8937.9|8947.5|8937.5|8950.9|8940.9|8942|8932|104
1618385100000|2021-04-14 07:25:00|8947.4|8937.4|8953.3|8943.3|8955.9|8945.9|8947.4|8937.4|90
1618385400000|2021-04-14 07:30:00|8953.1|8943.1|8970|8960|8970.8|8960.8|8952.3|8942.3|130
1618385700000|2021-04-14 07:35:00|8969.8|8959.8|8969|8959|8972.8|8962.8|8968|8958|210
1618386000000|2021-04-14 07:40:00|8970|8960|8980.9|8970.9|8982.5|8972.5|8969.8|8959.8|162
1618386300000|2021-04-14 07:45:00|8981.3|8971.3|8988.5|8978.5|8992.3|8982.3|8981.3|8971.3|224
1618386600000|2021-04-14 07:50:00|8987.3|8977.3|8983.5|8973.5|8992|8982|8983.5|8973.5|198
1618386900000|2021-04-14 07:55:00|8983.8|8973.8|8989.9|8979.9|8992.4|8982.4|8983.8|8973.8|170
1618387200000|2021-04-14 08:00:00|8989.6|8979.6|9000.5|8990.5|9000.5|8990.5|8984.4|8974.4|222
1618387500000|2021-04-14 08:05:00|9000.6|8990.6|9008.8|8998.8|9009.8|8999.8|9000.6|8990.6|220
1618387800000|2021-04-14 08:10:00|9008.1|8998.1|9006.5|8996.5|9009.1|8999.1|9005.8|8995.8|151
1618388100000|2021-04-14 08:15:00|9006.8|8996.8|8994.9|8984.9|9007.5|8997.5|8993.8|8983.8|214
1618388400000|2021-04-14 08:20:00|8995|8985|8998.3|8988.3|9002.8|8992.8|8995|8985|200
1618388700000|2021-04-14 08:25:00|8998.5|8988.5|8998.8|8988.8|8999.5|8989.5|8993.4|8983.4|135
1618389000000|2021-04-14 08:30:00|8999|8989|9006.6|8996.6|9009.4|8999.4|8998.5|8988.5|243
1618389300000|2021-04-14 08:35:00|9006.5|8996.5|9013.3|9003.3|9013.6|9003.6|9005.9|8995.9|174
1618389600000|2021-04-14 08:40:00|9013.6|9003.6|9019|9009|9020.6|9010.6|9013.6|9003.6|205
1618389900000|2021-04-14 08:45:00|9019.1|9009.1|9018|9008|9020.4|9010.4|9014.6|9004.6|173
1618390200000|2021-04-14 08:50:00|9018.1|9008.1|9024.6|9014.6|9024.9|9014.9|9018.1|9008.1|143
1618390500000|2021-04-14 08:55:00|9024.9|9014.9|9014.4|9004.4|9024.9|9014.9|9013.8|9003.8|152
1618390800000|2021-04-14 09:00:00|9014.3|9004.3|9011.1|9001.1|9015.1|9005.1|9009.3|8999.3|190
1618391100000|2021-04-14 09:05:00|9010.8|9000.8|9012.8|9002.8|9014.1|9004.1|9009.9|8999.9|170
1618391400000|2021-04-14 09:10:00|9013|9003|9002.3|8992.3|9013.1|9003.1|9001.5|8991.5|178
1618391700000|2021-04-14 09:15:00|9003.6|8993.6|8998.8|8988.8|9004.6|8994.6|8998.5|8988.5|161
1618392000000|2021-04-14 09:20:00|8999|8989|9003.9|8993.9|9009.8|8999.8|8999|8989|177
1618392300000|2021-04-14 09:25:00|9003.6|8993.6|9007|8997|9007.8|8997.8|9000.9|8990.9|161
1618392600000|2021-04-14 09:30:00|9006.9|8996.9|9011|9001|9017.9|9007.9|9006|8996|191
1618392900000|2021-04-14 09:35:00|9011.4|9001.4|9003.4|8993.4|9011.4|9001.4|9001.8|8991.8|209
1618393200000|2021-04-14 09:40:00|9003.6|8993.6|9000.9|8990.9|9004.5|8994.5|9000.3|8990.3|134
1618393500000|2021-04-14 09:45:00|9000.8|8990.8|9005.5|8995.5|9006.4|8996.4|9000.5|8990.5|176
1618393800000|2021-04-14 09:50:00|9005.6|8995.6|9003.4|8993.4|9008.4|8998.4|9002.1|8992.1|125
1618394100000|2021-04-14 09:55:00|9003.3|8993.3|9004.8|8994.8|9005.4|8995.4|9000.1|8990.1|122
1618394400000|2021-04-14 10:00:00|9004.5|8994.5|9009.4|8999.4|9011.1|9001.1|9001.4|8991.4|138
1618394700000|2021-04-14 10:05:00|9009.1|8999.1|9005.6|8995.6|9011|9001|9004.3|8994.3|141
1618395000000|2021-04-14 10:10:00|9005.8|8995.8|9010.1|9000.1|9011.9|9001.9|9003.8|8993.8|150
1618395300000|2021-04-14 10:15:00|9010.4|9000.4|9015|9005|9015.5|9005.5|9010.1|9000.1|109
1618395600000|2021-04-14 10:20:00|9014.9|9004.9|9014.8|9004.8|9016.5|9006.5|9014|9004|98
1618395900000|2021-04-14 10:25:00|9015|9005|9011.6|9001.6|9018.5|9008.5|9011.6|9001.6|144
1618396200000|2021-04-14 10:30:00|9011.8|9001.8|9012.6|9002.6|9014.9|9004.9|9008.9|8998.9|143
1618396500000|2021-04-14 10:35:00|9012.3|9002.3|9012.9|9002.9|9013.6|9003.6|9011.3|9001.3|90
1618396800000|2021-04-14 10:40:00|9013.1|9003.1|9010.5|9000.5|9016.1|9006.1|9010|9000|128
1618397100000|2021-04-14 10:45:00|9010.3|9000.3|9012.5|9002.5|9013|9003|9010.3|9000.3|118
1618397400000|2021-04-14 10:50:00|9012.8|9002.8|9012.6|9002.6|9013|9003|9010.1|9000.1|86
1618397700000|2021-04-14 10:55:00|9012.5|9002.5|9009.1|8999.1|9012.5|9002.5|9006.9|8996.9|98
1618398000000|2021-04-14 11:00:00|9009.5|8999.5|9008.8|8998.8|9013.3|9003.3|9008|8998|145
1618398300000|2021-04-14 11:05:00|9008.6|8998.6|9008.4|8998.4|9013.8|9003.8|9006.8|8996.8|144
1618398600000|2021-04-14 11:10:00|9008.5|8998.5|9012.4|9002.4|9014.4|9004.4|9008.3|8998.3|132
1618398900000|2021-04-14 11:15:00|9012.5|9002.5|9018.5|9008.5|9019.5|9009.5|9008.8|8998.8|135
1618399200000|2021-04-14 11:20:00|9019|9009|9016.5|9006.5|9024.1|9014.1|9015.3|9005.3|152
1618399500000|2021-04-14 11:25:00|9016.8|9006.8|9009.1|8999.1|9018.5|9008.5|9008.6|8998.6|131
1618399800000|2021-04-14 11:30:00|9009.4|8999.4|9006.6|8996.6|9016.5|9006.5|9003|8993|372
1618400100000|2021-04-14 11:35:00|9006.8|8996.8|9004.8|8994.8|9010.5|9000.5|9004.8|8994.8|102
1618400400000|2021-04-14 11:40:00|9004.5|8994.5|9014.1|9004.1|9017.3|9007.3|9004|8994|139
1618400700000|2021-04-14 11:45:00|9014.5|9004.5|9018.5|9008.5|9018.6|9008.6|9012.8|9002.8|63
1618401000000|2021-04-14 11:50:00|9018.9|9008.9|9021.5|9011.5|9022.8|9012.8|9018.5|9008.5|49
1618401300000|2021-04-14 11:55:00|9021.1|9011.1|9023.3|9013.3|9024.3|9014.3|9020.6|9010.6|43
1618401600000|2021-04-14 12:00:00|9023.5|9013.5|9023.8|9013.8|9025.4|9015.4|9021.8|9011.8|138
1618401900000|2021-04-14 12:05:00|9024|9014|9025.3|9015.3|9026.6|9016.6|9024|9014|81
1618402200000|2021-04-14 12:10:00|9024.8|9014.8|9028|9018|9028.3|9018.3|9020.8|9010.8|111
1618402500000|2021-04-14 12:15:00|9027.8|9017.8|9019|9009|9028|9018|9018.8|9008.8|186
1618402800000|2021-04-14 12:20:00|9019.3|9009.3|9024|9014|9024.8|9014.8|9017.1|9007.1|160
1618403100000|2021-04-14 12:25:00|9023.9|9013.9|9027.9|9017.9|9028.4|9018.4|9022.8|9012.8|153
1618403400000|2021-04-14 12:30:00|9027.6|9017.6|9030.1|9020.1|9031.1|9021.1|9026.6|9016.6|199
1618403700000|2021-04-14 12:35:00|9029.9|9019.9|9028.9|9018.9|9030.8|9020.8|9026.6|9016.6|217
1618404000000|2021-04-14 12:40:00|9028.8|9018.8|9031.9|9021.9|9032.8|9022.8|9027.3|9017.3|202
1618404300000|2021-04-14 12:45:00|9032.1|9022.1|9023.3|9013.3|9032.5|9022.5|9022.1|9012.1|225
1618404600000|2021-04-14 12:50:00|9023.1|9013.1|9011|9001|9023.5|9013.5|9009.5|8999.5|272
1618404900000|2021-04-14 12:55:00|9010.8|9000.8|9015.3|9005.3|9019.9|9009.9|9007.3|8997.3|234
1618405200000|2021-04-14 13:00:00|9014.9|9004.9|9015.5|9005.5|9024.3|9014.3|9009|8999|737
1618405500000|2021-04-14 13:05:00|9015.4|9005.4|9016.9|9006.9|9023.1|9013.1|9014.5|9004.5|458
1618405800000|2021-04-14 13:10:00|9017.4|9007.4|9012.1|9002.1|9020.1|9010.1|9002.9|8992.9|406
1618406100000|2021-04-14 13:15:00|9012.4|9002.4|9000.4|8990.4|9019.5|9009.5|8999.3|8989.3|350
1618406400000|2021-04-14 13:20:00|9000|8990|9001.9|8991.9|9003.6|8993.6|8992.6|8982.6|355
1618406700000|2021-04-14 13:25:00|9001.6|8991.6|9003.3|8993.3|9009|8999|8997.8|8987.8|240
1618407000000|2021-04-14 13:30:00|9002.9|8992.9|9017|9007|9017.6|9007.6|9002|8992|247
1618407300000|2021-04-14 13:35:00|9016.8|9006.8|9026.9|9016.9|9029.3|9019.3|9016.5|9006.5|296
1618407600000|2021-04-14 13:40:00|9027|9017|9017.3|9007.3|9029.6|9019.6|9015|9005|298
1618407900000|2021-04-14 13:45:00|9017.4|9007.4|9024.5|9014.5|9025.6|9015.6|9016.1|9006.1|283
1618408200000|2021-04-14 13:50:00|9024.9|9014.9|9022.9|9012.9|9027.5|9017.5|9019.1|9009.1|185
1618408500000|2021-04-14 13:55:00|9022.8|9012.8|9026.8|9016.8|9029|9019|9022.8|9012.8|205
1618408800000|2021-04-14 14:00:00|9026.3|9016.3|9023.8|9013.8|9026.3|9016.3|9019|9009|143
1618409100000|2021-04-14 14:05:00|9023.9|9013.9|9024.5|9014.5|9029.3|9019.3|9022.8|9012.8|113
1618409400000|2021-04-14 14:10:00|9024.8|9014.8|9020.8|9010.8|9025.4|9015.4|9014.9|9004.9|140
1618409700000|2021-04-14 14:15:00|9020.4|9010.4|9025.8|9015.8|9027.3|9017.3|9019.3|9009.3|175
1618410000000|2021-04-14 14:20:00|9026.1|9016.1|9034|9024|9034.3|9024.3|9024.3|9014.3|181
1618410300000|2021-04-14 14:25:00|9034.3|9024.3|9041.3|9031.3|9045.9|9035.9|9034.3|9024.3|269
1618410600000|2021-04-14 14:30:00|9041.9|9031.9|9066.9|9056.9|9069.6|9059.6|9041.9|9031.9|383
1618410900000|2021-04-14 14:35:00|9067.1|9057.1|9072|9062|9074.9|9064.9|9064.9|9054.9|331
1618411200000|2021-04-14 14:40:00|9072.1|9062.1|9071.5|9061.5|9076.8|9066.8|9069.5|9059.5|277
1618411500000|2021-04-14 14:45:00|9072.1|9062.1|9079|9069|9079.9|9069.9|9068.9|9058.9|300
1618411800000|2021-04-14 14:50:00|9079.1|9069.1|9081.3|9071.3|9081.5|9071.5|9071.8|9061.8|283
1618412100000|2021-04-14 14:55:00|9081|9071|9076.1|9066.1|9081.4|9071.4|9072.9|9062.9|238
1618412400000|2021-04-14 15:00:00|9075.9|9065.9|9076.5|9066.5|9081.4|9071.4|9075.9|9065.9|173
1618412700000|2021-04-14 15:05:00|9077|9067|9074.5|9064.5|9078.3|9068.3|9069|9059|212
1618413000000|2021-04-14 15:10:00|9074.6|9064.6|9075.3|9065.3|9077|9067|9070.4|9060.4|253
1618413300000|2021-04-14 15:15:00|9075.6|9065.6|9077.4|9067.4|9081.4|9071.4|9074.6|9064.6|182
1618413600000|2021-04-14 15:20:00|9077.1|9067.1|9073.8|9063.8|9078.8|9068.8|9073.1|9063.1|127
1618413900000|2021-04-14 15:25:00|9073.3|9063.3|9074.4|9064.4|9078.4|9068.4|9070.4|9060.4|133
1618414200000|2021-04-14 15:30:00|9074.5|9064.5|9081|9071|9081.4|9071.4|9074|9064|139
1618414500000|2021-04-14 15:35:00|9080.9|9070.9|9082.5|9072.5|9083.6|9073.6|9079.1|9069.1|120
1618414800000|2021-04-14 15:40:00|9082.8|9072.8|9077.4|9067.4|9084.3|9074.3|9077.3|9067.3|149
1618415100000|2021-04-14 15:45:00|9077.6|9067.6|9083.4|9073.4|9084|9074|9073.5|9063.5|146
1618415400000|2021-04-14 15:50:00|9083.1|9073.1|9091.6|9081.6|9093.4|9083.4|9083.1|9073.1|198
1618415700000|2021-04-14 15:55:00|9091.1|9081.1|9098.1|9088.1|9099.6|9089.6|9091.1|9081.1|232
1618416000000|2021-04-14 16:00:00|9098.4|9088.4|9103.8|9093.8|9103.8|9093.8|9097.4|9087.4|155
1618416300000|2021-04-14 16:05:00|9103.5|9093.5|9101.5|9091.5|9104.5|9094.5|9098.9|9088.9|173
1618416600000|2021-04-14 16:10:00|9101.8|9091.8|9101.4|9091.4|9103.9|9093.9|9100.8|9090.8|116
1618416900000|2021-04-14 16:15:00|9101.6|9091.6|9101|9091|9102.3|9092.3|9097.8|9087.8|118
1618417200000|2021-04-14 16:20:00|9101.1|9091.1|9094.8|9084.8|9102|9092|9094.8|9084.8|99
1618417500000|2021-04-14 16:25:00|9094.6|9084.6|9099.4|9089.4|9099.5|9089.5|9094.6|9084.6|133
1618417800000|2021-04-14 16:30:00|9098.8|9088.8|9093.1|9083.1|9100.5|9090.5|9089.1|9079.1|145
1618418100000|2021-04-14 16:35:00|9093|9083|9091.4|9081.4|9094.3|9084.3|9089.4|9079.4|121
1618418400000|2021-04-14 16:40:00|9090.6|9080.6|9093.9|9083.9|9096.1|9086.1|9088.8|9078.8|80
1618418700000|2021-04-14 16:45:00|9094.4|9084.4|9096.3|9086.3|9096.3|9086.3|9092.5|9082.5|73
1618419000000|2021-04-14 16:50:00|9096.4|9086.4|9100|9090|9101.3|9091.3|9094.6|9084.6|142
1618419300000|2021-04-14 16:55:00|9100.1|9090.1|9102.4|9092.4|9102.4|9092.4|9093.3|9083.3|148
1618444800000|2021-04-15 00:00:00|9088.4|9078.4|9085.4|9075.4|9092.5|9082.5|9085.1|9075.1|40
1618445100000|2021-04-15 00:05:00|9085.6|9075.6|9091.6|9081.6|9092.4|9082.4|9085.4|9075.4|36
1618445400000|2021-04-15 00:10:00|9091.4|9081.4|9085.6|9075.6|9091.4|9081.4|9084.1|9074.1|34
1618445700000|2021-04-15 00:15:00|9086.1|9076.1|9085.4|9075.4|9093.6|9083.6|9085.4|9075.4|61
1618446000000|2021-04-15 00:20:00|9085|9075|9078.3|9068.3|9085|9075|9077.6|9067.6|70
1618446300000|2021-04-15 00:25:00|9078|9068|9077.1|9067.1|9078.4|9068.4|9076.6|9066.6|49
1618446600000|2021-04-15 00:30:00|9077.4|9067.4|9078.6|9068.6|9078.8|9068.8|9075.4|9065.4|39
1618446900000|2021-04-15 00:35:00|9078.9|9068.9|9074.3|9064.3|9079.4|9069.4|9073.4|9063.4|61
1618447200000|2021-04-15 00:40:00|9074.5|9064.5|9076.4|9066.4|9079.3|9069.3|9074.3|9064.3|41
1618447500000|2021-04-15 00:45:00|9077.5|9067.5|9078.8|9068.8|9079.6|9069.6|9075.1|9065.1|78
1618447800000|2021-04-15 00:50:00|9079|9069|9080.8|9070.8|9081.9|9071.9|9077.9|9067.9|96
1618448100000|2021-04-15 00:55:00|9081|9071|9083.1|9073.1|9084.6|9074.6|9079.9|9069.9|55
1618448400000|2021-04-15 01:00:00|9083.3|9073.3|9073.9|9063.9|9090.9|9080.9|9066.8|9056.8|353
1618448700000|2021-04-15 01:05:00|9074.1|9064.1|9064.8|9054.8|9076|9066|9062|9052|225
1618449000000|2021-04-15 01:10:00|9064.6|9054.6|9061.4|9051.4|9066.9|9056.9|9059.8|9049.8|190
1618449300000|2021-04-15 01:15:00|9061.6|9051.6|9076.1|9066.1|9076.3|9066.3|9060.9|9050.9|196
1618449600000|2021-04-15 01:20:00|9076|9066|9073.5|9063.5|9079.9|9069.9|9072.4|9062.4|150
1618449900000|2021-04-15 01:25:00|9073.1|9063.1|9083.1|9073.1|9084|9074|9069.6|9059.6|118
1618450200000|2021-04-15 01:30:00|9083.8|9073.8|9080.5|9070.5|9090.9|9080.9|9077.4|9067.4|172
1618450500000|2021-04-15 01:35:00|9080.4|9070.4|9078.4|9068.4|9086.5|9076.5|9077.3|9067.3|183
1618450800000|2021-04-15 01:40:00|9078.6|9068.6|9072.6|9062.6|9084.8|9074.8|9072|9062|286
1618451100000|2021-04-15 01:45:00|9072.5|9062.5|9067.3|9057.3|9073.5|9063.5|9058.9|9048.9|251
1618451400000|2021-04-15 01:50:00|9067.4|9057.4|9067.9|9057.9|9070.9|9060.9|9065.9|9055.9|129
1618451700000|2021-04-15 01:55:00|9067.4|9057.4|9078.6|9068.6|9078.9|9068.9|9064|9054|108
1618452000000|2021-04-15 02:00:00|9078.9|9068.9|9080.6|9070.6|9084.1|9074.1|9075.1|9065.1|180
1618452300000|2021-04-15 02:05:00|9080.3|9070.3|9069.8|9059.8|9081.1|9071.1|9067.9|9057.9|135
1618452600000|2021-04-15 02:10:00|9069.5|9059.5|9066.4|9056.4|9070.4|9060.4|9064.1|9054.1|181
1618452900000|2021-04-15 02:15:00|9065.8|9055.8|9063.5|9053.5|9069.6|9059.6|9061|9051|116
1618453200000|2021-04-15 02:20:00|9063.1|9053.1|9065.1|9055.1|9067.9|9057.9|9062|9052|57
1618453500000|2021-04-15 02:25:00|9065.4|9055.4|9061.9|9051.9|9065.8|9055.8|9060.5|9050.5|39
1618453800000|2021-04-15 02:30:00|9061.4|9051.4|9061.3|9051.3|9063.6|9053.6|9058.9|9048.9|103
1618454100000|2021-04-15 02:35:00|9061|9051|9066.9|9056.9|9069|9059|9060|9050|76
1618454400000|2021-04-15 02:40:00|9066.6|9056.6|9066.5|9056.5|9070|9060|9065.4|9055.4|125
1618454700000|2021-04-15 02:45:00|9066.1|9056.1|9081.1|9071.1|9082.9|9072.9|9062.1|9052.1|162
1618455000000|2021-04-15 02:50:00|9080.8|9070.8|9097.9|9087.9|9102.4|9092.4|9079.6|9069.6|207
1618455300000|2021-04-15 02:55:00|9098.6|9088.6|9110.4|9100.4|9110.4|9100.4|9086.5|9076.5|232
1618455600000|2021-04-15 03:00:00|9110.6|9100.6|9117.1|9107.1|9129.1|9119.1|9110.4|9100.4|273
1618455900000|2021-04-15 03:05:00|9117.4|9107.4|9108.6|9098.6|9122.9|9112.9|9107.1|9097.1|267
1618456200000|2021-04-15 03:10:00|9108.4|9098.4|9104.4|9094.4|9113.5|9103.5|9102.3|9092.3|173
1618456500000|2021-04-15 03:15:00|9104|9094|9088.5|9078.5|9104|9094|9078.6|9068.6|225
1618456800000|2021-04-15 03:20:00|9088.8|9078.8|9099.6|9089.6|9103|9093|9081.8|9071.8|194
1618457100000|2021-04-15 03:25:00|9100|9090|9092.1|9082.1|9100.6|9090.6|9090.6|9080.6|121
1618457400000|2021-04-15 03:30:00|9092.4|9082.4|9088.1|9078.1|9092.4|9082.4|9083.6|9073.6|85
1618457700000|2021-04-15 03:35:00|9087.6|9077.6|9078.1|9068.1|9087.6|9077.6|9076.1|9066.1|123
1618458000000|2021-04-15 03:40:00|9078|9068|9071.8|9061.8|9078|9068|9071.4|9061.4|113
1618458300000|2021-04-15 03:45:00|9071.6|9061.6|9073.9|9063.9|9074.1|9064.1|9067.6|9057.6|84
1618458600000|2021-04-15 03:50:00|9074.4|9064.4|9072.9|9062.9|9074.4|9064.4|9070.4|9060.4|56
1618458900000|2021-04-15 03:55:00|9073.1|9063.1|9072.6|9062.6|9075.8|9065.8|9072.4|9062.4|33
1618459200000|2021-04-15 04:00:00|9072.4|9062.4|9072.6|9062.6|9073.9|9063.9|9070.8|9060.8|42
1618459500000|2021-04-15 04:05:00|9071.5|9061.5|9072.8|9062.8|9073.6|9063.6|9071.5|9061.5|32
1618459800000|2021-04-15 04:10:00|9072.9|9062.9|9074.5|9064.5|9074.9|9064.9|9072.8|9062.8|36
1618460100000|2021-04-15 04:15:00|9074.1|9064.1|9074.3|9064.3|9074.6|9064.6|9072.9|9062.9|23
1618460400000|2021-04-15 04:20:00|9073.9|9063.9|9080.9|9070.9|9082.1|9072.1|9072.9|9062.9|45
1618460700000|2021-04-15 04:25:00|9080.6|9070.6|9083.4|9073.4|9084.9|9074.9|9080.1|9070.1|53
1618461000000|2021-04-15 04:30:00|9083.1|9073.1|9080.9|9070.9|9083.1|9073.1|9080.5|9070.5|39
1618461300000|2021-04-15 04:35:00|9080.8|9070.8|9080.9|9070.9|9084.1|9074.1|9080.3|9070.3|46
1618461600000|2021-04-15 04:40:00|9081.1|9071.1|9085.4|9075.4|9085.6|9075.6|9080.5|9070.5|47
1618461900000|2021-04-15 04:45:00|9084.9|9074.9|9085.6|9075.6|9087.3|9077.3|9083.5|9073.5|48
1618462200000|2021-04-15 04:50:00|9085.1|9075.1|9094.1|9084.1|9095.9|9085.9|9084|9074|60
1618462500000|2021-04-15 04:55:00|9094.6|9084.6|9098.9|9088.9|9100.5|9090.5|9092.3|9082.3|79
1618462800000|2021-04-15 05:00:00|9097.9|9087.9|9098.5|9088.5|9100.1|9090.1|9095.6|9085.6|107
1618463100000|2021-04-15 05:05:00|9098.9|9088.9|9106.6|9096.6|9107.4|9097.4|9098.9|9088.9|97
1618463400000|2021-04-15 05:10:00|9106.9|9096.9|9106.6|9096.6|9110.6|9100.6|9103.9|9093.9|90
1618463700000|2021-04-15 05:15:00|9107.1|9097.1|9109.9|9099.9|9110.4|9100.4|9105.6|9095.6|85
1618464000000|2021-04-15 05:20:00|9110.1|9100.1|9110|9100|9110.6|9100.6|9108.6|9098.6|59
1618464300000|2021-04-15 05:25:00|9109.9|9099.9|9111.4|9101.4|9111.6|9101.6|9107.6|9097.6|66
1618464600000|2021-04-15 05:30:00|9110.9|9100.9|9119.5|9109.5|9122.1|9112.1|9083.9|9073.9|380
1618464900000|2021-04-15 05:35:00|9119.9|9109.9|9117.9|9107.9|9120.1|9110.1|9108.6|9098.6|255
1618465200000|2021-04-15 05:40:00|9117.6|9107.6|9123.8|9113.8|9126.6|9116.6|9117.4|9107.4|234
1618465500000|2021-04-15 05:45:00|9123.5|9113.5|9134.3|9124.3|9136.6|9126.6|9121.8|9111.8|207
1618465800000|2021-04-15 05:50:00|9134.1|9124.1|9136.6|9126.6|9136.9|9126.9|9127.3|9117.3|263
1618466100000|2021-04-15 05:55:00|9136.9|9126.9|9142.5|9132.5|9144.8|9134.8|9132.6|9122.6|266
1618466400000|2021-04-15 06:00:00|9142.6|9132.6|9148.6|9138.6|9154.1|9144.1|9142.3|9132.3|375
1618466700000|2021-04-15 06:05:00|9148.1|9138.1|9140.9|9130.9|9150.4|9140.4|9139.3|9129.3|186
1618467000000|2021-04-15 06:10:00|9141.1|9131.1|9146.4|9136.4|9152.4|9142.4|9141.1|9131.1|180
1618467300000|2021-04-15 06:15:00|9146.6|9136.6|9148.1|9138.1|9153|9143|9145.6|9135.6|227
1618467600000|2021-04-15 06:20:00|9148.6|9138.6|9138.4|9128.4|9149.6|9139.6|9137.6|9127.6|153
1618467900000|2021-04-15 06:25:00|9138.6|9128.6|9145.4|9135.4|9145.4|9135.4|9137|9127|153
1618468200000|2021-04-15 06:30:00|9145.1|9135.1|9148.1|9138.1|9149.1|9139.1|9142.9|9132.9|183
1618468500000|2021-04-15 06:35:00|9147.4|9137.4|9163.4|9153.4|9164.1|9154.1|9143.8|9133.8|170
1618468800000|2021-04-15 06:40:00|9163.6|9153.6|9170.9|9160.9|9178.4|9168.4|9156.6|9146.6|335
1618469100000|2021-04-15 06:45:00|9170.6|9160.6|9181.4|9171.4|9188|9178|9170.6|9160.6|240
1618469400000|2021-04-15 06:50:00|9181.8|9171.8|9178.6|9168.6|9183.5|9173.5|9172.4|9162.4|323
1618469700000|2021-04-15 06:55:00|9178.9|9168.9|9176.3|9166.3|9183.8|9173.8|9172.4|9162.4|199
1618470000000|2021-04-15 07:00:00|9176.6|9166.6|9172.8|9162.8|9180.8|9170.8|9171|9161|234
1618470300000|2021-04-15 07:05:00|9172.9|9162.9|9182.4|9172.4|9182.9|9172.9|9169.4|9159.4|198
1618470600000|2021-04-15 07:10:00|9182.6|9172.6|9170.9|9160.9|9183.6|9173.6|9169.8|9159.8|224
1618470900000|2021-04-15 07:15:00|9171.5|9161.5|9178.6|9168.6|9182.9|9172.9|9171.4|9161.4|217
1618471200000|2021-04-15 07:20:00|9177.6|9167.6|9175|9165|9179.1|9169.1|9174.3|9164.3|198
1618471500000|2021-04-15 07:25:00|9175.1|9165.1|9179.1|9169.1|9182.3|9172.3|9175.1|9165.1|186
1618471800000|2021-04-15 07:30:00|9179.4|9169.4|9178.5|9168.5|9181.4|9171.4|9178.4|9168.4|152
1618472100000|2021-04-15 07:35:00|9178.8|9168.8|9176.5|9166.5|9179.9|9169.9|9175.4|9165.4|106
1618472400000|2021-04-15 07:40:00|9176.9|9166.9|9172.6|9162.6|9177.3|9167.3|9171.5|9161.5|143
1618472700000|2021-04-15 07:45:00|9172.9|9162.9|9178.9|9168.9|9178.9|9168.9|9172.9|9162.9|95
1618473000000|2021-04-15 07:50:00|9179|9169|9171.8|9161.8|9181.3|9171.3|9171.1|9161.1|139
1618473300000|2021-04-15 07:55:00|9172|9162|9173.6|9163.6|9175.4|9165.4|9172|9162|141
1618473600000|2021-04-15 08:00:00|9174.6|9164.6|9176.5|9166.5|9176.8|9166.8|9170|9160|137
1618473900000|2021-04-15 08:05:00|9176|9166|9178.4|9168.4|9178.4|9168.4|9172|9162|161
1618474200000|2021-04-15 08:10:00|9178.6|9168.6|9177.9|9167.9|9183.1|9173.1|9176.6|9166.6|173
1618474500000|2021-04-15 08:15:00|9178.6|9168.6|9182.3|9172.3|9189.6|9179.6|9177.1|9167.1|195
1618474800000|2021-04-15 08:20:00|9182.4|9172.4|9187|9177|9187.3|9177.3|9173.9|9163.9|159
1618475100000|2021-04-15 08:25:00|9187.3|9177.3|9185|9175|9192|9182|9183.4|9173.4|118
1618475400000|2021-04-15 08:30:00|9185.1|9175.1|9184.9|9174.9|9187.6|9177.6|9179.5|9169.5|111
1618475700000|2021-04-15 08:35:00|9184.6|9174.6|9188.1|9178.1|9188.1|9178.1|9183.4|9173.4|113
1618476000000|2021-04-15 08:40:00|9188.5|9178.5|9190.5|9180.5|9190.8|9180.8|9186.5|9176.5|103
1618476300000|2021-04-15 08:45:00|9190.3|9180.3|9188.6|9178.6|9192|9182|9188.3|9178.3|96
1618476600000|2021-04-15 08:50:00|9188.8|9178.8|9191.6|9181.6|9192.1|9182.1|9188.8|9178.8|54
1618476900000|2021-04-15 08:55:00|9191.9|9181.9|9200|9190|9200.9|9190.9|9190.9|9180.9|163
1618477200000|2021-04-15 09:00:00|9199.8|9189.8|9211.5|9201.5|9214.9|9204.9|9199.8|9189.8|203
1618477500000|2021-04-15 09:05:00|9211.4|9201.4|9204|9194|9215.4|9205.4|9203.8|9193.8|155
1618477800000|2021-04-15 09:10:00|9204.4|9194.4|9207.8|9197.8|9208.6|9198.6|9204|9194|112
1618478100000|2021-04-15 09:15:00|9208|9198|9206.8|9196.8|9210.4|9200.4|9205.4|9195.4|137
1618478400000|2021-04-15 09:20:00|9206.9|9196.9|9205.6|9195.6|9216.3|9206.3|9205.4|9195.4|164
1618478700000|2021-04-15 09:25:00|9205.9|9195.9|9202.8|9192.8|9206.3|9196.3|9200.1|9190.1|161
1618479000000|2021-04-15 09:30:00|9202.9|9192.9|9194.3|9184.3|9206.4|9196.4|9193.5|9183.5|137
1618479300000|2021-04-15 09:35:00|9193.9|9183.9|9193.6|9183.6|9196.1|9186.1|9193.4|9183.4|139
1618479600000|2021-04-15 09:40:00|9194|9184|9195.4|9185.4|9201|9191|9194|9184|136
1618479900000|2021-04-15 09:45:00|9195.8|9185.8|9197|9187|9199.3|9189.3|9191.6|9181.6|155
1618480200000|2021-04-15 09:50:00|9197.3|9187.3|9192.3|9182.3|9199.1|9189.1|9191.6|9181.6|97
1618480500000|2021-04-15 09:55:00|9192|9182|9192.6|9182.6|9195.8|9185.8|9191.6|9181.6|114
1618480800000|2021-04-15 10:00:00|9192.4|9182.4|9190.3|9180.3|9193.9|9183.9|9190.3|9180.3|152
1618481100000|2021-04-15 10:05:00|9189.9|9179.9|9195.4|9185.4|9196.5|9186.5|9189|9179|85
1618481400000|2021-04-15 10:10:00|9195.6|9185.6|9197.4|9187.4|9199.5|9189.5|9195.1|9185.1|105
1618481700000|2021-04-15 10:15:00|9197.5|9187.5|9202.8|9192.8|9203|9193|9196.9|9186.9|99
1618482000000|2021-04-15 10:20:00|9203.8|9193.8|9195.5|9185.5|9204.5|9194.5|9194.4|9184.4|116
1618482300000|2021-04-15 10:25:00|9195.6|9185.6|9195.6|9185.6|9196.6|9186.6|9195|9185|110
1618482600000|2021-04-15 10:30:00|9195.9|9185.9|9198.6|9188.6|9200.4|9190.4|9195.3|9185.3|126
1618482900000|2021-04-15 10:35:00|9198.4|9188.4|9195.8|9185.8|9199|9189|9195|9185|101
1618483200000|2021-04-15 10:40:00|9195.4|9185.4|9196|9186|9197.8|9187.8|9190.5|9180.5|147
1618483500000|2021-04-15 10:45:00|9196.3|9186.3|9193.5|9183.5|9196.3|9186.3|9190.3|9180.3|137
1618483800000|2021-04-15 10:50:00|9193.3|9183.3|9190.9|9180.9|9194.8|9184.8|9190.5|9180.5|88
1618484100000|2021-04-15 10:55:00|9191.1|9181.1|9191.9|9181.9|9192.4|9182.4|9189.6|9179.6|128
1618484400000|2021-04-15 11:00:00|9192.1|9182.1|9190.5|9180.5|9192.4|9182.4|9189.9|9179.9|125
1618484700000|2021-04-15 11:05:00|9190.8|9180.8|9186.9|9176.9|9192.4|9182.4|9185.6|9175.6|99
1618485000000|2021-04-15 11:10:00|9186.8|9176.8|9188.6|9178.6|9189.3|9179.3|9185.3|9175.3|145
1618485300000|2021-04-15 11:15:00|9188.8|9178.8|9188.4|9178.4|9189.6|9179.6|9182.5|9172.5|124
1618485600000|2021-04-15 11:20:00|9189|9179|9189|9179|9192.6|9182.6|9186.3|9176.3|142
1618485900000|2021-04-15 11:25:00|9189.1|9179.1|9194.5|9184.5|9195.8|9185.8|9188.6|9178.6|147
1618486200000|2021-04-15 11:30:00|9194.3|9184.3|9180.8|9170.8|9194.3|9184.3|9180.5|9170.5|229
1618486500000|2021-04-15 11:35:00|9181|9171|9193.3|9183.3|9193.5|9183.5|9181|9171|185
1618486800000|2021-04-15 11:40:00|9193.1|9183.1|9194.6|9184.6|9195.6|9185.6|9192.8|9182.8|150
1618487100000|2021-04-15 11:45:00|9194.4|9184.4|9184.8|9174.8|9195.5|9185.5|9184.8|9174.8|149
1618487400000|2021-04-15 11:50:00|9185.4|9175.4|9189.9|9179.9|9190.1|9180.1|9183.5|9173.5|129
1618487700000|2021-04-15 11:55:00|9190.9|9180.9|9188|9178|9190.9|9180.9|9186.4|9176.4|103
1618488000000|2021-04-15 12:00:00|9188.8|9178.8|9191.9|9181.9|9192.8|9182.8|9187.8|9177.8|157
1618488300000|2021-04-15 12:05:00|9192|9182|9193.4|9183.4|9197.9|9187.9|9192|9182|118
1618488600000|2021-04-15 12:10:00|9193.1|9183.1|9185.5|9175.5|9194.8|9184.8|9185.5|9175.5|156
1618488900000|2021-04-15 12:15:00|9185.8|9175.8|9188.9|9178.9|9190.1|9180.1|9185.8|9175.8|109
1618489200000|2021-04-15 12:20:00|9189|9179|9182.6|9172.6|9189.9|9179.9|9180.4|9170.4|112
1618489500000|2021-04-15 12:25:00|9182.4|9172.4|9179|9169|9183.3|9173.3|9177.1|9167.1|86
1618489800000|2021-04-15 12:30:00|9179.1|9169.1|9183.3|9173.3|9187.5|9177.5|9179.1|9169.1|248
1618490100000|2021-04-15 12:35:00|9183.5|9173.5|9180.4|9170.4|9185.5|9175.5|9176.8|9166.8|158
1618490400000|2021-04-15 12:40:00|9180.5|9170.5|9183.1|9173.1|9184.1|9174.1|9180.3|9170.3|140
1618490700000|2021-04-15 12:45:00|9183.3|9173.3|9184.5|9174.5|9184.6|9174.6|9180.5|9170.5|184
1618491000000|2021-04-15 12:50:00|9184|9174|9190.6|9180.6|9191.8|9181.8|9182.5|9172.5|131
1618491300000|2021-04-15 12:55:00|9190.1|9180.1|9193.1|9183.1|9197.1|9187.1|9186.3|9176.3|160
1618491600000|2021-04-15 13:00:00|9193.6|9183.6|9190.9|9180.9|9205.8|9195.8|9190|9180|498
1618491900000|2021-04-15 13:05:00|9190.6|9180.6|9194.1|9184.1|9197.1|9187.1|9186.5|9176.5|415
1618492200000|2021-04-15 13:10:00|9194.4|9184.4|9226.8|9216.8|9233.6|9223.6|9192.5|9182.5|467
1618492500000|2021-04-15 13:15:00|9228.9|9218.9|9244.4|9234.4|9251.4|9241.4|9227.4|9217.4|497
1618492800000|2021-04-15 13:20:00|9245|9235|9249.1|9239.1|9259.6|9249.6|9242.1|9232.1|478
1618493100000|2021-04-15 13:25:00|9249.5|9239.5|9263.5|9253.5|9264.1|9254.1|9240|9230|435
1618493400000|2021-04-15 13:30:00|9263|9253|9284|9274|9288|9278|9259.3|9249.3|647
1618493700000|2021-04-15 13:35:00|9283.6|9273.6|9268.3|9258.3|9286.6|9276.6|9261.9|9251.9|533
1618494000000|2021-04-15 13:40:00|9269.1|9259.1|9256.9|9246.9|9274.3|9264.3|9256.9|9246.9|516
1618494300000|2021-04-15 13:45:00|9257.1|9247.1|9263.3|9253.3|9265.4|9255.4|9249.4|9239.4|567
1618494600000|2021-04-15 13:50:00|9263.5|9253.5|9279|9269|9280.3|9270.3|9263.5|9253.5|550
1618494900000|2021-04-15 13:55:00|9278.5|9268.5|9281.8|9271.8|9287.9|9277.9|9277.8|9267.8|581
1618495200000|2021-04-15 14:00:00|9283|9273|9284.6|9274.6|9287.6|9277.6|9273|9263|645
1618495500000|2021-04-15 14:05:00|9284.9|9274.9|9286.5|9276.5|9287.5|9277.5|9272.8|9262.8|576
1618495800000|2021-04-15 14:10:00|9287.3|9277.3|9288.8|9278.8|9289.6|9279.6|9281|9271|434
1618496100000|2021-04-15 14:15:00|9288.5|9278.5|9297.3|9287.3|9300.4|9290.4|9287.3|9277.3|588
1618496400000|2021-04-15 14:20:00|9297.4|9287.4|9285.8|9275.8|9303.6|9293.6|9285.8|9275.8|561
1618496700000|2021-04-15 14:25:00|9285.3|9275.3|9285.9|9275.9|9288.8|9278.8|9273.5|9263.5|588
1618497000000|2021-04-15 14:30:00|9285.6|9275.6|9278.9|9268.9|9289.5|9279.5|9274.1|9264.1|489
1618497300000|2021-04-15 14:35:00|9278.8|9268.8|9278.5|9268.5|9281.6|9271.6|9269.4|9259.4|350
1618497600000|2021-04-15 14:40:00|9278.3|9268.3|9285.1|9275.1|9288.9|9278.9|9278.3|9268.3|380
1618497900000|2021-04-15 14:45:00|9285.3|9275.3|9279.6|9269.6|9287.6|9277.6|9276.4|9266.4|336
1618498200000|2021-04-15 14:50:00|9279.9|9269.9|9271.6|9261.6|9282.8|9272.8|9269.8|9259.8|377
1618498500000|2021-04-15 14:55:00|9271.9|9261.9|9287.4|9277.4|9288.3|9278.3|9271.6|9261.6|346
1618498800000|2021-04-15 15:00:00|9287.3|9277.3|9279.5|9269.5|9292.9|9282.9|9272.1|9262.1|371
1618499100000|2021-04-15 15:05:00|9278.9|9268.9|9278.4|9268.4|9286.5|9276.5|9277|9267|332
1618499400000|2021-04-15 15:10:00|9278.1|9268.1|9282.9|9272.9|9288.5|9278.5|9277.5|9267.5|279
1618499700000|2021-04-15 15:15:00|9283.1|9273.1|9288|9278|9288.9|9278.9|9282.3|9272.3|286
1618500000000|2021-04-15 15:20:00|9288.1|9278.1|9297.1|9287.1|9298.6|9288.6|9286.4|9276.4|321
1618500300000|2021-04-15 15:25:00|9296.9|9286.9|9283.3|9273.3|9299.4|9289.4|9282.8|9272.8|302
1618500600000|2021-04-15 15:30:00|9283.1|9273.1|9287.4|9277.4|9287.9|9277.9|9280.4|9270.4|277
1618500900000|2021-04-15 15:35:00|9287.9|9277.9|9283|9273|9290.8|9280.8|9283|9273|240
1618501200000|2021-04-15 15:40:00|9282.8|9272.8|9287.8|9277.8|9296.1|9286.1|9279.9|9269.9|274
1618501500000|2021-04-15 15:45:00|9287.9|9277.9|9284.5|9274.5|9294.9|9284.9|9283.9|9273.9|331
1618501800000|2021-04-15 15:50:00|9284.6|9274.6|9284.4|9274.4|9288.3|9278.3|9282.8|9272.8|283
1618502100000|2021-04-15 15:55:00|9284.5|9274.5|9282.6|9272.6|9287.6|9277.6|9280.6|9270.6|106
1618502400000|2021-04-15 16:00:00|9282.9|9272.9|9280.5|9270.5|9289|9279|9279.6|9269.6|169
1618502700000|2021-04-15 16:05:00|9280.8|9270.8|9285.4|9275.4|9287.5|9277.5|9280|9270|164
1618503000000|2021-04-15 16:10:00|9285.8|9275.8|9282.9|9272.9|9286.6|9276.6|9282.4|9272.4|122
1618503300000|2021-04-15 16:15:00|9283|9273|9291|9281|9291.1|9281.1|9282.5|9272.5|93
1618503600000|2021-04-15 16:20:00|9290.9|9280.9|9287.8|9277.8|9292.6|9282.6|9286.1|9276.1|138
1618503900000|2021-04-15 16:25:00|9286.1|9276.1|9283.9|9273.9|9288.5|9278.5|9283.8|9273.8|126
1618504200000|2021-04-15 16:30:00|9283.5|9273.5|9292.3|9282.3|9292.5|9282.5|9280.9|9270.9|113
1618504500000|2021-04-15 16:35:00|9291.6|9281.6|9291.4|9281.4|9294.5|9284.5|9290.3|9280.3|95
1618504800000|2021-04-15 16:40:00|9291.3|9281.3|9297|9287|9297.1|9287.1|9290.3|9280.3|128
1618505100000|2021-04-15 16:45:00|9296.8|9286.8|9302.5|9292.5|9302.9|9292.9|9296.8|9286.8|89
1618505400000|2021-04-15 16:50:00|9302.8|9292.8|9298.8|9288.8|9307.3|9297.3|9295.5|9285.5|172
1618505700000|2021-04-15 16:55:00|9298.6|9288.6|9303.1|9293.1|9305.1|9295.1|9296.8|9286.8|173
1618531200000|2021-04-16 00:00:00|9326.6|9316.6|9327.4|9317.4|9328.6|9318.6|9323.6|9313.6|58
1618531500000|2021-04-16 00:05:00|9328.5|9318.5|9342.5|9332.5|9343|9333|9327|9317|53
1618531800000|2021-04-16 00:10:00|9341.9|9331.9|9353.6|9343.6|9357.1|9347.1|9341.4|9331.4|95
1618532100000|2021-04-16 00:15:00|9353.9|9343.9|9349.4|9339.4|9357.1|9347.1|9349.4|9339.4|78
1618532400000|2021-04-16 00:20:00|9348.6|9338.6|9347.4|9337.4|9351.4|9341.4|9346.4|9336.4|67
1618532700000|2021-04-16 00:25:00|9346.9|9336.9|9339.6|9329.6|9346.9|9336.9|9339.4|9329.4|50
1618533000000|2021-04-16 00:30:00|9339.4|9329.4|9340.9|9330.9|9343.5|9333.5|9338.1|9328.1|41
1618533300000|2021-04-16 00:35:00|9341.1|9331.1|9335.9|9325.9|9341.1|9331.1|9335.9|9325.9|42
1618533600000|2021-04-16 00:40:00|9336.1|9326.1|9335.4|9325.4|9337.4|9327.4|9334.1|9324.1|64
1618533900000|2021-04-16 00:45:00|9335.6|9325.6|9333.1|9323.1|9336.1|9326.1|9332.1|9322.1|53
1618534200000|2021-04-16 00:50:00|9331.6|9321.6|9326.4|9316.4|9335.9|9325.9|9326.4|9316.4|78
1618534500000|2021-04-16 00:55:00|9326.1|9316.1|9321.5|9311.5|9327|9317|9318.6|9308.6|102
1618534800000|2021-04-16 01:00:00|9321.9|9311.9|9324.6|9314.6|9340.1|9330.1|9308|9298|601
1618535100000|2021-04-16 01:05:00|9324.9|9314.9|9338.6|9328.6|9343.9|9333.9|9322|9312|394
1618535400000|2021-04-16 01:10:00|9338.8|9328.8|9335.1|9325.1|9344.5|9334.5|9330.9|9320.9|288
1618535700000|2021-04-16 01:15:00|9334.8|9324.8|9334.6|9324.6|9353.4|9343.4|9334.1|9324.1|298
1618536000000|2021-04-16 01:20:00|9333.9|9323.9|9315.8|9305.8|9338.3|9328.3|9315.8|9305.8|223
1618536300000|2021-04-16 01:25:00|9314.5|9304.5|9318.5|9308.5|9323.6|9313.6|9310.6|9300.6|266
1618536600000|2021-04-16 01:30:00|9318.9|9308.9|9307.8|9297.8|9323.8|9313.8|9306.9|9296.9|349
1618536900000|2021-04-16 01:35:00|9308|9298|9305.3|9295.3|9314.3|9304.3|9290.4|9280.4|377
1618537200000|2021-04-16 01:40:00|9304.6|9294.6|9281.1|9271.1|9306.3|9296.3|9273.9|9263.9|400
1618537500000|2021-04-16 01:45:00|9280.9|9270.9|9278.1|9268.1|9286.4|9276.4|9274.1|9264.1|299
1618537800000|2021-04-16 01:50:00|9278.5|9268.5|9291.4|9281.4|9291.6|9281.6|9278.5|9268.5|235
1618538100000|2021-04-16 01:55:00|9291.6|9281.6|9283.4|9273.4|9296.9|9286.9|9283.1|9273.1|196
1618538400000|2021-04-16 02:00:00|9283.3|9273.3|9281|9271|9291.9|9281.9|9278.4|9268.4|320
1618538700000|2021-04-16 02:05:00|9281.5|9271.5|9245.6|9235.6|9284.1|9274.1|9244.3|9234.3|479
1618539000000|2021-04-16 02:10:00|9245.1|9235.1|9266.6|9256.6|9270.4|9260.4|9245.1|9235.1|330
1618539300000|2021-04-16 02:15:00|9266.4|9256.4|9268.3|9258.3|9270.4|9260.4|9260.1|9250.1|86
1618539600000|2021-04-16 02:20:00|9268.1|9258.1|9276.3|9266.3|9277.8|9267.8|9268.1|9258.1|76
1618539900000|2021-04-16 02:25:00|9276|9266|9271.9|9261.9|9278.5|9268.5|9269.9|9259.9|91
1618540200000|2021-04-16 02:30:00|9271.4|9261.4|9256.3|9246.3|9271.4|9261.4|9256.3|9246.3|289
1618540500000|2021-04-16 02:35:00|9256.1|9246.1|9264.1|9254.1|9269.6|9259.6|9250.9|9240.9|227
1618540800000|2021-04-16 02:40:00|9263.9|9253.9|9259.9|9249.9|9264.4|9254.4|9252.8|9242.8|318
1618541100000|2021-04-16 02:45:00|9260.9|9250.9|9271.1|9261.1|9273.9|9263.9|9258.9|9248.9|212
1618541400000|2021-04-16 02:50:00|9270.9|9260.9|9279.5|9269.5|9285.6|9275.6|9266.6|9256.6|293
1618541700000|2021-04-16 02:55:00|9278.4|9268.4|9278.4|9268.4|9284.5|9274.5|9275.4|9265.4|176
1618542000000|2021-04-16 03:00:00|9278.9|9268.9|9280.8|9270.8|9286.1|9276.1|9278.9|9268.9|152
1618542300000|2021-04-16 03:05:00|9280.6|9270.6|9274.9|9264.9|9281.8|9271.8|9273.6|9263.6|128
1618542600000|2021-04-16 03:10:00|9275.1|9265.1|9272.6|9262.6|9276|9266|9271.1|9261.1|95
1618542900000|2021-04-16 03:15:00|9272.9|9262.9|9281.8|9271.8|9281.8|9271.8|9272.9|9262.9|107
1618543200000|2021-04-16 03:20:00|9282.1|9272.1|9285.4|9275.4|9289.4|9279.4|9278.4|9268.4|232
1618543500000|2021-04-16 03:25:00|9285.1|9275.1|9279.6|9269.6|9285.1|9275.1|9274.4|9264.4|228
1618543800000|2021-04-16 03:30:00|9279.4|9269.4|9284.9|9274.9|9284.9|9274.9|9279.4|9269.4|40
1618544100000|2021-04-16 03:35:00|9286|9276|9286.3|9276.3|9287|9277|9284.9|9274.9|25
1618544400000|2021-04-16 03:40:00|9286.8|9276.8|9284.4|9274.4|9288.9|9278.9|9283.9|9273.9|22
1618544700000|2021-04-16 03:45:00|9284.1|9274.1|9284.4|9274.4|9284.4|9274.4|9282.9|9272.9|12
1618545000000|2021-04-16 03:50:00|9284.6|9274.6|9287.4|9277.4|9288.1|9278.1|9284.6|9274.6|14
1618545300000|2021-04-16 03:55:00|9287.1|9277.1|9283.8|9273.8|9287.4|9277.4|9283.6|9273.6|29
1618545600000|2021-04-16 04:00:00|9283.6|9273.6|9284.5|9274.5|9284.5|9274.5|9281.9|9271.9|23
1618545900000|2021-04-16 04:05:00|9284.6|9274.6|9285.3|9275.3|9285.5|9275.5|9283.8|9273.8|11
1618546200000|2021-04-16 04:10:00|9285.1|9275.1|9283.8|9273.8|9285.1|9275.1|9283.6|9273.6|7
1618546500000|2021-04-16 04:15:00|9282.9|9272.9|9278.9|9268.9|9282.9|9272.9|9278.9|9268.9|11
1618546800000|2021-04-16 04:20:00|9279.1|9269.1|9282.1|9272.1|9282.1|9272.1|9279.1|9269.1|12
1618547100000|2021-04-16 04:25:00|9282.3|9272.3|9286.4|9276.4|9286.4|9276.4|9282.3|9272.3|16
1618547400000|2021-04-16 04:30:00|9287.3|9277.3|9290.1|9280.1|9290.1|9280.1|9286.4|9276.4|33
1618547700000|2021-04-16 04:35:00|9289.5|9279.5|9284.6|9274.6|9289.5|9279.5|9284.6|9274.6|26
1618548000000|2021-04-16 04:40:00|9284.5|9274.5|9283.8|9273.8|9288.9|9278.9|9283|9273|41
1618548300000|2021-04-16 04:45:00|9284|9274|9283.4|9273.4|9285.6|9275.6|9282.1|9272.1|59
1618548600000|2021-04-16 04:50:00|9283.8|9273.8|9283.4|9273.4|9287.4|9277.4|9281.4|9271.4|55
1618548900000|2021-04-16 04:55:00|9283.6|9273.6|9283.4|9273.4|9284.5|9274.5|9281|9271|54
1618549200000|2021-04-16 05:00:00|9283.1|9273.1|9286.6|9276.6|9287.8|9277.8|9281.4|9271.4|112
1618549500000|2021-04-16 05:05:00|9286.5|9276.5|9282.6|9272.6|9288|9278|9281.5|9271.5|79
1618549800000|2021-04-16 05:10:00|9282.4|9272.4|9279.1|9269.1|9284|9274|9277.8|9267.8|79
1618550100000|2021-04-16 05:15:00|9279.4|9269.4|9277.9|9267.9|9282.1|9272.1|9277.3|9267.3|63
1618550400000|2021-04-16 05:20:00|9278|9268|9277.6|9267.6|9279.3|9269.3|9274.5|9264.5|71
1618550700000|2021-04-16 05:25:00|9277.5|9267.5|9276.3|9266.3|9277.6|9267.6|9275.4|9265.4|36
1618551000000|2021-04-16 05:30:00|9276|9266|9265.4|9255.4|9277.6|9267.6|9259.9|9249.9|325
1618551300000|2021-04-16 05:35:00|9265.6|9255.6|9276|9266|9276.4|9266.4|9265.6|9255.6|218
1618551600000|2021-04-16 05:40:00|9276.5|9266.5|9285.3|9275.3|9286.9|9276.9|9273.1|9263.1|127
1618551900000|2021-04-16 05:45:00|9285.1|9275.1|9294.5|9284.5|9296.6|9286.6|9284.9|9274.9|213
1618552200000|2021-04-16 05:50:00|9295.6|9285.6|9300|9290|9301.3|9291.3|9294.4|9284.4|207
1618552500000|2021-04-16 05:55:00|9300.3|9290.3|9295.9|9285.9|9305.9|9295.9|9293.3|9283.3|187
1618552800000|2021-04-16 06:00:00|9296.4|9286.4|9280.5|9270.5|9298.4|9288.4|9280.5|9270.5|220
1618553100000|2021-04-16 06:05:00|9280.4|9270.4|9288.4|9278.4|9288.6|9278.6|9280.4|9270.4|172
1618553400000|2021-04-16 06:10:00|9288.1|9278.1|9289.3|9279.3|9290.9|9280.9|9283.4|9273.4|112
1618553700000|2021-04-16 06:15:00|9289.4|9279.4|9277.9|9267.9|9289.4|9279.4|9277.9|9267.9|153
1618554000000|2021-04-16 06:20:00|9277.6|9267.6|9274.9|9264.9|9280.6|9270.6|9274.9|9264.9|91
1618554300000|2021-04-16 06:25:00|9275.1|9265.1|9265.6|9255.6|9275.8|9265.8|9265.3|9255.3|87
1618554600000|2021-04-16 06:30:00|9265.3|9255.3|9241.5|9231.5|9268.4|9258.4|9232.4|9222.4|309
1618554900000|2021-04-16 06:35:00|9241.4|9231.4|9249.4|9239.4|9251.1|9241.1|9224.1|9214.1|325
1618555200000|2021-04-16 06:40:00|9249.6|9239.6|9249.6|9239.6|9260.4|9250.4|9247.6|9237.6|177
1618555500000|2021-04-16 06:45:00|9249.5|9239.5|9259|9249|9262.3|9252.3|9246.8|9236.8|238
1618555800000|2021-04-16 06:50:00|9259.1|9249.1|9250.8|9240.8|9260.4|9250.4|9242.3|9232.3|242
1618556100000|2021-04-16 06:55:00|9250.5|9240.5|9248.4|9238.4|9251.8|9241.8|9242.9|9232.9|186
1618556400000|2021-04-16 07:00:00|9248.1|9238.1|9260.6|9250.6|9262.1|9252.1|9244.6|9234.6|149
1618556700000|2021-04-16 07:05:00|9260.5|9250.5|9262.3|9252.3|9263.9|9253.9|9260.1|9250.1|87
1618557000000|2021-04-16 07:10:00|9262|9252|9260.6|9250.6|9263.4|9253.4|9254.5|9244.5|99
1618557300000|2021-04-16 07:15:00|9260.1|9250.1|9258.5|9248.5|9263.4|9253.4|9252.4|9242.4|91
1618557600000|2021-04-16 07:20:00|9257.6|9247.6|9253.8|9243.8|9259.1|9249.1|9251.1|9241.1|69
1618557900000|2021-04-16 07:25:00|9254|9244|9257.1|9247.1|9261|9251|9250.6|9240.6|115
1618558200000|2021-04-16 07:30:00|9258|9248|9253.8|9243.8|9258.4|9248.4|9251|9241|153
1618558500000|2021-04-16 07:35:00|9253.6|9243.6|9257.4|9247.4|9259.1|9249.1|9251.3|9241.3|143
1618558800000|2021-04-16 07:40:00|9256.9|9246.9|9253.1|9243.1|9260.5|9250.5|9251|9241|139
1618559100000|2021-04-16 07:45:00|9253.8|9243.8|9254.5|9244.5|9257|9247|9252.9|9242.9|140
1618559400000|2021-04-16 07:50:00|9254.6|9244.6|9250.9|9240.9|9256.4|9246.4|9248.6|9238.6|98
1618559700000|2021-04-16 07:55:00|9250.8|9240.8|9254.1|9244.1|9254.6|9244.6|9241.5|9231.5|171
1618560000000|2021-04-16 08:00:00|9255.1|9245.1|9242.9|9232.9|9256.6|9246.6|9232.9|9222.9|183
1618560300000|2021-04-16 08:05:00|9243.1|9233.1|9255.6|9245.6|9255.9|9245.9|9242.4|9232.4|165
1618560600000|2021-04-16 08:10:00|9255.9|9245.9|9245.5|9235.5|9258.9|9248.9|9240.5|9230.5|179
1618560900000|2021-04-16 08:15:00|9245.3|9235.3|9248.5|9238.5|9253.4|9243.4|9244.1|9234.1|135
1618561200000|2021-04-16 08:20:00|9248.9|9238.9|9253.8|9243.8|9255.9|9245.9|9243.3|9233.3|145
1618561500000|2021-04-16 08:25:00|9253.4|9243.4|9252.1|9242.1|9255.1|9245.1|9249.9|9239.9|136
1618561800000|2021-04-16 08:30:00|9251.6|9241.6|9250.9|9240.9|9253.5|9243.5|9247.9|9237.9|91
1618562100000|2021-04-16 08:35:00|9251.1|9241.1|9258|9248|9258.5|9248.5|9251.1|9241.1|81
1618562400000|2021-04-16 08:40:00|9257.8|9247.8|9259.4|9249.4|9259.9|9249.9|9252.9|9242.9|134
1618562700000|2021-04-16 08:45:00|9260.1|9250.1|9265.8|9255.8|9266.1|9256.1|9258.5|9248.5|62
1618563000000|2021-04-16 08:50:00|9265.9|9255.9|9263.8|9253.8|9267.8|9257.8|9259.9|9249.9|99
1618563300000|2021-04-16 08:55:00|9263.4|9253.4|9283.3|9273.3|9283.4|9273.4|9261.5|9251.5|111
1618563600000|2021-04-16 09:00:00|9282|9272|9271.1|9261.1|9282.1|9272.1|9268.8|9258.8|106
1618563900000|2021-04-16 09:05:00|9271.3|9261.3|9263.1|9253.1|9272.1|9262.1|9260.6|9250.6|79
1618564200000|2021-04-16 09:10:00|9263.5|9253.5|9263|9253|9264.1|9254.1|9260.4|9250.4|60
1618564500000|2021-04-16 09:15:00|9262.9|9252.9|9259.4|9249.4|9264.6|9254.6|9259.4|9249.4|47
1618564800000|2021-04-16 09:20:00|9258.9|9248.9|9258.4|9248.4|9262.6|9252.6|9257.8|9247.8|51
1618565100000|2021-04-16 09:25:00|9258.6|9248.6|9268.1|9258.1|9268.1|9258.1|9258.6|9248.6|67
1618565400000|2021-04-16 09:30:00|9267.3|9257.3|9272.3|9262.3|9276|9266|9265|9255|103
1618565700000|2021-04-16 09:35:00|9271.9|9261.9|9275.6|9265.6|9275.6|9265.6|9269.9|9259.9|87
1618566000000|2021-04-16 09:40:00|9275.4|9265.4|9289.9|9279.9|9297.5|9287.5|9272.9|9262.9|154
1618566300000|2021-04-16 09:45:00|9289.6|9279.6|9294.6|9284.6|9294.6|9284.6|9283.6|9273.6|107
1618566600000|2021-04-16 09:50:00|9294.9|9284.9|9292.3|9282.3|9295.6|9285.6|9286.8|9276.8|145
1618566900000|2021-04-16 09:55:00|9292.1|9282.1|9301|9291|9301.9|9291.9|9290.6|9280.6|166
1618567200000|2021-04-16 10:00:00|9300.6|9290.6|9307.1|9297.1|9313.4|9303.4|9296.8|9286.8|135
1618567500000|2021-04-16 10:05:00|9307|9297|9309.5|9299.5|9312.5|9302.5|9300.4|9290.4|103
1618567800000|2021-04-16 10:10:00|9309.6|9299.6|9302.9|9292.9|9312.4|9302.4|9301.5|9291.5|134
1618568100000|2021-04-16 10:15:00|9302.1|9292.1|9301.4|9291.4|9306.3|9296.3|9299.5|9289.5|108
1618568400000|2021-04-16 10:20:00|9301.3|9291.3|9309.4|9299.4|9317.6|9307.6|9300.4|9290.4|132
1618568700000|2021-04-16 10:25:00|9309.1|9299.1|9316.8|9306.8|9317|9307|9306.8|9296.8|127
1618569000000|2021-04-16 10:30:00|9316.5|9306.5|9311.4|9301.4|9318.6|9308.6|9308.9|9298.9|110
1618569300000|2021-04-16 10:35:00|9311.3|9301.3|9311.4|9301.4|9313.1|9303.1|9308.6|9298.6|107
1618569600000|2021-04-16 10:40:00|9311.9|9301.9|9307|9297|9317.4|9307.4|9306.9|9296.9|77
1618569900000|2021-04-16 10:45:00|9307.1|9297.1|9326.4|9316.4|9326.4|9316.4|9306.9|9296.9|99
1618570200000|2021-04-16 10:50:00|9325.4|9315.4|9333.3|9323.3|9335.6|9325.6|9318.6|9308.6|99
1618570500000|2021-04-16 10:55:00|9333.4|9323.4|9327.1|9317.1|9336.5|9326.5|9324.1|9314.1|111
1618570800000|2021-04-16 11:00:00|9326.4|9316.4|9334.9|9324.9|9336|9326|9326.4|9316.4|90
1618571100000|2021-04-16 11:05:00|9334.6|9324.6|9328.9|9318.9|9334.8|9324.8|9327.9|9317.9|92
1618571400000|2021-04-16 11:10:00|9329|9319|9327.3|9317.3|9329.8|9319.8|9324.5|9314.5|84
1618571700000|2021-04-16 11:15:00|9327.9|9317.9|9324.3|9314.3|9328.6|9318.6|9324|9314|100
1618572000000|2021-04-16 11:20:00|9324.6|9314.6|9322.1|9312.1|9326|9316|9318|9308|107
1618572300000|2021-04-16 11:25:00|9322.3|9312.3|9325.8|9315.8|9329.3|9319.3|9319.9|9309.9|88
1618572600000|2021-04-16 11:30:00|9326.3|9316.3|9320.1|9310.1|9330.4|9320.4|9317.4|9307.4|235
1618572900000|2021-04-16 11:35:00|9320.3|9310.3|9322.3|9312.3|9324.5|9314.5|9319.9|9309.9|142
1618573200000|2021-04-16 11:40:00|9321.8|9311.8|9323|9313|9323|9313|9319|9309|70
1618573500000|2021-04-16 11:45:00|9323.5|9313.5|9324|9314|9324.1|9314.1|9319.6|9309.6|49
1618573800000|2021-04-16 11:50:00|9324.1|9314.1|9333.1|9323.1|9335|9325|9324.1|9314.1|134
1618574100000|2021-04-16 11:55:00|9332.9|9322.9|9333.3|9323.3|9334.3|9324.3|9327.6|9317.6|86
1618574400000|2021-04-16 12:00:00|9333.4|9323.4|9324.6|9314.6|9335.8|9325.8|9324.6|9314.6|132
1618574700000|2021-04-16 12:05:00|9324.5|9314.5|9334.4|9324.4|9335|9325|9324.4|9314.4|153
1618575000000|2021-04-16 12:10:00|9333.5|9323.5|9332.1|9322.1|9335|9325|9329.9|9319.9|139
1618575300000|2021-04-16 12:15:00|9331.9|9321.9|9327.5|9317.5|9332.8|9322.8|9325.6|9315.6|104
1618575600000|2021-04-16 12:20:00|9327.3|9317.3|9319|9309|9327.9|9317.9|9315|9305|155
1618575900000|2021-04-16 12:25:00|9319.4|9309.4|9324.9|9314.9|9324.9|9314.9|9317.6|9307.6|140
1618576200000|2021-04-16 12:30:00|9325.1|9315.1|9321.3|9311.3|9328.3|9318.3|9318|9308|160
1618576500000|2021-04-16 12:35:00|9321.4|9311.4|9325.4|9315.4|9328.9|9318.9|9321.4|9311.4|152
1618576800000|2021-04-16 12:40:00|9325.8|9315.8|9319.4|9309.4|9334.3|9324.3|9319.4|9309.4|133
1618577100000|2021-04-16 12:45:00|9319.3|9309.3|9324.4|9314.4|9325.1|9315.1|9317|9307|125
1618577400000|2021-04-16 12:50:00|9324.1|9314.1|9323.8|9313.8|9324.6|9314.6|9319.4|9309.4|126
1618577700000|2021-04-16 12:55:00|9323|9313|9333.5|9323.5|9333.5|9323.5|9320.3|9310.3|162
1618578000000|2021-04-16 13:00:00|9332|9322|9301.9|9291.9|9332|9322|9301.5|9291.5|469
1618578300000|2021-04-16 13:05:00|9301.8|9291.8|9294.3|9284.3|9305.6|9295.6|9288.1|9278.1|330
1618578600000|2021-04-16 13:10:00|9294|9284|9293.5|9283.5|9298.8|9288.8|9290.1|9280.1|310
1618578900000|2021-04-16 13:15:00|9293.8|9283.8|9301.8|9291.8|9305.8|9295.8|9293.3|9283.3|238
1618579200000|2021-04-16 13:20:00|9302|9292|9282.9|9272.9|9306.9|9296.9|9282.8|9272.8|334
1618579500000|2021-04-16 13:25:00|9282.3|9272.3|9255.8|9245.8|9283.5|9273.5|9251.3|9241.3|355
1618579800000|2021-04-16 13:30:00|9256|9246|9252.6|9242.6|9261.6|9251.6|9240.9|9230.9|520
1618580100000|2021-04-16 13:35:00|9252.9|9242.9|9239.6|9229.6|9259.4|9249.4|9238.4|9228.4|400
1618580400000|2021-04-16 13:40:00|9239.9|9229.9|9247.1|9237.1|9258.3|9248.3|9232.8|9222.8|472
1618580700000|2021-04-16 13:45:00|9248.6|9238.6|9248|9238|9253.8|9243.8|9238.4|9228.4|364
1618581000000|2021-04-16 13:50:00|9248.3|9238.3|9232.1|9222.1|9249.5|9239.5|9229.6|9219.6|403
1618581300000|2021-04-16 13:55:00|9231.4|9221.4|9207|9197|9236.4|9226.4|9200.9|9190.9|414
1618581600000|2021-04-16 14:00:00|9207.3|9197.3|9227.6|9217.6|9228.1|9218.1|9207.1|9197.1|460
1618581900000|2021-04-16 14:05:00|9228|9218|9221.5|9211.5|9235.1|9225.1|9218.4|9208.4|382
1618582200000|2021-04-16 14:10:00|9221.6|9211.6|9233.9|9223.9|9235.5|9225.5|9215.5|9205.5|373
1618582500000|2021-04-16 14:15:00|9234.5|9224.5|9242.1|9232.1|9248.6|9238.6|9224.6|9214.6|370
1618582800000|2021-04-16 14:20:00|9242.6|9232.6|9242.6|9232.6|9247.5|9237.5|9236.8|9226.8|287
1618583100000|2021-04-16 14:25:00|9242.9|9232.9|9228.4|9218.4|9243.8|9233.8|9228.1|9218.1|243
1618583400000|2021-04-16 14:30:00|9228.6|9218.6|9239.5|9229.5|9240.9|9230.9|9226.3|9216.3|195
1618583700000|2021-04-16 14:35:00|9239.1|9229.1|9241.3|9231.3|9248.4|9238.4|9234.4|9224.4|213
1618584000000|2021-04-16 14:40:00|9241.4|9231.4|9226.9|9216.9|9242.6|9232.6|9226.3|9216.3|250
1618584300000|2021-04-16 14:45:00|9227.1|9217.1|9221.5|9211.5|9234.3|9224.3|9220|9210|302
1618584600000|2021-04-16 14:50:00|9221.3|9211.3|9219.9|9209.9|9229.6|9219.6|9219.4|9209.4|236
1618584900000|2021-04-16 14:55:00|9220|9210|9226.4|9216.4|9227.8|9217.8|9219.9|9209.9|258
1618585200000|2021-04-16 15:00:00|9226.6|9216.6|9229.5|9219.5|9231.9|9221.9|9216.5|9206.5|220
1618585500000|2021-04-16 15:05:00|9229.6|9219.6|9232.8|9222.8|9234.4|9224.4|9227.1|9217.1|182
1618585800000|2021-04-16 15:10:00|9232.5|9222.5|9230.5|9220.5|9237.8|9227.8|9230.5|9220.5|265
1618586100000|2021-04-16 15:15:00|9230.3|9220.3|9231.1|9221.1|9237|9227|9228.9|9218.9|164
1618586400000|2021-04-16 15:20:00|9231.3|9221.3|9228.6|9218.6|9232.4|9222.4|9224.9|9214.9|133
1618586700000|2021-04-16 15:25:00|9228.5|9218.5|9218.3|9208.3|9228.8|9218.8|9217.1|9207.1|119
1618587000000|2021-04-16 15:30:00|9218.6|9208.6|9210.8|9200.8|9220.6|9210.6|9209.6|9199.6|182
1618587300000|2021-04-16 15:35:00|9211.6|9201.6|9195|9185|9217.4|9207.4|9194.6|9184.6|229
1618587600000|2021-04-16 15:40:00|9194.9|9184.9|9204.5|9194.5|9205.1|9195.1|9189.6|9179.6|196
1618587900000|2021-04-16 15:45:00|9204.6|9194.6|9224.8|9214.8|9225.1|9215.1|9204.5|9194.5|244
1618588200000|2021-04-16 15:50:00|9225|9215|9216.8|9206.8|9225.4|9215.4|9216|9206|90
1618588500000|2021-04-16 15:55:00|9216.6|9206.6|9217|9207|9218.9|9208.9|9213|9203|83
1618588800000|2021-04-16 16:00:00|9216|9206|9208.6|9198.6|9216|9206|9203.3|9193.3|103
1618589100000|2021-04-16 16:05:00|9208.8|9198.8|9211|9201|9215.3|9205.3|9208.8|9198.8|48
1618589400000|2021-04-16 16:10:00|9210.9|9200.9|9198.1|9188.1|9210.9|9200.9|9194.3|9184.3|143
1618589700000|2021-04-16 16:15:00|9198.3|9188.3|9187|9177|9200|9190|9185.5|9175.5|195
1618590000000|2021-04-16 16:20:00|9187.4|9177.4|9198|9188|9198.6|9188.6|9186|9176|184
1618590300000|2021-04-16 16:25:00|9197.8|9187.8|9191.3|9181.3|9197.8|9187.8|9187|9177|120
1618590600000|2021-04-16 16:30:00|9191.8|9181.8|9188.9|9178.9|9196.1|9186.1|9188.3|9178.3|145
1618590900000|2021-04-16 16:35:00|9188.6|9178.6|9176.6|9166.6|9189.9|9179.9|9173.9|9163.9|250
1618591200000|2021-04-16 16:40:00|9176.8|9166.8|9176.6|9166.6|9180.5|9170.5|9171.5|9161.5|212
1618591500000|2021-04-16 16:45:00|9176.4|9166.4|9176.1|9166.1|9176.6|9166.6|9170.8|9160.8|181
1618591800000|2021-04-16 16:50:00|9175.6|9165.6|9175.4|9165.4|9183.1|9173.1|9174.6|9164.6|247
1618592100000|2021-04-16 16:55:00|9175.5|9165.5|9184.8|9174.8|9191.4|9181.4|9175|9165|249
1618790400000|2021-04-19 00:00:00|9188.3|9172.5|9163.9|9153.9|9188.3|9172.5|9160.8|9150.8|35
1618790700000|2021-04-19 00:05:00|9163.6|9153.6|9167.9|9157.9|9167.9|9157.9|9162.1|9152.1|46
1618791000000|2021-04-19 00:10:00|9167.5|9157.5|9165.6|9155.6|9170.6|9160.6|9165.6|9155.6|31
1618791300000|2021-04-19 00:15:00|9165.8|9155.8|9167.1|9157.1|9167.6|9157.6|9165.8|9155.8|19
1618791600000|2021-04-19 00:20:00|9167.3|9157.3|9172.5|9162.5|9172.9|9162.9|9167.3|9157.3|20
1618791900000|2021-04-19 00:25:00|9172.6|9162.6|9177.4|9167.4|9178.1|9168.1|9172.6|9162.6|21
1618792200000|2021-04-19 00:30:00|9177.1|9167.1|9180.3|9170.3|9180.9|9170.9|9172.9|9162.9|33
1618792500000|2021-04-19 00:35:00|9179.8|9169.8|9181.9|9171.9|9182.1|9172.1|9178.6|9168.6|20
1618792800000|2021-04-19 00:40:00|9181.8|9171.8|9179.6|9169.6|9181.8|9171.8|9178.4|9168.4|13
1618793100000|2021-04-19 00:45:00|9179.3|9169.3|9186.1|9176.1|9186.6|9176.6|9179.3|9169.3|36
1618793400000|2021-04-19 00:50:00|9186.4|9176.4|9181.5|9171.5|9187.1|9177.1|9181.5|9171.5|20
1618793700000|2021-04-19 00:55:00|9181.4|9171.4|9177.1|9167.1|9182.3|9172.3|9176.8|9166.8|46
1618794000000|2021-04-19 01:00:00|9177.4|9167.4|9160.6|9150.6|9191.6|9181.6|9156.1|9146.1|396
1618794300000|2021-04-19 01:05:00|9160.3|9150.3|9178.1|9168.1|9179.5|9169.5|9159.6|9149.6|309
1618794600000|2021-04-19 01:10:00|9178.8|9168.8|9185.4|9175.4|9193.3|9183.3|9178.4|9168.4|334
1618794900000|2021-04-19 01:15:00|9185|9175|9192.4|9182.4|9195.4|9185.4|9182.9|9172.9|359
1618795200000|2021-04-19 01:20:00|9193.5|9183.5|9192.5|9182.5|9201|9191|9190.1|9180.1|204
1618795500000|2021-04-19 01:25:00|9192.4|9182.4|9199.1|9189.1|9207.4|9197.4|9186.4|9176.4|310
1618795800000|2021-04-19 01:30:00|9198.6|9188.6|9187.1|9177.1|9198.6|9188.6|9186.6|9176.6|242
1618796100000|2021-04-19 01:35:00|9187|9177|9200.9|9190.9|9200.9|9190.9|9181.9|9171.9|208
1618796400000|2021-04-19 01:40:00|9200.6|9190.6|9197.1|9187.1|9201.6|9191.6|9192.6|9182.6|207
1618796700000|2021-04-19 01:45:00|9197.6|9187.6|9203.1|9193.1|9205.6|9195.6|9194.8|9184.8|188
1618797000000|2021-04-19 01:50:00|9203.4|9193.4|9205.9|9195.9|9208.5|9198.5|9202.4|9192.4|114
1618797300000|2021-04-19 01:55:00|9206.1|9196.1|9199.9|9189.9|9206.1|9196.1|9199.4|9189.4|100
1618797600000|2021-04-19 02:00:00|9199.1|9189.1|9202.3|9192.3|9204.9|9194.9|9195.1|9185.1|160
1618797900000|2021-04-19 02:05:00|9203|9193|9211.8|9201.8|9216.4|9206.4|9202.4|9192.4|129
1618798200000|2021-04-19 02:10:00|9211.9|9201.9|9215.9|9205.9|9217.1|9207.1|9209.1|9199.1|109
1618798500000|2021-04-19 02:15:00|9216|9206|9216.6|9206.6|9216.9|9206.9|9215.4|9205.4|34
1618798800000|2021-04-19 02:20:00|9216.8|9206.8|9221|9211|9222.4|9212.4|9216.4|9206.4|36
1618799100000|2021-04-19 02:25:00|9221.3|9211.3|9219.8|9209.8|9222.4|9212.4|9216.9|9206.9|49
1618799400000|2021-04-19 02:30:00|9219.9|9209.9|9243.4|9233.4|9243.4|9233.4|9219.9|9209.9|278
1618799700000|2021-04-19 02:35:00|9243.8|9233.8|9240.4|9230.4|9244.6|9234.6|9232.6|9222.6|169
1618800000000|2021-04-19 02:40:00|9240.8|9230.8|9252|9242|9256.1|9246.1|9240.8|9230.8|223
1618800300000|2021-04-19 02:45:00|9252.3|9242.3|9256.8|9246.8|9256.8|9246.8|9244.4|9234.4|222
1618800600000|2021-04-19 02:50:00|9256.5|9246.5|9261.9|9251.9|9263.1|9253.1|9256.5|9246.5|185
1618800900000|2021-04-19 02:55:00|9262.1|9252.1|9261.5|9251.5|9263.3|9253.3|9251.9|9241.9|215
1618801200000|2021-04-19 03:00:00|9261.6|9251.6|9274.6|9264.6|9276.4|9266.4|9258.9|9248.9|218
1618801500000|2021-04-19 03:05:00|9274.5|9264.5|9278.6|9268.6|9279.3|9269.3|9269.6|9259.6|213
1618801800000|2021-04-19 03:10:00|9278.9|9268.9|9277.6|9267.6|9280.1|9270.1|9271|9261|245
1618802100000|2021-04-19 03:15:00|9277.4|9267.4|9275.9|9265.9|9281.1|9271.1|9275.6|9265.6|131
1618802400000|2021-04-19 03:20:00|9275.6|9265.6|9271.1|9261.1|9278.1|9268.1|9268.3|9258.3|143
1618802700000|2021-04-19 03:25:00|9270.9|9260.9|9262.8|9252.8|9270.9|9260.9|9262.8|9252.8|176
1618803000000|2021-04-19 03:30:00|9262.9|9252.9|9260.3|9250.3|9262.9|9252.9|9256.1|9246.1|80
1618803300000|2021-04-19 03:35:00|9260|9250|9257.1|9247.1|9261.1|9251.1|9256.1|9246.1|64
1618803600000|2021-04-19 03:40:00|9256.9|9246.9|9256.8|9246.8|9258.4|9248.4|9255.1|9245.1|39
1618803900000|2021-04-19 03:45:00|9256.6|9246.6|9259.4|9249.4|9260.4|9250.4|9256.1|9246.1|53
1618804200000|2021-04-19 03:50:00|9259.1|9249.1|9257.1|9247.1|9259.1|9249.1|9255.9|9245.9|28
1618804500000|2021-04-19 03:55:00|9256.9|9246.9|9257.3|9247.3|9258.6|9248.6|9256.4|9246.4|36
1618804800000|2021-04-19 04:00:00|9257.5|9247.5|9255.6|9245.6|9257.9|9247.9|9255.6|9245.6|27
1618805100000|2021-04-19 04:05:00|9256.4|9246.4|9255.9|9245.9|9257.6|9247.6|9255.9|9245.9|18
1618805400000|2021-04-19 04:10:00|9256|9246|9258|9248|9258|9248|9256|9246|22
1618805700000|2021-04-19 04:15:00|9258.1|9248.1|9257.6|9247.6|9258.6|9248.6|9256.3|9246.3|37
1618806000000|2021-04-19 04:20:00|9257.4|9247.4|9256.4|9246.4|9257.9|9247.9|9254.9|9244.9|30
1618806300000|2021-04-19 04:25:00|9256.3|9246.3|9256.4|9246.4|9256.4|9246.4|9256.3|9246.3|2
1618806600000|2021-04-19 04:30:00|9256.6|9246.6|9257.8|9247.8|9258.1|9248.1|9253.9|9243.9|46
1618806900000|2021-04-19 04:35:00|9258.1|9248.1|9258.3|9248.3|9258.9|9248.9|9257|9247|38
1618807200000|2021-04-19 04:40:00|9258.4|9248.4|9255.9|9245.9|9258.4|9248.4|9255.6|9245.6|20
1618807500000|2021-04-19 04:45:00|9256.1|9246.1|9257.4|9247.4|9258.4|9248.4|9256.1|9246.1|33
1618807800000|2021-04-19 04:50:00|9257.1|9247.1|9257.1|9247.1|9257.1|9247.1|9256.1|9246.1|27
1618808100000|2021-04-19 04:55:00|9257|9247|9256.1|9246.1|9257.6|9247.6|9255.9|9245.9|29
1618808400000|2021-04-19 05:00:00|9256|9246|9258.6|9248.6|9259|9249|9255.5|9245.5|66
1618808700000|2021-04-19 05:05:00|9258.5|9248.5|9256.1|9246.1|9258.9|9248.9|9255.4|9245.4|73
1618809000000|2021-04-19 05:10:00|9256.4|9246.4|9258.4|9248.4|9258.9|9248.9|9255.3|9245.3|70
1618809300000|2021-04-19 05:15:00|9258.9|9248.9|9254.1|9244.1|9259|9249|9253.4|9243.4|52
1618809600000|2021-04-19 05:20:00|9254.4|9244.4|9258.5|9248.5|9260.3|9250.3|9254.4|9244.4|34
1618809900000|2021-04-19 05:25:00|9258.1|9248.1|9261.1|9251.1|9261.1|9251.1|9253.8|9243.8|55
1618810200000|2021-04-19 05:30:00|9260.9|9250.9|9286.4|9276.4|9287.9|9277.9|9260.6|9250.6|297
1618810500000|2021-04-19 05:35:00|9286.6|9276.6|9307.5|9297.5|9311.1|9301.1|9284.4|9274.4|333
1618810800000|2021-04-19 05:40:00|9307.1|9297.1|9291.4|9281.4|9308.3|9298.3|9290|9280|198
1618811100000|2021-04-19 05:45:00|9291.1|9281.1|9275.9|9265.9|9293.1|9283.1|9265|9255|350
1618811400000|2021-04-19 05:50:00|9275.6|9265.6|9282.9|9272.9|9286.1|9276.1|9274.5|9264.5|243
1618811700000|2021-04-19 05:55:00|9283.6|9273.6|9289.6|9279.6|9292.6|9282.6|9281.4|9271.4|190
1618812000000|2021-04-19 06:00:00|9289.5|9279.5|9291.6|9281.6|9296.8|9286.8|9283.4|9273.4|255
1618812300000|2021-04-19 06:05:00|9292|9282|9294.4|9284.4|9295.9|9285.9|9282.8|9272.8|196
1618812600000|2021-04-19 06:10:00|9293.9|9283.9|9326.6|9316.6|9331.6|9321.6|9293.1|9283.1|305
1618812900000|2021-04-19 06:15:00|9330.9|9320.9|9370.9|9360.9|9371.1|9361.1|9328.6|9318.6|468
1618813200000|2021-04-19 06:20:00|9371.1|9361.1|9389.9|9379.9|9390.1|9380.1|9358.4|9348.4|394
1618813500000|2021-04-19 06:25:00|9390.9|9380.9|9388.6|9378.6|9393.1|9383.1|9376.4|9366.4|439
1618813800000|2021-04-19 06:30:00|9389.1|9379.1|9415.4|9405.4|9416|9406|9376.4|9366.4|413
1618814100000|2021-04-19 06:35:00|9415.1|9405.1|9411|9401|9417.4|9407.4|9383.6|9373.6|358
1618814400000|2021-04-19 06:40:00|9411.4|9401.4|9415.8|9405.8|9423.4|9413.4|9408.4|9398.4|301
1618814700000|2021-04-19 06:45:00|9417.4|9407.4|9431.8|9421.8|9435.6|9425.6|9403.9|9393.9|398
1618815000000|2021-04-19 06:50:00|9432.1|9422.1|9438.6|9428.6|9438.6|9428.6|9417.4|9407.4|293
1618815300000|2021-04-19 06:55:00|9438.9|9428.9|9432.4|9422.4|9439.8|9429.8|9427.5|9417.5|319
1618815600000|2021-04-19 07:00:00|9430.1|9420.1|9399.3|9389.3|9434.6|9424.6|9399.3|9389.3|266
1618815900000|2021-04-19 07:05:00|9398.8|9388.8|9395.6|9385.6|9408.1|9398.1|9393.5|9383.5|183
1618816200000|2021-04-19 07:10:00|9396.1|9386.1|9399.5|9389.5|9400.6|9390.6|9389.5|9379.5|151
1618816500000|2021-04-19 07:15:00|9399.3|9389.3|9396.3|9386.3|9400.1|9390.1|9376|9366|169
1618816800000|2021-04-19 07:20:00|9395.4|9385.4|9392|9382|9396.8|9386.8|9382.5|9372.5|167
1618817100000|2021-04-19 07:25:00|9391.8|9381.8|9384.3|9374.3|9394.1|9384.1|9384.1|9374.1|132
1618817400000|2021-04-19 07:30:00|9385|9375|9392.9|9382.9|9397.9|9387.9|9385|9375|136
1618817700000|2021-04-19 07:35:00|9392.8|9382.8|9388.8|9378.8|9393|9383|9387.4|9377.4|85
1618818000000|2021-04-19 07:40:00|9388.6|9378.6|9388.4|9378.4|9391.8|9381.8|9385.6|9375.6|131
1618818300000|2021-04-19 07:45:00|9388.9|9378.9|9411.3|9401.3|9415.4|9405.4|9384.8|9374.8|208
1618818600000|2021-04-19 07:50:00|9412.1|9402.1|9409.9|9399.9|9416.3|9406.3|9406.6|9396.6|205
1618818900000|2021-04-19 07:55:00|9410|9400|9418.9|9408.9|9423.1|9413.1|9410|9400|189
1618819200000|2021-04-19 08:00:00|9418.6|9408.6|9420.1|9410.1|9423.6|9413.6|9411.3|9401.3|223
1618819500000|2021-04-19 08:05:00|9420.3|9410.3|9417.3|9407.3|9422|9412|9412.4|9402.4|193
1618819800000|2021-04-19 08:10:00|9418.4|9408.4|9405.6|9395.6|9418.4|9408.4|9403.3|9393.3|225
1618820100000|2021-04-19 08:15:00|9405.9|9395.9|9407|9397|9412|9402|9404.5|9394.5|174
1618820400000|2021-04-19 08:20:00|9406.8|9396.8|9403.1|9393.1|9407.3|9397.3|9401.5|9391.5|96
1618820700000|2021-04-19 08:25:00|9403.4|9393.4|9395.9|9385.9|9408.6|9398.6|9395.1|9385.1|129
1618821000000|2021-04-19 08:30:00|9396|9386|9402.6|9392.6|9404|9394|9392|9382|164
1618821300000|2021-04-19 08:35:00|9403|9393|9401.9|9391.9|9410.5|9400.5|9399.6|9389.6|156
1618821600000|2021-04-19 08:40:00|9402.5|9392.5|9404.6|9394.6|9409.9|9399.9|9402.5|9392.5|95
1618821900000|2021-04-19 08:45:00|9403.9|9393.9|9402.8|9392.8|9405|9395|9401.6|9391.6|56
1618822200000|2021-04-19 08:50:00|9402.9|9392.9|9402|9392|9406.4|9396.4|9399.9|9389.9|62
1618822500000|2021-04-19 08:55:00|9401.9|9391.9|9406|9396|9406.1|9396.1|9399.6|9389.6|60
1618822800000|2021-04-19 09:00:00|9406.5|9396.5|9409.3|9399.3|9412.9|9402.9|9405.6|9395.6|41
1618823100000|2021-04-19 09:05:00|9409|9399|9401.8|9391.8|9409|9399|9399|9389|78
1618823400000|2021-04-19 09:10:00|9400.1|9390.1|9403.3|9393.3|9403.3|9393.3|9399|9389|58
1618823700000|2021-04-19 09:15:00|9402.9|9392.9|9404.5|9394.5|9406|9396|9401.9|9391.9|59
1618824000000|2021-04-19 09:20:00|9404.6|9394.6|9405.5|9395.5|9406.3|9396.3|9402|9392|36
1618824300000|2021-04-19 09:25:00|9405.6|9395.6|9402.3|9392.3|9407.4|9397.4|9402.3|9392.3|66
1618824600000|2021-04-19 09:30:00|9402.9|9392.9|9403|9393|9405.6|9395.6|9400.5|9390.5|87
1618824900000|2021-04-19 09:35:00|9402.8|9392.8|9399.5|9389.5|9403|9393|9397.6|9387.6|90
1618825200000|2021-04-19 09:40:00|9399.6|9389.6|9396.1|9386.1|9400.9|9390.9|9395.8|9385.8|80
1618825500000|2021-04-19 09:45:00|9395.9|9385.9|9393.3|9383.3|9397.9|9387.9|9392.6|9382.6|95
1618825800000|2021-04-19 09:50:00|9393.4|9383.4|9400.5|9390.5|9400.6|9390.6|9393.4|9383.4|65
1618826100000|2021-04-19 09:55:00|9400.3|9390.3|9401|9391|9401.1|9391.1|9397.1|9387.1|48
1618826400000|2021-04-19 10:00:00|9401.1|9391.1|9398.5|9388.5|9402.3|9392.3|9397.1|9387.1|57
1618826700000|2021-04-19 10:05:00|9398.3|9388.3|9400.4|9390.4|9401|9391|9396.8|9386.8|47
1618827000000|2021-04-19 10:10:00|9400.3|9390.3|9399.5|9389.5|9401.4|9391.4|9398.1|9388.1|28
1618827300000|2021-04-19 10:15:00|9399.6|9389.6|9403.9|9393.9|9404.3|9394.3|9398|9388|29
1618827600000|2021-04-19 10:20:00|9404.3|9394.3|9412.3|9402.3|9412.3|9402.3|9403.1|9393.1|71
1618827900000|2021-04-19 10:25:00|9412|9402|9413.6|9403.6|9414.5|9404.5|9411.4|9401.4|43
1618828200000|2021-04-19 10:30:00|9413.5|9403.5|9412.6|9402.6|9413.8|9403.8|9410.8|9400.8|24
1618828500000|2021-04-19 10:35:00|9412.4|9402.4|9412.5|9402.5|9416.9|9406.9|9410.9|9400.9|78
1618828800000|2021-04-19 10:40:00|9412.8|9402.8|9401|9391|9412.8|9402.8|9398.6|9388.6|102
1618829100000|2021-04-19 10:45:00|9401.1|9391.1|9382.9|9372.9|9402.1|9392.1|9381.4|9371.4|139
1618829400000|2021-04-19 10:50:00|9382.8|9372.8|9391.8|9381.8|9392.5|9382.5|9382.4|9372.4|178
1618829700000|2021-04-19 10:55:00|9392.8|9382.8|9398.8|9388.8|9400.1|9390.1|9389.6|9379.6|126
1618830000000|2021-04-19 11:00:00|9397.9|9387.9|9400.1|9390.1|9403.1|9393.1|9396.8|9386.8|91
1618830300000|2021-04-19 11:05:00|9400.3|9390.3|9412.6|9402.6|9412.9|9402.9|9397.4|9387.4|115
1618830600000|2021-04-19 11:10:00|9412.5|9402.5|9399.1|9389.1|9412.5|9402.5|9394|9384|147
1618830900000|2021-04-19 11:15:00|9399.3|9389.3|9429.3|9419.3|9430.5|9420.5|9399.3|9389.3|134
1618831200000|2021-04-19 11:20:00|9429.4|9419.4|9416.3|9406.3|9431|9421|9414.8|9404.8|133
1618831500000|2021-04-19 11:25:00|9416|9406|9409.3|9399.3|9416.1|9406.1|9406.6|9396.6|211
1618831800000|2021-04-19 11:30:00|9409.1|9399.1|9401.6|9391.6|9409.1|9399.1|9398.9|9388.9|188
1618832100000|2021-04-19 11:35:00|9400.9|9390.9|9410.3|9400.3|9418.6|9408.6|9400.9|9390.9|215
1618832400000|2021-04-19 11:40:00|9410.4|9400.4|9408.9|9398.9|9412.3|9402.3|9406.3|9396.3|105
1618832700000|2021-04-19 11:45:00|9409.1|9399.1|9403.6|9393.6|9409.6|9399.6|9402.1|9392.1|111
1618833000000|2021-04-19 11:50:00|9402.8|9392.8|9394.8|9384.8|9405.8|9395.8|9394.8|9384.8|122
1618833300000|2021-04-19 11:55:00|9394.9|9384.9|9413.9|9403.9|9415.3|9405.3|9394.9|9384.9|145
1618833600000|2021-04-19 12:00:00|9414|9404|9407.1|9397.1|9414.1|9404.1|9405.6|9395.6|181
1618833900000|2021-04-19 12:05:00|9406.8|9396.8|9406.9|9396.9|9412|9402|9405.5|9395.5|120
1618834200000|2021-04-19 12:10:00|9409|9399|9389.3|9379.3|9410.4|9400.4|9386.5|9376.5|341
1618834500000|2021-04-19 12:15:00|9389.4|9379.4|9390|9380|9397.8|9387.8|9386|9376|243
1618834800000|2021-04-19 12:20:00|9390.4|9380.4|9388.3|9378.3|9393.4|9383.4|9385.8|9375.8|212
1618835100000|2021-04-19 12:25:00|9388.6|9378.6|9395|9385|9396.4|9386.4|9386.9|9376.9|159
1618835400000|2021-04-19 12:30:00|9396|9386|9399.6|9389.6|9400.3|9390.3|9388.8|9378.8|142
1618835700000|2021-04-19 12:35:00|9400.3|9390.3|9411.8|9401.8|9412|9402|9398.6|9388.6|149
1618836000000|2021-04-19 12:40:00|9411|9401|9409.1|9399.1|9417.8|9407.8|9409.1|9399.1|148
1618836300000|2021-04-19 12:45:00|9409|9399|9418.1|9408.1|9418.1|9408.1|9407.8|9397.8|96
1618836600000|2021-04-19 12:50:00|9418|9408|9424.4|9414.4|9428.5|9418.5|9418|9408|155
1618836900000|2021-04-19 12:55:00|9424.6|9414.6|9424.4|9414.4|9428|9418|9422.4|9412.4|207
1618837200000|2021-04-19 13:00:00|9424.5|9414.5|9421.5|9411.5|9434.1|9424.1|9411|9401|495
1618837500000|2021-04-19 13:05:00|9421.4|9411.4|9415.4|9405.4|9435.4|9425.4|9409.4|9399.4|420
1618837800000|2021-04-19 13:10:00|9415.6|9405.6|9412.4|9402.4|9418.5|9408.5|9401.5|9391.5|365
1618838100000|2021-04-19 13:15:00|9412.3|9402.3|9409.6|9399.6|9416.1|9406.1|9402.1|9392.1|436
1618838400000|2021-04-19 13:20:00|9409.9|9399.9|9398.4|9388.4|9411|9401|9390.3|9380.3|483
1618838700000|2021-04-19 13:25:00|9398.1|9388.1|9408.6|9398.6|9409|9399|9396.8|9386.8|275
1618839000000|2021-04-19 13:30:00|9408.5|9398.5|9395.4|9385.4|9412.9|9402.9|9393.3|9383.3|367
1618839300000|2021-04-19 13:35:00|9395.9|9385.9|9398.1|9388.1|9402|9392|9391.8|9381.8|286
1618839600000|2021-04-19 13:40:00|9397.8|9387.8|9405.1|9395.1|9409.5|9399.5|9397.3|9387.3|253
1618839900000|2021-04-19 13:45:00|9405.3|9395.3|9401.3|9391.3|9410.1|9400.1|9392.4|9382.4|321
1618840200000|2021-04-19 13:50:00|9401|9391|9399.6|9389.6|9402.6|9392.6|9383.9|9373.9|345
1618840500000|2021-04-19 13:55:00|9399.4|9389.4|9406.9|9396.9|9408.1|9398.1|9398.3|9388.3|244
1618840800000|2021-04-19 14:00:00|9407.5|9397.5|9392.3|9382.3|9412.5|9402.5|9385.8|9375.8|366
1618841100000|2021-04-19 14:05:00|9391.9|9381.9|9379.4|9369.4|9394.5|9384.5|9370|9360|416
1618841400000|2021-04-19 14:10:00|9377.9|9367.9|9372.8|9362.8|9379.4|9369.4|9370.5|9360.5|382
1618841700000|2021-04-19 14:15:00|9372.5|9362.5|9382.5|9372.5|9383.9|9373.9|9367|9357|396
1618842000000|2021-04-19 14:20:00|9383.6|9373.6|9380.8|9370.8|9385|9375|9376|9366|277
1618842300000|2021-04-19 14:25:00|9380.3|9370.3|9377.5|9367.5|9382.6|9372.6|9376|9366|225
1618842600000|2021-04-19 14:30:00|9377.8|9367.8|9374.8|9364.8|9379|9369|9366.6|9356.6|298
1618842900000|2021-04-19 14:35:00|9375|9365|9378.1|9368.1|9383.3|9373.3|9373.4|9363.4|223
1618843200000|2021-04-19 14:40:00|9377.9|9367.9|9373.4|9363.4|9379.4|9369.4|9368.9|9358.9|168
1618843500000|2021-04-19 14:45:00|9372.5|9362.5|9366.4|9356.4|9372.5|9362.5|9353.4|9343.4|356
1618843800000|2021-04-19 14:50:00|9366.1|9356.1|9359.9|9349.9|9369.6|9359.6|9357|9347|256
1618844100000|2021-04-19 14:55:00|9359.6|9349.6|9362.5|9352.5|9366.5|9356.5|9351.4|9341.4|302
1618844400000|2021-04-19 15:00:00|9362|9352|9360.4|9350.4|9366.9|9356.9|9358.6|9348.6|231
1618844700000|2021-04-19 15:05:00|9360.5|9350.5|9363.9|9353.9|9365.6|9355.6|9354.6|9344.6|231
1618845000000|2021-04-19 15:10:00|9363.3|9353.3|9361|9351|9365.9|9355.9|9354.8|9344.8|208
1618845300000|2021-04-19 15:15:00|9360.8|9350.8|9368|9358|9368|9358|9359.3|9349.3|169
1618845600000|2021-04-19 15:20:00|9367.5|9357.5|9370.9|9360.9|9372.8|9362.8|9367.5|9357.5|143
1618845900000|2021-04-19 15:25:00|9370.6|9360.6|9375.5|9365.5|9378.4|9368.4|9370.5|9360.5|115
1618846200000|2021-04-19 15:30:00|9375.6|9365.6|9368.1|9358.1|9375.6|9365.6|9367.6|9357.6|186
1618846500000|2021-04-19 15:35:00|9368|9358|9378.8|9368.8|9380|9370|9368|9358|226
1618846800000|2021-04-19 15:40:00|9378.5|9368.5|9372.5|9362.5|9382.4|9372.4|9369.3|9359.3|192
1618847100000|2021-04-19 15:45:00|9372.6|9362.6|9383|9373|9383|9373|9372|9362|255
1618847400000|2021-04-19 15:50:00|9382.8|9372.8|9387.3|9377.3|9387.3|9377.3|9379.4|9369.4|113
1618847700000|2021-04-19 15:55:00|9387|9377|9383.3|9373.3|9388.3|9378.3|9382.1|9372.1|133
1618848000000|2021-04-19 16:00:00|9383.1|9373.1|9386.1|9376.1|9386.1|9376.1|9380|9370|173
1618848300000|2021-04-19 16:05:00|9385.6|9375.6|9386.1|9376.1|9387.8|9377.8|9378.8|9368.8|122
1618848600000|2021-04-19 16:10:00|9386.4|9376.4|9384.8|9374.8|9386.8|9376.8|9383.3|9373.3|79
1618848900000|2021-04-19 16:15:00|9385|9375|9395.3|9385.3|9395.3|9385.3|9385|9375|106
1618849200000|2021-04-19 16:20:00|9395|9385|9391.1|9381.1|9395.9|9385.9|9387.9|9377.9|105
1618849500000|2021-04-19 16:25:00|9390.6|9380.6|9384.6|9374.6|9391.1|9381.1|9382.8|9372.8|127
1618849800000|2021-04-19 16:30:00|9384.4|9374.4|9377.1|9367.1|9384.6|9374.6|9376.9|9366.9|131
1618850100000|2021-04-19 16:35:00|9377.4|9367.4|9365.8|9355.8|9378.5|9368.5|9364.3|9354.3|263
1618850400000|2021-04-19 16:40:00|9365.4|9355.4|9359|9349|9366.8|9356.8|9357|9347|224
1618850700000|2021-04-19 16:45:00|9358.3|9348.3|9346.6|9336.6|9358.3|9348.3|9345.3|9335.3|277
1618851000000|2021-04-19 16:50:00|9346.8|9336.8|9351.8|9341.8|9354|9344|9345.4|9335.4|271
1618851300000|2021-04-19 16:55:00|9351.5|9341.5|9356|9346|9358|9348|9348.1|9338.1|209
1618876800000|2021-04-20 00:00:00|9336.1|9326.1|9348.9|9338.9|9351.4|9341.4|9336.1|9326.1|42
1618877100000|2021-04-20 00:05:00|9347.8|9337.8|9348.4|9338.4|9353|9343|9344.6|9334.6|31
1618877400000|2021-04-20 00:10:00|9348.8|9338.8|9354.1|9344.1|9356.6|9346.6|9348|9338|58
1618877700000|2021-04-20 00:15:00|9353.5|9343.5|9365.9|9355.9|9366.6|9356.6|9351.4|9341.4|81
1618878000000|2021-04-20 00:20:00|9366.4|9356.4|9376|9366|9376.4|9366.4|9364.4|9354.4|98
1618878300000|2021-04-20 00:25:00|9375.9|9365.9|9367.6|9357.6|9375.9|9365.9|9363.6|9353.6|85
1618878600000|2021-04-20 00:30:00|9367|9357|9374.1|9364.1|9375.9|9365.9|9366|9356|71
1618878900000|2021-04-20 00:35:00|9374.4|9364.4|9373|9363|9378.3|9368.3|9372|9362|53
1618879200000|2021-04-20 00:40:00|9372.6|9362.6|9368|9358|9372.6|9362.6|9367.9|9357.9|40
1618879500000|2021-04-20 00:45:00|9367.9|9357.9|9366.4|9356.4|9369.3|9359.3|9363.9|9353.9|64
1618879800000|2021-04-20 00:50:00|9367|9357|9354.6|9344.6|9367.1|9357.1|9351.4|9341.4|81
1618880100000|2021-04-20 00:55:00|9355.3|9345.3|9353.9|9343.9|9356.8|9346.8|9353.6|9343.6|38
1618880400000|2021-04-20 01:00:00|9354.1|9344.1|9373.6|9363.6|9378.9|9368.9|9354.1|9344.1|363
1618880700000|2021-04-20 01:05:00|9373.4|9363.4|9408.6|9398.6|9410|9400|9371.1|9361.1|414
1618881000000|2021-04-20 01:10:00|9407.1|9397.1|9387.1|9377.1|9407.6|9397.6|9384.8|9374.8|287
1618881300000|2021-04-20 01:15:00|9386.9|9376.9|9366|9356|9391.8|9381.8|9361.9|9351.9|306
1618881600000|2021-04-20 01:20:00|9363.1|9353.1|9365.5|9355.5|9372.3|9362.3|9360.8|9350.8|239
1618881900000|2021-04-20 01:25:00|9365.9|9355.9|9370.4|9360.4|9370.4|9360.4|9360.1|9350.1|188
1618882200000|2021-04-20 01:30:00|9369.9|9359.9|9376.4|9366.4|9388.1|9378.1|9366.6|9356.6|249
1618882500000|2021-04-20 01:35:00|9376.3|9366.3|9367.8|9357.8|9378.4|9368.4|9366.6|9356.6|245
1618882800000|2021-04-20 01:40:00|9367.4|9357.4|9369.6|9359.6|9375.1|9365.1|9365.4|9355.4|153
1618883100000|2021-04-20 01:45:00|9369.9|9359.9|9379.9|9369.9|9384.6|9374.6|9367.1|9357.1|270
1618883400000|2021-04-20 01:50:00|9380.4|9370.4|9390.1|9380.1|9390.9|9380.9|9377.1|9367.1|268
1618883700000|2021-04-20 01:55:00|9390.8|9380.8|9402.1|9392.1|9402.1|9392.1|9389.9|9379.9|187
1618884000000|2021-04-20 02:00:00|9402.5|9392.5|9391.6|9381.6|9404.1|9394.1|9387.5|9377.5|196
1618884300000|2021-04-20 02:05:00|9391.3|9381.3|9389.6|9379.6|9392.5|9382.5|9387.1|9377.1|91
1618884600000|2021-04-20 02:10:00|9389.5|9379.5|9392.6|9382.6|9394.1|9384.1|9384.3|9374.3|69
1618884900000|2021-04-20 02:15:00|9392.4|9382.4|9395.1|9385.1|9397.3|9387.3|9392.4|9382.4|35
1618885200000|2021-04-20 02:20:00|9394.8|9384.8|9397.6|9387.6|9397.6|9387.6|9392.1|9382.1|35
1618885500000|2021-04-20 02:25:00|9397.9|9387.9|9400.5|9390.5|9400.9|9390.9|9397.9|9387.9|13
1618885800000|2021-04-20 02:30:00|9400.1|9390.1|9397.6|9387.6|9403.8|9393.8|9397.1|9387.1|90
1618886100000|2021-04-20 02:35:00|9396.8|9386.8|9396.3|9386.3|9400.8|9390.8|9389.3|9379.3|140
1618886400000|2021-04-20 02:40:00|9396|9386|9394.9|9384.9|9399.5|9389.5|9390.3|9380.3|120
1618886700000|2021-04-20 02:45:00|9394.6|9384.6|9397.5|9387.5|9399.6|9389.6|9393.5|9383.5|133
1618887000000|2021-04-20 02:50:00|9397.4|9387.4|9388.6|9378.6|9398.1|9388.1|9387.3|9377.3|190
1618887300000|2021-04-20 02:55:00|9388.4|9378.4|9389.6|9379.6|9391.4|9381.4|9382.6|9372.6|117
1618887600000|2021-04-20 03:00:00|9389.9|9379.9|9396.3|9386.3|9397.6|9387.6|9387.5|9377.5|133
1618887900000|2021-04-20 03:05:00|9396.5|9386.5|9411|9401|9411|9401|9396.5|9386.5|207
1618888200000|2021-04-20 03:10:00|9411.1|9401.1|9431.1|9421.1|9431.4|9421.4|9411|9401|225
1618888500000|2021-04-20 03:15:00|9430.9|9420.9|9429.1|9419.1|9434.1|9424.1|9426.3|9416.3|190
1618888800000|2021-04-20 03:20:00|9429.4|9419.4|9447.9|9437.9|9451.4|9441.4|9427.6|9417.6|220
1618889100000|2021-04-20 03:25:00|9448.4|9438.4|9455.9|9445.9|9459.1|9449.1|9447.4|9437.4|319
1618889400000|2021-04-20 03:30:00|9455.3|9445.3|9447.5|9437.5|9455.4|9445.4|9446.9|9436.9|74
1618889700000|2021-04-20 03:35:00|9447|9437|9443.4|9433.4|9449.9|9439.9|9443.1|9433.1|51
1618890000000|2021-04-20 03:40:00|9444|9434|9445.6|9435.6|9446.4|9436.4|9442.8|9432.8|69
1618890300000|2021-04-20 03:45:00|9445.9|9435.9|9447.1|9437.1|9447.1|9437.1|9444.1|9434.1|42
1618890600000|2021-04-20 03:50:00|9446.9|9436.9|9445.1|9435.1|9447.1|9437.1|9444.1|9434.1|37
1618890900000|2021-04-20 03:55:00|9445|9435|9445.1|9435.1|9445.1|9435.1|9442.5|9432.5|50
1618891200000|2021-04-20 04:00:00|9444.9|9434.9|9439.6|9429.6|9445.1|9435.1|9438.8|9428.8|61
1618891500000|2021-04-20 04:05:00|9439.4|9429.4|9438.1|9428.1|9440.3|9430.3|9437.1|9427.1|66
1618891800000|2021-04-20 04:10:00|9437.6|9427.6|9436.9|9426.9|9437.9|9427.9|9434.1|9424.1|50
1618892100000|2021-04-20 04:15:00|9436.5|9426.5|9438.8|9428.8|9438.8|9428.8|9435.9|9425.9|71
1618892400000|2021-04-20 04:20:00|9438.6|9428.6|9435.9|9425.9|9438.6|9428.6|9435.9|9425.9|16
1618892700000|2021-04-20 04:25:00|9435.5|9425.5|9435.4|9425.4|9435.5|9425.5|9429.8|9419.8|35
1618893000000|2021-04-20 04:30:00|9435.1|9425.1|9435.4|9425.4|9435.6|9425.6|9433.4|9423.4|28
1618893300000|2021-04-20 04:35:00|9435.6|9425.6|9443.1|9433.1|9443.1|9433.1|9435.6|9425.6|31
1618893600000|2021-04-20 04:40:00|9442.9|9432.9|9439.9|9429.9|9442.9|9432.9|9438.4|9428.4|27
1618893900000|2021-04-20 04:45:00|9439.6|9429.6|9439.4|9429.4|9440.4|9430.4|9437.3|9427.3|23
1618894200000|2021-04-20 04:50:00|9439.6|9429.6|9440.6|9430.6|9442|9432|9439.6|9429.6|22
1618894500000|2021-04-20 04:55:00|9440.4|9430.4|9443.1|9433.1|9444.6|9434.6|9440.4|9430.4|45
1618894800000|2021-04-20 05:00:00|9443|9433|9444.1|9434.1|9445.5|9435.5|9441.9|9431.9|46
1618895100000|2021-04-20 05:05:00|9444.4|9434.4|9444.1|9434.1|9445.6|9435.6|9441.5|9431.5|38
1618895400000|2021-04-20 05:10:00|9443.9|9433.9|9439.9|9429.9|9444.1|9434.1|9438.1|9428.1|39
1618895700000|2021-04-20 05:15:00|9440.1|9430.1|9440.1|9430.1|9443.4|9433.4|9439.9|9429.9|25
1618896000000|2021-04-20 05:20:00|9440.4|9430.4|9441.4|9431.4|9442.9|9432.9|9439.8|9429.8|44
1618896300000|2021-04-20 05:25:00|9441|9431|9450.4|9440.4|9451.4|9441.4|9437|9427|78
1618896600000|2021-04-20 05:30:00|9449.1|9439.1|9437.6|9427.6|9450|9440|9416.5|9406.5|352
1618896900000|2021-04-20 05:35:00|9437.5|9427.5|9422.8|9412.8|9438.6|9428.6|9422.4|9412.4|170
1618897200000|2021-04-20 05:40:00|9423|9413|9441.1|9431.1|9441.9|9431.9|9417.9|9407.9|268
1618897500000|2021-04-20 05:45:00|9441.5|9431.5|9466.8|9456.8|9466.8|9456.8|9435.9|9425.9|216
1618897800000|2021-04-20 05:50:00|9467.6|9457.6|9465.6|9455.6|9473.4|9463.4|9462|9452|296
1618898100000|2021-04-20 05:55:00|9465.4|9455.4|9479.1|9469.1|9479.9|9469.9|9460.3|9450.3|325
1618898400000|2021-04-20 06:00:00|9479.5|9469.5|9481.3|9471.3|9487.3|9477.3|9470.3|9460.3|370
1618898700000|2021-04-20 06:05:00|9480.6|9470.6|9467.1|9457.1|9483.6|9473.6|9467.1|9457.1|285
1618899000000|2021-04-20 06:10:00|9467.4|9457.4|9471.9|9461.9|9479.9|9469.9|9458.4|9448.4|258
1618899300000|2021-04-20 06:15:00|9472.3|9462.3|9471|9461|9477.8|9467.8|9462.5|9452.5|300
1618899600000|2021-04-20 06:20:00|9470.4|9460.4|9453.1|9443.1|9471.1|9461.1|9453.1|9443.1|284
1618899900000|2021-04-20 06:25:00|9453.9|9443.9|9452.4|9442.4|9455.1|9445.1|9438|9428|316
1618900200000|2021-04-20 06:30:00|9452|9442|9443.4|9433.4|9452.5|9442.5|9439.4|9429.4|212
1618900500000|2021-04-20 06:35:00|9442.6|9432.6|9449.8|9439.8|9453.6|9443.6|9437.9|9427.9|238
1618900800000|2021-04-20 06:40:00|9449.9|9439.9|9448.5|9438.5|9457.6|9447.6|9445.4|9435.4|308
1618901100000|2021-04-20 06:45:00|9448.9|9438.9|9445.5|9435.5|9457.9|9447.9|9443|9433|283
1618901400000|2021-04-20 06:50:00|9445.6|9435.6|9439.6|9429.6|9448.9|9438.9|9438.5|9428.5|260
1618901700000|2021-04-20 06:55:00|9439.5|9429.5|9441.9|9431.9|9447.3|9437.3|9437.5|9427.5|226
1618902000000|2021-04-20 07:00:00|9442.8|9432.8|9439.9|9429.9|9443.1|9433.1|9436|9426|146
1618902300000|2021-04-20 07:05:00|9440|9430|9431.1|9421.1|9441|9431|9429|9419|192
1618902600000|2021-04-20 07:10:00|9432.5|9422.5|9430.3|9420.3|9434.6|9424.6|9423.6|9413.6|153
1618902900000|2021-04-20 07:15:00|9430.5|9420.5|9428.4|9418.4|9433.1|9423.1|9425.1|9415.1|123
1618903200000|2021-04-20 07:20:00|9427.9|9417.9|9439.6|9429.6|9439.6|9429.6|9427.1|9417.1|97
1618903500000|2021-04-20 07:25:00|9440.6|9430.6|9441|9431|9443|9433|9435.4|9425.4|150
1618903800000|2021-04-20 07:30:00|9441.3|9431.3|9458.1|9448.1|9459.3|9449.3|9441.3|9431.3|155
1618904100000|2021-04-20 07:35:00|9457.9|9447.9|9452|9442|9464.5|9454.5|9452|9442|187
1618904400000|2021-04-20 07:40:00|9452.4|9442.4|9445|9435|9455.8|9445.8|9444.1|9434.1|142
1618904700000|2021-04-20 07:45:00|9445.1|9435.1|9440|9430|9445.6|9435.6|9438|9428|56
1618905000000|2021-04-20 07:50:00|9439.9|9429.9|9438.1|9428.1|9442.6|9432.6|9438.1|9428.1|48
1618905300000|2021-04-20 07:55:00|9436.6|9426.6|9431.1|9421.1|9436.6|9426.6|9430.8|9420.8|99
1618905600000|2021-04-20 08:00:00|9430.9|9420.9|9427|9417|9431.9|9421.9|9418.9|9408.9|149
1618905900000|2021-04-20 08:05:00|9427.3|9417.3|9438.1|9428.1|9438.6|9428.6|9425.6|9415.6|163
1618906200000|2021-04-20 08:10:00|9437.3|9427.3|9425.3|9415.3|9437.3|9427.3|9421.9|9411.9|132
1618906500000|2021-04-20 08:15:00|9425.5|9415.5|9431.4|9421.4|9433.4|9423.4|9425.5|9415.5|129
1618906800000|2021-04-20 08:20:00|9431.5|9421.5|9430.4|9420.4|9431.9|9421.9|9426.3|9416.3|116
1618907100000|2021-04-20 08:25:00|9430.5|9420.5|9415.4|9405.4|9431.1|9421.1|9410.5|9400.5|232
1618907400000|2021-04-20 08:30:00|9415.8|9405.8|9421.1|9411.1|9421.5|9411.5|9412.8|9402.8|151
1618907700000|2021-04-20 08:35:00|9421.4|9411.4|9418.5|9408.5|9421.9|9411.9|9414.8|9404.8|120
1618908000000|2021-04-20 08:40:00|9418.6|9408.6|9417.9|9407.9|9422.5|9412.5|9417.9|9407.9|110
1618908300000|2021-04-20 08:45:00|9417.8|9407.8|9422.5|9412.5|9423.8|9413.8|9416.5|9406.5|101
1618908600000|2021-04-20 08:50:00|9422.6|9412.6|9420.9|9410.9|9424.4|9414.4|9420.9|9410.9|73
1618908900000|2021-04-20 08:55:00|9420.4|9410.4|9431.3|9421.3|9431.3|9421.3|9420.4|9410.4|84
1618909200000|2021-04-20 09:00:00|9431.1|9421.1|9431|9421|9432.1|9422.1|9428.1|9418.1|66
1618909500000|2021-04-20 09:05:00|9430.6|9420.6|9420.1|9410.1|9431.8|9421.8|9419|9409|98
1618909800000|2021-04-20 09:10:00|9420|9410|9424.3|9414.3|9424.3|9414.3|9417.3|9407.3|110
1618910100000|2021-04-20 09:15:00|9424.5|9414.5|9416.1|9406.1|9425.6|9415.6|9414.1|9404.1|111
1618910400000|2021-04-20 09:20:00|9416|9406|9406|9396|9423|9413|9403.5|9393.5|161
1618910700000|2021-04-20 09:25:00|9406.3|9396.3|9396.1|9386.1|9408.9|9398.9|9389.8|9379.8|269
1618911000000|2021-04-20 09:30:00|9395.6|9385.6|9385.8|9375.8|9396.1|9386.1|9379.6|9369.6|317
1618911300000|2021-04-20 09:35:00|9385.3|9375.3|9386.4|9376.4|9388.5|9378.5|9380.1|9370.1|290
1618911600000|2021-04-20 09:40:00|9386.3|9376.3|9391.6|9381.6|9395|9385|9383.9|9373.9|187
1618911900000|2021-04-20 09:45:00|9391.8|9381.8|9390|9380|9393.5|9383.5|9385.4|9375.4|195
1618912200000|2021-04-20 09:50:00|9389.6|9379.6|9392.5|9382.5|9395.3|9385.3|9382.8|9372.8|127
1618912500000|2021-04-20 09:55:00|9392.6|9382.6|9398.4|9388.4|9398.4|9388.4|9390.4|9380.4|131
1618912800000|2021-04-20 10:00:00|9398.3|9388.3|9389.1|9379.1|9398.3|9388.3|9388|9378|115
1618913100000|2021-04-20 10:05:00|9388.9|9378.9|9387.6|9377.6|9388.9|9378.9|9373.5|9363.5|214
1618913400000|2021-04-20 10:10:00|9387.9|9377.9|9383|9373|9388.9|9378.9|9377.9|9367.9|145
1618913700000|2021-04-20 10:15:00|9383.1|9373.1|9383.3|9373.3|9390.1|9380.1|9379.3|9369.3|165
1618914000000|2021-04-20 10:20:00|9383.5|9373.5|9386.1|9376.1|9388.1|9378.1|9380.3|9370.3|143
1618914300000|2021-04-20 10:25:00|9386.3|9376.3|9387.3|9377.3|9387.3|9377.3|9379.4|9369.4|105
1618914600000|2021-04-20 10:30:00|9387.9|9377.9|9389.5|9379.5|9392.8|9382.8|9386.1|9376.1|100
1618914900000|2021-04-20 10:35:00|9390|9380|9389.6|9379.6|9394.3|9384.3|9386.9|9376.9|93
1618915200000|2021-04-20 10:40:00|9389.4|9379.4|9383.8|9373.8|9392.3|9382.3|9379.8|9369.8|141
1618915500000|2021-04-20 10:45:00|9383.5|9373.5|9389.9|9379.9|9393.6|9383.6|9383.5|9373.5|129
1618915800000|2021-04-20 10:50:00|9390.1|9380.1|9389.9|9379.9|9392.4|9382.4|9384.4|9374.4|113
1618916100000|2021-04-20 10:55:00|9389.8|9379.8|9392.1|9382.1|9395|9385|9387.3|9377.3|125
1618916400000|2021-04-20 11:00:00|9392|9382|9393.5|9383.5|9394.6|9384.6|9387.4|9377.4|80
1618916700000|2021-04-20 11:05:00|9392.6|9382.6|9391.8|9381.8|9393.9|9383.9|9389.8|9379.8|70
1618917000000|2021-04-20 11:10:00|9391.5|9381.5|9392|9382|9394.8|9384.8|9389.3|9379.3|76
1618917300000|2021-04-20 11:15:00|9391.9|9381.9|9389.3|9379.3|9395.8|9385.8|9385.4|9375.4|120
1618917600000|2021-04-20 11:20:00|9389.5|9379.5|9389.8|9379.8|9394.6|9384.6|9388.4|9378.4|124
1618917900000|2021-04-20 11:25:00|9389.6|9379.6|9396.3|9386.3|9398|9388|9389.6|9379.6|81
1618918200000|2021-04-20 11:30:00|9396.1|9386.1|9394.5|9384.5|9399.5|9389.5|9390.5|9380.5|221
1618918500000|2021-04-20 11:35:00|9394.9|9384.9|9401.1|9391.1|9402|9392|9394.9|9384.9|140
1618918800000|2021-04-20 11:40:00|9401.4|9391.4|9408.1|9398.1|9408.4|9398.4|9400.9|9390.9|111
1618919100000|2021-04-20 11:45:00|9408.4|9398.4|9407.9|9397.9|9409.1|9399.1|9403.8|9393.8|86
1618919400000|2021-04-20 11:50:00|9408.9|9398.9|9407.1|9397.1|9408.9|9398.9|9401.6|9391.6|56
1618919700000|2021-04-20 11:55:00|9407.5|9397.5|9405.1|9395.1|9409.1|9399.1|9404.6|9394.6|74
1618920000000|2021-04-20 12:00:00|9405.3|9395.3|9409.1|9399.1|9411|9401|9405.3|9395.3|114
1618920300000|2021-04-20 12:05:00|9408.9|9398.9|9420.4|9410.4|9420.4|9410.4|9408.9|9398.9|51
1618920600000|2021-04-20 12:10:00|9420.3|9410.3|9418.4|9408.4|9420.3|9410.3|9412.3|9402.3|112
1618920900000|2021-04-20 12:15:00|9418.8|9408.8|9415.5|9405.5|9422.3|9412.3|9413.1|9403.1|100
1618921200000|2021-04-20 12:20:00|9415.3|9405.3|9402|9392|9416.9|9406.9|9402|9392|143
1618921500000|2021-04-20 12:25:00|9402.1|9392.1|9398.3|9388.3|9403.4|9393.4|9396.3|9386.3|110
1618921800000|2021-04-20 12:30:00|9398|9388|9397.4|9387.4|9400.8|9390.8|9393.9|9383.9|157
1618922100000|2021-04-20 12:35:00|9397.3|9387.3|9389|9379|9397.3|9387.3|9388.6|9378.6|110
1618922400000|2021-04-20 12:40:00|9388.9|9378.9|9389.3|9379.3|9395.5|9385.5|9388.9|9378.9|99
1618922700000|2021-04-20 12:45:00|9389.6|9379.6|9393.4|9383.4|9394|9384|9389.3|9379.3|102
1618923000000|2021-04-20 12:50:00|9393.6|9383.6|9392.1|9382.1|9394.4|9384.4|9389.8|9379.8|123
1618923300000|2021-04-20 12:55:00|9391.3|9381.3|9398.8|9388.8|9399.6|9389.6|9388.3|9378.3|91
1618923600000|2021-04-20 13:00:00|9398.6|9388.6|9386.8|9376.8|9406.3|9396.3|9386|9376|517
1618923900000|2021-04-20 13:05:00|9385.6|9375.6|9414.5|9404.5|9414.6|9404.6|9385.3|9375.3|309
1618924200000|2021-04-20 13:10:00|9413.9|9403.9|9419.9|9409.9|9428.3|9418.3|9413.9|9403.9|245
1618924500000|2021-04-20 13:15:00|9420|9410|9420.8|9410.8|9420.9|9410.9|9409.8|9399.8|232
1618924800000|2021-04-20 13:20:00|9420.5|9410.5|9411.8|9401.8|9421.3|9411.3|9406.8|9396.8|224
1618925100000|2021-04-20 13:25:00|9411.5|9401.5|9417.8|9407.8|9419.3|9409.3|9411|9401|165
1618925400000|2021-04-20 13:30:00|9417.9|9407.9|9422.5|9412.5|9429|9419|9416.8|9406.8|237
1618925700000|2021-04-20 13:35:00|9422.3|9412.3|9423.9|9413.9|9427.4|9417.4|9418.5|9408.5|238
1618926000000|2021-04-20 13:40:00|9424|9414|9439.9|9429.9|9441.1|9431.1|9424|9414|287
1618926300000|2021-04-20 13:45:00|9440.1|9430.1|9440.3|9430.3|9441.6|9431.6|9430|9420|218
1618926600000|2021-04-20 13:50:00|9440.4|9430.4|9430.1|9420.1|9441.6|9431.6|9428.9|9418.9|222
1618926900000|2021-04-20 13:55:00|9430|9420|9430.8|9420.8|9435.8|9425.8|9428.3|9418.3|236
1618927200000|2021-04-20 14:00:00|9430.6|9420.6|9416.6|9406.6|9436.4|9426.4|9415.8|9405.8|362
1618927500000|2021-04-20 14:05:00|9416.5|9406.5|9432.6|9422.6|9436.1|9426.1|9416.3|9406.3|257
1618927800000|2021-04-20 14:10:00|9432.4|9422.4|9431.3|9421.3|9438.9|9428.9|9430.6|9420.6|215
1618928100000|2021-04-20 14:15:00|9431|9421|9441.9|9431.9|9443.1|9433.1|9428.9|9418.9|294
1618928400000|2021-04-20 14:20:00|9441.8|9431.8|9441.4|9431.4|9443.5|9433.5|9433.3|9423.3|291
1618928700000|2021-04-20 14:25:00|9441.6|9431.6|9445.5|9435.5|9448.1|9438.1|9437.1|9427.1|252
1618929000000|2021-04-20 14:30:00|9445.6|9435.6|9437.4|9427.4|9446.3|9436.3|9437|9427|198
1618929300000|2021-04-20 14:35:00|9437.6|9427.6|9419|9409|9439|9429|9416.9|9406.9|264
1618929600000|2021-04-20 14:40:00|9418.5|9408.5|9392.9|9382.9|9418.5|9408.5|9389.4|9379.4|397
1618929900000|2021-04-20 14:45:00|9390.6|9380.6|9375.3|9365.3|9391|9381|9372|9362|483
1618930200000|2021-04-20 14:50:00|9375.5|9365.5|9333|9323|9376.3|9366.3|9329.8|9319.8|607
1618930500000|2021-04-20 14:55:00|9333.3|9323.3|9353.1|9343.1|9364.1|9354.1|9329|9319|429
1618930800000|2021-04-20 15:00:00|9352.5|9342.5|9327.8|9317.8|9356|9346|9321.3|9311.3|460
1618931100000|2021-04-20 15:05:00|9327.5|9317.5|9335.3|9325.3|9344.5|9334.5|9325.9|9315.9|386
1618931400000|2021-04-20 15:10:00|9335.8|9325.8|9358.8|9348.8|9360.4|9350.4|9331.3|9321.3|312
1618931700000|2021-04-20 15:15:00|9359.3|9349.3|9357|9347|9360.5|9350.5|9349.3|9339.3|304
1618932000000|2021-04-20 15:20:00|9357.3|9347.3|9331.3|9321.3|9359.5|9349.5|9330.5|9320.5|384
1618932300000|2021-04-20 15:25:00|9331.8|9321.8|9330.3|9320.3|9335|9325|9322.9|9312.9|394
1618932600000|2021-04-20 15:30:00|9329.6|9319.6|9327|9317|9332.5|9322.5|9318.5|9308.5|309
1618932900000|2021-04-20 15:35:00|9327.3|9317.3|9324.8|9314.8|9329.1|9319.1|9315|9305|331
1618933200000|2021-04-20 15:40:00|9325|9315|9332.9|9322.9|9336|9326|9323.9|9313.9|296
1618933500000|2021-04-20 15:45:00|9333|9323|9329.8|9319.8|9334.4|9324.4|9317.6|9307.6|269
1618933800000|2021-04-20 15:50:00|9329.9|9319.9|9334|9324|9335|9325|9327.8|9317.8|158
1618934100000|2021-04-20 15:55:00|9334.3|9324.3|9342.8|9332.8|9345|9335|9332|9322|207
1618934400000|2021-04-20 16:00:00|9343|9333|9343.3|9333.3|9343.4|9333.4|9338.5|9328.5|207
1618934700000|2021-04-20 16:05:00|9343.5|9333.5|9340.8|9330.8|9346.3|9336.3|9338.6|9328.6|176
1618935000000|2021-04-20 16:10:00|9341.1|9331.1|9344|9334|9344.1|9334.1|9335.5|9325.5|247
1618935300000|2021-04-20 16:15:00|9344.3|9334.3|9342.3|9332.3|9346|9336|9337.3|9327.3|198
1618935600000|2021-04-20 16:20:00|9342|9332|9340.3|9330.3|9344.3|9334.3|9340|9330|135
1618935900000|2021-04-20 16:25:00|9340|9330|9335.3|9325.3|9340.4|9330.4|9332.5|9322.5|140
1618936200000|2021-04-20 16:30:00|9335.8|9325.8|9335|9325|9337.8|9327.8|9333.6|9323.6|131
1618936500000|2021-04-20 16:35:00|9335.1|9325.1|9325.3|9315.3|9335.5|9325.5|9325|9315|114
1618936800000|2021-04-20 16:40:00|9325|9315|9308.5|9298.5|9325.3|9315.3|9308.3|9298.3|317
1618937100000|2021-04-20 16:45:00|9309|9299|9300.8|9290.8|9313|9303|9300.4|9290.4|192
1618937400000|2021-04-20 16:50:00|9300.5|9290.5|9290.8|9280.8|9303.3|9293.3|9289.8|9279.8|233
1618937700000|2021-04-20 16:55:00|9291|9281|9300.5|9290.5|9302.6|9292.6|9291|9281|180
1618963200000|2021-04-21 00:00:00|9291.9|9281.9|9294.9|9284.9|9294.9|9284.9|9291.5|9281.5|25
1618963500000|2021-04-21 00:05:00|9294.6|9284.6|9302.8|9292.8|9303.4|9293.4|9294.6|9284.6|51
1618963800000|2021-04-21 00:10:00|9302.6|9292.6|9314.3|9304.3|9314.6|9304.6|9302.4|9292.4|49
1618964100000|2021-04-21 00:15:00|9314.4|9304.4|9322.6|9312.6|9324|9314|9313.9|9303.9|83
1618964400000|2021-04-21 00:20:00|9324.9|9314.9|9320.1|9310.1|9326.5|9316.5|9313.6|9303.6|73
1618964700000|2021-04-21 00:25:00|9319.9|9309.9|9309.9|9299.9|9319.9|9309.9|9309.9|9299.9|47
1618965000000|2021-04-21 00:30:00|9310.4|9300.4|9314.6|9304.6|9315.8|9305.8|9310.1|9300.1|41
1618965300000|2021-04-21 00:35:00|9313.6|9303.6|9317.4|9307.4|9321.4|9311.4|9313.4|9303.4|41
1618965600000|2021-04-21 00:40:00|9317.5|9307.5|9316.9|9306.9|9318|9308|9316|9306|32
1618965900000|2021-04-21 00:45:00|9316.1|9306.1|9316.3|9306.3|9318|9308|9316.1|9306.1|34
1618966200000|2021-04-21 00:50:00|9315.5|9305.5|9315.9|9305.9|9317.9|9307.9|9315.4|9305.4|58
1618966500000|2021-04-21 00:55:00|9316.1|9306.1|9313.1|9303.1|9316.6|9306.6|9311.9|9301.9|56
1618966800000|2021-04-21 01:00:00|9312.9|9302.9|9348.3|9338.3|9348.6|9338.6|9312.9|9302.9|440
1618967100000|2021-04-21 01:05:00|9347.8|9337.8|9371|9361|9373.4|9363.4|9346.6|9336.6|391
1618967400000|2021-04-21 01:10:00|9370.6|9360.6|9355.6|9345.6|9370.9|9360.9|9354.9|9344.9|272
1618967700000|2021-04-21 01:15:00|9354.3|9344.3|9349.8|9339.8|9358.6|9348.6|9346.3|9336.3|302
1618968000000|2021-04-21 01:20:00|9349.4|9339.4|9350.9|9340.9|9352.9|9342.9|9342|9332|185
1618968300000|2021-04-21 01:25:00|9351.5|9341.5|9340.1|9330.1|9352.3|9342.3|9339.5|9329.5|133
1618968600000|2021-04-21 01:30:00|9339.9|9329.9|9342.8|9332.8|9347.9|9337.9|9329.6|9319.6|244
1618968900000|2021-04-21 01:35:00|9344.1|9334.1|9346.3|9336.3|9347.5|9337.5|9338.6|9328.6|231
1618969200000|2021-04-21 01:40:00|9346.5|9336.5|9339.6|9329.6|9348.8|9338.8|9337|9327|167
1618969500000|2021-04-21 01:45:00|9339.4|9329.4|9339.3|9329.3|9339.4|9329.4|9330.4|9320.4|154
1618969800000|2021-04-21 01:50:00|9338.9|9328.9|9335.5|9325.5|9343.9|9333.9|9335.5|9325.5|125
1618970100000|2021-04-21 01:55:00|9335.4|9325.4|9327.1|9317.1|9335.4|9325.4|9327.1|9317.1|142
1618970400000|2021-04-21 02:00:00|9326.8|9316.8|9313.6|9303.6|9327|9317|9312|9302|320
1618970700000|2021-04-21 02:05:00|9313.1|9303.1|9314.8|9304.8|9321.6|9311.6|9309.3|9299.3|286
1618971000000|2021-04-21 02:10:00|9315.3|9305.3|9327.6|9317.6|9327.6|9317.6|9313.8|9303.8|197
1618971300000|2021-04-21 02:15:00|9327.4|9317.4|9324.9|9314.9|9329.1|9319.1|9324.6|9314.6|64
1618971600000|2021-04-21 02:20:00|9324.3|9314.3|9318|9308|9325.3|9315.3|9318|9308|95
1618971900000|2021-04-21 02:25:00|9317|9307|9318.4|9308.4|9320.5|9310.5|9316.5|9306.5|69
1618972200000|2021-04-21 02:30:00|9318.6|9308.6|9335.8|9325.8|9338.6|9328.6|9318.6|9308.6|225
1618972500000|2021-04-21 02:35:00|9335.6|9325.6|9334.6|9324.6|9344.6|9334.6|9334.1|9324.1|173
1618972800000|2021-04-21 02:40:00|9334.9|9324.9|9333.8|9323.8|9335.4|9325.4|9326.9|9316.9|203
1618973100000|2021-04-21 02:45:00|9334|9324|9334.5|9324.5|9337.3|9327.3|9329.6|9319.6|131
1618973400000|2021-04-21 02:50:00|9334.8|9324.8|9344.9|9334.9|9346.1|9336.1|9334.6|9324.6|122
1618973700000|2021-04-21 02:55:00|9345|9335|9341.9|9331.9|9346.3|9336.3|9341|9331|125
1618974000000|2021-04-21 03:00:00|9341.4|9331.4|9341.4|9331.4|9344.3|9334.3|9339.4|9329.4|81
1618974300000|2021-04-21 03:05:00|9340.8|9330.8|9345.5|9335.5|9345.6|9335.6|9339.4|9329.4|67
1618974600000|2021-04-21 03:10:00|9345.6|9335.6|9354.6|9344.6|9356.9|9346.9|9345.6|9335.6|172
1618974900000|2021-04-21 03:15:00|9355.1|9345.1|9346.6|9336.6|9356.9|9346.9|9343.8|9333.8|138
1618975200000|2021-04-21 03:20:00|9346.9|9336.9|9342.9|9332.9|9347.4|9337.4|9341.3|9331.3|128
1618975500000|2021-04-21 03:25:00|9342.8|9332.8|9332.4|9322.4|9345.6|9335.6|9332.4|9322.4|128
1618975800000|2021-04-21 03:30:00|9332.9|9322.9|9336.4|9326.4|9336.5|9326.5|9331.6|9321.6|52
1618976100000|2021-04-21 03:35:00|9336.8|9326.8|9330.3|9320.3|9337.4|9327.4|9330.3|9320.3|35
1618976400000|2021-04-21 03:40:00|9329.9|9319.9|9337.4|9327.4|9337.4|9327.4|9328.6|9318.6|88
1618976700000|2021-04-21 03:45:00|9336.9|9326.9|9329.9|9319.9|9337.1|9327.1|9328.9|9318.9|51
1618977000000|2021-04-21 03:50:00|9329|9319|9335.1|9325.1|9335.4|9325.4|9328.1|9318.1|39
1618977300000|2021-04-21 03:55:00|9335.4|9325.4|9336.6|9326.6|9336.6|9326.6|9335.4|9325.4|16
1618977600000|2021-04-21 04:00:00|9337|9327|9338.9|9328.9|9338.9|9328.9|9335.8|9325.8|44
1618977900000|2021-04-21 04:05:00|9339.4|9329.4|9338.1|9328.1|9340.4|9330.4|9337.8|9327.8|53
1618978200000|2021-04-21 04:10:00|9337.9|9327.9|9336.5|9326.5|9337.9|9327.9|9335.9|9325.9|16
1618978500000|2021-04-21 04:15:00|9336.1|9326.1|9334.5|9324.5|9336.8|9326.8|9334.5|9324.5|17
1618978800000|2021-04-21 04:20:00|9334.8|9324.8|9333.8|9323.8|9336.4|9326.4|9333.3|9323.3|27
1618979100000|2021-04-21 04:25:00|9333.9|9323.9|9330.4|9320.4|9334|9324|9330.3|9320.3|15
1618979400000|2021-04-21 04:30:00|9330.6|9320.6|9332.6|9322.6|9333.1|9323.1|9330.5|9320.5|19
1618979700000|2021-04-21 04:35:00|9332.4|9322.4|9329.5|9319.5|9332.9|9322.9|9329.5|9319.5|18
1618980000000|2021-04-21 04:40:00|9329.4|9319.4|9328.6|9318.6|9329.6|9319.6|9328.4|9318.4|16
1618980300000|2021-04-21 04:45:00|9328.4|9318.4|9326.9|9316.9|9328.4|9318.4|9326.1|9316.1|20
1618980600000|2021-04-21 04:50:00|9326.6|9316.6|9322|9312|9327.1|9317.1|9320.6|9310.6|24
1618980900000|2021-04-21 04:55:00|9321.6|9311.6|9327.4|9317.4|9327.4|9317.4|9321.6|9311.6|18
1618981200000|2021-04-21 05:00:00|9327.5|9317.5|9326.1|9316.1|9330.3|9320.3|9322.1|9312.1|100
1618981500000|2021-04-21 05:05:00|9325.8|9315.8|9319.4|9309.4|9325.8|9315.8|9314.3|9304.3|81
1618981800000|2021-04-21 05:10:00|9319.1|9309.1|9317|9307|9319.4|9309.4|9317|9307|32
1618982100000|2021-04-21 05:15:00|9316.9|9306.9|9321.6|9311.6|9322.1|9312.1|9312.5|9302.5|63
1618982400000|2021-04-21 05:20:00|9321.9|9311.9|9334.1|9324.1|9334.3|9324.3|9321.9|9311.9|62
1618982700000|2021-04-21 05:25:00|9334.6|9324.6|9337.3|9327.3|9337.9|9327.9|9332.9|9322.9|68
1618983000000|2021-04-21 05:30:00|9337.1|9327.1|9332.4|9322.4|9342.9|9332.9|9323.9|9313.9|236
1618983300000|2021-04-21 05:35:00|9332.1|9322.1|9341.3|9331.3|9341.3|9331.3|9327.4|9317.4|134
1618983600000|2021-04-21 05:40:00|9341.6|9331.6|9335.4|9325.4|9341.9|9331.9|9331.9|9321.9|153
1618983900000|2021-04-21 05:45:00|9335.9|9325.9|9338.6|9328.6|9339.6|9329.6|9328.1|9318.1|189
1618984200000|2021-04-21 05:50:00|9338.1|9328.1|9315.4|9305.4|9338.1|9328.1|9314.9|9304.9|215
1618984500000|2021-04-21 05:55:00|9315.1|9305.1|9321.1|9311.1|9324.5|9314.5|9315.1|9305.1|130
1618984800000|2021-04-21 06:00:00|9321.3|9311.3|9326.8|9316.8|9328.8|9318.8|9319.6|9309.6|199
1618985100000|2021-04-21 06:05:00|9326.6|9316.6|9325.3|9315.3|9331.6|9321.6|9322.3|9312.3|191
1618985400000|2021-04-21 06:10:00|9325.5|9315.5|9336.6|9326.6|9337.5|9327.5|9322|9312|164
1618985700000|2021-04-21 06:15:00|9336.8|9326.8|9333.6|9323.6|9340.1|9330.1|9332.6|9322.6|173
1618986000000|2021-04-21 06:20:00|9333.5|9323.5|9332.4|9322.4|9337.6|9327.6|9330|9320|117
1618986300000|2021-04-21 06:25:00|9332.5|9322.5|9336.4|9326.4|9337.1|9327.1|9327.8|9317.8|109
1618986600000|2021-04-21 06:30:00|9336.8|9326.8|9335.8|9325.8|9339.9|9329.9|9331.9|9321.9|159
1618986900000|2021-04-21 06:35:00|9335.4|9325.4|9334.1|9324.1|9338.8|9328.8|9331.4|9321.4|133
1618987200000|2021-04-21 06:40:00|9332.9|9322.9|9338.5|9328.5|9340.8|9330.8|9332.9|9322.9|121
1618987500000|2021-04-21 06:45:00|9338.6|9328.6|9347|9337|9347.4|9337.4|9337.6|9327.6|239
1618987800000|2021-04-21 06:50:00|9346.5|9336.5|9341.9|9331.9|9351.1|9341.1|9337.4|9327.4|213
1618988100000|2021-04-21 06:55:00|9341.6|9331.6|9345.5|9335.5|9345.6|9335.6|9332.1|9322.1|321
1618988400000|2021-04-21 07:00:00|9345.1|9335.1|9336.4|9326.4|9348.8|9338.8|9334.8|9324.8|291
1618988700000|2021-04-21 07:05:00|9336.8|9326.8|9355.3|9345.3|9356.1|9346.1|9336.4|9326.4|212
1618989000000|2021-04-21 07:10:00|9354.1|9344.1|9359.9|9349.9|9365|9355|9352.9|9342.9|220
1618989300000|2021-04-21 07:15:00|9360|9350|9362.4|9352.4|9364|9354|9357.5|9347.5|192
1618989600000|2021-04-21 07:20:00|9362.3|9352.3|9353.8|9343.8|9363.1|9353.1|9353.8|9343.8|140
1618989900000|2021-04-21 07:25:00|9352.5|9342.5|9350.6|9340.6|9353.1|9343.1|9349.1|9339.1|140
1618990200000|2021-04-21 07:30:00|9350.4|9340.4|9341|9331|9352.8|9342.8|9338.6|9328.6|142
1618990500000|2021-04-21 07:35:00|9341.3|9331.3|9328.9|9318.9|9341.3|9331.3|9328.6|9318.6|211
1618990800000|2021-04-21 07:40:00|9329.1|9319.1|9326.9|9316.9|9329.4|9319.4|9317.1|9307.1|223
1618991100000|2021-04-21 07:45:00|9327|9317|9331.1|9321.1|9331.8|9321.8|9319.6|9309.6|115
1618991400000|2021-04-21 07:50:00|9331.4|9321.4|9340.3|9330.3|9340.6|9330.6|9330.9|9320.9|88
1618991700000|2021-04-21 07:55:00|9340.4|9330.4|9332.6|9322.6|9341.6|9331.6|9332.1|9322.1|97
1618992000000|2021-04-21 08:00:00|9332.8|9322.8|9353.8|9343.8|9353.8|9343.8|9331.4|9321.4|82
1618992300000|2021-04-21 08:05:00|9354.4|9344.4|9350.3|9340.3|9356.8|9346.8|9349.3|9339.3|114
1618992600000|2021-04-21 08:10:00|9349.8|9339.8|9352.4|9342.4|9355.4|9345.4|9344|9334|119
1618992900000|2021-04-21 08:15:00|9352|9342|9368.6|9358.6|9371.9|9361.9|9350.5|9340.5|158
1618993200000|2021-04-21 08:20:00|9369.1|9359.1|9368.5|9358.5|9369.3|9359.3|9366.4|9356.4|75
1618993500000|2021-04-21 08:25:00|9369|9359|9369.3|9359.3|9383.1|9373.1|9367|9357|153
1618993800000|2021-04-21 08:30:00|9369.4|9359.4|9363|9353|9370.9|9360.9|9357.1|9347.1|124
1618994100000|2021-04-21 08:35:00|9363.1|9353.1|9357.8|9347.8|9366.8|9356.8|9356.9|9346.9|127
1618994400000|2021-04-21 08:40:00|9358.3|9348.3|9351.1|9341.1|9362.5|9352.5|9350.9|9340.9|113
1618994700000|2021-04-21 08:45:00|9351.3|9341.3|9341.5|9331.5|9354|9344|9340.9|9330.9|115
1618995000000|2021-04-21 08:50:00|9341.8|9331.8|9345.4|9335.4|9349.6|9339.6|9341.4|9331.4|70
1618995300000|2021-04-21 08:55:00|9345.3|9335.3|9347|9337|9347.9|9337.9|9342.5|9332.5|128
1618995600000|2021-04-21 09:00:00|9347.3|9337.3|9346.6|9336.6|9347.3|9337.3|9341|9331|116
1618995900000|2021-04-21 09:05:00|9346.3|9336.3|9357.5|9347.5|9361.1|9351.1|9346.1|9336.1|101
1618996200000|2021-04-21 09:10:00|9357.6|9347.6|9372.4|9362.4|9374.6|9364.6|9357.4|9347.4|132
1618996500000|2021-04-21 09:15:00|9372.3|9362.3|9369.1|9359.1|9373.5|9363.5|9362.5|9352.5|112
1618996800000|2021-04-21 09:20:00|9369.6|9359.6|9372.4|9362.4|9373.5|9363.5|9368.3|9358.3|99
1618997100000|2021-04-21 09:25:00|9372.3|9362.3|9371.6|9361.6|9373.6|9363.6|9361.6|9351.6|87
1618997400000|2021-04-21 09:30:00|9372.1|9362.1|9367.3|9357.3|9373.9|9363.9|9366.4|9356.4|104
1618997700000|2021-04-21 09:35:00|9367.4|9357.4|9352.5|9342.5|9367.4|9357.4|9350.3|9340.3|125
1618998000000|2021-04-21 09:40:00|9352.9|9342.9|9357.1|9347.1|9358.1|9348.1|9342.6|9332.6|173
1618998300000|2021-04-21 09:45:00|9357.8|9347.8|9349.1|9339.1|9358|9348|9348|9338|150
1618998600000|2021-04-21 09:50:00|9349.4|9339.4|9350.4|9340.4|9354.4|9344.4|9349.4|9339.4|104
1618998900000|2021-04-21 09:55:00|9350.1|9340.1|9358.9|9348.9|9358.9|9348.9|9349.6|9339.6|58
1618999200000|2021-04-21 10:00:00|9358.6|9348.6|9347.4|9337.4|9358.9|9348.9|9347.1|9337.1|69
1618999500000|2021-04-21 10:05:00|9347.1|9337.1|9354.6|9344.6|9358.9|9348.9|9347.1|9337.1|83
1618999800000|2021-04-21 10:10:00|9354.8|9344.8|9356.9|9346.9|9360.4|9350.4|9353.9|9343.9|89
1619000100000|2021-04-21 10:15:00|9357.4|9347.4|9350.4|9340.4|9360.9|9350.9|9349.5|9339.5|74
1619000400000|2021-04-21 10:20:00|9350.5|9340.5|9344.6|9334.6|9352.5|9342.5|9340.8|9330.8|73
1619000700000|2021-04-21 10:25:00|9344.9|9334.9|9353.8|9343.8|9356.4|9346.4|9344.6|9334.6|65
1619001000000|2021-04-21 10:30:00|9354.1|9344.1|9351|9341|9357.5|9347.5|9349.9|9339.9|70
1619001300000|2021-04-21 10:35:00|9352|9342|9363.4|9353.4|9363.4|9353.4|9350.9|9340.9|95
1619001600000|2021-04-21 10:40:00|9362.9|9352.9|9361.9|9351.9|9367.3|9357.3|9361.3|9351.3|112
1619001900000|2021-04-21 10:45:00|9361.4|9351.4|9367.6|9357.6|9367.9|9357.9|9361.4|9351.4|72
1619002200000|2021-04-21 10:50:00|9367.5|9357.5|9363.6|9353.6|9369.1|9359.1|9363.6|9353.6|79
1619002500000|2021-04-21 10:55:00|9364|9354|9368.9|9358.9|9368.9|9358.9|9364|9354|52
1619002800000|2021-04-21 11:00:00|9369|9359|9372.6|9362.6|9376.5|9366.5|9368.9|9358.9|120
1619003100000|2021-04-21 11:05:00|9372.5|9362.5|9372.8|9362.8|9373.8|9363.8|9368.6|9358.6|55
1619003400000|2021-04-21 11:10:00|9373|9363|9373.5|9363.5|9377.3|9367.3|9373|9363|90
1619003700000|2021-04-21 11:15:00|9373.8|9363.8|9368.5|9358.5|9377.3|9367.3|9368|9358|99
1619004000000|2021-04-21 11:20:00|9368.8|9358.8|9363.5|9353.5|9372.5|9362.5|9362.1|9352.1|127
1619004300000|2021-04-21 11:25:00|9363.6|9353.6|9370.1|9360.1|9372.6|9362.6|9359.5|9349.5|97
1619004600000|2021-04-21 11:30:00|9370.3|9360.3|9373|9363|9381.3|9371.3|9370.3|9360.3|179
1619004900000|2021-04-21 11:35:00|9373.1|9363.1|9369.3|9359.3|9379.8|9369.8|9369.3|9359.3|114
1619005200000|2021-04-21 11:40:00|9368.9|9358.9|9370.4|9360.4|9374.3|9364.3|9368.9|9358.9|107
1619005500000|2021-04-21 11:45:00|9372.1|9362.1|9384.8|9374.8|9391.9|9381.9|9372.1|9362.1|206
1619005800000|2021-04-21 11:50:00|9385|9375|9381.6|9371.6|9385.3|9375.3|9374.8|9364.8|135
1619006100000|2021-04-21 11:55:00|9381.5|9371.5|9379.8|9369.8|9386.8|9376.8|9376.5|9366.5|118
1619006400000|2021-04-21 12:00:00|9380|9370|9372.4|9362.4|9390.3|9380.3|9371.9|9361.9|184
1619006700000|2021-04-21 12:05:00|9372.5|9362.5|9380.8|9370.8|9382.4|9372.4|9372.5|9362.5|120
1619007000000|2021-04-21 12:10:00|9380.6|9370.6|9377.8|9367.8|9380.6|9370.6|9367|9357|170
1619007300000|2021-04-21 12:15:00|9377.5|9367.5|9378.3|9368.3|9383.5|9373.5|9376.3|9366.3|152
1619007600000|2021-04-21 12:20:00|9378.5|9368.5|9377.8|9367.8|9380.5|9370.5|9369.1|9359.1|156
1619007900000|2021-04-21 12:25:00|9378.4|9368.4|9371.9|9361.9|9378.4|9368.4|9367.4|9357.4|143
1619008200000|2021-04-21 12:30:00|9372|9362|9361.1|9351.1|9374.8|9364.8|9360|9350|220
1619008500000|2021-04-21 12:35:00|9361.4|9351.4|9361.5|9351.5|9368.9|9358.9|9359.5|9349.5|172
1619008800000|2021-04-21 12:40:00|9361.8|9351.8|9367.6|9357.6|9371|9361|9361.1|9351.1|195
1619009100000|2021-04-21 12:45:00|9367.5|9357.5|9375.4|9365.4|9376.4|9366.4|9366.4|9356.4|152
1619009400000|2021-04-21 12:50:00|9375.5|9365.5|9375.5|9365.5|9379.4|9369.4|9375.4|9365.4|72
1619009700000|2021-04-21 12:55:00|9375.6|9365.6|9367.5|9357.5|9378.9|9368.9|9366.3|9356.3|142
1619010000000|2021-04-21 13:00:00|9366.9|9356.9|9368.5|9358.5|9378|9368|9360.3|9350.3|387
1619010300000|2021-04-21 13:05:00|9368.6|9358.6|9368.5|9358.5|9376.4|9366.4|9363.3|9353.3|242
1619010600000|2021-04-21 13:10:00|9368.4|9358.4|9359.8|9349.8|9368.4|9358.4|9353.4|9343.4|186
1619010900000|2021-04-21 13:15:00|9360.3|9350.3|9346.9|9336.9|9360.9|9350.9|9345.9|9335.9|179
1619011200000|2021-04-21 13:20:00|9347|9337|9356.4|9346.4|9356.6|9346.6|9341.8|9331.8|180
1619011500000|2021-04-21 13:25:00|9356.5|9346.5|9361.5|9351.5|9367.8|9357.8|9356.5|9346.5|179
1619011800000|2021-04-21 13:30:00|9361.4|9351.4|9371.6|9361.6|9373.3|9363.3|9358.4|9348.4|312
1619012100000|2021-04-21 13:35:00|9372|9362|9378.6|9368.6|9380.5|9370.5|9369.5|9359.5|292
1619012400000|2021-04-21 13:40:00|9378.5|9368.5|9403.8|9393.8|9407.1|9397.1|9375.9|9365.9|407
1619012700000|2021-04-21 13:45:00|9403.6|9393.6|9406|9396|9407.1|9397.1|9394.9|9384.9|458
1619013000000|2021-04-21 13:50:00|9406.4|9396.4|9396.8|9386.8|9406.4|9396.4|9391.5|9381.5|341
1619013300000|2021-04-21 13:55:00|9397|9387|9415.3|9405.3|9415.4|9405.4|9394.5|9384.5|279
1619013600000|2021-04-21 14:00:00|9415.4|9405.4|9416.5|9406.5|9423.3|9413.3|9412|9402|481
1619013900000|2021-04-21 14:05:00|9416.4|9406.4|9420.4|9410.4|9422.5|9412.5|9407.6|9397.6|293
1619014200000|2021-04-21 14:10:00|9420.5|9410.5|9413.9|9403.9|9421.1|9411.1|9412.6|9402.6|306
1619014500000|2021-04-21 14:15:00|9413.8|9403.8|9418|9408|9419.1|9409.1|9407.4|9397.4|410
1619014800000|2021-04-21 14:20:00|9417.8|9407.8|9443.9|9433.9|9444.3|9434.3|9417.4|9407.4|460
1619015100000|2021-04-21 14:25:00|9444.1|9434.1|9441.9|9431.9|9452.4|9442.4|9432.8|9422.8|377
1619015400000|2021-04-21 14:30:00|9442.1|9432.1|9431.1|9421.1|9449.3|9439.3|9429.1|9419.1|352
1619015700000|2021-04-21 14:35:00|9430.9|9420.9|9445.4|9435.4|9446.3|9436.3|9430.5|9420.5|242
1619016000000|2021-04-21 14:40:00|9445.5|9435.5|9446.8|9436.8|9450.6|9440.6|9440.9|9430.9|345
1619016300000|2021-04-21 14:45:00|9448.4|9438.4|9451.8|9441.8|9459.6|9449.6|9448.4|9438.4|420
1619016600000|2021-04-21 14:50:00|9451.4|9441.4|9467.4|9457.4|9477.6|9467.6|9451.4|9441.4|493
1619016900000|2021-04-21 14:55:00|9467.1|9457.1|9459.1|9449.1|9467.9|9457.9|9451.1|9441.1|436
1619017200000|2021-04-21 15:00:00|9458.6|9448.6|9451.1|9441.1|9462.8|9452.8|9448.3|9438.3|422
1619017500000|2021-04-21 15:05:00|9451.5|9441.5|9439.3|9429.3|9454.3|9444.3|9437.4|9427.4|258
1619017800000|2021-04-21 15:10:00|9439.4|9429.4|9440.5|9430.5|9447.9|9437.9|9433.3|9423.3|278
1619018100000|2021-04-21 15:15:00|9440.8|9430.8|9434.1|9424.1|9442.4|9432.4|9431.9|9421.9|256
1619018400000|2021-04-21 15:20:00|9434.8|9424.8|9431.1|9421.1|9438.1|9428.1|9428.5|9418.5|226
1619018700000|2021-04-21 15:25:00|9431.4|9421.4|9431.6|9421.6|9436.6|9426.6|9429.8|9419.8|169
1619019000000|2021-04-21 15:30:00|9432|9422|9438|9428|9440.3|9430.3|9430.8|9420.8|203
1619019300000|2021-04-21 15:35:00|9437.8|9427.8|9438|9428|9441.4|9431.4|9435.9|9425.9|160
1619019600000|2021-04-21 15:40:00|9438.3|9428.3|9434.3|9424.3|9441.9|9431.9|9432.8|9422.8|153
1619019900000|2021-04-21 15:45:00|9434.8|9424.8|9453.5|9443.5|9455.9|9445.9|9434.8|9424.8|220
1619020200000|2021-04-21 15:50:00|9453.6|9443.6|9455.3|9445.3|9456.4|9446.4|9451.9|9441.9|139
1619020500000|2021-04-21 15:55:00|9454.8|9444.8|9449.5|9439.5|9457.8|9447.8|9449.1|9439.1|156
1619020800000|2021-04-21 16:00:00|9450.6|9440.6|9452.4|9442.4|9453.8|9443.8|9447.9|9437.9|136
1619021100000|2021-04-21 16:05:00|9452.9|9442.9|9456.6|9446.6|9457.1|9447.1|9452.9|9442.9|68
1619021400000|2021-04-21 16:10:00|9458.6|9448.6|9439.1|9429.1|9461.1|9451.1|9439.1|9429.1|183
1619021700000|2021-04-21 16:15:00|9439.4|9429.4|9434.5|9424.5|9440.6|9430.6|9433.6|9423.6|112
1619022000000|2021-04-21 16:20:00|9434.6|9424.6|9430.3|9420.3|9436.3|9426.3|9428|9418|117
1619022300000|2021-04-21 16:25:00|9430.4|9420.4|9436.4|9426.4|9437.6|9427.6|9429.9|9419.9|159
1619022600000|2021-04-21 16:30:00|9436.8|9426.8|9440|9430|9440.1|9430.1|9436.3|9426.3|113
1619022900000|2021-04-21 16:35:00|9439.8|9429.8|9442.6|9432.6|9447.9|9437.9|9439.5|9429.5|99
1619023200000|2021-04-21 16:40:00|9442|9432|9442.9|9432.9|9445.9|9435.9|9440.3|9430.3|86
1619023500000|2021-04-21 16:45:00|9442.8|9432.8|9450.4|9440.4|9450.9|9440.9|9442.3|9432.3|87
1619023800000|2021-04-21 16:50:00|9449.9|9439.9|9444.6|9434.6|9450.4|9440.4|9444.5|9434.5|122
1619024100000|2021-04-21 16:55:00|9444.5|9434.5|9447.3|9437.3|9447.3|9437.3|9440.3|9430.3|95
1619049600000|2021-04-22 00:00:00|9457.6|9447.6|9457.3|9447.3|9457.8|9447.8|9456.4|9446.4|16
1619049900000|2021-04-22 00:05:00|9457.9|9447.9|9456.5|9446.5|9457.9|9447.9|9456.4|9446.4|26
1619050200000|2021-04-22 00:10:00|9456.4|9446.4|9453.9|9443.9|9456.4|9446.4|9452.9|9442.9|15
1619050500000|2021-04-22 00:15:00|9453|9443|9451.4|9441.4|9453.6|9443.6|9450.1|9440.1|21
1619050800000|2021-04-22 00:20:00|9451.1|9441.1|9447.6|9437.6|9454.4|9444.4|9446.6|9436.6|45
1619051100000|2021-04-22 00:25:00|9447.9|9437.9|9450.5|9440.5|9451.1|9441.1|9443.6|9433.6|49
1619051400000|2021-04-22 00:30:00|9450.6|9440.6|9452.1|9442.1|9455.1|9445.1|9450.6|9440.6|38
1619051700000|2021-04-22 00:35:00|9452.6|9442.6|9456.1|9446.1|9460.6|9450.6|9452.6|9442.6|64
1619052000000|2021-04-22 00:40:00|9456|9446|9454.9|9444.9|9458.1|9448.1|9454.4|9444.4|42
1619052300000|2021-04-22 00:45:00|9454.6|9444.6|9463.1|9453.1|9463.9|9453.9|9454.4|9444.4|72
1619052600000|2021-04-22 00:50:00|9462.9|9452.9|9457.6|9447.6|9463.1|9453.1|9457.6|9447.6|68
1619052900000|2021-04-22 00:55:00|9457.8|9447.8|9454.5|9444.5|9457.9|9447.9|9454.5|9444.5|91
1619053200000|2021-04-22 01:00:00|9453.9|9443.9|9440.1|9430.1|9459.4|9449.4|9438.1|9428.1|371
1619053500000|2021-04-22 01:05:00|9439.9|9429.9|9431.8|9421.8|9444.4|9434.4|9427.6|9417.6|372
1619053800000|2021-04-22 01:10:00|9432.1|9422.1|9434.4|9424.4|9442.3|9432.3|9431.9|9421.9|288
1619054100000|2021-04-22 01:15:00|9434.6|9424.6|9429|9419|9437.1|9427.1|9424.6|9414.6|189
1619054400000|2021-04-22 01:20:00|9428.9|9418.9|9424.1|9414.1|9428.9|9418.9|9421.3|9411.3|191
1619054700000|2021-04-22 01:25:00|9423.4|9413.4|9428.4|9418.4|9428.9|9418.9|9418.1|9408.1|143
1619055000000|2021-04-22 01:30:00|9428.3|9418.3|9431.5|9421.5|9432.5|9422.5|9426.6|9416.6|117
1619055300000|2021-04-22 01:35:00|9431.4|9421.4|9430.9|9420.9|9432.8|9422.8|9428.8|9418.8|105
1619055600000|2021-04-22 01:40:00|9431.4|9421.4|9432.8|9422.8|9433.4|9423.4|9426.8|9416.8|90
1619055900000|2021-04-22 01:45:00|9431.5|9421.5|9439.6|9429.6|9441.3|9431.3|9427.6|9417.6|150
1619056200000|2021-04-22 01:50:00|9440.6|9430.6|9419.4|9409.4|9440.6|9430.6|9417.8|9407.8|170
1619056500000|2021-04-22 01:55:00|9418.8|9408.8|9407.6|9397.6|9419.5|9409.5|9403.9|9393.9|295
1619056800000|2021-04-22 02:00:00|9407.3|9397.3|9402|9392|9411.9|9401.9|9396.3|9386.3|239
1619057100000|2021-04-22 02:05:00|9401.9|9391.9|9404.1|9394.1|9409.8|9399.8|9399.1|9389.1|180
1619057400000|2021-04-22 02:10:00|9404|9394|9402|9392|9404|9394|9396.9|9386.9|133
1619057700000|2021-04-22 02:15:00|9401.9|9391.9|9397.9|9387.9|9404.4|9394.4|9397.6|9387.6|34
1619058000000|2021-04-22 02:20:00|9398|9388|9401.4|9391.4|9403.8|9393.8|9398|9388|25
1619058300000|2021-04-22 02:25:00|9401.5|9391.5|9405|9395|9405.9|9395.9|9401.5|9391.5|35
1619058600000|2021-04-22 02:30:00|9405.4|9395.4|9406.4|9396.4|9412.8|9402.8|9402.4|9392.4|110
1619058900000|2021-04-22 02:35:00|9406.6|9396.6|9398|9388|9407.6|9397.6|9397.3|9387.3|79
1619059200000|2021-04-22 02:40:00|9397.9|9387.9|9397.8|9387.8|9402.4|9392.4|9396.6|9386.6|70
1619059500000|2021-04-22 02:45:00|9397.9|9387.9|9402.5|9392.5|9403.1|9393.1|9396.6|9386.6|47
1619059800000|2021-04-22 02:50:00|9402.6|9392.6|9404.1|9394.1|9411.3|9401.3|9402.5|9392.5|91
1619060100000|2021-04-22 02:55:00|9403.8|9393.8|9410.1|9400.1|9411.9|9401.9|9401.3|9391.3|93
1619060400000|2021-04-22 03:00:00|9410.3|9400.3|9416.6|9406.6|9423.5|9413.5|9406.9|9396.9|245
1619060700000|2021-04-22 03:05:00|9417.4|9407.4|9430.9|9420.9|9433.5|9423.5|9416|9406|159
1619061000000|2021-04-22 03:10:00|9430.3|9420.3|9445.9|9435.9|9447.9|9437.9|9429.8|9419.8|153
1619061300000|2021-04-22 03:15:00|9445.4|9435.4|9439.3|9429.3|9447.6|9437.6|9437.3|9427.3|180
1619061600000|2021-04-22 03:20:00|9439.9|9429.9|9432.9|9422.9|9441.9|9431.9|9430.6|9420.6|211
1619061900000|2021-04-22 03:25:00|9432.6|9422.6|9428.6|9418.6|9436.6|9426.6|9426.4|9416.4|142
1619062200000|2021-04-22 03:30:00|9428.9|9418.9|9425.4|9415.4|9431.4|9421.4|9424.4|9414.4|41
1619062500000|2021-04-22 03:35:00|9425.1|9415.1|9427|9417|9428.8|9418.8|9424.9|9414.9|18
1619062800000|2021-04-22 03:40:00|9426.3|9416.3|9424.4|9414.4|9427.1|9417.1|9424.4|9414.4|9
1619063100000|2021-04-22 03:45:00|9423.6|9413.6|9426|9416|9426|9416|9423.6|9413.6|11
1619063400000|2021-04-22 03:50:00|9425.8|9415.8|9424.1|9414.1|9425.8|9415.8|9424.1|9414.1|18
1619063700000|2021-04-22 03:55:00|9424|9414|9416.4|9406.4|9424|9414|9415.9|9405.9|34
1619064000000|2021-04-22 04:00:00|9416.6|9406.6|9416.6|9406.6|9418.8|9408.8|9416.3|9406.3|23
1619064300000|2021-04-22 04:05:00|9416.1|9406.1|9415.4|9405.4|9416.1|9406.1|9415.4|9405.4|4
1619064600000|2021-04-22 04:10:00|9415.9|9405.9|9414.6|9404.6|9416.5|9406.5|9414.6|9404.6|19
1619064900000|2021-04-22 04:15:00|9414.9|9404.9|9415|9405|9415.6|9405.6|9411.6|9401.6|48
1619065200000|2021-04-22 04:20:00|9415.4|9405.4|9416.1|9406.1|9418|9408|9415|9405|24
1619065500000|2021-04-22 04:25:00|9415.3|9405.3|9412.4|9402.4|9417|9407|9410.4|9400.4|39
1619065800000|2021-04-22 04:30:00|9412.1|9402.1|9412.4|9402.4|9416.9|9406.9|9411.9|9401.9|42
1619066100000|2021-04-22 04:35:00|9412.6|9402.6|9412.4|9402.4|9412.6|9402.6|9410.1|9400.1|27
1619066400000|2021-04-22 04:40:00|9412.1|9402.1|9415|9405|9415|9405|9412.1|9402.1|26
1619066700000|2021-04-22 04:45:00|9414.9|9404.9|9412.3|9402.3|9414.9|9404.9|9412|9402|14
1619067000000|2021-04-22 04:50:00|9412.6|9402.6|9411.4|9401.4|9413.3|9403.3|9408.6|9398.6|22
1619067300000|2021-04-22 04:55:00|9411.8|9401.8|9416.9|9406.9|9416.9|9406.9|9411.8|9401.8|25
1619067600000|2021-04-22 05:00:00|9416.6|9406.6|9411.9|9401.9|9416.6|9406.6|9409.1|9399.1|46
1619067900000|2021-04-22 05:05:00|9411.6|9401.6|9409.9|9399.9|9411.6|9401.6|9409.5|9399.5|40
1619068200000|2021-04-22 05:10:00|9410.1|9400.1|9408.1|9398.1|9412.3|9402.3|9406.4|9396.4|75
1619068500000|2021-04-22 05:15:00|9407.4|9397.4|9412.5|9402.5|9413.6|9403.6|9406.6|9396.6|114
1619068800000|2021-04-22 05:20:00|9411.9|9401.9|9410.9|9400.9|9415.3|9405.3|9410.9|9400.9|36
1619069100000|2021-04-22 05:25:00|9411.1|9401.1|9423.9|9413.9|9424.8|9414.8|9411.1|9401.1|43
1619069400000|2021-04-22 05:30:00|9423.6|9413.6|9419.6|9409.6|9423.9|9413.9|9410.4|9400.4|211
1619069700000|2021-04-22 05:35:00|9419.4|9409.4|9423.5|9413.5|9423.6|9413.6|9414.5|9404.5|157
1619070000000|2021-04-22 05:40:00|9422.8|9412.8|9423.4|9413.4|9424.4|9414.4|9419.4|9409.4|103
1619070300000|2021-04-22 05:45:00|9422.9|9412.9|9415.5|9405.5|9422.9|9412.9|9410.4|9400.4|132
1619070600000|2021-04-22 05:50:00|9415.4|9405.4|9430.9|9420.9|9432.1|9422.1|9413.9|9403.9|160
1619070900000|2021-04-22 05:55:00|9430.6|9420.6|9421.1|9411.1|9431|9421|9420.4|9410.4|162
1619071200000|2021-04-22 06:00:00|9420.9|9410.9|9410.9|9400.9|9431.1|9421.1|9409.9|9399.9|263
1619071500000|2021-04-22 06:05:00|9410.5|9400.5|9407.1|9397.1|9411.1|9401.1|9401.3|9391.3|303
1619071800000|2021-04-22 06:10:00|9407.4|9397.4|9392.9|9382.9|9409.6|9399.6|9392.6|9382.6|217
1619072100000|2021-04-22 06:15:00|9392.4|9382.4|9394|9384|9398.9|9388.9|9388.4|9378.4|253
1619072400000|2021-04-22 06:20:00|9393.6|9383.6|9402.6|9392.6|9402.9|9392.9|9392.9|9382.9|158
1619072700000|2021-04-22 06:25:00|9402.1|9392.1|9419.9|9409.9|9420.4|9410.4|9398.1|9388.1|188
1619073000000|2021-04-22 06:30:00|9418.9|9408.9|9430.9|9420.9|9437.1|9427.1|9414.3|9404.3|299
1619073300000|2021-04-22 06:35:00|9430.5|9420.5|9430.1|9420.1|9435.8|9425.8|9427.4|9417.4|214
1619073600000|2021-04-22 06:40:00|9430.4|9420.4|9437.3|9427.3|9437.6|9427.6|9426.6|9416.6|158
1619073900000|2021-04-22 06:45:00|9436.8|9426.8|9434.4|9424.4|9446.4|9436.4|9431.3|9421.3|250
1619074200000|2021-04-22 06:50:00|9434.5|9424.5|9427.9|9417.9|9435.4|9425.4|9426.4|9416.4|176
1619074500000|2021-04-22 06:55:00|9427.6|9417.6|9431|9421|9431|9421|9423|9413|200
1619074800000|2021-04-22 07:00:00|9430.9|9420.9|9436.5|9426.5|9437.3|9427.3|9422.4|9412.4|268
1619075100000|2021-04-22 07:05:00|9436.6|9426.6|9426.5|9416.5|9438.9|9428.9|9425.6|9415.6|210
1619075400000|2021-04-22 07:10:00|9426.8|9416.8|9433.3|9423.3|9434|9424|9426.8|9416.8|190
1619075700000|2021-04-22 07:15:00|9433.5|9423.5|9438.5|9428.5|9438.8|9428.8|9430|9420|163
1619076000000|2021-04-22 07:20:00|9438.8|9428.8|9438.3|9428.3|9446.4|9436.4|9436.4|9426.4|124
1619076300000|2021-04-22 07:25:00|9438.1|9428.1|9444.1|9434.1|9448|9438|9434|9424|169
1619076600000|2021-04-22 07:30:00|9443.8|9433.8|9438.3|9428.3|9445.1|9435.1|9437.5|9427.5|132
1619076900000|2021-04-22 07:35:00|9437.9|9427.9|9428.9|9418.9|9439.9|9429.9|9428.8|9418.8|146
1619077200000|2021-04-22 07:40:00|9429.1|9419.1|9429|9419|9430.3|9420.3|9425.6|9415.6|143
1619077500000|2021-04-22 07:45:00|9429.6|9419.6|9426.4|9416.4|9435.5|9425.5|9425.8|9415.8|163
1619077800000|2021-04-22 07:50:00|9426.6|9416.6|9426.5|9416.5|9431.9|9421.9|9422.4|9412.4|182
1619078100000|2021-04-22 07:55:00|9426.8|9416.8|9422.1|9412.1|9429.9|9419.9|9421.4|9411.4|165
1619078400000|2021-04-22 08:00:00|9421.9|9411.9|9425.6|9415.6|9427.4|9417.4|9415.1|9405.1|246
1619078700000|2021-04-22 08:05:00|9425.4|9415.4|9431.8|9421.8|9433.6|9423.6|9417|9407|149
1619079000000|2021-04-22 08:10:00|9431.9|9421.9|9428.4|9418.4|9432.1|9422.1|9419.8|9409.8|185
1619079300000|2021-04-22 08:15:00|9428.3|9418.3|9427.9|9417.9|9433.8|9423.8|9426.6|9416.6|175
1619079600000|2021-04-22 08:20:00|9427.3|9417.3|9430.5|9420.5|9432.1|9422.1|9426.4|9416.4|78
1619079900000|2021-04-22 08:25:00|9430.6|9420.6|9432.8|9422.8|9435.1|9425.1|9428.1|9418.1|183
1619080200000|2021-04-22 08:30:00|9432.6|9422.6|9433.4|9423.4|9437.5|9427.5|9430.4|9420.4|188
1619080500000|2021-04-22 08:35:00|9433.8|9423.8|9442.3|9432.3|9443|9433|9433.3|9423.3|114
1619080800000|2021-04-22 08:40:00|9442.8|9432.8|9440|9430|9444.1|9434.1|9439.3|9429.3|161
1619081100000|2021-04-22 08:45:00|9440.6|9430.6|9436.4|9426.4|9440.9|9430.9|9434.8|9424.8|141
1619081400000|2021-04-22 08:50:00|9436.8|9426.8|9427.6|9417.6|9437|9427|9427.5|9417.5|142
1619081700000|2021-04-22 08:55:00|9427.9|9417.9|9429.9|9419.9|9434.5|9424.5|9423.3|9413.3|158
1619082000000|2021-04-22 09:00:00|9430.3|9420.3|9423.8|9413.8|9432.6|9422.6|9423.3|9413.3|111
1619082300000|2021-04-22 09:05:00|9423.9|9413.9|9432.9|9422.9|9436|9426|9420.4|9410.4|161
1619082600000|2021-04-22 09:10:00|9432.8|9422.8|9435|9425|9438|9428|9431.1|9421.1|119
1619082900000|2021-04-22 09:15:00|9435.3|9425.3|9436.3|9426.3|9438.3|9428.3|9432.9|9422.9|146
1619083200000|2021-04-22 09:20:00|9436.5|9426.5|9437.4|9427.4|9438.5|9428.5|9430|9420|109
1619083500000|2021-04-22 09:25:00|9437.6|9427.6|9441.9|9431.9|9443.6|9433.6|9435.9|9425.9|109
1619083800000|2021-04-22 09:30:00|9441.6|9431.6|9442.9|9432.9|9443.1|9433.1|9435.9|9425.9|139
1619084100000|2021-04-22 09:35:00|9442.6|9432.6|9442.1|9432.1|9447.6|9437.6|9441.4|9431.4|138
1619084400000|2021-04-22 09:40:00|9442.4|9432.4|9448.4|9438.4|9452.1|9442.1|9442.1|9432.1|117
1619084700000|2021-04-22 09:45:00|9448.1|9438.1|9449.1|9439.1|9453.9|9443.9|9444.6|9434.6|147
1619085000000|2021-04-22 09:50:00|9448.9|9438.9|9448.4|9438.4|9452.6|9442.6|9446.4|9436.4|85
1619085300000|2021-04-22 09:55:00|9448.1|9438.1|9449.4|9439.4|9450.1|9440.1|9444.6|9434.6|83
1619085600000|2021-04-22 10:00:00|9448.6|9438.6|9459.9|9449.9|9459.9|9449.9|9447.1|9437.1|164
1619085900000|2021-04-22 10:05:00|9459.6|9449.6|9461.6|9451.6|9466.4|9456.4|9459.1|9449.1|113
1619086200000|2021-04-22 10:10:00|9461.4|9451.4|9458.1|9448.1|9462.4|9452.4|9457.1|9447.1|122
1619086500000|2021-04-22 10:15:00|9457.9|9447.9|9456.9|9446.9|9460.4|9450.4|9455.9|9445.9|93
1619086800000|2021-04-22 10:20:00|9456.6|9446.6|9449.1|9439.1|9457.1|9447.1|9448.6|9438.6|116
1619087100000|2021-04-22 10:25:00|9449.4|9439.4|9444.1|9434.1|9454.4|9444.4|9442.9|9432.9|121
1619087400000|2021-04-22 10:30:00|9443.6|9433.6|9447.4|9437.4|9447.4|9437.4|9441.6|9431.6|145
1619087700000|2021-04-22 10:35:00|9447.6|9437.6|9448.4|9438.4|9450.9|9440.9|9445.1|9435.1|146
1619088000000|2021-04-22 10:40:00|9448.1|9438.1|9439.6|9429.6|9448.1|9438.1|9439.1|9429.1|128
1619088300000|2021-04-22 10:45:00|9439.4|9429.4|9443.4|9433.4|9445.6|9435.6|9437.4|9427.4|140
1619088600000|2021-04-22 10:50:00|9443.6|9433.6|9446.6|9436.6|9447.9|9437.9|9443.6|9433.6|148
1619088900000|2021-04-22 10:55:00|9446.9|9436.9|9446.1|9436.1|9447.4|9437.4|9440.6|9430.6|130
1619089200000|2021-04-22 11:00:00|9445.9|9435.9|9448.6|9438.6|9449.4|9439.4|9442.1|9432.1|147
1619089500000|2021-04-22 11:05:00|9448.1|9438.1|9451.1|9441.1|9453.1|9443.1|9447.9|9437.9|112
1619089800000|2021-04-22 11:10:00|9451.4|9441.4|9450.4|9440.4|9457.1|9447.1|9446.6|9436.6|176
1619090100000|2021-04-22 11:15:00|9450.6|9440.6|9452.4|9442.4|9454.6|9444.6|9448.9|9438.9|132
1619090400000|2021-04-22 11:20:00|9453.4|9443.4|9450.4|9440.4|9454.6|9444.6|9448.6|9438.6|93
1619090700000|2021-04-22 11:25:00|9450.6|9440.6|9454.6|9444.6|9462.1|9452.1|9449.9|9439.9|148
1619091000000|2021-04-22 11:30:00|9454.9|9444.9|9453.1|9443.1|9462.9|9452.9|9445.1|9435.1|194
1619091300000|2021-04-22 11:35:00|9453.9|9443.9|9450.1|9440.1|9457.4|9447.4|9450.1|9440.1|170
1619091600000|2021-04-22 11:40:00|9450.6|9440.6|9452.4|9442.4|9453.4|9443.4|9443.4|9433.4|100
1619091900000|2021-04-22 11:45:00|9452.6|9442.6|9465.9|9455.9|9465.9|9455.9|9451.1|9441.1|113
1619092200000|2021-04-22 11:50:00|9466.1|9456.1|9463.9|9453.9|9472.6|9462.6|9463.6|9453.6|77
1619092500000|2021-04-22 11:55:00|9464.1|9454.1|9465.1|9455.1|9466.4|9456.4|9458.9|9448.9|150
1619092800000|2021-04-22 12:00:00|9465.4|9455.4|9464.1|9454.1|9469.4|9459.4|9461.6|9451.6|196
1619093100000|2021-04-22 12:05:00|9463.6|9453.6|9468.1|9458.1|9472.4|9462.4|9463.6|9453.6|163
1619093400000|2021-04-22 12:10:00|9468.4|9458.4|9451.9|9441.9|9469.4|9459.4|9450.6|9440.6|205
1619093700000|2021-04-22 12:15:00|9452.1|9442.1|9457.4|9447.4|9457.4|9447.4|9449.1|9439.1|139
1619094000000|2021-04-22 12:20:00|9457.1|9447.1|9462.9|9452.9|9464.6|9454.6|9455.4|9445.4|142
1619094300000|2021-04-22 12:25:00|9463.4|9453.4|9463.6|9453.6|9468.9|9458.9|9457.9|9447.9|115
1619094600000|2021-04-22 12:30:00|9463.4|9453.4|9465.4|9455.4|9465.6|9455.6|9456.4|9446.4|249
1619094900000|2021-04-22 12:35:00|9465.6|9455.6|9459.6|9449.6|9467.1|9457.1|9458.1|9448.1|206
1619095200000|2021-04-22 12:40:00|9459.4|9449.4|9462.1|9452.1|9463.1|9453.1|9459.4|9449.4|185
1619095500000|2021-04-22 12:45:00|9461.9|9451.9|9460.1|9450.1|9462.9|9452.9|9457.4|9447.4|167
1619095800000|2021-04-22 12:50:00|9459.9|9449.9|9459.4|9449.4|9464.9|9454.9|9458.9|9448.9|168
1619096100000|2021-04-22 12:55:00|9458.4|9448.4|9459.1|9449.1|9459.4|9449.4|9454.1|9444.1|175
1619096400000|2021-04-22 13:00:00|9458.9|9448.9|9454.9|9444.9|9467.4|9457.4|9451.1|9441.1|520
1619096700000|2021-04-22 13:05:00|9454.6|9444.6|9446.9|9436.9|9459.6|9449.6|9446.1|9436.1|362
1619097000000|2021-04-22 13:10:00|9447.1|9437.1|9445.4|9435.4|9453.1|9443.1|9441.9|9431.9|382
1619097300000|2021-04-22 13:15:00|9445.1|9435.1|9441.6|9431.6|9453.6|9443.6|9438.6|9428.6|356
1619097600000|2021-04-22 13:20:00|9441.4|9431.4|9441.9|9431.9|9443.9|9433.9|9430.6|9420.6|395
1619097900000|2021-04-22 13:25:00|9441.6|9431.6|9438.4|9428.4|9444.6|9434.6|9436.1|9426.1|244
1619098200000|2021-04-22 13:30:00|9438.6|9428.6|9433.6|9423.6|9440.1|9430.1|9423.9|9413.9|493
1619098500000|2021-04-22 13:35:00|9433.9|9423.9|9434.1|9424.1|9441.6|9431.6|9430.9|9420.9|467
1619098800000|2021-04-22 13:40:00|9434.6|9424.6|9438.9|9428.9|9440.9|9430.9|9429.1|9419.1|424
1619099100000|2021-04-22 13:45:00|9439.1|9429.1|9431.9|9421.9|9443.6|9433.6|9431.4|9421.4|321
1619099400000|2021-04-22 13:50:00|9432.4|9422.4|9440.1|9430.1|9440.1|9430.1|9428.4|9418.4|352
1619099700000|2021-04-22 13:55:00|9440.4|9430.4|9450.1|9440.1|9453.9|9443.9|9440.4|9430.4|307
1619100000000|2021-04-22 14:00:00|9449.9|9439.9|9441.6|9431.6|9450.6|9440.6|9437.6|9427.6|388
1619100300000|2021-04-22 14:05:00|9441.9|9431.9|9439.9|9429.9|9445.9|9435.9|9431.1|9421.1|343
1619100600000|2021-04-22 14:10:00|9440.4|9430.4|9436.1|9426.1|9440.4|9430.4|9433.1|9423.1|306
1619100900000|2021-04-22 14:15:00|9436.4|9426.4|9434.6|9424.6|9437.9|9427.9|9421.1|9411.1|397
1619101200000|2021-04-22 14:20:00|9434.9|9424.9|9442.9|9432.9|9443.6|9433.6|9429.4|9419.4|342
1619101500000|2021-04-22 14:25:00|9442.6|9432.6|9437.6|9427.6|9450.4|9440.4|9437.6|9427.6|372
1619101800000|2021-04-22 14:30:00|9437.4|9427.4|9441.1|9431.1|9445.4|9435.4|9429.6|9419.6|275
1619102100000|2021-04-22 14:35:00|9441.4|9431.4|9441.4|9431.4|9444.9|9434.9|9434.6|9424.6|265
1619102400000|2021-04-22 14:40:00|9440.9|9430.9|9443.6|9433.6|9446.4|9436.4|9438.9|9428.9|292
1619102700000|2021-04-22 14:45:00|9443.9|9433.9|9443.9|9433.9|9446.4|9436.4|9433.9|9423.9|265
1619103000000|2021-04-22 14:50:00|9444.1|9434.1|9458.1|9448.1|9459.4|9449.4|9441.6|9431.6|273
1619103300000|2021-04-22 14:55:00|9458.6|9448.6|9460.9|9450.9|9464.9|9454.9|9457.9|9447.9|226
1619103600000|2021-04-22 15:00:00|9460.4|9450.4|9453.4|9443.4|9464.4|9454.4|9453.4|9443.4|245
1619103900000|2021-04-22 15:05:00|9453.1|9443.1|9459.4|9449.4|9461.4|9451.4|9452.4|9442.4|198
1619104200000|2021-04-22 15:10:00|9459.1|9449.1|9459.1|9449.1|9459.4|9449.4|9452.9|9442.9|148
1619104500000|2021-04-22 15:15:00|9458.9|9448.9|9454.6|9444.6|9459.9|9449.9|9450.6|9440.6|144
1619104800000|2021-04-22 15:20:00|9454.4|9444.4|9440.1|9430.1|9457.4|9447.4|9439.6|9429.6|238
1619105100000|2021-04-22 15:25:00|9439.9|9429.9|9433.4|9423.4|9444.1|9434.1|9432.1|9422.1|194
1619105400000|2021-04-22 15:30:00|9433.6|9423.6|9409.4|9399.4|9434.1|9424.1|9406.6|9396.6|418
1619105700000|2021-04-22 15:35:00|9409.1|9399.1|9409.4|9399.4|9414.4|9404.4|9405.9|9395.9|268
1619106000000|2021-04-22 15:40:00|9409.6|9399.6|9409.9|9399.9|9414.1|9404.1|9406.6|9396.6|208
1619106300000|2021-04-22 15:45:00|9411.4|9401.4|9406.6|9396.6|9412.6|9402.6|9403.6|9393.6|162
1619106600000|2021-04-22 15:50:00|9406.1|9396.1|9418.9|9408.9|9420.9|9410.9|9404.4|9394.4|143
1619106900000|2021-04-22 15:55:00|9419.1|9409.1|9414.4|9404.4|9423.1|9413.1|9414.4|9404.4|103
1619107200000|2021-04-22 16:00:00|9414.6|9404.6|9410.1|9400.1|9420.4|9410.4|9408.9|9398.9|100
1619107500000|2021-04-22 16:05:00|9409.9|9399.9|9409.9|9399.9|9411.6|9401.6|9404.9|9394.9|69
1619107800000|2021-04-22 16:10:00|9410.1|9400.1|9412.4|9402.4|9413.1|9403.1|9409.4|9399.4|31
1619108100000|2021-04-22 16:15:00|9412.1|9402.1|9416.6|9406.6|9417.4|9407.4|9409.6|9399.6|40
1619108400000|2021-04-22 16:20:00|9416.9|9406.9|9417.1|9407.1|9421.4|9411.4|9415.1|9405.1|66
1619108700000|2021-04-22 16:25:00|9417.4|9407.4|9416.9|9406.9|9418.9|9408.9|9415.9|9405.9|72
1619109000000|2021-04-22 16:30:00|9417.1|9407.1|9413.9|9403.9|9420.6|9410.6|9409.4|9399.4|125
1619109300000|2021-04-22 16:35:00|9413.6|9403.6|9408.6|9398.6|9414.4|9404.4|9408.6|9398.6|67
1619109600000|2021-04-22 16:40:00|9408.4|9398.4|9413.1|9403.1|9413.6|9403.6|9407.1|9397.1|81
1619109900000|2021-04-22 16:45:00|9413.6|9403.6|9413.1|9403.1|9413.6|9403.6|9411.1|9401.1|64
1619110200000|2021-04-22 16:50:00|9413.6|9403.6|9411.4|9401.4|9413.6|9403.6|9410.6|9400.6|73
1619110500000|2021-04-22 16:55:00|9411.1|9401.1|9423.9|9413.9|9423.9|9413.9|9410.3|9400.3|192
1619136000000|2021-04-23 00:00:00|9415.4|9405.4|9417|9407|9417.4|9407.4|9412.5|9402.5|28
1619136300000|2021-04-23 00:05:00|9416.9|9406.9|9415.3|9405.3|9416.9|9406.9|9413|9403|32
1619136600000|2021-04-23 00:10:00|9415|9405|9428|9418|9428|9418|9414.3|9404.3|63
1619136900000|2021-04-23 00:15:00|9427.8|9417.8|9431.4|9421.4|9432.5|9422.5|9427.8|9417.8|52
1619137200000|2021-04-23 00:20:00|9430.9|9420.9|9428.8|9418.8|9430.9|9420.9|9427|9417|39
1619137500000|2021-04-23 00:25:00|9429|9419|9427|9417|9429.8|9419.8|9426.8|9416.8|71
1619137800000|2021-04-23 00:30:00|9426.9|9416.9|9427.5|9417.5|9430.5|9420.5|9425.8|9415.8|36
1619138100000|2021-04-23 00:35:00|9427|9417|9430.9|9420.9|9431|9421|9427|9417|43
1619138400000|2021-04-23 00:40:00|9430.3|9420.3|9427.8|9417.8|9430.3|9420.3|9426.6|9416.6|43
1619138700000|2021-04-23 00:45:00|9427|9417|9428|9418|9428.4|9418.4|9424|9414|33
1619139000000|2021-04-23 00:50:00|9427.8|9417.8|9429.8|9419.8|9431|9421|9425.6|9415.6|39
1619139300000|2021-04-23 00:55:00|9431|9421|9430.6|9420.6|9431|9421|9426|9416|54
1619139600000|2021-04-23 01:00:00|9429.1|9419.1|9418.8|9408.8|9430.9|9420.9|9417.5|9407.5|311
1619139900000|2021-04-23 01:05:00|9418.6|9408.6|9433|9423|9437.3|9427.3|9417.9|9407.9|262
1619140200000|2021-04-23 01:10:00|9433.5|9423.5|9449|9439|9451.5|9441.5|9433.5|9423.5|285
1619140500000|2021-04-23 01:15:00|9449.3|9439.3|9441|9431|9452|9442|9439.1|9429.1|163
1619140800000|2021-04-23 01:20:00|9439.4|9429.4|9439.5|9429.5|9443.5|9433.5|9436.5|9426.5|104
1619141100000|2021-04-23 01:25:00|9440.3|9430.3|9445.3|9435.3|9448.5|9438.5|9440.3|9430.3|147
1619141400000|2021-04-23 01:30:00|9446|9436|9453.3|9443.3|9453.6|9443.6|9438.8|9428.8|187
1619141700000|2021-04-23 01:35:00|9453.5|9443.5|9458|9448|9461|9451|9453.5|9443.5|302
1619142000000|2021-04-23 01:40:00|9458.1|9448.1|9461.3|9451.3|9463.3|9453.3|9457.8|9447.8|264
1619142300000|2021-04-23 01:45:00|9461.4|9451.4|9480.5|9470.5|9482.9|9472.9|9457.3|9447.3|266
1619142600000|2021-04-23 01:50:00|9480.6|9470.6|9479.8|9469.8|9486|9476|9478.3|9468.3|313
1619142900000|2021-04-23 01:55:00|9479.4|9469.4|9481.3|9471.3|9488.3|9478.3|9478.5|9468.5|290
1619143200000|2021-04-23 02:00:00|9481.4|9471.4|9473.5|9463.5|9484.1|9474.1|9468.8|9458.8|407
1619143500000|2021-04-23 02:05:00|9474|9464|9472.5|9462.5|9475.8|9465.8|9468.9|9458.9|210
1619143800000|2021-04-23 02:10:00|9473.4|9463.4|9463.3|9453.3|9476.3|9466.3|9462.6|9452.6|212
1619144100000|2021-04-23 02:15:00|9463.9|9453.9|9461.4|9451.4|9465.8|9455.8|9461.1|9451.1|64
1619144400000|2021-04-23 02:20:00|9461.5|9451.5|9467.3|9457.3|9469|9459|9461.5|9451.5|46
1619144700000|2021-04-23 02:25:00|9467.5|9457.5|9469|9459|9469.5|9459.5|9466|9456|51
1619145000000|2021-04-23 02:30:00|9468.9|9458.9|9462.5|9452.5|9472.3|9462.3|9449.9|9439.9|289
1619145300000|2021-04-23 02:35:00|9462.4|9452.4|9467.8|9457.8|9471.8|9461.8|9461.8|9451.8|294
1619145600000|2021-04-23 02:40:00|9467.9|9457.9|9468.4|9458.4|9472.3|9462.3|9467.3|9457.3|133
1619145900000|2021-04-23 02:45:00|9468.5|9458.5|9474|9464|9475.3|9465.3|9468.1|9458.1|158
1619146200000|2021-04-23 02:50:00|9474.3|9464.3|9472.3|9462.3|9477.9|9467.9|9471.6|9461.6|174
1619146500000|2021-04-23 02:55:00|9472.5|9462.5|9474.1|9464.1|9474.5|9464.5|9466.6|9456.6|201
1619146800000|2021-04-23 03:00:00|9473.9|9463.9|9465.8|9455.8|9475.8|9465.8|9465.8|9455.8|144
1619147100000|2021-04-23 03:05:00|9466|9456|9474.8|9464.8|9479|9469|9464.4|9454.4|179
1619147400000|2021-04-23 03:10:00|9475|9465|9469.5|9459.5|9477.3|9467.3|9467.8|9457.8|217
1619147700000|2021-04-23 03:15:00|9469.8|9459.8|9466.3|9456.3|9473.1|9463.1|9465.3|9455.3|154
1619148000000|2021-04-23 03:20:00|9466|9456|9463.1|9453.1|9466|9456|9457.6|9447.6|209
1619148300000|2021-04-23 03:25:00|9463.3|9453.3|9462.3|9452.3|9466|9456|9460.8|9450.8|141
1619148600000|2021-04-23 03:30:00|9462|9452|9463.5|9453.5|9464.3|9454.3|9462|9452|31
1619148900000|2021-04-23 03:35:00|9463.8|9453.8|9470.1|9460.1|9470.1|9460.1|9462.9|9452.9|82
1619149200000|2021-04-23 03:40:00|9470|9460|9467.8|9457.8|9470.3|9460.3|9465.9|9455.9|63
1619149500000|2021-04-23 03:45:00|9468|9458|9469.8|9459.8|9471.8|9461.8|9468|9458|57
1619149800000|2021-04-23 03:50:00|9470|9460|9469.3|9459.3|9470.8|9460.8|9467|9457|49
1619150100000|2021-04-23 03:55:00|9469|9459|9471.8|9461.8|9471.8|9461.8|9467.8|9457.8|36
1619150400000|2021-04-23 04:00:00|9472.5|9462.5|9473|9463|9474|9464|9471|9461|58
1619150700000|2021-04-23 04:05:00|9472.8|9462.8|9473.3|9463.3|9473.3|9463.3|9472.5|9462.5|21
1619151000000|2021-04-23 04:10:00|9472.8|9462.8|9476.8|9466.8|9476.8|9466.8|9472.8|9462.8|35
1619151300000|2021-04-23 04:15:00|9477.3|9467.3|9477.3|9467.3|9480.8|9470.8|9477|9467|41
1619151600000|2021-04-23 04:20:00|9477|9467|9472.8|9462.8|9477|9467|9472.8|9462.8|30
1619151900000|2021-04-23 04:25:00|9472.4|9462.4|9473|9463|9473.8|9463.8|9472.4|9462.4|25
1619152200000|2021-04-23 04:30:00|9472.5|9462.5|9469.3|9459.3|9472.5|9462.5|9469.1|9459.1|36
1619152500000|2021-04-23 04:35:00|9467.4|9457.4|9471.3|9461.3|9471.3|9461.3|9467.4|9457.4|28
1619152800000|2021-04-23 04:40:00|9470.9|9460.9|9470.8|9460.8|9472|9462|9469.1|9459.1|31
1619153100000|2021-04-23 04:45:00|9471|9461|9470.5|9460.5|9473.5|9463.5|9469.5|9459.5|29
1619153400000|2021-04-23 04:50:00|9470.8|9460.8|9471.6|9461.6|9472.5|9462.5|9470|9460|36
1619153700000|2021-04-23 04:55:00|9471.8|9461.8|9470.8|9460.8|9472.5|9462.5|9470.6|9460.6|21
1619154000000|2021-04-23 05:00:00|9471|9461|9473.9|9463.9|9474.8|9464.8|9471|9461|47
1619154300000|2021-04-23 05:05:00|9474|9464|9468.5|9458.5|9474.3|9464.3|9467.5|9457.5|43
1619154600000|2021-04-23 05:10:00|9468.4|9458.4|9470.6|9460.6|9471.1|9461.1|9467.5|9457.5|50
1619154900000|2021-04-23 05:15:00|9471|9461|9470.8|9460.8|9471|9461|9469.3|9459.3|30
1619155200000|2021-04-23 05:20:00|9470.1|9460.1|9468.8|9458.8|9470.1|9460.1|9467.5|9457.5|21
1619155500000|2021-04-23 05:25:00|9469.3|9459.3|9467.1|9457.1|9469.5|9459.5|9467.1|9457.1|26
1619155800000|2021-04-23 05:30:00|9466.8|9456.8|9455.8|9445.8|9469.5|9459.5|9451.8|9441.8|235
1619156100000|2021-04-23 05:35:00|9456.3|9446.3|9457.3|9447.3|9465.3|9455.3|9455.8|9445.8|181
1619156400000|2021-04-23 05:40:00|9457.5|9447.5|9456|9446|9460.5|9450.5|9456|9446|202
1619156700000|2021-04-23 05:45:00|9456.3|9446.3|9456.5|9446.5|9461.5|9451.5|9449|9439|236
1619157000000|2021-04-23 05:50:00|9456.8|9446.8|9463.3|9453.3|9463.5|9453.5|9454.8|9444.8|156
1619157300000|2021-04-23 05:55:00|9463.5|9453.5|9468|9458|9468.4|9458.4|9461.3|9451.3|86
1619157600000|2021-04-23 06:00:00|9467.8|9457.8|9484.8|9474.8|9491.3|9481.3|9466.5|9456.5|226
1619157900000|2021-04-23 06:05:00|9485.3|9475.3|9501.5|9491.5|9503.9|9493.9|9484.1|9474.1|377
1619158200000|2021-04-23 06:10:00|9501.4|9491.4|9500.1|9490.1|9502.3|9492.3|9495.8|9485.8|273
1619158500000|2021-04-23 06:15:00|9500.5|9490.5|9491.4|9481.4|9501.5|9491.5|9483.3|9473.3|326
1619158800000|2021-04-23 06:20:00|9491.3|9481.3|9493.6|9483.6|9498.3|9488.3|9490.5|9480.5|210
1619159100000|2021-04-23 06:25:00|9493.4|9483.4|9489.1|9479.1|9496.5|9486.5|9484|9474|161
1619159400000|2021-04-23 06:30:00|9489.3|9479.3|9489|9479|9496|9486|9487.8|9477.8|213
1619159700000|2021-04-23 06:35:00|9488.8|9478.8|9492.3|9482.3|9496|9486|9486.8|9476.8|134
1619160000000|2021-04-23 06:40:00|9492.5|9482.5|9498.4|9488.4|9499.3|9489.3|9487.6|9477.6|149
1619160300000|2021-04-23 06:45:00|9498|9488|9483.3|9473.3|9498|9488|9481|9471|222
1619160600000|2021-04-23 06:50:00|9482.9|9472.9|9470.5|9460.5|9485.9|9475.9|9466.3|9456.3|327
1619160900000|2021-04-23 06:55:00|9471|9461|9483.9|9473.9|9483.9|9473.9|9470|9460|209
1619161200000|2021-04-23 07:00:00|9482.6|9472.6|9490.1|9480.1|9494.1|9484.1|9470.6|9460.6|277
1619161500000|2021-04-23 07:05:00|9489.9|9479.9|9494|9484|9497.9|9487.9|9487.9|9477.9|158
1619161800000|2021-04-23 07:10:00|9494.1|9484.1|9499.6|9489.6|9502.4|9492.4|9494.1|9484.1|95
1619162100000|2021-04-23 07:15:00|9499.9|9489.9|9508.6|9498.6|9520.1|9510.1|9499.9|9489.9|237
1619162400000|2021-04-23 07:20:00|9508.9|9498.9|9505.6|9495.6|9511.4|9501.4|9499.4|9489.4|259
1619162700000|2021-04-23 07:25:00|9504.9|9494.9|9497.4|9487.4|9509.4|9499.4|9496.1|9486.1|217
1619163000000|2021-04-23 07:30:00|9497.6|9487.6|9491.4|9481.4|9497.6|9487.6|9487.1|9477.1|127
1619163300000|2021-04-23 07:35:00|9491.1|9481.1|9497.4|9487.4|9498.6|9488.6|9490.9|9480.9|172
1619163600000|2021-04-23 07:40:00|9497.1|9487.1|9503.9|9493.9|9504.1|9494.1|9496.4|9486.4|194
1619163900000|2021-04-23 07:45:00|9504.1|9494.1|9511.4|9501.4|9512.9|9502.9|9502.1|9492.1|116
1619164200000|2021-04-23 07:50:00|9511.1|9501.1|9506.1|9496.1|9512.6|9502.6|9506.1|9496.1|130
1619164500000|2021-04-23 07:55:00|9505.9|9495.9|9507.9|9497.9|9512.6|9502.6|9503.6|9493.6|156
1619164800000|2021-04-23 08:00:00|9508.1|9498.1|9497.4|9487.4|9509.4|9499.4|9492.6|9482.6|130
1619165100000|2021-04-23 08:05:00|9497.6|9487.6|9492.9|9482.9|9502.4|9492.4|9490.1|9480.1|196
1619165400000|2021-04-23 08:10:00|9492.6|9482.6|9489.6|9479.6|9492.6|9482.6|9486.9|9476.9|129
1619165700000|2021-04-23 08:15:00|9489.9|9479.9|9493.4|9483.4|9494.1|9484.1|9488.6|9478.6|140
1619166000000|2021-04-23 08:20:00|9494.1|9484.1|9491.6|9481.6|9496.1|9486.1|9489.9|9479.9|151
1619166300000|2021-04-23 08:25:00|9491.9|9481.9|9489.1|9479.1|9491.9|9481.9|9487.6|9477.6|61
1619166600000|2021-04-23 08:30:00|9489.4|9479.4|9493.6|9483.6|9498.6|9488.6|9489.4|9479.4|106
1619166900000|2021-04-23 08:35:00|9493.9|9483.9|9497.6|9487.6|9498.6|9488.6|9492.9|9482.9|125
1619167200000|2021-04-23 08:40:00|9497.9|9487.9|9492.4|9482.4|9498.4|9488.4|9490.4|9480.4|94
1619167500000|2021-04-23 08:45:00|9492.6|9482.6|9497.1|9487.1|9498.6|9488.6|9491.4|9481.4|84
1619167800000|2021-04-23 08:50:00|9497.4|9487.4|9498.4|9488.4|9499.4|9489.4|9495.1|9485.1|85
1619168100000|2021-04-23 08:55:00|9498.6|9488.6|9503.6|9493.6|9504.4|9494.4|9498.1|9488.1|92
1619168400000|2021-04-23 09:00:00|9503.9|9493.9|9505.1|9495.1|9509.9|9499.9|9503.1|9493.1|89
1619168700000|2021-04-23 09:05:00|9504.9|9494.9|9507.4|9497.4|9511.4|9501.4|9502.9|9492.9|100
1619169000000|2021-04-23 09:10:00|9507.6|9497.6|9496.1|9486.1|9507.6|9497.6|9495.9|9485.9|92
1619169300000|2021-04-23 09:15:00|9496.4|9486.4|9497.9|9487.9|9500.1|9490.1|9495.1|9485.1|109
1619169600000|2021-04-23 09:20:00|9498.1|9488.1|9499.1|9489.1|9501.6|9491.6|9497.4|9487.4|88
1619169900000|2021-04-23 09:25:00|9499.4|9489.4|9498.6|9488.6|9500.9|9490.9|9496.4|9486.4|37
1619170200000|2021-04-23 09:30:00|9498.4|9488.4|9490.9|9480.9|9499.1|9489.1|9490.9|9480.9|45
1619170500000|2021-04-23 09:35:00|9491.4|9481.4|9501.4|9491.4|9501.4|9491.4|9490.9|9480.9|91
1619170800000|2021-04-23 09:40:00|9501.1|9491.1|9501.1|9491.1|9502.6|9492.6|9494.4|9484.4|95
1619171100000|2021-04-23 09:45:00|9502.1|9492.1|9500.6|9490.6|9503.9|9493.9|9498.4|9488.4|119
1619171400000|2021-04-23 09:50:00|9500.4|9490.4|9506.1|9496.1|9508.4|9498.4|9499.9|9489.9|86
1619171700000|2021-04-23 09:55:00|9506.4|9496.4|9510.1|9500.1|9510.1|9500.1|9503.4|9493.4|77
1619172000000|2021-04-23 10:00:00|9509.9|9499.9|9511.6|9501.6|9512.4|9502.4|9509.1|9499.1|65
1619172300000|2021-04-23 10:05:00|9511.9|9501.9|9512.1|9502.1|9513.6|9503.6|9510.4|9500.4|36
1619172600000|2021-04-23 10:10:00|9511.6|9501.6|9511.6|9501.6|9512.6|9502.6|9509.4|9499.4|55
1619172900000|2021-04-23 10:15:00|9510.6|9500.6|9513.1|9503.1|9513.9|9503.9|9510.6|9500.6|46
1619173200000|2021-04-23 10:20:00|9514.1|9504.1|9513.6|9503.6|9514.1|9504.1|9513.1|9503.1|42
1619173500000|2021-04-23 10:25:00|9513.9|9503.9|9515.1|9505.1|9515.9|9505.9|9513.6|9503.6|45
1619173800000|2021-04-23 10:30:00|9515.4|9505.4|9508.4|9498.4|9515.4|9505.4|9508.4|9498.4|39
1619174100000|2021-04-23 10:35:00|9507.4|9497.4|9513.4|9503.4|9513.6|9503.6|9505.6|9495.6|62
1619174400000|2021-04-23 10:40:00|9513.1|9503.1|9516.1|9506.1|9516.4|9506.4|9512.1|9502.1|47
1619174700000|2021-04-23 10:45:00|9515.9|9505.9|9518.6|9508.6|9519.1|9509.1|9514.6|9504.6|74
1619175000000|2021-04-23 10:50:00|9518.9|9508.9|9519.4|9509.4|9521.4|9511.4|9516.9|9506.9|94
1619175300000|2021-04-23 10:55:00|9518.9|9508.9|9521.1|9511.1|9521.4|9511.4|9518.6|9508.6|47
1619175600000|2021-04-23 11:00:00|9520.9|9510.9|9518.6|9508.6|9521.1|9511.1|9515.4|9505.4|79
1619175900000|2021-04-23 11:05:00|9518.9|9508.9|9520.6|9510.6|9521.4|9511.4|9518.4|9508.4|53
1619176200000|2021-04-23 11:10:00|9520.4|9510.4|9517.4|9507.4|9520.4|9510.4|9516.9|9506.9|68
1619176500000|2021-04-23 11:15:00|9517.6|9507.6|9519.4|9509.4|9519.9|9509.9|9515.9|9505.9|77
1619176800000|2021-04-23 11:20:00|9519.1|9509.1|9517.4|9507.4|9519.6|9509.6|9510.6|9500.6|95
1619177100000|2021-04-23 11:25:00|9517.1|9507.1|9520.9|9510.9|9521.1|9511.1|9514.4|9504.4|88
1619177400000|2021-04-23 11:30:00|9521.1|9511.1|9520.1|9510.1|9524.4|9514.4|9520.1|9510.1|194
1619177700000|2021-04-23 11:35:00|9519.9|9509.9|9523.4|9513.4|9523.9|9513.9|9518.9|9508.9|103
1619178000000|2021-04-23 11:40:00|9522.9|9512.9|9522.9|9512.9|9526.9|9516.9|9521.4|9511.4|88
1619178300000|2021-04-23 11:45:00|9522.6|9512.6|9523.6|9513.6|9526.1|9516.1|9520.1|9510.1|132
1619178600000|2021-04-23 11:50:00|9524.1|9514.1|9524.9|9514.9|9526.1|9516.1|9522.9|9512.9|96
1619178900000|2021-04-23 11:55:00|9524.6|9514.6|9525.1|9515.1|9525.6|9515.6|9520.6|9510.6|116
1619179200000|2021-04-23 12:00:00|9525.6|9515.6|9526.4|9516.4|9527.9|9517.9|9521.9|9511.9|113
1619179500000|2021-04-23 12:05:00|9526.1|9516.1|9521.4|9511.4|9527.6|9517.6|9519.1|9509.1|131
1619179800000|2021-04-23 12:10:00|9521.1|9511.1|9520.6|9510.6|9523.4|9513.4|9517.6|9507.6|155
1619180100000|2021-04-23 12:15:00|9520.9|9510.9|9517.6|9507.6|9525.4|9515.4|9517.6|9507.6|158
1619180400000|2021-04-23 12:20:00|9517.9|9507.9|9520.4|9510.4|9525.1|9515.1|9516.9|9506.9|177
1619180700000|2021-04-23 12:25:00|9520.6|9510.6|9523.1|9513.1|9524.6|9514.6|9520.1|9510.1|83
1619181000000|2021-04-23 12:30:00|9522.9|9512.9|9520.1|9510.1|9524.6|9514.6|9520.1|9510.1|126
1619181300000|2021-04-23 12:35:00|9520.4|9510.4|9524.9|9514.9|9524.9|9514.9|9520.1|9510.1|111
1619181600000|2021-04-23 12:40:00|9524.6|9514.6|9524.1|9514.1|9524.9|9514.9|9518.9|9508.9|88
1619181900000|2021-04-23 12:45:00|9523.6|9513.6|9524.1|9514.1|9524.6|9514.6|9522.6|9512.6|91
1619182200000|2021-04-23 12:50:00|9524.6|9514.6|9521.6|9511.6|9524.6|9514.6|9520.1|9510.1|113
1619182500000|2021-04-23 12:55:00|9521.9|9511.9|9525.1|9515.1|9526.4|9516.4|9520.1|9510.1|122
1619182800000|2021-04-23 13:00:00|9525.4|9515.4|9539.9|9529.9|9542.1|9532.1|9510.1|9500.1|596
1619183100000|2021-04-23 13:05:00|9540.6|9530.6|9500.6|9490.6|9543.6|9533.6|9499.6|9489.6|477
1619183400000|2021-04-23 13:10:00|9500.1|9490.1|9513.6|9503.6|9517.1|9507.1|9491.9|9481.9|415
1619183700000|2021-04-23 13:15:00|9513.9|9503.9|9506.6|9496.6|9518.9|9508.9|9503.9|9493.9|292
1619184000000|2021-04-23 13:20:00|9507.9|9497.9|9515.1|9505.1|9515.6|9505.6|9500.6|9490.6|260
1619184300000|2021-04-23 13:25:00|9514.1|9504.1|9498.4|9488.4|9514.9|9504.9|9496.9|9486.9|245
1619184600000|2021-04-23 13:30:00|9499.4|9489.4|9509.4|9499.4|9509.9|9499.9|9495.9|9485.9|276
1619184900000|2021-04-23 13:35:00|9509.6|9499.6|9522.4|9512.4|9523.6|9513.6|9508.1|9498.1|291
1619185200000|2021-04-23 13:40:00|9522.9|9512.9|9521.4|9511.4|9523.9|9513.9|9519.1|9509.1|168
1619185500000|2021-04-23 13:45:00|9522.1|9512.1|9521.4|9511.4|9522.9|9512.9|9511.6|9501.6|285
1619185800000|2021-04-23 13:50:00|9521.1|9511.1|9518.4|9508.4|9524.4|9514.4|9517.1|9507.1|223
1619186100000|2021-04-23 13:55:00|9518.1|9508.1|9521.6|9511.6|9523.9|9513.9|9517.6|9507.6|143
1619186400000|2021-04-23 14:00:00|9521.1|9511.1|9533.6|9523.6|9536.4|9526.4|9519.1|9509.1|267
1619186700000|2021-04-23 14:05:00|9533.4|9523.4|9530.9|9520.9|9534.1|9524.1|9524.9|9514.9|296
1619187000000|2021-04-23 14:10:00|9531.1|9521.1|9526.1|9516.1|9535.6|9525.6|9525.6|9515.6|271
1619187300000|2021-04-23 14:15:00|9526.4|9516.4|9518.1|9508.1|9536.6|9526.6|9517.4|9507.4|370
1619187600000|2021-04-23 14:20:00|9518.4|9508.4|9534.9|9524.9|9535.6|9525.6|9517.1|9507.1|290
1619187900000|2021-04-23 14:25:00|9535.1|9525.1|9534.9|9524.9|9538.1|9528.1|9530.6|9520.6|181
1619188200000|2021-04-23 14:30:00|9535.4|9525.4|9553.9|9543.9|9560.9|9550.9|9532.1|9522.1|390
1619188500000|2021-04-23 14:35:00|9554.1|9544.1|9537.4|9527.4|9554.9|9544.9|9533.9|9523.9|346
1619188800000|2021-04-23 14:40:00|9537.1|9527.1|9529.9|9519.9|9544.1|9534.1|9528.9|9518.9|286
1619189100000|2021-04-23 14:45:00|9529.6|9519.6|9520.1|9510.1|9529.6|9519.6|9514.4|9504.4|372
1619189400000|2021-04-23 14:50:00|9519.6|9509.6|9525.6|9515.6|9530.9|9520.9|9517.1|9507.1|240
1619189700000|2021-04-23 14:55:00|9525.9|9515.9|9535.1|9525.1|9537.9|9527.9|9524.6|9514.6|222
1619190000000|2021-04-23 15:00:00|9535.4|9525.4|9540.9|9530.9|9542.4|9532.4|9532.1|9522.1|185
1619190300000|2021-04-23 15:05:00|9541.1|9531.1|9540.4|9530.4|9541.1|9531.1|9531.1|9521.1|150
1619190600000|2021-04-23 15:10:00|9540.9|9530.9|9549.9|9539.9|9550.4|9540.4|9539.6|9529.6|160
1619190900000|2021-04-23 15:15:00|9550.1|9540.1|9550.9|9540.9|9551.9|9541.9|9544.4|9534.4|220
1619191200000|2021-04-23 15:20:00|9550.6|9540.6|9544.9|9534.9|9552.9|9542.9|9544.6|9534.6|179
1619191500000|2021-04-23 15:25:00|9545.1|9535.1|9549.9|9539.9|9551.1|9541.1|9540.6|9530.6|228
1619191800000|2021-04-23 15:30:00|9550.6|9540.6|9550.6|9540.6|9550.9|9540.9|9542.4|9532.4|206
1619192100000|2021-04-23 15:35:00|9550.9|9540.9|9556.4|9546.4|9558.9|9548.9|9548.6|9538.6|190
1619192400000|2021-04-23 15:40:00|9556.9|9546.9|9556.4|9546.4|9559.4|9549.4|9553.1|9543.1|187
1619192700000|2021-04-23 15:45:00|9556.1|9546.1|9558.1|9548.1|9559.9|9549.9|9551.9|9541.9|176
1619193000000|2021-04-23 15:50:00|9557.9|9547.9|9553.6|9543.6|9562.9|9552.9|9553.1|9543.1|193
1619193300000|2021-04-23 15:55:00|9553.9|9543.9|9542.9|9532.9|9554.4|9544.4|9540.9|9530.9|179
1619193600000|2021-04-23 16:00:00|9543.6|9533.6|9551.6|9541.6|9553.6|9543.6|9543.6|9533.6|147
1619193900000|2021-04-23 16:05:00|9551.9|9541.9|9553.1|9543.1|9553.6|9543.6|9549.4|9539.4|136
1619194200000|2021-04-23 16:10:00|9553.4|9543.4|9547.6|9537.6|9554.6|9544.6|9545.9|9535.9|104
1619194500000|2021-04-23 16:15:00|9547.9|9537.9|9548.9|9538.9|9550.9|9540.9|9543.4|9533.4|127
1619194800000|2021-04-23 16:20:00|9548.4|9538.4|9543.6|9533.6|9548.9|9538.9|9540.9|9530.9|138
1619195100000|2021-04-23 16:25:00|9543.4|9533.4|9548.1|9538.1|9548.6|9538.6|9543.1|9533.1|137
1619195400000|2021-04-23 16:30:00|9547.9|9537.9|9548.9|9538.9|9549.6|9539.6|9545.4|9535.4|116
1619195700000|2021-04-23 16:35:00|9549.1|9539.1|9551.4|9541.4|9553.4|9543.4|9548.9|9538.9|79
1619196000000|2021-04-23 16:40:00|9550.9|9540.9|9554.9|9544.9|9557.4|9547.4|9550.1|9540.1|114
1619196300000|2021-04-23 16:45:00|9554.4|9544.4|9550.6|9540.6|9555.4|9545.4|9550.1|9540.1|129
1619196600000|2021-04-23 16:50:00|9551.1|9541.1|9553.1|9543.1|9553.6|9543.6|9548.6|9538.6|144
1619196900000|2021-04-23 16:55:00|9552.9|9542.9|9557.5|9547.5|9558.9|9548.9|9550|9540|181
1619395200000|2021-04-26 00:00:00|9557|9541.3|9553.6|9543.6|9557|9544.5|9551|9541|17
1619395500000|2021-04-26 00:05:00|9554.5|9544.5|9557.8|9547.8|9558.8|9548.8|9554.5|9544.5|26
1619395800000|2021-04-26 00:10:00|9559.6|9549.6|9561|9551|9561.4|9551.4|9556.3|9546.3|30
1619396100000|2021-04-26 00:15:00|9560.8|9550.8|9564.8|9554.8|9566.3|9556.3|9560.6|9550.6|27
1619396400000|2021-04-26 00:20:00|9565.3|9555.3|9569.4|9559.4|9571|9561|9564.8|9554.8|36
1619396700000|2021-04-26 00:25:00|9569.8|9559.8|9577.4|9567.4|9577.8|9567.8|9569.8|9559.8|55
1619397000000|2021-04-26 00:30:00|9577|9567|9578.9|9568.9|9579.5|9569.5|9575.4|9565.4|55
1619397300000|2021-04-26 00:35:00|9579.1|9569.1|9586|9576|9587.5|9577.5|9579.1|9569.1|50
1619397600000|2021-04-26 00:40:00|9586.5|9576.5|9592.3|9582.3|9592.3|9582.3|9586|9576|55
1619397900000|2021-04-26 00:45:00|9591.6|9581.6|9588|9578|9591.6|9581.6|9587.8|9577.8|58
1619398200000|2021-04-26 00:50:00|9587.8|9577.8|9587.8|9577.8|9589.5|9579.5|9585.1|9575.1|76
1619398500000|2021-04-26 00:55:00|9588.3|9578.3|9584.8|9574.8|9592.8|9582.8|9584.8|9574.8|102
1619398800000|2021-04-26 01:00:00|9584.3|9574.3|9607.3|9597.3|9607.3|9597.3|9579.9|9569.9|521
1619399100000|2021-04-26 01:05:00|9607|9597|9590.8|9580.8|9614.5|9604.5|9583.8|9573.8|389
1619399400000|2021-04-26 01:10:00|9590.5|9580.5|9573.6|9563.6|9590.5|9580.5|9573.5|9563.5|243
1619399700000|2021-04-26 01:15:00|9573.8|9563.8|9568.3|9558.3|9578.3|9568.3|9562.1|9552.1|404
1619400000000|2021-04-26 01:20:00|9568.6|9558.6|9572|9562|9574.6|9564.6|9559.5|9549.5|395
1619400300000|2021-04-26 01:25:00|9571.8|9561.8|9575.3|9565.3|9577|9567|9565|9555|307
1619400600000|2021-04-26 01:30:00|9575.5|9565.5|9588|9578|9590.9|9580.9|9570.3|9560.3|335
1619400900000|2021-04-26 01:35:00|9588.1|9578.1|9581.4|9571.4|9595.3|9585.3|9567|9557|407
1619401200000|2021-04-26 01:40:00|9581.1|9571.1|9578.5|9568.5|9581.8|9571.8|9566|9556|352
1619401500000|2021-04-26 01:45:00|9578|9568|9579.5|9569.5|9589.5|9579.5|9577.8|9567.8|336
1619401800000|2021-04-26 01:50:00|9579.8|9569.8|9572.6|9562.6|9584.5|9574.5|9572.4|9562.4|253
1619402100000|2021-04-26 01:55:00|9573|9563|9580.9|9570.9|9582.3|9572.3|9568.8|9558.8|209
1619402400000|2021-04-26 02:00:00|9581.3|9571.3|9569|9559|9586|9576|9563.5|9553.5|279
1619402700000|2021-04-26 02:05:00|9568.5|9558.5|9565.4|9555.4|9569.1|9559.1|9559.5|9549.5|280
1619403000000|2021-04-26 02:10:00|9566|9556|9572|9562|9574|9564|9562.3|9552.3|223
1619403300000|2021-04-26 02:15:00|9571.8|9561.8|9573.1|9563.1|9575|9565|9570.6|9560.6|87
1619403600000|2021-04-26 02:20:00|9573|9563|9575.5|9565.5|9576.3|9566.3|9569.9|9559.9|60
1619403900000|2021-04-26 02:25:00|9575.4|9565.4|9578.3|9568.3|9578.3|9568.3|9570.8|9560.8|80
1619404200000|2021-04-26 02:30:00|9577.8|9567.8|9573|9563|9581.9|9571.9|9571.5|9561.5|141
1619404500000|2021-04-26 02:35:00|9572.8|9562.8|9566.3|9556.3|9573|9563|9563.5|9553.5|170
1619404800000|2021-04-26 02:40:00|9566.4|9556.4|9581|9571|9581.3|9571.3|9563.8|9553.8|153
1619405100000|2021-04-26 02:45:00|9581.3|9571.3|9578.5|9568.5|9588|9578|9578|9568|233
1619405400000|2021-04-26 02:50:00|9578.3|9568.3|9584|9574|9584.3|9574.3|9575.5|9565.5|168
1619405700000|2021-04-26 02:55:00|9584.3|9574.3|9587.5|9577.5|9592.3|9582.3|9580.8|9570.8|243
1619406000000|2021-04-26 03:00:00|9587|9577|9586.9|9576.9|9597.6|9587.6|9582.5|9572.5|271
1619406300000|2021-04-26 03:05:00|9586.8|9576.8|9598.3|9588.3|9598.3|9588.3|9582.5|9572.5|151
1619406600000|2021-04-26 03:10:00|9598.5|9588.5|9621.3|9611.3|9621.5|9611.5|9593.3|9583.3|176
1619406900000|2021-04-26 03:15:00|9620.5|9610.5|9657|9647|9658|9648|9616|9606|484
1619407200000|2021-04-26 03:20:00|9658.3|9648.3|9657.5|9647.5|9672.4|9662.4|9642.8|9632.8|383
1619407500000|2021-04-26 03:25:00|9657.1|9647.1|9669.5|9659.5|9676|9666|9640.9|9630.9|334
1619407800000|2021-04-26 03:30:00|9669.1|9659.1|9665.5|9655.5|9669.1|9659.1|9657.1|9647.1|127
1619408100000|2021-04-26 03:35:00|9666.5|9656.5|9660.3|9650.3|9672.8|9662.8|9659.5|9649.5|136
1619408400000|2021-04-26 03:40:00|9659.5|9649.5|9650.3|9640.3|9661.3|9651.3|9650.3|9640.3|118
1619408700000|2021-04-26 03:45:00|9651.3|9641.3|9656.5|9646.5|9657.3|9647.3|9646.9|9636.9|78
1619409000000|2021-04-26 03:50:00|9656.1|9646.1|9657|9647|9658.5|9648.5|9655.9|9645.9|33
1619409300000|2021-04-26 03:55:00|9657.5|9647.5|9660|9650|9663.3|9653.3|9657.5|9647.5|63
1619409600000|2021-04-26 04:00:00|9660.3|9650.3|9664.5|9654.5|9665.6|9655.6|9658|9648|103
1619409900000|2021-04-26 04:05:00|9664.1|9654.1|9661.5|9651.5|9665.3|9655.3|9660.8|9650.8|81
1619410200000|2021-04-26 04:10:00|9662|9652|9662.4|9652.4|9662.5|9652.5|9658.6|9648.6|43
1619410500000|2021-04-26 04:15:00|9662.1|9652.1|9657.1|9647.1|9662.1|9652.1|9657.1|9647.1|37
1619410800000|2021-04-26 04:20:00|9657.3|9647.3|9659.3|9649.3|9663|9653|9657.3|9647.3|70
1619411100000|2021-04-26 04:25:00|9659|9649|9660|9650|9660.8|9650.8|9659|9649|23
1619411400000|2021-04-26 04:30:00|9661.3|9651.3|9662.8|9652.8|9662.8|9652.8|9659.5|9649.5|50
1619411700000|2021-04-26 04:35:00|9662.1|9652.1|9658|9648|9663.3|9653.3|9657.9|9647.9|41
1619412000000|2021-04-26 04:40:00|9658.5|9648.5|9656.5|9646.5|9660.3|9650.3|9656.5|9646.5|34
1619412300000|2021-04-26 04:45:00|9656.3|9646.3|9657|9647|9659|9649|9656.3|9646.3|39
1619412600000|2021-04-26 04:50:00|9657.5|9647.5|9656.5|9646.5|9657.5|9647.5|9656|9646|11
1619412900000|2021-04-26 04:55:00|9656.3|9646.3|9656|9646|9656.8|9646.8|9655.6|9645.6|37
1619413200000|2021-04-26 05:00:00|9655.8|9645.8|9658.3|9648.3|9662.4|9652.4|9650.9|9640.9|81
1619413500000|2021-04-26 05:05:00|9658.5|9648.5|9668.8|9658.8|9669|9659|9658.5|9648.5|107
1619413800000|2021-04-26 05:10:00|9668.5|9658.5|9671.8|9661.8|9671.8|9661.8|9666.3|9656.3|49
1619414100000|2021-04-26 05:15:00|9671.6|9661.6|9670|9660|9671.6|9661.6|9667|9657|63
1619414400000|2021-04-26 05:20:00|9670.5|9660.5|9669.5|9659.5|9672|9662|9668.3|9658.3|63
1619414700000|2021-04-26 05:25:00|9669.3|9659.3|9664.8|9654.8|9671.8|9661.8|9664.4|9654.4|56
1619415000000|2021-04-26 05:30:00|9665.8|9655.8|9690.5|9680.5|9693.5|9683.5|9658.8|9648.8|393
1619415300000|2021-04-26 05:35:00|9690|9680|9666|9656|9698|9688|9650.8|9640.8|392
1619415600000|2021-04-26 05:40:00|9666.8|9656.8|9666.3|9656.3|9672|9662|9656.8|9646.8|244
1619415900000|2021-04-26 05:45:00|9666.6|9656.6|9667.8|9657.8|9670.8|9660.8|9653.5|9643.5|238
1619416200000|2021-04-26 05:50:00|9667.5|9657.5|9672|9662|9674.8|9664.8|9660.5|9650.5|182
1619416500000|2021-04-26 05:55:00|9671.9|9661.9|9671.8|9661.8|9678.8|9668.8|9670.8|9660.8|203
1619416800000|2021-04-26 06:00:00|9672.3|9662.3|9670.8|9660.8|9672.8|9662.8|9650|9640|274
1619417100000|2021-04-26 06:05:00|9671.1|9661.1|9684|9674|9688.9|9678.9|9662.3|9652.3|314
1619417400000|2021-04-26 06:10:00|9685.1|9675.1|9677.6|9667.6|9688.9|9678.9|9674.9|9664.9|218
1619417700000|2021-04-26 06:15:00|9677.4|9667.4|9684.4|9674.4|9685.9|9675.9|9671.8|9661.8|179
1619418000000|2021-04-26 06:20:00|9684.6|9674.6|9702.3|9692.3|9702.4|9692.4|9681.6|9671.6|206
1619418300000|2021-04-26 06:25:00|9702.1|9692.1|9695.5|9685.5|9702.1|9692.1|9690.8|9680.8|182
1619418600000|2021-04-26 06:30:00|9695.3|9685.3|9691.9|9681.9|9695.5|9685.5|9674.4|9664.4|185
1619418900000|2021-04-26 06:35:00|9691.5|9681.5|9700.1|9690.1|9700.1|9690.1|9691|9681|195
1619419200000|2021-04-26 06:40:00|9700|9690|9696.8|9686.8|9704.5|9694.5|9690|9680|155
1619419500000|2021-04-26 06:45:00|9697.4|9687.4|9692|9682|9697.4|9687.4|9685|9675|200
1619419800000|2021-04-26 06:50:00|9691.9|9681.9|9695.8|9685.8|9702|9692|9681.9|9671.9|182
1619420100000|2021-04-26 06:55:00|9695.4|9685.4|9689.4|9679.4|9704.1|9694.1|9685.1|9675.1|234
1619420400000|2021-04-26 07:00:00|9689.1|9679.1|9685.4|9675.4|9690.1|9680.1|9679.9|9669.9|191
1619420700000|2021-04-26 07:05:00|9685.9|9675.9|9686.9|9676.9|9691.4|9681.4|9685.6|9675.6|62
1619421000000|2021-04-26 07:10:00|9687.4|9677.4|9693.4|9683.4|9697.6|9687.6|9682.8|9672.8|140
1619421300000|2021-04-26 07:15:00|9693.1|9683.1|9697.6|9687.6|9699.1|9689.1|9689.6|9679.6|86
1619421600000|2021-04-26 07:20:00|9698.1|9688.1|9697.4|9687.4|9701.6|9691.6|9695.6|9685.6|117
1619421900000|2021-04-26 07:25:00|9697.1|9687.1|9696.1|9686.1|9699.9|9689.9|9695.1|9685.1|134
1619422200000|2021-04-26 07:30:00|9695.6|9685.6|9689.4|9679.4|9697.6|9687.6|9686.6|9676.6|89
1619422500000|2021-04-26 07:35:00|9688.4|9678.4|9682.4|9672.4|9690.4|9680.4|9681.6|9671.6|119
1619422800000|2021-04-26 07:40:00|9682.6|9672.6|9691.9|9681.9|9692.4|9682.4|9682.4|9672.4|89
1619423100000|2021-04-26 07:45:00|9692.1|9682.1|9682.4|9672.4|9693.1|9683.1|9682.4|9672.4|73
1619423400000|2021-04-26 07:50:00|9682.6|9672.6|9688.6|9678.6|9689.4|9679.4|9681.1|9671.1|78
1619423700000|2021-04-26 07:55:00|9689.1|9679.1|9699.1|9689.1|9700.1|9690.1|9689.1|9679.1|125
1619424000000|2021-04-26 08:00:00|9698.9|9688.9|9703.9|9693.9|9704.6|9694.6|9694.1|9684.1|132
1619424300000|2021-04-26 08:05:00|9704.1|9694.1|9702.9|9692.9|9707.6|9697.6|9699.1|9689.1|102
1619424600000|2021-04-26 08:10:00|9703.1|9693.1|9706.5|9696.5|9708.3|9698.3|9695.1|9685.1|169
1619424900000|2021-04-26 08:15:00|9706.8|9696.8|9706.5|9696.5|9707.4|9697.4|9704.1|9694.1|64
1619425200000|2021-04-26 08:20:00|9706.3|9696.3|9706.9|9696.9|9709.9|9699.9|9699.8|9689.8|99
1619425500000|2021-04-26 08:25:00|9706.8|9696.8|9706.4|9696.4|9709.6|9699.6|9703.4|9693.4|86
1619425800000|2021-04-26 08:30:00|9706.3|9696.3|9699.8|9689.8|9706.3|9696.3|9696.3|9686.3|91
1619426100000|2021-04-26 08:35:00|9699.5|9689.5|9702.5|9692.5|9705.4|9695.4|9696.8|9686.8|65
1619426400000|2021-04-26 08:40:00|9702.6|9692.6|9703.8|9693.8|9708.8|9698.8|9702.6|9692.6|86
1619426700000|2021-04-26 08:45:00|9703.5|9693.5|9701.1|9691.1|9705.6|9695.6|9699|9689|73
1619427000000|2021-04-26 08:50:00|9700.6|9690.6|9704.9|9694.9|9706.6|9696.6|9699.6|9689.6|44
1619427300000|2021-04-26 08:55:00|9704.8|9694.8|9706.1|9696.1|9707.6|9697.6|9702.6|9692.6|86
1619427600000|2021-04-26 09:00:00|9706|9696|9706|9696|9706.5|9696.5|9702.3|9692.3|58
1619427900000|2021-04-26 09:05:00|9706.3|9696.3|9705.9|9695.9|9706.8|9696.8|9705|9695|48
1619428200000|2021-04-26 09:10:00|9706|9696|9709.9|9699.9|9712.9|9702.9|9706|9696|113
1619428500000|2021-04-26 09:15:00|9710.3|9700.3|9726.5|9716.5|9727.3|9717.3|9710.1|9700.1|90
1619428800000|2021-04-26 09:20:00|9726.4|9716.4|9725.8|9715.8|9728|9718|9725.3|9715.3|39
1619429100000|2021-04-26 09:25:00|9726|9716|9733.8|9723.8|9735.3|9725.3|9721.3|9711.3|129
1619429400000|2021-04-26 09:30:00|9733.6|9723.6|9733.6|9723.6|9733.8|9723.8|9730.5|9720.5|98
1619429700000|2021-04-26 09:35:00|9733.1|9723.1|9733.4|9723.4|9734.6|9724.6|9732|9722|80
1619430000000|2021-04-26 09:40:00|9733.3|9723.3|9738.3|9728.3|9738.6|9728.6|9730.5|9720.5|50
1619430300000|2021-04-26 09:45:00|9738.4|9728.4|9739.8|9729.8|9740.3|9730.3|9735.8|9725.8|41
1619430600000|2021-04-26 09:50:00|9739.6|9729.6|9744.8|9734.8|9745.3|9735.3|9739|9729|78
1619430900000|2021-04-26 09:55:00|9744.4|9734.4|9747.9|9737.9|9750.3|9740.3|9743.8|9733.8|80
1619431200000|2021-04-26 10:00:00|9747.8|9737.8|9741.4|9731.4|9753.1|9743.1|9741.4|9731.4|152
1619431500000|2021-04-26 10:05:00|9741.6|9731.6|9743.3|9733.3|9746.5|9736.5|9740.8|9730.8|127
1619431800000|2021-04-26 10:10:00|9743.8|9733.8|9742.1|9732.1|9747.6|9737.6|9741.6|9731.6|114
1619432100000|2021-04-26 10:15:00|9741.9|9731.9|9748.1|9738.1|9748.4|9738.4|9740.3|9730.3|83
1619432400000|2021-04-26 10:20:00|9747.9|9737.9|9747.3|9737.3|9749.8|9739.8|9744.6|9734.6|58
1619432700000|2021-04-26 10:25:00|9747.6|9737.6|9754.4|9744.4|9754.6|9744.6|9747|9737|67
1619433000000|2021-04-26 10:30:00|9754.3|9744.3|9743.8|9733.8|9754.3|9744.3|9743.5|9733.5|115
1619433300000|2021-04-26 10:35:00|9743.9|9733.9|9732|9722|9744.1|9734.1|9731.9|9721.9|79
1619433600000|2021-04-26 10:40:00|9732.4|9722.4|9731.9|9721.9|9733.9|9723.9|9731|9721|37
1619433900000|2021-04-26 10:45:00|9731.8|9721.8|9732.5|9722.5|9733.4|9723.4|9730.4|9720.4|33
1619434200000|2021-04-26 10:50:00|9732.6|9722.6|9734.1|9724.1|9735.5|9725.5|9732.3|9722.3|26
1619434500000|2021-04-26 10:55:00|9733.4|9723.4|9735|9725|9737.5|9727.5|9732|9722|71
1619434800000|2021-04-26 11:00:00|9735.1|9725.1|9735|9725|9738.9|9728.9|9732.1|9722.1|97
1619435100000|2021-04-26 11:05:00|9734.9|9724.9|9738.8|9728.8|9738.9|9728.9|9731.6|9721.6|58
1619435400000|2021-04-26 11:10:00|9739.1|9729.1|9743.5|9733.5|9743.5|9733.5|9738.9|9728.9|58
1619435700000|2021-04-26 11:15:00|9743.4|9733.4|9743.4|9733.4|9743.9|9733.9|9741.9|9731.9|19
1619436000000|2021-04-26 11:20:00|9743.3|9733.3|9733.8|9723.8|9743.4|9733.4|9733.8|9723.8|51
1619436300000|2021-04-26 11:25:00|9734|9724|9737.5|9727.5|9737.8|9727.8|9733.8|9723.8|55
1619436600000|2021-04-26 11:30:00|9737.6|9727.6|9735.5|9725.5|9739.3|9729.3|9731|9721|119
1619436900000|2021-04-26 11:35:00|9735.8|9725.8|9736.6|9726.6|9739.6|9729.6|9735.6|9725.6|47
1619437200000|2021-04-26 11:40:00|9736.3|9726.3|9733.9|9723.9|9736.3|9726.3|9728.6|9718.6|76
1619437500000|2021-04-26 11:45:00|9734.1|9724.1|9741.3|9731.3|9741.3|9731.3|9731.1|9721.1|99
1619437800000|2021-04-26 11:50:00|9741.1|9731.1|9739.3|9729.3|9744.1|9734.1|9737.5|9727.5|112
1619438100000|2021-04-26 11:55:00|9739.6|9729.6|9745.1|9735.1|9747.6|9737.6|9739.1|9729.1|85
1619438400000|2021-04-26 12:00:00|9745.3|9735.3|9738.8|9728.8|9745.3|9735.3|9736.4|9726.4|92
1619438700000|2021-04-26 12:05:00|9738.4|9728.4|9734.4|9724.4|9743|9733|9734.4|9724.4|55
1619439000000|2021-04-26 12:10:00|9734.6|9724.6|9721.1|9711.1|9738.5|9728.5|9720.5|9710.5|119
1619439300000|2021-04-26 12:15:00|9721.4|9711.4|9717.8|9707.8|9723.5|9713.5|9714|9704|157
1619439600000|2021-04-26 12:20:00|9718.1|9708.1|9709.5|9699.5|9722.3|9712.3|9707.4|9697.4|112
1619439900000|2021-04-26 12:25:00|9709.6|9699.6|9713.4|9703.4|9713.4|9703.4|9705.8|9695.8|128
1619440200000|2021-04-26 12:30:00|9713.5|9703.5|9724|9714|9724.4|9714.4|9712.6|9702.6|88
1619440500000|2021-04-26 12:35:00|9723.8|9713.8|9720.9|9710.9|9724|9714|9718.3|9708.3|115
1619440800000|2021-04-26 12:40:00|9721|9711|9718.8|9708.8|9723.3|9713.3|9718.4|9708.4|90
1619441100000|2021-04-26 12:45:00|9718.6|9708.6|9723|9713|9729.1|9719.1|9713.9|9703.9|166
1619441400000|2021-04-26 12:50:00|9723.1|9713.1|9729.6|9719.6|9731.4|9721.4|9723.1|9713.1|122
1619441700000|2021-04-26 12:55:00|9730|9720|9724.3|9714.3|9730.4|9720.4|9720.9|9710.9|127
1619442000000|2021-04-26 13:00:00|9724.4|9714.4|9737.4|9727.4|9741.4|9731.4|9716|9706|521
1619442300000|2021-04-26 13:05:00|9737.3|9727.3|9740.6|9730.6|9752.8|9742.8|9736.9|9726.9|421
1619442600000|2021-04-26 13:10:00|9741|9731|9728.8|9718.8|9745.4|9735.4|9728.3|9718.3|360
1619442900000|2021-04-26 13:15:00|9729.5|9719.5|9716.6|9706.6|9732.3|9722.3|9709.4|9699.4|397
1619443200000|2021-04-26 13:20:00|9716.8|9706.8|9730.8|9720.8|9731.8|9721.8|9711.5|9701.5|370
1619443500000|2021-04-26 13:25:00|9731|9721|9737.4|9727.4|9740.1|9730.1|9723.6|9713.6|308
1619443800000|2021-04-26 13:30:00|9737.5|9727.5|9746.8|9736.8|9754.1|9744.1|9734.3|9724.3|424
1619444100000|2021-04-26 13:35:00|9746.3|9736.3|9750.5|9740.5|9751.3|9741.3|9742.9|9732.9|317
1619444400000|2021-04-26 13:40:00|9750.3|9740.3|9760.4|9750.4|9770.3|9760.3|9745.3|9735.3|305
1619444700000|2021-04-26 13:45:00|9760.6|9750.6|9737.8|9727.8|9760.6|9750.6|9732|9722|422
1619445000000|2021-04-26 13:50:00|9737.3|9727.3|9736.3|9726.3|9738.8|9728.8|9727.5|9717.5|383
1619445300000|2021-04-26 13:55:00|9736.5|9726.5|9752.5|9742.5|9752.9|9742.9|9730.3|9720.3|295
1619445600000|2021-04-26 14:00:00|9752.9|9742.9|9745|9735|9757.6|9747.6|9738.6|9728.6|411
1619445900000|2021-04-26 14:05:00|9745.5|9735.5|9746|9736|9753|9743|9745.5|9735.5|309
1619446200000|2021-04-26 14:10:00|9745.5|9735.5|9757.3|9747.3|9758.3|9748.3|9743.9|9733.9|254
1619446500000|2021-04-26 14:15:00|9757|9747|9759.5|9749.5|9760.9|9750.9|9750.6|9740.6|257
1619446800000|2021-04-26 14:20:00|9759.3|9749.3|9752.5|9742.5|9761.4|9751.4|9749.5|9739.5|234
1619447100000|2021-04-26 14:25:00|9752.4|9742.4|9741.6|9731.6|9752.4|9742.4|9739.5|9729.5|148
1619447400000|2021-04-26 14:30:00|9742.1|9732.1|9744.1|9734.1|9748.8|9738.8|9739.4|9729.4|265
1619447700000|2021-04-26 14:35:00|9744.4|9734.4|9742.3|9732.3|9747.9|9737.9|9736.6|9726.6|298
1619448000000|2021-04-26 14:40:00|9742|9732|9740.6|9730.6|9745.8|9735.8|9737.1|9727.1|236
1619448300000|2021-04-26 14:45:00|9740.4|9730.4|9740.9|9730.9|9744.4|9734.4|9731.1|9721.1|370
1619448600000|2021-04-26 14:50:00|9740.6|9730.6|9750.4|9740.4|9751.1|9741.1|9738.6|9728.6|244
1619448900000|2021-04-26 14:55:00|9750.5|9740.5|9753.8|9743.8|9754.3|9744.3|9749|9739|157
1619449200000|2021-04-26 15:00:00|9753.5|9743.5|9753.9|9743.9|9754.6|9744.6|9748.3|9738.3|174
1619449500000|2021-04-26 15:05:00|9753.5|9743.5|9750.5|9740.5|9754.5|9744.5|9749.4|9739.4|177
1619449800000|2021-04-26 15:10:00|9750.8|9740.8|9747.3|9737.3|9751.6|9741.6|9746.6|9736.6|148
1619450100000|2021-04-26 15:15:00|9747.5|9737.5|9742.8|9732.8|9750.3|9740.3|9742.5|9732.5|210
1619450400000|2021-04-26 15:20:00|9742.9|9732.9|9744.8|9734.8|9749.3|9739.3|9742|9732|173
1619450700000|2021-04-26 15:25:00|9744.3|9734.3|9744.4|9734.4|9744.8|9734.8|9739.4|9729.4|204
1619451000000|2021-04-26 15:30:00|9744.3|9734.3|9743.5|9733.5|9744.9|9734.9|9739|9729|143
1619451300000|2021-04-26 15:35:00|9743.6|9733.6|9743.4|9733.4|9747|9737|9741.5|9731.5|140
1619451600000|2021-04-26 15:40:00|9743.5|9733.5|9754|9744|9754.5|9744.5|9743.3|9733.3|149
1619451900000|2021-04-26 15:45:00|9754.3|9744.3|9756|9746|9757.4|9747.4|9753.9|9743.9|145
1619452200000|2021-04-26 15:50:00|9756.1|9746.1|9755.1|9745.1|9756.4|9746.4|9750.3|9740.3|77
1619452500000|2021-04-26 15:55:00|9755.4|9745.4|9757.1|9747.1|9758.9|9748.9|9755.4|9745.4|66
1619452800000|2021-04-26 16:00:00|9756.9|9746.9|9758.9|9748.9|9763|9753|9755.9|9745.9|126
1619453100000|2021-04-26 16:05:00|9758.4|9748.4|9759.4|9749.4|9763|9753|9758.4|9748.4|88
1619453400000|2021-04-26 16:10:00|9759.6|9749.6|9758.1|9748.1|9761.6|9751.6|9756.9|9746.9|86
1619453700000|2021-04-26 16:15:00|9757.6|9747.6|9760.1|9750.1|9760.4|9750.4|9756.1|9746.1|119
1619454000000|2021-04-26 16:20:00|9759.9|9749.9|9766.5|9756.5|9766.8|9756.8|9759.5|9749.5|158
1619454300000|2021-04-26 16:25:00|9766.8|9756.8|9774.3|9764.3|9774.8|9764.8|9766.5|9756.5|235
1619454600000|2021-04-26 16:30:00|9774.5|9764.5|9772.5|9762.5|9774.8|9764.8|9772.5|9762.5|109
1619454900000|2021-04-26 16:35:00|9773.5|9763.5|9774|9764|9779.5|9769.5|9772.5|9762.5|210
1619455200000|2021-04-26 16:40:00|9773.9|9763.9|9773.8|9763.8|9777.1|9767.1|9770.9|9760.9|128
1619455500000|2021-04-26 16:45:00|9773.5|9763.5|9776.1|9766.1|9777|9767|9771.4|9761.4|141
1619455800000|2021-04-26 16:50:00|9776.9|9766.9|9781.9|9771.9|9783.1|9773.1|9772|9762|206
1619456100000|2021-04-26 16:55:00|9782.1|9772.1|9782.5|9772.5|9783.5|9773.5|9777.3|9767.3|213
1619481600000|2021-04-27 00:00:00|9799.9|9789.9|9819.4|9809.4|9820.1|9810.1|9799.9|9789.9|71
1619481900000|2021-04-27 00:05:00|9820.1|9810.1|9825.1|9815.1|9825.1|9815.1|9817.6|9807.6|58
1619482200000|2021-04-27 00:10:00|9824.9|9814.9|9836.1|9826.1|9841.9|9831.9|9824.9|9814.9|111
1619482500000|2021-04-27 00:15:00|9837|9827|9833.8|9823.8|9841.9|9831.9|9830.6|9820.6|74
1619482800000|2021-04-27 00:20:00|9833.6|9823.6|9830.4|9820.4|9833.6|9823.6|9828.6|9818.6|52
1619483100000|2021-04-27 00:25:00|9830.3|9820.3|9831.1|9821.1|9831.1|9821.1|9826.8|9816.8|60
1619483400000|2021-04-27 00:30:00|9830.4|9820.4|9828.4|9818.4|9830.4|9820.4|9826.5|9816.5|51
1619483700000|2021-04-27 00:35:00|9828.6|9818.6|9829.1|9819.1|9829.1|9819.1|9823.6|9813.6|72
1619484000000|2021-04-27 00:40:00|9828.9|9818.9|9823.1|9813.1|9829.6|9819.6|9823.1|9813.1|39
1619484300000|2021-04-27 00:45:00|9823|9813|9824.9|9814.9|9828.6|9818.6|9822.1|9812.1|71
1619484600000|2021-04-27 00:50:00|9824.6|9814.6|9818.4|9808.4|9824.6|9814.6|9817.1|9807.1|67
1619484900000|2021-04-27 00:55:00|9818.1|9808.1|9811.6|9801.6|9818.1|9808.1|9810.5|9800.5|103
1619485200000|2021-04-27 01:00:00|9811.8|9801.8|9815.6|9805.6|9822.9|9812.9|9802.1|9792.1|457
1619485500000|2021-04-27 01:05:00|9815.3|9805.3|9799.1|9789.1|9819.1|9809.1|9798.6|9788.6|258
1619485800000|2021-04-27 01:10:00|9799.4|9789.4|9802.1|9792.1|9805.1|9795.1|9787.4|9777.4|332
1619486100000|2021-04-27 01:15:00|9801.5|9791.5|9804.4|9794.4|9805.9|9795.9|9791.6|9781.6|203
1619486400000|2021-04-27 01:20:00|9804.6|9794.6|9806.3|9796.3|9817.9|9807.9|9802.6|9792.6|289
1619486700000|2021-04-27 01:25:00|9806.5|9796.5|9819.9|9809.9|9820.1|9810.1|9806.5|9796.5|203
1619487000000|2021-04-27 01:30:00|9820.1|9810.1|9870|9860|9870.9|9860.9|9816|9806|399
1619487300000|2021-04-27 01:35:00|9869.5|9859.5|9858.1|9848.1|9869.5|9859.5|9856|9846|381
1619487600000|2021-04-27 01:40:00|9858.4|9848.4|9859.1|9849.1|9872.6|9862.6|9856.9|9846.9|255
1619487900000|2021-04-27 01:45:00|9858.8|9848.8|9875.9|9865.9|9876.1|9866.1|9856.4|9846.4|325
1619488200000|2021-04-27 01:50:00|9876.3|9866.3|9873.8|9863.8|9880.6|9870.6|9868.1|9858.1|324
1619488500000|2021-04-27 01:55:00|9873.6|9863.6|9876.8|9866.8|9889.1|9879.1|9868.9|9858.9|350
1619488800000|2021-04-27 02:00:00|9876.3|9866.3|9878.5|9868.5|9878.5|9868.5|9864.1|9854.1|222
1619489100000|2021-04-27 02:05:00|9878.4|9868.4|9865.8|9855.8|9879.3|9869.3|9865.8|9855.8|203
1619489400000|2021-04-27 02:10:00|9865.5|9855.5|9880.9|9870.9|9890.4|9880.4|9864|9854|189
1619489700000|2021-04-27 02:15:00|9881.1|9871.1|9880.4|9870.4|9885.4|9875.4|9877.9|9867.9|71
1619490000000|2021-04-27 02:20:00|9880.1|9870.1|9874.6|9864.6|9880.1|9870.1|9872.4|9862.4|89
1619490300000|2021-04-27 02:25:00|9874.4|9864.4|9870.1|9860.1|9880.1|9870.1|9869.6|9859.6|80
1619490600000|2021-04-27 02:30:00|9869.9|9859.9|9881.3|9871.3|9882.5|9872.5|9868.1|9858.1|186
1619490900000|2021-04-27 02:35:00|9880.6|9870.6|9879.8|9869.8|9880.6|9870.6|9869.3|9859.3|197
1619491200000|2021-04-27 02:40:00|9880.5|9870.5|9886.8|9876.8|9889|9879|9880.5|9870.5|139
1619491500000|2021-04-27 02:45:00|9886.4|9876.4|9874.8|9864.8|9889.3|9879.3|9873.9|9863.9|123
1619491800000|2021-04-27 02:50:00|9873.9|9863.9|9854.9|9844.9|9875.1|9865.1|9854.9|9844.9|237
1619492100000|2021-04-27 02:55:00|9855.9|9845.9|9860.3|9850.3|9866|9856|9854.9|9844.9|106
1619492400000|2021-04-27 03:00:00|9859.8|9849.8|9849.4|9839.4|9859.8|9849.8|9829.6|9819.6|288
1619492700000|2021-04-27 03:05:00|9849.8|9839.8|9857.8|9847.8|9858.3|9848.3|9842.6|9832.6|184
1619493000000|2021-04-27 03:10:00|9857.1|9847.1|9852.5|9842.5|9861|9851|9847.9|9837.9|183
1619493300000|2021-04-27 03:15:00|9852.8|9842.8|9835.8|9825.8|9857|9847|9835.8|9825.8|255
1619493600000|2021-04-27 03:20:00|9834.1|9824.1|9834.6|9824.6|9840.3|9830.3|9820.5|9810.5|415
1619493900000|2021-04-27 03:25:00|9834.9|9824.9|9834.4|9824.4|9841.5|9831.5|9832.8|9822.8|264
1619494200000|2021-04-27 03:30:00|9834.6|9824.6|9835.4|9825.4|9840.1|9830.1|9833.4|9823.4|112
1619494500000|2021-04-27 03:35:00|9835.3|9825.3|9839.4|9829.4|9840.4|9830.4|9834.6|9824.6|59
1619494800000|2021-04-27 03:40:00|9839.9|9829.9|9838.4|9828.4|9841.4|9831.4|9835.6|9825.6|48
1619495100000|2021-04-27 03:45:00|9838.1|9828.1|9833.5|9823.5|9839.1|9829.1|9833.4|9823.4|29
1619495400000|2021-04-27 03:50:00|9833.9|9823.9|9832.8|9822.8|9838.6|9828.6|9832.8|9822.8|32
1619495700000|2021-04-27 03:55:00|9832.9|9822.9|9837.6|9827.6|9837.6|9827.6|9832.9|9822.9|15
1619496000000|2021-04-27 04:00:00|9837.4|9827.4|9832.5|9822.5|9837.4|9827.4|9831.9|9821.9|23
1619496300000|2021-04-27 04:05:00|9832.6|9822.6|9832.1|9822.1|9833.3|9823.3|9831.4|9821.4|26
1619496600000|2021-04-27 04:10:00|9832.3|9822.3|9823.5|9813.5|9832.4|9822.4|9823.5|9813.5|38
1619496900000|2021-04-27 04:15:00|9823.4|9813.4|9837.8|9827.8|9839.9|9829.9|9822.4|9812.4|55
1619497200000|2021-04-27 04:20:00|9836.8|9826.8|9836|9826|9838.1|9828.1|9834|9824|37
1619497500000|2021-04-27 04:25:00|9835.8|9825.8|9843.6|9833.6|9843.8|9833.8|9835.8|9825.8|62
1619497800000|2021-04-27 04:30:00|9844|9834|9846.8|9836.8|9847.1|9837.1|9843.1|9833.1|47
1619498100000|2021-04-27 04:35:00|9846.9|9836.9|9843.1|9833.1|9847.4|9837.4|9843.1|9833.1|26
1619498400000|2021-04-27 04:40:00|9843.4|9833.4|9842|9832|9843.4|9833.4|9841.9|9831.9|14
1619498700000|2021-04-27 04:45:00|9842.4|9832.4|9843.9|9833.9|9844.5|9834.5|9842.4|9832.4|22
1619499000000|2021-04-27 04:50:00|9843.6|9833.6|9845.1|9835.1|9845.4|9835.4|9841.8|9831.8|23
1619499300000|2021-04-27 04:55:00|9845.4|9835.4|9847.4|9837.4|9848.5|9838.5|9844|9834|53
1619499600000|2021-04-27 05:00:00|9847|9837|9847|9837|9847.9|9837.9|9841.4|9831.4|71
1619499900000|2021-04-27 05:05:00|9846.9|9836.9|9844|9834|9847.1|9837.1|9842.6|9832.6|51
1619500200000|2021-04-27 05:10:00|9843.8|9833.8|9839|9829|9843.8|9833.8|9838.5|9828.5|24
1619500500000|2021-04-27 05:15:00|9838.6|9828.6|9846.5|9836.5|9848.9|9838.9|9837.6|9827.6|71
1619500800000|2021-04-27 05:20:00|9846.6|9836.6|9848.6|9838.6|9850.6|9840.6|9845.5|9835.5|49
1619501100000|2021-04-27 05:25:00|9848.4|9838.4|9843.1|9833.1|9850.1|9840.1|9843.1|9833.1|45
1619501400000|2021-04-27 05:30:00|9842.9|9832.9|9865.5|9855.5|9867.6|9857.6|9836.3|9826.3|390
1619501700000|2021-04-27 05:35:00|9865.4|9855.4|9898|9888|9898.3|9888.3|9861.4|9851.4|266
1619502000000|2021-04-27 05:40:00|9897.8|9887.8|9910.4|9900.4|9911.1|9901.1|9891.9|9881.9|232
1619502300000|2021-04-27 05:45:00|9910.1|9900.1|9906.6|9896.6|9914.1|9904.1|9900|9890|281
1619502600000|2021-04-27 05:50:00|9907|9897|9936.6|9926.6|9937.6|9927.6|9906.6|9896.6|302
1619502900000|2021-04-27 05:55:00|9936.1|9926.1|9941.1|9931.1|9941.9|9931.9|9929.1|9919.1|287
1619503200000|2021-04-27 06:00:00|9941.6|9931.6|9942.1|9932.1|9955|9945|9938.6|9928.6|358
1619503500000|2021-04-27 06:05:00|9942|9932|9956.6|9946.6|9958.1|9948.1|9938|9928|299
1619503800000|2021-04-27 06:10:00|9956.9|9946.9|9932|9922|9959.3|9949.3|9923.4|9913.4|297
1619504100000|2021-04-27 06:15:00|9931.6|9921.6|9946.9|9936.9|9946.9|9936.9|9926.9|9916.9|360
1619504400000|2021-04-27 06:20:00|9947.1|9937.1|9953|9943|9955.1|9945.1|9934.5|9924.5|276
1619504700000|2021-04-27 06:25:00|9952.9|9942.9|9943.1|9933.1|9961.6|9951.6|9941.5|9931.5|247
1619505000000|2021-04-27 06:30:00|9943.3|9933.3|9962.9|9952.9|9962.9|9952.9|9940.6|9930.6|242
1619505300000|2021-04-27 06:35:00|9962.6|9952.6|9968.5|9958.5|9969.6|9959.6|9958.6|9948.6|231
1619505600000|2021-04-27 06:40:00|9968.4|9958.4|9937.8|9927.8|9968.8|9958.8|9935.9|9925.9|271
1619505900000|2021-04-27 06:45:00|9937.6|9927.6|9938.4|9928.4|9944.3|9934.3|9933.1|9923.1|302
1619506200000|2021-04-27 06:50:00|9938.9|9928.9|9930.8|9920.8|9941.6|9931.6|9929.8|9919.8|232
1619506500000|2021-04-27 06:55:00|9930.4|9920.4|9920.8|9910.8|9930.4|9920.4|9917.8|9907.8|392
1619506800000|2021-04-27 07:00:00|9920.5|9910.5|9928.3|9918.3|9929|9919|9909.4|9899.4|229
1619507100000|2021-04-27 07:05:00|9927.3|9917.3|9910.6|9900.6|9927.3|9917.3|9910.1|9900.1|208
1619507400000|2021-04-27 07:10:00|9910.5|9900.5|9917|9907|9924.1|9914.1|9910.5|9900.5|157
1619507700000|2021-04-27 07:15:00|9916.6|9906.6|9929.9|9919.9|9932.4|9922.4|9916.6|9906.6|193
1619508000000|2021-04-27 07:20:00|9930.1|9920.1|9932.3|9922.3|9934.4|9924.4|9927.6|9917.6|166
1619508300000|2021-04-27 07:25:00|9932.5|9922.5|9927.8|9917.8|9932.8|9922.8|9924.3|9914.3|144
1619508600000|2021-04-27 07:30:00|9927.9|9917.9|9932.3|9922.3|9933.5|9923.5|9923.9|9913.9|143
1619508900000|2021-04-27 07:35:00|9932.9|9922.9|9920.4|9910.4|9933.5|9923.5|9920.3|9910.3|102
1619509200000|2021-04-27 07:40:00|9920.5|9910.5|9912.9|9902.9|9922.8|9912.8|9912.4|9902.4|121
1619509500000|2021-04-27 07:45:00|9913.1|9903.1|9912.6|9902.6|9920.1|9910.1|9912|9902|110
1619509800000|2021-04-27 07:50:00|9912.9|9902.9|9916.1|9906.1|9916.8|9906.8|9908|9898|115
1619510100000|2021-04-27 07:55:00|9916|9906|9917.6|9907.6|9917.8|9907.8|9915.1|9905.1|70
1619510400000|2021-04-27 08:00:00|9917.3|9907.3|9918.4|9908.4|9920.8|9910.8|9916.1|9906.1|130
1619510700000|2021-04-27 08:05:00|9918.1|9908.1|9916|9906|9922.6|9912.6|9914.8|9904.8|159
1619511000000|2021-04-27 08:10:00|9916.1|9906.1|9907.9|9897.9|9919|9909|9907.8|9897.8|129
1619511300000|2021-04-27 08:15:00|9907.8|9897.8|9895.4|9885.4|9913|9903|9893.4|9883.4|136
1619511600000|2021-04-27 08:20:00|9895|9885|9909.5|9899.5|9911.9|9901.9|9894.4|9884.4|152
1619511900000|2021-04-27 08:25:00|9909.8|9899.8|9917.9|9907.9|9921.8|9911.8|9905.8|9895.8|126
1619512200000|2021-04-27 08:30:00|9917.1|9907.1|9922.5|9912.5|9922.5|9912.5|9915.1|9905.1|105
1619512500000|2021-04-27 08:35:00|9923.3|9913.3|9920|9910|9927.6|9917.6|9919.3|9909.3|99
1619512800000|2021-04-27 08:40:00|9919.8|9909.8|9919.9|9909.9|9923.8|9913.8|9914.6|9904.6|103
1619513100000|2021-04-27 08:45:00|9919.4|9909.4|9920.3|9910.3|9922.9|9912.9|9916.1|9906.1|99
1619513400000|2021-04-27 08:50:00|9920.1|9910.1|9922.9|9912.9|9923.9|9913.9|9919.5|9909.5|99
1619513700000|2021-04-27 08:55:00|9923.1|9913.1|9916.6|9906.6|9923.9|9913.9|9915.1|9905.1|86
1619514000000|2021-04-27 09:00:00|9916.1|9906.1|9916.3|9906.3|9917.4|9907.4|9913.8|9903.8|72
1619514300000|2021-04-27 09:05:00|9916.1|9906.1|9917|9907|9919|9909|9913.8|9903.8|86
1619514600000|2021-04-27 09:10:00|9917.1|9907.1|9910.9|9900.9|9919.5|9909.5|9910.9|9900.9|78
1619514900000|2021-04-27 09:15:00|9910.8|9900.8|9914.3|9904.3|9914.4|9904.4|9909.9|9899.9|47
1619515200000|2021-04-27 09:20:00|9913.9|9903.9|9910.3|9900.3|9914.4|9904.4|9907.5|9897.5|59
1619515500000|2021-04-27 09:25:00|9909.9|9899.9|9912.6|9902.6|9915.6|9905.6|9909|9899|76
1619515800000|2021-04-27 09:30:00|9912.8|9902.8|9919.1|9909.1|9919.3|9909.3|9912.8|9902.8|86
1619516100000|2021-04-27 09:35:00|9919.4|9909.4|9915.9|9905.9|9919.6|9909.6|9915.9|9905.9|49
1619516400000|2021-04-27 09:40:00|9915.8|9905.8|9922.6|9912.6|9923.8|9913.8|9915.6|9905.6|65
1619516700000|2021-04-27 09:45:00|9922.3|9912.3|9921|9911|9922.3|9912.3|9917.5|9907.5|86
1619517000000|2021-04-27 09:50:00|9920.9|9910.9|9907.1|9897.1|9920.9|9910.9|9901.9|9891.9|233
1619517300000|2021-04-27 09:55:00|9906.6|9896.6|9899|9889|9909.8|9899.8|9898.6|9888.6|136
1619517600000|2021-04-27 10:00:00|9899.3|9889.3|9899.6|9889.6|9903.1|9893.1|9896.9|9886.9|108
1619517900000|2021-04-27 10:05:00|9899.8|9889.8|9893.9|9883.9|9900|9890|9890.5|9880.5|165
1619518200000|2021-04-27 10:10:00|9894.3|9884.3|9913.1|9903.1|9914.3|9904.3|9891.3|9881.3|148
1619518500000|2021-04-27 10:15:00|9913.6|9903.6|9912.6|9902.6|9915.8|9905.8|9910.1|9900.1|116
1619518800000|2021-04-27 10:20:00|9912.9|9902.9|9916|9906|9919|9909|9912.9|9902.9|79
1619519100000|2021-04-27 10:25:00|9916.1|9906.1|9917.8|9907.8|9918.5|9908.5|9914.1|9904.1|45
1619519400000|2021-04-27 10:30:00|9917.6|9907.6|9920.1|9910.1|9920.5|9910.5|9911.8|9901.8|64
1619519700000|2021-04-27 10:35:00|9919.9|9909.9|9913.3|9903.3|9922.1|9912.1|9912.8|9902.8|53
1619520000000|2021-04-27 10:40:00|9913.5|9903.5|9914.1|9904.1|9915.5|9905.5|9909.9|9899.9|109
1619520300000|2021-04-27 10:45:00|9914|9904|9912.4|9902.4|9915.3|9905.3|9910.4|9900.4|93
1619520600000|2021-04-27 10:50:00|9911.6|9901.6|9908|9898|9914.9|9904.9|9906.5|9896.5|91
1619520900000|2021-04-27 10:55:00|9908.3|9898.3|9907.1|9897.1|9912.1|9902.1|9904.8|9894.8|107
1619521200000|2021-04-27 11:00:00|9907.4|9897.4|9910.4|9900.4|9915.5|9905.5|9907.1|9897.1|85
1619521500000|2021-04-27 11:05:00|9910.3|9900.3|9916.3|9906.3|9920.8|9910.8|9910.3|9900.3|59
1619521800000|2021-04-27 11:10:00|9914.9|9904.9|9920.1|9910.1|9922|9912|9914.6|9904.6|83
1619522100000|2021-04-27 11:15:00|9919.3|9909.3|9917.1|9907.1|9922.1|9912.1|9916.9|9906.9|100
1619522400000|2021-04-27 11:20:00|9916.9|9906.9|9910.1|9900.1|9916.9|9906.9|9908.4|9898.4|74
1619522700000|2021-04-27 11:25:00|9910.3|9900.3|9900.5|9890.5|9912.5|9902.5|9899.6|9889.6|128
1619523000000|2021-04-27 11:30:00|9900.6|9890.6|9898.9|9888.9|9904.1|9894.1|9896.1|9886.1|224
1619523300000|2021-04-27 11:35:00|9900.1|9890.1|9901.5|9891.5|9903.8|9893.8|9897.6|9887.6|111
1619523600000|2021-04-27 11:40:00|9901.3|9891.3|9900.5|9890.5|9906.5|9896.5|9900.3|9890.3|140
1619523900000|2021-04-27 11:45:00|9900.3|9890.3|9903.3|9893.3|9903.3|9893.3|9900.3|9890.3|108
1619524200000|2021-04-27 11:50:00|9903.1|9893.1|9905.9|9895.9|9906.6|9896.6|9901.5|9891.5|118
1619524500000|2021-04-27 11:55:00|9905.6|9895.6|9896.9|9886.9|9906|9896|9892.9|9882.9|87
1619524800000|2021-04-27 12:00:00|9896.8|9886.8|9884.4|9874.4|9897.4|9887.4|9879.9|9869.9|185
1619525100000|2021-04-27 12:05:00|9884.1|9874.1|9854.9|9844.9|9884.1|9874.1|9849.5|9839.5|211
1619525400000|2021-04-27 12:10:00|9854.8|9844.8|9853.6|9843.6|9859.3|9849.3|9842|9832|266
1619525700000|2021-04-27 12:15:00|9853.9|9843.9|9844.3|9834.3|9855.6|9845.6|9844|9834|156
1619526000000|2021-04-27 12:20:00|9844.5|9834.5|9836.8|9826.8|9847.6|9837.6|9819.6|9809.6|266
1619526300000|2021-04-27 12:25:00|9837|9827|9845.1|9835.1|9851.3|9841.3|9832.1|9822.1|193
1619526600000|2021-04-27 12:30:00|9845.4|9835.4|9851.9|9841.9|9852.3|9842.3|9839.5|9829.5|179
1619526900000|2021-04-27 12:35:00|9851.8|9841.8|9867.3|9857.3|9867.4|9857.4|9851.8|9841.8|147
1619527200000|2021-04-27 12:40:00|9866.8|9856.8|9866.4|9856.4|9876|9866|9864.1|9854.1|147
1619527500000|2021-04-27 12:45:00|9866.8|9856.8|9877.8|9867.8|9878.6|9868.6|9866.8|9856.8|132
1619527800000|2021-04-27 12:50:00|9877.4|9867.4|9877.8|9867.8|9890.1|9880.1|9875.3|9865.3|154
1619528100000|2021-04-27 12:55:00|9878|9868|9870.4|9860.4|9880.3|9870.3|9868.9|9858.9|133
1619528400000|2021-04-27 13:00:00|9870.3|9860.3|9842.3|9832.3|9872.8|9862.8|9840.4|9830.4|593
1619528700000|2021-04-27 13:05:00|9841.4|9831.4|9873.1|9863.1|9874.4|9864.4|9839|9829|493
1619529000000|2021-04-27 13:10:00|9872.9|9862.9|9856.6|9846.6|9873.3|9863.3|9854.4|9844.4|333
1619529300000|2021-04-27 13:15:00|9856.9|9846.9|9866.1|9856.1|9874.3|9864.3|9852.8|9842.8|302
1619529600000|2021-04-27 13:20:00|9866|9856|9868.1|9858.1|9875.4|9865.4|9865.3|9855.3|232
1619529900000|2021-04-27 13:25:00|9868|9858|9854.3|9844.3|9870.8|9860.8|9851.3|9841.3|236
1619530200000|2021-04-27 13:30:00|9854.4|9844.4|9842.6|9832.6|9860.3|9850.3|9841.1|9831.1|350
1619530500000|2021-04-27 13:35:00|9842.1|9832.1|9817.8|9807.8|9844.4|9834.4|9808.8|9798.8|435
1619530800000|2021-04-27 13:40:00|9816.5|9806.5|9825.9|9815.9|9829.5|9819.5|9811.6|9801.6|415
1619531100000|2021-04-27 13:45:00|9826|9816|9852.1|9842.1|9852.6|9842.6|9814.5|9804.5|375
1619531400000|2021-04-27 13:50:00|9851.6|9841.6|9870.1|9860.1|9873|9863|9850.6|9840.6|354
1619531700000|2021-04-27 13:55:00|9872.5|9862.5|9863.9|9853.9|9872.9|9862.9|9859|9849|281
1619532000000|2021-04-27 14:00:00|9864.1|9854.1|9863|9853|9870.8|9860.8|9853.9|9843.9|344
1619532300000|2021-04-27 14:05:00|9863.1|9853.1|9864.4|9854.4|9869.4|9859.4|9858.9|9848.9|259
1619532600000|2021-04-27 14:10:00|9864.1|9854.1|9866.3|9856.3|9869|9859|9857.5|9847.5|346
1619532900000|2021-04-27 14:15:00|9866|9856|9845.5|9835.5|9867.8|9857.8|9844.8|9834.8|395
1619533200000|2021-04-27 14:20:00|9845.8|9835.8|9849.8|9839.8|9853.1|9843.1|9840.8|9830.8|241
1619533500000|2021-04-27 14:25:00|9849.5|9839.5|9852.3|9842.3|9852.8|9842.8|9843.9|9833.9|213
1619533800000|2021-04-27 14:30:00|9851.5|9841.5|9863.3|9853.3|9864.5|9854.5|9850.8|9840.8|220
1619534100000|2021-04-27 14:35:00|9863.4|9853.4|9866.5|9856.5|9868.1|9858.1|9856.6|9846.6|255
1619534400000|2021-04-27 14:40:00|9866.3|9856.3|9868|9858|9868.3|9858.3|9862.1|9852.1|270
1619534700000|2021-04-27 14:45:00|9867.5|9857.5|9871.4|9861.4|9873.1|9863.1|9860.9|9850.9|331
1619535000000|2021-04-27 14:50:00|9871.9|9861.9|9877|9867|9879.6|9869.6|9869|9859|315
1619535300000|2021-04-27 14:55:00|9876.9|9866.9|9876.6|9866.6|9880.9|9870.9|9874|9864|271
1619535600000|2021-04-27 15:00:00|9877.5|9867.5|9894|9884|9900.5|9890.5|9872|9862|360
1619535900000|2021-04-27 15:05:00|9893.8|9883.8|9889|9879|9896.4|9886.4|9883.6|9873.6|227
1619536200000|2021-04-27 15:10:00|9888.6|9878.6|9886.3|9876.3|9889.9|9879.9|9876.6|9866.6|263
1619536500000|2021-04-27 15:15:00|9886.1|9876.1|9896.9|9886.9|9897|9887|9885.9|9875.9|207
1619536800000|2021-04-27 15:20:00|9896.6|9886.6|9890.4|9880.4|9899.6|9889.6|9883.9|9873.9|289
1619537100000|2021-04-27 15:25:00|9890.1|9880.1|9881.1|9871.1|9891.4|9881.4|9871.3|9861.3|285
1619537400000|2021-04-27 15:30:00|9881.3|9871.3|9883|9873|9886.1|9876.1|9877.8|9867.8|252
1619537700000|2021-04-27 15:35:00|9883.3|9873.3|9890.5|9880.5|9894.8|9884.8|9880.9|9870.9|234
1619538000000|2021-04-27 15:40:00|9890.9|9880.9|9880.9|9870.9|9890.9|9880.9|9879.3|9869.3|263
1619538300000|2021-04-27 15:45:00|9880.6|9870.6|9853.8|9843.8|9886|9876|9847.9|9837.9|420
1619538600000|2021-04-27 15:50:00|9854|9844|9865.3|9855.3|9866.5|9856.5|9854|9844|203
1619538900000|2021-04-27 15:55:00|9865.1|9855.1|9872.3|9862.3|9872.5|9862.5|9865|9855|193
1619539200000|2021-04-27 16:00:00|9872|9862|9868.9|9858.9|9874.9|9864.9|9868.5|9858.5|166
1619539500000|2021-04-27 16:05:00|9869|9859|9862.6|9852.6|9871.1|9861.1|9862.6|9852.6|173
1619539800000|2021-04-27 16:10:00|9862.5|9852.5|9859.3|9849.3|9865.3|9855.3|9857.4|9847.4|142
1619540100000|2021-04-27 16:15:00|9859.8|9849.8|9859.5|9849.5|9863.5|9853.5|9858.6|9848.6|103
1619540400000|2021-04-27 16:20:00|9859.3|9849.3|9862.6|9852.6|9866.5|9856.5|9857.5|9847.5|142
1619540700000|2021-04-27 16:25:00|9862.9|9852.9|9865.3|9855.3|9868.1|9858.1|9862.3|9852.3|133
1619541000000|2021-04-27 16:30:00|9865.5|9855.5|9867.6|9857.6|9870.9|9860.9|9862.5|9852.5|127
1619541300000|2021-04-27 16:35:00|9867.4|9857.4|9869.9|9859.9|9871.1|9861.1|9866.4|9856.4|99
1619541600000|2021-04-27 16:40:00|9869.6|9859.6|9873.8|9863.8|9874.5|9864.5|9869.6|9859.6|90
1619541900000|2021-04-27 16:45:00|9873.4|9863.4|9874.6|9864.6|9878.1|9868.1|9870.8|9860.8|135
1619542200000|2021-04-27 16:50:00|9874.5|9864.5|9862.6|9852.6|9875.9|9865.9|9859.4|9849.4|216
1619542500000|2021-04-27 16:55:00|9862.8|9852.8|9873|9863|9874.8|9864.8|9862.8|9852.8|135
1619568000000|2021-04-28 00:00:00|9873.5|9863.5|9872.5|9862.5|9873.6|9863.6|9860.3|9850.3|82
1619568300000|2021-04-28 00:05:00|9872.3|9862.3|9864.1|9854.1|9873.5|9863.5|9864.1|9854.1|57
1619568600000|2021-04-28 00:10:00|9864.4|9854.4|9864.1|9854.1|9866|9856|9862.5|9852.5|29
1619568900000|2021-04-28 00:15:00|9865.3|9855.3|9871.6|9861.6|9871.9|9861.9|9862.9|9852.9|53
1619569200000|2021-04-28 00:20:00|9871.9|9861.9|9865.3|9855.3|9872.1|9862.1|9865.1|9855.1|63
1619569500000|2021-04-28 00:25:00|9865|9855|9856.6|9846.6|9866.3|9856.3|9856.6|9846.6|36
1619569800000|2021-04-28 00:30:00|9856.9|9846.9|9852.1|9842.1|9856.9|9846.9|9852.1|9842.1|28
1619570100000|2021-04-28 00:35:00|9852.6|9842.6|9838.9|9828.9|9852.6|9842.6|9838.1|9828.1|46
1619570400000|2021-04-28 00:40:00|9839|9829|9833.8|9823.8|9839.9|9829.9|9832.3|9822.3|60
1619570700000|2021-04-28 00:45:00|9834.1|9824.1|9838.3|9828.3|9838.3|9828.3|9831.6|9821.6|76
1619571000000|2021-04-28 00:50:00|9838.1|9828.1|9836.6|9826.6|9843.4|9833.4|9836.6|9826.6|74
1619571300000|2021-04-28 00:55:00|9837.1|9827.1|9840.1|9830.1|9844.1|9834.1|9837.1|9827.1|103
1619571600000|2021-04-28 01:00:00|9840.3|9830.3|9807.4|9797.4|9844.3|9834.3|9802.6|9792.6|506
1619571900000|2021-04-28 01:05:00|9807.1|9797.1|9819.9|9809.9|9822.9|9812.9|9807.1|9797.1|292
1619572200000|2021-04-28 01:10:00|9820.1|9810.1|9762.6|9752.6|9820.6|9810.6|9761.1|9751.1|315
1619572500000|2021-04-28 01:15:00|9763.4|9753.4|9778.8|9768.8|9779.6|9769.6|9747.9|9737.9|429
1619572800000|2021-04-28 01:20:00|9778.6|9768.6|9783.5|9773.5|9791.5|9781.5|9768.1|9758.1|294
1619573100000|2021-04-28 01:25:00|9783.3|9773.3|9765.1|9755.1|9785.6|9775.6|9765.1|9755.1|184
1619573400000|2021-04-28 01:30:00|9764.5|9754.5|9761.9|9751.9|9780.4|9770.4|9761.1|9751.1|327
1619573700000|2021-04-28 01:35:00|9761.5|9751.5|9745.9|9735.9|9771.4|9761.4|9742.5|9732.5|395
1619574000000|2021-04-28 01:40:00|9746.4|9736.4|9759.4|9749.4|9759.4|9749.4|9736.4|9726.4|433
1619574300000|2021-04-28 01:45:00|9759.5|9749.5|9754.6|9744.6|9763.4|9753.4|9744.6|9734.6|310
1619574600000|2021-04-28 01:50:00|9754.3|9744.3|9754|9744|9758.6|9748.6|9744.3|9734.3|326
1619574900000|2021-04-28 01:55:00|9753.9|9743.9|9754.6|9744.6|9762.9|9752.9|9750.9|9740.9|219
1619575200000|2021-04-28 02:00:00|9754.8|9744.8|9753.1|9743.1|9755.1|9745.1|9744.1|9734.1|212
1619575500000|2021-04-28 02:05:00|9753|9743|9754.9|9744.9|9756.5|9746.5|9746.9|9736.9|114
1619575800000|2021-04-28 02:10:00|9754.8|9744.8|9751.6|9741.6|9754.8|9744.8|9747|9737|147
1619576100000|2021-04-28 02:15:00|9751.9|9741.9|9757.6|9747.6|9757.6|9747.6|9751.4|9741.4|53
1619576400000|2021-04-28 02:20:00|9757.9|9747.9|9758.3|9748.3|9766.4|9756.4|9757.9|9747.9|58
1619576700000|2021-04-28 02:25:00|9758.4|9748.4|9755.8|9745.8|9760.9|9750.9|9755.8|9745.8|70
1619577000000|2021-04-28 02:30:00|9754.9|9744.9|9750.9|9740.9|9760.9|9750.9|9748.5|9738.5|196
1619577300000|2021-04-28 02:35:00|9750.8|9740.8|9759|9749|9766.1|9756.1|9749.4|9739.4|236
1619577600000|2021-04-28 02:40:00|9758.9|9748.9|9751.5|9741.5|9764.1|9754.1|9750.6|9740.6|195
1619577900000|2021-04-28 02:45:00|9751.6|9741.6|9754.1|9744.1|9754.1|9744.1|9746.1|9736.1|192
1619578200000|2021-04-28 02:50:00|9752.6|9742.6|9753.3|9743.3|9763.9|9753.9|9752.6|9742.6|150
1619578500000|2021-04-28 02:55:00|9753.4|9743.4|9752.9|9742.9|9758.4|9748.4|9751.1|9741.1|108
1619578800000|2021-04-28 03:00:00|9752.6|9742.6|9759.9|9749.9|9760.4|9750.4|9750.6|9740.6|159
1619579100000|2021-04-28 03:05:00|9760.3|9750.3|9751.9|9741.9|9761.8|9751.8|9751.5|9741.5|129
1619579400000|2021-04-28 03:10:00|9751.6|9741.6|9753.1|9743.1|9754.9|9744.9|9750.3|9740.3|142
1619579700000|2021-04-28 03:15:00|9752.9|9742.9|9751.8|9741.8|9755|9745|9749.6|9739.6|130
1619580000000|2021-04-28 03:20:00|9751.5|9741.5|9743.4|9733.4|9751.9|9741.9|9737.4|9727.4|320
1619580300000|2021-04-28 03:25:00|9742.6|9732.6|9754.6|9744.6|9755.6|9745.6|9739.5|9729.5|207
1619580600000|2021-04-28 03:30:00|9754.4|9744.4|9762|9752|9765.6|9755.6|9753.9|9743.9|56
1619580900000|2021-04-28 03:35:00|9762.4|9752.4|9762.3|9752.3|9763.6|9753.6|9759.9|9749.9|59
1619581200000|2021-04-28 03:40:00|9761.9|9751.9|9760.4|9750.4|9763.4|9753.4|9760.4|9750.4|38
1619581500000|2021-04-28 03:45:00|9760.5|9750.5|9760.6|9750.6|9762.9|9752.9|9760.5|9750.5|16
1619581800000|2021-04-28 03:50:00|9760.4|9750.4|9758.6|9748.6|9762.4|9752.4|9758.6|9748.6|56
1619582100000|2021-04-28 03:55:00|9758.1|9748.1|9753.6|9743.6|9760.1|9750.1|9753|9743|42
1619582400000|2021-04-28 04:00:00|9754.4|9744.4|9750.6|9740.6|9755.6|9745.6|9750.6|9740.6|42
1619582700000|2021-04-28 04:05:00|9750.5|9740.5|9733.8|9723.8|9750.5|9740.5|9727.9|9717.9|99
1619583000000|2021-04-28 04:10:00|9734.3|9724.3|9735.8|9725.8|9738.1|9728.1|9731.8|9721.8|55
1619583300000|2021-04-28 04:15:00|9736.3|9726.3|9738.3|9728.3|9739.8|9729.8|9735.1|9725.1|44
1619583600000|2021-04-28 04:20:00|9738.4|9728.4|9744.6|9734.6|9745.6|9735.6|9738.4|9728.4|36
1619583900000|2021-04-28 04:25:00|9744.4|9734.4|9743.4|9733.4|9744.4|9734.4|9741.3|9731.3|39
1619584200000|2021-04-28 04:30:00|9744.1|9734.1|9750.5|9740.5|9750.8|9740.8|9744.1|9734.1|28
1619584500000|2021-04-28 04:35:00|9750.8|9740.8|9745.1|9735.1|9752.3|9742.3|9745.1|9735.1|30
1619584800000|2021-04-28 04:40:00|9744.5|9734.5|9745.9|9735.9|9746.8|9736.8|9742.1|9732.1|34
1619585100000|2021-04-28 04:45:00|9746.4|9736.4|9746.5|9736.5|9747.3|9737.3|9746|9736|13
1619585400000|2021-04-28 04:50:00|9746.4|9736.4|9743.6|9733.6|9746.6|9736.6|9742.6|9732.6|26
1619585700000|2021-04-28 04:55:00|9743.1|9733.1|9743.8|9733.8|9747.4|9737.4|9741.4|9731.4|68
1619586000000|2021-04-28 05:00:00|9744.1|9734.1|9748.4|9738.4|9751.4|9741.4|9740.9|9730.9|65
1619586300000|2021-04-28 05:05:00|9748.5|9738.5|9750.1|9740.1|9751.8|9741.8|9748.5|9738.5|28
1619586600000|2021-04-28 05:10:00|9750.4|9740.4|9751.8|9741.8|9753.5|9743.5|9749.4|9739.4|51
1619586900000|2021-04-28 05:15:00|9751.6|9741.6|9750.4|9740.4|9754.8|9744.8|9750.4|9740.4|41
1619587200000|2021-04-28 05:20:00|9750.8|9740.8|9748.6|9738.6|9751.9|9741.9|9747.9|9737.9|25
1619587500000|2021-04-28 05:25:00|9748.1|9738.1|9750.8|9740.8|9751|9741|9746.4|9736.4|53
1619587800000|2021-04-28 05:30:00|9750.9|9740.9|9763.1|9753.1|9767.3|9757.3|9750.9|9740.9|230
1619588100000|2021-04-28 05:35:00|9763.3|9753.3|9758.4|9748.4|9767.9|9757.9|9757.1|9747.1|198
1619588400000|2021-04-28 05:40:00|9758.1|9748.1|9757.1|9747.1|9763.8|9753.8|9755.4|9745.4|270
1619588700000|2021-04-28 05:45:00|9756.6|9746.6|9756.9|9746.9|9758.4|9748.4|9751.9|9741.9|213
1619589000000|2021-04-28 05:50:00|9756.5|9746.5|9753.1|9743.1|9757.1|9747.1|9748.1|9738.1|220
1619589300000|2021-04-28 05:55:00|9753.4|9743.4|9740.6|9730.6|9755.4|9745.4|9740.4|9730.4|224
1619589600000|2021-04-28 06:00:00|9739.9|9729.9|9732.5|9722.5|9745.1|9735.1|9729.1|9719.1|361
1619589900000|2021-04-28 06:05:00|9732.9|9722.9|9736.4|9726.4|9742.1|9732.1|9730.5|9720.5|207
1619590200000|2021-04-28 06:10:00|9736|9726|9748.3|9738.3|9748.5|9738.5|9731.4|9721.4|262
1619590500000|2021-04-28 06:15:00|9748.5|9738.5|9749|9739|9756.4|9746.4|9745.5|9735.5|164
1619590800000|2021-04-28 06:20:00|9748.8|9738.8|9740|9730|9748.8|9738.8|9738.1|9728.1|154
1619591100000|2021-04-28 06:25:00|9740.4|9730.4|9741.1|9731.1|9745.8|9735.8|9736|9726|148
1619591400000|2021-04-28 06:30:00|9741|9731|9736.1|9726.1|9741|9731|9731.5|9721.5|189
1619591700000|2021-04-28 06:35:00|9735|9725|9732.8|9722.8|9742.1|9732.1|9732.8|9722.8|112
1619592000000|2021-04-28 06:40:00|9733.1|9723.1|9737.6|9727.6|9739.4|9729.4|9723.9|9713.9|200
1619592300000|2021-04-28 06:45:00|9737.9|9727.9|9749.9|9739.9|9750.4|9740.4|9736.5|9726.5|156
1619592600000|2021-04-28 06:50:00|9750.1|9740.1|9757.1|9747.1|9757.1|9747.1|9749.6|9739.6|133
1619592900000|2021-04-28 06:55:00|9757.4|9747.4|9754.4|9744.4|9762.3|9752.3|9754.3|9744.3|186
1619593200000|2021-04-28 07:00:00|9754.3|9744.3|9770.6|9760.6|9776.3|9766.3|9748.9|9738.9|300
1619593500000|2021-04-28 07:05:00|9770.4|9760.4|9790|9780|9790.4|9780.4|9767.6|9757.6|208
1619593800000|2021-04-28 07:10:00|9790.1|9780.1|9797.1|9787.1|9814.5|9804.5|9790.1|9780.1|208
1619594100000|2021-04-28 07:15:00|9797|9787|9808.5|9798.5|9821.1|9811.1|9795.3|9785.3|173
1619594400000|2021-04-28 07:20:00|9809|9799|9795.4|9785.4|9809.8|9799.8|9793.6|9783.6|223
1619594700000|2021-04-28 07:25:00|9795.3|9785.3|9792.4|9782.4|9800.1|9790.1|9791.8|9781.8|178
1619595000000|2021-04-28 07:30:00|9792.3|9782.3|9791.4|9781.4|9802.6|9792.6|9791.4|9781.4|196
1619595300000|2021-04-28 07:35:00|9791.3|9781.3|9802.8|9792.8|9808.8|9798.8|9787.9|9777.9|181
1619595600000|2021-04-28 07:40:00|9801.8|9791.8|9807.5|9797.5|9809.4|9799.4|9794.6|9784.6|134
1619595900000|2021-04-28 07:45:00|9807.3|9797.3|9817.4|9807.4|9818.8|9808.8|9806.3|9796.3|114
1619596200000|2021-04-28 07:50:00|9817.5|9807.5|9815|9805|9820.9|9810.9|9812.9|9802.9|129
1619596500000|2021-04-28 07:55:00|9814.9|9804.9|9818.9|9808.9|9823.9|9813.9|9814.1|9804.1|162
1619596800000|2021-04-28 08:00:00|9819.6|9809.6|9826.6|9816.6|9828.6|9818.6|9817.1|9807.1|164
1619597100000|2021-04-28 08:05:00|9827.1|9817.1|9823.8|9813.8|9829|9819|9818.1|9808.1|133
1619597400000|2021-04-28 08:10:00|9823.5|9813.5|9828.8|9818.8|9829.3|9819.3|9822.3|9812.3|89
1619597700000|2021-04-28 08:15:00|9828.4|9818.4|9819|9809|9832.8|9822.8|9818.9|9808.9|112
1619598000000|2021-04-28 08:20:00|9818.9|9808.9|9817.4|9807.4|9822.3|9812.3|9816.9|9806.9|119
1619598300000|2021-04-28 08:25:00|9817.6|9807.6|9823.4|9813.4|9823.5|9813.5|9815.9|9805.9|112
1619598600000|2021-04-28 08:30:00|9822.9|9812.9|9824.9|9814.9|9827.6|9817.6|9819.9|9809.9|113
1619598900000|2021-04-28 08:35:00|9825.1|9815.1|9823.6|9813.6|9825.4|9815.4|9818.9|9808.9|111
1619599200000|2021-04-28 08:40:00|9823.9|9813.9|9818.4|9808.4|9832.1|9822.1|9817.4|9807.4|183
1619599500000|2021-04-28 08:45:00|9818.1|9808.1|9818.9|9808.9|9823.3|9813.3|9815.4|9805.4|133
1619599800000|2021-04-28 08:50:00|9819.1|9809.1|9830.5|9820.5|9831.9|9821.9|9818.6|9808.6|165
1619600100000|2021-04-28 08:55:00|9830.8|9820.8|9841.6|9831.6|9842.3|9832.3|9829.5|9819.5|175
1619600400000|2021-04-28 09:00:00|9841.3|9831.3|9843.8|9833.8|9843.9|9833.9|9834.4|9824.4|166
1619600700000|2021-04-28 09:05:00|9843.4|9833.4|9837.9|9827.9|9845.9|9835.9|9835.6|9825.6|135
1619601000000|2021-04-28 09:10:00|9837.8|9827.8|9834|9824|9840|9830|9832.6|9822.6|122
1619601300000|2021-04-28 09:15:00|9833.8|9823.8|9836.5|9826.5|9837.4|9827.4|9832.6|9822.6|100
1619601600000|2021-04-28 09:20:00|9836.8|9826.8|9836.9|9826.9|9839.5|9829.5|9834.5|9824.5|103
1619601900000|2021-04-28 09:25:00|9836.6|9826.6|9814.5|9804.5|9836.6|9826.6|9814.5|9804.5|150
1619602200000|2021-04-28 09:30:00|9814.1|9804.1|9820.8|9810.8|9824.5|9814.5|9810.6|9800.6|117
1619602500000|2021-04-28 09:35:00|9819.5|9809.5|9800.4|9790.4|9824.1|9814.1|9799.4|9789.4|156
1619602800000|2021-04-28 09:40:00|9800.1|9790.1|9821.3|9811.3|9821.6|9811.6|9799.1|9789.1|138
1619603100000|2021-04-28 09:45:00|9821.1|9811.1|9811.3|9801.3|9821.1|9811.1|9799.8|9789.8|130
1619603400000|2021-04-28 09:50:00|9810|9800|9810.3|9800.3|9814.3|9804.3|9804.6|9794.6|92
1619603700000|2021-04-28 09:55:00|9810|9800|9814.6|9804.6|9818|9808|9809.9|9799.9|86
1619604000000|2021-04-28 10:00:00|9814.5|9804.5|9813|9803|9814.5|9804.5|9811.1|9801.1|66
1619604300000|2021-04-28 10:05:00|9812.8|9802.8|9804.4|9794.4|9812.8|9802.8|9800|9790|125
1619604600000|2021-04-28 10:10:00|9804.3|9794.3|9809.6|9799.6|9812.6|9802.6|9802.1|9792.1|122
1619604900000|2021-04-28 10:15:00|9809.4|9799.4|9804|9794|9809.6|9799.6|9799.5|9789.5|141
1619605200000|2021-04-28 10:20:00|9804.1|9794.1|9803.6|9793.6|9810.4|9800.4|9803.6|9793.6|105
1619605500000|2021-04-28 10:25:00|9803.8|9793.8|9809.4|9799.4|9810.4|9800.4|9803.8|9793.8|70
1619605800000|2021-04-28 10:30:00|9809.3|9799.3|9806.1|9796.1|9809.3|9799.3|9802.3|9792.3|91
1619606100000|2021-04-28 10:35:00|9805.9|9795.9|9807.9|9797.9|9807.9|9797.9|9802.5|9792.5|61
1619606400000|2021-04-28 10:40:00|9807.4|9797.4|9810.1|9800.1|9810.1|9800.1|9806|9796|78
1619606700000|2021-04-28 10:45:00|9810|9800|9806.4|9796.4|9811.6|9801.6|9804.8|9794.8|63
1619607000000|2021-04-28 10:50:00|9806.6|9796.6|9804.8|9794.8|9810.9|9800.9|9804|9794|73
1619607300000|2021-04-28 10:55:00|9805|9795|9800.5|9790.5|9806.8|9796.8|9798.1|9788.1|123
1619607600000|2021-04-28 11:00:00|9800.6|9790.6|9813.9|9803.9|9814|9804|9800.6|9790.6|101
1619607900000|2021-04-28 11:05:00|9813.5|9803.5|9818.9|9808.9|9820|9810|9811.4|9801.4|108
1619608200000|2021-04-28 11:10:00|9819.1|9809.1|9821.1|9811.1|9825.1|9815.1|9817.4|9807.4|83
1619608500000|2021-04-28 11:15:00|9821|9811|9825.8|9815.8|9825.9|9815.9|9812.6|9802.6|96
1619608800000|2021-04-28 11:20:00|9826|9816|9820.4|9810.4|9826.3|9816.3|9816.5|9806.5|120
1619609100000|2021-04-28 11:25:00|9820.5|9810.5|9827.5|9817.5|9828.6|9818.6|9819.8|9809.8|89
1619609400000|2021-04-28 11:30:00|9826.8|9816.8|9829.3|9819.3|9830.9|9820.9|9820.6|9810.6|226
1619609700000|2021-04-28 11:35:00|9829.5|9819.5|9826.9|9816.9|9836.1|9826.1|9821.8|9811.8|188
1619610000000|2021-04-28 11:40:00|9827.5|9817.5|9820|9810|9829.3|9819.3|9819.5|9809.5|133
1619610300000|2021-04-28 11:45:00|9820.1|9810.1|9822.5|9812.5|9824.5|9814.5|9819.8|9809.8|111
1619610600000|2021-04-28 11:50:00|9822.1|9812.1|9816.5|9806.5|9825.5|9815.5|9816.5|9806.5|106
1619610900000|2021-04-28 11:55:00|9816.8|9806.8|9823.1|9813.1|9824.9|9814.9|9816.8|9806.8|90
1619611200000|2021-04-28 12:00:00|9823.5|9813.5|9832.1|9822.1|9834.5|9824.5|9823|9813|178
1619611500000|2021-04-28 12:05:00|9832.4|9822.4|9829.4|9819.4|9833.6|9823.6|9827.1|9817.1|132
1619611800000|2021-04-28 12:10:00|9829.5|9819.5|9832.1|9822.1|9834.3|9824.3|9829|9819|126
1619612100000|2021-04-28 12:15:00|9832.4|9822.4|9831.1|9821.1|9834|9824|9829.1|9819.1|127
1619612400000|2021-04-28 12:20:00|9831.5|9821.5|9835.4|9825.4|9836.3|9826.3|9831.1|9821.1|158
1619612700000|2021-04-28 12:25:00|9835.5|9825.5|9833.5|9823.5|9836|9826|9831.8|9821.8|111
1619613000000|2021-04-28 12:30:00|9833.1|9823.1|9833.8|9823.8|9834.3|9824.3|9829.4|9819.4|145
1619613300000|2021-04-28 12:35:00|9833.9|9823.9|9833.9|9823.9|9834.9|9824.9|9832.6|9822.6|56
1619613600000|2021-04-28 12:40:00|9834.1|9824.1|9825.3|9815.3|9834.1|9824.1|9824.5|9814.5|139
1619613900000|2021-04-28 12:45:00|9825.1|9815.1|9825.1|9815.1|9829.4|9819.4|9820.3|9810.3|165
1619614200000|2021-04-28 12:50:00|9825.3|9815.3|9828.8|9818.8|9829|9819|9822.4|9812.4|156
1619614500000|2021-04-28 12:55:00|9828.5|9818.5|9849|9839|9849.1|9839.1|9823|9813|231
1619614800000|2021-04-28 13:00:00|9848.4|9838.4|9832.6|9822.6|9854.8|9844.8|9827.6|9817.6|628
1619615100000|2021-04-28 13:05:00|9832.8|9822.8|9841.4|9831.4|9842.9|9832.9|9824.1|9814.1|406
1619615400000|2021-04-28 13:10:00|9840.8|9830.8|9821.8|9811.8|9841.6|9831.6|9821.5|9811.5|394
1619615700000|2021-04-28 13:15:00|9821.5|9811.5|9828.5|9818.5|9829|9819|9815.4|9805.4|359
1619616000000|2021-04-28 13:20:00|9828.3|9818.3|9819.5|9809.5|9829.6|9819.6|9819.5|9809.5|246
1619616300000|2021-04-28 13:25:00|9819.8|9809.8|9816.8|9806.8|9824.3|9814.3|9815|9805|236
1619616600000|2021-04-28 13:30:00|9816.5|9806.5|9823.8|9813.8|9823.9|9813.9|9810.3|9800.3|336
1619616900000|2021-04-28 13:35:00|9823.9|9813.9|9817.9|9807.9|9827.8|9817.8|9817.4|9807.4|377
1619617200000|2021-04-28 13:40:00|9817.6|9807.6|9810.3|9800.3|9818|9808|9799.6|9789.6|459
1619617500000|2021-04-28 13:45:00|9810.4|9800.4|9813.4|9803.4|9818.1|9808.1|9810.4|9800.4|216
1619617800000|2021-04-28 13:50:00|9813.6|9803.6|9814.1|9804.1|9815.9|9805.9|9805.1|9795.1|248
1619618100000|2021-04-28 13:55:00|9814.6|9804.6|9810.5|9800.5|9815.8|9805.8|9804.3|9794.3|305
1619618400000|2021-04-28 14:00:00|9810.6|9800.6|9807.9|9797.9|9816|9806|9805.8|9795.8|414
1619618700000|2021-04-28 14:05:00|9807.8|9797.8|9827.3|9817.3|9827.3|9817.3|9804.4|9794.4|225
1619619000000|2021-04-28 14:10:00|9827.5|9817.5|9830.3|9820.3|9832.5|9822.5|9824.8|9814.8|230
1619619300000|2021-04-28 14:15:00|9830.4|9820.4|9837.9|9827.9|9838.4|9828.4|9825.6|9815.6|365
1619619600000|2021-04-28 14:20:00|9838.6|9828.6|9836.3|9826.3|9844.8|9834.8|9833.5|9823.5|348
1619619900000|2021-04-28 14:25:00|9836.6|9826.6|9841.8|9831.8|9842.1|9832.1|9831.9|9821.9|263
1619620200000|2021-04-28 14:30:00|9841.5|9831.5|9842|9832|9844.1|9834.1|9837.5|9827.5|290
1619620500000|2021-04-28 14:35:00|9842.3|9832.3|9838.8|9828.8|9844.5|9834.5|9836.3|9826.3|262
1619620800000|2021-04-28 14:40:00|9838.4|9828.4|9836.6|9826.6|9844.8|9834.8|9835|9825|305
1619621100000|2021-04-28 14:45:00|9836.9|9826.9|9843.4|9833.4|9843.6|9833.6|9832.1|9822.1|263
1619621400000|2021-04-28 14:50:00|9842.6|9832.6|9838|9828|9846.9|9836.9|9836.3|9826.3|191
1619621700000|2021-04-28 14:55:00|9838.4|9828.4|9842.8|9832.8|9845.8|9835.8|9834.3|9824.3|284
1619622000000|2021-04-28 15:00:00|9843|9833|9844.5|9834.5|9854.3|9844.3|9842.8|9832.8|306
1619622300000|2021-04-28 15:05:00|9844.8|9834.8|9841.3|9831.3|9846|9836|9840.3|9830.3|173
1619622600000|2021-04-28 15:10:00|9841.4|9831.4|9834.4|9824.4|9845.5|9835.5|9832.9|9822.9|224
1619622900000|2021-04-28 15:15:00|9833.9|9823.9|9844|9834|9845.6|9835.6|9832.1|9822.1|230
1619623200000|2021-04-28 15:20:00|9844.3|9834.3|9851|9841|9851.8|9841.8|9842.8|9832.8|281
1619623500000|2021-04-28 15:25:00|9851.4|9841.4|9860|9850|9862.9|9852.9|9844.9|9834.9|215
1619623800000|2021-04-28 15:30:00|9860.1|9850.1|9857.6|9847.6|9864.3|9854.3|9857.6|9847.6|199
1619624100000|2021-04-28 15:35:00|9857.8|9847.8|9883.6|9873.6|9883.9|9873.9|9857.8|9847.8|282
1619624400000|2021-04-28 15:40:00|9883.9|9873.9|9879.3|9869.3|9892.4|9882.4|9878.5|9868.5|361
1619624700000|2021-04-28 15:45:00|9879|9869|9881|9871|9886.6|9876.6|9876.8|9866.8|304
1619625000000|2021-04-28 15:50:00|9881.3|9871.3|9883.6|9873.6|9884.5|9874.5|9873.5|9863.5|242
1619625300000|2021-04-28 15:55:00|9883.4|9873.4|9894.6|9884.6|9895.1|9885.1|9882.9|9872.9|179
1619625600000|2021-04-28 16:00:00|9894.5|9884.5|9894.6|9884.6|9894.6|9884.6|9885.3|9875.3|281
1619625900000|2021-04-28 16:05:00|9894.4|9884.4|9891.1|9881.1|9895.3|9885.3|9887.8|9877.8|176
1619626200000|2021-04-28 16:10:00|9891.3|9881.3|9887.5|9877.5|9894.4|9884.4|9887.5|9877.5|106
1619626500000|2021-04-28 16:15:00|9887.6|9877.6|9878.5|9868.5|9889.9|9879.9|9877.1|9867.1|253
1619626800000|2021-04-28 16:20:00|9878.3|9868.3|9882.3|9872.3|9884|9874|9877.6|9867.6|147
1619627100000|2021-04-28 16:25:00|9882.1|9872.1|9886.5|9876.5|9887.3|9877.3|9882.1|9872.1|88
1619627400000|2021-04-28 16:30:00|9886.1|9876.1|9892.5|9882.5|9893.3|9883.3|9882.5|9872.5|172
1619627700000|2021-04-28 16:35:00|9892.3|9882.3|9888.8|9878.8|9895.6|9885.6|9885|9875|121
1619628000000|2021-04-28 16:40:00|9888.6|9878.6|9898|9888|9899.1|9889.1|9888.6|9878.6|75
1619628300000|2021-04-28 16:45:00|9897.6|9887.6|9894.5|9884.5|9898.4|9888.4|9890.4|9880.4|93
1619628600000|2021-04-28 16:50:00|9894.8|9884.8|9897.8|9887.8|9898.1|9888.1|9893.6|9883.6|129
1619628900000|2021-04-28 16:55:00|9898.3|9888.3|9900.8|9890.8|9900.8|9890.8|9896.3|9886.3|87
1619654400000|2021-04-29 00:00:00|9902.9|9892.9|9905.6|9895.6|9908.1|9898.1|9902.9|9892.9|38
1619654700000|2021-04-29 00:05:00|9905.9|9895.9|9910.4|9900.4|9912.4|9902.4|9905.9|9895.9|47
1619655000000|2021-04-29 00:10:00|9910.1|9900.1|9907.1|9897.1|9911.1|9901.1|9905.9|9895.9|58
1619655300000|2021-04-29 00:15:00|9906.9|9896.9|9907.8|9897.8|9909.1|9899.1|9906.6|9896.6|26
1619655600000|2021-04-29 00:20:00|9907.9|9897.9|9908.4|9898.4|9910.1|9900.1|9906.9|9896.9|31
1619655900000|2021-04-29 00:25:00|9908.1|9898.1|9907.1|9897.1|9909.6|9899.6|9907.1|9897.1|29
1619656200000|2021-04-29 00:30:00|9908|9898|9903.8|9893.8|9909.1|9899.1|9903.1|9893.1|57
1619656500000|2021-04-29 00:35:00|9903.5|9893.5|9901.4|9891.4|9904.4|9894.4|9901|9891|34
1619656800000|2021-04-29 00:40:00|9901.6|9891.6|9902.1|9892.1|9902.4|9892.4|9901.1|9891.1|39
1619657100000|2021-04-29 00:45:00|9902.6|9892.6|9908.9|9898.9|9908.9|9898.9|9902.3|9892.3|48
1619657400000|2021-04-29 00:50:00|9909.1|9899.1|9918.8|9908.8|9919|9909|9909.1|9899.1|67
1619657700000|2021-04-29 00:55:00|9918.3|9908.3|9916.9|9906.9|9922.1|9912.1|9914.4|9904.4|95
1619658000000|2021-04-29 01:00:00|9917.1|9907.1|9944.4|9934.4|9945.4|9935.4|9913.9|9903.9|474
1619658300000|2021-04-29 01:05:00|9944.1|9934.1|9931.5|9921.5|9947.6|9937.6|9929.4|9919.4|294
1619658600000|2021-04-29 01:10:00|9931.4|9921.4|9921.9|9911.9|9931.4|9921.4|9921.3|9911.3|212
1619658900000|2021-04-29 01:15:00|9922.4|9912.4|9938.9|9928.9|9941.5|9931.5|9921.8|9911.8|230
1619659200000|2021-04-29 01:20:00|9938.6|9928.6|9957.1|9947.1|9959.1|9949.1|9937.9|9927.9|191
1619659500000|2021-04-29 01:25:00|9956.9|9946.9|9953.8|9943.8|9958.9|9948.9|9949.9|9939.9|181
1619659800000|2021-04-29 01:30:00|9954.1|9944.1|9978.9|9968.9|9979.4|9969.4|9953.8|9943.8|274
1619660100000|2021-04-29 01:35:00|9979.1|9969.1|9986.3|9976.3|9986.3|9976.3|9964.4|9954.4|272
1619660400000|2021-04-29 01:40:00|9987|9977|9987.8|9977.8|9991.1|9981.1|9979.6|9969.6|255
1619660700000|2021-04-29 01:45:00|9987.1|9977.1|9997.5|9987.5|10001.3|9991.3|9980.1|9970.1|307
1619661000000|2021-04-29 01:50:00|9997.9|9987.9|9983.1|9973.1|10000.1|9990.1|9978.3|9968.3|292
1619661300000|2021-04-29 01:55:00|9982.8|9972.8|9987.3|9977.3|9994.3|9984.3|9982|9972|179
1619661600000|2021-04-29 02:00:00|9987.5|9977.5|9970|9960|9992.1|9982.1|9967.6|9957.6|290
1619661900000|2021-04-29 02:05:00|9970.3|9960.3|9968.1|9958.1|9979.1|9969.1|9966.3|9956.3|147
1619662200000|2021-04-29 02:10:00|9967.6|9957.6|9976.4|9966.4|9977.1|9967.1|9965.9|9955.9|179
1619662500000|2021-04-29 02:15:00|9976.6|9966.6|9970.4|9960.4|9976.6|9966.6|9969.1|9959.1|74
1619662800000|2021-04-29 02:20:00|9970.6|9960.6|9973|9963|9973|9963|9967|9957|49
1619663100000|2021-04-29 02:25:00|9973.3|9963.3|9969.8|9959.8|9973.3|9963.3|9969.6|9959.6|43
1619663400000|2021-04-29 02:30:00|9969.9|9959.9|9957.5|9947.5|9971.9|9961.9|9952|9942|186
1619663700000|2021-04-29 02:35:00|9957.3|9947.3|9947.4|9937.4|9958.8|9948.8|9942.9|9932.9|274
1619664000000|2021-04-29 02:40:00|9947.1|9937.1|9953.4|9943.4|9954.6|9944.6|9943.6|9933.6|229
1619664300000|2021-04-29 02:45:00|9953.8|9943.8|9968.4|9958.4|9968.6|9958.6|9953.8|9943.8|247
1619664600000|2021-04-29 02:50:00|9968.1|9958.1|9972.8|9962.8|9973.8|9963.8|9961.6|9951.6|203
1619664900000|2021-04-29 02:55:00|9972.3|9962.3|9973|9963|9977.8|9967.8|9969.4|9959.4|184
1619665200000|2021-04-29 03:00:00|9972.6|9962.6|9974.9|9964.9|9978.3|9968.3|9964|9954|299
1619665500000|2021-04-29 03:05:00|9974.6|9964.6|9977.9|9967.9|9979.8|9969.8|9972.8|9962.8|120
1619665800000|2021-04-29 03:10:00|9977.6|9967.6|9981.6|9971.6|9982.4|9972.4|9971.9|9961.9|154
1619666100000|2021-04-29 03:15:00|9982|9972|9976.1|9966.1|9984.5|9974.5|9974.9|9964.9|165
1619666400000|2021-04-29 03:20:00|9975.9|9965.9|9975.6|9965.6|9977.9|9967.9|9969.3|9959.3|175
1619666700000|2021-04-29 03:25:00|9975.4|9965.4|9965.5|9955.5|9975.4|9965.4|9960.3|9950.3|236
1619667000000|2021-04-29 03:30:00|9965.8|9955.8|9964.6|9954.6|9968.3|9958.3|9964.6|9954.6|48
1619667300000|2021-04-29 03:35:00|9964.9|9954.9|9963.6|9953.6|9965.4|9955.4|9961.4|9951.4|39
1619667600000|2021-04-29 03:40:00|9963.1|9953.1|9967.5|9957.5|9968|9958|9963.1|9953.1|36
1619667900000|2021-04-29 03:45:00|9967.4|9957.4|9967.6|9957.6|9967.8|9957.8|9966.1|9956.1|20
1619668200000|2021-04-29 03:50:00|9967.3|9957.3|9966.4|9956.4|9967.3|9957.3|9964|9954|36
1619668500000|2021-04-29 03:55:00|9966.1|9956.1|9965.9|9955.9|9967.8|9957.8|9965.8|9955.8|35
1619668800000|2021-04-29 04:00:00|9966.3|9956.3|9967.5|9957.5|9968|9958|9965.9|9955.9|25
1619669100000|2021-04-29 04:05:00|9967.1|9957.1|9966|9956|9967.1|9957.1|9965.6|9955.6|18
1619669400000|2021-04-29 04:10:00|9966.3|9956.3|9967.9|9957.9|9968.1|9958.1|9966.3|9956.3|16
1619669700000|2021-04-29 04:15:00|9967.8|9957.8|9965.8|9955.8|9967.9|9957.9|9964.4|9954.4|34
1619670000000|2021-04-29 04:20:00|9965.9|9955.9|9963.6|9953.6|9965.9|9955.9|9962.6|9952.6|39
1619670300000|2021-04-29 04:25:00|9963.4|9953.4|9963.9|9953.9|9964.1|9954.1|9961.6|9951.6|30
1619670600000|2021-04-29 04:30:00|9963.4|9953.4|9962.4|9952.4|9965.1|9955.1|9961.1|9951.1|31
1619670900000|2021-04-29 04:35:00|9962.1|9952.1|9962.4|9952.4|9964|9954|9961.8|9951.8|19
1619671200000|2021-04-29 04:40:00|9962.6|9952.6|9965.3|9955.3|9965.3|9955.3|9962.6|9952.6|26
1619671500000|2021-04-29 04:45:00|9964.9|9954.9|9966.8|9956.8|9967.8|9957.8|9964|9954|36
1619671800000|2021-04-29 04:50:00|9966.5|9956.5|9968.9|9958.9|9968.9|9958.9|9964.5|9954.5|21
1619672100000|2021-04-29 04:55:00|9968.6|9958.6|9968.6|9958.6|9969.1|9959.1|9967.6|9957.6|21
1619672400000|2021-04-29 05:00:00|9968.5|9958.5|9978.1|9968.1|9979.3|9969.3|9964.8|9954.8|103
1619672700000|2021-04-29 05:05:00|9978|9968|9981.3|9971.3|9982.9|9972.9|9975.4|9965.4|81
1619673000000|2021-04-29 05:10:00|9981.6|9971.6|9976.9|9966.9|9981.6|9971.6|9976.9|9966.9|58
1619673300000|2021-04-29 05:15:00|9977.1|9967.1|9978.1|9968.1|9978.5|9968.5|9975.1|9965.1|64
1619673600000|2021-04-29 05:20:00|9977.9|9967.9|9975.4|9965.4|9977.9|9967.9|9973.4|9963.4|27
1619673900000|2021-04-29 05:25:00|9975.6|9965.6|9978.9|9968.9|9981.5|9971.5|9975.6|9965.6|53
1619674200000|2021-04-29 05:30:00|9979|9969|9992.6|9982.6|9992.6|9982.6|9964.6|9954.6|315
1619674500000|2021-04-29 05:35:00|9992.4|9982.4|9998.9|9988.9|9998.9|9988.9|9990.6|9980.6|190
1619674800000|2021-04-29 05:40:00|9999.1|9989.1|9990.8|9980.8|9999.6|9989.6|9986.9|9976.9|219
1619675100000|2021-04-29 05:45:00|9991|9981|9996.4|9986.4|9998.1|9988.1|9990.6|9980.6|186
1619675400000|2021-04-29 05:50:00|9996.1|9986.1|9996.3|9986.3|10001.6|9991.6|9994.1|9984.1|197
1619675700000|2021-04-29 05:55:00|9996.8|9986.8|10003.1|9993.1|10003.4|9993.4|9992.4|9982.4|167
1619676000000|2021-04-29 06:00:00|10003|9993|10002.1|9992.1|10004.3|9994.3|9997.9|9987.9|190
1619676300000|2021-04-29 06:05:00|10001.9|9991.9|9997.4|9987.4|10002.1|9992.1|9988.5|9978.5|192
1619676600000|2021-04-29 06:10:00|9997.9|9987.9|9994.6|9984.6|10000.5|9990.5|9989.5|9979.5|159
1619676900000|2021-04-29 06:15:00|9994.3|9984.3|9984|9974|9994.4|9984.4|9980.6|9970.6|214
1619677200000|2021-04-29 06:20:00|9984.6|9974.6|9991.1|9981.1|9992.6|9982.6|9974.8|9964.8|208
1619677500000|2021-04-29 06:25:00|9991.3|9981.3|9991.4|9981.4|9993.6|9983.6|9984|9974|150
1619677800000|2021-04-29 06:30:00|9991.6|9981.6|9988.6|9978.6|9992.4|9982.4|9976.9|9966.9|305
1619678100000|2021-04-29 06:35:00|9988|9978|9975.9|9965.9|9989.1|9979.1|9975.9|9965.9|214
1619678400000|2021-04-29 06:40:00|9976.1|9966.1|9973.9|9963.9|9986.6|9976.6|9972.4|9962.4|193
1619678700000|2021-04-29 06:45:00|9974.1|9964.1|9952.1|9942.1|9975.4|9965.4|9950.4|9940.4|230
1619679000000|2021-04-29 06:50:00|9951.9|9941.9|9943.4|9933.4|9959.4|9949.4|9941.9|9931.9|257
1619679300000|2021-04-29 06:55:00|9943.1|9933.1|9930|9920|9943.1|9933.1|9927.3|9917.3|354
1619679600000|2021-04-29 07:00:00|9929.9|9919.9|9941|9931|9943.1|9933.1|9924|9914|314
1619679900000|2021-04-29 07:05:00|9941.4|9931.4|9937.3|9927.3|9944.5|9934.5|9934.3|9924.3|170
1619680200000|2021-04-29 07:10:00|9937.6|9927.6|9943.8|9933.8|9945.5|9935.5|9934.4|9924.4|166
1619680500000|2021-04-29 07:15:00|9944|9934|9948.9|9938.9|9952.3|9942.3|9942.3|9932.3|171
1619680800000|2021-04-29 07:20:00|9948.5|9938.5|9964.6|9954.6|9964.6|9954.6|9945.6|9935.6|141
1619681100000|2021-04-29 07:25:00|9964.4|9954.4|9967.9|9957.9|9975.5|9965.5|9964.4|9954.4|165
1619681400000|2021-04-29 07:30:00|9967.8|9957.8|9977.6|9967.6|9978.9|9968.9|9965.4|9955.4|136
1619681700000|2021-04-29 07:35:00|9977.9|9967.9|9983.1|9973.1|9987.9|9977.9|9977.9|9967.9|140
1619682000000|2021-04-29 07:40:00|9983|9973|9985.1|9975.1|9985.4|9975.4|9978.1|9968.1|113
1619682300000|2021-04-29 07:45:00|9985.4|9975.4|9986.3|9976.3|9988.1|9978.1|9980.9|9970.9|107
1619682600000|2021-04-29 07:50:00|9986.5|9976.5|9978.1|9968.1|9990.1|9980.1|9978.1|9968.1|117
1619682900000|2021-04-29 07:55:00|9977.9|9967.9|9979.5|9969.5|9981.1|9971.1|9971.6|9961.6|133
1619683200000|2021-04-29 08:00:00|9979.8|9969.8|9979.6|9969.6|9983.1|9973.1|9975.6|9965.6|123
1619683500000|2021-04-29 08:05:00|9979.1|9969.1|9974.6|9964.6|9982.9|9972.9|9974.6|9964.6|124
1619683800000|2021-04-29 08:10:00|9974.4|9964.4|9960.6|9950.6|9974.4|9964.4|9960.3|9950.3|192
1619684100000|2021-04-29 08:15:00|9961|9951|9962.3|9952.3|9968.6|9958.6|9960.3|9950.3|153
1619684400000|2021-04-29 08:20:00|9962.1|9952.1|9952.6|9942.6|9963.5|9953.5|9950.5|9940.5|83
1619684700000|2021-04-29 08:25:00|9952.4|9942.4|9942.4|9932.4|9955.9|9945.9|9939.3|9929.3|152
1619685000000|2021-04-29 08:30:00|9942.6|9932.6|9949.1|9939.1|9949.4|9939.4|9937.3|9927.3|93
1619685300000|2021-04-29 08:35:00|9948.9|9938.9|9941.5|9931.5|9948.9|9938.9|9941.5|9931.5|98
1619685600000|2021-04-29 08:40:00|9941.8|9931.8|9955.9|9945.9|9956.4|9946.4|9941.5|9931.5|84
1619685900000|2021-04-29 08:45:00|9956|9946|9966.4|9956.4|9967.5|9957.5|9955.9|9945.9|60
1619686200000|2021-04-29 08:50:00|9966.1|9956.1|9965.9|9955.9|9971.9|9961.9|9964.5|9954.5|63
1619686500000|2021-04-29 08:55:00|9965.6|9955.6|9961.4|9951.4|9965.6|9955.6|9960.9|9950.9|43
1619686800000|2021-04-29 09:00:00|9961.1|9951.1|9958.9|9948.9|9964.1|9954.1|9958.5|9948.5|43
1619687100000|2021-04-29 09:05:00|9958.4|9948.4|9972.5|9962.5|9973.1|9963.1|9957.3|9947.3|117
1619687400000|2021-04-29 09:10:00|9972|9962|9972.8|9962.8|9977.1|9967.1|9968.8|9958.8|101
1619687700000|2021-04-29 09:15:00|9972.6|9962.6|9982|9972|9982.5|9972.5|9971.3|9961.3|84
1619688000000|2021-04-29 09:20:00|9981.9|9971.9|9981.4|9971.4|9982.1|9972.1|9979|9969|76
1619688300000|2021-04-29 09:25:00|9981.8|9971.8|9981.6|9971.6|9982.4|9972.4|9979|9969|32
1619688600000|2021-04-29 09:30:00|9981.5|9971.5|9977.5|9967.5|9981.5|9971.5|9975.1|9965.1|45
1619688900000|2021-04-29 09:35:00|9977.3|9967.3|9976.6|9966.6|9980.3|9970.3|9976.1|9966.1|75
1619689200000|2021-04-29 09:40:00|9976.4|9966.4|9984.1|9974.1|9984.1|9974.1|9975.9|9965.9|83
1619689500000|2021-04-29 09:45:00|9984|9974|9982.9|9972.9|9984.1|9974.1|9978.8|9968.8|74
1619689800000|2021-04-29 09:50:00|9982.8|9972.8|9980.8|9970.8|9986.4|9976.4|9979.8|9969.8|124
1619690100000|2021-04-29 09:55:00|9981.5|9971.5|9984|9974|9984.5|9974.5|9977.6|9967.6|120
1619690400000|2021-04-29 10:00:00|9984.1|9974.1|9980.5|9970.5|9985.9|9975.9|9979.5|9969.5|114
1619690700000|2021-04-29 10:05:00|9980.3|9970.3|9981.1|9971.1|9982.4|9972.4|9977.4|9967.4|64
1619691000000|2021-04-29 10:10:00|9981.5|9971.5|9984.1|9974.1|9984.1|9974.1|9977.1|9967.1|64
1619691300000|2021-04-29 10:15:00|9983.6|9973.6|9985.8|9975.8|9986|9976|9982.4|9972.4|43
1619691600000|2021-04-29 10:20:00|9985.6|9975.6|9974.8|9964.8|9985.6|9975.6|9969.5|9959.5|85
1619691900000|2021-04-29 10:25:00|9974.9|9964.9|9969.3|9959.3|9977|9967|9967.3|9957.3|93
1619692200000|2021-04-29 10:30:00|9968.9|9958.9|9976.3|9966.3|9977.8|9967.8|9968.9|9958.9|127
1619692500000|2021-04-29 10:35:00|9976.1|9966.1|9977.9|9967.9|9978.1|9968.1|9976.1|9966.1|69
1619692800000|2021-04-29 10:40:00|9978.1|9968.1|9977.3|9967.3|9979.6|9969.6|9976|9966|72
1619693100000|2021-04-29 10:45:00|9977.4|9967.4|9979.1|9969.1|9979.8|9969.8|9976.3|9966.3|78
1619693400000|2021-04-29 10:50:00|9979.8|9969.8|9976.3|9966.3|9979.8|9969.8|9976.3|9966.3|54
1619693700000|2021-04-29 10:55:00|9975.1|9965.1|9973|9963|9976.1|9966.1|9966.1|9956.1|101
1619694000000|2021-04-29 11:00:00|9972.9|9962.9|9977.5|9967.5|9978|9968|9971.8|9961.8|88
1619694300000|2021-04-29 11:05:00|9978|9968|9975.1|9965.1|9978.3|9968.3|9971|9961|101
1619694600000|2021-04-29 11:10:00|9975.3|9965.3|9983.1|9973.1|9983.6|9973.6|9975.3|9965.3|112
1619694900000|2021-04-29 11:15:00|9983|9973|9985.3|9975.3|9987.6|9977.6|9983|9973|59
1619695200000|2021-04-29 11:20:00|9985.8|9975.8|9981.3|9971.3|9986.8|9976.8|9979|9969|85
1619695500000|2021-04-29 11:25:00|9981.8|9971.8|9987.9|9977.9|9989.5|9979.5|9981.6|9971.6|43
1619695800000|2021-04-29 11:30:00|9986.8|9976.8|9985.6|9975.6|9992.8|9982.8|9981.5|9971.5|163
1619696100000|2021-04-29 11:35:00|9986|9976|9990|9980|9991.3|9981.3|9985.8|9975.8|106
1619696400000|2021-04-29 11:40:00|9989.9|9979.9|9989.1|9979.1|9992.9|9982.9|9989.1|9979.1|111
1619696700000|2021-04-29 11:45:00|9989.3|9979.3|9993.5|9983.5|9994.1|9984.1|9988.6|9978.6|82
1619697000000|2021-04-29 11:50:00|9993.4|9983.4|9995.6|9985.6|9996.3|9986.3|9991.9|9981.9|72
1619697300000|2021-04-29 11:55:00|9995.5|9985.5|9993|9983|9996|9986|9990|9980|68
1619697600000|2021-04-29 12:00:00|9993.3|9983.3|9994.8|9984.8|9994.9|9984.9|9989.4|9979.4|159
1619697900000|2021-04-29 12:05:00|9994.9|9984.9|9993.3|9983.3|9996.1|9986.1|9991.6|9981.6|119
1619698200000|2021-04-29 12:10:00|9993.4|9983.4|9990.6|9980.6|9995.5|9985.5|9990.4|9980.4|83
1619698500000|2021-04-29 12:15:00|9990.9|9980.9|9994.1|9984.1|9994.6|9984.6|9990.8|9980.8|59
1619698800000|2021-04-29 12:20:00|9994.4|9984.4|9991|9981|9994.9|9984.9|9990.4|9980.4|93
1619699100000|2021-04-29 12:25:00|9990.6|9980.6|9984.4|9974.4|9991.4|9981.4|9978.8|9968.8|138
1619699400000|2021-04-29 12:30:00|9984.1|9974.1|9986.4|9976.4|9994.9|9984.9|9983.4|9973.4|173
1619699700000|2021-04-29 12:35:00|9986.5|9976.5|9989.9|9979.9|9991.3|9981.3|9985.9|9975.9|148
1619700000000|2021-04-29 12:40:00|9989.5|9979.5|9988.1|9978.1|9990|9980|9986.3|9976.3|76
1619700300000|2021-04-29 12:45:00|9988.4|9978.4|9982|9972|9988.9|9978.9|9980.3|9970.3|131
1619700600000|2021-04-29 12:50:00|9981.8|9971.8|9979|9969|9981.8|9971.8|9974.8|9964.8|149
1619700900000|2021-04-29 12:55:00|9979.3|9969.3|9982.4|9972.4|9991.1|9981.1|9978.3|9968.3|218
1619701200000|2021-04-29 13:00:00|9982|9972|10003.8|9993.8|10004|9994|9980.9|9970.9|552
1619701500000|2021-04-29 13:05:00|10004|9994|9990.3|9980.3|10012.4|10002.4|9989.6|9979.6|522
1619701800000|2021-04-29 13:10:00|9990.4|9980.4|9959.8|9949.8|9994.9|9984.9|9958.3|9948.3|542
1619702100000|2021-04-29 13:15:00|9960.3|9950.3|9959|9949|9969.4|9959.4|9952.5|9942.5|517
1619702400000|2021-04-29 13:20:00|9959.8|9949.8|9963.1|9953.1|9963.1|9953.1|9943.8|9933.8|339
1619702700000|2021-04-29 13:25:00|9962.8|9952.8|9973.3|9963.3|9976|9966|9962.4|9952.4|255
1619703000000|2021-04-29 13:30:00|9972.6|9962.6|9942.8|9932.8|9972.6|9962.6|9937.4|9927.4|496
1619703300000|2021-04-29 13:35:00|9943.5|9933.5|9923.6|9913.6|9949.6|9939.6|9921.1|9911.1|444
1619703600000|2021-04-29 13:40:00|9923.5|9913.5|9926|9916|9938.1|9928.1|9922.3|9912.3|334
1619703900000|2021-04-29 13:45:00|9927.6|9917.6|9928.6|9918.6|9929.6|9919.6|9919|9909|345
1619704200000|2021-04-29 13:50:00|9928.1|9918.1|9879.1|9869.1|9928.1|9918.1|9876.8|9866.8|655
1619704500000|2021-04-29 13:55:00|9878.5|9868.5|9846.5|9836.5|9878.5|9868.5|9843.8|9833.8|629
1619704800000|2021-04-29 14:00:00|9847.1|9837.1|9854.3|9844.3|9854.9|9844.9|9834.8|9824.8|633
1619705100000|2021-04-29 14:05:00|9854|9844|9845.3|9835.3|9855|9845|9838.3|9828.3|406
1619705400000|2021-04-29 14:10:00|9845|9835|9837.8|9827.8|9855.4|9845.4|9829|9819|478
1619705700000|2021-04-29 14:15:00|9838|9828|9851|9841|9858.8|9848.8|9832.3|9822.3|502
1619706000000|2021-04-29 14:20:00|9851.1|9841.1|9867.8|9857.8|9868.8|9858.8|9830.9|9820.9|396
1619706300000|2021-04-29 14:25:00|9867.6|9857.6|9871.5|9861.5|9871.5|9861.5|9849|9839|461
1619706600000|2021-04-29 14:30:00|9871.8|9861.8|9871.9|9861.9|9873.5|9863.5|9858.8|9848.8|360
1619706900000|2021-04-29 14:35:00|9871.8|9861.8|9856.9|9846.9|9877.3|9867.3|9854.6|9844.6|324
1619707200000|2021-04-29 14:40:00|9855.9|9845.9|9877.9|9867.9|9879|9869|9847.3|9837.3|359
1619707500000|2021-04-29 14:45:00|9877.3|9867.3|9869.3|9859.3|9877.8|9867.8|9867.6|9857.6|318
1619707800000|2021-04-29 14:50:00|9869.5|9859.5|9892.5|9882.5|9896.8|9886.8|9868.8|9858.8|434
1619708100000|2021-04-29 14:55:00|9892.8|9882.8|9902.4|9892.4|9910.6|9900.6|9890.4|9880.4|388
1619708400000|2021-04-29 15:00:00|9902|9892|9896|9886|9902|9892|9890.6|9880.6|233
1619708700000|2021-04-29 15:05:00|9895.5|9885.5|9899|9889|9901.5|9891.5|9893.5|9883.5|188
1619709000000|2021-04-29 15:10:00|9899.3|9889.3|9910.6|9900.6|9911.9|9901.9|9899.1|9889.1|200
1619709300000|2021-04-29 15:15:00|9910.5|9900.5|9912.5|9902.5|9913.5|9903.5|9898.4|9888.4|191
1619709600000|2021-04-29 15:20:00|9912.6|9902.6|9918.3|9908.3|9920.1|9910.1|9911.8|9901.8|200
1619709900000|2021-04-29 15:25:00|9918.5|9908.5|9908.3|9898.3|9924.4|9914.4|9906.1|9896.1|307
1619710200000|2021-04-29 15:30:00|9908.8|9898.8|9895|9885|9909.3|9899.3|9890.8|9880.8|275
1619710500000|2021-04-29 15:35:00|9895.6|9885.6|9892.8|9882.8|9897.6|9887.6|9882.5|9872.5|200
1619710800000|2021-04-29 15:40:00|9893|9883|9899.4|9889.4|9901.4|9891.4|9890.4|9880.4|139
1619711100000|2021-04-29 15:45:00|9898.6|9888.6|9890.3|9880.3|9898.9|9888.9|9884.8|9874.8|239
1619711400000|2021-04-29 15:50:00|9890.1|9880.1|9883.8|9873.8|9892|9882|9881.1|9871.1|174
1619711700000|2021-04-29 15:55:00|9883.5|9873.5|9869|9859|9883.5|9873.5|9867.8|9857.8|285
1619712000000|2021-04-29 16:00:00|9868.8|9858.8|9871.8|9861.8|9872.5|9862.5|9861.3|9851.3|281
1619712300000|2021-04-29 16:05:00|9871.5|9861.5|9858.3|9848.3|9871.6|9861.6|9850.1|9840.1|339
1619712600000|2021-04-29 16:10:00|9860|9850|9859.5|9849.5|9862.5|9852.5|9854.6|9844.6|230
1619712900000|2021-04-29 16:15:00|9859.3|9849.3|9864|9854|9864.5|9854.5|9852.5|9842.5|175
1619713200000|2021-04-29 16:20:00|9863.8|9853.8|9867|9857|9870.8|9860.8|9862.8|9852.8|146
1619713500000|2021-04-29 16:25:00|9867.3|9857.3|9863.3|9853.3|9869.8|9859.8|9852|9842|238
1619713800000|2021-04-29 16:30:00|9863|9853|9868.8|9858.8|9870|9860|9857.3|9847.3|180
1619714100000|2021-04-29 16:35:00|9868.3|9858.3|9870|9860|9870|9860|9864.3|9854.3|85
1619714400000|2021-04-29 16:40:00|9869.5|9859.5|9872.4|9862.4|9876|9866|9866.8|9856.8|136
1619714700000|2021-04-29 16:45:00|9872|9862|9870.1|9860.1|9872|9862|9866.3|9856.3|151
1619715000000|2021-04-29 16:50:00|9870.3|9860.3|9872.8|9862.8|9873.5|9863.5|9869|9859|154
1619715300000|2021-04-29 16:55:00|9873.4|9863.4|9873.5|9863.5|9875|9865|9867.5|9857.5|130
1619740800000|2021-04-30 00:00:00|9889.9|9879.9|9888.1|9878.1|9891.9|9881.9|9888.1|9878.1|28
1619741100000|2021-04-30 00:05:00|9887.9|9877.9|9887.6|9877.6|9888.4|9878.4|9887.4|9877.4|16
1619741400000|2021-04-30 00:10:00|9887.4|9877.4|9879.9|9869.9|9887.4|9877.4|9878.9|9868.9|26
1619741700000|2021-04-30 00:15:00|9879.6|9869.6|9879.1|9869.1|9879.9|9869.9|9876.9|9866.9|20
1619742000000|2021-04-30 00:20:00|9879.4|9869.4|9878.9|9868.9|9880.1|9870.1|9875.6|9865.6|28
1619742300000|2021-04-30 00:25:00|9879.1|9869.1|9881.6|9871.6|9881.6|9871.6|9879.1|9869.1|12
1619742600000|2021-04-30 00:30:00|9881.9|9871.9|9880.9|9870.9|9882.1|9872.1|9880.9|9870.9|6
1619742900000|2021-04-30 00:35:00|9880.4|9870.4|9866.1|9856.1|9880.4|9870.4|9866.1|9856.1|39
1619743200000|2021-04-30 00:40:00|9865.1|9855.1|9859.9|9849.9|9865.4|9855.4|9852.6|9842.6|99
1619743500000|2021-04-30 00:45:00|9860.4|9850.4|9867.3|9857.3|9871.1|9861.1|9860.4|9850.4|89
1619743800000|2021-04-30 00:50:00|9866.9|9856.9|9869.4|9859.4|9869.4|9859.4|9861|9851|55
1619744100000|2021-04-30 00:55:00|9869.6|9859.6|9876.9|9866.9|9877.6|9867.6|9863.9|9853.9|97
1619744400000|2021-04-30 01:00:00|9877.4|9867.4|9878.9|9868.9|9891.6|9881.6|9876.6|9866.6|407
1619744700000|2021-04-30 01:05:00|9878.6|9868.6|9863.4|9853.4|9881.6|9871.6|9860.4|9850.4|351
1619745000000|2021-04-30 01:10:00|9863.6|9853.6|9882.8|9872.8|9883.3|9873.3|9863.6|9853.6|216
1619745300000|2021-04-30 01:15:00|9883|9873|9888.1|9878.1|9889.6|9879.6|9881.3|9871.3|243
1619745600000|2021-04-30 01:20:00|9888.4|9878.4|9890.4|9880.4|9891.4|9881.4|9883.9|9873.9|124
1619745900000|2021-04-30 01:25:00|9889.9|9879.9|9878.3|9868.3|9890.4|9880.4|9875.1|9865.1|192
1619746200000|2021-04-30 01:30:00|9878.5|9868.5|9871.9|9861.9|9879.1|9869.1|9867.9|9857.9|199
1619746500000|2021-04-30 01:35:00|9871.4|9861.4|9884.6|9874.6|9885.6|9875.6|9869.9|9859.9|222
1619746800000|2021-04-30 01:40:00|9884.4|9874.4|9876.5|9866.5|9884.4|9874.4|9874.9|9864.9|259
1619747100000|2021-04-30 01:45:00|9875.4|9865.4|9884.4|9874.4|9887|9877|9874.4|9864.4|156
1619747400000|2021-04-30 01:50:00|9883.8|9873.8|9876.4|9866.4|9883.8|9873.8|9875.9|9865.9|237
1619747700000|2021-04-30 01:55:00|9876.6|9866.6|9882.3|9872.3|9894.1|9884.1|9875|9865|215
1619748000000|2021-04-30 02:00:00|9881.4|9871.4|9874.1|9864.1|9881.6|9871.6|9871.9|9861.9|172
1619748300000|2021-04-30 02:05:00|9874.6|9864.6|9875.6|9865.6|9879.4|9869.4|9871.8|9861.8|113
1619748600000|2021-04-30 02:10:00|9875|9865|9872.9|9862.9|9875.8|9865.8|9871.6|9861.6|91
1619748900000|2021-04-30 02:15:00|9872.6|9862.6|9872.4|9862.4|9874|9864|9872|9862|19
1619749200000|2021-04-30 02:20:00|9872.9|9862.9|9871.9|9861.9|9876.4|9866.4|9871.9|9861.9|32
1619749500000|2021-04-30 02:25:00|9872.3|9862.3|9871.4|9861.4|9872.6|9862.6|9870.9|9860.9|44
1619749800000|2021-04-30 02:30:00|9871.6|9861.6|9868.1|9858.1|9874.9|9864.9|9863.9|9853.9|172
1619750100000|2021-04-30 02:35:00|9867.6|9857.6|9860|9850|9873.6|9863.6|9860|9850|112
1619750400000|2021-04-30 02:40:00|9859.9|9849.9|9860.6|9850.6|9867.1|9857.1|9858|9848|166
1619750700000|2021-04-30 02:45:00|9860.4|9850.4|9865.4|9855.4|9869.1|9859.1|9860.4|9850.4|118
1619751000000|2021-04-30 02:50:00|9865.5|9855.5|9870.4|9860.4|9870.4|9860.4|9863.9|9853.9|94
1619751300000|2021-04-30 02:55:00|9870.1|9860.1|9858.1|9848.1|9870.4|9860.4|9853.5|9843.5|188
1619751600000|2021-04-30 03:00:00|9857.9|9847.9|9855.9|9845.9|9858.3|9848.3|9845.6|9835.6|232
1619751900000|2021-04-30 03:05:00|9855.6|9845.6|9859.4|9849.4|9859.4|9849.4|9850.1|9840.1|114
1619752200000|2021-04-30 03:10:00|9858.4|9848.4|9861.1|9851.1|9864.1|9854.1|9856.6|9846.6|127
1619752500000|2021-04-30 03:15:00|9861.6|9851.6|9860.4|9850.4|9863.9|9853.9|9859.4|9849.4|96
1619752800000|2021-04-30 03:20:00|9860.6|9850.6|9858.1|9848.1|9864.1|9854.1|9855.4|9845.4|109
1619753100000|2021-04-30 03:25:00|9858.4|9848.4|9863.1|9853.1|9866.4|9856.4|9856.6|9846.6|109
1619753400000|2021-04-30 03:30:00|9862.9|9852.9|9859.1|9849.1|9862.9|9852.9|9857.1|9847.1|39
1619753700000|2021-04-30 03:35:00|9858.8|9848.8|9860.9|9850.9|9860.9|9850.9|9858.1|9848.1|16
1619754000000|2021-04-30 03:40:00|9860.6|9850.6|9861.9|9851.9|9861.9|9851.9|9859.1|9849.1|19
1619754300000|2021-04-30 03:45:00|9861.6|9851.6|9860.4|9850.4|9862.4|9852.4|9860.1|9850.1|17
1619754600000|2021-04-30 03:50:00|9860.5|9850.5|9860.8|9850.8|9860.9|9850.9|9860.1|9850.1|10
1619754900000|2021-04-30 03:55:00|9860.9|9850.9|9860.9|9850.9|9862.4|9852.4|9860.1|9850.1|11
1619755200000|2021-04-30 04:00:00|9859.1|9849.1|9865.6|9855.6|9865.6|9855.6|9859.1|9849.1|15
1619755500000|2021-04-30 04:05:00|9866|9856|9865.6|9855.6|9867|9857|9864.6|9854.6|40
1619755800000|2021-04-30 04:10:00|9865.4|9855.4|9867.1|9857.1|9867.3|9857.3|9865.4|9855.4|30
1619756100000|2021-04-30 04:15:00|9868.4|9858.4|9865.4|9855.4|9868.4|9858.4|9864.6|9854.6|23
1619756400000|2021-04-30 04:20:00|9865.1|9855.1|9865.4|9855.4|9866.4|9856.4|9864.4|9854.4|13
1619756700000|2021-04-30 04:25:00|9865.6|9855.6|9863.1|9853.1|9867.4|9857.4|9862.9|9852.9|21
1619757000000|2021-04-30 04:30:00|9862.9|9852.9|9864.6|9854.6|9865|9855|9862.4|9852.4|31
1619757300000|2021-04-30 04:35:00|9864.8|9854.8|9865.9|9855.9|9866.6|9856.6|9864.8|9854.8|30
1619757600000|2021-04-30 04:40:00|9866.1|9856.1|9865.9|9855.9|9866.1|9856.1|9864.8|9854.8|18
1619757900000|2021-04-30 04:45:00|9866.1|9856.1|9861.4|9851.4|9866.4|9856.4|9861.1|9851.1|43
1619758200000|2021-04-30 04:50:00|9860.6|9850.6|9863.8|9853.8|9864|9854|9859.9|9849.9|21
1619758500000|2021-04-30 04:55:00|9863.6|9853.6|9862.1|9852.1|9863.6|9853.6|9862.1|9852.1|11
1619758800000|2021-04-30 05:00:00|9861.9|9851.9|9860.4|9850.4|9862.1|9852.1|9859.1|9849.1|43
1619759100000|2021-04-30 05:05:00|9860.6|9850.6|9857.4|9847.4|9860.6|9850.6|9856.6|9846.6|24
1619759400000|2021-04-30 05:10:00|9857.1|9847.1|9857.4|9847.4|9860.8|9850.8|9856.1|9846.1|28
1619759700000|2021-04-30 05:15:00|9857.8|9847.8|9860.6|9850.6|9860.9|9850.9|9857.4|9847.4|33
1619760000000|2021-04-30 05:20:00|9860.4|9850.4|9848.9|9838.9|9860.4|9850.4|9846.4|9836.4|73
1619760300000|2021-04-30 05:25:00|9848.4|9838.4|9839.5|9829.5|9852.6|9842.6|9838.6|9828.6|74
1619760600000|2021-04-30 05:30:00|9839.6|9829.6|9829.6|9819.6|9840.1|9830.1|9827.9|9817.9|335
1619760900000|2021-04-30 05:35:00|9829.9|9819.9|9835.6|9825.6|9838.9|9828.9|9828.4|9818.4|194
1619761200000|2021-04-30 05:40:00|9835.8|9825.8|9798.6|9788.6|9837.6|9827.6|9792.9|9782.9|456
1619761500000|2021-04-30 05:45:00|9799.1|9789.1|9799.4|9789.4|9801.9|9791.9|9792.1|9782.1|306
1619761800000|2021-04-30 05:50:00|9799.6|9789.6|9801.6|9791.6|9804.1|9794.1|9795.8|9785.8|229
1619762100000|2021-04-30 05:55:00|9801.9|9791.9|9821.6|9811.6|9821.6|9811.6|9799.9|9789.9|239
1619762400000|2021-04-30 06:00:00|9822.1|9812.1|9841.6|9831.6|9844|9834|9821.8|9811.8|280
1619762700000|2021-04-30 06:05:00|9841.5|9831.5|9837|9827|9841.8|9831.8|9833.6|9823.6|212
1619763000000|2021-04-30 06:10:00|9837.3|9827.3|9830|9820|9842.8|9832.8|9827.6|9817.6|214
1619763300000|2021-04-30 06:15:00|9829.8|9819.8|9836.8|9826.8|9839.6|9829.6|9827.6|9817.6|230
1619763600000|2021-04-30 06:20:00|9837.4|9827.4|9837.5|9827.5|9839.4|9829.4|9831.6|9821.6|181
1619763900000|2021-04-30 06:25:00|9837.9|9827.9|9841.1|9831.1|9848.5|9838.5|9837.9|9827.9|193
1619764200000|2021-04-30 06:30:00|9841.4|9831.4|9849.8|9839.8|9849.9|9839.9|9836.4|9826.4|232
1619764500000|2021-04-30 06:35:00|9849.6|9839.6|9844.1|9834.1|9851.4|9841.4|9841.8|9831.8|164
1619764800000|2021-04-30 06:40:00|9844.4|9834.4|9844.9|9834.9|9847.4|9837.4|9839.9|9829.9|184
1619765100000|2021-04-30 06:45:00|9845.1|9835.1|9866.6|9856.6|9869.4|9859.4|9842.3|9832.3|339
1619765400000|2021-04-30 06:50:00|9866.9|9856.9|9882.6|9872.6|9883.1|9873.1|9864.4|9854.4|232
1619765700000|2021-04-30 06:55:00|9883|9873|9864.4|9854.4|9885.6|9875.6|9864.4|9854.4|296
1619766000000|2021-04-30 07:00:00|9864.5|9854.5|9876.8|9866.8|9881.3|9871.3|9863.5|9853.5|260
1619766300000|2021-04-30 07:05:00|9876.5|9866.5|9885.8|9875.8|9890|9880|9876.5|9866.5|282
1619766600000|2021-04-30 07:10:00|9885.3|9875.3|9893.3|9883.3|9894.8|9884.8|9885.3|9875.3|212
1619766900000|2021-04-30 07:15:00|9893.5|9883.5|9881.3|9871.3|9894.3|9884.3|9881.3|9871.3|150
1619767200000|2021-04-30 07:20:00|9881|9871|9882.5|9872.5|9883.5|9873.5|9875.4|9865.4|205
1619767500000|2021-04-30 07:25:00|9883.5|9873.5|9887.3|9877.3|9894.5|9884.5|9883.3|9873.3|181
1619767800000|2021-04-30 07:30:00|9887.5|9877.5|9885|9875|9887.6|9877.6|9883|9873|128
1619768100000|2021-04-30 07:35:00|9885.3|9875.3|9885.3|9875.3|9894.3|9884.3|9884|9874|166
1619768400000|2021-04-30 07:40:00|9885.4|9875.4|9884.3|9874.3|9887.8|9877.8|9883.8|9873.8|139
1619768700000|2021-04-30 07:45:00|9884.5|9874.5|9890.9|9880.9|9893.8|9883.8|9883.8|9873.8|163
1619769000000|2021-04-30 07:50:00|9891.1|9881.1|9887.9|9877.9|9893.3|9883.3|9884.6|9874.6|109
1619769300000|2021-04-30 07:55:00|9888|9878|9885.8|9875.8|9891.6|9881.6|9882.6|9872.6|139
1619769600000|2021-04-30 08:00:00|9886|9876|9879.5|9869.5|9886.6|9876.6|9877.4|9867.4|196
1619769900000|2021-04-30 08:05:00|9879.8|9869.8|9880.9|9870.9|9889.8|9879.8|9879.8|9869.8|165
1619770200000|2021-04-30 08:10:00|9881.1|9871.1|9887.3|9877.3|9891.3|9881.3|9875.6|9865.6|171
1619770500000|2021-04-30 08:15:00|9887|9877|9890.8|9880.8|9894.1|9884.1|9884|9874|154
1619770800000|2021-04-30 08:20:00|9891|9881|9893.4|9883.4|9904.5|9894.5|9891|9881|140
1619771100000|2021-04-30 08:25:00|9893.3|9883.3|9908.9|9898.9|9913|9903|9890.4|9880.4|220
1619771400000|2021-04-30 08:30:00|9908.6|9898.6|9903.4|9893.4|9910.1|9900.1|9895.8|9885.8|188
1619771700000|2021-04-30 08:35:00|9903.8|9893.8|9890.5|9880.5|9903.8|9893.8|9889.5|9879.5|145
1619772000000|2021-04-30 08:40:00|9890.8|9880.8|9893.9|9883.9|9898.1|9888.1|9888.5|9878.5|110
1619772300000|2021-04-30 08:45:00|9893.5|9883.5|9899.3|9889.3|9901|9891|9893.1|9883.1|66
1619772600000|2021-04-30 08:50:00|9899|9889|9910.8|9900.8|9912.5|9902.5|9898.4|9888.4|85
1619772900000|2021-04-30 08:55:00|9910.5|9900.5|9901|9891|9913|9903|9900|9890|110
1619773200000|2021-04-30 09:00:00|9901.5|9891.5|9905|9895|9909.1|9899.1|9901.3|9891.3|118
1619773500000|2021-04-30 09:05:00|9904.8|9894.8|9916.3|9906.3|9916.5|9906.5|9904|9894|144
1619773800000|2021-04-30 09:10:00|9916.5|9906.5|9913.8|9903.8|9920.5|9910.5|9908.3|9898.3|129
1619774100000|2021-04-30 09:15:00|9914.5|9904.5|9915|9905|9922.4|9912.4|9913.4|9903.4|141
1619774400000|2021-04-30 09:20:00|9913.4|9903.4|9915.6|9905.6|9920.9|9910.9|9911.6|9901.6|106
1619774700000|2021-04-30 09:25:00|9915.9|9905.9|9913.8|9903.8|9918.6|9908.6|9911.9|9901.9|121
1619775000000|2021-04-30 09:30:00|9913.6|9903.6|9910.5|9900.5|9916.4|9906.4|9907.4|9897.4|83
1619775300000|2021-04-30 09:35:00|9909.8|9899.8|9908.1|9898.1|9911.4|9901.4|9903.9|9893.9|108
1619775600000|2021-04-30 09:40:00|9907.9|9897.9|9916.6|9906.6|9917.8|9907.8|9906.4|9896.4|113
1619775900000|2021-04-30 09:45:00|9917.4|9907.4|9917.9|9907.9|9919.8|9909.8|9914.8|9904.8|108
1619776200000|2021-04-30 09:50:00|9917.6|9907.6|9915.6|9905.6|9920.4|9910.4|9914.1|9904.1|110
1619776500000|2021-04-30 09:55:00|9915.4|9905.4|9912.4|9902.4|9917.4|9907.4|9910.6|9900.6|110
1619776800000|2021-04-30 10:00:00|9911.5|9901.5|9905.8|9895.8|9912.1|9902.1|9905.8|9895.8|165
1619777100000|2021-04-30 10:05:00|9905.6|9895.6|9913.5|9903.5|9913.5|9903.5|9905.4|9895.4|120
1619777400000|2021-04-30 10:10:00|9913.4|9903.4|9910.1|9900.1|9916.5|9906.5|9910|9900|92
1619777700000|2021-04-30 10:15:00|9910|9900|9904.9|9894.9|9910.6|9900.6|9903.5|9893.5|161
1619778000000|2021-04-30 10:20:00|9905.1|9895.1|9900|9890|9905.1|9895.1|9895.9|9885.9|130
1619778300000|2021-04-30 10:25:00|9899.6|9889.6|9899.6|9889.6|9904.5|9894.5|9897.1|9887.1|122
1619778600000|2021-04-30 10:30:00|9899.5|9889.5|9902.4|9892.4|9905.1|9895.1|9896.4|9886.4|116
1619778900000|2021-04-30 10:35:00|9903.4|9893.4|9900.5|9890.5|9906.3|9896.3|9898|9888|87
1619779200000|2021-04-30 10:40:00|9900.3|9890.3|9902.3|9892.3|9903.9|9893.9|9900.3|9890.3|97
1619779500000|2021-04-30 10:45:00|9902.4|9892.4|9897.4|9887.4|9903|9893|9888.3|9878.3|189
1619779800000|2021-04-30 10:50:00|9897.3|9887.3|9896.1|9886.1|9899.6|9889.6|9893.5|9883.5|124
1619780100000|2021-04-30 10:55:00|9896.8|9886.8|9898.9|9888.9|9901.4|9891.4|9896.8|9886.8|62
1619780400000|2021-04-30 11:00:00|9899|9889|9904.4|9894.4|9906.5|9896.5|9898.9|9888.9|77
1619780700000|2021-04-30 11:05:00|9904.9|9894.9|9909.4|9899.4|9910.8|9900.8|9902.4|9892.4|93
1619781000000|2021-04-30 11:10:00|9909.5|9899.5|9921.5|9911.5|9923.1|9913.1|9907.4|9897.4|70
1619781300000|2021-04-30 11:15:00|9921.8|9911.8|9920.9|9910.9|9924.5|9914.5|9919.9|9909.9|112
1619781600000|2021-04-30 11:20:00|9921.3|9911.3|9947.6|9937.6|9947.6|9937.6|9920.3|9910.3|133
1619781900000|2021-04-30 11:25:00|9947.9|9937.9|9958.1|9948.1|9959|9949|9947.9|9937.9|183
1619782200000|2021-04-30 11:30:00|9957.9|9947.9|9940.4|9930.4|9958.5|9948.5|9937.5|9927.5|265
1619782500000|2021-04-30 11:35:00|9940.1|9930.1|9941.8|9931.8|9949.3|9939.3|9939.8|9929.8|137
1619782800000|2021-04-30 11:40:00|9941.9|9931.9|9955.9|9945.9|9959|9949|9940.5|9930.5|160
1619783100000|2021-04-30 11:45:00|9956|9946|9944.5|9934.5|9959.4|9949.4|9944.1|9934.1|140
1619783400000|2021-04-30 11:50:00|9945.4|9935.4|9938.6|9928.6|9948.5|9938.5|9935.6|9925.6|117
1619783700000|2021-04-30 11:55:00|9938.8|9928.8|9958.1|9948.1|9958.4|9948.4|9938.8|9928.8|135
1619784000000|2021-04-30 12:00:00|9958|9948|9949|9939|9959|9949|9942.1|9932.1|135
1619784300000|2021-04-30 12:05:00|9948.9|9938.9|9957.9|9947.9|9963.4|9953.4|9946.6|9936.6|100
1619784600000|2021-04-30 12:10:00|9957.4|9947.4|9946.6|9936.6|9960.9|9950.9|9945|9935|178
1619784900000|2021-04-30 12:15:00|9946.9|9936.9|9952.5|9942.5|9955.5|9945.5|9941.9|9931.9|141
1619785200000|2021-04-30 12:20:00|9952.6|9942.6|9945.8|9935.8|9955.8|9945.8|9942.1|9932.1|125
1619785500000|2021-04-30 12:25:00|9949.5|9939.5|9949|9939|9953.4|9943.4|9943.6|9933.6|109
1619785800000|2021-04-30 12:30:00|9948.4|9938.4|9934.9|9924.9|9949.1|9939.1|9932.4|9922.4|228
1619786100000|2021-04-30 12:35:00|9935.1|9925.1|9940.9|9930.9|9944.9|9934.9|9933.1|9923.1|243
1619786400000|2021-04-30 12:40:00|9940.1|9930.1|9945.8|9935.8|9951.3|9941.3|9935.5|9925.5|163
1619786700000|2021-04-30 12:45:00|9945.6|9935.6|9947.3|9937.3|9949.9|9939.9|9944.8|9934.8|130
1619787000000|2021-04-30 12:50:00|9947.5|9937.5|9948.1|9938.1|9950.9|9940.9|9945.8|9935.8|146
1619787300000|2021-04-30 12:55:00|9948.5|9938.5|9966.4|9956.4|9969.1|9959.1|9947.9|9937.9|182
1619787600000|2021-04-30 13:00:00|9966.6|9956.6|9963.6|9953.6|9967.6|9957.6|9961.4|9951.4|148
1619787900000|2021-04-30 13:05:00|9963.5|9953.5|9960.5|9950.5|9964.4|9954.4|9958.3|9948.3|169
1619788200000|2021-04-30 13:10:00|9960.4|9950.4|9950.5|9940.5|9960.4|9950.4|9949.8|9939.8|163
1619788500000|2021-04-30 13:15:00|9951|9941|9946.4|9936.4|9957.9|9947.9|9945.3|9935.3|146
1619788800000|2021-04-30 13:20:00|9946.9|9936.9|9938.3|9928.3|9949.3|9939.3|9937.8|9927.8|117
1619789100000|2021-04-30 13:25:00|9938|9928|9908.5|9898.5|9938|9928|9903.4|9893.4|181
1619789400000|2021-04-30 13:30:00|9908.4|9898.4|9924.6|9914.6|9924.9|9914.9|9907.4|9897.4|352
1619789700000|2021-04-30 13:35:00|9924.5|9914.5|9923.1|9913.1|9925.5|9915.5|9915.6|9905.6|293
1619790000000|2021-04-30 13:40:00|9923.6|9913.6|9918.8|9908.8|9925.6|9915.6|9911.4|9901.4|154
1619790300000|2021-04-30 13:45:00|9919.1|9909.1|9908.3|9898.3|9931.6|9921.6|9906.1|9896.1|239
1619790600000|2021-04-30 13:50:00|9907.9|9897.9|9920.4|9910.4|9920.4|9910.4|9907.5|9897.5|189
1619790900000|2021-04-30 13:55:00|9920.6|9910.6|9927.5|9917.5|9929.1|9919.1|9919|9909|99
1619791200000|2021-04-30 14:00:00|9927.6|9917.6|9907.3|9897.3|9930.5|9920.5|9906.9|9896.9|262
1619791500000|2021-04-30 14:05:00|9907.1|9897.1|9925.1|9915.1|9926.6|9916.6|9901.3|9891.3|226
1619791800000|2021-04-30 14:10:00|9924.9|9914.9|9897.1|9887.1|9924.9|9914.9|9897.1|9887.1|166
1619792100000|2021-04-30 14:15:00|9896.4|9886.4|9876.5|9866.5|9897.1|9887.1|9875.8|9865.8|300
1619792400000|2021-04-30 14:20:00|9877|9867|9871.3|9861.3|9880.1|9870.1|9866.9|9856.9|296
1619792700000|2021-04-30 14:25:00|9870.8|9860.8|9878.9|9868.9|9895.1|9885.1|9870.1|9860.1|337
1619793000000|2021-04-30 14:30:00|9879.3|9869.3|9873.9|9863.9|9879.3|9869.3|9868.8|9858.8|228
1619793300000|2021-04-30 14:35:00|9874|9864|9879.8|9869.8|9879.8|9869.8|9866.4|9856.4|211
1619793600000|2021-04-30 14:40:00|9879.3|9869.3|9879.3|9869.3|9883.6|9873.6|9875.5|9865.5|201
1619793900000|2021-04-30 14:45:00|9878.9|9868.9|9873.8|9863.8|9878.9|9868.9|9858.3|9848.3|266
1619794200000|2021-04-30 14:50:00|9872.9|9862.9|9845|9835|9879.6|9869.6|9844.8|9834.8|337
1619794500000|2021-04-30 14:55:00|9845.9|9835.9|9864.1|9854.1|9864.1|9854.1|9844|9834|344
1619794800000|2021-04-30 15:00:00|9865.3|9855.3|9847|9837|9865.3|9855.3|9841.5|9831.5|306
1619795100000|2021-04-30 15:05:00|9846.4|9836.4|9828.6|9818.6|9846.5|9836.5|9819.3|9809.3|311
1619795400000|2021-04-30 15:10:00|9828.1|9818.1|9826|9816|9830.9|9820.9|9810.3|9800.3|282
1619795700000|2021-04-30 15:15:00|9826.3|9816.3|9816.1|9806.1|9827.9|9817.9|9815.4|9805.4|293
1619796000000|2021-04-30 15:20:00|9816.5|9806.5|9815.3|9805.3|9823.1|9813.1|9812.8|9802.8|218
1619796300000|2021-04-30 15:25:00|9815.5|9805.5|9818.3|9808.3|9830.8|9820.8|9813.3|9803.3|230
1619796600000|2021-04-30 15:30:00|9818|9808|9835.6|9825.6|9836.5|9826.5|9813.4|9803.4|215
1619796900000|2021-04-30 15:35:00|9835.4|9825.4|9836.5|9826.5|9839.6|9829.6|9824.4|9814.4|178
1619797200000|2021-04-30 15:40:00|9836.6|9826.6|9840.8|9830.8|9842.1|9832.1|9832.8|9822.8|139
1619797500000|2021-04-30 15:45:00|9840.4|9830.4|9827.3|9817.3|9840.4|9830.4|9825.9|9815.9|198
1619797800000|2021-04-30 15:50:00|9828.3|9818.3|9813.9|9803.9|9832|9822|9802.8|9792.8|243
1619798100000|2021-04-30 15:55:00|9814.3|9804.3|9810.3|9800.3|9818|9808|9800.8|9790.8|166
1619798400000|2021-04-30 16:00:00|9810.6|9800.6|9821.1|9811.1|9824.5|9814.5|9807.6|9797.6|179
1619798700000|2021-04-30 16:05:00|9821.3|9811.3|9822.9|9812.9|9826.3|9816.3|9820.3|9810.3|126
1619799000000|2021-04-30 16:10:00|9823|9813|9821.4|9811.4|9823.4|9813.4|9814|9804|118
1619799300000|2021-04-30 16:15:00|9821.1|9811.1|9826.3|9816.3|9826.5|9816.5|9817.6|9807.6|72
1619799600000|2021-04-30 16:20:00|9825.8|9815.8|9817.5|9807.5|9827.4|9817.4|9815.5|9805.5|106
1619799900000|2021-04-30 16:25:00|9817.6|9807.6|9822.9|9812.9|9823.9|9813.9|9808.9|9798.9|172
1619800200000|2021-04-30 16:30:00|9823|9813|9810.3|9800.3|9824.4|9814.4|9810.3|9800.3|169
1619800500000|2021-04-30 16:35:00|9810.5|9800.5|9818.1|9808.1|9819.3|9809.3|9808.3|9798.3|129
1619800800000|2021-04-30 16:40:00|9817.8|9807.8|9820.1|9810.1|9820.5|9810.5|9814.8|9804.8|77
1619801100000|2021-04-30 16:45:00|9820|9810|9818.8|9808.8|9820.5|9810.5|9814|9804|78
1619801400000|2021-04-30 16:50:00|9819|9809|9823.4|9813.4|9823.9|9813.9|9817.8|9807.8|120
1619801700000|2021-04-30 16:55:00|9823.8|9813.8|9833.5|9823.5|9834.3|9824.3|9822.9|9812.9|111
1620086400000|2021-05-04 00:00:00|9946.6|9936.6|9941|9931|9954.5|9944.5|9939.9|9929.9|70
1620086700000|2021-05-04 00:05:00|9940.4|9930.4|9937.6|9927.6|9941.1|9931.1|9935.9|9925.9|100
1620087000000|2021-05-04 00:10:00|9936.6|9926.6|9950.1|9940.1|9950.1|9940.1|9936.6|9926.6|89
1620087300000|2021-05-04 00:15:00|9950|9940|9937.5|9927.5|9950|9940|9937.5|9927.5|47
1620087600000|2021-05-04 00:20:00|9937.8|9927.8|9941.1|9931.1|9941.1|9931.1|9936.6|9926.6|36
1620087900000|2021-05-04 00:25:00|9941|9931|9941.9|9931.9|9943.6|9933.6|9940.5|9930.5|27
1620088200000|2021-05-04 00:30:00|9941.6|9931.6|9934.8|9924.8|9941.6|9931.6|9934.8|9924.8|44
1620088500000|2021-05-04 00:35:00|9934.6|9924.6|9933.6|9923.6|9935.9|9925.9|9931.4|9921.4|31
1620088800000|2021-05-04 00:40:00|9933.9|9923.9|9940.3|9930.3|9941.8|9931.8|9933.1|9923.1|61
1620089100000|2021-05-04 00:45:00|9940.6|9930.6|9937.1|9927.1|9941.6|9931.6|9934.9|9924.9|62
1620089400000|2021-05-04 00:50:00|9937.4|9927.4|9934.9|9924.9|9941.5|9931.5|9934.6|9924.6|55
1620089700000|2021-05-04 00:55:00|9935.1|9925.1|9932.3|9922.3|9937.1|9927.1|9929.4|9919.4|61
1620090000000|2021-05-04 01:00:00|9932.9|9922.9|9933.9|9923.9|9934.3|9924.3|9929.9|9919.9|49
1620090300000|2021-05-04 01:05:00|9933.4|9923.4|9915.8|9905.8|9933.4|9923.4|9915.1|9905.1|59
1620090600000|2021-05-04 01:10:00|9915.6|9905.6|9917.4|9907.4|9917.5|9907.5|9911.6|9901.6|57
1620090900000|2021-05-04 01:15:00|9916.9|9906.9|9910.6|9900.6|9917.9|9907.9|9910.4|9900.4|72
1620091200000|2021-05-04 01:20:00|9911.1|9901.1|9907.4|9897.4|9913.8|9903.8|9905.4|9895.4|78
1620091500000|2021-05-04 01:25:00|9907.5|9897.5|9905.8|9895.8|9910.1|9900.1|9903.1|9893.1|104
1620091800000|2021-05-04 01:30:00|9906.1|9896.1|9918.8|9908.8|9919.4|9909.4|9906.1|9896.1|86
1620092100000|2021-05-04 01:35:00|9919|9909|9926.6|9916.6|9927.6|9917.6|9917.1|9907.1|95
1620092400000|2021-05-04 01:40:00|9925.9|9915.9|9918.3|9908.3|9927.1|9917.1|9917.6|9907.6|55
1620092700000|2021-05-04 01:45:00|9917.9|9907.9|9922.8|9912.8|9923.9|9913.9|9917.8|9907.8|33
1620093000000|2021-05-04 01:50:00|9923|9913|9925.1|9915.1|9928.4|9918.4|9923|9913|31
1620093300000|2021-05-04 01:55:00|9924.9|9914.9|9914.8|9904.8|9924.9|9914.9|9913.1|9903.1|72
1620093600000|2021-05-04 02:00:00|9914.9|9904.9|9919.6|9909.6|9922.9|9912.9|9913.6|9903.6|75
1620093900000|2021-05-04 02:05:00|9918.8|9908.8|9923.9|9913.9|9925.9|9915.9|9918.6|9908.6|58
1620094200000|2021-05-04 02:10:00|9924|9914|9928|9918|9929.9|9919.9|9924|9914|68
1620094500000|2021-05-04 02:15:00|9927.8|9917.8|9925.3|9915.3|9927.8|9917.8|9920.9|9910.9|62
1620094800000|2021-05-04 02:20:00|9925.1|9915.1|9928.4|9918.4|9929.1|9919.1|9923.9|9913.9|97
1620095100000|2021-05-04 02:25:00|9928.6|9918.6|9930|9920|9930.6|9920.6|9926.6|9916.6|45
1620095400000|2021-05-04 02:30:00|9930.4|9920.4|9928|9918|9930.8|9920.8|9926.1|9916.1|31
1620095700000|2021-05-04 02:35:00|9927.8|9917.8|9923.6|9913.6|9928|9918|9923.4|9913.4|35
1620096000000|2021-05-04 02:40:00|9923.5|9913.5|9916.4|9906.4|9923.5|9913.5|9916.4|9906.4|70
1620096300000|2021-05-04 02:45:00|9916.6|9906.6|9915.3|9905.3|9918.4|9908.4|9911|9901|47
1620096600000|2021-05-04 02:50:00|9915.8|9905.8|9913.5|9903.5|9916.4|9906.4|9911.4|9901.4|21
1620096900000|2021-05-04 02:55:00|9913.4|9903.4|9921.5|9911.5|9922.1|9912.1|9912.9|9902.9|50
1620097200000|2021-05-04 03:00:00|9921.4|9911.4|9918.1|9908.1|9922.1|9912.1|9918|9908|47
1620097500000|2021-05-04 03:05:00|9918.5|9908.5|9917.6|9907.6|9920.4|9910.4|9917.6|9907.6|55
1620097800000|2021-05-04 03:10:00|9917.4|9907.4|9907.4|9897.4|9917.4|9907.4|9907.4|9897.4|61
1620098100000|2021-05-04 03:15:00|9907.1|9897.1|9908.9|9898.9|9909.4|9899.4|9907.1|9897.1|70
1620098400000|2021-05-04 03:20:00|9908.8|9898.8|9910.4|9900.4|9910.6|9900.6|9906.5|9896.5|71
1620098700000|2021-05-04 03:25:00|9910.1|9900.1|9911|9901|9912|9902|9905.9|9895.9|63
1620099000000|2021-05-04 03:30:00|9911.3|9901.3|9917.8|9907.8|9918.9|9908.9|9910.6|9900.6|38
1620099300000|2021-05-04 03:35:00|9917.5|9907.5|9920.9|9910.9|9921.6|9911.6|9917|9907|25
1620099600000|2021-05-04 03:40:00|9921.6|9911.6|9923.6|9913.6|9926|9916|9921.1|9911.1|44
1620099900000|2021-05-04 03:45:00|9923.4|9913.4|9921.8|9911.8|9924.4|9914.4|9921.8|9911.8|32
1620100200000|2021-05-04 03:50:00|9921.4|9911.4|9920.6|9910.6|9922.1|9912.1|9920.4|9910.4|26
1620100500000|2021-05-04 03:55:00|9920.4|9910.4|9922.1|9912.1|9922.1|9912.1|9919.6|9909.6|17
1620100800000|2021-05-04 04:00:00|9921.8|9911.8|9920.9|9910.9|9921.8|9911.8|9918.4|9908.4|30
1620101100000|2021-05-04 04:05:00|9920.6|9910.6|9917.9|9907.9|9920.6|9910.6|9914.6|9904.6|31
1620101400000|2021-05-04 04:10:00|9918.3|9908.3|9909.6|9899.6|9918.8|9908.8|9909|9899|50
1620101700000|2021-05-04 04:15:00|9909.9|9899.9|9913.9|9903.9|9913.9|9903.9|9908.5|9898.5|64
1620102000000|2021-05-04 04:20:00|9914.4|9904.4|9915.5|9905.5|9917.1|9907.1|9912|9902|45
1620102300000|2021-05-04 04:25:00|9915.6|9905.6|9914.9|9904.9|9919.4|9909.4|9914.9|9904.9|35
1620102600000|2021-05-04 04:30:00|9915.1|9905.1|9914.9|9904.9|9921.4|9911.4|9914.9|9904.9|119
1620102900000|2021-05-04 04:35:00|9915.1|9905.1|9910.9|9900.9|9916.4|9906.4|9910.9|9900.9|38
1620103200000|2021-05-04 04:40:00|9911.3|9901.3|9912.1|9902.1|9912.6|9902.6|9910.6|9900.6|41
1620103500000|2021-05-04 04:45:00|9912.5|9902.5|9915.6|9905.6|9916.4|9906.4|9910.9|9900.9|48
1620103800000|2021-05-04 04:50:00|9916.1|9906.1|9915.5|9905.5|9917.1|9907.1|9915.4|9905.4|27
1620104100000|2021-05-04 04:55:00|9915.3|9905.3|9918.6|9908.6|9919.4|9909.4|9914.8|9904.8|35
1620104400000|2021-05-04 05:00:00|9919.3|9909.3|9918.4|9908.4|9919.4|9909.4|9914.9|9904.9|73
1620104700000|2021-05-04 05:05:00|9919.1|9909.1|9918.4|9908.4|9924.3|9914.3|9918.4|9908.4|56
1620105000000|2021-05-04 05:10:00|9918.1|9908.1|9912.6|9902.6|9918.1|9908.1|9911.9|9901.9|65
1620105300000|2021-05-04 05:15:00|9912.9|9902.9|9916.4|9906.4|9916.4|9906.4|9912.1|9902.1|59
1620105600000|2021-05-04 05:20:00|9916.6|9906.6|9914.9|9904.9|9917.1|9907.1|9913.9|9903.9|46
1620105900000|2021-05-04 05:25:00|9914.1|9904.1|9910.9|9900.9|9914.4|9904.4|9907.9|9897.9|74
1620106200000|2021-05-04 05:30:00|9910.8|9900.8|9914.4|9904.4|9917.9|9907.9|9908.9|9898.9|68
1620106500000|2021-05-04 05:35:00|9914.1|9904.1|9918.4|9908.4|9919.1|9909.1|9913.6|9903.6|67
1620106800000|2021-05-04 05:40:00|9918.6|9908.6|9923.8|9913.8|9924.3|9914.3|9918.6|9908.6|48
1620107100000|2021-05-04 05:45:00|9923.5|9913.5|9920.9|9910.9|9923.6|9913.6|9917.8|9907.8|47
1620107400000|2021-05-04 05:50:00|9921.1|9911.1|9920.4|9910.4|9922.3|9912.3|9918.1|9908.1|40
1620107700000|2021-05-04 05:55:00|9920.9|9910.9|9919.9|9909.9|9923.9|9913.9|9919.4|9909.4|61
1620108000000|2021-05-04 06:00:00|9919.6|9909.6|9923.1|9913.1|9923.1|9913.1|9917.6|9907.6|57
1620108300000|2021-05-04 06:05:00|9923.4|9913.4|9933.1|9923.1|9935.9|9925.9|9923.4|9913.4|88
1620108600000|2021-05-04 06:10:00|9933.3|9923.3|9927.9|9917.9|9935.4|9925.4|9926.4|9916.4|71
1620108900000|2021-05-04 06:15:00|9927.6|9917.6|9917.1|9907.1|9927.6|9917.6|9914.3|9904.3|109
1620109200000|2021-05-04 06:20:00|9916.9|9906.9|9909.8|9899.8|9916.9|9906.9|9909.4|9899.4|96
1620109500000|2021-05-04 06:25:00|9909.9|9899.9|9909.6|9899.6|9915.1|9905.1|9909.6|9899.6|71
1620109800000|2021-05-04 06:30:00|9910|9900|9915.5|9905.5|9915.5|9905.5|9907.9|9897.9|112
1620110100000|2021-05-04 06:35:00|9915.4|9905.4|9908.5|9898.5|9915.4|9905.4|9904.3|9894.3|66
1620110400000|2021-05-04 06:40:00|9907.9|9897.9|9914.4|9904.4|9914.4|9904.4|9907.6|9897.6|55
1620110700000|2021-05-04 06:45:00|9914.6|9904.6|9906.1|9896.1|9914.6|9904.6|9903|9893|61
1620111000000|2021-05-04 06:50:00|9906.4|9896.4|9913.4|9903.4|9915.8|9905.8|9906.4|9896.4|58
1620111300000|2021-05-04 06:55:00|9913.1|9903.1|9919.9|9909.9|9919.9|9909.9|9905.6|9895.6|99
1620111600000|2021-05-04 07:00:00|9918.9|9908.9|9913.3|9903.3|9927.6|9917.6|9911.8|9901.8|283
1620111900000|2021-05-04 07:05:00|9913.5|9903.5|9917.5|9907.5|9918|9908|9903.8|9893.8|237
1620112200000|2021-05-04 07:10:00|9917.8|9907.8|9925.4|9915.4|9925.9|9915.9|9917.1|9907.1|137
1620112500000|2021-05-04 07:15:00|9925.3|9915.3|9939.3|9929.3|9939.3|9929.3|9920|9910|193
1620112800000|2021-05-04 07:20:00|9939|9929|9933.1|9923.1|9939.8|9929.8|9926.4|9916.4|225
1620113100000|2021-05-04 07:25:00|9933|9923|9917.9|9907.9|9933.1|9923.1|9914.1|9904.1|267
1620113400000|2021-05-04 07:30:00|9918.1|9908.1|9894.9|9884.9|9918.1|9908.1|9892.5|9882.5|181
1620113700000|2021-05-04 07:35:00|9894.8|9884.8|9894.8|9884.8|9900.6|9890.6|9886.3|9876.3|256
1620114000000|2021-05-04 07:40:00|9895.1|9885.1|9891.3|9881.3|9895.4|9885.4|9884.8|9874.8|170
1620114300000|2021-05-04 07:45:00|9890.1|9880.1|9901.6|9891.6|9902.5|9892.5|9883.3|9873.3|164
1620114600000|2021-05-04 07:50:00|9902|9892|9906.4|9896.4|9907.8|9897.8|9898|9888|166
1620114900000|2021-05-04 07:55:00|9906|9896|9913.8|9903.8|9913.9|9903.9|9904.9|9894.9|162
1620115200000|2021-05-04 08:00:00|9913.6|9903.6|9911.9|9901.9|9921.9|9911.9|9901.9|9891.9|262
1620115500000|2021-05-04 08:05:00|9912|9902|9915.9|9905.9|9922|9912|9912|9902|183
1620115800000|2021-05-04 08:10:00|9916.1|9906.1|9922.9|9912.9|9930.4|9920.4|9916.1|9906.1|141
1620116100000|2021-05-04 08:15:00|9923.9|9913.9|9927.4|9917.4|9927.4|9917.4|9914.6|9904.6|156
1620116400000|2021-05-04 08:20:00|9927.1|9917.1|9941.5|9931.5|9942.3|9932.3|9926.1|9916.1|179
1620116700000|2021-05-04 08:25:00|9941.3|9931.3|9940.9|9930.9|9944.1|9934.1|9936.5|9926.5|138
1620117000000|2021-05-04 08:30:00|9940|9930|9928.9|9918.9|9946.9|9936.9|9928.9|9918.9|201
1620117300000|2021-05-04 08:35:00|9928.6|9918.6|9933.3|9923.3|9934.1|9924.1|9924.6|9914.6|194
1620117600000|2021-05-04 08:40:00|9932.9|9922.9|9945|9935|9945|9935|9932.6|9922.6|175
1620117900000|2021-05-04 08:45:00|9944.4|9934.4|9946.3|9936.3|9951|9941|9943.1|9933.1|167
1620118200000|2021-05-04 08:50:00|9946|9936|9940.1|9930.1|9947|9937|9940.1|9930.1|111
1620118500000|2021-05-04 08:55:00|9939.3|9929.3|9947|9937|9947.8|9937.8|9938.6|9928.6|188
1620118800000|2021-05-04 09:00:00|9946.5|9936.5|9931.4|9921.4|9948.6|9938.6|9930.4|9920.4|179
1620119100000|2021-05-04 09:05:00|9932|9922|9938.4|9928.4|9938.9|9928.9|9927.9|9917.9|169
1620119400000|2021-05-04 09:10:00|9937.4|9927.4|9934.4|9924.4|9938.4|9928.4|9929|9919|164
1620119700000|2021-05-04 09:15:00|9934.3|9924.3|9942.5|9932.5|9944.6|9934.6|9933|9923|212
1620120000000|2021-05-04 09:20:00|9942.3|9932.3|9940.9|9930.9|9944.6|9934.6|9936.3|9926.3|174
1620120300000|2021-05-04 09:25:00|9940.6|9930.6|9936.3|9926.3|9940.6|9930.6|9933.4|9923.4|124
1620120600000|2021-05-04 09:30:00|9936.5|9926.5|9939|9929|9939.4|9929.4|9933.5|9923.5|140
1620120900000|2021-05-04 09:35:00|9939.1|9929.1|9948.5|9938.5|9953.8|9943.8|9939.1|9929.1|135
1620121200000|2021-05-04 09:40:00|9948.3|9938.3|9949.9|9939.9|9957.1|9947.1|9946.3|9936.3|204
1620121500000|2021-05-04 09:45:00|9949.5|9939.5|9951.3|9941.3|9953.9|9943.9|9946.9|9936.9|107
1620121800000|2021-05-04 09:50:00|9951.6|9941.6|9948.4|9938.4|9952.6|9942.6|9947|9937|126
1620122100000|2021-05-04 09:55:00|9947.9|9937.9|9945|9935|9949.6|9939.6|9941.8|9931.8|174
1620122400000|2021-05-04 10:00:00|9945.3|9935.3|9941|9931|9947|9937|9939.4|9929.4|151
1620122700000|2021-05-04 10:05:00|9940.8|9930.8|9943.4|9933.4|9944.4|9934.4|9938.3|9928.3|186
1620123000000|2021-05-04 10:10:00|9943.1|9933.1|9941.3|9931.3|9945.1|9935.1|9937.9|9927.9|124
1620123300000|2021-05-04 10:15:00|9941.6|9931.6|9934.5|9924.5|9946.8|9936.8|9934.5|9924.5|123
1620123600000|2021-05-04 10:20:00|9934.6|9924.6|9931.8|9921.8|9937.1|9927.1|9930.3|9920.3|155
1620123900000|2021-05-04 10:25:00|9931.9|9921.9|9939.9|9929.9|9939.9|9929.9|9931.3|9921.3|128
1620124200000|2021-05-04 10:30:00|9939.6|9929.6|9946|9936|9946.4|9936.4|9936.8|9926.8|142
1620124500000|2021-05-04 10:35:00|9945.8|9935.8|9949.3|9939.3|9950.6|9940.6|9942.3|9932.3|168
1620124800000|2021-05-04 10:40:00|9949.1|9939.1|9950.9|9940.9|9953.8|9943.8|9944.9|9934.9|89
1620125100000|2021-05-04 10:45:00|9950.1|9940.1|9954.6|9944.6|9955.1|9945.1|9950.1|9940.1|106
1620125400000|2021-05-04 10:50:00|9954.5|9944.5|9952.8|9942.8|9956|9946|9952.8|9942.8|89
1620125700000|2021-05-04 10:55:00|9953.4|9943.4|9954.9|9944.9|9956.1|9946.1|9952|9942|88
1620126000000|2021-05-04 11:00:00|9954.6|9944.6|9955|9945|9956.8|9946.8|9951.8|9941.8|96
1620126300000|2021-05-04 11:05:00|9955.1|9945.1|9957|9947|9957.9|9947.9|9953.8|9943.8|81
1620126600000|2021-05-04 11:10:00|9957.3|9947.3|9955.9|9945.9|9957.8|9947.8|9954|9944|68
1620126900000|2021-05-04 11:15:00|9955.3|9945.3|9949.5|9939.5|9956.1|9946.1|9947.8|9937.8|71
1620127200000|2021-05-04 11:20:00|9949.4|9939.4|9957.3|9947.3|9957.3|9947.3|9947.9|9937.9|62
1620127500000|2021-05-04 11:25:00|9956.3|9946.3|9967.4|9957.4|9967.6|9957.6|9956.1|9946.1|109
1620127800000|2021-05-04 11:30:00|9967|9957|9962.8|9952.8|9967.3|9957.3|9958.4|9948.4|242
1620128100000|2021-05-04 11:35:00|9963|9953|9947.3|9937.3|9963.6|9953.6|9947.1|9937.1|169
1620128400000|2021-05-04 11:40:00|9946.6|9936.6|9949.5|9939.5|9951.8|9941.8|9933.8|9923.8|323
1620128700000|2021-05-04 11:45:00|9949|9939|9946.8|9936.8|9960.6|9950.6|9945.8|9935.8|173
1620129000000|2021-05-04 11:50:00|9946.6|9936.6|9951.1|9941.1|9956.8|9946.8|9940.5|9930.5|223
1620129300000|2021-05-04 11:55:00|9950.9|9940.9|9944.3|9934.3|9954.3|9944.3|9943.9|9933.9|111
1620129600000|2021-05-04 12:00:00|9944.6|9934.6|9941.9|9931.9|9947.1|9937.1|9932.4|9922.4|183
1620129900000|2021-05-04 12:05:00|9941.1|9931.1|9915.4|9905.4|9943.8|9933.8|9914.9|9904.9|208
1620130200000|2021-05-04 12:10:00|9916.5|9906.5|9925|9915|9925.4|9915.4|9905|9895|383
1620130500000|2021-05-04 12:15:00|9924.6|9914.6|9940.3|9930.3|9942.3|9932.3|9921.3|9911.3|199
1620130800000|2021-05-04 12:20:00|9940.9|9930.9|9936.5|9926.5|9941.4|9931.4|9922.9|9912.9|236
1620131100000|2021-05-04 12:25:00|9936.6|9926.6|9925.1|9915.1|9941.9|9931.9|9923.4|9913.4|250
1620131400000|2021-05-04 12:30:00|9926.8|9916.8|9949.4|9939.4|9949.6|9939.6|9917.6|9907.6|327
1620131700000|2021-05-04 12:35:00|9949.1|9939.1|9953.5|9943.5|9963|9953|9944.3|9934.3|293
1620132000000|2021-05-04 12:40:00|9953.9|9943.9|9964.1|9954.1|9965.1|9955.1|9951.6|9941.6|236
1620132300000|2021-05-04 12:45:00|9963.9|9953.9|9962.1|9952.1|9964.3|9954.3|9952|9942|236
1620132600000|2021-05-04 12:50:00|9961.9|9951.9|9961.5|9951.5|9964|9954|9954.1|9944.1|215
1620132900000|2021-05-04 12:55:00|9961.8|9951.8|9961.1|9951.1|9962|9952|9955|9945|178
1620133200000|2021-05-04 13:00:00|9960.8|9950.8|9959.1|9949.1|9964.4|9954.4|9951.5|9941.5|233
1620133500000|2021-05-04 13:05:00|9958.8|9948.8|9948.8|9938.8|9958.9|9948.9|9942.4|9932.4|248
1620133800000|2021-05-04 13:10:00|9949.3|9939.3|9960.3|9950.3|9961.4|9951.4|9947|9937|202
1620134100000|2021-05-04 13:15:00|9960|9950|9959.5|9949.5|9966.5|9956.5|9958.8|9948.8|175
1620134400000|2021-05-04 13:20:00|9958.9|9948.9|9960|9950|9963.3|9953.3|9958.8|9948.8|165
1620134700000|2021-05-04 13:25:00|9959.8|9949.8|9959.9|9949.9|9965.5|9955.5|9959.1|9949.1|143
1620135000000|2021-05-04 13:30:00|9960.1|9950.1|9966|9956|9967|9957|9959.9|9949.9|258
1620135300000|2021-05-04 13:35:00|9965.9|9955.9|9969.3|9959.3|9970.5|9960.5|9964.4|9954.4|296
1620135600000|2021-05-04 13:40:00|9969|9959|9963.1|9953.1|9969.8|9959.8|9959.8|9949.8|318
1620135900000|2021-05-04 13:45:00|9963|9953|9961.4|9951.4|9967.4|9957.4|9959.9|9949.9|260
1620136200000|2021-05-04 13:50:00|9960.8|9950.8|9960.3|9950.3|9967.6|9957.6|9954|9944|379
1620136500000|2021-05-04 13:55:00|9961.4|9951.4|9949.9|9939.9|9964|9954|9947|9937|291
1620136800000|2021-05-04 14:00:00|9950.1|9940.1|9949|9939|9956.4|9946.4|9940.5|9930.5|500
1620137100000|2021-05-04 14:05:00|9949.5|9939.5|9941.4|9931.4|9956.9|9946.9|9938.9|9928.9|355
1620137400000|2021-05-04 14:10:00|9941.5|9931.5|9931.9|9921.9|9948|9938|9929.3|9919.3|390
1620137700000|2021-05-04 14:15:00|9931.4|9921.4|9942.9|9932.9|9944.5|9934.5|9922.4|9912.4|374
1620138000000|2021-05-04 14:20:00|9942.8|9932.8|9958.8|9948.8|9959.4|9949.4|9939.3|9929.3|284
1620138300000|2021-05-04 14:25:00|9958.5|9948.5|9954.8|9944.8|9959.5|9949.5|9952.6|9942.6|303
1620138600000|2021-05-04 14:30:00|9954.3|9944.3|9951.1|9941.1|9960|9950|9951.1|9941.1|285
1620138900000|2021-05-04 14:35:00|9951.4|9941.4|9955.9|9945.9|9959.1|9949.1|9946.8|9936.8|176
1620139200000|2021-05-04 14:40:00|9956.1|9946.1|9962|9952|9962.8|9952.8|9954.6|9944.6|138
1620139500000|2021-05-04 14:45:00|9962.3|9952.3|9962.9|9952.9|9968.1|9958.1|9958.5|9948.5|155
1620139800000|2021-05-04 14:50:00|9962.6|9952.6|9960.4|9950.4|9962.6|9952.6|9952.8|9942.8|135
1620140100000|2021-05-04 14:55:00|9960.1|9950.1|9963.6|9953.6|9963.6|9953.6|9956.4|9946.4|132
1620140400000|2021-05-04 15:00:00|9963.5|9953.5|9974.1|9964.1|9974.6|9964.6|9956.3|9946.3|189
1620140700000|2021-05-04 15:05:00|9974|9964|9976.1|9966.1|9981.5|9971.5|9970.9|9960.9|248
1620141000000|2021-05-04 15:10:00|9976|9966|9912.5|9902.5|9978.8|9968.8|9898.3|9888.3|559
1620141300000|2021-05-04 15:15:00|9912.3|9902.3|9943.4|9933.4|9949.1|9939.1|9909.8|9899.8|462
1620141600000|2021-05-04 15:20:00|9943.3|9933.3|9946.9|9936.9|9954.1|9944.1|9940|9930|389
1620141900000|2021-05-04 15:25:00|9947|9937|9968.5|9958.5|9971.5|9961.5|9944.9|9934.9|330
1620142200000|2021-05-04 15:30:00|9967.8|9957.8|9974.3|9964.3|9974.8|9964.8|9964.9|9954.9|256
1620142500000|2021-05-04 15:35:00|9973.9|9963.9|9968.9|9958.9|9975.1|9965.1|9968.6|9958.6|247
1620142800000|2021-05-04 15:40:00|9968.6|9958.6|9967.9|9957.9|9969.3|9959.3|9950.3|9940.3|274
1620143100000|2021-05-04 15:45:00|9968|9958|9969.5|9959.5|9977.9|9967.9|9962|9952|329
1620143400000|2021-05-04 15:50:00|9968.4|9958.4|9951.5|9941.5|9968.4|9958.4|9951|9941|276
1620143700000|2021-05-04 15:55:00|9951.6|9941.6|9934.9|9924.9|9952.3|9942.3|9931.9|9921.9|318
1620144000000|2021-05-04 16:00:00|9934.1|9924.1|9955.3|9945.3|9956.1|9946.1|9929.8|9919.8|260
1620144300000|2021-05-04 16:05:00|9954.8|9944.8|9969.5|9959.5|9971.9|9961.9|9954|9944|196
1620144600000|2021-05-04 16:10:00|9968.3|9958.3|9970.9|9960.9|9974|9964|9968|9958|193
1620144900000|2021-05-04 16:15:00|9970.8|9960.8|9968.8|9958.8|9971.1|9961.1|9967.3|9957.3|106
1620145200000|2021-05-04 16:20:00|9969|9959|9959.4|9949.4|9969.3|9959.3|9958.1|9948.1|146
1620145500000|2021-05-04 16:25:00|9959.3|9949.3|9957.1|9947.1|9965.4|9955.4|9954.5|9944.5|128
1620145800000|2021-05-04 16:30:00|9957.4|9947.4|9946.4|9936.4|9957.6|9947.6|9944.3|9934.3|156
1620146100000|2021-05-04 16:35:00|9946.1|9936.1|9943.9|9933.9|9952.6|9942.6|9940.1|9930.1|208
1620146400000|2021-05-04 16:40:00|9943.5|9933.5|9948.1|9938.1|9948.1|9938.1|9937.1|9927.1|152
1620146700000|2021-05-04 16:45:00|9947.9|9937.9|9941.1|9931.1|9948.1|9938.1|9934.3|9924.3|168
1620147000000|2021-05-04 16:50:00|9940.9|9930.9|9942.3|9932.3|9945.1|9935.1|9939|9929|164
1620147300000|2021-05-04 16:55:00|9942.1|9932.1|9944.5|9934.5|9944.8|9934.8|9938.5|9928.5|172
1620172800000|2021-05-05 00:00:00|10000.9|9990.9|10002.1|9992.1|10004.3|9994.3|10000.9|9990.9|73
1620173100000|2021-05-05 00:05:00|10001.6|9991.6|10000.6|9990.6|10002.6|9992.6|9996.5|9986.5|102
1620173400000|2021-05-05 00:10:00|9999.6|9989.6|10004|9994|10004.1|9994.1|9999.3|9989.3|63
1620173700000|2021-05-05 00:15:00|10003.6|9993.6|10003.9|9993.9|10004.6|9994.6|10003.1|9993.1|21
1620174000000|2021-05-05 00:20:00|10003.6|9993.6|10004.5|9994.5|10004.5|9994.5|10003.4|9993.4|19
1620174300000|2021-05-05 00:25:00|10004.1|9994.1|10002.5|9992.5|10004.1|9994.1|10001.4|9991.4|24
1620174600000|2021-05-05 00:30:00|10002.6|9992.6|10001.9|9991.9|10003.9|9993.9|10001.4|9991.4|43
1620174900000|2021-05-05 00:35:00|10002.1|9992.1|10002.9|9992.9|10003.5|9993.5|10001.6|9991.6|31
1620175200000|2021-05-05 00:40:00|10003.1|9993.1|10002.9|9992.9|10004.3|9994.3|10002.1|9992.1|31
1620175500000|2021-05-05 00:45:00|10003.1|9993.1|10003.9|9993.9|10004.3|9994.3|10002.6|9992.6|34
1620175800000|2021-05-05 00:50:00|10004.1|9994.1|10001.9|9991.9|10004.4|9994.4|10001.9|9991.9|35
1620176100000|2021-05-05 00:55:00|10002.4|9992.4|10002.9|9992.9|10002.9|9992.9|10001.6|9991.6|25
1620176400000|2021-05-05 01:00:00|10003.1|9993.1|9997.1|9987.1|10003.1|9993.1|9997.1|9987.1|25
1620176700000|2021-05-05 01:05:00|9997.4|9987.4|9992.9|9982.9|9999.3|9989.3|9992.9|9982.9|65
1620177000000|2021-05-05 01:10:00|9993.1|9983.1|10002.9|9992.9|10002.9|9992.9|9992.9|9982.9|61
1620177300000|2021-05-05 01:15:00|10002.4|9992.4|10000.9|9990.9|10003.4|9993.4|9998.4|9988.4|87
1620177600000|2021-05-05 01:20:00|10001.1|9991.1|9999.1|9989.1|10001.9|9991.9|9997.4|9987.4|39
1620177900000|2021-05-05 01:25:00|9998.9|9988.9|9999.3|9989.3|10000.3|9990.3|9998.6|9988.6|57
1620178200000|2021-05-05 01:30:00|9999.4|9989.4|9994|9984|10000|9990|9990.4|9980.4|80
1620178500000|2021-05-05 01:35:00|9993.8|9983.8|9997|9987|10001.9|9991.9|9993.3|9983.3|94
1620178800000|2021-05-05 01:40:00|9997.5|9987.5|10002.8|9992.8|10003.4|9993.4|9997.4|9987.4|88
1620179100000|2021-05-05 01:45:00|10003|9993|10001.9|9991.9|10004.5|9994.5|10001.9|9991.9|108
1620179400000|2021-05-05 01:50:00|10001.6|9991.6|9997.9|9987.9|10004.8|9994.8|9996.3|9986.3|84
1620179700000|2021-05-05 01:55:00|9998.1|9988.1|10002.4|9992.4|10002.4|9992.4|9998.1|9988.1|95
1620180000000|2021-05-05 02:00:00|10002.1|9992.1|10007.5|9997.5|10010.1|10000.1|10002.1|9992.1|98
1620180300000|2021-05-05 02:05:00|10007.9|9997.9|10008.6|9998.6|10009.3|9999.3|10006.1|9996.1|95
1620180600000|2021-05-05 02:10:00|10008.1|9998.1|10013.6|10003.6|10014.1|10004.1|10007.9|9997.9|64
1620180900000|2021-05-05 02:15:00|10013.9|10003.9|10026.6|10016.6|10026.6|10016.6|10013.9|10003.9|94
1620181200000|2021-05-05 02:20:00|10026.1|10016.1|10029.6|10019.6|10033.5|10023.5|10026|10016|99
1620181500000|2021-05-05 02:25:00|10029.1|10019.1|10026.6|10016.6|10030.6|10020.6|10026.4|10016.4|51
1620181800000|2021-05-05 02:30:00|10026|10016|10030|10020|10031.6|10021.6|10026|10016|90
1620182100000|2021-05-05 02:35:00|10030.8|10020.8|10030.9|10020.9|10031.3|10021.3|10026.6|10016.6|89
1620182400000|2021-05-05 02:40:00|10031.6|10021.6|10028.6|10018.6|10034|10024|10028.6|10018.6|71
1620182700000|2021-05-05 02:45:00|10029|10019|10031.6|10021.6|10034.5|10024.5|10029|10019|91
1620183000000|2021-05-05 02:50:00|10032.1|10022.1|10031.9|10021.9|10034.6|10024.6|10031.6|10021.6|58
1620183300000|2021-05-05 02:55:00|10031.6|10021.6|10030.3|10020.3|10032.6|10022.6|10029.9|10019.9|35
1620183600000|2021-05-05 03:00:00|10029.6|10019.6|10031.1|10021.1|10032.6|10022.6|10029.1|10019.1|58
1620183900000|2021-05-05 03:05:00|10031.4|10021.4|10030.6|10020.6|10032.9|10022.9|10029|10019|60
1620184200000|2021-05-05 03:10:00|10031.1|10021.1|10032.5|10022.5|10032.5|10022.5|10028.8|10018.8|47
1620184500000|2021-05-05 03:15:00|10031.4|10021.4|10030.4|10020.4|10032.1|10022.1|10030.1|10020.1|36
1620184800000|2021-05-05 03:20:00|10031.1|10021.1|10032.3|10022.3|10032.6|10022.6|10030.9|10020.9|25
1620185100000|2021-05-05 03:25:00|10031.1|10021.1|10031.1|10021.1|10032.8|10022.8|10030.1|10020.1|66
1620185400000|2021-05-05 03:30:00|10030.6|10020.6|10028.4|10018.4|10031.4|10021.4|10028.1|10018.1|31
1620185700000|2021-05-05 03:35:00|10028.6|10018.6|10030.4|10020.4|10030.9|10020.9|10027.9|10017.9|48
1620186000000|2021-05-05 03:40:00|10029.9|10019.9|10030.6|10020.6|10031.3|10021.3|10028.4|10018.4|38
1620186300000|2021-05-05 03:45:00|10030.9|10020.9|10031.4|10021.4|10032.6|10022.6|10030.9|10020.9|10
1620186600000|2021-05-05 03:50:00|10031.3|10021.3|10031.1|10021.1|10032.1|10022.1|10030.9|10020.9|20
1620186900000|2021-05-05 03:55:00|10031.3|10021.3|10032.1|10022.1|10032.4|10022.4|10031.3|10021.3|14
1620187200000|2021-05-05 04:00:00|10031.9|10021.9|10031.6|10021.6|10032.4|10022.4|10030.4|10020.4|41
1620187500000|2021-05-05 04:05:00|10031.1|10021.1|10032.4|10022.4|10032.5|10022.5|10030.6|10020.6|36
1620187800000|2021-05-05 04:10:00|10032.6|10022.6|10032.5|10022.5|10032.9|10022.9|10031.6|10021.6|38
1620188100000|2021-05-05 04:15:00|10032|10022|10031.9|10021.9|10032.6|10022.6|10031.6|10021.6|29
1620188400000|2021-05-05 04:20:00|10031.6|10021.6|10032.6|10022.6|10032.6|10022.6|10031.6|10021.6|23
1620188700000|2021-05-05 04:25:00|10032.8|10022.8|10032.6|10022.6|10033.3|10023.3|10031.6|10021.6|23
1620189000000|2021-05-05 04:30:00|10032.4|10022.4|10034.4|10024.4|10034.4|10024.4|10031.1|10021.1|61
1620189300000|2021-05-05 04:35:00|10034.6|10024.6|10034.6|10024.6|10034.6|10024.6|10033.4|10023.4|28
1620189600000|2021-05-05 04:40:00|10034.4|10024.4|10034.1|10024.1|10034.8|10024.8|10033|10023|18
1620189900000|2021-05-05 04:45:00|10034.4|10024.4|10041.8|10031.8|10043.1|10033.1|10034.4|10024.4|107
1620190200000|2021-05-05 04:50:00|10041.5|10031.5|10042.6|10032.6|10042.9|10032.9|10038.6|10028.6|60
1620190500000|2021-05-05 04:55:00|10042.4|10032.4|10041.4|10031.4|10043.3|10033.3|10040.9|10030.9|31
1620190800000|2021-05-05 05:00:00|10041.3|10031.3|10036.5|10026.5|10041.3|10031.3|10035.1|10025.1|59
1620191100000|2021-05-05 05:05:00|10036.3|10026.3|10029.1|10019.1|10036.4|10026.4|10027.9|10017.9|69
1620191400000|2021-05-05 05:10:00|10029.6|10019.6|10015.6|10005.6|10031|10021|10009.1|9999.1|139
1620191700000|2021-05-05 05:15:00|10016|10006|10001.1|9991.1|10017.6|10007.6|9999.4|9989.4|119
1620192000000|2021-05-05 05:20:00|10000.9|9990.9|10005.8|9995.8|10009|9999|9998.9|9988.9|135
1620192300000|2021-05-05 05:25:00|10005.9|9995.9|10003.4|9993.4|10008.8|9998.8|10003.4|9993.4|83
1620192600000|2021-05-05 05:30:00|10003.6|9993.6|10012.9|10002.9|10012.9|10002.9|10001.6|9991.6|111
1620192900000|2021-05-05 05:35:00|10012.6|10002.6|10021.6|10011.6|10025.6|10015.6|10012.1|10002.1|68
1620193200000|2021-05-05 05:40:00|10022.1|10012.1|10018.5|10008.5|10022.1|10012.1|10014.9|10004.9|46
1620193500000|2021-05-05 05:45:00|10018.4|10008.4|10020.5|10010.5|10020.6|10010.6|10017.6|10007.6|53
1620193800000|2021-05-05 05:50:00|10020.6|10010.6|10023.9|10013.9|10023.9|10013.9|10019.9|10009.9|28
1620194100000|2021-05-05 05:55:00|10023.6|10013.6|10032.6|10022.6|10032.9|10022.9|10023.1|10013.1|48
1620194400000|2021-05-05 06:00:00|10033.1|10023.1|10032.9|10022.9|10038.5|10028.5|10032.9|10022.9|73
1620194700000|2021-05-05 06:05:00|10033.1|10023.1|10027.9|10017.9|10035.1|10025.1|10025.3|10015.3|90
1620195000000|2021-05-05 06:10:00|10027.8|10017.8|10017.5|10007.5|10029.9|10019.9|10016.6|10006.6|69
1620195300000|2021-05-05 06:15:00|10017.6|10007.6|10012.4|10002.4|10020.1|10010.1|10010.9|10000.9|60
1620195600000|2021-05-05 06:20:00|10012.1|10002.1|10014.8|10004.8|10014.8|10004.8|10010.5|10000.5|79
1620195900000|2021-05-05 06:25:00|10014.6|10004.6|10007.1|9997.1|10014.9|10004.9|10007.1|9997.1|47
1620196200000|2021-05-05 06:30:00|10006.9|9996.9|9993.9|9983.9|10006.9|9996.9|9990.8|9980.8|135
1620196500000|2021-05-05 06:35:00|9993.6|9983.6|9983.8|9973.8|9994.4|9984.4|9983.8|9973.8|93
1620196800000|2021-05-05 06:40:00|9983.9|9973.9|9991.1|9981.1|9991.9|9981.9|9976.5|9966.5|106
1620197100000|2021-05-05 06:45:00|9991|9981|9987.3|9977.3|9997.6|9987.6|9986.9|9976.9|81
1620197400000|2021-05-05 06:50:00|9987|9977|9994.6|9984.6|9997.1|9987.1|9987|9977|145
1620197700000|2021-05-05 06:55:00|9995|9985|10003.8|9993.8|10004.3|9994.3|9993.5|9983.5|176
1620198000000|2021-05-05 07:00:00|10003.5|9993.5|9991.8|9981.8|10010.8|10000.8|9990.8|9980.8|410
1620198300000|2021-05-05 07:05:00|9991.5|9981.5|9962.5|9952.5|9993.3|9983.3|9957.3|9947.3|334
1620198600000|2021-05-05 07:10:00|9964.3|9954.3|9976.8|9966.8|9978.8|9968.8|9960.3|9950.3|281
1620198900000|2021-05-05 07:15:00|9976.3|9966.3|9975.5|9965.5|9978.8|9968.8|9968|9958|143
1620199200000|2021-05-05 07:20:00|9975.3|9965.3|9985|9975|9985.5|9975.5|9974|9964|113
1620199500000|2021-05-05 07:25:00|9984.8|9974.8|9981.3|9971.3|9984.8|9974.8|9976.3|9966.3|171
1620199800000|2021-05-05 07:30:00|9981.8|9971.8|9989.3|9979.3|9992.5|9982.5|9980|9970|139
1620200100000|2021-05-05 07:35:00|9989.5|9979.5|9986|9976|9990.5|9980.5|9983.3|9973.3|138
1620200400000|2021-05-05 07:40:00|9986.5|9976.5|9966.8|9956.8|9988.8|9978.8|9966.8|9956.8|184
1620200700000|2021-05-05 07:45:00|9967|9957|9975.5|9965.5|9975.5|9965.5|9966.3|9956.3|110
1620201000000|2021-05-05 07:50:00|9975.8|9965.8|9985.5|9975.5|9985.5|9975.5|9972.5|9962.5|167
1620201300000|2021-05-05 07:55:00|9985.3|9975.3|9981|9971|9989|9979|9976.5|9966.5|149
1620201600000|2021-05-05 08:00:00|9981.3|9971.3|9977.3|9967.3|9993.8|9983.8|9975.3|9965.3|212
1620201900000|2021-05-05 08:05:00|9977|9967|9984.5|9974.5|9987|9977|9975.5|9965.5|134
1620202200000|2021-05-05 08:10:00|9984.8|9974.8|9988.8|9978.8|9993.8|9983.8|9981.3|9971.3|149
1620202500000|2021-05-05 08:15:00|9989|9979|10001.8|9991.8|10001.8|9991.8|9988.8|9978.8|121
1620202800000|2021-05-05 08:20:00|10001.3|9991.3|10010.3|10000.3|10015.8|10005.8|9998.3|9988.3|144
1620203100000|2021-05-05 08:25:00|10010|10000|10004.5|9994.5|10013|10003|10000.5|9990.5|136
1620203400000|2021-05-05 08:30:00|10004.8|9994.8|10022.3|10012.3|10031.5|10021.5|9996.8|9986.8|203
1620203700000|2021-05-05 08:35:00|10022.5|10012.5|10040.8|10030.8|10042|10032|10017.8|10007.8|170
1620204000000|2021-05-05 08:40:00|10040.5|10030.5|10028.3|10018.3|10044.5|10034.5|10024|10014|176
1620204300000|2021-05-05 08:45:00|10028.8|10018.8|10037.3|10027.3|10037.8|10027.8|10023|10013|158
1620204600000|2021-05-05 08:50:00|10037|10027|10030.8|10020.8|10037|10027|10028|10018|106
1620204900000|2021-05-05 08:55:00|10031|10021|10023.8|10013.8|10031.3|10021.3|10020.8|10010.8|127
1620205200000|2021-05-05 09:00:00|10023|10013|10028.3|10018.3|10029.8|10019.8|10021.5|10011.5|102
1620205500000|2021-05-05 09:05:00|10028|10018|10024.8|10014.8|10028|10018|10024|10014|49
1620205800000|2021-05-05 09:10:00|10024.5|10014.5|10011.8|10001.8|10024.5|10014.5|10011.5|10001.5|122
1620206100000|2021-05-05 09:15:00|10011.5|10001.5|10014.8|10004.8|10016.8|10006.8|10008|9998|120
1620206400000|2021-05-05 09:20:00|10014.5|10004.5|10018|10008|10019|10009|10013.5|10003.5|77
1620206700000|2021-05-05 09:25:00|10017.8|10007.8|10013|10003|10017.8|10007.8|10012.5|10002.5|31
1620207000000|2021-05-05 09:30:00|10013.3|10003.3|10014|10004|10015|10005|10013.3|10003.3|36
1620207300000|2021-05-05 09:35:00|10013.5|10003.5|10010.5|10000.5|10014.5|10004.5|10008.5|9998.5|59
1620207600000|2021-05-05 09:40:00|10011|10001|10009.5|9999.5|10014|10004|10008.8|9998.8|90
1620207900000|2021-05-05 09:45:00|10009.8|9999.8|10012|10002|10015.3|10005.3|10009.8|9999.8|52
1620208200000|2021-05-05 09:50:00|10011.8|10001.8|10015.3|10005.3|10017|10007|10010.8|10000.8|52
1620208500000|2021-05-05 09:55:00|10015.5|10005.5|10015.8|10005.8|10018.8|10008.8|10014|10004|50
1620208800000|2021-05-05 10:00:00|10016|10006|10004.3|9994.3|10017|10007|10001.8|9991.8|82
1620209100000|2021-05-05 10:05:00|10004|9994|10003.5|9993.5|10008.8|9998.8|10002.3|9992.3|64
1620209400000|2021-05-05 10:10:00|10004|9994|10002.5|9992.5|10005.5|9995.5|9997|9987|78
1620209700000|2021-05-05 10:15:00|10003|9993|10012.8|10002.8|10013|10003|10003|9993|50
1620210000000|2021-05-05 10:20:00|10013|10003|10017.5|10007.5|10017.5|10007.5|10010.5|10000.5|53
1620210300000|2021-05-05 10:25:00|10017.3|10007.3|10015.3|10005.3|10017.3|10007.3|10015.3|10005.3|25
1620210600000|2021-05-05 10:30:00|10015.5|10005.5|10015|10005|10016.3|10006.3|10013.5|10003.5|54
1620210900000|2021-05-05 10:35:00|10015.5|10005.5|10016|10006|10020.3|10010.3|10013.5|10003.5|91
1620211200000|2021-05-05 10:40:00|10016.3|10006.3|10006.5|9996.5|10017.8|10007.8|10006|9996|71
1620211500000|2021-05-05 10:45:00|10006.8|9996.8|10005|9995|10007.8|9997.8|10002|9992|65
1620211800000|2021-05-05 10:50:00|10005.5|9995.5|10001|9991|10008|9998|10000.3|9990.3|62
1620212100000|2021-05-05 10:55:00|10000.8|9990.8|9985.5|9975.5|10000.8|9990.8|9982.3|9972.3|138
1620212400000|2021-05-05 11:00:00|9986.3|9976.3|9987.3|9977.3|9990.3|9980.3|9980.5|9970.5|121
1620212700000|2021-05-05 11:05:00|9987.5|9977.5|9984.5|9974.5|9991.3|9981.3|9982|9972|64
1620213000000|2021-05-05 11:10:00|9984.3|9974.3|9991.5|9981.5|9991.8|9981.8|9984.3|9974.3|51
1620213300000|2021-05-05 11:15:00|9991|9981|9988.8|9978.8|9991.8|9981.8|9988.3|9978.3|56
1620213600000|2021-05-05 11:20:00|9988.5|9978.5|10001.3|9991.3|10001.5|9991.5|9988.3|9978.3|75
1620213900000|2021-05-05 11:25:00|10001|9991|9998.5|9988.5|10002.3|9992.3|9993.8|9983.8|61
1620214200000|2021-05-05 11:30:00|9998.3|9988.3|9995.3|9985.3|9999.5|9989.5|9992.8|9982.8|108
1620214500000|2021-05-05 11:35:00|9997.5|9987.5|9994|9984|10002|9992|9993|9983|113
1620214800000|2021-05-05 11:40:00|9994.5|9984.5|9998.8|9988.8|10001.3|9991.3|9993|9983|76
1620215100000|2021-05-05 11:45:00|9999.5|9989.5|10002.8|9992.8|10007.5|9997.5|9997.5|9987.5|87
1620215400000|2021-05-05 11:50:00|10002.5|9992.5|9995|9985|10002.5|9992.5|9988|9978|69
1620215700000|2021-05-05 11:55:00|9995.3|9985.3|9996|9986|9997.3|9987.3|9992.8|9982.8|57
1620216000000|2021-05-05 12:00:00|9996.3|9986.3|9995|9985|9996.8|9986.8|9993.8|9983.8|35
1620216300000|2021-05-05 12:05:00|9995.3|9985.3|10006|9996|10006|9996|9995|9985|55
1620216600000|2021-05-05 12:10:00|10006.3|9996.3|9995.3|9985.3|10008|9998|9988.3|9978.3|136
1620216900000|2021-05-05 12:15:00|9994.8|9984.8|9979|9969|10001.6|9991.6|9976.8|9966.8|161
1620217200000|2021-05-05 12:20:00|9979.5|9969.5|9971.3|9961.3|9982.3|9972.3|9966.8|9956.8|141
1620217500000|2021-05-05 12:25:00|9971|9961|9943|9933|9971|9961|9942.3|9932.3|216
1620217800000|2021-05-05 12:30:00|9943.3|9933.3|9940.5|9930.5|9947.8|9937.8|9935|9925|294
1620218100000|2021-05-05 12:35:00|9940.8|9930.8|9939.5|9929.5|9948.3|9938.3|9936.5|9926.5|198
1620218400000|2021-05-05 12:40:00|9940|9930|9944.5|9934.5|9956|9946|9934.3|9924.3|168
1620218700000|2021-05-05 12:45:00|9944.4|9934.4|9951|9941|9951|9941|9931.3|9921.3|155
1620219000000|2021-05-05 12:50:00|9951.3|9941.3|9953.3|9943.3|9960|9950|9947.5|9937.5|208
1620219300000|2021-05-05 12:55:00|9954.3|9944.3|9949|9939|9957.3|9947.3|9944.3|9934.3|152
1620219600000|2021-05-05 13:00:00|9949.3|9939.3|9944.5|9934.5|9953|9943|9939.5|9929.5|178
1620219900000|2021-05-05 13:05:00|9944.8|9934.8|9955.3|9945.3|9955.9|9945.9|9943.8|9933.8|118
1620220200000|2021-05-05 13:10:00|9954.8|9944.8|9946.5|9936.5|9955.3|9945.3|9944.3|9934.3|107
1620220500000|2021-05-05 13:15:00|9946|9936|9923.3|9913.3|9946|9936|9921|9911|310
1620220800000|2021-05-05 13:20:00|9923.5|9913.5|9931.8|9921.8|9943.8|9933.8|9919.5|9909.5|196
1620221100000|2021-05-05 13:25:00|9932|9922|9930|9920|9937.8|9927.8|9924.5|9914.5|202
1620221400000|2021-05-05 13:30:00|9929.8|9919.8|9932.8|9922.8|9933|9923|9917|9907|291
1620221700000|2021-05-05 13:35:00|9932|9922|9903.5|9893.5|9932.3|9922.3|9903.3|9893.3|335
1620222000000|2021-05-05 13:40:00|9903.8|9893.8|9918.3|9908.3|9919|9909|9903.3|9893.3|194
1620222300000|2021-05-05 13:45:00|9918|9908|9922|9912|9924.3|9914.3|9906|9896|284
1620222600000|2021-05-05 13:50:00|9922.3|9912.3|9921.5|9911.5|9929|9919|9918.5|9908.5|225
1620222900000|2021-05-05 13:55:00|9921.8|9911.8|9925.8|9915.8|9928.5|9918.5|9919.5|9909.5|208
1620223200000|2021-05-05 14:00:00|9926.3|9916.3|9922.3|9912.3|9926.3|9916.3|9911|9901|197
1620223500000|2021-05-05 14:05:00|9922.5|9912.5|9939.3|9929.3|9940.8|9930.8|9922.3|9912.3|188
1620223800000|2021-05-05 14:10:00|9938.8|9928.8|9949.5|9939.5|9956|9946|9934|9924|203
1620224100000|2021-05-05 14:15:00|9949.8|9939.8|9936.3|9926.3|9952|9942|9927.3|9917.3|206
1620224400000|2021-05-05 14:20:00|9935.8|9925.8|9939|9929|9940.5|9930.5|9930.3|9920.3|228
1620224700000|2021-05-05 14:25:00|9939.5|9929.5|9934.8|9924.8|9951.3|9941.3|9934.5|9924.5|156
1620225000000|2021-05-05 14:30:00|9935|9925|9917.8|9907.8|9936.3|9926.3|9916.8|9906.8|212
1620225300000|2021-05-05 14:35:00|9917|9907|9911.8|9901.8|9918.5|9908.5|9906|9896|140
1620225600000|2021-05-05 14:40:00|9910.8|9900.8|9930.8|9920.8|9935|9925|9906.8|9896.8|175
1620225900000|2021-05-05 14:45:00|9931|9921|9939.3|9929.3|9939.3|9929.3|9922|9912|202
1620226200000|2021-05-05 14:50:00|9939.5|9929.5|9946.5|9936.5|9952|9942|9939.5|9929.5|201
1620226500000|2021-05-05 14:55:00|9946.8|9936.8|9957.3|9947.3|9964|9954|9946.8|9936.8|189
1620226800000|2021-05-05 15:00:00|9957|9947|9957.5|9947.5|9958|9948|9947|9937|189
1620227100000|2021-05-05 15:05:00|9957.8|9947.8|9956.5|9946.5|9959.3|9949.3|9954|9944|119
1620227400000|2021-05-05 15:10:00|9957.5|9947.5|9961.8|9951.8|9961.8|9951.8|9954|9944|152
1620227700000|2021-05-05 15:15:00|9961.5|9951.5|9951.8|9941.8|9966.5|9956.5|9950.5|9940.5|172
1620228000000|2021-05-05 15:20:00|9952.3|9942.3|9959.8|9949.8|9966.3|9956.3|9952.3|9942.3|118
1620228300000|2021-05-05 15:25:00|9960|9950|9967|9957|9967.3|9957.3|9955.8|9945.8|87
1620228600000|2021-05-05 15:30:00|9966.5|9956.5|9960.5|9950.5|9967.3|9957.3|9960.5|9950.5|52
1620228900000|2021-05-05 15:35:00|9961|9951|9966.3|9956.3|9966.8|9956.8|9955.8|9945.8|110
1620229200000|2021-05-05 15:40:00|9965.8|9955.8|9956.3|9946.3|9970|9960|9953.5|9943.5|114
1620229500000|2021-05-05 15:45:00|9956.5|9946.5|9948.3|9938.3|9961.3|9951.3|9948.3|9938.3|193
1620229800000|2021-05-05 15:50:00|9948|9938|9960.3|9950.3|9962.3|9952.3|9943.8|9933.8|104
1620230100000|2021-05-05 15:55:00|9960|9950|9958|9948|9963.8|9953.8|9953.8|9943.8|103
1620230400000|2021-05-05 16:00:00|9958.3|9948.3|9962.8|9952.8|9967.3|9957.3|9958.3|9948.3|80
1620230700000|2021-05-05 16:05:00|9962.3|9952.3|9956.3|9946.3|9962.3|9952.3|9952.3|9942.3|75
1620231000000|2021-05-05 16:10:00|9956.5|9946.5|9961.3|9951.3|9965|9955|9956.5|9946.5|72
1620231300000|2021-05-05 16:15:00|9961|9951|9959.5|9949.5|9962|9952|9958.8|9948.8|45
1620231600000|2021-05-05 16:20:00|9959.3|9949.3|9957.8|9947.8|9963|9953|9954.6|9944.6|79
1620231900000|2021-05-05 16:25:00|9958.3|9948.3|9958.5|9948.5|9959.5|9949.5|9957.3|9947.3|58
1620232200000|2021-05-05 16:30:00|9958.8|9948.8|9943.3|9933.3|9961.5|9951.5|9942|9932|83
1620232500000|2021-05-05 16:35:00|9943.5|9933.5|9931.8|9921.8|9945.3|9935.3|9931|9921|81
1620232800000|2021-05-05 16:40:00|9932|9922|9938.5|9928.5|9940.3|9930.3|9930.3|9920.3|82
1620233100000|2021-05-05 16:45:00|9938.8|9928.8|9934|9924|9939|9929|9934|9924|58
1620233400000|2021-05-05 16:50:00|9933.5|9923.5|9938|9928|9938|9928|9933|9923|87
1620233700000|2021-05-05 16:55:00|9937.8|9927.8|9946.4|9936.4|9948.1|9938.1|9934.6|9924.6|145
1620259200000|2021-05-06 00:00:00|9935|9925|9933.1|9923.1|9935|9925|9928.5|9918.5|36
1620259500000|2021-05-06 00:05:00|9933|9923|9928.6|9918.6|9933|9923|9927.8|9917.8|58
1620259800000|2021-05-06 00:10:00|9927.8|9917.8|9925.8|9915.8|9929.9|9919.9|9925.4|9915.4|30
1620260100000|2021-05-06 00:15:00|9925.5|9915.5|9929.9|9919.9|9929.9|9919.9|9925|9915|36
1620260400000|2021-05-06 00:20:00|9930.3|9920.3|9932.5|9922.5|9933.5|9923.5|9930.3|9920.3|18
1620260700000|2021-05-06 00:25:00|9933.3|9923.3|9933.8|9923.8|9934.4|9924.4|9933.3|9923.3|7
1620261000000|2021-05-06 00:30:00|9933.5|9923.5|9933.5|9923.5|9933.9|9923.9|9933.5|9923.5|7
1620261300000|2021-05-06 00:35:00|9933.8|9923.8|9928.1|9918.1|9933.8|9923.8|9928|9918|31
1620261600000|2021-05-06 00:40:00|9928.3|9918.3|9916.5|9906.5|9928.5|9918.5|9916.5|9906.5|39
1620261900000|2021-05-06 00:45:00|9916.6|9906.6|9914.3|9904.3|9919.5|9909.5|9911.5|9901.5|39
1620262200000|2021-05-06 00:50:00|9914.8|9904.8|9913.3|9903.3|9918.4|9908.4|9912.6|9902.6|37
1620262500000|2021-05-06 00:55:00|9913|9903|9901.8|9891.8|9913|9903|9898|9888|93
1620262800000|2021-05-06 01:00:00|9902.1|9892.1|9941.1|9931.1|9943.9|9933.9|9897.4|9887.4|405
1620263100000|2021-05-06 01:05:00|9941.4|9931.4|9944.8|9934.8|9954.9|9944.9|9928.5|9918.5|334
1620263400000|2021-05-06 01:10:00|9944.3|9934.3|9964.9|9954.9|9964.9|9954.9|9939.4|9929.4|220
1620263700000|2021-05-06 01:15:00|9965.3|9955.3|9998.6|9988.6|10000.5|9990.5|9953|9943|403
1620264000000|2021-05-06 01:20:00|9998.9|9988.9|10002.9|9992.9|10007.1|9997.1|9985.3|9975.3|396
1620264300000|2021-05-06 01:25:00|10002.6|9992.6|10009.1|9999.1|10018.5|10008.5|9996.3|9986.3|301
1620264600000|2021-05-06 01:30:00|10009|9999|10003.1|9993.1|10016|10006|9992.9|9982.9|317
1620264900000|2021-05-06 01:35:00|10003|9993|10011|10001|10016.8|10006.8|10001.9|9991.9|282
1620265200000|2021-05-06 01:40:00|10012.6|10002.6|10021.9|10011.9|10024.4|10014.4|10012.6|10002.6|224
1620265500000|2021-05-06 01:45:00|10022.1|10012.1|10022|10012|10033.4|10023.4|10018.8|10008.8|215
1620265800000|2021-05-06 01:50:00|10021.9|10011.9|10016.5|10006.5|10024.4|10014.4|10013.4|10003.4|206
1620266100000|2021-05-06 01:55:00|10017|10007|10008.4|9998.4|10018.3|10008.3|10003|9993|210
1620266400000|2021-05-06 02:00:00|10008.8|9998.8|10005.5|9995.5|10010.4|10000.4|10000.3|9990.3|188
1620266700000|2021-05-06 02:05:00|10005.4|9995.4|9992.3|9982.3|10005.4|9995.4|9991.3|9981.3|179
1620267000000|2021-05-06 02:10:00|9992.4|9982.4|9994.1|9984.1|9999.3|9989.3|9991.9|9981.9|137
1620267300000|2021-05-06 02:15:00|9993.9|9983.9|9992.5|9982.5|9995.6|9985.6|9990|9980|53
1620267600000|2021-05-06 02:20:00|9992.9|9982.9|9992.4|9982.4|9995.8|9985.8|9987.8|9977.8|64
1620267900000|2021-05-06 02:25:00|9992.6|9982.6|9994.3|9984.3|9997.4|9987.4|9992.6|9982.6|56
1620268200000|2021-05-06 02:30:00|9994|9984|9997.6|9987.6|9999.6|9989.6|9984.4|9974.4|168
1620268500000|2021-05-06 02:35:00|9997.8|9987.8|9990.1|9980.1|9998|9988|9989.6|9979.6|162
1620268800000|2021-05-06 02:40:00|9990|9980|9974.9|9964.9|9990|9980|9973.9|9963.9|246
1620269100000|2021-05-06 02:45:00|9975.3|9965.3|9965.1|9955.1|9981.6|9971.6|9962.3|9952.3|224
1620269400000|2021-05-06 02:50:00|9964.6|9954.6|9951.6|9941.6|9964.6|9954.6|9948|9938|291
1620269700000|2021-05-06 02:55:00|9951.1|9941.1|9977.9|9967.9|9979.1|9969.1|9949.9|9939.9|229
1620270000000|2021-05-06 03:00:00|9977.4|9967.4|9986.9|9976.9|9988|9978|9975|9965|164
1620270300000|2021-05-06 03:05:00|9987|9977|9997.6|9987.6|9997.9|9987.9|9986.8|9976.8|172
1620270600000|2021-05-06 03:10:00|9997.5|9987.5|10003.4|9993.4|10003.9|9993.9|9994.6|9984.6|162
1620270900000|2021-05-06 03:15:00|10002.9|9992.9|9995.9|9985.9|10002.9|9992.9|9993.6|9983.6|184
1620271200000|2021-05-06 03:20:00|9996.5|9986.5|9983.3|9973.3|9997.9|9987.9|9980.9|9970.9|174
1620271500000|2021-05-06 03:25:00|9983.5|9973.5|9976.6|9966.6|9990|9980|9976.3|9966.3|135
1620271800000|2021-05-06 03:30:00|9977|9967|9977.4|9967.4|9979.4|9969.4|9972|9962|85
1620272100000|2021-05-06 03:35:00|9977.1|9967.1|9977.5|9967.5|9977.8|9967.8|9972.8|9962.8|32
1620272400000|2021-05-06 03:40:00|9977.3|9967.3|9981.6|9971.6|9982.5|9972.5|9976.8|9966.8|30
1620272700000|2021-05-06 03:45:00|9981.9|9971.9|9978|9968|9982.5|9972.5|9978|9968|20
1620273000000|2021-05-06 03:50:00|9978.3|9968.3|9981.5|9971.5|9981.6|9971.6|9978.3|9968.3|18
1620273300000|2021-05-06 03:55:00|9981|9971|9979|9969|9981|9971|9978.5|9968.5|14
1620273600000|2021-05-06 04:00:00|9979.5|9969.5|9978|9968|9980.3|9970.3|9978|9968|18
1620273900000|2021-05-06 04:05:00|9978.1|9968.1|9977.6|9967.6|9980|9970|9976.3|9966.3|18
1620274200000|2021-05-06 04:10:00|9977.3|9967.3|9976.8|9966.8|9978.5|9968.5|9976.8|9966.8|10
1620274500000|2021-05-06 04:15:00|9976.1|9966.1|9979|9969|9979|9969|9976.1|9966.1|13
1620274800000|2021-05-06 04:20:00|9979.5|9969.5|9979|9969|9979.8|9969.8|9978.4|9968.4|12
1620275100000|2021-05-06 04:25:00|9978.6|9968.6|9981.8|9971.8|9981.8|9971.8|9978.4|9968.4|13
1620275400000|2021-05-06 04:30:00|9981.6|9971.6|9987.6|9977.6|9987.6|9977.6|9981|9971|22
1620275700000|2021-05-06 04:35:00|9987.5|9977.5|9985.1|9975.1|9987.5|9977.5|9985|9975|12
1620276000000|2021-05-06 04:40:00|9985.8|9975.8|9987.3|9977.3|9987.3|9977.3|9985.8|9975.8|11
1620276300000|2021-05-06 04:45:00|9987.5|9977.5|9981.1|9971.1|9987.9|9977.9|9981.1|9971.1|30
1620276600000|2021-05-06 04:50:00|9981.3|9971.3|9979.5|9969.5|9982.5|9972.5|9978.8|9968.8|24
1620276900000|2021-05-06 04:55:00|9979.8|9969.8|9979|9969|9979.8|9969.8|9977.9|9967.9|19
1620277200000|2021-05-06 05:00:00|9978.8|9968.8|9985.8|9975.8|9986.5|9976.5|9978.6|9968.6|70
1620277500000|2021-05-06 05:05:00|9985.3|9975.3|9988.8|9978.8|9990.9|9980.9|9985.3|9975.3|63
1620277800000|2021-05-06 05:10:00|9989|9979|9987.4|9977.4|9991.5|9981.5|9985.5|9975.5|66
1620278100000|2021-05-06 05:15:00|9987.1|9977.1|9993.8|9983.8|9995.8|9985.8|9986.3|9976.3|63
1620278400000|2021-05-06 05:20:00|9993.5|9983.5|9989.8|9979.8|9993.5|9983.5|9989.3|9979.3|64
1620278700000|2021-05-06 05:25:00|9990|9980|9994.1|9984.1|9998.5|9988.5|9990|9980|44
1620279000000|2021-05-06 05:30:00|9994.5|9984.5|9998.3|9988.3|10003.4|9993.4|9987.3|9977.3|200
1620279300000|2021-05-06 05:35:00|9998.8|9988.8|10000.6|9990.6|10002.3|9992.3|9991.8|9981.8|127
1620279600000|2021-05-06 05:40:00|10001.1|9991.1|10008.8|9998.8|10010|10000|10000.6|9990.6|127
1620279900000|2021-05-06 05:45:00|10009|9999|10005|9995|10011.1|10001.1|10004.5|9994.5|133
1620280200000|2021-05-06 05:50:00|10004.8|9994.8|10010.9|10000.9|10013.3|10003.3|9999.4|9989.4|213
1620280500000|2021-05-06 05:55:00|10010.5|10000.5|10009.5|9999.5|10017.5|10007.5|10006.5|9996.5|179
1620280800000|2021-05-06 06:00:00|10009.1|9999.1|10009.1|9999.1|10010.4|10000.4|10000|9990|248
1620281100000|2021-05-06 06:05:00|10008.9|9998.9|10003.5|9993.5|10010.8|10000.8|10002|9992|166
1620281400000|2021-05-06 06:10:00|10002.8|9992.8|10006.9|9996.9|10009.3|9999.3|10002.8|9992.8|165
1620281700000|2021-05-06 06:15:00|10006.5|9996.5|9993|9983|10008.3|9998.3|9992.9|9982.9|194
1620282000000|2021-05-06 06:20:00|9993.4|9983.4|9999.3|9989.3|10004.4|9994.4|9993.4|9983.4|137
1620282300000|2021-05-06 06:25:00|9998.1|9988.1|10007.8|9997.8|10013.3|10003.3|9998.1|9988.1|171
1620282600000|2021-05-06 06:30:00|10008.1|9998.1|10021.8|10011.8|10022.3|10012.3|10007.8|9997.8|207
1620282900000|2021-05-06 06:35:00|10021.5|10011.5|10018.3|10008.3|10021.8|10011.8|10015.5|10005.5|154
1620283200000|2021-05-06 06:40:00|10018.1|10008.1|10014.8|10004.8|10019.1|10009.1|10011.5|10001.5|159
1620283500000|2021-05-06 06:45:00|10016.1|10006.1|10014.8|10004.8|10016.6|10006.6|10009.5|9999.5|202
1620283800000|2021-05-06 06:50:00|10013.8|10003.8|10009.4|9999.4|10016|10006|10008.4|9998.4|209
1620284100000|2021-05-06 06:55:00|10008.1|9998.1|10019.8|10009.8|10020.8|10010.8|10007.5|9997.5|255
1620284400000|2021-05-06 07:00:00|10019.5|10009.5|10022.5|10012.5|10024.8|10014.8|10015.5|10005.5|168
1620284700000|2021-05-06 07:05:00|10022.8|10012.8|10021|10011|10024.8|10014.8|10020|10010|159
1620285000000|2021-05-06 07:10:00|10021.3|10011.3|10020.5|10010.5|10024.3|10014.3|10017.3|10007.3|106
1620285300000|2021-05-06 07:15:00|10020.8|10010.8|10017.5|10007.5|10021|10011|10015.3|10005.3|108
1620285600000|2021-05-06 07:20:00|10018.8|10008.8|10010|10000|10018.8|10008.8|10002.8|9992.8|139
1620285900000|2021-05-06 07:25:00|10010.5|10000.5|10010.8|10000.8|10017|10007|10010.5|10000.5|150
1620286200000|2021-05-06 07:30:00|10010.5|10000.5|10003.5|9993.5|10012.5|10002.5|10003|9993|120
1620286500000|2021-05-06 07:35:00|10003.3|9993.3|10000.3|9990.3|10003.5|9993.5|9997.3|9987.3|138
1620286800000|2021-05-06 07:40:00|9999.8|9989.8|10008.8|9998.8|10010|10000|9999.8|9989.8|123
1620287100000|2021-05-06 07:45:00|10009|9999|9998.5|9988.5|10009.8|9999.8|9996.8|9986.8|124
1620287400000|2021-05-06 07:50:00|9998.3|9988.3|9994.5|9984.5|10000.8|9990.8|9993.3|9983.3|95
1620287700000|2021-05-06 07:55:00|9994.8|9984.8|9996|9986|9996.8|9986.8|9992.3|9982.3|98
1620288000000|2021-05-06 08:00:00|9995.8|9985.8|9997|9987|10000.3|9990.3|9994.8|9984.8|141
1620288300000|2021-05-06 08:05:00|9997.3|9987.3|10004.8|9994.8|10004.8|9994.8|9996.5|9986.5|118
1620288600000|2021-05-06 08:10:00|10005.3|9995.3|10007.8|9997.8|10009.3|9999.3|10005.3|9995.3|71
1620288900000|2021-05-06 08:15:00|10008|9998|10016.3|10006.3|10018|10008|10007.8|9997.8|122
1620289200000|2021-05-06 08:20:00|10016|10006|10014.5|10004.5|10018|10008|10010.8|10000.8|106
1620289500000|2021-05-06 08:25:00|10014.3|10004.3|10016.5|10006.5|10018.8|10008.8|10013.5|10003.5|74
1620289800000|2021-05-06 08:30:00|10016.8|10006.8|10016.8|10006.8|10018.5|10008.5|10013|10003|75
1620290100000|2021-05-06 08:35:00|10017|10007|10015.5|10005.5|10018.3|10008.3|10015|10005|86
1620290400000|2021-05-06 08:40:00|10015.8|10005.8|10005|9995|10016.5|10006.5|10002.5|9992.5|140
1620290700000|2021-05-06 08:45:00|10004.8|9994.8|10000|9990|10006|9996|9997.3|9987.3|173
1620291000000|2021-05-06 08:50:00|9999.8|9989.8|10001|9991|10002|9992|9993.8|9983.8|136
1620291300000|2021-05-06 08:55:00|10000.5|9990.5|10001|9991|10001|9991|9994.5|9984.5|116
1620291600000|2021-05-06 09:00:00|10000.5|9990.5|10001.5|9991.5|10003.8|9993.8|9997.8|9987.8|88
1620291900000|2021-05-06 09:05:00|10001.3|9991.3|10006.3|9996.3|10007.3|9997.3|9999.8|9989.8|76
1620292200000|2021-05-06 09:10:00|10006|9996|10002.3|9992.3|10006.3|9996.3|9997.5|9987.5|116
1620292500000|2021-05-06 09:15:00|10002|9992|9991|9981|10002|9992|9989|9979|154
1620292800000|2021-05-06 09:20:00|9990.5|9980.5|9999|9989|9999.3|9989.3|9988.5|9978.5|129
1620293100000|2021-05-06 09:25:00|9997.8|9987.8|9998.5|9988.5|10003.8|9993.8|9994|9984|72
1620293400000|2021-05-06 09:30:00|9998.8|9988.8|10000.3|9990.3|10000.5|9990.5|9996.3|9986.3|84
1620293700000|2021-05-06 09:35:00|10000|9990|9998.8|9988.8|10001.5|9991.5|9994.8|9984.8|73
1620294000000|2021-05-06 09:40:00|9999|9989|9999.3|9989.3|10000.5|9990.5|9996.5|9986.5|84
1620294300000|2021-05-06 09:45:00|9999.5|9989.5|10010|10000|10013.3|10003.3|9999.5|9989.5|83
1620294600000|2021-05-06 09:50:00|10008.5|9998.5|10015.8|10005.8|10016|10006|10008.5|9998.5|75
1620294900000|2021-05-06 09:55:00|10015.5|10005.5|10015|10005|10016.8|10006.8|10010|10000|75
1620295200000|2021-05-06 10:00:00|10015.3|10005.3|10017|10007|10017.8|10007.8|10014|10004|68
1620295500000|2021-05-06 10:05:00|10016.8|10006.8|10020|10010|10022|10012|10016.5|10006.5|86
1620295800000|2021-05-06 10:10:00|10020.3|10010.3|10014|10004|10020.3|10010.3|10012.8|10002.8|90
1620296100000|2021-05-06 10:15:00|10013.8|10003.8|10016|10006|10016|10006|10013.3|10003.3|61
1620296400000|2021-05-06 10:20:00|10016.3|10006.3|10016|10006|10018.3|10008.3|10013.5|10003.5|81
1620296700000|2021-05-06 10:25:00|10015.8|10005.8|10013.8|10003.8|10016|10006|10012|10002|91
1620297000000|2021-05-06 10:30:00|10013.5|10003.5|10015.3|10005.3|10015.3|10005.3|10012.3|10002.3|92
1620297300000|2021-05-06 10:35:00|10015.5|10005.5|10015.3|10005.3|10018.5|10008.5|10014|10004|63
1620297600000|2021-05-06 10:40:00|10015|10005|10014.3|10004.3|10019.3|10009.3|10013.8|10003.8|88
1620297900000|2021-05-06 10:45:00|10014.5|10004.5|10012.5|10002.5|10016.3|10006.3|10012.3|10002.3|86
1620298200000|2021-05-06 10:50:00|10012.3|10002.3|10011.3|10001.3|10014.8|10004.8|10010|10000|81
1620298500000|2021-05-06 10:55:00|10012|10002|10013.5|10003.5|10015|10005|10012|10002|53
1620298800000|2021-05-06 11:00:00|10013.8|10003.8|10015.8|10005.8|10019.8|10009.8|10009.5|9999.5|253
1620299100000|2021-05-06 11:05:00|10016|10006|10017.5|10007.5|10019.5|10009.5|10015.3|10005.3|175
1620299400000|2021-05-06 11:10:00|10018|10008|10021|10011|10021.5|10011.5|10017.5|10007.5|113
1620299700000|2021-05-06 11:15:00|10021.3|10011.3|10024|10014|10028.8|10018.8|10020.3|10010.3|139
1620300000000|2021-05-06 11:20:00|10023.5|10013.5|10022|10012|10024|10014|10018.3|10008.3|122
1620300300000|2021-05-06 11:25:00|10021.8|10011.8|10022.3|10012.3|10022.8|10012.8|10016.8|10006.8|131
1620300600000|2021-05-06 11:30:00|10022.5|10012.5|10035|10025|10036.5|10026.5|10022.5|10012.5|123
1620300900000|2021-05-06 11:35:00|10035.3|10025.3|10035.3|10025.3|10036.3|10026.3|10030.8|10020.8|120
1620301200000|2021-05-06 11:40:00|10035|10025|10034.8|10024.8|10035|10025|10032|10022|102
1620301500000|2021-05-06 11:45:00|10035|10025|10036.5|10026.5|10037.5|10027.5|10031.5|10021.5|106
1620301800000|2021-05-06 11:50:00|10036.3|10026.3|10036|10026|10037|10027|10031.8|10021.8|82
1620302100000|2021-05-06 11:55:00|10036.3|10026.3|10032|10022|10038.3|10028.3|10027.8|10017.8|156
1620302400000|2021-05-06 12:00:00|10032.5|10022.5|10035|10025|10037|10027|10032.3|10022.3|129
1620302700000|2021-05-06 12:05:00|10034.8|10024.8|10027|10017|10035.8|10025.8|10027|10017|142
1620303000000|2021-05-06 12:10:00|10027.3|10017.3|10027.3|10017.3|10029.3|10019.3|10022.3|10012.3|138
1620303300000|2021-05-06 12:15:00|10027.5|10017.5|10022.3|10012.3|10030|10020|10022|10012|129
1620303600000|2021-05-06 12:20:00|10022|10012|10032.3|10022.3|10032.3|10022.3|10022|10012|127
1620303900000|2021-05-06 12:25:00|10032.8|10022.8|10032.5|10022.5|10034.3|10024.3|10029.8|10019.8|53
1620304200000|2021-05-06 12:30:00|10032.8|10022.8|10028|10018|10033.8|10023.8|10023.5|10013.5|140
1620304500000|2021-05-06 12:35:00|10028.3|10018.3|10025.5|10015.5|10029.5|10019.5|10022.3|10012.3|193
1620304800000|2021-05-06 12:40:00|10026|10016|10029.8|10019.8|10031.5|10021.5|10024.5|10014.5|111
1620305100000|2021-05-06 12:45:00|10029.5|10019.5|10036.8|10026.8|10037.3|10027.3|10027|10017|143
1620305400000|2021-05-06 12:50:00|10037.3|10027.3|10044|10034|10044.8|10034.8|10037.3|10027.3|127
1620305700000|2021-05-06 12:55:00|10044.3|10034.3|10067.3|10057.3|10073.5|10063.5|10043.3|10033.3|219
1620306000000|2021-05-06 13:00:00|10067.8|10057.8|10075.5|10065.5|10084|10074|10067.3|10057.3|412
1620306300000|2021-05-06 13:05:00|10076|10066|10067.3|10057.3|10076.5|10066.5|10062|10052|298
1620306600000|2021-05-06 13:10:00|10067.5|10057.5|10074.8|10064.8|10075.8|10065.8|10060.3|10050.3|223
1620306900000|2021-05-06 13:15:00|10075|10065|10082.3|10072.3|10094.5|10084.5|10075|10065|287
1620307200000|2021-05-06 13:20:00|10082|10072|10079|10069|10082.8|10072.8|10073.8|10063.8|251
1620307500000|2021-05-06 13:25:00|10078.8|10068.8|10080.8|10070.8|10082.5|10072.5|10074|10064|204
1620307800000|2021-05-06 13:30:00|10081|10071|10066.3|10056.3|10081.8|10071.8|10056|10046|416
1620308100000|2021-05-06 13:35:00|10066.8|10056.8|10086.3|10076.3|10093.3|10083.3|10066.8|10056.8|385
1620308400000|2021-05-06 13:40:00|10086.5|10076.5|10074.3|10064.3|10092.5|10082.5|10072|10062|284
1620308700000|2021-05-06 13:45:00|10074|10064|10078|10068|10093|10083|10071|10061|356
1620309000000|2021-05-06 13:50:00|10078.3|10068.3|10086.5|10076.5|10092|10082|10077.8|10067.8|352
1620309300000|2021-05-06 13:55:00|10086.3|10076.3|10089.8|10079.8|10092|10082|10082.8|10072.8|300
1620309600000|2021-05-06 14:00:00|10088.8|10078.8|10092.5|10082.5|10093.3|10083.3|10077.5|10067.5|322
1620309900000|2021-05-06 14:05:00|10091.8|10081.8|10078|10068|10091.8|10081.8|10078|10068|295
1620310200000|2021-05-06 14:10:00|10077|10067|10089.8|10079.8|10096.8|10086.8|10077|10067|321
1620310500000|2021-05-06 14:15:00|10089.5|10079.5|10083.3|10073.3|10095|10085|10079.8|10069.8|395
1620310800000|2021-05-06 14:20:00|10082.8|10072.8|10083|10073|10089.3|10079.3|10077.8|10067.8|337
1620311100000|2021-05-06 14:25:00|10083.3|10073.3|10091|10081|10094.3|10084.3|10077.5|10067.5|298
1620311400000|2021-05-06 14:30:00|10090.8|10080.8|10088.5|10078.5|10095.8|10085.8|10083.8|10073.8|326
1620311700000|2021-05-06 14:35:00|10089|10079|10092.5|10082.5|10095|10085|10084.5|10074.5|303
1620312000000|2021-05-06 14:40:00|10093|10083|10110.3|10100.3|10111.5|10101.5|10090|10080|317
1620312300000|2021-05-06 14:45:00|10110.5|10100.5|10099|10089|10111.5|10101.5|10089|10079|313
1620312600000|2021-05-06 14:50:00|10099.3|10089.3|10092|10082|10103.5|10093.5|10092|10082|276
1620312900000|2021-05-06 14:55:00|10092.3|10082.3|10093.8|10083.8|10106|10096|10092.3|10082.3|311
1620313200000|2021-05-06 15:00:00|10095.3|10085.3|10086|10076|10098.5|10088.5|10078.3|10068.3|247
1620313500000|2021-05-06 15:05:00|10086.3|10076.3|10089.8|10079.8|10094.3|10084.3|10081.3|10071.3|202
1620313800000|2021-05-06 15:10:00|10089.5|10079.5|10098.3|10088.3|10099.4|10089.4|10088|10078|171
1620314100000|2021-05-06 15:15:00|10097.8|10087.8|10091.5|10081.5|10099|10089|10088.3|10078.3|185
1620314400000|2021-05-06 15:20:00|10091.3|10081.3|10095|10085|10095.8|10085.8|10086.5|10076.5|183
1620314700000|2021-05-06 15:25:00|10095.3|10085.3|10102.5|10092.5|10108.3|10098.3|10093.5|10083.5|163
1620315000000|2021-05-06 15:30:00|10103.3|10093.3|10108.3|10098.3|10108.3|10098.3|10096.8|10086.8|140
1620315300000|2021-05-06 15:35:00|10108|10098|10111.5|10101.5|10115.3|10105.3|10105.3|10095.3|142
1620315600000|2021-05-06 15:40:00|10112|10102|10105|10095|10116.5|10106.5|10097|10087|203
1620315900000|2021-05-06 15:45:00|10104.8|10094.8|10097|10087|10104.8|10094.8|10093.3|10083.3|227
1620316200000|2021-05-06 15:50:00|10097.3|10087.3|10090.3|10080.3|10100.8|10090.8|10089.5|10079.5|200
1620316500000|2021-05-06 15:55:00|10090|10080|10095.8|10085.8|10096|10086|10088|10078|135
1620316800000|2021-05-06 16:00:00|10096.3|10086.3|10090.3|10080.3|10100.3|10090.3|10090|10080|216
1620317100000|2021-05-06 16:05:00|10090|10080|10093.3|10083.3|10094|10084|10088|10078|126
1620317400000|2021-05-06 16:10:00|10093|10083|10097.5|10087.5|10098.5|10088.5|10092.8|10082.8|104
1620317700000|2021-05-06 16:15:00|10097.8|10087.8|10103.8|10093.8|10104|10094|10097|10087|148
1620318000000|2021-05-06 16:20:00|10104|10094|10101|10091|10105.3|10095.3|10100|10090|93
1620318300000|2021-05-06 16:25:00|10101.3|10091.3|10106|10096|10107|10097|10100|10090|94
1620318600000|2021-05-06 16:30:00|10105.8|10095.8|10098.3|10088.3|10105.8|10095.8|10098.3|10088.3|120
1620318900000|2021-05-06 16:35:00|10098|10088|10099.3|10089.3|10101.3|10091.3|10095.3|10085.3|165
1620319200000|2021-05-06 16:40:00|10098.8|10088.8|10105.8|10095.8|10108|10098|10098.8|10088.8|102
1620319500000|2021-05-06 16:45:00|10106.8|10096.8|10108.3|10098.3|10108.3|10098.3|10102.5|10092.5|106
1620319800000|2021-05-06 16:50:00|10108.5|10098.5|10107|10097|10110.3|10100.3|10104.3|10094.3|154
1620320100000|2021-05-06 16:55:00|10106.8|10096.8|10114.4|10104.4|10114.9|10104.9|10105.6|10095.6|161
1620345600000|2021-05-07 00:00:00|10122.5|10112.5|10121.4|10111.4|10123|10113|10121.4|10111.4|23
1620345900000|2021-05-07 00:05:00|10120.8|10110.8|10122.3|10112.3|10122.8|10112.8|10120.8|10110.8|16
1620346200000|2021-05-07 00:10:00|10122.1|10112.1|10121.9|10111.9|10122.6|10112.6|10120.9|10110.9|19
1620346500000|2021-05-07 00:15:00|10121.6|10111.6|10122.5|10112.5|10122.5|10112.5|10121.1|10111.1|17
1620346800000|2021-05-07 00:20:00|10122.3|10112.3|10121.6|10111.6|10122.3|10112.3|10121.1|10111.1|27
1620347100000|2021-05-07 00:25:00|10121.8|10111.8|10122|10112|10122.4|10112.4|10121.6|10111.6|26
1620347400000|2021-05-07 00:30:00|10122.3|10112.3|10122.8|10112.8|10123.5|10113.5|10121.8|10111.8|17
1620347700000|2021-05-07 00:35:00|10123|10113|10123|10113|10123|10113|10122.8|10112.8|5
1620348000000|2021-05-07 00:40:00|10122.8|10112.8|10123|10113|10123.5|10113.5|10122.3|10112.3|19
1620348300000|2021-05-07 00:45:00|10123.3|10113.3|10122.3|10112.3|10123.8|10113.8|10121.5|10111.5|19
1620348600000|2021-05-07 00:50:00|10122.4|10112.4|10121.9|10111.9|10123.3|10113.3|10121.1|10111.1|33
1620348900000|2021-05-07 00:55:00|10121.6|10111.6|10121.6|10111.6|10126.6|10116.6|10108|10098|109
1620349200000|2021-05-07 01:00:00|10121|10111|10111.1|10101.1|10132.5|10122.5|10103.9|10093.9|493
1620349500000|2021-05-07 01:05:00|10109.9|10099.9|10122.5|10112.5|10123|10113|10107.8|10097.8|204
1620349800000|2021-05-07 01:10:00|10122.1|10112.1|10153.9|10143.9|10154.5|10144.5|10121.5|10111.5|410
1620350100000|2021-05-07 01:15:00|10154.3|10144.3|10157.3|10147.3|10160.9|10150.9|10148.1|10138.1|288
1620350400000|2021-05-07 01:20:00|10157.4|10147.4|10141.5|10131.5|10162.3|10152.3|10137.5|10127.5|238
1620350700000|2021-05-07 01:25:00|10141.4|10131.4|10145.9|10135.9|10150.5|10140.5|10139.4|10129.4|187
1620351000000|2021-05-07 01:30:00|10145.5|10135.5|10174.1|10164.1|10175|10165|10144.9|10134.9|362
1620351300000|2021-05-07 01:35:00|10174.3|10164.3|10198.3|10188.3|10198.3|10188.3|10174.3|10164.3|342
1620351600000|2021-05-07 01:40:00|10198.1|10188.1|10210.3|10200.3|10213.5|10203.5|10197|10187|339
1620351900000|2021-05-07 01:45:00|10209.9|10199.9|10215.6|10205.6|10222|10212|10202.4|10192.4|406
1620352200000|2021-05-07 01:50:00|10215.8|10205.8|10216.3|10206.3|10228.3|10218.3|10215.6|10205.6|296
1620352500000|2021-05-07 01:55:00|10216.1|10206.1|10231.5|10221.5|10232.3|10222.3|10215.9|10205.9|266
1620352800000|2021-05-07 02:00:00|10232.3|10222.3|10230|10220|10237.1|10227.1|10230|10220|244
1620353100000|2021-05-07 02:05:00|10230.1|10220.1|10220.1|10210.1|10230.8|10220.8|10211.6|10201.6|194
1620353400000|2021-05-07 02:10:00|10219.8|10209.8|10213.8|10203.8|10221.9|10211.9|10211.4|10201.4|167
1620353700000|2021-05-07 02:15:00|10213.4|10203.4|10211|10201|10217.1|10207.1|10208.5|10198.5|79
1620354000000|2021-05-07 02:20:00|10210.5|10200.5|10205.8|10195.8|10212.8|10202.8|10205.6|10195.6|66
1620354300000|2021-05-07 02:25:00|10206|10196|10205.9|10195.9|10211.4|10201.4|10199.8|10189.8|88
1620354600000|2021-05-07 02:30:00|10205.4|10195.4|10207.4|10197.4|10212.9|10202.9|10205.4|10195.4|186
1620354900000|2021-05-07 02:35:00|10207.1|10197.1|10213.4|10203.4|10214.5|10204.5|10203.4|10193.4|192
1620355200000|2021-05-07 02:40:00|10213.6|10203.6|10219|10209|10219.5|10209.5|10209.4|10199.4|168
1620355500000|2021-05-07 02:45:00|10219.3|10209.3|10225.4|10215.4|10228.3|10218.3|10215.4|10205.4|197
1620355800000|2021-05-07 02:50:00|10225.1|10215.1|10224.3|10214.3|10228.9|10218.9|10218.5|10208.5|194
1620356100000|2021-05-07 02:55:00|10224.5|10214.5|10225.1|10215.1|10228.5|10218.5|10223.4|10213.4|108
1620356400000|2021-05-07 03:00:00|10224.9|10214.9|10221.3|10211.3|10229.4|10219.4|10220.8|10210.8|163
1620356700000|2021-05-07 03:05:00|10221.5|10211.5|10215.6|10205.6|10222.8|10212.8|10215.3|10205.3|240
1620357000000|2021-05-07 03:10:00|10214.5|10204.5|10215|10205|10220.1|10210.1|10208.5|10198.5|244
1620357300000|2021-05-07 03:15:00|10214.8|10204.8|10220.4|10210.4|10221|10211|10212.9|10202.9|154
1620357600000|2021-05-07 03:20:00|10219.9|10209.9|10230|10220|10230.5|10220.5|10219|10209|182
1620357900000|2021-05-07 03:25:00|10230.3|10220.3|10230|10220|10233.5|10223.5|10225.8|10215.8|172
1620358200000|2021-05-07 03:30:00|10229.6|10219.6|10222.3|10212.3|10229.6|10219.6|10221.1|10211.1|71
1620358500000|2021-05-07 03:35:00|10221.8|10211.8|10222|10212|10223|10213|10219.3|10209.3|57
1620358800000|2021-05-07 03:40:00|10221.9|10211.9|10216.5|10206.5|10222|10212|10215.9|10205.9|59
1620359100000|2021-05-07 03:45:00|10216.3|10206.3|10220.3|10210.3|10220.3|10210.3|10215.3|10205.3|42
1620359400000|2021-05-07 03:50:00|10220.6|10210.6|10216.1|10206.1|10221.8|10211.8|10215.8|10205.8|44
1620359700000|2021-05-07 03:55:00|10216.6|10206.6|10218|10208|10219.4|10209.4|10215.5|10205.5|37
1620360000000|2021-05-07 04:00:00|10217.8|10207.8|10217|10207|10217.9|10207.9|10214.6|10204.6|31
1620360300000|2021-05-07 04:05:00|10216.8|10206.8|10217.9|10207.9|10218.3|10208.3|10216.5|10206.5|21
1620360600000|2021-05-07 04:10:00|10218.1|10208.1|10220.8|10210.8|10221|10211|10218.1|10208.1|21
1620360900000|2021-05-07 04:15:00|10221.3|10211.3|10219.5|10209.5|10223.1|10213.1|10219.5|10209.5|34
1620361200000|2021-05-07 04:20:00|10219.6|10209.6|10220.8|10210.8|10220.8|10210.8|10219.4|10209.4|27
1620361500000|2021-05-07 04:25:00|10221|10211|10226.5|10216.5|10227|10217|10221|10211|39
1620361800000|2021-05-07 04:30:00|10226.8|10216.8|10220|10210|10226.8|10216.8|10219.6|10209.6|39
1620362100000|2021-05-07 04:35:00|10219.6|10209.6|10217.6|10207.6|10219.9|10209.9|10216.6|10206.6|21
1620362400000|2021-05-07 04:40:00|10217.3|10207.3|10217|10207|10217.4|10207.4|10215|10205|26
1620362700000|2021-05-07 04:45:00|10216.5|10206.5|10213.9|10203.9|10216.5|10206.5|10213.8|10203.8|40
1620363000000|2021-05-07 04:50:00|10214|10204|10211.5|10201.5|10215|10205|10210.3|10200.3|44
1620363300000|2021-05-07 04:55:00|10211.3|10201.3|10214.1|10204.1|10215.8|10205.8|10210.9|10200.9|50
1620363600000|2021-05-07 05:00:00|10213.8|10203.8|10214.3|10204.3|10217.3|10207.3|10211|10201|86
1620363900000|2021-05-07 05:05:00|10214|10204|10211.9|10201.9|10216.5|10206.5|10211.6|10201.6|44
1620364200000|2021-05-07 05:10:00|10212.3|10202.3|10217.8|10207.8|10221.4|10211.4|10212.3|10202.3|43
1620364500000|2021-05-07 05:15:00|10217.5|10207.5|10223.5|10213.5|10223.5|10213.5|10215.5|10205.5|55
1620364800000|2021-05-07 05:20:00|10223.6|10213.6|10220.6|10210.6|10223.9|10213.9|10220|10210|64
1620365100000|2021-05-07 05:25:00|10220.4|10210.4|10215.8|10205.8|10220.4|10210.4|10215.1|10205.1|44
1620365400000|2021-05-07 05:30:00|10216|10206|10226.5|10216.5|10243.9|10233.9|10216|10206|450
1620365700000|2021-05-07 05:35:00|10226.1|10216.1|10242|10232|10243.6|10233.6|10225.5|10215.5|297
1620366000000|2021-05-07 05:40:00|10242.3|10232.3|10237.9|10227.9|10244.6|10234.6|10234.3|10224.3|223
1620366300000|2021-05-07 05:45:00|10238.1|10228.1|10237|10227|10251.8|10241.8|10237|10227|304
1620366600000|2021-05-07 05:50:00|10236.8|10226.8|10213.4|10203.4|10238.1|10228.1|10210.5|10200.5|402
1620366900000|2021-05-07 05:55:00|10213.8|10203.8|10235.8|10225.8|10235.8|10225.8|10213.8|10203.8|253
1620367200000|2021-05-07 06:00:00|10235.5|10225.5|10231.8|10221.8|10238.4|10228.4|10229.3|10219.3|268
1620367500000|2021-05-07 06:05:00|10232.1|10222.1|10232|10222|10240.6|10230.6|10230.1|10220.1|277
1620367800000|2021-05-07 06:10:00|10232.4|10222.4|10227.9|10217.9|10233|10223|10226|10216|228
1620368100000|2021-05-07 06:15:00|10228.3|10218.3|10231.1|10221.1|10236.4|10226.4|10227.6|10217.6|205
1620368400000|2021-05-07 06:20:00|10231.3|10221.3|10239.4|10229.4|10239.8|10229.8|10230.8|10220.8|193
1620368700000|2021-05-07 06:25:00|10239.1|10229.1|10227.1|10217.1|10239.4|10229.4|10226.8|10216.8|230
1620369000000|2021-05-07 06:30:00|10227.4|10217.4|10234.3|10224.3|10234.6|10224.6|10224|10214|191
1620369300000|2021-05-07 06:35:00|10234.1|10224.1|10242.4|10232.4|10243.5|10233.5|10228.6|10218.6|234
1620369600000|2021-05-07 06:40:00|10242.8|10232.8|10246.6|10236.6|10248.6|10238.6|10232.6|10222.6|388
1620369900000|2021-05-07 06:45:00|10245.8|10235.8|10252.8|10242.8|10253|10243|10239.4|10229.4|241
1620370200000|2021-05-07 06:50:00|10252.5|10242.5|10256.8|10246.8|10257.8|10247.8|10250.8|10240.8|293
1620370500000|2021-05-07 06:55:00|10256.5|10246.5|10252.5|10242.5|10256.8|10246.8|10247.5|10237.5|308
1620370800000|2021-05-07 07:00:00|10252.3|10242.3|10242.5|10232.5|10254.3|10244.3|10240.3|10230.3|205
1620371100000|2021-05-07 07:05:00|10242.3|10232.3|10242.5|10232.5|10244|10234|10237|10227|123
1620371400000|2021-05-07 07:10:00|10242.8|10232.8|10242.8|10232.8|10243.3|10233.3|10231.3|10221.3|190
1620371700000|2021-05-07 07:15:00|10242|10232|10242.8|10232.8|10245.8|10235.8|10235|10225|236
1620372000000|2021-05-07 07:20:00|10242.5|10232.5|10234.3|10224.3|10242.5|10232.5|10233|10223|157
1620372300000|2021-05-07 07:25:00|10233.8|10223.8|10238.5|10228.5|10241|10231|10233.8|10223.8|100
1620372600000|2021-05-07 07:30:00|10238|10228|10243.3|10233.3|10243.3|10233.3|10237.8|10227.8|73
1620372900000|2021-05-07 07:35:00|10243|10233|10242.8|10232.8|10244.8|10234.8|10235.5|10225.5|102
1620373200000|2021-05-07 07:40:00|10242.3|10232.3|10240|10230|10243.5|10233.5|10237.8|10227.8|102
1620373500000|2021-05-07 07:45:00|10240.3|10230.3|10242|10232|10243|10233|10238|10228|79
1620373800000|2021-05-07 07:50:00|10241.8|10231.8|10235.5|10225.5|10242.3|10232.3|10233.5|10223.5|98
1620374100000|2021-05-07 07:55:00|10235.8|10225.8|10232|10222|10241.3|10231.3|10231.8|10221.8|71
1620374400000|2021-05-07 08:00:00|10231.8|10221.8|10232|10222|10232.5|10222.5|10225.5|10215.5|119
1620374700000|2021-05-07 08:05:00|10231.5|10221.5|10242.5|10232.5|10242.5|10232.5|10228.3|10218.3|145
1620375000000|2021-05-07 08:10:00|10241.8|10231.8|10233|10223|10241.8|10231.8|10232.8|10222.8|83
1620375300000|2021-05-07 08:15:00|10232.8|10222.8|10236|10226|10240.3|10230.3|10232.8|10222.8|124
1620375600000|2021-05-07 08:20:00|10236.3|10226.3|10243|10233|10243|10233|10236.3|10226.3|106
1620375900000|2021-05-07 08:25:00|10242.8|10232.8|10242.5|10232.5|10245|10235|10237.3|10227.3|112
1620376200000|2021-05-07 08:30:00|10242.3|10232.3|10234.3|10224.3|10244.5|10234.5|10234|10224|79
1620376500000|2021-05-07 08:35:00|10234.5|10224.5|10239.5|10229.5|10239.5|10229.5|10232.5|10222.5|75
1620376800000|2021-05-07 08:40:00|10240|10230|10262.3|10252.3|10263|10253|10240|10230|118
1620377100000|2021-05-07 08:45:00|10262.5|10252.5|10261.8|10251.8|10264.3|10254.3|10252.8|10242.8|130
1620377400000|2021-05-07 08:50:00|10262|10252|10271.8|10261.8|10275|10265|10256.5|10246.5|173
1620377700000|2021-05-07 08:55:00|10271.5|10261.5|10272.8|10262.8|10272.8|10262.8|10265.3|10255.3|126
1620378000000|2021-05-07 09:00:00|10272.5|10262.5|10265|10255|10273|10263|10265|10255|90
1620378300000|2021-05-07 09:05:00|10265.3|10255.3|10268.5|10258.5|10269.8|10259.8|10265.3|10255.3|59
1620378600000|2021-05-07 09:10:00|10268.8|10258.8|10276.5|10266.5|10280.5|10270.5|10268.8|10258.8|104
1620378900000|2021-05-07 09:15:00|10277|10267|10275.5|10265.5|10277.8|10267.8|10271.3|10261.3|91
1620379200000|2021-05-07 09:20:00|10275.3|10265.3|10270.3|10260.3|10276|10266|10268.3|10258.3|63
1620379500000|2021-05-07 09:25:00|10270|10260|10268.8|10258.8|10275.8|10265.8|10266.8|10256.8|94
1620379800000|2021-05-07 09:30:00|10269|10259|10284.5|10274.5|10292.5|10282.5|10266.8|10256.8|111
1620380100000|2021-05-07 09:35:00|10284.8|10274.8|10293.3|10283.3|10294.3|10284.3|10280.8|10270.8|94
1620380400000|2021-05-07 09:40:00|10293|10283|10294.5|10284.5|10322.3|10312.3|10292|10282|229
1620380700000|2021-05-07 09:45:00|10295|10285|10323.5|10313.5|10323.5|10313.5|10291.5|10281.5|221
1620381000000|2021-05-07 09:50:00|10323.3|10313.3|10357|10347|10364.8|10354.8|10316.8|10306.8|380
1620381300000|2021-05-07 09:55:00|10356.3|10346.3|10337.5|10327.5|10360.5|10350.5|10330.3|10320.3|199
1620381600000|2021-05-07 10:00:00|10338.3|10328.3|10330.5|10320.5|10347.6|10337.6|10321.1|10311.1|229
1620381900000|2021-05-07 10:05:00|10330.3|10320.3|10353|10343|10360.8|10350.8|10328.3|10318.3|217
1620382200000|2021-05-07 10:10:00|10352.8|10342.8|10362.5|10352.5|10366|10356|10351.8|10341.8|146
1620382500000|2021-05-07 10:15:00|10363|10353|10358.8|10348.8|10373.8|10363.8|10357|10347|170
1620382800000|2021-05-07 10:20:00|10358.5|10348.5|10346|10336|10362.5|10352.5|10343.5|10333.5|177
1620383100000|2021-05-07 10:25:00|10347.3|10337.3|10358|10348|10358|10348|10345|10335|116
1620383400000|2021-05-07 10:30:00|10357.8|10347.8|10361|10351|10370.8|10360.8|10355.5|10345.5|130
1620383700000|2021-05-07 10:35:00|10360.8|10350.8|10373.8|10363.8|10375.8|10365.8|10359.3|10349.3|158
1620384000000|2021-05-07 10:40:00|10373.5|10363.5|10378|10368|10379|10369|10363.8|10353.8|182
1620384300000|2021-05-07 10:45:00|10377.5|10367.5|10373.5|10363.5|10391|10381|10370.5|10360.5|235
1620384600000|2021-05-07 10:50:00|10373.8|10363.8|10370.3|10360.3|10376|10366|10369.8|10359.8|115
1620384900000|2021-05-07 10:55:00|10370|10360|10386.6|10376.6|10386.6|10376.6|10365.5|10355.5|133
1620385200000|2021-05-07 11:00:00|10386.4|10376.4|10382.8|10372.8|10386.4|10376.4|10379.8|10369.8|96
1620385500000|2021-05-07 11:05:00|10383|10373|10388.3|10378.3|10392|10382|10379.5|10369.5|140
1620385800000|2021-05-07 11:10:00|10388|10378|10382.8|10372.8|10397|10387|10379.3|10369.3|164
1620386100000|2021-05-07 11:15:00|10382.3|10372.3|10379.5|10369.5|10385|10375|10377.5|10367.5|73
1620386400000|2021-05-07 11:20:00|10379|10369|10368.8|10358.8|10379.8|10369.8|10368.3|10358.3|154
1620386700000|2021-05-07 11:25:00|10368.5|10358.5|10369.8|10359.8|10383.5|10373.5|10367|10357|169
1620387000000|2021-05-07 11:30:00|10370|10360|10360|10350|10372.5|10362.5|10351.3|10341.3|314
1620387300000|2021-05-07 11:35:00|10360.5|10350.5|10365|10355|10369.5|10359.5|10360.5|10350.5|144
1620387600000|2021-05-07 11:40:00|10365.3|10355.3|10352.9|10342.9|10366.8|10356.8|10347.9|10337.9|129
1620387900000|2021-05-07 11:45:00|10352.8|10342.8|10362|10352|10365.5|10355.5|10348|10338|152
1620388200000|2021-05-07 11:50:00|10363.3|10353.3|10349.3|10339.3|10366.5|10356.5|10349.3|10339.3|70
1620388500000|2021-05-07 11:55:00|10349.5|10339.5|10350.5|10340.5|10351.5|10341.5|10348.3|10338.3|56
1620388800000|2021-05-07 12:00:00|10349.8|10339.8|10337.5|10327.5|10354.3|10344.3|10335.1|10325.1|198
1620389100000|2021-05-07 12:05:00|10337.3|10327.3|10332.5|10322.5|10338.5|10328.5|10326.3|10316.3|127
1620389400000|2021-05-07 12:10:00|10332.3|10322.3|10319.5|10309.5|10332.3|10322.3|10288.8|10278.8|333
1620389700000|2021-05-07 12:15:00|10320|10310|10307.8|10297.8|10323|10313|10300.5|10290.5|186
1620390000000|2021-05-07 12:20:00|10308|10298|10318.3|10308.3|10318.3|10308.3|10306|10296|168
1620390300000|2021-05-07 12:25:00|10317.3|10307.3|10337.3|10327.3|10349.5|10339.5|10317.3|10307.3|229
1620390600000|2021-05-07 12:30:00|10336.8|10326.8|10341.8|10331.8|10368.3|10358.3|10334.4|10324.4|683
1620390900000|2021-05-07 12:35:00|10342.3|10332.3|10344|10334|10363.1|10353.1|10324.3|10314.3|562
1620391200000|2021-05-07 12:40:00|10344.3|10334.3|10344.5|10334.5|10358.5|10348.5|10337|10327|439
1620391500000|2021-05-07 12:45:00|10345.3|10335.3|10353.5|10343.5|10359.3|10349.3|10337.8|10327.8|419
1620391800000|2021-05-07 12:50:00|10353.8|10343.8|10347.8|10337.8|10362.5|10352.5|10345.8|10335.8|323
1620392100000|2021-05-07 12:55:00|10348.3|10338.3|10371.3|10361.3|10372.6|10362.6|10341.8|10331.8|494
1620392400000|2021-05-07 13:00:00|10372.5|10362.5|10389.8|10379.8|10396|10386|10371.5|10361.5|625
1620392700000|2021-05-07 13:05:00|10389.5|10379.5|10346|10336|10393.3|10383.3|10335.5|10325.5|601
1620393000000|2021-05-07 13:10:00|10345.8|10335.8|10376.5|10366.5|10385|10375|10336.3|10326.3|475
1620393300000|2021-05-07 13:15:00|10376.3|10366.3|10393.3|10383.3|10395.3|10385.3|10367.5|10357.5|399
1620393600000|2021-05-07 13:20:00|10393.5|10383.5|10353|10343|10393.5|10383.5|10352.8|10342.8|535
1620393900000|2021-05-07 13:25:00|10352.5|10342.5|10348.5|10338.5|10364.8|10354.8|10342.3|10332.3|371
1620394200000|2021-05-07 13:30:00|10349.8|10339.8|10329|10319|10357.5|10347.5|10319.5|10309.5|530
1620394500000|2021-05-07 13:35:00|10329.5|10319.5|10357.8|10347.8|10357.8|10347.8|10328|10318|466
1620394800000|2021-05-07 13:40:00|10359.3|10349.3|10371.8|10361.8|10373.5|10363.5|10350|10340|439
1620395100000|2021-05-07 13:45:00|10371.3|10361.3|10393|10383|10394.3|10384.3|10362.3|10352.3|379
1620395400000|2021-05-07 13:50:00|10393.3|10383.3|10385.5|10375.5|10395.3|10385.3|10380.3|10370.3|360
1620395700000|2021-05-07 13:55:00|10385.3|10375.3|10387|10377|10389.5|10379.5|10375|10365|368
1620396000000|2021-05-07 14:00:00|10387.5|10377.5|10395.5|10385.5|10396.3|10386.3|10383|10373|412
1620396300000|2021-05-07 14:05:00|10395.3|10385.3|10382.5|10372.5|10395.3|10385.3|10381|10371|305
1620396600000|2021-05-07 14:10:00|10382.8|10372.8|10394.5|10384.5|10397.8|10387.8|10382.4|10372.4|227
1620396900000|2021-05-07 14:15:00|10395|10385|10380.5|10370.5|10401.8|10391.8|10376.4|10366.4|349
1620397200000|2021-05-07 14:20:00|10380.8|10370.8|10377|10367|10392|10382|10375.8|10365.8|274
1620397500000|2021-05-07 14:25:00|10376.9|10366.9|10363.6|10353.6|10380.3|10370.3|10358.3|10348.3|383
1620397800000|2021-05-07 14:30:00|10363.9|10353.9|10366.8|10356.8|10372|10362|10358|10348|301
1620398100000|2021-05-07 14:35:00|10367|10357|10363|10353|10374.4|10364.4|10362|10352|286
1620398400000|2021-05-07 14:40:00|10362.9|10352.9|10370.3|10360.3|10372.3|10362.3|10357.3|10347.3|244
1620398700000|2021-05-07 14:45:00|10371|10361|10372.3|10362.3|10375.1|10365.1|10355.5|10345.5|303
1620399000000|2021-05-07 14:50:00|10372.5|10362.5|10377.8|10367.8|10379.8|10369.8|10366.4|10356.4|256
1620399300000|2021-05-07 14:55:00|10378|10368|10395.4|10385.4|10399|10389|10375.5|10365.5|326
1620399600000|2021-05-07 15:00:00|10395.3|10385.3|10407.3|10397.3|10410|10400|10385|10375|334
1620399900000|2021-05-07 15:05:00|10407.4|10397.4|10416.6|10406.6|10417.8|10407.8|10406.1|10396.1|262
1620400200000|2021-05-07 15:10:00|10416.4|10406.4|10429.5|10419.5|10431.8|10421.8|10416.4|10406.4|239
1620400500000|2021-05-07 15:15:00|10429.4|10419.4|10427.6|10417.6|10434.5|10424.5|10422.3|10412.3|219
1620400800000|2021-05-07 15:20:00|10427.5|10417.5|10429|10419|10431|10421|10423.3|10413.3|220
1620401100000|2021-05-07 15:25:00|10429.3|10419.3|10430|10420|10436.8|10426.8|10427|10417|227
1620401400000|2021-05-07 15:30:00|10429.8|10419.8|10433.1|10423.1|10439.5|10429.5|10422.8|10412.8|199
1620401700000|2021-05-07 15:35:00|10433.5|10423.5|10432.9|10422.9|10435.3|10425.3|10431.3|10421.3|148
1620402000000|2021-05-07 15:40:00|10432.5|10422.5|10432.5|10422.5|10439.9|10429.9|10431.8|10421.8|166
1620402300000|2021-05-07 15:45:00|10432.3|10422.3|10413.3|10403.3|10434.6|10424.6|10409|10399|289
1620402600000|2021-05-07 15:50:00|10413.5|10403.5|10418|10408|10422.5|10412.5|10411.8|10401.8|207
1620402900000|2021-05-07 15:55:00|10418.1|10408.1|10416.3|10406.3|10420.8|10410.8|10411.4|10401.4|150
1620403200000|2021-05-07 16:00:00|10416|10406|10412.8|10402.8|10418|10408|10410.8|10400.8|145
1620403500000|2021-05-07 16:05:00|10413.3|10403.3|10417.5|10407.5|10417.5|10407.5|10408.8|10398.8|116
1620403800000|2021-05-07 16:10:00|10417.8|10407.8|10417|10407|10418|10408|10413.8|10403.8|92
1620404100000|2021-05-07 16:15:00|10416.8|10406.8|10423.8|10413.8|10424.5|10414.5|10416|10406|128
1620404400000|2021-05-07 16:20:00|10424|10414|10424.3|10414.3|10429.1|10419.1|10419.3|10409.3|75
1620404700000|2021-05-07 16:25:00|10424|10414|10428|10418|10428|10418|10421.8|10411.8|85
1620405000000|2021-05-07 16:30:00|10428.6|10418.6|10424.5|10414.5|10428.6|10418.6|10424|10414|82
1620405300000|2021-05-07 16:35:00|10424.3|10414.3|10428.9|10418.9|10429.8|10419.8|10420.9|10410.9|110
1620405600000|2021-05-07 16:40:00|10429.3|10419.3|10434.4|10424.4|10434.5|10424.5|10427.5|10417.5|170
1620405900000|2021-05-07 16:45:00|10434.5|10424.5|10438.3|10428.3|10439.5|10429.5|10432.6|10422.6|119
1620406200000|2021-05-07 16:50:00|10438.5|10428.5|10431.8|10421.8|10438.8|10428.8|10430.9|10420.9|117
1620406500000|2021-05-07 16:55:00|10431.5|10421.5|10440.1|10430.1|10442|10432|10429.5|10419.5|156
1620604800000|2021-05-10 00:00:00|10420.8|10405|10496.1|10486.1|10497.4|10487.4|10420.8|10405|42
1620605100000|2021-05-10 00:05:00|10496.3|10486.3|10499.3|10489.3|10500.4|10490.4|10493.9|10483.9|94
1620605400000|2021-05-10 00:10:00|10499.4|10489.4|10502.4|10492.4|10503.9|10493.9|10499.4|10489.4|92
1620605700000|2021-05-10 00:15:00|10502.1|10492.1|10501.8|10491.8|10503.4|10493.4|10495.1|10485.1|111
1620606000000|2021-05-10 00:20:00|10501.4|10491.4|10495.4|10485.4|10501.5|10491.5|10494.6|10484.6|74
1620606300000|2021-05-10 00:25:00|10495.1|10485.1|10496.9|10486.9|10497.4|10487.4|10490.9|10480.9|73
1620606600000|2021-05-10 00:30:00|10497.4|10487.4|10502.4|10492.4|10502.8|10492.8|10497.4|10487.4|45
1620606900000|2021-05-10 00:35:00|10501.9|10491.9|10504.6|10494.6|10504.6|10494.6|10500.5|10490.5|38
1620607200000|2021-05-10 00:40:00|10504.9|10494.9|10502.1|10492.1|10505.1|10495.1|10502.1|10492.1|50
1620607500000|2021-05-10 00:45:00|10502.4|10492.4|10527.1|10517.1|10527.6|10517.6|10502.4|10492.4|138
1620607800000|2021-05-10 00:50:00|10526.9|10516.9|10521.6|10511.6|10526.9|10516.9|10512.1|10502.1|118
1620608100000|2021-05-10 00:55:00|10521.3|10511.3|10509.6|10499.6|10521.3|10511.3|10506.1|10496.1|97
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10589.9|10579.9|10590.9|10580.9|10498|10488|711
1620608700000|2021-05-10 01:05:00|10591.6|10581.6|10585.9|10575.9|10644.9|10634.9|10584.1|10574.1|650
1620609000000|2021-05-10 01:10:00|10586.1|10576.1|10578.1|10568.1|10612.1|10602.1|10573.1|10563.1|533
1620609300000|2021-05-10 01:15:00|10578.6|10568.6|10584.6|10574.6|10584.6|10574.6|10547.9|10537.9|576
1620609600000|2021-05-10 01:20:00|10584.3|10574.3|10597.9|10587.9|10598.4|10588.4|10578.6|10568.6|366
1620609900000|2021-05-10 01:25:00|10597.8|10587.8|10590.1|10580.1|10602.9|10592.9|10587.1|10577.1|309
1620610200000|2021-05-10 01:30:00|10590.3|10580.3|10608.4|10598.4|10610.1|10600.1|10586|10576|339
1620610500000|2021-05-10 01:35:00|10608|10598|10633.1|10623.1|10634.4|10624.4|10603.6|10593.6|384
1620610800000|2021-05-10 01:40:00|10633.6|10623.6|10649.4|10639.4|10655.6|10645.6|10626.1|10616.1|383
1620611100000|2021-05-10 01:45:00|10649.5|10639.5|10643.6|10633.6|10650.1|10640.1|10636.6|10626.6|381
1620611400000|2021-05-10 01:50:00|10644.6|10634.6|10639.6|10629.6|10644.6|10634.6|10625.9|10615.9|438
1620611700000|2021-05-10 01:55:00|10639.5|10629.5|10645.8|10635.8|10652.6|10642.6|10636.3|10626.3|329
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10656.5|10646.5|10659.9|10649.9|10640.9|10630.9|380
1620612300000|2021-05-10 02:05:00|10656.3|10646.3|10662.9|10652.9|10666|10656|10648.4|10638.4|433
1620612600000|2021-05-10 02:10:00|10663.1|10653.1|10639.6|10629.6|10663.1|10653.1|10625.9|10615.9|335
1620612900000|2021-05-10 02:15:00|10639.9|10629.9|10635.9|10625.9|10644.1|10634.1|10633.4|10623.4|86
1620613200000|2021-05-10 02:20:00|10635.6|10625.6|10628.4|10618.4|10636.1|10626.1|10628.4|10618.4|65
1620613500000|2021-05-10 02:25:00|10627.9|10617.9|10628.9|10618.9|10629.6|10619.6|10627.1|10617.1|76
1620613800000|2021-05-10 02:30:00|10629.1|10619.1|10626.6|10616.6|10638.6|10628.6|10625.8|10615.8|268
1620614100000|2021-05-10 02:35:00|10627.1|10617.1|10630.9|10620.9|10638.1|10628.1|10626.4|10616.4|203
1620614400000|2021-05-10 02:40:00|10631.4|10621.4|10633.6|10623.6|10641.9|10631.9|10626.9|10616.9|223
1620614700000|2021-05-10 02:45:00|10632.6|10622.6|10634.6|10624.6|10636.5|10626.5|10629.9|10619.9|219
1620615000000|2021-05-10 02:50:00|10634.4|10624.4|10603.9|10593.9|10634.4|10624.4|10601.8|10591.8|465
1620615300000|2021-05-10 02:55:00|10603.3|10593.3|10599.4|10589.4|10608.1|10598.1|10579.6|10569.6|396
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10606.9|10596.9|10607.8|10597.8|10586.6|10576.6|507
1620615900000|2021-05-10 03:05:00|10607.4|10597.4|10602.6|10592.6|10609|10599|10590.9|10580.9|336
1620616200000|2021-05-10 03:10:00|10602.4|10592.4|10611.1|10601.1|10611.4|10601.4|10601.1|10591.1|327
1620616500000|2021-05-10 03:15:00|10610.6|10600.6|10602.6|10592.6|10612.1|10602.1|10596.3|10586.3|308
1620616800000|2021-05-10 03:20:00|10602.4|10592.4|10606.6|10596.6|10616.5|10606.5|10597.6|10587.6|322
1620617100000|2021-05-10 03:25:00|10606.3|10596.3|10608.9|10598.9|10618.4|10608.4|10605|10595|217
1620617400000|2021-05-10 03:30:00|10608.4|10598.4|10613.6|10603.6|10614.3|10604.3|10607.6|10597.6|48
1620617700000|2021-05-10 03:35:00|10613.1|10603.1|10613.4|10603.4|10614.4|10604.4|10612.6|10602.6|20
1620618000000|2021-05-10 03:40:00|10613.6|10603.6|10606.6|10596.6|10613.8|10603.8|10606.4|10596.4|55
1620618300000|2021-05-10 03:45:00|10607.1|10597.1|10603.9|10593.9|10607.4|10597.4|10601.9|10591.9|46
1620618600000|2021-05-10 03:50:00|10604.3|10594.3|10608.1|10598.1|10608.1|10598.1|10604.3|10594.3|50
1620618900000|2021-05-10 03:55:00|10607.9|10597.9|10605.9|10595.9|10609.4|10599.4|10605.9|10595.9|41
1620619200000|2021-05-10 04:00:00|10605.6|10595.6|10595.4|10585.4|10606|10596|10594.8|10584.8|42
1620619500000|2021-05-10 04:05:00|10594.9|10584.9|10596|10586|10596.4|10586.4|10594.6|10584.6|39
1620619800000|2021-05-10 04:10:00|10596.3|10586.3|10605.9|10595.9|10606.3|10596.3|10596.3|10586.3|45
1620620100000|2021-05-10 04:15:00|10605|10595|10603.1|10593.1|10606.1|10596.1|10603.1|10593.1|49
1620620400000|2021-05-10 04:20:00|10603.6|10593.6|10601.4|10591.4|10603.6|10593.6|10598.9|10588.9|37
1620620700000|2021-05-10 04:25:00|10601.5|10591.5|10603.4|10593.4|10604.6|10594.6|10601.5|10591.5|54
1620621000000|2021-05-10 04:30:00|10604.4|10594.4|10604.4|10594.4|10605.4|10595.4|10599.9|10589.9|33
1620621300000|2021-05-10 04:35:00|10604.6|10594.6|10607.6|10597.6|10607.6|10597.6|10604.1|10594.1|23
1620621600000|2021-05-10 04:40:00|10607.1|10597.1|10609.4|10599.4|10610.4|10600.4|10607.1|10597.1|8
1620621900000|2021-05-10 04:45:00|10609.6|10599.6|10612.3|10602.3|10612.3|10602.3|10609.1|10599.1|7
1620622200000|2021-05-10 04:50:00|10612.4|10602.4|10610.1|10600.1|10613.6|10603.6|10609.4|10599.4|44
1620622500000|2021-05-10 04:55:00|10609.8|10599.8|10612.8|10602.8|10614|10604|10609.8|10599.8|44
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10612.9|10602.9|10613.1|10603.1|10609.1|10599.1|33
1620623100000|2021-05-10 05:05:00|10612.5|10602.5|10612.6|10602.6|10612.9|10602.9|10609.1|10599.1|32
1620623400000|2021-05-10 05:10:00|10612.9|10602.9|10598.6|10588.6|10612.9|10602.9|10598.6|10588.6|71
1620623700000|2021-05-10 05:15:00|10598.5|10588.5|10595.4|10585.4|10599.1|10589.1|10594.3|10584.3|71
1620624000000|2021-05-10 05:20:00|10595.6|10585.6|10598.1|10588.1|10600.4|10590.4|10595.6|10585.6|98
1620624300000|2021-05-10 05:25:00|10597.4|10587.4|10607.5|10597.5|10608.9|10598.9|10597.4|10587.4|169
1620624600000|2021-05-10 05:30:00|10606.9|10596.9|10642.4|10632.4|10642.4|10632.4|10606.9|10596.9|384
1620624900000|2021-05-10 05:35:00|10642.6|10632.6|10651.9|10641.9|10654.1|10644.1|10636.1|10626.1|277
1620625200000|2021-05-10 05:40:00|10651.6|10641.6|10655.3|10645.3|10656.6|10646.6|10647.1|10637.1|310
1620625500000|2021-05-10 05:45:00|10655.1|10645.1|10682.9|10672.9|10684|10674|10652.1|10642.1|476
1620625800000|2021-05-10 05:50:00|10683.9|10673.9|10700.6|10690.6|10704.1|10694.1|10678.4|10668.4|517
1620626100000|2021-05-10 05:55:00|10700.4|10690.4|10710.5|10700.5|10710.5|10700.5|10696.6|10686.6|223
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10728|10718|10751|10741|10703.4|10693.4|505
1620626700000|2021-05-10 06:05:00|10728.1|10718.1|10746.6|10736.6|10750.4|10740.4|10724.6|10714.6|448
1620627000000|2021-05-10 06:10:00|10746.8|10736.8|10717.1|10707.1|10746.9|10736.9|10708.6|10698.6|471
1620627300000|2021-05-10 06:15:00|10717.4|10707.4|10722.1|10712.1|10722.6|10712.6|10704.3|10694.3|353
1620627600000|2021-05-10 06:20:00|10722.3|10712.3|10726.1|10716.1|10726.1|10716.1|10708.6|10698.6|298
1620627900000|2021-05-10 06:25:00|10726|10716|10740.4|10730.4|10750|10740|10721.4|10711.4|390
1620628200000|2021-05-10 06:30:00|10738.8|10728.8|10719.9|10709.9|10739.5|10729.5|10718.1|10708.1|323
1620628500000|2021-05-10 06:35:00|10720.1|10710.1|10718.4|10708.4|10728.4|10718.4|10717.4|10707.4|176
1620628800000|2021-05-10 06:40:00|10719.1|10709.1|10714.9|10704.9|10719.1|10709.1|10694|10684|280
1620629100000|2021-05-10 06:45:00|10714.4|10704.4|10706|10696|10722.6|10712.6|10705.1|10695.1|386
1620629400000|2021-05-10 06:50:00|10706.1|10696.1|10717.1|10707.1|10717.4|10707.4|10705.1|10695.1|199
1620629700000|2021-05-10 06:55:00|10717.4|10707.4|10705|10695|10724.8|10714.8|10695.1|10685.1|214
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10700.5|10690.5|10705.8|10695.8|10684.8|10674.8|227
1620630300000|2021-05-10 07:05:00|10700.4|10690.4|10692.8|10682.8|10702|10692|10683|10673|145
1620630600000|2021-05-10 07:10:00|10692.5|10682.5|10693|10683|10699.5|10689.5|10691.5|10681.5|131
1620630900000|2021-05-10 07:15:00|10693.1|10683.1|10692.5|10682.5|10696.1|10686.1|10688.5|10678.5|99
1620631200000|2021-05-10 07:20:00|10692.3|10682.3|10689.8|10679.8|10692.3|10682.3|10688.1|10678.1|44
1620631500000|2021-05-10 07:25:00|10690.6|10680.6|10689.8|10679.8|10696.3|10686.3|10689.3|10679.3|85
1620631800000|2021-05-10 07:30:00|10690|10680|10699.3|10689.3|10699.3|10689.3|10688.9|10678.9|80
1620632100000|2021-05-10 07:35:00|10699.5|10689.5|10719.1|10709.1|10719.1|10709.1|10699.5|10689.5|103
1620632400000|2021-05-10 07:40:00|10719.4|10709.4|10717.9|10707.9|10719.4|10709.4|10713|10703|72
1620632700000|2021-05-10 07:45:00|10717.8|10707.8|10686.8|10676.8|10718|10708|10683.5|10673.5|156
1620633000000|2021-05-10 07:50:00|10686.5|10676.5|10695|10685|10695.4|10685.4|10686|10676|100
1620633300000|2021-05-10 07:55:00|10694.3|10684.3|10690.9|10680.9|10694.6|10684.6|10690.4|10680.4|74
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10693.6|10683.6|10693.8|10683.8|10689|10679|89
1620633900000|2021-05-10 08:05:00|10693.8|10683.8|10698.8|10688.8|10702.4|10692.4|10692.5|10682.5|74
1620634200000|2021-05-10 08:10:00|10698.3|10688.3|10685.6|10675.6|10698.3|10688.3|10684.6|10674.6|81
1620634500000|2021-05-10 08:15:00|10685.5|10675.5|10700.3|10690.3|10700.9|10690.9|10681.9|10671.9|118
1620634800000|2021-05-10 08:20:00|10699.5|10689.5|10686.1|10676.1|10699.8|10689.8|10685.8|10675.8|79
1620635100000|2021-05-10 08:25:00|10686.3|10676.3|10691|10681|10694.3|10684.3|10685.1|10675.1|113
1620635400000|2021-05-10 08:30:00|10691.3|10681.3|10689.1|10679.1|10693.5|10683.5|10682.5|10672.5|85
1620635700000|2021-05-10 08:35:00|10689.5|10679.5|10695.3|10685.3|10696.8|10686.8|10689.5|10679.5|56
1620636000000|2021-05-10 08:40:00|10695|10685|10689.1|10679.1|10695|10685|10689.1|10679.1|53
1620636300000|2021-05-10 08:45:00|10688.3|10678.3|10689.5|10679.5|10689.5|10679.5|10682.3|10672.3|80
1620636600000|2021-05-10 08:50:00|10689.8|10679.8|10695.1|10685.1|10695.4|10685.4|10687.8|10677.8|64
1620636900000|2021-05-10 08:55:00|10695.5|10685.5|10706.6|10696.6|10711.4|10701.4|10692.9|10682.9|76
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10702.3|10692.3|10706.5|10696.5|10700|10690|57
1620637500000|2021-05-10 09:05:00|10702.5|10692.5|10712.9|10702.9|10715.4|10705.4|10702.5|10692.5|47
1620637800000|2021-05-10 09:10:00|10713|10703|10708|10698|10716.8|10706.8|10707.3|10697.3|97
1620638100000|2021-05-10 09:15:00|10708.1|10698.1|10712.8|10702.8|10713.9|10703.9|10707.5|10697.5|56
1620638400000|2021-05-10 09:20:00|10713.1|10703.1|10718.3|10708.3|10722.6|10712.6|10713.1|10703.1|95
1620638700000|2021-05-10 09:25:00|10718|10708|10707.3|10697.3|10718.3|10708.3|10704.3|10694.3|76
1620639000000|2021-05-10 09:30:00|10706.5|10696.5|10704.3|10694.3|10706.8|10696.8|10701.6|10691.6|108
1620639300000|2021-05-10 09:35:00|10704.1|10694.1|10706.6|10696.6|10707.9|10697.9|10704.1|10694.1|55
1620639600000|2021-05-10 09:40:00|10707|10697|10705.5|10695.5|10707.9|10697.9|10704.3|10694.3|58
1620639900000|2021-05-10 09:45:00|10705.4|10695.4|10705.8|10695.8|10711|10701|10702.5|10692.5|90
1620640200000|2021-05-10 09:50:00|10705.5|10695.5|10710.9|10700.9|10710.9|10700.9|10705.5|10695.5|54
1620640500000|2021-05-10 09:55:00|10711|10701|10713.9|10703.9|10715.8|10705.8|10711|10701|64
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10713.3|10703.3|10713.6|10703.6|10706|10696|78
1620641100000|2021-05-10 10:05:00|10713.5|10703.5|10711|10701|10714|10704|10710.3|10700.3|55
1620641400000|2021-05-10 10:10:00|10710.8|10700.8|10708.5|10698.5|10711.5|10701.5|10708|10698|49
1620641700000|2021-05-10 10:15:00|10709|10699|10713.4|10703.4|10714|10704|10706.8|10696.8|62
1620642000000|2021-05-10 10:20:00|10712.8|10702.8|10711.6|10701.6|10712.9|10702.9|10707|10697|52
1620642300000|2021-05-10 10:25:00|10711.5|10701.5|10714|10704|10719.5|10709.5|10709.9|10699.9|82
1620642600000|2021-05-10 10:30:00|10714.5|10704.5|10711.8|10701.8|10720.6|10710.6|10711.8|10701.8|85
1620642900000|2021-05-10 10:35:00|10711.6|10701.6|10708.1|10698.1|10717.4|10707.4|10708.1|10698.1|54
1620643200000|2021-05-10 10:40:00|10708.5|10698.5|10712|10702|10712|10702|10701.8|10691.8|88
1620643500000|2021-05-10 10:45:00|10712.1|10702.1|10714.1|10704.1|10718.6|10708.6|10709.5|10699.5|52
1620643800000|2021-05-10 10:50:00|10713.8|10703.8|10715.1|10705.1|10715.3|10705.3|10712|10702|18
1620644100000|2021-05-10 10:55:00|10715.3|10705.3|10717.4|10707.4|10721.8|10711.8|10715.3|10705.3|47
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10718.4|10708.4|10720.9|10710.9|10716|10706|38
1620644700000|2021-05-10 11:05:00|10719.3|10709.3|10720|10710|10721.5|10711.5|10716.3|10706.3|53
1620645000000|2021-05-10 11:10:00|10720.3|10710.3|10729.9|10719.9|10732.8|10722.8|10720.3|10710.3|97
1620645300000|2021-05-10 11:15:00|10729.8|10719.8|10723.3|10713.3|10731.6|10721.6|10722.3|10712.3|120
1620645600000|2021-05-10 11:20:00|10722.4|10712.4|10714|10704|10726.6|10716.6|10713.5|10703.5|107
1620645900000|2021-05-10 11:25:00|10713.5|10703.5|10724|10714|10728.3|10718.3|10712.6|10702.6|109
1620646200000|2021-05-10 11:30:00|10724.3|10714.3|10727.6|10717.6|10729.5|10719.5|10718.8|10708.8|286
1620646500000|2021-05-10 11:35:00|10727.8|10717.8|10739.8|10729.8|10742.3|10732.3|10726|10716|93
1620646800000|2021-05-10 11:40:00|10740|10730|10738.8|10728.8|10741.5|10731.5|10732.9|10722.9|121
1620647100000|2021-05-10 11:45:00|10738.5|10728.5|10727.8|10717.8|10739|10729|10724.3|10714.3|153
1620647400000|2021-05-10 11:50:00|10728.3|10718.3|10711.9|10701.9|10729.3|10719.3|10710|10700|136
1620647700000|2021-05-10 11:55:00|10712.1|10702.1|10706.3|10696.3|10716|10706|10705.9|10695.9|161
1620648000000|2021-05-10 12:00:00|10706|10696|10690.4|10680.4|10706|10696|10690|10680|152
1620648300000|2021-05-10 12:05:00|10690.3|10680.3|10695.1|10685.1|10697.8|10687.8|10681.3|10671.3|179
1620648600000|2021-05-10 12:10:00|10694|10684|10642|10632|10694|10684|10616.8|10606.8|423
1620648900000|2021-05-10 12:15:00|10641.3|10631.3|10631.5|10621.5|10645.3|10635.3|10617.8|10607.8|334
1620649200000|2021-05-10 12:20:00|10631.1|10621.1|10645.8|10635.8|10647.9|10637.9|10628.3|10618.3|311
1620649500000|2021-05-10 12:25:00|10645|10635|10635.8|10625.8|10649.1|10639.1|10629.9|10619.9|243
1620649800000|2021-05-10 12:30:00|10635.5|10625.5|10642.8|10632.8|10647|10637|10630.5|10620.5|244
1620650100000|2021-05-10 12:35:00|10641.8|10631.8|10645.9|10635.9|10649.3|10639.3|10640.5|10630.5|183
1620650400000|2021-05-10 12:40:00|10645.8|10635.8|10644.9|10634.9|10646.8|10636.8|10641.8|10631.8|150
1620650700000|2021-05-10 12:45:00|10645.4|10635.4|10635.3|10625.3|10647.4|10637.4|10634.8|10624.8|159
1620651000000|2021-05-10 12:50:00|10635.5|10625.5|10639.5|10629.5|10648|10638|10635.5|10625.5|140
1620651300000|2021-05-10 12:55:00|10638.8|10628.8|10658.8|10648.8|10662.8|10652.8|10636.3|10626.3|231
1620651600000|2021-05-10 13:00:00|10659|10649|10607.5|10597.5|10665.5|10655.5|10597|10587|749
1620651900000|2021-05-10 13:05:00|10606.9|10596.9|10525|10515|10609|10599|10525|10515|632
1620652200000|2021-05-10 13:10:00|10524.8|10514.8|10536.5|10526.5|10551.8|10541.8|10463.1|10453.1|762
1620652500000|2021-05-10 13:15:00|10536.8|10526.8|10538.3|10528.3|10540.8|10530.8|10498.5|10488.5|554
1620652800000|2021-05-10 13:20:00|10539.3|10529.3|10570.8|10560.8|10578|10568|10530.3|10520.3|485
1620653100000|2021-05-10 13:25:00|10571.3|10561.3|10567.8|10557.8|10573.5|10563.5|10548.5|10538.5|430
1620653400000|2021-05-10 13:30:00|10567.3|10557.3|10524|10514|10580.5|10570.5|10508|10498|607
1620653700000|2021-05-10 13:35:00|10525.3|10515.3|10486|10476|10527.8|10517.8|10486|10476|475
1620654000000|2021-05-10 13:40:00|10486.3|10476.3|10494.8|10484.8|10508.8|10498.8|10483|10473|352
1620654300000|2021-05-10 13:45:00|10494.5|10484.5|10497|10487|10497.8|10487.8|10465|10455|495
1620654600000|2021-05-10 13:50:00|10497.3|10487.3|10479|10469|10500.3|10490.3|10465.5|10455.5|477
1620654900000|2021-05-10 13:55:00|10477.5|10467.5|10437.3|10427.3|10482.5|10472.5|10432.3|10422.3|513
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10428.5|10418.5|10443.5|10433.5|10392|10382|521
1620655500000|2021-05-10 14:05:00|10428|10418|10476.1|10466.1|10480.9|10470.9|10426|10416|468
1620655800000|2021-05-10 14:10:00|10476.3|10466.3|10476.3|10466.3|10492|10482|10460|10450|439
1620656100000|2021-05-10 14:15:00|10476.5|10466.5|10441.8|10431.8|10478|10468|10439|10429|478
1620656400000|2021-05-10 14:20:00|10440.8|10430.8|10449|10439|10451|10441|10423.3|10413.3|455
1620656700000|2021-05-10 14:25:00|10448.8|10438.8|10432.5|10422.5|10450.3|10440.3|10422.8|10412.8|411
1620657000000|2021-05-10 14:30:00|10431.5|10421.5|10422|10412|10431.5|10421.5|10414.3|10404.3|394
1620657300000|2021-05-10 14:35:00|10422.5|10412.5|10427.5|10417.5|10428.3|10418.3|10403.3|10393.3|372
1620657600000|2021-05-10 14:40:00|10428|10418|10405.8|10395.8|10434|10424|10400.5|10390.5|459
1620657900000|2021-05-10 14:45:00|10406.5|10396.5|10368.8|10358.8|10409.8|10399.8|10366.3|10356.3|427
1620658200000|2021-05-10 14:50:00|10369.3|10359.3|10370.3|10360.3|10383.8|10373.8|10345|10335|520
1620658500000|2021-05-10 14:55:00|10369.8|10359.8|10357.5|10347.5|10383.5|10373.5|10348|10338|386
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10344.3|10334.3|10357.3|10347.3|10313.5|10303.5|457
1620659100000|2021-05-10 15:05:00|10344.8|10334.8|10352.8|10342.8|10366.5|10356.5|10342.5|10332.5|364
1620659400000|2021-05-10 15:10:00|10353|10343|10390.5|10380.5|10390.5|10380.5|10351|10341|360
1620659700000|2021-05-10 15:15:00|10391|10381|10370.8|10360.8|10391.5|10381.5|10365.3|10355.3|239
1620660000000|2021-05-10 15:20:00|10371|10361|10393|10383|10404.3|10394.3|10371|10361|331
1620660300000|2021-05-10 15:25:00|10393.5|10383.5|10397.8|10387.8|10401.5|10391.5|10379|10369|335
1620660600000|2021-05-10 15:30:00|10397.5|10387.5|10373.8|10363.8|10399.3|10389.3|10373.3|10363.3|269
1620660900000|2021-05-10 15:35:00|10374|10364|10360|10350|10385.5|10375.5|10341.8|10331.8|434
1620661200000|2021-05-10 15:40:00|10360.3|10350.3|10385|10375|10388.3|10378.3|10357|10347|244
1620661500000|2021-05-10 15:45:00|10383.5|10373.5|10377.8|10367.8|10392|10382|10377.8|10367.8|190
1620661800000|2021-05-10 15:50:00|10377.3|10367.3|10390.3|10380.3|10398.3|10388.3|10376.8|10366.8|180
1620662100000|2021-05-10 15:55:00|10390.5|10380.5|10380|10370|10393.3|10383.3|10369.5|10359.5|227
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10377|10367|10385.5|10375.5|10376.3|10366.3|133
1620662700000|2021-05-10 16:05:00|10377.3|10367.3|10374.3|10364.3|10379|10369|10372.3|10362.3|113
1620663000000|2021-05-10 16:10:00|10374|10364|10371|10361|10382.3|10372.3|10363|10353|226
1620663300000|2021-05-10 16:15:00|10371.5|10361.5|10372.5|10362.5|10375|10365|10363|10353|170
1620663600000|2021-05-10 16:20:00|10371.8|10361.8|10363.5|10353.5|10372.5|10362.5|10362.5|10352.5|128
1620663900000|2021-05-10 16:25:00|10363.3|10353.3|10339.5|10329.5|10369|10359|10339.5|10329.5|295
1620664200000|2021-05-10 16:30:00|10340.3|10330.3|10343.5|10333.5|10344.5|10334.5|10331.8|10321.8|300
1620664500000|2021-05-10 16:35:00|10344.5|10334.5|10340|10330|10344.5|10334.5|10331|10321|222
1620664800000|2021-05-10 16:40:00|10340.5|10330.5|10343.5|10333.5|10345.5|10335.5|10336.3|10326.3|188
1620665100000|2021-05-10 16:45:00|10343|10333|10357|10347|10357|10347|10341.8|10331.8|210
1620665400000|2021-05-10 16:50:00|10356.8|10346.8|10363.3|10353.3|10363.8|10353.8|10353.5|10343.5|196
1620665700000|2021-05-10 16:55:00|10363.5|10353.5|10376.4|10366.4|10379.6|10369.6|10362.5|10352.5|253
1620604800000|2021-05-10 00:00:00|10420.8|10405|10496.1|10486.1|10497.4|10487.4|10420.8|10405|42
1620605100000|2021-05-10 00:05:00|10496.3|10486.3|10499.3|10489.3|10500.4|10490.4|10493.9|10483.9|94
1620605400000|2021-05-10 00:10:00|10499.4|10489.4|10502.4|10492.4|10503.9|10493.9|10499.4|10489.4|92
1620605700000|2021-05-10 00:15:00|10502.1|10492.1|10501.8|10491.8|10503.4|10493.4|10495.1|10485.1|111
1620606000000|2021-05-10 00:20:00|10501.4|10491.4|10495.4|10485.4|10501.5|10491.5|10494.6|10484.6|74
1620606300000|2021-05-10 00:25:00|10495.1|10485.1|10496.9|10486.9|10497.4|10487.4|10490.9|10480.9|73
1620606600000|2021-05-10 00:30:00|10497.4|10487.4|10502.4|10492.4|10502.8|10492.8|10497.4|10487.4|45
1620606900000|2021-05-10 00:35:00|10501.9|10491.9|10504.6|10494.6|10504.6|10494.6|10500.5|10490.5|38
1620607200000|2021-05-10 00:40:00|10504.9|10494.9|10502.1|10492.1|10505.1|10495.1|10502.1|10492.1|50
1620607500000|2021-05-10 00:45:00|10502.4|10492.4|10527.1|10517.1|10527.6|10517.6|10502.4|10492.4|138
1620607800000|2021-05-10 00:50:00|10526.9|10516.9|10521.6|10511.6|10526.9|10516.9|10512.1|10502.1|118
1620608100000|2021-05-10 00:55:00|10521.3|10511.3|10509.6|10499.6|10521.3|10511.3|10506.1|10496.1|97
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10589.9|10579.9|10590.9|10580.9|10498|10488|711
1620608700000|2021-05-10 01:05:00|10591.6|10581.6|10585.9|10575.9|10644.9|10634.9|10584.1|10574.1|650
1620609000000|2021-05-10 01:10:00|10586.1|10576.1|10578.1|10568.1|10612.1|10602.1|10573.1|10563.1|533
1620609300000|2021-05-10 01:15:00|10578.6|10568.6|10584.6|10574.6|10584.6|10574.6|10547.9|10537.9|576
1620609600000|2021-05-10 01:20:00|10584.3|10574.3|10597.9|10587.9|10598.4|10588.4|10578.6|10568.6|366
1620609900000|2021-05-10 01:25:00|10597.8|10587.8|10590.1|10580.1|10602.9|10592.9|10587.1|10577.1|309
1620610200000|2021-05-10 01:30:00|10590.3|10580.3|10608.4|10598.4|10610.1|10600.1|10586|10576|339
1620610500000|2021-05-10 01:35:00|10608|10598|10633.1|10623.1|10634.4|10624.4|10603.6|10593.6|384
1620610800000|2021-05-10 01:40:00|10633.6|10623.6|10649.4|10639.4|10655.6|10645.6|10626.1|10616.1|383
1620611100000|2021-05-10 01:45:00|10649.5|10639.5|10643.6|10633.6|10650.1|10640.1|10636.6|10626.6|381
1620611400000|2021-05-10 01:50:00|10644.6|10634.6|10639.6|10629.6|10644.6|10634.6|10625.9|10615.9|438
1620611700000|2021-05-10 01:55:00|10639.5|10629.5|10645.8|10635.8|10652.6|10642.6|10636.3|10626.3|329
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10656.5|10646.5|10659.9|10649.9|10640.9|10630.9|380
1620612300000|2021-05-10 02:05:00|10656.3|10646.3|10662.9|10652.9|10666|10656|10648.4|10638.4|433
1620612600000|2021-05-10 02:10:00|10663.1|10653.1|10639.6|10629.6|10663.1|10653.1|10625.9|10615.9|335
1620612900000|2021-05-10 02:15:00|10639.9|10629.9|10635.9|10625.9|10644.1|10634.1|10633.4|10623.4|86
1620613200000|2021-05-10 02:20:00|10635.6|10625.6|10628.4|10618.4|10636.1|10626.1|10628.4|10618.4|65
1620613500000|2021-05-10 02:25:00|10627.9|10617.9|10628.9|10618.9|10629.6|10619.6|10627.1|10617.1|76
1620613800000|2021-05-10 02:30:00|10629.1|10619.1|10626.6|10616.6|10638.6|10628.6|10625.8|10615.8|268
1620614100000|2021-05-10 02:35:00|10627.1|10617.1|10630.9|10620.9|10638.1|10628.1|10626.4|10616.4|203
1620614400000|2021-05-10 02:40:00|10631.4|10621.4|10633.6|10623.6|10641.9|10631.9|10626.9|10616.9|223
1620614700000|2021-05-10 02:45:00|10632.6|10622.6|10634.6|10624.6|10636.5|10626.5|10629.9|10619.9|219
1620615000000|2021-05-10 02:50:00|10634.4|10624.4|10603.9|10593.9|10634.4|10624.4|10601.8|10591.8|465
1620615300000|2021-05-10 02:55:00|10603.3|10593.3|10599.4|10589.4|10608.1|10598.1|10579.6|10569.6|396
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10606.9|10596.9|10607.8|10597.8|10586.6|10576.6|507
1620615900000|2021-05-10 03:05:00|10607.4|10597.4|10602.6|10592.6|10609|10599|10590.9|10580.9|336
1620616200000|2021-05-10 03:10:00|10602.4|10592.4|10611.1|10601.1|10611.4|10601.4|10601.1|10591.1|327
1620616500000|2021-05-10 03:15:00|10610.6|10600.6|10602.6|10592.6|10612.1|10602.1|10596.3|10586.3|308
1620616800000|2021-05-10 03:20:00|10602.4|10592.4|10606.6|10596.6|10616.5|10606.5|10597.6|10587.6|322
1620617100000|2021-05-10 03:25:00|10606.3|10596.3|10608.9|10598.9|10618.4|10608.4|10605|10595|217
1620617400000|2021-05-10 03:30:00|10608.4|10598.4|10613.6|10603.6|10614.3|10604.3|10607.6|10597.6|48
1620617700000|2021-05-10 03:35:00|10613.1|10603.1|10613.4|10603.4|10614.4|10604.4|10612.6|10602.6|20
1620618000000|2021-05-10 03:40:00|10613.6|10603.6|10606.6|10596.6|10613.8|10603.8|10606.4|10596.4|55
1620618300000|2021-05-10 03:45:00|10607.1|10597.1|10603.9|10593.9|10607.4|10597.4|10601.9|10591.9|46
1620618600000|2021-05-10 03:50:00|10604.3|10594.3|10608.1|10598.1|10608.1|10598.1|10604.3|10594.3|50
1620618900000|2021-05-10 03:55:00|10607.9|10597.9|10605.9|10595.9|10609.4|10599.4|10605.9|10595.9|41
1620619200000|2021-05-10 04:00:00|10605.6|10595.6|10595.4|10585.4|10606|10596|10594.8|10584.8|42
1620619500000|2021-05-10 04:05:00|10594.9|10584.9|10596|10586|10596.4|10586.4|10594.6|10584.6|39
1620619800000|2021-05-10 04:10:00|10596.3|10586.3|10605.9|10595.9|10606.3|10596.3|10596.3|10586.3|45
1620620100000|2021-05-10 04:15:00|10605|10595|10603.1|10593.1|10606.1|10596.1|10603.1|10593.1|49
1620620400000|2021-05-10 04:20:00|10603.6|10593.6|10601.4|10591.4|10603.6|10593.6|10598.9|10588.9|37
1620620700000|2021-05-10 04:25:00|10601.5|10591.5|10603.4|10593.4|10604.6|10594.6|10601.5|10591.5|54
1620621000000|2021-05-10 04:30:00|10604.4|10594.4|10604.4|10594.4|10605.4|10595.4|10599.9|10589.9|33
1620621300000|2021-05-10 04:35:00|10604.6|10594.6|10607.6|10597.6|10607.6|10597.6|10604.1|10594.1|23
1620621600000|2021-05-10 04:40:00|10607.1|10597.1|10609.4|10599.4|10610.4|10600.4|10607.1|10597.1|8
1620621900000|2021-05-10 04:45:00|10609.6|10599.6|10612.3|10602.3|10612.3|10602.3|10609.1|10599.1|7
1620622200000|2021-05-10 04:50:00|10612.4|10602.4|10610.1|10600.1|10613.6|10603.6|10609.4|10599.4|44
1620622500000|2021-05-10 04:55:00|10609.8|10599.8|10612.8|10602.8|10614|10604|10609.8|10599.8|44
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10612.9|10602.9|10613.1|10603.1|10609.1|10599.1|33
1620623100000|2021-05-10 05:05:00|10612.5|10602.5|10612.6|10602.6|10612.9|10602.9|10609.1|10599.1|32
1620623400000|2021-05-10 05:10:00|10612.9|10602.9|10598.6|10588.6|10612.9|10602.9|10598.6|10588.6|71
1620623700000|2021-05-10 05:15:00|10598.5|10588.5|10595.4|10585.4|10599.1|10589.1|10594.3|10584.3|71
1620624000000|2021-05-10 05:20:00|10595.6|10585.6|10598.1|10588.1|10600.4|10590.4|10595.6|10585.6|98
1620624300000|2021-05-10 05:25:00|10597.4|10587.4|10607.5|10597.5|10608.9|10598.9|10597.4|10587.4|169
1620624600000|2021-05-10 05:30:00|10606.9|10596.9|10642.4|10632.4|10642.4|10632.4|10606.9|10596.9|384
1620624900000|2021-05-10 05:35:00|10642.6|10632.6|10651.9|10641.9|10654.1|10644.1|10636.1|10626.1|277
1620625200000|2021-05-10 05:40:00|10651.6|10641.6|10655.3|10645.3|10656.6|10646.6|10647.1|10637.1|310
1620625500000|2021-05-10 05:45:00|10655.1|10645.1|10682.9|10672.9|10684|10674|10652.1|10642.1|476
1620625800000|2021-05-10 05:50:00|10683.9|10673.9|10700.6|10690.6|10704.1|10694.1|10678.4|10668.4|517
1620626100000|2021-05-10 05:55:00|10700.4|10690.4|10710.5|10700.5|10710.5|10700.5|10696.6|10686.6|223
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10728|10718|10751|10741|10703.4|10693.4|505
1620626700000|2021-05-10 06:05:00|10728.1|10718.1|10746.6|10736.6|10750.4|10740.4|10724.6|10714.6|448
1620627000000|2021-05-10 06:10:00|10746.8|10736.8|10717.1|10707.1|10746.9|10736.9|10708.6|10698.6|471
1620627300000|2021-05-10 06:15:00|10717.4|10707.4|10722.1|10712.1|10722.6|10712.6|10704.3|10694.3|353
1620627600000|2021-05-10 06:20:00|10722.3|10712.3|10726.1|10716.1|10726.1|10716.1|10708.6|10698.6|298
1620627900000|2021-05-10 06:25:00|10726|10716|10740.4|10730.4|10750|10740|10721.4|10711.4|390
1620628200000|2021-05-10 06:30:00|10738.8|10728.8|10719.9|10709.9|10739.5|10729.5|10718.1|10708.1|323
1620628500000|2021-05-10 06:35:00|10720.1|10710.1|10718.4|10708.4|10728.4|10718.4|10717.4|10707.4|176
1620628800000|2021-05-10 06:40:00|10719.1|10709.1|10714.9|10704.9|10719.1|10709.1|10694|10684|280
1620629100000|2021-05-10 06:45:00|10714.4|10704.4|10706|10696|10722.6|10712.6|10705.1|10695.1|386
1620629400000|2021-05-10 06:50:00|10706.1|10696.1|10717.1|10707.1|10717.4|10707.4|10705.1|10695.1|199
1620629700000|2021-05-10 06:55:00|10717.4|10707.4|10705|10695|10724.8|10714.8|10695.1|10685.1|214
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10700.5|10690.5|10705.8|10695.8|10684.8|10674.8|227
1620630300000|2021-05-10 07:05:00|10700.4|10690.4|10692.8|10682.8|10702|10692|10683|10673|145
1620630600000|2021-05-10 07:10:00|10692.5|10682.5|10693|10683|10699.5|10689.5|10691.5|10681.5|131
1620630900000|2021-05-10 07:15:00|10693.1|10683.1|10692.5|10682.5|10696.1|10686.1|10688.5|10678.5|99
1620631200000|2021-05-10 07:20:00|10692.3|10682.3|10689.8|10679.8|10692.3|10682.3|10688.1|10678.1|44
1620631500000|2021-05-10 07:25:00|10690.6|10680.6|10689.8|10679.8|10696.3|10686.3|10689.3|10679.3|85
1620631800000|2021-05-10 07:30:00|10690|10680|10699.3|10689.3|10699.3|10689.3|10688.9|10678.9|80
1620632100000|2021-05-10 07:35:00|10699.5|10689.5|10719.1|10709.1|10719.1|10709.1|10699.5|10689.5|103
1620632400000|2021-05-10 07:40:00|10719.4|10709.4|10717.9|10707.9|10719.4|10709.4|10713|10703|72
1620632700000|2021-05-10 07:45:00|10717.8|10707.8|10686.8|10676.8|10718|10708|10683.5|10673.5|156
1620633000000|2021-05-10 07:50:00|10686.5|10676.5|10695|10685|10695.4|10685.4|10686|10676|100
1620633300000|2021-05-10 07:55:00|10694.3|10684.3|10690.9|10680.9|10694.6|10684.6|10690.4|10680.4|74
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10693.6|10683.6|10693.8|10683.8|10689|10679|89
1620633900000|2021-05-10 08:05:00|10693.8|10683.8|10698.8|10688.8|10702.4|10692.4|10692.5|10682.5|74
1620634200000|2021-05-10 08:10:00|10698.3|10688.3|10685.6|10675.6|10698.3|10688.3|10684.6|10674.6|81
1620634500000|2021-05-10 08:15:00|10685.5|10675.5|10700.3|10690.3|10700.9|10690.9|10681.9|10671.9|118
1620634800000|2021-05-10 08:20:00|10699.5|10689.5|10686.1|10676.1|10699.8|10689.8|10685.8|10675.8|79
1620635100000|2021-05-10 08:25:00|10686.3|10676.3|10691|10681|10694.3|10684.3|10685.1|10675.1|113
1620635400000|2021-05-10 08:30:00|10691.3|10681.3|10689.1|10679.1|10693.5|10683.5|10682.5|10672.5|85
1620635700000|2021-05-10 08:35:00|10689.5|10679.5|10695.3|10685.3|10696.8|10686.8|10689.5|10679.5|56
1620636000000|2021-05-10 08:40:00|10695|10685|10689.1|10679.1|10695|10685|10689.1|10679.1|53
1620636300000|2021-05-10 08:45:00|10688.3|10678.3|10689.5|10679.5|10689.5|10679.5|10682.3|10672.3|80
1620636600000|2021-05-10 08:50:00|10689.8|10679.8|10695.1|10685.1|10695.4|10685.4|10687.8|10677.8|64
1620636900000|2021-05-10 08:55:00|10695.5|10685.5|10706.6|10696.6|10711.4|10701.4|10692.9|10682.9|76
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10702.3|10692.3|10706.5|10696.5|10700|10690|57
1620637500000|2021-05-10 09:05:00|10702.5|10692.5|10712.9|10702.9|10715.4|10705.4|10702.5|10692.5|47
1620637800000|2021-05-10 09:10:00|10713|10703|10708|10698|10716.8|10706.8|10707.3|10697.3|97
1620638100000|2021-05-10 09:15:00|10708.1|10698.1|10712.8|10702.8|10713.9|10703.9|10707.5|10697.5|56
1620638400000|2021-05-10 09:20:00|10713.1|10703.1|10718.3|10708.3|10722.6|10712.6|10713.1|10703.1|95
1620638700000|2021-05-10 09:25:00|10718|10708|10707.3|10697.3|10718.3|10708.3|10704.3|10694.3|76
1620639000000|2021-05-10 09:30:00|10706.5|10696.5|10704.3|10694.3|10706.8|10696.8|10701.6|10691.6|108
1620639300000|2021-05-10 09:35:00|10704.1|10694.1|10706.6|10696.6|10707.9|10697.9|10704.1|10694.1|55
1620639600000|2021-05-10 09:40:00|10707|10697|10705.5|10695.5|10707.9|10697.9|10704.3|10694.3|58
1620639900000|2021-05-10 09:45:00|10705.4|10695.4|10705.8|10695.8|10711|10701|10702.5|10692.5|90
1620640200000|2021-05-10 09:50:00|10705.5|10695.5|10710.9|10700.9|10710.9|10700.9|10705.5|10695.5|54
1620640500000|2021-05-10 09:55:00|10711|10701|10713.9|10703.9|10715.8|10705.8|10711|10701|64
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10713.3|10703.3|10713.6|10703.6|10706|10696|78
1620641100000|2021-05-10 10:05:00|10713.5|10703.5|10711|10701|10714|10704|10710.3|10700.3|55
1620641400000|2021-05-10 10:10:00|10710.8|10700.8|10708.5|10698.5|10711.5|10701.5|10708|10698|49
1620641700000|2021-05-10 10:15:00|10709|10699|10713.4|10703.4|10714|10704|10706.8|10696.8|62
1620642000000|2021-05-10 10:20:00|10712.8|10702.8|10711.6|10701.6|10712.9|10702.9|10707|10697|52
1620642300000|2021-05-10 10:25:00|10711.5|10701.5|10714|10704|10719.5|10709.5|10709.9|10699.9|82
1620642600000|2021-05-10 10:30:00|10714.5|10704.5|10711.8|10701.8|10720.6|10710.6|10711.8|10701.8|85
1620642900000|2021-05-10 10:35:00|10711.6|10701.6|10708.1|10698.1|10717.4|10707.4|10708.1|10698.1|54
1620643200000|2021-05-10 10:40:00|10708.5|10698.5|10712|10702|10712|10702|10701.8|10691.8|88
1620643500000|2021-05-10 10:45:00|10712.1|10702.1|10714.1|10704.1|10718.6|10708.6|10709.5|10699.5|52
1620643800000|2021-05-10 10:50:00|10713.8|10703.8|10715.1|10705.1|10715.3|10705.3|10712|10702|18
1620644100000|2021-05-10 10:55:00|10715.3|10705.3|10717.4|10707.4|10721.8|10711.8|10715.3|10705.3|47
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10718.4|10708.4|10720.9|10710.9|10716|10706|38
1620644700000|2021-05-10 11:05:00|10719.3|10709.3|10720|10710|10721.5|10711.5|10716.3|10706.3|53
1620645000000|2021-05-10 11:10:00|10720.3|10710.3|10729.9|10719.9|10732.8|10722.8|10720.3|10710.3|97
1620645300000|2021-05-10 11:15:00|10729.8|10719.8|10723.3|10713.3|10731.6|10721.6|10722.3|10712.3|120
1620645600000|2021-05-10 11:20:00|10722.4|10712.4|10714|10704|10726.6|10716.6|10713.5|10703.5|107
1620645900000|2021-05-10 11:25:00|10713.5|10703.5|10724|10714|10728.3|10718.3|10712.6|10702.6|109
1620646200000|2021-05-10 11:30:00|10724.3|10714.3|10727.6|10717.6|10729.5|10719.5|10718.8|10708.8|286
1620646500000|2021-05-10 11:35:00|10727.8|10717.8|10739.8|10729.8|10742.3|10732.3|10726|10716|93
1620646800000|2021-05-10 11:40:00|10740|10730|10738.8|10728.8|10741.5|10731.5|10732.9|10722.9|121
1620647100000|2021-05-10 11:45:00|10738.5|10728.5|10727.8|10717.8|10739|10729|10724.3|10714.3|153
1620647400000|2021-05-10 11:50:00|10728.3|10718.3|10711.9|10701.9|10729.3|10719.3|10710|10700|136
1620647700000|2021-05-10 11:55:00|10712.1|10702.1|10706.3|10696.3|10716|10706|10705.9|10695.9|161
1620648000000|2021-05-10 12:00:00|10706|10696|10690.4|10680.4|10706|10696|10690|10680|152
1620648300000|2021-05-10 12:05:00|10690.3|10680.3|10695.1|10685.1|10697.8|10687.8|10681.3|10671.3|179
1620648600000|2021-05-10 12:10:00|10694|10684|10642|10632|10694|10684|10616.8|10606.8|423
1620648900000|2021-05-10 12:15:00|10641.3|10631.3|10631.5|10621.5|10645.3|10635.3|10617.8|10607.8|334
1620649200000|2021-05-10 12:20:00|10631.1|10621.1|10645.8|10635.8|10647.9|10637.9|10628.3|10618.3|311
1620649500000|2021-05-10 12:25:00|10645|10635|10635.8|10625.8|10649.1|10639.1|10629.9|10619.9|243
1620649800000|2021-05-10 12:30:00|10635.5|10625.5|10642.8|10632.8|10647|10637|10630.5|10620.5|244
1620650100000|2021-05-10 12:35:00|10641.8|10631.8|10645.9|10635.9|10649.3|10639.3|10640.5|10630.5|183
1620650400000|2021-05-10 12:40:00|10645.8|10635.8|10644.9|10634.9|10646.8|10636.8|10641.8|10631.8|150
1620650700000|2021-05-10 12:45:00|10645.4|10635.4|10635.3|10625.3|10647.4|10637.4|10634.8|10624.8|159
1620651000000|2021-05-10 12:50:00|10635.5|10625.5|10639.5|10629.5|10648|10638|10635.5|10625.5|140
1620651300000|2021-05-10 12:55:00|10638.8|10628.8|10658.8|10648.8|10662.8|10652.8|10636.3|10626.3|231
1620651600000|2021-05-10 13:00:00|10659|10649|10607.5|10597.5|10665.5|10655.5|10597|10587|749
1620651900000|2021-05-10 13:05:00|10606.9|10596.9|10525|10515|10609|10599|10525|10515|632
1620652200000|2021-05-10 13:10:00|10524.8|10514.8|10536.5|10526.5|10551.8|10541.8|10463.1|10453.1|762
1620652500000|2021-05-10 13:15:00|10536.8|10526.8|10538.3|10528.3|10540.8|10530.8|10498.5|10488.5|554
1620652800000|2021-05-10 13:20:00|10539.3|10529.3|10570.8|10560.8|10578|10568|10530.3|10520.3|485
1620653100000|2021-05-10 13:25:00|10571.3|10561.3|10567.8|10557.8|10573.5|10563.5|10548.5|10538.5|430
1620653400000|2021-05-10 13:30:00|10567.3|10557.3|10524|10514|10580.5|10570.5|10508|10498|607
1620653700000|2021-05-10 13:35:00|10525.3|10515.3|10486|10476|10527.8|10517.8|10486|10476|475
1620654000000|2021-05-10 13:40:00|10486.3|10476.3|10494.8|10484.8|10508.8|10498.8|10483|10473|352
1620654300000|2021-05-10 13:45:00|10494.5|10484.5|10497|10487|10497.8|10487.8|10465|10455|495
1620654600000|2021-05-10 13:50:00|10497.3|10487.3|10479|10469|10500.3|10490.3|10465.5|10455.5|477
1620654900000|2021-05-10 13:55:00|10477.5|10467.5|10437.3|10427.3|10482.5|10472.5|10432.3|10422.3|513
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10428.5|10418.5|10443.5|10433.5|10392|10382|521
1620655500000|2021-05-10 14:05:00|10428|10418|10476.1|10466.1|10480.9|10470.9|10426|10416|468
1620655800000|2021-05-10 14:10:00|10476.3|10466.3|10476.3|10466.3|10492|10482|10460|10450|439
1620656100000|2021-05-10 14:15:00|10476.5|10466.5|10441.8|10431.8|10478|10468|10439|10429|478
1620656400000|2021-05-10 14:20:00|10440.8|10430.8|10449|10439|10451|10441|10423.3|10413.3|455
1620656700000|2021-05-10 14:25:00|10448.8|10438.8|10432.5|10422.5|10450.3|10440.3|10422.8|10412.8|411
1620657000000|2021-05-10 14:30:00|10431.5|10421.5|10422|10412|10431.5|10421.5|10414.3|10404.3|394
1620657300000|2021-05-10 14:35:00|10422.5|10412.5|10427.5|10417.5|10428.3|10418.3|10403.3|10393.3|372
1620657600000|2021-05-10 14:40:00|10428|10418|10405.8|10395.8|10434|10424|10400.5|10390.5|459
1620657900000|2021-05-10 14:45:00|10406.5|10396.5|10368.8|10358.8|10409.8|10399.8|10366.3|10356.3|427
1620658200000|2021-05-10 14:50:00|10369.3|10359.3|10370.3|10360.3|10383.8|10373.8|10345|10335|520
1620658500000|2021-05-10 14:55:00|10369.8|10359.8|10357.5|10347.5|10383.5|10373.5|10348|10338|386
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10344.3|10334.3|10357.3|10347.3|10313.5|10303.5|457
1620659100000|2021-05-10 15:05:00|10344.8|10334.8|10352.8|10342.8|10366.5|10356.5|10342.5|10332.5|364
1620659400000|2021-05-10 15:10:00|10353|10343|10390.5|10380.5|10390.5|10380.5|10351|10341|360
1620659700000|2021-05-10 15:15:00|10391|10381|10370.8|10360.8|10391.5|10381.5|10365.3|10355.3|239
1620660000000|2021-05-10 15:20:00|10371|10361|10393|10383|10404.3|10394.3|10371|10361|331
1620660300000|2021-05-10 15:25:00|10393.5|10383.5|10397.8|10387.8|10401.5|10391.5|10379|10369|335
1620660600000|2021-05-10 15:30:00|10397.5|10387.5|10373.8|10363.8|10399.3|10389.3|10373.3|10363.3|269
1620660900000|2021-05-10 15:35:00|10374|10364|10360|10350|10385.5|10375.5|10341.8|10331.8|434
1620661200000|2021-05-10 15:40:00|10360.3|10350.3|10385|10375|10388.3|10378.3|10357|10347|244
1620661500000|2021-05-10 15:45:00|10383.5|10373.5|10377.8|10367.8|10392|10382|10377.8|10367.8|190
1620661800000|2021-05-10 15:50:00|10377.3|10367.3|10390.3|10380.3|10398.3|10388.3|10376.8|10366.8|180
1620662100000|2021-05-10 15:55:00|10390.5|10380.5|10380|10370|10393.3|10383.3|10369.5|10359.5|227
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10377|10367|10385.5|10375.5|10376.3|10366.3|133
1620662700000|2021-05-10 16:05:00|10377.3|10367.3|10374.3|10364.3|10379|10369|10372.3|10362.3|113
1620663000000|2021-05-10 16:10:00|10374|10364|10371|10361|10382.3|10372.3|10363|10353|226
1620663300000|2021-05-10 16:15:00|10371.5|10361.5|10372.5|10362.5|10375|10365|10363|10353|170
1620663600000|2021-05-10 16:20:00|10371.8|10361.8|10363.5|10353.5|10372.5|10362.5|10362.5|10352.5|128
1620663900000|2021-05-10 16:25:00|10363.3|10353.3|10339.5|10329.5|10369|10359|10339.5|10329.5|295
1620664200000|2021-05-10 16:30:00|10340.3|10330.3|10343.5|10333.5|10344.5|10334.5|10331.8|10321.8|300
1620664500000|2021-05-10 16:35:00|10344.5|10334.5|10340|10330|10344.5|10334.5|10331|10321|222
1620664800000|2021-05-10 16:40:00|10340.5|10330.5|10343.5|10333.5|10345.5|10335.5|10336.3|10326.3|188
1620665100000|2021-05-10 16:45:00|10343|10333|10357|10347|10357|10347|10341.8|10331.8|210
1620665400000|2021-05-10 16:50:00|10356.8|10346.8|10363.3|10353.3|10363.8|10353.8|10353.5|10343.5|196
1620665700000|2021-05-10 16:55:00|10363.5|10353.5|10376.4|10366.4|10379.6|10369.6|10362.5|10352.5|253
1620691200000|2021-05-11 00:00:00|10389.3|10379.3|10389.1|10379.1|10395.9|10385.9|10389.1|10379.1|46
1620691500000|2021-05-11 00:05:00|10388.6|10378.6|10391.5|10381.5|10392.8|10382.8|10381.4|10371.4|72
1620691800000|2021-05-11 00:10:00|10392|10382|10396|10386|10396.6|10386.6|10391.8|10381.8|50
1620692100000|2021-05-11 00:15:00|10396.3|10386.3|10384.6|10374.6|10397.8|10387.8|10382.5|10372.5|107
1620692400000|2021-05-11 00:20:00|10384.3|10374.3|10383.8|10373.8|10388|10378|10382.6|10372.6|53
1620692700000|2021-05-11 00:25:00|10382.8|10372.8|10370.9|10360.9|10383.8|10373.8|10359.3|10349.3|127
1620693000000|2021-05-11 00:30:00|10371.1|10361.1|10371.8|10361.8|10374.5|10364.5|10363.1|10353.1|91
1620693300000|2021-05-11 00:35:00|10372|10362|10381.5|10371.5|10382.8|10372.8|10372|10362|89
1620693600000|2021-05-11 00:40:00|10381.8|10371.8|10376.1|10366.1|10382.3|10372.3|10370.5|10360.5|110
1620693900000|2021-05-11 00:45:00|10377.6|10367.6|10359.6|10349.6|10378|10368|10359.6|10349.6|96
1620694200000|2021-05-11 00:50:00|10360.4|10350.4|10358.3|10348.3|10364.8|10354.8|10341.8|10331.8|129
1620694500000|2021-05-11 00:55:00|10358.5|10348.5|10342|10332|10361.5|10351.5|10339.5|10329.5|216
1620694800000|2021-05-11 01:00:00|10342.9|10332.9|10336.4|10326.4|10347.1|10337.1|10307.1|10297.1|462
1620695100000|2021-05-11 01:05:00|10336|10326|10352.6|10342.6|10365.9|10355.9|10327.4|10317.4|382
1620695400000|2021-05-11 01:10:00|10352.5|10342.5|10378.8|10368.8|10379.5|10369.5|10351.9|10341.9|404
1620695700000|2021-05-11 01:15:00|10379.3|10369.3|10415|10405|10415|10405|10373.6|10363.6|400
1620696000000|2021-05-11 01:20:00|10414.5|10404.5|10444.5|10434.5|10447.5|10437.5|10411.4|10401.4|423
1620696300000|2021-05-11 01:25:00|10443.8|10433.8|10429.1|10419.1|10443.8|10433.8|10420.5|10410.5|296
1620696600000|2021-05-11 01:30:00|10429.4|10419.4|10445.5|10435.5|10452|10442|10422.5|10412.5|342
1620696900000|2021-05-11 01:35:00|10444.3|10434.3|10461|10451|10461.8|10451.8|10436.9|10426.9|344
1620697200000|2021-05-11 01:40:00|10460|10450|10422.5|10412.5|10460.8|10450.8|10422.5|10412.5|338
1620697500000|2021-05-11 01:45:00|10421.6|10411.6|10416.4|10406.4|10431.8|10421.8|10416.4|10406.4|324
1620697800000|2021-05-11 01:50:00|10416.8|10406.8|10424.6|10414.6|10432|10422|10413.4|10403.4|279
1620698100000|2021-05-11 01:55:00|10424.3|10414.3|10399.4|10389.4|10424.3|10414.3|10394.3|10384.3|305
1620698400000|2021-05-11 02:00:00|10399.8|10389.8|10396|10386|10408|10398|10393.8|10383.8|318
1620698700000|2021-05-11 02:05:00|10396.5|10386.5|10406.6|10396.6|10413.9|10403.9|10396.5|10386.5|329
1620699000000|2021-05-11 02:10:00|10408.6|10398.6|10421.8|10411.8|10427.8|10417.8|10408.6|10398.6|251
1620699300000|2021-05-11 02:15:00|10421.5|10411.5|10427.3|10417.3|10428|10418|10418|10408|155
1620699600000|2021-05-11 02:20:00|10427.1|10417.1|10432.4|10422.4|10432.4|10422.4|10427.1|10417.1|104
1620699900000|2021-05-11 02:25:00|10431.9|10421.9|10429.3|10419.3|10432.5|10422.5|10427.3|10417.3|99
1620700200000|2021-05-11 02:30:00|10429.8|10419.8|10423|10413|10441|10431|10419.9|10409.9|274
1620700500000|2021-05-11 02:35:00|10422.5|10412.5|10427.5|10417.5|10431|10421|10421.3|10411.3|185
1620700800000|2021-05-11 02:40:00|10427.8|10417.8|10415|10405|10430|10420|10411.5|10401.5|197
1620701100000|2021-05-11 02:45:00|10416.9|10406.9|10418.5|10408.5|10423.9|10413.9|10412.9|10402.9|174
1620701400000|2021-05-11 02:50:00|10418.8|10408.8|10420|10410|10424.6|10414.6|10418.5|10408.5|148
1620701700000|2021-05-11 02:55:00|10420.3|10410.3|10429|10419|10430.4|10420.4|10418.3|10408.3|134
1620702000000|2021-05-11 03:00:00|10428.5|10418.5|10430.8|10420.8|10432.5|10422.5|10426.3|10416.3|125
1620702300000|2021-05-11 03:05:00|10431|10421|10434.5|10424.5|10441.8|10431.8|10430.4|10420.4|140
1620702600000|2021-05-11 03:10:00|10435|10425|10428.1|10418.1|10436.3|10426.3|10423.6|10413.6|143
1620702900000|2021-05-11 03:15:00|10429.8|10419.8|10432.8|10422.8|10437.6|10427.6|10426|10416|106
1620703200000|2021-05-11 03:20:00|10432.5|10422.5|10437.4|10427.4|10438.3|10428.3|10432.3|10422.3|99
1620703500000|2021-05-11 03:25:00|10437.1|10427.1|10441.4|10431.4|10446.5|10436.5|10434.4|10424.4|184
1620703800000|2021-05-11 03:30:00|10440.5|10430.5|10434.8|10424.8|10441.3|10431.3|10432.1|10422.1|84
1620704100000|2021-05-11 03:35:00|10434.4|10424.4|10436.8|10426.8|10440.3|10430.3|10433.8|10423.8|78
1620704400000|2021-05-11 03:40:00|10436.3|10426.3|10428.9|10418.9|10438.3|10428.3|10428.5|10418.5|62
1620704700000|2021-05-11 03:45:00|10428.6|10418.6|10427.4|10417.4|10428.6|10418.6|10425.9|10415.9|79
1620705000000|2021-05-11 03:50:00|10427|10417|10430.4|10420.4|10431.3|10421.3|10427|10417|43
1620705300000|2021-05-11 03:55:00|10430|10420|10432.1|10422.1|10432.5|10422.5|10428.8|10418.8|39
1620705600000|2021-05-11 04:00:00|10431.6|10421.6|10440.8|10430.8|10441|10431|10431.6|10421.6|96
1620705900000|2021-05-11 04:05:00|10440.5|10430.5|10437.1|10427.1|10443.1|10433.1|10436.9|10426.9|77
1620706200000|2021-05-11 04:10:00|10437.4|10427.4|10434.8|10424.8|10438.8|10428.8|10434.8|10424.8|25
1620706500000|2021-05-11 04:15:00|10434.5|10424.5|10434.8|10424.8|10434.8|10424.8|10431.9|10421.9|57
1620706800000|2021-05-11 04:20:00|10434.3|10424.3|10435.3|10425.3|10435.8|10425.8|10432.9|10422.9|42
1620707100000|2021-05-11 04:25:00|10435.1|10425.1|10430.4|10420.4|10435.1|10425.1|10429.4|10419.4|59
1620707400000|2021-05-11 04:30:00|10430|10420|10427|10417|10431|10421|10426.8|10416.8|67
1620707700000|2021-05-11 04:35:00|10427.5|10417.5|10425.3|10415.3|10428|10418|10416.5|10406.5|79
1620708000000|2021-05-11 04:40:00|10425.5|10415.5|10424.4|10414.4|10427.4|10417.4|10422.6|10412.6|100
1620708300000|2021-05-11 04:45:00|10424.1|10414.1|10428.9|10418.9|10429.3|10419.3|10422.4|10412.4|147
1620708600000|2021-05-11 04:50:00|10428.5|10418.5|10423.8|10413.8|10430.4|10420.4|10423.5|10413.5|107
1620708900000|2021-05-11 04:55:00|10424|10414|10428.4|10418.4|10429.4|10419.4|10422.3|10412.3|88
1620709200000|2021-05-11 05:00:00|10428.6|10418.6|10436.1|10426.1|10436.1|10426.1|10428.3|10418.3|176
1620709500000|2021-05-11 05:05:00|10436.4|10426.4|10442.5|10432.5|10442.9|10432.9|10435.8|10425.8|143
1620709800000|2021-05-11 05:10:00|10442|10432|10453.8|10443.8|10453.8|10443.8|10441.8|10431.8|115
1620710100000|2021-05-11 05:15:00|10453.9|10443.9|10450.9|10440.9|10458.1|10448.1|10450.9|10440.9|111
1620710400000|2021-05-11 05:20:00|10451|10441|10461|10451|10463.9|10453.9|10451|10441|86
1620710700000|2021-05-11 05:25:00|10460.8|10450.8|10462|10452|10462.4|10452.4|10458.5|10448.5|107
1620711000000|2021-05-11 05:30:00|10461.8|10451.8|10497.4|10487.4|10498.3|10488.3|10461.3|10451.3|376
1620711300000|2021-05-11 05:35:00|10497.5|10487.5|10509.3|10499.3|10518.8|10508.8|10488.3|10478.3|322
1620711600000|2021-05-11 05:40:00|10509.4|10499.4|10520.4|10510.4|10527.5|10517.5|10501.8|10491.8|365
1620711900000|2021-05-11 05:45:00|10520.8|10510.8|10523.3|10513.3|10525.8|10515.8|10506.4|10496.4|315
1620712200000|2021-05-11 05:50:00|10523|10513|10516.1|10506.1|10523.5|10513.5|10512|10502|231
1620712500000|2021-05-11 05:55:00|10515.9|10505.9|10526.8|10516.8|10543.6|10533.6|10514.3|10504.3|345
1620712800000|2021-05-11 06:00:00|10526.3|10516.3|10525.8|10515.8|10536.9|10526.9|10511|10501|313
1620713100000|2021-05-11 06:05:00|10525.4|10515.4|10501.8|10491.8|10525.4|10515.4|10501.8|10491.8|248
1620713400000|2021-05-11 06:10:00|10501.5|10491.5|10492.3|10482.3|10504.5|10494.5|10488|10478|230
1620713700000|2021-05-11 06:15:00|10492.4|10482.4|10511.4|10501.4|10514.1|10504.1|10492.4|10482.4|246
1620714000000|2021-05-11 06:20:00|10512|10502|10504.1|10494.1|10518.1|10508.1|10503.5|10493.5|256
1620714300000|2021-05-11 06:25:00|10504|10494|10470.3|10460.3|10504|10494|10467.3|10457.3|358
1620714600000|2021-05-11 06:30:00|10469.9|10459.9|10471|10461|10474.3|10464.3|10443.4|10433.4|444
1620714900000|2021-05-11 06:35:00|10470.9|10460.9|10478.8|10468.8|10485.5|10475.5|10470.4|10460.4|235
1620715200000|2021-05-11 06:40:00|10478.5|10468.5|10474.9|10464.9|10485.1|10475.1|10472.6|10462.6|117
1620715500000|2021-05-11 06:45:00|10474.8|10464.8|10474|10464|10482.1|10472.1|10467.1|10457.1|210
1620715800000|2021-05-11 06:50:00|10474.3|10464.3|10469|10459|10482.9|10472.9|10463.9|10453.9|223
1620716100000|2021-05-11 06:55:00|10467.6|10457.6|10456.3|10446.3|10469.3|10459.3|10454.5|10444.5|228
1620716400000|2021-05-11 07:00:00|10455.8|10445.8|10469.4|10459.4|10477.5|10467.5|10455|10445|162
1620716700000|2021-05-11 07:05:00|10469.3|10459.3|10451|10441|10473|10463|10451|10441|111
1620717000000|2021-05-11 07:10:00|10450.5|10440.5|10454.3|10444.3|10454.3|10444.3|10434|10424|201
1620717300000|2021-05-11 07:15:00|10453.8|10443.8|10459.5|10449.5|10460.5|10450.5|10441|10431|177
1620717600000|2021-05-11 07:20:00|10459.3|10449.3|10453.8|10443.8|10467.5|10457.5|10452.5|10442.5|210
1620717900000|2021-05-11 07:25:00|10454.8|10444.8|10463.6|10453.6|10467.8|10457.8|10448.5|10438.5|204
1620718200000|2021-05-11 07:30:00|10463.1|10453.1|10464.3|10454.3|10469.5|10459.5|10455.3|10445.3|204
1620718500000|2021-05-11 07:35:00|10462.8|10452.8|10468.5|10458.5|10475.8|10465.8|10462.5|10452.5|157
1620718800000|2021-05-11 07:40:00|10468.3|10458.3|10468.3|10458.3|10470|10460|10461.3|10451.3|115
1620719100000|2021-05-11 07:45:00|10469|10459|10459.8|10449.8|10472.8|10462.8|10455.5|10445.5|149
1620719400000|2021-05-11 07:50:00|10459.5|10449.5|10455.8|10445.8|10459.5|10449.5|10440.8|10430.8|176
1620719700000|2021-05-11 07:55:00|10456|10446|10468.3|10458.3|10471.5|10461.5|10453.8|10443.8|127
1620720000000|2021-05-11 08:00:00|10468.5|10458.5|10463.3|10453.3|10475.5|10465.5|10461|10451|138
1620720300000|2021-05-11 08:05:00|10463.5|10453.5|10492|10482|10493.5|10483.5|10463|10453|179
1620720600000|2021-05-11 08:10:00|10493|10483|10494.3|10484.3|10498.5|10488.5|10485.8|10475.8|181
1620720900000|2021-05-11 08:15:00|10493.3|10483.3|10482.5|10472.5|10494|10484|10481|10471|132
1620721200000|2021-05-11 08:20:00|10483|10473|10499.3|10489.3|10508.3|10498.3|10482.5|10472.5|141
1620721500000|2021-05-11 08:25:00|10498.5|10488.5|10492|10482|10499.3|10489.3|10490.8|10480.8|124
1620721800000|2021-05-11 08:30:00|10491.5|10481.5|10492.8|10482.8|10502.5|10492.5|10484.5|10474.5|142
1620722100000|2021-05-11 08:35:00|10493|10483|10497.8|10487.8|10509.3|10499.3|10493|10483|206
1620722400000|2021-05-11 08:40:00|10497.5|10487.5|10495|10485|10512.3|10502.3|10489.3|10479.3|179
1620722700000|2021-05-11 08:45:00|10495.3|10485.3|10497.8|10487.8|10502.8|10492.8|10492.5|10482.5|133
1620723000000|2021-05-11 08:50:00|10497.3|10487.3|10505|10495|10505.5|10495.5|10496.5|10486.5|101
1620723300000|2021-05-11 08:55:00|10504.8|10494.8|10498.5|10488.5|10512.3|10502.3|10498.3|10488.3|147
1620723600000|2021-05-11 09:00:00|10498.3|10488.3|10513.5|10503.5|10514.5|10504.5|10497|10487|119
1620723900000|2021-05-11 09:05:00|10513.8|10503.8|10522|10512|10523.3|10513.3|10511.5|10501.5|148
1620724200000|2021-05-11 09:10:00|10521.8|10511.8|10528.5|10518.5|10538.8|10528.8|10521.3|10511.3|120
1620724500000|2021-05-11 09:15:00|10529.5|10519.5|10553.5|10543.5|10559.3|10549.3|10528.8|10518.8|143
1620724800000|2021-05-11 09:20:00|10553.3|10543.3|10543.5|10533.5|10553.3|10543.3|10543.5|10533.5|156
1620725100000|2021-05-11 09:25:00|10542.8|10532.8|10533|10523|10547.8|10537.8|10533|10523|129
1620725400000|2021-05-11 09:30:00|10532.3|10522.3|10537.5|10527.5|10545|10535|10531|10521|79
1620725700000|2021-05-11 09:35:00|10538|10528|10538|10528|10548.8|10538.8|10536.8|10526.8|133
1620726000000|2021-05-11 09:40:00|10537.8|10527.8|10536.3|10526.3|10539|10529|10532|10522|111
1620726300000|2021-05-11 09:45:00|10536.5|10526.5|10540|10530|10542.8|10532.8|10535.5|10525.5|108
1620726600000|2021-05-11 09:50:00|10539.8|10529.8|10541.8|10531.8|10542.8|10532.8|10538.8|10528.8|89
1620726900000|2021-05-11 09:55:00|10542|10532|10532.3|10522.3|10542|10532|10529.3|10519.3|103
1620727200000|2021-05-11 10:00:00|10532.8|10522.8|10528.8|10518.8|10538|10528|10524.5|10514.5|110
1620727500000|2021-05-11 10:05:00|10530|10520|10526.3|10516.3|10534.8|10524.8|10523.5|10513.5|128
1620727800000|2021-05-11 10:10:00|10525.3|10515.3|10532|10522|10533.8|10523.8|10521.8|10511.8|89
1620728100000|2021-05-11 10:15:00|10533|10523|10536.8|10526.8|10536.8|10526.8|10529.8|10519.8|80
1620728400000|2021-05-11 10:20:00|10537|10527|10531.3|10521.3|10540.3|10530.3|10531.3|10521.3|77
1620728700000|2021-05-11 10:25:00|10531.5|10521.5|10533.3|10523.3|10537.5|10527.5|10531.5|10521.5|89
1620729000000|2021-05-11 10:30:00|10533.5|10523.5|10535.3|10525.3|10537.5|10527.5|10522.3|10512.3|103
1620729300000|2021-05-11 10:35:00|10535.5|10525.5|10536|10526|10537.3|10527.3|10533|10523|64
1620729600000|2021-05-11 10:40:00|10535.8|10525.8|10530|10520|10535.8|10525.8|10529.8|10519.8|111
1620729900000|2021-05-11 10:45:00|10530.3|10520.3|10529.8|10519.8|10540.5|10530.5|10527.8|10517.8|141
1620730200000|2021-05-11 10:50:00|10529.5|10519.5|10537.3|10527.3|10537.5|10527.5|10528.3|10518.3|124
1620730500000|2021-05-11 10:55:00|10536.3|10526.3|10536|10526|10537|10527|10530.8|10520.8|104
1620730800000|2021-05-11 11:00:00|10535.8|10525.8|10537.8|10527.8|10540.3|10530.3|10535.5|10525.5|55
1620731100000|2021-05-11 11:05:00|10537.5|10527.5|10527.8|10517.8|10537.5|10527.5|10527.3|10517.3|87
1620731400000|2021-05-11 11:10:00|10527.3|10517.3|10529.8|10519.8|10530.3|10520.3|10520.5|10510.5|109
1620731700000|2021-05-11 11:15:00|10529.5|10519.5|10527.5|10517.5|10531.3|10521.3|10522.8|10512.8|68
1620732000000|2021-05-11 11:20:00|10526|10516|10528.8|10518.8|10529.5|10519.5|10523.8|10513.8|74
1620732300000|2021-05-11 11:25:00|10528.5|10518.5|10533.8|10523.8|10540.3|10530.3|10528|10518|101
1620732600000|2021-05-11 11:30:00|10534|10524|10540|10530|10542|10532|10534|10524|185
1620732900000|2021-05-11 11:35:00|10539.5|10529.5|10538.8|10528.8|10543|10533|10538.5|10528.5|74
1620733200000|2021-05-11 11:40:00|10539|10529|10542|10532|10542.5|10532.5|10538|10528|66
1620733500000|2021-05-11 11:45:00|10542.3|10532.3|10551.3|10541.3|10553|10543|10540|10530|85
1620733800000|2021-05-11 11:50:00|10551|10541|10529.8|10519.8|10552.3|10542.3|10528.5|10518.5|137
1620734100000|2021-05-11 11:55:00|10530|10520|10515.5|10505.5|10536.5|10526.5|10509.8|10499.8|220
1620734400000|2021-05-11 12:00:00|10515.3|10505.3|10507.5|10497.5|10519.8|10509.8|10497.8|10487.8|202
1620734700000|2021-05-11 12:05:00|10507.3|10497.3|10510|10500|10520|10510|10507.3|10497.3|129
1620735000000|2021-05-11 12:10:00|10509.8|10499.8|10517.3|10507.3|10524.3|10514.3|10496.5|10486.5|216
1620735300000|2021-05-11 12:15:00|10517|10507|10513|10503|10527.5|10517.5|10507.8|10497.8|193
1620735600000|2021-05-11 12:20:00|10512.8|10502.8|10494.8|10484.8|10520.5|10510.5|10494.8|10484.8|236
1620735900000|2021-05-11 12:25:00|10495|10485|10500|10490|10512.3|10502.3|10491.3|10481.3|277
1620736200000|2021-05-11 12:30:00|10498|10488|10506.9|10496.9|10506.9|10496.9|10490.8|10480.8|282
1620736500000|2021-05-11 12:35:00|10506.4|10496.4|10505.8|10495.8|10516|10506|10505.8|10495.8|175
1620736800000|2021-05-11 12:40:00|10505.5|10495.5|10507.3|10497.3|10511.5|10501.5|10496|10486|185
1620737100000|2021-05-11 12:45:00|10507|10497|10501.8|10491.8|10512.3|10502.3|10500|10490|170
1620737400000|2021-05-11 12:50:00|10501.3|10491.3|10499.5|10489.5|10505.3|10495.3|10497.3|10487.3|156
1620737700000|2021-05-11 12:55:00|10499.3|10489.3|10469.5|10459.5|10501.8|10491.8|10456.8|10446.8|369
1620738000000|2021-05-11 13:00:00|10470.5|10460.5|10477.5|10467.5|10489.8|10479.8|10458.5|10448.5|481
1620738300000|2021-05-11 13:05:00|10477.8|10467.8|10481.3|10471.3|10511.8|10501.8|10473.5|10463.5|494
1620738600000|2021-05-11 13:10:00|10482|10472|10477.8|10467.8|10496|10486|10471.3|10461.3|497
1620738900000|2021-05-11 13:15:00|10478.5|10468.5|10446.8|10436.8|10481.5|10471.5|10446.8|10436.8|464
1620739200000|2021-05-11 13:20:00|10447|10437|10421.5|10411.5|10453|10443|10408.5|10398.5|534
1620739500000|2021-05-11 13:25:00|10422|10412|10426.3|10416.3|10426.5|10416.5|10407.8|10397.8|327
1620739800000|2021-05-11 13:30:00|10426|10416|10435.5|10425.5|10454.3|10444.3|10423.3|10413.3|532
1620740100000|2021-05-11 13:35:00|10434.5|10424.5|10457.5|10447.5|10458|10448|10428|10418|451
1620740400000|2021-05-11 13:40:00|10457|10447|10460.3|10450.3|10464.5|10454.5|10441.5|10431.5|422
1620740700000|2021-05-11 13:45:00|10460.5|10450.5|10478.8|10468.8|10484|10474|10460.3|10450.3|450
1620741000000|2021-05-11 13:50:00|10479.5|10469.5|10493.3|10483.3|10498.5|10488.5|10478.3|10468.3|493
1620741300000|2021-05-11 13:55:00|10494|10484|10518.5|10508.5|10522.3|10512.3|10488|10478|469
1620741600000|2021-05-11 14:00:00|10518.3|10508.3|10511|10501|10521|10511|10491|10481|443
1620741900000|2021-05-11 14:05:00|10510.5|10500.5|10501.3|10491.3|10518.5|10508.5|10498.3|10488.3|365
1620742200000|2021-05-11 14:10:00|10501|10491|10506|10496|10511.5|10501.5|10497|10487|268
1620742500000|2021-05-11 14:15:00|10505.8|10495.8|10498.8|10488.8|10507|10497|10490.3|10480.3|297
1620742800000|2021-05-11 14:20:00|10499|10489|10497.3|10487.3|10514.5|10504.5|10495|10485|442
1620743100000|2021-05-11 14:25:00|10497.5|10487.5|10473.5|10463.5|10499.5|10489.5|10469.8|10459.8|368
1620743400000|2021-05-11 14:30:00|10474.3|10464.3|10473.8|10463.8|10477.5|10467.5|10458|10448|431
1620743700000|2021-05-11 14:35:00|10474.5|10464.5|10457|10447|10474.5|10464.5|10450|10440|352
1620744000000|2021-05-11 14:40:00|10456.8|10446.8|10462|10452|10473|10463|10451.3|10441.3|288
1620744300000|2021-05-11 14:45:00|10461.8|10451.8|10464.3|10454.3|10466.3|10456.3|10448|10438|440
1620744600000|2021-05-11 14:50:00|10464.8|10454.8|10481|10471|10487.5|10477.5|10462.8|10452.8|296
1620744900000|2021-05-11 14:55:00|10480.5|10470.5|10480.5|10470.5|10491.8|10481.8|10476|10466|233
1620745200000|2021-05-11 15:00:00|10480|10470|10468.8|10458.8|10487|10477|10468.8|10458.8|328
1620745500000|2021-05-11 15:05:00|10468.3|10458.3|10476.3|10466.3|10479.5|10469.5|10463.3|10453.3|285
1620745800000|2021-05-11 15:10:00|10474.8|10464.8|10480.3|10470.3|10480.5|10470.5|10461.8|10451.8|309
1620746100000|2021-05-11 15:15:00|10480.5|10470.5|10482.8|10472.8|10483.3|10473.3|10474.5|10464.5|212
1620746400000|2021-05-11 15:20:00|10482.5|10472.5|10477.3|10467.3|10489.8|10479.8|10475.5|10465.5|157
1620746700000|2021-05-11 15:25:00|10477.8|10467.8|10483.3|10473.3|10485.3|10475.3|10470.3|10460.3|228
1620747000000|2021-05-11 15:30:00|10483.5|10473.5|10473.8|10463.8|10487.3|10477.3|10473.3|10463.3|168
1620747300000|2021-05-11 15:35:00|10474|10464|10487.3|10477.3|10488|10478|10473|10463|169
1620747600000|2021-05-11 15:40:00|10486.8|10476.8|10465.3|10455.3|10489.3|10479.3|10464|10454|210
1620747900000|2021-05-11 15:45:00|10465.5|10455.5|10470|10460|10471|10461|10461.3|10451.3|318
1620748200000|2021-05-11 15:50:00|10470.3|10460.3|10474.5|10464.5|10476.3|10466.3|10465.8|10455.8|251
1620748500000|2021-05-11 15:55:00|10474.3|10464.3|10473.3|10463.3|10480.8|10470.8|10472|10462|209
1620748800000|2021-05-11 16:00:00|10473|10463|10468.5|10458.5|10477.5|10467.5|10467.5|10457.5|256
1620749100000|2021-05-11 16:05:00|10468.8|10458.8|10470.3|10460.3|10475.3|10465.3|10464.3|10454.3|178
1620749400000|2021-05-11 16:10:00|10469|10459|10473.3|10463.3|10474.3|10464.3|10468.3|10458.3|251
1620749700000|2021-05-11 16:15:00|10473.5|10463.5|10473|10463|10476|10466|10470|10460|145
1620750000000|2021-05-11 16:20:00|10472.5|10462.5|10477.3|10467.3|10478.5|10468.5|10472|10462|251
1620750300000|2021-05-11 16:25:00|10477|10467|10475.3|10465.3|10478|10468|10472|10462|242
1620750600000|2021-05-11 16:30:00|10475|10465|10468|10458|10475.5|10465.5|10466.8|10456.8|181
1620750900000|2021-05-11 16:35:00|10468.5|10458.5|10469|10459|10474|10464|10467.8|10457.8|157
1620751200000|2021-05-11 16:40:00|10469.3|10459.3|10463|10453|10471.5|10461.5|10461.5|10451.5|122
1620751500000|2021-05-11 16:45:00|10463.5|10453.5|10472.8|10462.8|10472.8|10462.8|10462.3|10452.3|194
1620751800000|2021-05-11 16:50:00|10473|10463|10466.3|10456.3|10474|10464|10462.8|10452.8|155
1620752100000|2021-05-11 16:55:00|10465.5|10455.5|10481.4|10471.4|10482.1|10472.1|10465.5|10455.5|179
1620777600000|2021-05-12 00:00:00|10568.6|10558.6|10578|10568|10579.8|10569.8|10568.6|10558.6|77
1620777900000|2021-05-12 00:05:00|10578.4|10568.4|10592.6|10582.6|10594.1|10584.1|10574.6|10564.6|122
1620778200000|2021-05-12 00:10:00|10592.9|10582.9|10606.4|10596.4|10607.1|10597.1|10590.4|10580.4|94
1620778500000|2021-05-12 00:15:00|10606|10596|10599.9|10589.9|10606|10596|10594.6|10584.6|119
1620778800000|2021-05-12 00:20:00|10600.5|10590.5|10599.9|10589.9|10602.6|10592.6|10599.3|10589.3|76
1620779100000|2021-05-12 00:25:00|10600.1|10590.1|10592.3|10582.3|10600.4|10590.4|10590.5|10580.5|139
1620779400000|2021-05-12 00:30:00|10592|10582|10592.6|10582.6|10594.1|10584.1|10583.3|10573.3|180
1620779700000|2021-05-12 00:35:00|10592.5|10582.5|10581|10571|10593.6|10583.6|10580.5|10570.5|115
1620780000000|2021-05-12 00:40:00|10581.4|10571.4|10561|10551|10581.4|10571.4|10558.5|10548.5|159
1620780300000|2021-05-12 00:45:00|10560.6|10550.6|10555.8|10545.8|10565.8|10555.8|10550.9|10540.9|147
1620780600000|2021-05-12 00:50:00|10555.3|10545.3|10532.8|10522.8|10555.3|10545.3|10532.5|10522.5|140
1620780900000|2021-05-12 00:55:00|10533.5|10523.5|10533|10523|10535.8|10525.8|10522|10512|169
1620781200000|2021-05-12 01:00:00|10533.4|10523.4|10505.3|10495.3|10562.9|10552.9|10500.8|10490.8|688
1620781500000|2021-05-12 01:05:00|10505.5|10495.5|10529.9|10519.9|10529.9|10519.9|10505|10495|392
1620781800000|2021-05-12 01:10:00|10530.1|10520.1|10528.9|10518.9|10544.8|10534.8|10525.3|10515.3|368
1620782100000|2021-05-12 01:15:00|10528.4|10518.4|10528.4|10518.4|10532.9|10522.9|10514.3|10504.3|222
1620782400000|2021-05-12 01:20:00|10528.6|10518.6|10518.8|10508.8|10531|10521|10510.3|10500.3|255
1620782700000|2021-05-12 01:25:00|10519.1|10509.1|10518.5|10508.5|10523.1|10513.1|10515.9|10505.9|118
1620783000000|2021-05-12 01:30:00|10518.9|10508.9|10518|10508|10542.3|10532.3|10516.3|10506.3|297
1620783300000|2021-05-12 01:35:00|10517.8|10507.8|10519.5|10509.5|10523.9|10513.9|10508.6|10498.6|262
1620783600000|2021-05-12 01:40:00|10520.1|10510.1|10519|10509|10524.3|10514.3|10514|10504|216
1620783900000|2021-05-12 01:45:00|10518.8|10508.8|10513.3|10503.3|10519|10509|10510.9|10500.9|235
1620784200000|2021-05-12 01:50:00|10513.6|10503.6|10512.6|10502.6|10517.4|10507.4|10503.4|10493.4|262
1620784500000|2021-05-12 01:55:00|10513|10503|10510.5|10500.5|10518.6|10508.6|10510.1|10500.1|214
1620784800000|2021-05-12 02:00:00|10510.4|10500.4|10520.4|10510.4|10522|10512|10506.4|10496.4|221
1620785100000|2021-05-12 02:05:00|10520|10510|10521.9|10511.9|10529.1|10519.1|10517|10507|197
1620785400000|2021-05-12 02:10:00|10522|10512|10534|10524|10537.8|10527.8|10520.6|10510.6|209
1620785700000|2021-05-12 02:15:00|10533.8|10523.8|10538.4|10528.4|10541.5|10531.5|10526.9|10516.9|145
1620786000000|2021-05-12 02:20:00|10538.8|10528.8|10533.9|10523.9|10539|10529|10530.5|10520.5|116
1620786300000|2021-05-12 02:25:00|10534.1|10524.1|10535.4|10525.4|10535.9|10525.9|10527.9|10517.9|103
1620786600000|2021-05-12 02:30:00|10534.9|10524.9|10524.4|10514.4|10541.4|10531.4|10519.5|10509.5|307
1620786900000|2021-05-12 02:35:00|10524.9|10514.9|10523.8|10513.8|10527.6|10517.6|10520|10510|290
1620787200000|2021-05-12 02:40:00|10523.4|10513.4|10527.3|10517.3|10527.3|10517.3|10515.5|10505.5|267
1620787500000|2021-05-12 02:45:00|10526.9|10516.9|10525.1|10515.1|10529|10519|10521.5|10511.5|194
1620787800000|2021-05-12 02:50:00|10525.4|10515.4|10545.3|10535.3|10548.6|10538.6|10523.6|10513.6|297
1620788100000|2021-05-12 02:55:00|10545.4|10535.4|10539.6|10529.6|10546.6|10536.6|10533.1|10523.1|249
1620788400000|2021-05-12 03:00:00|10539.1|10529.1|10534.9|10524.9|10539.1|10529.1|10528.3|10518.3|194
1620788700000|2021-05-12 03:05:00|10534|10524|10530.8|10520.8|10534.9|10524.9|10527|10517|150
1620789000000|2021-05-12 03:10:00|10530.9|10520.9|10542.3|10532.3|10543|10533|10528.5|10518.5|208
1620789300000|2021-05-12 03:15:00|10542.5|10532.5|10560.3|10550.3|10560.4|10550.4|10541.3|10531.3|207
1620789600000|2021-05-12 03:20:00|10560.4|10550.4|10568.8|10558.8|10588.4|10578.4|10560.4|10550.4|422
1620789900000|2021-05-12 03:25:00|10568.5|10558.5|10550.4|10540.4|10571.8|10561.8|10546.8|10536.8|292
1620790200000|2021-05-12 03:30:00|10550.1|10540.1|10551|10541|10553.4|10543.4|10549|10539|83
1620790500000|2021-05-12 03:35:00|10550.8|10540.8|10542.4|10532.4|10552.5|10542.5|10540.3|10530.3|99
1620790800000|2021-05-12 03:40:00|10542.3|10532.3|10552|10542|10553.1|10543.1|10541.4|10531.4|130
1620791100000|2021-05-12 03:45:00|10552.6|10542.6|10541.5|10531.5|10552.6|10542.6|10541|10531|96
1620791400000|2021-05-12 03:50:00|10541.8|10531.8|10539.3|10529.3|10541.8|10531.8|10534.4|10524.4|118
1620791700000|2021-05-12 03:55:00|10539.8|10529.8|10531.8|10521.8|10540.5|10530.5|10524.3|10514.3|120
1620792000000|2021-05-12 04:00:00|10531.6|10521.6|10530.9|10520.9|10535.4|10525.4|10530.6|10520.6|121
1620792300000|2021-05-12 04:05:00|10530|10520|10529.4|10519.4|10532.3|10522.3|10526|10516|98
1620792600000|2021-05-12 04:10:00|10530|10520|10533.1|10523.1|10534.3|10524.3|10528.5|10518.5|91
1620792900000|2021-05-12 04:15:00|10532.5|10522.5|10532.5|10522.5|10533.1|10523.1|10528.8|10518.8|106
1620793200000|2021-05-12 04:20:00|10532.8|10522.8|10529.3|10519.3|10533.8|10523.8|10526.1|10516.1|60
1620793500000|2021-05-12 04:25:00|10529.4|10519.4|10532.5|10522.5|10533|10523|10528.4|10518.4|52
1620793800000|2021-05-12 04:30:00|10532.3|10522.3|10541.4|10531.4|10541.4|10531.4|10532.1|10522.1|86
1620794100000|2021-05-12 04:35:00|10540.9|10530.9|10542|10532|10542|10532|10535.8|10525.8|72
1620794400000|2021-05-12 04:40:00|10542.3|10532.3|10542.6|10532.6|10543.5|10533.5|10540.9|10530.9|44
1620794700000|2021-05-12 04:45:00|10542.5|10532.5|10540.8|10530.8|10542.9|10532.9|10540.4|10530.4|55
1620795000000|2021-05-12 04:50:00|10540.4|10530.4|10541.5|10531.5|10544|10534|10539|10529|59
1620795300000|2021-05-12 04:55:00|10541.9|10531.9|10544.6|10534.6|10546.9|10536.9|10541.4|10531.4|31
1620795600000|2021-05-12 05:00:00|10544.3|10534.3|10560.6|10550.6|10560.8|10550.8|10544.3|10534.3|59
1620795900000|2021-05-12 05:05:00|10560.8|10550.8|10569.8|10559.8|10569.8|10559.8|10558.3|10548.3|80
1620796200000|2021-05-12 05:10:00|10570|10560|10577.4|10567.4|10585.8|10575.8|10570|10560|113
1620796500000|2021-05-12 05:15:00|10577.1|10567.1|10579.1|10569.1|10592.3|10582.3|10575.6|10565.6|156
1620796800000|2021-05-12 05:20:00|10579.5|10569.5|10575.6|10565.6|10590|10580|10573.6|10563.6|112
1620797100000|2021-05-12 05:25:00|10576.3|10566.3|10576.3|10566.3|10579.5|10569.5|10574.6|10564.6|78
1620797400000|2021-05-12 05:30:00|10575.9|10565.9|10583.6|10573.6|10598.3|10588.3|10573.6|10563.6|382
1620797700000|2021-05-12 05:35:00|10584.1|10574.1|10595.1|10585.1|10598|10588|10578.3|10568.3|377
1620798000000|2021-05-12 05:40:00|10595.5|10585.5|10600.1|10590.1|10620.8|10610.8|10594.9|10584.9|406
1620798300000|2021-05-12 05:45:00|10600.5|10590.5|10589|10579|10609.8|10599.8|10580.8|10570.8|361
1620798600000|2021-05-12 05:50:00|10589.3|10579.3|10566.5|10556.5|10595|10585|10565.9|10555.9|331
1620798900000|2021-05-12 05:55:00|10566|10556|10573.3|10563.3|10576.3|10566.3|10561.8|10551.8|271
1620799200000|2021-05-12 06:00:00|10573|10563|10577.1|10567.1|10577.5|10567.5|10552.8|10542.8|359
1620799500000|2021-05-12 06:05:00|10577.5|10567.5|10586.4|10576.4|10590.8|10580.8|10575.9|10565.9|331
1620799800000|2021-05-12 06:10:00|10585.8|10575.8|10582.1|10572.1|10589.6|10579.6|10578|10568|214
1620800100000|2021-05-12 06:15:00|10582.9|10572.9|10584|10574|10587.8|10577.8|10572.1|10562.1|268
1620800400000|2021-05-12 06:20:00|10583.6|10573.6|10588.5|10578.5|10598.3|10588.3|10581.8|10571.8|217
1620800700000|2021-05-12 06:25:00|10588|10578|10579.6|10569.6|10592.3|10582.3|10578.8|10568.8|187
1620801000000|2021-05-12 06:30:00|10579.9|10569.9|10584.6|10574.6|10588.8|10578.8|10577.5|10567.5|223
1620801300000|2021-05-12 06:35:00|10585.1|10575.1|10594.3|10584.3|10601.9|10591.9|10585.1|10575.1|267
1620801600000|2021-05-12 06:40:00|10594|10584|10590.5|10580.5|10595.4|10585.4|10583.1|10573.1|240
1620801900000|2021-05-12 06:45:00|10590.8|10580.8|10572.9|10562.9|10591|10581|10571.9|10561.9|200
1620802200000|2021-05-12 06:50:00|10572.6|10562.6|10589|10579|10591.8|10581.8|10572.3|10562.3|253
1620802500000|2021-05-12 06:55:00|10589.5|10579.5|10609.3|10599.3|10615.5|10605.5|10589.5|10579.5|391
1620802800000|2021-05-12 07:00:00|10605.3|10595.3|10580.3|10570.3|10605.3|10595.3|10579.5|10569.5|207
1620803100000|2021-05-12 07:05:00|10580.8|10570.8|10591.8|10581.8|10593.3|10583.3|10580.8|10570.8|180
1620803400000|2021-05-12 07:10:00|10591.5|10581.5|10577.3|10567.3|10591.8|10581.8|10576.8|10566.8|146
1620803700000|2021-05-12 07:15:00|10578|10568|10580.5|10570.5|10585.8|10575.8|10576.3|10566.3|151
1620804000000|2021-05-12 07:20:00|10580.8|10570.8|10563.8|10553.8|10581.5|10571.5|10562.8|10552.8|108
1620804300000|2021-05-12 07:25:00|10563.3|10553.3|10579.8|10569.8|10580.8|10570.8|10561|10551|110
1620804600000|2021-05-12 07:30:00|10580.8|10570.8|10587.3|10577.3|10590.6|10580.6|10578.8|10568.8|140
1620804900000|2021-05-12 07:35:00|10587.8|10577.8|10578|10568|10590|10580|10577|10567|108
1620805200000|2021-05-12 07:40:00|10578.5|10568.5|10578.5|10568.5|10583.5|10573.5|10578|10568|114
1620805500000|2021-05-12 07:45:00|10578|10568|10584.8|10574.8|10584.8|10574.8|10574.3|10564.3|104
1620805800000|2021-05-12 07:50:00|10585|10575|10581.3|10571.3|10586.3|10576.3|10580.3|10570.3|78
1620806100000|2021-05-12 07:55:00|10581|10571|10590.5|10580.5|10598.3|10588.3|10580.8|10570.8|147
1620806400000|2021-05-12 08:00:00|10590.8|10580.8|10569.5|10559.5|10594.5|10584.5|10569.5|10559.5|151
1620806700000|2021-05-12 08:05:00|10569.3|10559.3|10568|10558|10575.8|10565.8|10564.5|10554.5|176
1620807000000|2021-05-12 08:10:00|10569.8|10559.8|10563.5|10553.5|10573.8|10563.8|10562|10552|183
1620807300000|2021-05-12 08:15:00|10563.8|10553.8|10566|10556|10572.8|10562.8|10561.8|10551.8|123
1620807600000|2021-05-12 08:20:00|10565.5|10555.5|10567.3|10557.3|10568|10558|10559.5|10549.5|122
1620807900000|2021-05-12 08:25:00|10567|10557|10558.8|10548.8|10567.8|10557.8|10556.5|10546.5|131
1620808200000|2021-05-12 08:30:00|10559|10549|10547.8|10537.8|10569|10559|10529.8|10519.8|266
1620808500000|2021-05-12 08:35:00|10547.5|10537.5|10524.5|10514.5|10552.3|10542.3|10511.4|10501.4|213
1620808800000|2021-05-12 08:40:00|10523.8|10513.8|10533.3|10523.3|10535.5|10525.5|10517.3|10507.3|168
1620809100000|2021-05-12 08:45:00|10533.5|10523.5|10545.8|10535.8|10547|10537|10533.3|10523.3|119
1620809400000|2021-05-12 08:50:00|10545.3|10535.3|10547.8|10537.8|10550|10540|10537|10527|129
1620809700000|2021-05-12 08:55:00|10547.3|10537.3|10558.3|10548.3|10558.3|10548.3|10547.3|10537.3|80
1620810000000|2021-05-12 09:00:00|10558|10548|10562.5|10552.5|10569.8|10559.8|10555|10545|103
1620810300000|2021-05-12 09:05:00|10562|10552|10562|10552|10568.5|10558.5|10555|10545|98
1620810600000|2021-05-12 09:10:00|10562.3|10552.3|10564|10554|10566.8|10556.8|10560.3|10550.3|105
1620810900000|2021-05-12 09:15:00|10563.5|10553.5|10542.8|10532.8|10563.8|10553.8|10542.8|10532.8|68
1620811200000|2021-05-12 09:20:00|10543.3|10533.3|10553.5|10543.5|10553.5|10543.5|10543|10533|56
1620811500000|2021-05-12 09:25:00|10552.3|10542.3|10546.5|10536.5|10554|10544|10546|10536|89
1620811800000|2021-05-12 09:30:00|10547|10537|10537|10527|10554.3|10544.3|10537|10527|144
1620812100000|2021-05-12 09:35:00|10536.8|10526.8|10526.8|10516.8|10538.5|10528.5|10526|10516|131
1620812400000|2021-05-12 09:40:00|10526.3|10516.3|10545|10535|10545|10535|10526.3|10516.3|93
1620812700000|2021-05-12 09:45:00|10545.3|10535.3|10538.5|10528.5|10545.3|10535.3|10537.3|10527.3|65
1620813000000|2021-05-12 09:50:00|10538.8|10528.8|10532.3|10522.3|10538.8|10528.8|10529.5|10519.5|85
1620813300000|2021-05-12 09:55:00|10532|10522|10532.5|10522.5|10534.3|10524.3|10527.8|10517.8|68
1620813600000|2021-05-12 10:00:00|10532.3|10522.3|10530.3|10520.3|10537.5|10527.5|10528.8|10518.8|85
1620813900000|2021-05-12 10:05:00|10530.5|10520.5|10546.5|10536.5|10547|10537|10530.5|10520.5|66
1620814200000|2021-05-12 10:10:00|10545.5|10535.5|10546.3|10536.3|10548|10538|10538.8|10528.8|87
1620814500000|2021-05-12 10:15:00|10546|10536|10545.8|10535.8|10547.8|10537.8|10537.8|10527.8|78
1620814800000|2021-05-12 10:20:00|10546.3|10536.3|10536.8|10526.8|10547.3|10537.3|10534.3|10524.3|58
1620815100000|2021-05-12 10:25:00|10537|10527|10529.3|10519.3|10539|10529|10529.3|10519.3|71
1620815400000|2021-05-12 10:30:00|10528.8|10518.8|10533.5|10523.5|10534.5|10524.5|10524|10514|83
1620815700000|2021-05-12 10:35:00|10533.8|10523.8|10533.8|10523.8|10534.5|10524.5|10529.3|10519.3|70
1620816000000|2021-05-12 10:40:00|10534|10524|10525.8|10515.8|10535.8|10525.8|10525.8|10515.8|58
1620816300000|2021-05-12 10:45:00|10526|10516|10522.3|10512.3|10526|10516|10516.5|10506.5|97
1620816600000|2021-05-12 10:50:00|10522|10512|10526.8|10516.8|10526.8|10516.8|10514.3|10504.3|116
1620816900000|2021-05-12 10:55:00|10527|10517|10523.5|10513.5|10527|10517|10518.8|10508.8|76
1620817200000|2021-05-12 11:00:00|10523.8|10513.8|10527|10517|10528.5|10518.5|10521.8|10511.8|99
1620817500000|2021-05-12 11:05:00|10527.3|10517.3|10530.6|10520.6|10530.6|10520.6|10526|10516|68
1620817800000|2021-05-12 11:10:00|10530.9|10520.9|10539.8|10529.8|10542.3|10532.3|10529.3|10519.3|116
1620818100000|2021-05-12 11:15:00|10540|10530|10542.5|10532.5|10546.3|10536.3|10538.5|10528.5|97
1620818400000|2021-05-12 11:20:00|10542.3|10532.3|10541.5|10531.5|10546.3|10536.3|10539|10529|73
1620818700000|2021-05-12 11:25:00|10542.3|10532.3|10546|10536|10546.5|10536.5|10539|10529|99
1620819000000|2021-05-12 11:30:00|10546.5|10536.5|10551.3|10541.3|10556|10546|10544.8|10534.8|197
1620819300000|2021-05-12 11:35:00|10551|10541|10547.3|10537.3|10559.3|10549.3|10547|10537|134
1620819600000|2021-05-12 11:40:00|10547.5|10537.5|10541|10531|10550|10540|10540.5|10530.5|96
1620819900000|2021-05-12 11:45:00|10541.5|10531.5|10542.3|10532.3|10545.3|10535.3|10540.5|10530.5|145
1620820200000|2021-05-12 11:50:00|10542|10532|10534.3|10524.3|10542|10532|10533.5|10523.5|147
1620820500000|2021-05-12 11:55:00|10534.8|10524.8|10534.5|10524.5|10535.8|10525.8|10530.5|10520.5|97
1620820800000|2021-05-12 12:00:00|10534.8|10524.8|10513|10503|10540|10530|10511|10501|191
1620821100000|2021-05-12 12:05:00|10513.3|10503.3|10480.8|10470.8|10516|10506|10466.8|10456.8|338
1620821400000|2021-05-12 12:10:00|10481|10471|10443.8|10433.8|10481|10471|10443.6|10433.6|345
1620821700000|2021-05-12 12:15:00|10444.3|10434.3|10434|10424|10455.3|10445.3|10425.3|10415.3|305
1620822000000|2021-05-12 12:20:00|10434.3|10424.3|10447.5|10437.5|10451.8|10441.8|10431.8|10421.8|262
1620822300000|2021-05-12 12:25:00|10446.5|10436.5|10458|10448|10461.3|10451.3|10446.5|10436.5|223
1620822600000|2021-05-12 12:30:00|10457.8|10447.8|10438.3|10428.3|10457.8|10447.8|10395.5|10385.5|876
1620822900000|2021-05-12 12:35:00|10438|10428|10468|10458|10471.8|10461.8|10436.3|10426.3|735
1620823200000|2021-05-12 12:40:00|10466.8|10456.8|10475.3|10465.3|10483.3|10473.3|10458.5|10448.5|582
1620823500000|2021-05-12 12:45:00|10474.8|10464.8|10470.3|10460.3|10484.3|10474.3|10467.3|10457.3|557
1620823800000|2021-05-12 12:50:00|10469.5|10459.5|10501.5|10491.5|10501.5|10491.5|10467.5|10457.5|426
1620824100000|2021-05-12 12:55:00|10502.5|10492.5|10483.8|10473.8|10503.3|10493.3|10462.5|10452.5|499
1620824400000|2021-05-12 13:00:00|10485.8|10475.8|10433.6|10423.6|10486|10476|10392|10382|832
1620824700000|2021-05-12 13:05:00|10432.6|10422.6|10436.5|10426.5|10462.3|10452.3|10432.3|10422.3|670
1620825000000|2021-05-12 13:10:00|10436.3|10426.3|10426.5|10416.5|10446.5|10436.5|10411.8|10401.8|546
1620825300000|2021-05-12 13:15:00|10428|10418|10396.3|10386.3|10434|10424|10389.5|10379.5|617
1620825600000|2021-05-12 13:20:00|10396.8|10386.8|10421|10411|10423.1|10413.1|10396.5|10386.5|532
1620825900000|2021-05-12 13:25:00|10420.5|10410.5|10411.5|10401.5|10421.3|10411.3|10397.5|10387.5|464
1620826200000|2021-05-12 13:30:00|10412.3|10402.3|10447.3|10437.3|10452.8|10442.8|10411|10401|505
1620826500000|2021-05-12 13:35:00|10447|10437|10454.3|10444.3|10464.3|10454.3|10438.8|10428.8|575
1620826800000|2021-05-12 13:40:00|10454.8|10444.8|10456|10446|10464.5|10454.5|10446|10436|546
1620827100000|2021-05-12 13:45:00|10456.5|10446.5|10471|10461|10488|10478|10454.3|10444.3|556
1620827400000|2021-05-12 13:50:00|10470.5|10460.5|10474.3|10464.3|10487.3|10477.3|10466.5|10456.5|470
1620827700000|2021-05-12 13:55:00|10475|10465|10512.8|10502.8|10521.5|10511.5|10472.5|10462.5|585
1620828000000|2021-05-12 14:00:00|10513.5|10503.5|10511.5|10501.5|10522|10512|10494.3|10484.3|605
1620828300000|2021-05-12 14:05:00|10511.3|10501.3|10516.8|10506.8|10540|10530|10511|10501|602
1620828600000|2021-05-12 14:10:00|10516.5|10506.5|10487.5|10477.5|10521.8|10511.8|10487|10477|516
1620828900000|2021-05-12 14:15:00|10487.8|10477.8|10498.3|10488.3|10501|10491|10479.5|10469.5|409
1620829200000|2021-05-12 14:20:00|10497.8|10487.8|10497.5|10487.5|10511.3|10501.3|10493.8|10483.8|394
1620829500000|2021-05-12 14:25:00|10497.3|10487.3|10487.3|10477.3|10500|10490|10486|10476|304
1620829800000|2021-05-12 14:30:00|10487|10477|10472.3|10462.3|10493.5|10483.5|10468.4|10458.4|497
1620830100000|2021-05-12 14:35:00|10473.8|10463.8|10477.5|10467.5|10488.6|10478.6|10469.8|10459.8|421
1620830400000|2021-05-12 14:40:00|10476.8|10466.8|10467|10457|10476.8|10466.8|10465.8|10455.8|328
1620830700000|2021-05-12 14:45:00|10466.3|10456.3|10460.3|10450.3|10479.8|10469.8|10456.8|10446.8|402
1620831000000|2021-05-12 14:50:00|10460|10450|10452.3|10442.3|10465.8|10455.8|10450.8|10440.8|389
1620831300000|2021-05-12 14:55:00|10452.8|10442.8|10470.5|10460.5|10471|10461|10446|10436|438
1620831600000|2021-05-12 15:00:00|10471.5|10461.5|10482.8|10472.8|10489.5|10479.5|10465|10455|433
1620831900000|2021-05-12 15:05:00|10482.3|10472.3|10480.8|10470.8|10486.4|10476.4|10468|10458|336
1620832200000|2021-05-12 15:10:00|10480|10470|10479|10469|10486.8|10476.8|10473.3|10463.3|323
1620832500000|2021-05-12 15:15:00|10478.8|10468.8|10474.5|10464.5|10481.3|10471.3|10463|10453|422
1620832800000|2021-05-12 15:20:00|10475|10465|10462.3|10452.3|10478.5|10468.5|10462.3|10452.3|253
1620833100000|2021-05-12 15:25:00|10462|10452|10448|10438|10462|10452|10442|10432|281
1620833400000|2021-05-12 15:30:00|10448.3|10438.3|10449.3|10439.3|10454.8|10444.8|10441.5|10431.5|334
1620833700000|2021-05-12 15:35:00|10449|10439|10451.5|10441.5|10452.3|10442.3|10441|10431|260
1620834000000|2021-05-12 15:40:00|10451.3|10441.3|10453|10443|10453|10443|10442.5|10432.5|176
1620834300000|2021-05-12 15:45:00|10452.5|10442.5|10447|10437|10457.3|10447.3|10443.8|10433.8|245
1620834600000|2021-05-12 15:50:00|10447.3|10437.3|10451.3|10441.3|10452.5|10442.5|10444.8|10434.8|242
1620834900000|2021-05-12 15:55:00|10450.8|10440.8|10452.8|10442.8|10457|10447|10446.8|10436.8|244
1620835200000|2021-05-12 16:00:00|10452.3|10442.3|10480.8|10470.8|10487|10477|10451|10441|342
1620835500000|2021-05-12 16:05:00|10481.8|10471.8|10476.8|10466.8|10485.5|10475.5|10475.5|10465.5|276
1620835800000|2021-05-12 16:10:00|10476.5|10466.5|10474|10464|10481.8|10471.8|10468.5|10458.5|284
1620836100000|2021-05-12 16:15:00|10473.8|10463.8|10479.3|10469.3|10480.3|10470.3|10471.3|10461.3|172
1620836400000|2021-05-12 16:20:00|10479|10469|10483|10473|10485.8|10475.8|10473|10463|199
1620836700000|2021-05-12 16:25:00|10482.8|10472.8|10484|10474|10489.3|10479.3|10480.8|10470.8|363
1620837000000|2021-05-12 16:30:00|10483.8|10473.8|10489|10479|10492|10482|10481|10471|281
1620837300000|2021-05-12 16:35:00|10488.8|10478.8|10464.3|10454.3|10488.8|10478.8|10462|10452|230
1620837600000|2021-05-12 16:40:00|10464|10454|10453|10443|10464|10454|10452.5|10442.5|341
1620837900000|2021-05-12 16:45:00|10452.8|10442.8|10441|10431|10455.3|10445.3|10440.8|10430.8|320
1620838200000|2021-05-12 16:50:00|10441.8|10431.8|10437.3|10427.3|10446|10436|10434.3|10424.3|230
1620838500000|2021-05-12 16:55:00|10436.3|10426.3|10426.9|10416.9|10436.8|10426.8|10416.6|10406.6|234
1620864000000|2021-05-13 00:00:00|10421.1|10411.1|10416.3|10406.3|10421.4|10411.4|10415.6|10405.6|115
1620864300000|2021-05-13 00:05:00|10416.8|10406.8|10407.8|10397.8|10416.8|10406.8|10406.6|10396.6|134
1620864600000|2021-05-13 00:10:00|10408|10398|10400.6|10390.6|10408.4|10398.4|10397.3|10387.3|203
1620864900000|2021-05-13 00:15:00|10400.5|10390.5|10409.3|10399.3|10413.3|10403.3|10393.9|10383.9|110
1620865200000|2021-05-13 00:20:00|10409.8|10399.8|10416.5|10406.5|10417.4|10407.4|10408.6|10398.6|100
1620865500000|2021-05-13 00:25:00|10416|10406|10403.3|10393.3|10416|10406|10402.4|10392.4|50
1620865800000|2021-05-13 00:30:00|10403.1|10393.1|10401.1|10391.1|10405.3|10395.3|10399.4|10389.4|29
1620866100000|2021-05-13 00:35:00|10401|10391|10403.3|10393.3|10405.4|10395.4|10400.1|10390.1|30
1620866400000|2021-05-13 00:40:00|10403.6|10393.6|10412.8|10402.8|10413.1|10403.1|10401.5|10391.5|41
1620866700000|2021-05-13 00:45:00|10414.6|10404.6|10423.1|10413.1|10423.4|10413.4|10411.4|10401.4|168
1620867000000|2021-05-13 00:50:00|10423.4|10413.4|10427.5|10417.5|10429.6|10419.6|10422.9|10412.9|133
1620867300000|2021-05-13 00:55:00|10427.8|10417.8|10427.4|10417.4|10429.3|10419.3|10425.6|10415.6|76
1620867600000|2021-05-13 01:00:00|10427|10417|10410.1|10400.1|10431|10421|10388.6|10378.6|488
1620867900000|2021-05-13 01:05:00|10410.3|10400.3|10418.8|10408.8|10425.5|10415.5|10408.6|10398.6|309
1620868200000|2021-05-13 01:10:00|10418.3|10408.3|10425.3|10415.3|10439.5|10429.5|10417.3|10407.3|240
1620868500000|2021-05-13 01:15:00|10425.4|10415.4|10420.5|10410.5|10431.5|10421.5|10418.4|10408.4|224
1620868800000|2021-05-13 01:20:00|10421.1|10411.1|10448.5|10438.5|10451.6|10441.6|10419.8|10409.8|390
1620869100000|2021-05-13 01:25:00|10448.3|10438.3|10449.1|10439.1|10455.8|10445.8|10442.1|10432.1|257
1620869400000|2021-05-13 01:30:00|10449.4|10439.4|10457.5|10447.5|10462.5|10452.5|10446.9|10436.9|298
1620869700000|2021-05-13 01:35:00|10457.3|10447.3|10455.1|10445.1|10465.9|10455.9|10454|10444|312
1620870000000|2021-05-13 01:40:00|10455.5|10445.5|10472|10462|10473.4|10463.4|10453.9|10443.9|311
1620870300000|2021-05-13 01:45:00|10472.3|10462.3|10456.8|10446.8|10474.5|10464.5|10455.8|10445.8|349
1620870600000|2021-05-13 01:50:00|10456.1|10446.1|10440.5|10430.5|10458.3|10448.3|10436.8|10426.8|347
1620870900000|2021-05-13 01:55:00|10440.3|10430.3|10451|10441|10454.4|10444.4|10437.5|10427.5|310
1620871200000|2021-05-13 02:00:00|10450.8|10440.8|10447.4|10437.4|10450.8|10440.8|10439.8|10429.8|336
1620871500000|2021-05-13 02:05:00|10447.5|10437.5|10446.8|10436.8|10452.9|10442.9|10444.3|10434.3|204
1620871800000|2021-05-13 02:10:00|10446|10436|10447.6|10437.6|10452.3|10442.3|10444.3|10434.3|197
1620872100000|2021-05-13 02:15:00|10446.1|10436.1|10448|10438|10449.6|10439.6|10445.6|10435.6|80
1620872400000|2021-05-13 02:20:00|10448.5|10438.5|10448.6|10438.6|10449.1|10439.1|10447.5|10437.5|43
1620872700000|2021-05-13 02:25:00|10449.1|10439.1|10448.5|10438.5|10450.8|10440.8|10445.5|10435.5|48
1620873000000|2021-05-13 02:30:00|10448|10438|10431.6|10421.6|10452.3|10442.3|10429|10419|328
1620873300000|2021-05-13 02:35:00|10431.4|10421.4|10455|10445|10455.3|10445.3|10416|10406|512
1620873600000|2021-05-13 02:40:00|10454.8|10444.8|10469.5|10459.5|10471|10461|10449.1|10439.1|385
1620873900000|2021-05-13 02:45:00|10469.8|10459.8|10466.6|10456.6|10472.9|10462.9|10458.3|10448.3|390
1620874200000|2021-05-13 02:50:00|10466.9|10456.9|10485.5|10475.5|10492.1|10482.1|10463.9|10453.9|452
1620874500000|2021-05-13 02:55:00|10486|10476|10472.5|10462.5|10489.5|10479.5|10472.5|10462.5|373
1620874800000|2021-05-13 03:00:00|10472.8|10462.8|10493.4|10483.4|10493.4|10483.4|10472.8|10462.8|314
1620875100000|2021-05-13 03:05:00|10493.8|10483.8|10477|10467|10499|10489|10476.8|10466.8|279
1620875400000|2021-05-13 03:10:00|10477.4|10467.4|10472.8|10462.8|10478.8|10468.8|10464.3|10454.3|304
1620875700000|2021-05-13 03:15:00|10472.5|10462.5|10451|10441|10479.5|10469.5|10448.6|10438.6|399
1620876000000|2021-05-13 03:20:00|10451.1|10441.1|10437.1|10427.1|10456.3|10446.3|10400.5|10390.5|671
1620876300000|2021-05-13 03:25:00|10437|10427|10433.5|10423.5|10446|10436|10427.9|10417.9|564
1620876600000|2021-05-13 03:30:00|10433.1|10423.1|10422.8|10412.8|10436.1|10426.1|10421.3|10411.3|153
1620876900000|2021-05-13 03:35:00|10422.5|10412.5|10412.1|10402.1|10423|10413|10412.1|10402.1|134
1620877200000|2021-05-13 03:40:00|10412.5|10402.5|10426.5|10416.5|10426.5|10416.5|10412.5|10402.5|103
1620877500000|2021-05-13 03:45:00|10426.3|10416.3|10422|10412|10429.4|10419.4|10420.8|10410.8|83
1620877800000|2021-05-13 03:50:00|10422.3|10412.3|10422.3|10412.3|10427.5|10417.5|10421.8|10411.8|98
1620878100000|2021-05-13 03:55:00|10422.5|10412.5|10424.3|10414.3|10424.3|10414.3|10420.9|10410.9|54
1620878400000|2021-05-13 04:00:00|10424.6|10414.6|10425.6|10415.6|10427.8|10417.8|10422.5|10412.5|66
1620878700000|2021-05-13 04:05:00|10425.5|10415.5|10421.9|10411.9|10425.6|10415.6|10421.5|10411.5|67
1620879000000|2021-05-13 04:10:00|10421.6|10411.6|10418.9|10408.9|10422.5|10412.5|10415.8|10405.8|65
1620879300000|2021-05-13 04:15:00|10419.4|10409.4|10419.9|10409.9|10422.8|10412.8|10419|10409|65
1620879600000|2021-05-13 04:20:00|10419.6|10409.6|10416.1|10406.1|10420.8|10410.8|10415.3|10405.3|55
1620879900000|2021-05-13 04:25:00|10416.3|10406.3|10421.8|10411.8|10423.9|10413.9|10415.9|10405.9|93
1620880200000|2021-05-13 04:30:00|10421.5|10411.5|10424.6|10414.6|10424.8|10414.8|10420|10410|91
1620880500000|2021-05-13 04:35:00|10424.3|10414.3|10419.9|10409.9|10424.3|10414.3|10419.5|10409.5|92
1620880800000|2021-05-13 04:40:00|10419.5|10409.5|10412.9|10402.9|10419.5|10409.5|10412.9|10402.9|117
1620881100000|2021-05-13 04:45:00|10413|10403|10402.3|10392.3|10413.4|10403.4|10400.1|10390.1|139
1620881400000|2021-05-13 04:50:00|10402.5|10392.5|10417.8|10407.8|10417.8|10407.8|10402.5|10392.5|81
1620881700000|2021-05-13 04:55:00|10418.8|10408.8|10417.8|10407.8|10419.5|10409.5|10416.6|10406.6|59
1620882000000|2021-05-13 05:00:00|10418|10408|10419.5|10409.5|10421.6|10411.6|10415.6|10405.6|122
1620882300000|2021-05-13 05:05:00|10419.8|10409.8|10426.4|10416.4|10426.5|10416.5|10417|10407|107
1620882600000|2021-05-13 05:10:00|10426|10416|10417.8|10407.8|10426.5|10416.5|10417.8|10407.8|100
1620882900000|2021-05-13 05:15:00|10417.5|10407.5|10421.8|10411.8|10423.8|10413.8|10416.3|10406.3|131
1620883200000|2021-05-13 05:20:00|10421.4|10411.4|10408.5|10398.5|10423.9|10413.9|10406.5|10396.5|163
1620883500000|2021-05-13 05:25:00|10408.8|10398.8|10407.4|10397.4|10413|10403|10400.4|10390.4|238
1620883800000|2021-05-13 05:30:00|10407.6|10397.6|10433|10423|10434.3|10424.3|10391.4|10381.4|552
1620884100000|2021-05-13 05:35:00|10432.8|10422.8|10426.1|10416.1|10439|10429|10416|10406|426
1620884400000|2021-05-13 05:40:00|10426.3|10416.3|10420.5|10410.5|10426.9|10416.9|10408.3|10398.3|515
1620884700000|2021-05-13 05:45:00|10421.4|10411.4|10396.9|10386.9|10427.6|10417.6|10388.1|10378.1|569
1620885000000|2021-05-13 05:50:00|10397.5|10387.5|10419.3|10409.3|10421|10411|10395.4|10385.4|424
1620885300000|2021-05-13 05:55:00|10418.8|10408.8|10414.4|10404.4|10429.5|10419.5|10413|10403|311
1620885600000|2021-05-13 06:00:00|10413.9|10403.9|10415.6|10405.6|10419|10409|10402.3|10392.3|305
1620885900000|2021-05-13 06:05:00|10416|10406|10416.6|10406.6|10423.1|10413.1|10404.5|10394.5|337
1620886200000|2021-05-13 06:10:00|10416.4|10406.4|10436.9|10426.9|10438.3|10428.3|10416.1|10406.1|314
1620886500000|2021-05-13 06:15:00|10436.5|10426.5|10419.3|10409.3|10440.8|10430.8|10413.8|10403.8|390
1620886800000|2021-05-13 06:20:00|10418.3|10408.3|10419.1|10409.1|10430.1|10420.1|10417.9|10407.9|270
1620887100000|2021-05-13 06:25:00|10419.4|10409.4|10408.3|10398.3|10420.5|10410.5|10406.1|10396.1|370
1620887400000|2021-05-13 06:30:00|10406.5|10396.5|10418.5|10408.5|10419.8|10409.8|10405.4|10395.4|295
1620887700000|2021-05-13 06:35:00|10417.8|10407.8|10416.9|10406.9|10426.9|10416.9|10416.6|10406.6|244
1620888000000|2021-05-13 06:40:00|10416.5|10406.5|10425.5|10415.5|10429.4|10419.4|10415.5|10405.5|225
1620888300000|2021-05-13 06:45:00|10425.8|10415.8|10447.3|10437.3|10459.8|10449.8|10425.3|10415.3|345
1620888600000|2021-05-13 06:50:00|10447.8|10437.8|10456.4|10446.4|10458.3|10448.3|10444|10434|302
1620888900000|2021-05-13 06:55:00|10456.8|10446.8|10453.3|10443.3|10468.3|10458.3|10453.1|10443.1|291
1620889200000|2021-05-13 07:00:00|10453.5|10443.5|10445.5|10435.5|10453.5|10443.5|10432.3|10422.3|261
1620889500000|2021-05-13 07:05:00|10445.8|10435.8|10448.3|10438.3|10450.3|10440.3|10438.3|10428.3|217
1620889800000|2021-05-13 07:10:00|10448|10438|10463.5|10453.5|10465.3|10455.3|10443.8|10433.8|217
1620890100000|2021-05-13 07:15:00|10463|10453|10450.3|10440.3|10463|10453|10445.8|10435.8|213
1620890400000|2021-05-13 07:20:00|10450.5|10440.5|10447.3|10437.3|10459.8|10449.8|10447.3|10437.3|151
1620890700000|2021-05-13 07:25:00|10446.8|10436.8|10450.4|10440.4|10453.8|10443.8|10443|10433|187
1620891000000|2021-05-13 07:30:00|10450.1|10440.1|10456.5|10446.5|10459|10449|10440|10430|195
1620891300000|2021-05-13 07:35:00|10456.3|10446.3|10433.8|10423.8|10456.3|10446.3|10431.3|10421.3|190
1620891600000|2021-05-13 07:40:00|10433.3|10423.3|10399.5|10389.5|10433.8|10423.8|10399.1|10389.1|230
1620891900000|2021-05-13 07:45:00|10399.8|10389.8|10345.8|10335.8|10403.8|10393.8|10334.3|10324.3|319
1620892200000|2021-05-13 07:50:00|10347|10337|10368|10358|10369.5|10359.5|10338|10328|391
1620892500000|2021-05-13 07:55:00|10367.5|10357.5|10360.5|10350.5|10374.5|10364.5|10351|10341|281
1620892800000|2021-05-13 08:00:00|10361.8|10351.8|10413.3|10403.3|10413.6|10403.6|10361.8|10351.8|240
1620893100000|2021-05-13 08:05:00|10413|10403|10401.3|10391.3|10425.9|10415.9|10393.8|10383.8|277
1620893400000|2021-05-13 08:10:00|10401|10391|10405.8|10395.8|10411|10401|10398.8|10388.8|248
1620893700000|2021-05-13 08:15:00|10406|10396|10396.3|10386.3|10411|10401|10395.3|10385.3|154
1620894000000|2021-05-13 08:20:00|10396.5|10386.5|10412.3|10402.3|10413|10403|10386.5|10376.5|143
1620894300000|2021-05-13 08:25:00|10412|10402|10395.8|10385.8|10412|10402|10386.8|10376.8|170
1620894600000|2021-05-13 08:30:00|10396.3|10386.3|10385.5|10375.5|10397.8|10387.8|10382.3|10372.3|240
1620894900000|2021-05-13 08:35:00|10384.5|10374.5|10375.3|10365.3|10384.5|10374.5|10369|10359|235
1620895200000|2021-05-13 08:40:00|10375.5|10365.5|10385.5|10375.5|10386.5|10376.5|10375|10365|234
1620895500000|2021-05-13 08:45:00|10386|10376|10338.5|10328.5|10388.8|10378.8|10337|10327|275
1620895800000|2021-05-13 08:50:00|10339|10329|10332.8|10322.8|10347|10337|10326|10316|398
1620896100000|2021-05-13 08:55:00|10332.3|10322.3|10336|10326|10343|10333|10327.3|10317.3|345
1620896400000|2021-05-13 09:00:00|10336.8|10326.8|10357.3|10347.3|10357.5|10347.5|10335.8|10325.8|228
1620896700000|2021-05-13 09:05:00|10357|10347|10338.3|10328.3|10357|10347|10328.3|10318.3|184
1620897000000|2021-05-13 09:10:00|10338.5|10328.5|10337.3|10327.3|10351.8|10341.8|10337.3|10327.3|204
1620897300000|2021-05-13 09:15:00|10337.5|10327.5|10337.5|10327.5|10342|10332|10329.5|10319.5|171
1620897600000|2021-05-13 09:20:00|10337.3|10327.3|10346.3|10336.3|10348.5|10338.5|10331|10321|197
1620897900000|2021-05-13 09:25:00|10346.8|10336.8|10352.3|10342.3|10352.8|10342.8|10346.8|10336.8|135
1620898200000|2021-05-13 09:30:00|10352.8|10342.8|10359.8|10349.8|10365.8|10355.8|10352.3|10342.3|166
1620898500000|2021-05-13 09:35:00|10360|10350|10359.5|10349.5|10362.8|10352.8|10351.3|10341.3|201
1620898800000|2021-05-13 09:40:00|10359.3|10349.3|10353.5|10343.5|10362.8|10352.8|10351.3|10341.3|115
1620899100000|2021-05-13 09:45:00|10353.8|10343.8|10341.3|10331.3|10356.5|10346.5|10339.8|10329.8|159
1620899400000|2021-05-13 09:50:00|10341.5|10331.5|10347.8|10337.8|10354|10344|10341.5|10331.5|179
1620899700000|2021-05-13 09:55:00|10348|10338|10330|10320|10350.8|10340.8|10326.8|10316.8|220
1620900000000|2021-05-13 10:00:00|10329.8|10319.8|10318.8|10308.8|10334|10324|10318|10308|195
1620900300000|2021-05-13 10:05:00|10318.5|10308.5|10280.3|10270.3|10321.5|10311.5|10279.5|10269.5|325
1620900600000|2021-05-13 10:10:00|10280|10270|10285.8|10275.8|10299.8|10289.8|10280|10270|289
1620900900000|2021-05-13 10:15:00|10286|10276|10280|10270|10303.3|10293.3|10280|10270|265
1620901200000|2021-05-13 10:20:00|10279.5|10269.5|10233.3|10223.3|10279.5|10269.5|10229.9|10219.9|429
1620901500000|2021-05-13 10:25:00|10233.5|10223.5|10249.3|10239.3|10251|10241|10233|10223|296
1620901800000|2021-05-13 10:30:00|10249.8|10239.8|10266.8|10256.8|10276.3|10266.3|10247|10237|291
1620902100000|2021-05-13 10:35:00|10268|10258|10271|10261|10275.8|10265.8|10260|10250|223
1620902400000|2021-05-13 10:40:00|10270.8|10260.8|10247.8|10237.8|10270.8|10260.8|10247.8|10237.8|224
1620902700000|2021-05-13 10:45:00|10247.5|10237.5|10256.5|10246.5|10259.5|10249.5|10246.8|10236.8|218
1620903000000|2021-05-13 10:50:00|10256.3|10246.3|10258.8|10248.8|10264.5|10254.5|10242.5|10232.5|196
1620903300000|2021-05-13 10:55:00|10258.5|10248.5|10265.3|10255.3|10268.5|10258.5|10252.5|10242.5|236
1620903600000|2021-05-13 11:00:00|10264|10254|10244.3|10234.3|10265|10255|10244.3|10234.3|196
1620903900000|2021-05-13 11:05:00|10243.8|10233.8|10249.5|10239.5|10250|10240|10241.3|10231.3|211
1620904200000|2021-05-13 11:10:00|10249.3|10239.3|10240.3|10230.3|10250|10240|10236.8|10226.8|210
1620904500000|2021-05-13 11:15:00|10239.8|10229.8|10256|10246|10258.8|10248.8|10236|10226|186
1620904800000|2021-05-13 11:20:00|10256.3|10246.3|10260.5|10250.5|10272.3|10262.3|10248.3|10238.3|208
1620905100000|2021-05-13 11:25:00|10261|10251|10261.5|10251.5|10272.5|10262.5|10259.5|10249.5|223
1620905400000|2021-05-13 11:30:00|10264.3|10254.3|10271.5|10261.5|10271.5|10261.5|10260|10250|332
1620905700000|2021-05-13 11:35:00|10272.3|10262.3|10261.5|10251.5|10279.5|10269.5|10258.5|10248.5|250
1620906000000|2021-05-13 11:40:00|10262|10252|10249.3|10239.3|10267.5|10257.5|10240.3|10230.3|252
1620906300000|2021-05-13 11:45:00|10249.8|10239.8|10266.3|10256.3|10268.8|10258.8|10246|10236|179
1620906600000|2021-05-13 11:50:00|10266|10256|10256|10246|10266|10256|10251.8|10241.8|156
1620906900000|2021-05-13 11:55:00|10256.3|10246.3|10259.5|10249.5|10267.9|10257.9|10248|10238|210
1620907200000|2021-05-13 12:00:00|10259.8|10249.8|10268.8|10258.8|10273.5|10263.5|10258.5|10248.5|211
1620907500000|2021-05-13 12:05:00|10267.8|10257.8|10277|10267|10280.8|10270.8|10262|10252|192
1620907800000|2021-05-13 12:10:00|10277.5|10267.5|10299.5|10289.5|10301.5|10291.5|10277.5|10267.5|254
1620908100000|2021-05-13 12:15:00|10299.8|10289.8|10307|10297|10310|10300|10294.3|10284.3|239
1620908400000|2021-05-13 12:20:00|10307.3|10297.3|10323.8|10313.8|10324.3|10314.3|10307.3|10297.3|227
1620908700000|2021-05-13 12:25:00|10323.3|10313.3|10331|10321|10331|10321|10318|10308|163
1620909000000|2021-05-13 12:30:00|10331.5|10321.5|10329.5|10319.5|10343.8|10333.8|10315.5|10305.5|560
1620909300000|2021-05-13 12:35:00|10329|10319|10340|10330|10342.3|10332.3|10325.3|10315.3|324
1620909600000|2021-05-13 12:40:00|10339.3|10329.3|10349.8|10339.8|10350.3|10340.3|10336.3|10326.3|326
1620909900000|2021-05-13 12:45:00|10350.3|10340.3|10350.3|10340.3|10358.8|10348.8|10346.8|10336.8|295
1620910200000|2021-05-13 12:50:00|10350|10340|10351|10341|10354.8|10344.8|10347|10337|289
1620910500000|2021-05-13 12:55:00|10352|10342|10346.5|10336.5|10356.5|10346.5|10346.5|10336.5|230
1620910800000|2021-05-13 13:00:00|10346.8|10336.8|10368|10358|10396.3|10386.3|10346.8|10336.8|729
1620911100000|2021-05-13 13:05:00|10368.3|10358.3|10369.5|10359.5|10379.3|10369.3|10363.3|10353.3|558
1620911400000|2021-05-13 13:10:00|10369.8|10359.8|10348.5|10338.5|10378.3|10368.3|10346.3|10336.3|351
1620911700000|2021-05-13 13:15:00|10349|10339|10369|10359|10373.8|10363.8|10347.3|10337.3|369
1620912000000|2021-05-13 13:20:00|10369.5|10359.5|10358.8|10348.8|10375|10365|10356.3|10346.3|276
1620912300000|2021-05-13 13:25:00|10359.3|10349.3|10352.5|10342.5|10365.3|10355.3|10351.5|10341.5|233
1620912600000|2021-05-13 13:30:00|10352.8|10342.8|10367.5|10357.5|10367.5|10357.5|10351|10341|359
1620912900000|2021-05-13 13:35:00|10368|10358|10369.8|10359.8|10382.5|10372.5|10361.5|10351.5|462
1620913200000|2021-05-13 13:40:00|10369.5|10359.5|10362.5|10352.5|10371.8|10361.8|10360.1|10350.1|316
1620913500000|2021-05-13 13:45:00|10362.3|10352.3|10370.8|10360.8|10377.3|10367.3|10362.3|10352.3|339
1620913800000|2021-05-13 13:50:00|10371.8|10361.8|10393.5|10383.5|10396.3|10386.3|10371.5|10361.5|327
1620914100000|2021-05-13 13:55:00|10392.5|10382.5|10400.3|10390.3|10403.3|10393.3|10386.3|10376.3|272
1620914400000|2021-05-13 14:00:00|10400.5|10390.5|10403.3|10393.3|10416.3|10406.3|10400.5|10390.5|398
1620914700000|2021-05-13 14:05:00|10403|10393|10384.3|10374.3|10409.8|10399.8|10382.3|10372.3|383
1620915000000|2021-05-13 14:10:00|10384.8|10374.8|10392.3|10382.3|10399.3|10389.3|10383.8|10373.8|336
1620915300000|2021-05-13 14:15:00|10392.5|10382.5|10376|10366|10394.5|10384.5|10373.5|10363.5|281
1620915600000|2021-05-13 14:20:00|10374.8|10364.8|10388.5|10378.5|10391.3|10381.3|10374|10364|427
1620915900000|2021-05-13 14:25:00|10389|10379|10394|10384|10394.3|10384.3|10373.8|10363.8|400
1620916200000|2021-05-13 14:30:00|10393.3|10383.3|10394|10384|10398.3|10388.3|10387.8|10377.8|343
1620916500000|2021-05-13 14:35:00|10393.8|10383.8|10387.3|10377.3|10394|10384|10375.3|10365.3|305
1620916800000|2021-05-13 14:40:00|10387.5|10377.5|10371.8|10361.8|10391.8|10381.8|10371.8|10361.8|267
1620917100000|2021-05-13 14:45:00|10372.3|10362.3|10368.8|10358.8|10384|10374|10368.5|10358.5|190
1620917400000|2021-05-13 14:50:00|10368.5|10358.5|10370|10360|10374|10364|10361.5|10351.5|226
1620917700000|2021-05-13 14:55:00|10370.5|10360.5|10354|10344|10375.4|10365.4|10353|10343|243
1620918000000|2021-05-13 15:00:00|10353.3|10343.3|10358.8|10348.8|10368.8|10358.8|10352.5|10342.5|268
1620918300000|2021-05-13 15:05:00|10357.8|10347.8|10351|10341|10359|10349|10335.3|10325.3|257
1620918600000|2021-05-13 15:10:00|10350.3|10340.3|10344.3|10334.3|10355.5|10345.5|10341.5|10331.5|329
1620918900000|2021-05-13 15:15:00|10344.8|10334.8|10365|10355|10366|10356|10341.8|10331.8|322
1620919200000|2021-05-13 15:20:00|10365.3|10355.3|10361.8|10351.8|10365.3|10355.3|10355.8|10345.8|345
1620919500000|2021-05-13 15:25:00|10362|10352|10346|10336|10363.8|10353.8|10345.8|10335.8|305
1620919800000|2021-05-13 15:30:00|10345.8|10335.8|10357.8|10347.8|10361.3|10351.3|10336.3|10326.3|303
1620920100000|2021-05-13 15:35:00|10357.5|10347.5|10376.5|10366.5|10378|10368|10356|10346|150
1620920400000|2021-05-13 15:40:00|10376|10366|10363.5|10353.5|10376.5|10366.5|10361|10351|372
1620920700000|2021-05-13 15:45:00|10363.3|10353.3|10350.5|10340.5|10364.8|10354.8|10339.5|10329.5|263
1620921000000|2021-05-13 15:50:00|10350|10340|10353.8|10343.8|10357.8|10347.8|10350|10340|142
1620921300000|2021-05-13 15:55:00|10354.5|10344.5|10342|10332|10356.8|10346.8|10339.3|10329.3|249
1620921600000|2021-05-13 16:00:00|10343|10333|10330.8|10320.8|10343.8|10333.8|10330|10320|274
1620921900000|2021-05-13 16:05:00|10330.5|10320.5|10321.3|10311.3|10331.3|10321.3|10316|10306|247
1620922200000|2021-05-13 16:10:00|10321.5|10311.5|10323.5|10313.5|10328|10318|10319.5|10309.5|220
1620922500000|2021-05-13 16:15:00|10323.8|10313.8|10296|10286|10325|10315|10294.8|10284.8|280
1620922800000|2021-05-13 16:20:00|10295.8|10285.8|10288.3|10278.3|10302|10292|10288.3|10278.3|290
1620923100000|2021-05-13 16:25:00|10288.5|10278.5|10309.5|10299.5|10313.3|10303.3|10288.3|10278.3|268
1620923400000|2021-05-13 16:30:00|10310|10300|10323.8|10313.8|10324.3|10314.3|10310|10300|251
1620923700000|2021-05-13 16:35:00|10324.3|10314.3|10328|10318|10334|10324|10323|10313|222
1620924000000|2021-05-13 16:40:00|10328.5|10318.5|10338.3|10328.3|10339.3|10329.3|10323.8|10313.8|204
1620924300000|2021-05-13 16:45:00|10338|10328|10346.5|10336.5|10351|10341|10337.8|10327.8|281
1620924600000|2021-05-13 16:50:00|10346.8|10336.8|10344.3|10334.3|10347.5|10337.5|10338.8|10328.8|207
1620924900000|2021-05-13 16:55:00|10344|10334|10333.9|10323.9|10344.9|10334.9|10326.9|10316.9|303
1620950400000|2021-05-14 00:00:00|10294.4|10284.4|10293.3|10283.3|10296.8|10286.8|10289.6|10279.6|37
1620950700000|2021-05-14 00:05:00|10293.4|10283.4|10298.9|10288.9|10307.8|10297.8|10293.4|10283.4|55
1620951000000|2021-05-14 00:10:00|10299.6|10289.6|10296.6|10286.6|10299.6|10289.6|10293|10283|27
1620951300000|2021-05-14 00:15:00|10296.3|10286.3|10303.8|10293.8|10303.9|10293.9|10296.3|10286.3|29
1620951600000|2021-05-14 00:20:00|10303.5|10293.5|10301.1|10291.1|10303.9|10293.9|10297.8|10287.8|49
1620951900000|2021-05-14 00:25:00|10301.5|10291.5|10303.6|10293.6|10304.8|10294.8|10300.5|10290.5|37
1620952200000|2021-05-14 00:30:00|10303.5|10293.5|10311.3|10301.3|10311.9|10301.9|10300.1|10290.1|100
1620952500000|2021-05-14 00:35:00|10310.3|10300.3|10325.3|10315.3|10326.6|10316.6|10309.4|10299.4|62
1620952800000|2021-05-14 00:40:00|10325.1|10315.1|10329.6|10319.6|10330|10320|10324.8|10314.8|57
1620953100000|2021-05-14 00:45:00|10330.3|10320.3|10332.6|10322.6|10334.8|10324.8|10327.3|10317.3|65
1620953400000|2021-05-14 00:50:00|10332.8|10322.8|10327.9|10317.9|10337|10327|10327.4|10317.4|57
1620953700000|2021-05-14 00:55:00|10328|10318|10330|10320|10336|10326|10328|10318|96
1620954000000|2021-05-14 01:00:00|10330.4|10320.4|10363.3|10353.3|10373.8|10363.8|10330.4|10320.4|444
1620954300000|2021-05-14 01:05:00|10362.5|10352.5|10368.8|10358.8|10375.1|10365.1|10359.8|10349.8|375
1620954600000|2021-05-14 01:10:00|10368.6|10358.6|10359|10349|10368.8|10358.8|10356.5|10346.5|302
1620954900000|2021-05-14 01:15:00|10358.9|10348.9|10357.5|10347.5|10361.5|10351.5|10346.9|10336.9|287
1620955200000|2021-05-14 01:20:00|10357.8|10347.8|10380.6|10370.6|10380.6|10370.6|10357.8|10347.8|264
1620955500000|2021-05-14 01:25:00|10381|10371|10367.6|10357.6|10381|10371|10366|10356|292
1620955800000|2021-05-14 01:30:00|10368.4|10358.4|10345.3|10335.3|10368.4|10358.4|10343|10333|359
1620956100000|2021-05-14 01:35:00|10345.9|10335.9|10336.3|10326.3|10354|10344|10331|10321|396
1620956400000|2021-05-14 01:40:00|10336.8|10326.8|10325.4|10315.4|10345.4|10335.4|10323.9|10313.9|389
1620956700000|2021-05-14 01:45:00|10325.1|10315.1|10318.3|10308.3|10335.5|10325.5|10309.8|10299.8|390
1620957000000|2021-05-14 01:50:00|10317.9|10307.9|10336.1|10326.1|10337.8|10327.8|10314.5|10304.5|311
1620957300000|2021-05-14 01:55:00|10335.8|10325.8|10338.8|10328.8|10339.4|10329.4|10334.1|10324.1|165
1620957600000|2021-05-14 02:00:00|10339.5|10329.5|10334.9|10324.9|10346.3|10336.3|10334.4|10324.4|236
1620957900000|2021-05-14 02:05:00|10334.6|10324.6|10321.3|10311.3|10338|10328|10316|10306|383
1620958200000|2021-05-14 02:10:00|10321.8|10311.8|10337.5|10327.5|10337.8|10327.8|10320.8|10310.8|450
1620958500000|2021-05-14 02:15:00|10337|10327|10326.8|10316.8|10337|10327|10323.4|10313.4|125
1620958800000|2021-05-14 02:20:00|10327.8|10317.8|10323.1|10313.1|10331.8|10321.8|10322.6|10312.6|84
1620959100000|2021-05-14 02:25:00|10323.8|10313.8|10315.3|10305.3|10327|10317|10313.5|10303.5|105
1620959400000|2021-05-14 02:30:00|10316|10306|10321.1|10311.1|10332.3|10322.3|10315.5|10305.5|373
1620959700000|2021-05-14 02:35:00|10321.4|10311.4|10305.3|10295.3|10328.4|10318.4|10300.3|10290.3|366
1620960000000|2021-05-14 02:40:00|10304.8|10294.8|10308.4|10298.4|10315.1|10305.1|10300.8|10290.8|318
1620960300000|2021-05-14 02:45:00|10308.1|10298.1|10317.5|10307.5|10318|10308|10307|10297|191
1620960600000|2021-05-14 02:50:00|10317.8|10307.8|10325.5|10315.5|10328.4|10318.4|10315.9|10305.9|288
1620960900000|2021-05-14 02:55:00|10325|10315|10324.8|10314.8|10326.4|10316.4|10314.6|10304.6|250
1620961200000|2021-05-14 03:00:00|10325|10315|10315.6|10305.6|10327.5|10317.5|10313.9|10303.9|248
1620961500000|2021-05-14 03:05:00|10314.8|10304.8|10302.9|10292.9|10319.3|10309.3|10302.9|10292.9|253
1620961800000|2021-05-14 03:10:00|10302.3|10292.3|10308.8|10298.8|10315|10305|10277.3|10267.3|487
1620962100000|2021-05-14 03:15:00|10308.4|10298.4|10315.9|10305.9|10334.8|10324.8|10308.4|10298.4|420
1620962400000|2021-05-14 03:20:00|10316|10306|10298|10288|10323.3|10313.3|10297.3|10287.3|459
1620962700000|2021-05-14 03:25:00|10298.3|10288.3|10262.5|10252.5|10298.5|10288.5|10253.1|10243.1|554
1620963000000|2021-05-14 03:30:00|10262.9|10252.9|10271.9|10261.9|10278.5|10268.5|10262.9|10252.9|212
1620963300000|2021-05-14 03:35:00|10271.4|10261.4|10258.3|10248.3|10272.4|10262.4|10256.9|10246.9|164
1620963600000|2021-05-14 03:40:00|10257.9|10247.9|10257.3|10247.3|10259.5|10249.5|10249|10239|157
1620963900000|2021-05-14 03:45:00|10257.4|10247.4|10251.5|10241.5|10259|10249|10248.8|10238.8|139
1620964200000|2021-05-14 03:50:00|10251.1|10241.1|10241.4|10231.4|10251.1|10241.1|10240.4|10230.4|92
1620964500000|2021-05-14 03:55:00|10241.1|10231.1|10224|10214|10242.4|10232.4|10211.3|10201.3|155
1620964800000|2021-05-14 04:00:00|10224.5|10214.5|10226.5|10216.5|10230|10220|10222.5|10212.5|152
1620965100000|2021-05-14 04:05:00|10227.5|10217.5|10235.8|10225.8|10239.8|10229.8|10227.5|10217.5|124
1620965400000|2021-05-14 04:10:00|10236.3|10226.3|10242.6|10232.6|10245.3|10235.3|10236.3|10226.3|75
1620965700000|2021-05-14 04:15:00|10242.8|10232.8|10242.1|10232.1|10244.6|10234.6|10239.8|10229.8|89
1620966000000|2021-05-14 04:20:00|10241.8|10231.8|10233.4|10223.4|10242.1|10232.1|10233.1|10223.1|82
1620966300000|2021-05-14 04:25:00|10233.6|10223.6|10225.8|10215.8|10239.3|10229.3|10219.5|10209.5|122
1620966600000|2021-05-14 04:30:00|10225.5|10215.5|10231.9|10221.9|10233.9|10223.9|10219.5|10209.5|141
1620966900000|2021-05-14 04:35:00|10232.1|10222.1|10235|10225|10240.3|10230.3|10232.1|10222.1|84
1620967200000|2021-05-14 04:40:00|10235.1|10225.1|10233.4|10223.4|10235.4|10225.4|10230.6|10220.6|75
1620967500000|2021-05-14 04:45:00|10232.1|10222.1|10239.4|10229.4|10239.5|10229.5|10232.1|10222.1|70
1620967800000|2021-05-14 04:50:00|10239.6|10229.6|10241|10231|10247.6|10237.6|10239.6|10229.6|89
1620968100000|2021-05-14 04:55:00|10240.9|10230.9|10254.5|10244.5|10254.6|10244.6|10238.4|10228.4|121
1620968400000|2021-05-14 05:00:00|10254.3|10244.3|10249|10239|10254.5|10244.5|10242.6|10232.6|175
1620968700000|2021-05-14 05:05:00|10249.9|10239.9|10239.3|10229.3|10251.8|10241.8|10236.6|10226.6|184
1620969000000|2021-05-14 05:10:00|10239.8|10229.8|10243.8|10233.8|10244.1|10234.1|10236.8|10226.8|155
1620969300000|2021-05-14 05:15:00|10244.1|10234.1|10242.9|10232.9|10249.1|10239.1|10242.6|10232.6|137
1620969600000|2021-05-14 05:20:00|10242.6|10232.6|10237.9|10227.9|10246.8|10236.8|10234.9|10224.9|65
1620969900000|2021-05-14 05:25:00|10238|10228|10228.9|10218.9|10241.1|10231.1|10226.9|10216.9|115
1620970200000|2021-05-14 05:30:00|10229.1|10219.1|10174.6|10164.6|10244.1|10234.1|10171.4|10161.4|705
1620970500000|2021-05-14 05:35:00|10174.5|10164.5|10201.8|10191.8|10229.4|10219.4|10150.8|10140.8|669
1620970800000|2021-05-14 05:40:00|10200.3|10190.3|10190.5|10180.5|10204.6|10194.6|10173.1|10163.1|552
1620971100000|2021-05-14 05:45:00|10190.9|10180.9|10179.6|10169.6|10200|10190|10178.9|10168.9|464
1620971400000|2021-05-14 05:50:00|10179.9|10169.9|10181.4|10171.4|10192.8|10182.8|10168|10158|434
1620971700000|2021-05-14 05:55:00|10181.5|10171.5|10186|10176|10193.3|10183.3|10179.4|10169.4|248
1620972000000|2021-05-14 06:00:00|10185.1|10175.1|10172|10162|10185.1|10175.1|10161.9|10151.9|426
1620972300000|2021-05-14 06:05:00|10171.6|10161.6|10189.5|10179.5|10192.8|10182.8|10165.8|10155.8|405
1620972600000|2021-05-14 06:10:00|10190.5|10180.5|10211.6|10201.6|10213.3|10203.3|10184|10174|487
1620972900000|2021-05-14 06:15:00|10212|10202|10229.5|10219.5|10233.8|10223.8|10197.6|10187.6|365
1620973200000|2021-05-14 06:20:00|10230|10220|10255.1|10245.1|10257.1|10247.1|10224.8|10214.8|466
1620973500000|2021-05-14 06:25:00|10255.4|10245.4|10248.9|10238.9|10255.4|10245.4|10218.5|10208.5|473
1620973800000|2021-05-14 06:30:00|10248.6|10238.6|10260.1|10250.1|10260.6|10250.6|10229.3|10219.3|360
1620974100000|2021-05-14 06:35:00|10259.5|10249.5|10270.4|10260.4|10270.6|10260.6|10252.1|10242.1|386
1620974400000|2021-05-14 06:40:00|10270.6|10260.6|10266.5|10256.5|10281.3|10271.3|10257.8|10247.8|445
1620974700000|2021-05-14 06:45:00|10265.6|10255.6|10315.3|10305.3|10315.3|10305.3|10264.9|10254.9|458
1620975000000|2021-05-14 06:50:00|10315|10305|10281|10271|10315|10305|10277.8|10267.8|464
1620975300000|2021-05-14 06:55:00|10281.1|10271.1|10282|10272|10287.3|10277.3|10279.6|10269.6|286
1620975600000|2021-05-14 07:00:00|10281.8|10271.8|10284.5|10274.5|10296|10286|10274|10264|197
1620975900000|2021-05-14 07:05:00|10284.3|10274.3|10299.8|10289.8|10300.3|10290.3|10274.3|10264.3|175
1620976200000|2021-05-14 07:10:00|10299.5|10289.5|10278|10268|10302|10292|10276.5|10266.5|195
1620976500000|2021-05-14 07:15:00|10278.3|10268.3|10281.8|10271.8|10283.8|10273.8|10258.5|10248.5|233
1620976800000|2021-05-14 07:20:00|10281.5|10271.5|10279.5|10269.5|10296.5|10286.5|10279.5|10269.5|265
1620977100000|2021-05-14 07:25:00|10278.8|10268.8|10259.8|10249.8|10279|10269|10254.5|10244.5|251
1620977400000|2021-05-14 07:30:00|10259.3|10249.3|10266|10256|10274|10264|10259.3|10249.3|191
1620977700000|2021-05-14 07:35:00|10265.8|10255.8|10269.3|10259.3|10270.5|10260.5|10255.5|10245.5|204
1620978000000|2021-05-14 07:40:00|10270|10260|10266.5|10256.5|10281|10271|10265|10255|163
1620978300000|2021-05-14 07:45:00|10266.8|10256.8|10279|10269|10286.8|10276.8|10264.5|10254.5|179
1620978600000|2021-05-14 07:50:00|10278.5|10268.5|10275.6|10265.6|10280.8|10270.8|10273.3|10263.3|138
1620978900000|2021-05-14 07:55:00|10275.4|10265.4|10268.8|10258.8|10276.5|10266.5|10266.5|10256.5|155
1620979200000|2021-05-14 08:00:00|10267.5|10257.5|10248.8|10238.8|10267.5|10257.5|10245.8|10235.8|228
1620979500000|2021-05-14 08:05:00|10249|10239|10234.3|10224.3|10249.5|10239.5|10233.9|10223.9|133
1620979800000|2021-05-14 08:10:00|10233.8|10223.8|10239.3|10229.3|10249.3|10239.3|10233|10223|163
1620980100000|2021-05-14 08:15:00|10239.5|10229.5|10256.3|10246.3|10259|10249|10239.3|10229.3|165
1620980400000|2021-05-14 08:20:00|10256.8|10246.8|10264.5|10254.5|10268|10258|10248.3|10238.3|152
1620980700000|2021-05-14 08:25:00|10264.3|10254.3|10256.5|10246.5|10264.3|10254.3|10249|10239|100
1620981000000|2021-05-14 08:30:00|10254.8|10244.8|10255.3|10245.3|10259|10249|10250.3|10240.3|103
1620981300000|2021-05-14 08:35:00|10255|10245|10250.5|10240.5|10265|10255|10250|10240|122
1620981600000|2021-05-14 08:40:00|10250|10240|10231.8|10221.8|10250|10240|10230.8|10220.8|114
1620981900000|2021-05-14 08:45:00|10232.8|10222.8|10245.5|10235.5|10248.3|10238.3|10231.8|10221.8|163
1620982200000|2021-05-14 08:50:00|10246.3|10236.3|10250.8|10240.8|10251.3|10241.3|10237.8|10227.8|102
1620982500000|2021-05-14 08:55:00|10250.5|10240.5|10249.5|10239.5|10253.5|10243.5|10246|10236|91
1620982800000|2021-05-14 09:00:00|10250.3|10240.3|10259|10249|10260|10250|10246.5|10236.5|90
1620983100000|2021-05-14 09:05:00|10258.5|10248.5|10258.5|10248.5|10260|10250|10251|10241|86
1620983400000|2021-05-14 09:10:00|10259|10249|10250.3|10240.3|10262.3|10252.3|10250.3|10240.3|147
1620983700000|2021-05-14 09:15:00|10250.5|10240.5|10255|10245|10258|10248|10246.8|10236.8|130
1620984000000|2021-05-14 09:20:00|10254.8|10244.8|10238|10228|10255.8|10245.8|10237|10227|133
1620984300000|2021-05-14 09:25:00|10238.3|10228.3|10233.3|10223.3|10243.8|10233.8|10230.3|10220.3|132
1620984600000|2021-05-14 09:30:00|10233|10223|10237.8|10227.8|10239.5|10229.5|10232.8|10222.8|108
1620984900000|2021-05-14 09:35:00|10237.5|10227.5|10228.8|10218.8|10237.5|10227.5|10223.9|10213.9|118
1620985200000|2021-05-14 09:40:00|10229|10219|10239|10229|10239|10229|10228.8|10218.8|59
1620985500000|2021-05-14 09:45:00|10239.5|10229.5|10232|10222|10239.5|10229.5|10231.5|10221.5|41
1620985800000|2021-05-14 09:50:00|10232.3|10222.3|10238.3|10228.3|10238.5|10228.5|10231.5|10221.5|61
1620986100000|2021-05-14 09:55:00|10237.8|10227.8|10238.8|10228.8|10241.8|10231.8|10231.8|10221.8|63
1620986400000|2021-05-14 10:00:00|10239|10229|10248.3|10238.3|10248.8|10238.8|10238.8|10228.8|83
1620986700000|2021-05-14 10:05:00|10248|10238|10234.3|10224.3|10248|10238|10234.3|10224.3|65
1620987000000|2021-05-14 10:10:00|10234.5|10224.5|10224.5|10214.5|10234.8|10224.8|10219|10209|104
1620987300000|2021-05-14 10:15:00|10225|10215|10230.8|10220.8|10231.8|10221.8|10224.8|10214.8|83
1620987600000|2021-05-14 10:20:00|10231.8|10221.8|10236|10226|10242.4|10232.4|10231.8|10221.8|89
1620987900000|2021-05-14 10:25:00|10235.8|10225.8|10244.5|10234.5|10244.5|10234.5|10235.8|10225.8|50
1620988200000|2021-05-14 10:30:00|10244|10234|10224|10214|10244|10234|10223.3|10213.3|98
1620988500000|2021-05-14 10:35:00|10223.5|10213.5|10223.3|10213.3|10230.3|10220.3|10221.8|10211.8|96
1620988800000|2021-05-14 10:40:00|10223.8|10213.8|10220.8|10210.8|10224.3|10214.3|10216.3|10206.3|114
1620989100000|2021-05-14 10:45:00|10220.5|10210.5|10221|10211|10227.5|10217.5|10219.3|10209.3|89
1620989400000|2021-05-14 10:50:00|10221.3|10211.3|10231|10221|10231.5|10221.5|10220.3|10210.3|154
1620989700000|2021-05-14 10:55:00|10231.3|10221.3|10234|10224|10237.3|10227.3|10228.5|10218.5|87
1620990000000|2021-05-14 11:00:00|10233.3|10223.3|10241.3|10231.3|10243.4|10233.4|10231.8|10221.8|122
1620990300000|2021-05-14 11:05:00|10241|10231|10248.8|10238.8|10249.8|10239.8|10237|10227|120
1620990600000|2021-05-14 11:10:00|10249|10239|10251.5|10241.5|10251.5|10241.5|10247.5|10237.5|88
1620990900000|2021-05-14 11:15:00|10251|10241|10258.3|10248.3|10260.8|10250.8|10250.5|10240.5|133
1620991200000|2021-05-14 11:20:00|10258.5|10248.5|10254|10244|10262|10252|10251.3|10241.3|106
1620991500000|2021-05-14 11:25:00|10254.8|10244.8|10253.8|10243.8|10258.3|10248.3|10244.3|10234.3|133
1620991800000|2021-05-14 11:30:00|10254|10244|10247.3|10237.3|10254.5|10244.5|10241.5|10231.5|320
1620992100000|2021-05-14 11:35:00|10247.8|10237.8|10258.3|10248.3|10258.8|10248.8|10246.8|10236.8|115
1620992400000|2021-05-14 11:40:00|10258.5|10248.5|10263.3|10253.3|10268.5|10258.5|10254.8|10244.8|151
1620992700000|2021-05-14 11:45:00|10262.3|10252.3|10270.5|10260.5|10273.3|10263.3|10262|10252|164
1620993000000|2021-05-14 11:50:00|10270.8|10260.8|10283.5|10273.5|10286.3|10276.3|10270.5|10260.5|171
1620993300000|2021-05-14 11:55:00|10283|10273|10283.3|10273.3|10294|10284|10283|10273|180
1620993600000|2021-05-14 12:00:00|10283.5|10273.5|10265.3|10255.3|10283.8|10273.8|10263.5|10253.5|152
1620993900000|2021-05-14 12:05:00|10265.8|10255.8|10256|10246|10266.3|10256.3|10251|10241|121
1620994200000|2021-05-14 12:10:00|10255.5|10245.5|10257.5|10247.5|10258.5|10248.5|10247.3|10237.3|132
1620994500000|2021-05-14 12:15:00|10259.5|10249.5|10245.3|10235.3|10259.5|10249.5|10242.8|10232.8|141
1620994800000|2021-05-14 12:20:00|10245.8|10235.8|10227.8|10217.8|10247.8|10237.8|10225.3|10215.3|194
1620995100000|2021-05-14 12:25:00|10227.5|10217.5|10230.3|10220.3|10234.8|10224.8|10218|10208|170
1620995400000|2021-05-14 12:30:00|10230|10220|10219|10209|10236.8|10226.8|10215.3|10205.3|466
1620995700000|2021-05-14 12:35:00|10218.8|10208.8|10224|10214|10229.3|10219.3|10217|10207|368
1620996000000|2021-05-14 12:40:00|10224.3|10214.3|10217.8|10207.8|10225.8|10215.8|10216.5|10206.5|136
1620996300000|2021-05-14 12:45:00|10218|10208|10220.5|10210.5|10222.3|10212.3|10215.5|10205.5|172
1620996600000|2021-05-14 12:50:00|10220.8|10210.8|10232.3|10222.3|10235.4|10225.4|10220.8|10210.8|171
1620996900000|2021-05-14 12:55:00|10232.5|10222.5|10230.5|10220.5|10238.5|10228.5|10230.3|10220.3|207
1620997200000|2021-05-14 13:00:00|10230.8|10220.8|10254.5|10244.5|10263.5|10253.5|10227.8|10217.8|613
1620997500000|2021-05-14 13:05:00|10253.5|10243.5|10250.3|10240.3|10253.5|10243.5|10228.5|10218.5|459
1620997800000|2021-05-14 13:10:00|10250|10240|10259.3|10249.3|10265|10255|10249.5|10239.5|343
1620998100000|2021-05-14 13:15:00|10260|10250|10270|10260|10270.5|10260.5|10250.3|10240.3|334
1620998400000|2021-05-14 13:20:00|10269.8|10259.8|10292.3|10282.3|10297.8|10287.8|10265|10255|543
1620998700000|2021-05-14 13:25:00|10291.3|10281.3|10299.8|10289.8|10301.8|10291.8|10278.8|10268.8|376
1620999000000|2021-05-14 13:30:00|10300|10290|10271|10261|10300|10290|10270.8|10260.8|509
1620999300000|2021-05-14 13:35:00|10272.3|10262.3|10268|10258|10281.5|10271.5|10264.5|10254.5|375
1620999600000|2021-05-14 13:40:00|10268.5|10258.5|10287.3|10277.3|10287.3|10277.3|10268.5|10258.5|374
1620999900000|2021-05-14 13:45:00|10288.5|10278.5|10310|10300|10315|10305|10286|10276|358
1621000200000|2021-05-14 13:50:00|10310.5|10300.5|10343.8|10333.8|10356.8|10346.8|10310.4|10300.4|437
1621000500000|2021-05-14 13:55:00|10344|10334|10353.3|10343.3|10367.5|10357.5|10332.8|10322.8|495
1621000800000|2021-05-14 14:00:00|10351.5|10341.5|10347.8|10337.8|10357.8|10347.8|10335.5|10325.5|483
1621001100000|2021-05-14 14:05:00|10347.5|10337.5|10344|10334|10351.5|10341.5|10335.5|10325.5|419
1621001400000|2021-05-14 14:10:00|10343.3|10333.3|10335.8|10325.8|10348.8|10338.8|10335.5|10325.5|346
1621001700000|2021-05-14 14:15:00|10336|10326|10325|10315|10338|10328|10324.3|10314.3|356
1621002000000|2021-05-14 14:20:00|10325.3|10315.3|10306.8|10296.8|10336.5|10326.5|10305.8|10295.8|318
1621002300000|2021-05-14 14:25:00|10308|10298|10315.5|10305.5|10331|10321|10307.8|10297.8|388
1621002600000|2021-05-14 14:30:00|10315.8|10305.8|10323.8|10313.8|10328.5|10318.5|10314.8|10304.8|385
1621002900000|2021-05-14 14:35:00|10323.5|10313.5|10293.8|10283.8|10328|10318|10288|10278|384
1621003200000|2021-05-14 14:40:00|10294|10284|10292.3|10282.3|10297.3|10287.3|10273.3|10263.3|508
1621003500000|2021-05-14 14:45:00|10292.5|10282.5|10290.3|10280.3|10295.8|10285.8|10281.8|10271.8|368
1621003800000|2021-05-14 14:50:00|10289|10279|10286.5|10276.5|10295.8|10285.8|10278.8|10268.8|236
1621004100000|2021-05-14 14:55:00|10286.3|10276.3|10279.5|10269.5|10292|10282|10278|10268|320
1621004400000|2021-05-14 15:00:00|10280.3|10270.3|10243.3|10233.3|10280.3|10270.3|10235.8|10225.8|526
1621004700000|2021-05-14 15:05:00|10243.5|10233.5|10249|10239|10264.3|10254.3|10243.3|10233.3|364
1621005000000|2021-05-14 15:10:00|10248.5|10238.5|10262.5|10252.5|10263.8|10253.8|10245.8|10235.8|278
1621005300000|2021-05-14 15:15:00|10263.8|10253.8|10274.8|10264.8|10275|10265|10259.5|10249.5|285
1621005600000|2021-05-14 15:20:00|10274.5|10264.5|10270.3|10260.3|10275.5|10265.5|10264.5|10254.5|192
1621005900000|2021-05-14 15:25:00|10270.5|10260.5|10283.8|10273.8|10288.5|10278.5|10270.5|10260.5|279
1621006200000|2021-05-14 15:30:00|10284|10274|10268|10258|10284|10274|10265.8|10255.8|306
1621006500000|2021-05-14 15:35:00|10268.5|10258.5|10255.3|10245.3|10268.5|10258.5|10255|10245|311
1621006800000|2021-05-14 15:40:00|10255.5|10245.5|10257.5|10247.5|10258.3|10248.3|10241|10231|316
1621007100000|2021-05-14 15:45:00|10257.3|10247.3|10241|10231|10258|10248|10239.3|10229.3|281
1621007400000|2021-05-14 15:50:00|10241.5|10231.5|10245.3|10235.3|10249|10239|10237.3|10227.3|192
1621007700000|2021-05-14 15:55:00|10245|10235|10248.5|10238.5|10256.3|10246.3|10242.3|10232.3|129
1621008000000|2021-05-14 16:00:00|10249|10239|10235.5|10225.5|10250.8|10240.8|10235.3|10225.3|192
1621008300000|2021-05-14 16:05:00|10235.8|10225.8|10240.5|10230.5|10249.5|10239.5|10235|10225|194
1621008600000|2021-05-14 16:10:00|10240.8|10230.8|10257.8|10247.8|10257.8|10247.8|10239|10229|175
1621008900000|2021-05-14 16:15:00|10258|10248|10264|10254|10265.8|10255.8|10252.5|10242.5|232
1621009200000|2021-05-14 16:20:00|10263.8|10253.8|10251.8|10241.8|10264|10254|10251.3|10241.3|183
1621009500000|2021-05-14 16:25:00|10252|10242|10255.3|10245.3|10262.5|10252.5|10252|10242|102
1621009800000|2021-05-14 16:30:00|10255.8|10245.8|10258.3|10248.3|10260.8|10250.8|10254.5|10244.5|74
1621010100000|2021-05-14 16:35:00|10258.8|10248.8|10251.3|10241.3|10258.8|10248.8|10251|10241|96
1621010400000|2021-05-14 16:40:00|10251.5|10241.5|10247.5|10237.5|10256|10246|10247.3|10237.3|91
1621010700000|2021-05-14 16:45:00|10247.8|10237.8|10260|10250|10260|10250|10242.3|10232.3|125
1621011000000|2021-05-14 16:50:00|10260.5|10250.5|10258.3|10248.3|10266.8|10256.8|10258.3|10248.3|160
1621011300000|2021-05-14 16:55:00|10258|10248|10255.1|10245.1|10265.1|10255.1|10252.1|10242.1|188
1621209600000|2021-05-17 00:00:00|10241|10225.3|10272.4|10262.4|10276.4|10266.4|10241|10225.3|29
1621209900000|2021-05-17 00:05:00|10272|10262|10261.5|10251.5|10272|10262|10259.3|10249.3|99
1621210200000|2021-05-17 00:10:00|10261.3|10251.3|10244.8|10234.8|10261.3|10251.3|10244.6|10234.6|58
1621210500000|2021-05-17 00:15:00|10244.9|10234.9|10239.4|10229.4|10244.9|10234.9|10235.8|10225.8|70
1621210800000|2021-05-17 00:20:00|10239.8|10229.8|10244.3|10234.3|10249.9|10239.9|10239.8|10229.8|76
1621211100000|2021-05-17 00:25:00|10243.9|10233.9|10238.5|10228.5|10246.4|10236.4|10238.5|10228.5|101
1621211400000|2021-05-17 00:30:00|10238|10228|10236.6|10226.6|10238.1|10228.1|10234.4|10224.4|68
1621211700000|2021-05-17 00:35:00|10236.8|10226.8|10235.8|10225.8|10237|10227|10226.8|10216.8|66
1621212000000|2021-05-17 00:40:00|10235.9|10225.9|10238|10228|10238.5|10228.5|10234.6|10224.6|46
1621212300000|2021-05-17 00:45:00|10238.3|10228.3|10244.4|10234.4|10245.9|10235.9|10237.5|10227.5|58
1621212600000|2021-05-17 00:50:00|10244.3|10234.3|10237.5|10227.5|10245.5|10235.5|10236|10226|38
1621212900000|2021-05-17 00:55:00|10237.8|10227.8|10243.5|10233.5|10243.8|10233.8|10237.5|10227.5|53
1621213200000|2021-05-17 01:00:00|10243.8|10233.8|10276.1|10266.1|10294|10284|10235.8|10225.8|548
1621213500000|2021-05-17 01:05:00|10274.5|10264.5|10285|10275|10288.9|10278.9|10265.5|10255.5|430
1621213800000|2021-05-17 01:10:00|10283.9|10273.9|10286.8|10276.8|10290|10280|10274.4|10264.4|304
1621214100000|2021-05-17 01:15:00|10286.4|10276.4|10273.4|10263.4|10286.8|10276.8|10261.9|10251.9|418
1621214400000|2021-05-17 01:20:00|10274.1|10264.1|10278.3|10268.3|10281.1|10271.1|10272|10262|338
1621214700000|2021-05-17 01:25:00|10278.6|10268.6|10292.1|10282.1|10293.4|10283.4|10276.5|10266.5|248
1621215000000|2021-05-17 01:30:00|10292.4|10282.4|10298.5|10288.5|10299.9|10289.9|10288.5|10278.5|246
1621215300000|2021-05-17 01:35:00|10299.3|10289.3|10325.5|10315.5|10325.6|10315.6|10299|10289|333
1621215600000|2021-05-17 01:40:00|10325|10315|10305.5|10295.5|10331.5|10321.5|10303.3|10293.3|406
1621215900000|2021-05-17 01:45:00|10305|10295|10297.5|10287.5|10306.6|10296.6|10297.5|10287.5|314
1621216200000|2021-05-17 01:50:00|10297|10287|10280.9|10270.9|10303|10293|10280.8|10270.8|390
1621216500000|2021-05-17 01:55:00|10280.5|10270.5|10283.3|10273.3|10287.4|10277.4|10277.4|10267.4|164
1621216800000|2021-05-17 02:00:00|10283.8|10273.8|10264.8|10254.8|10285.5|10275.5|10264.3|10254.3|340
1621217100000|2021-05-17 02:05:00|10264.6|10254.6|10270.5|10260.5|10272.9|10262.9|10255.1|10245.1|292
1621217400000|2021-05-17 02:10:00|10270.8|10260.8|10284.4|10274.4|10288|10278|10270.5|10260.5|308
1621217700000|2021-05-17 02:15:00|10283.8|10273.8|10277.5|10267.5|10283.8|10273.8|10274.1|10264.1|111
1621218000000|2021-05-17 02:20:00|10277.1|10267.1|10277.6|10267.6|10280|10270|10275.1|10265.1|71
1621218300000|2021-05-17 02:25:00|10277.9|10267.9|10274|10264|10281.8|10271.8|10274|10264|77
1621218600000|2021-05-17 02:30:00|10274.5|10264.5|10298.8|10288.8|10301.5|10291.5|10274.5|10264.5|299
1621218900000|2021-05-17 02:35:00|10298.5|10288.5|10306.9|10296.9|10314.3|10304.3|10295.5|10285.5|269
1621219200000|2021-05-17 02:40:00|10307.4|10297.4|10312.5|10302.5|10314.3|10304.3|10303.8|10293.8|223
1621219500000|2021-05-17 02:45:00|10312.8|10302.8|10307|10297|10322.4|10312.4|10302.8|10292.8|209
1621219800000|2021-05-17 02:50:00|10307.4|10297.4|10319.8|10309.8|10324|10314|10307.4|10297.4|243
1621220100000|2021-05-17 02:55:00|10320.3|10310.3|10341.3|10331.3|10342.5|10332.5|10320.3|10310.3|328
1621220400000|2021-05-17 03:00:00|10340.4|10330.4|10333.5|10323.5|10341.3|10331.3|10326|10316|275
1621220700000|2021-05-17 03:05:00|10333.9|10323.9|10344.4|10334.4|10348.9|10338.9|10333.8|10323.8|275
1621221000000|2021-05-17 03:10:00|10344|10334|10334.1|10324.1|10356|10346|10334.1|10324.1|261
1621221300000|2021-05-17 03:15:00|10333.9|10323.9|10326.9|10316.9|10337|10327|10326.3|10316.3|195
1621221600000|2021-05-17 03:20:00|10327.1|10317.1|10320.9|10310.9|10327.8|10317.8|10317.5|10307.5|147
1621221900000|2021-05-17 03:25:00|10320.8|10310.8|10315.8|10305.8|10323.9|10313.9|10313.8|10303.8|139
1621222200000|2021-05-17 03:30:00|10315.6|10305.6|10319.4|10309.4|10320.6|10310.6|10309.3|10299.3|93
1621222500000|2021-05-17 03:35:00|10319.3|10309.3|10311.9|10301.9|10319.9|10309.9|10311.9|10301.9|58
1621222800000|2021-05-17 03:40:00|10311.4|10301.4|10319.8|10309.8|10320|10310|10310.6|10300.6|70
1621223100000|2021-05-17 03:45:00|10319.3|10309.3|10314|10304|10319.3|10309.3|10314|10304|68
1621223400000|2021-05-17 03:50:00|10313.8|10303.8|10309.4|10299.4|10313.8|10303.8|10308.5|10298.5|49
1621223700000|2021-05-17 03:55:00|10310.4|10300.4|10311.3|10301.3|10312.3|10302.3|10310.4|10300.4|35
1621224000000|2021-05-17 04:00:00|10311|10301|10312.4|10302.4|10312.5|10302.5|10309.3|10299.3|44
1621224300000|2021-05-17 04:05:00|10312.6|10302.6|10321.3|10311.3|10322|10312|10312.6|10302.6|26
1621224600000|2021-05-17 04:10:00|10321.1|10311.1|10319.9|10309.9|10321.1|10311.1|10319.8|10309.8|16
1621224900000|2021-05-17 04:15:00|10319.5|10309.5|10322.3|10312.3|10323|10313|10319.5|10309.5|25
1621225200000|2021-05-17 04:20:00|10322.6|10312.6|10316.6|10306.6|10322.6|10312.6|10315.5|10305.5|34
1621225500000|2021-05-17 04:25:00|10316.3|10306.3|10313.9|10303.9|10316.3|10306.3|10312.9|10302.9|38
1621225800000|2021-05-17 04:30:00|10313.4|10303.4|10316.6|10306.6|10316.9|10306.9|10312.9|10302.9|70
1621226100000|2021-05-17 04:35:00|10316.8|10306.8|10313.5|10303.5|10317|10307|10312.4|10302.4|39
1621226400000|2021-05-17 04:40:00|10313|10303|10314.6|10304.6|10316.5|10306.5|10311.4|10301.4|60
1621226700000|2021-05-17 04:45:00|10314.8|10304.8|10320.8|10310.8|10320.8|10310.8|10314.8|10304.8|35
1621227000000|2021-05-17 04:50:00|10321|10311|10317.8|10307.8|10323.3|10313.3|10317.5|10307.5|28
1621227300000|2021-05-17 04:55:00|10318|10308|10315.9|10305.9|10318|10308|10312.8|10302.8|28
1621227600000|2021-05-17 05:00:00|10315.5|10305.5|10316.6|10306.6|10317.9|10307.9|10315.1|10305.1|31
1621227900000|2021-05-17 05:05:00|10316.9|10306.9|10316.3|10306.3|10317.8|10307.8|10314.5|10304.5|47
1621228200000|2021-05-17 05:10:00|10316|10306|10314.9|10304.9|10318.8|10308.8|10311.5|10301.5|47
1621228500000|2021-05-17 05:15:00|10315.8|10305.8|10310.8|10300.8|10316.1|10306.1|10306.9|10296.9|58
1621228800000|2021-05-17 05:20:00|10310.5|10300.5|10310.4|10300.4|10311.1|10301.1|10306.6|10296.6|55
1621229100000|2021-05-17 05:25:00|10310.6|10300.6|10307.8|10297.8|10311.1|10301.1|10305.6|10295.6|80
1621229400000|2021-05-17 05:30:00|10308|10298|10308.5|10298.5|10336.3|10326.3|10303.6|10293.6|507
1621229700000|2021-05-17 05:35:00|10307.4|10297.4|10303.5|10293.5|10317.6|10307.6|10295.6|10285.6|319
1621230000000|2021-05-17 05:40:00|10303.9|10293.9|10300.1|10290.1|10310|10300|10295.6|10285.6|236
1621230300000|2021-05-17 05:45:00|10299.8|10289.8|10291.6|10281.6|10305.3|10295.3|10287.9|10277.9|238
1621230600000|2021-05-17 05:50:00|10291.4|10281.4|10290.1|10280.1|10292.5|10282.5|10288.1|10278.1|197
1621230900000|2021-05-17 05:55:00|10290.5|10280.5|10272.8|10262.8|10290.5|10280.5|10272.5|10262.5|217
1621231200000|2021-05-17 06:00:00|10273|10263|10281.8|10271.8|10285.3|10275.3|10271.8|10261.8|247
1621231500000|2021-05-17 06:05:00|10282|10272|10302.3|10292.3|10302.3|10292.3|10281.8|10271.8|226
1621231800000|2021-05-17 06:10:00|10301.9|10291.9|10322.8|10312.8|10322.8|10312.8|10301.6|10291.6|247
1621232100000|2021-05-17 06:15:00|10322.3|10312.3|10319.6|10309.6|10322.3|10312.3|10308.6|10298.6|267
1621232400000|2021-05-17 06:20:00|10319.9|10309.9|10314|10304|10327|10317|10306.8|10296.8|327
1621232700000|2021-05-17 06:25:00|10314.5|10304.5|10297.5|10287.5|10315.6|10305.6|10297.5|10287.5|321
1621233000000|2021-05-17 06:30:00|10297|10287|10293.3|10283.3|10297|10287|10279.9|10269.9|310
1621233300000|2021-05-17 06:35:00|10292.8|10282.8|10298.8|10288.8|10304.1|10294.1|10289.8|10279.8|220
1621233600000|2021-05-17 06:40:00|10298.6|10288.6|10295.8|10285.8|10298.8|10288.8|10289.5|10279.5|140
1621233900000|2021-05-17 06:45:00|10295.5|10285.5|10308|10298|10310.3|10300.3|10290.8|10280.8|207
1621234200000|2021-05-17 06:50:00|10308.6|10298.6|10302.9|10292.9|10309.6|10299.6|10297.9|10287.9|267
1621234500000|2021-05-17 06:55:00|10302.5|10292.5|10296|10286|10302.5|10292.5|10293.5|10283.5|265
1621234800000|2021-05-17 07:00:00|10293.8|10283.8|10310|10300|10312|10302|10284.5|10274.5|184
1621235100000|2021-05-17 07:05:00|10309.8|10299.8|10300.3|10290.3|10310.8|10300.8|10300.3|10290.3|70
1621235400000|2021-05-17 07:10:00|10300.5|10290.5|10306.5|10296.5|10314.8|10304.8|10295.4|10285.4|179
1621235700000|2021-05-17 07:15:00|10307|10297|10300|10290|10308|10298|10298.8|10288.8|136
1621236000000|2021-05-17 07:20:00|10299.5|10289.5|10272.3|10262.3|10299.5|10289.5|10268.6|10258.6|135
1621236300000|2021-05-17 07:25:00|10273.3|10263.3|10276|10266|10278.3|10268.3|10269.3|10259.3|94
1621236600000|2021-05-17 07:30:00|10275.8|10265.8|10266.8|10256.8|10280.8|10270.8|10266.3|10256.3|115
1621236900000|2021-05-17 07:35:00|10267.8|10257.8|10255.8|10245.8|10274.9|10264.9|10255.3|10245.3|114
1621237200000|2021-05-17 07:40:00|10256.5|10246.5|10262.8|10252.8|10264.3|10254.3|10255.5|10245.5|139
1621237500000|2021-05-17 07:45:00|10262.3|10252.3|10258|10248|10262.3|10252.3|10245.3|10235.3|224
1621237800000|2021-05-17 07:50:00|10256.5|10246.5|10257|10247|10269.5|10259.5|10252|10242|138
1621238100000|2021-05-17 07:55:00|10256.8|10246.8|10265.8|10255.8|10266.5|10256.5|10256.5|10246.5|116
1621238400000|2021-05-17 08:00:00|10265.5|10255.5|10281|10271|10285.3|10275.3|10261.8|10251.8|212
1621238700000|2021-05-17 08:05:00|10281.5|10271.5|10285.5|10275.5|10287.3|10277.3|10276.3|10266.3|116
1621239000000|2021-05-17 08:10:00|10285|10275|10277.5|10267.5|10285|10275|10272.3|10262.3|137
1621239300000|2021-05-17 08:15:00|10277.3|10267.3|10276.3|10266.3|10280.5|10270.5|10275.3|10265.3|88
1621239600000|2021-05-17 08:20:00|10276|10266|10285.8|10275.8|10286.8|10276.8|10269.3|10259.3|149
1621239900000|2021-05-17 08:25:00|10284.3|10274.3|10278.5|10268.5|10284.5|10274.5|10274.8|10264.8|103
1621240200000|2021-05-17 08:30:00|10278.8|10268.8|10280.3|10270.3|10285.5|10275.5|10278.8|10268.8|60
1621240500000|2021-05-17 08:35:00|10280.5|10270.5|10276|10266|10280.5|10270.5|10269.4|10259.4|59
1621240800000|2021-05-17 08:40:00|10276.3|10266.3|10287.5|10277.5|10289.8|10279.8|10275.8|10265.8|68
1621241100000|2021-05-17 08:45:00|10287.8|10277.8|10295.3|10285.3|10295.8|10285.8|10287.8|10277.8|83
1621241400000|2021-05-17 08:50:00|10296|10286|10300|10290|10310.5|10300.5|10293.5|10283.5|114
1621241700000|2021-05-17 08:55:00|10299.8|10289.8|10300|10290|10303.8|10293.8|10293.5|10283.5|54
1621242000000|2021-05-17 09:00:00|10300.5|10290.5|10290.5|10280.5|10303|10293|10290.5|10280.5|83
1621242300000|2021-05-17 09:05:00|10291|10281|10286.5|10276.5|10298.5|10288.5|10285.8|10275.8|64
1621242600000|2021-05-17 09:10:00|10286.8|10276.8|10286.8|10276.8|10289.5|10279.5|10285.8|10275.8|88
1621242900000|2021-05-17 09:15:00|10286.5|10276.5|10286.8|10276.8|10287.3|10277.3|10282|10272|61
1621243200000|2021-05-17 09:20:00|10286.5|10276.5|10290.8|10280.8|10292.8|10282.8|10286.3|10276.3|51
1621243500000|2021-05-17 09:25:00|10290.5|10280.5|10294.5|10284.5|10295|10285|10290|10280|18
1621243800000|2021-05-17 09:30:00|10294.8|10284.8|10287.3|10277.3|10294.8|10284.8|10284.3|10274.3|38
1621244100000|2021-05-17 09:35:00|10285.8|10275.8|10281.3|10271.3|10286.3|10276.3|10277.5|10267.5|80
1621244400000|2021-05-17 09:40:00|10281.5|10271.5|10279.3|10269.3|10282|10272|10276.3|10266.3|84
1621244700000|2021-05-17 09:45:00|10279|10269|10279.3|10269.3|10286|10276|10277.8|10267.8|67
1621245000000|2021-05-17 09:50:00|10279|10269|10285.5|10275.5|10285.5|10275.5|10276.3|10266.3|74
1621245300000|2021-05-17 09:55:00|10285.8|10275.8|10292.8|10282.8|10293.8|10283.8|10282.3|10272.3|108
1621245600000|2021-05-17 10:00:00|10292.3|10282.3|10297.3|10287.3|10299.3|10289.3|10291.8|10281.8|117
1621245900000|2021-05-17 10:05:00|10296.8|10286.8|10308.3|10298.3|10308.3|10298.3|10296.8|10286.8|122
1621246200000|2021-05-17 10:10:00|10308.8|10298.8|10292.8|10282.8|10311.5|10301.5|10292.3|10282.3|102
1621246500000|2021-05-17 10:15:00|10292|10282|10293.8|10283.8|10296.8|10286.8|10291.5|10281.5|74
1621246800000|2021-05-17 10:20:00|10297.5|10287.5|10292.5|10282.5|10302.3|10292.3|10291|10281|68
1621247100000|2021-05-17 10:25:00|10292.8|10282.8|10288|10278|10295.5|10285.5|10287.3|10277.3|45
1621247400000|2021-05-17 10:30:00|10288.3|10278.3|10302.5|10292.5|10302.5|10292.5|10284.1|10274.1|102
1621247700000|2021-05-17 10:35:00|10303|10293|10298.5|10288.5|10306|10296|10295.8|10285.8|87
1621248000000|2021-05-17 10:40:00|10298.3|10288.3|10293.8|10283.8|10299.8|10289.8|10291.3|10281.3|54
1621248300000|2021-05-17 10:45:00|10293.3|10283.3|10294.3|10284.3|10294.5|10284.5|10291.3|10281.3|63
1621248600000|2021-05-17 10:50:00|10294|10284|10291.5|10281.5|10296.8|10286.8|10286.5|10276.5|60
1621248900000|2021-05-17 10:55:00|10291.8|10281.8|10292.8|10282.8|10295.8|10285.8|10290.5|10280.5|48
1621249200000|2021-05-17 11:00:00|10293.5|10283.5|10302.8|10292.8|10302.8|10292.8|10293.3|10283.3|52
1621249500000|2021-05-17 11:05:00|10302.5|10292.5|10308.3|10298.3|10312.5|10302.5|10299|10289|61
1621249800000|2021-05-17 11:10:00|10308|10298|10307.3|10297.3|10311|10301|10304.8|10294.8|44
1621250100000|2021-05-17 11:15:00|10307|10297|10309.5|10299.5|10311|10301|10303|10293|86
1621250400000|2021-05-17 11:20:00|10309.3|10299.3|10302.5|10292.5|10309.3|10299.3|10301.8|10291.8|74
1621250700000|2021-05-17 11:25:00|10301.9|10291.9|10301.4|10291.4|10305.5|10295.5|10298|10288|93
1621251000000|2021-05-17 11:30:00|10301.5|10291.5|10285.8|10275.8|10301.5|10291.5|10285.4|10275.4|233
1621251300000|2021-05-17 11:35:00|10285.5|10275.5|10289.6|10279.6|10293.5|10283.5|10285.5|10275.5|106
1621251600000|2021-05-17 11:40:00|10289.5|10279.5|10291.1|10281.1|10291.4|10281.4|10287|10277|89
1621251900000|2021-05-17 11:45:00|10291|10281|10292.5|10282.5|10293.6|10283.6|10287.3|10277.3|108
1621252200000|2021-05-17 11:50:00|10292.1|10282.1|10288.3|10278.3|10293|10283|10288.3|10278.3|59
1621252500000|2021-05-17 11:55:00|10288.1|10278.1|10289.6|10279.6|10289.9|10279.9|10287.1|10277.1|63
1621252800000|2021-05-17 12:00:00|10289.9|10279.9|10301|10291|10302|10292|10287.3|10277.3|120
1621253100000|2021-05-17 12:05:00|10301.3|10291.3|10296.6|10286.6|10301.5|10291.5|10292.9|10282.9|103
1621253400000|2021-05-17 12:10:00|10296.1|10286.1|10287.5|10277.5|10296.1|10286.1|10282.9|10272.9|101
1621253700000|2021-05-17 12:15:00|10287.1|10277.1|10285.1|10275.1|10291.3|10281.3|10277.4|10267.4|138
1621254000000|2021-05-17 12:20:00|10285.4|10275.4|10281|10271|10285.9|10275.9|10277.9|10267.9|79
1621254300000|2021-05-17 12:25:00|10281.1|10271.1|10279.9|10269.9|10281.1|10271.1|10277.1|10267.1|57
1621254600000|2021-05-17 12:30:00|10279.6|10269.6|10281.8|10271.8|10282|10272|10277.6|10267.6|103
1621254900000|2021-05-17 12:35:00|10281.9|10271.9|10282.1|10272.1|10286.4|10276.4|10280.6|10270.6|91
1621255200000|2021-05-17 12:40:00|10281.8|10271.8|10298.5|10288.5|10304.9|10294.9|10281.6|10271.6|185
1621255500000|2021-05-17 12:45:00|10298.3|10288.3|10284.1|10274.1|10298.6|10288.6|10283.3|10273.3|146
1621255800000|2021-05-17 12:50:00|10283.8|10273.8|10283.6|10273.6|10289.1|10279.1|10281.8|10271.8|213
1621256100000|2021-05-17 12:55:00|10283.5|10273.5|10281.4|10271.4|10288.4|10278.4|10280.1|10270.1|241
1621256400000|2021-05-17 13:00:00|10281.1|10271.1|10288.5|10278.5|10288.5|10278.5|10268.3|10258.3|411
1621256700000|2021-05-17 13:05:00|10288.6|10278.6|10306.6|10296.6|10306.6|10296.6|10286.9|10276.9|244
1621257000000|2021-05-17 13:10:00|10306.9|10296.9|10320.9|10310.9|10321.3|10311.3|10305.4|10295.4|351
1621257300000|2021-05-17 13:15:00|10320.8|10310.8|10313.9|10303.9|10321.3|10311.3|10308.3|10298.3|340
1621257600000|2021-05-17 13:20:00|10314.3|10304.3|10318|10308|10319.6|10309.6|10309.3|10299.3|275
1621257900000|2021-05-17 13:25:00|10318.1|10308.1|10319|10309|10320.9|10310.9|10308|10298|153
1621258200000|2021-05-17 13:30:00|10319.5|10309.5|10333.9|10323.9|10333.9|10323.9|10319.5|10309.5|430
1621258500000|2021-05-17 13:35:00|10334.1|10324.1|10328.3|10318.3|10342.8|10332.8|10328.3|10318.3|429
1621258800000|2021-05-17 13:40:00|10328.6|10318.6|10316|10306|10338.5|10328.5|10312|10302|471
1621259100000|2021-05-17 13:45:00|10315.6|10305.6|10328.5|10318.5|10328.6|10318.6|10314.4|10304.4|274
1621259400000|2021-05-17 13:50:00|10328.4|10318.4|10319.8|10309.8|10328.4|10318.4|10315.9|10305.9|343
1621259700000|2021-05-17 13:55:00|10319.3|10309.3|10313.1|10303.1|10320.5|10310.5|10304.1|10294.1|267
1621260000000|2021-05-17 14:00:00|10312.9|10302.9|10291.1|10281.1|10313.5|10303.5|10291|10281|431
1621260300000|2021-05-17 14:05:00|10291.4|10281.4|10306.5|10296.5|10310.9|10300.9|10291.4|10281.4|461
1621260600000|2021-05-17 14:10:00|10306.3|10296.3|10318|10308|10320.4|10310.4|10304.9|10294.9|401
1621260900000|2021-05-17 14:15:00|10317.8|10307.8|10335.1|10325.1|10341.9|10331.9|10312.5|10302.5|400
1621261200000|2021-05-17 14:20:00|10334.8|10324.8|10326.8|10316.8|10334.8|10324.8|10322.8|10312.8|393
1621261500000|2021-05-17 14:25:00|10327.4|10317.4|10333.3|10323.3|10338.6|10328.6|10327.4|10317.4|267
1621261800000|2021-05-17 14:30:00|10333.1|10323.1|10341.9|10331.9|10350.1|10340.1|10333.1|10323.1|373
1621262100000|2021-05-17 14:35:00|10342|10332|10366.6|10356.6|10370.1|10360.1|10342|10332|433
1621262400000|2021-05-17 14:40:00|10366.4|10356.4|10346|10336|10366.8|10356.8|10338.6|10328.6|353
1621262700000|2021-05-17 14:45:00|10345.8|10335.8|10360.6|10350.6|10364.8|10354.8|10343.5|10333.5|458
1621263000000|2021-05-17 14:50:00|10361.1|10351.1|10370.9|10360.9|10382.3|10372.3|10355.9|10345.9|482
1621263300000|2021-05-17 14:55:00|10370.6|10360.6|10369.8|10359.8|10374.3|10364.3|10361.5|10351.5|395
1621263600000|2021-05-17 15:00:00|10369.6|10359.6|10381.6|10371.6|10381.6|10371.6|10368.6|10358.6|338
1621263900000|2021-05-17 15:05:00|10381.1|10371.1|10370.5|10360.5|10392.1|10382.1|10370|10360|402
1621264200000|2021-05-17 15:10:00|10370|10360|10378.4|10368.4|10380.8|10370.8|10360.4|10350.4|412
1621264500000|2021-05-17 15:15:00|10378.1|10368.1|10364.5|10354.5|10378.6|10368.6|10364.3|10354.3|358
1621264800000|2021-05-17 15:20:00|10364.4|10354.4|10366.4|10356.4|10369.6|10359.6|10360.1|10350.1|407
1621265100000|2021-05-17 15:25:00|10366.5|10356.5|10367|10357|10373.9|10363.9|10364.5|10354.5|434
1621265400000|2021-05-17 15:30:00|10366.6|10356.6|10385.5|10375.5|10386.1|10376.1|10361.6|10351.6|306
1621265700000|2021-05-17 15:35:00|10385.9|10375.9|10379.4|10369.4|10386.5|10376.5|10377.9|10367.9|244
1621266000000|2021-05-17 15:40:00|10378.9|10368.9|10389.1|10379.1|10389.3|10379.3|10376.3|10366.3|233
1621266300000|2021-05-17 15:45:00|10389|10379|10380.5|10370.5|10389.5|10379.5|10370.1|10360.1|289
1621266600000|2021-05-17 15:50:00|10380.9|10370.9|10387.8|10377.8|10390.9|10380.9|10379|10369|199
1621266900000|2021-05-17 15:55:00|10387.3|10377.3|10387.1|10377.1|10390.1|10380.1|10385|10375|142
1621267200000|2021-05-17 16:00:00|10386.9|10376.9|10384|10374|10389|10379|10379.9|10369.9|195
1621267500000|2021-05-17 16:05:00|10383.9|10373.9|10377.1|10367.1|10386.9|10376.9|10376.4|10366.4|203
1621267800000|2021-05-17 16:10:00|10376.9|10366.9|10365.1|10355.1|10378.1|10368.1|10361.8|10351.8|206
1621268100000|2021-05-17 16:15:00|10365.3|10355.3|10376.4|10366.4|10377.8|10367.8|10364.9|10354.9|229
1621268400000|2021-05-17 16:20:00|10376.3|10366.3|10375|10365|10379.1|10369.1|10373.1|10363.1|137
1621268700000|2021-05-17 16:25:00|10374.9|10364.9|10370.8|10360.8|10375.5|10365.5|10370.5|10360.5|195
1621269000000|2021-05-17 16:30:00|10370.6|10360.6|10369.1|10359.1|10372.5|10362.5|10367.3|10357.3|218
1621269300000|2021-05-17 16:35:00|10369.3|10359.3|10373.3|10363.3|10373.6|10363.6|10360.3|10350.3|336
1621269600000|2021-05-17 16:40:00|10373.1|10363.1|10370.8|10360.8|10373.1|10363.1|10368|10358|113
1621269900000|2021-05-17 16:45:00|10371|10361|10378.6|10368.6|10379.6|10369.6|10369.4|10359.4|184
1621270200000|2021-05-17 16:50:00|10378.4|10368.4|10377.6|10367.6|10379.1|10369.1|10376|10366|101
1621270500000|2021-05-17 16:55:00|10377.3|10367.3|10381|10371|10384.8|10374.8|10373.4|10363.4|158
1621296000000|2021-05-18 00:00:00|10409.8|10399.8|10409.4|10399.4|10410|10400|10408.8|10398.8|9
1621296300000|2021-05-18 00:05:00|10409.3|10399.3|10410.3|10400.3|10410.3|10400.3|10407.4|10397.4|36
1621296600000|2021-05-18 00:10:00|10410.4|10400.4|10423.3|10413.3|10423.6|10413.6|10410.4|10400.4|56
1621296900000|2021-05-18 00:15:00|10422.6|10412.6|10436.8|10426.8|10436.8|10426.8|10422.4|10412.4|49
1621297200000|2021-05-18 00:20:00|10436.4|10426.4|10437.1|10427.1|10437.1|10427.1|10433.1|10423.1|41
1621297500000|2021-05-18 00:25:00|10437|10427|10443.6|10433.6|10444|10434|10434.9|10424.9|28
1621297800000|2021-05-18 00:30:00|10443.1|10433.1|10435.5|10425.5|10443.1|10433.1|10435.5|10425.5|60
1621298100000|2021-05-18 00:35:00|10434.8|10424.8|10438.4|10428.4|10442.6|10432.6|10433.4|10423.4|93
1621298400000|2021-05-18 00:40:00|10438.1|10428.1|10435|10425|10440.1|10430.1|10433.6|10423.6|59
1621298700000|2021-05-18 00:45:00|10434.6|10424.6|10432.1|10422.1|10439.9|10429.9|10432.1|10422.1|99
1621299000000|2021-05-18 00:50:00|10432.4|10422.4|10431.9|10421.9|10433.8|10423.8|10429.8|10419.8|55
1621299300000|2021-05-18 00:55:00|10431.8|10421.8|10438|10428|10438.9|10428.9|10428.4|10418.4|71
1621299600000|2021-05-18 01:00:00|10439.4|10429.4|10462.1|10452.1|10469.6|10459.6|10438.9|10428.9|613
1621299900000|2021-05-18 01:05:00|10461.4|10451.4|10461.9|10451.9|10468.4|10458.4|10446.8|10436.8|363
1621300200000|2021-05-18 01:10:00|10461.5|10451.5|10467.5|10457.5|10473.8|10463.8|10461.5|10451.5|313
1621300500000|2021-05-18 01:15:00|10467.6|10457.6|10481.1|10471.1|10481.6|10471.6|10467.6|10457.6|258
1621300800000|2021-05-18 01:20:00|10480.6|10470.6|10471.4|10461.4|10483|10473|10471.4|10461.4|163
1621301100000|2021-05-18 01:25:00|10471.3|10461.3|10461.8|10451.8|10472.1|10462.1|10457|10447|278
1621301400000|2021-05-18 01:30:00|10461.6|10451.6|10473.9|10463.9|10474.3|10464.3|10455.8|10445.8|307
1621301700000|2021-05-18 01:35:00|10473.6|10463.6|10454.5|10444.5|10473.8|10463.8|10448.9|10438.9|292
1621302000000|2021-05-18 01:40:00|10454.9|10444.9|10458.5|10448.5|10464.6|10454.6|10453.4|10443.4|342
1621302300000|2021-05-18 01:45:00|10458.9|10448.9|10451.6|10441.6|10459.1|10449.1|10445.9|10435.9|308
1621302600000|2021-05-18 01:50:00|10451.1|10441.1|10456.4|10446.4|10456.6|10446.6|10447|10437|280
1621302900000|2021-05-18 01:55:00|10456.5|10446.5|10456.3|10446.3|10463|10453|10454.1|10444.1|211
1621303200000|2021-05-18 02:00:00|10456|10446|10472.5|10462.5|10473.6|10463.6|10455.6|10445.6|309
1621303500000|2021-05-18 02:05:00|10473.1|10463.1|10471.5|10461.5|10474.3|10464.3|10467.1|10457.1|279
1621303800000|2021-05-18 02:10:00|10471.1|10461.1|10467.1|10457.1|10473|10463|10463.4|10453.4|226
1621304100000|2021-05-18 02:15:00|10467.4|10457.4|10464.4|10454.4|10468.1|10458.1|10463.1|10453.1|114
1621304400000|2021-05-18 02:20:00|10463.6|10453.6|10464.6|10454.6|10469|10459|10463.6|10453.6|75
1621304700000|2021-05-18 02:25:00|10464.8|10454.8|10462.1|10452.1|10466.4|10456.4|10461.1|10451.1|91
1621305000000|2021-05-18 02:30:00|10461.9|10451.9|10457.9|10447.9|10466.4|10456.4|10456.8|10446.8|250
1621305300000|2021-05-18 02:35:00|10457.6|10447.6|10460.4|10450.4|10461.9|10451.9|10453.8|10443.8|220
1621305600000|2021-05-18 02:40:00|10461.3|10451.3|10455.9|10445.9|10465.1|10455.1|10453.8|10443.8|185
1621305900000|2021-05-18 02:45:00|10455.4|10445.4|10446.8|10436.8|10457.9|10447.9|10445.9|10435.9|242
1621306200000|2021-05-18 02:50:00|10446.9|10436.9|10468.1|10458.1|10468.1|10458.1|10444.9|10434.9|271
1621306500000|2021-05-18 02:55:00|10468.4|10458.4|10496.9|10486.9|10500.8|10490.8|10468.4|10458.4|358
1621306800000|2021-05-18 03:00:00|10496.6|10486.6|10475.4|10465.4|10504.4|10494.4|10473.9|10463.9|346
1621307100000|2021-05-18 03:05:00|10475.3|10465.3|10476.3|10466.3|10481.1|10471.1|10461.1|10451.1|296
1621307400000|2021-05-18 03:10:00|10476.1|10466.1|10477.1|10467.1|10480|10470|10471.4|10461.4|243
1621307700000|2021-05-18 03:15:00|10477.4|10467.4|10479.4|10469.4|10479.9|10469.9|10468.9|10458.9|256
1621308000000|2021-05-18 03:20:00|10479.6|10469.6|10488.1|10478.1|10490.4|10480.4|10478.1|10468.1|160
1621308300000|2021-05-18 03:25:00|10488.9|10478.9|10494.4|10484.4|10494.9|10484.9|10484.4|10474.4|198
1621308600000|2021-05-18 03:30:00|10494.3|10484.3|10492.9|10482.9|10494.3|10484.3|10485.9|10475.9|99
1621308900000|2021-05-18 03:35:00|10493.8|10483.8|10491.4|10481.4|10499.8|10489.8|10487.6|10477.6|84
1621309200000|2021-05-18 03:40:00|10491.6|10481.6|10502|10492|10502.1|10492.1|10490.6|10480.6|57
1621309500000|2021-05-18 03:45:00|10501.8|10491.8|10494.4|10484.4|10502|10492|10489.1|10479.1|89
1621309800000|2021-05-18 03:50:00|10493.9|10483.9|10500.4|10490.4|10500.4|10490.4|10492.6|10482.6|37
1621310100000|2021-05-18 03:55:00|10500.3|10490.3|10493.3|10483.3|10500.5|10490.5|10493.1|10483.1|42
1621310400000|2021-05-18 04:00:00|10493|10483|10491.3|10481.3|10493.3|10483.3|10489.1|10479.1|64
1621310700000|2021-05-18 04:05:00|10490.9|10480.9|10489.6|10479.6|10492.4|10482.4|10489.4|10479.4|65
1621311000000|2021-05-18 04:10:00|10489.4|10479.4|10490.1|10480.1|10491.1|10481.1|10487.4|10477.4|85
1621311300000|2021-05-18 04:15:00|10490.6|10480.6|10487.4|10477.4|10490.6|10480.6|10487.3|10477.3|41
1621311600000|2021-05-18 04:20:00|10487.1|10477.1|10486.1|10476.1|10488.9|10478.9|10485.9|10475.9|68
1621311900000|2021-05-18 04:25:00|10486.6|10476.6|10487.6|10477.6|10490.9|10480.9|10485.3|10475.3|95
1621312200000|2021-05-18 04:30:00|10487.4|10477.4|10514.1|10504.1|10515.3|10505.3|10485.6|10475.6|97
1621312500000|2021-05-18 04:35:00|10514.4|10504.4|10507.3|10497.3|10514.4|10504.4|10495.4|10485.4|121
1621312800000|2021-05-18 04:40:00|10507|10497|10504|10494|10511.6|10501.6|10504|10494|84
1621313100000|2021-05-18 04:45:00|10503.4|10493.4|10512.6|10502.6|10514.4|10504.4|10503.4|10493.4|45
1621313400000|2021-05-18 04:50:00|10512.9|10502.9|10518.4|10508.4|10524|10514|10512.3|10502.3|82
1621313700000|2021-05-18 04:55:00|10518.3|10508.3|10503.9|10493.9|10522.4|10512.4|10502.5|10492.5|109
1621314000000|2021-05-18 05:00:00|10503.6|10493.6|10494.4|10484.4|10503.6|10493.6|10494.1|10484.1|101
1621314300000|2021-05-18 05:05:00|10494.9|10484.9|10500.1|10490.1|10500.1|10490.1|10492.1|10482.1|80
1621314600000|2021-05-18 05:10:00|10500.6|10490.6|10496.1|10486.1|10502.1|10492.1|10491.9|10481.9|92
1621314900000|2021-05-18 05:15:00|10496.5|10486.5|10498.4|10488.4|10501.1|10491.1|10495|10485|97
1621315200000|2021-05-18 05:20:00|10498.9|10488.9|10509.9|10499.9|10511.3|10501.3|10498.9|10488.9|62
1621315500000|2021-05-18 05:25:00|10510.1|10500.1|10510.9|10500.9|10512.9|10502.9|10508|10498|71
1621315800000|2021-05-18 05:30:00|10513.1|10503.1|10507.5|10497.5|10521.6|10511.6|10502.1|10492.1|335
1621316100000|2021-05-18 05:35:00|10507.8|10497.8|10514.6|10504.6|10524.6|10514.6|10507.5|10497.5|310
1621316400000|2021-05-18 05:40:00|10514.3|10504.3|10511.8|10501.8|10514.3|10504.3|10505.9|10495.9|240
1621316700000|2021-05-18 05:45:00|10511.6|10501.6|10485.6|10475.6|10511.8|10501.8|10485.4|10475.4|253
1621317000000|2021-05-18 05:50:00|10485.4|10475.4|10503|10493|10504.5|10494.5|10482.9|10472.9|205
1621317300000|2021-05-18 05:55:00|10503.3|10493.3|10503.3|10493.3|10504.5|10494.5|10495.9|10485.9|242
1621317600000|2021-05-18 06:00:00|10502.9|10492.9|10500.9|10490.9|10506.4|10496.4|10497.9|10487.9|204
1621317900000|2021-05-18 06:05:00|10501.6|10491.6|10485.4|10475.4|10507.1|10497.1|10485.4|10475.4|183
1621318200000|2021-05-18 06:10:00|10485.6|10475.6|10494.8|10484.8|10495.9|10485.9|10480.9|10470.9|215
1621318500000|2021-05-18 06:15:00|10495.4|10485.4|10493.5|10483.5|10495.5|10485.5|10486.6|10476.6|175
1621318800000|2021-05-18 06:20:00|10494|10484|10498.9|10488.9|10500.1|10490.1|10487.1|10477.1|146
1621319100000|2021-05-18 06:25:00|10498.5|10488.5|10516.1|10506.1|10516.5|10506.5|10498.1|10488.1|201
1621319400000|2021-05-18 06:30:00|10515.6|10505.6|10495.3|10485.3|10515.6|10505.6|10493|10483|264
1621319700000|2021-05-18 06:35:00|10494.9|10484.9|10505.4|10495.4|10507.5|10497.5|10493.9|10483.9|303
1621320000000|2021-05-18 06:40:00|10504.3|10494.3|10510.9|10500.9|10524.5|10514.5|10504.3|10494.3|321
1621320300000|2021-05-18 06:45:00|10511.1|10501.1|10506.6|10496.6|10520.1|10510.1|10505.9|10495.9|177
1621320600000|2021-05-18 06:50:00|10507.5|10497.5|10522.6|10512.6|10523.1|10513.1|10506.4|10496.4|283
1621320900000|2021-05-18 06:55:00|10522.9|10512.9|10513.9|10503.9|10529|10519|10513.8|10503.8|338
1621321200000|2021-05-18 07:00:00|10514.1|10504.1|10498.1|10488.1|10515.1|10505.1|10497.5|10487.5|173
1621321500000|2021-05-18 07:05:00|10497.9|10487.9|10488.1|10478.1|10498.1|10488.1|10482|10472|247
1621321800000|2021-05-18 07:10:00|10487.8|10477.8|10485.3|10475.3|10495.8|10485.8|10485.1|10475.1|159
1621322100000|2021-05-18 07:15:00|10485.1|10475.1|10502.5|10492.5|10502.5|10492.5|10484.3|10474.3|126
1621322400000|2021-05-18 07:20:00|10502.4|10492.4|10495.6|10485.6|10508.8|10498.8|10493.6|10483.6|177
1621322700000|2021-05-18 07:25:00|10495.5|10485.5|10491.6|10481.6|10502.9|10492.9|10491|10481|155
1621323000000|2021-05-18 07:30:00|10491.1|10481.1|10490.6|10480.6|10493.3|10483.3|10479.5|10469.5|195
1621323300000|2021-05-18 07:35:00|10490.1|10480.1|10478.9|10468.9|10490.6|10480.6|10476.4|10466.4|154
1621323600000|2021-05-18 07:40:00|10479.1|10469.1|10473.5|10463.5|10481.5|10471.5|10473.5|10463.5|214
1621323900000|2021-05-18 07:45:00|10473.4|10463.4|10467.9|10457.9|10476.4|10466.4|10455.5|10445.5|259
1621324200000|2021-05-18 07:50:00|10468.1|10458.1|10469|10459|10473.4|10463.4|10461|10451|212
1621324500000|2021-05-18 07:55:00|10468.9|10458.9|10467.3|10457.3|10475.3|10465.3|10465.6|10455.6|113
1621324800000|2021-05-18 08:00:00|10467.5|10457.5|10471.8|10461.8|10478.1|10468.1|10464.3|10454.3|144
1621325100000|2021-05-18 08:05:00|10471.9|10461.9|10465.4|10455.4|10478|10468|10464.8|10454.8|145
1621325400000|2021-05-18 08:10:00|10465|10455|10463.8|10453.8|10465.5|10455.5|10460.5|10450.5|89
1621325700000|2021-05-18 08:15:00|10464.1|10454.1|10472.8|10462.8|10477.8|10467.8|10463.4|10453.4|68
1621326000000|2021-05-18 08:20:00|10473|10463|10474.6|10464.6|10475.4|10465.4|10468.4|10458.4|76
1621326300000|2021-05-18 08:25:00|10474.5|10464.5|10478.5|10468.5|10478.5|10468.5|10474.4|10464.4|78
1621326600000|2021-05-18 08:30:00|10478.8|10468.8|10481.5|10471.5|10487.6|10477.6|10477.8|10467.8|102
1621326900000|2021-05-18 08:35:00|10482|10472|10473.5|10463.5|10482.3|10472.3|10471.4|10461.4|148
1621327200000|2021-05-18 08:40:00|10473.3|10463.3|10477.6|10467.6|10477.9|10467.9|10472.4|10462.4|76
1621327500000|2021-05-18 08:45:00|10478.1|10468.1|10484.3|10474.3|10485.3|10475.3|10478.1|10468.1|67
1621327800000|2021-05-18 08:50:00|10484.4|10474.4|10484.1|10474.1|10484.9|10474.9|10479.3|10469.3|75
1621328100000|2021-05-18 08:55:00|10484|10474|10483.1|10473.1|10484.4|10474.4|10480.1|10470.1|76
1621328400000|2021-05-18 09:00:00|10483|10473|10482.1|10472.1|10483.5|10473.5|10475.4|10465.4|140
1621328700000|2021-05-18 09:05:00|10482.3|10472.3|10481.6|10471.6|10484|10474|10479.4|10469.4|46
1621329000000|2021-05-18 09:10:00|10481.9|10471.9|10470.8|10460.8|10482|10472|10470.8|10460.8|48
1621329300000|2021-05-18 09:15:00|10470.4|10460.4|10473.6|10463.6|10474.3|10464.3|10466.8|10456.8|97
1621329600000|2021-05-18 09:20:00|10473.8|10463.8|10476|10466|10477.4|10467.4|10472.6|10462.6|58
1621329900000|2021-05-18 09:25:00|10475.9|10465.9|10467.3|10457.3|10476.5|10466.5|10465.8|10455.8|89
1621330200000|2021-05-18 09:30:00|10467.8|10457.8|10471.4|10461.4|10471.6|10461.6|10462|10452|83
1621330500000|2021-05-18 09:35:00|10471.6|10461.6|10472.9|10462.9|10473.5|10463.5|10469.8|10459.8|38
1621330800000|2021-05-18 09:40:00|10472.6|10462.6|10469.1|10459.1|10473|10463|10466.1|10456.1|81
1621331100000|2021-05-18 09:45:00|10469.4|10459.4|10469.1|10459.1|10470.6|10460.6|10462.6|10452.6|81
1621331400000|2021-05-18 09:50:00|10468.6|10458.6|10473.8|10463.8|10473.8|10463.8|10467.6|10457.6|72
1621331700000|2021-05-18 09:55:00|10473.5|10463.5|10478.3|10468.3|10480.6|10470.6|10473|10463|72
1621332000000|2021-05-18 10:00:00|10477.8|10467.8|10485|10475|10485|10475|10474.9|10464.9|90
1621332300000|2021-05-18 10:05:00|10486.3|10476.3|10484.1|10474.1|10486.3|10476.3|10482|10472|84
1621332600000|2021-05-18 10:10:00|10484|10474|10484.8|10474.8|10485|10475|10480.1|10470.1|53
1621332900000|2021-05-18 10:15:00|10485.5|10475.5|10490.9|10480.9|10494.9|10484.9|10485|10475|50
1621333200000|2021-05-18 10:20:00|10491.4|10481.4|10486.5|10476.5|10492.3|10482.3|10483.9|10473.9|59
1621333500000|2021-05-18 10:25:00|10486.9|10476.9|10483.6|10473.6|10491.4|10481.4|10483.5|10473.5|57
1621333800000|2021-05-18 10:30:00|10483.4|10473.4|10492.1|10482.1|10492.1|10482.1|10483.4|10473.4|65
1621334100000|2021-05-18 10:35:00|10492.3|10482.3|10505|10495|10507.3|10497.3|10492.3|10482.3|109
1621334400000|2021-05-18 10:40:00|10505.4|10495.4|10511.1|10501.1|10511.9|10501.9|10501.9|10491.9|86
1621334700000|2021-05-18 10:45:00|10511|10501|10501.6|10491.6|10512.5|10502.5|10501|10491|122
1621335000000|2021-05-18 10:50:00|10501.5|10491.5|10502.5|10492.5|10503.8|10493.8|10499|10489|70
1621335300000|2021-05-18 10:55:00|10502.4|10492.4|10498.1|10488.1|10502.4|10492.4|10496|10486|85
1621335600000|2021-05-18 11:00:00|10497.9|10487.9|10494.8|10484.8|10499.9|10489.9|10493|10483|84
1621335900000|2021-05-18 11:05:00|10494.9|10484.9|10489.4|10479.4|10497.1|10487.1|10486.9|10476.9|72
1621336200000|2021-05-18 11:10:00|10489.1|10479.1|10492.4|10482.4|10494.6|10484.6|10489.1|10479.1|84
1621336500000|2021-05-18 11:15:00|10492.1|10482.1|10492.5|10482.5|10493|10483|10485.1|10475.1|134
1621336800000|2021-05-18 11:20:00|10492.8|10482.8|10491.8|10481.8|10499.3|10489.3|10485.5|10475.5|153
1621337100000|2021-05-18 11:25:00|10491.5|10481.5|10489.3|10479.3|10496.4|10486.4|10485.3|10475.3|169
1621337400000|2021-05-18 11:30:00|10489.4|10479.4|10497.1|10487.1|10507.8|10497.8|10488|10478|337
1621337700000|2021-05-18 11:35:00|10497.4|10487.4|10497.9|10487.9|10505.6|10495.6|10496.9|10486.9|162
1621338000000|2021-05-18 11:40:00|10498.1|10488.1|10503|10493|10505.1|10495.1|10497.4|10487.4|120
1621338300000|2021-05-18 11:45:00|10502.9|10492.9|10500|10490|10502.9|10492.9|10498.4|10488.4|137
1621338600000|2021-05-18 11:50:00|10500.1|10490.1|10496|10486|10501.4|10491.4|10492.1|10482.1|80
1621338900000|2021-05-18 11:55:00|10495.9|10485.9|10489.3|10479.3|10500.4|10490.4|10489.3|10479.3|100
1621339200000|2021-05-18 12:00:00|10489.1|10479.1|10489.1|10479.1|10490|10480|10482.4|10472.4|148
1621339500000|2021-05-18 12:05:00|10489|10479|10483|10473|10497.8|10487.8|10483|10473|135
1621339800000|2021-05-18 12:10:00|10483.9|10473.9|10476.5|10466.5|10483.9|10473.9|10461|10451|224
1621340100000|2021-05-18 12:15:00|10476.3|10466.3|10470|10460|10476.3|10466.3|10466.9|10456.9|161
1621340400000|2021-05-18 12:20:00|10470.3|10460.3|10473.1|10463.1|10474.4|10464.4|10467|10457|155
1621340700000|2021-05-18 12:25:00|10473|10463|10476|10466|10476.6|10466.6|10470.1|10460.1|118
1621341000000|2021-05-18 12:30:00|10476.1|10466.1|10479|10469|10479.3|10469.3|10469.3|10459.3|246
1621341300000|2021-05-18 12:35:00|10478.8|10468.8|10465.4|10455.4|10478.9|10468.9|10459.9|10449.9|183
1621341600000|2021-05-18 12:40:00|10465.6|10455.6|10456.1|10446.1|10469.8|10459.8|10456.1|10446.1|205
1621341900000|2021-05-18 12:45:00|10455.9|10445.9|10453.8|10443.8|10461.6|10451.6|10453.1|10443.1|195
1621342200000|2021-05-18 12:50:00|10453.9|10443.9|10462.9|10452.9|10463|10453|10453.8|10443.8|139
1621342500000|2021-05-18 12:55:00|10462.8|10452.8|10455.9|10445.9|10467.1|10457.1|10454|10444|198
1621342800000|2021-05-18 13:00:00|10455.8|10445.8|10474.3|10464.3|10476.6|10466.6|10455.5|10445.5|616
1621343100000|2021-05-18 13:05:00|10474.5|10464.5|10439.4|10429.4|10474.5|10464.5|10437.5|10427.5|501
1621343400000|2021-05-18 13:10:00|10439.1|10429.1|10459.5|10449.5|10462.6|10452.6|10435.8|10425.8|527
1621343700000|2021-05-18 13:15:00|10457.6|10447.6|10477.9|10467.9|10478.9|10468.9|10451.1|10441.1|396
1621344000000|2021-05-18 13:20:00|10478.3|10468.3|10470.1|10460.1|10478.3|10468.3|10468.9|10458.9|301
1621344300000|2021-05-18 13:25:00|10470.4|10460.4|10473.1|10463.1|10475.9|10465.9|10462|10452|355
1621344600000|2021-05-18 13:30:00|10472.3|10462.3|10459.8|10449.8|10480|10470|10454.6|10444.6|471
1621344900000|2021-05-18 13:35:00|10459.9|10449.9|10486.9|10476.9|10489.3|10479.3|10459.1|10449.1|433
1621345200000|2021-05-18 13:40:00|10487.4|10477.4|10470.3|10460.3|10488.1|10478.1|10468.8|10458.8|534
1621345500000|2021-05-18 13:45:00|10470.1|10460.1|10466|10456|10470.9|10460.9|10455.1|10445.1|612
1621345800000|2021-05-18 13:50:00|10466.8|10456.8|10467.5|10457.5|10468.8|10458.8|10457.8|10447.8|491
1621346100000|2021-05-18 13:55:00|10466.9|10456.9|10451|10441|10472.1|10462.1|10450.5|10440.5|553
1621346400000|2021-05-18 14:00:00|10451.1|10441.1|10431|10421|10452.3|10442.3|10425.5|10415.5|552
1621346700000|2021-05-18 14:05:00|10430.9|10420.9|10419.9|10409.9|10448|10438|10417.1|10407.1|495
1621347000000|2021-05-18 14:10:00|10420|10410|10421.5|10411.5|10433.3|10423.3|10417.1|10407.1|446
1621347300000|2021-05-18 14:15:00|10422|10412|10436|10426|10438.9|10428.9|10422|10412|396
1621347600000|2021-05-18 14:20:00|10436.1|10426.1|10436.3|10426.3|10446.4|10436.4|10430.1|10420.1|398
1621347900000|2021-05-18 14:25:00|10436|10426|10431|10421|10446|10436|10430.8|10420.8|277
1621348200000|2021-05-18 14:30:00|10430.8|10420.8|10439.1|10429.1|10440.5|10430.5|10419.6|10409.6|406
1621348500000|2021-05-18 14:35:00|10439.5|10429.5|10417.9|10407.9|10440|10430|10417.8|10407.8|411
1621348800000|2021-05-18 14:40:00|10418.3|10408.3|10404|10394|10421.9|10411.9|10398.3|10388.3|405
1621349100000|2021-05-18 14:45:00|10404.1|10394.1|10412.6|10402.6|10416.3|10406.3|10400.4|10390.4|363
1621349400000|2021-05-18 14:50:00|10412.8|10402.8|10422.5|10412.5|10429|10419|10412.8|10402.8|342
1621349700000|2021-05-18 14:55:00|10421.8|10411.8|10420.1|10410.1|10427.5|10417.5|10416.5|10406.5|280
1621350000000|2021-05-18 15:00:00|10420|10410|10421.8|10411.8|10425.4|10415.4|10404|10394|440
1621350300000|2021-05-18 15:05:00|10422|10412|10427.5|10417.5|10430.6|10420.6|10421|10411|326
1621350600000|2021-05-18 15:10:00|10427.1|10417.1|10416.6|10406.6|10427.8|10417.8|10416.6|10406.6|191
1621350900000|2021-05-18 15:15:00|10416.8|10406.8|10412|10402|10419.8|10409.8|10410|10400|152
1621351200000|2021-05-18 15:20:00|10412.1|10402.1|10412.3|10402.3|10417.5|10407.5|10411.1|10401.1|153
1621351500000|2021-05-18 15:25:00|10412|10402|10420.1|10410.1|10422.9|10412.9|10408.4|10398.4|154
1621351800000|2021-05-18 15:30:00|10420.9|10410.9|10418.3|10408.3|10422.4|10412.4|10414.9|10404.9|165
1621352100000|2021-05-18 15:35:00|10418.4|10408.4|10408.1|10398.1|10420.1|10410.1|10406|10396|291
1621352400000|2021-05-18 15:40:00|10408.6|10398.6|10405.6|10395.6|10410.8|10400.8|10403.6|10393.6|189
1621352700000|2021-05-18 15:45:00|10405.9|10395.9|10416|10406|10417.8|10407.8|10401.9|10391.9|184
1621353000000|2021-05-18 15:50:00|10415.9|10405.9|10408.1|10398.1|10416.8|10406.8|10407.6|10397.6|119
1621353300000|2021-05-18 15:55:00|10408.5|10398.5|10395.4|10385.4|10410.1|10400.1|10394.6|10384.6|217
1621353600000|2021-05-18 16:00:00|10395.6|10385.6|10389.5|10379.5|10395.9|10385.9|10388.1|10378.1|231
1621353900000|2021-05-18 16:05:00|10389.6|10379.6|10384.8|10374.8|10390.5|10380.5|10379.1|10369.1|248
1621354200000|2021-05-18 16:10:00|10384.6|10374.6|10393.4|10383.4|10394.3|10384.3|10377.6|10367.6|249
1621354500000|2021-05-18 16:15:00|10393.3|10383.3|10383.1|10373.1|10393.9|10383.9|10382.1|10372.1|162
1621354800000|2021-05-18 16:20:00|10383.5|10373.5|10386.8|10376.8|10392.1|10382.1|10379.1|10369.1|249
1621355100000|2021-05-18 16:25:00|10387.1|10377.1|10401.1|10391.1|10402|10392|10384.9|10374.9|198
1621355400000|2021-05-18 16:30:00|10401.3|10391.3|10403.1|10393.1|10407.4|10397.4|10399|10389|154
1621355700000|2021-05-18 16:35:00|10402.9|10392.9|10400.6|10390.6|10402.9|10392.9|10393.8|10383.8|124
1621356000000|2021-05-18 16:40:00|10400.8|10390.8|10413.4|10403.4|10415.5|10405.5|10400.6|10390.6|166
1621356300000|2021-05-18 16:45:00|10413.1|10403.1|10408.9|10398.9|10415.6|10405.6|10408.3|10398.3|89
1621356600000|2021-05-18 16:50:00|10409.1|10399.1|10410.6|10400.6|10414.1|10404.1|10409.1|10399.1|86
1621356900000|2021-05-18 16:55:00|10410.9|10400.9|10409.1|10399.1|10414.4|10404.4|10408.1|10398.1|115
1621382400000|2021-05-19 00:00:00|10369.4|10359.4|10355.1|10345.1|10369.9|10359.9|10348|10338|44
1621382700000|2021-05-19 00:05:00|10354.9|10344.9|10366|10356|10366.4|10356.4|10352|10342|100
1621383000000|2021-05-19 00:10:00|10366.4|10356.4|10371.6|10361.6|10373.4|10363.4|10364.4|10354.4|109
1621383300000|2021-05-19 00:15:00|10371.1|10361.1|10368.1|10358.1|10371.1|10361.1|10366.9|10356.9|80
1621383600000|2021-05-19 00:20:00|10368.3|10358.3|10372.4|10362.4|10374.6|10364.6|10368.1|10358.1|103
1621383900000|2021-05-19 00:25:00|10372.6|10362.6|10376.4|10366.4|10376.6|10366.6|10372.3|10362.3|94
1621384200000|2021-05-19 00:30:00|10376.6|10366.6|10372.9|10362.9|10379.4|10369.4|10372.9|10362.9|114
1621384500000|2021-05-19 00:35:00|10372.1|10362.1|10373.4|10363.4|10374.6|10364.6|10371.3|10361.3|86
1621384800000|2021-05-19 00:40:00|10373.8|10363.8|10379.4|10369.4|10380|10370|10373.8|10363.8|92
1621385100000|2021-05-19 00:45:00|10379.6|10369.6|10395.1|10385.1|10395.1|10385.1|10377.9|10367.9|132
1621385400000|2021-05-19 00:50:00|10393.9|10383.9|10385.5|10375.5|10396.9|10386.9|10384|10374|107
1621385700000|2021-05-19 00:55:00|10385.8|10375.8|10381|10371|10387.8|10377.8|10380.6|10370.6|98
1621386000000|2021-05-19 01:00:00|10381.1|10371.1|10396.9|10386.9|10396.9|10386.9|10365.6|10355.6|440
1621386300000|2021-05-19 01:05:00|10396.6|10386.6|10392.6|10382.6|10396.9|10386.9|10383|10373|312
1621386600000|2021-05-19 01:10:00|10392.4|10382.4|10391|10381|10392.4|10382.4|10379.3|10369.3|234
1621386900000|2021-05-19 01:15:00|10390.8|10380.8|10403.6|10393.6|10409.9|10399.9|10389.8|10379.8|374
1621387200000|2021-05-19 01:20:00|10403.9|10393.9|10408.6|10398.6|10415.4|10405.4|10401.6|10391.6|370
1621387500000|2021-05-19 01:25:00|10408.9|10398.9|10412.4|10402.4|10413.5|10403.5|10402.4|10392.4|301
1621387800000|2021-05-19 01:30:00|10412.9|10402.9|10402.9|10392.9|10416.4|10406.4|10402.6|10392.6|391
1621388100000|2021-05-19 01:35:00|10403|10393|10397.5|10387.5|10408.1|10398.1|10393.6|10383.6|300
1621388400000|2021-05-19 01:40:00|10396.8|10386.8|10395.6|10385.6|10398.4|10388.4|10384.1|10374.1|268
1621388700000|2021-05-19 01:45:00|10395.1|10385.1|10399.6|10389.6|10400.1|10390.1|10391.6|10381.6|251
1621389000000|2021-05-19 01:50:00|10399.9|10389.9|10392.1|10382.1|10400.3|10390.3|10390.6|10380.6|261
1621389300000|2021-05-19 01:55:00|10392.4|10382.4|10388.4|10378.4|10393.9|10383.9|10387.8|10377.8|260
1621389600000|2021-05-19 02:00:00|10388.6|10378.6|10359.6|10349.6|10388.6|10378.6|10358.1|10348.1|457
1621389900000|2021-05-19 02:05:00|10359.5|10349.5|10352.1|10342.1|10366.1|10356.1|10349.3|10339.3|467
1621390200000|2021-05-19 02:10:00|10353.1|10343.1|10363.4|10353.4|10363.4|10353.4|10349.6|10339.6|327
1621390500000|2021-05-19 02:15:00|10363.1|10353.1|10365.9|10355.9|10368.1|10358.1|10359.8|10349.8|135
1621390800000|2021-05-19 02:20:00|10366.4|10356.4|10371.1|10361.1|10372.6|10362.6|10362.4|10352.4|118
1621391100000|2021-05-19 02:25:00|10371.4|10361.4|10371.6|10361.6|10371.6|10361.6|10367.5|10357.5|133
1621391400000|2021-05-19 02:30:00|10371.4|10361.4|10370.4|10360.4|10371.5|10361.5|10361.6|10351.6|252
1621391700000|2021-05-19 02:35:00|10370.1|10360.1|10370.4|10360.4|10377.1|10367.1|10369.6|10359.6|186
1621392000000|2021-05-19 02:40:00|10370.6|10360.6|10377.4|10367.4|10377.9|10367.9|10366.3|10356.3|302
1621392300000|2021-05-19 02:45:00|10377.1|10367.1|10382.6|10372.6|10383.9|10373.9|10374.6|10364.6|210
1621392600000|2021-05-19 02:50:00|10383.1|10373.1|10341.1|10331.1|10383.1|10373.1|10338.9|10328.9|344
1621392900000|2021-05-19 02:55:00|10341.3|10331.3|10333.4|10323.4|10344|10334|10326.5|10316.5|398
1621393200000|2021-05-19 03:00:00|10332.9|10322.9|10329.6|10319.6|10336.1|10326.1|10322.6|10312.6|354
1621393500000|2021-05-19 03:05:00|10329.1|10319.1|10349.9|10339.9|10352.6|10342.6|10327.4|10317.4|333
1621393800000|2021-05-19 03:10:00|10349.6|10339.6|10344.4|10334.4|10351|10341|10339.9|10329.9|187
1621394100000|2021-05-19 03:15:00|10344.5|10334.5|10337.5|10327.5|10344.5|10334.5|10328|10318|308
1621394400000|2021-05-19 03:20:00|10337.9|10327.9|10321.6|10311.6|10338.8|10328.8|10320.6|10310.6|253
1621394700000|2021-05-19 03:25:00|10321.9|10311.9|10329.8|10319.8|10334.9|10324.9|10317.1|10307.1|282
1621395000000|2021-05-19 03:30:00|10329.6|10319.6|10338.8|10328.8|10340.9|10330.9|10329.6|10319.6|76
1621395300000|2021-05-19 03:35:00|10338.4|10328.4|10330.5|10320.5|10338.4|10328.4|10330.5|10320.5|51
1621395600000|2021-05-19 03:40:00|10330.9|10320.9|10325.1|10315.1|10332.9|10322.9|10325|10315|52
1621395900000|2021-05-19 03:45:00|10325|10315|10331.1|10321.1|10331.1|10321.1|10316.4|10306.4|81
1621396200000|2021-05-19 03:50:00|10330.9|10320.9|10326.8|10316.8|10332.3|10322.3|10325|10315|54
1621396500000|2021-05-19 03:55:00|10327.1|10317.1|10338.1|10328.1|10338.1|10328.1|10326.8|10316.8|57
1621396800000|2021-05-19 04:00:00|10337.5|10327.5|10338.1|10328.1|10341.4|10331.4|10336.5|10326.5|76
1621397100000|2021-05-19 04:05:00|10338.4|10328.4|10334|10324|10339.4|10329.4|10333.5|10323.5|51
1621397400000|2021-05-19 04:10:00|10334.6|10324.6|10334.4|10324.4|10336.6|10326.6|10333.8|10323.8|49
1621397700000|2021-05-19 04:15:00|10334.9|10324.9|10337.4|10327.4|10340|10330|10334.9|10324.9|46
1621398000000|2021-05-19 04:20:00|10336.9|10326.9|10340|10330|10342.9|10332.9|10334.6|10324.6|88
1621398300000|2021-05-19 04:25:00|10340.4|10330.4|10340.4|10330.4|10342.4|10332.4|10339|10329|53
1621398600000|2021-05-19 04:30:00|10340.5|10330.5|10338.4|10328.4|10341.9|10331.9|10335.9|10325.9|43
1621398900000|2021-05-19 04:35:00|10338.3|10328.3|10340.1|10330.1|10342|10332|10336.9|10326.9|70
1621399200000|2021-05-19 04:40:00|10340.4|10330.4|10329|10319|10341.4|10331.4|10329|10319|61
1621399500000|2021-05-19 04:45:00|10328.6|10318.6|10322.9|10312.9|10330.6|10320.6|10319.8|10309.8|98
1621399800000|2021-05-19 04:50:00|10323|10313|10319.9|10309.9|10323.4|10313.4|10311.9|10301.9|118
1621400100000|2021-05-19 04:55:00|10320.3|10310.3|10320.5|10310.5|10322.1|10312.1|10316.6|10306.6|88
1621400400000|2021-05-19 05:00:00|10320.8|10310.8|10311.4|10301.4|10320.8|10310.8|10307.5|10297.5|101
1621400700000|2021-05-19 05:05:00|10311.8|10301.8|10313.9|10303.9|10315.6|10305.6|10309|10299|111
1621401000000|2021-05-19 05:10:00|10313.4|10303.4|10313.1|10303.1|10313.4|10303.4|10302.9|10292.9|113
1621401300000|2021-05-19 05:15:00|10312.4|10302.4|10316.6|10306.6|10318.6|10308.6|10310.3|10300.3|67
1621401600000|2021-05-19 05:20:00|10316.4|10306.4|10318.1|10308.1|10319.8|10309.8|10314.6|10304.6|57
1621401900000|2021-05-19 05:25:00|10317.9|10307.9|10314.9|10304.9|10319.1|10309.1|10313.3|10303.3|71
1621402200000|2021-05-19 05:30:00|10315.1|10305.1|10303.6|10293.6|10317.9|10307.9|10290.6|10280.6|530
1621402500000|2021-05-19 05:35:00|10303.1|10293.1|10309.6|10299.6|10311.8|10301.8|10289.9|10279.9|334
1621402800000|2021-05-19 05:40:00|10309.3|10299.3|10292.5|10282.5|10309.3|10299.3|10288.9|10278.9|445
1621403100000|2021-05-19 05:45:00|10292.6|10282.6|10295.1|10285.1|10295.4|10285.4|10282|10272|320
1621403400000|2021-05-19 05:50:00|10294.9|10284.9|10285.4|10275.4|10296.3|10286.3|10282.9|10272.9|326
1621403700000|2021-05-19 05:55:00|10285.6|10275.6|10302.8|10292.8|10308.6|10298.6|10285.6|10275.6|416
1621404000000|2021-05-19 06:00:00|10302.9|10292.9|10321.3|10311.3|10322.5|10312.5|10299.6|10289.6|366
1621404300000|2021-05-19 06:05:00|10321.4|10311.4|10306.6|10296.6|10321.6|10311.6|10305.4|10295.4|379
1621404600000|2021-05-19 06:10:00|10306.1|10296.1|10297.5|10287.5|10307.1|10297.1|10288.4|10278.4|405
1621404900000|2021-05-19 06:15:00|10298|10288|10284.6|10274.6|10299|10289|10283.8|10273.8|320
1621405200000|2021-05-19 06:20:00|10284.9|10274.9|10290.5|10280.5|10296|10286|10284.4|10274.4|274
1621405500000|2021-05-19 06:25:00|10290|10280|10288.5|10278.5|10291.9|10281.9|10275.4|10265.4|339
1621405800000|2021-05-19 06:30:00|10288.1|10278.1|10275.6|10265.6|10293.1|10283.1|10275.3|10265.3|323
1621406100000|2021-05-19 06:35:00|10275.4|10265.4|10270.9|10260.9|10280.3|10270.3|10269.6|10259.6|309
1621406400000|2021-05-19 06:40:00|10270.4|10260.4|10278.3|10268.3|10282.4|10272.4|10266.9|10256.9|314
1621406700000|2021-05-19 06:45:00|10278.9|10268.9|10280.3|10270.3|10281.9|10271.9|10271.1|10261.1|373
1621407000000|2021-05-19 06:50:00|10280.6|10270.6|10278|10268|10283|10273|10273.4|10263.4|356
1621407300000|2021-05-19 06:55:00|10276.9|10266.9|10258.5|10248.5|10278.4|10268.4|10257|10247|377
1621407600000|2021-05-19 07:00:00|10258.4|10248.4|10266.6|10256.6|10270.4|10260.4|10251.4|10241.4|301
1621407900000|2021-05-19 07:05:00|10266.3|10256.3|10270.9|10260.9|10274.6|10264.6|10260.6|10250.6|296
1621408200000|2021-05-19 07:10:00|10270.5|10260.5|10276.1|10266.1|10277.5|10267.5|10265.8|10255.8|159
1621408500000|2021-05-19 07:15:00|10275.8|10265.8|10286.3|10276.3|10287.5|10277.5|10273.4|10263.4|192
1621408800000|2021-05-19 07:20:00|10285.9|10275.9|10275.3|10265.3|10286.4|10276.4|10267.1|10257.1|262
1621409100000|2021-05-19 07:25:00|10276.5|10266.5|10282|10272|10287.1|10277.1|10271|10261|239
1621409400000|2021-05-19 07:30:00|10281.9|10271.9|10276.4|10266.4|10289.8|10279.8|10274.6|10264.6|284
1621409700000|2021-05-19 07:35:00|10275.9|10265.9|10273.8|10263.8|10279.5|10269.5|10271|10261|157
1621410000000|2021-05-19 07:40:00|10274.3|10264.3|10270.5|10260.5|10283.1|10273.1|10269.6|10259.6|183
1621410300000|2021-05-19 07:45:00|10270.8|10260.8|10270.4|10260.4|10270.9|10260.9|10262.3|10252.3|251
1621410600000|2021-05-19 07:50:00|10270.9|10260.9|10232|10222|10271.6|10261.6|10230.9|10220.9|313
1621410900000|2021-05-19 07:55:00|10232.4|10222.4|10224.6|10214.6|10235.3|10225.3|10211.9|10201.9|339
1621411200000|2021-05-19 08:00:00|10224.1|10214.1|10233.6|10223.6|10238.3|10228.3|10213.3|10203.3|307
1621411500000|2021-05-19 08:05:00|10233.5|10223.5|10234.8|10224.8|10238.6|10228.6|10232.1|10222.1|226
1621411800000|2021-05-19 08:10:00|10235.4|10225.4|10227.9|10217.9|10242.3|10232.3|10225.6|10215.6|236
1621412100000|2021-05-19 08:15:00|10227.1|10217.1|10191.6|10181.6|10230.1|10220.1|10187.4|10177.4|324
1621412400000|2021-05-19 08:20:00|10191.1|10181.1|10190.1|10180.1|10198.6|10188.6|10175.8|10165.8|344
1621412700000|2021-05-19 08:25:00|10190.3|10180.3|10198.3|10188.3|10198.3|10188.3|10178.9|10168.9|279
1621413000000|2021-05-19 08:30:00|10198.8|10188.8|10196.4|10186.4|10204.4|10194.4|10191.9|10181.9|200
1621413300000|2021-05-19 08:35:00|10196.3|10186.3|10191.1|10181.1|10197.3|10187.3|10182.3|10172.3|202
1621413600000|2021-05-19 08:40:00|10190.9|10180.9|10202.9|10192.9|10203.9|10193.9|10188.5|10178.5|158
1621413900000|2021-05-19 08:45:00|10202.8|10192.8|10174.5|10164.5|10202.8|10192.8|10159.8|10149.8|298
1621414200000|2021-05-19 08:50:00|10174.1|10164.1|10180|10170|10180|10170|10163.8|10153.8|222
1621414500000|2021-05-19 08:55:00|10179.5|10169.5|10198.4|10188.4|10198.4|10188.4|10176.1|10166.1|187
1621414800000|2021-05-19 09:00:00|10198.3|10188.3|10206|10196|10206|10196|10189|10179|199
1621415100000|2021-05-19 09:05:00|10205.9|10195.9|10212.8|10202.8|10213.8|10203.8|10203|10193|183
1621415400000|2021-05-19 09:10:00|10212.9|10202.9|10208|10198|10215.9|10205.9|10208|10198|85
1621415700000|2021-05-19 09:15:00|10207.4|10197.4|10226.9|10216.9|10227.1|10217.1|10203.3|10193.3|178
1621416000000|2021-05-19 09:20:00|10226.6|10216.6|10212.8|10202.8|10227.1|10217.1|10212.8|10202.8|168
1621416300000|2021-05-19 09:25:00|10211.8|10201.8|10209.9|10199.9|10220.8|10210.8|10203.5|10193.5|181
1621416600000|2021-05-19 09:30:00|10210.5|10200.5|10203.1|10193.1|10213.1|10203.1|10197.1|10187.1|195
1621416900000|2021-05-19 09:35:00|10203|10193|10206|10196|10206.5|10196.5|10199.9|10189.9|96
1621417200000|2021-05-19 09:40:00|10206.6|10196.6|10202.4|10192.4|10212.1|10202.1|10202.4|10192.4|131
1621417500000|2021-05-19 09:45:00|10202.1|10192.1|10190|10180|10205.3|10195.3|10181.4|10171.4|209
1621417800000|2021-05-19 09:50:00|10190.1|10180.1|10191.8|10181.8|10199.9|10189.9|10187.5|10177.5|166
1621418100000|2021-05-19 09:55:00|10192.6|10182.6|10189|10179|10195.4|10185.4|10185.8|10175.8|161
1621418400000|2021-05-19 10:00:00|10189.4|10179.4|10186.9|10176.9|10190|10180|10185.4|10175.4|132
1621418700000|2021-05-19 10:05:00|10187|10177|10189.6|10179.6|10196.5|10186.5|10187|10177|159
1621419000000|2021-05-19 10:10:00|10189.9|10179.9|10179.9|10169.9|10193.6|10183.6|10178.9|10168.9|144
1621419300000|2021-05-19 10:15:00|10180.1|10170.1|10185.4|10175.4|10186|10176|10175.5|10165.5|173
1621419600000|2021-05-19 10:20:00|10185.5|10175.5|10185.8|10175.8|10189|10179|10182.1|10172.1|179
1621419900000|2021-05-19 10:25:00|10185.6|10175.6|10177.3|10167.3|10185.6|10175.6|10173.3|10163.3|159
1621420200000|2021-05-19 10:30:00|10177.5|10167.5|10173.1|10163.1|10182.1|10172.1|10170.3|10160.3|138
1621420500000|2021-05-19 10:35:00|10173.4|10163.4|10183.4|10173.4|10183.4|10173.4|10173|10163|145
1621420800000|2021-05-19 10:40:00|10183.5|10173.5|10186.8|10176.8|10188.4|10178.4|10182.3|10172.3|187
1621421100000|2021-05-19 10:45:00|10186.5|10176.5|10184.1|10174.1|10187|10177|10179.6|10169.6|145
1621421400000|2021-05-19 10:50:00|10183.9|10173.9|10188.4|10178.4|10190.8|10180.8|10182.3|10172.3|141
1621421700000|2021-05-19 10:55:00|10188.3|10178.3|10189.4|10179.4|10192.3|10182.3|10185.1|10175.1|154
1621422000000|2021-05-19 11:00:00|10189.1|10179.1|10177.6|10167.6|10190.5|10180.5|10177.6|10167.6|153
1621422300000|2021-05-19 11:05:00|10177.1|10167.1|10157.3|10147.3|10177.1|10167.1|10155.9|10145.9|318
1621422600000|2021-05-19 11:10:00|10156.1|10146.1|10161|10151|10161.6|10151.6|10145.4|10135.4|373
1621422900000|2021-05-19 11:15:00|10160.8|10150.8|10132.4|10122.4|10161.5|10151.5|10130.5|10120.5|253
1621423200000|2021-05-19 11:20:00|10132.6|10122.6|10134|10124|10136.8|10126.8|10109|10099|404
1621423500000|2021-05-19 11:25:00|10133.9|10123.9|10134|10124|10137.5|10127.5|10129.5|10119.5|263
1621423800000|2021-05-19 11:30:00|10134.3|10124.3|10139.3|10129.3|10148.5|10138.5|10134.3|10124.3|477
1621424100000|2021-05-19 11:35:00|10139.4|10129.4|10137.6|10127.6|10145.8|10135.8|10135.5|10125.5|244
1621424400000|2021-05-19 11:40:00|10137.8|10127.8|10132.6|10122.6|10146.4|10136.4|10127.1|10117.1|230
1621424700000|2021-05-19 11:45:00|10132.9|10122.9|10142.4|10132.4|10144.5|10134.5|10131.6|10121.6|207
1621425000000|2021-05-19 11:50:00|10140.3|10130.3|10127.6|10117.6|10148.4|10138.4|10127.1|10117.1|259
1621425300000|2021-05-19 11:55:00|10128.1|10118.1|10118.4|10108.4|10134.5|10124.5|10118.1|10108.1|278
1621425600000|2021-05-19 12:00:00|10118.5|10108.5|10125.3|10115.3|10127.1|10117.1|10118.1|10108.1|232
1621425900000|2021-05-19 12:05:00|10124.5|10114.5|10142.3|10132.3|10145.6|10135.6|10119.8|10109.8|268
1621426200000|2021-05-19 12:10:00|10141.6|10131.6|10161|10151|10161|10151|10133.6|10123.6|318
1621426500000|2021-05-19 12:15:00|10161.3|10151.3|10156.4|10146.4|10165.4|10155.4|10154|10144|165
1621426800000|2021-05-19 12:20:00|10155.8|10145.8|10144.4|10134.4|10158.5|10148.5|10140.8|10130.8|192
1621427100000|2021-05-19 12:25:00|10144.3|10134.3|10155.6|10145.6|10156.8|10146.8|10136.4|10126.4|207
1621427400000|2021-05-19 12:30:00|10156.4|10146.4|10143.8|10133.8|10159.9|10149.9|10140.4|10130.4|368
1621427700000|2021-05-19 12:35:00|10143.4|10133.4|10129.4|10119.4|10146.8|10136.8|10125.4|10115.4|274
1621428000000|2021-05-19 12:40:00|10129.9|10119.9|10151.1|10141.1|10151.1|10141.1|10129.5|10119.5|261
1621428300000|2021-05-19 12:45:00|10151.5|10141.5|10158.5|10148.5|10159|10149|10147|10137|155
1621428600000|2021-05-19 12:50:00|10157.9|10147.9|10159.4|10149.4|10160.6|10150.6|10152.1|10142.1|160
1621428900000|2021-05-19 12:55:00|10160.9|10150.9|10142.4|10132.4|10162.9|10152.9|10139.9|10129.9|301
1621429200000|2021-05-19 13:00:00|10142.6|10132.6|10100|10090|10143.4|10133.4|10095.4|10085.4|660
1621429500000|2021-05-19 13:05:00|10099.8|10089.8|10097.6|10087.6|10132.8|10122.8|10093.1|10083.1|622
1621429800000|2021-05-19 13:10:00|10098.4|10088.4|10105.3|10095.3|10125.4|10115.4|10095|10085|653
1621430100000|2021-05-19 13:15:00|10104.8|10094.8|10134.6|10124.6|10136.8|10126.8|10097.9|10087.9|603
1621430400000|2021-05-19 13:20:00|10135|10125|10146.1|10136.1|10150.3|10140.3|10127.3|10117.3|635
1621430700000|2021-05-19 13:25:00|10146.6|10136.6|10144.1|10134.1|10162.8|10152.8|10142.6|10132.6|526
1621431000000|2021-05-19 13:30:00|10145.1|10135.1|10126.6|10116.6|10154.8|10144.8|10111.8|10101.8|563
1621431300000|2021-05-19 13:35:00|10127|10117|10113.6|10103.6|10128.4|10118.4|10107.5|10097.5|484
1621431600000|2021-05-19 13:40:00|10114|10104|10117.4|10107.4|10117.9|10107.9|10097.9|10087.9|472
1621431900000|2021-05-19 13:45:00|10118.3|10108.3|10106|10096|10118.5|10108.5|10101.8|10091.8|520
1621432200000|2021-05-19 13:50:00|10106.3|10096.3|10089.5|10079.5|10112.9|10102.9|10089.5|10079.5|506
1621432500000|2021-05-19 13:55:00|10087.5|10077.5|10099.9|10089.9|10102.9|10092.9|10065.5|10055.5|744
1621432800000|2021-05-19 14:00:00|10098|10088|10051.3|10041.3|10098.3|10088.3|10047.1|10037.1|715
1621433100000|2021-05-19 14:05:00|10050.6|10040.6|10062.1|10052.1|10071.8|10061.8|10050.1|10040.1|724
1621433400000|2021-05-19 14:10:00|10062.3|10052.3|10062.5|10052.5|10067|10057|10045.5|10035.5|499
1621433700000|2021-05-19 14:15:00|10062.1|10052.1|10056.9|10046.9|10067.4|10057.4|10047.8|10037.8|679
1621434000000|2021-05-19 14:20:00|10057.3|10047.3|10018.3|10008.3|10057.8|10047.8|10017.3|10007.3|661
1621434300000|2021-05-19 14:25:00|10018.9|10008.9|10045|10035|10045|10035|10018.3|10008.3|611
1621434600000|2021-05-19 14:30:00|10044.8|10034.8|10047.4|10037.4|10053.3|10043.3|10029.9|10019.9|627
1621434900000|2021-05-19 14:35:00|10047.3|10037.3|10006.5|9996.5|10050.3|10040.3|10006|9996|591
1621435200000|2021-05-19 14:40:00|10006.8|9996.8|10011.5|10001.5|10013.6|10003.6|9983.3|9973.3|587
1621435500000|2021-05-19 14:45:00|10011.6|10001.6|10002.8|9992.8|10013.6|10003.6|9986.6|9976.6|626
1621435800000|2021-05-19 14:50:00|10002.4|9992.4|10029|10019|10029.4|10019.4|9999.1|9989.1|702
1621436100000|2021-05-19 14:55:00|10028.1|10018.1|10023.5|10013.5|10036.3|10026.3|10017.6|10007.6|482
1621436400000|2021-05-19 15:00:00|10023.4|10013.4|9998.4|9988.4|10025.1|10015.1|9991.5|9981.5|472
1621436700000|2021-05-19 15:05:00|9999.4|9989.4|10019.9|10009.9|10026.6|10016.6|9997|9987|520
1621437000000|2021-05-19 15:10:00|10020.4|10010.4|10006.8|9996.8|10020.4|10010.4|10001|9991|466
1621437300000|2021-05-19 15:15:00|10006.9|9996.9|10004.4|9994.4|10012.8|10002.8|10001.8|9991.8|336
1621437600000|2021-05-19 15:20:00|10004.6|9994.6|10016.1|10006.1|10019.5|10009.5|10004.4|9994.4|300
1621437900000|2021-05-19 15:25:00|10016.4|10006.4|10016.4|10006.4|10024.3|10014.3|10011.6|10001.6|224
1621438200000|2021-05-19 15:30:00|10016.1|10006.1|10013|10003|10018.6|10008.6|10002.1|9992.1|318
1621438500000|2021-05-19 15:35:00|10013.6|10003.6|10022.9|10012.9|10027.1|10017.1|10012.4|10002.4|274
1621438800000|2021-05-19 15:40:00|10023|10013|10013.5|10003.5|10025.6|10015.6|10011.8|10001.8|338
1621439100000|2021-05-19 15:45:00|10013.6|10003.6|10008.4|9998.4|10014.8|10004.8|10000.9|9990.9|392
1621439400000|2021-05-19 15:50:00|10007.8|9997.8|10017.8|10007.8|10019.9|10009.9|10007.8|9997.8|218
1621439700000|2021-05-19 15:55:00|10017.9|10007.9|10025.6|10015.6|10029|10019|10015.4|10005.4|203
1621440000000|2021-05-19 16:00:00|10026.8|10016.8|10034.9|10024.9|10036.5|10026.5|10024.5|10014.5|240
1621440300000|2021-05-19 16:05:00|10034.8|10024.8|10043.6|10033.6|10051.3|10041.3|10034.5|10024.5|319
1621440600000|2021-05-19 16:10:00|10044.4|10034.4|10053.3|10043.3|10053.3|10043.3|10039.6|10029.6|230
1621440900000|2021-05-19 16:15:00|10052.8|10042.8|10059.3|10049.3|10066.8|10056.8|10052.5|10042.5|293
1621441200000|2021-05-19 16:20:00|10059.4|10049.4|10073.5|10063.5|10074.9|10064.9|10054.8|10044.8|267
1621441500000|2021-05-19 16:25:00|10074.1|10064.1|10078.3|10068.3|10079.5|10069.5|10068.4|10058.4|209
1621441800000|2021-05-19 16:30:00|10078.6|10068.6|10076.3|10066.3|10083.6|10073.6|10071.1|10061.1|292
1621442100000|2021-05-19 16:35:00|10076.1|10066.1|10076.3|10066.3|10086|10076|10074.5|10064.5|325
1621442400000|2021-05-19 16:40:00|10076.1|10066.1|10068.3|10058.3|10078|10068|10067.3|10057.3|287
1621442700000|2021-05-19 16:45:00|10067.9|10057.9|10064.4|10054.4|10069.6|10059.6|10062.4|10052.4|253
1621443000000|2021-05-19 16:50:00|10064.3|10054.3|10070.8|10060.8|10072.6|10062.6|10063.8|10053.8|226
1621443300000|2021-05-19 16:55:00|10071|10061|10078.5|10068.5|10086.8|10076.8|10070.3|10060.3|284
1621468800000|2021-05-20 00:00:00|10051.5|10041.5|10053.3|10043.3|10061.1|10051.1|10051.5|10041.5|39
1621469100000|2021-05-20 00:05:00|10053.6|10043.6|10070|10060|10073.6|10063.6|10053.6|10043.6|151
1621469400000|2021-05-20 00:10:00|10070.1|10060.1|10077.8|10067.8|10078.3|10068.3|10067.6|10057.6|133
1621469700000|2021-05-20 00:15:00|10078|10068|10084.1|10074.1|10086.6|10076.6|10077.8|10067.8|157
1621470000000|2021-05-20 00:20:00|10084.3|10074.3|10079.4|10069.4|10087.3|10077.3|10079.4|10069.4|125
1621470300000|2021-05-20 00:25:00|10079.5|10069.5|10085.9|10075.9|10087.5|10077.5|10077.9|10067.9|126
1621470600000|2021-05-20 00:30:00|10085.6|10075.6|10087.6|10077.6|10090.1|10080.1|10078.1|10068.1|189
1621470900000|2021-05-20 00:35:00|10087.4|10077.4|10087.1|10077.1|10089|10079|10086.9|10076.9|72
1621471200000|2021-05-20 00:40:00|10086.9|10076.9|10090.1|10080.1|10090.4|10080.4|10085.9|10075.9|79
1621471500000|2021-05-20 00:45:00|10091.3|10081.3|10083.8|10073.8|10099|10089|10083.6|10073.6|160
1621471800000|2021-05-20 00:50:00|10083.5|10073.5|10082.1|10072.1|10085.4|10075.4|10077.4|10067.4|92
1621472100000|2021-05-20 00:55:00|10082.6|10072.6|10085.3|10075.3|10089.5|10079.5|10080.1|10070.1|58
1621472400000|2021-05-20 01:00:00|10085.1|10075.1|10067.4|10057.4|10107.6|10097.6|10067.1|10057.1|557
1621472700000|2021-05-20 01:05:00|10067.1|10057.1|10037.5|10027.5|10067.9|10057.9|10019.4|10009.4|488
1621473000000|2021-05-20 01:10:00|10038.1|10028.1|10012.5|10002.5|10044.1|10034.1|9998.9|9988.9|461
1621473300000|2021-05-20 01:15:00|10012.4|10002.4|10012.9|10002.9|10022|10012|9981.1|9971.1|524
1621473600000|2021-05-20 01:20:00|10013.1|10003.1|10004.9|9994.9|10027|10017|10003.5|9993.5|368
1621473900000|2021-05-20 01:25:00|10005|9995|9989.1|9979.1|10005.9|9995.9|9981.9|9971.9|333
1621474200000|2021-05-20 01:30:00|9989.4|9979.4|10012.9|10002.9|10014.1|10004.1|9976.6|9966.6|433
1621474500000|2021-05-20 01:35:00|10013|10003|10002.5|9992.5|10020.3|10010.3|10001|9991|384
1621474800000|2021-05-20 01:40:00|10002.4|9992.4|9988.4|9978.4|10009.4|9999.4|9987.3|9977.3|383
1621475100000|2021-05-20 01:45:00|9988.3|9978.3|10008.9|9998.9|10012.4|10002.4|9987.1|9977.1|350
1621475400000|2021-05-20 01:50:00|10009.4|9999.4|10011.5|10001.5|10016.4|10006.4|10005.9|9995.9|272
1621475700000|2021-05-20 01:55:00|10012|10002|10004.1|9994.1|10012.3|10002.3|10004.1|9994.1|191
1621476000000|2021-05-20 02:00:00|10003.3|9993.3|10010.4|10000.4|10012.1|10002.1|10002.9|9992.9|299
1621476300000|2021-05-20 02:05:00|10010.6|10000.6|10004.5|9994.5|10022.4|10012.4|10003.6|9993.6|414
1621476600000|2021-05-20 02:10:00|10004.3|9994.3|10004.4|9994.4|10007.5|9997.5|10001.4|9991.4|281
1621476900000|2021-05-20 02:15:00|10004.1|9994.1|10004.3|9994.3|10008.6|9998.6|10001.4|9991.4|175
1621477200000|2021-05-20 02:20:00|10004|9994|10004.9|9994.9|10005|9995|9995.4|9985.4|166
1621477500000|2021-05-20 02:25:00|10004.6|9994.6|9997.9|9987.9|10004.6|9994.6|9997.9|9987.9|206
1621477800000|2021-05-20 02:30:00|9998|9988|10005.3|9995.3|10012.3|10002.3|9994|9984|405
1621478100000|2021-05-20 02:35:00|10005.6|9995.6|10009.9|9999.9|10012.3|10002.3|10005.1|9995.1|241
1621478400000|2021-05-20 02:40:00|10008.9|9998.9|10024|10014|10024.4|10014.4|10002.4|9992.4|273
1621478700000|2021-05-20 02:45:00|10023.6|10013.6|10044.6|10034.6|10044.8|10034.8|10020.4|10010.4|356
1621479000000|2021-05-20 02:50:00|10044.9|10034.9|10040.9|10030.9|10045.1|10035.1|10032|10022|419
1621479300000|2021-05-20 02:55:00|10041.4|10031.4|10063.1|10053.1|10067.4|10057.4|10036.3|10026.3|451
1621479600000|2021-05-20 03:00:00|10062.6|10052.6|10072.6|10062.6|10075|10065|10052.1|10042.1|456
1621479900000|2021-05-20 03:05:00|10072.5|10062.5|10065.9|10055.9|10080.3|10070.3|10062.8|10052.8|355
1621480200000|2021-05-20 03:10:00|10066.3|10056.3|10075.8|10065.8|10075.9|10065.9|10064.1|10054.1|333
1621480500000|2021-05-20 03:15:00|10075.9|10065.9|10079.1|10069.1|10081.6|10071.6|10073|10063|282
1621480800000|2021-05-20 03:20:00|10079.4|10069.4|10083.3|10073.3|10084|10074|10072.4|10062.4|259
1621481100000|2021-05-20 03:25:00|10083.1|10073.1|10079.4|10069.4|10089.4|10079.4|10079.4|10069.4|260
1621481400000|2021-05-20 03:30:00|10078.9|10068.9|10080.9|10070.9|10082.4|10072.4|10076.1|10066.1|122
1621481700000|2021-05-20 03:35:00|10080.5|10070.5|10072.4|10062.4|10080.5|10070.5|10072.4|10062.4|93
1621482000000|2021-05-20 03:40:00|10072.6|10062.6|10076.3|10066.3|10078|10068|10069.6|10059.6|74
1621482300000|2021-05-20 03:45:00|10076.1|10066.1|10066.4|10056.4|10076.1|10066.1|10066.4|10056.4|53
1621482600000|2021-05-20 03:50:00|10065.9|10055.9|10063.1|10053.1|10068.3|10058.3|10060.9|10050.9|55
1621482900000|2021-05-20 03:55:00|10063|10053|10058.5|10048.5|10066.1|10056.1|10057.9|10047.9|54
1621483200000|2021-05-20 04:00:00|10058.6|10048.6|10066.4|10056.4|10066.4|10056.4|10058.6|10048.6|39
1621483500000|2021-05-20 04:05:00|10066.6|10056.6|10059.6|10049.6|10068|10058|10059.5|10049.5|52
1621483800000|2021-05-20 04:10:00|10060|10050|10059.4|10049.4|10062.4|10052.4|10058.9|10048.9|31
1621484100000|2021-05-20 04:15:00|10059.8|10049.8|10065.1|10055.1|10066.4|10056.4|10059.4|10049.4|39
1621484400000|2021-05-20 04:20:00|10065.6|10055.6|10064.4|10054.4|10067.1|10057.1|10063.4|10053.4|27
1621484700000|2021-05-20 04:25:00|10064.8|10054.8|10072.6|10062.6|10072.9|10062.9|10064.4|10054.4|64
1621485000000|2021-05-20 04:30:00|10072.9|10062.9|10081.8|10071.8|10084.1|10074.1|10072.9|10062.9|80
1621485300000|2021-05-20 04:35:00|10081.4|10071.4|10076.9|10066.9|10081.4|10071.4|10075.6|10065.6|61
1621485600000|2021-05-20 04:40:00|10076.6|10066.6|10085.1|10075.1|10087.1|10077.1|10076.4|10066.4|53
1621485900000|2021-05-20 04:45:00|10084.8|10074.8|10084|10074|10085.5|10075.5|10076.4|10066.4|83
1621486200000|2021-05-20 04:50:00|10084.4|10074.4|10087.6|10077.6|10088.4|10078.4|10083|10073|83
1621486500000|2021-05-20 04:55:00|10087.1|10077.1|10091.6|10081.6|10093.6|10083.6|10084.4|10074.4|66
1621486800000|2021-05-20 05:00:00|10091.9|10081.9|10097.8|10087.8|10099.9|10089.9|10085.6|10075.6|169
1621487100000|2021-05-20 05:05:00|10098|10088|10094.8|10084.8|10100.1|10090.1|10091.6|10081.6|75
1621487400000|2021-05-20 05:10:00|10094.4|10084.4|10093.6|10083.6|10101.6|10091.6|10092.5|10082.5|123
1621487700000|2021-05-20 05:15:00|10093.4|10083.4|10088|10078|10094.6|10084.6|10084.6|10074.6|108
1621488000000|2021-05-20 05:20:00|10087.9|10077.9|10094.9|10084.9|10094.9|10084.9|10087.9|10077.9|96
1621488300000|2021-05-20 05:25:00|10095.1|10085.1|10100.8|10090.8|10100.8|10090.8|10094.9|10084.9|94
1621488600000|2021-05-20 05:30:00|10100.5|10090.5|10139|10129|10144|10134|10100.5|10090.5|634
1621488900000|2021-05-20 05:35:00|10139.1|10129.1|10152.1|10142.1|10153.6|10143.6|10138.9|10128.9|425
1621489200000|2021-05-20 05:40:00|10152|10142|10178.9|10168.9|10184.5|10174.5|10140.9|10130.9|435
1621489500000|2021-05-20 05:45:00|10179.3|10169.3|10161.6|10151.6|10182.6|10172.6|10155.6|10145.6|442
1621489800000|2021-05-20 05:50:00|10161.3|10151.3|10148.9|10138.9|10166.6|10156.6|10148.9|10138.9|342
1621490100000|2021-05-20 05:55:00|10149.1|10139.1|10147.6|10137.6|10156.5|10146.5|10145.5|10135.5|250
1621490400000|2021-05-20 06:00:00|10147.4|10137.4|10128.1|10118.1|10147.4|10137.4|10120.5|10110.5|445
1621490700000|2021-05-20 06:05:00|10128.5|10118.5|10136.5|10126.5|10142.8|10132.8|10128.5|10118.5|329
1621491000000|2021-05-20 06:10:00|10136.1|10126.1|10134.1|10124.1|10138.8|10128.8|10130|10120|293
1621491300000|2021-05-20 06:15:00|10134.6|10124.6|10138.4|10128.4|10141.4|10131.4|10126.1|10116.1|254
1621491600000|2021-05-20 06:20:00|10138.6|10128.6|10134.4|10124.4|10140.8|10130.8|10129.6|10119.6|221
1621491900000|2021-05-20 06:25:00|10134.8|10124.8|10150.8|10140.8|10152.6|10142.6|10133.4|10123.4|231
1621492200000|2021-05-20 06:30:00|10150.5|10140.5|10154.9|10144.9|10157.9|10147.9|10137.9|10127.9|303
1621492500000|2021-05-20 06:35:00|10155|10145|10142.8|10132.8|10155.1|10145.1|10141.4|10131.4|235
1621492800000|2021-05-20 06:40:00|10143|10133|10145.6|10135.6|10149.1|10139.1|10140.1|10130.1|220
1621493100000|2021-05-20 06:45:00|10145.3|10135.3|10153.5|10143.5|10159.9|10149.9|10144.1|10134.1|277
1621493400000|2021-05-20 06:50:00|10152.9|10142.9|10154.3|10144.3|10160.4|10150.4|10147.4|10137.4|287
1621493700000|2021-05-20 06:55:00|10153.6|10143.6|10126.6|10116.6|10154.8|10144.8|10126.6|10116.6|401
1621494000000|2021-05-20 07:00:00|10124.4|10114.4|10139.1|10129.1|10139.1|10129.1|10117.8|10107.8|273
1621494300000|2021-05-20 07:05:00|10138.9|10128.9|10128.8|10118.8|10138.9|10128.9|10124.6|10114.6|361
1621494600000|2021-05-20 07:10:00|10128.5|10118.5|10151.1|10141.1|10153.1|10143.1|10128.5|10118.5|286
1621494900000|2021-05-20 07:15:00|10151|10141|10143.9|10133.9|10158.4|10148.4|10142.5|10132.5|208
1621495200000|2021-05-20 07:20:00|10144.3|10134.3|10137.1|10127.1|10147.9|10137.9|10136.6|10126.6|206
1621495500000|2021-05-20 07:25:00|10137.5|10127.5|10136.6|10126.6|10139.5|10129.5|10135.1|10125.1|158
1621495800000|2021-05-20 07:30:00|10136.4|10126.4|10149|10139|10151.1|10141.1|10135.1|10125.1|240
1621496100000|2021-05-20 07:35:00|10148.8|10138.8|10149|10139|10157.8|10147.8|10145.9|10135.9|224
1621496400000|2021-05-20 07:40:00|10149.3|10139.3|10140.3|10130.3|10152|10142|10139.6|10129.6|155
1621496700000|2021-05-20 07:45:00|10140.6|10130.6|10138.1|10128.1|10142|10132|10137.1|10127.1|139
1621497000000|2021-05-20 07:50:00|10138.3|10128.3|10142.4|10132.4|10142.4|10132.4|10136.3|10126.3|109
1621497300000|2021-05-20 07:55:00|10142|10132|10149.5|10139.5|10151.4|10141.4|10140|10130|142
1621497600000|2021-05-20 08:00:00|10149.8|10139.8|10138|10128|10156.9|10146.9|10138|10128|203
1621497900000|2021-05-20 08:05:00|10137.5|10127.5|10141.1|10131.1|10148.8|10138.8|10137.5|10127.5|187
1621498200000|2021-05-20 08:10:00|10141|10131|10143.8|10133.8|10146.3|10136.3|10134.9|10124.9|167
1621498500000|2021-05-20 08:15:00|10144|10134|10145.4|10135.4|10147.6|10137.6|10142.5|10132.5|92
1621498800000|2021-05-20 08:20:00|10145.1|10135.1|10138.5|10128.5|10147.8|10137.8|10136.1|10126.1|184
1621499100000|2021-05-20 08:25:00|10138.8|10128.8|10134.6|10124.6|10143.4|10133.4|10131.6|10121.6|152
1621499400000|2021-05-20 08:30:00|10135.1|10125.1|10122.4|10112.4|10136.9|10126.9|10121.4|10111.4|207
1621499700000|2021-05-20 08:35:00|10122.1|10112.1|10107.3|10097.3|10123.5|10113.5|10106.4|10096.4|215
1621500000000|2021-05-20 08:40:00|10107.5|10097.5|10097.8|10087.8|10114.1|10104.1|10097.3|10087.3|218
1621500300000|2021-05-20 08:45:00|10098|10088|10090|10080|10100.3|10090.3|10087.5|10077.5|181
1621500600000|2021-05-20 08:50:00|10090.3|10080.3|10086.5|10076.5|10091.8|10081.8|10078.3|10068.3|273
1621500900000|2021-05-20 08:55:00|10087|10077|10092.8|10082.8|10093.9|10083.9|10080.3|10070.3|208
1621501200000|2021-05-20 09:00:00|10092.6|10082.6|10093.9|10083.9|10093.9|10083.9|10086.1|10076.1|267
1621501500000|2021-05-20 09:05:00|10093.6|10083.6|10100.8|10090.8|10104|10094|10090.6|10080.6|198
1621501800000|2021-05-20 09:10:00|10100.5|10090.5|10102.1|10092.1|10102.5|10092.5|10096.4|10086.4|206
1621502100000|2021-05-20 09:15:00|10101.9|10091.9|10101.1|10091.1|10103.9|10093.9|10094.3|10084.3|182
1621502400000|2021-05-20 09:20:00|10101|10091|10074.5|10064.5|10102.6|10092.6|10072.8|10062.8|226
1621502700000|2021-05-20 09:25:00|10074.4|10064.4|10076.4|10066.4|10078.8|10068.8|10066.9|10056.9|251
1621503000000|2021-05-20 09:30:00|10077.1|10067.1|10078.6|10068.6|10086.9|10076.9|10075.5|10065.5|250
1621503300000|2021-05-20 09:35:00|10078.8|10068.8|10063.5|10053.5|10086.9|10076.9|10063.5|10053.5|214
1621503600000|2021-05-20 09:40:00|10063.3|10053.3|10050.4|10040.4|10067.3|10057.3|10047.3|10037.3|267
1621503900000|2021-05-20 09:45:00|10050.6|10040.6|10056.9|10046.9|10057.8|10047.8|10045|10035|244
1621504200000|2021-05-20 09:50:00|10056.5|10046.5|10063.6|10053.6|10065.3|10055.3|10054.6|10044.6|198
1621504500000|2021-05-20 09:55:00|10062.6|10052.6|10071|10061|10071.5|10061.5|10056|10046|228
1621504800000|2021-05-20 10:00:00|10070.8|10060.8|10073.5|10063.5|10077.4|10067.4|10064.1|10054.1|256
1621505100000|2021-05-20 10:05:00|10073.6|10063.6|10072.4|10062.4|10077.1|10067.1|10071.1|10061.1|180
1621505400000|2021-05-20 10:10:00|10072.1|10062.1|10058.6|10048.6|10072.4|10062.4|10058.5|10048.5|166
1621505700000|2021-05-20 10:15:00|10058.5|10048.5|10060.5|10050.5|10066.4|10056.4|10056.4|10046.4|120
1621506000000|2021-05-20 10:20:00|10059.9|10049.9|10062.4|10052.4|10063.5|10053.5|10056|10046|130
1621506300000|2021-05-20 10:25:00|10062.8|10052.8|10065.8|10055.8|10067.4|10057.4|10060.9|10050.9|95
1621506600000|2021-05-20 10:30:00|10066|10056|10067.5|10057.5|10069.9|10059.9|10065.4|10055.4|126
1621506900000|2021-05-20 10:35:00|10067.8|10057.8|10075|10065|10075|10065|10064.6|10054.6|96
1621507200000|2021-05-20 10:40:00|10075.3|10065.3|10074.3|10064.3|10079.3|10069.3|10072.4|10062.4|182
1621507500000|2021-05-20 10:45:00|10074.4|10064.4|10073.5|10063.5|10076.9|10066.9|10070.4|10060.4|158
1621507800000|2021-05-20 10:50:00|10073.6|10063.6|10078.1|10068.1|10081.4|10071.4|10070.9|10060.9|234
1621508100000|2021-05-20 10:55:00|10077.9|10067.9|10072.5|10062.5|10078|10068|10070.6|10060.6|161
1621508400000|2021-05-20 11:00:00|10072.3|10062.3|10074|10064|10079.3|10069.3|10070.6|10060.6|201
1621508700000|2021-05-20 11:05:00|10073.9|10063.9|10074.9|10064.9|10078.9|10068.9|10068.9|10058.9|202
1621509000000|2021-05-20 11:10:00|10075.8|10065.8|10079.8|10069.8|10083.6|10073.6|10074|10064|188
1621509300000|2021-05-20 11:15:00|10079.5|10069.5|10096.9|10086.9|10099|10089|10078.9|10068.9|233
1621509600000|2021-05-20 11:20:00|10097.1|10087.1|10097.6|10087.6|10100.4|10090.4|10091.4|10081.4|192
1621509900000|2021-05-20 11:25:00|10097.4|10087.4|10105.5|10095.5|10106.3|10096.3|10095.4|10085.4|128
1621510200000|2021-05-20 11:30:00|10105.8|10095.8|10104|10094|10113.9|10103.9|10102.9|10092.9|405
1621510500000|2021-05-20 11:35:00|10103.5|10093.5|10105.1|10095.1|10108.5|10098.5|10101|10091|155
1621510800000|2021-05-20 11:40:00|10105|10095|10106.5|10096.5|10114.8|10104.8|10100.5|10090.5|130
1621511100000|2021-05-20 11:45:00|10106.4|10096.4|10100.6|10090.6|10109|10099|10094.6|10084.6|179
1621511400000|2021-05-20 11:50:00|10100.1|10090.1|10103.5|10093.5|10103.9|10093.9|10094.6|10084.6|107
1621511700000|2021-05-20 11:55:00|10103.4|10093.4|10109.4|10099.4|10115|10105|10102.3|10092.3|99
1621512000000|2021-05-20 12:00:00|10109.6|10099.6|10119.3|10109.3|10119.3|10109.3|10108.4|10098.4|130
1621512300000|2021-05-20 12:05:00|10119.4|10109.4|10122.6|10112.6|10123.6|10113.6|10117.4|10107.4|105
1621512600000|2021-05-20 12:10:00|10123.1|10113.1|10099|10089|10123.1|10113.1|10098.8|10088.8|235
1621512900000|2021-05-20 12:15:00|10098.9|10088.9|10097.9|10087.9|10104.1|10094.1|10097.6|10087.6|191
1621513200000|2021-05-20 12:20:00|10098.3|10088.3|10093.1|10083.1|10104.5|10094.5|10091.1|10081.1|187
1621513500000|2021-05-20 12:25:00|10093|10083|10104.4|10094.4|10105.1|10095.1|10092.9|10082.9|170
1621513800000|2021-05-20 12:30:00|10103.9|10093.9|10121|10111|10121|10111|10103.9|10093.9|243
1621514100000|2021-05-20 12:35:00|10120.8|10110.8|10127.4|10117.4|10129.4|10119.4|10112.5|10102.5|213
1621514400000|2021-05-20 12:40:00|10127.6|10117.6|10128.4|10118.4|10134|10124|10124.9|10114.9|248
1621514700000|2021-05-20 12:45:00|10128|10118|10125.5|10115.5|10129.8|10119.8|10122|10112|219
1621515000000|2021-05-20 12:50:00|10125.8|10115.8|10122|10112|10131.6|10121.6|10121.4|10111.4|169
1621515300000|2021-05-20 12:55:00|10121.8|10111.8|10133.8|10123.8|10133.8|10123.8|10119.5|10109.5|165
1621515600000|2021-05-20 13:00:00|10134|10124|10104.5|10094.5|10143.4|10133.4|10103.4|10093.4|559
1621515900000|2021-05-20 13:05:00|10105.1|10095.1|10102.4|10092.4|10119|10109|10101.3|10091.3|396
1621516200000|2021-05-20 13:10:00|10102.3|10092.3|10105.5|10095.5|10117|10107|10095.4|10085.4|357
1621516500000|2021-05-20 13:15:00|10106.1|10096.1|10109.1|10099.1|10112.9|10102.9|10097.3|10087.3|265
1621516800000|2021-05-20 13:20:00|10109.3|10099.3|10081.4|10071.4|10110.3|10100.3|10079.8|10069.8|341
1621517100000|2021-05-20 13:25:00|10081.1|10071.1|10090.4|10080.4|10095.9|10085.9|10071.3|10061.3|328
1621517400000|2021-05-20 13:30:00|10090.8|10080.8|10073.6|10063.6|10096.9|10086.9|10073.5|10063.5|374
1621517700000|2021-05-20 13:35:00|10073.4|10063.4|10051.9|10041.9|10081.4|10071.4|10051.9|10041.9|441
1621518000000|2021-05-20 13:40:00|10052.1|10042.1|10064.3|10054.3|10071.5|10061.5|10052.1|10042.1|350
1621518300000|2021-05-20 13:45:00|10063.9|10053.9|10064.6|10054.6|10074.6|10064.6|10059.3|10049.3|362
1621518600000|2021-05-20 13:50:00|10064.4|10054.4|10063|10053|10079.4|10069.4|10061.9|10051.9|387
1621518900000|2021-05-20 13:55:00|10063.3|10053.3|10047.9|10037.9|10063.5|10053.5|10036.9|10026.9|574
1621519200000|2021-05-20 14:00:00|10047.6|10037.6|10027.8|10017.8|10050.4|10040.4|10026.5|10016.5|631
1621519500000|2021-05-20 14:05:00|10027.6|10017.6|10023.3|10013.3|10038.5|10028.5|10018.4|10008.4|549
1621519800000|2021-05-20 14:10:00|10023.5|10013.5|10017.9|10007.9|10036.4|10026.4|10014.8|10004.8|497
1621520100000|2021-05-20 14:15:00|10018.1|10008.1|10030.6|10020.6|10031.9|10021.9|10008.4|9998.4|483
1621520400000|2021-05-20 14:20:00|10031|10021|10057.9|10047.9|10074.1|10064.1|10031|10021|659
1621520700000|2021-05-20 14:25:00|10057.6|10047.6|10048.9|10038.9|10069.3|10059.3|10045.1|10035.1|470
1621521000000|2021-05-20 14:30:00|10048.8|10038.8|10024.1|10014.1|10049.1|10039.1|10023|10013|425
1621521300000|2021-05-20 14:35:00|10024.3|10014.3|10032.4|10022.4|10040|10030|10019|10009|463
1621521600000|2021-05-20 14:40:00|10032.5|10022.5|10040.6|10030.6|10048.9|10038.9|10020.9|10010.9|391
1621521900000|2021-05-20 14:45:00|10040.8|10030.8|10046.6|10036.6|10059.1|10049.1|10040.8|10030.8|398
1621522200000|2021-05-20 14:50:00|10046.5|10036.5|10044.9|10034.9|10047.9|10037.9|10036.6|10026.6|342
1621522500000|2021-05-20 14:55:00|10044.8|10034.8|10061.4|10051.4|10063.5|10053.5|10042.3|10032.3|385
1621522800000|2021-05-20 15:00:00|10061.6|10051.6|10082.5|10072.5|10091|10081|10058|10048|551
1621523100000|2021-05-20 15:05:00|10082.3|10072.3|10092.5|10082.5|10097.1|10087.1|10080.6|10070.6|359
1621523400000|2021-05-20 15:10:00|10092.4|10082.4|10074.9|10064.9|10095.5|10085.5|10074.9|10064.9|293
1621523700000|2021-05-20 15:15:00|10074.6|10064.6|10072.1|10062.1|10087.9|10077.9|10066.8|10056.8|282
1621524000000|2021-05-20 15:20:00|10071.6|10061.6|10063.1|10053.1|10073.3|10063.3|10062.9|10052.9|243
1621524300000|2021-05-20 15:25:00|10062.9|10052.9|10047.1|10037.1|10065.6|10055.6|10047.1|10037.1|359
1621524600000|2021-05-20 15:30:00|10046.8|10036.8|10041.3|10031.3|10047.3|10037.3|10034|10024|412
1621524900000|2021-05-20 15:35:00|10041.1|10031.1|10047.6|10037.6|10051.3|10041.3|10041.1|10031.1|232
1621525200000|2021-05-20 15:40:00|10045.9|10035.9|10057|10047|10059.6|10049.6|10044.6|10034.6|240
1621525500000|2021-05-20 15:45:00|10057.1|10047.1|10057.5|10047.5|10059|10049|10045.9|10035.9|306
1621525800000|2021-05-20 15:50:00|10057.1|10047.1|10056.9|10046.9|10071.6|10061.6|10056.8|10046.8|269
1621526100000|2021-05-20 15:55:00|10057.5|10047.5|10070.1|10060.1|10070.6|10060.6|10056.5|10046.5|186
1621526400000|2021-05-20 16:00:00|10070.5|10060.5|10062.4|10052.4|10072.4|10062.4|10061.9|10051.9|233
1621526700000|2021-05-20 16:05:00|10062.8|10052.8|10070.6|10060.6|10072|10062|10059.1|10049.1|208
1621527000000|2021-05-20 16:10:00|10070.4|10060.4|10055.3|10045.3|10073.1|10063.1|10054.3|10044.3|233
1621527300000|2021-05-20 16:15:00|10055.4|10045.4|10051.4|10041.4|10058.3|10048.3|10038.9|10028.9|395
1621527600000|2021-05-20 16:20:00|10051.1|10041.1|10050.8|10040.8|10054.9|10044.9|10048.8|10038.8|268
1621527900000|2021-05-20 16:25:00|10050.5|10040.5|10046.9|10036.9|10051.5|10041.5|10040.1|10030.1|208
1621528200000|2021-05-20 16:30:00|10047.3|10037.3|10049.5|10039.5|10052.6|10042.6|10046.9|10036.9|202
1621528500000|2021-05-20 16:35:00|10049.4|10039.4|10042.9|10032.9|10051.1|10041.1|10039.6|10029.6|260
1621528800000|2021-05-20 16:40:00|10043.3|10033.3|10043.8|10033.8|10047.1|10037.1|10042.1|10032.1|218
1621529100000|2021-05-20 16:45:00|10044.3|10034.3|10051.8|10041.8|10052.1|10042.1|10044.3|10034.3|171
1621529400000|2021-05-20 16:50:00|10051.9|10041.9|10056.5|10046.5|10056.6|10046.6|10050.5|10040.5|144
1621529700000|2021-05-20 16:55:00|10056.3|10046.3|10063.1|10053.1|10063.6|10053.6|10054.6|10044.6|144
1621555200000|2021-05-21 00:00:00|10002.6|9992.6|10002.9|9992.9|10003.3|9993.3|9999.8|9989.8|44
1621555500000|2021-05-21 00:05:00|10003.1|9993.1|10007.5|9997.5|10007.5|9997.5|10002.3|9992.3|74
1621555800000|2021-05-21 00:10:00|10007.4|9997.4|10013.6|10003.6|10016|10006|10007.4|9997.4|57
1621556100000|2021-05-21 00:15:00|10013.9|10003.9|10004.3|9994.3|10014.4|10004.4|10003.6|9993.6|72
1621556400000|2021-05-21 00:20:00|10003.8|9993.8|10004.8|9994.8|10005.5|9995.5|10000.4|9990.4|46
1621556700000|2021-05-21 00:25:00|10004.1|9994.1|10010.6|10000.6|10010.6|10000.6|10003.5|9993.5|39
1621557000000|2021-05-21 00:30:00|10010.5|10000.5|10012.6|10002.6|10016.1|10006.1|10010|10000|48
1621557300000|2021-05-21 00:35:00|10011.9|10001.9|10010.5|10000.5|10015.3|10005.3|10010.5|10000.5|54
1621557600000|2021-05-21 00:40:00|10010.4|10000.4|9997.9|9987.9|10010.4|10000.4|9997.6|9987.6|94
1621557900000|2021-05-21 00:45:00|9998.6|9988.6|10002.6|9992.6|10004.4|9994.4|9998.6|9988.6|67
1621558200000|2021-05-21 00:50:00|10002.8|9992.8|10002.3|9992.3|10006.8|9996.8|10000.9|9990.9|70
1621558500000|2021-05-21 00:55:00|10002|9992|10008|9998|10008.8|9998.8|10002|9992|79
1621558800000|2021-05-21 01:00:00|10007.6|9997.6|10013.3|10003.3|10029.6|10019.6|9997.9|9987.9|539
1621559100000|2021-05-21 01:05:00|10014.6|10004.6|10005.9|9995.9|10025.1|10015.1|10004.4|9994.4|386
1621559400000|2021-05-21 01:10:00|10005.6|9995.6|10004.6|9994.6|10007.5|9997.5|9991.4|9981.4|441
1621559700000|2021-05-21 01:15:00|10004.5|9994.5|10027.9|10017.9|10027.9|10017.9|10003.4|9993.4|321
1621560000000|2021-05-21 01:20:00|10028.4|10018.4|10015|10005|10035.6|10025.6|10012.9|10002.9|296
1621560300000|2021-05-21 01:25:00|10015.9|10005.9|10000.9|9990.9|10016.4|10006.4|10000.9|9990.9|329
1621560600000|2021-05-21 01:30:00|10001.1|9991.1|10005.8|9995.8|10005.8|9995.8|9995.8|9985.8|348
1621560900000|2021-05-21 01:35:00|10006.4|9996.4|10012.9|10002.9|10017.1|10007.1|10000.1|9990.1|277
1621561200000|2021-05-21 01:40:00|10012.6|10002.6|9996.6|9986.6|10012.6|10002.6|9995.5|9985.5|380
1621561500000|2021-05-21 01:45:00|9996.5|9986.5|9988.4|9978.4|10008.9|9998.9|9988.4|9978.4|388
1621561800000|2021-05-21 01:50:00|9987.9|9977.9|9995|9985|10000.1|9990.1|9987.1|9977.1|335
1621562100000|2021-05-21 01:55:00|9994.5|9984.5|9972.3|9962.3|9996.5|9986.5|9968.4|9958.4|339
1621562400000|2021-05-21 02:00:00|9973.1|9963.1|9950.9|9940.9|9976.1|9966.1|9950.9|9940.9|448
1621562700000|2021-05-21 02:05:00|9951.3|9941.3|9961.3|9951.3|9966.3|9956.3|9950.6|9940.6|392
1621563000000|2021-05-21 02:10:00|9961|9951|9941.1|9931.1|9972.6|9962.6|9937.4|9927.4|383
1621563300000|2021-05-21 02:15:00|9940.6|9930.6|9935.8|9925.8|9942.4|9932.4|9932.9|9922.9|173
1621563600000|2021-05-21 02:20:00|9935.4|9925.4|9943.4|9933.4|9943.5|9933.5|9934.9|9924.9|165
1621563900000|2021-05-21 02:25:00|9942.4|9932.4|9937.9|9927.9|9946.4|9936.4|9937.1|9927.1|160
1621564200000|2021-05-21 02:30:00|9937.1|9927.1|9902.1|9892.1|9937.4|9927.4|9895.4|9885.4|540
1621564500000|2021-05-21 02:35:00|9902.9|9892.9|9904.4|9894.4|9923.6|9913.6|9893.1|9883.1|470
1621564800000|2021-05-21 02:40:00|9904.1|9894.1|9929.4|9919.4|9940.4|9930.4|9900.1|9890.1|392
1621565100000|2021-05-21 02:45:00|9928.4|9918.4|9924.9|9914.9|9928.4|9918.4|9911.1|9901.1|378
1621565400000|2021-05-21 02:50:00|9923.3|9913.3|9942.4|9932.4|9953.3|9943.3|9922.5|9912.5|547
1621565700000|2021-05-21 02:55:00|9942.1|9932.1|9944.4|9934.4|9967.4|9957.4|9940.1|9930.1|429
1621566000000|2021-05-21 03:00:00|9944.6|9934.6|9952.9|9942.9|9959.1|9949.1|9940.6|9930.6|380
1621566300000|2021-05-21 03:05:00|9953|9943|9954.1|9944.1|9968.9|9958.9|9948.5|9938.5|431
1621566600000|2021-05-21 03:10:00|9954|9944|9937.8|9927.8|9954|9944|9935.3|9925.3|372
1621566900000|2021-05-21 03:15:00|9937.9|9927.9|9956.4|9946.4|9961|9951|9937.1|9927.1|260
1621567200000|2021-05-21 03:20:00|9956.1|9946.1|9974.1|9964.1|9986.4|9976.4|9955.1|9945.1|471
1621567500000|2021-05-21 03:25:00|9974.4|9964.4|9980.9|9970.9|9986.4|9976.4|9964.4|9954.4|364
1621567800000|2021-05-21 03:30:00|9980.4|9970.4|9970.6|9960.6|9980.9|9970.9|9970.6|9960.6|85
1621568100000|2021-05-21 03:35:00|9970.1|9960.1|9975|9965|9975.4|9965.4|9967.9|9957.9|65
1621568400000|2021-05-21 03:40:00|9974.9|9964.9|9975.6|9965.6|9980.1|9970.1|9974.6|9964.6|48
1621568700000|2021-05-21 03:45:00|9975.5|9965.5|9972|9962|9975.6|9965.6|9972|9962|43
1621569000000|2021-05-21 03:50:00|9971.6|9961.6|9969.3|9959.3|9971.9|9961.9|9966|9956|92
1621569300000|2021-05-21 03:55:00|9968.9|9958.9|9971.9|9961.9|9972.6|9962.6|9966.1|9956.1|69
1621569600000|2021-05-21 04:00:00|9971.6|9961.6|9966|9956|9971.9|9961.9|9964.5|9954.5|60
1621569900000|2021-05-21 04:05:00|9964.6|9954.6|9977.1|9967.1|9977.6|9967.6|9961.8|9951.8|79
1621570200000|2021-05-21 04:10:00|9976.8|9966.8|9975.9|9965.9|9978.1|9968.1|9974.3|9964.3|72
1621570500000|2021-05-21 04:15:00|9976.1|9966.1|9979.8|9969.8|9981.9|9971.9|9976.1|9966.1|48
1621570800000|2021-05-21 04:20:00|9978.8|9968.8|9984.8|9974.8|9985.6|9975.6|9978.8|9968.8|77
1621571100000|2021-05-21 04:25:00|9985|9975|9988.9|9978.9|9989.9|9979.9|9985|9975|107
1621571400000|2021-05-21 04:30:00|9988.6|9978.6|9986.4|9976.4|9989.4|9979.4|9985.6|9975.6|113
1621571700000|2021-05-21 04:35:00|9986.6|9976.6|9981.6|9971.6|9987.1|9977.1|9977.4|9967.4|55
1621572000000|2021-05-21 04:40:00|9981.5|9971.5|9978.1|9968.1|9984.4|9974.4|9977.9|9967.9|89
1621572300000|2021-05-21 04:45:00|9977.6|9967.6|9986.4|9976.4|9987.6|9977.6|9977.1|9967.1|83
1621572600000|2021-05-21 04:50:00|9986|9976|9977.8|9967.8|9988.1|9978.1|9977.6|9967.6|109
1621572900000|2021-05-21 04:55:00|9977.6|9967.6|9976.8|9966.8|9981|9971|9976.4|9966.4|67
1621573200000|2021-05-21 05:00:00|9977.1|9967.1|9983.1|9973.1|9983.1|9973.1|9977.1|9967.1|102
1621573500000|2021-05-21 05:05:00|9982.8|9972.8|9978.4|9968.4|9983|9973|9975.9|9965.9|102
1621573800000|2021-05-21 05:10:00|9977.9|9967.9|9974.4|9964.4|9979.1|9969.1|9973.4|9963.4|109
1621574100000|2021-05-21 05:15:00|9975|9965|9970.9|9960.9|9976.1|9966.1|9963.5|9953.5|94
1621574400000|2021-05-21 05:20:00|9970.6|9960.6|9969.6|9959.6|9972.9|9962.9|9967.1|9957.1|135
1621574700000|2021-05-21 05:25:00|9969.4|9959.4|9973.5|9963.5|9973.9|9963.9|9967.6|9957.6|98
1621575000000|2021-05-21 05:30:00|9973|9963|10014.6|10004.6|10019.5|10009.5|9973|9963|510
1621575300000|2021-05-21 05:35:00|10014.4|10004.4|9982.1|9972.1|10014.4|10004.4|9976.4|9966.4|473
1621575600000|2021-05-21 05:40:00|9981.9|9971.9|9966.8|9956.8|9989.9|9979.9|9964.1|9954.1|350
1621575900000|2021-05-21 05:45:00|9967.1|9957.1|9979.9|9969.9|9986.4|9976.4|9965.4|9955.4|276
1621576200000|2021-05-21 05:50:00|9980.1|9970.1|9968.4|9958.4|9992.5|9982.5|9967.9|9957.9|255
1621576500000|2021-05-21 05:55:00|9968.8|9958.8|9950.4|9940.4|9976.4|9966.4|9950.1|9940.1|285
1621576800000|2021-05-21 06:00:00|9950.6|9940.6|9964.4|9954.4|9970.1|9960.1|9949|9939|357
1621577100000|2021-05-21 06:05:00|9964.6|9954.6|9956.9|9946.9|9980|9970|9955.1|9945.1|331
1621577400000|2021-05-21 06:10:00|9957.1|9947.1|9948.9|9938.9|9962|9952|9947.6|9937.6|282
1621577700000|2021-05-21 06:15:00|9948.6|9938.6|9960.8|9950.8|9982.9|9972.9|9947.9|9937.9|376
1621578000000|2021-05-21 06:20:00|9960.6|9950.6|9967.1|9957.1|9972.4|9962.4|9955.9|9945.9|274
1621578300000|2021-05-21 06:25:00|9966.4|9956.4|9956.9|9946.9|9966.4|9956.4|9955.6|9945.6|275
1621578600000|2021-05-21 06:30:00|9956.5|9946.5|9956.9|9946.9|9963.4|9953.4|9948.9|9938.9|350
1621578900000|2021-05-21 06:35:00|9957.1|9947.1|9968.9|9958.9|9976|9966|9957.1|9947.1|370
1621579200000|2021-05-21 06:40:00|9968.8|9958.8|9965.9|9955.9|9976.9|9966.9|9960.4|9950.4|257
1621579500000|2021-05-21 06:45:00|9966.1|9956.1|9961.1|9951.1|9970.6|9960.6|9958|9948|188
1621579800000|2021-05-21 06:50:00|9961.6|9951.6|9929.1|9919.1|9964.6|9954.6|9928.9|9918.9|379
1621580100000|2021-05-21 06:55:00|9928.3|9918.3|9919.1|9909.1|9936|9926|9918.9|9908.9|399
1621580400000|2021-05-21 07:00:00|9920.6|9910.6|9929.6|9919.6|9940.1|9930.1|9916.5|9906.5|245
1621580700000|2021-05-21 07:05:00|9929.4|9919.4|9942.1|9932.1|9958.3|9948.3|9926|9916|220
1621581000000|2021-05-21 07:10:00|9941.9|9931.9|9937.1|9927.1|9943.8|9933.8|9933.8|9923.8|206
1621581300000|2021-05-21 07:15:00|9937.3|9927.3|9957.5|9947.5|9957.8|9947.8|9937.3|9927.3|321
1621581600000|2021-05-21 07:20:00|9958|9948|9961|9951|9964.8|9954.8|9952.4|9942.4|159
1621581900000|2021-05-21 07:25:00|9960.9|9950.9|9955.3|9945.3|9961.1|9951.1|9953.5|9943.5|141
1621582200000|2021-05-21 07:30:00|9952.9|9942.9|9947.6|9937.6|9953.9|9943.9|9945.9|9935.9|180
1621582500000|2021-05-21 07:35:00|9944.8|9934.8|9950.5|9940.5|9951.4|9941.4|9942.1|9932.1|119
1621582800000|2021-05-21 07:40:00|9950|9940|9945.8|9935.8|9950|9940|9939.8|9929.8|149
1621583100000|2021-05-21 07:45:00|9946|9936|9947|9937|9948.6|9938.6|9938.9|9928.9|184
1621583400000|2021-05-21 07:50:00|9947.3|9937.3|9957|9947|9957|9947|9946.9|9936.9|97
1621583700000|2021-05-21 07:55:00|9956.8|9946.8|9972.8|9962.8|9974.4|9964.4|9956.8|9946.8|152
1621584000000|2021-05-21 08:00:00|9973.5|9963.5|9958.1|9948.1|9976.4|9966.4|9958.1|9948.1|194
1621584300000|2021-05-21 08:05:00|9958.6|9948.6|9961.1|9951.1|9962.4|9952.4|9950.8|9940.8|162
1621584600000|2021-05-21 08:10:00|9961.3|9951.3|9951|9941|9963|9953|9947.5|9937.5|148
1621584900000|2021-05-21 08:15:00|9951.1|9941.1|9951.5|9941.5|9955.3|9945.3|9945.9|9935.9|149
1621585200000|2021-05-21 08:20:00|9951.8|9941.8|9945.8|9935.8|9951.8|9941.8|9939.1|9929.1|174
1621585500000|2021-05-21 08:25:00|9945.6|9935.6|9952.5|9942.5|9967.3|9957.3|9945.6|9935.6|85
1621585800000|2021-05-21 08:30:00|9952.8|9942.8|9983.6|9973.6|9991.1|9981.1|9951.9|9941.9|238
1621586100000|2021-05-21 08:35:00|9983.3|9973.3|9965.6|9955.6|9987.4|9977.4|9961.8|9951.8|148
1621586400000|2021-05-21 08:40:00|9966|9956|9965.5|9955.5|9972.8|9962.8|9959.8|9949.8|127
1621586700000|2021-05-21 08:45:00|9965.6|9955.6|9965.4|9955.4|9972.5|9962.5|9964|9954|128
1621587000000|2021-05-21 08:50:00|9965.5|9955.5|9965.4|9955.4|9970.8|9960.8|9964.8|9954.8|83
1621587300000|2021-05-21 08:55:00|9965.6|9955.6|9971.8|9961.8|9971.8|9961.8|9964.1|9954.1|77
1621587600000|2021-05-21 09:00:00|9972.5|9962.5|10004.6|9994.6|10009|9999|9972.5|9962.5|174
1621587900000|2021-05-21 09:05:00|10004.9|9994.9|10019.1|10009.1|10020.9|10010.9|10004|9994|199
1621588200000|2021-05-21 09:10:00|10019.3|10009.3|10031.4|10021.4|10048.3|10038.3|10018|10008|304
1621588500000|2021-05-21 09:15:00|10031.6|10021.6|10022.3|10012.3|10035.1|10025.1|10019.8|10009.8|188
1621588800000|2021-05-21 09:20:00|10022.6|10012.6|10015.4|10005.4|10027|10017|10008.5|9998.5|187
1621589100000|2021-05-21 09:25:00|10015.5|10005.5|10016.5|10006.5|10018|10008|10010.6|10000.6|124
1621589400000|2021-05-21 09:30:00|10016.4|10006.4|10014.3|10004.3|10018|10008|10011.3|10001.3|146
1621589700000|2021-05-21 09:35:00|10014.1|10004.1|10020.3|10010.3|10022.1|10012.1|10013.3|10003.3|99
1621590000000|2021-05-21 09:40:00|10021.5|10011.5|10023.5|10013.5|10026.1|10016.1|10016.4|10006.4|112
1621590300000|2021-05-21 09:45:00|10023.3|10013.3|10027.9|10017.9|10032|10022|10021.3|10011.3|87
1621590600000|2021-05-21 09:50:00|10027.5|10017.5|10034.4|10024.4|10037.5|10027.5|10027.4|10017.4|170
1621590900000|2021-05-21 09:55:00|10033.6|10023.6|10029.1|10019.1|10034.1|10024.1|10023.5|10013.5|137
1621591200000|2021-05-21 10:00:00|10029.3|10019.3|10029|10019|10032.6|10022.6|10024.9|10014.9|150
1621591500000|2021-05-21 10:05:00|10028.6|10018.6|10024.3|10014.3|10030.3|10020.3|10023.6|10013.6|151
1621591800000|2021-05-21 10:10:00|10024.6|10014.6|10024.4|10014.4|10026.6|10016.6|10021|10011|82
1621592100000|2021-05-21 10:15:00|10024.6|10014.6|10032.5|10022.5|10032.8|10022.8|10022.9|10012.9|48
1621592400000|2021-05-21 10:20:00|10032.8|10022.8|10035.6|10025.6|10036.5|10026.5|10031.8|10021.8|101
1621592700000|2021-05-21 10:25:00|10035.5|10025.5|10035.6|10025.6|10040.4|10030.4|10032.9|10022.9|86
1621593000000|2021-05-21 10:30:00|10035.4|10025.4|10036.8|10026.8|10039.6|10029.6|10023.5|10013.5|94
1621593300000|2021-05-21 10:35:00|10036.6|10026.6|10036|10026|10036.6|10026.6|10030.3|10020.3|102
1621593600000|2021-05-21 10:40:00|10035.9|10025.9|10031|10021|10035.9|10025.9|10027.9|10017.9|124
1621593900000|2021-05-21 10:45:00|10031.1|10021.1|10042.3|10032.3|10043|10033|10030.9|10020.9|161
1621594200000|2021-05-21 10:50:00|10042.5|10032.5|10046.1|10036.1|10046.4|10036.4|10038.6|10028.6|135
1621594500000|2021-05-21 10:55:00|10045.3|10035.3|10031.4|10021.4|10047.1|10037.1|10030.9|10020.9|144
1621594800000|2021-05-21 11:00:00|10032.4|10022.4|10042.8|10032.8|10042.8|10032.8|10032.4|10022.4|136
1621595100000|2021-05-21 11:05:00|10042.6|10032.6|10042.9|10032.9|10047.9|10037.9|10041.8|10031.8|106
1621595400000|2021-05-21 11:10:00|10042.8|10032.8|10043.3|10033.3|10045.9|10035.9|10034.5|10024.5|135
1621595700000|2021-05-21 11:15:00|10043.6|10033.6|10034.6|10024.6|10043.9|10033.9|10031.6|10021.6|150
1621596000000|2021-05-21 11:20:00|10034.4|10024.4|10029.4|10019.4|10036.1|10026.1|10024.9|10014.9|159
1621596300000|2021-05-21 11:25:00|10029.8|10019.8|10027|10017|10030.4|10020.4|10013.1|10003.1|183
1621596600000|2021-05-21 11:30:00|10027.1|10017.1|10033.4|10023.4|10037.1|10027.1|10026.5|10016.5|191
1621596900000|2021-05-21 11:35:00|10033|10023|10030|10020|10033.9|10023.9|10028.3|10018.3|77
1621597200000|2021-05-21 11:40:00|10030.3|10020.3|10032|10022|10035.8|10025.8|10030.3|10020.3|54
1621597500000|2021-05-21 11:45:00|10032.1|10022.1|10032.8|10022.8|10033.8|10023.8|10029|10019|44
1621597800000|2021-05-21 11:50:00|10032.5|10022.5|10028.1|10018.1|10033.8|10023.8|10026.6|10016.6|106
1621598100000|2021-05-21 11:55:00|10027.5|10017.5|10022.4|10012.4|10031.1|10021.1|10021.9|10011.9|161
1621598400000|2021-05-21 12:00:00|10022|10012|10017.1|10007.1|10024.9|10014.9|10016.1|10006.1|221
1621598700000|2021-05-21 12:05:00|10017|10007|10010.6|10000.6|10022.5|10012.5|10008.1|9998.1|156
1621599000000|2021-05-21 12:10:00|10010.9|10000.9|10002.3|9992.3|10013.3|10003.3|9996|9986|192
1621599300000|2021-05-21 12:15:00|10002.4|9992.4|10001.4|9991.4|10010.3|10000.3|10001|9991|174
1621599600000|2021-05-21 12:20:00|10001.9|9991.9|10010.8|10000.8|10011.4|10001.4|10001.9|9991.9|182
1621599900000|2021-05-21 12:25:00|10010.5|10000.5|10008.4|9998.4|10010.6|10000.6|10007.9|9997.9|101
1621600200000|2021-05-21 12:30:00|10008.5|9998.5|10011.5|10001.5|10013.1|10003.1|10007.8|9997.8|103
1621600500000|2021-05-21 12:35:00|10011.8|10001.8|10020.9|10010.9|10021.3|10011.3|10011.8|10001.8|112
1621600800000|2021-05-21 12:40:00|10020.8|10010.8|10017.6|10007.6|10028.1|10018.1|10016.5|10006.5|131
1621601100000|2021-05-21 12:45:00|10018|10008|10020|10010|10022.4|10012.4|10017.6|10007.6|101
1621601400000|2021-05-21 12:50:00|10020.1|10010.1|10030|10020|10032.6|10022.6|10020.1|10010.1|120
1621601700000|2021-05-21 12:55:00|10029.9|10019.9|10034.3|10024.3|10034.6|10024.6|10027.9|10017.9|97
1621602000000|2021-05-21 13:00:00|10034.1|10024.1|10038.5|10028.5|10052.6|10042.6|10019.5|10009.5|619
1621602300000|2021-05-21 13:05:00|10038.6|10028.6|10013.6|10003.6|10040.1|10030.1|10006.9|9996.9|422
1621602600000|2021-05-21 13:10:00|10013.8|10003.8|10005.8|9995.8|10017.9|10007.9|10001.6|9991.6|409
1621602900000|2021-05-21 13:15:00|10005.3|9995.3|9993.4|9983.4|10005.5|9995.5|9991|9981|444
1621603200000|2021-05-21 13:20:00|9994.4|9984.4|9993.6|9983.6|10006.6|9996.6|9987.1|9977.1|431
1621603500000|2021-05-21 13:25:00|9993.5|9983.5|9995|9985|10000|9990|9983.5|9973.5|354
1621603800000|2021-05-21 13:30:00|9995.3|9985.3|9967.6|9957.6|10000.3|9990.3|9964.3|9954.3|490
1621604100000|2021-05-21 13:35:00|9967.4|9957.4|9997.9|9987.9|10001.4|9991.4|9964.9|9954.9|464
1621604400000|2021-05-21 13:40:00|9997.3|9987.3|9975.9|9965.9|9997.3|9987.3|9968|9958|393
1621604700000|2021-05-21 13:45:00|9975.8|9965.8|9971.6|9961.6|9978.5|9968.5|9948.9|9938.9|588
1621605000000|2021-05-21 13:50:00|9971.9|9961.9|9976.8|9966.8|9984.3|9974.3|9967|9957|484
1621605300000|2021-05-21 13:55:00|9976.5|9966.5|9983.4|9973.4|9989.4|9979.4|9966.4|9956.4|375
1621605600000|2021-05-21 14:00:00|9982.8|9972.8|9963.5|9953.5|9993.3|9983.3|9961|9951|523
1621605900000|2021-05-21 14:05:00|9963.1|9953.1|9956.3|9946.3|9972.1|9962.1|9954.5|9944.5|545
1621606200000|2021-05-21 14:10:00|9954.1|9944.1|9919.6|9909.6|9961.5|9951.5|9918.3|9908.3|543
1621606500000|2021-05-21 14:15:00|9919.5|9909.5|9920.9|9910.9|9934.3|9924.3|9914.1|9904.1|549
1621606800000|2021-05-21 14:20:00|9921.4|9911.4|9926.9|9916.9|9938.4|9928.4|9920.9|9910.9|549
1621607100000|2021-05-21 14:25:00|9927.3|9917.3|9917.9|9907.9|9930.9|9920.9|9916.5|9906.5|429
1621607400000|2021-05-21 14:30:00|9917.8|9907.8|9941|9931|9942.9|9932.9|9913.3|9903.3|579
1621607700000|2021-05-21 14:35:00|9941.3|9931.3|9902.8|9892.8|9942.4|9932.4|9896.1|9886.1|580
1621608000000|2021-05-21 14:40:00|9902.6|9892.6|9897.5|9887.5|9908.4|9898.4|9891.9|9881.9|581
1621608300000|2021-05-21 14:45:00|9896.9|9886.9|9889.3|9879.3|9896.9|9886.9|9873.5|9863.5|634
1621608600000|2021-05-21 14:50:00|9890.1|9880.1|9880.3|9870.3|9900.6|9890.6|9878.1|9868.1|508
1621608900000|2021-05-21 14:55:00|9880.4|9870.4|9893.9|9883.9|9898|9888|9863|9853|567
1621609200000|2021-05-21 15:00:00|9894.1|9884.1|9895.1|9885.1|9913.8|9903.8|9885.1|9875.1|540
1621609500000|2021-05-21 15:05:00|9895.4|9885.4|9873.8|9863.8|9906.4|9896.4|9873.3|9863.3|454
1621609800000|2021-05-21 15:10:00|9873.5|9863.5|9869.1|9859.1|9881.1|9871.1|9867|9857|356
1621610100000|2021-05-21 15:15:00|9869.6|9859.6|9887.6|9877.6|9894.9|9884.9|9868.6|9858.6|372
1621610400000|2021-05-21 15:20:00|9888|9878|9873.9|9863.9|9891.4|9881.4|9869.4|9859.4|426
1621610700000|2021-05-21 15:25:00|9874|9864|9888.3|9878.3|9888.4|9878.4|9873.8|9863.8|462
1621611000000|2021-05-21 15:30:00|9888.6|9878.6|9902.5|9892.5|9908.3|9898.3|9882.6|9872.6|321
1621611300000|2021-05-21 15:35:00|9901.9|9891.9|9892.6|9882.6|9915.4|9905.4|9890.8|9880.8|329
1621611600000|2021-05-21 15:40:00|9892.3|9882.3|9896.6|9886.6|9900.4|9890.4|9889.5|9879.5|271
1621611900000|2021-05-21 15:45:00|9896.4|9886.4|9884.5|9874.5|9896.6|9886.6|9880.1|9870.1|333
1621612200000|2021-05-21 15:50:00|9884|9874|9878.3|9868.3|9885.9|9875.9|9874.1|9864.1|305
1621612500000|2021-05-21 15:55:00|9878|9868|9869.6|9859.6|9879.1|9869.1|9868.8|9858.8|329
1621612800000|2021-05-21 16:00:00|9869.4|9859.4|9881.3|9871.3|9883|9873|9868.9|9858.9|246
1621613100000|2021-05-21 16:05:00|9881.5|9871.5|9859.8|9849.8|9884.6|9874.6|9857|9847|257
1621613400000|2021-05-21 16:10:00|9860.1|9850.1|9863.6|9853.6|9873.4|9863.4|9853|9843|321
1621613700000|2021-05-21 16:15:00|9863.9|9853.9|9867.1|9857.1|9868.4|9858.4|9858|9848|267
1621614000000|2021-05-21 16:20:00|9868.3|9858.3|9872.3|9862.3|9873.9|9863.9|9861.8|9851.8|256
1621614300000|2021-05-21 16:25:00|9872.5|9862.5|9864.1|9854.1|9876.5|9866.5|9860.3|9850.3|321
1621614600000|2021-05-21 16:30:00|9864.6|9854.6|9862.1|9852.1|9868.6|9858.6|9859.1|9849.1|229
1621614900000|2021-05-21 16:35:00|9862.3|9852.3|9875.6|9865.6|9876.8|9866.8|9862|9852|212
1621615200000|2021-05-21 16:40:00|9875.8|9865.8|9880.4|9870.4|9881.4|9871.4|9871.8|9861.8|244
1621615500000|2021-05-21 16:45:00|9882.3|9872.3|9873.4|9863.4|9882.6|9872.6|9868|9858|208
1621615800000|2021-05-21 16:50:00|9873.8|9863.8|9872.3|9862.3|9876|9866|9869.1|9859.1|152
1621616100000|2021-05-21 16:55:00|9872.5|9862.5|9878.3|9868.3|9879|9869|9869|9859|249
1621814400000|2021-05-24 00:00:00|9912|9896.3|9903.5|9893.5|9912|9901.3|9901.9|9891.9|40
1621814700000|2021-05-24 00:05:00|9903.9|9893.9|9918.1|9908.1|9918.1|9908.1|9903.6|9893.6|68
1621815000000|2021-05-24 00:10:00|9917.8|9907.8|9911.8|9901.8|9922.3|9912.3|9911.3|9901.3|97
1621815300000|2021-05-24 00:15:00|9911.5|9901.5|9908.1|9898.1|9912|9902|9905.3|9895.3|72
1621815600000|2021-05-24 00:20:00|9908.5|9898.5|9908.3|9898.3|9909.4|9899.4|9907.4|9897.4|26
1621815900000|2021-05-24 00:25:00|9908|9898|9894.3|9884.3|9908|9898|9894.3|9884.3|35
1621816200000|2021-05-24 00:30:00|9894.4|9884.4|9891.6|9881.6|9897.1|9887.1|9891.1|9881.1|43
1621816500000|2021-05-24 00:35:00|9891.3|9881.3|9886.1|9876.1|9891.3|9881.3|9884.5|9874.5|60
1621816800000|2021-05-24 00:40:00|9886.4|9876.4|9878|9868|9886.8|9876.8|9876.1|9866.1|51
1621817100000|2021-05-24 00:45:00|9877.9|9867.9|9862.1|9852.1|9877.9|9867.9|9859.3|9849.3|60
1621817400000|2021-05-24 00:50:00|9862.3|9852.3|9870.8|9860.8|9872.6|9862.6|9862.3|9852.3|71
1621817700000|2021-05-24 00:55:00|9869.9|9859.9|9875|9865|9876|9866|9867.6|9857.6|41
1621818000000|2021-05-24 01:00:00|9875.3|9865.3|9837.8|9827.8|9876|9866|9820.1|9810.1|566
1621818300000|2021-05-24 01:05:00|9837.9|9827.9|9806.4|9796.4|9842.9|9832.9|9805.3|9795.3|551
1621818600000|2021-05-24 01:10:00|9806.9|9796.9|9845.9|9835.9|9850.3|9840.3|9804.1|9794.1|586
1621818900000|2021-05-24 01:15:00|9845.6|9835.6|9812.6|9802.6|9845.6|9835.6|9812.6|9802.6|494
1621819200000|2021-05-24 01:20:00|9812.4|9802.4|9800.9|9790.9|9814.3|9804.3|9800.1|9790.1|407
1621819500000|2021-05-24 01:25:00|9800.1|9790.1|9820.8|9810.8|9825.1|9815.1|9799.3|9789.3|519
1621819800000|2021-05-24 01:30:00|9820.1|9810.1|9833.4|9823.4|9833.5|9823.5|9809.4|9799.4|655
1621820100000|2021-05-24 01:35:00|9834.1|9824.1|9832.8|9822.8|9842.1|9832.1|9827.9|9817.9|554
1621820400000|2021-05-24 01:40:00|9833.5|9823.5|9847.4|9837.4|9857.9|9847.9|9831.4|9821.4|433
1621820700000|2021-05-24 01:45:00|9848.9|9838.9|9855.3|9845.3|9869.6|9859.6|9846.4|9836.4|465
1621821000000|2021-05-24 01:50:00|9855.6|9845.6|9897|9887|9899.1|9889.1|9849.1|9839.1|547
1621821300000|2021-05-24 01:55:00|9896.4|9886.4|9892.1|9882.1|9901.9|9891.9|9879.4|9869.4|488
1621821600000|2021-05-24 02:00:00|9891.5|9881.5|9884.1|9874.1|9894.1|9884.1|9864.9|9854.9|479
1621821900000|2021-05-24 02:05:00|9884.3|9874.3|9863.4|9853.4|9891.8|9881.8|9863.3|9853.3|404
1621822200000|2021-05-24 02:10:00|9863.8|9853.8|9863.4|9853.4|9871.1|9861.1|9855|9845|293
1621822500000|2021-05-24 02:15:00|9863.1|9853.1|9857.9|9847.9|9863.1|9853.1|9854|9844|153
1621822800000|2021-05-24 02:20:00|9857|9847|9861.3|9851.3|9868.1|9858.1|9855.4|9845.4|177
1621823100000|2021-05-24 02:25:00|9860.9|9850.9|9864.3|9854.3|9866.3|9856.3|9859.3|9849.3|150
1621823400000|2021-05-24 02:30:00|9864.4|9854.4|9886.4|9876.4|9888|9878|9864.4|9854.4|324
1621823700000|2021-05-24 02:35:00|9886.3|9876.3|9864.3|9854.3|9890.4|9880.4|9862.4|9852.4|349
1621824000000|2021-05-24 02:40:00|9864.5|9854.5|9861.6|9851.6|9871.3|9861.3|9847.6|9837.6|406
1621824300000|2021-05-24 02:45:00|9861.9|9851.9|9856.1|9846.1|9875.4|9865.4|9852.8|9842.8|384
1621824600000|2021-05-24 02:50:00|9856.5|9846.5|9859.1|9849.1|9869.4|9859.4|9856|9846|305
1621824900000|2021-05-24 02:55:00|9858.6|9848.6|9866.8|9856.8|9878.1|9868.1|9853|9843|316
1621825200000|2021-05-24 03:00:00|9866.3|9856.3|9878.4|9868.4|9879.9|9869.9|9866.3|9856.3|352
1621825500000|2021-05-24 03:05:00|9878.5|9868.5|9863.8|9853.8|9880.6|9870.6|9861.1|9851.1|189
1621825800000|2021-05-24 03:10:00|9864.4|9854.4|9877.1|9867.1|9878.8|9868.8|9863.1|9853.1|247
1621826100000|2021-05-24 03:15:00|9876.1|9866.1|9875.1|9865.1|9877.9|9867.9|9867.1|9857.1|225
1621826400000|2021-05-24 03:20:00|9875.4|9865.4|9876.1|9866.1|9888.5|9878.5|9871.3|9861.3|235
1621826700000|2021-05-24 03:25:00|9876.5|9866.5|9877.1|9867.1|9883|9873|9874.5|9864.5|197
1621827000000|2021-05-24 03:30:00|9876.9|9866.9|9873.4|9863.4|9878.1|9868.1|9868|9858|131
1621827300000|2021-05-24 03:35:00|9873.6|9863.6|9876.4|9866.4|9878.1|9868.1|9869.4|9859.4|59
1621827600000|2021-05-24 03:40:00|9876.3|9866.3|9868.6|9858.6|9876.3|9866.3|9868.4|9858.4|19
1621827900000|2021-05-24 03:45:00|9869|9859|9860|9850|9869.6|9859.6|9859.6|9849.6|77
1621828200000|2021-05-24 03:50:00|9859.8|9849.8|9862.1|9852.1|9864.9|9854.9|9859|9849|59
1621828500000|2021-05-24 03:55:00|9862.4|9852.4|9863.5|9853.5|9864.8|9854.8|9861.4|9851.4|26
1621828800000|2021-05-24 04:00:00|9863.1|9853.1|9863.4|9853.4|9866.3|9856.3|9861.4|9851.4|28
1621829100000|2021-05-24 04:05:00|9863.5|9853.5|9865|9855|9865.3|9855.3|9861.9|9851.9|43
1621829400000|2021-05-24 04:10:00|9865.1|9855.1|9863|9853|9865.6|9855.6|9862.6|9852.6|23
1621829700000|2021-05-24 04:15:00|9862.9|9852.9|9848.9|9838.9|9863|9853|9848.9|9838.9|63
1621830000000|2021-05-24 04:20:00|9849|9839|9845.9|9835.9|9849.9|9839.9|9845.6|9835.6|42
1621830300000|2021-05-24 04:25:00|9846.4|9836.4|9850.1|9840.1|9851.1|9841.1|9846.4|9836.4|71
1621830600000|2021-05-24 04:30:00|9850.6|9840.6|9841.6|9831.6|9852.5|9842.5|9839.6|9829.6|68
1621830900000|2021-05-24 04:35:00|9842.4|9832.4|9847.3|9837.3|9847.5|9837.5|9841.6|9831.6|48
1621831200000|2021-05-24 04:40:00|9847|9837|9839.5|9829.5|9849.1|9839.1|9838.9|9828.9|39
1621831500000|2021-05-24 04:45:00|9839.4|9829.4|9840.6|9830.6|9841.6|9831.6|9839.4|9829.4|34
1621831800000|2021-05-24 04:50:00|9840.4|9830.4|9827.3|9817.3|9841.9|9831.9|9825.6|9815.6|78
1621832100000|2021-05-24 04:55:00|9827.6|9817.6|9837.6|9827.6|9838.1|9828.1|9827.3|9817.3|94
1621832400000|2021-05-24 05:00:00|9837.5|9827.5|9843.3|9833.3|9844.6|9834.6|9834.5|9824.5|111
1621832700000|2021-05-24 05:05:00|9843.5|9833.5|9840.1|9830.1|9845.4|9835.4|9839.6|9829.6|77
1621833000000|2021-05-24 05:10:00|9839.9|9829.9|9836|9826|9841.6|9831.6|9834|9824|105
1621833300000|2021-05-24 05:15:00|9836.4|9826.4|9827.9|9817.9|9838.4|9828.4|9826.4|9816.4|158
1621833600000|2021-05-24 05:20:00|9827.6|9817.6|9836.6|9826.6|9836.6|9826.6|9825.9|9815.9|134
1621833900000|2021-05-24 05:25:00|9836.8|9826.8|9844.8|9834.8|9845.9|9835.9|9834.9|9824.9|129
1621834200000|2021-05-24 05:30:00|9845.1|9835.1|9847.1|9837.1|9871.4|9861.4|9841.1|9831.1|637
1621834500000|2021-05-24 05:35:00|9847|9837|9839.4|9829.4|9849.5|9839.5|9831.9|9821.9|389
1621834800000|2021-05-24 05:40:00|9839.9|9829.9|9825|9815|9843.9|9833.9|9823.1|9813.1|336
1621835100000|2021-05-24 05:45:00|9824.6|9814.6|9823.6|9813.6|9841.4|9831.4|9818.1|9808.1|371
1621835400000|2021-05-24 05:50:00|9823.9|9813.9|9822.8|9812.8|9832.1|9822.1|9818.8|9808.8|271
1621835700000|2021-05-24 05:55:00|9822.3|9812.3|9839.1|9829.1|9842.9|9832.9|9820.4|9810.4|189
1621836000000|2021-05-24 06:00:00|9839.4|9829.4|9822.6|9812.6|9839.9|9829.9|9822.4|9812.4|230
1621836300000|2021-05-24 06:05:00|9822.1|9812.1|9828.3|9818.3|9828.6|9818.6|9816.3|9806.3|284
1621836600000|2021-05-24 06:10:00|9828.9|9818.9|9843.6|9833.6|9843.6|9833.6|9826.1|9816.1|282
1621836900000|2021-05-24 06:15:00|9843.8|9833.8|9836.9|9826.9|9847.9|9837.9|9835.9|9825.9|202
1621837200000|2021-05-24 06:20:00|9837.1|9827.1|9861.1|9851.1|9867.6|9857.6|9837.1|9827.1|372
1621837500000|2021-05-24 06:25:00|9860.6|9850.6|9860.6|9850.6|9862.4|9852.4|9851.3|9841.3|269
1621837800000|2021-05-24 06:30:00|9860.9|9850.9|9879.6|9869.6|9882.9|9872.9|9849.6|9839.6|325
1621838100000|2021-05-24 06:35:00|9880.4|9870.4|9893.1|9883.1|9894.6|9884.6|9879.9|9869.9|365
1621838400000|2021-05-24 06:40:00|9893.4|9883.4|9886.4|9876.4|9896.5|9886.5|9878.9|9868.9|303
1621838700000|2021-05-24 06:45:00|9886.3|9876.3|9869.8|9859.8|9886.9|9876.9|9869.4|9859.4|237
1621839000000|2021-05-24 06:50:00|9869.1|9859.1|9859.4|9849.4|9872.5|9862.5|9857.1|9847.1|232
1621839300000|2021-05-24 06:55:00|9858.6|9848.6|9861.8|9851.8|9871.6|9861.6|9856.6|9846.6|236
1621839600000|2021-05-24 07:00:00|9859|9849|9881.1|9871.1|9881.1|9871.1|9857.8|9847.8|199
1621839900000|2021-05-24 07:05:00|9880.9|9870.9|9876.3|9866.3|9882.1|9872.1|9869.8|9859.8|153
1621840200000|2021-05-24 07:10:00|9876.5|9866.5|9886.9|9876.9|9887.1|9877.1|9876.5|9866.5|157
1621840500000|2021-05-24 07:15:00|9886.5|9876.5|9890|9880|9895.1|9885.1|9884.9|9874.9|109
1621840800000|2021-05-24 07:20:00|9889.8|9879.8|9887.3|9877.3|9892.1|9882.1|9884.3|9874.3|130
1621841100000|2021-05-24 07:25:00|9887.5|9877.5|9889.8|9879.8|9891|9881|9883.9|9873.9|112
1621841400000|2021-05-24 07:30:00|9890|9880|9894.1|9884.1|9895.8|9885.8|9888.5|9878.5|123
1621841700000|2021-05-24 07:35:00|9894|9884|9890.6|9880.6|9895.4|9885.4|9886.1|9876.1|123
1621842000000|2021-05-24 07:40:00|9889.9|9879.9|9884|9874|9891.6|9881.6|9883.8|9873.8|115
1621842300000|2021-05-24 07:45:00|9884.1|9874.1|9895.1|9885.1|9896|9886|9884.1|9874.1|124
1621842600000|2021-05-24 07:50:00|9895|9885|9906.4|9896.4|9906.9|9896.9|9890|9880|95
1621842900000|2021-05-24 07:55:00|9905.6|9895.6|9899.8|9889.8|9907.4|9897.4|9898.8|9888.8|89
1621843200000|2021-05-24 08:00:00|9899.6|9889.6|9912.8|9902.8|9912.8|9902.8|9897.6|9887.6|112
1621843500000|2021-05-24 08:05:00|9913.3|9903.3|9932.6|9922.6|9938.9|9928.9|9909.4|9899.4|177
1621843800000|2021-05-24 08:10:00|9929.5|9919.5|9927.5|9917.5|9936.9|9926.9|9922.5|9912.5|201
1621844100000|2021-05-24 08:15:00|9927.3|9917.3|9917.8|9907.8|9930.6|9920.6|9916.9|9906.9|135
1621844400000|2021-05-24 08:20:00|9917.9|9907.9|9924.5|9914.5|9928.9|9918.9|9917.8|9907.8|103
1621844700000|2021-05-24 08:25:00|9924.4|9914.4|9916.1|9906.1|9927.8|9917.8|9915.5|9905.5|107
1621845000000|2021-05-24 08:30:00|9916.5|9906.5|9907.5|9897.5|9922.3|9912.3|9907.4|9897.4|106
1621845300000|2021-05-24 08:35:00|9907.3|9897.3|9866.5|9856.5|9907.3|9897.3|9864.6|9854.6|254
1621845600000|2021-05-24 08:40:00|9867.5|9857.5|9890.6|9880.6|9893.3|9883.3|9867.5|9857.5|154
1621845900000|2021-05-24 08:45:00|9891|9881|9890.9|9880.9|9894|9884|9888.9|9878.9|144
1621846200000|2021-05-24 08:50:00|9891.3|9881.3|9893.4|9883.4|9894.8|9884.8|9886.5|9876.5|137
1621846500000|2021-05-24 08:55:00|9893.8|9883.8|9891.6|9881.6|9899.1|9889.1|9891.1|9881.1|73
1621846800000|2021-05-24 09:00:00|9891.5|9881.5|9892|9882|9896|9886|9888.9|9878.9|116
1621847100000|2021-05-24 09:05:00|9892.8|9882.8|9903.5|9893.5|9903.5|9893.5|9889.4|9879.4|144
1621847400000|2021-05-24 09:10:00|9903.8|9893.8|9907|9897|9911.6|9901.6|9903.8|9893.8|102
1621847700000|2021-05-24 09:15:00|9906.6|9896.6|9900.1|9890.1|9906.6|9896.6|9899.6|9889.6|112
1621848000000|2021-05-24 09:20:00|9900.4|9890.4|9912|9902|9912|9902|9900.4|9890.4|47
1621848300000|2021-05-24 09:25:00|9912.4|9902.4|9907|9897|9913.4|9903.4|9906.5|9896.5|66
1621848600000|2021-05-24 09:30:00|9906.6|9896.6|9898.5|9888.5|9906.9|9896.9|9897.8|9887.8|93
1621848900000|2021-05-24 09:35:00|9898|9888|9897.6|9887.6|9904.6|9894.6|9896.1|9886.1|78
1621849200000|2021-05-24 09:40:00|9897.8|9887.8|9901.8|9891.8|9906.6|9896.6|9897.8|9887.8|51
1621849500000|2021-05-24 09:45:00|9901.4|9891.4|9904.3|9894.3|9906.4|9896.4|9900.9|9890.9|99
1621849800000|2021-05-24 09:50:00|9904.8|9894.8|9903.8|9893.8|9905.3|9895.3|9902|9892|98
1621850100000|2021-05-24 09:55:00|9903.4|9893.4|9911.3|9901.3|9911.3|9901.3|9902.3|9892.3|92
1621850400000|2021-05-24 10:00:00|9911.5|9901.5|9912.1|9902.1|9914.6|9904.6|9908.6|9898.6|112
1621850700000|2021-05-24 10:05:00|9912.6|9902.6|9912.4|9902.4|9912.9|9902.9|9909.5|9899.5|72
1621851000000|2021-05-24 10:10:00|9912.5|9902.5|9919.1|9909.1|9923.3|9913.3|9912.5|9902.5|105
1621851300000|2021-05-24 10:15:00|9919.5|9909.5|9926.4|9916.4|9933.1|9923.1|9919.1|9909.1|96
1621851600000|2021-05-24 10:20:00|9926.1|9916.1|9925.8|9915.8|9929.1|9919.1|9921.8|9911.8|77
1621851900000|2021-05-24 10:25:00|9925.9|9915.9|9927.6|9917.6|9927.8|9917.8|9925.9|9915.9|44
1621852200000|2021-05-24 10:30:00|9927.5|9917.5|9925.6|9915.6|9927.5|9917.5|9921.5|9911.5|100
1621852500000|2021-05-24 10:35:00|9925.5|9915.5|9920.5|9910.5|9928.4|9918.4|9919.1|9909.1|88
1621852800000|2021-05-24 10:40:00|9920.4|9910.4|9923.4|9913.4|9925.4|9915.4|9917.8|9907.8|66
1621853100000|2021-05-24 10:45:00|9923.1|9913.1|9919.4|9909.4|9923.1|9913.1|9917.4|9907.4|62
1621853400000|2021-05-24 10:50:00|9919.5|9909.5|9912.4|9902.4|9920|9910|9905.5|9895.5|84
1621853700000|2021-05-24 10:55:00|9912|9902|9903.8|9893.8|9913.8|9903.8|9903.6|9893.6|133
1621854000000|2021-05-24 11:00:00|9904.1|9894.1|9898.1|9888.1|9906.3|9896.3|9895.3|9885.3|135
1621854300000|2021-05-24 11:05:00|9897.4|9887.4|9897.8|9887.8|9901.9|9891.9|9889.8|9879.8|120
1621854600000|2021-05-24 11:10:00|9898|9888|9899.1|9889.1|9901.5|9891.5|9897.4|9887.4|104
1621854900000|2021-05-24 11:15:00|9898.6|9888.6|9900.4|9890.4|9901.8|9891.8|9897.6|9887.6|112
1621855200000|2021-05-24 11:20:00|9899.6|9889.6|9888.9|9878.9|9899.6|9889.6|9885.6|9875.6|117
1621855500000|2021-05-24 11:25:00|9888.3|9878.3|9881.3|9871.3|9890.5|9880.5|9880.6|9870.6|90
1621855800000|2021-05-24 11:30:00|9881.4|9871.4|9890.5|9880.5|9895.9|9885.9|9881.4|9871.4|154
1621856100000|2021-05-24 11:35:00|9890.6|9880.6|9892.4|9882.4|9893.6|9883.6|9889|9879|71
1621856400000|2021-05-24 11:40:00|9892.5|9882.5|9894.1|9884.1|9898.8|9888.8|9892.3|9882.3|118
1621856700000|2021-05-24 11:45:00|9894.5|9884.5|9907.4|9897.4|9908.4|9898.4|9893.1|9883.1|55
1621857000000|2021-05-24 11:50:00|9907.1|9897.1|9903.4|9893.4|9910.6|9900.6|9900.4|9890.4|129
1621857300000|2021-05-24 11:55:00|9903.5|9893.5|9900.1|9890.1|9906.4|9896.4|9896.1|9886.1|133
1621857600000|2021-05-24 12:00:00|9900|9890|9896.1|9886.1|9903.5|9893.5|9892.3|9882.3|129
1621857900000|2021-05-24 12:05:00|9896.5|9886.5|9901.6|9891.6|9902.4|9892.4|9896.5|9886.5|75
1621858200000|2021-05-24 12:10:00|9902.1|9892.1|9893.8|9883.8|9902.3|9892.3|9893.8|9883.8|159
1621858500000|2021-05-24 12:15:00|9893.6|9883.6|9893.4|9883.4|9897|9887|9892.3|9882.3|89
1621858800000|2021-05-24 12:20:00|9893|9883|9888.8|9878.8|9893.1|9883.1|9886.8|9876.8|111
1621859100000|2021-05-24 12:25:00|9888.5|9878.5|9889.6|9879.6|9890.1|9880.1|9887|9877|63
1621859400000|2021-05-24 12:30:00|9890.1|9880.1|9898.3|9888.3|9899|9889|9889.5|9879.5|122
1621859700000|2021-05-24 12:35:00|9898.6|9888.6|9911.9|9901.9|9911.9|9901.9|9898.6|9888.6|125
1621860000000|2021-05-24 12:40:00|9912|9902|9910.1|9900.1|9913|9903|9906.3|9896.3|76
1621860300000|2021-05-24 12:45:00|9909.8|9899.8|9903.6|9893.6|9910.9|9900.9|9902.9|9892.9|104
1621860600000|2021-05-24 12:50:00|9903.5|9893.5|9903.4|9893.4|9904|9894|9900.1|9890.1|82
1621860900000|2021-05-24 12:55:00|9903.3|9893.3|9904.6|9894.6|9910|9900|9903|9893|128
1621861200000|2021-05-24 13:00:00|9904.4|9894.4|9956.8|9946.8|9957.8|9947.8|9904|9894|621
1621861500000|2021-05-24 13:05:00|9955.8|9945.8|9927.5|9917.5|9955.8|9945.8|9923|9913|546
1621861800000|2021-05-24 13:10:00|9927.9|9917.9|9924.4|9914.4|9927.9|9917.9|9903.9|9893.9|404
1621862100000|2021-05-24 13:15:00|9924.3|9914.3|9942|9932|9945.5|9935.5|9922.3|9912.3|412
1621862400000|2021-05-24 13:20:00|9942.1|9932.1|9940.4|9930.4|9944.8|9934.8|9927.8|9917.8|318
1621862700000|2021-05-24 13:25:00|9940.6|9930.6|9949.5|9939.5|9950.4|9940.4|9932.8|9922.8|272
1621863000000|2021-05-24 13:30:00|9949.4|9939.4|9934.1|9924.1|9949.4|9939.4|9926.8|9916.8|347
1621863300000|2021-05-24 13:35:00|9933|9923|9945.5|9935.5|9948.6|9938.6|9932.8|9922.8|375
1621863600000|2021-05-24 13:40:00|9946.1|9936.1|9943|9933|9958.4|9948.4|9943|9933|428
1621863900000|2021-05-24 13:45:00|9941.9|9931.9|9934.3|9924.3|9942.5|9932.5|9922.5|9912.5|445
1621864200000|2021-05-24 13:50:00|9934|9924|9947|9937|9948.1|9938.1|9931.9|9921.9|309
1621864500000|2021-05-24 13:55:00|9946.3|9936.3|9945.5|9935.5|9958|9948|9940.6|9930.6|310
1621864800000|2021-05-24 14:00:00|9946.3|9936.3|9948.3|9938.3|9949.5|9939.5|9939.1|9929.1|349
1621865100000|2021-05-24 14:05:00|9948.5|9938.5|9945.1|9935.1|9955.6|9945.6|9943|9933|335
1621865400000|2021-05-24 14:10:00|9945.3|9935.3|9949.3|9939.3|9955.8|9945.8|9943.5|9933.5|303
1621865700000|2021-05-24 14:15:00|9948.8|9938.8|9981.5|9971.5|9984.1|9974.1|9948.8|9938.8|412
1621866000000|2021-05-24 14:20:00|9981.9|9971.9|9985.4|9975.4|9999.1|9989.1|9976.1|9966.1|516
1621866300000|2021-05-24 14:25:00|9985.3|9975.3|9984.1|9974.1|9995.3|9985.3|9979.4|9969.4|400
1621866600000|2021-05-24 14:30:00|9984.3|9974.3|9976.4|9966.4|9993.3|9983.3|9976|9966|358
1621866900000|2021-05-24 14:35:00|9976.5|9966.5|9972.9|9962.9|9979.4|9969.4|9968.5|9958.5|289
1621867200000|2021-05-24 14:40:00|9973.1|9963.1|9970.5|9960.5|9977.5|9967.5|9967.4|9957.4|243
1621867500000|2021-05-24 14:45:00|9971|9961|9968.8|9958.8|9978.1|9968.1|9967|9957|225
1621867800000|2021-05-24 14:50:00|9968.9|9958.9|9964.3|9954.3|9977.4|9967.4|9961.1|9951.1|250
1621868100000|2021-05-24 14:55:00|9964.1|9954.1|9958.8|9948.8|9964.6|9954.6|9946.5|9936.5|445
1621868400000|2021-05-24 15:00:00|9958.3|9948.3|9969.1|9959.1|9969.8|9959.8|9956|9946|268
1621868700000|2021-05-24 15:05:00|9969|9959|9967.4|9957.4|9969.5|9959.5|9961.9|9951.9|142
1621869000000|2021-05-24 15:10:00|9967.3|9957.3|9971.8|9961.8|9974.8|9964.8|9966.6|9956.6|177
1621869300000|2021-05-24 15:15:00|9971.9|9961.9|9969.3|9959.3|9972.5|9962.5|9967.4|9957.4|157
1621869600000|2021-05-24 15:20:00|9969.1|9959.1|9973.3|9963.3|9978.3|9968.3|9968.9|9958.9|186
1621869900000|2021-05-24 15:25:00|9973.4|9963.4|9972.9|9962.9|9977.8|9967.8|9970.9|9960.9|116
1621870200000|2021-05-24 15:30:00|9972.5|9962.5|9963.3|9953.3|9975|9965|9961.8|9951.8|151
1621870500000|2021-05-24 15:35:00|9963.4|9953.4|9964|9954|9965|9955|9957.1|9947.1|119
1621870800000|2021-05-24 15:40:00|9962.8|9952.8|9943.4|9933.4|9962.8|9952.8|9943.4|9933.4|145
1621871100000|2021-05-24 15:45:00|9943.5|9933.5|9956.5|9946.5|9956.5|9946.5|9943.4|9933.4|205
1621871400000|2021-05-24 15:50:00|9956.8|9946.8|9950.8|9940.8|9956.8|9946.8|9946.9|9936.9|123
1621871700000|2021-05-24 15:55:00|9950.3|9940.3|9943.5|9933.5|9950.3|9940.3|9940.9|9930.9|84
1621872000000|2021-05-24 16:00:00|9943.4|9933.4|9946|9936|9951.6|9941.6|9943.4|9933.4|60
1621872300000|2021-05-24 16:05:00|9945.9|9935.9|9944|9934|9947|9937|9943.4|9933.4|67
1621872600000|2021-05-24 16:10:00|9944.3|9934.3|9948.6|9938.6|9951.3|9941.3|9943.9|9933.9|127
1621872900000|2021-05-24 16:15:00|9948.4|9938.4|9950.3|9940.3|9953.3|9943.3|9944.8|9934.8|146
1621873200000|2021-05-24 16:20:00|9950.5|9940.5|9950.8|9940.8|9954.8|9944.8|9950.3|9940.3|73
1621873500000|2021-05-24 16:25:00|9950.5|9940.5|9956.5|9946.5|9957.4|9947.4|9948.9|9938.9|104
1621873800000|2021-05-24 16:30:00|9957.1|9947.1|9955.9|9945.9|9958|9948|9950.6|9940.6|165
1621874100000|2021-05-24 16:35:00|9955.8|9945.8|9962.9|9952.9|9962.9|9952.9|9953.5|9943.5|123
1621874400000|2021-05-24 16:40:00|9962.6|9952.6|9962.6|9952.6|9963.3|9953.3|9960.1|9950.1|72
1621874700000|2021-05-24 16:45:00|9963|9953|9971.8|9961.8|9972.8|9962.8|9959.1|9949.1|129
1621875000000|2021-05-24 16:50:00|9971.6|9961.6|9972.3|9962.3|9974.8|9964.8|9963.6|9953.6|124
1621875300000|2021-05-24 16:55:00|9971.9|9961.9|9971.4|9961.4|9972.6|9962.6|9965.1|9955.1|152
1621900800000|2021-05-25 00:00:00|10007.4|9997.4|9990.1|9980.1|10007.9|9997.9|9990.1|9980.1|38
1621901100000|2021-05-25 00:05:00|9989.9|9979.9|9992.4|9982.4|9997.9|9987.9|9989.5|9979.5|89
1621901400000|2021-05-25 00:10:00|9991.6|9981.6|9994.6|9984.6|9995|9985|9990.9|9980.9|70
1621901700000|2021-05-25 00:15:00|9994.4|9984.4|9996.6|9986.6|9997.9|9987.9|9992.9|9982.9|76
1621902000000|2021-05-25 00:20:00|9996.9|9986.9|9991.9|9981.9|9999.4|9989.4|9989.5|9979.5|70
1621902300000|2021-05-25 00:25:00|9992.5|9982.5|9994.1|9984.1|9995.6|9985.6|9986|9976|103
1621902600000|2021-05-25 00:30:00|9994.6|9984.6|9999.4|9989.4|10000|9990|9994.6|9984.6|44
1621902900000|2021-05-25 00:35:00|9999.9|9989.9|10001.4|9991.4|10002.3|9992.3|9996.9|9986.9|39
1621903200000|2021-05-25 00:40:00|10001.6|9991.6|10007.3|9997.3|10011.9|10001.9|10001.4|9991.4|89
1621903500000|2021-05-25 00:45:00|10007.8|9997.8|10003.5|9993.5|10007.8|9997.8|10001.4|9991.4|66
1621903800000|2021-05-25 00:50:00|10003.3|9993.3|10004.6|9994.6|10007.8|9997.8|10000.9|9990.9|86
1621904100000|2021-05-25 00:55:00|10005|9995|10009.9|9999.9|10009.9|9999.9|10002|9992|90
1621904400000|2021-05-25 01:00:00|10010|10000|10023.9|10013.9|10033.9|10023.9|9996.9|9986.9|637
1621904700000|2021-05-25 01:05:00|10025.4|10015.4|10014.4|10004.4|10034.6|10024.6|10013.1|10003.1|369
1621905000000|2021-05-25 01:10:00|10015.1|10005.1|10047.6|10037.6|10047.9|10037.9|10013.9|10003.9|388
1621905300000|2021-05-25 01:15:00|10047.8|10037.8|10036.8|10026.8|10048.9|10038.9|10035.9|10025.9|243
1621905600000|2021-05-25 01:20:00|10036.9|10026.9|10023.1|10013.1|10036.9|10026.9|10018.1|10008.1|238
1621905900000|2021-05-25 01:25:00|10022.8|10012.8|10022.4|10012.4|10030.9|10020.9|10018.6|10008.6|239
1621906200000|2021-05-25 01:30:00|10022.6|10012.6|10028.6|10018.6|10032.4|10022.4|10007.4|9997.4|416
1621906500000|2021-05-25 01:35:00|10028.9|10018.9|10035.9|10025.9|10037.9|10027.9|10014.4|10004.4|313
1621906800000|2021-05-25 01:40:00|10035.6|10025.6|10033.9|10023.9|10039.8|10029.8|10030.4|10020.4|366
1621907100000|2021-05-25 01:45:00|10034.1|10024.1|10028.1|10018.1|10037.1|10027.1|10019.6|10009.6|310
1621907400000|2021-05-25 01:50:00|10028.4|10018.4|10038.4|10028.4|10042|10032|10028.3|10018.3|273
1621907700000|2021-05-25 01:55:00|10038.3|10028.3|10034.6|10024.6|10047.6|10037.6|10031.4|10021.4|340
1621908000000|2021-05-25 02:00:00|10034.9|10024.9|10026.9|10016.9|10038.4|10028.4|10023.3|10013.3|360
1621908300000|2021-05-25 02:05:00|10025.9|10015.9|10031.4|10021.4|10033|10023|10020.8|10010.8|250
1621908600000|2021-05-25 02:10:00|10031.9|10021.9|10031.9|10021.9|10042.4|10032.4|10031.6|10021.6|204
1621908900000|2021-05-25 02:15:00|10031.6|10021.6|10032.9|10022.9|10033.3|10023.3|10027.4|10017.4|132
1621909200000|2021-05-25 02:20:00|10032.4|10022.4|10034.8|10024.8|10035.6|10025.6|10029.4|10019.4|116
1621909500000|2021-05-25 02:25:00|10035.3|10025.3|10037.9|10027.9|10038.8|10028.8|10032.9|10022.9|98
1621909800000|2021-05-25 02:30:00|10037.6|10027.6|10039.1|10029.1|10041.8|10031.8|10023.9|10013.9|333
1621910100000|2021-05-25 02:35:00|10039.6|10029.6|10059.1|10049.1|10059.1|10049.1|10037.8|10027.8|187
1621910400000|2021-05-25 02:40:00|10058.6|10048.6|10082.8|10072.8|10083.6|10073.6|10056.9|10046.9|434
1621910700000|2021-05-25 02:45:00|10081.8|10071.8|10076.4|10066.4|10084.4|10074.4|10070.6|10060.6|295
1621911000000|2021-05-25 02:50:00|10076|10066|10072.6|10062.6|10078.9|10068.9|10067.6|10057.6|298
1621911300000|2021-05-25 02:55:00|10072.4|10062.4|10076.1|10066.1|10077.6|10067.6|10069.5|10059.5|163
1621911600000|2021-05-25 03:00:00|10076|10066|10070.8|10060.8|10085.9|10075.9|10069.1|10059.1|217
1621911900000|2021-05-25 03:05:00|10070.4|10060.4|10063.1|10053.1|10079.4|10069.4|10061.6|10051.6|245
1621912200000|2021-05-25 03:10:00|10062.9|10052.9|10071.8|10061.8|10072.4|10062.4|10062|10052|215
1621912500000|2021-05-25 03:15:00|10071.9|10061.9|10076.4|10066.4|10080.9|10070.9|10071.6|10061.6|187
1621912800000|2021-05-25 03:20:00|10076.6|10066.6|10086.4|10076.4|10092.1|10082.1|10076.4|10066.4|263
1621913100000|2021-05-25 03:25:00|10086.5|10076.5|10081.9|10071.9|10090.4|10080.4|10078.1|10068.1|227
1621913400000|2021-05-25 03:30:00|10081.8|10071.8|10080.9|10070.9|10083.1|10073.1|10077.1|10067.1|92
1621913700000|2021-05-25 03:35:00|10081.1|10071.1|10075.9|10065.9|10082.4|10072.4|10074.6|10064.6|96
1621914000000|2021-05-25 03:40:00|10075.5|10065.5|10073.4|10063.4|10079.6|10069.6|10073.4|10063.4|85
1621914300000|2021-05-25 03:45:00|10072.9|10062.9|10074.3|10064.3|10079.4|10069.4|10072.1|10062.1|111
1621914600000|2021-05-25 03:50:00|10074.1|10064.1|10076.6|10066.6|10077.8|10067.8|10072.9|10062.9|56
1621914900000|2021-05-25 03:55:00|10077|10067|10073.6|10063.6|10080.6|10070.6|10073.4|10063.4|72
1621915200000|2021-05-25 04:00:00|10073.1|10063.1|10072.3|10062.3|10074.6|10064.6|10070.4|10060.4|54
1621915500000|2021-05-25 04:05:00|10072.1|10062.1|10072|10062|10075.1|10065.1|10070.4|10060.4|56
1621915800000|2021-05-25 04:10:00|10071.6|10061.6|10067.8|10057.8|10071.6|10061.6|10066.6|10056.6|38
1621916100000|2021-05-25 04:15:00|10067.9|10057.9|10069|10059|10071.4|10061.4|10067.9|10057.9|30
1621916400000|2021-05-25 04:20:00|10069.4|10059.4|10068.8|10058.8|10070.1|10060.1|10068.3|10058.3|17
1621916700000|2021-05-25 04:25:00|10069|10059|10066.6|10056.6|10070.6|10060.6|10063.6|10053.6|47
1621917000000|2021-05-25 04:30:00|10066.4|10056.4|10070.9|10060.9|10071.1|10061.1|10066.1|10056.1|34
1621917300000|2021-05-25 04:35:00|10070.6|10060.6|10062.1|10052.1|10070.6|10060.6|10061.8|10051.8|58
1621917600000|2021-05-25 04:40:00|10062.6|10052.6|10064.1|10054.1|10064.4|10054.4|10061.6|10051.6|40
1621917900000|2021-05-25 04:45:00|10064.4|10054.4|10063.3|10053.3|10065.9|10055.9|10062|10052|32
1621918200000|2021-05-25 04:50:00|10063.1|10053.1|10065.6|10055.6|10067|10057|10063.1|10053.1|49
1621918500000|2021-05-25 04:55:00|10065.1|10055.1|10065.6|10055.6|10067.1|10057.1|10063|10053|24
1621918800000|2021-05-25 05:00:00|10065.9|10055.9|10070|10060|10072|10062|10065.9|10055.9|63
1621919100000|2021-05-25 05:05:00|10069.9|10059.9|10065.1|10055.1|10072.6|10062.6|10064.9|10054.9|69
1621919400000|2021-05-25 05:10:00|10065.6|10055.6|10071.5|10061.5|10071.5|10061.5|10065.3|10055.3|59
1621919700000|2021-05-25 05:15:00|10071.6|10061.6|10066.1|10056.1|10072.1|10062.1|10065.9|10055.9|66
1621920000000|2021-05-25 05:20:00|10066.4|10056.4|10065.8|10055.8|10069.1|10059.1|10063.3|10053.3|84
1621920300000|2021-05-25 05:25:00|10065.3|10055.3|10074.1|10064.1|10075.1|10065.1|10062.1|10052.1|46
1621920600000|2021-05-25 05:30:00|10074.5|10064.5|10043|10033|10074.9|10064.9|10042.4|10032.4|477
1621920900000|2021-05-25 05:35:00|10043.3|10033.3|10038|10028|10051.1|10041.1|10036.4|10026.4|344
1621921200000|2021-05-25 05:40:00|10037.6|10027.6|10021.3|10011.3|10039.9|10029.9|10014.6|10004.6|396
1621921500000|2021-05-25 05:45:00|10021.6|10011.6|10012.9|10002.9|10025.3|10015.3|10010.8|10000.8|357
1621921800000|2021-05-25 05:50:00|10012.6|10002.6|10001.9|9991.9|10013.1|10003.1|9988.9|9978.9|494
1621922100000|2021-05-25 05:55:00|10003|9993|10004.9|9994.9|10004.9|9994.9|9990.5|9980.5|301
1621922400000|2021-05-25 06:00:00|10005.1|9995.1|10002.3|9992.3|10010.1|10000.1|9993.4|9983.4|344
1621922700000|2021-05-25 06:05:00|10002|9992|9973.8|9963.8|10002.4|9992.4|9968|9958|412
1621923000000|2021-05-25 06:10:00|9973.6|9963.6|10005.1|9995.1|10005.6|9995.6|9971.4|9961.4|402
1621923300000|2021-05-25 06:15:00|10005.6|9995.6|10012.1|10002.1|10013.4|10003.4|9994.8|9984.8|333
1621923600000|2021-05-25 06:20:00|10012.3|10002.3|10017.8|10007.8|10019.3|10009.3|10001.1|9991.1|345
1621923900000|2021-05-25 06:25:00|10017.6|10007.6|10003.6|9993.6|10017.6|10007.6|10000.5|9990.5|310
1621924200000|2021-05-25 06:30:00|10003|9993|10011.5|10001.5|10013.6|10003.6|9999.6|9989.6|335
1621924500000|2021-05-25 06:35:00|10011.9|10001.9|10005.1|9995.1|10014.9|10004.9|10001|9991|223
1621924800000|2021-05-25 06:40:00|10005.5|9995.5|10024.1|10014.1|10024.1|10014.1|10003.4|9993.4|243
1621925100000|2021-05-25 06:45:00|10023.8|10013.8|10028.8|10018.8|10039.1|10029.1|10023.3|10013.3|376
1621925400000|2021-05-25 06:50:00|10029.1|10019.1|10017.9|10007.9|10033.8|10023.8|10017.5|10007.5|199
1621925700000|2021-05-25 06:55:00|10017.4|10007.4|10010.8|10000.8|10018.3|10008.3|10009.5|9999.5|213
1621926000000|2021-05-25 07:00:00|10010.5|10000.5|10025.9|10015.9|10025.9|10015.9|9998.5|9988.5|215
1621926300000|2021-05-25 07:05:00|10025.1|10015.1|9983.3|9973.3|10025.1|10015.1|9967|9957|214
1621926600000|2021-05-25 07:10:00|9982.9|9972.9|9972.6|9962.6|9991.3|9981.3|9972.6|9962.6|252
1621926900000|2021-05-25 07:15:00|9972.8|9962.8|9978.9|9968.9|9983.8|9973.8|9967.9|9957.9|214
1621927200000|2021-05-25 07:20:00|9979|9969|9983.9|9973.9|9986.6|9976.6|9977.1|9967.1|140
1621927500000|2021-05-25 07:25:00|9984.4|9974.4|9970.4|9960.4|9986.3|9976.3|9964.5|9954.5|184
1621927800000|2021-05-25 07:30:00|9970.1|9960.1|9956|9946|9973.4|9963.4|9948.8|9938.8|238
1621928100000|2021-05-25 07:35:00|9956.4|9946.4|9964.8|9954.8|9966.9|9956.9|9949.1|9939.1|232
1621928400000|2021-05-25 07:40:00|9965.9|9955.9|9970.3|9960.3|9972.6|9962.6|9962.4|9952.4|122
1621928700000|2021-05-25 07:45:00|9970.1|9960.1|9983|9973|9983.1|9973.1|9966.9|9956.9|101
1621929000000|2021-05-25 07:50:00|9983.3|9973.3|9982.4|9972.4|9985.1|9975.1|9978.4|9968.4|105
1621929300000|2021-05-25 07:55:00|9982.5|9972.5|9976.9|9966.9|9983.4|9973.4|9973|9963|117
1621929600000|2021-05-25 08:00:00|9977.3|9967.3|9970.3|9960.3|9982.5|9972.5|9968.6|9958.6|142
1621929900000|2021-05-25 08:05:00|9970.8|9960.8|9973.8|9963.8|9982|9972|9967.9|9957.9|193
1621930200000|2021-05-25 08:10:00|9973.9|9963.9|9963.1|9953.1|9976.4|9966.4|9955.6|9945.6|149
1621930500000|2021-05-25 08:15:00|9964|9954|9969.4|9959.4|9973.5|9963.5|9963.8|9953.8|140
1621930800000|2021-05-25 08:20:00|9969.3|9959.3|9973.4|9963.4|9973.6|9963.6|9965.9|9955.9|81
1621931100000|2021-05-25 08:25:00|9973.1|9963.1|9981.4|9971.4|9982.6|9972.6|9972.1|9962.1|116
1621931400000|2021-05-25 08:30:00|9981.5|9971.5|9968.9|9958.9|9982.9|9972.9|9968.8|9958.8|113
1621931700000|2021-05-25 08:35:00|9969|9959|9979.5|9969.5|9979.5|9969.5|9968.8|9958.8|76
1621932000000|2021-05-25 08:40:00|9979.8|9969.8|9988.4|9978.4|9988.4|9978.4|9979.8|9969.8|80
1621932300000|2021-05-25 08:45:00|9988.1|9978.1|9981.8|9971.8|9996.9|9986.9|9981.1|9971.1|158
1621932600000|2021-05-25 08:50:00|9981.5|9971.5|9983|9973|9985.9|9975.9|9976.6|9966.6|158
1621932900000|2021-05-25 08:55:00|9983.3|9973.3|9972.5|9962.5|9984.6|9974.6|9970.6|9960.6|168
1621933200000|2021-05-25 09:00:00|9972.6|9962.6|9957.1|9947.1|9973.4|9963.4|9953.9|9943.9|174
1621933500000|2021-05-25 09:05:00|9957.5|9947.5|9934.8|9924.8|9958.3|9948.3|9932.8|9922.8|159
1621933800000|2021-05-25 09:10:00|9935|9925|9937.5|9927.5|9943.1|9933.1|9932.1|9922.1|217
1621934100000|2021-05-25 09:15:00|9937.8|9927.8|9938.8|9928.8|9947.5|9937.5|9937|9927|143
1621934400000|2021-05-25 09:20:00|9940.1|9930.1|9942.8|9932.8|9942.8|9932.8|9932.6|9922.6|151
1621934700000|2021-05-25 09:25:00|9942.9|9932.9|9943.6|9933.6|9950.5|9940.5|9941.6|9931.6|103
1621935000000|2021-05-25 09:30:00|9943.9|9933.9|9940.1|9930.1|9949|9939|9938.4|9928.4|111
1621935300000|2021-05-25 09:35:00|9940.5|9930.5|9948|9938|9948.3|9938.3|9940.5|9930.5|86
1621935600000|2021-05-25 09:40:00|9947.9|9937.9|9946.3|9936.3|9947.9|9937.9|9938.3|9928.3|90
1621935900000|2021-05-25 09:45:00|9946|9936|9934.8|9924.8|9946|9936|9933.4|9923.4|154
1621936200000|2021-05-25 09:50:00|9935|9925|9942.3|9932.3|9943.5|9933.5|9935|9925|100
1621936500000|2021-05-25 09:55:00|9942.1|9932.1|9940.9|9930.9|9946.5|9936.5|9939.5|9929.5|77
1621936800000|2021-05-25 10:00:00|9941.1|9931.1|9941.1|9931.1|9942.5|9932.5|9937|9927|47
1621937100000|2021-05-25 10:05:00|9941.3|9931.3|9938.5|9928.5|9941.3|9931.3|9936|9926|38
1621937400000|2021-05-25 10:10:00|9938.6|9928.6|9929.6|9919.6|9941.3|9931.3|9926.4|9916.4|157
1621937700000|2021-05-25 10:15:00|9929.9|9919.9|9930.1|9920.1|9931.9|9921.9|9926.5|9916.5|103
1621938000000|2021-05-25 10:20:00|9930.3|9920.3|9940.4|9930.4|9940.4|9930.4|9930|9920|120
1621938300000|2021-05-25 10:25:00|9940.3|9930.3|9933.5|9923.5|9942.1|9932.1|9933.5|9923.5|69
1621938600000|2021-05-25 10:30:00|9933.6|9923.6|9933.5|9923.5|9938.3|9928.3|9933.5|9923.5|93
1621938900000|2021-05-25 10:35:00|9933.4|9923.4|9936.9|9926.9|9938.4|9928.4|9932.3|9922.3|74
1621939200000|2021-05-25 10:40:00|9937|9927|9933.4|9923.4|9937|9927|9931.9|9921.9|82
1621939500000|2021-05-25 10:45:00|9933.3|9923.3|9939.4|9929.4|9939.5|9929.5|9933|9923|96
1621939800000|2021-05-25 10:50:00|9939.5|9929.5|9945.3|9935.3|9946|9936|9937.3|9927.3|101
1621940100000|2021-05-25 10:55:00|9945.5|9935.5|9940.9|9930.9|9950|9940|9940.9|9930.9|74
1621940400000|2021-05-25 11:00:00|9940.3|9930.3|9942.3|9932.3|9942.8|9932.8|9933|9923|105
1621940700000|2021-05-25 11:05:00|9942|9932|9952.8|9942.8|9953.5|9943.5|9941.9|9931.9|93
1621941000000|2021-05-25 11:10:00|9952.6|9942.6|9944|9934|9953.5|9943.5|9944|9934|96
1621941300000|2021-05-25 11:15:00|9943.6|9933.6|9943.4|9933.4|9944.5|9934.5|9940.6|9930.6|74
1621941600000|2021-05-25 11:20:00|9942.5|9932.5|9945.9|9935.9|9947.6|9937.6|9940.9|9930.9|88
1621941900000|2021-05-25 11:25:00|9945.6|9935.6|9952.9|9942.9|9953.6|9943.6|9944.8|9934.8|140
1621942200000|2021-05-25 11:30:00|9953.1|9943.1|9966.6|9956.6|9972.9|9962.9|9952.9|9942.9|177
1621942500000|2021-05-25 11:35:00|9966.9|9956.9|9962.8|9952.8|9969|9959|9960.8|9950.8|96
1621942800000|2021-05-25 11:40:00|9962.6|9952.6|9961.5|9951.5|9962.9|9952.9|9960.6|9950.6|81
1621943100000|2021-05-25 11:45:00|9961.4|9951.4|9955.1|9945.1|9961.5|9951.5|9955.1|9945.1|88
1621943400000|2021-05-25 11:50:00|9954.8|9944.8|9953.5|9943.5|9958.5|9948.5|9953.1|9943.1|84
1621943700000|2021-05-25 11:55:00|9953.8|9943.8|9953.6|9943.6|9961.3|9951.3|9953.4|9943.4|99
1621944000000|2021-05-25 12:00:00|9953.8|9943.8|9953.4|9943.4|9963.3|9953.3|9953.4|9943.4|103
1621944300000|2021-05-25 12:05:00|9953.5|9943.5|9966.4|9956.4|9966.9|9956.9|9953.5|9943.5|88
1621944600000|2021-05-25 12:10:00|9964.4|9954.4|9953.9|9943.9|9964.4|9954.4|9933.6|9923.6|235
1621944900000|2021-05-25 12:15:00|9954.8|9944.8|9967.1|9957.1|9967.1|9957.1|9954.8|9944.8|172
1621945200000|2021-05-25 12:20:00|9966.3|9956.3|9963.5|9953.5|9967.4|9957.4|9959.8|9949.8|151
1621945500000|2021-05-25 12:25:00|9963.4|9953.4|9972.3|9962.3|9973|9963|9961.4|9951.4|111
1621945800000|2021-05-25 12:30:00|9972.5|9962.5|9966.4|9956.4|9985.8|9975.8|9965.9|9955.9|209
1621946100000|2021-05-25 12:35:00|9966.1|9956.1|9960|9950|9968.9|9958.9|9958.4|9948.4|215
1621946400000|2021-05-25 12:40:00|9958.8|9948.8|9945.1|9935.1|9959.5|9949.5|9945.1|9935.1|162
1621946700000|2021-05-25 12:45:00|9945.5|9935.5|9937|9927|9951.6|9941.6|9935.3|9925.3|145
1621947000000|2021-05-25 12:50:00|9935.6|9925.6|9932.5|9922.5|9937.8|9927.8|9927.8|9917.8|230
1621947300000|2021-05-25 12:55:00|9932.3|9922.3|9934.5|9924.5|9937.5|9927.5|9931.4|9921.4|137
1621947600000|2021-05-25 13:00:00|9934.6|9924.6|9935.6|9925.6|9946.9|9936.9|9921.1|9911.1|466
1621947900000|2021-05-25 13:05:00|9935.9|9925.9|9913.1|9903.1|9944.6|9934.6|9909.3|9899.3|469
1621948200000|2021-05-25 13:10:00|9913.4|9903.4|9909.9|9899.9|9916.5|9906.5|9901.5|9891.5|442
1621948500000|2021-05-25 13:15:00|9910.4|9900.4|9915.1|9905.1|9928|9918|9910.4|9900.4|397
1621948800000|2021-05-25 13:20:00|9916|9906|9913.1|9903.1|9923.8|9913.8|9907.6|9897.6|313
1621949100000|2021-05-25 13:25:00|9913.5|9903.5|9908.8|9898.8|9919.6|9909.6|9908.8|9898.8|228
1621949400000|2021-05-25 13:30:00|9909.3|9899.3|9908.9|9898.9|9930.8|9920.8|9904.5|9894.5|414
1621949700000|2021-05-25 13:35:00|9908.8|9898.8|9937.4|9927.4|9938.6|9928.6|9904.8|9894.8|430
1621950000000|2021-05-25 13:40:00|9937.3|9927.3|9957|9947|9961.6|9951.6|9936.6|9926.6|457
1621950300000|2021-05-25 13:45:00|9957.4|9947.4|9957|9947|9973|9963|9954.3|9944.3|405
1621950600000|2021-05-25 13:50:00|9957.5|9947.5|9944.8|9934.8|9959.3|9949.3|9939.9|9929.9|379
1621950900000|2021-05-25 13:55:00|9944.9|9934.9|9947.8|9937.8|9957|9947|9942.8|9932.8|247
1621951200000|2021-05-25 14:00:00|9947.3|9937.3|9966.1|9956.1|9973.5|9963.5|9947.3|9937.3|462
1621951500000|2021-05-25 14:05:00|9966.6|9956.6|9959.9|9949.9|9983.5|9973.5|9958.3|9948.3|467
1621951800000|2021-05-25 14:10:00|9960.3|9950.3|9956.9|9946.9|9968.4|9958.4|9951.1|9941.1|376
1621952100000|2021-05-25 14:15:00|9956.4|9946.4|9959.8|9949.8|9962.4|9952.4|9951.9|9941.9|324
1621952400000|2021-05-25 14:20:00|9960|9950|9975.8|9965.8|9975.8|9965.8|9960|9950|243
1621952700000|2021-05-25 14:25:00|9976.5|9966.5|9979.6|9969.6|9988.8|9978.8|9974.8|9964.8|288
1621953000000|2021-05-25 14:30:00|9979.8|9969.8|9977.9|9967.9|9998.4|9988.4|9977|9967|372
1621953300000|2021-05-25 14:35:00|9978|9968|9974.6|9964.6|9980.4|9970.4|9971.8|9961.8|188
1621953600000|2021-05-25 14:40:00|9975|9965|9977.3|9967.3|9978.9|9968.9|9971.3|9961.3|214
1621953900000|2021-05-25 14:45:00|9977.4|9967.4|9979.6|9969.6|9984.4|9974.4|9977.4|9967.4|163
1621954200000|2021-05-25 14:50:00|9979.4|9969.4|9962.6|9952.6|9979.4|9969.4|9956|9946|319
1621954500000|2021-05-25 14:55:00|9962.5|9952.5|9957.3|9947.3|9968.9|9958.9|9953.8|9943.8|285
1621954800000|2021-05-25 15:00:00|9957.4|9947.4|9952.6|9942.6|9961.5|9951.5|9944.1|9934.1|263
1621955100000|2021-05-25 15:05:00|9952.4|9942.4|9942|9932|9952.4|9942.4|9931|9921|337
1621955400000|2021-05-25 15:10:00|9941.8|9931.8|9937.1|9927.1|9942|9932|9935.3|9925.3|352
1621955700000|2021-05-25 15:15:00|9936.6|9926.6|9931.8|9921.8|9939.5|9929.5|9927.6|9917.6|256
1621956000000|2021-05-25 15:20:00|9931.6|9921.6|9935.3|9925.3|9936|9926|9927.6|9917.6|224
1621956300000|2021-05-25 15:25:00|9935.1|9925.1|9914.9|9904.9|9935.1|9925.1|9913.4|9903.4|284
1621956600000|2021-05-25 15:30:00|9913.5|9903.5|9904.4|9894.4|9920.8|9910.8|9904.4|9894.4|473
1621956900000|2021-05-25 15:35:00|9904.1|9894.1|9913.4|9903.4|9917.6|9907.6|9901.9|9891.9|351
1621957200000|2021-05-25 15:40:00|9913.3|9903.3|9924.8|9914.8|9925.5|9915.5|9910.3|9900.3|280
1621957500000|2021-05-25 15:45:00|9924.4|9914.4|9923.4|9913.4|9926.8|9916.8|9916.9|9906.9|203
1621957800000|2021-05-25 15:50:00|9924|9914|9922.1|9912.1|9925.4|9915.4|9919.8|9909.8|218
1621958100000|2021-05-25 15:55:00|9922.3|9912.3|9934|9924|9937.6|9927.6|9921.3|9911.3|238
1621958400000|2021-05-25 16:00:00|9934.5|9924.5|9933.9|9923.9|9940.9|9930.9|9929.4|9919.4|196
1621958700000|2021-05-25 16:05:00|9934.6|9924.6|9928.6|9918.6|9935.3|9925.3|9925.3|9915.3|207
1621959000000|2021-05-25 16:10:00|9929|9919|9936.9|9926.9|9937.1|9927.1|9929|9919|137
1621959300000|2021-05-25 16:15:00|9937|9927|9935.4|9925.4|9937.3|9927.3|9932.5|9922.5|97
1621959600000|2021-05-25 16:20:00|9935.5|9925.5|9943.1|9933.1|9946.5|9936.5|9935.5|9925.5|139
1621959900000|2021-05-25 16:25:00|9943|9933|9950.6|9940.6|9951|9941|9942.9|9932.9|133
1621960200000|2021-05-25 16:30:00|9951|9941|9950.8|9940.8|9955.3|9945.3|9947.4|9937.4|190
1621960500000|2021-05-25 16:35:00|9950.9|9940.9|9951.6|9941.6|9955.3|9945.3|9949.5|9939.5|137
1621960800000|2021-05-25 16:40:00|9950.1|9940.1|9952.3|9942.3|9953.1|9943.1|9947.8|9937.8|183
1621961100000|2021-05-25 16:45:00|9952.1|9942.1|9940|9930|9952.5|9942.5|9940|9930|155
1621961400000|2021-05-25 16:50:00|9940.3|9930.3|9946.4|9936.4|9946.8|9936.8|9940|9930|132
1621961700000|2021-05-25 16:55:00|9946.1|9936.1|9933|9923|9947.9|9937.9|9931|9921|179
1621987200000|2021-05-26 00:00:00|9951.9|9941.9|9959.6|9949.6|9961.6|9951.6|9951.9|9941.9|48
1621987500000|2021-05-26 00:05:00|9960.1|9950.1|9959.9|9949.9|9962.3|9952.3|9958.8|9948.8|71
1621987800000|2021-05-26 00:10:00|9960.1|9950.1|9959.3|9949.3|9961.1|9951.1|9959.3|9949.3|18
1621988100000|2021-05-26 00:15:00|9959.4|9949.4|9955.9|9945.9|9959.4|9949.4|9955.9|9945.9|14
1621988400000|2021-05-26 00:20:00|9956|9946|9960.8|9950.8|9961.4|9951.4|9956|9946|15
1621988700000|2021-05-26 00:25:00|9960.6|9950.6|9957.8|9947.8|9962.5|9952.5|9956.3|9946.3|27
1621989000000|2021-05-26 00:30:00|9957|9947|9952.9|9942.9|9957|9947|9951.1|9941.1|42
1621989300000|2021-05-26 00:35:00|9952.5|9942.5|9952.3|9942.3|9953.1|9943.1|9951.4|9941.4|32
1621989600000|2021-05-26 00:40:00|9951.8|9941.8|9950.9|9940.9|9953.4|9943.4|9950.8|9940.8|28
1621989900000|2021-05-26 00:45:00|9951.1|9941.1|9947.4|9937.4|9951.9|9941.9|9947.4|9937.4|19
1621990200000|2021-05-26 00:50:00|9946.5|9936.5|9934.8|9924.8|9947|9937|9932|9922|67
1621990500000|2021-05-26 00:55:00|9934.5|9924.5|9933.6|9923.6|9935.4|9925.4|9929.4|9919.4|74
1621990800000|2021-05-26 01:00:00|9933.8|9923.8|9946.5|9936.5|9959.4|9949.4|9933.8|9923.8|425
1621991100000|2021-05-26 01:05:00|9946.4|9936.4|9925.6|9915.6|9946.4|9936.4|9916.6|9906.6|338
1621991400000|2021-05-26 01:10:00|9925.4|9915.4|9912|9902|9929.1|9919.1|9912|9902|212
1621991700000|2021-05-26 01:15:00|9912.9|9902.9|9922.3|9912.3|9926.3|9916.3|9906.9|9896.9|321
1621992000000|2021-05-26 01:20:00|9922.6|9912.6|9935.1|9925.1|9935.3|9925.3|9920|9910|309
1621992300000|2021-05-26 01:25:00|9933.9|9923.9|9944.4|9934.4|9946.3|9936.3|9931.4|9921.4|283
1621992600000|2021-05-26 01:30:00|9944.6|9934.6|9954.1|9944.1|9962.4|9952.4|9944|9934|329
1621992900000|2021-05-26 01:35:00|9953.9|9943.9|9973.6|9963.6|9976.9|9966.9|9953.6|9943.6|371
1621993200000|2021-05-26 01:40:00|9973.4|9963.4|9974.9|9964.9|9975.4|9965.4|9958.6|9948.6|295
1621993500000|2021-05-26 01:45:00|9974.6|9964.6|9963.4|9953.4|9979.6|9969.6|9961.4|9951.4|311
1621993800000|2021-05-26 01:50:00|9963|9953|9963.4|9953.4|9966.6|9956.6|9958.8|9948.8|204
1621994100000|2021-05-26 01:55:00|9963.8|9953.8|9961.4|9951.4|9963.8|9953.8|9956.9|9946.9|251
1621994400000|2021-05-26 02:00:00|9961.8|9951.8|9976.1|9966.1|9981.4|9971.4|9961.6|9951.6|425
1621994700000|2021-05-26 02:05:00|9976.3|9966.3|9981.1|9971.1|9983|9973|9970.5|9960.5|304
1621995000000|2021-05-26 02:10:00|9980.8|9970.8|9987.3|9977.3|9999.9|9989.9|9977.8|9967.8|407
1621995300000|2021-05-26 02:15:00|9987.6|9977.6|9985.6|9975.6|9990.8|9980.8|9984.4|9974.4|128
1621995600000|2021-05-26 02:20:00|9986.1|9976.1|9992.1|9982.1|9992.4|9982.4|9981.9|9971.9|97
1621995900000|2021-05-26 02:25:00|9992|9982|9989.3|9979.3|9992|9982|9989.1|9979.1|88
1621996200000|2021-05-26 02:30:00|9989.6|9979.6|9981.9|9971.9|9996.8|9986.8|9979.6|9969.6|237
1621996500000|2021-05-26 02:35:00|9981.6|9971.6|9981.5|9971.5|9990.4|9980.4|9980.4|9970.4|146
1621996800000|2021-05-26 02:40:00|9981.8|9971.8|9998.4|9988.4|9998.9|9988.9|9981.8|9971.8|219
1621997100000|2021-05-26 02:45:00|9998.9|9988.9|9985.3|9975.3|9999.9|9989.9|9983.1|9973.1|256
1621997400000|2021-05-26 02:50:00|9986.4|9976.4|9979.6|9969.6|9990.3|9980.3|9977.8|9967.8|244
1621997700000|2021-05-26 02:55:00|9979.4|9969.4|9976.6|9966.6|9981.9|9971.9|9975.5|9965.5|141
1621998000000|2021-05-26 03:00:00|9976.9|9966.9|9986.5|9976.5|9986.9|9976.9|9974.6|9964.6|171
1621998300000|2021-05-26 03:05:00|9986.4|9976.4|9983.6|9973.6|9991.1|9981.1|9979.5|9969.5|140
1621998600000|2021-05-26 03:10:00|9983.4|9973.4|9982.1|9972.1|9983.8|9973.8|9975.3|9965.3|147
1621998900000|2021-05-26 03:15:00|9982.4|9972.4|9982.9|9972.9|9992.1|9982.1|9979.6|9969.6|170
1621999200000|2021-05-26 03:20:00|9983.1|9973.1|9971.8|9961.8|9986.3|9976.3|9971.4|9961.4|230
1621999500000|2021-05-26 03:25:00|9971.6|9961.6|9966.6|9956.6|9971.6|9961.6|9960.4|9950.4|217
1621999800000|2021-05-26 03:30:00|9966.4|9956.4|9965.9|9955.9|9968|9958|9958.5|9948.5|86
1622000100000|2021-05-26 03:35:00|9965.5|9955.5|9970|9960|9971|9961|9963.8|9953.8|72
1622000400000|2021-05-26 03:40:00|9970.1|9960.1|9972.1|9962.1|9972.9|9962.9|9968.6|9958.6|42
1622000700000|2021-05-26 03:45:00|9971.9|9961.9|9975.8|9965.8|9978.3|9968.3|9970|9960|48
1622001000000|2021-05-26 03:50:00|9976|9966|9977.1|9967.1|9978|9968|9976|9966|48
1622001300000|2021-05-26 03:55:00|9977.4|9967.4|9974.3|9964.3|9978.3|9968.3|9974.1|9964.1|43
1622001600000|2021-05-26 04:00:00|9973.9|9963.9|9975.5|9965.5|9976.9|9966.9|9973.9|9963.9|41
1622001900000|2021-05-26 04:05:00|9975.4|9965.4|9971.6|9961.6|9975.4|9965.4|9969.9|9959.9|45
1622002200000|2021-05-26 04:10:00|9971.9|9961.9|9970.9|9960.9|9972.9|9962.9|9970.1|9960.1|24
1622002500000|2021-05-26 04:15:00|9971.1|9961.1|9971.8|9961.8|9972.4|9962.4|9971.1|9961.1|9
1622002800000|2021-05-26 04:20:00|9971.9|9961.9|9971.9|9961.9|9972.1|9962.1|9971.9|9961.9|11
1622003100000|2021-05-26 04:25:00|9972.6|9962.6|9967.1|9957.1|9972.6|9962.6|9963.9|9953.9|38
1622003400000|2021-05-26 04:30:00|9967.5|9957.5|9972.8|9962.8|9974.9|9964.9|9965.6|9955.6|40
1622003700000|2021-05-26 04:35:00|9972.4|9962.4|9972.9|9962.9|9973.1|9963.1|9971.5|9961.5|19
1622004000000|2021-05-26 04:40:00|9972.5|9962.5|9965.1|9955.1|9972.5|9962.5|9964.9|9954.9|37
1622004300000|2021-05-26 04:45:00|9965.6|9955.6|9968.9|9958.9|9969.6|9959.6|9965|9955|28
1622004600000|2021-05-26 04:50:00|9969.4|9959.4|9969.9|9959.9|9970|9960|9969.4|9959.4|8
1622004900000|2021-05-26 04:55:00|9969.8|9959.8|9969.9|9959.9|9970|9960|9968.8|9958.8|29
1622005200000|2021-05-26 05:00:00|9969.4|9959.4|9972.1|9962.1|9973.4|9963.4|9969|9959|29
1622005500000|2021-05-26 05:05:00|9972.4|9962.4|9979.9|9969.9|9980.8|9970.8|9972.1|9962.1|29
1622005800000|2021-05-26 05:10:00|9980.4|9970.4|9979.1|9969.1|9981.9|9971.9|9977.3|9967.3|34
1622006100000|2021-05-26 05:15:00|9978.9|9968.9|9978.8|9968.8|9981.6|9971.6|9977.5|9967.5|29
1622006400000|2021-05-26 05:20:00|9978.6|9968.6|9977.6|9967.6|9979.6|9969.6|9975.9|9965.9|32
1622006700000|2021-05-26 05:25:00|9978.1|9968.1|9979.4|9969.4|9979.5|9969.5|9976.4|9966.4|31
1622007000000|2021-05-26 05:30:00|9979.6|9969.6|9963.6|9953.6|9993.1|9983.1|9962.1|9952.1|412
1622007300000|2021-05-26 05:35:00|9963.4|9953.4|9985.4|9975.4|9985.9|9975.9|9961.4|9951.4|263
1622007600000|2021-05-26 05:40:00|9985.9|9975.9|9980.9|9970.9|9988.6|9978.6|9978.6|9968.6|263
1622007900000|2021-05-26 05:45:00|9980.6|9970.6|9965.1|9955.1|9986.9|9976.9|9963.9|9953.9|273
1622008200000|2021-05-26 05:50:00|9965.6|9955.6|9977.9|9967.9|9981.4|9971.4|9961.4|9951.4|203
1622008500000|2021-05-26 05:55:00|9977.6|9967.6|9968|9958|9977.8|9967.8|9967.1|9957.1|170
1622008800000|2021-05-26 06:00:00|9967.9|9957.9|9965.6|9955.6|9976.4|9966.4|9961.9|9951.9|249
1622009100000|2021-05-26 06:05:00|9965.9|9955.9|9962.6|9952.6|9967.3|9957.3|9958.1|9948.1|282
1622009400000|2021-05-26 06:10:00|9962.9|9952.9|9962.1|9952.1|9967.4|9957.4|9957|9947|135
1622009700000|2021-05-26 06:15:00|9962.4|9952.4|9960.9|9950.9|9966.1|9956.1|9957.5|9947.5|209
1622010000000|2021-05-26 06:20:00|9960.5|9950.5|9967.1|9957.1|9967.6|9957.6|9958.8|9948.8|202
1622010300000|2021-05-26 06:25:00|9968.1|9958.1|9984.6|9974.6|9984.6|9974.6|9968.1|9958.1|164
1622010600000|2021-05-26 06:30:00|9984.9|9974.9|9983.1|9973.1|9992.1|9982.1|9982.4|9972.4|180
1622010900000|2021-05-26 06:35:00|9982.9|9972.9|9983.8|9973.8|9988.9|9978.9|9980.1|9970.1|269
1622011200000|2021-05-26 06:40:00|9984.3|9974.3|9986.4|9976.4|9996.5|9986.5|9983.8|9973.8|284
1622011500000|2021-05-26 06:45:00|9986.1|9976.1|9992.6|9982.6|9995.1|9985.1|9982.9|9972.9|251
1622011800000|2021-05-26 06:50:00|9992.8|9982.8|9986.8|9976.8|9994.1|9984.1|9983.9|9973.9|154
1622012100000|2021-05-26 06:55:00|9986.1|9976.1|9966.1|9956.1|9986.6|9976.6|9966.1|9956.1|240
1622012400000|2021-05-26 07:00:00|9968.5|9958.5|9986.5|9976.5|9988.3|9978.3|9968.5|9958.5|188
1622012700000|2021-05-26 07:05:00|9986.8|9976.8|9995.6|9985.6|10002.9|9992.9|9986.8|9976.8|148
1622013000000|2021-05-26 07:10:00|9995.4|9985.4|9989.3|9979.3|9995.4|9985.4|9986.1|9976.1|79
1622013300000|2021-05-26 07:15:00|9989.4|9979.4|9980.3|9970.3|9991.3|9981.3|9980|9970|117
1622013600000|2021-05-26 07:20:00|9981.4|9971.4|9991.3|9981.3|9991.4|9981.4|9974.9|9964.9|141
1622013900000|2021-05-26 07:25:00|9991|9981|9991.3|9981.3|10003|9993|9989.3|9979.3|124
1622014200000|2021-05-26 07:30:00|9991.5|9981.5|9995|9985|9999.4|9989.4|9991.1|9981.1|89
1622014500000|2021-05-26 07:35:00|9994.9|9984.9|9987.9|9977.9|9994.9|9984.9|9981|9971|134
1622014800000|2021-05-26 07:40:00|9988|9978|9993.4|9983.4|9995|9985|9987|9977|65
1622015100000|2021-05-26 07:45:00|9993.6|9983.6|10010.9|10000.9|10021.1|10011.1|9993.6|9983.6|132
1622015400000|2021-05-26 07:50:00|10011.4|10001.4|10000.5|9990.5|10011.4|10001.4|9990.9|9980.9|156
1622015700000|2021-05-26 07:55:00|9999.9|9989.9|10001.5|9991.5|10005.6|9995.6|9995.9|9985.9|123
1622016000000|2021-05-26 08:00:00|9999.5|9989.5|10005.1|9995.1|10011.9|10001.9|9998.8|9988.8|133
1622016300000|2021-05-26 08:05:00|10004.6|9994.6|10002|9992|10012.9|10002.9|10001.6|9991.6|113
1622016600000|2021-05-26 08:10:00|10001.8|9991.8|10001.1|9991.1|10002.4|9992.4|9995|9985|103
1622016900000|2021-05-26 08:15:00|10001.3|9991.3|9997.4|9987.4|10002|9992|9993.8|9983.8|103
1622017200000|2021-05-26 08:20:00|9997.5|9987.5|9999.5|9989.5|10002.4|9992.4|9991|9981|86
1622017500000|2021-05-26 08:25:00|9999.8|9989.8|9998.1|9988.1|9999.8|9989.8|9993|9983|58
1622017800000|2021-05-26 08:30:00|9998|9988|9990.1|9980.1|9998|9988|9987.4|9977.4|90
1622018100000|2021-05-26 08:35:00|9990.3|9980.3|9984.5|9974.5|9990.8|9980.8|9983|9973|58
1622018400000|2021-05-26 08:40:00|9984.1|9974.1|9976.4|9966.4|9984.1|9974.1|9975.3|9965.3|109
1622018700000|2021-05-26 08:45:00|9976.6|9966.6|9984.1|9974.1|9984.1|9974.1|9970.1|9960.1|127
1622019000000|2021-05-26 08:50:00|9984.4|9974.4|9979|9969|9984.4|9974.4|9975.9|9965.9|86
1622019300000|2021-05-26 08:55:00|9978.6|9968.6|9977.9|9967.9|9978.8|9968.8|9973|9963|95
1622019600000|2021-05-26 09:00:00|9977.8|9967.8|9982.1|9972.1|9983.5|9973.5|9976.6|9966.6|64
1622019900000|2021-05-26 09:05:00|9981.8|9971.8|9978|9968|9987.5|9977.5|9977|9967|88
1622020200000|2021-05-26 09:10:00|9977.5|9967.5|9978.1|9968.1|9979.3|9969.3|9972.5|9962.5|88
1622020500000|2021-05-26 09:15:00|9978.3|9968.3|9977|9967|9978.3|9968.3|9974.8|9964.8|95
1622020800000|2021-05-26 09:20:00|9976.6|9966.6|9977.4|9967.4|9981.1|9971.1|9974.4|9964.4|84
1622021100000|2021-05-26 09:25:00|9977.5|9967.5|9981.5|9971.5|9983.8|9973.8|9973.8|9963.8|97
1622021400000|2021-05-26 09:30:00|9981.3|9971.3|9977.4|9967.4|9982|9972|9974.9|9964.9|111
1622021700000|2021-05-26 09:35:00|9977|9967|9974.6|9964.6|9977.5|9967.5|9971.4|9961.4|102
1622022000000|2021-05-26 09:40:00|9974.5|9964.5|9972.4|9962.4|9974.5|9964.5|9970.4|9960.4|61
1622022300000|2021-05-26 09:45:00|9972|9962|9971.5|9961.5|9974.5|9964.5|9970|9960|125
1622022600000|2021-05-26 09:50:00|9971.6|9961.6|9971.3|9961.3|9973.5|9963.5|9967.9|9957.9|88
1622022900000|2021-05-26 09:55:00|9971.5|9961.5|9974.1|9964.1|9977.3|9967.3|9971|9961|108
1622023200000|2021-05-26 10:00:00|9974.4|9964.4|9979.4|9969.4|9979.4|9969.4|9973.3|9963.3|77
1622023500000|2021-05-26 10:05:00|9980.1|9970.1|9974.1|9964.1|9984.8|9974.8|9973.6|9963.6|71
1622023800000|2021-05-26 10:10:00|9973.9|9963.9|9973.9|9963.9|9976.3|9966.3|9973.3|9963.3|66
1622024100000|2021-05-26 10:15:00|9973.8|9963.8|9972.3|9962.3|9975.5|9965.5|9971|9961|72
1622024400000|2021-05-26 10:20:00|9972.5|9962.5|9968.1|9958.1|9973.8|9963.8|9967.3|9957.3|79
1622024700000|2021-05-26 10:25:00|9968.4|9958.4|9971.4|9961.4|9971.8|9961.8|9968.1|9958.1|69
1622025000000|2021-05-26 10:30:00|9971.1|9961.1|9969.6|9959.6|9971.4|9961.4|9967.3|9957.3|100
1622025300000|2021-05-26 10:35:00|9969.4|9959.4|9969.9|9959.9|9972.5|9962.5|9968.3|9958.3|74
1622025600000|2021-05-26 10:40:00|9969.8|9959.8|9976.8|9966.8|9976.9|9966.9|9968.9|9958.9|53
1622025900000|2021-05-26 10:45:00|9976.3|9966.3|9979.6|9969.6|9979.8|9969.8|9972.3|9962.3|77
1622026200000|2021-05-26 10:50:00|9980|9970|9980.8|9970.8|9983.8|9973.8|9978.1|9968.1|76
1622026500000|2021-05-26 10:55:00|9981|9971|9981.4|9971.4|9984.5|9974.5|9978.6|9968.6|72
1622026800000|2021-05-26 11:00:00|9981.9|9971.9|9995.6|9985.6|9996.3|9986.3|9981.9|9971.9|121
1622027100000|2021-05-26 11:05:00|9995.3|9985.3|9991.6|9981.6|9996.4|9986.4|9990.8|9980.8|107
1622027400000|2021-05-26 11:10:00|9991.9|9981.9|9993.6|9983.6|9994.4|9984.4|9991.1|9981.1|58
1622027700000|2021-05-26 11:15:00|9993.9|9983.9|9988.6|9978.6|9999.8|9989.8|9987.1|9977.1|110
1622028000000|2021-05-26 11:20:00|9988.4|9978.4|9990.5|9980.5|9992.4|9982.4|9987.4|9977.4|88
1622028300000|2021-05-26 11:25:00|9990.8|9980.8|9985.9|9975.9|9994.8|9984.8|9984.1|9974.1|103
1622028600000|2021-05-26 11:30:00|9986|9976|9983.6|9973.6|9988.9|9978.9|9978.5|9968.5|156
1622028900000|2021-05-26 11:35:00|9983.5|9973.5|9974.1|9964.1|9983.5|9973.5|9973.3|9963.3|119
1622029200000|2021-05-26 11:40:00|9974|9964|9974.6|9964.6|9975.1|9965.1|9971.6|9961.6|109
1622029500000|2021-05-26 11:45:00|9974.3|9964.3|9981|9971|9981|9971|9973.1|9963.1|86
1622029800000|2021-05-26 11:50:00|9980.5|9970.5|9986|9976|9986.4|9976.4|9980.5|9970.5|80
1622030100000|2021-05-26 11:55:00|9984.8|9974.8|9983.5|9973.5|9986|9976|9982.3|9972.3|68
1622030400000|2021-05-26 12:00:00|9983.6|9973.6|9979.9|9969.9|9992|9982|9978.6|9968.6|98
1622030700000|2021-05-26 12:05:00|9980|9970|9978.8|9968.8|9983.4|9973.4|9978.8|9968.8|99
1622031000000|2021-05-26 12:10:00|9978.5|9968.5|9978.3|9968.3|9983.8|9973.8|9976|9966|91
1622031300000|2021-05-26 12:15:00|9978.1|9968.1|9983.1|9973.1|9984.4|9974.4|9974.4|9964.4|95
1622031600000|2021-05-26 12:20:00|9983|9973|9991.5|9981.5|9992.1|9982.1|9980.1|9970.1|126
1622031900000|2021-05-26 12:25:00|9991.8|9981.8|9997.5|9987.5|10002.9|9992.9|9990.9|9980.9|114
1622032200000|2021-05-26 12:30:00|9997.6|9987.6|9994.4|9984.4|9999.3|9989.3|9994|9984|140
1622032500000|2021-05-26 12:35:00|9994.6|9984.6|9991.6|9981.6|9997.4|9987.4|9988.3|9978.3|132
1622032800000|2021-05-26 12:40:00|9991.3|9981.3|9991.9|9981.9|9993.6|9983.6|9988.4|9978.4|100
1622033100000|2021-05-26 12:45:00|9991.6|9981.6|9982.9|9972.9|9994.4|9984.4|9980.6|9970.6|112
1622033400000|2021-05-26 12:50:00|9983|9973|9983.3|9973.3|9985.3|9975.3|9979|9969|151
1622033700000|2021-05-26 12:55:00|9982.9|9972.9|9976.8|9966.8|9986.3|9976.3|9974|9964|249
1622034000000|2021-05-26 13:00:00|9975.9|9965.9|9967.5|9957.5|9988.6|9978.6|9966.9|9956.9|440
1622034300000|2021-05-26 13:05:00|9967.4|9957.4|9962.9|9952.9|9984|9974|9962.5|9952.5|382
1622034600000|2021-05-26 13:10:00|9962.6|9952.6|9954.3|9944.3|9964.5|9954.5|9950.4|9940.4|338
1622034900000|2021-05-26 13:15:00|9954.1|9944.1|9929.3|9919.3|9954.1|9944.1|9926.9|9916.9|468
1622035200000|2021-05-26 13:20:00|9929.5|9919.5|9928.5|9918.5|9937|9927|9910.5|9900.5|564
1622035500000|2021-05-26 13:25:00|9928.4|9918.4|9922.9|9912.9|9933.8|9923.8|9922|9912|321
1622035800000|2021-05-26 13:30:00|9923|9913|9930.4|9920.4|9937.3|9927.3|9920.8|9910.8|393
1622036100000|2021-05-26 13:35:00|9931.1|9921.1|9931.6|9921.6|9933.1|9923.1|9916.6|9906.6|394
1622036400000|2021-05-26 13:40:00|9933|9923|9943|9933|9943|9933|9928.9|9918.9|348
1622036700000|2021-05-26 13:45:00|9942.5|9932.5|9946|9936|9960.8|9950.8|9942.4|9932.4|419
1622037000000|2021-05-26 13:50:00|9945.9|9935.9|9940.9|9930.9|9946|9936|9929.9|9919.9|300
1622037300000|2021-05-26 13:55:00|9941|9931|9940.3|9930.3|9946.9|9936.9|9937.5|9927.5|270
1622037600000|2021-05-26 14:00:00|9941.3|9931.3|9950.9|9940.9|9954.8|9944.8|9939.8|9929.8|311
1622037900000|2021-05-26 14:05:00|9950.8|9940.8|9946.8|9936.8|9952.5|9942.5|9944.3|9934.3|202
1622038200000|2021-05-26 14:10:00|9946.3|9936.3|9951.4|9941.4|9953|9943|9945.4|9935.4|202
1622038500000|2021-05-26 14:15:00|9951.8|9941.8|9973.6|9963.6|9974.4|9964.4|9947.9|9937.9|336
1622038800000|2021-05-26 14:20:00|9973.9|9963.9|9977.1|9967.1|9986.5|9976.5|9973.6|9963.6|383
1622039100000|2021-05-26 14:25:00|9976.4|9966.4|9976.6|9966.6|9982.5|9972.5|9969.1|9959.1|252
1622039400000|2021-05-26 14:30:00|9977.1|9967.1|9984.6|9974.6|9988.8|9978.8|9977.1|9967.1|278
1622039700000|2021-05-26 14:35:00|9984.8|9974.8|10001.6|9991.6|10004.6|9994.6|9984.6|9974.6|360
1622040000000|2021-05-26 14:40:00|10001.5|9991.5|9993.6|9983.6|10004|9994|9989.1|9979.1|317
1622040300000|2021-05-26 14:45:00|9993.8|9983.8|9995.5|9985.5|9997.9|9987.9|9989.8|9979.8|232
1622040600000|2021-05-26 14:50:00|9995.6|9985.6|9978.5|9968.5|9995.9|9985.9|9977.8|9967.8|211
1622040900000|2021-05-26 14:55:00|9978.4|9968.4|9974.4|9964.4|9981|9971|9971|9961|213
1622041200000|2021-05-26 15:00:00|9975.1|9965.1|9986.3|9976.3|9989|9979|9975.1|9965.1|189
1622041500000|2021-05-26 15:05:00|9986|9976|9985.8|9975.8|9991|9981|9984|9974|219
1622041800000|2021-05-26 15:10:00|9985.1|9975.1|9977.5|9967.5|9986.4|9976.4|9976.3|9966.3|163
1622042100000|2021-05-26 15:15:00|9977.6|9967.6|9980.9|9970.9|9981.1|9971.1|9971.1|9961.1|164
1622042400000|2021-05-26 15:20:00|9981.1|9971.1|9977.9|9967.9|9983.5|9973.5|9975|9965|121
1622042700000|2021-05-26 15:25:00|9977.8|9967.8|9980.8|9970.8|9981.1|9971.1|9976|9966|120
1622043000000|2021-05-26 15:30:00|9980.5|9970.5|9969.4|9959.4|9980.5|9970.5|9967.3|9957.3|209
1622043300000|2021-05-26 15:35:00|9969|9959|9973.3|9963.3|9973.3|9963.3|9966.6|9956.6|152
1622043600000|2021-05-26 15:40:00|9973|9963|9987.6|9977.6|9989.6|9979.6|9973|9963|150
1622043900000|2021-05-26 15:45:00|9987.5|9977.5|9977.3|9967.3|9988.8|9978.8|9977.3|9967.3|139
1622044200000|2021-05-26 15:50:00|9977.1|9967.1|9983.9|9973.9|9984.6|9974.6|9976.8|9966.8|112
1622044500000|2021-05-26 15:55:00|9983.8|9973.8|9980.5|9970.5|9984.9|9974.9|9977.5|9967.5|93
1622044800000|2021-05-26 16:00:00|9981.5|9971.5|9985.6|9975.6|9988.3|9978.3|9981.5|9971.5|64
1622045100000|2021-05-26 16:05:00|9985.4|9975.4|9986.3|9976.3|9987.9|9977.9|9982|9972|93
1622045400000|2021-05-26 16:10:00|9986|9976|9983.9|9973.9|9986|9976|9977.6|9967.6|80
1622045700000|2021-05-26 16:15:00|9984.5|9974.5|9983.8|9973.8|9986.1|9976.1|9981|9971|93
1622046000000|2021-05-26 16:20:00|9983.5|9973.5|9985.6|9975.6|9986.5|9976.5|9983.5|9973.5|79
1622046300000|2021-05-26 16:25:00|9985.3|9975.3|9991.9|9981.9|9993.1|9983.1|9985.1|9975.1|105
1622046600000|2021-05-26 16:30:00|9991.6|9981.6|9990.8|9980.8|9994.4|9984.4|9985.8|9975.8|108
1622046900000|2021-05-26 16:35:00|9990.9|9980.9|9991.3|9981.3|9995.6|9985.6|9989.4|9979.4|76
1622047200000|2021-05-26 16:40:00|9991.4|9981.4|9990.3|9980.3|9992.6|9982.6|9989.3|9979.3|83
1622047500000|2021-05-26 16:45:00|9990.4|9980.4|9978.9|9968.9|9990.4|9980.4|9978.3|9968.3|173
1622047800000|2021-05-26 16:50:00|9979|9969|9975.8|9965.8|9984.3|9974.3|9972.1|9962.1|154
1622048100000|2021-05-26 16:55:00|9975.5|9965.5|9983.8|9973.8|9983.8|9973.8|9973.6|9963.6|173
1622073600000|2021-05-27 00:00:00|9967.4|9957.4|9970.8|9960.8|9975.4|9965.4|9967.4|9957.4|35
1622073900000|2021-05-27 00:05:00|9971.1|9961.1|9966.5|9956.5|9971.1|9961.1|9966.5|9956.5|40
1622074200000|2021-05-27 00:10:00|9966.3|9956.3|9970.8|9960.8|9970.8|9960.8|9966.3|9956.3|24
1622074500000|2021-05-27 00:15:00|9971.1|9961.1|9962.5|9952.5|9971.3|9961.3|9962.5|9952.5|49
1622074800000|2021-05-27 00:20:00|9962.1|9952.1|9962.6|9952.6|9963.6|9953.6|9958.5|9948.5|54
1622075100000|2021-05-27 00:25:00|9962.5|9952.5|9962.4|9952.4|9966|9956|9961.6|9951.6|66
1622075400000|2021-05-27 00:30:00|9962.5|9952.5|9959.1|9949.1|9962.9|9952.9|9958.5|9948.5|59
1622075700000|2021-05-27 00:35:00|9958.9|9948.9|9963.3|9953.3|9963.3|9953.3|9956.4|9946.4|90
1622076000000|2021-05-27 00:40:00|9964.4|9954.4|9961.9|9951.9|9964.9|9954.9|9958.5|9948.5|88
1622076300000|2021-05-27 00:45:00|9962.4|9952.4|9961.4|9951.4|9963|9953|9958.4|9948.4|97
1622076600000|2021-05-27 00:50:00|9961.9|9951.9|9959.1|9949.1|9962.9|9952.9|9956.8|9946.8|75
1622076900000|2021-05-27 00:55:00|9958.9|9948.9|9963.4|9953.4|9963.9|9953.9|9956.5|9946.5|66
1622077200000|2021-05-27 01:00:00|9963.8|9953.8|9979.9|9969.9|9987|9977|9951.9|9941.9|474
1622077500000|2021-05-27 01:05:00|9979.4|9969.4|9963.6|9953.6|9981.8|9971.8|9957.3|9947.3|281
1622077800000|2021-05-27 01:10:00|9963.4|9953.4|9949.6|9939.6|9970.6|9960.6|9946.6|9936.6|243
1622078100000|2021-05-27 01:15:00|9949.3|9939.3|9951.1|9941.1|9958.9|9948.9|9946.9|9936.9|311
1622078400000|2021-05-27 01:20:00|9950.9|9940.9|9950|9940|9955.1|9945.1|9946.6|9936.6|209
1622078700000|2021-05-27 01:25:00|9949.8|9939.8|9950.6|9940.6|9955.1|9945.1|9946.4|9936.4|229
1622079000000|2021-05-27 01:30:00|9950.4|9940.4|9937.4|9927.4|9956.1|9946.1|9933.6|9923.6|414
1622079300000|2021-05-27 01:35:00|9937.1|9927.1|9929.6|9919.6|9942.9|9932.9|9927.1|9917.1|416
1622079600000|2021-05-27 01:40:00|9929.9|9919.9|9947.1|9937.1|9948|9938|9929.1|9919.1|266
1622079900000|2021-05-27 01:45:00|9947.6|9937.6|9952.4|9942.4|9954.9|9944.9|9943|9933|301
1622080200000|2021-05-27 01:50:00|9952|9942|9933.8|9923.8|9952|9942|9927.6|9917.6|300
1622080500000|2021-05-27 01:55:00|9933.6|9923.6|9946.1|9936.1|9947.9|9937.9|9930.4|9920.4|359
1622080800000|2021-05-27 02:00:00|9944.9|9934.9|9937.5|9927.5|9945.9|9935.9|9932.4|9922.4|379
1622081100000|2021-05-27 02:05:00|9937.4|9927.4|9932.3|9922.3|9943.4|9933.4|9930.9|9920.9|268
1622081400000|2021-05-27 02:10:00|9932.5|9922.5|9949.9|9939.9|9951.9|9941.9|9932.5|9922.5|257
1622081700000|2021-05-27 02:15:00|9950.6|9940.6|9949|9939|9952.8|9942.8|9947.9|9937.9|130
1622082000000|2021-05-27 02:20:00|9949.5|9939.5|9950.1|9940.1|9950.9|9940.9|9947.6|9937.6|82
1622082300000|2021-05-27 02:25:00|9950.4|9940.4|9948.9|9938.9|9951.1|9941.1|9947.9|9937.9|63
1622082600000|2021-05-27 02:30:00|9949.1|9939.1|9942.9|9932.9|9955.6|9945.6|9942|9932|243
1622082900000|2021-05-27 02:35:00|9942.8|9932.8|9959.5|9949.5|9959.6|9949.6|9942.8|9932.8|184
1622083200000|2021-05-27 02:40:00|9959.1|9949.1|9980.9|9970.9|9981.6|9971.6|9959.1|9949.1|364
1622083500000|2021-05-27 02:45:00|9980.4|9970.4|9978.4|9968.4|9989.9|9979.9|9976.9|9966.9|253
1622083800000|2021-05-27 02:50:00|9978.5|9968.5|9978|9968|9984.4|9974.4|9977.3|9967.3|205
1622084100000|2021-05-27 02:55:00|9978.4|9968.4|9985.4|9975.4|9987.3|9977.3|9972.4|9962.4|284
1622084400000|2021-05-27 03:00:00|9985.6|9975.6|9986.5|9976.5|9988.1|9978.1|9979.4|9969.4|333
1622084700000|2021-05-27 03:05:00|9986.9|9976.9|9977.3|9967.3|9988.6|9978.6|9976.1|9966.1|225
1622085000000|2021-05-27 03:10:00|9977.1|9967.1|9976.4|9966.4|9981.4|9971.4|9974.6|9964.6|177
1622085300000|2021-05-27 03:15:00|9976.1|9966.1|9966.4|9956.4|9976.9|9966.9|9964.3|9954.3|237
1622085600000|2021-05-27 03:20:00|9966|9956|9960.9|9950.9|9968.8|9958.8|9955.4|9945.4|261
1622085900000|2021-05-27 03:25:00|9961.1|9951.1|9965.5|9955.5|9965.5|9955.5|9958.1|9948.1|193
1622086200000|2021-05-27 03:30:00|9965.6|9955.6|9965.5|9955.5|9967.1|9957.1|9963.4|9953.4|35
1622086500000|2021-05-27 03:35:00|9965.9|9955.9|9965.1|9955.1|9967.6|9957.6|9964.6|9954.6|26
1622086800000|2021-05-27 03:40:00|9965.3|9955.3|9966.9|9956.9|9966.9|9956.9|9965.3|9955.3|17
1622087100000|2021-05-27 03:45:00|9966.6|9956.6|9967.5|9957.5|9967.6|9957.6|9966.6|9956.6|8
1622087400000|2021-05-27 03:50:00|9967.1|9957.1|9967.4|9957.4|9967.9|9957.9|9966.8|9956.8|15
1622087700000|2021-05-27 03:55:00|9966.9|9956.9|9966.8|9956.8|9967.4|9957.4|9966.8|9956.8|8
1622088000000|2021-05-27 04:00:00|9966.9|9956.9|9967.1|9957.1|9968.5|9958.5|9966.9|9956.9|21
1622088300000|2021-05-27 04:05:00|9966.9|9956.9|9966.9|9956.9|9967.1|9957.1|9966.5|9956.5|7
1622088600000|2021-05-27 04:10:00|9966.1|9956.1|9964.9|9954.9|9966.1|9956.1|9964.9|9954.9|3
1622088900000|2021-05-27 04:15:00|9965.8|9955.8|9965.5|9955.5|9966.6|9956.6|9965.3|9955.3|9
1622089200000|2021-05-27 04:20:00|9965.8|9955.8|9972.4|9962.4|9973.6|9963.6|9965.8|9955.8|44
1622089500000|2021-05-27 04:25:00|9972.1|9962.1|9976.6|9966.6|9977.6|9967.6|9971.9|9961.9|29
1622089800000|2021-05-27 04:30:00|9976.5|9966.5|9970.9|9960.9|9976.6|9966.6|9967.6|9957.6|57
1622090100000|2021-05-27 04:35:00|9970.6|9960.6|9973.4|9963.4|9973.4|9963.4|9970.4|9960.4|19
1622090400000|2021-05-27 04:40:00|9973.5|9963.5|9972.4|9962.4|9975.1|9965.1|9970.9|9960.9|22
1622090700000|2021-05-27 04:45:00|9972.9|9962.9|9978.4|9968.4|9982.1|9972.1|9972.6|9962.6|41
1622091000000|2021-05-27 04:50:00|9978.8|9968.8|9982.4|9972.4|9983.9|9973.9|9978.1|9968.1|45
1622091300000|2021-05-27 04:55:00|9982.3|9972.3|9981.9|9971.9|9982.6|9972.6|9980.5|9970.5|32
1622091600000|2021-05-27 05:00:00|9982.6|9972.6|9987.6|9977.6|9991|9981|9982.6|9972.6|74
1622091900000|2021-05-27 05:05:00|9987.4|9977.4|9977.1|9967.1|9987.4|9977.4|9977.1|9967.1|51
1622092200000|2021-05-27 05:10:00|9978.1|9968.1|9973|9963|9978.1|9968.1|9971.1|9961.1|55
1622092500000|2021-05-27 05:15:00|9973.8|9963.8|9979.1|9969.1|9979.9|9969.9|9972.8|9962.8|61
1622092800000|2021-05-27 05:20:00|9979.6|9969.6|9974.9|9964.9|9980.4|9970.4|9973.1|9963.1|49
1622093100000|2021-05-27 05:25:00|9975|9965|9976.6|9966.6|9977.4|9967.4|9974.9|9964.9|31
1622093400000|2021-05-27 05:30:00|9976.5|9966.5|9996.1|9986.1|9998.9|9988.9|9975.9|9965.9|342
1622093700000|2021-05-27 05:35:00|9995.5|9985.5|9997.1|9987.1|10003.1|9993.1|9995.5|9985.5|231
1622094000000|2021-05-27 05:40:00|9996.9|9986.9|10001.4|9991.4|10002.9|9992.9|9993.9|9983.9|204
1622094300000|2021-05-27 05:45:00|10001.6|9991.6|10010.3|10000.3|10012.6|10002.6|9997.9|9987.9|242
1622094600000|2021-05-27 05:50:00|10010.6|10000.6|10046.6|10036.6|10046.9|10036.9|10010.6|10000.6|357
1622094900000|2021-05-27 05:55:00|10047.6|10037.6|10064.4|10054.4|10066.1|10056.1|10042.9|10032.9|431
1622095200000|2021-05-27 06:00:00|10064.1|10054.1|10052.3|10042.3|10068.4|10058.4|10044.9|10034.9|406
1622095500000|2021-05-27 06:05:00|10051.9|10041.9|10056.1|10046.1|10063.4|10053.4|10049.1|10039.1|300
1622095800000|2021-05-27 06:10:00|10056|10046|10042.6|10032.6|10056|10046|10040.6|10030.6|307
1622096100000|2021-05-27 06:15:00|10043.5|10033.5|10049.3|10039.3|10055.4|10045.4|10043.4|10033.4|292
1622096400000|2021-05-27 06:20:00|10048.9|10038.9|10043.1|10033.1|10055.9|10045.9|10042.6|10032.6|234
1622096700000|2021-05-27 06:25:00|10042.9|10032.9|10042|10032|10048.4|10038.4|10040.6|10030.6|228
1622097000000|2021-05-27 06:30:00|10041.9|10031.9|10039.4|10029.4|10051.6|10041.6|10039.1|10029.1|249
1622097300000|2021-05-27 06:35:00|10038.9|10028.9|10042.3|10032.3|10046|10036|10037.4|10027.4|186
1622097600000|2021-05-27 06:40:00|10042.1|10032.1|10034.1|10024.1|10044.5|10034.5|10031.9|10021.9|158
1622097900000|2021-05-27 06:45:00|10034.4|10024.4|10018.4|10008.4|10035.4|10025.4|10015|10005|215
1622098200000|2021-05-27 06:50:00|10018.3|10008.3|10014.4|10004.4|10020.8|10010.8|10003.4|9993.4|389
1622098500000|2021-05-27 06:55:00|10013.9|10003.9|10020.6|10010.6|10022.9|10012.9|10012.5|10002.5|239
1622098800000|2021-05-27 07:00:00|10024.1|10014.1|10021|10011|10036.4|10026.4|10021|10011|203
1622099100000|2021-05-27 07:05:00|10020.5|10010.5|10021.3|10011.3|10024.1|10014.1|10017.3|10007.3|104
1622099400000|2021-05-27 07:10:00|10021.6|10011.6|10023.5|10013.5|10023.9|10013.9|10020.9|10010.9|66
1622099700000|2021-05-27 07:15:00|10022.9|10012.9|10026.1|10016.1|10028.4|10018.4|10021.6|10011.6|106
1622100000000|2021-05-27 07:20:00|10026.6|10016.6|10038.6|10028.6|10039|10029|10025.6|10015.6|116
1622100300000|2021-05-27 07:25:00|10038.5|10028.5|10038.5|10028.5|10041.3|10031.3|10031.9|10021.9|105
1622100600000|2021-05-27 07:30:00|10039|10029|10033|10023|10040.6|10030.6|10032.8|10022.8|96
1622100900000|2021-05-27 07:35:00|10033.5|10023.5|10031.3|10021.3|10038.1|10028.1|10029.6|10019.6|88
1622101200000|2021-05-27 07:40:00|10031.8|10021.8|10036.4|10026.4|10037.6|10027.6|10029.3|10019.3|97
1622101500000|2021-05-27 07:45:00|10036.3|10026.3|10031.8|10021.8|10038.6|10028.6|10030.1|10020.1|105
1622101800000|2021-05-27 07:50:00|10032.3|10022.3|10031.9|10021.9|10032.9|10022.9|10028.5|10018.5|60
1622102100000|2021-05-27 07:55:00|10031.6|10021.6|10039.4|10029.4|10041|10031|10030.3|10020.3|72
1622102400000|2021-05-27 08:00:00|10039.8|10029.8|10041|10031|10042.3|10032.3|10038|10028|97
1622102700000|2021-05-27 08:05:00|10041.4|10031.4|10038.3|10028.3|10042|10032|10036.8|10026.8|91
1622103000000|2021-05-27 08:10:00|10038.6|10028.6|10048.8|10038.8|10051.5|10041.5|10038.6|10028.6|111
1622103300000|2021-05-27 08:15:00|10048.5|10038.5|10055.5|10045.5|10055.5|10045.5|10047.1|10037.1|79
1622103600000|2021-05-27 08:20:00|10055.3|10045.3|10042.3|10032.3|10055.3|10045.3|10041.1|10031.1|73
1622103900000|2021-05-27 08:25:00|10042.4|10032.4|10049.9|10039.9|10050.3|10040.3|10040.4|10030.4|71
1622104200000|2021-05-27 08:30:00|10047.9|10037.9|10035.8|10025.8|10047.9|10037.9|10032.3|10022.3|84
1622104500000|2021-05-27 08:35:00|10035.4|10025.4|10038|10028|10040|10030|10026.1|10016.1|93
1622104800000|2021-05-27 08:40:00|10037.8|10027.8|10038|10028|10042.5|10032.5|10036.9|10026.9|105
1622105100000|2021-05-27 08:45:00|10037.5|10027.5|10040|10030|10041.8|10031.8|10036.1|10026.1|79
1622105400000|2021-05-27 08:50:00|10040.8|10030.8|10039|10029|10046.3|10036.3|10038.4|10028.4|100
1622105700000|2021-05-27 08:55:00|10038.8|10028.8|10034.8|10024.8|10039.1|10029.1|10029|10019|94
1622106000000|2021-05-27 09:00:00|10034.3|10024.3|10040.8|10030.8|10040.8|10030.8|10033.4|10023.4|111
1622106300000|2021-05-27 09:05:00|10040.6|10030.6|10034.4|10024.4|10040.6|10030.6|10034.4|10024.4|45
1622106600000|2021-05-27 09:10:00|10034.1|10024.1|10033.6|10023.6|10036.6|10026.6|10028.8|10018.8|48
1622106900000|2021-05-27 09:15:00|10034|10024|10028.9|10018.9|10034.1|10024.1|10027.6|10017.6|57
1622107200000|2021-05-27 09:20:00|10029.1|10019.1|10024.3|10014.3|10030.6|10020.6|10024.3|10014.3|68
1622107500000|2021-05-27 09:25:00|10023.8|10013.8|10022|10012|10025|10015|10020.1|10010.1|58
1622107800000|2021-05-27 09:30:00|10022.6|10012.6|10019.9|10009.9|10024.6|10014.6|10018.5|10008.5|46
1622108100000|2021-05-27 09:35:00|10020|10010|10025|10015|10027.1|10017.1|10020|10010|53
1622108400000|2021-05-27 09:40:00|10025.1|10015.1|10022.8|10012.8|10028.6|10018.6|10022.8|10012.8|42
1622108700000|2021-05-27 09:45:00|10022.9|10012.9|10019.8|10009.8|10024.5|10014.5|10019|10009|53
1622109000000|2021-05-27 09:50:00|10019.9|10009.9|10024.1|10014.1|10024.5|10014.5|10019.3|10009.3|62
1622109300000|2021-05-27 09:55:00|10023.5|10013.5|10022.3|10012.3|10024.1|10014.1|10021.9|10011.9|27
1622109600000|2021-05-27 10:00:00|10022.1|10012.1|10018.4|10008.4|10022.1|10012.1|10016.1|10006.1|60
1622109900000|2021-05-27 10:05:00|10018.9|10008.9|10027.6|10017.6|10027.6|10017.6|10018.6|10008.6|39
1622110200000|2021-05-27 10:10:00|10027.1|10017.1|10025.6|10015.6|10027.1|10017.1|10024|10014|55
1622110500000|2021-05-27 10:15:00|10025.8|10015.8|10028.9|10018.9|10031.5|10021.5|10025.8|10015.8|60
1622110800000|2021-05-27 10:20:00|10028.8|10018.8|10032.8|10022.8|10033|10023|10027.8|10017.8|33
1622111100000|2021-05-27 10:25:00|10032.1|10022.1|10030.9|10020.9|10032.1|10022.1|10027.8|10017.8|42
1622111400000|2021-05-27 10:30:00|10030.8|10020.8|10028.6|10018.6|10030.8|10020.8|10026.1|10016.1|43
1622111700000|2021-05-27 10:35:00|10028.4|10018.4|10029.1|10019.1|10030.6|10020.6|10027.4|10017.4|47
1622112000000|2021-05-27 10:40:00|10028.9|10018.9|10036|10026|10036.9|10026.9|10028.9|10018.9|63
1622112300000|2021-05-27 10:45:00|10036.4|10026.4|10042.5|10032.5|10042.5|10032.5|10036.4|10026.4|69
1622112600000|2021-05-27 10:50:00|10042.3|10032.3|10038.4|10028.4|10042.5|10032.5|10038.4|10028.4|31
1622112900000|2021-05-27 10:55:00|10038.5|10028.5|10037.6|10027.6|10041.1|10031.1|10037.6|10027.6|37
1622113200000|2021-05-27 11:00:00|10037.8|10027.8|10038.3|10028.3|10041.1|10031.1|10037.1|10027.1|53
1622113500000|2021-05-27 11:05:00|10038.1|10028.1|10037.9|10027.9|10039.3|10029.3|10035.9|10025.9|53
1622113800000|2021-05-27 11:10:00|10038.4|10028.4|10042.9|10032.9|10043.5|10033.5|10038.1|10028.1|96
1622114100000|2021-05-27 11:15:00|10043.4|10033.4|10048.4|10038.4|10051.9|10041.9|10041.4|10031.4|93
1622114400000|2021-05-27 11:20:00|10048.3|10038.3|10045.1|10035.1|10048.3|10038.3|10040.6|10030.6|92
1622114700000|2021-05-27 11:25:00|10044.8|10034.8|10047.9|10037.9|10048.5|10038.5|10039.1|10029.1|108
1622115000000|2021-05-27 11:30:00|10047.5|10037.5|10057.6|10047.6|10057.6|10047.6|10047.4|10037.4|155
1622115300000|2021-05-27 11:35:00|10057.3|10047.3|10059.8|10049.8|10060.8|10050.8|10054.1|10044.1|99
1622115600000|2021-05-27 11:40:00|10059.1|10049.1|10052.1|10042.1|10060.6|10050.6|10052|10042|88
1622115900000|2021-05-27 11:45:00|10052.3|10042.3|10040.9|10030.9|10052.4|10042.4|10038.1|10028.1|107
1622116200000|2021-05-27 11:50:00|10041.1|10031.1|10038.5|10028.5|10042.4|10032.4|10037.3|10027.3|98
1622116500000|2021-05-27 11:55:00|10038.6|10028.6|10034.8|10024.8|10039.3|10029.3|10030.3|10020.3|96
1622116800000|2021-05-27 12:00:00|10035.1|10025.1|10030.3|10020.3|10057.5|10047.5|10026.8|10016.8|315
1622117100000|2021-05-27 12:05:00|10030.1|10020.1|10026.3|10016.3|10036.6|10026.6|10025.9|10015.9|162
1622117400000|2021-05-27 12:10:00|10027.8|10017.8|10032.6|10022.6|10037.4|10027.4|10025.6|10015.6|142
1622117700000|2021-05-27 12:15:00|10032.8|10022.8|10020|10010|10032.8|10022.8|10019|10009|110
1622118000000|2021-05-27 12:20:00|10020.4|10010.4|10040.4|10030.4|10041.8|10031.8|10020.4|10010.4|166
1622118300000|2021-05-27 12:25:00|10041.1|10031.1|10053.1|10043.1|10057.4|10047.4|10041.1|10031.1|128
1622118600000|2021-05-27 12:30:00|10052.8|10042.8|10055.4|10045.4|10058.9|10048.9|10044.1|10034.1|319
1622118900000|2021-05-27 12:35:00|10055.3|10045.3|10050.4|10040.4|10056.1|10046.1|10048.9|10038.9|148
1622119200000|2021-05-27 12:40:00|10051.1|10041.1|10039|10029|10053.9|10043.9|10037|10027|176
1622119500000|2021-05-27 12:45:00|10038.6|10028.6|10036.1|10026.1|10045|10035|10035.5|10025.5|121
1622119800000|2021-05-27 12:50:00|10036|10026|10035.1|10025.1|10037|10027|10028|10018|153
1622120100000|2021-05-27 12:55:00|10033.8|10023.8|10026.8|10016.8|10037.9|10027.9|10023.4|10013.4|178
1622120400000|2021-05-27 13:00:00|10026.3|10016.3|10038.3|10028.3|10042.3|10032.3|10017.6|10007.6|421
1622120700000|2021-05-27 13:05:00|10038.1|10028.1|10059.3|10049.3|10063.8|10053.8|10034.3|10024.3|354
1622121000000|2021-05-27 13:10:00|10059.9|10049.9|10060.8|10050.8|10065.1|10055.1|10052.6|10042.6|258
1622121300000|2021-05-27 13:15:00|10061.3|10051.3|10082|10072|10085.1|10075.1|10060.1|10050.1|313
1622121600000|2021-05-27 13:20:00|10081.8|10071.8|10106.5|10096.5|10107.1|10097.1|10078.1|10068.1|419
1622121900000|2021-05-27 13:25:00|10106|10096|10110.8|10100.8|10114.9|10104.9|10101.6|10091.6|291
1622122200000|2021-05-27 13:30:00|10110.6|10100.6|10123.8|10113.8|10126.1|10116.1|10105.8|10095.8|422
1622122500000|2021-05-27 13:35:00|10123.9|10113.9|10126.5|10116.5|10132.6|10122.6|10123.8|10113.8|345
1622122800000|2021-05-27 13:40:00|10126.6|10116.6|10116.5|10106.5|10134.4|10124.4|10116|10106|362
1622123100000|2021-05-27 13:45:00|10116.4|10106.4|10121.3|10111.3|10123.9|10113.9|10106.3|10096.3|338
1622123400000|2021-05-27 13:50:00|10122.6|10112.6|10129.9|10119.9|10134.6|10124.6|10121.9|10111.9|296
1622123700000|2021-05-27 13:55:00|10130.6|10120.6|10126.1|10116.1|10134.4|10124.4|10123.6|10113.6|239
1622124000000|2021-05-27 14:00:00|10126.3|10116.3|10166.5|10156.5|10177.8|10167.8|10126.3|10116.3|521
1622124300000|2021-05-27 14:05:00|10166.1|10156.1|10180|10170|10180.9|10170.9|10154.8|10144.8|483
1622124600000|2021-05-27 14:10:00|10179.9|10169.9|10176.1|10166.1|10181.5|10171.5|10170.3|10160.3|309
1622124900000|2021-05-27 14:15:00|10176.3|10166.3|10170.3|10160.3|10181.1|10171.1|10163.5|10153.5|320
1622125200000|2021-05-27 14:20:00|10171.3|10161.3|10177.3|10167.3|10183|10173|10170.3|10160.3|229
1622125500000|2021-05-27 14:25:00|10177|10167|10181.3|10171.3|10191.3|10181.3|10176.9|10166.9|255
1622125800000|2021-05-27 14:30:00|10181.5|10171.5|10201.8|10191.8|10202.1|10192.1|10181.5|10171.5|270
1622126100000|2021-05-27 14:35:00|10201.5|10191.5|10214.3|10204.3|10228.8|10218.8|10199|10189|438
1622126400000|2021-05-27 14:40:00|10214|10204|10224.3|10214.3|10224.8|10214.8|10203.8|10193.8|396
1622126700000|2021-05-27 14:45:00|10224|10214|10233.6|10223.6|10234.8|10224.8|10217|10207|342
1622127000000|2021-05-27 14:50:00|10234.1|10224.1|10238.3|10228.3|10243.3|10233.3|10222.5|10212.5|567
1622127300000|2021-05-27 14:55:00|10238.1|10228.1|10240.4|10230.4|10247.9|10237.9|10231.9|10221.9|380
1622127600000|2021-05-27 15:00:00|10240.9|10230.9|10230.3|10220.3|10254.4|10244.4|10225.9|10215.9|421
1622127900000|2021-05-27 15:05:00|10229.6|10219.6|10245.8|10235.8|10248|10238|10229.6|10219.6|282
1622128200000|2021-05-27 15:10:00|10246.5|10236.5|10244.5|10234.5|10249.9|10239.9|10237.8|10227.8|317
1622128500000|2021-05-27 15:15:00|10243.9|10233.9|10243.9|10233.9|10248.3|10238.3|10239.6|10229.6|201
1622128800000|2021-05-27 15:20:00|10244.1|10234.1|10252.6|10242.6|10253.9|10243.9|10244.1|10234.1|189
1622129100000|2021-05-27 15:25:00|10251.6|10241.6|10239.6|10229.6|10254|10244|10239.6|10229.6|165
1622129400000|2021-05-27 15:30:00|10239.3|10229.3|10246.1|10236.1|10250|10240|10239.3|10229.3|267
1622129700000|2021-05-27 15:35:00|10246.3|10236.3|10231.3|10221.3|10246.5|10236.5|10230.8|10220.8|210
1622130000000|2021-05-27 15:40:00|10231.4|10221.4|10232.5|10222.5|10237.6|10227.6|10227.3|10217.3|190
1622130300000|2021-05-27 15:45:00|10232.6|10222.6|10224.4|10214.4|10234.4|10224.4|10220.3|10210.3|282
1622130600000|2021-05-27 15:50:00|10225|10215|10228.3|10218.3|10234.4|10224.4|10225|10215|190
1622130900000|2021-05-27 15:55:00|10228|10218|10244.1|10234.1|10244.1|10234.1|10228|10218|160
1622131200000|2021-05-27 16:00:00|10243.5|10233.5|10250.3|10240.3|10251.3|10241.3|10238.1|10228.1|198
1622131500000|2021-05-27 16:05:00|10250.1|10240.1|10257.5|10247.5|10262.1|10252.1|10246.3|10236.3|246
1622131800000|2021-05-27 16:10:00|10257.1|10247.1|10251.1|10241.1|10257.1|10247.1|10249.1|10239.1|117
1622132100000|2021-05-27 16:15:00|10251.6|10241.6|10245.5|10235.5|10252.3|10242.3|10241.6|10231.6|146
1622132400000|2021-05-27 16:20:00|10245.1|10235.1|10246.5|10236.5|10248.4|10238.4|10243|10233|153
1622132700000|2021-05-27 16:25:00|10246.9|10236.9|10245.9|10235.9|10250.1|10240.1|10245.1|10235.1|124
1622133000000|2021-05-27 16:30:00|10246.3|10236.3|10256.4|10246.4|10258.4|10248.4|10246.3|10236.3|192
1622133300000|2021-05-27 16:35:00|10256.5|10246.5|10257.9|10247.9|10258.5|10248.5|10248.6|10238.6|163
1622133600000|2021-05-27 16:40:00|10257.8|10247.8|10263.8|10253.8|10264|10254|10253.8|10243.8|145
1622133900000|2021-05-27 16:45:00|10263.5|10253.5|10270.1|10260.1|10273.1|10263.1|10260.5|10250.5|174
1622134200000|2021-05-27 16:50:00|10270.3|10260.3|10267.1|10257.1|10272.1|10262.1|10265.4|10255.4|196
1622134500000|2021-05-27 16:55:00|10267|10257|10276.3|10266.3|10276.5|10266.5|10260.5|10250.5|217
1622160000000|2021-05-28 00:00:00|10299.4|10289.4|10290.1|10280.1|10299.4|10289.4|10289.9|10279.9|66
1622160300000|2021-05-28 00:05:00|10290|10280|10279|10269|10290.9|10280.9|10277.9|10267.9|128
1622160600000|2021-05-28 00:10:00|10279.4|10269.4|10282.4|10272.4|10283.9|10273.9|10277.8|10267.8|78
1622160900000|2021-05-28 00:15:00|10282.8|10272.8|10283.1|10273.1|10284.1|10274.1|10282.1|10272.1|75
1622161200000|2021-05-28 00:20:00|10283.4|10273.4|10284.9|10274.9|10290.4|10280.4|10282.5|10272.5|38
1622161500000|2021-05-28 00:25:00|10285|10275|10289.6|10279.6|10289.6|10279.6|10282.9|10272.9|52
1622161800000|2021-05-28 00:30:00|10289.9|10279.9|10297.9|10287.9|10301|10291|10289.8|10279.8|55
1622162100000|2021-05-28 00:35:00|10298.3|10288.3|10294.9|10284.9|10298.3|10288.3|10291.6|10281.6|49
1622162400000|2021-05-28 00:40:00|10295.1|10285.1|10298.4|10288.4|10299.4|10289.4|10295.1|10285.1|36
1622162700000|2021-05-28 00:45:00|10298.5|10288.5|10300.9|10290.9|10302.1|10292.1|10298.4|10288.4|37
1622163000000|2021-05-28 00:50:00|10301.1|10291.1|10299.1|10289.1|10304.6|10294.6|10298.9|10288.9|97
1622163300000|2021-05-28 00:55:00|10299.4|10289.4|10305.9|10295.9|10307.1|10297.1|10296.6|10286.6|70
1622163600000|2021-05-28 01:00:00|10306.4|10296.4|10301.5|10291.5|10347.5|10337.5|10295|10285|633
1622163900000|2021-05-28 01:05:00|10299.5|10289.5|10286.6|10276.6|10316.1|10306.1|10286.6|10276.6|510
1622164200000|2021-05-28 01:10:00|10287.1|10277.1|10278.3|10268.3|10300.9|10290.9|10275.5|10265.5|457
1622164500000|2021-05-28 01:15:00|10278.5|10268.5|10269.4|10259.4|10280.4|10270.4|10265.4|10255.4|296
1622164800000|2021-05-28 01:20:00|10269.3|10259.3|10256.9|10246.9|10282.3|10272.3|10255.8|10245.8|278
1622165100000|2021-05-28 01:25:00|10257.1|10247.1|10257.4|10247.4|10266.6|10256.6|10247.1|10237.1|293
1622165400000|2021-05-28 01:30:00|10257.5|10247.5|10260.5|10250.5|10267.9|10257.9|10255.3|10245.3|272
1622165700000|2021-05-28 01:35:00|10260.3|10250.3|10286.9|10276.9|10286.9|10276.9|10258.1|10248.1|259
1622166000000|2021-05-28 01:40:00|10287.1|10277.1|10272.4|10262.4|10293.1|10283.1|10270.1|10260.1|294
1622166300000|2021-05-28 01:45:00|10272.6|10262.6|10272.3|10262.3|10280.9|10270.9|10270.3|10260.3|325
1622166600000|2021-05-28 01:50:00|10272.5|10262.5|10251.1|10241.1|10273.1|10263.1|10250.1|10240.1|371
1622166900000|2021-05-28 01:55:00|10250.9|10240.9|10257.9|10247.9|10258|10248|10239.8|10229.8|319
1622167200000|2021-05-28 02:00:00|10257.8|10247.8|10259.9|10249.9|10266.8|10256.8|10256.3|10246.3|197
1622167500000|2021-05-28 02:05:00|10259.8|10249.8|10277.4|10267.4|10285.6|10275.6|10255.6|10245.6|314
1622167800000|2021-05-28 02:10:00|10276.6|10266.6|10273.4|10263.4|10286.8|10276.8|10271.4|10261.4|288
1622168100000|2021-05-28 02:15:00|10273.1|10263.1|10273.9|10263.9|10274.5|10264.5|10271.4|10261.4|67
1622168400000|2021-05-28 02:20:00|10274.1|10264.1|10271.8|10261.8|10274.1|10264.1|10271.6|10261.6|38
1622168700000|2021-05-28 02:25:00|10271.6|10261.6|10271.8|10261.8|10274.6|10264.6|10271.3|10261.3|92
1622169000000|2021-05-28 02:30:00|10271.5|10261.5|10276|10266|10285.9|10275.9|10265.9|10255.9|337
1622169300000|2021-05-28 02:35:00|10276.4|10266.4|10277.4|10267.4|10277.6|10267.6|10268.4|10258.4|307
1622169600000|2021-05-28 02:40:00|10277.1|10267.1|10286|10276|10288.6|10278.6|10276|10266|219
1622169900000|2021-05-28 02:45:00|10285.8|10275.8|10293.4|10283.4|10300.8|10290.8|10281.8|10271.8|219
1622170200000|2021-05-28 02:50:00|10293.1|10283.1|10282.6|10272.6|10293.1|10283.1|10280.9|10270.9|228
1622170500000|2021-05-28 02:55:00|10282.4|10272.4|10280.6|10270.6|10283.3|10273.3|10274.9|10264.9|223
1622170800000|2021-05-28 03:00:00|10280.9|10270.9|10277.4|10267.4|10290.9|10280.9|10275.9|10265.9|256
1622171100000|2021-05-28 03:05:00|10276.9|10266.9|10263.9|10253.9|10278.1|10268.1|10263.4|10253.4|269
1622171400000|2021-05-28 03:10:00|10264|10254|10263.6|10253.6|10267.4|10257.4|10259.5|10249.5|196
1622171700000|2021-05-28 03:15:00|10264.1|10254.1|10267|10257|10277.1|10267.1|10262.9|10252.9|169
1622172000000|2021-05-28 03:20:00|10267.3|10257.3|10279.3|10269.3|10280.1|10270.1|10266.6|10256.6|232
1622172300000|2021-05-28 03:25:00|10278.9|10268.9|10271.5|10261.5|10279.8|10269.8|10271.1|10261.1|156
1622172600000|2021-05-28 03:30:00|10271.9|10261.9|10273.4|10263.4|10273.4|10263.4|10271.8|10261.8|35
1622172900000|2021-05-28 03:35:00|10272.9|10262.9|10277.5|10267.5|10279.9|10269.9|10272.6|10262.6|55
1622173200000|2021-05-28 03:40:00|10277.3|10267.3|10276.3|10266.3|10278.4|10268.4|10275.8|10265.8|34
1622173500000|2021-05-28 03:45:00|10276.4|10266.4|10278.6|10268.6|10280.4|10270.4|10276.4|10266.4|34
1622173800000|2021-05-28 03:50:00|10278.8|10268.8|10277|10267|10279.6|10269.6|10276.5|10266.5|41
1622174100000|2021-05-28 03:55:00|10277.1|10267.1|10276.6|10266.6|10278.1|10268.1|10276.4|10266.4|15
1622174400000|2021-05-28 04:00:00|10276.5|10266.5|10276|10266|10276.5|10266.5|10275.9|10265.9|10
1622174700000|2021-05-28 04:05:00|10276.3|10266.3|10277.6|10267.6|10278.9|10268.9|10276.3|10266.3|34
1622175000000|2021-05-28 04:10:00|10277.4|10267.4|10277.5|10267.5|10279.6|10269.6|10277|10267|40
1622175300000|2021-05-28 04:15:00|10277.6|10267.6|10276.3|10266.3|10278.6|10268.6|10276.3|10266.3|30
1622175600000|2021-05-28 04:20:00|10276.4|10266.4|10278.6|10268.6|10278.8|10268.8|10276.4|10266.4|26
1622175900000|2021-05-28 04:25:00|10278.9|10268.9|10277.1|10267.1|10279.5|10269.5|10277|10267|28
1622176200000|2021-05-28 04:30:00|10276.9|10266.9|10275.6|10265.6|10276.9|10266.9|10275.3|10265.3|13
1622176500000|2021-05-28 04:35:00|10276|10266|10276|10266|10277.6|10267.6|10275.4|10265.4|31
1622176800000|2021-05-28 04:40:00|10276.3|10266.3|10277.6|10267.6|10277.6|10267.6|10275.9|10265.9|24
1622177100000|2021-05-28 04:45:00|10277.4|10267.4|10279.9|10269.9|10281|10271|10276.6|10266.6|32
1622177400000|2021-05-28 04:50:00|10280.3|10270.3|10282.9|10272.9|10283.4|10273.4|10278.5|10268.5|34
1622177700000|2021-05-28 04:55:00|10283.4|10273.4|10285.3|10275.3|10287.1|10277.1|10282.9|10272.9|32
1622178000000|2021-05-28 05:00:00|10285.6|10275.6|10284.4|10274.4|10286|10276|10279.8|10269.8|82
1622178300000|2021-05-28 05:05:00|10282.9|10272.9|10280.6|10270.6|10282.9|10272.9|10278.4|10268.4|56
1622178600000|2021-05-28 05:10:00|10280.9|10270.9|10278|10268|10281.1|10271.1|10276.9|10266.9|58
1622178900000|2021-05-28 05:15:00|10278.5|10268.5|10267.9|10257.9|10279|10269|10267.9|10257.9|46
1622179200000|2021-05-28 05:20:00|10267.1|10257.1|10268.9|10258.9|10270.9|10260.9|10262.4|10252.4|87
1622179500000|2021-05-28 05:25:00|10268.4|10258.4|10269.9|10259.9|10271|10261|10267.5|10257.5|59
1622179800000|2021-05-28 05:30:00|10269.5|10259.5|10239.9|10229.9|10269.5|10259.5|10234.8|10224.8|471
1622180100000|2021-05-28 05:35:00|10239.3|10229.3|10214.1|10204.1|10248.1|10238.1|10214.1|10204.1|339
1622180400000|2021-05-28 05:40:00|10211.9|10201.9|10172.1|10162.1|10220.1|10210.1|10169.5|10159.5|487
1622180700000|2021-05-28 05:45:00|10171.8|10161.8|10174|10164|10196.4|10186.4|10164.9|10154.9|496
1622181000000|2021-05-28 05:50:00|10173.5|10163.5|10173|10163|10187.8|10177.8|10169.1|10159.1|361
1622181300000|2021-05-28 05:55:00|10172.5|10162.5|10172.4|10162.4|10183.1|10173.1|10162.5|10152.5|441
1622181600000|2021-05-28 06:00:00|10172|10162|10166.1|10156.1|10183|10173|10163.6|10153.6|251
1622181900000|2021-05-28 06:05:00|10166.4|10156.4|10147.6|10137.6|10166.8|10156.8|10130.3|10120.3|467
1622182200000|2021-05-28 06:10:00|10147.1|10137.1|10144|10134|10159.6|10149.6|10135.8|10125.8|410
1622182500000|2021-05-28 06:15:00|10144.5|10134.5|10140.4|10130.4|10144.8|10134.8|10131.1|10121.1|392
1622182800000|2021-05-28 06:20:00|10142.5|10132.5|10164.1|10154.1|10164.8|10154.8|10140.5|10130.5|398
1622183100000|2021-05-28 06:25:00|10164.5|10154.5|10188.5|10178.5|10188.6|10178.6|10162.9|10152.9|412
1622183400000|2021-05-28 06:30:00|10188.1|10178.1|10192.6|10182.6|10198.4|10188.4|10175.8|10165.8|334
1622183700000|2021-05-28 06:35:00|10192.9|10182.9|10199.5|10189.5|10207.6|10197.6|10187.9|10177.9|299
1622184000000|2021-05-28 06:40:00|10199.6|10189.6|10195.6|10185.6|10201.9|10191.9|10192.6|10182.6|160
1622184300000|2021-05-28 06:45:00|10195.4|10185.4|10186.8|10176.8|10196.6|10186.6|10182.4|10172.4|182
1622184600000|2021-05-28 06:50:00|10186.4|10176.4|10191.6|10181.6|10191.9|10181.9|10182.9|10172.9|260
1622184900000|2021-05-28 06:55:00|10191.4|10181.4|10207.9|10197.9|10216.9|10206.9|10191|10181|328
1622185200000|2021-05-28 07:00:00|10208.3|10198.3|10193.6|10183.6|10208.9|10198.9|10187.8|10177.8|227
1622185500000|2021-05-28 07:05:00|10193.9|10183.9|10198.4|10188.4|10204.4|10194.4|10191.8|10181.8|157
1622185800000|2021-05-28 07:10:00|10198.1|10188.1|10200.8|10190.8|10204.4|10194.4|10195.4|10185.4|129
1622186100000|2021-05-28 07:15:00|10200.5|10190.5|10204.8|10194.8|10205.4|10195.4|10197.3|10187.3|95
1622186400000|2021-05-28 07:20:00|10204.5|10194.5|10201.6|10191.6|10206.1|10196.1|10193.5|10183.5|94
1622186700000|2021-05-28 07:25:00|10201|10191|10209.1|10199.1|10210.9|10200.9|10195.4|10185.4|132
1622187000000|2021-05-28 07:30:00|10208.5|10198.5|10199.9|10189.9|10211.4|10201.4|10186.6|10176.6|200
1622187300000|2021-05-28 07:35:00|10200.4|10190.4|10197.3|10187.3|10200.4|10190.4|10190.5|10180.5|110
1622187600000|2021-05-28 07:40:00|10198|10188|10200.3|10190.3|10203.5|10193.5|10196.9|10186.9|56
1622187900000|2021-05-28 07:45:00|10200.4|10190.4|10197.8|10187.8|10201|10191|10196.3|10186.3|53
1622188200000|2021-05-28 07:50:00|10197.6|10187.6|10196.5|10186.5|10197.6|10187.6|10191.3|10181.3|67
1622188500000|2021-05-28 07:55:00|10196.8|10186.8|10197.1|10187.1|10198.5|10188.5|10191.1|10181.1|86
1622188800000|2021-05-28 08:00:00|10197.5|10187.5|10211.9|10201.9|10219.1|10209.1|10193.3|10183.3|165
1622189100000|2021-05-28 08:05:00|10211.8|10201.8|10206.4|10196.4|10211.8|10201.8|10203.6|10193.6|135
1622189400000|2021-05-28 08:10:00|10205.9|10195.9|10206.4|10196.4|10209.4|10199.4|10201.5|10191.5|85
1622189700000|2021-05-28 08:15:00|10206.3|10196.3|10205|10195|10208|10198|10198.5|10188.5|106
1622190000000|2021-05-28 08:20:00|10205.1|10195.1|10196.6|10186.6|10207.5|10197.5|10196.5|10186.5|103
1622190300000|2021-05-28 08:25:00|10196.5|10186.5|10194.5|10184.5|10196.5|10186.5|10188.5|10178.5|94
1622190600000|2021-05-28 08:30:00|10194.6|10184.6|10182.3|10172.3|10194.9|10184.9|10181.6|10171.6|51
1622190900000|2021-05-28 08:35:00|10182.1|10172.1|10189.8|10179.8|10195.9|10185.9|10178.8|10168.8|130
1622191200000|2021-05-28 08:40:00|10189.5|10179.5|10187|10177|10190.5|10180.5|10183|10173|80
1622191500000|2021-05-28 08:45:00|10186.9|10176.9|10183.5|10173.5|10188.6|10178.6|10179.8|10169.8|75
1622191800000|2021-05-28 08:50:00|10183|10173|10187|10177|10196.4|10186.4|10183|10173|72
1622192100000|2021-05-28 08:55:00|10186.9|10176.9|10194.6|10184.6|10194.6|10184.6|10186.8|10176.8|67
1622192400000|2021-05-28 09:00:00|10195.1|10185.1|10193.4|10183.4|10195.3|10185.3|10192.5|10182.5|60
1622192700000|2021-05-28 09:05:00|10193.3|10183.3|10189.8|10179.8|10194.8|10184.8|10189|10179|66
1622193000000|2021-05-28 09:10:00|10189.6|10179.6|10202.9|10192.9|10203.5|10193.5|10189|10179|66
1622193300000|2021-05-28 09:15:00|10202.8|10192.8|10204.6|10194.6|10206.6|10196.6|10201.5|10191.5|76
1622193600000|2021-05-28 09:20:00|10204.5|10194.5|10200.9|10190.9|10204.5|10194.5|10199.9|10189.9|34
1622193900000|2021-05-28 09:25:00|10200.5|10190.5|10196|10186|10206.6|10196.6|10192.1|10182.1|77
1622194200000|2021-05-28 09:30:00|10196.5|10186.5|10185.4|10175.4|10197.4|10187.4|10185.4|10175.4|60
1622194500000|2021-05-28 09:35:00|10185.9|10175.9|10187.8|10177.8|10194.1|10184.1|10184.5|10174.5|65
1622194800000|2021-05-28 09:40:00|10187.6|10177.6|10193|10183|10195.5|10185.5|10186.5|10176.5|62
1622195100000|2021-05-28 09:45:00|10192.9|10182.9|10193.6|10183.6|10194.4|10184.4|10190|10180|49
1622195400000|2021-05-28 09:50:00|10193.5|10183.5|10187.6|10177.6|10193.5|10183.5|10182.1|10172.1|87
1622195700000|2021-05-28 09:55:00|10187.5|10177.5|10192.3|10182.3|10192.3|10182.3|10182.3|10172.3|80
1622196000000|2021-05-28 10:00:00|10192.1|10182.1|10192.3|10182.3|10195.5|10185.5|10187.8|10177.8|67
1622196300000|2021-05-28 10:05:00|10191.8|10181.8|10193.3|10183.3|10195.1|10185.1|10191.6|10181.6|44
1622196600000|2021-05-28 10:10:00|10193.1|10183.1|10198.1|10188.1|10200|10190|10191.4|10181.4|53
1622196900000|2021-05-28 10:15:00|10198|10188|10197.6|10187.6|10198.1|10188.1|10195.3|10185.3|42
1622197200000|2021-05-28 10:20:00|10197.9|10187.9|10203|10193|10205.9|10195.9|10196.6|10186.6|49
1622197500000|2021-05-28 10:25:00|10202.6|10192.6|10198.6|10188.6|10205.9|10195.9|10198.6|10188.6|68
1622197800000|2021-05-28 10:30:00|10198.9|10188.9|10195.3|10185.3|10202.5|10192.5|10191|10181|63
1622198100000|2021-05-28 10:35:00|10195.1|10185.1|10195.3|10185.3|10197.4|10187.4|10193.6|10183.6|46
1622198400000|2021-05-28 10:40:00|10195.4|10185.4|10193.3|10183.3|10198.3|10188.3|10193.3|10183.3|75
1622198700000|2021-05-28 10:45:00|10193.1|10183.1|10186.5|10176.5|10193.3|10183.3|10183.1|10173.1|78
1622199000000|2021-05-28 10:50:00|10186.4|10176.4|10173.5|10163.5|10186.8|10176.8|10173.4|10163.4|95
1622199300000|2021-05-28 10:55:00|10174.1|10164.1|10171.9|10161.9|10182.5|10172.5|10171.1|10161.1|107
1622199600000|2021-05-28 11:00:00|10171.6|10161.6|10178.5|10168.5|10178.5|10168.5|10171.5|10161.5|125
1622199900000|2021-05-28 11:05:00|10176.3|10166.3|10171.8|10161.8|10176.3|10166.3|10171.1|10161.1|64
1622200200000|2021-05-28 11:10:00|10171.6|10161.6|10165.8|10155.8|10174.9|10164.9|10165|10155|75
1622200500000|2021-05-28 11:15:00|10165.4|10155.4|10168.3|10158.3|10173|10163|10165.1|10155.1|77
1622200800000|2021-05-28 11:20:00|10169|10159|10163.9|10153.9|10170.9|10160.9|10161.1|10151.1|140
1622201100000|2021-05-28 11:25:00|10163.8|10153.8|10177|10167|10179|10169|10162.6|10152.6|159
1622201400000|2021-05-28 11:30:00|10177.6|10167.6|10171.8|10161.8|10183.4|10173.4|10169.1|10159.1|286
1622201700000|2021-05-28 11:35:00|10171.9|10161.9|10179.6|10169.6|10179.6|10169.6|10168.1|10158.1|104
1622202000000|2021-05-28 11:40:00|10179.3|10169.3|10172.6|10162.6|10180.8|10170.8|10172.5|10162.5|113
1622202300000|2021-05-28 11:45:00|10172.4|10162.4|10177.1|10167.1|10177.1|10167.1|10164.9|10154.9|128
1622202600000|2021-05-28 11:50:00|10177.4|10167.4|10157.8|10147.8|10177.4|10167.4|10157.1|10147.1|214
1622202900000|2021-05-28 11:55:00|10157.4|10147.4|10155.8|10145.8|10158.1|10148.1|10145.5|10135.5|192
1622203200000|2021-05-28 12:00:00|10155.5|10145.5|10153.8|10143.8|10158.5|10148.5|10146.9|10136.9|227
1622203500000|2021-05-28 12:05:00|10153.6|10143.6|10144.5|10134.5|10154.8|10144.8|10142.8|10132.8|212
1622203800000|2021-05-28 12:10:00|10144|10134|10132.5|10122.5|10144.9|10134.9|10126.1|10116.1|294
1622204100000|2021-05-28 12:15:00|10132.4|10122.4|10130.5|10120.5|10135.8|10125.8|10129.1|10119.1|202
1622204400000|2021-05-28 12:20:00|10130.8|10120.8|10132.3|10122.3|10134.1|10124.1|10125.3|10115.3|167
1622204700000|2021-05-28 12:25:00|10132.5|10122.5|10137.6|10127.6|10140.4|10130.4|10132.5|10122.5|284
1622205000000|2021-05-28 12:30:00|10137.4|10127.4|10151.3|10141.3|10165.6|10155.6|10133.6|10123.6|453
1622205300000|2021-05-28 12:35:00|10150.8|10140.8|10151|10141|10155|10145|10142|10132|319
1622205600000|2021-05-28 12:40:00|10150.9|10140.9|10153|10143|10159.4|10149.4|10148.1|10138.1|190
1622205900000|2021-05-28 12:45:00|10152.6|10142.6|10157.6|10147.6|10159.6|10149.6|10152.1|10142.1|221
1622206200000|2021-05-28 12:50:00|10157.1|10147.1|10166.3|10156.3|10169.6|10159.6|10155.3|10145.3|161
1622206500000|2021-05-28 12:55:00|10166.4|10156.4|10171.6|10161.6|10174.4|10164.4|10163.3|10153.3|197
1622206800000|2021-05-28 13:00:00|10172.1|10162.1|10137.4|10127.4|10173|10163|10131.1|10121.1|617
1622207100000|2021-05-28 13:05:00|10137.1|10127.1|10164|10154|10169.5|10159.5|10135|10125|488
1622207400000|2021-05-28 13:10:00|10163.6|10153.6|10164.5|10154.5|10164.8|10154.8|10155.3|10145.3|348
1622207700000|2021-05-28 13:15:00|10165.3|10155.3|10174.5|10164.5|10176.4|10166.4|10160.8|10150.8|426
1622208000000|2021-05-28 13:20:00|10174.9|10164.9|10182.5|10172.5|10189|10179|10167|10157|413
1622208300000|2021-05-28 13:25:00|10182.6|10172.6|10166.8|10156.8|10182.6|10172.6|10162.4|10152.4|306
1622208600000|2021-05-28 13:30:00|10166.6|10156.6|10185.3|10175.3|10190.4|10180.4|10161.4|10151.4|362
1622208900000|2021-05-28 13:35:00|10185.6|10175.6|10188.4|10178.4|10189|10179|10169.5|10159.5|373
1622209200000|2021-05-28 13:40:00|10189.4|10179.4|10187.8|10177.8|10197.6|10187.6|10186.8|10176.8|293
1622209500000|2021-05-28 13:45:00|10187.9|10177.9|10188.6|10178.6|10188.8|10178.8|10174.8|10164.8|406
1622209800000|2021-05-28 13:50:00|10188.9|10178.9|10206.9|10196.9|10208.8|10198.8|10188.9|10178.9|341
1622210100000|2021-05-28 13:55:00|10207.1|10197.1|10214.1|10204.1|10216.5|10206.5|10204.8|10194.8|231
1622210400000|2021-05-28 14:00:00|10213.9|10203.9|10249.9|10239.9|10250.5|10240.5|10213.9|10203.9|417
1622210700000|2021-05-28 14:05:00|10249.8|10239.8|10233.1|10223.1|10251.5|10241.5|10225.1|10215.1|414
1622211000000|2021-05-28 14:10:00|10233.5|10223.5|10235.1|10225.1|10238|10228|10224.6|10214.6|315
1622211300000|2021-05-28 14:15:00|10234.9|10224.9|10243.1|10233.1|10244.5|10234.5|10226.5|10216.5|275
1622211600000|2021-05-28 14:20:00|10243|10233|10237|10227|10262.8|10252.8|10236.3|10226.3|352
1622211900000|2021-05-28 14:25:00|10237.1|10227.1|10246.4|10236.4|10246.8|10236.8|10221.1|10211.1|356
1622212200000|2021-05-28 14:30:00|10246|10236|10259.9|10249.9|10260.3|10250.3|10243.6|10233.6|326
1622212500000|2021-05-28 14:35:00|10259.4|10249.4|10252|10242|10260|10250|10247|10237|215
1622212800000|2021-05-28 14:40:00|10252.3|10242.3|10271.3|10261.3|10274.6|10264.6|10252.3|10242.3|389
1622213100000|2021-05-28 14:45:00|10271.4|10261.4|10276.9|10266.9|10282.1|10272.1|10261.5|10251.5|316
1622213400000|2021-05-28 14:50:00|10276.8|10266.8|10285.3|10275.3|10290.5|10280.5|10273.4|10263.4|252
1622213700000|2021-05-28 14:55:00|10285.5|10275.5|10298.9|10288.9|10299.4|10289.4|10281.9|10271.9|408
1622214000000|2021-05-28 15:00:00|10299|10289|10299.5|10289.5|10304.3|10294.3|10291.8|10281.8|407
1622214300000|2021-05-28 15:05:00|10299.8|10289.8|10290.6|10280.6|10301.6|10291.6|10287|10277|256
1622214600000|2021-05-28 15:10:00|10290.8|10280.8|10280.3|10270.3|10291.4|10281.4|10277.3|10267.3|264
1622214900000|2021-05-28 15:15:00|10280.4|10270.4|10269.6|10259.6|10280.4|10270.4|10264.1|10254.1|282
1622215200000|2021-05-28 15:20:00|10269.4|10259.4|10282.1|10272.1|10284.8|10274.8|10268.8|10258.8|288
1622215500000|2021-05-28 15:25:00|10281.9|10271.9|10272.5|10262.5|10284.1|10274.1|10270.4|10260.4|200
1622215800000|2021-05-28 15:30:00|10272.8|10262.8|10270.5|10260.5|10274.4|10264.4|10258.8|10248.8|302
1622216100000|2021-05-28 15:35:00|10269.9|10259.9|10275.9|10265.9|10284.4|10274.4|10269.8|10259.8|238
1622216400000|2021-05-28 15:40:00|10276|10266|10273.6|10263.6|10279.9|10269.9|10269.8|10259.8|155
1622216700000|2021-05-28 15:45:00|10273.8|10263.8|10267.8|10257.8|10273.9|10263.9|10257.1|10247.1|278
1622217000000|2021-05-28 15:50:00|10267.5|10257.5|10289.3|10279.3|10293|10283|10266.3|10256.3|178
1622217300000|2021-05-28 15:55:00|10289.1|10279.1|10286.6|10276.6|10289.9|10279.9|10284.4|10274.4|109
1622217600000|2021-05-28 16:00:00|10286.9|10276.9|10290.8|10280.8|10293.6|10283.6|10286.3|10276.3|99
1622217900000|2021-05-28 16:05:00|10290.9|10280.9|10288.6|10278.6|10293.5|10283.5|10282.3|10272.3|149
1622218200000|2021-05-28 16:10:00|10289.1|10279.1|10297.9|10287.9|10299.1|10289.1|10289.1|10279.1|132
1622218500000|2021-05-28 16:15:00|10298.5|10288.5|10299.3|10289.3|10300.5|10290.5|10295|10285|83
1622218800000|2021-05-28 16:20:00|10299.1|10289.1|10300.3|10290.3|10301|10291|10297.8|10287.8|149
1622219100000|2021-05-28 16:25:00|10300.8|10290.8|10306.9|10296.9|10315.6|10305.6|10299.6|10289.6|164
1622219400000|2021-05-28 16:30:00|10307|10297|10307.9|10297.9|10309.5|10299.5|10306.1|10296.1|111
1622219700000|2021-05-28 16:35:00|10308.1|10298.1|10305|10295|10308.3|10298.3|10294.8|10284.8|192
1622220000000|2021-05-28 16:40:00|10305.5|10295.5|10306.3|10296.3|10312.8|10302.8|10300.6|10290.6|192
1622220300000|2021-05-28 16:45:00|10306.1|10296.1|10297.1|10287.1|10307|10297|10297|10287|144
1622220600000|2021-05-28 16:50:00|10297.4|10287.4|10298.8|10288.8|10302|10292|10287.4|10277.4|281
1622220900000|2021-05-28 16:55:00|10298.9|10288.9|10302.8|10292.8|10309.3|10299.3|10294.3|10284.3|235
1622505600000|2021-06-01 00:00:00|10324.1|10314.1|10317.6|10307.6|10326.4|10316.4|10317|10307|33
1622505900000|2021-06-01 00:05:00|10317.4|10307.4|10309.4|10299.4|10317.5|10307.5|10308.4|10298.4|39
1622506200000|2021-06-01 00:10:00|10309.1|10299.1|10306.8|10296.8|10309.1|10299.1|10304.6|10294.6|44
1622506500000|2021-06-01 00:15:00|10306.6|10296.6|10308.6|10298.6|10312.4|10302.4|10305.5|10295.5|41
1622506800000|2021-06-01 00:20:00|10308.9|10298.9|10308.4|10298.4|10312.4|10302.4|10307.9|10297.9|43
1622507100000|2021-06-01 00:25:00|10308.8|10298.8|10310.1|10300.1|10310.1|10300.1|10305.6|10295.6|37
1622507400000|2021-06-01 00:30:00|10312|10302|10308.4|10298.4|10314.1|10304.1|10305.3|10295.3|55
1622507700000|2021-06-01 00:35:00|10308.6|10298.6|10308.4|10298.4|10309.5|10299.5|10307.6|10297.6|31
1622508000000|2021-06-01 00:40:00|10308.1|10298.1|10314.6|10304.6|10314.6|10304.6|10308.1|10298.1|28
1622508300000|2021-06-01 00:45:00|10314.8|10304.8|10320|10310|10322.3|10312.3|10314.8|10304.8|42
1622508600000|2021-06-01 00:50:00|10320.4|10310.4|10320.4|10310.4|10324.6|10314.6|10319.6|10309.6|54
1622508900000|2021-06-01 00:55:00|10321.5|10311.5|10324.3|10314.3|10324.3|10314.3|10321|10311|50
1622509200000|2021-06-01 01:00:00|10324.4|10314.4|10325.1|10315.1|10327.6|10317.6|10303.1|10293.1|627
1622509500000|2021-06-01 01:05:00|10326|10316|10314.6|10304.6|10327.8|10317.8|10308.1|10298.1|419
1622509800000|2021-06-01 01:10:00|10314.8|10304.8|10297.5|10287.5|10315.9|10305.9|10293.4|10283.4|233
1622510100000|2021-06-01 01:15:00|10298|10288|10309.3|10299.3|10315.6|10305.6|10298|10288|287
1622510400000|2021-06-01 01:20:00|10309.5|10299.5|10321.6|10311.6|10324.4|10314.4|10309.5|10299.5|205
1622510700000|2021-06-01 01:25:00|10321.4|10311.4|10317.1|10307.1|10321.4|10311.4|10310.6|10300.6|252
1622511000000|2021-06-01 01:30:00|10317.6|10307.6|10317.6|10307.6|10324.6|10314.6|10312.1|10302.1|293
1622511300000|2021-06-01 01:35:00|10317.4|10307.4|10315.9|10305.9|10323.9|10313.9|10315.4|10305.4|282
1622511600000|2021-06-01 01:40:00|10315.4|10305.4|10316.1|10306.1|10328.1|10318.1|10312.1|10302.1|276
1622511900000|2021-06-01 01:45:00|10316.3|10306.3|10308.3|10298.3|10322.6|10312.6|10305.1|10295.1|236
1622512200000|2021-06-01 01:50:00|10308.4|10298.4|10317.1|10307.1|10318.9|10308.9|10307.4|10297.4|242
1622512500000|2021-06-01 01:55:00|10317|10307|10314.4|10304.4|10321.9|10311.9|10312.6|10302.6|207
1622512800000|2021-06-01 02:00:00|10314.6|10304.6|10309.5|10299.5|10314.8|10304.8|10307.6|10297.6|345
1622513100000|2021-06-01 02:05:00|10309.9|10299.9|10313.5|10303.5|10316.4|10306.4|10305.3|10295.3|297
1622513400000|2021-06-01 02:10:00|10313.9|10303.9|10320.1|10310.1|10322.4|10312.4|10309.8|10299.8|225
1622513700000|2021-06-01 02:15:00|10320.4|10310.4|10317.5|10307.5|10322.4|10312.4|10315.9|10305.9|101
1622514000000|2021-06-01 02:20:00|10317.6|10307.6|10313.4|10303.4|10317.9|10307.9|10312.9|10302.9|37
1622514300000|2021-06-01 02:25:00|10313.1|10303.1|10314.4|10304.4|10315.6|10305.6|10311|10301|45
1622514600000|2021-06-01 02:30:00|10314.3|10304.3|10315.9|10305.9|10319.9|10309.9|10312.3|10302.3|174
1622514900000|2021-06-01 02:35:00|10316.1|10306.1|10325.4|10315.4|10327.1|10317.1|10314.3|10304.3|157
1622515200000|2021-06-01 02:40:00|10325.9|10315.9|10334.8|10324.8|10336|10326|10322.3|10312.3|189
1622515500000|2021-06-01 02:45:00|10335|10325|10354.9|10344.9|10356.1|10346.1|10335|10325|279
1622515800000|2021-06-01 02:50:00|10354.5|10344.5|10332.3|10322.3|10355|10345|10326.9|10316.9|254
1622516100000|2021-06-01 02:55:00|10332.5|10322.5|10326.4|10316.4|10334|10324|10325.5|10315.5|157
1622516400000|2021-06-01 03:00:00|10326|10316|10333.6|10323.6|10340.4|10330.4|10326|10316|180
1622516700000|2021-06-01 03:05:00|10333.5|10323.5|10326.6|10316.6|10333.9|10323.9|10320.1|10310.1|183
1622517000000|2021-06-01 03:10:00|10327.1|10317.1|10322.5|10312.5|10329.9|10319.9|10320.6|10310.6|206
1622517300000|2021-06-01 03:15:00|10322.8|10312.8|10333.3|10323.3|10333.9|10323.9|10322.8|10312.8|134
1622517600000|2021-06-01 03:20:00|10333.1|10323.1|10333.6|10323.6|10340.9|10330.9|10332.1|10322.1|147
1622517900000|2021-06-01 03:25:00|10333.9|10323.9|10330.8|10320.8|10335.9|10325.9|10329|10319|144
1622518200000|2021-06-01 03:30:00|10331.3|10321.3|10340.9|10330.9|10340.9|10330.9|10331.3|10321.3|44
1622518500000|2021-06-01 03:35:00|10341.4|10331.4|10333.9|10323.9|10341.4|10331.4|10333.9|10323.9|41
1622518800000|2021-06-01 03:40:00|10333.4|10323.4|10331.4|10321.4|10333.4|10323.4|10329.5|10319.5|38
1622519100000|2021-06-01 03:45:00|10331.1|10321.1|10335.3|10325.3|10335.3|10325.3|10330.5|10320.5|29
1622519400000|2021-06-01 03:50:00|10334.9|10324.9|10331.1|10321.1|10334.9|10324.9|10331.1|10321.1|15
1622519700000|2021-06-01 03:55:00|10331|10321|10332|10322|10333.6|10323.6|10330.6|10320.6|18
1622520000000|2021-06-01 04:00:00|10332.4|10322.4|10333|10323|10335.4|10325.4|10332.4|10322.4|15
1622520300000|2021-06-01 04:05:00|10332.9|10322.9|10334.1|10324.1|10334.1|10324.1|10327.8|10317.8|28
1622520600000|2021-06-01 04:10:00|10334.6|10324.6|10334.6|10324.6|10334.6|10324.6|10332.4|10322.4|16
1622520900000|2021-06-01 04:15:00|10335|10325|10330|10320|10336.8|10326.8|10330|10320|26
1622521200000|2021-06-01 04:20:00|10329.8|10319.8|10330.6|10320.6|10330.9|10320.9|10328.8|10318.8|19
1622521500000|2021-06-01 04:25:00|10331.6|10321.6|10330.5|10320.5|10331.6|10321.6|10330.5|10320.5|29
1622521800000|2021-06-01 04:30:00|10330.8|10320.8|10318.4|10308.4|10332.3|10322.3|10314.9|10304.9|171
1622522100000|2021-06-01 04:35:00|10318.5|10308.5|10319.1|10309.1|10321.4|10311.4|10318.3|10308.3|36
1622522400000|2021-06-01 04:40:00|10318.9|10308.9|10323.6|10313.6|10323.6|10313.6|10314.3|10304.3|99
1622522700000|2021-06-01 04:45:00|10323.8|10313.8|10325.1|10315.1|10325.1|10315.1|10318.8|10308.8|61
1622523000000|2021-06-01 04:50:00|10325.4|10315.4|10324.9|10314.9|10327.1|10317.1|10323.4|10313.4|41
1622523300000|2021-06-01 04:55:00|10325|10315|10323.4|10313.4|10326.4|10316.4|10322.8|10312.8|24
1622523600000|2021-06-01 05:00:00|10323.8|10313.8|10325.4|10315.4|10325.4|10315.4|10322.3|10312.3|95
1622523900000|2021-06-01 05:05:00|10325.5|10315.5|10324.4|10314.4|10326.6|10316.6|10322|10312|82
1622524200000|2021-06-01 05:10:00|10324.6|10314.6|10322.9|10312.9|10327.1|10317.1|10322.8|10312.8|91
1622524500000|2021-06-01 05:15:00|10322.8|10312.8|10317|10307|10322.8|10312.8|10316.4|10306.4|53
1622524800000|2021-06-01 05:20:00|10316.6|10306.6|10320.1|10310.1|10325.1|10315.1|10316.6|10306.6|50
1622525100000|2021-06-01 05:25:00|10320.4|10310.4|10317.6|10307.6|10321.5|10311.5|10316.4|10306.4|65
1622525400000|2021-06-01 05:30:00|10317.9|10307.9|10330.5|10320.5|10340|10330|10312.5|10302.5|426
1622525700000|2021-06-01 05:35:00|10330.6|10320.6|10335.1|10325.1|10344.4|10334.4|10325.3|10315.3|347
1622526000000|2021-06-01 05:40:00|10334.6|10324.6|10326.4|10316.4|10337.8|10327.8|10325.1|10315.1|289
1622526300000|2021-06-01 05:45:00|10326.1|10316.1|10333.4|10323.4|10333.5|10323.5|10321.1|10311.1|221
1622526600000|2021-06-01 05:50:00|10333.1|10323.1|10338.4|10328.4|10339.8|10329.8|10327.4|10317.4|137
1622526900000|2021-06-01 05:55:00|10338.5|10328.5|10351.4|10341.4|10351.4|10341.4|10338.5|10328.5|264
1622527200000|2021-06-01 06:00:00|10351.9|10341.9|10342.4|10332.4|10351.9|10341.9|10339.6|10329.6|192
1622527500000|2021-06-01 06:05:00|10341.9|10331.9|10321.1|10311.1|10342|10332|10320.9|10310.9|267
1622527800000|2021-06-01 06:10:00|10321.4|10311.4|10297.3|10287.3|10322.8|10312.8|10294.4|10284.4|333
1622528100000|2021-06-01 06:15:00|10297.4|10287.4|10300.8|10290.8|10313.9|10303.9|10291.8|10281.8|373
1622528400000|2021-06-01 06:20:00|10301.1|10291.1|10282.3|10272.3|10307.4|10297.4|10270.9|10260.9|386
1622528700000|2021-06-01 06:25:00|10282.1|10272.1|10272.1|10262.1|10289.6|10279.6|10271.6|10261.6|384
1622529000000|2021-06-01 06:30:00|10272.4|10262.4|10291.6|10281.6|10292|10282|10272.4|10262.4|263
1622529300000|2021-06-01 06:35:00|10291.8|10281.8|10297.6|10287.6|10301.1|10291.1|10291.5|10281.5|226
1622529600000|2021-06-01 06:40:00|10297.9|10287.9|10306.6|10296.6|10306.6|10296.6|10292.5|10282.5|222
1622529900000|2021-06-01 06:45:00|10306.9|10296.9|10294.3|10284.3|10310|10300|10292.9|10282.9|376
1622530200000|2021-06-01 06:50:00|10293.9|10283.9|10304.4|10294.4|10309.6|10299.6|10292.1|10282.1|309
1622530500000|2021-06-01 06:55:00|10304.6|10294.6|10309.4|10299.4|10316.4|10306.4|10304.6|10294.6|319
1622530800000|2021-06-01 07:00:00|10313.6|10303.6|10318.3|10308.3|10329.5|10319.5|10306.9|10296.9|263
1622531100000|2021-06-01 07:05:00|10318|10308|10306.4|10296.4|10318.4|10308.4|10301.4|10291.4|165
1622531400000|2021-06-01 07:10:00|10306.9|10296.9|10312.9|10302.9|10319.6|10309.6|10304.3|10294.3|189
1622531700000|2021-06-01 07:15:00|10314|10304|10308.9|10298.9|10316|10306|10302.4|10292.4|102
1622532000000|2021-06-01 07:20:00|10308.5|10298.5|10309.6|10299.6|10313.5|10303.5|10307.4|10297.4|145
1622532300000|2021-06-01 07:25:00|10310.3|10300.3|10311.8|10301.8|10316.1|10306.1|10301.3|10291.3|161
1622532600000|2021-06-01 07:30:00|10312.1|10302.1|10316.6|10306.6|10317.4|10307.4|10311.3|10301.3|119
1622532900000|2021-06-01 07:35:00|10318|10308|10323.4|10313.4|10323.4|10313.4|10309.4|10299.4|102
1622533200000|2021-06-01 07:40:00|10323.1|10313.1|10326.5|10316.5|10327.3|10317.3|10319.9|10309.9|136
1622533500000|2021-06-01 07:45:00|10326.9|10316.9|10329.8|10319.8|10336.6|10326.6|10324.9|10314.9|172
1622533800000|2021-06-01 07:50:00|10330.5|10320.5|10329.5|10319.5|10333.8|10323.8|10327.3|10317.3|153
1622534100000|2021-06-01 07:55:00|10329.9|10319.9|10333.6|10323.6|10334.4|10324.4|10326.3|10316.3|134
1622534400000|2021-06-01 08:00:00|10333.8|10323.8|10320.8|10310.8|10338.5|10328.5|10319.3|10309.3|171
1622534700000|2021-06-01 08:05:00|10320.5|10310.5|10305.8|10295.8|10322.6|10312.6|10299.5|10289.5|195
1622535000000|2021-06-01 08:10:00|10305.3|10295.3|10302.9|10292.9|10316.4|10306.4|10301.1|10291.1|143
1622535300000|2021-06-01 08:15:00|10301.1|10291.1|10307.9|10297.9|10317.4|10307.4|10297|10287|186
1622535600000|2021-06-01 08:20:00|10308|10298|10307.5|10297.5|10311.9|10301.9|10301.3|10291.3|114
1622535900000|2021-06-01 08:25:00|10307.4|10297.4|10303.1|10293.1|10308|10298|10298.8|10288.8|173
1622536200000|2021-06-01 08:30:00|10303.4|10293.4|10287.1|10277.1|10305.1|10295.1|10281.6|10271.6|238
1622536500000|2021-06-01 08:35:00|10286.9|10276.9|10285|10275|10291.1|10281.1|10282.5|10272.5|136
1622536800000|2021-06-01 08:40:00|10284.6|10274.6|10289.3|10279.3|10291.3|10281.3|10284|10274|91
1622537100000|2021-06-01 08:45:00|10289.5|10279.5|10287.9|10277.9|10294|10284|10287.9|10277.9|59
1622537400000|2021-06-01 08:50:00|10287.8|10277.8|10293.4|10283.4|10296.4|10286.4|10287.5|10277.5|106
1622537700000|2021-06-01 08:55:00|10293.1|10283.1|10306.5|10296.5|10306.8|10296.8|10292.9|10282.9|183
1622538000000|2021-06-01 09:00:00|10306.6|10296.6|10302.3|10292.3|10309.3|10299.3|10300.3|10290.3|171
1622538300000|2021-06-01 09:05:00|10302|10292|10296.6|10286.6|10302|10292|10294.3|10284.3|60
1622538600000|2021-06-01 09:10:00|10297|10287|10298.9|10288.9|10300.1|10290.1|10294.8|10284.8|61
1622538900000|2021-06-01 09:15:00|10299|10289|10302.3|10292.3|10302.6|10292.6|10296.6|10286.6|104
1622539200000|2021-06-01 09:20:00|10302|10292|10301|10291|10303.3|10293.3|10299.6|10289.6|61
1622539500000|2021-06-01 09:25:00|10300.8|10290.8|10301.5|10291.5|10301.9|10291.9|10296.8|10286.8|92
1622539800000|2021-06-01 09:30:00|10301.9|10291.9|10301|10291|10302.6|10292.6|10297.9|10287.9|90
1622540100000|2021-06-01 09:35:00|10300.9|10290.9|10295.3|10285.3|10301.4|10291.4|10295.3|10285.3|110
1622540400000|2021-06-01 09:40:00|10295|10285|10293.3|10283.3|10295.9|10285.9|10291.9|10281.9|49
1622540700000|2021-06-01 09:45:00|10293.1|10283.1|10293.9|10283.9|10296|10286|10292.9|10282.9|73
1622541000000|2021-06-01 09:50:00|10294|10284|10288.8|10278.8|10296.8|10286.8|10287|10277|93
1622541300000|2021-06-01 09:55:00|10288.6|10278.6|10279.6|10269.6|10289.5|10279.5|10278.6|10268.6|93
1622541600000|2021-06-01 10:00:00|10279.4|10269.4|10277.3|10267.3|10280.4|10270.4|10269|10259|152
1622541900000|2021-06-01 10:05:00|10277.4|10267.4|10273.8|10263.8|10284.9|10274.9|10273|10263|131
1622542200000|2021-06-01 10:10:00|10274|10264|10268.8|10258.8|10275.8|10265.8|10267.4|10257.4|183
1622542500000|2021-06-01 10:15:00|10268.9|10258.9|10268.6|10258.6|10272.4|10262.4|10266.1|10256.1|151
1622542800000|2021-06-01 10:20:00|10268.9|10258.9|10253.9|10243.9|10272.8|10262.8|10253.9|10243.9|123
1622543100000|2021-06-01 10:25:00|10253.8|10243.8|10248.8|10238.8|10257.3|10247.3|10246.9|10236.9|220
1622543400000|2021-06-01 10:30:00|10248.9|10238.9|10247.6|10237.6|10249.8|10239.8|10237.3|10227.3|196
1622543700000|2021-06-01 10:35:00|10247.4|10237.4|10250.4|10240.4|10250.8|10240.8|10237.5|10227.5|123
1622544000000|2021-06-01 10:40:00|10250.3|10240.3|10247.9|10237.9|10253.6|10243.6|10246|10236|80
1622544300000|2021-06-01 10:45:00|10248.5|10238.5|10253.1|10243.1|10253.1|10243.1|10248.4|10238.4|77
1622544600000|2021-06-01 10:50:00|10253|10243|10250.6|10240.6|10256.4|10246.4|10248.9|10238.9|109
1622544900000|2021-06-01 10:55:00|10250.8|10240.8|10248.1|10238.1|10253.3|10243.3|10247.5|10237.5|76
1622545200000|2021-06-01 11:00:00|10249.1|10239.1|10248.9|10238.9|10252.8|10242.8|10247.3|10237.3|114
1622545500000|2021-06-01 11:05:00|10249.1|10239.1|10251|10241|10251.1|10241.1|10243.6|10233.6|79
1622545800000|2021-06-01 11:10:00|10250.6|10240.6|10251.5|10241.5|10252.1|10242.1|10250.4|10240.4|43
1622546100000|2021-06-01 11:15:00|10251.1|10241.1|10250.5|10240.5|10253.3|10243.3|10246.1|10236.1|94
1622546400000|2021-06-01 11:20:00|10250.3|10240.3|10253.4|10243.4|10258.4|10248.4|10246.3|10236.3|140
1622546700000|2021-06-01 11:25:00|10252.6|10242.6|10244.5|10234.5|10254.4|10244.4|10244.4|10234.4|146
1622547000000|2021-06-01 11:30:00|10244.8|10234.8|10222.1|10212.1|10248.1|10238.1|10220.8|10210.8|252
1622547300000|2021-06-01 11:35:00|10222.8|10212.8|10222.8|10212.8|10227.3|10217.3|10217.8|10207.8|222
1622547600000|2021-06-01 11:40:00|10223.3|10213.3|10234.8|10224.8|10235.1|10225.1|10222|10212|106
1622547900000|2021-06-01 11:45:00|10234.4|10224.4|10227.3|10217.3|10234.4|10224.4|10225.4|10215.4|93
1622548200000|2021-06-01 11:50:00|10227.5|10217.5|10219.5|10209.5|10229.9|10219.9|10216.5|10206.5|105
1622548500000|2021-06-01 11:55:00|10219.4|10209.4|10223|10213|10223.9|10213.9|10217.4|10207.4|112
1622548800000|2021-06-01 12:00:00|10222.9|10212.9|10235|10225|10238.9|10228.9|10222.4|10212.4|113
1622549100000|2021-06-01 12:05:00|10235.1|10225.1|10232.3|10222.3|10237.9|10227.9|10230.6|10220.6|96
1622549400000|2021-06-01 12:10:00|10232|10222|10247.5|10237.5|10247.6|10237.6|10224.8|10214.8|153
1622549700000|2021-06-01 12:15:00|10247.4|10237.4|10243.9|10233.9|10247.4|10237.4|10240.9|10230.9|84
1622550000000|2021-06-01 12:20:00|10243.5|10233.5|10243.6|10233.6|10247.1|10237.1|10241.3|10231.3|166
1622550300000|2021-06-01 12:25:00|10243.4|10233.4|10246.6|10236.6|10253.5|10243.5|10241.4|10231.4|135
1622550600000|2021-06-01 12:30:00|10246.3|10236.3|10247.1|10237.1|10247.9|10237.9|10244.5|10234.5|95
1622550900000|2021-06-01 12:35:00|10246.6|10236.6|10246.6|10236.6|10257.6|10247.6|10246.1|10236.1|166
1622551200000|2021-06-01 12:40:00|10246.8|10236.8|10240.5|10230.5|10248.8|10238.8|10236.4|10226.4|182
1622551500000|2021-06-01 12:45:00|10240.3|10230.3|10238.8|10228.8|10240.4|10230.4|10235.4|10225.4|116
1622551800000|2021-06-01 12:50:00|10239.3|10229.3|10238.3|10228.3|10241.9|10231.9|10235.9|10225.9|186
1622552100000|2021-06-01 12:55:00|10238.9|10228.9|10226.9|10216.9|10239.3|10229.3|10225.6|10215.6|213
1622552400000|2021-06-01 13:00:00|10227.1|10217.1|10240.6|10230.6|10246.9|10236.9|10226.4|10216.4|597
1622552700000|2021-06-01 13:05:00|10240|10230|10242.6|10232.6|10245.3|10235.3|10229.9|10219.9|355
1622553000000|2021-06-01 13:10:00|10242.4|10232.4|10242.1|10232.1|10244|10234|10234|10224|305
1622553300000|2021-06-01 13:15:00|10242.4|10232.4|10269.6|10259.6|10272|10262|10241|10231|340
1622553600000|2021-06-01 13:20:00|10270.3|10260.3|10265.9|10255.9|10277|10267|10259.8|10249.8|360
1622553900000|2021-06-01 13:25:00|10265.8|10255.8|10273.4|10263.4|10273.8|10263.8|10258.4|10248.4|322
1622554200000|2021-06-01 13:30:00|10272.9|10262.9|10315.1|10305.1|10315.4|10305.4|10271.5|10261.5|408
1622554500000|2021-06-01 13:35:00|10312.6|10302.6|10317|10307|10317.9|10307.9|10293.4|10283.4|552
1622554800000|2021-06-01 13:40:00|10316.8|10306.8|10326.9|10316.9|10344.4|10334.4|10315.9|10305.9|474
1622555100000|2021-06-01 13:45:00|10327.4|10317.4|10354|10344|10354.8|10344.8|10322|10312|485
1622555400000|2021-06-01 13:50:00|10353.6|10343.6|10330.8|10320.8|10369.3|10359.3|10330.8|10320.8|610
1622555700000|2021-06-01 13:55:00|10331|10321|10351.8|10341.8|10357.3|10347.3|10331|10321|318
1622556000000|2021-06-01 14:00:00|10351.4|10341.4|10337.3|10327.3|10361.1|10351.1|10333.6|10323.6|558
1622556300000|2021-06-01 14:05:00|10337|10327|10358.5|10348.5|10358.5|10348.5|10335.3|10325.3|336
1622556600000|2021-06-01 14:10:00|10358.4|10348.4|10343.1|10333.1|10358.4|10348.4|10335.8|10325.8|371
1622556900000|2021-06-01 14:15:00|10343.4|10333.4|10317.5|10307.5|10348.4|10338.4|10314.1|10304.1|456
1622557200000|2021-06-01 14:20:00|10317.8|10307.8|10305.6|10295.6|10325.6|10315.6|10301|10291|347
1622557500000|2021-06-01 14:25:00|10305.9|10295.9|10305.3|10295.3|10308.9|10298.9|10294.9|10284.9|391
1622557800000|2021-06-01 14:30:00|10305.1|10295.1|10308.6|10298.6|10315.3|10305.3|10303.5|10293.5|372
1622558100000|2021-06-01 14:35:00|10308.5|10298.5|10292|10282|10309.1|10299.1|10291.5|10281.5|276
1622558400000|2021-06-01 14:40:00|10291.8|10281.8|10296.8|10286.8|10313.9|10303.9|10290.8|10280.8|302
1622558700000|2021-06-01 14:45:00|10296.6|10286.6|10260.4|10250.4|10296.6|10286.6|10251.9|10241.9|487
1622559000000|2021-06-01 14:50:00|10260.1|10250.1|10273.6|10263.6|10274.9|10264.9|10248|10238|497
1622559300000|2021-06-01 14:55:00|10273.8|10263.8|10291.8|10281.8|10293.6|10283.6|10270|10260|373
1622559600000|2021-06-01 15:00:00|10291.6|10281.6|10281.8|10271.8|10291.9|10281.9|10278|10268|355
1622559900000|2021-06-01 15:05:00|10282|10272|10286|10276|10288.9|10278.9|10276.6|10266.6|313
1622560200000|2021-06-01 15:10:00|10285.9|10275.9|10295.9|10285.9|10295.9|10285.9|10285.1|10275.1|279
1622560500000|2021-06-01 15:15:00|10295.6|10285.6|10283.8|10273.8|10298.9|10288.9|10283.8|10273.8|235
1622560800000|2021-06-01 15:20:00|10284|10274|10269.1|10259.1|10284.1|10274.1|10266.6|10256.6|303
1622561100000|2021-06-01 15:25:00|10268|10258|10262.3|10252.3|10277.1|10267.1|10261.3|10251.3|242
1622561400000|2021-06-01 15:30:00|10263.1|10253.1|10260.1|10250.1|10272.9|10262.9|10254.1|10244.1|338
1622561700000|2021-06-01 15:35:00|10259.9|10249.9|10273.3|10263.3|10275.1|10265.1|10259|10249|257
1622562000000|2021-06-01 15:40:00|10273.1|10263.1|10272.8|10262.8|10273.1|10263.1|10259.6|10249.6|283
1622562300000|2021-06-01 15:45:00|10272.5|10262.5|10242|10232|10272.5|10262.5|10241.9|10231.9|334
1622562600000|2021-06-01 15:50:00|10242.3|10232.3|10253.6|10243.6|10256.5|10246.5|10242.3|10232.3|180
1622562900000|2021-06-01 15:55:00|10253.5|10243.5|10249.3|10239.3|10255.1|10245.1|10245.3|10235.3|195
1622563200000|2021-06-01 16:00:00|10248.9|10238.9|10242.6|10232.6|10250.6|10240.6|10239.9|10229.9|138
1622563500000|2021-06-01 16:05:00|10242.3|10232.3|10249.5|10239.5|10254.9|10244.9|10242.1|10232.1|181
1622563800000|2021-06-01 16:10:00|10250.1|10240.1|10247.5|10237.5|10254.8|10244.8|10247.3|10237.3|142
1622564100000|2021-06-01 16:15:00|10247.4|10237.4|10253.1|10243.1|10253.3|10243.3|10246|10236|108
1622564400000|2021-06-01 16:20:00|10253.3|10243.3|10250.9|10240.9|10255.4|10245.4|10250.9|10240.9|86
1622564700000|2021-06-01 16:25:00|10251.4|10241.4|10247.8|10237.8|10252.6|10242.6|10246.3|10236.3|95
1622565000000|2021-06-01 16:30:00|10247.9|10237.9|10250.9|10240.9|10254.1|10244.1|10247.5|10237.5|92
1622565300000|2021-06-01 16:35:00|10250.8|10240.8|10241.3|10231.3|10250.8|10240.8|10240.6|10230.6|190
1622565600000|2021-06-01 16:40:00|10241.5|10231.5|10243.4|10233.4|10246.8|10236.8|10240.8|10230.8|95
1622565900000|2021-06-01 16:45:00|10243.6|10233.6|10246.5|10236.5|10250|10240|10243.6|10233.6|103
1622566200000|2021-06-01 16:50:00|10246.6|10236.6|10254.5|10244.5|10255.4|10245.4|10246.6|10236.6|128
1622566500000|2021-06-01 16:55:00|10254.3|10244.3|10254.9|10244.9|10257.8|10247.8|10241.8|10231.8|176
1622592000000|2021-06-02 00:00:00|10248.6|10238.6|10251|10241|10252.9|10242.9|10246.5|10236.5|31
1622592300000|2021-06-02 00:05:00|10250.6|10240.6|10251.1|10241.1|10251.1|10241.1|10242.1|10232.1|61
1622592600000|2021-06-02 00:10:00|10250.4|10240.4|10256.6|10246.6|10256.6|10246.6|10249.6|10239.6|58
1622592900000|2021-06-02 00:15:00|10256.9|10246.9|10266.6|10256.6|10267.4|10257.4|10256.1|10246.1|87
1622593200000|2021-06-02 00:20:00|10267.3|10257.3|10263.4|10253.4|10268.5|10258.5|10261.4|10251.4|70
1622593500000|2021-06-02 00:25:00|10264.1|10254.1|10257.4|10247.4|10264.6|10254.6|10257.4|10247.4|59
1622593800000|2021-06-02 00:30:00|10257.6|10247.6|10260.1|10250.1|10260.1|10250.1|10255.8|10245.8|53
1622594100000|2021-06-02 00:35:00|10260.6|10250.6|10256.5|10246.5|10260.9|10250.9|10256.1|10246.1|26
1622594400000|2021-06-02 00:40:00|10256.9|10246.9|10259.9|10249.9|10260.6|10250.6|10255.5|10245.5|42
1622594700000|2021-06-02 00:45:00|10259.3|10249.3|10253.4|10243.4|10259.6|10249.6|10251.1|10241.1|62
1622595000000|2021-06-02 00:50:00|10253.1|10243.1|10253.9|10243.9|10254.6|10244.6|10251.3|10241.3|37
1622595300000|2021-06-02 00:55:00|10253|10243|10267.4|10257.4|10268.1|10258.1|10252.1|10242.1|55
1622595600000|2021-06-02 01:00:00|10267.1|10257.1|10278.3|10268.3|10280.1|10270.1|10254.8|10244.8|394
1622595900000|2021-06-02 01:05:00|10278.5|10268.5|10262.6|10252.6|10280.3|10270.3|10260.8|10250.8|258
1622596200000|2021-06-02 01:10:00|10262.3|10252.3|10266.1|10256.1|10274.9|10264.9|10261.4|10251.4|239
1622596500000|2021-06-02 01:15:00|10266.6|10256.6|10274.6|10264.6|10274.6|10264.6|10264.4|10254.4|140
1622596800000|2021-06-02 01:20:00|10273.9|10263.9|10277.4|10267.4|10281.4|10271.4|10272.4|10262.4|112
1622597100000|2021-06-02 01:25:00|10277.1|10267.1|10268.3|10258.3|10277.4|10267.4|10267.1|10257.1|186
1622597400000|2021-06-02 01:30:00|10267.9|10257.9|10262.3|10252.3|10278.1|10268.1|10261.6|10251.6|298
1622597700000|2021-06-02 01:35:00|10261.9|10251.9|10257.6|10247.6|10262.9|10252.9|10256.3|10246.3|279
1622598000000|2021-06-02 01:40:00|10257.1|10247.1|10259.8|10249.8|10259.8|10249.8|10247.3|10237.3|308
1622598300000|2021-06-02 01:45:00|10259.4|10249.4|10266.1|10256.1|10266.4|10256.4|10256.4|10246.4|163
1622598600000|2021-06-02 01:50:00|10266.4|10256.4|10260.9|10250.9|10267.5|10257.5|10257.1|10247.1|173
1622598900000|2021-06-02 01:55:00|10261.4|10251.4|10252.6|10242.6|10261.9|10251.9|10250.6|10240.6|183
1622599200000|2021-06-02 02:00:00|10252.4|10242.4|10257.4|10247.4|10258.4|10248.4|10251.3|10241.3|204
1622599500000|2021-06-02 02:05:00|10257.1|10247.1|10256.3|10246.3|10258|10248|10244.9|10234.9|193
1622599800000|2021-06-02 02:10:00|10256.6|10246.6|10266.1|10256.1|10266.8|10256.8|10256.6|10246.6|125
1622600100000|2021-06-02 02:15:00|10266|10256|10263.4|10253.4|10267.4|10257.4|10262.6|10252.6|50
1622600400000|2021-06-02 02:20:00|10263|10253|10272.9|10262.9|10276.4|10266.4|10263|10253|95
1622600700000|2021-06-02 02:25:00|10271.9|10261.9|10272.6|10262.6|10273.4|10263.4|10270.4|10260.4|82
1622601000000|2021-06-02 02:30:00|10272.9|10262.9|10278.9|10268.9|10279.1|10269.1|10272.6|10262.6|139
1622601300000|2021-06-02 02:35:00|10279.1|10269.1|10287.1|10277.1|10287.9|10277.9|10274.9|10264.9|231
1622601600000|2021-06-02 02:40:00|10286.6|10276.6|10283.1|10273.1|10287.4|10277.4|10276.4|10266.4|196
1622601900000|2021-06-02 02:45:00|10282.9|10272.9|10280.1|10270.1|10285.5|10275.5|10274.1|10264.1|263
1622602200000|2021-06-02 02:50:00|10279.6|10269.6|10279|10269|10280.1|10270.1|10270.8|10260.8|257
1622602500000|2021-06-02 02:55:00|10278.9|10268.9|10266.1|10256.1|10278.9|10268.9|10266.1|10256.1|231
1622602800000|2021-06-02 03:00:00|10266.5|10256.5|10281.1|10271.1|10282.1|10272.1|10263.6|10253.6|328
1622603100000|2021-06-02 03:05:00|10281.4|10271.4|10283.9|10273.9|10285.3|10275.3|10277.6|10267.6|229
1622603400000|2021-06-02 03:10:00|10284.8|10274.8|10283.4|10273.4|10286.1|10276.1|10276.6|10266.6|302
1622603700000|2021-06-02 03:15:00|10283.1|10273.1|10271.1|10261.1|10284|10274|10271.1|10261.1|215
1622604000000|2021-06-02 03:20:00|10270.6|10260.6|10264.4|10254.4|10271.9|10261.9|10263.5|10253.5|261
1622604300000|2021-06-02 03:25:00|10264.1|10254.1|10246|10236|10264.4|10254.4|10240.1|10230.1|378
1622604600000|2021-06-02 03:30:00|10246.1|10236.1|10248.9|10238.9|10249.1|10239.1|10245.4|10235.4|115
1622604900000|2021-06-02 03:35:00|10248.6|10238.6|10244.3|10234.3|10249.1|10239.1|10244.3|10234.3|67
1622605200000|2021-06-02 03:40:00|10244.1|10234.1|10240.9|10230.9|10244.1|10234.1|10240.5|10230.5|31
1622605500000|2021-06-02 03:45:00|10240.8|10230.8|10242.1|10232.1|10245.4|10235.4|10240.3|10230.3|73
1622605800000|2021-06-02 03:50:00|10242.3|10232.3|10247.4|10237.4|10247.4|10237.4|10242.3|10232.3|57
1622606100000|2021-06-02 03:55:00|10247.1|10237.1|10248.6|10238.6|10248.6|10238.6|10246.3|10236.3|32
1622606400000|2021-06-02 04:00:00|10248.4|10238.4|10244.9|10234.9|10248.4|10238.4|10242|10232|45
1622606700000|2021-06-02 04:05:00|10244.5|10234.5|10242.5|10232.5|10244.5|10234.5|10240.6|10230.6|51
1622607000000|2021-06-02 04:10:00|10242.3|10232.3|10243.9|10233.9|10246.8|10236.8|10240.1|10230.1|50
1622607300000|2021-06-02 04:15:00|10244.1|10234.1|10243.9|10233.9|10248.1|10238.1|10243.9|10233.9|42
1622607600000|2021-06-02 04:20:00|10243.6|10233.6|10240.1|10230.1|10243.9|10233.9|10239.9|10229.9|26
1622607900000|2021-06-02 04:25:00|10240.4|10230.4|10234.1|10224.1|10241.1|10231.1|10233.6|10223.6|29
1622608200000|2021-06-02 04:30:00|10234.4|10224.4|10231.8|10221.8|10234.4|10224.4|10231.6|10221.6|21
1622608500000|2021-06-02 04:35:00|10231.9|10221.9|10233.6|10223.6|10234.3|10224.3|10231.3|10221.3|19
1622608800000|2021-06-02 04:40:00|10233.4|10223.4|10233.6|10223.6|10233.6|10223.6|10232.9|10222.9|5
1622609100000|2021-06-02 04:45:00|10233.3|10223.3|10232.6|10222.6|10234.4|10224.4|10232.5|10222.5|14
1622609400000|2021-06-02 04:50:00|10232.9|10222.9|10224.9|10214.9|10233.1|10223.1|10224.1|10214.1|57
1622609700000|2021-06-02 04:55:00|10225.1|10215.1|10225.4|10215.4|10227.9|10217.9|10225.1|10215.1|25
1622610000000|2021-06-02 05:00:00|10225.6|10215.6|10223.9|10213.9|10227.5|10217.5|10223.6|10213.6|52
1622610300000|2021-06-02 05:05:00|10224.1|10214.1|10231.6|10221.6|10231.6|10221.6|10224.1|10214.1|36
1622610600000|2021-06-02 05:10:00|10232.4|10222.4|10229.1|10219.1|10232.4|10222.4|10227.9|10217.9|39
1622610900000|2021-06-02 05:15:00|10228.8|10218.8|10230.1|10220.1|10231.6|10221.6|10228.6|10218.6|38
1622611200000|2021-06-02 05:20:00|10229.9|10219.9|10231.1|10221.1|10233.6|10223.6|10229|10219|49
1622611500000|2021-06-02 05:25:00|10231.4|10221.4|10231.3|10221.3|10233.5|10223.5|10231.3|10221.3|28
1622611800000|2021-06-02 05:30:00|10231|10221|10230|10220|10233.3|10223.3|10217.1|10207.1|457
1622612100000|2021-06-02 05:35:00|10230.1|10220.1|10249.1|10239.1|10253.1|10243.1|10230.1|10220.1|328
1622612400000|2021-06-02 05:40:00|10249.4|10239.4|10248.1|10238.1|10249.6|10239.6|10235.4|10225.4|362
1622612700000|2021-06-02 05:45:00|10248.8|10238.8|10242.4|10232.4|10253.4|10243.4|10241.4|10231.4|279
1622613000000|2021-06-02 05:50:00|10241.4|10231.4|10251.6|10241.6|10252.6|10242.6|10241.4|10231.4|261
1622613300000|2021-06-02 05:55:00|10251.5|10241.5|10236|10226|10252.6|10242.6|10235.4|10225.4|279
1622613600000|2021-06-02 06:00:00|10235.9|10225.9|10228.4|10218.4|10239.6|10229.6|10226|10216|258
1622613900000|2021-06-02 06:05:00|10228.1|10218.1|10237.9|10227.9|10243.1|10233.1|10228.1|10218.1|206
1622614200000|2021-06-02 06:10:00|10238.1|10228.1|10249.4|10239.4|10252.4|10242.4|10236.4|10226.4|281
1622614500000|2021-06-02 06:15:00|10249.6|10239.6|10249.6|10239.6|10252.8|10242.8|10243.9|10233.9|217
1622614800000|2021-06-02 06:20:00|10250|10240|10235.1|10225.1|10250.8|10240.8|10234.9|10224.9|260
1622615100000|2021-06-02 06:25:00|10235|10225|10223.4|10213.4|10235.1|10225.1|10218.5|10208.5|257
1622615400000|2021-06-02 06:30:00|10223.6|10213.6|10221.5|10211.5|10229|10219|10219.4|10209.4|249
1622615700000|2021-06-02 06:35:00|10221.9|10211.9|10216.9|10206.9|10221.9|10211.9|10211.4|10201.4|272
1622616000000|2021-06-02 06:40:00|10217.3|10207.3|10221.5|10211.5|10224.1|10214.1|10216.3|10206.3|166
1622616300000|2021-06-02 06:45:00|10221.4|10211.4|10218.4|10208.4|10224.9|10214.9|10218.1|10208.1|173
1622616600000|2021-06-02 06:50:00|10219.3|10209.3|10223.8|10213.8|10232.3|10222.3|10218.4|10208.4|251
1622616900000|2021-06-02 06:55:00|10224|10214|10231|10221|10231.9|10221.9|10223.8|10213.8|202
1622617200000|2021-06-02 07:00:00|10231.3|10221.3|10239.9|10229.9|10241.3|10231.3|10227.4|10217.4|167
1622617500000|2021-06-02 07:05:00|10239.8|10229.8|10242|10232|10244.9|10234.9|10237.5|10227.5|146
1622617800000|2021-06-02 07:10:00|10242.3|10232.3|10238.4|10228.4|10244.8|10234.8|10238.1|10228.1|120
1622618100000|2021-06-02 07:15:00|10238.1|10228.1|10243.8|10233.8|10245.4|10235.4|10236|10226|142
1622618400000|2021-06-02 07:20:00|10244.1|10234.1|10243|10233|10246.1|10236.1|10237.1|10227.1|155
1622618700000|2021-06-02 07:25:00|10242.9|10232.9|10235.9|10225.9|10242.9|10232.9|10229.4|10219.4|222
1622619000000|2021-06-02 07:30:00|10235.6|10225.6|10240.1|10230.1|10242.4|10232.4|10228.3|10218.3|202
1622619300000|2021-06-02 07:35:00|10240|10230|10238.4|10228.4|10242.5|10232.5|10233.8|10223.8|140
1622619600000|2021-06-02 07:40:00|10238.6|10228.6|10240.6|10230.6|10242.9|10232.9|10237.3|10227.3|94
1622619900000|2021-06-02 07:45:00|10240.4|10230.4|10232.5|10222.5|10240.4|10230.4|10229.5|10219.5|130
1622620200000|2021-06-02 07:50:00|10232|10222|10227.5|10217.5|10236.1|10226.1|10220|10210|183
1622620500000|2021-06-02 07:55:00|10227.1|10217.1|10224.8|10214.8|10227.1|10217.1|10217.4|10207.4|188
1622620800000|2021-06-02 08:00:00|10225|10215|10231|10221|10237.9|10227.9|10223.5|10213.5|204
1622621100000|2021-06-02 08:05:00|10231.1|10221.1|10230.6|10220.6|10231.9|10221.9|10227.4|10217.4|107
1622621400000|2021-06-02 08:10:00|10230.9|10220.9|10235.4|10225.4|10239.4|10229.4|10230.5|10220.5|166
1622621700000|2021-06-02 08:15:00|10235.3|10225.3|10218.5|10208.5|10238|10228|10214.4|10204.4|203
1622622000000|2021-06-02 08:20:00|10220|10210|10209.1|10199.1|10220|10210|10203.5|10193.5|198
1622622300000|2021-06-02 08:25:00|10209.3|10199.3|10216.5|10206.5|10219.4|10209.4|10209.3|10199.3|118
1622622600000|2021-06-02 08:30:00|10216.8|10206.8|10218.8|10208.8|10219.3|10209.3|10216.3|10206.3|113
1622622900000|2021-06-02 08:35:00|10218.9|10208.9|10217.1|10207.1|10218.9|10208.9|10210.8|10200.8|136
1622623200000|2021-06-02 08:40:00|10217.3|10207.3|10216.9|10206.9|10219.6|10209.6|10215.8|10205.8|145
1622623500000|2021-06-02 08:45:00|10216.5|10206.5|10217|10207|10219.4|10209.4|10213|10203|93
1622623800000|2021-06-02 08:50:00|10216.5|10206.5|10220|10210|10220|10210|10212.3|10202.3|114
1622624100000|2021-06-02 08:55:00|10219.6|10209.6|10216.8|10206.8|10222.4|10212.4|10210.1|10200.1|152
1622624400000|2021-06-02 09:00:00|10216.5|10206.5|10228.5|10218.5|10228.5|10218.5|10214.5|10204.5|114
1622624700000|2021-06-02 09:05:00|10228.6|10218.6|10225.4|10215.4|10228.9|10218.9|10219.4|10209.4|151
1622625000000|2021-06-02 09:10:00|10225.3|10215.3|10224.3|10214.3|10230.3|10220.3|10220.3|10210.3|139
1622625300000|2021-06-02 09:15:00|10224.1|10214.1|10228.4|10218.4|10229.6|10219.6|10220.1|10210.1|163
1622625600000|2021-06-02 09:20:00|10228.3|10218.3|10222.9|10212.9|10230.9|10220.9|10222.8|10212.8|120
1622625900000|2021-06-02 09:25:00|10223.4|10213.4|10224.8|10214.8|10226.8|10216.8|10221.6|10211.6|105
1622626200000|2021-06-02 09:30:00|10224.6|10214.6|10211.6|10201.6|10224.8|10214.8|10210.6|10200.6|201
1622626500000|2021-06-02 09:35:00|10211.4|10201.4|10198.9|10188.9|10211.9|10201.9|10192.1|10182.1|158
1622626800000|2021-06-02 09:40:00|10198.6|10188.6|10215.8|10205.8|10217.3|10207.3|10198.6|10188.6|181
1622627100000|2021-06-02 09:45:00|10215.9|10205.9|10217.5|10207.5|10219.8|10209.8|10213.4|10203.4|114
1622627400000|2021-06-02 09:50:00|10217.3|10207.3|10218|10208|10223.5|10213.5|10215.1|10205.1|116
1622627700000|2021-06-02 09:55:00|10216.6|10206.6|10217.5|10207.5|10218.4|10208.4|10212.8|10202.8|59
1622628000000|2021-06-02 10:00:00|10217.4|10207.4|10216.4|10206.4|10218.4|10208.4|10215.5|10205.5|41
1622628300000|2021-06-02 10:05:00|10217.5|10207.5|10217.1|10207.1|10218.9|10208.9|10217.1|10207.1|38
1622628600000|2021-06-02 10:10:00|10217.8|10207.8|10222|10212|10224.4|10214.4|10217.8|10207.8|51
1622628900000|2021-06-02 10:15:00|10222.1|10212.1|10216.4|10206.4|10224.8|10214.8|10214|10204|104
1622629200000|2021-06-02 10:20:00|10215.9|10205.9|10210.8|10200.8|10219.3|10209.3|10208.1|10198.1|100
1622629500000|2021-06-02 10:25:00|10210.5|10200.5|10217.4|10207.4|10217.4|10207.4|10202.5|10192.5|65
1622629800000|2021-06-02 10:30:00|10217.6|10207.6|10222.9|10212.9|10223.6|10213.6|10217.5|10207.5|75
1622630100000|2021-06-02 10:35:00|10223|10213|10217.1|10207.1|10223.5|10213.5|10215.9|10205.9|66
1622630400000|2021-06-02 10:40:00|10217|10207|10217.4|10207.4|10218.6|10208.6|10214|10204|63
1622630700000|2021-06-02 10:45:00|10217.3|10207.3|10209.1|10199.1|10217.4|10207.4|10209.1|10199.1|30
1622631000000|2021-06-02 10:50:00|10209.5|10199.5|10213.3|10203.3|10214.6|10204.6|10209.3|10199.3|46
1622631300000|2021-06-02 10:55:00|10213.6|10203.6|10211.5|10201.5|10215.5|10205.5|10211.3|10201.3|41
1622631600000|2021-06-02 11:00:00|10211.1|10201.1|10204.1|10194.1|10211.9|10201.9|10201.8|10191.8|127
1622631900000|2021-06-02 11:05:00|10203.9|10193.9|10188|10178|10204.8|10194.8|10187|10177|119
1622632200000|2021-06-02 11:10:00|10187.5|10177.5|10172.8|10162.8|10187.5|10177.5|10163.6|10153.6|190
1622632500000|2021-06-02 11:15:00|10172.9|10162.9|10161.6|10151.6|10173.4|10163.4|10151.4|10141.4|197
1622632800000|2021-06-02 11:20:00|10161.8|10151.8|10158|10148|10162.3|10152.3|10151.8|10141.8|209
1622633100000|2021-06-02 11:25:00|10158.3|10148.3|10147.9|10137.9|10166.8|10156.8|10144.8|10134.8|227
1622633400000|2021-06-02 11:30:00|10150.6|10140.6|10138.8|10128.8|10151.5|10141.5|10131.9|10121.9|384
1622633700000|2021-06-02 11:35:00|10138.5|10128.5|10143.9|10133.9|10147.4|10137.4|10138.5|10128.5|175
1622634000000|2021-06-02 11:40:00|10143.4|10133.4|10151.9|10141.9|10152.8|10142.8|10143.4|10133.4|164
1622634300000|2021-06-02 11:45:00|10152.5|10142.5|10162.8|10152.8|10163.3|10153.3|10151.5|10141.5|194
1622634600000|2021-06-02 11:50:00|10162.4|10152.4|10154.9|10144.9|10162.6|10152.6|10154|10144|163
1622634900000|2021-06-02 11:55:00|10155|10145|10164.9|10154.9|10165.4|10155.4|10154.6|10144.6|159
1622635200000|2021-06-02 12:00:00|10165.1|10155.1|10161.6|10151.6|10169.5|10159.5|10161.6|10151.6|192
1622635500000|2021-06-02 12:05:00|10161.4|10151.4|10164.6|10154.6|10169.6|10159.6|10158.5|10148.5|151
1622635800000|2021-06-02 12:10:00|10164.8|10154.8|10164.5|10154.5|10169.3|10159.3|10159.1|10149.1|150
1622636100000|2021-06-02 12:15:00|10164.6|10154.6|10170.3|10160.3|10170.5|10160.5|10162.9|10152.9|142
1622636400000|2021-06-02 12:20:00|10170.5|10160.5|10176.6|10166.6|10179.8|10169.8|10170.5|10160.5|146
1622636700000|2021-06-02 12:25:00|10176|10166|10179.6|10169.6|10183.3|10173.3|10175.9|10165.9|172
1622637000000|2021-06-02 12:30:00|10179.5|10169.5|10179.4|10169.4|10183.1|10173.1|10178.1|10168.1|126
1622637300000|2021-06-02 12:35:00|10179.6|10169.6|10177.5|10167.5|10181.5|10171.5|10173.4|10163.4|105
1622637600000|2021-06-02 12:40:00|10177.6|10167.6|10185.1|10175.1|10185.6|10175.6|10177.6|10167.6|93
1622637900000|2021-06-02 12:45:00|10185.6|10175.6|10174.1|10164.1|10185.6|10175.6|10174.1|10164.1|119
1622638200000|2021-06-02 12:50:00|10173.8|10163.8|10156.3|10146.3|10176.1|10166.1|10150.6|10140.6|237
1622638500000|2021-06-02 12:55:00|10156.5|10146.5|10177.3|10167.3|10177.3|10167.3|10156.5|10146.5|188
1622638800000|2021-06-02 13:00:00|10177.4|10167.4|10188.1|10178.1|10199|10189|10177.4|10167.4|583
1622639100000|2021-06-02 13:05:00|10188.4|10178.4|10169.9|10159.9|10189.6|10179.6|10168.9|10158.9|392
1622639400000|2021-06-02 13:10:00|10170.1|10160.1|10162.5|10152.5|10170.5|10160.5|10149|10139|469
1622639700000|2021-06-02 13:15:00|10162.9|10152.9|10173.5|10163.5|10176.4|10166.4|10162|10152|332
1622640000000|2021-06-02 13:20:00|10172.8|10162.8|10164.9|10154.9|10173.5|10163.5|10160.9|10150.9|219
1622640300000|2021-06-02 13:25:00|10165.3|10155.3|10181.8|10171.8|10183.3|10173.3|10165.3|10155.3|173
1622640600000|2021-06-02 13:30:00|10181.5|10171.5|10186.4|10176.4|10192|10182|10169.9|10159.9|410
1622640900000|2021-06-02 13:35:00|10186.8|10176.8|10174.6|10164.6|10191.5|10181.5|10173.9|10163.9|371
1622641200000|2021-06-02 13:40:00|10174.5|10164.5|10172|10162|10176.8|10166.8|10162.1|10152.1|399
1622641500000|2021-06-02 13:45:00|10172.3|10162.3|10174.8|10164.8|10177.5|10167.5|10168.4|10158.4|226
1622641800000|2021-06-02 13:50:00|10174.9|10164.9|10155.3|10145.3|10176|10166|10153.9|10143.9|331
1622642100000|2021-06-02 13:55:00|10154.5|10144.5|10149.6|10139.6|10159.6|10149.6|10144.5|10134.5|379
1622642400000|2021-06-02 14:00:00|10150|10140|10155|10145|10160.4|10150.4|10143.9|10133.9|372
1622642700000|2021-06-02 14:05:00|10155.1|10145.1|10171.5|10161.5|10177.6|10167.6|10155.1|10145.1|303
1622643000000|2021-06-02 14:10:00|10171.1|10161.1|10183.4|10173.4|10183.4|10173.4|10165.4|10155.4|359
1622643300000|2021-06-02 14:15:00|10183.6|10173.6|10172.4|10162.4|10184.9|10174.9|10170.6|10160.6|270
1622643600000|2021-06-02 14:20:00|10172.6|10162.6|10177.8|10167.8|10184.4|10174.4|10172.6|10162.6|234
1622643900000|2021-06-02 14:25:00|10178.1|10168.1|10187.8|10177.8|10187.8|10177.8|10175.6|10165.6|143
1622644200000|2021-06-02 14:30:00|10188.3|10178.3|10171.9|10161.9|10196|10186|10171.5|10161.5|236
1622644500000|2021-06-02 14:35:00|10171.6|10161.6|10186.3|10176.3|10186.3|10176.3|10171.3|10161.3|219
1622644800000|2021-06-02 14:40:00|10186.5|10176.5|10189.8|10179.8|10196.9|10186.9|10186.5|10176.5|206
1622645100000|2021-06-02 14:45:00|10189.9|10179.9|10190.9|10180.9|10200.8|10190.8|10184.5|10174.5|306
1622645400000|2021-06-02 14:50:00|10189.8|10179.8|10196.3|10186.3|10196.8|10186.8|10181.6|10171.6|270
1622645700000|2021-06-02 14:55:00|10196|10186|10198.8|10188.8|10202|10192|10193.1|10183.1|259
1622646000000|2021-06-02 15:00:00|10199|10189|10200.1|10190.1|10205.3|10195.3|10193|10183|272
1622646300000|2021-06-02 15:05:00|10200.3|10190.3|10184.8|10174.8|10202.3|10192.3|10183.5|10173.5|230
1622646600000|2021-06-02 15:10:00|10183.6|10173.6|10184.3|10174.3|10189|10179|10180.5|10170.5|225
1622646900000|2021-06-02 15:15:00|10184.4|10174.4|10183.6|10173.6|10189|10179|10183.6|10173.6|163
1622647200000|2021-06-02 15:20:00|10183.9|10173.9|10184.4|10174.4|10186.6|10176.6|10177|10167|175
1622647500000|2021-06-02 15:25:00|10184.1|10174.1|10181.9|10171.9|10185.6|10175.6|10175.5|10165.5|162
1622647800000|2021-06-02 15:30:00|10182.1|10172.1|10164.4|10154.4|10183.3|10173.3|10164.3|10154.3|226
1622648100000|2021-06-02 15:35:00|10165.4|10155.4|10171.9|10161.9|10172.5|10162.5|10164.8|10154.8|182
1622648400000|2021-06-02 15:40:00|10171.8|10161.8|10164.8|10154.8|10173.1|10163.1|10163.9|10153.9|179
1622648700000|2021-06-02 15:45:00|10164.9|10154.9|10153.6|10143.6|10164.9|10154.9|10146.6|10136.6|378
1622649000000|2021-06-02 15:50:00|10153.9|10143.9|10141.6|10131.6|10156.8|10146.8|10138.4|10128.4|199
1622649300000|2021-06-02 15:55:00|10141.8|10131.8|10132.5|10122.5|10148.6|10138.6|10131.4|10121.4|240
1622649600000|2021-06-02 16:00:00|10131.3|10121.3|10101.5|10091.5|10132.8|10122.8|10101.1|10091.1|261
1622649900000|2021-06-02 16:05:00|10101.8|10091.8|10108|10098|10114.3|10104.3|10101.3|10091.3|352
1622650200000|2021-06-02 16:10:00|10107.9|10097.9|10093.9|10083.9|10109|10099|10092.8|10082.8|261
1622650500000|2021-06-02 16:15:00|10093.8|10083.8|10107.4|10097.4|10108.8|10098.8|10091.4|10081.4|287
1622650800000|2021-06-02 16:20:00|10108|10098|10121.6|10111.6|10125.8|10115.8|10106.1|10096.1|246
1622651100000|2021-06-02 16:25:00|10122|10112|10123|10113|10130.3|10120.3|10120.5|10110.5|181
1622651400000|2021-06-02 16:30:00|10123.1|10113.1|10115.4|10105.4|10123.3|10113.3|10113.1|10103.1|170
1622651700000|2021-06-02 16:35:00|10116|10106|10110|10100|10116.3|10106.3|10107.6|10097.6|136
1622652000000|2021-06-02 16:40:00|10109.9|10099.9|10111.6|10101.6|10111.9|10101.9|10106.3|10096.3|70
1622652300000|2021-06-02 16:45:00|10111.9|10101.9|10108.1|10098.1|10117|10107|10106.8|10096.8|194
1622652600000|2021-06-02 16:50:00|10108.3|10098.3|10107.4|10097.4|10112.1|10102.1|10102.4|10092.4|146
1622652900000|2021-06-02 16:55:00|10107.3|10097.3|10116.8|10106.8|10117.1|10107.1|10104.8|10094.8|150
1622678400000|2021-06-03 00:00:00|10139.4|10129.4|10144.1|10134.1|10145|10135|10139.1|10129.1|59
1622678700000|2021-06-03 00:05:00|10144.4|10134.4|10147.5|10137.5|10148.9|10138.9|10144|10134|77
1622679000000|2021-06-03 00:10:00|10147.8|10137.8|10150.3|10140.3|10151|10141|10146.1|10136.1|51
1622679300000|2021-06-03 00:15:00|10150.1|10140.1|10147.6|10137.6|10150.4|10140.4|10146.9|10136.9|31
1622679600000|2021-06-03 00:20:00|10148.1|10138.1|10145.9|10135.9|10149.6|10139.6|10145.6|10135.6|16
1622679900000|2021-06-03 00:25:00|10146|10136|10147.1|10137.1|10147.1|10137.1|10145.4|10135.4|24
1622680200000|2021-06-03 00:30:00|10147.6|10137.6|10147.9|10137.9|10148.6|10138.6|10144.9|10134.9|56
1622680500000|2021-06-03 00:35:00|10148.1|10138.1|10148.1|10138.1|10148.6|10138.6|10146.1|10136.1|32
1622680800000|2021-06-03 00:40:00|10147.9|10137.9|10150.4|10140.4|10151.3|10141.3|10143|10133|63
1622681100000|2021-06-03 00:45:00|10150.5|10140.5|10148.8|10138.8|10150.6|10140.6|10146.5|10136.5|75
1622681400000|2021-06-03 00:50:00|10148.9|10138.9|10150.6|10140.6|10152.6|10142.6|10148|10138|30
1622681700000|2021-06-03 00:55:00|10150.8|10140.8|10152.5|10142.5|10152.6|10142.6|10148.6|10138.6|44
1622682000000|2021-06-03 01:00:00|10152.6|10142.6|10148.1|10138.1|10159.5|10149.5|10134.4|10124.4|520
1622682300000|2021-06-03 01:05:00|10147.8|10137.8|10143|10133|10151.5|10141.5|10141.1|10131.1|293
1622682600000|2021-06-03 01:10:00|10143.4|10133.4|10149.1|10139.1|10150.5|10140.5|10143.4|10133.4|122
1622682900000|2021-06-03 01:15:00|10149.3|10139.3|10125.4|10115.4|10151.5|10141.5|10124.9|10114.9|251
1622683200000|2021-06-03 01:20:00|10125.8|10115.8|10129.1|10119.1|10131.1|10121.1|10124.1|10114.1|211
1622683500000|2021-06-03 01:25:00|10128.8|10118.8|10133.6|10123.6|10134.6|10124.6|10122.5|10112.5|215
1622683800000|2021-06-03 01:30:00|10133.5|10123.5|10130.4|10120.4|10138.9|10128.9|10130|10120|159
1622684100000|2021-06-03 01:35:00|10130.6|10120.6|10139|10129|10139|10129|10128|10118|161
1622684400000|2021-06-03 01:40:00|10138.6|10128.6|10140.1|10130.1|10141.9|10131.9|10133.1|10123.1|149
1622684700000|2021-06-03 01:45:00|10140.3|10130.3|10147.8|10137.8|10149.9|10139.9|10137.6|10127.6|162
1622685000000|2021-06-03 01:50:00|10147.9|10137.9|10137.9|10127.9|10148.5|10138.5|10136.4|10126.4|234
1622685300000|2021-06-03 01:55:00|10138.1|10128.1|10151.6|10141.6|10154.1|10144.1|10136.1|10126.1|217
1622685600000|2021-06-03 02:00:00|10152.1|10142.1|10169.9|10159.9|10171.4|10161.4|10149.3|10139.3|312
1622685900000|2021-06-03 02:05:00|10169.6|10159.6|10179.9|10169.9|10179.9|10169.9|10169.1|10159.1|282
1622686200000|2021-06-03 02:10:00|10179.5|10169.5|10174.6|10164.6|10182.4|10172.4|10169|10159|240
1622686500000|2021-06-03 02:15:00|10174.1|10164.1|10177.9|10167.9|10177.9|10167.9|10173|10163|109
1622686800000|2021-06-03 02:20:00|10177.6|10167.6|10173.9|10163.9|10177.9|10167.9|10173.3|10163.3|58
1622687100000|2021-06-03 02:25:00|10174.1|10164.1|10172.8|10162.8|10175.6|10165.6|10171.8|10161.8|50
1622687400000|2021-06-03 02:30:00|10172.5|10162.5|10166.1|10156.1|10173.8|10163.8|10164.9|10154.9|210
1622687700000|2021-06-03 02:35:00|10166.6|10156.6|10170.4|10160.4|10172.4|10162.4|10164|10154|240
1622688000000|2021-06-03 02:40:00|10170.6|10160.6|10166.9|10156.9|10171.4|10161.4|10164.6|10154.6|180
1622688300000|2021-06-03 02:45:00|10167|10157|10166.6|10156.6|10172.1|10162.1|10166.4|10156.4|137
1622688600000|2021-06-03 02:50:00|10167.5|10157.5|10153.9|10143.9|10169.6|10159.6|10151.4|10141.4|183
1622688900000|2021-06-03 02:55:00|10153.6|10143.6|10161.9|10151.9|10163.5|10153.5|10152.9|10142.9|124
1622689200000|2021-06-03 03:00:00|10162.9|10152.9|10164.6|10154.6|10172|10162|10162.9|10152.9|138
1622689500000|2021-06-03 03:05:00|10164.4|10154.4|10170.6|10160.6|10170.6|10160.6|10164.1|10154.1|131
1622689800000|2021-06-03 03:10:00|10171.5|10161.5|10174.1|10164.1|10177.6|10167.6|10170|10160|113
1622690100000|2021-06-03 03:15:00|10174.4|10164.4|10164.6|10154.6|10177.1|10167.1|10161.4|10151.4|227
1622690400000|2021-06-03 03:20:00|10164.5|10154.5|10149.1|10139.1|10165.5|10155.5|10148.9|10138.9|217
1622690700000|2021-06-03 03:25:00|10149.4|10139.4|10140.3|10130.3|10149.6|10139.6|10135.5|10125.5|336
1622691000000|2021-06-03 03:30:00|10140.6|10130.6|10141.9|10131.9|10143.4|10133.4|10139.6|10129.6|57
1622691300000|2021-06-03 03:35:00|10141.8|10131.8|10144.1|10134.1|10146.3|10136.3|10140.1|10130.1|36
1622691600000|2021-06-03 03:40:00|10144.4|10134.4|10142.6|10132.6|10146.9|10136.9|10142.6|10132.6|34
1622691900000|2021-06-03 03:45:00|10142.3|10132.3|10142.8|10132.8|10143.1|10133.1|10139.6|10129.6|23
1622692200000|2021-06-03 03:50:00|10143.1|10133.1|10142.4|10132.4|10145.1|10135.1|10141.9|10131.9|17
1622692500000|2021-06-03 03:55:00|10142.1|10132.1|10143.4|10133.4|10143.5|10133.5|10141.4|10131.4|18
1622692800000|2021-06-03 04:00:00|10143.9|10133.9|10142.1|10132.1|10144.6|10134.6|10141.8|10131.8|21
1622693100000|2021-06-03 04:05:00|10141.9|10131.9|10140|10130|10141.9|10131.9|10140|10130|7
1622693400000|2021-06-03 04:10:00|10140.1|10130.1|10139.9|10129.9|10140.1|10130.1|10138.9|10128.9|12
1622693700000|2021-06-03 04:15:00|10139.5|10129.5|10140.1|10130.1|10140.5|10130.5|10139.4|10129.4|13
1622694000000|2021-06-03 04:20:00|10140.4|10130.4|10141.4|10131.4|10143|10133|10140.4|10130.4|18
1622694300000|2021-06-03 04:25:00|10140.9|10130.9|10138.1|10128.1|10141.4|10131.4|10137.9|10127.9|24
1622694600000|2021-06-03 04:30:00|10137.9|10127.9|10139|10129|10139.9|10129.9|10137.6|10127.6|14
1622694900000|2021-06-03 04:35:00|10138.6|10128.6|10142.8|10132.8|10143.4|10133.4|10138.1|10128.1|33
1622695200000|2021-06-03 04:40:00|10142|10132|10144.6|10134.6|10145.1|10135.1|10142|10132|39
1622695500000|2021-06-03 04:45:00|10144.4|10134.4|10140|10130|10144.4|10134.4|10139.9|10129.9|25
1622695800000|2021-06-03 04:50:00|10139.6|10129.6|10137.6|10127.6|10140.1|10130.1|10137.6|10127.6|25
1622696100000|2021-06-03 04:55:00|10137.1|10127.1|10138.8|10128.8|10140.9|10130.9|10135.9|10125.9|73
1622696400000|2021-06-03 05:00:00|10138.6|10128.6|10137.1|10127.1|10139.9|10129.9|10135.8|10125.8|83
1622696700000|2021-06-03 05:05:00|10137.4|10127.4|10133.8|10123.8|10137.4|10127.4|10128.9|10118.9|112
1622697000000|2021-06-03 05:10:00|10133.9|10123.9|10136.5|10126.5|10137.6|10127.6|10132.3|10122.3|52
1622697300000|2021-06-03 05:15:00|10135.8|10125.8|10133.4|10123.4|10136.9|10126.9|10129.9|10119.9|66
1622697600000|2021-06-03 05:20:00|10132.8|10122.8|10130.6|10120.6|10133.8|10123.8|10130.4|10120.4|46
1622697900000|2021-06-03 05:25:00|10130.9|10120.9|10115|10105|10132|10122|10114.9|10104.9|49
1622698200000|2021-06-03 05:30:00|10114.9|10104.9|10113|10103|10128.8|10118.8|10101.4|10091.4|487
1622698500000|2021-06-03 05:35:00|10113.4|10103.4|10099.6|10089.6|10122.4|10112.4|10092.6|10082.6|456
1622698800000|2021-06-03 05:40:00|10099|10089|10096.4|10086.4|10104.6|10094.6|10081.6|10071.6|438
1622699100000|2021-06-03 05:45:00|10096.1|10086.1|10081.4|10071.4|10096.8|10086.8|10081.4|10071.4|332
1622699400000|2021-06-03 05:50:00|10081.5|10071.5|10088.6|10078.6|10091.6|10081.6|10078.5|10068.5|359
1622699700000|2021-06-03 05:55:00|10088.9|10078.9|10090.9|10080.9|10093.3|10083.3|10083.1|10073.1|367
1622700000000|2021-06-03 06:00:00|10090.8|10080.8|10084.9|10074.9|10091.8|10081.8|10082.9|10072.9|234
1622700300000|2021-06-03 06:05:00|10085.6|10075.6|10089.4|10079.4|10091.9|10081.9|10082.1|10072.1|248
1622700600000|2021-06-03 06:10:00|10089.6|10079.6|10097.9|10087.9|10097.9|10087.9|10085.8|10075.8|166
1622700900000|2021-06-03 06:15:00|10097.6|10087.6|10090.4|10080.4|10098.4|10088.4|10085.1|10075.1|191
1622701200000|2021-06-03 06:20:00|10090|10080|10106.8|10096.8|10107.9|10097.9|10086.9|10076.9|253
1622701500000|2021-06-03 06:25:00|10107|10097|10113.1|10103.1|10114.9|10104.9|10103.9|10093.9|285
1622701800000|2021-06-03 06:30:00|10112.9|10102.9|10123.6|10113.6|10129.4|10119.4|10110.8|10100.8|325
1622702100000|2021-06-03 06:35:00|10123.9|10113.9|10126.9|10116.9|10131.6|10121.6|10115.1|10105.1|250
1622702400000|2021-06-03 06:40:00|10127.1|10117.1|10124.4|10114.4|10128.8|10118.8|10117.9|10107.9|238
1622702700000|2021-06-03 06:45:00|10124.6|10114.6|10117.6|10107.6|10124.6|10114.6|10106.9|10096.9|268
1622703000000|2021-06-03 06:50:00|10117.9|10107.9|10123|10113|10126.4|10116.4|10115.5|10105.5|264
1622703300000|2021-06-03 06:55:00|10123.6|10113.6|10137.8|10127.8|10138.9|10128.9|10123.5|10113.5|283
1622703600000|2021-06-03 07:00:00|10139.9|10129.9|10138.9|10128.9|10142.8|10132.8|10127.8|10117.8|266
1622703900000|2021-06-03 07:05:00|10139.3|10129.3|10135.3|10125.3|10139.8|10129.8|10129.3|10119.3|177
1622704200000|2021-06-03 07:10:00|10135.1|10125.1|10141.6|10131.6|10143.3|10133.3|10134.8|10124.8|186
1622704500000|2021-06-03 07:15:00|10141.4|10131.4|10153.3|10143.3|10154.3|10144.3|10139.6|10129.6|202
1622704800000|2021-06-03 07:20:00|10152.9|10142.9|10147.5|10137.5|10154.9|10144.9|10147.4|10137.4|113
1622705100000|2021-06-03 07:25:00|10147.6|10137.6|10150.9|10140.9|10151.8|10141.8|10146.4|10136.4|87
1622705400000|2021-06-03 07:30:00|10150.8|10140.8|10151|10141|10151.3|10141.3|10144.8|10134.8|89
1622705700000|2021-06-03 07:35:00|10151.1|10141.1|10150.9|10140.9|10151.8|10141.8|10147|10137|107
1622706000000|2021-06-03 07:40:00|10150.8|10140.8|10152|10142|10154|10144|10144.9|10134.9|99
1622706300000|2021-06-03 07:45:00|10151.9|10141.9|10139.6|10129.6|10151.9|10141.9|10137.1|10127.1|165
1622706600000|2021-06-03 07:50:00|10139.9|10129.9|10138.8|10128.8|10141.9|10131.9|10130|10120|150
1622706900000|2021-06-03 07:55:00|10138.5|10128.5|10132|10122|10141.1|10131.1|10132|10122|135
1622707200000|2021-06-03 08:00:00|10132.3|10122.3|10109.4|10099.4|10132.4|10122.4|10105.5|10095.5|225
1622707500000|2021-06-03 08:05:00|10109.1|10099.1|10122.6|10112.6|10122.6|10112.6|10107.9|10097.9|205
1622707800000|2021-06-03 08:10:00|10122.9|10112.9|10123.3|10113.3|10128.8|10118.8|10120.8|10110.8|139
1622708100000|2021-06-03 08:15:00|10123.5|10113.5|10116.9|10106.9|10127.6|10117.6|10112.8|10102.8|182
1622708400000|2021-06-03 08:20:00|10117.3|10107.3|10124.9|10114.9|10127.5|10117.5|10116.3|10106.3|136
1622708700000|2021-06-03 08:25:00|10125.1|10115.1|10128|10118|10132.5|10122.5|10120.8|10110.8|132
1622709000000|2021-06-03 08:30:00|10129.8|10119.8|10127.5|10117.5|10137.9|10127.9|10125|10115|136
1622709300000|2021-06-03 08:35:00|10127.9|10117.9|10139.1|10129.1|10142.3|10132.3|10127.9|10117.9|142
1622709600000|2021-06-03 08:40:00|10139|10129|10135.3|10125.3|10141|10131|10134.9|10124.9|78
1622709900000|2021-06-03 08:45:00|10135.1|10125.1|10135.9|10125.9|10137|10127|10125.8|10115.8|146
1622710200000|2021-06-03 08:50:00|10136.6|10126.6|10127.8|10117.8|10137.3|10127.3|10127.4|10117.4|86
1622710500000|2021-06-03 08:55:00|10128|10118|10128.9|10118.9|10131.3|10121.3|10124.1|10114.1|104
1622710800000|2021-06-03 09:00:00|10128.8|10118.8|10131.4|10121.4|10131.4|10121.4|10127.3|10117.3|47
1622711100000|2021-06-03 09:05:00|10131.1|10121.1|10130.5|10120.5|10134.4|10124.4|10128.9|10118.9|78
1622711400000|2021-06-03 09:10:00|10130.4|10120.4|10131.1|10121.1|10131.5|10121.5|10128|10118|72
1622711700000|2021-06-03 09:15:00|10131|10121|10133|10123|10133|10123|10130.4|10120.4|51
1622712000000|2021-06-03 09:20:00|10132.4|10122.4|10137.8|10127.8|10141.4|10131.4|10131.5|10121.5|115
1622712300000|2021-06-03 09:25:00|10138.3|10128.3|10143.9|10133.9|10144.8|10134.8|10138.3|10128.3|119
1622712600000|2021-06-03 09:30:00|10143.1|10133.1|10138.4|10128.4|10145.5|10135.5|10137.1|10127.1|113
1622712900000|2021-06-03 09:35:00|10138.5|10128.5|10136.1|10126.1|10142|10132|10135.9|10125.9|64
1622713200000|2021-06-03 09:40:00|10136.6|10126.6|10131|10121|10140.1|10130.1|10129.9|10119.9|76
1622713500000|2021-06-03 09:45:00|10129.9|10119.9|10133.9|10123.9|10134.4|10124.4|10129.9|10119.9|116
1622713800000|2021-06-03 09:50:00|10134|10124|10132.3|10122.3|10134.9|10124.9|10130.4|10120.4|88
1622714100000|2021-06-03 09:55:00|10132.5|10122.5|10133|10123|10134.3|10124.3|10131|10121|54
1622714400000|2021-06-03 10:00:00|10133.3|10123.3|10135.6|10125.6|10139|10129|10130.1|10120.1|207
1622714700000|2021-06-03 10:05:00|10135.9|10125.9|10131.6|10121.6|10139.4|10129.4|10124|10114|282
1622715000000|2021-06-03 10:10:00|10131.4|10121.4|10127.1|10117.1|10131.4|10121.4|10119.9|10109.9|169
1622715300000|2021-06-03 10:15:00|10127.5|10117.5|10124.9|10114.9|10127.5|10117.5|10120|10110|108
1622715600000|2021-06-03 10:20:00|10125.3|10115.3|10127|10117|10129.5|10119.5|10124.8|10114.8|91
1622715900000|2021-06-03 10:25:00|10126.9|10116.9|10116|10106|10127|10117|10115.8|10105.8|90
1622716200000|2021-06-03 10:30:00|10116.3|10106.3|10080.3|10070.3|10118|10108|10077.6|10067.6|273
1622716500000|2021-06-03 10:35:00|10081.1|10071.1|10028.1|10018.1|10084.6|10074.6|10022.4|10012.4|343
1622716800000|2021-06-03 10:40:00|10027.9|10017.9|10039.9|10029.9|10045.4|10035.4|10019.6|10009.6|234
1622717100000|2021-06-03 10:45:00|10041|10031|10037.6|10027.6|10047.3|10037.3|10037.6|10027.6|148
1622717400000|2021-06-03 10:50:00|10037.8|10027.8|10031|10021|10042|10032|10029.4|10019.4|240
1622717700000|2021-06-03 10:55:00|10031.5|10021.5|10033.3|10023.3|10036.5|10026.5|10021.3|10011.3|282
1622718000000|2021-06-03 11:00:00|10033.6|10023.6|10024.9|10014.9|10037.8|10027.8|10024.5|10014.5|289
1622718300000|2021-06-03 11:05:00|10024.6|10014.6|10036.5|10026.5|10036.8|10026.8|10022|10012|272
1622718600000|2021-06-03 11:10:00|10036.8|10026.8|10041.5|10031.5|10047.3|10037.3|10033.6|10023.6|175
1622718900000|2021-06-03 11:15:00|10040.5|10030.5|10025.3|10015.3|10041.8|10031.8|10023.8|10013.8|241
1622719200000|2021-06-03 11:20:00|10023.8|10013.8|10025.5|10015.5|10038.1|10028.1|10021.4|10011.4|279
1622719500000|2021-06-03 11:25:00|10025.3|10015.3|10011.3|10001.3|10026.3|10016.3|10010.9|10000.9|174
1622719800000|2021-06-03 11:30:00|10011.5|10001.5|9993.3|9983.3|10015|10005|9987|9977|381
1622720100000|2021-06-03 11:35:00|9992.8|9982.8|9994.8|9984.8|9999.3|9989.3|9989|9979|201
1622720400000|2021-06-03 11:40:00|9994.3|9984.3|10000|9990|10000.3|9990.3|9994.3|9984.3|169
1622720700000|2021-06-03 11:45:00|9999.8|9989.8|9993.3|9983.3|9999.8|9989.8|9987.8|9977.8|171
1622721000000|2021-06-03 11:50:00|9993|9983|9992|9982|9994.3|9984.3|9987.8|9977.8|173
1622721300000|2021-06-03 11:55:00|9991.8|9981.8|9958.3|9948.3|9993.8|9983.8|9951.8|9941.8|231
1622721600000|2021-06-03 12:00:00|9958|9948|9949|9939|9958|9948|9933|9923|444
1622721900000|2021-06-03 12:05:00|9949.3|9939.3|9947|9937|9951.5|9941.5|9941.5|9931.5|267
1622722200000|2021-06-03 12:10:00|9945.5|9935.5|9932.3|9922.3|9946.8|9936.8|9928.3|9918.3|239
1622722500000|2021-06-03 12:15:00|9933|9923|9918.5|9908.5|9939.3|9929.3|9917.5|9907.5|413
1622722800000|2021-06-03 12:20:00|9918.3|9908.3|9897.8|9887.8|9924|9914|9895|9885|378
1622723100000|2021-06-03 12:25:00|9895.5|9885.5|9898.8|9888.8|9905.3|9895.3|9883.3|9873.3|348
1622723400000|2021-06-03 12:30:00|9898|9888|9865.8|9855.8|9904.5|9894.5|9861|9851|491
1622723700000|2021-06-03 12:35:00|9866|9856|9886.8|9876.8|9889.3|9879.3|9858.8|9848.8|384
1622724000000|2021-06-03 12:40:00|9886.5|9876.5|9886.5|9876.5|9890.8|9880.8|9872|9862|339
1622724300000|2021-06-03 12:45:00|9886.3|9876.3|9876.6|9866.6|9886.3|9876.3|9868|9858|309
1622724600000|2021-06-03 12:50:00|9877.3|9867.3|9888.8|9878.8|9899.3|9889.3|9876|9866|292
1622724900000|2021-06-03 12:55:00|9889|9879|9891|9881|9902.9|9892.9|9881|9871|289
1622725200000|2021-06-03 13:00:00|9890.4|9880.4|9923.6|9913.6|9924.6|9914.6|9890.4|9880.4|719
1622725500000|2021-06-03 13:05:00|9923.4|9913.4|9918.8|9908.8|9923.8|9913.8|9905.8|9895.8|527
1622725800000|2021-06-03 13:10:00|9918.6|9908.6|9927.8|9917.8|9933.4|9923.4|9917|9907|490
1622726100000|2021-06-03 13:15:00|9927.3|9917.3|9918.5|9908.5|9927.5|9917.5|9909.8|9899.8|494
1622726400000|2021-06-03 13:20:00|9919|9909|9907.8|9897.8|9919.4|9909.4|9895|9885|379
1622726700000|2021-06-03 13:25:00|9907.5|9897.5|9889.5|9879.5|9909.5|9899.5|9887.5|9877.5|428
1622727000000|2021-06-03 13:30:00|9890|9880|9895|9885|9905|9895|9886.3|9876.3|457
1622727300000|2021-06-03 13:35:00|9894.8|9884.8|9883.3|9873.3|9896.3|9886.3|9880.4|9870.4|394
1622727600000|2021-06-03 13:40:00|9884|9874|9866|9856|9886.3|9876.3|9856|9846|408
1622727900000|2021-06-03 13:45:00|9865.8|9855.8|9866.5|9856.5|9875.5|9865.5|9855.9|9845.9|510
1622728200000|2021-06-03 13:50:00|9866.4|9856.4|9860.5|9850.5|9873.1|9863.1|9850.8|9840.8|561
1622728500000|2021-06-03 13:55:00|9860.3|9850.3|9863.5|9853.5|9872|9862|9858|9848|387
1622728800000|2021-06-03 14:00:00|9863.3|9853.3|9862.4|9852.4|9864.6|9854.6|9848|9838|494
1622729100000|2021-06-03 14:05:00|9862.3|9852.3|9880|9870|9889.1|9879.1|9856.3|9846.3|463
1622729400000|2021-06-03 14:10:00|9879.8|9869.8|9865.8|9855.8|9883|9873|9865|9855|311
1622729700000|2021-06-03 14:15:00|9866.1|9856.1|9861.5|9851.5|9867.5|9857.5|9853.3|9843.3|308
1622730000000|2021-06-03 14:20:00|9861.3|9851.3|9877.5|9867.5|9877.6|9867.6|9851.5|9841.5|330
1622730300000|2021-06-03 14:25:00|9877.3|9867.3|9848.5|9838.5|9877.5|9867.5|9848|9838|390
1622730600000|2021-06-03 14:30:00|9848.3|9838.3|9829.5|9819.5|9850.3|9840.3|9828.5|9818.5|479
1622730900000|2021-06-03 14:35:00|9828.5|9818.5|9827.8|9817.8|9835.8|9825.8|9819.5|9809.5|374
1622731200000|2021-06-03 14:40:00|9829|9819|9820.3|9810.3|9830.9|9820.9|9815.3|9805.3|348
1622731500000|2021-06-03 14:45:00|9820|9810|9811.1|9801.1|9821.3|9811.3|9809|9799|335
1622731800000|2021-06-03 14:50:00|9811.5|9801.5|9810.3|9800.3|9812.9|9802.9|9781.3|9771.3|439
1622732100000|2021-06-03 14:55:00|9809.8|9799.8|9825.9|9815.9|9829.5|9819.5|9795.4|9785.4|505
1622732400000|2021-06-03 15:00:00|9826|9816|9819.3|9809.3|9839.5|9829.5|9817.8|9807.8|471
1622732700000|2021-06-03 15:05:00|9818.8|9808.8|9825.9|9815.9|9825.9|9815.9|9810|9800|307
1622733000000|2021-06-03 15:10:00|9826|9816|9820.8|9810.8|9826.8|9816.8|9814.8|9804.8|245
1622733300000|2021-06-03 15:15:00|9820.5|9810.5|9798.8|9788.8|9820.5|9810.5|9796.5|9786.5|278
1622733600000|2021-06-03 15:20:00|9800.1|9790.1|9802.8|9792.8|9803.8|9793.8|9785.5|9775.5|398
1622733900000|2021-06-03 15:25:00|9803.3|9793.3|9789.6|9779.6|9803.4|9793.4|9788.9|9778.9|280
1622734200000|2021-06-03 15:30:00|9790|9780|9771.9|9761.9|9790.3|9780.3|9770.3|9760.3|359
1622734500000|2021-06-03 15:35:00|9772|9762|9770.5|9760.5|9782|9772|9766.3|9756.3|385
1622734800000|2021-06-03 15:40:00|9770.9|9760.9|9792.3|9782.3|9794.5|9784.5|9770.4|9760.4|412
1622735100000|2021-06-03 15:45:00|9791.8|9781.8|9794|9784|9800.6|9790.6|9782.8|9772.8|303
1622735400000|2021-06-03 15:50:00|9793.3|9783.3|9791.5|9781.5|9797.3|9787.3|9789.9|9779.9|166
1622735700000|2021-06-03 15:55:00|9790.8|9780.8|9809.3|9799.3|9814.8|9804.8|9790.8|9780.8|263
1622736000000|2021-06-03 16:00:00|9809.8|9799.8|9835.8|9825.8|9836.4|9826.4|9807.6|9797.6|232
1622736300000|2021-06-03 16:05:00|9836.1|9826.1|9836.5|9826.5|9840.6|9830.6|9828.9|9818.9|272
1622736600000|2021-06-03 16:10:00|9836.3|9826.3|9836.5|9826.5|9839|9829|9834.9|9824.9|176
1622736900000|2021-06-03 16:15:00|9836.3|9826.3|9846.5|9836.5|9851|9841|9832.6|9822.6|226
1622737200000|2021-06-03 16:20:00|9846|9836|9838.8|9828.8|9853.6|9843.6|9838.5|9828.5|336
1622737500000|2021-06-03 16:25:00|9838.3|9828.3|9832.5|9822.5|9839.9|9829.9|9830|9820|287
1622737800000|2021-06-03 16:30:00|9833|9823|9843.9|9833.9|9844|9834|9826.3|9816.3|176
1622738100000|2021-06-03 16:35:00|9844.1|9834.1|9851.6|9841.6|9853|9843|9843.3|9833.3|115
1622738400000|2021-06-03 16:40:00|9851.8|9841.8|9843.5|9833.5|9852.5|9842.5|9843.5|9833.5|154
1622738700000|2021-06-03 16:45:00|9843.8|9833.8|9845.4|9835.4|9846.8|9836.8|9839.5|9829.5|141
1622739000000|2021-06-03 16:50:00|9845.1|9835.1|9841|9831|9845.5|9835.5|9832.3|9822.3|207
1622739300000|2021-06-03 16:55:00|9841.3|9831.3|9840.3|9830.3|9845.3|9835.3|9838.5|9828.5|297
1622764800000|2021-06-04 00:00:00|9840.8|9830.8|9833.8|9823.8|9840.8|9830.8|9831.4|9821.4|60
1622765100000|2021-06-04 00:05:00|9833.9|9823.9|9837.1|9827.1|9844.9|9834.9|9833.1|9823.1|85
1622765400000|2021-06-04 00:10:00|9837.9|9827.9|9837.4|9827.4|9841.8|9831.8|9836.1|9826.1|71
1622765700000|2021-06-04 00:15:00|9837.5|9827.5|9836.6|9826.6|9838.4|9828.4|9832.1|9822.1|93
1622766000000|2021-06-04 00:20:00|9837.1|9827.1|9852.4|9842.4|9852.4|9842.4|9837.1|9827.1|63
1622766300000|2021-06-04 00:25:00|9852.3|9842.3|9855.1|9845.1|9857.4|9847.4|9851.4|9841.4|75
1622766600000|2021-06-04 00:30:00|9854.9|9844.9|9853.9|9843.9|9856.1|9846.1|9844.1|9834.1|122
1622766900000|2021-06-04 00:35:00|9853.8|9843.8|9855.4|9845.4|9857.8|9847.8|9853.6|9843.6|76
1622767200000|2021-06-04 00:40:00|9855.1|9845.1|9860.9|9850.9|9865.9|9855.9|9854.4|9844.4|77
1622767500000|2021-06-04 00:45:00|9861.1|9851.1|9845.4|9835.4|9862.9|9852.9|9841.8|9831.8|123
1622767800000|2021-06-04 00:50:00|9844.9|9834.9|9843.4|9833.4|9851.4|9841.4|9843.1|9833.1|80
1622768100000|2021-06-04 00:55:00|9843.6|9833.6|9837.9|9827.9|9844.3|9834.3|9833.9|9823.9|93
1622768400000|2021-06-04 01:00:00|9838|9828|9876|9866|9878.5|9868.5|9829.6|9819.6|489
1622768700000|2021-06-04 01:05:00|9875.4|9865.4|9862|9852|9875.4|9865.4|9860.4|9850.4|361
1622769000000|2021-06-04 01:10:00|9862.4|9852.4|9855.6|9845.6|9863.6|9853.6|9853.6|9843.6|231
1622769300000|2021-06-04 01:15:00|9855.4|9845.4|9855.1|9845.1|9855.4|9845.4|9847.9|9837.9|251
1622769600000|2021-06-04 01:20:00|9854.9|9844.9|9856.4|9846.4|9860.4|9850.4|9851.4|9841.4|211
1622769900000|2021-06-04 01:25:00|9856.6|9846.6|9839.6|9829.6|9861.9|9851.9|9839.4|9829.4|159
1622770200000|2021-06-04 01:30:00|9839.3|9829.3|9836.8|9826.8|9839.6|9829.6|9820.9|9810.9|286
1622770500000|2021-06-04 01:35:00|9836.6|9826.6|9848.8|9838.8|9848.8|9838.8|9832.6|9822.6|345
1622770800000|2021-06-04 01:40:00|9848.6|9838.6|9850.6|9840.6|9852|9842|9837.1|9827.1|230
1622771100000|2021-06-04 01:45:00|9850.9|9840.9|9840.4|9830.4|9858.1|9848.1|9837.9|9827.9|195
1622771400000|2021-06-04 01:50:00|9840.5|9830.5|9844.6|9834.6|9850.6|9840.6|9834|9824|222
1622771700000|2021-06-04 01:55:00|9844.9|9834.9|9851.9|9841.9|9863.5|9853.5|9844.9|9834.9|412
1622772000000|2021-06-04 02:00:00|9851.6|9841.6|9861.6|9851.6|9864.1|9854.1|9846.8|9836.8|256
1622772300000|2021-06-04 02:05:00|9861.9|9851.9|9858.3|9848.3|9862.6|9852.6|9852.6|9842.6|148
1622772600000|2021-06-04 02:10:00|9858.4|9848.4|9848.6|9838.6|9860.6|9850.6|9848.6|9838.6|160
1622772900000|2021-06-04 02:15:00|9848.8|9838.8|9853.4|9843.4|9853.9|9843.9|9847.6|9837.6|55
1622773200000|2021-06-04 02:20:00|9853.9|9843.9|9858.9|9848.9|9859.8|9849.8|9853.9|9843.9|71
1622773500000|2021-06-04 02:25:00|9858.6|9848.6|9858.9|9848.9|9861.4|9851.4|9858.1|9848.1|43
1622773800000|2021-06-04 02:30:00|9858.6|9848.6|9862.8|9852.8|9869.6|9859.6|9858.6|9848.6|181
1622774100000|2021-06-04 02:35:00|9862.9|9852.9|9867.4|9857.4|9872.1|9862.1|9861.1|9851.1|223
1622774400000|2021-06-04 02:40:00|9867.1|9857.1|9871.6|9861.6|9874.6|9864.6|9865.9|9855.9|216
1622774700000|2021-06-04 02:45:00|9871.8|9861.8|9875.4|9865.4|9876.3|9866.3|9870.4|9860.4|173
1622775000000|2021-06-04 02:50:00|9875.1|9865.1|9875.6|9865.6|9881.8|9871.8|9870.1|9860.1|210
1622775300000|2021-06-04 02:55:00|9876|9866|9869.9|9859.9|9878.9|9868.9|9869.6|9859.6|232
1622775600000|2021-06-04 03:00:00|9870.1|9860.1|9874.4|9864.4|9878.9|9868.9|9868.8|9858.8|207
1622775900000|2021-06-04 03:05:00|9874.1|9864.1|9889.1|9879.1|9891.4|9881.4|9871.1|9861.1|255
1622776200000|2021-06-04 03:10:00|9888.8|9878.8|9883.1|9873.1|9890|9880|9877.9|9867.9|257
1622776500000|2021-06-04 03:15:00|9883.8|9873.8|9875.9|9865.9|9887.5|9877.5|9875.6|9865.6|243
1622776800000|2021-06-04 03:20:00|9876.1|9866.1|9884.1|9874.1|9884.4|9874.4|9876.1|9866.1|225
1622777100000|2021-06-04 03:25:00|9884.4|9874.4|9884.6|9874.6|9889.6|9879.6|9882|9872|298
1622777400000|2021-06-04 03:30:00|9884.4|9874.4|9881.4|9871.4|9886.1|9876.1|9881|9871|124
1622777700000|2021-06-04 03:35:00|9881|9871|9882.5|9872.5|9882.5|9872.5|9880.8|9870.8|43
1622778000000|2021-06-04 03:40:00|9882.9|9872.9|9884.9|9874.9|9887.1|9877.1|9882.5|9872.5|126
1622778300000|2021-06-04 03:45:00|9885.4|9875.4|9884.6|9874.6|9886.1|9876.1|9882.9|9872.9|108
1622778600000|2021-06-04 03:50:00|9885.8|9875.8|9888.5|9878.5|9889.6|9879.6|9881.6|9871.6|67
1622778900000|2021-06-04 03:55:00|9888.1|9878.1|9885.9|9875.9|9889.9|9879.9|9885.9|9875.9|47
1622779200000|2021-06-04 04:00:00|9885.6|9875.6|9883.6|9873.6|9885.6|9875.6|9883.4|9873.4|11
1622779500000|2021-06-04 04:05:00|9883.4|9873.4|9883.9|9873.9|9884.4|9874.4|9882.9|9872.9|17
1622779800000|2021-06-04 04:10:00|9884|9874|9881.6|9871.6|9884.1|9874.1|9878.6|9868.6|25
1622780100000|2021-06-04 04:15:00|9881.9|9871.9|9876.4|9866.4|9882.4|9872.4|9876.4|9866.4|58
1622780400000|2021-06-04 04:20:00|9875.9|9865.9|9881.9|9871.9|9882.9|9872.9|9875.9|9865.9|56
1622780700000|2021-06-04 04:25:00|9882.5|9872.5|9885.6|9875.6|9885.9|9875.9|9882.5|9872.5|48
1622781000000|2021-06-04 04:30:00|9885.1|9875.1|9886.1|9876.1|9888.1|9878.1|9885|9875|55
1622781300000|2021-06-04 04:35:00|9886.3|9876.3|9886.6|9876.6|9889.8|9879.8|9885.1|9875.1|60
1622781600000|2021-06-04 04:40:00|9886.1|9876.1|9888.8|9878.8|9888.8|9878.8|9884.9|9874.9|56
1622781900000|2021-06-04 04:45:00|9889.1|9879.1|9887.9|9877.9|9889.1|9879.1|9886.1|9876.1|36
1622782200000|2021-06-04 04:50:00|9886.9|9876.9|9892.1|9882.1|9893.6|9883.6|9886.9|9876.9|51
1622782500000|2021-06-04 04:55:00|9891.8|9881.8|9888.4|9878.4|9892.1|9882.1|9887.8|9877.8|69
1622782800000|2021-06-04 05:00:00|9888|9878|9893.6|9883.6|9893.6|9883.6|9882.1|9872.1|187
1622783100000|2021-06-04 05:05:00|9893.9|9883.9|9884.6|9874.6|9895.4|9885.4|9884.6|9874.6|162
1622783400000|2021-06-04 05:10:00|9884.1|9874.1|9889.9|9879.9|9891.4|9881.4|9882.3|9872.3|120
1622783700000|2021-06-04 05:15:00|9890.1|9880.1|9901.9|9891.9|9903.4|9893.4|9889.9|9879.9|98
1622784000000|2021-06-04 05:20:00|9902|9892|9911.9|9901.9|9915.6|9905.6|9901.4|9891.4|253
1622784300000|2021-06-04 05:25:00|9911.8|9901.8|9910.9|9900.9|9914.4|9904.4|9903.9|9893.9|145
1622784600000|2021-06-04 05:30:00|9911.3|9901.3|9912|9902|9929|9919|9909.9|9899.9|473
1622784900000|2021-06-04 05:35:00|9911.5|9901.5|9900.9|9890.9|9915.8|9905.8|9897.1|9887.1|335
1622785200000|2021-06-04 05:40:00|9901.1|9891.1|9876.1|9866.1|9908.5|9898.5|9875.4|9865.4|297
1622785500000|2021-06-04 05:45:00|9876.5|9866.5|9860.5|9850.5|9880.6|9870.6|9856.8|9846.8|294
1622785800000|2021-06-04 05:50:00|9860.3|9850.3|9839.5|9829.5|9867.6|9857.6|9834.6|9824.6|388
1622786100000|2021-06-04 05:55:00|9839.3|9829.3|9819.9|9809.9|9839.6|9829.6|9817.4|9807.4|359
1622786400000|2021-06-04 06:00:00|9820|9810|9807.8|9797.8|9828.4|9818.4|9802.8|9792.8|444
1622786700000|2021-06-04 06:05:00|9808.4|9798.4|9793.6|9783.6|9808.9|9798.9|9792.1|9782.1|434
1622787000000|2021-06-04 06:10:00|9793.4|9783.4|9788.4|9778.4|9798.9|9788.9|9783|9773|498
1622787300000|2021-06-04 06:15:00|9786.6|9776.6|9797.8|9787.8|9799.4|9789.4|9780.4|9770.4|373
1622787600000|2021-06-04 06:20:00|9798|9788|9782.9|9772.9|9801.1|9791.1|9781.3|9771.3|420
1622787900000|2021-06-04 06:25:00|9783.4|9773.4|9787.6|9777.6|9789.9|9779.9|9781.1|9771.1|341
1622788200000|2021-06-04 06:30:00|9789.1|9779.1|9804.5|9794.5|9812.6|9802.6|9789.1|9779.1|279
1622788500000|2021-06-04 06:35:00|9804.3|9794.3|9797.6|9787.6|9806.9|9796.9|9796.6|9786.6|283
1622788800000|2021-06-04 06:40:00|9795.9|9785.9|9801.3|9791.3|9806.5|9796.5|9790.6|9780.6|361
1622789100000|2021-06-04 06:45:00|9801.6|9791.6|9801.4|9791.4|9813.4|9803.4|9799.3|9789.3|221
1622789400000|2021-06-04 06:50:00|9801.3|9791.3|9800.9|9790.9|9804.1|9794.1|9794.1|9784.1|263
1622789700000|2021-06-04 06:55:00|9801|9791|9800.1|9790.1|9805.5|9795.5|9798.8|9788.8|345
1622790000000|2021-06-04 07:00:00|9799.5|9789.5|9812|9802|9817.4|9807.4|9799.5|9789.5|258
1622790300000|2021-06-04 07:05:00|9812.3|9802.3|9814|9804|9819.5|9809.5|9811.9|9801.9|146
1622790600000|2021-06-04 07:10:00|9813.9|9803.9|9830.9|9820.9|9833.3|9823.3|9813.8|9803.8|126
1622790900000|2021-06-04 07:15:00|9831|9821|9837.4|9827.4|9839.6|9829.6|9828.6|9818.6|176
1622791200000|2021-06-04 07:20:00|9836.9|9826.9|9834|9824|9842.4|9832.4|9830.4|9820.4|188
1622791500000|2021-06-04 07:25:00|9834.1|9824.1|9833|9823|9835.6|9825.6|9827.1|9817.1|164
1622791800000|2021-06-04 07:30:00|9833.1|9823.1|9840.5|9830.5|9844.8|9834.8|9832.1|9822.1|209
1622792100000|2021-06-04 07:35:00|9840.3|9830.3|9839.9|9829.9|9844.1|9834.1|9837.6|9827.6|163
1622792400000|2021-06-04 07:40:00|9839|9829|9843.9|9833.9|9846.9|9836.9|9836.5|9826.5|138
1622792700000|2021-06-04 07:45:00|9844.1|9834.1|9839.1|9829.1|9845.9|9835.9|9834.6|9824.6|171
1622793000000|2021-06-04 07:50:00|9839.3|9829.3|9832.1|9822.1|9844.6|9834.6|9830.5|9820.5|193
1622793300000|2021-06-04 07:55:00|9832.5|9822.5|9847.9|9837.9|9849.3|9839.3|9832.5|9822.5|159
1622793600000|2021-06-04 08:00:00|9848.3|9838.3|9854.3|9844.3|9857|9847|9847.1|9837.1|187
1622793900000|2021-06-04 08:05:00|9854|9844|9855.6|9845.6|9858|9848|9847.5|9837.5|177
1622794200000|2021-06-04 08:10:00|9855.3|9845.3|9856.3|9846.3|9859.1|9849.1|9848.8|9838.8|139
1622794500000|2021-06-04 08:15:00|9856.9|9846.9|9865.4|9855.4|9871.1|9861.1|9854|9844|176
1622794800000|2021-06-04 08:20:00|9866|9856|9857.3|9847.3|9867.1|9857.1|9857|9847|133
1622795100000|2021-06-04 08:25:00|9857.5|9847.5|9862|9852|9862.1|9852.1|9851.9|9841.9|101
1622795400000|2021-06-04 08:30:00|9861.4|9851.4|9856.3|9846.3|9867.8|9857.8|9854.1|9844.1|149
1622795700000|2021-06-04 08:35:00|9856|9846|9859.4|9849.4|9860.9|9850.9|9850.5|9840.5|158
1622796000000|2021-06-04 08:40:00|9859.5|9849.5|9849.6|9839.6|9860.9|9850.9|9849.6|9839.6|112
1622796300000|2021-06-04 08:45:00|9849.8|9839.8|9841.3|9831.3|9850.4|9840.4|9840.3|9830.3|87
1622796600000|2021-06-04 08:50:00|9841.4|9831.4|9838.9|9828.9|9845.4|9835.4|9835.4|9825.4|139
1622796900000|2021-06-04 08:55:00|9838.8|9828.8|9840.3|9830.3|9841.6|9831.6|9835.9|9825.9|67
1622797200000|2021-06-04 09:00:00|9840.1|9830.1|9850.3|9840.3|9852.8|9842.8|9837.4|9827.4|108
1622797500000|2021-06-04 09:05:00|9850.6|9840.6|9846.9|9836.9|9853.6|9843.6|9844.6|9834.6|113
1622797800000|2021-06-04 09:10:00|9847.4|9837.4|9846.3|9836.3|9848.8|9838.8|9845.3|9835.3|60
1622798100000|2021-06-04 09:15:00|9846|9836|9847.8|9837.8|9850.5|9840.5|9845.6|9835.6|71
1622798400000|2021-06-04 09:20:00|9848|9838|9850.8|9840.8|9853.3|9843.3|9847|9837|140
1622798700000|2021-06-04 09:25:00|9850.6|9840.6|9854.4|9844.4|9854.5|9844.5|9846.3|9836.3|82
1622799000000|2021-06-04 09:30:00|9854|9844|9850.5|9840.5|9854.5|9844.5|9848.9|9838.9|66
1622799300000|2021-06-04 09:35:00|9850.6|9840.6|9850.5|9840.5|9854|9844|9850.1|9840.1|39
1622799600000|2021-06-04 09:40:00|9850.6|9840.6|9853.5|9843.5|9853.5|9843.5|9849.4|9839.4|46
1622799900000|2021-06-04 09:45:00|9853.4|9843.4|9853.3|9843.3|9859.8|9849.8|9850.5|9840.5|77
1622800200000|2021-06-04 09:50:00|9853.5|9843.5|9855.4|9845.4|9857.1|9847.1|9851.8|9841.8|47
1622800500000|2021-06-04 09:55:00|9855.5|9845.5|9861.6|9851.6|9862.8|9852.8|9855.3|9845.3|45
1622800800000|2021-06-04 10:00:00|9861.5|9851.5|9859.4|9849.4|9862|9852|9858.5|9848.5|46
1622801100000|2021-06-04 10:05:00|9859.3|9849.3|9876.5|9866.5|9880.8|9870.8|9857.9|9847.9|91
1622801400000|2021-06-04 10:10:00|9876.6|9866.6|9875.4|9865.4|9876.6|9866.6|9872.5|9862.5|47
1622801700000|2021-06-04 10:15:00|9874.9|9864.9|9870.5|9860.5|9875.4|9865.4|9870.5|9860.5|64
1622802000000|2021-06-04 10:20:00|9870.3|9860.3|9871.3|9861.3|9872.1|9862.1|9864.5|9854.5|77
1622802300000|2021-06-04 10:25:00|9870.9|9860.9|9873.1|9863.1|9873.1|9863.1|9865.9|9855.9|90
1622802600000|2021-06-04 10:30:00|9872.8|9862.8|9869.9|9859.9|9872.8|9862.8|9864.3|9854.3|139
1622802900000|2021-06-04 10:35:00|9870.4|9860.4|9877.5|9867.5|9879.6|9869.6|9870.4|9860.4|171
1622803200000|2021-06-04 10:40:00|9877.8|9867.8|9878.8|9868.8|9881.8|9871.8|9873.6|9863.6|110
1622803500000|2021-06-04 10:45:00|9878.9|9868.9|9879.8|9869.8|9882|9872|9876.9|9866.9|111
1622803800000|2021-06-04 10:50:00|9879.9|9869.9|9878.6|9868.6|9883.5|9873.5|9877.8|9867.8|133
1622804100000|2021-06-04 10:55:00|9878|9868|9872.1|9862.1|9878|9868|9868.4|9858.4|94
1622804400000|2021-06-04 11:00:00|9872.6|9862.6|9867.3|9857.3|9875|9865|9866|9856|84
1622804700000|2021-06-04 11:05:00|9867.9|9857.9|9870.3|9860.3|9875.8|9865.8|9867.5|9857.5|74
1622805000000|2021-06-04 11:10:00|9870.6|9860.6|9871.9|9861.9|9873.1|9863.1|9869.8|9859.8|59
1622805300000|2021-06-04 11:15:00|9871.6|9861.6|9869.4|9859.4|9877.6|9867.6|9868.1|9858.1|102
1622805600000|2021-06-04 11:20:00|9873.1|9863.1|9878.9|9868.9|9879.6|9869.6|9870.9|9860.9|75
1622805900000|2021-06-04 11:25:00|9878.3|9868.3|9871.5|9861.5|9879.6|9869.6|9870.5|9860.5|69
1622806200000|2021-06-04 11:30:00|9870.6|9860.6|9871.8|9861.8|9878.4|9868.4|9866.5|9856.5|164
1622806500000|2021-06-04 11:35:00|9871.6|9861.6|9868.5|9858.5|9874|9864|9868.4|9858.4|62
1622806800000|2021-06-04 11:40:00|9868.8|9858.8|9868.4|9858.4|9872.9|9862.9|9866.4|9856.4|79
1622807100000|2021-06-04 11:45:00|9868.5|9858.5|9860.8|9850.8|9869.1|9859.1|9859.5|9849.5|51
1622807400000|2021-06-04 11:50:00|9861.1|9851.1|9865.1|9855.1|9865.9|9855.9|9861.1|9851.1|70
1622807700000|2021-06-04 11:55:00|9865|9855|9868.9|9858.9|9869|9859|9859.8|9849.8|127
1622808000000|2021-06-04 12:00:00|9868.5|9858.5|9866.1|9856.1|9871|9861|9864.3|9854.3|99
1622808300000|2021-06-04 12:05:00|9866|9856|9864.3|9854.3|9868.8|9858.8|9864.3|9854.3|69
1622808600000|2021-06-04 12:10:00|9864|9854|9840.6|9830.6|9864|9854|9826.5|9816.5|141
1622808900000|2021-06-04 12:15:00|9840.4|9830.4|9850.4|9840.4|9854.4|9844.4|9826.8|9816.8|199
1622809200000|2021-06-04 12:20:00|9850.5|9840.5|9849|9839|9854.4|9844.4|9841.5|9831.5|139
1622809500000|2021-06-04 12:25:00|9849.4|9839.4|9847.9|9837.9|9854.3|9844.3|9841.6|9831.6|115
1622809800000|2021-06-04 12:30:00|9849.1|9839.1|9914.8|9904.8|9917.9|9907.9|9849.1|9839.1|633
1622810100000|2021-06-04 12:35:00|9916|9906|9897.8|9887.8|9918|9908|9882.6|9872.6|452
1622810400000|2021-06-04 12:40:00|9898.3|9888.3|9916.1|9906.1|9919.9|9909.9|9891.9|9881.9|301
1622810700000|2021-06-04 12:45:00|9916|9906|9929.9|9919.9|9933.1|9923.1|9910.6|9900.6|473
1622811000000|2021-06-04 12:50:00|9929.1|9919.1|9938.1|9928.1|9939.3|9929.3|9926.8|9916.8|362
1622811300000|2021-06-04 12:55:00|9938.4|9928.4|9982|9972|9983.9|9973.9|9936.4|9926.4|482
1622811600000|2021-06-04 13:00:00|9982.1|9972.1|9973|9963|9999.1|9989.1|9965|9955|722
1622811900000|2021-06-04 13:05:00|9973.8|9963.8|9949.1|9939.1|9974.6|9964.6|9948.4|9938.4|657
1622812200000|2021-06-04 13:10:00|9949.3|9939.3|9965|9955|9973.4|9963.4|9947.3|9937.3|490
1622812500000|2021-06-04 13:15:00|9964.9|9954.9|9986.1|9976.1|9989.6|9979.6|9964.4|9954.4|473
1622812800000|2021-06-04 13:20:00|9985.6|9975.6|9980.9|9970.9|9991.6|9981.6|9969.8|9959.8|382
1622813100000|2021-06-04 13:25:00|9981.5|9971.5|9980.4|9970.4|9987.1|9977.1|9972.5|9962.5|306
1622813400000|2021-06-04 13:30:00|9980.1|9970.1|9985.9|9975.9|9992.1|9982.1|9972.8|9962.8|391
1622813700000|2021-06-04 13:35:00|9985.8|9975.8|9972.8|9962.8|9988.5|9978.5|9972.8|9962.8|308
1622814000000|2021-06-04 13:40:00|9972.5|9962.5|9962.4|9952.4|9974.3|9964.3|9954.1|9944.1|434
1622814300000|2021-06-04 13:45:00|9962.5|9952.5|9958.9|9948.9|9965.6|9955.6|9947.1|9937.1|283
1622814600000|2021-06-04 13:50:00|9958.8|9948.8|9965.5|9955.5|9972|9962|9958.8|9948.8|198
1622814900000|2021-06-04 13:55:00|9965.8|9955.8|9953.1|9943.1|9970.6|9960.6|9948.3|9938.3|302
1622815200000|2021-06-04 14:00:00|9953.6|9943.6|9953.9|9943.9|9964|9954|9951.5|9941.5|264
1622815500000|2021-06-04 14:05:00|9953.8|9943.8|9967.6|9957.6|9969.3|9959.3|9952.4|9942.4|265
1622815800000|2021-06-04 14:10:00|9968.1|9958.1|9956.1|9946.1|9972.4|9962.4|9953.9|9943.9|302
1622816100000|2021-06-04 14:15:00|9956.9|9946.9|9963.1|9953.1|9964.1|9954.1|9953.3|9943.3|263
1622816400000|2021-06-04 14:20:00|9963.5|9953.5|9976.1|9966.1|9979.4|9969.4|9960.5|9950.5|258
1622816700000|2021-06-04 14:25:00|9976.5|9966.5|9958.1|9948.1|9978.9|9968.9|9955.9|9945.9|220
1622817000000|2021-06-04 14:30:00|9958|9948|9963.1|9953.1|9968.9|9958.9|9957.6|9947.6|206
1622817300000|2021-06-04 14:35:00|9963|9953|9961.6|9951.6|9968.4|9958.4|9961.5|9951.5|149
1622817600000|2021-06-04 14:40:00|9961.8|9951.8|9962.9|9952.9|9966.1|9956.1|9957.4|9947.4|206
1622817900000|2021-06-04 14:45:00|9962.4|9952.4|9967.3|9957.3|9970.3|9960.3|9959.8|9949.8|163
1622818200000|2021-06-04 14:50:00|9967.1|9957.1|9962.4|9952.4|9968.9|9958.9|9961.3|9951.3|151
1622818500000|2021-06-04 14:55:00|9962|9952|9971|9961|9971.1|9961.1|9961.4|9951.4|180
1622818800000|2021-06-04 15:00:00|9971.4|9961.4|9973.3|9963.3|9983.1|9973.1|9969.8|9959.8|255
1622819100000|2021-06-04 15:05:00|9973.6|9963.6|9970.1|9960.1|9978.6|9968.6|9966.5|9956.5|196
1622819400000|2021-06-04 15:10:00|9969.6|9959.6|9969.9|9959.9|9973.5|9963.5|9968.5|9958.5|134
1622819700000|2021-06-04 15:15:00|9969.3|9959.3|9968.9|9958.9|9974.9|9964.9|9968.5|9958.5|153
1622820000000|2021-06-04 15:20:00|9969.6|9959.6|9970.6|9960.6|9973.5|9963.5|9969.5|9959.5|187
1622820300000|2021-06-04 15:25:00|9970.9|9960.9|9978.4|9968.4|9979.1|9969.1|9970.9|9960.9|179
1622820600000|2021-06-04 15:30:00|9978.3|9968.3|9968.6|9958.6|9980.4|9970.4|9967.9|9957.9|159
1622820900000|2021-06-04 15:35:00|9968.9|9958.9|9968.9|9958.9|9975.5|9965.5|9968.6|9958.6|126
1622821200000|2021-06-04 15:40:00|9969|9959|9963.9|9953.9|9970.3|9960.3|9963.9|9953.9|114
1622821500000|2021-06-04 15:45:00|9963.5|9953.5|9968.9|9958.9|9969.1|9959.1|9953.6|9943.6|269
1622821800000|2021-06-04 15:50:00|9969.1|9959.1|9967.4|9957.4|9970.5|9960.5|9962.9|9952.9|81
1622822100000|2021-06-04 15:55:00|9967|9957|9975.4|9965.4|9977.8|9967.8|9965.6|9955.6|85
1622822400000|2021-06-04 16:00:00|9975.1|9965.1|9977.6|9967.6|9978.9|9968.9|9972.5|9962.5|62
1622822700000|2021-06-04 16:05:00|9976.9|9966.9|9968.9|9958.9|9977.8|9967.8|9965.5|9955.5|61
1622823000000|2021-06-04 16:10:00|9969|9959|9973.3|9963.3|9973.3|9963.3|9969|9959|57
1622823300000|2021-06-04 16:15:00|9973.6|9963.6|9967.6|9957.6|9974.8|9964.8|9966.4|9956.4|46
1622823600000|2021-06-04 16:20:00|9967.4|9957.4|9969.5|9959.5|9969.9|9959.9|9966.1|9956.1|39
1622823900000|2021-06-04 16:25:00|9969.8|9959.8|9973.4|9963.4|9973.9|9963.9|9969|9959|72
1622824200000|2021-06-04 16:30:00|9973.3|9963.3|9971.3|9961.3|9974|9964|9970.5|9960.5|72
1622824500000|2021-06-04 16:35:00|9971.6|9961.6|9970.9|9960.9|9974.1|9964.1|9969.5|9959.5|91
1622824800000|2021-06-04 16:40:00|9970.4|9960.4|9976.4|9966.4|9978.4|9968.4|9970.4|9960.4|130
1622825100000|2021-06-04 16:45:00|9976.3|9966.3|9976.5|9966.5|9977|9967|9972.6|9962.6|109
1622825400000|2021-06-04 16:50:00|9976.1|9966.1|9967.9|9957.9|9977.9|9967.9|9966.8|9956.8|162
1622825700000|2021-06-04 16:55:00|9967.8|9957.8|9977.3|9967.3|9978.8|9968.8|9967|9957|198
1623024000000|2021-06-07 00:00:00|9966.3|9950.5|9968.6|9958.6|9970|9960|9966.3|9950.5|46
1623024300000|2021-06-07 00:05:00|9968.4|9958.4|9983.4|9973.4|9983.4|9973.4|9965.3|9955.3|75
1623024600000|2021-06-07 00:10:00|9983.8|9973.8|9981.5|9971.5|9987.6|9977.6|9981.5|9971.5|69
1623024900000|2021-06-07 00:15:00|9981.6|9971.6|9979.9|9969.9|9991.6|9981.6|9978.8|9968.8|77
1623025200000|2021-06-07 00:20:00|9979.3|9969.3|9980|9970|9980|9970|9975.4|9965.4|63
1623025500000|2021-06-07 00:25:00|9979.8|9969.8|9985.1|9975.1|9985.1|9975.1|9979.3|9969.3|67
1623025800000|2021-06-07 00:30:00|9985.4|9975.4|9982.4|9972.4|9990.3|9980.3|9981.1|9971.1|61
1623026100000|2021-06-07 00:35:00|9981.9|9971.9|9988.8|9978.8|9989.4|9979.4|9981.9|9971.9|44
1623026400000|2021-06-07 00:40:00|9988.6|9978.6|9988.4|9978.4|9989|9979|9986.4|9976.4|29
1623026700000|2021-06-07 00:45:00|9988.1|9978.1|9989.9|9979.9|9990.6|9980.6|9987.5|9977.5|17
1623027000000|2021-06-07 00:50:00|9989.6|9979.6|9976|9966|9989.6|9979.6|9976|9966|24
1623027300000|2021-06-07 00:55:00|9976.5|9966.5|9978.6|9968.6|9978.6|9968.6|9974.4|9964.4|55
1623027600000|2021-06-07 01:00:00|9979.4|9969.4|9987|9977|9996.6|9986.6|9974.3|9964.3|480
1623027900000|2021-06-07 01:05:00|9987.5|9977.5|9994.6|9984.6|10003.9|9993.9|9985.1|9975.1|336
1623028200000|2021-06-07 01:10:00|9994.4|9984.4|9985.9|9975.9|9994.4|9984.4|9981.5|9971.5|264
1623028500000|2021-06-07 01:15:00|9985.8|9975.8|9985.9|9975.9|9991.6|9981.6|9980.1|9970.1|192
1623028800000|2021-06-07 01:20:00|9986.1|9976.1|9985.6|9975.6|9986.9|9976.9|9976.9|9966.9|222
1623029100000|2021-06-07 01:25:00|9985.9|9975.9|9991.4|9981.4|9991.4|9981.4|9978.5|9968.5|186
1623029400000|2021-06-07 01:30:00|9991.9|9981.9|9975.4|9965.4|9991.9|9981.9|9965.4|9955.4|313
1623029700000|2021-06-07 01:35:00|9975|9965|9967.1|9957.1|9975|9965|9965.8|9955.8|237
1623030000000|2021-06-07 01:40:00|9968.3|9958.3|9965.9|9955.9|9968.3|9958.3|9956.9|9946.9|219
1623030300000|2021-06-07 01:45:00|9965.5|9955.5|9970.9|9960.9|9972.1|9962.1|9960.1|9950.1|130
1623030600000|2021-06-07 01:50:00|9970.6|9960.6|9962.6|9952.6|9976.4|9966.4|9960.1|9950.1|140
1623030900000|2021-06-07 01:55:00|9962.4|9952.4|9953.9|9943.9|9962.5|9952.5|9952.1|9942.1|200
1623031200000|2021-06-07 02:00:00|9954.1|9944.1|9953.4|9943.4|9959|9949|9953.1|9943.1|250
1623031500000|2021-06-07 02:05:00|9953.5|9943.5|9960.9|9950.9|9961.9|9951.9|9949.6|9939.6|201
1623031800000|2021-06-07 02:10:00|9960.6|9950.6|9947.1|9937.1|9960.9|9950.9|9940|9930|239
1623032100000|2021-06-07 02:15:00|9947|9937|9944.9|9934.9|9947|9937|9941.5|9931.5|88
1623032400000|2021-06-07 02:20:00|9945.4|9935.4|9947.4|9937.4|9949.5|9939.5|9943.9|9933.9|61
1623032700000|2021-06-07 02:25:00|9947.6|9937.6|9943.8|9933.8|9947.9|9937.9|9941.6|9931.6|41
1623033000000|2021-06-07 02:30:00|9943.9|9933.9|9945.1|9935.1|9950.8|9940.8|9941.1|9931.1|170
1623033300000|2021-06-07 02:35:00|9944.9|9934.9|9953.1|9943.1|9956.1|9946.1|9943|9933|144
1623033600000|2021-06-07 02:40:00|9953.5|9943.5|9955.6|9945.6|9956.4|9946.4|9949.1|9939.1|135
1623033900000|2021-06-07 02:45:00|9955.4|9945.4|9949.6|9939.6|9955.4|9945.4|9948.1|9938.1|91
1623034200000|2021-06-07 02:50:00|9949.5|9939.5|9931.9|9921.9|9950|9940|9930.9|9920.9|158
1623034500000|2021-06-07 02:55:00|9931.4|9921.4|9920|9910|9931.4|9921.4|9916.5|9906.5|267
1623034800000|2021-06-07 03:00:00|9919.9|9909.9|9918.1|9908.1|9919.9|9909.9|9905.9|9895.9|227
1623035100000|2021-06-07 03:05:00|9918.4|9908.4|9922.9|9912.9|9923.1|9913.1|9913.1|9903.1|197
1623035400000|2021-06-07 03:10:00|9922.6|9912.6|9928.8|9918.8|9929.3|9919.3|9917.9|9907.9|181
1623035700000|2021-06-07 03:15:00|9928.4|9918.4|9938.3|9928.3|9939.4|9929.4|9924.3|9914.3|179
1623036000000|2021-06-07 03:20:00|9937.9|9927.9|9929.6|9919.6|9937.9|9927.9|9928.9|9918.9|118
1623036300000|2021-06-07 03:25:00|9929.4|9919.4|9923.1|9913.1|9930|9920|9922.1|9912.1|130
1623036600000|2021-06-07 03:30:00|9923.6|9913.6|9923.6|9913.6|9925.9|9915.9|9922.4|9912.4|64
1623036900000|2021-06-07 03:35:00|9923.4|9913.4|9911.9|9901.9|9923.6|9913.6|9911.6|9901.6|33
1623037200000|2021-06-07 03:40:00|9912|9902|9911.1|9901.1|9916.1|9906.1|9910.4|9900.4|77
1623037500000|2021-06-07 03:45:00|9911|9901|9911.4|9901.4|9913.6|9903.6|9911|9901|33
1623037800000|2021-06-07 03:50:00|9911.6|9901.6|9907.6|9897.6|9912.4|9902.4|9907.6|9897.6|35
1623038100000|2021-06-07 03:55:00|9908.1|9898.1|9912.9|9902.9|9913.1|9903.1|9907.4|9897.4|45
1623038400000|2021-06-07 04:00:00|9912.6|9902.6|9909.5|9899.5|9912.6|9902.6|9909.5|9899.5|12
1623038700000|2021-06-07 04:05:00|9909.4|9899.4|9906.5|9896.5|9909.4|9899.4|9903.6|9893.6|48
1623039000000|2021-06-07 04:10:00|9906.3|9896.3|9907.1|9897.1|9908.1|9898.1|9905.6|9895.6|38
1623039300000|2021-06-07 04:15:00|9907.4|9897.4|9909.4|9899.4|9910.6|9900.6|9907.1|9897.1|39
1623039600000|2021-06-07 04:20:00|9909.9|9899.9|9912.9|9902.9|9914.8|9904.8|9909.9|9899.9|44
1623039900000|2021-06-07 04:25:00|9912.8|9902.8|9910.9|9900.9|9912.8|9902.8|9908.1|9898.1|21
1623040200000|2021-06-07 04:30:00|9911.4|9901.4|9915.6|9905.6|9916.6|9906.6|9911.4|9901.4|39
1623040500000|2021-06-07 04:35:00|9915.9|9905.9|9915.5|9905.5|9916.4|9906.4|9913.6|9903.6|10
1623040800000|2021-06-07 04:40:00|9915.3|9905.3|9915.1|9905.1|9915.3|9905.3|9912.9|9902.9|22
1623041100000|2021-06-07 04:45:00|9914.9|9904.9|9912.6|9902.6|9914.9|9904.9|9912.3|9902.3|13
1623041400000|2021-06-07 04:50:00|9913.1|9903.1|9913.1|9903.1|9914.6|9904.6|9912.3|9902.3|15
1623041700000|2021-06-07 04:55:00|9912.9|9902.9|9914.1|9904.1|9914.1|9904.1|9909.5|9899.5|27
1623042000000|2021-06-07 05:00:00|9914.4|9904.4|9917.3|9907.3|9918.3|9908.3|9914.4|9904.4|51
1623042300000|2021-06-07 05:05:00|9917.1|9907.1|9921.9|9911.9|9921.9|9911.9|9913.5|9903.5|45
1623042600000|2021-06-07 05:10:00|9922.3|9912.3|9917.9|9907.9|9926.1|9916.1|9917.9|9907.9|84
1623042900000|2021-06-07 05:15:00|9918.4|9908.4|9921.9|9911.9|9922.1|9912.1|9917.4|9907.4|41
1623043200000|2021-06-07 05:20:00|9922.1|9912.1|9920.4|9910.4|9924.4|9914.4|9919.9|9909.9|35
1623043500000|2021-06-07 05:25:00|9920.6|9910.6|9919.1|9909.1|9921.4|9911.4|9916.1|9906.1|55
1623043800000|2021-06-07 05:30:00|9918.9|9908.9|9920.4|9910.4|9921.4|9911.4|9906.8|9896.8|313
1623044100000|2021-06-07 05:35:00|9920.1|9910.1|9911.4|9901.4|9922.9|9912.9|9906.6|9896.6|207
1623044400000|2021-06-07 05:40:00|9911.3|9901.3|9913.6|9903.6|9914.9|9904.9|9907.4|9897.4|191
1623044700000|2021-06-07 05:45:00|9913.4|9903.4|9890|9880|9913.4|9903.4|9887.4|9877.4|281
1623045000000|2021-06-07 05:50:00|9889.9|9879.9|9889.1|9879.1|9896.9|9886.9|9888|9878|163
1623045300000|2021-06-07 05:55:00|9889.4|9879.4|9887.9|9877.9|9894.4|9884.4|9887.1|9877.1|306
1623045600000|2021-06-07 06:00:00|9887.6|9877.6|9890.1|9880.1|9893.4|9883.4|9882.1|9872.1|219
1623045900000|2021-06-07 06:05:00|9890.4|9880.4|9892.6|9882.6|9894.6|9884.6|9883.6|9873.6|192
1623046200000|2021-06-07 06:10:00|9892.9|9882.9|9893.8|9883.8|9894.5|9884.5|9890.6|9880.6|120
1623046500000|2021-06-07 06:15:00|9894|9884|9889.3|9879.3|9894.4|9884.4|9887.9|9877.9|93
1623046800000|2021-06-07 06:20:00|9889|9879|9882.8|9872.8|9890.9|9880.9|9878.3|9868.3|183
1623047100000|2021-06-07 06:25:00|9882.6|9872.6|9890.9|9880.9|9890.9|9880.9|9880.6|9870.6|152
1623047400000|2021-06-07 06:30:00|9890.6|9880.6|9904.1|9894.1|9904.1|9894.1|9890.6|9880.6|124
1623047700000|2021-06-07 06:35:00|9903.9|9893.9|9901.1|9891.1|9906.1|9896.1|9898.9|9888.9|153
1623048000000|2021-06-07 06:40:00|9900.6|9890.6|9906.4|9896.4|9907.6|9897.6|9900.4|9890.4|111
1623048300000|2021-06-07 06:45:00|9906.1|9896.1|9899.4|9889.4|9907.3|9897.3|9898.1|9888.1|160
1623048600000|2021-06-07 06:50:00|9899.8|9889.8|9907.4|9897.4|9907.6|9897.6|9898.8|9888.8|130
1623048900000|2021-06-07 06:55:00|9907.5|9897.5|9910.1|9900.1|9914.4|9904.4|9905.9|9895.9|236
1623049200000|2021-06-07 07:00:00|9909.9|9899.9|9906.6|9896.6|9915|9905|9905.6|9895.6|133
1623049500000|2021-06-07 07:05:00|9906.4|9896.4|9898.4|9888.4|9906.5|9896.5|9897.4|9887.4|121
1623049800000|2021-06-07 07:10:00|9898.3|9888.3|9899.5|9889.5|9902|9892|9896|9886|121
1623050100000|2021-06-07 07:15:00|9898.9|9888.9|9898.3|9888.3|9902.3|9892.3|9897.5|9887.5|66
1623050400000|2021-06-07 07:20:00|9898.5|9888.5|9910|9900|9911.9|9901.9|9898.5|9888.5|105
1623050700000|2021-06-07 07:25:00|9909.8|9899.8|9930.1|9920.1|9933.1|9923.1|9907.5|9897.5|171
1623051000000|2021-06-07 07:30:00|9930.4|9920.4|9923.8|9913.8|9930.6|9920.6|9923.3|9913.3|110
1623051300000|2021-06-07 07:35:00|9923.6|9913.6|9932.8|9922.8|9933.5|9923.5|9923.4|9913.4|103
1623051600000|2021-06-07 07:40:00|9933.3|9923.3|9926.4|9916.4|9933.3|9923.3|9926.1|9916.1|98
1623051900000|2021-06-07 07:45:00|9926.3|9916.3|9927.5|9917.5|9928.1|9918.1|9925.9|9915.9|87
1623052200000|2021-06-07 07:50:00|9927.4|9917.4|9928.4|9918.4|9929|9919|9925.9|9915.9|61
1623052500000|2021-06-07 07:55:00|9928.3|9918.3|9929.1|9919.1|9938.4|9928.4|9925.9|9915.9|119
1623052800000|2021-06-07 08:00:00|9928.8|9918.8|9922.3|9912.3|9928.8|9918.8|9918.8|9908.8|119
1623053100000|2021-06-07 08:05:00|9922|9912|9915.9|9905.9|9927.1|9917.1|9914.3|9904.3|134
1623053400000|2021-06-07 08:10:00|9915.6|9905.6|9916.8|9906.8|9917.9|9907.9|9908.8|9898.8|86
1623053700000|2021-06-07 08:15:00|9916.6|9906.6|9926|9916|9926.1|9916.1|9912.4|9902.4|103
1623054000000|2021-06-07 08:20:00|9925.9|9915.9|9919.4|9909.4|9926.8|9916.8|9918.1|9908.1|86
1623054300000|2021-06-07 08:25:00|9919.5|9909.5|9923.4|9913.4|9927|9917|9919.5|9909.5|92
1623054600000|2021-06-07 08:30:00|9923.3|9913.3|9917.3|9907.3|9923.3|9913.3|9913.5|9903.5|52
1623054900000|2021-06-07 08:35:00|9917.4|9907.4|9920.9|9910.9|9921|9911|9916.4|9906.4|68
1623055200000|2021-06-07 08:40:00|9921|9911|9927.1|9917.1|9927.4|9917.4|9921|9911|51
1623055500000|2021-06-07 08:45:00|9927|9917|9913.8|9903.8|9927.5|9917.5|9912.3|9902.3|69
1623055800000|2021-06-07 08:50:00|9912.8|9902.8|9916.6|9906.6|9918.3|9908.3|9909|9899|102
1623056100000|2021-06-07 08:55:00|9916.8|9906.8|9908.4|9898.4|9918.3|9908.3|9908|9898|90
1623056400000|2021-06-07 09:00:00|9908.8|9898.8|9915.1|9905.1|9915.1|9905.1|9907.5|9897.5|95
1623056700000|2021-06-07 09:05:00|9914.9|9904.9|9908.5|9898.5|9915.1|9905.1|9907|9897|68
1623057000000|2021-06-07 09:10:00|9908.6|9898.6|9906.4|9896.4|9909.5|9899.5|9901.6|9891.6|133
1623057300000|2021-06-07 09:15:00|9906.1|9896.1|9898.3|9888.3|9907.5|9897.5|9898.3|9888.3|79
1623057600000|2021-06-07 09:20:00|9898.9|9888.9|9889.3|9879.3|9900.3|9890.3|9888.4|9878.4|135
1623057900000|2021-06-07 09:25:00|9889.5|9879.5|9894.4|9884.4|9896.3|9886.3|9887|9877|105
1623058200000|2021-06-07 09:30:00|9894.8|9884.8|9892.9|9882.9|9897.9|9887.9|9888.9|9878.9|88
1623058500000|2021-06-07 09:35:00|9893.4|9883.4|9895|9885|9900.5|9890.5|9892.8|9882.8|84
1623058800000|2021-06-07 09:40:00|9895.3|9885.3|9887.6|9877.6|9895.6|9885.6|9887.5|9877.5|54
1623059100000|2021-06-07 09:45:00|9888|9878|9886.3|9876.3|9889.9|9879.9|9886.3|9876.3|48
1623059400000|2021-06-07 09:50:00|9886.4|9876.4|9880|9870|9886.4|9876.4|9867.6|9857.6|97
1623059700000|2021-06-07 09:55:00|9880.4|9870.4|9876.6|9866.6|9881.3|9871.3|9873.9|9863.9|67
1623060000000|2021-06-07 10:00:00|9876.9|9866.9|9883|9873|9883|9873|9876.9|9866.9|21
1623060300000|2021-06-07 10:05:00|9883.3|9873.3|9878|9868|9886.6|9876.6|9877.1|9867.1|80
1623060600000|2021-06-07 10:10:00|9878.1|9868.1|9876.1|9866.1|9879.4|9869.4|9873.9|9863.9|29
1623060900000|2021-06-07 10:15:00|9877.3|9867.3|9877.1|9867.1|9881.1|9871.1|9877.1|9867.1|40
1623061200000|2021-06-07 10:20:00|9877.4|9867.4|9880.8|9870.8|9881.6|9871.6|9873.8|9863.8|43
1623061500000|2021-06-07 10:25:00|9880.6|9870.6|9883.4|9873.4|9884.1|9874.1|9879.3|9869.3|34
1623061800000|2021-06-07 10:30:00|9883.1|9873.1|9876.6|9866.6|9883.1|9873.1|9873.8|9863.8|49
1623062100000|2021-06-07 10:35:00|9876.4|9866.4|9874.3|9864.3|9877.9|9867.9|9874.3|9864.3|32
1623062400000|2021-06-07 10:40:00|9874.4|9864.4|9879.4|9869.4|9881.8|9871.8|9874.3|9864.3|72
1623062700000|2021-06-07 10:45:00|9879.6|9869.6|9881.5|9871.5|9881.6|9871.6|9876.6|9866.6|44
1623063000000|2021-06-07 10:50:00|9881.8|9871.8|9876|9866|9881.9|9871.9|9874.3|9864.3|64
1623063300000|2021-06-07 10:55:00|9876.3|9866.3|9885.4|9875.4|9885.4|9875.4|9874.6|9864.6|65
1623063600000|2021-06-07 11:00:00|9885.8|9875.8|9885.9|9875.9|9887.5|9877.5|9883.8|9873.8|98
1623063900000|2021-06-07 11:05:00|9886.1|9876.1|9882.9|9872.9|9886.8|9876.8|9882.3|9872.3|65
1623064200000|2021-06-07 11:10:00|9886|9876|9880.5|9870.5|9886.5|9876.5|9880.5|9870.5|105
1623064500000|2021-06-07 11:15:00|9880.6|9870.6|9880.8|9870.8|9883.5|9873.5|9880.4|9870.4|92
1623064800000|2021-06-07 11:20:00|9881.3|9871.3|9881.1|9871.1|9886.4|9876.4|9879.6|9869.6|104
1623065100000|2021-06-07 11:25:00|9882.4|9872.4|9882.5|9872.5|9883.1|9873.1|9879.5|9869.5|99
1623065400000|2021-06-07 11:30:00|9882.8|9872.8|9862.9|9852.9|9886.5|9876.5|9857.8|9847.8|338
1623065700000|2021-06-07 11:35:00|9863.1|9853.1|9856.1|9846.1|9870.6|9860.6|9848.6|9838.6|164
1623066000000|2021-06-07 11:40:00|9856.5|9846.5|9866.3|9856.3|9866.8|9856.8|9856.5|9846.5|126
1623066300000|2021-06-07 11:45:00|9866.4|9856.4|9879.3|9869.3|9881.5|9871.5|9865.8|9855.8|107
1623066600000|2021-06-07 11:50:00|9878.9|9868.9|9874.5|9864.5|9881.1|9871.1|9872.4|9862.4|114
1623066900000|2021-06-07 11:55:00|9873.9|9863.9|9868.4|9858.4|9873.9|9863.9|9858.5|9848.5|121
1623067200000|2021-06-07 12:00:00|9868.6|9858.6|9879.8|9869.8|9882|9872|9868.4|9858.4|109
1623067500000|2021-06-07 12:05:00|9879.9|9869.9|9878.1|9868.1|9883.5|9873.5|9870.4|9860.4|134
1623067800000|2021-06-07 12:10:00|9878|9868|9886.9|9876.9|9889|9879|9872.1|9862.1|118
1623068100000|2021-06-07 12:15:00|9887|9877|9894.3|9884.3|9895.4|9885.4|9883.9|9873.9|82
1623068400000|2021-06-07 12:20:00|9894.1|9884.1|9889.9|9879.9|9899.3|9889.3|9889.8|9879.8|112
1623068700000|2021-06-07 12:25:00|9890.8|9880.8|9882.4|9872.4|9890.8|9880.8|9880|9870|63
1623069000000|2021-06-07 12:30:00|9883|9873|9884.8|9874.8|9891.4|9881.4|9882.1|9872.1|100
1623069300000|2021-06-07 12:35:00|9884.5|9874.5|9890.8|9880.8|9890.9|9880.9|9880.8|9870.8|85
1623069600000|2021-06-07 12:40:00|9890.4|9880.4|9880|9870|9890.4|9880.4|9875.5|9865.5|117
1623069900000|2021-06-07 12:45:00|9880.3|9870.3|9891|9881|9891.1|9881.1|9880.3|9870.3|103
1623070200000|2021-06-07 12:50:00|9891.3|9881.3|9887.9|9877.9|9893.8|9883.8|9887.9|9877.9|99
1623070500000|2021-06-07 12:55:00|9887.8|9877.8|9895.6|9885.6|9896.3|9886.3|9886.5|9876.5|77
1623070800000|2021-06-07 13:00:00|9895.4|9885.4|9880.9|9870.9|9911.6|9901.6|9877.6|9867.6|627
1623071100000|2021-06-07 13:05:00|9880.8|9870.8|9879.8|9869.8|9888.5|9878.5|9877|9867|388
1623071400000|2021-06-07 13:10:00|9879.6|9869.6|9899.5|9889.5|9906.6|9896.6|9879.6|9869.6|370
1623071700000|2021-06-07 13:15:00|9899.4|9889.4|9895.5|9885.5|9902.9|9892.9|9889.8|9879.8|291
1623072000000|2021-06-07 13:20:00|9895.8|9885.8|9905.9|9895.9|9909.4|9899.4|9895.8|9885.8|278
1623072300000|2021-06-07 13:25:00|9905.4|9895.4|9910.9|9900.9|9910.9|9900.9|9901.6|9891.6|191
1623072600000|2021-06-07 13:30:00|9910.5|9900.5|9918.4|9908.4|9920.6|9910.6|9901.4|9891.4|346
1623072900000|2021-06-07 13:35:00|9918|9908|9923.3|9913.3|9928.1|9918.1|9913.1|9903.1|369
1623073200000|2021-06-07 13:40:00|9922.9|9912.9|9908.8|9898.8|9924.5|9914.5|9908.1|9898.1|380
1623073500000|2021-06-07 13:45:00|9908.6|9898.6|9906.9|9896.9|9909|9899|9902.1|9892.1|327
1623073800000|2021-06-07 13:50:00|9906.8|9896.8|9908.6|9898.6|9912.9|9902.9|9902.5|9892.5|311
1623074100000|2021-06-07 13:55:00|9908.9|9898.9|9903.1|9893.1|9916.8|9906.8|9902.8|9892.8|250
1623074400000|2021-06-07 14:00:00|9903.4|9893.4|9895.9|9885.9|9903.9|9893.9|9887|9877|348
1623074700000|2021-06-07 14:05:00|9895|9885|9902.6|9892.6|9906.1|9896.1|9893.5|9883.5|245
1623075000000|2021-06-07 14:10:00|9903|9893|9909.3|9899.3|9915|9905|9903|9893|243
1623075300000|2021-06-07 14:15:00|9909|9899|9892.1|9882.1|9909.3|9899.3|9891.6|9881.6|254
1623075600000|2021-06-07 14:20:00|9891.6|9881.6|9892.1|9882.1|9896.3|9886.3|9886.3|9876.3|253
1623075900000|2021-06-07 14:25:00|9891.9|9881.9|9899.3|9889.3|9903.9|9893.9|9891.4|9881.4|235
1623076200000|2021-06-07 14:30:00|9899.5|9889.5|9898.8|9888.8|9908|9898|9893.8|9883.8|276
1623076500000|2021-06-07 14:35:00|9898.5|9888.5|9896.9|9886.9|9906|9896|9895.6|9885.6|232
1623076800000|2021-06-07 14:40:00|9897|9887|9905.1|9895.1|9905.6|9895.6|9896.9|9886.9|226
1623077100000|2021-06-07 14:45:00|9905|9895|9907|9897|9907.8|9897.8|9901.9|9891.9|219
1623077400000|2021-06-07 14:50:00|9907.1|9897.1|9905.8|9895.8|9909.6|9899.6|9901|9891|194
1623077700000|2021-06-07 14:55:00|9905.6|9895.6|9896|9886|9906.1|9896.1|9895|9885|128
1623078000000|2021-06-07 15:00:00|9896.1|9886.1|9882.8|9872.8|9896.5|9886.5|9878.6|9868.6|202
1623078300000|2021-06-07 15:05:00|9882.5|9872.5|9892.5|9882.5|9894.5|9884.5|9880.5|9870.5|218
1623078600000|2021-06-07 15:10:00|9892.6|9882.6|9902.4|9892.4|9902.4|9892.4|9892|9882|123
1623078900000|2021-06-07 15:15:00|9902.5|9892.5|9900.5|9890.5|9911.3|9901.3|9900.4|9890.4|210
1623079200000|2021-06-07 15:20:00|9900.6|9890.6|9898.6|9888.6|9905|9895|9898.6|9888.6|171
1623079500000|2021-06-07 15:25:00|9898.4|9888.4|9907.5|9897.5|9907.6|9897.6|9898.1|9888.1|143
1623079800000|2021-06-07 15:30:00|9907.4|9897.4|9893.6|9883.6|9908.4|9898.4|9893.6|9883.6|125
1623080100000|2021-06-07 15:35:00|9894.5|9884.5|9899.3|9889.3|9899.3|9889.3|9887.3|9877.3|179
1623080400000|2021-06-07 15:40:00|9899.5|9889.5|9900|9890|9901|9891|9895.4|9885.4|113
1623080700000|2021-06-07 15:45:00|9900.3|9890.3|9902.1|9892.1|9909.6|9899.6|9900.3|9890.3|229
1623081000000|2021-06-07 15:50:00|9902.4|9892.4|9915.5|9905.5|9918.1|9908.1|9902.4|9892.4|205
1623081300000|2021-06-07 15:55:00|9916|9906|9928.4|9918.4|9928.4|9918.4|9916|9906|151
1623081600000|2021-06-07 16:00:00|9928.5|9918.5|9933.6|9923.6|9940.4|9930.4|9928.5|9918.5|235
1623081900000|2021-06-07 16:05:00|9933.5|9923.5|9934.9|9924.9|9939.9|9929.9|9932.9|9922.9|181
1623082200000|2021-06-07 16:10:00|9935|9925|9934.4|9924.4|9938.5|9928.5|9933.4|9923.4|131
1623082500000|2021-06-07 16:15:00|9934.1|9924.1|9947.9|9937.9|9952.3|9942.3|9933.5|9923.5|211
1623082800000|2021-06-07 16:20:00|9947.6|9937.6|9950.9|9940.9|9955.4|9945.4|9947.3|9937.3|161
1623083100000|2021-06-07 16:25:00|9950.4|9940.4|9954.9|9944.9|9955|9945|9946.8|9936.8|130
1623083400000|2021-06-07 16:30:00|9954.6|9944.6|9961.4|9951.4|9964.9|9954.9|9954.6|9944.6|125
1623083700000|2021-06-07 16:35:00|9961.6|9951.6|9968.1|9958.1|9968.1|9958.1|9961.6|9951.6|86
1623084000000|2021-06-07 16:40:00|9966.9|9956.9|9963.6|9953.6|9971.9|9961.9|9963.6|9953.6|206
1623084300000|2021-06-07 16:45:00|9963.5|9953.5|9971|9961|9972.3|9962.3|9963.4|9953.4|117
1623084600000|2021-06-07 16:50:00|9970.8|9960.8|9980.1|9970.1|9981.9|9971.9|9969.4|9959.4|164
1623084900000|2021-06-07 16:55:00|9979.9|9969.9|9975.3|9965.3|9983.6|9973.6|9973.3|9963.3|138
1623110400000|2021-06-08 00:00:00|9955.6|9945.6|9956.4|9946.4|9961.3|9951.3|9954|9944|37
1623110700000|2021-06-08 00:05:00|9956.6|9946.6|9962.9|9952.9|9963.9|9953.9|9956.6|9946.6|49
1623111000000|2021-06-08 00:10:00|9963.1|9953.1|9959.1|9949.1|9965|9955|9959.1|9949.1|50
1623111300000|2021-06-08 00:15:00|9959.5|9949.5|9957.4|9947.4|9960.1|9950.1|9956.4|9946.4|50
1623111600000|2021-06-08 00:20:00|9957.6|9947.6|9957.4|9947.4|9960.1|9950.1|9957.4|9947.4|37
1623111900000|2021-06-08 00:25:00|9956.9|9946.9|9953.9|9943.9|9957.4|9947.4|9953.9|9943.9|8
1623112200000|2021-06-08 00:30:00|9954.1|9944.1|9958.1|9948.1|9958.5|9948.5|9953.9|9943.9|17
1623112500000|2021-06-08 00:35:00|9957.6|9947.6|9954.9|9944.9|9960.6|9950.6|9954.4|9944.4|25
1623112800000|2021-06-08 00:40:00|9955.1|9945.1|9951.4|9941.4|9955.1|9945.1|9951.4|9941.4|28
1623113100000|2021-06-08 00:45:00|9951.3|9941.3|9950.6|9940.6|9951.9|9941.9|9949.3|9939.3|20
1623113400000|2021-06-08 00:50:00|9950.9|9940.9|9951.9|9941.9|9953.1|9943.1|9949.9|9939.9|41
1623113700000|2021-06-08 00:55:00|9952.1|9942.1|9956.4|9946.4|9956.4|9946.4|9951.4|9941.4|40
1623114000000|2021-06-08 01:00:00|9956.5|9946.5|9969|9959|9974.6|9964.6|9949.9|9939.9|466
1623114300000|2021-06-08 01:05:00|9969.1|9959.1|9968.3|9958.3|9984.1|9974.1|9968.1|9958.1|350
1623114600000|2021-06-08 01:10:00|9967.9|9957.9|9972.6|9962.6|9972.6|9962.6|9965.9|9955.9|255
1623114900000|2021-06-08 01:15:00|9972.9|9962.9|9959.6|9949.6|9974.9|9964.9|9957.3|9947.3|259
1623115200000|2021-06-08 01:20:00|9959.4|9949.4|9941.6|9931.6|9959.6|9949.6|9937.3|9927.3|336
1623115500000|2021-06-08 01:25:00|9940.9|9930.9|9943.6|9933.6|9948.9|9938.9|9940.5|9930.5|164
1623115800000|2021-06-08 01:30:00|9943.1|9933.1|9933.8|9923.8|9944.1|9934.1|9932.9|9922.9|187
1623116100000|2021-06-08 01:35:00|9933.4|9923.4|9931.6|9921.6|9935.8|9925.8|9930.8|9920.8|97
1623116400000|2021-06-08 01:40:00|9931.4|9921.4|9949.4|9939.4|9949.4|9939.4|9931.1|9921.1|160
1623116700000|2021-06-08 01:45:00|9948.9|9938.9|9940.8|9930.8|9950.4|9940.4|9940.4|9930.4|129
1623117000000|2021-06-08 01:50:00|9940.9|9930.9|9939.4|9929.4|9949.9|9939.9|9938.6|9928.6|144
1623117300000|2021-06-08 01:55:00|9938.9|9928.9|9924.1|9914.1|9938.9|9928.9|9923|9913|231
1623117600000|2021-06-08 02:00:00|9924.6|9914.6|9930.1|9920.1|9931.5|9921.5|9923.3|9913.3|196
1623117900000|2021-06-08 02:05:00|9929.9|9919.9|9939.5|9929.5|9940.4|9930.4|9928.6|9918.6|183
1623118200000|2021-06-08 02:10:00|9939.1|9929.1|9927.9|9917.9|9940.6|9930.6|9925.9|9915.9|208
1623118500000|2021-06-08 02:15:00|9927.6|9917.6|9923.9|9913.9|9927.6|9917.6|9920.4|9910.4|91
1623118800000|2021-06-08 02:20:00|9923.6|9913.6|9921|9911|9924.4|9914.4|9920.4|9910.4|79
1623119100000|2021-06-08 02:25:00|9921.4|9911.4|9913.4|9903.4|9921.5|9911.5|9911.6|9901.6|62
1623119400000|2021-06-08 02:30:00|9913.6|9903.6|9914|9904|9921.4|9911.4|9912.4|9902.4|343
1623119700000|2021-06-08 02:35:00|9914.3|9904.3|9914.9|9904.9|9916.9|9906.9|9912.6|9902.6|180
1623120000000|2021-06-08 02:40:00|9914.6|9904.6|9914.9|9904.9|9924.1|9914.1|9913.6|9903.6|218
1623120300000|2021-06-08 02:45:00|9915.1|9905.1|9918.6|9908.6|9919.8|9909.8|9914.1|9904.1|214
1623120600000|2021-06-08 02:50:00|9918.4|9908.4|9912.6|9902.6|9921.1|9911.1|9912.6|9902.6|163
1623120900000|2021-06-08 02:55:00|9912.9|9902.9|9910.5|9900.5|9921.3|9911.3|9907.9|9897.9|286
1623121200000|2021-06-08 03:00:00|9910.4|9900.4|9917.6|9907.6|9919.3|9909.3|9908.3|9898.3|178
1623121500000|2021-06-08 03:05:00|9918.3|9908.3|9922.4|9912.4|9922.9|9912.9|9914.1|9904.1|156
1623121800000|2021-06-08 03:10:00|9922.5|9912.5|9920.8|9910.8|9923.3|9913.3|9918.6|9908.6|132
1623122100000|2021-06-08 03:15:00|9920.6|9910.6|9920.1|9910.1|9927.8|9917.8|9918.9|9908.9|161
1623122400000|2021-06-08 03:20:00|9920.4|9910.4|9923.3|9913.3|9928.5|9918.5|9917.6|9907.6|212
1623122700000|2021-06-08 03:25:00|9923.4|9913.4|9928.6|9918.6|9928.9|9918.9|9921.6|9911.6|145
1623123000000|2021-06-08 03:30:00|9928.4|9918.4|9922.6|9912.6|9928.6|9918.6|9922.1|9912.1|64
1623123300000|2021-06-08 03:35:00|9923|9913|9924.1|9914.1|9926|9916|9923|9913|30
1623123600000|2021-06-08 03:40:00|9924.3|9914.3|9922.1|9912.1|9925|9915|9922.1|9912.1|19
1623123900000|2021-06-08 03:45:00|9921.8|9911.8|9920.1|9910.1|9921.8|9911.8|9919.4|9909.4|51
1623124200000|2021-06-08 03:50:00|9919.9|9909.9|9920.9|9910.9|9922.6|9912.6|9918|9908|31
1623124500000|2021-06-08 03:55:00|9920.8|9910.8|9919.6|9909.6|9923.1|9913.1|9919.1|9909.1|29
1623124800000|2021-06-08 04:00:00|9919.4|9909.4|9918.1|9908.1|9921.1|9911.1|9918.1|9908.1|26
1623125100000|2021-06-08 04:05:00|9918.4|9908.4|9919.4|9909.4|9920.1|9910.1|9918.1|9908.1|13
1623125400000|2021-06-08 04:10:00|9919.1|9909.1|9918.6|9908.6|9919.9|9909.9|9918.1|9908.1|33
1623125700000|2021-06-08 04:15:00|9919.1|9909.1|9919.8|9909.8|9920.4|9910.4|9918.9|9908.9|27
1623126000000|2021-06-08 04:20:00|9920|9910|9918.1|9908.1|9920.1|9910.1|9918.1|9908.1|22
1623126300000|2021-06-08 04:25:00|9917.4|9907.4|9917.4|9907.4|9919.1|9909.1|9915.4|9905.4|20
1623126600000|2021-06-08 04:30:00|9917.5|9907.5|9918.4|9908.4|9918.4|9908.4|9917.4|9907.4|9
1623126900000|2021-06-08 04:35:00|9918.1|9908.1|9913.4|9903.4|9918.4|9908.4|9912.5|9902.5|25
1623127200000|2021-06-08 04:40:00|9913|9903|9911.1|9901.1|9913|9903|9910.6|9900.6|56
1623127500000|2021-06-08 04:45:00|9911.4|9901.4|9911.6|9901.6|9912.1|9902.1|9910.6|9900.6|28
1623127800000|2021-06-08 04:50:00|9911.4|9901.4|9912.6|9902.6|9912.6|9902.6|9910.6|9900.6|14
1623128100000|2021-06-08 04:55:00|9912.4|9902.4|9912.4|9902.4|9912.4|9902.4|9911.9|9901.9|15
1623128400000|2021-06-08 05:00:00|9912.3|9902.3|9908.6|9898.6|9912.3|9902.3|9906.9|9896.9|55
1623128700000|2021-06-08 05:05:00|9908.4|9898.4|9907.6|9897.6|9908.4|9898.4|9899.6|9889.6|66
1623129000000|2021-06-08 05:10:00|9907.3|9897.3|9907.1|9897.1|9908.8|9898.8|9903.1|9893.1|70
1623129300000|2021-06-08 05:15:00|9907|9897|9909.9|9899.9|9914.5|9904.5|9906.6|9896.6|98
1623129600000|2021-06-08 05:20:00|9909.8|9899.8|9904.3|9894.3|9910|9900|9903.4|9893.4|85
1623129900000|2021-06-08 05:25:00|9904.1|9894.1|9905.9|9895.9|9910.1|9900.1|9902.6|9892.6|94
1623130200000|2021-06-08 05:30:00|9905.8|9895.8|9912.6|9902.6|9919|9909|9902.5|9892.5|427
1623130500000|2021-06-08 05:35:00|9912.9|9902.9|9925.3|9915.3|9929|9919|9912.9|9902.9|374
1623130800000|2021-06-08 05:40:00|9925.6|9915.6|9922.1|9912.1|9927.9|9917.9|9919.4|9909.4|241
1623131100000|2021-06-08 05:45:00|9922.6|9912.6|9902.1|9892.1|9922.9|9912.9|9900.4|9890.4|292
1623131400000|2021-06-08 05:50:00|9901.9|9891.9|9899.4|9889.4|9909.6|9899.6|9896.4|9886.4|191
1623131700000|2021-06-08 05:55:00|9900.4|9890.4|9907.6|9897.6|9912.6|9902.6|9896.6|9886.6|319
1623132000000|2021-06-08 06:00:00|9908|9898|9913.1|9903.1|9914.9|9904.9|9903.8|9893.8|217
1623132300000|2021-06-08 06:05:00|9913.5|9903.5|9912.4|9902.4|9917.6|9907.6|9910|9900|186
1623132600000|2021-06-08 06:10:00|9912.8|9902.8|9918.5|9908.5|9921.5|9911.5|9912.4|9902.4|174
1623132900000|2021-06-08 06:15:00|9919.1|9909.1|9916|9906|9921.5|9911.5|9913|9903|210
1623133200000|2021-06-08 06:20:00|9915.6|9905.6|9908.9|9898.9|9916|9906|9908.8|9898.8|211
1623133500000|2021-06-08 06:25:00|9909.1|9899.1|9907.9|9897.9|9911.6|9901.6|9899.1|9889.1|343
1623133800000|2021-06-08 06:30:00|9907.4|9897.4|9903.4|9893.4|9910.3|9900.3|9899.1|9889.1|229
1623134100000|2021-06-08 06:35:00|9902.9|9892.9|9907.9|9897.9|9907.9|9897.9|9899.6|9889.6|163
1623134400000|2021-06-08 06:40:00|9908.1|9898.1|9921.1|9911.1|9925|9915|9908.1|9898.1|160
1623134700000|2021-06-08 06:45:00|9921.4|9911.4|9926.3|9916.3|9929.9|9919.9|9921.4|9911.4|210
1623135000000|2021-06-08 06:50:00|9925.6|9915.6|9920.8|9910.8|9928.9|9918.9|9915|9905|136
1623135300000|2021-06-08 06:55:00|9921.1|9911.1|9925.8|9915.8|9925.8|9915.8|9919.5|9909.5|131
1623135600000|2021-06-08 07:00:00|9925.4|9915.4|9925.3|9915.3|9937.9|9927.9|9924.9|9914.9|246
1623135900000|2021-06-08 07:05:00|9925.5|9915.5|9934.8|9924.8|9937.1|9927.1|9925.5|9915.5|119
1623136200000|2021-06-08 07:10:00|9935.4|9925.4|9930.3|9920.3|9937|9927|9927.8|9917.8|135
1623136500000|2021-06-08 07:15:00|9929.8|9919.8|9926.1|9916.1|9933.6|9923.6|9925.4|9915.4|166
1623136800000|2021-06-08 07:20:00|9925.8|9915.8|9926.5|9916.5|9931.1|9921.1|9925.6|9915.6|120
1623137100000|2021-06-08 07:25:00|9926.3|9916.3|9928.6|9918.6|9933.9|9923.9|9922.8|9912.8|154
1623137400000|2021-06-08 07:30:00|9926.6|9916.6|9937.5|9927.5|9937.5|9927.5|9926.1|9916.1|130
1623137700000|2021-06-08 07:35:00|9937.1|9927.1|9931.6|9921.6|9938.1|9928.1|9931.1|9921.1|124
1623138000000|2021-06-08 07:40:00|9931.8|9921.8|9935.6|9925.6|9935.6|9925.6|9928.1|9918.1|106
1623138300000|2021-06-08 07:45:00|9935.4|9925.4|9938.8|9928.8|9939.5|9929.5|9933.8|9923.8|88
1623138600000|2021-06-08 07:50:00|9938.3|9928.3|9936.6|9926.6|9939.5|9929.5|9932.4|9922.4|77
1623138900000|2021-06-08 07:55:00|9936.3|9926.3|9936.6|9926.6|9939.6|9929.6|9935.4|9925.4|45
1623139200000|2021-06-08 08:00:00|9936.9|9926.9|9943.9|9933.9|9944.6|9934.6|9936.9|9926.9|117
1623139500000|2021-06-08 08:05:00|9943.6|9933.6|9941.4|9931.4|9944.3|9934.3|9935.6|9925.6|142
1623139800000|2021-06-08 08:10:00|9941.5|9931.5|9940.5|9930.5|9942.5|9932.5|9932.4|9922.4|114
1623140100000|2021-06-08 08:15:00|9940.3|9930.3|9943.8|9933.8|9943.8|9933.8|9939.1|9929.1|70
1623140400000|2021-06-08 08:20:00|9944|9934|9940.5|9930.5|9944.5|9934.5|9938.3|9928.3|59
1623140700000|2021-06-08 08:25:00|9940.6|9930.6|9945.6|9935.6|9948.5|9938.5|9937.5|9927.5|109
1623141000000|2021-06-08 08:30:00|9944.9|9934.9|9943|9933|9944.9|9934.9|9939.5|9929.5|61
1623141300000|2021-06-08 08:35:00|9942.8|9932.8|9942.4|9932.4|9948.4|9938.4|9940.4|9930.4|83
1623141600000|2021-06-08 08:40:00|9942.9|9932.9|9944.6|9934.6|9949.4|9939.4|9942.9|9932.9|75
1623141900000|2021-06-08 08:45:00|9945|9935|9952|9942|9952.9|9942.9|9944.8|9934.8|64
1623142200000|2021-06-08 08:50:00|9952.3|9942.3|9957.5|9947.5|9959.5|9949.5|9952.1|9942.1|95
1623142500000|2021-06-08 08:55:00|9957.8|9947.8|9951.4|9941.4|9959.1|9949.1|9951.4|9941.4|66
1623142800000|2021-06-08 09:00:00|9951.3|9941.3|9944.9|9934.9|9951.4|9941.4|9944.5|9934.5|120
1623143100000|2021-06-08 09:05:00|9945.4|9935.4|9947.1|9937.1|9947.8|9937.8|9943|9933|79
1623143400000|2021-06-08 09:10:00|9947.3|9937.3|9943|9933|9948|9938|9942.3|9932.3|55
1623143700000|2021-06-08 09:15:00|9943.1|9933.1|9945.5|9935.5|9947.3|9937.3|9943.1|9933.1|75
1623144000000|2021-06-08 09:20:00|9946.1|9936.1|9947.6|9937.6|9948.4|9938.4|9946.1|9936.1|46
1623144300000|2021-06-08 09:25:00|9947.4|9937.4|9948.9|9938.9|9951.6|9941.6|9945.6|9935.6|111
1623144600000|2021-06-08 09:30:00|9948.8|9938.8|9946.5|9936.5|9951.4|9941.4|9946.4|9936.4|103
1623144900000|2021-06-08 09:35:00|9946.8|9936.8|9943.9|9933.9|9948.1|9938.1|9940.6|9930.6|73
1623145200000|2021-06-08 09:40:00|9943.6|9933.6|9931|9921|9943.6|9933.6|9930.6|9920.6|125
1623145500000|2021-06-08 09:45:00|9931.3|9921.3|9928.9|9918.9|9937.8|9927.8|9928.9|9918.9|79
1623145800000|2021-06-08 09:50:00|9927.9|9917.9|9931.4|9921.4|9933.5|9923.5|9927.6|9917.6|56
1623146100000|2021-06-08 09:55:00|9930.9|9920.9|9928|9918|9932.1|9922.1|9926.9|9916.9|29
1623146400000|2021-06-08 10:00:00|9927.6|9917.6|9921.1|9911.1|9927.6|9917.6|9919.4|9909.4|84
1623146700000|2021-06-08 10:05:00|9921|9911|9919.6|9909.6|9921.3|9911.3|9915.5|9905.5|81
1623147000000|2021-06-08 10:10:00|9919.8|9909.8|9923.6|9913.6|9923.9|9913.9|9919.8|9909.8|57
1623147300000|2021-06-08 10:15:00|9923.5|9913.5|9914.8|9904.8|9924.1|9914.1|9913.8|9903.8|236
1623147600000|2021-06-08 10:20:00|9915|9905|9918.6|9908.6|9922.1|9912.1|9914|9904|121
1623147900000|2021-06-08 10:25:00|9917.9|9907.9|9919.4|9909.4|9923.8|9913.8|9915.1|9905.1|181
1623148200000|2021-06-08 10:30:00|9918.8|9908.8|9920.4|9910.4|9923.4|9913.4|9914.8|9904.8|241
1623148500000|2021-06-08 10:35:00|9920.3|9910.3|9922.9|9912.9|9923.4|9913.4|9914.4|9904.4|170
1623148800000|2021-06-08 10:40:00|9922.6|9912.6|9918.3|9908.3|9922.6|9912.6|9917.5|9907.5|68
1623149100000|2021-06-08 10:45:00|9918.4|9908.4|9918.5|9908.5|9921.1|9911.1|9917|9907|61
1623149400000|2021-06-08 10:50:00|9918.9|9908.9|9923.9|9913.9|9924.4|9914.4|9918.9|9908.9|84
1623149700000|2021-06-08 10:55:00|9924|9914|9920.9|9910.9|9924.8|9914.8|9920|9910|69
1623150000000|2021-06-08 11:00:00|9922|9912|9922.8|9912.8|9925.1|9915.1|9921.3|9911.3|87
1623150300000|2021-06-08 11:05:00|9922.9|9912.9|9924.1|9914.1|9924.6|9914.6|9919.4|9909.4|126
1623150600000|2021-06-08 11:10:00|9923.6|9913.6|9921.9|9911.9|9924.9|9914.9|9919.6|9909.6|138
1623150900000|2021-06-08 11:15:00|9922.6|9912.6|9918.1|9908.1|9926.9|9916.9|9917.6|9907.6|153
1623151200000|2021-06-08 11:20:00|9918.3|9908.3|9912.6|9902.6|9922.4|9912.4|9911.8|9901.8|109
1623151500000|2021-06-08 11:25:00|9912.9|9902.9|9907.4|9897.4|9914.8|9904.8|9906.6|9896.6|104
1623151800000|2021-06-08 11:30:00|9908.5|9898.5|9911|9901|9912.8|9902.8|9899.4|9889.4|242
1623152100000|2021-06-08 11:35:00|9911.3|9901.3|9913.8|9903.8|9917|9907|9907.1|9897.1|117
1623152400000|2021-06-08 11:40:00|9914|9904|9911.5|9901.5|9919.5|9909.5|9911.5|9901.5|96
1623152700000|2021-06-08 11:45:00|9911.1|9901.1|9919.3|9909.3|9920.4|9910.4|9910.9|9900.9|95
1623153000000|2021-06-08 11:50:00|9918.9|9908.9|9917.3|9907.3|9922.5|9912.5|9916|9906|83
1623153300000|2021-06-08 11:55:00|9917.4|9907.4|9913.4|9903.4|9917.4|9907.4|9911.1|9901.1|108
1623153600000|2021-06-08 12:00:00|9912.8|9902.8|9920|9910|9920.1|9910.1|9912.8|9902.8|80
1623153900000|2021-06-08 12:05:00|9920.1|9910.1|9930.6|9920.6|9934|9924|9920.1|9910.1|93
1623154200000|2021-06-08 12:10:00|9930.8|9920.8|9915.5|9905.5|9933.5|9923.5|9914.3|9904.3|119
1623154500000|2021-06-08 12:15:00|9915.1|9905.1|9906.5|9896.5|9917.9|9907.9|9905.6|9895.6|135
1623154800000|2021-06-08 12:20:00|9906|9896|9906.3|9896.3|9910|9900|9886.1|9876.1|259
1623155100000|2021-06-08 12:25:00|9905.9|9895.9|9904.8|9894.8|9911.6|9901.6|9902.5|9892.5|180
1623155400000|2021-06-08 12:30:00|9905|9895|9909.9|9899.9|9914.3|9904.3|9902.1|9892.1|207
1623155700000|2021-06-08 12:35:00|9910|9900|9906.1|9896.1|9913.8|9903.8|9905.8|9895.8|131
1623156000000|2021-06-08 12:40:00|9906|9896|9868.5|9858.5|9906.1|9896.1|9867.8|9857.8|296
1623156300000|2021-06-08 12:45:00|9868.1|9858.1|9841.4|9831.4|9871.4|9861.4|9830.6|9820.6|394
1623156600000|2021-06-08 12:50:00|9840.3|9830.3|9847.5|9837.5|9848|9838|9831.6|9821.6|304
1623156900000|2021-06-08 12:55:00|9847.8|9837.8|9849.3|9839.3|9858.8|9848.8|9844.1|9834.1|232
1623157200000|2021-06-08 13:00:00|9849.4|9839.4|9871.9|9861.9|9872.6|9862.6|9842.8|9832.8|512
1623157500000|2021-06-08 13:05:00|9871.6|9861.6|9882.9|9872.9|9895.4|9885.4|9866.4|9856.4|373
1623157800000|2021-06-08 13:10:00|9882.6|9872.6|9867.8|9857.8|9883.1|9873.1|9866|9856|406
1623158100000|2021-06-08 13:15:00|9868.1|9858.1|9863.1|9853.1|9870.3|9860.3|9860.3|9850.3|414
1623158400000|2021-06-08 13:20:00|9863.4|9853.4|9865|9855|9866.3|9856.3|9847.4|9837.4|376
1623158700000|2021-06-08 13:25:00|9864.8|9854.8|9854.4|9844.4|9865.5|9855.5|9850.9|9840.9|200
1623159000000|2021-06-08 13:30:00|9855.1|9845.1|9872.4|9862.4|9882.3|9872.3|9855.1|9845.1|511
1623159300000|2021-06-08 13:35:00|9872.8|9862.8|9875.5|9865.5|9880.4|9870.4|9867.5|9857.5|428
1623159600000|2021-06-08 13:40:00|9875.4|9865.4|9866.3|9856.3|9875.4|9865.4|9861|9851|431
1623159900000|2021-06-08 13:45:00|9866|9856|9867.1|9857.1|9867.8|9857.8|9854.9|9844.9|332
1623160200000|2021-06-08 13:50:00|9867|9857|9867.5|9857.5|9872.5|9862.5|9862.1|9852.1|262
1623160500000|2021-06-08 13:55:00|9867.8|9857.8|9858.8|9848.8|9868.4|9858.4|9852.4|9842.4|339
1623160800000|2021-06-08 14:00:00|9858.6|9848.6|9863.6|9853.6|9866.3|9856.3|9851.9|9841.9|294
1623161100000|2021-06-08 14:05:00|9863.4|9853.4|9862.4|9852.4|9867.3|9857.3|9855.5|9845.5|362
1623161400000|2021-06-08 14:10:00|9862.5|9852.5|9843.6|9833.6|9863.8|9853.8|9842.1|9832.1|446
1623161700000|2021-06-08 14:15:00|9843.9|9833.9|9837.8|9827.8|9844.3|9834.3|9831.6|9821.6|429
1623162000000|2021-06-08 14:20:00|9836.6|9826.6|9845.6|9835.6|9847|9837|9835.9|9825.9|422
1623162300000|2021-06-08 14:25:00|9845.5|9835.5|9858.3|9848.3|9865.3|9855.3|9836.6|9826.6|455
1623162600000|2021-06-08 14:30:00|9858.9|9848.9|9893.8|9883.8|9896|9886|9858.9|9848.9|540
1623162900000|2021-06-08 14:35:00|9893.5|9883.5|9922.8|9912.8|9922.9|9912.9|9889.5|9879.5|462
1623163200000|2021-06-08 14:40:00|9923|9913|9933.8|9923.8|9939.6|9929.6|9920.4|9910.4|411
1623163500000|2021-06-08 14:45:00|9934|9924|9949|9939|9950|9940|9933.9|9923.9|438
1623163800000|2021-06-08 14:50:00|9948.8|9938.8|9945.8|9935.8|9956.1|9946.1|9944.1|9934.1|380
1623164100000|2021-06-08 14:55:00|9946|9936|9947.1|9937.1|9958.1|9948.1|9944.5|9934.5|357
1623164400000|2021-06-08 15:00:00|9947.4|9937.4|9940.9|9930.9|9947.5|9937.5|9935.3|9925.3|340
1623164700000|2021-06-08 15:05:00|9940.1|9930.1|9936.3|9926.3|9945.8|9935.8|9934.9|9924.9|277
1623165000000|2021-06-08 15:10:00|9936|9926|9945.1|9935.1|9950.1|9940.1|9933.5|9923.5|317
1623165300000|2021-06-08 15:15:00|9947.6|9937.6|9941|9931|9952.6|9942.6|9940.8|9930.8|339
1623165600000|2021-06-08 15:20:00|9940.9|9930.9|9945.8|9935.8|9947.5|9937.5|9938.4|9928.4|349
1623165900000|2021-06-08 15:25:00|9945.6|9935.6|9947.9|9937.9|9948.8|9938.8|9941.9|9931.9|155
1623166200000|2021-06-08 15:30:00|9948.3|9938.3|9966.5|9956.5|9967.4|9957.4|9947.6|9937.6|240
1623166500000|2021-06-08 15:35:00|9966.9|9956.9|9957.5|9947.5|9973.8|9963.8|9957|9947|264
1623166800000|2021-06-08 15:40:00|9958|9948|9972.1|9962.1|9972.4|9962.4|9957|9947|227
1623167100000|2021-06-08 15:45:00|9972.3|9962.3|9965.6|9955.6|9977.6|9967.6|9963|9953|237
1623167400000|2021-06-08 15:50:00|9965.4|9955.4|9969|9959|9969|9959|9959.1|9949.1|137
1623167700000|2021-06-08 15:55:00|9969.1|9959.1|9973|9963|9973.8|9963.8|9967.9|9957.9|116
1623168000000|2021-06-08 16:00:00|9973.5|9963.5|9999.5|9989.5|10003.4|9993.4|9973.5|9963.5|327
1623168300000|2021-06-08 16:05:00|9998.4|9988.4|10023.3|10013.3|10027.4|10017.4|9993.5|9983.5|426
1623168600000|2021-06-08 16:10:00|10023.1|10013.1|10011.6|10001.6|10023.4|10013.4|10004.6|9994.6|371
1623168900000|2021-06-08 16:15:00|10012.3|10002.3|10019.6|10009.6|10019.6|10009.6|10005.4|9995.4|218
1623169200000|2021-06-08 16:20:00|10020.9|10010.9|10018.6|10008.6|10026.3|10016.3|10013.4|10003.4|213
1623169500000|2021-06-08 16:25:00|10018.4|10008.4|10034.8|10024.8|10042.8|10032.8|10017.6|10007.6|249
1623169800000|2021-06-08 16:30:00|10033.9|10023.9|10031.8|10021.8|10042|10032|10027.9|10017.9|168
1623170100000|2021-06-08 16:35:00|10030.9|10020.9|10034.5|10024.5|10036.3|10026.3|10024.1|10014.1|193
1623170400000|2021-06-08 16:40:00|10034.4|10024.4|10041.4|10031.4|10047.8|10037.8|10032.6|10022.6|220
1623170700000|2021-06-08 16:45:00|10041.5|10031.5|10041.9|10031.9|10042.6|10032.6|10035.8|10025.8|230
1623171000000|2021-06-08 16:50:00|10041.8|10031.8|10046.8|10036.8|10049.5|10039.5|10039.1|10029.1|166
1623171300000|2021-06-08 16:55:00|10047.3|10037.3|10041.5|10031.5|10047.3|10037.3|10039|10029|273
1623196800000|2021-06-09 00:00:00|10014.4|10004.4|10010.1|10000.1|10014.4|10004.4|10008.6|9998.6|33
1623197100000|2021-06-09 00:05:00|10010.4|10000.4|10004.6|9994.6|10010.8|10000.8|10004.6|9994.6|60
1623197400000|2021-06-09 00:10:00|10004.4|9994.4|10011|10001|10012.1|10002.1|10004.4|9994.4|49
1623197700000|2021-06-09 00:15:00|10010.9|10000.9|10011.9|10001.9|10011.9|10001.9|10006.3|9996.3|48
1623198000000|2021-06-09 00:20:00|10011.6|10001.6|10016.9|10006.9|10019.8|10009.8|10011.5|10001.5|70
1623198300000|2021-06-09 00:25:00|10016.4|10006.4|10017.1|10007.1|10018.6|10008.6|10011.4|10001.4|65
1623198600000|2021-06-09 00:30:00|10016.6|10006.6|10017.5|10007.5|10018.9|10008.9|10013.6|10003.6|57
1623198900000|2021-06-09 00:35:00|10016.6|10006.6|10011.4|10001.4|10016.6|10006.6|10010.4|10000.4|48
1623199200000|2021-06-09 00:40:00|10011.9|10001.9|10014|10004|10014.4|10004.4|10011.3|10001.3|28
1623199500000|2021-06-09 00:45:00|10014.4|10004.4|10017.6|10007.6|10019.1|10009.1|10013.8|10003.8|72
1623199800000|2021-06-09 00:50:00|10017.4|10007.4|10017.9|10007.9|10019.6|10009.6|10017.4|10007.4|55
1623200100000|2021-06-09 00:55:00|10018.1|10008.1|10037.1|10027.1|10037.1|10027.1|10018.1|10008.1|68
1623200400000|2021-06-09 01:00:00|10037.3|10027.3|10001.1|9991.1|10045.3|10035.3|9989.9|9979.9|523
1623200700000|2021-06-09 01:05:00|10000.4|9990.4|9990.1|9980.1|10004.3|9994.3|9983.1|9973.1|407
1623201000000|2021-06-09 01:10:00|9989.9|9979.9|9999.1|9989.1|10000.6|9990.6|9983.5|9973.5|282
1623201300000|2021-06-09 01:15:00|9999.4|9989.4|9997.6|9987.6|10008.4|9998.4|9997.3|9987.3|236
1623201600000|2021-06-09 01:20:00|9997.5|9987.5|10009.6|9999.6|10009.9|9999.9|9994.8|9984.8|237
1623201900000|2021-06-09 01:25:00|10009.4|9999.4|10016.5|10006.5|10017.4|10007.4|10006.4|9996.4|170
1623202200000|2021-06-09 01:30:00|10016.4|10006.4|10014.4|10004.4|10025.4|10015.4|10004.1|9994.1|359
1623202500000|2021-06-09 01:35:00|10014.8|10004.8|10011.9|10001.9|10020.4|10010.4|10003.8|9993.8|195
1623202800000|2021-06-09 01:40:00|10013.1|10003.1|10007.4|9997.4|10014.4|10004.4|9997.8|9987.8|284
1623203100000|2021-06-09 01:45:00|10007.6|9997.6|10007.9|9997.9|10013.6|10003.6|10007|9997|118
1623203400000|2021-06-09 01:50:00|10007.8|9997.8|10000.6|9990.6|10013.4|10003.4|10000.4|9990.4|155
1623203700000|2021-06-09 01:55:00|10000.3|9990.3|9989.9|9979.9|10005.3|9995.3|9986.1|9976.1|262
1623204000000|2021-06-09 02:00:00|9988.8|9978.8|9997.5|9987.5|9997.6|9987.6|9985.8|9975.8|180
1623204300000|2021-06-09 02:05:00|9997.4|9987.4|9992.4|9982.4|9999.6|9989.6|9992.4|9982.4|141
1623204600000|2021-06-09 02:10:00|9992.9|9982.9|9996.1|9986.1|9998.6|9988.6|9989.6|9979.6|112
1623204900000|2021-06-09 02:15:00|9995.5|9985.5|9991.6|9981.6|9996.1|9986.1|9991.4|9981.4|63
1623205200000|2021-06-09 02:20:00|9991.4|9981.4|9991|9981|9991.5|9981.5|9988.3|9978.3|51
1623205500000|2021-06-09 02:25:00|9989.4|9979.4|9988.1|9978.1|9990.6|9980.6|9987.5|9977.5|46
1623205800000|2021-06-09 02:30:00|9987.6|9977.6|9979.6|9969.6|9996.9|9986.9|9977.4|9967.4|189
1623206100000|2021-06-09 02:35:00|9979.8|9969.8|9988.6|9978.6|9989.1|9979.1|9978.1|9968.1|185
1623206400000|2021-06-09 02:40:00|9988.8|9978.8|9992|9982|9993.4|9983.4|9986.1|9976.1|115
1623206700000|2021-06-09 02:45:00|9992.1|9982.1|9986|9976|9995.1|9985.1|9983.5|9973.5|137
1623207000000|2021-06-09 02:50:00|9986.3|9976.3|9982.3|9972.3|9988|9978|9982.3|9972.3|169
1623207300000|2021-06-09 02:55:00|9982.4|9972.4|9977.6|9967.6|9984.8|9974.8|9973.1|9963.1|139
1623207600000|2021-06-09 03:00:00|9977.9|9967.9|9981.5|9971.5|9986.3|9976.3|9977.8|9967.8|127
1623207900000|2021-06-09 03:05:00|9982|9972|9985.9|9975.9|9986.4|9976.4|9978.9|9968.9|101
1623208200000|2021-06-09 03:10:00|9985.6|9975.6|9992.4|9982.4|9994|9984|9983.6|9973.6|125
1623208500000|2021-06-09 03:15:00|9992.6|9982.6|9984.4|9974.4|9992.8|9982.8|9980.1|9970.1|163
1623208800000|2021-06-09 03:20:00|9984.3|9974.3|9979.6|9969.6|9984.4|9974.4|9976.6|9966.6|116
1623209100000|2021-06-09 03:25:00|9979.4|9969.4|9985.1|9975.1|9986.9|9976.9|9974.9|9964.9|185
1623209400000|2021-06-09 03:30:00|9984.5|9974.5|9979.8|9969.8|9984.5|9974.5|9976.9|9966.9|49
1623209700000|2021-06-09 03:35:00|9979.3|9969.3|9977.6|9967.6|9979.4|9969.4|9977.1|9967.1|29
1623210000000|2021-06-09 03:40:00|9978.1|9968.1|9976.6|9966.6|9978.4|9968.4|9975.9|9965.9|28
1623210300000|2021-06-09 03:45:00|9977.1|9967.1|9976.4|9966.4|9978.6|9968.6|9975.9|9965.9|29
1623210600000|2021-06-09 03:50:00|9975.9|9965.9|9978.5|9968.5|9980.4|9970.4|9974.3|9964.3|46
1623210900000|2021-06-09 03:55:00|9978|9968|9979.6|9969.6|9981|9971|9977.6|9967.6|34
1623211200000|2021-06-09 04:00:00|9978.9|9968.9|9976|9966|9979.4|9969.4|9974.9|9964.9|38
1623211500000|2021-06-09 04:05:00|9975.8|9965.8|9974.9|9964.9|9978.1|9968.1|9974.5|9964.5|40
1623211800000|2021-06-09 04:10:00|9974.5|9964.5|9980.9|9970.9|9981.1|9971.1|9974.1|9964.1|43
1623212100000|2021-06-09 04:15:00|9980.6|9970.6|9978.9|9968.9|9981.5|9971.5|9978.1|9968.1|53
1623212400000|2021-06-09 04:20:00|9978.4|9968.4|9978.1|9968.1|9978.8|9968.8|9975.9|9965.9|27
1623212700000|2021-06-09 04:25:00|9977.9|9967.9|9977.1|9967.1|9978.9|9968.9|9976.9|9966.9|27
1623213000000|2021-06-09 04:30:00|9977.5|9967.5|9969.9|9959.9|9977.5|9967.5|9969.9|9959.9|33
1623213300000|2021-06-09 04:35:00|9969.1|9959.1|9970.9|9960.9|9974.6|9964.6|9969.1|9959.1|33
1623213600000|2021-06-09 04:40:00|9971.3|9961.3|9973.4|9963.4|9975.1|9965.1|9970.9|9960.9|55
1623213900000|2021-06-09 04:45:00|9974.3|9964.3|9970.9|9960.9|9974.3|9964.3|9969.9|9959.9|24
1623214200000|2021-06-09 04:50:00|9971|9961|9971.9|9961.9|9972.4|9962.4|9970.9|9960.9|33
1623214500000|2021-06-09 04:55:00|9971.5|9961.5|9970.6|9960.6|9972.3|9962.3|9969.6|9959.6|25
1623214800000|2021-06-09 05:00:00|9970.3|9960.3|9972.1|9962.1|9973|9963|9968.9|9958.9|71
1623215100000|2021-06-09 05:05:00|9971.8|9961.8|9972.6|9962.6|9972.6|9962.6|9970.4|9960.4|51
1623215400000|2021-06-09 05:10:00|9973|9963|9973.3|9963.3|9974.1|9964.1|9971.3|9961.3|48
1623215700000|2021-06-09 05:15:00|9973|9963|9971.1|9961.1|9976.1|9966.1|9971|9961|43
1623216000000|2021-06-09 05:20:00|9971.3|9961.3|9973|9963|9973.8|9963.8|9971.1|9961.1|13
1623216300000|2021-06-09 05:25:00|9973.4|9963.4|9976.8|9966.8|9978.6|9968.6|9973|9963|58
1623216600000|2021-06-09 05:30:00|9976.6|9966.6|9967.6|9957.6|9984|9974|9967.6|9957.6|294
1623216900000|2021-06-09 05:35:00|9967.4|9957.4|9947.9|9937.9|9967.4|9957.4|9947.6|9937.6|323
1623217200000|2021-06-09 05:40:00|9947.6|9937.6|9952.9|9942.9|9954.1|9944.1|9941.9|9931.9|192
1623217500000|2021-06-09 05:45:00|9953.1|9943.1|9942.9|9932.9|9953.1|9943.1|9942.1|9932.1|115
1623217800000|2021-06-09 05:50:00|9943.1|9933.1|9946.9|9936.9|9947.4|9937.4|9933.9|9923.9|231
1623218100000|2021-06-09 05:55:00|9946.5|9936.5|9949.1|9939.1|9950.6|9940.6|9942.4|9932.4|172
1623218400000|2021-06-09 06:00:00|9948.9|9938.9|9953.9|9943.9|9954.5|9944.5|9947|9937|150
1623218700000|2021-06-09 06:05:00|9953.4|9943.4|9955.4|9945.4|9958|9948|9952.5|9942.5|157
1623219000000|2021-06-09 06:10:00|9955.3|9945.3|9958.6|9948.6|9958.9|9948.9|9954|9944|132
1623219300000|2021-06-09 06:15:00|9958.9|9948.9|9955.1|9945.1|9958.9|9948.9|9949|9939|211
1623219600000|2021-06-09 06:20:00|9954.9|9944.9|9943.5|9933.5|9954.9|9944.9|9941.3|9931.3|258
1623219900000|2021-06-09 06:25:00|9943.9|9933.9|9956.9|9946.9|9957.4|9947.4|9941.8|9931.8|231
1623220200000|2021-06-09 06:30:00|9956.6|9946.6|9951.9|9941.9|9961.4|9951.4|9951.4|9941.4|134
1623220500000|2021-06-09 06:35:00|9951.4|9941.4|9963.3|9953.3|9963.6|9953.6|9951.4|9941.4|193
1623220800000|2021-06-09 06:40:00|9963|9953|9952.9|9942.9|9964.9|9954.9|9952.1|9942.1|208
1623221100000|2021-06-09 06:45:00|9953.4|9943.4|9952.4|9942.4|9954.1|9944.1|9946.6|9936.6|141
1623221400000|2021-06-09 06:50:00|9952.9|9942.9|9950.6|9940.6|9953.3|9943.3|9948.1|9938.1|114
1623221700000|2021-06-09 06:55:00|9950.9|9940.9|9952.6|9942.6|9952.6|9942.6|9946.8|9936.8|179
1623222000000|2021-06-09 07:00:00|9950.1|9940.1|9977.8|9967.8|9983.9|9973.9|9950.1|9940.1|237
1623222300000|2021-06-09 07:05:00|9977.6|9967.6|9976.3|9966.3|9982.3|9972.3|9972.1|9962.1|130
1623222600000|2021-06-09 07:10:00|9976|9966|9978.3|9968.3|9979.1|9969.1|9973.4|9963.4|93
1623222900000|2021-06-09 07:15:00|9978.4|9968.4|9973.8|9963.8|9982.1|9972.1|9972.8|9962.8|115
1623223200000|2021-06-09 07:20:00|9974|9964|9972.1|9962.1|9976.8|9966.8|9972.1|9962.1|67
1623223500000|2021-06-09 07:25:00|9971.9|9961.9|9972.8|9962.8|9973.6|9963.6|9970.9|9960.9|78
1623223800000|2021-06-09 07:30:00|9973.4|9963.4|9971.3|9961.3|9974.1|9964.1|9971.3|9961.3|16
1623224100000|2021-06-09 07:35:00|9970.9|9960.9|9958.1|9948.1|9970.9|9960.9|9958.1|9948.1|59
1623224400000|2021-06-09 07:40:00|9957.1|9947.1|9956|9946|9959.5|9949.5|9952.6|9942.6|35
1623224700000|2021-06-09 07:45:00|9955.3|9945.3|9952.8|9942.8|9957.8|9947.8|9951.1|9941.1|40
1623225000000|2021-06-09 07:50:00|9952.6|9942.6|9958.5|9948.5|9961.5|9951.5|9952.1|9942.1|67
1623225300000|2021-06-09 07:55:00|9958.1|9948.1|9952.1|9942.1|9959.1|9949.1|9951.3|9941.3|75
1623225600000|2021-06-09 08:00:00|9952.5|9942.5|9932.5|9922.5|9956.9|9946.9|9927.1|9917.1|149
1623225900000|2021-06-09 08:05:00|9932.1|9922.1|9946.6|9936.6|9948.3|9938.3|9924.4|9914.4|121
1623226200000|2021-06-09 08:10:00|9947.5|9937.5|9947.5|9937.5|9957.8|9947.8|9945.1|9935.1|191
1623226500000|2021-06-09 08:15:00|9948.1|9938.1|9945|9935|9948.1|9938.1|9939.4|9929.4|157
1623226800000|2021-06-09 08:20:00|9945.4|9935.4|9946.8|9936.8|9949.3|9939.3|9942.3|9932.3|72
1623227100000|2021-06-09 08:25:00|9946.5|9936.5|9941|9931|9946.5|9936.5|9934.6|9924.6|133
1623227400000|2021-06-09 08:30:00|9940.9|9930.9|9935.1|9925.1|9945.6|9935.6|9935.1|9925.1|89
1623227700000|2021-06-09 08:35:00|9935|9925|9942.4|9932.4|9947.8|9937.8|9935|9925|95
1623228000000|2021-06-09 08:40:00|9942.5|9932.5|9946.9|9936.9|9947.5|9937.5|9941.4|9931.4|62
1623228300000|2021-06-09 08:45:00|9946.4|9936.4|9946.9|9936.9|9948.1|9938.1|9946|9936|41
1623228600000|2021-06-09 08:50:00|9947.4|9937.4|9947|9937|9952.1|9942.1|9946.1|9936.1|46
1623228900000|2021-06-09 08:55:00|9947.3|9937.3|9937.6|9927.6|9950.3|9940.3|9936.9|9926.9|80
1623229200000|2021-06-09 09:00:00|9937.8|9927.8|9933.5|9923.5|9942|9932|9933.1|9923.1|60
1623229500000|2021-06-09 09:05:00|9933.4|9923.4|9898.4|9888.4|9933.4|9923.4|9890.5|9880.5|219
1623229800000|2021-06-09 09:10:00|9898.8|9888.8|9903|9893|9912.6|9902.6|9898.5|9888.5|153
1623230100000|2021-06-09 09:15:00|9903.3|9893.3|9913.4|9903.4|9914.6|9904.6|9898.9|9888.9|156
1623230400000|2021-06-09 09:20:00|9913.5|9903.5|9918.3|9908.3|9920.1|9910.1|9913.5|9903.5|82
1623230700000|2021-06-09 09:25:00|9918.4|9908.4|9917|9907|9919|9909|9914.4|9904.4|101
1623231000000|2021-06-09 09:30:00|9916.5|9906.5|9915.1|9905.1|9920.4|9910.4|9915.1|9905.1|69
1623231300000|2021-06-09 09:35:00|9915.3|9905.3|9926.5|9916.5|9926.5|9916.5|9915.3|9905.3|103
1623231600000|2021-06-09 09:40:00|9926.4|9916.4|9920.6|9910.6|9926.4|9916.4|9917.8|9907.8|82
1623231900000|2021-06-09 09:45:00|9920.1|9910.1|9918.1|9908.1|9921.4|9911.4|9916.6|9906.6|71
1623232200000|2021-06-09 09:50:00|9918|9908|9925.4|9915.4|9926.8|9916.8|9917|9907|83
1623232500000|2021-06-09 09:55:00|9924.8|9914.8|9920.3|9910.3|9924.8|9914.8|9918|9908|33
1623232800000|2021-06-09 10:00:00|9920.1|9910.1|9920.4|9910.4|9920.4|9910.4|9914.6|9904.6|53
1623233100000|2021-06-09 10:05:00|9920.3|9910.3|9920|9910|9921.1|9911.1|9919.6|9909.6|31
1623233400000|2021-06-09 10:10:00|9919.9|9909.9|9924|9914|9924|9914|9919.8|9909.8|43
1623233700000|2021-06-09 10:15:00|9923.9|9913.9|9918.5|9908.5|9924|9914|9918.4|9908.4|46
1623234000000|2021-06-09 10:20:00|9918.8|9908.8|9923.5|9913.5|9924.3|9914.3|9918.8|9908.8|44
1623234300000|2021-06-09 10:25:00|9923.6|9913.6|9927.5|9917.5|9927.6|9917.6|9922.8|9912.8|32
1623234600000|2021-06-09 10:30:00|9927.6|9917.6|9928.8|9918.8|9928.8|9918.8|9926.1|9916.1|31
1623234900000|2021-06-09 10:35:00|9928.6|9918.6|9931.1|9921.1|9931.3|9921.3|9928.3|9918.3|26
1623235200000|2021-06-09 10:40:00|9931.3|9921.3|9930.1|9920.1|9935.6|9925.6|9929.3|9919.3|51
1623235500000|2021-06-09 10:45:00|9930.4|9920.4|9941.9|9931.9|9947|9937|9930.4|9920.4|93
1623235800000|2021-06-09 10:50:00|9942.5|9932.5|9934.5|9924.5|9945.3|9935.3|9934.5|9924.5|47
1623236100000|2021-06-09 10:55:00|9934|9924|9938.3|9928.3|9939.9|9929.9|9931.1|9921.1|67
1623236400000|2021-06-09 11:00:00|9938.4|9928.4|9936.9|9926.9|9940.3|9930.3|9936.9|9926.9|48
1623236700000|2021-06-09 11:05:00|9936.4|9926.4|9928.5|9918.5|9937.3|9927.3|9928.5|9918.5|71
1623237000000|2021-06-09 11:10:00|9928.4|9918.4|9923.5|9913.5|9930.9|9920.9|9920.9|9910.9|73
1623237300000|2021-06-09 11:15:00|9923.4|9913.4|9926|9916|9930.9|9920.9|9920|9910|97
1623237600000|2021-06-09 11:20:00|9926.1|9916.1|9925.4|9915.4|9928.9|9918.9|9923.3|9913.3|87
1623237900000|2021-06-09 11:25:00|9925.1|9915.1|9925.8|9915.8|9933.3|9923.3|9923.4|9913.4|145
1623238200000|2021-06-09 11:30:00|9926.3|9916.3|9917.8|9907.8|9930|9920|9896.9|9886.9|337
1623238500000|2021-06-09 11:35:00|9917.9|9907.9|9919.1|9909.1|9924.8|9914.8|9912.4|9902.4|194
1623238800000|2021-06-09 11:40:00|9919|9909|9923.8|9913.8|9924.3|9914.3|9918.1|9908.1|88
1623239100000|2021-06-09 11:45:00|9924.5|9914.5|9928.4|9918.4|9931|9921|9921.1|9911.1|152
1623239400000|2021-06-09 11:50:00|9928.6|9918.6|9941.6|9931.6|9942.4|9932.4|9925.8|9915.8|165
1623239700000|2021-06-09 11:55:00|9941.3|9931.3|9935.4|9925.4|9942.1|9932.1|9934.8|9924.8|140
1623240000000|2021-06-09 12:00:00|9935.5|9925.5|9943|9933|9943|9933|9934.5|9924.5|157
1623240300000|2021-06-09 12:05:00|9942.8|9932.8|9936.8|9926.8|9948.5|9938.5|9936.8|9926.8|134
1623240600000|2021-06-09 12:10:00|9936.9|9926.9|9928|9918|9939|9929|9923.6|9913.6|139
1623240900000|2021-06-09 12:15:00|9927.5|9917.5|9914|9904|9927.5|9917.5|9911.4|9901.4|142
1623241200000|2021-06-09 12:20:00|9913.8|9903.8|9925.1|9915.1|9927|9917|9912.1|9902.1|174
1623241500000|2021-06-09 12:25:00|9924.9|9914.9|9921.4|9911.4|9936.1|9926.1|9920.9|9910.9|170
1623241800000|2021-06-09 12:30:00|9921.5|9911.5|9924.5|9914.5|9932.8|9922.8|9921.5|9911.5|172
1623242100000|2021-06-09 12:35:00|9925|9915|9928|9918|9938.6|9928.6|9925|9915|221
1623242400000|2021-06-09 12:40:00|9927.5|9917.5|9932.4|9922.4|9935.9|9925.9|9926|9916|180
1623242700000|2021-06-09 12:45:00|9932.3|9922.3|9927|9917|9934.1|9924.1|9920.9|9910.9|142
1623243000000|2021-06-09 12:50:00|9926.5|9916.5|9926.3|9916.3|9928.8|9918.8|9919|9909|126
1623243300000|2021-06-09 12:55:00|9926.5|9916.5|9927.8|9917.8|9929.9|9919.9|9921.3|9911.3|160
1623243600000|2021-06-09 13:00:00|9927.5|9917.5|9950.1|9940.1|9951.9|9941.9|9927.5|9917.5|516
1623243900000|2021-06-09 13:05:00|9949.6|9939.6|9954.6|9944.6|9955.3|9945.3|9938.6|9928.6|400
1623244200000|2021-06-09 13:10:00|9954.9|9944.9|9973.3|9963.3|9976.8|9966.8|9954.5|9944.5|249
1623244500000|2021-06-09 13:15:00|9973.1|9963.1|9981.5|9971.5|9989.5|9979.5|9973.1|9963.1|249
1623244800000|2021-06-09 13:20:00|9981.6|9971.6|9987|9977|9992.9|9982.9|9981.6|9971.6|243
1623245100000|2021-06-09 13:25:00|9986.9|9976.9|9982|9972|9989.8|9979.8|9977.3|9967.3|183
1623245400000|2021-06-09 13:30:00|9981.8|9971.8|9965.5|9955.5|9983.3|9973.3|9964|9954|347
1623245700000|2021-06-09 13:35:00|9966|9956|9960.8|9950.8|9968.3|9958.3|9954.1|9944.1|245
1623246000000|2021-06-09 13:40:00|9961.1|9951.1|9958.3|9948.3|9962.1|9952.1|9947.4|9937.4|360
1623246300000|2021-06-09 13:45:00|9958.6|9948.6|9948.6|9938.6|9961.9|9951.9|9948.3|9938.3|214
1623246600000|2021-06-09 13:50:00|9948.8|9938.8|9950.5|9940.5|9951.3|9941.3|9943.4|9933.4|218
1623246900000|2021-06-09 13:55:00|9950|9940|9954.3|9944.3|9957.1|9947.1|9950|9940|199
1623247200000|2021-06-09 14:00:00|9953.8|9943.8|9946.1|9936.1|9953.8|9943.8|9945.3|9935.3|200
1623247500000|2021-06-09 14:05:00|9946|9936|9946.1|9936.1|9956.4|9946.4|9944.5|9934.5|181
1623247800000|2021-06-09 14:10:00|9946.6|9936.6|9938|9928|9947.3|9937.3|9933.5|9923.5|256
1623248100000|2021-06-09 14:15:00|9937.6|9927.6|9946.1|9936.1|9946.1|9936.1|9933.8|9923.8|220
1623248400000|2021-06-09 14:20:00|9948.4|9938.4|9951|9941|9952.9|9942.9|9942.3|9932.3|151
1623248700000|2021-06-09 14:25:00|9950.9|9940.9|9954.1|9944.1|9958.1|9948.1|9948.8|9938.8|239
1623249000000|2021-06-09 14:30:00|9954|9944|9922.4|9912.4|9954.1|9944.1|9922.1|9912.1|269
1623249300000|2021-06-09 14:35:00|9922.8|9912.8|9932.3|9922.3|9932.3|9922.3|9922|9912|305
1623249600000|2021-06-09 14:40:00|9932.6|9922.6|9950.1|9940.1|9950.1|9940.1|9929.1|9919.1|217
1623249900000|2021-06-09 14:45:00|9950|9940|9961.6|9951.6|9961.6|9951.6|9946.4|9936.4|268
1623250200000|2021-06-09 14:50:00|9961.8|9951.8|9970.8|9960.8|9970.8|9960.8|9961.8|9951.8|280
1623250500000|2021-06-09 14:55:00|9970.6|9960.6|9966.8|9956.8|9974.6|9964.6|9963.1|9953.1|156
1623250800000|2021-06-09 15:00:00|9967.3|9957.3|9979.3|9969.3|9983.5|9973.5|9965.6|9955.6|249
1623251100000|2021-06-09 15:05:00|9980.8|9970.8|9988.6|9978.6|9990.8|9980.8|9976.5|9966.5|319
1623251400000|2021-06-09 15:10:00|9989|9979|9984.9|9974.9|9992.5|9982.5|9984.9|9974.9|240
1623251700000|2021-06-09 15:15:00|9984.4|9974.4|9987.9|9977.9|9988.6|9978.6|9983.1|9973.1|174
1623252000000|2021-06-09 15:20:00|9988|9978|9993|9983|9993|9983|9979.8|9969.8|167
1623252300000|2021-06-09 15:25:00|9993.3|9983.3|9984.1|9974.1|9995|9985|9980.4|9970.4|192
1623252600000|2021-06-09 15:30:00|9984.9|9974.9|9989.1|9979.1|9989.1|9979.1|9978.5|9968.5|149
1623252900000|2021-06-09 15:35:00|9989.3|9979.3|9994.4|9984.4|9994.6|9984.6|9989.3|9979.3|98
1623253200000|2021-06-09 15:40:00|9995|9985|10000.4|9990.4|10001.4|9991.4|9989.6|9979.6|100
1623253500000|2021-06-09 15:45:00|9999.9|9989.9|9973.8|9963.8|9999.9|9989.9|9972.4|9962.4|261
1623253800000|2021-06-09 15:50:00|9974|9964|9978.4|9968.4|9982.6|9972.6|9973.3|9963.3|167
1623254100000|2021-06-09 15:55:00|9978|9968|9983.9|9973.9|9990|9980|9973.5|9963.5|183
1623254400000|2021-06-09 16:00:00|9983.8|9973.8|9972|9962|9985.6|9975.6|9971|9961|128
1623254700000|2021-06-09 16:05:00|9971.8|9961.8|9962.3|9952.3|9972|9962|9961.5|9951.5|163
1623255000000|2021-06-09 16:10:00|9962.4|9952.4|9965.3|9955.3|9967|9957|9962.4|9952.4|115
1623255300000|2021-06-09 16:15:00|9965.1|9955.1|9969.4|9959.4|9969.4|9959.4|9962.1|9952.1|103
1623255600000|2021-06-09 16:20:00|9968.9|9958.9|9973.6|9963.6|9973.6|9963.6|9966.1|9956.1|90
1623255900000|2021-06-09 16:25:00|9973.4|9963.4|9972.4|9962.4|9973.6|9963.6|9968.6|9958.6|93
1623256200000|2021-06-09 16:30:00|9972.9|9962.9|9971.4|9961.4|9974.6|9964.6|9970.5|9960.5|77
1623256500000|2021-06-09 16:35:00|9971.3|9961.3|9970.6|9960.6|9973.1|9963.1|9969.3|9959.3|85
1623256800000|2021-06-09 16:40:00|9971|9961|9973.5|9963.5|9974.8|9964.8|9970.6|9960.6|49
1623257100000|2021-06-09 16:45:00|9973.6|9963.6|9976.5|9966.5|9977.4|9967.4|9972.6|9962.6|80
1623257400000|2021-06-09 16:50:00|9976.6|9966.6|9979.3|9969.3|9981.6|9971.6|9976.6|9966.6|108
1623257700000|2021-06-09 16:55:00|9978.8|9968.8|9984.1|9974.1|9984.5|9974.5|9977.5|9967.5|128
1623283200000|2021-06-10 00:00:00|9992.9|9982.9|9991.6|9981.6|9992.9|9982.9|9991.4|9981.4|30
1623283500000|2021-06-10 00:05:00|9991|9981|9982.6|9972.6|9991|9981|9982.6|9972.6|35
1623283800000|2021-06-10 00:10:00|9982.4|9972.4|9980.6|9970.6|9983.5|9973.5|9980.6|9970.6|33
1623284100000|2021-06-10 00:15:00|9980.3|9970.3|9970.5|9960.5|9980.3|9970.3|9969.6|9959.6|39
1623284400000|2021-06-10 00:20:00|9970.4|9960.4|9975.1|9965.1|9978.1|9968.1|9970.4|9960.4|26
1623284700000|2021-06-10 00:25:00|9975.3|9965.3|9974.3|9964.3|9978.1|9968.1|9972.4|9962.4|37
1623285000000|2021-06-10 00:30:00|9974.1|9964.1|9971.1|9961.1|9974.9|9964.9|9970.6|9960.6|54
1623285300000|2021-06-10 00:35:00|9971.4|9961.4|9967.1|9957.1|9972.6|9962.6|9966.4|9956.4|49
1623285600000|2021-06-10 00:40:00|9967.5|9957.5|9965.6|9955.6|9971.9|9961.9|9964.6|9954.6|34
1623285900000|2021-06-10 00:45:00|9965.4|9955.4|9970.1|9960.1|9970.9|9960.9|9964|9954|44
1623286200000|2021-06-10 00:50:00|9970.8|9960.8|9970.4|9960.4|9970.9|9960.9|9969.6|9959.6|24
1623286500000|2021-06-10 00:55:00|9970.5|9960.5|9970.6|9960.6|9971.1|9961.1|9967.6|9957.6|47
1623286800000|2021-06-10 01:00:00|9970.9|9960.9|9969.9|9959.9|9972.8|9962.8|9958.6|9948.6|324
1623287100000|2021-06-10 01:05:00|9970.4|9960.4|9965.9|9955.9|9981.9|9971.9|9964.6|9954.6|213
1623287400000|2021-06-10 01:10:00|9965.5|9955.5|9967.1|9957.1|9969.1|9959.1|9958.6|9948.6|265
1623287700000|2021-06-10 01:15:00|9967.4|9957.4|9959.5|9949.5|9968.6|9958.6|9952.1|9942.1|154
1623288000000|2021-06-10 01:20:00|9959.1|9949.1|9955.4|9945.4|9964.1|9954.1|9953.9|9943.9|110
1623288300000|2021-06-10 01:25:00|9955.6|9945.6|9953.3|9943.3|9961.9|9951.9|9950.6|9940.6|144
1623288600000|2021-06-10 01:30:00|9952.9|9942.9|9964.1|9954.1|9967.6|9957.6|9952.6|9942.6|263
1623288900000|2021-06-10 01:35:00|9963.5|9953.5|9960.1|9950.1|9967.9|9957.9|9955.8|9945.8|232
1623289200000|2021-06-10 01:40:00|9960.4|9950.4|9959.4|9949.4|9966.8|9956.8|9954.8|9944.8|318
1623289500000|2021-06-10 01:45:00|9960|9950|9955.6|9945.6|9962.3|9952.3|9955.4|9945.4|183
1623289800000|2021-06-10 01:50:00|9955.9|9945.9|9949.1|9939.1|9960.4|9950.4|9948.3|9938.3|218
1623290100000|2021-06-10 01:55:00|9948.9|9938.9|9954.4|9944.4|9955.1|9945.1|9946.9|9936.9|86
1623290400000|2021-06-10 02:00:00|9954.5|9944.5|9951|9941|9957.5|9947.5|9947.4|9937.4|145
1623290700000|2021-06-10 02:05:00|9950.5|9940.5|9948.9|9938.9|9955.1|9945.1|9947.5|9937.5|150
1623291000000|2021-06-10 02:10:00|9948.6|9938.6|9948.1|9938.1|9952.6|9942.6|9944.1|9934.1|151
1623291300000|2021-06-10 02:15:00|9948.4|9938.4|9949.4|9939.4|9949.4|9939.4|9945.9|9935.9|44
1623291600000|2021-06-10 02:20:00|9949.6|9939.6|9953.9|9943.9|9953.9|9943.9|9949.6|9939.6|35
1623291900000|2021-06-10 02:25:00|9954.8|9944.8|9954.9|9944.9|9954.9|9944.9|9952|9942|22
1623292200000|2021-06-10 02:30:00|9955.4|9945.4|9954.5|9944.5|9957.6|9947.6|9950.6|9940.6|224
1623292500000|2021-06-10 02:35:00|9954.9|9944.9|9956.1|9946.1|9958.1|9948.1|9952.6|9942.6|188
1623292800000|2021-06-10 02:40:00|9955.9|9945.9|9944|9934|9955.9|9945.9|9942.9|9932.9|208
1623293100000|2021-06-10 02:45:00|9943.9|9933.9|9943.6|9933.6|9946.1|9936.1|9937.3|9927.3|158
1623293400000|2021-06-10 02:50:00|9943.9|9933.9|9949.4|9939.4|9951.6|9941.6|9940.1|9930.1|177
1623293700000|2021-06-10 02:55:00|9949.1|9939.1|9953.4|9943.4|9954.3|9944.3|9948.4|9938.4|147
1623294000000|2021-06-10 03:00:00|9953.5|9943.5|9958.9|9948.9|9960.3|9950.3|9951.5|9941.5|133
1623294300000|2021-06-10 03:05:00|9958.6|9948.6|9951.4|9941.4|9958.6|9948.6|9948.6|9938.6|128
1623294600000|2021-06-10 03:10:00|9951.6|9941.6|9949.6|9939.6|9954.1|9944.1|9949.1|9939.1|66
1623294900000|2021-06-10 03:15:00|9949.9|9939.9|9956.1|9946.1|9956.1|9946.1|9947.1|9937.1|104
1623295200000|2021-06-10 03:20:00|9955.9|9945.9|9946.4|9936.4|9955.9|9945.9|9946.4|9936.4|79
1623295500000|2021-06-10 03:25:00|9947.4|9937.4|9942.9|9932.9|9947.4|9937.4|9938.1|9928.1|156
1623295800000|2021-06-10 03:30:00|9942.4|9932.4|9947.9|9937.9|9947.9|9937.9|9940.6|9930.6|44
1623296100000|2021-06-10 03:35:00|9947.8|9937.8|9947.9|9937.9|9948.4|9938.4|9945.9|9935.9|36
1623296400000|2021-06-10 03:40:00|9947.6|9937.6|9947.3|9937.3|9947.6|9937.6|9946.9|9936.9|8
1623296700000|2021-06-10 03:45:00|9947|9937|9944|9934|9947|9937|9942.3|9932.3|28
1623297000000|2021-06-10 03:50:00|9944.5|9934.5|9942.9|9932.9|9945.4|9935.4|9942.9|9932.9|14
1623297300000|2021-06-10 03:55:00|9943.1|9933.1|9945.4|9935.4|9946.3|9936.3|9943.1|9933.1|13
1623297600000|2021-06-10 04:00:00|9944.6|9934.6|9943.6|9933.6|9945.4|9935.4|9943.6|9933.6|11
1623297900000|2021-06-10 04:05:00|9944.1|9934.1|9939.6|9929.6|9944.1|9934.1|9939.6|9929.6|14
1623298200000|2021-06-10 04:10:00|9939.4|9929.4|9938|9928|9939.6|9929.6|9937.8|9927.8|33
1623298500000|2021-06-10 04:15:00|9937.8|9927.8|9935.4|9925.4|9938|9928|9933.6|9923.6|51
1623298800000|2021-06-10 04:20:00|9935.6|9925.6|9934.4|9924.4|9936.6|9926.6|9934.1|9924.1|30
1623299100000|2021-06-10 04:25:00|9934.1|9924.1|9936.8|9926.8|9937.1|9927.1|9928.6|9918.6|36
1623299400000|2021-06-10 04:30:00|9937.1|9927.1|9935.9|9925.9|9938.4|9928.4|9934.6|9924.6|37
1623299700000|2021-06-10 04:35:00|9935.8|9925.8|9935.1|9925.1|9936.4|9926.4|9934.6|9924.6|44
1623300000000|2021-06-10 04:40:00|9934.9|9924.9|9935.6|9925.6|9935.9|9925.9|9934.1|9924.1|64
1623300300000|2021-06-10 04:45:00|9936.1|9926.1|9935|9925|9936.3|9926.3|9934.9|9924.9|38
1623300600000|2021-06-10 04:50:00|9935.6|9925.6|9935.3|9925.3|9936.1|9926.1|9934.5|9924.5|28
1623300900000|2021-06-10 04:55:00|9935.1|9925.1|9931.4|9921.4|9935.1|9925.1|9930.5|9920.5|33
1623301200000|2021-06-10 05:00:00|9931.1|9921.1|9939.3|9929.3|9939.3|9929.3|9927.9|9917.9|91
1623301500000|2021-06-10 05:05:00|9939.1|9929.1|9944|9934|9944.6|9934.6|9938.1|9928.1|69
1623301800000|2021-06-10 05:10:00|9943.6|9933.6|9939.9|9929.9|9943.6|9933.6|9938.9|9928.9|85
1623302100000|2021-06-10 05:15:00|9939.6|9929.6|9935.9|9925.9|9943.5|9933.5|9935.1|9925.1|73
1623302400000|2021-06-10 05:20:00|9936.1|9926.1|9937.6|9927.6|9940.6|9930.6|9935.4|9925.4|76
1623302700000|2021-06-10 05:25:00|9937.4|9927.4|9938.4|9928.4|9940.9|9930.9|9935.9|9925.9|80
1623303000000|2021-06-10 05:30:00|9938.6|9928.6|9923.6|9913.6|9939.3|9929.3|9923.6|9913.6|417
1623303300000|2021-06-10 05:35:00|9923.5|9913.5|9905.4|9895.4|9923.6|9913.6|9905.4|9895.4|285
1623303600000|2021-06-10 05:40:00|9905.1|9895.1|9913.6|9903.6|9914.1|9904.1|9897.4|9887.4|314
1623303900000|2021-06-10 05:45:00|9913.5|9903.5|9925.8|9915.8|9927.9|9917.9|9911.1|9901.1|189
1623304200000|2021-06-10 05:50:00|9925.9|9915.9|9914.6|9904.6|9931|9921|9914.1|9904.1|267
1623304500000|2021-06-10 05:55:00|9914.9|9904.9|9914.9|9904.9|9918.4|9908.4|9912.6|9902.6|160
1623304800000|2021-06-10 06:00:00|9914.4|9904.4|9911.1|9901.1|9916.9|9906.9|9907.8|9897.8|169
1623305100000|2021-06-10 06:05:00|9910.4|9900.4|9917.6|9907.6|9919.9|9909.9|9904.5|9894.5|189
1623305400000|2021-06-10 06:10:00|9917.8|9907.8|9918.4|9908.4|9921.8|9911.8|9914.1|9904.1|139
1623305700000|2021-06-10 06:15:00|9918.8|9908.8|9912.9|9902.9|9920.9|9910.9|9910.1|9900.1|135
1623306000000|2021-06-10 06:20:00|9912.6|9902.6|9924.4|9914.4|9926.3|9916.3|9911.4|9901.4|160
1623306300000|2021-06-10 06:25:00|9923.6|9913.6|9928.3|9918.3|9928.9|9918.9|9921.9|9911.9|103
1623306600000|2021-06-10 06:30:00|9927.4|9917.4|9923.4|9913.4|9927.6|9917.6|9921.4|9911.4|124
1623306900000|2021-06-10 06:35:00|9923.5|9913.5|9922|9912|9925.1|9915.1|9921.3|9911.3|157
1623307200000|2021-06-10 06:40:00|9921.6|9911.6|9927.1|9917.1|9928.6|9918.6|9921.4|9911.4|137
1623307500000|2021-06-10 06:45:00|9927.5|9917.5|9927.9|9917.9|9931.8|9921.8|9922.4|9912.4|242
1623307800000|2021-06-10 06:50:00|9928|9918|9928.6|9918.6|9933.9|9923.9|9924.6|9914.6|238
1623308100000|2021-06-10 06:55:00|9927.4|9917.4|9930.4|9920.4|9932.5|9922.5|9926.1|9916.1|158
1623308400000|2021-06-10 07:00:00|9930.6|9920.6|9926.6|9916.6|9935.9|9925.9|9922.8|9912.8|154
1623308700000|2021-06-10 07:05:00|9926.4|9916.4|9913.8|9903.8|9929.3|9919.3|9912.5|9902.5|142
1623309000000|2021-06-10 07:10:00|9913.1|9903.1|9902.6|9892.6|9913.9|9903.9|9899|9889|134
1623309300000|2021-06-10 07:15:00|9902.5|9892.5|9904.4|9894.4|9908.9|9898.9|9901.4|9891.4|125
1623309600000|2021-06-10 07:20:00|9904.6|9894.6|9887.1|9877.1|9904.6|9894.6|9885.3|9875.3|143
1623309900000|2021-06-10 07:25:00|9889.3|9879.3|9872.4|9862.4|9891.8|9881.8|9872.4|9862.4|188
1623310200000|2021-06-10 07:30:00|9870.8|9860.8|9867.1|9857.1|9872.4|9862.4|9861.5|9851.5|216
1623310500000|2021-06-10 07:35:00|9866.4|9856.4|9874.9|9864.9|9876.5|9866.5|9865.4|9855.4|176
1623310800000|2021-06-10 07:40:00|9874.3|9864.3|9866.9|9856.9|9880.8|9870.8|9866.9|9856.9|201
1623311100000|2021-06-10 07:45:00|9867|9857|9864.3|9854.3|9868.5|9858.5|9856.8|9846.8|222
1623311400000|2021-06-10 07:50:00|9864.5|9854.5|9853.1|9843.1|9867.6|9857.6|9851.3|9841.3|174
1623311700000|2021-06-10 07:55:00|9852.8|9842.8|9843.3|9833.3|9854.3|9844.3|9840.4|9830.4|129
1623312000000|2021-06-10 08:00:00|9843.5|9833.5|9812.8|9802.8|9847.8|9837.8|9811.3|9801.3|233
1623312300000|2021-06-10 08:05:00|9813|9803|9807|9797|9819|9809|9806.1|9796.1|153
1623312600000|2021-06-10 08:10:00|9807.5|9797.5|9800.5|9790.5|9810.8|9800.8|9791.5|9781.5|272
1623312900000|2021-06-10 08:15:00|9800.8|9790.8|9809|9799|9810.5|9800.5|9798.6|9788.6|155
1623313200000|2021-06-10 08:20:00|9808.8|9798.8|9805.1|9795.1|9808.9|9798.9|9802|9792|85
1623313500000|2021-06-10 08:25:00|9804.9|9794.9|9814|9804|9814.5|9804.5|9802.5|9792.5|127
1623313800000|2021-06-10 08:30:00|9814.8|9804.8|9823|9813|9823.5|9813.5|9811.1|9801.1|112
1623314100000|2021-06-10 08:35:00|9822.6|9812.6|9809.3|9799.3|9822.6|9812.6|9806.8|9796.8|116
1623314400000|2021-06-10 08:40:00|9809.5|9799.5|9816.5|9806.5|9816.5|9806.5|9806.5|9796.5|56
1623314700000|2021-06-10 08:45:00|9816.6|9806.6|9811.1|9801.1|9816.6|9806.6|9810.6|9800.6|51
1623315000000|2021-06-10 08:50:00|9810.8|9800.8|9805.5|9795.5|9810.8|9800.8|9798.9|9788.9|96
1623315300000|2021-06-10 08:55:00|9805.8|9795.8|9812.4|9802.4|9812.4|9802.4|9805.8|9795.8|102
1623315600000|2021-06-10 09:00:00|9812.1|9802.1|9808.8|9798.8|9812.8|9802.8|9808.5|9798.5|115
1623315900000|2021-06-10 09:05:00|9809|9799|9820.5|9810.5|9821|9811|9808.5|9798.5|84
1623316200000|2021-06-10 09:10:00|9820.3|9810.3|9820.5|9810.5|9824|9814|9817.8|9807.8|94
1623316500000|2021-06-10 09:15:00|9820.8|9810.8|9825.3|9815.3|9825.3|9815.3|9819.6|9809.6|66
1623316800000|2021-06-10 09:20:00|9825.5|9815.5|9825|9815|9827.1|9817.1|9823.3|9813.3|62
1623317100000|2021-06-10 09:25:00|9825.3|9815.3|9823.1|9813.1|9831.9|9821.9|9823.1|9813.1|91
1623317400000|2021-06-10 09:30:00|9823.5|9813.5|9831|9821|9831|9821|9823|9813|105
1623317700000|2021-06-10 09:35:00|9831.3|9821.3|9833.5|9823.5|9833.8|9823.8|9831.1|9821.1|46
1623318000000|2021-06-10 09:40:00|9833.9|9823.9|9836|9826|9840.3|9830.3|9833.9|9823.9|93
1623318300000|2021-06-10 09:45:00|9835.8|9825.8|9833.8|9823.8|9837.3|9827.3|9831.6|9821.6|90
1623318600000|2021-06-10 09:50:00|9834|9824|9837|9827|9837.4|9827.4|9832.9|9822.9|35
1623318900000|2021-06-10 09:55:00|9837.3|9827.3|9838.3|9828.3|9838.3|9828.3|9836.3|9826.3|44
1623319200000|2021-06-10 10:00:00|9838.5|9828.5|9836.6|9826.6|9838.5|9828.5|9836.6|9826.6|36
1623319500000|2021-06-10 10:05:00|9836.8|9826.8|9836.3|9826.3|9837.3|9827.3|9836|9826|22
1623319800000|2021-06-10 10:10:00|9836.8|9826.8|9833.5|9823.5|9838.3|9828.3|9832.8|9822.8|58
1623320100000|2021-06-10 10:15:00|9833.3|9823.3|9836|9826|9839.6|9829.6|9832.4|9822.4|69
1623320400000|2021-06-10 10:20:00|9836.1|9826.1|9839|9829|9839.4|9829.4|9834.3|9824.3|35
1623320700000|2021-06-10 10:25:00|9839.5|9829.5|9835.1|9825.1|9839.8|9829.8|9834.8|9824.8|44
1623321000000|2021-06-10 10:30:00|9834.9|9824.9|9838.9|9828.9|9839|9829|9834.9|9824.9|38
1623321300000|2021-06-10 10:35:00|9839.3|9829.3|9842.4|9832.4|9842.4|9832.4|9839.3|9829.3|48
1623321600000|2021-06-10 10:40:00|9842.5|9832.5|9842.1|9832.1|9842.5|9832.5|9840.4|9830.4|61
1623321900000|2021-06-10 10:45:00|9842.3|9832.3|9837.3|9827.3|9844|9834|9837|9827|67
1623322200000|2021-06-10 10:50:00|9837.5|9827.5|9842.8|9832.8|9842.9|9832.9|9837.1|9827.1|68
1623322500000|2021-06-10 10:55:00|9842.5|9832.5|9840.5|9830.5|9843.6|9833.6|9839.5|9829.5|44
1623322800000|2021-06-10 11:00:00|9840.4|9830.4|9838.4|9828.4|9841|9831|9837.1|9827.1|52
1623323100000|2021-06-10 11:05:00|9837|9827|9844.8|9834.8|9844.8|9834.8|9835.9|9825.9|69
1623323400000|2021-06-10 11:10:00|9844.9|9834.9|9848|9838|9851|9841|9841.8|9831.8|73
1623323700000|2021-06-10 11:15:00|9847.5|9837.5|9849.8|9839.8|9850.5|9840.5|9846.8|9836.8|117
1623324000000|2021-06-10 11:20:00|9850.4|9840.4|9849.8|9839.8|9854.3|9844.3|9846.3|9836.3|97
1623324300000|2021-06-10 11:25:00|9850|9840|9848.5|9838.5|9850.9|9840.9|9845|9835|152
1623324600000|2021-06-10 11:30:00|9848|9838|9834.6|9824.6|9849|9839|9833.5|9823.5|326
1623324900000|2021-06-10 11:35:00|9834.3|9824.3|9833.5|9823.5|9838.9|9828.9|9831.3|9821.3|96
1623325200000|2021-06-10 11:40:00|9833.8|9823.8|9833|9823|9836.5|9826.5|9830.1|9820.1|109
1623325500000|2021-06-10 11:45:00|9833.3|9823.3|9837.3|9827.3|9842.1|9832.1|9832.5|9822.5|228
1623325800000|2021-06-10 11:50:00|9837.8|9827.8|9837.1|9827.1|9842.6|9832.6|9835.8|9825.8|120
1623326100000|2021-06-10 11:55:00|9837.9|9827.9|9818.6|9808.6|9839.1|9829.1|9818.4|9808.4|162
1623326400000|2021-06-10 12:00:00|9818.8|9808.8|9801.8|9791.8|9822.1|9812.1|9800.4|9790.4|290
1623326700000|2021-06-10 12:05:00|9802.5|9792.5|9811.9|9801.9|9812.4|9802.4|9801|9791|171
1623327000000|2021-06-10 12:10:00|9811.8|9801.8|9823.5|9813.5|9823.8|9813.8|9798.4|9788.4|223
1623327300000|2021-06-10 12:15:00|9823.8|9813.8|9837.8|9827.8|9837.8|9827.8|9823.5|9813.5|156
1623327600000|2021-06-10 12:20:00|9838.5|9828.5|9839.8|9829.8|9842.4|9832.4|9837.8|9827.8|108
1623327900000|2021-06-10 12:25:00|9839.3|9829.3|9823|9813|9839.3|9829.3|9823|9813|161
1623328200000|2021-06-10 12:30:00|9823.4|9813.4|9856|9846|9861.3|9851.3|9804.1|9794.1|659
1623328500000|2021-06-10 12:35:00|9856.1|9846.1|9886.1|9876.1|9888|9878|9851.3|9841.3|564
1623328800000|2021-06-10 12:40:00|9885.5|9875.5|9908|9898|9909|9899|9883.8|9873.8|507
1623329100000|2021-06-10 12:45:00|9908.6|9898.6|9898.4|9888.4|9911.1|9901.1|9872.9|9862.9|517
1623329400000|2021-06-10 12:50:00|9898.6|9888.6|9896.6|9886.6|9904.4|9894.4|9888.6|9878.6|371
1623329700000|2021-06-10 12:55:00|9896.8|9886.8|9877.3|9867.3|9897.8|9887.8|9877|9867|367
1623330000000|2021-06-10 13:00:00|9878|9868|9878.3|9868.3|9903.3|9893.3|9868.3|9858.3|580
1623330300000|2021-06-10 13:05:00|9878|9868|9845.8|9835.8|9885.4|9875.4|9843.4|9833.4|566
1623330600000|2021-06-10 13:10:00|9845.3|9835.3|9847.3|9837.3|9864|9854|9833.8|9823.8|492
1623330900000|2021-06-10 13:15:00|9847|9837|9851.8|9841.8|9857.4|9847.4|9846|9836|342
1623331200000|2021-06-10 13:20:00|9851.5|9841.5|9861.1|9851.1|9866.3|9856.3|9849.6|9839.6|342
1623331500000|2021-06-10 13:25:00|9860.9|9850.9|9840.8|9830.8|9864|9854|9838.5|9828.5|318
1623331800000|2021-06-10 13:30:00|9840.4|9830.4|9846.8|9836.8|9846.8|9836.8|9815.9|9805.9|499
1623332100000|2021-06-10 13:35:00|9846.6|9836.6|9877.5|9867.5|9886|9876|9845.3|9835.3|416
1623332400000|2021-06-10 13:40:00|9878|9868|9861.8|9851.8|9881.5|9871.5|9857.3|9847.3|403
1623332700000|2021-06-10 13:45:00|9862.3|9852.3|9877.1|9867.1|9878|9868|9862.3|9852.3|347
1623333000000|2021-06-10 13:50:00|9877.3|9867.3|9887.5|9877.5|9889.4|9879.4|9876.5|9866.5|333
1623333300000|2021-06-10 13:55:00|9887.3|9877.3|9864.5|9854.5|9887.8|9877.8|9863.8|9853.8|316
1623333600000|2021-06-10 14:00:00|9864.4|9854.4|9857.4|9847.4|9868.8|9858.8|9852|9842|308
1623333900000|2021-06-10 14:05:00|9856.8|9846.8|9874|9864|9875.3|9865.3|9856.8|9846.8|279
1623334200000|2021-06-10 14:10:00|9874.4|9864.4|9874|9864|9876.8|9866.8|9862.3|9852.3|290
1623334500000|2021-06-10 14:15:00|9874.3|9864.3|9883.3|9873.3|9883.5|9873.5|9874.3|9864.3|284
1623334800000|2021-06-10 14:20:00|9883.6|9873.6|9883|9873|9884.9|9874.9|9876.5|9866.5|233
1623335100000|2021-06-10 14:25:00|9883.3|9873.3|9879.8|9869.8|9898.8|9888.8|9874|9864|359
1623335400000|2021-06-10 14:30:00|9880|9870|9873.5|9863.5|9887|9877|9873.5|9863.5|268
1623335700000|2021-06-10 14:35:00|9873.8|9863.8|9857|9847|9877.5|9867.5|9856|9846|297
1623336000000|2021-06-10 14:40:00|9856.8|9846.8|9852.8|9842.8|9857|9847|9845.8|9835.8|326
1623336300000|2021-06-10 14:45:00|9853.3|9843.3|9846|9836|9855|9845|9844.1|9834.1|276
1623336600000|2021-06-10 14:50:00|9845.8|9835.8|9845.8|9835.8|9854.3|9844.3|9844.3|9834.3|315
1623336900000|2021-06-10 14:55:00|9846.1|9836.1|9851.9|9841.9|9860.8|9850.8|9845.3|9835.3|335
1623337200000|2021-06-10 15:00:00|9852|9842|9866.5|9856.5|9869.8|9859.8|9845.8|9835.8|268
1623337500000|2021-06-10 15:05:00|9867.1|9857.1|9877|9867|9877.8|9867.8|9867.1|9857.1|224
1623337800000|2021-06-10 15:10:00|9877.3|9867.3|9880.5|9870.5|9882.4|9872.4|9875.8|9865.8|166
1623338100000|2021-06-10 15:15:00|9880.6|9870.6|9887|9877|9887.3|9877.3|9880.3|9870.3|200
1623338400000|2021-06-10 15:20:00|9886.8|9876.8|9894.5|9884.5|9895|9885|9886.5|9876.5|261
1623338700000|2021-06-10 15:25:00|9893.3|9883.3|9905.3|9895.3|9905.3|9895.3|9892.8|9882.8|236
1623339000000|2021-06-10 15:30:00|9904.8|9894.8|9899.1|9889.1|9909.3|9899.3|9899|9889|260
1623339300000|2021-06-10 15:35:00|9899.6|9889.6|9920|9910|9923.3|9913.3|9899.6|9889.6|281
1623339600000|2021-06-10 15:40:00|9920.3|9910.3|9905.6|9895.6|9923|9913|9905.1|9895.1|221
1623339900000|2021-06-10 15:45:00|9905.5|9895.5|9894.5|9884.5|9905.5|9895.5|9889.9|9879.9|213
1623340200000|2021-06-10 15:50:00|9894.8|9884.8|9894|9884|9897.5|9887.5|9891|9881|143
1623340500000|2021-06-10 15:55:00|9894.3|9884.3|9891.9|9881.9|9895.9|9885.9|9887|9877|148
1623340800000|2021-06-10 16:00:00|9891.8|9881.8|9881.5|9871.5|9902.9|9892.9|9880.9|9870.9|244
1623341100000|2021-06-10 16:05:00|9881.8|9871.8|9882|9872|9887.6|9877.6|9876.3|9866.3|243
1623341400000|2021-06-10 16:10:00|9881.4|9871.4|9881|9871|9883|9873|9871.8|9861.8|293
1623341700000|2021-06-10 16:15:00|9881.5|9871.5|9902.5|9892.5|9903.9|9893.9|9879.5|9869.5|273
1623342000000|2021-06-10 16:20:00|9902.8|9892.8|9897|9887|9903.8|9893.8|9893|9883|169
1623342300000|2021-06-10 16:25:00|9896.8|9886.8|9897.4|9887.4|9898.5|9888.5|9894|9884|101
1623342600000|2021-06-10 16:30:00|9897.5|9887.5|9878.6|9868.6|9898.8|9888.8|9874.8|9864.8|200
1623342900000|2021-06-10 16:35:00|9878.1|9868.1|9889.5|9879.5|9892|9882|9876|9866|244
1623343200000|2021-06-10 16:40:00|9889.8|9879.8|9882.9|9872.9|9890.5|9880.5|9882|9872|161
1623343500000|2021-06-10 16:45:00|9882.8|9872.8|9879.3|9869.3|9888.5|9878.5|9878.3|9868.3|114
1623343800000|2021-06-10 16:50:00|9879.5|9869.5|9877.5|9867.5|9886.3|9876.3|9876.3|9866.3|137
1623344100000|2021-06-10 16:55:00|9877.8|9867.8|9885.8|9875.8|9886.3|9876.3|9876.8|9866.8|120
1623369600000|2021-06-11 00:00:00|9892.4|9882.4|9895.6|9885.6|9896.1|9886.1|9891.8|9881.8|26
1623369900000|2021-06-11 00:05:00|9896.1|9886.1|9900.9|9890.9|9901.4|9891.4|9896.1|9886.1|46
1623370200000|2021-06-11 00:10:00|9901.1|9891.1|9899.3|9889.3|9902.4|9892.4|9898.1|9888.1|23
1623370500000|2021-06-11 00:15:00|9899.4|9889.4|9893.4|9883.4|9900.5|9890.5|9893.1|9883.1|38
1623370800000|2021-06-11 00:20:00|9893.1|9883.1|9888.4|9878.4|9893.6|9883.6|9888.4|9878.4|30
1623371100000|2021-06-11 00:25:00|9888.1|9878.1|9878.4|9868.4|9888.1|9878.1|9877.1|9867.1|103
1623371400000|2021-06-11 00:30:00|9878.1|9868.1|9878.4|9868.4|9881.1|9871.1|9877.4|9867.4|52
1623371700000|2021-06-11 00:35:00|9877.9|9867.9|9881.4|9871.4|9883.4|9873.4|9877.4|9867.4|61
1623372000000|2021-06-11 00:40:00|9882.6|9872.6|9885.4|9875.4|9887.1|9877.1|9881.1|9871.1|67
1623372300000|2021-06-11 00:45:00|9885|9875|9886.1|9876.1|9889|9879|9882.4|9872.4|43
1623372600000|2021-06-11 00:50:00|9886.8|9876.8|9890.6|9880.6|9892.1|9882.1|9886.4|9876.4|64
1623372900000|2021-06-11 00:55:00|9890.4|9880.4|9891.4|9881.4|9892.9|9882.9|9887.4|9877.4|97
1623373200000|2021-06-11 01:00:00|9891.9|9881.9|9897.9|9887.9|9899.6|9889.6|9882.6|9872.6|378
1623373500000|2021-06-11 01:05:00|9898.6|9888.6|9901.1|9891.1|9901.4|9891.4|9892.1|9882.1|204
1623373800000|2021-06-11 01:10:00|9901.4|9891.4|9908.4|9898.4|9916.4|9906.4|9901.4|9891.4|322
1623374100000|2021-06-11 01:15:00|9908.6|9898.6|9902.6|9892.6|9908.6|9898.6|9901.1|9891.1|221
1623374400000|2021-06-11 01:20:00|9903.1|9893.1|9900.9|9890.9|9908.6|9898.6|9897.6|9887.6|238
1623374700000|2021-06-11 01:25:00|9901.1|9891.1|9894.6|9884.6|9905.1|9895.1|9893.1|9883.1|190
1623375000000|2021-06-11 01:30:00|9894.1|9884.1|9889.6|9879.6|9895.6|9885.6|9885|9875|239
1623375300000|2021-06-11 01:35:00|9889.9|9879.9|9882.4|9872.4|9896.6|9886.6|9882.1|9872.1|159
1623375600000|2021-06-11 01:40:00|9881.4|9871.4|9883.4|9873.4|9883.6|9873.6|9880.1|9870.1|82
1623375900000|2021-06-11 01:45:00|9883.6|9873.6|9884.6|9874.6|9892.1|9882.1|9882.1|9872.1|209
1623376200000|2021-06-11 01:50:00|9885.1|9875.1|9877.4|9867.4|9887.5|9877.5|9876|9866|194
1623376500000|2021-06-11 01:55:00|9876.6|9866.6|9878.1|9868.1|9881.9|9871.9|9872.5|9862.5|225
1623376800000|2021-06-11 02:00:00|9879.1|9869.1|9875.4|9865.4|9880.1|9870.1|9872.4|9862.4|192
1623377100000|2021-06-11 02:05:00|9875.1|9865.1|9879.1|9869.1|9883.4|9873.4|9873.4|9863.4|164
1623377400000|2021-06-11 02:10:00|9879.4|9869.4|9876.5|9866.5|9879.4|9869.4|9874.6|9864.6|96
1623377700000|2021-06-11 02:15:00|9876.8|9866.8|9877.4|9867.4|9879.3|9869.3|9874.9|9864.9|49
1623378000000|2021-06-11 02:20:00|9877.8|9867.8|9882.6|9872.6|9882.8|9872.8|9877.8|9867.8|47
1623378300000|2021-06-11 02:25:00|9882.8|9872.8|9880|9870|9883.3|9873.3|9877.8|9867.8|48
1623378600000|2021-06-11 02:30:00|9880.4|9870.4|9885.9|9875.9|9887.9|9877.9|9880.4|9870.4|106
1623378900000|2021-06-11 02:35:00|9886.1|9876.1|9883.4|9873.4|9889.4|9879.4|9879.1|9869.1|209
1623379200000|2021-06-11 02:40:00|9883.6|9873.6|9886.1|9876.1|9890|9880|9881.9|9871.9|152
1623379500000|2021-06-11 02:45:00|9886.6|9876.6|9893.4|9883.4|9894.1|9884.1|9883.9|9873.9|91
1623379800000|2021-06-11 02:50:00|9893.5|9883.5|9883.4|9873.4|9903.4|9893.4|9882.9|9872.9|207
1623380100000|2021-06-11 02:55:00|9882.6|9872.6|9877.6|9867.6|9884.9|9874.9|9872.4|9862.4|231
1623380400000|2021-06-11 03:00:00|9877.8|9867.8|9877.9|9867.9|9879.6|9869.6|9874.6|9864.6|161
1623380700000|2021-06-11 03:05:00|9877.6|9867.6|9889.1|9879.1|9890.4|9880.4|9877.1|9867.1|185
1623381000000|2021-06-11 03:10:00|9889.4|9879.4|9894.9|9884.9|9899.9|9889.9|9889.1|9879.1|101
1623381300000|2021-06-11 03:15:00|9894.4|9884.4|9898.4|9888.4|9901.6|9891.6|9894.4|9884.4|116
1623381600000|2021-06-11 03:20:00|9898.1|9888.1|9901.6|9891.6|9903.8|9893.8|9898.1|9888.1|119
1623381900000|2021-06-11 03:25:00|9901.9|9891.9|9897.8|9887.8|9902.9|9892.9|9896.6|9886.6|92
1623382200000|2021-06-11 03:30:00|9897.4|9887.4|9892.1|9882.1|9897.4|9887.4|9891.9|9881.9|29
1623382500000|2021-06-11 03:35:00|9892.4|9882.4|9892.6|9882.6|9893.6|9883.6|9892.1|9882.1|23
1623382800000|2021-06-11 03:40:00|9891.9|9881.9|9892.3|9882.3|9892.9|9882.9|9891.9|9881.9|9
1623383100000|2021-06-11 03:45:00|9892.4|9882.4|9892.4|9882.4|9892.9|9882.9|9892.4|9882.4|6
1623383400000|2021-06-11 03:50:00|9892.1|9882.1|9892.6|9882.6|9892.6|9882.6|9892.1|9882.1|4
1623383700000|2021-06-11 03:55:00|9892.9|9882.9|9894.4|9884.4|9894.4|9884.4|9892.9|9882.9|18
1623384000000|2021-06-11 04:00:00|9896.6|9886.6|9895.4|9885.4|9896.9|9886.9|9893.8|9883.8|39
1623384300000|2021-06-11 04:05:00|9895.9|9885.9|9902.8|9892.8|9903.6|9893.6|9895.9|9885.9|39
1623384600000|2021-06-11 04:10:00|9903.1|9893.1|9902.8|9892.8|9904.9|9894.9|9902.8|9892.8|22
1623384900000|2021-06-11 04:15:00|9902.6|9892.6|9910.4|9900.4|9912.4|9902.4|9902.6|9892.6|57
1623385200000|2021-06-11 04:20:00|9909.9|9899.9|9908.6|9898.6|9909.9|9899.9|9907.1|9897.1|17
1623385500000|2021-06-11 04:25:00|9908.9|9898.9|9912|9902|9913|9903|9908.8|9898.8|46
1623385800000|2021-06-11 04:30:00|9911.6|9901.6|9909.4|9899.4|9911.6|9901.6|9906.6|9896.6|34
1623386100000|2021-06-11 04:35:00|9909|9899|9906.9|9896.9|9909.4|9899.4|9906.4|9896.4|29
1623386400000|2021-06-11 04:40:00|9906.4|9896.4|9903.1|9893.1|9906.4|9896.4|9901.9|9891.9|36
1623386700000|2021-06-11 04:45:00|9903.4|9893.4|9897.1|9887.1|9906.4|9896.4|9896.6|9886.6|57
1623387000000|2021-06-11 04:50:00|9898.1|9888.1|9900.1|9890.1|9902.6|9892.6|9897.9|9887.9|34
1623387300000|2021-06-11 04:55:00|9899.9|9889.9|9904.8|9894.8|9904.9|9894.9|9899.6|9889.6|20
1623387600000|2021-06-11 05:00:00|9904.4|9894.4|9908.1|9898.1|9908.4|9898.4|9902.4|9892.4|45
1623387900000|2021-06-11 05:05:00|9907.9|9897.9|9907.9|9897.9|9909.1|9899.1|9907.4|9897.4|18
1623388200000|2021-06-11 05:10:00|9908.4|9898.4|9910.4|9900.4|9914.6|9904.6|9908.4|9898.4|45
1623388500000|2021-06-11 05:15:00|9910.9|9900.9|9911|9901|9912.9|9902.9|9910.1|9900.1|35
1623388800000|2021-06-11 05:20:00|9911.4|9901.4|9901.4|9891.4|9911.6|9901.6|9899.1|9889.1|109
1623389100000|2021-06-11 05:25:00|9901.9|9891.9|9898|9888|9903.6|9893.6|9895.3|9885.3|116
1623389400000|2021-06-11 05:30:00|9897.9|9887.9|9921.4|9911.4|9922.4|9912.4|9897.3|9887.3|282
1623389700000|2021-06-11 05:35:00|9921.3|9911.3|9935.3|9925.3|9937.8|9927.8|9916.9|9906.9|321
1623390000000|2021-06-11 05:40:00|9935.5|9925.5|9942.1|9932.1|9942.6|9932.6|9930.9|9920.9|305
1623390300000|2021-06-11 05:45:00|9942.6|9932.6|9947|9937|9951.1|9941.1|9937.4|9927.4|248
1623390600000|2021-06-11 05:50:00|9947.4|9937.4|9960.3|9950.3|9963.4|9953.4|9947.4|9937.4|268
1623390900000|2021-06-11 05:55:00|9961.1|9951.1|9946.6|9936.6|9964.4|9954.4|9945.6|9935.6|276
1623391200000|2021-06-11 06:00:00|9947.5|9937.5|9936.4|9926.4|9951.6|9941.6|9931.9|9921.9|293
1623391500000|2021-06-11 06:05:00|9936.5|9926.5|9965.4|9955.4|9966.9|9956.9|9936.5|9926.5|267
1623391800000|2021-06-11 06:10:00|9965.1|9955.1|9982.9|9972.9|9983.9|9973.9|9963.1|9953.1|297
1623392100000|2021-06-11 06:15:00|9983.4|9973.4|9978.1|9968.1|9985.4|9975.4|9968.6|9958.6|266
1623392400000|2021-06-11 06:20:00|9978.4|9968.4|9975.1|9965.1|9988.3|9978.3|9975.1|9965.1|290
1623392700000|2021-06-11 06:25:00|9975.6|9965.6|9972.4|9962.4|9979.1|9969.1|9965.9|9955.9|244
1623393000000|2021-06-11 06:30:00|9972.6|9962.6|9968.1|9958.1|9982.6|9972.6|9966.1|9956.1|297
1623393300000|2021-06-11 06:35:00|9967.9|9957.9|9971.1|9961.1|9972.4|9962.4|9960.6|9950.6|260
1623393600000|2021-06-11 06:40:00|9970.9|9960.9|9975.6|9965.6|9979.6|9969.6|9968.9|9958.9|188
1623393900000|2021-06-11 06:45:00|9976.6|9966.6|9967.6|9957.6|9976.6|9966.6|9962.6|9952.6|142
1623394200000|2021-06-11 06:50:00|9967.4|9957.4|9982.1|9972.1|9982.3|9972.3|9967.4|9957.4|143
1623394500000|2021-06-11 06:55:00|9982.3|9972.3|9983.1|9973.1|9986|9976|9979.4|9969.4|202
1623394800000|2021-06-11 07:00:00|9983.4|9973.4|9981.8|9971.8|9990.3|9980.3|9981.3|9971.3|134
1623395100000|2021-06-11 07:05:00|9981.5|9971.5|9987|9977|9990.5|9980.5|9980.4|9970.4|77
1623395400000|2021-06-11 07:10:00|9986.8|9976.8|9989.5|9979.5|9989.6|9979.6|9980.8|9970.8|134
1623395700000|2021-06-11 07:15:00|9987.8|9977.8|9993.8|9983.8|9994.1|9984.1|9986.8|9976.8|82
1623396000000|2021-06-11 07:20:00|9993.9|9983.9|10013.8|10003.8|10017.6|10007.6|9993.9|9983.9|159
1623396300000|2021-06-11 07:25:00|10014|10004|10003|9993|10018.5|10008.5|10001.6|9991.6|206
1623396600000|2021-06-11 07:30:00|10002.9|9992.9|9994.3|9984.3|10003|9993|9987.6|9977.6|109
1623396900000|2021-06-11 07:35:00|9994|9984|9992.3|9982.3|10001.4|9991.4|9991.1|9981.1|115
1623397200000|2021-06-11 07:40:00|9992.6|9982.6|9999|9989|9999|9989|9989.6|9979.6|112
1623397500000|2021-06-11 07:45:00|9998.8|9988.8|9991.5|9981.5|9999.5|9989.5|9991.3|9981.3|93
1623397800000|2021-06-11 07:50:00|9991.4|9981.4|9994.3|9984.3|9998.5|9988.5|9991.3|9981.3|71
1623398100000|2021-06-11 07:55:00|9994.5|9984.5|9992|9982|9994.6|9984.6|9991.4|9981.4|64
1623398400000|2021-06-11 08:00:00|9991.6|9981.6|9983|9973|9993.3|9983.3|9983|9973|78
1623398700000|2021-06-11 08:05:00|9981.8|9971.8|9989.5|9979.5|9991.4|9981.4|9981.8|9971.8|135
1623399000000|2021-06-11 08:10:00|9989.3|9979.3|10011.1|10001.1|10015.4|10005.4|9989|9979|137
1623399300000|2021-06-11 08:15:00|10011.9|10001.9|10015.8|10005.8|10019.4|10009.4|10009.8|9999.8|135
1623399600000|2021-06-11 08:20:00|10015.9|10005.9|10028.3|10018.3|10035.1|10025.1|10015.9|10005.9|163
1623399900000|2021-06-11 08:25:00|10029|10019|10024.3|10014.3|10032.3|10022.3|10022.5|10012.5|156
1623400200000|2021-06-11 08:30:00|10024.6|10014.6|10027.8|10017.8|10030.8|10020.8|10015.4|10005.4|161
1623400500000|2021-06-11 08:35:00|10028|10018|10035|10025|10036.8|10026.8|10024.1|10014.1|117
1623400800000|2021-06-11 08:40:00|10034.8|10024.8|10062|10052|10069|10059|10031.3|10021.3|178
1623401100000|2021-06-11 08:45:00|10062.1|10052.1|10072.6|10062.6|10075.3|10065.3|10055.1|10045.1|192
1623401400000|2021-06-11 08:50:00|10072.1|10062.1|10083.5|10073.5|10086|10076|10069.4|10059.4|150
1623401700000|2021-06-11 08:55:00|10086|10076|10086.3|10076.3|10097.5|10087.5|10079.3|10069.3|226
1623402000000|2021-06-11 09:00:00|10085.8|10075.8|10076.6|10066.6|10087.1|10077.1|10076.3|10066.3|117
1623402300000|2021-06-11 09:05:00|10076.9|10066.9|10093.9|10083.9|10094.9|10084.9|10076.9|10066.9|102
1623402600000|2021-06-11 09:10:00|10096.3|10086.3|10092.5|10082.5|10097.5|10087.5|10088.5|10078.5|182
1623402900000|2021-06-11 09:15:00|10092.3|10082.3|10097.1|10087.1|10111.1|10101.1|10092.1|10082.1|174
1623403200000|2021-06-11 09:20:00|10097.8|10087.8|10098.3|10088.3|10099.6|10089.6|10087.5|10077.5|107
1623403500000|2021-06-11 09:25:00|10098.6|10088.6|10104.8|10094.8|10105.6|10095.6|10098|10088|177
1623403800000|2021-06-11 09:30:00|10104.6|10094.6|10098.1|10088.1|10107.3|10097.3|10097.5|10087.5|155
1623404100000|2021-06-11 09:35:00|10098.3|10088.3|10096.3|10086.3|10101.8|10091.8|10095|10085|90
1623404400000|2021-06-11 09:40:00|10096.5|10086.5|10100.3|10090.3|10100.5|10090.5|10095|10085|56
1623404700000|2021-06-11 09:45:00|10100.5|10090.5|10099.8|10089.8|10102.8|10092.8|10096.4|10086.4|87
1623405000000|2021-06-11 09:50:00|10099.6|10089.6|10097.1|10087.1|10099.6|10089.6|10096.9|10086.9|65
1623405300000|2021-06-11 09:55:00|10096.9|10086.9|10106.4|10096.4|10106.4|10096.4|10096.5|10086.5|105
1623405600000|2021-06-11 10:00:00|10106.3|10096.3|10107|10097|10109.3|10099.3|10103|10093|74
1623405900000|2021-06-11 10:05:00|10107.3|10097.3|10111.8|10101.8|10116.5|10106.5|10105.4|10095.4|114
1623406200000|2021-06-11 10:10:00|10111.5|10101.5|10100.5|10090.5|10111.5|10101.5|10100.5|10090.5|72
1623406500000|2021-06-11 10:15:00|10100.8|10090.8|10109|10099|10109.5|10099.5|10100.5|10090.5|73
1623406800000|2021-06-11 10:20:00|10108.5|10098.5|10113.8|10103.8|10116.9|10106.9|10107.9|10097.9|60
1623407100000|2021-06-11 10:25:00|10114|10104|10121|10111|10123.1|10113.1|10114|10104|121
1623407400000|2021-06-11 10:30:00|10119.9|10109.9|10121.4|10111.4|10123.8|10113.8|10114.8|10104.8|67
1623407700000|2021-06-11 10:35:00|10121.3|10111.3|10111.8|10101.8|10122.8|10112.8|10111.8|10101.8|63
1623408000000|2021-06-11 10:40:00|10112|10102|10104.1|10094.1|10112|10102|10103.8|10093.8|72
1623408300000|2021-06-11 10:45:00|10104.6|10094.6|10097|10087|10104.8|10094.8|10096.5|10086.5|98
1623408600000|2021-06-11 10:50:00|10097.1|10087.1|10096.1|10086.1|10102|10092|10095.6|10085.6|84
1623408900000|2021-06-11 10:55:00|10095.6|10085.6|10096.5|10086.5|10099.1|10089.1|10095.5|10085.5|46
1623409200000|2021-06-11 11:00:00|10096.8|10086.8|10098.8|10088.8|10098.9|10088.9|10095.8|10085.8|57
1623409500000|2021-06-11 11:05:00|10098.9|10088.9|10078.4|10068.4|10098.9|10088.9|10078.4|10068.4|142
1623409800000|2021-06-11 11:10:00|10078.9|10068.9|10084.1|10074.1|10087.1|10077.1|10078.3|10068.3|146
1623410100000|2021-06-11 11:15:00|10084.8|10074.8|10080|10070|10086.3|10076.3|10078.5|10068.5|97
1623410400000|2021-06-11 11:20:00|10078.9|10068.9|10077|10067|10084.8|10074.8|10076.4|10066.4|176
1623410700000|2021-06-11 11:25:00|10077.3|10067.3|10068.8|10058.8|10082.5|10072.5|10067.4|10057.4|160
1623411000000|2021-06-11 11:30:00|10068.5|10058.5|10066|10056|10069.8|10059.8|10056.5|10046.5|361
1623411300000|2021-06-11 11:35:00|10065.9|10055.9|10064.1|10054.1|10066.5|10056.5|10057.1|10047.1|149
1623411600000|2021-06-11 11:40:00|10064.3|10054.3|10081.5|10071.5|10081.5|10071.5|10063.9|10053.9|188
1623411900000|2021-06-11 11:45:00|10081|10071|10085|10075|10086.3|10076.3|10080.6|10070.6|130
1623412200000|2021-06-11 11:50:00|10084.3|10074.3|10075|10065|10085.5|10075.5|10073.6|10063.6|139
1623412500000|2021-06-11 11:55:00|10074.5|10064.5|10066.5|10056.5|10074.5|10064.5|10062.3|10052.3|160
1623412800000|2021-06-11 12:00:00|10066.6|10056.6|10067.3|10057.3|10073.5|10063.5|10062.6|10052.6|200
1623413100000|2021-06-11 12:05:00|10066.3|10056.3|10062.5|10052.5|10075.8|10065.8|10057.3|10047.3|162
1623413400000|2021-06-11 12:10:00|10062.6|10052.6|10067.5|10057.5|10069.1|10059.1|10057.5|10047.5|150
1623413700000|2021-06-11 12:15:00|10066.8|10056.8|10054.1|10044.1|10066.8|10056.8|10051.6|10041.6|145
1623414000000|2021-06-11 12:20:00|10053.8|10043.8|10071.6|10061.6|10072|10062|10053.8|10043.8|124
1623414300000|2021-06-11 12:25:00|10071.8|10061.8|10070.4|10060.4|10080.6|10070.6|10068.8|10058.8|209
1623414600000|2021-06-11 12:30:00|10070.8|10060.8|10066.8|10056.8|10072.4|10062.4|10058.4|10048.4|231
1623414900000|2021-06-11 12:35:00|10068|10058|10082|10072|10084.6|10074.6|10066.8|10056.8|177
1623415200000|2021-06-11 12:40:00|10081.8|10071.8|10088.5|10078.5|10091.3|10081.3|10080.3|10070.3|202
1623415500000|2021-06-11 12:45:00|10089|10079|10103.3|10093.3|10103.8|10093.8|10087.5|10077.5|202
1623415800000|2021-06-11 12:50:00|10103|10093|10097.5|10087.5|10111.1|10101.1|10096.5|10086.5|188
1623416100000|2021-06-11 12:55:00|10097.4|10087.4|10083.6|10073.6|10097.4|10087.4|10083.1|10073.1|223
1623416400000|2021-06-11 13:00:00|10082.3|10072.3|10080.8|10070.8|10084.4|10074.4|10073|10063|268
1623416700000|2021-06-11 13:05:00|10080|10070|10084.4|10074.4|10088.3|10078.3|10078.8|10068.8|216
1623417000000|2021-06-11 13:10:00|10084|10074|10101.4|10091.4|10104.5|10094.5|10081.4|10071.4|178
1623417300000|2021-06-11 13:15:00|10101.1|10091.1|10092|10082|10101.1|10091.1|10080|10070|232
1623417600000|2021-06-11 13:20:00|10091.8|10081.8|10086.8|10076.8|10091.8|10081.8|10080.5|10070.5|107
1623417900000|2021-06-11 13:25:00|10087|10077|10087|10077|10098.8|10088.8|10082|10072|167
1623418200000|2021-06-11 13:30:00|10086|10076|10073|10063|10095.8|10085.8|10068|10058|388
1623418500000|2021-06-11 13:35:00|10072|10062|10059.6|10049.6|10080|10070|10058.8|10048.8|334
1623418800000|2021-06-11 13:40:00|10058.8|10048.8|10032.9|10022.9|10061|10051|10032.5|10022.5|361
1623419100000|2021-06-11 13:45:00|10032.8|10022.8|10016|10006|10046.5|10036.5|10009.3|9999.3|365
1623419400000|2021-06-11 13:50:00|10015.5|10005.5|10013.1|10003.1|10022.3|10012.3|10003.8|9993.8|359
1623419700000|2021-06-11 13:55:00|10013|10003|10023.6|10013.6|10023.6|10013.6|10002.1|9992.1|243
1623420000000|2021-06-11 14:00:00|10023.1|10013.1|10021.9|10011.9|10036.5|10026.5|10017.6|10007.6|366
1623420300000|2021-06-11 14:05:00|10021.3|10011.3|10020.8|10010.8|10023|10013|10016.5|10006.5|232
1623420600000|2021-06-11 14:10:00|10021|10011|10006.5|9996.5|10021.5|10011.5|9997.3|9987.3|276
1623420900000|2021-06-11 14:15:00|10006.3|9996.3|10015|10005|10019.5|10009.5|10005.5|9995.5|232
1623421200000|2021-06-11 14:20:00|10015.6|10005.6|10017.8|10007.8|10018|10008|10006.8|9996.8|214
1623421500000|2021-06-11 14:25:00|10017.3|10007.3|10009.3|9999.3|10017.5|10007.5|9998.4|9988.4|265
1623421800000|2021-06-11 14:30:00|10009.5|9999.5|10011.1|10001.1|10012.8|10002.8|10002.5|9992.5|185
1623422100000|2021-06-11 14:35:00|10011.8|10001.8|10011.1|10001.1|10024.9|10014.9|10009.8|9999.8|135
1623422400000|2021-06-11 14:40:00|10011|10001|10013.9|10003.9|10022.1|10012.1|10010|10000|205
1623422700000|2021-06-11 14:45:00|10014.1|10004.1|10011.1|10001.1|10014.5|10004.5|10002.3|9992.3|204
1623423000000|2021-06-11 14:50:00|10011.6|10001.6|10012.3|10002.3|10023.5|10013.5|10007.5|9997.5|252
1623423300000|2021-06-11 14:55:00|10012.5|10002.5|10007.3|9997.3|10012.5|10002.5|10000.9|9990.9|246
1623423600000|2021-06-11 15:00:00|10007.9|9997.9|10014.4|10004.4|10017|10007|10006.8|9996.8|171
1623423900000|2021-06-11 15:05:00|10014.8|10004.8|10024|10014|10024|10014|10013.4|10003.4|121
1623424200000|2021-06-11 15:10:00|10023.9|10013.9|10018.3|10008.3|10028.8|10018.8|10017.8|10007.8|144
1623424500000|2021-06-11 15:15:00|10017.8|10007.8|10007.8|9997.8|10021|10011|10007|9997|146
1623424800000|2021-06-11 15:20:00|10007.5|9997.5|10008|9998|10016.8|10006.8|10006|9996|105
1623425100000|2021-06-11 15:25:00|10007.8|9997.8|10014.5|10004.5|10014.5|10004.5|10005.8|9995.8|81
1623425400000|2021-06-11 15:30:00|10014.8|10004.8|10008.9|9998.9|10015.1|10005.1|10005.8|9995.8|88
1623425700000|2021-06-11 15:35:00|10008.5|9998.5|10009.6|9999.6|10011.3|10001.3|10006.3|9996.3|99
1623426000000|2021-06-11 15:40:00|10009.8|9999.8|10009|9999|10010.9|10000.9|10007|9997|67
1623426300000|2021-06-11 15:45:00|10008.9|9998.9|10007.8|9997.8|10013.4|10003.4|10007|9997|73
1623426600000|2021-06-11 15:50:00|10007.5|9997.5|10008.4|9998.4|10008.5|9998.5|10005.8|9995.8|58
1623426900000|2021-06-11 15:55:00|10008.5|9998.5|9998.3|9988.3|10008.5|9998.5|9997.5|9987.5|112
1623427200000|2021-06-11 16:00:00|9998.8|9988.8|9998.5|9988.5|10004|9994|9994|9984|92
1623427500000|2021-06-11 16:05:00|9998.6|9988.6|9994.3|9984.3|10002|9992|9993.6|9983.6|87
1623427800000|2021-06-11 16:10:00|9994.5|9984.5|9979.8|9969.8|9996.8|9986.8|9978.8|9968.8|101
1623428100000|2021-06-11 16:15:00|9980|9970|9979|9969|9990|9980|9978.5|9968.5|115
1623428400000|2021-06-11 16:20:00|9978.6|9968.6|9977.8|9967.8|9981.1|9971.1|9977.1|9967.1|91
1623428700000|2021-06-11 16:25:00|9977.5|9967.5|9987.1|9977.1|9987.5|9977.5|9976.8|9966.8|66
1623429000000|2021-06-11 16:30:00|9987|9977|9982.3|9972.3|9987|9977|9980.3|9970.3|91
1623429300000|2021-06-11 16:35:00|9982.5|9972.5|9979.3|9969.3|9983|9973|9977.3|9967.3|44
1623429600000|2021-06-11 16:40:00|9979.1|9969.1|9986.8|9976.8|9986.8|9976.8|9976|9966|86
1623429900000|2021-06-11 16:45:00|9987.6|9977.6|9992.3|9982.3|9992.4|9982.4|9985.8|9975.8|93
1623430200000|2021-06-11 16:50:00|9992|9982|9995.3|9985.3|9995.6|9985.6|9988|9978|93
1623430500000|2021-06-11 16:55:00|9995.9|9985.9|9999.9|9989.9|10002.4|9992.4|9993|9983|145
1623628800000|2021-06-14 00:00:00|10001.5|9985.8|10042.9|10032.9|10049.9|10039.9|10001.5|9985.8|27
1623629100000|2021-06-14 00:05:00|10043.1|10033.1|10038.1|10028.1|10043.1|10033.1|10037.9|10027.9|29
1623629400000|2021-06-14 00:10:00|10038.4|10028.4|10046.3|10036.3|10046.5|10036.5|10038.3|10028.3|26
1623629700000|2021-06-14 00:15:00|10045.3|10035.3|10041.9|10031.9|10045.3|10035.3|10041.9|10031.9|24
1623630000000|2021-06-14 00:20:00|10041.1|10031.1|10041.9|10031.9|10042.6|10032.6|10040.3|10030.3|11
1623630300000|2021-06-14 00:25:00|10042.1|10032.1|10042.1|10032.1|10042.1|10032.1|10041.9|10031.9|4
1623630600000|2021-06-14 00:30:00|10041.6|10031.6|10034.9|10024.9|10041.6|10031.6|10031.9|10021.9|47
1623630900000|2021-06-14 00:35:00|10035.1|10025.1|10033.6|10023.6|10038.6|10028.6|10033.6|10023.6|28
1623631200000|2021-06-14 00:40:00|10033.4|10023.4|10033.5|10023.5|10040.6|10030.6|10032.6|10022.6|48
1623631500000|2021-06-14 00:45:00|10033.6|10023.6|10031.1|10021.1|10036.6|10026.6|10031.1|10021.1|21
1623631800000|2021-06-14 00:50:00|10030.4|10020.4|10018.9|10008.9|10030.4|10020.4|10017.9|10007.9|41
1623632100000|2021-06-14 00:55:00|10018.6|10008.6|10021.9|10011.9|10022.9|10012.9|10017.6|10007.6|37
1623632400000|2021-06-14 01:00:00|10021.6|10011.6|10012.4|10002.4|10021.9|10011.9|10011.9|10001.9|79
1623632700000|2021-06-14 01:05:00|10011.9|10001.9|10007.1|9997.1|10015.6|10005.6|10007.1|9997.1|63
1623633000000|2021-06-14 01:10:00|10007.8|9997.8|9994.1|9984.1|10007.8|9997.8|9993.1|9983.1|61
1623633300000|2021-06-14 01:15:00|9994.4|9984.4|10006.8|9996.8|10009.4|9999.4|9994.1|9984.1|97
1623633600000|2021-06-14 01:20:00|10006.6|9996.6|10011.8|10001.8|10017.9|10007.9|10000.9|9990.9|112
1623633900000|2021-06-14 01:25:00|10011.9|10001.9|10008.4|9998.4|10013.4|10003.4|10007.1|9997.1|75
1623634200000|2021-06-14 01:30:00|10008.9|9998.9|10007.6|9997.6|10009.4|9999.4|10005.1|9995.1|69
1623634500000|2021-06-14 01:35:00|10007.4|9997.4|10009.4|9999.4|10015.1|10005.1|10007.4|9997.4|90
1623634800000|2021-06-14 01:40:00|10009.3|9999.3|10013.8|10003.8|10017.9|10007.9|10008.4|9998.4|85
1623635100000|2021-06-14 01:45:00|10013.4|10003.4|10007.6|9997.6|10013.4|10003.4|10006.9|9996.9|55
1623635400000|2021-06-14 01:50:00|10007.4|9997.4|10014.6|10004.6|10016.1|10006.1|10007.1|9997.1|39
1623635700000|2021-06-14 01:55:00|10014.4|10004.4|10014.6|10004.6|10016.1|10006.1|10012.4|10002.4|54
1623636000000|2021-06-14 02:00:00|10015.4|10005.4|10011.4|10001.4|10017.9|10007.9|10010.1|10000.1|67
1623636300000|2021-06-14 02:05:00|10011.1|10001.1|10007.9|9997.9|10011.4|10001.4|10004.1|9994.1|72
1623636600000|2021-06-14 02:10:00|10007.6|9997.6|9999.1|9989.1|10007.6|9997.6|9999.1|9989.1|39
1623636900000|2021-06-14 02:15:00|9998.9|9988.9|10003.9|9993.9|10003.9|9993.9|9997.3|9987.3|60
1623637200000|2021-06-14 02:20:00|10004.4|9994.4|10007.4|9997.4|10007.9|9997.9|10002.6|9992.6|46
1623637500000|2021-06-14 02:25:00|10007.6|9997.6|10008.6|9998.6|10008.9|9998.9|10006.3|9996.3|17
1623637800000|2021-06-14 02:30:00|10008.9|9998.9|10005.6|9995.6|10008.9|9998.9|10005.6|9995.6|15
1623638100000|2021-06-14 02:35:00|10005.3|9995.3|10007.9|9997.9|10008.1|9998.1|10005.3|9995.3|19
1623638400000|2021-06-14 02:40:00|10008.1|9998.1|10008.1|9998.1|10008.1|9998.1|10007.1|9997.1|7
1623638700000|2021-06-14 02:45:00|10008.6|9998.6|10009|9999|10010.4|10000.4|10007.9|9997.9|12
1623639000000|2021-06-14 02:50:00|10008.9|9998.9|10011.8|10001.8|10011.8|10001.8|10008.4|9998.4|32
1623639300000|2021-06-14 02:55:00|10012.1|10002.1|10014.1|10004.1|10015.6|10005.6|10012|10002|21
1623639600000|2021-06-14 03:00:00|10014.4|10004.4|10013.1|10003.1|10014.4|10004.4|10010.4|10000.4|18
1623639900000|2021-06-14 03:05:00|10012.9|10002.9|10007.1|9997.1|10012.9|10002.9|10005.9|9995.9|31
1623640200000|2021-06-14 03:10:00|10007.8|9997.8|10007.9|9997.9|10008.1|9998.1|10006.6|9996.6|15
1623640500000|2021-06-14 03:15:00|10007.6|9997.6|10008|9998|10008|9998|10006|9996|16
1623640800000|2021-06-14 03:20:00|10008.3|9998.3|10001.1|9991.1|10008.4|9998.4|10000.3|9990.3|32
1623641100000|2021-06-14 03:25:00|10000.6|9990.6|9998|9988|10001.1|9991.1|9998|9988|40
1623641400000|2021-06-14 03:30:00|9998.4|9988.4|9988.1|9978.1|9998.4|9988.4|9986.9|9976.9|46
1623641700000|2021-06-14 03:35:00|9987.6|9977.6|9977.1|9967.1|9987.6|9977.6|9976.4|9966.4|75
1623642000000|2021-06-14 03:40:00|9977.4|9967.4|9981.8|9971.8|9983.4|9973.4|9977.1|9967.1|51
1623642300000|2021-06-14 03:45:00|9981.9|9971.9|9983.9|9973.9|9984.9|9974.9|9980.6|9970.6|23
1623642600000|2021-06-14 03:50:00|9983.6|9973.6|9977.1|9967.1|9983.6|9973.6|9976.4|9966.4|30
1623642900000|2021-06-14 03:55:00|9976.9|9966.9|9979.4|9969.4|9979.9|9969.9|9976.9|9966.9|21
1623643200000|2021-06-14 04:00:00|9979.3|9969.3|9959.6|9949.6|9979.3|9969.3|9958.4|9948.4|71
1623643500000|2021-06-14 04:05:00|9959.9|9949.9|9975.5|9965.5|9978|9968|9959.9|9949.9|90
1623643800000|2021-06-14 04:10:00|9975.1|9965.1|9967.4|9957.4|9975.1|9965.1|9967.1|9957.1|67
1623644100000|2021-06-14 04:15:00|9967.1|9957.1|9971.5|9961.5|9972.1|9962.1|9966.6|9956.6|43
1623644400000|2021-06-14 04:20:00|9972.3|9962.3|9973.1|9963.1|9974.6|9964.6|9971.4|9961.4|63
1623644700000|2021-06-14 04:25:00|9973.6|9963.6|9978.9|9968.9|9980.6|9970.6|9973.1|9963.1|50
1623645000000|2021-06-14 04:30:00|9979.6|9969.6|9981.1|9971.1|9981.9|9971.9|9979.4|9969.4|18
1623645300000|2021-06-14 04:35:00|9981.9|9971.9|9976.4|9966.4|9982.1|9972.1|9976.4|9966.4|18
1623645600000|2021-06-14 04:40:00|9976.6|9966.6|9977.9|9967.9|9978.1|9968.1|9975.4|9965.4|24
1623645900000|2021-06-14 04:45:00|9978.4|9968.4|9979.4|9969.4|9980.9|9970.9|9977.1|9967.1|31
1623646200000|2021-06-14 04:50:00|9978.9|9968.9|9973.9|9963.9|9979.1|9969.1|9973.6|9963.6|25
1623646500000|2021-06-14 04:55:00|9974.1|9964.1|9982.4|9972.4|9982.8|9972.8|9974.1|9964.1|23
1623646800000|2021-06-14 05:00:00|9982.1|9972.1|9975.5|9965.5|9984|9974|9975.1|9965.1|24
1623647100000|2021-06-14 05:05:00|9975.4|9965.4|9971.9|9961.9|9975.4|9965.4|9971.1|9961.1|30
1623647400000|2021-06-14 05:10:00|9971.6|9961.6|9972.6|9962.6|9972.9|9962.9|9970.8|9960.8|32
1623647700000|2021-06-14 05:15:00|9973.3|9963.3|9975.6|9965.6|9977.6|9967.6|9973.3|9963.3|45
1623648000000|2021-06-14 05:20:00|9975.4|9965.4|9975.3|9965.3|9975.4|9965.4|9973.6|9963.6|11
1623648300000|2021-06-14 05:25:00|9976.3|9966.3|9979.3|9969.3|9979.9|9969.9|9976.3|9966.3|11
1623648600000|2021-06-14 05:30:00|9978.4|9968.4|9972.9|9962.9|9978.4|9968.4|9968.1|9958.1|45
1623648900000|2021-06-14 05:35:00|9972.6|9962.6|9961.9|9951.9|9972.6|9962.6|9960.1|9950.1|48
1623649200000|2021-06-14 05:40:00|9962.1|9952.1|9970.8|9960.8|9970.8|9960.8|9962.1|9952.1|26
1623649500000|2021-06-14 05:45:00|9970.6|9960.6|9969|9959|9970.9|9960.9|9966.9|9956.9|18
1623649800000|2021-06-14 05:50:00|9968.9|9958.9|9971.6|9961.6|9972.5|9962.5|9968.6|9958.6|16
1623650100000|2021-06-14 05:55:00|9971.9|9961.9|9968.4|9958.4|9975.3|9965.3|9967.9|9957.9|50
1623650400000|2021-06-14 06:00:00|9967.9|9957.9|9964.6|9954.6|9973.6|9963.6|9963.1|9953.1|129
1623650700000|2021-06-14 06:05:00|9964.5|9954.5|9958.6|9948.6|9965.1|9955.1|9955.5|9945.5|103
1623651000000|2021-06-14 06:10:00|9958.1|9948.1|9961.6|9951.6|9962.6|9952.6|9949.6|9939.6|100
1623651300000|2021-06-14 06:15:00|9960.8|9950.8|9961.6|9951.6|9961.6|9951.6|9956.4|9946.4|68
1623651600000|2021-06-14 06:20:00|9960.9|9950.9|9950|9940|9960.9|9950.9|9946.6|9936.6|99
1623651900000|2021-06-14 06:25:00|9949.9|9939.9|9946.4|9936.4|9949.9|9939.9|9937.9|9927.9|97
1623652200000|2021-06-14 06:30:00|9946.1|9936.1|9952.9|9942.9|9953.3|9943.3|9941.3|9931.3|86
1623652500000|2021-06-14 06:35:00|9952.4|9942.4|9950.6|9940.6|9952.9|9942.9|9943.6|9933.6|74
1623652800000|2021-06-14 06:40:00|9951.1|9941.1|9958.8|9948.8|9960.9|9950.9|9946.6|9936.6|103
1623653100000|2021-06-14 06:45:00|9958.4|9948.4|9957.1|9947.1|9958.4|9948.4|9952.6|9942.6|94
1623653400000|2021-06-14 06:50:00|9956.9|9946.9|9957.9|9947.9|9958.4|9948.4|9951.1|9941.1|42
1623653700000|2021-06-14 06:55:00|9957|9947|9939.9|9929.9|9957|9947|9936.9|9926.9|122
1623654000000|2021-06-14 07:00:00|9943.3|9933.3|9962.8|9952.8|9965.3|9955.3|9938.8|9928.8|190
1623654300000|2021-06-14 07:05:00|9962.6|9952.6|9967.3|9957.3|9976.5|9966.5|9956.6|9946.6|221
1623654600000|2021-06-14 07:10:00|9967.8|9957.8|9963.8|9953.8|9968|9958|9960.8|9950.8|180
1623654900000|2021-06-14 07:15:00|9963.3|9953.3|9970|9960|9973|9963|9963.3|9953.3|116
1623655200000|2021-06-14 07:20:00|9969.6|9959.6|9970|9960|9972.6|9962.6|9966.9|9956.9|68
1623655500000|2021-06-14 07:25:00|9969.8|9959.8|9964.9|9954.9|9969.8|9959.8|9961|9951|183
1623655800000|2021-06-14 07:30:00|9966|9956|9970.1|9960.1|9973.5|9963.5|9963.6|9953.6|95
1623656100000|2021-06-14 07:35:00|9970.4|9960.4|9970.4|9960.4|9972.3|9962.3|9967|9957|83
1623656400000|2021-06-14 07:40:00|9970|9960|9966.3|9956.3|9970|9960|9964.1|9954.1|61
1623656700000|2021-06-14 07:45:00|9966.5|9956.5|9972|9962|9973.3|9963.3|9965|9955|68
1623657000000|2021-06-14 07:50:00|9971.8|9961.8|9965|9955|9971.8|9961.8|9963.8|9953.8|54
1623657300000|2021-06-14 07:55:00|9965.3|9955.3|9964.8|9954.8|9965.8|9955.8|9964|9954|42
1623657600000|2021-06-14 08:00:00|9964.4|9954.4|9939.3|9929.3|9965|9955|9937.3|9927.3|135
1623657900000|2021-06-14 08:05:00|9940|9930|9930|9920|9941.5|9931.5|9928.3|9918.3|138
1623658200000|2021-06-14 08:10:00|9930.1|9920.1|9936|9926|9938|9928|9929.5|9919.5|111
1623658500000|2021-06-14 08:15:00|9936.3|9926.3|9933.8|9923.8|9936.3|9926.3|9930.5|9920.5|83
1623658800000|2021-06-14 08:20:00|9933.5|9923.5|9933.3|9923.3|9935.5|9925.5|9931.8|9921.8|75
1623659100000|2021-06-14 08:25:00|9932.9|9922.9|9935|9925|9935.8|9925.8|9931.1|9921.1|53
1623659400000|2021-06-14 08:30:00|9935.3|9925.3|9937.9|9927.9|9939|9929|9935|9925|95
1623659700000|2021-06-14 08:35:00|9938.1|9928.1|9931.5|9921.5|9939|9929|9929.1|9919.1|79
1623660000000|2021-06-14 08:40:00|9931.3|9921.3|9938.5|9928.5|9945.3|9935.3|9931.1|9921.1|82
1623660300000|2021-06-14 08:45:00|9938.9|9928.9|9946.6|9936.6|9948.9|9938.9|9937.5|9927.5|70
1623660600000|2021-06-14 08:50:00|9946.5|9936.5|9944.8|9934.8|9946.5|9936.5|9935.8|9925.8|78
1623660900000|2021-06-14 08:55:00|9944.9|9934.9|9942.4|9932.4|9951.1|9941.1|9942.4|9932.4|104
1623661200000|2021-06-14 09:00:00|9942.3|9932.3|9959.3|9949.3|9963.6|9953.6|9942.3|9932.3|154
1623661500000|2021-06-14 09:05:00|9959.5|9949.5|9963.1|9953.1|9964.3|9954.3|9959.4|9949.4|65
1623661800000|2021-06-14 09:10:00|9962.8|9952.8|9956.1|9946.1|9963.4|9953.4|9955.8|9945.8|79
1623662100000|2021-06-14 09:15:00|9955.9|9945.9|9963.1|9953.1|9963.1|9953.1|9953.1|9943.1|72
1623662400000|2021-06-14 09:20:00|9962.9|9952.9|9961.6|9951.6|9963.3|9953.3|9956|9946|76
1623662700000|2021-06-14 09:25:00|9961.8|9951.8|9963.4|9953.4|9964.6|9954.6|9960|9950|82
1623663000000|2021-06-14 09:30:00|9963|9953|9956.1|9946.1|9963|9953|9954.9|9944.9|67
1623663300000|2021-06-14 09:35:00|9956|9946|9961.5|9951.5|9962.9|9952.9|9954.8|9944.8|59
1623663600000|2021-06-14 09:40:00|9961.6|9951.6|9963|9953|9964.5|9954.5|9961|9951|66
1623663900000|2021-06-14 09:45:00|9962.5|9952.5|9963.8|9953.8|9964|9954|9958.6|9948.6|66
1623664200000|2021-06-14 09:50:00|9964|9954|9959.3|9949.3|9967.4|9957.4|9959.1|9949.1|100
1623664500000|2021-06-14 09:55:00|9959.1|9949.1|9958.6|9948.6|9963.8|9953.8|9956|9946|67
1623664800000|2021-06-14 10:00:00|9958.4|9948.4|9961.8|9951.8|9963|9953|9953.6|9943.6|82
1623665100000|2021-06-14 10:05:00|9962.5|9952.5|9966.8|9956.8|9968|9958|9962.3|9952.3|51
1623665400000|2021-06-14 10:10:00|9966.9|9956.9|9967.3|9957.3|9968.6|9958.6|9964.8|9954.8|67
1623665700000|2021-06-14 10:15:00|9967.4|9957.4|9967.1|9957.1|9967.9|9957.9|9965.9|9955.9|40
1623666000000|2021-06-14 10:20:00|9966.8|9956.8|9965|9955|9966.8|9956.8|9961.6|9951.6|43
1623666300000|2021-06-14 10:25:00|9964.8|9954.8|9970.5|9960.5|9973.5|9963.5|9964.1|9954.1|44
1623666600000|2021-06-14 10:30:00|9970.4|9960.4|9965.5|9955.5|9973.8|9963.8|9961.4|9951.4|105
1623666900000|2021-06-14 10:35:00|9965.6|9955.6|9971.9|9961.9|9972.1|9962.1|9965.6|9955.6|40
1623667200000|2021-06-14 10:40:00|9971.6|9961.6|9977|9967|9980.5|9970.5|9970.8|9960.8|102
1623667500000|2021-06-14 10:45:00|9976.8|9966.8|9979.3|9969.3|9979.5|9969.5|9973.8|9963.8|94
1623667800000|2021-06-14 10:50:00|9979.5|9969.5|9985.5|9975.5|9990.1|9980.1|9979.5|9969.5|152
1623668100000|2021-06-14 10:55:00|9985.3|9975.3|9985.9|9975.9|9997|9987|9984.4|9974.4|182
1623668400000|2021-06-14 11:00:00|9986.1|9976.1|9990.6|9980.6|9990.6|9980.6|9984.3|9974.3|90
1623668700000|2021-06-14 11:05:00|9990.4|9980.4|9984.3|9974.3|9990.4|9980.4|9983.9|9973.9|144
1623669000000|2021-06-14 11:10:00|9984|9974|9976.8|9966.8|9984.3|9974.3|9976.8|9966.8|115
1623669300000|2021-06-14 11:15:00|9976.9|9966.9|9967.4|9957.4|9977.9|9967.9|9965.9|9955.9|159
1623669600000|2021-06-14 11:20:00|9967|9957|9961.8|9951.8|9968.9|9958.9|9961.8|9951.8|137
1623669900000|2021-06-14 11:25:00|9961.4|9951.4|9948.8|9938.8|9962.9|9952.9|9946.4|9936.4|136
1623670200000|2021-06-14 11:30:00|9949|9939|9940.6|9930.6|9951.9|9941.9|9933.3|9923.3|539
1623670500000|2021-06-14 11:35:00|9942.9|9932.9|9939.6|9929.6|9947.9|9937.9|9939.3|9929.3|88
1623670800000|2021-06-14 11:40:00|9939.9|9929.9|9944.5|9934.5|9948.4|9938.4|9939.6|9929.6|88
1623671100000|2021-06-14 11:45:00|9944.3|9934.3|9936.5|9926.5|9945.9|9935.9|9936.5|9926.5|88
1623671400000|2021-06-14 11:50:00|9936.3|9926.3|9938.3|9928.3|9941.1|9931.1|9935.9|9925.9|92
1623671700000|2021-06-14 11:55:00|9937.9|9927.9|9947.3|9937.3|9947.3|9937.3|9934.8|9924.8|85
1623672000000|2021-06-14 12:00:00|9947.8|9937.8|9942.4|9932.4|9949.1|9939.1|9937.3|9927.3|127
1623672300000|2021-06-14 12:05:00|9942.1|9932.1|9952.1|9942.1|9952.1|9942.1|9942.1|9932.1|72
1623672600000|2021-06-14 12:10:00|9952|9942|9942.5|9932.5|9952|9942|9939.9|9929.9|170
1623672900000|2021-06-14 12:15:00|9942.3|9932.3|9954.4|9944.4|9955.9|9945.9|9937.5|9927.5|156
1623673200000|2021-06-14 12:20:00|9954.1|9944.1|9960.4|9950.4|9964.8|9954.8|9948.9|9938.9|176
1623673500000|2021-06-14 12:25:00|9959.8|9949.8|9958.3|9948.3|9961|9951|9953.3|9943.3|205
1623673800000|2021-06-14 12:30:00|9958.4|9948.4|9963|9953|9964.4|9954.4|9956.4|9946.4|190
1623674100000|2021-06-14 12:35:00|9963.1|9953.1|9951.9|9941.9|9963.1|9953.1|9947.1|9937.1|246
1623674400000|2021-06-14 12:40:00|9952|9942|9941.1|9931.1|9956.3|9946.3|9936.9|9926.9|216
1623674700000|2021-06-14 12:45:00|9941.4|9931.4|9937.8|9927.8|9942.6|9932.6|9933.9|9923.9|206
1623675000000|2021-06-14 12:50:00|9935.4|9925.4|9941.4|9931.4|9951.1|9941.1|9934|9924|197
1623675300000|2021-06-14 12:55:00|9941.3|9931.3|9950.5|9940.5|9953.4|9943.4|9941|9931|171
1623675600000|2021-06-14 13:00:00|9948.6|9938.6|9958.1|9948.1|9958.3|9948.3|9944.4|9934.4|257
1623675900000|2021-06-14 13:05:00|9958.3|9948.3|9946.6|9936.6|9960.4|9950.4|9943.9|9933.9|227
1623676200000|2021-06-14 13:10:00|9946.5|9936.5|9941|9931|9947.8|9937.8|9940.9|9930.9|174
1623676500000|2021-06-14 13:15:00|9941.1|9931.1|9948.9|9938.9|9950.6|9940.6|9936.1|9926.1|191
1623676800000|2021-06-14 13:20:00|9948.8|9938.8|9968.8|9958.8|9969.4|9959.4|9947.4|9937.4|167
1623677100000|2021-06-14 13:25:00|9968.6|9958.6|9958.9|9948.9|9968.6|9958.6|9955.9|9945.9|133
1623677400000|2021-06-14 13:30:00|9958.6|9948.6|9961.5|9951.5|9964.6|9954.6|9951.1|9941.1|326
1623677700000|2021-06-14 13:35:00|9961.8|9951.8|9952.6|9942.6|9978.8|9968.8|9952.6|9942.6|307
1623678000000|2021-06-14 13:40:00|9952.3|9942.3|9975|9965|9977.1|9967.1|9950.6|9940.6|279
1623678300000|2021-06-14 13:45:00|9975.5|9965.5|9972.5|9962.5|9978.8|9968.8|9968.9|9958.9|288
1623678600000|2021-06-14 13:50:00|9972.8|9962.8|9972.6|9962.6|9978.3|9968.3|9964.6|9954.6|313
1623678900000|2021-06-14 13:55:00|9972.8|9962.8|9990.8|9980.8|9990.8|9980.8|9966.1|9956.1|368
1623679200000|2021-06-14 14:00:00|9991.4|9981.4|9988.4|9978.4|9992.8|9982.8|9981|9971|322
1623679500000|2021-06-14 14:05:00|9988.1|9978.1|9986.1|9976.1|9990.1|9980.1|9974.4|9964.4|234
1623679800000|2021-06-14 14:10:00|9986.3|9976.3|9979.5|9969.5|9986.5|9976.5|9970.3|9960.3|211
1623680100000|2021-06-14 14:15:00|9979.3|9969.3|9977.5|9967.5|9980.5|9970.5|9971.1|9961.1|276
1623680400000|2021-06-14 14:20:00|9978.4|9968.4|9969.9|9959.9|9983|9973|9969.9|9959.9|253
1623680700000|2021-06-14 14:25:00|9969.3|9959.3|9971.4|9961.4|9975.6|9965.6|9968.9|9958.9|141
1623681000000|2021-06-14 14:30:00|9971.6|9961.6|9966.6|9956.6|9977.6|9967.6|9966.6|9956.6|223
1623681300000|2021-06-14 14:35:00|9966.8|9956.8|9975.8|9965.8|9975.8|9965.8|9962.9|9952.9|208
1623681600000|2021-06-14 14:40:00|9975.9|9965.9|9968.8|9958.8|9980.4|9970.4|9964.4|9954.4|197
1623681900000|2021-06-14 14:45:00|9968.4|9958.4|9967.4|9957.4|9972.1|9962.1|9963.4|9953.4|178
1623682200000|2021-06-14 14:50:00|9967.9|9957.9|9966.5|9956.5|9972.9|9962.9|9963.8|9953.8|164
1623682500000|2021-06-14 14:55:00|9966.9|9956.9|9962.1|9952.1|9968.5|9958.5|9961.1|9951.1|175
1623682800000|2021-06-14 15:00:00|9962.3|9952.3|9963.4|9953.4|9967.6|9957.6|9961|9951|89
1623683100000|2021-06-14 15:05:00|9963.6|9953.6|9955.6|9945.6|9964.9|9954.9|9955.5|9945.5|106
1623683400000|2021-06-14 15:10:00|9955.8|9945.8|9961|9951|9961.3|9951.3|9954.1|9944.1|90
1623683700000|2021-06-14 15:15:00|9960.9|9950.9|9965.5|9955.5|9966.4|9956.4|9957.6|9947.6|149
1623684000000|2021-06-14 15:20:00|9965.3|9955.3|9964.4|9954.4|9967.9|9957.9|9963|9953|98
1623684300000|2021-06-14 15:25:00|9964.6|9954.6|9966.6|9956.6|9967.6|9957.6|9961.5|9951.5|119
1623684600000|2021-06-14 15:30:00|9966.9|9956.9|9967|9957|9973.1|9963.1|9966.8|9956.8|139
1623684900000|2021-06-14 15:35:00|9967.3|9957.3|9979.9|9969.9|9979.9|9969.9|9967.3|9957.3|152
1623685200000|2021-06-14 15:40:00|9979.6|9969.6|9981.8|9971.8|9983.5|9973.5|9978.1|9968.1|101
1623685500000|2021-06-14 15:45:00|9981.9|9971.9|9973.1|9963.1|9982.4|9972.4|9972.4|9962.4|144
1623685800000|2021-06-14 15:50:00|9972.8|9962.8|9975.5|9965.5|9977.5|9967.5|9972|9962|83
1623686100000|2021-06-14 15:55:00|9975.9|9965.9|9984|9974|9984.6|9974.6|9975.4|9965.4|70
1623686400000|2021-06-14 16:00:00|9984.5|9974.5|9986.5|9976.5|9986.9|9976.9|9982.3|9972.3|66
1623686700000|2021-06-14 16:05:00|9986.8|9976.8|9979.9|9969.9|9986.8|9976.8|9979|9969|104
1623687000000|2021-06-14 16:10:00|9979.8|9969.8|9969.6|9959.6|9981.3|9971.3|9967.5|9957.5|110
1623687300000|2021-06-14 16:15:00|9969.8|9959.8|9969.5|9959.5|9972.6|9962.6|9968.6|9958.6|65
1623687600000|2021-06-14 16:20:00|9969.1|9959.1|9970.5|9960.5|9971.5|9961.5|9969|9959|38
1623687900000|2021-06-14 16:25:00|9970.8|9960.8|9971.3|9961.3|9971.3|9961.3|9966.8|9956.8|70
1623688200000|2021-06-14 16:30:00|9971.4|9961.4|9969.1|9959.1|9971.4|9961.4|9968.3|9958.3|77
1623688500000|2021-06-14 16:35:00|9969.4|9959.4|9966.4|9956.4|9971.3|9961.3|9964|9954|114
1623688800000|2021-06-14 16:40:00|9966.1|9956.1|9968.3|9958.3|9969.5|9959.5|9965|9955|67
1623689100000|2021-06-14 16:45:00|9968.1|9958.1|9963.5|9953.5|9969.3|9959.3|9962.1|9952.1|99
1623689400000|2021-06-14 16:50:00|9963.6|9953.6|9959.1|9949.1|9968.8|9958.8|9957.8|9947.8|94
1623689700000|2021-06-14 16:55:00|9960.3|9950.3|9973.8|9963.8|9975.3|9965.3|9960.3|9950.3|142
1623715200000|2021-06-15 00:00:00|9961|9951|9938.3|9928.3|9961.3|9951.3|9938.1|9928.1|49
1623715500000|2021-06-15 00:05:00|9939.9|9929.9|9954.8|9944.8|9962.3|9952.3|9938.9|9928.9|57
1623715800000|2021-06-15 00:10:00|9953.6|9943.6|9953.4|9943.4|9962.8|9952.8|9953.1|9943.1|73
1623716100000|2021-06-15 00:15:00|9953.6|9943.6|9943.4|9933.4|9953.6|9943.6|9937.5|9927.5|79
1623716400000|2021-06-15 00:20:00|9942.9|9932.9|9943.4|9933.4|9943.9|9933.9|9938.9|9928.9|46
1623716700000|2021-06-15 00:25:00|9943.6|9933.6|9942.8|9932.8|9946|9936|9940.8|9930.8|42
1623717000000|2021-06-15 00:30:00|9943.1|9933.1|9944.1|9934.1|9948.4|9938.4|9943.1|9933.1|44
1623717300000|2021-06-15 00:35:00|9941.4|9931.4|9946.8|9936.8|9950|9940|9941.4|9931.4|40
1623717600000|2021-06-15 00:40:00|9947.9|9937.9|9952.4|9942.4|9954.4|9944.4|9947.9|9937.9|29
1623717900000|2021-06-15 00:45:00|9952.6|9942.6|9947.6|9937.6|9953.3|9943.3|9947.6|9937.6|25
1623718200000|2021-06-15 00:50:00|9947.5|9937.5|9949.1|9939.1|9949.6|9939.6|9943.1|9933.1|65
1623718500000|2021-06-15 00:55:00|9949.6|9939.6|9934.9|9924.9|9951.4|9941.4|9931.4|9921.4|121
1623718800000|2021-06-15 01:00:00|9935.1|9925.1|9859.3|9849.3|9935.1|9925.1|9855.5|9845.5|751
1623719100000|2021-06-15 01:05:00|9859.6|9849.6|9838.1|9828.1|9867.9|9857.9|9834.1|9824.1|528
1623719400000|2021-06-15 01:10:00|9838|9828|9839.9|9829.9|9841|9831|9817|9807|624
1623719700000|2021-06-15 01:15:00|9840.1|9830.1|9853.4|9843.4|9854.6|9844.6|9829.8|9819.8|474
1623720000000|2021-06-15 01:20:00|9853.8|9843.8|9826.3|9816.3|9853.8|9843.8|9824.9|9814.9|541
1623720300000|2021-06-15 01:25:00|9826|9816|9816.6|9806.6|9826|9816|9805.6|9795.6|551
1623720600000|2021-06-15 01:30:00|9816.4|9806.4|9799.6|9789.6|9818.3|9808.3|9796.6|9786.6|569
1623720900000|2021-06-15 01:35:00|9799.9|9789.9|9790.1|9780.1|9803.6|9793.6|9789.6|9779.6|424
1623721200000|2021-06-15 01:40:00|9790|9780|9735|9725|9790.4|9780.4|9713.5|9701.1|547
1623721500000|2021-06-15 01:45:00|9735.9|9725.9|9753.6|9743.6|9764|9754|9717.4|9707.4|599
1623721800000|2021-06-15 01:50:00|9753.9|9743.9|9750.4|9740.4|9753.9|9743.9|9743.9|9733.9|415
1623722100000|2021-06-15 01:55:00|9750.1|9740.1|9764.4|9754.4|9768.4|9758.4|9747.4|9737.4|399
1623722400000|2021-06-15 02:00:00|9763.9|9753.9|9744.9|9734.9|9763.9|9753.9|9742.3|9732.3|364
1623722700000|2021-06-15 02:05:00|9744.4|9734.4|9751.9|9741.9|9755.4|9745.4|9739.6|9729.6|307
1623723000000|2021-06-15 02:10:00|9751.5|9741.5|9748|9738|9752.1|9742.1|9745.1|9735.1|324
1623723300000|2021-06-15 02:15:00|9748.5|9738.5|9745.4|9735.4|9748.9|9738.9|9741.6|9731.6|125
1623723600000|2021-06-15 02:20:00|9744.6|9734.6|9752|9742|9755.5|9745.5|9743.9|9733.9|122
1623723900000|2021-06-15 02:25:00|9752.1|9742.1|9752.6|9742.6|9755.1|9745.1|9750.9|9740.9|103
1623724200000|2021-06-15 02:30:00|9752.5|9742.5|9729.4|9719.4|9756.3|9746.3|9726.9|9716.9|472
1623724500000|2021-06-15 02:35:00|9728.6|9718.6|9719.9|9709.9|9730.6|9720.6|9716.1|9706.1|452
1623724800000|2021-06-15 02:40:00|9720.1|9710.1|9719.4|9709.4|9730.1|9720.1|9715.9|9705.9|318
1623725100000|2021-06-15 02:45:00|9719.1|9709.1|9723.9|9713.9|9725.1|9715.1|9710.5|9700.5|384
1623725400000|2021-06-15 02:50:00|9723.4|9713.4|9722.6|9712.6|9724.1|9714.1|9715.9|9705.9|244
1623725700000|2021-06-15 02:55:00|9722.4|9712.4|9720.5|9710.5|9722.4|9712.4|9714.1|9704.1|180
1623726000000|2021-06-15 03:00:00|9720.8|9710.8|9711.9|9701.9|9723.1|9713.1|9707.6|9697.6|281
1623726300000|2021-06-15 03:05:00|9711.5|9701.5|9707.8|9697.8|9718.6|9708.6|9707.8|9697.8|151
1623726600000|2021-06-15 03:10:00|9708.4|9698.4|9686.4|9676.4|9708.4|9698.4|9686.4|9676.4|331
1623726900000|2021-06-15 03:15:00|9686.6|9676.6|9703.9|9693.9|9704.3|9694.3|9686|9676|317
1623727200000|2021-06-15 03:20:00|9704.3|9694.3|9693.4|9683.4|9704.3|9694.3|9693.4|9683.4|208
1623727500000|2021-06-15 03:25:00|9693|9683|9711.9|9701.9|9713.8|9703.8|9693|9683|337
1623727800000|2021-06-15 03:30:00|9712.1|9702.1|9716.1|9706.1|9718.1|9708.1|9707.6|9697.6|119
1623728100000|2021-06-15 03:35:00|9715.3|9705.3|9712.8|9702.8|9716.1|9706.1|9710.8|9700.8|86
1623728400000|2021-06-15 03:40:00|9712.4|9702.4|9710.1|9700.1|9713.6|9703.6|9709.9|9699.9|90
1623728700000|2021-06-15 03:45:00|9710.6|9700.6|9713.1|9703.1|9715.9|9705.9|9710.3|9700.3|55
1623729000000|2021-06-15 03:50:00|9713.3|9703.3|9705.9|9695.9|9713.3|9703.3|9705.4|9695.4|70
1623729300000|2021-06-15 03:55:00|9706.1|9696.1|9706.3|9696.3|9707.8|9697.8|9705.3|9695.3|73
1623729600000|2021-06-15 04:00:00|9705.9|9695.9|9711.6|9701.6|9716.6|9706.6|9705.9|9695.9|69
1623729900000|2021-06-15 04:05:00|9711.3|9701.3|9718.4|9708.4|9719.5|9709.5|9709.9|9699.9|97
1623730200000|2021-06-15 04:10:00|9719.6|9709.6|9737.1|9727.1|9740.1|9730.1|9719.6|9709.6|143
1623730500000|2021-06-15 04:15:00|9736.6|9726.6|9740.8|9730.8|9741.3|9731.3|9735.1|9725.1|113
1623730800000|2021-06-15 04:20:00|9740.5|9730.5|9741.4|9731.4|9744.1|9734.1|9740.5|9730.5|50
1623731100000|2021-06-15 04:25:00|9740.5|9730.5|9740.4|9730.4|9741.9|9731.9|9736.1|9726.1|74
1623731400000|2021-06-15 04:30:00|9740.1|9730.1|9740.1|9730.1|9742.1|9732.1|9735.5|9725.5|67
1623731700000|2021-06-15 04:35:00|9740.4|9730.4|9746.4|9736.4|9747.3|9737.3|9739.5|9729.5|77
1623732000000|2021-06-15 04:40:00|9746.5|9736.5|9751.5|9741.5|9751.5|9741.5|9746.4|9736.4|55
1623732300000|2021-06-15 04:45:00|9751.3|9741.3|9743.1|9733.1|9756.5|9746.5|9743.1|9733.1|83
1623732600000|2021-06-15 04:50:00|9744.4|9734.4|9750.4|9740.4|9750.9|9740.9|9744.4|9734.4|80
1623732900000|2021-06-15 04:55:00|9750.8|9740.8|9751|9741|9751.8|9741.8|9750.3|9740.3|40
1623733200000|2021-06-15 05:00:00|9750.9|9740.9|9744.8|9734.8|9753.5|9743.5|9742.8|9732.8|157
1623733500000|2021-06-15 05:05:00|9745.4|9735.4|9739.1|9729.1|9747.8|9737.8|9737.4|9727.4|114
1623733800000|2021-06-15 05:10:00|9739.3|9729.3|9740.1|9730.1|9742.1|9732.1|9738.8|9728.8|38
1623734100000|2021-06-15 05:15:00|9740.3|9730.3|9744.6|9734.6|9745.5|9735.5|9740.3|9730.3|56
1623734400000|2021-06-15 05:20:00|9744.8|9734.8|9744|9734|9748.5|9738.5|9742.9|9732.9|56
1623734700000|2021-06-15 05:25:00|9743.8|9733.8|9742.9|9732.9|9746.8|9736.8|9739.6|9729.6|79
1623735000000|2021-06-15 05:30:00|9743.1|9733.1|9758.1|9748.1|9764.9|9754.9|9743.1|9733.1|388
1623735300000|2021-06-15 05:35:00|9758.4|9748.4|9766.6|9756.6|9771.1|9761.1|9748.3|9738.3|325
1623735600000|2021-06-15 05:40:00|9766.9|9756.9|9764.4|9754.4|9768.9|9758.9|9757.3|9747.3|311
1623735900000|2021-06-15 05:45:00|9763.6|9753.6|9766.4|9756.4|9769.6|9759.6|9759.1|9749.1|244
1623736200000|2021-06-15 05:50:00|9766.6|9756.6|9761.1|9751.1|9766.6|9756.6|9756.5|9746.5|297
1623736500000|2021-06-15 05:55:00|9762.1|9752.1|9763.1|9753.1|9764.4|9754.4|9757.9|9747.9|193
1623736800000|2021-06-15 06:00:00|9762.9|9752.9|9755|9745|9764.9|9754.9|9754.4|9744.4|217
1623737100000|2021-06-15 06:05:00|9754.8|9744.8|9760.9|9750.9|9761.6|9751.6|9752.4|9742.4|213
1623737400000|2021-06-15 06:10:00|9760.6|9750.6|9775.8|9765.8|9778.1|9768.1|9760.6|9750.6|279
1623737700000|2021-06-15 06:15:00|9776.6|9766.6|9779.8|9769.8|9780.4|9770.4|9774.3|9764.3|214
1623738000000|2021-06-15 06:20:00|9780|9770|9767.9|9757.9|9780.4|9770.4|9767.1|9757.1|189
1623738300000|2021-06-15 06:25:00|9768.1|9758.1|9764.1|9754.1|9769.4|9759.4|9758.1|9748.1|135
1623738600000|2021-06-15 06:30:00|9764.6|9754.6|9762.1|9752.1|9766.8|9756.8|9760.4|9750.4|185
1623738900000|2021-06-15 06:35:00|9762.6|9752.6|9776.4|9766.4|9779.4|9769.4|9762.6|9752.6|267
1623739200000|2021-06-15 06:40:00|9776.1|9766.1|9762.6|9752.6|9778.4|9768.4|9760.4|9750.4|189
1623739500000|2021-06-15 06:45:00|9762.4|9752.4|9765.6|9755.6|9771.4|9761.4|9762.4|9752.4|188
1623739800000|2021-06-15 06:50:00|9765.9|9755.9|9764.1|9754.1|9769.6|9759.6|9761.9|9751.9|218
1623740100000|2021-06-15 06:55:00|9763.6|9753.6|9761.8|9751.8|9768.6|9758.6|9757.8|9747.8|354
1623740400000|2021-06-15 07:00:00|9761.9|9751.9|9745.9|9735.9|9762.4|9752.4|9742.4|9732.4|161
1623740700000|2021-06-15 07:05:00|9745.8|9735.8|9748.9|9738.9|9751.8|9741.8|9736.8|9726.8|170
1623741000000|2021-06-15 07:10:00|9748.6|9738.6|9745.5|9735.5|9749.4|9739.4|9738.5|9728.5|140
1623741300000|2021-06-15 07:15:00|9745|9735|9738.4|9728.4|9745|9735|9731.3|9721.3|122
1623741600000|2021-06-15 07:20:00|9738.3|9728.3|9730.3|9720.3|9738.3|9728.3|9727.3|9717.3|124
1623741900000|2021-06-15 07:25:00|9730.5|9720.5|9722.4|9712.4|9731.8|9721.8|9722|9712|116
1623742200000|2021-06-15 07:30:00|9722.3|9712.3|9727.8|9717.8|9730|9720|9712.6|9702.6|173
1623742500000|2021-06-15 07:35:00|9727.6|9717.6|9718.8|9708.8|9732.4|9722.4|9718.5|9708.5|50
1623742800000|2021-06-15 07:40:00|9718.3|9708.3|9720.5|9710.5|9721|9711|9713|9703|154
1623743100000|2021-06-15 07:45:00|9720.6|9710.6|9718.3|9708.3|9722.9|9712.9|9714.3|9704.3|140
1623743400000|2021-06-15 07:50:00|9718.8|9708.8|9709|9699|9724.3|9714.3|9705.5|9695.5|142
1623743700000|2021-06-15 07:55:00|9708.8|9698.8|9691.8|9681.8|9710.8|9700.8|9691.1|9681.1|210
1623744000000|2021-06-15 08:00:00|9692|9682|9689.6|9679.6|9699.8|9689.8|9688.5|9678.5|214
1623744300000|2021-06-15 08:05:00|9689.8|9679.8|9663|9653|9690|9680|9660.8|9650.8|208
1623744600000|2021-06-15 08:10:00|9662.8|9652.8|9643|9633|9662.8|9652.8|9634.8|9624.8|322
1623744900000|2021-06-15 08:15:00|9643.5|9633.5|9636.6|9626.6|9647.1|9637.1|9626.5|9616.5|405
1623745200000|2021-06-15 08:20:00|9636.5|9626.5|9627.8|9617.8|9637|9627|9618|9608|310
1623745500000|2021-06-15 08:25:00|9628|9618|9628.5|9618.5|9636.3|9626.3|9625.5|9615.5|205
1623745800000|2021-06-15 08:30:00|9628.8|9618.8|9632|9622|9635.4|9625.4|9625.5|9615.5|180
1623746100000|2021-06-15 08:35:00|9631.9|9621.9|9623.5|9613.5|9633.5|9623.5|9618.3|9608.3|194
1623746400000|2021-06-15 08:40:00|9623.1|9613.1|9621.6|9611.6|9625.1|9615.1|9621.3|9611.3|109
1623746700000|2021-06-15 08:45:00|9621.5|9611.5|9611.6|9601.6|9621.9|9611.9|9605.5|9595.5|229
1623747000000|2021-06-15 08:50:00|9611.5|9601.5|9604.3|9594.3|9612.5|9602.5|9596|9586|196
1623747300000|2021-06-15 08:55:00|9605|9595|9620.5|9610.5|9623.4|9613.4|9605|9595|175
1623747600000|2021-06-15 09:00:00|9620|9610|9595|9585|9620|9610|9594|9584|193
1623747900000|2021-06-15 09:05:00|9594.4|9584.4|9587.6|9577.6|9595|9585|9573.1|9563.1|263
1623748200000|2021-06-15 09:10:00|9587.3|9577.3|9593.3|9583.3|9597.3|9587.3|9584|9574|177
1623748500000|2021-06-15 09:15:00|9593.1|9583.1|9593.3|9583.3|9595.5|9585.5|9586.5|9576.5|98
1623748800000|2021-06-15 09:20:00|9593.5|9583.5|9604.5|9594.5|9604.8|9594.8|9593|9583|111
1623749100000|2021-06-15 09:25:00|9605|9595|9600.8|9590.8|9607.5|9597.5|9600.3|9590.3|114
1623749400000|2021-06-15 09:30:00|9600.9|9590.9|9593.1|9583.1|9605.4|9595.4|9592.8|9582.8|178
1623749700000|2021-06-15 09:35:00|9592.8|9582.8|9592|9582|9596.3|9586.3|9589.3|9579.3|140
1623750000000|2021-06-15 09:40:00|9591.9|9581.9|9588.8|9578.8|9593.8|9583.8|9587.9|9577.9|119
1623750300000|2021-06-15 09:45:00|9589.4|9579.4|9590.8|9580.8|9593.8|9583.8|9586|9576|100
1623750600000|2021-06-15 09:50:00|9591.3|9581.3|9578.8|9568.8|9591.3|9581.3|9578|9568|88
1623750900000|2021-06-15 09:55:00|9578.5|9568.5|9583.8|9573.8|9584.3|9574.3|9576|9566|119
1623751200000|2021-06-15 10:00:00|9583.4|9573.4|9579.3|9569.3|9583.4|9573.4|9573.5|9563.5|61
1623751500000|2021-06-15 10:05:00|9579|9569|9564.3|9554.3|9579|9569|9552.4|9542.4|253
1623751800000|2021-06-15 10:10:00|9564.8|9554.8|9560|9550|9573.4|9563.4|9559|9549|179
1623752100000|2021-06-15 10:15:00|9561|9551|9569|9559|9569.3|9559.3|9559|9549|178
1623752400000|2021-06-15 10:20:00|9568.8|9558.8|9573|9563|9578.3|9568.3|9561.4|9551.4|157
1623752700000|2021-06-15 10:25:00|9574|9564|9580.5|9570.5|9580.8|9570.8|9572.8|9562.8|106
1623753000000|2021-06-15 10:30:00|9580|9570|9580.3|9570.3|9582.3|9572.3|9576|9566|70
1623753300000|2021-06-15 10:35:00|9580|9570|9578.8|9568.8|9581.8|9571.8|9575.8|9565.8|83
1623753600000|2021-06-15 10:40:00|9579.5|9569.5|9577.5|9567.5|9582.3|9572.3|9576|9566|78
1623753900000|2021-06-15 10:45:00|9577.3|9567.3|9579.3|9569.3|9580.5|9570.5|9576|9566|79
1623754200000|2021-06-15 10:50:00|9580|9570|9587|9577|9590.3|9580.3|9578.3|9568.3|117
1623754500000|2021-06-15 10:55:00|9587.3|9577.3|9584.3|9574.3|9588.3|9578.3|9579.8|9569.8|84
1623754800000|2021-06-15 11:00:00|9583.8|9573.8|9608|9598|9610|9600|9583.3|9573.3|202
1623755100000|2021-06-15 11:05:00|9608.5|9598.5|9622|9612|9622.8|9612.8|9604.3|9594.3|146
1623755400000|2021-06-15 11:10:00|9622.3|9612.3|9600.8|9590.8|9622.3|9612.3|9600.8|9590.8|181
1623755700000|2021-06-15 11:15:00|9601.3|9591.3|9598.3|9588.3|9601.3|9591.3|9587|9577|145
1623756000000|2021-06-15 11:20:00|9598.5|9588.5|9595.3|9585.3|9604|9594|9591|9581|107
1623756300000|2021-06-15 11:25:00|9594.4|9584.4|9593.5|9583.5|9596|9586|9590.8|9580.8|113
1623756600000|2021-06-15 11:30:00|9593.8|9583.8|9601.8|9591.8|9602|9592|9584.3|9574.3|281
1623756900000|2021-06-15 11:35:00|9601.5|9591.5|9598.5|9588.5|9608.5|9598.5|9597|9587|155
1623757200000|2021-06-15 11:40:00|9598.8|9588.8|9606.5|9596.5|9606.8|9596.8|9598.8|9588.8|119
1623757500000|2021-06-15 11:45:00|9606|9596|9608.3|9598.3|9611.3|9601.3|9603.5|9593.5|96
1623757800000|2021-06-15 11:50:00|9607.8|9597.8|9617|9607|9618|9608|9607.5|9597.5|123
1623758100000|2021-06-15 11:55:00|9617.3|9607.3|9603.3|9593.3|9617.8|9607.8|9596|9586|193
1623758400000|2021-06-15 12:00:00|9603|9593|9602|9592|9603.8|9593.8|9594|9584|210
1623758700000|2021-06-15 12:05:00|9602.3|9592.3|9612.3|9602.3|9617|9607|9601.5|9591.5|156
1623759000000|2021-06-15 12:10:00|9613.5|9603.5|9572.8|9562.8|9613.5|9603.5|9567.8|9557.8|363
1623759300000|2021-06-15 12:15:00|9572.3|9562.3|9598.8|9588.8|9600.5|9590.5|9571.8|9561.8|207
1623759600000|2021-06-15 12:20:00|9599|9589|9585.5|9575.5|9600.3|9590.3|9584|9574|200
1623759900000|2021-06-15 12:25:00|9585.8|9575.8|9587.8|9577.8|9599|9589|9585.5|9575.5|198
1623760200000|2021-06-15 12:30:00|9588.3|9578.3|9588.3|9578.3|9590.5|9580.5|9576|9566|380
1623760500000|2021-06-15 12:35:00|9588|9578|9576.8|9566.8|9588.5|9578.5|9575.3|9565.3|237
1623760800000|2021-06-15 12:40:00|9576.5|9566.5|9571.8|9561.8|9579.8|9569.8|9556.5|9546.5|252
1623761100000|2021-06-15 12:45:00|9571.5|9561.5|9541.8|9531.8|9572.8|9562.8|9534.3|9524.3|446
1623761400000|2021-06-15 12:50:00|9541|9531|9544.3|9534.3|9544.8|9534.8|9533.8|9523.8|331
1623761700000|2021-06-15 12:55:00|9544.8|9534.8|9553|9543|9561.8|9551.8|9516.8|9506.8|468
1623762000000|2021-06-15 13:00:00|9552.8|9542.8|9616.5|9606.5|9617.8|9607.8|9551.5|9541.5|737
1623762300000|2021-06-15 13:05:00|9617|9607|9604.5|9594.5|9624.8|9614.8|9600|9590|440
1623762600000|2021-06-15 13:10:00|9606|9596|9595.5|9585.5|9611|9601|9592.3|9582.3|430
1623762900000|2021-06-15 13:15:00|9595.8|9585.8|9602.8|9592.8|9604.5|9594.5|9579.5|9569.5|412
1623763200000|2021-06-15 13:20:00|9602|9592|9617|9607|9617|9607|9591.5|9581.5|301
1623763500000|2021-06-15 13:25:00|9617.5|9607.5|9610|9600|9622.5|9612.5|9609.5|9599.5|249
1623763800000|2021-06-15 13:30:00|9609.8|9599.8|9608.3|9598.3|9620.3|9610.3|9599.8|9589.8|426
1623764100000|2021-06-15 13:35:00|9608|9598|9595.3|9585.3|9608.8|9598.8|9588.3|9578.3|364
1623764400000|2021-06-15 13:40:00|9595|9585|9594|9584|9595.8|9585.8|9582.5|9572.5|344
1623764700000|2021-06-15 13:45:00|9593.8|9583.8|9600|9590|9609|9599|9592.8|9582.8|274
1623765000000|2021-06-15 13:50:00|9599.5|9589.5|9591|9581|9600.3|9590.3|9588.5|9578.5|270
1623765300000|2021-06-15 13:55:00|9590.5|9580.5|9598.3|9588.3|9599.5|9589.5|9580.8|9570.8|397
1623765600000|2021-06-15 14:00:00|9597.3|9587.3|9592.8|9582.8|9607.5|9597.5|9589|9579|417
1623765900000|2021-06-15 14:05:00|9592.5|9582.5|9589|9579|9600.5|9590.5|9579|9569|405
1623766200000|2021-06-15 14:10:00|9588.3|9578.3|9604.3|9594.3|9607.3|9597.3|9587|9577|282
1623766500000|2021-06-15 14:15:00|9604.6|9594.6|9601|9591|9614|9604|9600|9590|288
1623766800000|2021-06-15 14:20:00|9600.8|9590.8|9597.8|9587.8|9601.5|9591.5|9589|9579|320
1623767100000|2021-06-15 14:25:00|9596.5|9586.5|9593.3|9583.3|9596.5|9586.5|9589.8|9579.8|200
1623767400000|2021-06-15 14:30:00|9593.5|9583.5|9589.3|9579.3|9597.5|9587.5|9586.3|9576.3|215
1623767700000|2021-06-15 14:35:00|9589.5|9579.5|9596.8|9586.8|9596.8|9586.8|9584.8|9574.8|247
1623768000000|2021-06-15 14:40:00|9597.3|9587.3|9592.8|9582.8|9599|9589|9585|9575|208
1623768300000|2021-06-15 14:45:00|9592.5|9582.5|9598|9588|9599|9589|9588.3|9578.3|222
1623768600000|2021-06-15 14:50:00|9597.5|9587.5|9597.5|9587.5|9598.5|9588.5|9593.3|9583.3|222
1623768900000|2021-06-15 14:55:00|9597.8|9587.8|9591.3|9581.3|9599|9589|9590.5|9580.5|245
1623769200000|2021-06-15 15:00:00|9590|9580|9592.8|9582.8|9593.3|9583.3|9583|9573|207
1623769500000|2021-06-15 15:05:00|9593|9583|9602.8|9592.8|9602.8|9592.8|9590.8|9580.8|130
1623769800000|2021-06-15 15:10:00|9603|9593|9609|9599|9616.3|9606.3|9601.3|9591.3|246
1623770100000|2021-06-15 15:15:00|9609.3|9599.3|9609.8|9599.8|9611.8|9601.8|9605|9595|126
1623770400000|2021-06-15 15:20:00|9610|9600|9601.3|9591.3|9610.3|9600.3|9601.3|9591.3|162
1623770700000|2021-06-15 15:25:00|9601.5|9591.5|9587|9577|9602.3|9592.3|9584|9574|185
1623771000000|2021-06-15 15:30:00|9586.8|9576.8|9554.5|9544.5|9586.8|9576.8|9553.5|9543.5|411
1623771300000|2021-06-15 15:35:00|9554.8|9544.8|9551.5|9541.5|9560.3|9550.3|9550.8|9540.8|288
1623771600000|2021-06-15 15:40:00|9551.8|9541.8|9571.5|9561.5|9571.8|9561.8|9550.8|9540.8|265
1623771900000|2021-06-15 15:45:00|9571|9561|9573|9563|9578.3|9568.3|9567.8|9557.8|283
1623772200000|2021-06-15 15:50:00|9573.3|9563.3|9551|9541|9574.3|9564.3|9548|9538|239
1623772500000|2021-06-15 15:55:00|9551.3|9541.3|9544.5|9534.5|9556|9546|9542.5|9532.5|255
1623772800000|2021-06-15 16:00:00|9545|9535|9547.3|9537.3|9556.5|9546.5|9541.8|9531.8|266
1623773100000|2021-06-15 16:05:00|9546.8|9536.8|9545.3|9535.3|9549.8|9539.8|9541.5|9531.5|264
1623773400000|2021-06-15 16:10:00|9545.8|9535.8|9557|9547|9558.3|9548.3|9545.3|9535.3|215
1623773700000|2021-06-15 16:15:00|9557.3|9547.3|9553.5|9543.5|9565|9555|9549.8|9539.8|166
1623774000000|2021-06-15 16:20:00|9554|9544|9555.3|9545.3|9561.8|9551.8|9552.3|9542.3|185
1623774300000|2021-06-15 16:25:00|9557|9547|9551.8|9541.8|9560|9550|9550.8|9540.8|133
1623774600000|2021-06-15 16:30:00|9553.5|9543.5|9555.8|9545.8|9555.8|9545.8|9547.8|9537.8|147
1623774900000|2021-06-15 16:35:00|9556|9546|9560.3|9550.3|9560.5|9550.5|9551.8|9541.8|109
1623775200000|2021-06-15 16:40:00|9560.5|9550.5|9561|9551|9561.3|9551.3|9557|9547|117
1623775500000|2021-06-15 16:45:00|9561.3|9551.3|9560.5|9550.5|9561.5|9551.5|9553.5|9543.5|97
1623775800000|2021-06-15 16:50:00|9560.8|9550.8|9547.5|9537.5|9561|9551|9547.5|9537.5|100
1623776100000|2021-06-15 16:55:00|9547.3|9537.3|9554.1|9544.1|9555.9|9545.9|9542.4|9532.4|119
1623801600000|2021-06-16 00:00:00|9575.5|9565.5|9570.8|9560.8|9577.1|9567.1|9570.8|9560.8|23
1623801900000|2021-06-16 00:05:00|9570.9|9560.9|9572.4|9562.4|9572.6|9562.6|9570.9|9560.9|10
1623802200000|2021-06-16 00:10:00|9572.5|9562.5|9572.6|9562.6|9572.6|9562.6|9572.3|9562.3|5
1623802500000|2021-06-16 00:15:00|9572.8|9562.8|9572.9|9562.9|9572.9|9562.9|9572.5|9562.5|9
1623802800000|2021-06-16 00:20:00|9572.5|9562.5|9574.3|9564.3|9574.9|9564.9|9572.5|9562.5|12
1623803100000|2021-06-16 00:25:00|9575.5|9565.5|9571.8|9561.8|9575.5|9565.5|9571.8|9561.8|8
1623803400000|2021-06-16 00:30:00|9571.9|9561.9|9572.9|9562.9|9573.8|9563.8|9569.8|9559.8|21
1623803700000|2021-06-16 00:35:00|9575.4|9565.4|9573.5|9563.5|9575.4|9565.4|9573.5|9563.5|16
1623804000000|2021-06-16 00:40:00|9573|9563|9574.8|9564.8|9577.3|9567.3|9571.5|9561.5|36
1623804300000|2021-06-16 00:45:00|9575|9565|9572.8|9562.8|9575.6|9565.6|9569.8|9559.8|28
1623804600000|2021-06-16 00:50:00|9572.9|9562.9|9572.8|9562.8|9572.9|9562.9|9572.3|9562.3|9
1623804900000|2021-06-16 00:55:00|9572.1|9562.1|9567.5|9557.5|9572.1|9562.1|9565.3|9555.3|37
1623805200000|2021-06-16 01:00:00|9567.8|9557.8|9580.8|9570.8|9590.8|9580.8|9567.3|9557.3|289
1623805500000|2021-06-16 01:05:00|9581.4|9571.4|9592.5|9582.5|9592.5|9582.5|9578.1|9568.1|172
1623805800000|2021-06-16 01:10:00|9592.8|9582.8|9601.1|9591.1|9602.8|9592.8|9591.8|9581.8|209
1623806100000|2021-06-16 01:15:00|9602.5|9592.5|9608.6|9598.6|9611|9601|9597.6|9587.6|144
1623806400000|2021-06-16 01:20:00|9608.9|9598.9|9602.6|9592.6|9612.8|9602.8|9601.4|9591.4|173
1623806700000|2021-06-16 01:25:00|9602.9|9592.9|9599.5|9589.5|9611.3|9601.3|9599.5|9589.5|108
1623807000000|2021-06-16 01:30:00|9599.8|9589.8|9598.8|9588.8|9600.1|9590.1|9586.4|9576.4|209
1623807300000|2021-06-16 01:35:00|9599.1|9589.1|9599.5|9589.5|9600.6|9590.6|9591.9|9581.9|115
1623807600000|2021-06-16 01:40:00|9599.8|9589.8|9592|9582|9602.9|9592.9|9591.5|9581.5|148
1623807900000|2021-06-16 01:45:00|9592.3|9582.3|9593.8|9583.8|9597.8|9587.8|9589.8|9579.8|97
1623808200000|2021-06-16 01:50:00|9593.5|9583.5|9601.8|9591.8|9601.8|9591.8|9593.3|9583.3|97
1623808500000|2021-06-16 01:55:00|9602.3|9592.3|9607.3|9597.3|9613.5|9603.5|9599.8|9589.8|130
1623808800000|2021-06-16 02:00:00|9607|9597|9606.3|9596.3|9611.1|9601.1|9602.8|9592.8|206
1623809100000|2021-06-16 02:05:00|9606|9596|9599.8|9589.8|9606.3|9596.3|9597.8|9587.8|180
1623809400000|2021-06-16 02:10:00|9599.3|9589.3|9598|9588|9608.1|9598.1|9597.4|9587.4|200
1623809700000|2021-06-16 02:15:00|9597.8|9587.8|9597.4|9587.4|9602|9592|9597.1|9587.1|85
1623810000000|2021-06-16 02:20:00|9597.1|9587.1|9589.4|9579.4|9598.1|9588.1|9587.8|9577.8|107
1623810300000|2021-06-16 02:25:00|9589.9|9579.9|9588|9578|9591.1|9581.1|9588|9578|82
1623810600000|2021-06-16 02:30:00|9588.4|9578.4|9582|9572|9592.3|9582.3|9573|9563|306
1623810900000|2021-06-16 02:35:00|9581.8|9571.8|9584.3|9574.3|9586.5|9576.5|9578.4|9568.4|232
1623811200000|2021-06-16 02:40:00|9585|9575|9598.5|9588.5|9600.3|9590.3|9584.5|9574.5|231
1623811500000|2021-06-16 02:45:00|9598|9588|9591.8|9581.8|9601.4|9591.4|9591.3|9581.3|147
1623811800000|2021-06-16 02:50:00|9591.3|9581.3|9586.5|9576.5|9593|9583|9585.8|9575.8|143
1623812100000|2021-06-16 02:55:00|9586.8|9576.8|9593|9583|9597.1|9587.1|9582.8|9572.8|171
1623812400000|2021-06-16 03:00:00|9593.3|9583.3|9587.1|9577.1|9593.5|9583.5|9585.4|9575.4|184
1623812700000|2021-06-16 03:05:00|9586.1|9576.1|9585|9575|9593.6|9583.6|9585|9575|129
1623813000000|2021-06-16 03:10:00|9585.9|9575.9|9590.5|9580.5|9590.5|9580.5|9584.3|9574.3|108
1623813300000|2021-06-16 03:15:00|9590.8|9580.8|9589.5|9579.5|9601|9591|9585.9|9575.9|207
1623813600000|2021-06-16 03:20:00|9590.5|9580.5|9590.3|9580.3|9591.3|9581.3|9586.1|9576.1|130
1623813900000|2021-06-16 03:25:00|9590.1|9580.1|9592.3|9582.3|9598.1|9588.1|9587.6|9577.6|127
1623814200000|2021-06-16 03:30:00|9592|9582|9595.1|9585.1|9597.4|9587.4|9589.3|9579.3|40
1623814500000|2021-06-16 03:35:00|9594.6|9584.6|9594|9584|9595.6|9585.6|9592.1|9582.1|22
1623814800000|2021-06-16 03:40:00|9594.1|9584.1|9595.3|9585.3|9596.1|9586.1|9593.8|9583.8|10
1623815100000|2021-06-16 03:45:00|9595.4|9585.4|9598|9588|9598.5|9588.5|9595.4|9585.4|12
1623815400000|2021-06-16 03:50:00|9597.8|9587.8|9599.1|9589.1|9600.1|9590.1|9595.3|9585.3|21
1623815700000|2021-06-16 03:55:00|9598|9588|9596|9586|9598|9588|9594|9584|25
1623816000000|2021-06-16 04:00:00|9596.1|9586.1|9591.8|9581.8|9596.1|9586.1|9591.8|9581.8|12
1623816300000|2021-06-16 04:05:00|9591|9581|9570.9|9560.9|9591|9581|9565.8|9555.8|88
1623816600000|2021-06-16 04:10:00|9570.4|9560.4|9524|9514|9570.5|9560.5|9516|9506|223
1623816900000|2021-06-16 04:15:00|9524.3|9514.3|9513.8|9503.8|9535.6|9525.6|9513.8|9503.8|224
1623817200000|2021-06-16 04:20:00|9514.1|9504.1|9526.1|9516.1|9534|9524|9514.1|9504.1|109
1623817500000|2021-06-16 04:25:00|9525.9|9515.9|9534.9|9524.9|9534.9|9524.9|9520.3|9510.3|71
1623817800000|2021-06-16 04:30:00|9535|9525|9558.3|9548.3|9560.3|9550.3|9535|9525|79
1623818100000|2021-06-16 04:35:00|9557.6|9547.6|9555.3|9545.3|9557.6|9547.6|9550.1|9540.1|92
1623818400000|2021-06-16 04:40:00|9555.8|9545.8|9558.5|9548.5|9561.3|9551.3|9549.4|9539.4|91
1623818700000|2021-06-16 04:45:00|9557|9547|9553.1|9543.1|9557|9547|9552.5|9542.5|48
1623819000000|2021-06-16 04:50:00|9553|9543|9548.5|9538.5|9553.5|9543.5|9546|9536|65
1623819300000|2021-06-16 04:55:00|9548.8|9538.8|9548.3|9538.3|9550|9540|9544.6|9534.6|38
1623819600000|2021-06-16 05:00:00|9548|9538|9547.1|9537.1|9556.5|9546.5|9546.5|9536.5|56
1623819900000|2021-06-16 05:05:00|9547.3|9537.3|9549.8|9539.8|9549.8|9539.8|9542.5|9532.5|48
1623820200000|2021-06-16 05:10:00|9550.6|9540.6|9554.8|9544.8|9561.9|9551.9|9549|9539|121
1623820500000|2021-06-16 05:15:00|9554.5|9544.5|9557.4|9547.4|9559.6|9549.6|9552.5|9542.5|26
1623820800000|2021-06-16 05:20:00|9557|9547|9553|9543|9558.4|9548.4|9552.4|9542.4|45
1623821100000|2021-06-16 05:25:00|9553.6|9543.6|9552.8|9542.8|9557.9|9547.9|9552|9542|107
1623821400000|2021-06-16 05:30:00|9552.9|9542.9|9524|9514|9567|9557|9523.1|9513.1|493
1623821700000|2021-06-16 05:35:00|9524.5|9514.5|9520.3|9510.3|9532.5|9522.5|9518.4|9508.4|291
1623822000000|2021-06-16 05:40:00|9519.9|9509.9|9528.3|9518.3|9529.6|9519.6|9514.6|9504.6|386
1623822300000|2021-06-16 05:45:00|9528.5|9518.5|9510.4|9500.4|9531.3|9521.3|9508|9498|215
1623822600000|2021-06-16 05:50:00|9510|9500|9505.9|9495.9|9517.3|9507.3|9505.9|9495.9|196
1623822900000|2021-06-16 05:55:00|9505.6|9495.6|9520.3|9510.3|9521.9|9511.9|9500.4|9490.4|241
1623823200000|2021-06-16 06:00:00|9520.1|9510.1|9545|9535|9552|9542|9516.5|9506.5|342
1623823500000|2021-06-16 06:05:00|9545.3|9535.3|9544.8|9534.8|9555.4|9545.4|9540.3|9530.3|314
1623823800000|2021-06-16 06:10:00|9544.3|9534.3|9531.6|9521.6|9547.1|9537.1|9527.3|9517.3|284
1623824100000|2021-06-16 06:15:00|9530.4|9520.4|9514.6|9504.6|9531.1|9521.1|9507.3|9497.3|282
1623824400000|2021-06-16 06:20:00|9514.3|9504.3|9526.6|9516.6|9533|9523|9514|9504|245
1623824700000|2021-06-16 06:25:00|9526.5|9516.5|9536.4|9526.4|9542.3|9532.3|9526.3|9516.3|179
1623825000000|2021-06-16 06:30:00|9536.5|9526.5|9521.8|9511.8|9538.6|9528.6|9515|9505|207
1623825300000|2021-06-16 06:35:00|9521.5|9511.5|9526.6|9516.6|9527.4|9517.4|9515.5|9505.5|212
1623825600000|2021-06-16 06:40:00|9527|9517|9519.3|9509.3|9527.5|9517.5|9516|9506|202
1623825900000|2021-06-16 06:45:00|9518.5|9508.5|9521.6|9511.6|9526|9516|9517.1|9507.1|165
1623826200000|2021-06-16 06:50:00|9521.8|9511.8|9522.1|9512.1|9526.1|9516.1|9519|9509|180
1623826500000|2021-06-16 06:55:00|9522.3|9512.3|9497|9487|9522.5|9512.5|9493.8|9483.8|228
1623826800000|2021-06-16 07:00:00|9501.8|9491.8|9511.5|9501.5|9514|9504|9498|9488|193
1623827100000|2021-06-16 07:05:00|9511.8|9501.8|9517.8|9507.8|9529|9519|9511.8|9501.8|129
1623827400000|2021-06-16 07:10:00|9517.5|9507.5|9523.8|9513.8|9528.5|9518.5|9515.5|9505.5|78
1623827700000|2021-06-16 07:15:00|9524.5|9514.5|9529|9519|9533.8|9523.8|9524.3|9514.3|63
1623828000000|2021-06-16 07:20:00|9529.3|9519.3|9536.8|9526.8|9539|9529|9529|9519|97
1623828300000|2021-06-16 07:25:00|9536.5|9526.5|9534|9524|9547.3|9537.3|9532.8|9522.8|150
1623828600000|2021-06-16 07:30:00|9534.5|9524.5|9525|9515|9541|9531|9523.5|9513.5|139
1623828900000|2021-06-16 07:35:00|9525.5|9515.5|9526.8|9516.8|9527.8|9517.8|9520|9510|178
1623829200000|2021-06-16 07:40:00|9527|9517|9518.5|9508.5|9529.3|9519.3|9518.5|9508.5|133
1623829500000|2021-06-16 07:45:00|9517.8|9507.8|9522|9512|9525.8|9515.8|9517.8|9507.8|134
1623829800000|2021-06-16 07:50:00|9522.5|9512.5|9529.5|9519.5|9531.3|9521.3|9522|9512|117
1623830100000|2021-06-16 07:55:00|9530.3|9520.3|9533.8|9523.8|9534.8|9524.8|9529.5|9519.5|86
1623830400000|2021-06-16 08:00:00|9533.5|9523.5|9535.8|9525.8|9539.5|9529.5|9529|9519|127
1623830700000|2021-06-16 08:05:00|9535.5|9525.5|9533.5|9523.5|9539.3|9529.3|9530.8|9520.8|112
1623831000000|2021-06-16 08:10:00|9534.5|9524.5|9531.8|9521.8|9537.3|9527.3|9527.5|9517.5|127
1623831300000|2021-06-16 08:15:00|9532|9522|9536.8|9526.8|9538.5|9528.5|9531.5|9521.5|144
1623831600000|2021-06-16 08:20:00|9536.5|9526.5|9546.3|9536.3|9548.5|9538.5|9534.5|9524.5|151
1623831900000|2021-06-16 08:25:00|9546.8|9536.8|9541.8|9531.8|9549.8|9539.8|9541.8|9531.8|67
1623832200000|2021-06-16 08:30:00|9541.3|9531.3|9539|9529|9542.3|9532.3|9534|9524|128
1623832500000|2021-06-16 08:35:00|9539.5|9529.5|9537.3|9527.3|9541|9531|9536.5|9526.5|59
1623832800000|2021-06-16 08:40:00|9538.3|9528.3|9533.5|9523.5|9538.3|9528.3|9531|9521|37
1623833100000|2021-06-16 08:45:00|9533.3|9523.3|9546.8|9536.8|9550.5|9540.5|9533|9523|104
1623833400000|2021-06-16 08:50:00|9547|9537|9550.3|9540.3|9552|9542|9544.3|9534.3|106
1623833700000|2021-06-16 08:55:00|9549.8|9539.8|9557.3|9547.3|9560.8|9550.8|9549|9539|141
1623834000000|2021-06-16 09:00:00|9557|9547|9553|9543|9558.3|9548.3|9552.1|9542.1|112
1623834300000|2021-06-16 09:05:00|9552.8|9542.8|9553.8|9543.8|9553.8|9543.8|9550.8|9540.8|25
1623834600000|2021-06-16 09:10:00|9554|9544|9552.3|9542.3|9554.5|9544.5|9551.3|9541.3|33
1623834900000|2021-06-16 09:15:00|9552|9542|9552|9542|9553|9543|9550|9540|42
1623835200000|2021-06-16 09:20:00|9551.8|9541.8|9570.5|9560.5|9575.5|9565.5|9551.8|9541.8|79
1623835500000|2021-06-16 09:25:00|9571|9561|9572.3|9562.3|9576|9566|9565.8|9555.8|72
1623835800000|2021-06-16 09:30:00|9572|9562|9570|9560|9578.5|9568.5|9569.5|9559.5|113
1623836100000|2021-06-16 09:35:00|9570.3|9560.3|9575.8|9565.8|9578.8|9568.8|9570|9560|99
1623836400000|2021-06-16 09:40:00|9576|9566|9576.3|9566.3|9581.3|9571.3|9571|9561|112
1623836700000|2021-06-16 09:45:00|9575|9565|9574.3|9564.3|9580|9570|9573.8|9563.8|84
1623837000000|2021-06-16 09:50:00|9574|9564|9574.6|9564.6|9576|9566|9569.8|9559.8|64
1623837300000|2021-06-16 09:55:00|9575|9565|9576|9566|9580.5|9570.5|9574|9564|115
1623837600000|2021-06-16 10:00:00|9576.5|9566.5|9576|9566|9577|9567|9571.5|9561.5|71
1623837900000|2021-06-16 10:05:00|9576.3|9566.3|9567.8|9557.8|9576.5|9566.5|9567|9557|81
1623838200000|2021-06-16 10:10:00|9568|9558|9564|9554|9569.5|9559.5|9562.8|9552.8|74
1623838500000|2021-06-16 10:15:00|9564.3|9554.3|9561.5|9551.5|9565.3|9555.3|9561.3|9551.3|34
1623838800000|2021-06-16 10:20:00|9561.3|9551.3|9571.5|9561.5|9571.5|9561.5|9561.3|9551.3|70
1623839100000|2021-06-16 10:25:00|9572|9562|9581.5|9571.5|9582|9572|9569.3|9559.3|76
1623839400000|2021-06-16 10:30:00|9581.3|9571.3|9574.8|9564.8|9581.8|9571.8|9574.3|9564.3|87
1623839700000|2021-06-16 10:35:00|9574.5|9564.5|9569|9559|9574.5|9564.5|9567.8|9557.8|50
1623840000000|2021-06-16 10:40:00|9569.3|9559.3|9567|9557|9571|9561|9565|9555|38
1623840300000|2021-06-16 10:45:00|9567.3|9557.3|9570|9560|9571|9561|9567.3|9557.3|35
1623840600000|2021-06-16 10:50:00|9569.8|9559.8|9559|9549|9570.3|9560.3|9558.5|9548.5|56
1623840900000|2021-06-16 10:55:00|9558.5|9548.5|9555|9545|9559.3|9549.3|9554.3|9544.3|46
1623841200000|2021-06-16 11:00:00|9555.3|9545.3|9553.5|9543.5|9559|9549|9552.5|9542.5|106
1623841500000|2021-06-16 11:05:00|9553.3|9543.3|9557|9547|9562.5|9552.5|9553.3|9543.3|90
1623841800000|2021-06-16 11:10:00|9556.5|9546.5|9544|9534|9556.5|9546.5|9541.8|9531.8|88
1623842100000|2021-06-16 11:15:00|9545.4|9535.4|9542.5|9532.5|9549.3|9539.3|9539|9529|73
1623842400000|2021-06-16 11:20:00|9542.8|9532.8|9544|9534|9547.3|9537.3|9541.5|9531.5|66
1623842700000|2021-06-16 11:25:00|9544.5|9534.5|9544.5|9534.5|9553.8|9543.8|9543.1|9533.1|108
1623843000000|2021-06-16 11:30:00|9545.3|9535.3|9548.5|9538.5|9549.5|9539.5|9535.8|9525.8|187
1623843300000|2021-06-16 11:35:00|9548.8|9538.8|9549|9539|9552|9542|9547.3|9537.3|84
1623843600000|2021-06-16 11:40:00|9549.3|9539.3|9554.5|9544.5|9556|9546|9549.3|9539.3|56
1623843900000|2021-06-16 11:45:00|9554.3|9544.3|9556.3|9546.3|9557.6|9547.6|9553.5|9543.5|97
1623844200000|2021-06-16 11:50:00|9556.8|9546.8|9557.5|9547.5|9560.5|9550.5|9556.3|9546.3|63
1623844500000|2021-06-16 11:55:00|9557.3|9547.3|9556.3|9546.3|9558.3|9548.3|9555.5|9545.5|48
1623844800000|2021-06-16 12:00:00|9556.5|9546.5|9568.3|9558.3|9571|9561|9555.3|9545.3|85
1623845100000|2021-06-16 12:05:00|9568.8|9558.8|9569.3|9559.3|9575.8|9565.8|9566.3|9556.3|98
1623845400000|2021-06-16 12:10:00|9569|9559|9575|9565|9583|9573|9564.1|9554.1|164
1623845700000|2021-06-16 12:15:00|9576|9566|9572.8|9562.8|9578.5|9568.5|9569.3|9559.3|193
1623846000000|2021-06-16 12:20:00|9572.3|9562.3|9571.5|9561.5|9575.3|9565.3|9563|9553|141
1623846300000|2021-06-16 12:25:00|9571.8|9561.8|9568|9558|9572|9562|9566.5|9556.5|94
1623846600000|2021-06-16 12:30:00|9567.8|9557.8|9570.5|9560.5|9570.8|9560.8|9560.8|9550.8|134
1623846900000|2021-06-16 12:35:00|9570.8|9560.8|9587.5|9577.5|9590.5|9580.5|9570.8|9560.8|125
1623847200000|2021-06-16 12:40:00|9587.3|9577.3|9583.5|9573.5|9587.3|9577.3|9574.8|9564.8|144
1623847500000|2021-06-16 12:45:00|9582.3|9572.3|9577.5|9567.5|9583.5|9573.5|9575|9565|130
1623847800000|2021-06-16 12:50:00|9577.8|9567.8|9571.8|9561.8|9579.3|9569.3|9567.8|9557.8|92
1623848100000|2021-06-16 12:55:00|9572|9562|9582.3|9572.3|9583.4|9573.4|9572|9562|116
1623848400000|2021-06-16 13:00:00|9582.5|9572.5|9562.5|9552.5|9592.5|9582.5|9561.8|9551.8|492
1623848700000|2021-06-16 13:05:00|9563|9553|9568|9558|9572.5|9562.5|9556|9546|463
1623849000000|2021-06-16 13:10:00|9567.8|9557.8|9567.8|9557.8|9570.8|9560.8|9559.8|9549.8|294
1623849300000|2021-06-16 13:15:00|9567.5|9557.5|9572.8|9562.8|9576.5|9566.5|9560.5|9550.5|289
1623849600000|2021-06-16 13:20:00|9573|9563|9567.3|9557.3|9574.3|9564.3|9559.6|9549.6|316
1623849900000|2021-06-16 13:25:00|9567.5|9557.5|9567.8|9557.8|9568.8|9558.8|9562.3|9552.3|206
1623850200000|2021-06-16 13:30:00|9568|9558|9568.5|9558.5|9570.3|9560.3|9560|9550|253
1623850500000|2021-06-16 13:35:00|9569.5|9559.5|9572.8|9562.8|9577.3|9567.3|9565.5|9555.5|300
1623850800000|2021-06-16 13:40:00|9573.3|9563.3|9591.5|9581.5|9597.3|9587.3|9567.8|9557.8|360
1623851100000|2021-06-16 13:45:00|9591.8|9581.8|9601.8|9591.8|9602|9592|9590|9580|274
1623851400000|2021-06-16 13:50:00|9600.8|9590.8|9615.8|9605.8|9619|9609|9599|9589|388
1623851700000|2021-06-16 13:55:00|9616.5|9606.5|9613.5|9603.5|9619|9609|9608.3|9598.3|279
1623852000000|2021-06-16 14:00:00|9613.8|9603.8|9640.8|9630.8|9643.5|9633.5|9613.8|9603.8|405
1623852300000|2021-06-16 14:05:00|9641|9631|9654.3|9644.3|9660.3|9650.3|9640.8|9630.8|367
1623852600000|2021-06-16 14:10:00|9654.5|9644.5|9662.5|9652.5|9664|9654|9648.5|9638.5|307
1623852900000|2021-06-16 14:15:00|9662.3|9652.3|9680.8|9670.8|9687.5|9677.5|9658.8|9648.8|376
1623853200000|2021-06-16 14:20:00|9680.5|9670.5|9655.8|9645.8|9680.5|9670.5|9654.8|9644.8|307
1623853500000|2021-06-16 14:25:00|9656.5|9646.5|9655.8|9645.8|9662.8|9652.8|9644|9634|277
1623853800000|2021-06-16 14:30:00|9656|9646|9672.8|9662.8|9678|9668|9654.5|9644.5|249
1623854100000|2021-06-16 14:35:00|9672.5|9662.5|9679.8|9669.8|9690.8|9680.8|9671|9661|347
1623854400000|2021-06-16 14:40:00|9680|9670|9672.6|9662.6|9687|9677|9671.5|9661.5|296
1623854700000|2021-06-16 14:45:00|9673|9663|9683|9673|9683.3|9673.3|9673|9663|158
1623855000000|2021-06-16 14:50:00|9682|9672|9670.8|9660.8|9682|9672|9666.8|9656.8|248
1623855300000|2021-06-16 14:55:00|9670.5|9660.5|9669.3|9659.3|9678.5|9668.5|9664.3|9654.3|246
1623855600000|2021-06-16 15:00:00|9669.8|9659.8|9660|9650|9678.8|9668.8|9659.8|9649.8|284
1623855900000|2021-06-16 15:05:00|9659.8|9649.8|9668.8|9658.8|9669|9659|9656|9646|139
1623856200000|2021-06-16 15:10:00|9669.5|9659.5|9661.8|9651.8|9670.8|9660.8|9656.8|9646.8|149
1623856500000|2021-06-16 15:15:00|9662.5|9652.5|9666.3|9656.3|9666.5|9656.5|9658.5|9648.5|134
1623856800000|2021-06-16 15:20:00|9666.5|9656.5|9666.5|9656.5|9668.5|9658.5|9664.8|9654.8|165
1623857100000|2021-06-16 15:25:00|9667.3|9657.3|9661.8|9651.8|9672.5|9662.5|9660.8|9650.8|85
1623857400000|2021-06-16 15:30:00|9662|9652|9666|9656|9673.3|9663.3|9662|9652|105
1623857700000|2021-06-16 15:35:00|9666.3|9656.3|9663.8|9653.8|9669.3|9659.3|9660|9650|120
1623858000000|2021-06-16 15:40:00|9664.3|9654.3|9655.5|9645.5|9665|9655|9652.5|9642.5|193
1623858300000|2021-06-16 15:45:00|9655.8|9645.8|9675.5|9665.5|9679.8|9669.8|9655.5|9645.5|262
1623858600000|2021-06-16 15:50:00|9675.3|9665.3|9672|9662|9676.3|9666.3|9671.8|9661.8|146
1623858900000|2021-06-16 15:55:00|9672.8|9662.8|9670.8|9660.8|9673.3|9663.3|9667.8|9657.8|76
1623859200000|2021-06-16 16:00:00|9671.3|9661.3|9676|9666|9679.8|9669.8|9671.3|9661.3|128
1623859500000|2021-06-16 16:05:00|9675.8|9665.8|9670|9660|9677.3|9667.3|9668.5|9658.5|92
1623859800000|2021-06-16 16:10:00|9669.8|9659.8|9670|9660|9674|9664|9666.8|9656.8|120
1623860100000|2021-06-16 16:15:00|9670.3|9660.3|9668.8|9658.8|9672.3|9662.3|9666.3|9656.3|116
1623860400000|2021-06-16 16:20:00|9669|9659|9667|9657|9669.5|9659.5|9666.3|9656.3|100
1623860700000|2021-06-16 16:25:00|9666.8|9656.8|9671.8|9661.8|9673.5|9663.5|9662.5|9652.5|80
1623861000000|2021-06-16 16:30:00|9671.5|9661.5|9659.8|9649.8|9671.8|9661.8|9659.5|9649.5|104
1623861300000|2021-06-16 16:35:00|9660|9650|9656|9646|9660.8|9650.8|9655.3|9645.3|61
1623861600000|2021-06-16 16:40:00|9655.5|9645.5|9657.3|9647.3|9661.3|9651.3|9648.8|9638.8|175
1623861900000|2021-06-16 16:45:00|9657.5|9647.5|9652.3|9642.3|9661|9651|9651.8|9641.8|117
1623862200000|2021-06-16 16:50:00|9652|9642|9652.8|9642.8|9654.8|9644.8|9648.5|9638.5|102
1623862500000|2021-06-16 16:55:00|9652.3|9642.3|9661.6|9651.6|9663.1|9653.1|9651.5|9641.5|119
1623888000000|2021-06-17 00:00:00|9452.8|9442.8|9448.4|9438.4|9460.9|9450.9|9448.4|9438.4|114
1623888300000|2021-06-17 00:05:00|9448.8|9438.8|9457.3|9447.3|9459.3|9449.3|9448.4|9438.4|96
1623888600000|2021-06-17 00:10:00|9457.1|9447.1|9436.9|9426.9|9457.5|9447.5|9436.4|9426.4|163
1623888900000|2021-06-17 00:15:00|9437|9427|9425.9|9415.9|9441.3|9431.3|9425.5|9415.5|228
1623889200000|2021-06-17 00:20:00|9426.3|9416.3|9428.4|9418.4|9436.8|9426.8|9418.4|9408.4|187
1623889500000|2021-06-17 00:25:00|9428.6|9418.6|9443.5|9433.5|9443.8|9433.8|9428.6|9418.6|135
1623889800000|2021-06-17 00:30:00|9443.3|9433.3|9446.3|9436.3|9453|9443|9441.5|9431.5|107
1623890100000|2021-06-17 00:35:00|9446|9436|9450.8|9440.8|9450.8|9440.8|9441.3|9431.3|120
1623890400000|2021-06-17 00:40:00|9450.5|9440.5|9457.8|9447.8|9460.1|9450.1|9448.8|9438.8|85
1623890700000|2021-06-17 00:45:00|9457.5|9447.5|9467.1|9457.1|9470.8|9460.8|9456.6|9446.6|85
1623891000000|2021-06-17 00:50:00|9466.8|9456.8|9470.3|9460.3|9472.6|9462.6|9462.3|9452.3|98
1623891300000|2021-06-17 00:55:00|9470.4|9460.4|9477.8|9467.8|9480|9470|9469.6|9459.6|152
1623891600000|2021-06-17 01:00:00|9477.5|9467.5|9495.8|9485.8|9505.1|9495.1|9452.6|9442.6|635
1623891900000|2021-06-17 01:05:00|9496|9486|9497.5|9487.5|9508|9498|9487.8|9477.8|472
1623892200000|2021-06-17 01:10:00|9498|9488|9513.8|9503.8|9516|9506|9495.1|9485.1|422
1623892500000|2021-06-17 01:15:00|9513.3|9503.3|9524.5|9514.5|9532.6|9522.6|9511.5|9501.5|326
1623892800000|2021-06-17 01:20:00|9524.3|9514.3|9506|9496|9533|9523|9505|9495|262
1623893100000|2021-06-17 01:25:00|9506.1|9496.1|9511.8|9501.8|9518|9508|9503.9|9493.9|258
1623893400000|2021-06-17 01:30:00|9512|9502|9532.8|9522.8|9534.4|9524.4|9512|9502|372
1623893700000|2021-06-17 01:35:00|9533|9523|9513.8|9503.8|9535.5|9525.5|9513.8|9503.8|196
1623894000000|2021-06-17 01:40:00|9513.9|9503.9|9515.6|9505.6|9520.3|9510.3|9510.3|9500.3|200
1623894300000|2021-06-17 01:45:00|9515.9|9505.9|9523.5|9513.5|9524.8|9514.8|9509.3|9499.3|284
1623894600000|2021-06-17 01:50:00|9524|9514|9517|9507|9524.9|9514.9|9511.6|9501.6|346
1623894900000|2021-06-17 01:55:00|9517.3|9507.3|9517.1|9507.1|9521.8|9511.8|9508.5|9498.5|235
1623895200000|2021-06-17 02:00:00|9516.3|9506.3|9513.9|9503.9|9522.6|9512.6|9513.4|9503.4|171
1623895500000|2021-06-17 02:05:00|9513.3|9503.3|9519.3|9509.3|9521.8|9511.8|9511|9501|145
1623895800000|2021-06-17 02:10:00|9519.1|9509.1|9528.9|9518.9|9528.9|9518.9|9518.5|9508.5|101
1623896100000|2021-06-17 02:15:00|9529.3|9519.3|9527|9517|9529.4|9519.4|9525.3|9515.3|50
1623896400000|2021-06-17 02:20:00|9526.8|9516.8|9523.8|9513.8|9527.6|9517.6|9522|9512|77
1623896700000|2021-06-17 02:25:00|9523.3|9513.3|9523.5|9513.5|9524.4|9514.4|9521.5|9511.5|49
1623897000000|2021-06-17 02:30:00|9523.8|9513.8|9517.4|9507.4|9525.8|9515.8|9514.5|9504.5|180
1623897300000|2021-06-17 02:35:00|9516.9|9506.9|9516.5|9506.5|9521.9|9511.9|9515.1|9505.1|216
1623897600000|2021-06-17 02:40:00|9516.6|9506.6|9528.9|9518.9|9531.5|9521.5|9516|9506|215
1623897900000|2021-06-17 02:45:00|9529.1|9519.1|9554.3|9544.3|9555.9|9545.9|9529.1|9519.1|202
1623898200000|2021-06-17 02:50:00|9553.5|9543.5|9559.5|9549.5|9564.5|9554.5|9552|9542|132
1623898500000|2021-06-17 02:55:00|9559.3|9549.3|9560|9550|9561.3|9551.3|9552|9542|118
1623898800000|2021-06-17 03:00:00|9560.3|9550.3|9542.8|9532.8|9567.1|9557.1|9542|9532|156
1623899100000|2021-06-17 03:05:00|9542.4|9532.4|9535|9525|9544|9534|9534.3|9524.3|178
1623899400000|2021-06-17 03:10:00|9535.3|9525.3|9525.5|9515.5|9541.9|9531.9|9523.8|9513.8|157
1623899700000|2021-06-17 03:15:00|9525|9515|9522|9512|9532.1|9522.1|9520.8|9510.8|207
1623900000000|2021-06-17 03:20:00|9522.3|9512.3|9529.6|9519.6|9533.9|9523.9|9522|9512|166
1623900300000|2021-06-17 03:25:00|9529.4|9519.4|9525.5|9515.5|9531.8|9521.8|9525|9515|180
1623900600000|2021-06-17 03:30:00|9526.6|9516.6|9520.4|9510.4|9527.1|9517.1|9520.4|9510.4|141
1623900900000|2021-06-17 03:35:00|9522.8|9512.8|9521.6|9511.6|9526.1|9516.1|9521|9511|66
1623901200000|2021-06-17 03:40:00|9521.4|9511.4|9525.1|9515.1|9525.8|9515.8|9520.9|9510.9|44
1623901500000|2021-06-17 03:45:00|9524.8|9514.8|9525.9|9515.9|9526.6|9516.6|9524.5|9514.5|18
1623901800000|2021-06-17 03:50:00|9526.1|9516.1|9528|9518|9528|9518|9526.1|9516.1|12
1623902100000|2021-06-17 03:55:00|9529|9519|9528|9518|9531.8|9521.8|9528|9518|13
1623902400000|2021-06-17 04:00:00|9528.4|9518.4|9528|9518|9528.4|9518.4|9525.4|9515.4|23
1623902700000|2021-06-17 04:05:00|9528.6|9518.6|9522.6|9512.6|9529.3|9519.3|9522.4|9512.4|35
1623903000000|2021-06-17 04:10:00|9522.4|9512.4|9522.1|9512.1|9522.6|9512.6|9521.9|9511.9|33
1623903300000|2021-06-17 04:15:00|9522.4|9512.4|9522|9512|9522.6|9512.6|9522|9512|9
1623903600000|2021-06-17 04:20:00|9522.3|9512.3|9523.8|9513.8|9526.1|9516.1|9522.3|9512.3|41
1623903900000|2021-06-17 04:25:00|9524|9514|9522.3|9512.3|9524|9514|9520.9|9510.9|26
1623904200000|2021-06-17 04:30:00|9522.4|9512.4|9516.9|9506.9|9522.4|9512.4|9515.8|9505.8|39
1623904500000|2021-06-17 04:35:00|9517.5|9507.5|9520.9|9510.9|9521.6|9511.6|9516.1|9506.1|42
1623904800000|2021-06-17 04:40:00|9521.3|9511.3|9523.9|9513.9|9524.5|9514.5|9521|9511|51
1623905100000|2021-06-17 04:45:00|9525|9515|9527|9517|9528.3|9518.3|9525|9515|16
1623905400000|2021-06-17 04:50:00|9527.4|9517.4|9528.1|9518.1|9528.4|9518.4|9527|9517|12
1623905700000|2021-06-17 04:55:00|9528.4|9518.4|9534.9|9524.9|9535|9525|9527.8|9517.8|26
1623906000000|2021-06-17 05:00:00|9534.3|9524.3|9535.4|9525.4|9535.5|9525.5|9531.4|9521.4|25
1623906300000|2021-06-17 05:05:00|9534.9|9524.9|9532.5|9522.5|9534.9|9524.9|9529.5|9519.5|29
1623906600000|2021-06-17 05:10:00|9531.8|9521.8|9522.8|9512.8|9533.1|9523.1|9522|9512|65
1623906900000|2021-06-17 05:15:00|9524|9514|9528.9|9518.9|9529.6|9519.6|9522.8|9512.8|43
1623907200000|2021-06-17 05:20:00|9528.6|9518.6|9521.8|9511.8|9528.6|9518.6|9521|9511|41
1623907500000|2021-06-17 05:25:00|9522.3|9512.3|9520|9510|9522.6|9512.6|9517.5|9507.5|39
1623907800000|2021-06-17 05:30:00|9520.4|9510.4|9520.3|9510.3|9532.3|9522.3|9516.9|9506.9|278
1623908100000|2021-06-17 05:35:00|9520.5|9510.5|9525.9|9515.9|9536.5|9526.5|9520.3|9510.3|137
1623908400000|2021-06-17 05:40:00|9526.5|9516.5|9513.8|9503.8|9527.9|9517.9|9513.8|9503.8|196
1623908700000|2021-06-17 05:45:00|9513.4|9503.4|9511.5|9501.5|9519.1|9509.1|9501.5|9491.5|171
1623909000000|2021-06-17 05:50:00|9510.9|9500.9|9514.1|9504.1|9514.5|9504.5|9494.3|9484.3|214
1623909300000|2021-06-17 05:55:00|9513.8|9503.8|9515.8|9505.8|9521.6|9511.6|9512|9502|140
1623909600000|2021-06-17 06:00:00|9515.5|9505.5|9496|9486|9516.5|9506.5|9488.3|9478.3|256
1623909900000|2021-06-17 06:05:00|9495.8|9485.8|9473.6|9463.6|9495.8|9485.8|9473.5|9463.5|301
1623910200000|2021-06-17 06:10:00|9473.5|9463.5|9486.4|9476.4|9490.8|9480.8|9470.8|9460.8|348
1623910500000|2021-06-17 06:15:00|9487|9477|9487.1|9477.1|9490.6|9480.6|9485.3|9475.3|167
1623910800000|2021-06-17 06:20:00|9487.4|9477.4|9498.6|9488.6|9499.4|9489.4|9480.9|9470.9|206
1623911100000|2021-06-17 06:25:00|9499.4|9489.4|9499.3|9489.3|9512.1|9502.1|9498.5|9488.5|221
1623911400000|2021-06-17 06:30:00|9499.6|9489.6|9514.5|9504.5|9515.4|9505.4|9498|9488|233
1623911700000|2021-06-17 06:35:00|9515.1|9505.1|9515.6|9505.6|9516.5|9506.5|9506.5|9496.5|180
1623912000000|2021-06-17 06:40:00|9516.1|9506.1|9496.8|9486.8|9518.9|9508.9|9493.3|9483.3|350
1623912300000|2021-06-17 06:45:00|9497.4|9487.4|9488.4|9478.4|9497.9|9487.9|9485.8|9475.8|278
1623912600000|2021-06-17 06:50:00|9488|9478|9483.5|9473.5|9494.3|9484.3|9483.5|9473.5|250
1623912900000|2021-06-17 06:55:00|9483.9|9473.9|9502|9492|9502|9492|9483.6|9473.6|249
1623913200000|2021-06-17 07:00:00|9502.3|9492.3|9515|9505|9525.8|9515.8|9496|9486|191
1623913500000|2021-06-17 07:05:00|9515.3|9505.3|9506|9496|9517.8|9507.8|9502.5|9492.5|197
1623913800000|2021-06-17 07:10:00|9506.3|9496.3|9505|9495|9508.3|9498.3|9497.8|9487.8|191
1623914100000|2021-06-17 07:15:00|9504.8|9494.8|9492.8|9482.8|9505.5|9495.5|9477.8|9467.8|211
1623914400000|2021-06-17 07:20:00|9493|9483|9497.5|9487.5|9500.5|9490.5|9487.8|9477.8|117
1623914700000|2021-06-17 07:25:00|9497.3|9487.3|9483|9473|9499|9489|9483|9473|107
1623915000000|2021-06-17 07:30:00|9481.3|9471.3|9487.3|9477.3|9496|9486|9475|9465|138
1623915300000|2021-06-17 07:35:00|9487|9477|9477|9467|9488.8|9478.8|9474.8|9464.8|147
1623915600000|2021-06-17 07:40:00|9476|9466|9471.8|9461.8|9483.3|9473.3|9465.5|9455.5|172
1623915900000|2021-06-17 07:45:00|9471.3|9461.3|9472.3|9462.3|9475.5|9465.5|9465.5|9455.5|180
1623916200000|2021-06-17 07:50:00|9472|9462|9460.3|9450.3|9472|9462|9453.3|9443.3|201
1623916500000|2021-06-17 07:55:00|9459.8|9449.8|9468.8|9458.8|9471.8|9461.8|9454|9444|127
1623916800000|2021-06-17 08:00:00|9467.5|9457.5|9490.5|9480.5|9490.5|9480.5|9462|9452|144
1623917100000|2021-06-17 08:05:00|9491.5|9481.5|9484.8|9474.8|9499|9489|9476.8|9466.8|159
1623917400000|2021-06-17 08:10:00|9485.3|9475.3|9491.3|9481.3|9491.5|9481.5|9479|9469|135
1623917700000|2021-06-17 08:15:00|9491.5|9481.5|9490.5|9480.5|9493.3|9483.3|9482.8|9472.8|191
1623918000000|2021-06-17 08:20:00|9489.8|9479.8|9492.8|9482.8|9495.8|9485.8|9487.8|9477.8|140
1623918300000|2021-06-17 08:25:00|9492.5|9482.5|9487.8|9477.8|9495.3|9485.3|9478.8|9468.8|163
1623918600000|2021-06-17 08:30:00|9488|9478|9481.8|9471.8|9490.3|9480.3|9481.3|9471.3|117
1623918900000|2021-06-17 08:35:00|9481.5|9471.5|9459.5|9449.5|9481.5|9471.5|9456.3|9446.3|206
1623919200000|2021-06-17 08:40:00|9459.3|9449.3|9461.5|9451.5|9462.3|9452.3|9453.5|9443.5|190
1623919500000|2021-06-17 08:45:00|9461.8|9451.8|9462|9452|9462.3|9452.3|9453.8|9443.8|206
1623919800000|2021-06-17 08:50:00|9462.3|9452.3|9441.8|9431.8|9462.8|9452.8|9436.8|9426.8|186
1623920100000|2021-06-17 08:55:00|9441.5|9431.5|9450|9440|9454|9444|9440.5|9430.5|209
1623920400000|2021-06-17 09:00:00|9450.3|9440.3|9440.5|9430.5|9452.8|9442.8|9436.3|9426.3|141
1623920700000|2021-06-17 09:05:00|9441|9431|9449.3|9439.3|9451.3|9441.3|9441|9431|180
1623921000000|2021-06-17 09:10:00|9449|9439|9449.8|9439.8|9451.3|9441.3|9446.8|9436.8|250
1623921300000|2021-06-17 09:15:00|9449.5|9439.5|9466.3|9456.3|9466.5|9456.5|9449.3|9439.3|170
1623921600000|2021-06-17 09:20:00|9465.5|9455.5|9463.3|9453.3|9468.3|9458.3|9459.5|9449.5|87
1623921900000|2021-06-17 09:25:00|9463.5|9453.5|9455|9445|9464|9454|9453|9443|52
1623922200000|2021-06-17 09:30:00|9455.3|9445.3|9448.3|9438.3|9457.8|9447.8|9447|9437|88
1623922500000|2021-06-17 09:35:00|9448.9|9438.9|9466.3|9456.3|9475|9465|9448.9|9438.9|103
1623922800000|2021-06-17 09:40:00|9465.5|9455.5|9462.8|9452.8|9466.5|9456.5|9456|9446|70
1623923100000|2021-06-17 09:45:00|9462.5|9452.5|9457.8|9447.8|9464.5|9454.5|9454.8|9444.8|88
1623923400000|2021-06-17 09:50:00|9457.5|9447.5|9453.8|9443.8|9457.5|9447.5|9450.8|9440.8|66
1623923700000|2021-06-17 09:55:00|9454|9444|9467|9457|9467|9457|9450|9440|89
1623924000000|2021-06-17 10:00:00|9466.8|9456.8|9494|9484|9494|9484|9465.5|9455.5|165
1623924300000|2021-06-17 10:05:00|9493.5|9483.5|9484.5|9474.5|9500.8|9490.8|9484.3|9474.3|193
1623924600000|2021-06-17 10:10:00|9484.8|9474.8|9483.3|9473.3|9491.5|9481.5|9477.5|9467.5|116
1623924900000|2021-06-17 10:15:00|9483|9473|9489.8|9479.8|9491.3|9481.3|9477.5|9467.5|92
1623925200000|2021-06-17 10:20:00|9490.3|9480.3|9488.8|9478.8|9490.8|9480.8|9482.3|9472.3|144
1623925500000|2021-06-17 10:25:00|9488.5|9478.5|9493|9483|9505.3|9495.3|9488.5|9478.5|223
1623925800000|2021-06-17 10:30:00|9493.8|9483.8|9489|9479|9503.3|9493.3|9488.3|9478.3|224
1623926100000|2021-06-17 10:35:00|9489.3|9479.3|9494|9484|9501|9491|9484.5|9474.5|126
1623926400000|2021-06-17 10:40:00|9493.8|9483.8|9479.5|9469.5|9495.3|9485.3|9477.8|9467.8|109
1623926700000|2021-06-17 10:45:00|9479.3|9469.3|9470|9460|9486.5|9476.5|9469.5|9459.5|130
1623927000000|2021-06-17 10:50:00|9469.8|9459.8|9464|9454|9474.8|9464.8|9459.5|9449.5|150
1623927300000|2021-06-17 10:55:00|9463|9453|9465.5|9455.5|9470.3|9460.3|9458.8|9448.8|151
1623927600000|2021-06-17 11:00:00|9465|9455|9465.8|9455.8|9472.8|9462.8|9462.5|9452.5|176
1623927900000|2021-06-17 11:05:00|9465.5|9455.5|9471|9461|9472|9462|9461.8|9451.8|155
1623928200000|2021-06-17 11:10:00|9470.8|9460.8|9474|9464|9477.3|9467.3|9463.9|9453.9|170
1623928500000|2021-06-17 11:15:00|9474.3|9464.3|9478|9468|9478.3|9468.3|9470|9460|152
1623928800000|2021-06-17 11:20:00|9478.3|9468.3|9459.3|9449.3|9480.3|9470.3|9452.8|9442.8|211
1623929100000|2021-06-17 11:25:00|9459|9449|9458|9448|9463.8|9453.8|9455|9445|141
1623929400000|2021-06-17 11:30:00|9458.3|9448.3|9467.5|9457.5|9467.5|9457.5|9456.8|9446.8|179
1623929700000|2021-06-17 11:35:00|9467|9457|9462.3|9452.3|9468.5|9458.5|9461|9451|161
1623930000000|2021-06-17 11:40:00|9461.8|9451.8|9450.5|9440.5|9462.5|9452.5|9449.3|9439.3|135
1623930300000|2021-06-17 11:45:00|9452|9442|9447.3|9437.3|9452.5|9442.5|9438.8|9428.8|225
1623930600000|2021-06-17 11:50:00|9447.5|9437.5|9431|9421|9447.5|9437.5|9419.3|9409.3|205
1623930900000|2021-06-17 11:55:00|9431.5|9421.5|9403.5|9393.5|9432.5|9422.5|9385|9375|333
1623931200000|2021-06-17 12:00:00|9403.4|9393.4|9401|9391|9417.8|9407.8|9401|9391|302
1623931500000|2021-06-17 12:05:00|9399.8|9389.8|9414.5|9404.5|9417|9407|9395.1|9385.1|278
1623931800000|2021-06-17 12:10:00|9413.9|9403.9|9420.3|9410.3|9421.4|9411.4|9405.5|9395.5|307
1623932100000|2021-06-17 12:15:00|9420.4|9410.4|9409.9|9399.9|9420.9|9410.9|9404.9|9394.9|232
1623932400000|2021-06-17 12:20:00|9409.8|9399.8|9403.6|9393.6|9415.4|9405.4|9389.1|9379.1|225
1623932700000|2021-06-17 12:25:00|9404|9394|9415.8|9405.8|9418.5|9408.5|9403.8|9393.8|185
1623933000000|2021-06-17 12:30:00|9416|9406|9438.8|9428.8|9438.9|9428.9|9416|9406|418
1623933300000|2021-06-17 12:35:00|9438.4|9428.4|9441.8|9431.8|9443.5|9433.5|9432.3|9422.3|276
1623933600000|2021-06-17 12:40:00|9442|9432|9441.8|9431.8|9450.3|9440.3|9438.6|9428.6|265
1623933900000|2021-06-17 12:45:00|9441.5|9431.5|9436.8|9426.8|9443.3|9433.3|9431|9421|231
1623934200000|2021-06-17 12:50:00|9437|9427|9442.8|9432.8|9445.8|9435.8|9432.1|9422.1|260
1623934500000|2021-06-17 12:55:00|9443.3|9433.3|9442.8|9432.8|9444.6|9434.6|9434.6|9424.6|236
1623934800000|2021-06-17 13:00:00|9442.5|9432.5|9445.6|9435.6|9464.3|9454.3|9430.4|9420.4|537
1623935100000|2021-06-17 13:05:00|9444.1|9434.1|9402.5|9392.5|9447.5|9437.5|9396|9386|485
1623935400000|2021-06-17 13:10:00|9402.1|9392.1|9415|9405|9424.1|9414.1|9402|9392|346
1623935700000|2021-06-17 13:15:00|9415.3|9405.3|9445.3|9435.3|9446|9436|9415.3|9405.3|311
1623936000000|2021-06-17 13:20:00|9445|9435|9463.3|9453.3|9469|9459|9438.1|9428.1|424
1623936300000|2021-06-17 13:25:00|9464.5|9454.5|9457.5|9447.5|9465|9455|9451.3|9441.3|290
1623936600000|2021-06-17 13:30:00|9458|9448|9485|9475|9485.8|9475.8|9447.8|9437.8|441
1623936900000|2021-06-17 13:35:00|9485.3|9475.3|9474|9464|9486.8|9476.8|9467.5|9457.5|428
1623937200000|2021-06-17 13:40:00|9474.1|9464.1|9450.3|9440.3|9481.5|9471.5|9450|9440|337
1623937500000|2021-06-17 13:45:00|9450|9440|9426.8|9416.8|9451.8|9441.8|9426.5|9416.5|363
1623937800000|2021-06-17 13:50:00|9426.5|9416.5|9413.4|9403.4|9433.8|9423.8|9402.5|9392.5|390
1623938100000|2021-06-17 13:55:00|9413|9403|9411.9|9401.9|9415.8|9405.8|9400|9390|341
1623938400000|2021-06-17 14:00:00|9411.8|9401.8|9408.1|9398.1|9413.8|9403.8|9400|9390|443
1623938700000|2021-06-17 14:05:00|9410.4|9400.4|9412.9|9402.9|9413.5|9403.5|9396.1|9386.1|377
1623939000000|2021-06-17 14:10:00|9413|9403|9378|9368|9413|9403|9367.3|9357.3|449
1623939300000|2021-06-17 14:15:00|9377.6|9367.6|9399.5|9389.5|9400.1|9390.1|9376.3|9366.3|355
1623939600000|2021-06-17 14:20:00|9400|9390|9398|9388|9405|9395|9389.3|9379.3|331
1623939900000|2021-06-17 14:25:00|9398.3|9388.3|9378.1|9368.1|9399.3|9389.3|9373.9|9363.9|328
1623940200000|2021-06-17 14:30:00|9377.9|9367.9|9388.5|9378.5|9393.3|9383.3|9373.5|9363.5|318
1623940500000|2021-06-17 14:35:00|9388.3|9378.3|9392.9|9382.9|9392.9|9382.9|9376.5|9366.5|346
1623940800000|2021-06-17 14:40:00|9393.1|9383.1|9404.6|9394.6|9404.6|9394.6|9390.3|9380.3|290
1623941100000|2021-06-17 14:45:00|9406|9396|9389.3|9379.3|9410.6|9400.6|9387.3|9377.3|270
1623941400000|2021-06-17 14:50:00|9388.3|9378.3|9397.1|9387.1|9400.5|9390.5|9384.5|9374.5|305
1623941700000|2021-06-17 14:55:00|9398|9388|9367|9357|9398.1|9388.1|9366.4|9356.4|374
1623942000000|2021-06-17 15:00:00|9367.3|9357.3|9359.5|9349.5|9374.3|9364.3|9357.4|9347.4|339
1623942300000|2021-06-17 15:05:00|9359.1|9349.1|9360.8|9350.8|9365.8|9355.8|9350.5|9340.5|335
1623942600000|2021-06-17 15:10:00|9361|9351|9340.8|9330.8|9361.3|9351.3|9338.4|9328.4|399
1623942900000|2021-06-17 15:15:00|9340.6|9330.6|9356|9346|9359|9349|9336.9|9326.9|289
1623943200000|2021-06-17 15:20:00|9355.5|9345.5|9336.4|9326.4|9355.9|9345.9|9334.9|9324.9|259
1623943500000|2021-06-17 15:25:00|9337.8|9327.8|9346.3|9336.3|9354|9344|9337.5|9327.5|254
1623943800000|2021-06-17 15:30:00|9346.5|9336.5|9327.5|9317.5|9347.5|9337.5|9327.3|9317.3|273
1623944100000|2021-06-17 15:35:00|9328.5|9318.5|9328.3|9318.3|9334|9324|9323.3|9313.3|317
1623944400000|2021-06-17 15:40:00|9328.5|9318.5|9321.5|9311.5|9332.1|9322.1|9314.3|9304.3|275
1623944700000|2021-06-17 15:45:00|9321.8|9311.8|9313.4|9303.4|9331.5|9321.5|9312.3|9302.3|270
1623945000000|2021-06-17 15:50:00|9312.8|9302.8|9295.3|9285.3|9316.5|9306.5|9286.8|9276.8|319
1623945300000|2021-06-17 15:55:00|9296|9286|9288.8|9278.8|9300.3|9290.3|9282|9272|306
1623945600000|2021-06-17 16:00:00|9288.1|9278.1|9286.8|9276.8|9294.8|9284.8|9281.5|9271.5|336
1623945900000|2021-06-17 16:05:00|9287|9277|9289.3|9279.3|9289.6|9279.6|9277.9|9267.9|286
1623946200000|2021-06-17 16:10:00|9289.8|9279.8|9278.8|9268.8|9294.3|9284.3|9278|9268|323
1623946500000|2021-06-17 16:15:00|9278.3|9268.3|9250.8|9240.8|9278.3|9268.3|9250.6|9240.6|262
1623946800000|2021-06-17 16:20:00|9249.8|9239.8|9223|9213|9254|9244|9221.4|9211.4|381
1623947100000|2021-06-17 16:25:00|9222.8|9212.8|9224|9214|9238.4|9228.4|9218.8|9208.8|431
1623947400000|2021-06-17 16:30:00|9223.8|9213.8|9206.9|9196.9|9223.9|9213.9|9202.3|9192.3|409
1623947700000|2021-06-17 16:35:00|9207.3|9197.3|9207|9197|9221.9|9211.9|9206.3|9196.3|293
1623948000000|2021-06-17 16:40:00|9207.3|9197.3|9215.6|9205.6|9220.5|9210.5|9200.3|9190.3|343
1623948300000|2021-06-17 16:45:00|9216.5|9206.5|9216.8|9206.8|9221.8|9211.8|9209|9199|321
1623948600000|2021-06-17 16:50:00|9215.9|9205.9|9207.1|9197.1|9223|9213|9195.5|9185.5|350
1623948900000|2021-06-17 16:55:00|9207.4|9197.4|9211.6|9201.6|9216.3|9206.3|9205.8|9195.8|321
1623974400000|2021-06-18 00:00:00|9238.3|9228.3|9235.5|9225.5|9242.8|9232.8|9235.5|9225.5|82
1623974700000|2021-06-18 00:05:00|9235|9225|9238|9228|9239|9229|9232.5|9222.5|69
1623975000000|2021-06-18 00:10:00|9238.3|9228.3|9243|9233|9248|9238|9237.3|9227.3|73
1623975300000|2021-06-18 00:15:00|9244|9234|9253.8|9243.8|9254|9244|9243.5|9233.5|108
1623975600000|2021-06-18 00:20:00|9253.5|9243.5|9264|9254|9264.3|9254.3|9253.3|9243.3|146
1623975900000|2021-06-18 00:25:00|9263.8|9253.8|9257|9247|9265|9255|9251.3|9241.3|79
1623976200000|2021-06-18 00:30:00|9256.8|9246.8|9257.8|9247.8|9261.5|9251.5|9255|9245|72
1623976500000|2021-06-18 00:35:00|9257.5|9247.5|9248.5|9238.5|9257.6|9247.6|9248.3|9238.3|64
1623976800000|2021-06-18 00:40:00|9247.8|9237.8|9253.3|9243.3|9256|9246|9247.3|9237.3|50
1623977100000|2021-06-18 00:45:00|9253.5|9243.5|9249.8|9239.8|9258|9248|9249.3|9239.3|63
1623977400000|2021-06-18 00:50:00|9249.3|9239.3|9240.8|9230.8|9250.5|9240.5|9236|9226|97
1623977700000|2021-06-18 00:55:00|9241|9231|9247.5|9237.5|9249.3|9239.3|9236.6|9226.6|118
1623978000000|2021-06-18 01:00:00|9247|9237|9264.8|9254.8|9268.5|9258.5|9247|9237|446
1623978300000|2021-06-18 01:05:00|9262.8|9252.8|9276.5|9266.5|9289.5|9279.5|9260|9250|445
1623978600000|2021-06-18 01:10:00|9275.5|9265.5|9261.3|9251.3|9285|9275|9260.8|9250.8|303
1623978900000|2021-06-18 01:15:00|9261.6|9251.6|9263.3|9253.3|9269.3|9259.3|9254.8|9244.8|294
1623979200000|2021-06-18 01:20:00|9263.5|9253.5|9274.3|9264.3|9277.3|9267.3|9263.5|9253.5|236
1623979500000|2021-06-18 01:25:00|9274|9264|9281.5|9271.5|9286.5|9276.5|9271.3|9261.3|224
1623979800000|2021-06-18 01:30:00|9282|9272|9288.3|9278.3|9289|9279|9270|9260|252
1623980100000|2021-06-18 01:35:00|9288.4|9278.4|9293.5|9283.5|9300.3|9290.3|9288|9278|223
1623980400000|2021-06-18 01:40:00|9294|9284|9284.3|9274.3|9298|9288|9280|9270|178
1623980700000|2021-06-18 01:45:00|9284.5|9274.5|9284|9274|9289.9|9279.9|9278.5|9268.5|191
1623981000000|2021-06-18 01:50:00|9284.5|9274.5|9278.8|9268.8|9286|9276|9277|9267|167
1623981300000|2021-06-18 01:55:00|9278.5|9268.5|9286.3|9276.3|9288.3|9278.3|9278.5|9268.5|213
1623981600000|2021-06-18 02:00:00|9286|9276|9277.3|9267.3|9290.3|9280.3|9277.3|9267.3|251
1623981900000|2021-06-18 02:05:00|9277.5|9267.5|9280.5|9270.5|9290|9280|9276.8|9266.8|204
1623982200000|2021-06-18 02:10:00|9281|9271|9272|9262|9285|9275|9267.3|9257.3|262
1623982500000|2021-06-18 02:15:00|9270.8|9260.8|9272.8|9262.8|9274.3|9264.3|9269|9259|85
1623982800000|2021-06-18 02:20:00|9272.5|9262.5|9263.5|9253.5|9273.5|9263.5|9263|9253|79
1623983100000|2021-06-18 02:25:00|9263|9253|9279.5|9269.5|9279.8|9269.8|9263|9253|73
1623983400000|2021-06-18 02:30:00|9278.6|9268.6|9286.3|9276.3|9293.3|9283.3|9278.6|9268.6|191
1623983700000|2021-06-18 02:35:00|9286|9276|9281|9271|9288.3|9278.3|9278.1|9268.1|140
1623984000000|2021-06-18 02:40:00|9281.3|9271.3|9283.6|9273.6|9284.8|9274.8|9275|9265|163
1623984300000|2021-06-18 02:45:00|9283.8|9273.8|9278.8|9268.8|9288|9278|9275.5|9265.5|102
1623984600000|2021-06-18 02:50:00|9277.8|9267.8|9290|9280|9291.3|9281.3|9277|9267|102
1623984900000|2021-06-18 02:55:00|9290.3|9280.3|9296|9286|9299.8|9289.8|9289.8|9279.8|80
1623985200000|2021-06-18 03:00:00|9296.5|9286.5|9297.5|9287.5|9303.5|9293.5|9293.8|9283.8|164
1623985500000|2021-06-18 03:05:00|9297.3|9287.3|9285.3|9275.3|9302|9292|9284.5|9274.5|192
1623985800000|2021-06-18 03:10:00|9285.8|9275.8|9263.6|9253.6|9286.3|9276.3|9262.8|9252.8|228
1623986100000|2021-06-18 03:15:00|9263.3|9253.3|9269.5|9259.5|9270.8|9260.8|9257.5|9247.5|233
1623986400000|2021-06-18 03:20:00|9267.5|9257.5|9269.8|9259.8|9274.3|9264.3|9265.3|9255.3|142
1623986700000|2021-06-18 03:25:00|9270|9260|9277.3|9267.3|9280.3|9270.3|9269.8|9259.8|104
1623987000000|2021-06-18 03:30:00|9277|9267|9273.3|9263.3|9277|9267|9273|9263|96
1623987300000|2021-06-18 03:35:00|9273|9263|9274|9264|9274.8|9264.8|9271.6|9261.6|26
1623987600000|2021-06-18 03:40:00|9274.3|9264.3|9277|9267|9278.3|9268.3|9274.3|9264.3|27
1623987900000|2021-06-18 03:45:00|9277.3|9267.3|9275.8|9265.8|9278|9268|9275.3|9265.3|39
1623988200000|2021-06-18 03:50:00|9276|9266|9277.8|9267.8|9281|9271|9276|9266|30
1623988500000|2021-06-18 03:55:00|9277.5|9267.5|9276.8|9266.8|9278.3|9268.3|9276.1|9266.1|24
1623988800000|2021-06-18 04:00:00|9276|9266|9272|9262|9280.1|9270.1|9271.8|9261.8|37
1623989100000|2021-06-18 04:05:00|9272.3|9262.3|9272.5|9262.5|9275|9265|9272.3|9262.3|26
1623989400000|2021-06-18 04:10:00|9272.3|9262.3|9271.5|9261.5|9272.3|9262.3|9270|9260|51
1623989700000|2021-06-18 04:15:00|9271.4|9261.4|9275|9265|9275|9265|9271.1|9261.1|38
1623990000000|2021-06-18 04:20:00|9275.3|9265.3|9272.8|9262.8|9275.5|9265.5|9272.8|9262.8|25
1623990300000|2021-06-18 04:25:00|9272.3|9262.3|9279.3|9269.3|9280.3|9270.3|9269.3|9259.3|65
1623990600000|2021-06-18 04:30:00|9278.8|9268.8|9278.3|9268.3|9279.3|9269.3|9275.3|9265.3|40
1623990900000|2021-06-18 04:35:00|9278.5|9268.5|9273|9263|9278.5|9268.5|9272.3|9262.3|36
1623991200000|2021-06-18 04:40:00|9272.8|9262.8|9275.3|9265.3|9276|9266|9271.8|9261.8|20
1623991500000|2021-06-18 04:45:00|9275.5|9265.5|9275.8|9265.8|9275.8|9265.8|9273.3|9263.3|56
1623991800000|2021-06-18 04:50:00|9275|9265|9274.8|9264.8|9275.3|9265.3|9270.8|9260.8|38
1623992100000|2021-06-18 04:55:00|9274|9264|9270.5|9260.5|9275.5|9265.5|9268.8|9258.8|32
1623992400000|2021-06-18 05:00:00|9270.3|9260.3|9262|9252|9273|9263|9257.8|9247.8|111
1623992700000|2021-06-18 05:05:00|9262.3|9252.3|9262.6|9252.6|9268|9258|9261.3|9251.3|66
1623993000000|2021-06-18 05:10:00|9261.8|9251.8|9257.3|9247.3|9262|9252|9256.8|9246.8|78
1623993300000|2021-06-18 05:15:00|9256.8|9246.8|9248.5|9238.5|9258.5|9248.5|9247.3|9237.3|64
1623993600000|2021-06-18 05:20:00|9248.3|9238.3|9252.8|9242.8|9252.8|9242.8|9248.3|9238.3|79
1623993900000|2021-06-18 05:25:00|9252.3|9242.3|9257|9247|9257|9247|9246.8|9236.8|68
1623994200000|2021-06-18 05:30:00|9257.3|9247.3|9266|9256|9268.3|9258.3|9250|9240|279
1623994500000|2021-06-18 05:35:00|9265.8|9255.8|9238|9228|9266.3|9256.3|9237.3|9227.3|252
1623994800000|2021-06-18 05:40:00|9237.8|9227.8|9245.5|9235.5|9255.5|9245.5|9236.3|9226.3|222
1623995100000|2021-06-18 05:45:00|9245.8|9235.8|9262.6|9252.6|9262.6|9252.6|9242.8|9232.8|194
1623995400000|2021-06-18 05:50:00|9262.5|9252.5|9255.5|9245.5|9264|9254|9253.5|9243.5|146
1623995700000|2021-06-18 05:55:00|9255.8|9245.8|9245|9235|9262|9252|9245|9235|175
1623996000000|2021-06-18 06:00:00|9244.5|9234.5|9239.3|9229.3|9244.5|9234.5|9232|9222|169
1623996300000|2021-06-18 06:05:00|9239.5|9229.5|9235.8|9225.8|9250.3|9240.3|9235.8|9225.8|241
1623996600000|2021-06-18 06:10:00|9235.5|9225.5|9252.8|9242.8|9253|9243|9232.5|9222.5|198
1623996900000|2021-06-18 06:15:00|9253.3|9243.3|9251.3|9241.3|9254.5|9244.5|9248.8|9238.8|136
1623997200000|2021-06-18 06:20:00|9251.5|9241.5|9238.8|9228.8|9252.5|9242.5|9238.8|9228.8|137
1623997500000|2021-06-18 06:25:00|9239|9229|9235.8|9225.8|9241.5|9231.5|9234.3|9224.3|167
1623997800000|2021-06-18 06:30:00|9236.3|9226.3|9242.3|9232.3|9243|9233|9235.3|9225.3|123
1623998100000|2021-06-18 06:35:00|9242.5|9232.5|9233.5|9223.5|9243.8|9233.8|9233.5|9223.5|140
1623998400000|2021-06-18 06:40:00|9233.8|9223.8|9240.8|9230.8|9242.5|9232.5|9233|9223|121
1623998700000|2021-06-18 06:45:00|9237.4|9227.4|9212.8|9202.8|9244.3|9234.3|9212.3|9202.3|176
1623999000000|2021-06-18 06:50:00|9213|9203|9210.5|9200.5|9225.3|9215.3|9208.9|9198.9|268
1623999300000|2021-06-18 06:55:00|9210.3|9200.3|9233|9223|9242.8|9232.8|9206.8|9196.8|289
1623999600000|2021-06-18 07:00:00|9232.5|9222.5|9236.5|9226.5|9243.8|9233.8|9227.8|9217.8|138
1623999900000|2021-06-18 07:05:00|9236.8|9226.8|9248.6|9238.6|9254.4|9244.4|9236.8|9226.8|163
1624000200000|2021-06-18 07:10:00|9248.3|9238.3|9247.5|9237.5|9252.8|9242.8|9245|9235|105
1624000500000|2021-06-18 07:15:00|9247.8|9237.8|9237.8|9227.8|9253.5|9243.5|9237.5|9227.5|124
1624000800000|2021-06-18 07:20:00|9237|9227|9245|9235|9245.3|9235.3|9236.8|9226.8|89
1624001100000|2021-06-18 07:25:00|9245.3|9235.3|9242|9232|9246.5|9236.5|9238.5|9228.5|91
1624001400000|2021-06-18 07:30:00|9245.3|9235.3|9249|9239|9249|9239|9240.8|9230.8|101
1624001700000|2021-06-18 07:35:00|9248.8|9238.8|9253.8|9243.8|9254|9244|9246.5|9236.5|59
1624002000000|2021-06-18 07:40:00|9253.5|9243.5|9260.3|9250.3|9260.3|9250.3|9244.8|9234.8|77
1624002300000|2021-06-18 07:45:00|9260|9250|9252.8|9242.8|9260|9250|9249.3|9239.3|86
1624002600000|2021-06-18 07:50:00|9252.5|9242.5|9263|9253|9270.8|9260.8|9252.5|9242.5|148
1624002900000|2021-06-18 07:55:00|9262.5|9252.5|9266.3|9256.3|9270|9260|9262|9252|129
1624003200000|2021-06-18 08:00:00|9266.5|9256.5|9232.3|9222.3|9269.5|9259.5|9231.3|9221.3|202
1624003500000|2021-06-18 08:05:00|9232.5|9222.5|9249|9239|9250|9240|9230.5|9220.5|132
1624003800000|2021-06-18 08:10:00|9249.3|9239.3|9245|9235|9255|9245|9244|9234|100
1624004100000|2021-06-18 08:15:00|9244.8|9234.8|9254.5|9244.5|9255.3|9245.3|9243.3|9233.3|122
1624004400000|2021-06-18 08:20:00|9254.3|9244.3|9240.8|9230.8|9255.8|9245.8|9240|9230|102
1624004700000|2021-06-18 08:25:00|9241.3|9231.3|9247.8|9237.8|9248.5|9238.5|9241.3|9231.3|60
1624005000000|2021-06-18 08:30:00|9247.5|9237.5|9251.5|9241.5|9252.3|9242.3|9245.3|9235.3|65
1624005300000|2021-06-18 08:35:00|9251.3|9241.3|9253.3|9243.3|9253.3|9243.3|9249.5|9239.5|53
1624005600000|2021-06-18 08:40:00|9253|9243|9249.8|9239.8|9254.8|9244.8|9247|9237|51
1624005900000|2021-06-18 08:45:00|9249.5|9239.5|9246.3|9236.3|9250.3|9240.3|9244.8|9234.8|41
1624006200000|2021-06-18 08:50:00|9246.8|9236.8|9247.3|9237.3|9251|9241|9246.3|9236.3|64
1624006500000|2021-06-18 08:55:00|9247.5|9237.5|9246.8|9236.8|9249.8|9239.8|9245.8|9235.8|49
1624006800000|2021-06-18 09:00:00|9246.5|9236.5|9250.5|9240.5|9251.3|9241.3|9245.5|9235.5|53
1624007100000|2021-06-18 09:05:00|9250.3|9240.3|9251.8|9241.8|9252.5|9242.5|9245.8|9235.8|78
1624007400000|2021-06-18 09:10:00|9251.5|9241.5|9252|9242|9253.5|9243.5|9250.8|9240.8|81
1624007700000|2021-06-18 09:15:00|9252.5|9242.5|9251|9241|9258|9248|9248.8|9238.8|58
1624008000000|2021-06-18 09:20:00|9250.8|9240.8|9252.8|9242.8|9254.5|9244.5|9250.5|9240.5|51
1624008300000|2021-06-18 09:25:00|9252.5|9242.5|9251.5|9241.5|9253|9243|9250.3|9240.3|15
1624008600000|2021-06-18 09:30:00|9251|9241|9252.3|9242.3|9253.5|9243.5|9250.3|9240.3|59
1624008900000|2021-06-18 09:35:00|9252|9242|9257.5|9247.5|9257.5|9247.5|9250.3|9240.3|53
1624009200000|2021-06-18 09:40:00|9257.3|9247.3|9264.8|9254.8|9267.3|9257.3|9257.3|9247.3|106
1624009500000|2021-06-18 09:45:00|9264.3|9254.3|9260|9250|9265.8|9255.8|9258.3|9248.3|71
1624009800000|2021-06-18 09:50:00|9259.8|9249.8|9253.3|9243.3|9260|9250|9252.8|9242.8|137
1624010100000|2021-06-18 09:55:00|9253.8|9243.8|9253|9243|9260|9250|9252.3|9242.3|170
1624010400000|2021-06-18 10:00:00|9252.8|9242.8|9246|9236|9253.3|9243.3|9245.5|9235.5|94
1624010700000|2021-06-18 10:05:00|9245.8|9235.8|9241.3|9231.3|9247.3|9237.3|9240.3|9230.3|97
1624011000000|2021-06-18 10:10:00|9240.8|9230.8|9241.3|9231.3|9243.8|9233.8|9240.5|9230.5|74
1624011300000|2021-06-18 10:15:00|9241|9231|9242|9232|9244|9234|9240.5|9230.5|70
1624011600000|2021-06-18 10:20:00|9241.5|9231.5|9243.8|9233.8|9245.8|9235.8|9240.8|9230.8|36
1624011900000|2021-06-18 10:25:00|9243.3|9233.3|9241|9231|9244.3|9234.3|9241|9231|31
1624012200000|2021-06-18 10:30:00|9240.8|9230.8|9242.3|9232.3|9244.5|9234.5|9240.5|9230.5|46
1624012500000|2021-06-18 10:35:00|9242.5|9232.5|9242|9232|9243|9233|9240.8|9230.8|53
1624012800000|2021-06-18 10:40:00|9241.8|9231.8|9240.8|9230.8|9243|9233|9240.5|9230.5|35
1624013100000|2021-06-18 10:45:00|9241|9231|9241|9231|9244|9234|9241|9231|46
1624013400000|2021-06-18 10:50:00|9241.3|9231.3|9243.5|9233.5|9243.5|9233.5|9240.8|9230.8|32
1624013700000|2021-06-18 10:55:00|9243.8|9233.8|9242|9232|9246.5|9236.5|9241.5|9231.5|61
1624014000000|2021-06-18 11:00:00|9241.8|9231.8|9241.8|9231.8|9242.5|9232.5|9240.3|9230.3|84
1624014300000|2021-06-18 11:05:00|9241.5|9231.5|9242.3|9232.3|9244.3|9234.3|9240.8|9230.8|120
1624014600000|2021-06-18 11:10:00|9242.5|9232.5|9244|9234|9244.8|9234.8|9241|9231|100
1624014900000|2021-06-18 11:15:00|9243.8|9233.8|9241|9231|9244|9234|9241|9231|67
1624015200000|2021-06-18 11:20:00|9241.3|9231.3|9234.8|9224.8|9241.5|9231.5|9231.5|9221.5|89
1624015500000|2021-06-18 11:25:00|9234.3|9224.3|9226|9216|9234.3|9224.3|9225.6|9215.6|56
1624015800000|2021-06-18 11:30:00|9225.5|9215.5|9232.5|9222.5|9245.8|9235.8|9223.4|9213.4|172
1624016100000|2021-06-18 11:35:00|9232.8|9222.8|9235.1|9225.1|9236.9|9226.9|9230.5|9220.5|69
1624016400000|2021-06-18 11:40:00|9235.5|9225.5|9239.9|9229.9|9240.5|9230.5|9235.5|9225.5|35
1624016700000|2021-06-18 11:45:00|9239.8|9229.8|9238.4|9228.4|9241.9|9231.9|9236.8|9226.8|83
1624017000000|2021-06-18 11:50:00|9238.3|9228.3|9228.5|9218.5|9238.3|9228.3|9228.5|9218.5|99
1624017300000|2021-06-18 11:55:00|9228|9218|9239|9229|9239.5|9229.5|9226.9|9216.9|96
1624017600000|2021-06-18 12:00:00|9239.3|9229.3|9230.3|9220.3|9240.3|9230.3|9230.3|9220.3|141
1624017900000|2021-06-18 12:05:00|9229.9|9219.9|9203.8|9193.8|9229.9|9219.9|9203.5|9193.5|189
1624018200000|2021-06-18 12:10:00|9204|9194|9222.9|9212.9|9234.1|9224.1|9203.5|9193.5|294
1624018500000|2021-06-18 12:15:00|9223.9|9213.9|9225.4|9215.4|9229|9219|9220.1|9210.1|295
1624018800000|2021-06-18 12:20:00|9224.8|9214.8|9193|9183|9224.8|9214.8|9192.3|9182.3|446
1624019100000|2021-06-18 12:25:00|9190.5|9180.5|9169|9159|9190.5|9180.5|9157.3|9147.3|420
1624019400000|2021-06-18 12:30:00|9170.3|9160.3|9218.1|9208.1|9218.5|9208.5|9170.3|9160.3|341
1624019700000|2021-06-18 12:35:00|9218.4|9208.4|9217.4|9207.4|9222.1|9212.1|9209.4|9199.4|246
1624020000000|2021-06-18 12:40:00|9217.6|9207.6|9202|9192|9221.1|9211.1|9194|9184|268
1624020300000|2021-06-18 12:45:00|9202.8|9192.8|9180.6|9170.6|9212|9202|9176.5|9166.5|325
1624020600000|2021-06-18 12:50:00|9180.4|9170.4|9202.3|9192.3|9202.3|9192.3|9179.8|9169.8|272
1624020900000|2021-06-18 12:55:00|9202.1|9192.1|9207.6|9197.6|9208.3|9198.3|9194|9184|212
1624021200000|2021-06-18 13:00:00|9207.8|9197.8|9205.5|9195.5|9212.5|9202.5|9186.5|9176.5|504
1624021500000|2021-06-18 13:05:00|9204.5|9194.5|9221.1|9211.1|9221.6|9211.6|9198|9188|432
1624021800000|2021-06-18 13:10:00|9221|9211|9227.8|9217.8|9232|9222|9210.5|9200.5|484
1624022100000|2021-06-18 13:15:00|9227.5|9217.5|9238.5|9228.5|9241.8|9231.8|9215.5|9205.5|348
1624022400000|2021-06-18 13:20:00|9239.8|9229.8|9219.8|9209.8|9245|9235|9217.5|9207.5|405
1624022700000|2021-06-18 13:25:00|9220.5|9210.5|9198.5|9188.5|9222.9|9212.9|9197.5|9187.5|275
1624023000000|2021-06-18 13:30:00|9200|9190|9171.5|9161.5|9207.5|9197.5|9171.5|9161.5|545
1624023300000|2021-06-18 13:35:00|9169.5|9159.5|9169.3|9159.3|9185|9175|9159.1|9149.1|537
1624023600000|2021-06-18 13:40:00|9169.4|9159.4|9184.3|9174.3|9191.8|9181.8|9167.6|9157.6|483
1624023900000|2021-06-18 13:45:00|9183.8|9173.8|9168.3|9158.3|9184.3|9174.3|9167.8|9157.8|411
1624024200000|2021-06-18 13:50:00|9168|9158|9144|9134|9173.8|9163.8|9144|9134|448
1624024500000|2021-06-18 13:55:00|9143.5|9133.5|9145|9135|9163.3|9153.3|9143.5|9133.5|430
1624024800000|2021-06-18 14:00:00|9144.3|9134.3|9129|9119|9145|9135|9127.9|9117.9|442
1624025100000|2021-06-18 14:05:00|9129.5|9119.5|9173.9|9163.9|9173.9|9163.9|9129.5|9119.5|487
1624025400000|2021-06-18 14:10:00|9174.1|9164.1|9180.4|9170.4|9181|9171|9156.9|9146.9|459
1624025700000|2021-06-18 14:15:00|9179.8|9169.8|9142.3|9132.3|9179.8|9169.8|9142|9132|442
1624026000000|2021-06-18 14:20:00|9141.4|9131.4|9134.5|9124.5|9153.8|9143.8|9133.4|9123.4|425
1624026300000|2021-06-18 14:25:00|9133.6|9123.6|9137.5|9127.5|9139.8|9129.8|9115|9105|405
1624026600000|2021-06-18 14:30:00|9137.3|9127.3|9142.8|9132.8|9149.3|9139.3|9123.6|9113.6|412
1624026900000|2021-06-18 14:35:00|9143.3|9133.3|9170.4|9160.4|9170.4|9160.4|9142.3|9132.3|412
1624027200000|2021-06-18 14:40:00|9169.8|9159.8|9153.5|9143.5|9172.3|9162.3|9152.8|9142.8|401
1624027500000|2021-06-18 14:45:00|9153.3|9143.3|9155.9|9145.9|9160.5|9150.5|9146.4|9136.4|272
1624027800000|2021-06-18 14:50:00|9155.8|9145.8|9136.5|9126.5|9161.5|9151.5|9136|9126|290
1624028100000|2021-06-18 14:55:00|9135.8|9125.8|9143.8|9133.8|9145.8|9135.8|9130.3|9120.3|317
1624028400000|2021-06-18 15:00:00|9143.5|9133.5|9139|9129|9155.5|9145.5|9139|9129|235
1624028700000|2021-06-18 15:05:00|9139.4|9129.4|9146|9136|9154.3|9144.3|9138.5|9128.5|215
1624029000000|2021-06-18 15:10:00|9146.3|9136.3|9147.5|9137.5|9154.3|9144.3|9144|9134|263
1624029300000|2021-06-18 15:15:00|9147.6|9137.6|9152.4|9142.4|9155.8|9145.8|9147.6|9137.6|234
1624029600000|2021-06-18 15:20:00|9152.5|9142.5|9151.9|9141.9|9155.5|9145.5|9141.6|9131.6|337
1624029900000|2021-06-18 15:25:00|9152.3|9142.3|9145.4|9135.4|9154.5|9144.5|9145|9135|238
1624030200000|2021-06-18 15:30:00|9145.6|9135.6|9157.5|9147.5|9158.8|9148.8|9134|9124|270
1624030500000|2021-06-18 15:35:00|9157.8|9147.8|9152.4|9142.4|9163.5|9153.5|9152.4|9142.4|217
1624030800000|2021-06-18 15:40:00|9152.6|9142.6|9142|9132|9154.3|9144.3|9139.4|9129.4|199
1624031100000|2021-06-18 15:45:00|9141.8|9131.8|9151|9141|9158.4|9148.4|9136.6|9126.6|311
1624031400000|2021-06-18 15:50:00|9150.8|9140.8|9141.8|9131.8|9152.4|9142.4|9136|9126|164
1624031700000|2021-06-18 15:55:00|9141.5|9131.5|9147.8|9137.8|9149.8|9139.8|9138.9|9128.9|213
1624032000000|2021-06-18 16:00:00|9148|9138|9146.3|9136.3|9150.3|9140.3|9143|9133|196
1624032300000|2021-06-18 16:05:00|9146.5|9136.5|9153.4|9143.4|9155.5|9145.5|9145.6|9135.6|203
1624032600000|2021-06-18 16:10:00|9153.1|9143.1|9169|9159|9171.8|9161.8|9152.6|9142.6|199
1624032900000|2021-06-18 16:15:00|9169.5|9159.5|9164.1|9154.1|9172.8|9162.8|9161.5|9151.5|263
1624033200000|2021-06-18 16:20:00|9163.8|9153.8|9169.3|9159.3|9171.3|9161.3|9159.4|9149.4|200
1624033500000|2021-06-18 16:25:00|9168.5|9158.5|9162|9152|9169.3|9159.3|9161.1|9151.1|190
1624033800000|2021-06-18 16:30:00|9161.8|9151.8|9154.5|9144.5|9164.3|9154.3|9152.1|9142.1|189
1624034100000|2021-06-18 16:35:00|9154.8|9144.8|9156.8|9146.8|9163.5|9153.5|9154.3|9144.3|184
1624034400000|2021-06-18 16:40:00|9156.3|9146.3|9154.1|9144.1|9158.8|9148.8|9148.5|9138.5|174
1624034700000|2021-06-18 16:45:00|9154.5|9144.5|9165.8|9155.8|9166|9156|9149.9|9139.9|147
1624035000000|2021-06-18 16:50:00|9165.5|9155.5|9165.5|9155.5|9169.5|9159.5|9164|9154|165
1624035300000|2021-06-18 16:55:00|9165.3|9155.3|9163.3|9153.3|9170|9160|9162.5|9152.5|141
1624233600000|2021-06-21 00:00:00|9153.5|9137.8|9125.6|9115.6|9153.5|9137.8|9125.1|9115.1|26
1624233900000|2021-06-21 00:05:00|9125.5|9115.5|9129.6|9119.6|9130.4|9120.4|9122.6|9112.6|90
1624234200000|2021-06-21 00:10:00|9129.9|9119.9|9131|9121|9132.9|9122.9|9129.9|9119.9|21
1624234500000|2021-06-21 00:15:00|9130.5|9120.5|9128.6|9118.6|9130.5|9120.5|9127.6|9117.6|7
1624234800000|2021-06-21 00:20:00|9128.8|9118.8|9136.6|9126.6|9136.6|9126.6|9128.8|9118.8|33
1624235100000|2021-06-21 00:25:00|9137|9127|9132.9|9122.9|9137.4|9127.4|9132.4|9122.4|43
1624235400000|2021-06-21 00:30:00|9132.6|9122.6|9123.6|9113.6|9132.9|9122.9|9118.4|9108.4|95
1624235700000|2021-06-21 00:35:00|9123.5|9113.5|9124.4|9114.4|9125.6|9115.6|9119.5|9109.5|76
1624236000000|2021-06-21 00:40:00|9124.9|9114.9|9127.9|9117.9|9128.9|9118.9|9123.6|9113.6|82
1624236300000|2021-06-21 00:45:00|9128.4|9118.4|9121.1|9111.1|9128.4|9118.4|9117.9|9107.9|60
1624236600000|2021-06-21 00:50:00|9121.4|9111.4|9125.4|9115.4|9129.4|9119.4|9121.4|9111.4|62
1624236900000|2021-06-21 00:55:00|9125.9|9115.9|9140.3|9130.3|9140.3|9130.3|9125.4|9115.4|45
1624237200000|2021-06-21 01:00:00|9140.9|9130.9|9145.9|9135.9|9155.4|9145.4|9126.1|9116.1|453
1624237500000|2021-06-21 01:05:00|9147.1|9137.1|9157.6|9147.6|9163.4|9153.4|9142|9132|333
1624237800000|2021-06-21 01:10:00|9157.4|9147.4|9183.5|9173.5|9186.9|9176.9|9155.5|9145.5|287
1624238100000|2021-06-21 01:15:00|9183.3|9173.3|9181.5|9171.5|9185.1|9175.1|9166|9156|285
1624238400000|2021-06-21 01:20:00|9182.4|9172.4|9172.9|9162.9|9182.6|9172.6|9164.6|9154.6|316
1624238700000|2021-06-21 01:25:00|9173.9|9163.9|9171.4|9161.4|9176.4|9166.4|9170.9|9160.9|186
1624239000000|2021-06-21 01:30:00|9171.6|9161.6|9153|9143|9171.6|9161.6|9146.9|9136.9|267
1624239300000|2021-06-21 01:35:00|9154.3|9144.3|9141.4|9131.4|9162.6|9152.6|9138.1|9128.1|240
1624239600000|2021-06-21 01:40:00|9141.9|9131.9|9125.9|9115.9|9156.1|9146.1|9124.4|9114.4|334
1624239900000|2021-06-21 01:45:00|9125.6|9115.6|9124.1|9114.1|9130.4|9120.4|9111.1|9101.1|308
1624240200000|2021-06-21 01:50:00|9124.4|9114.4|9114.9|9104.9|9133.1|9123.1|9113.1|9103.1|268
1624240500000|2021-06-21 01:55:00|9114.6|9104.6|9113.1|9103.1|9126.9|9116.9|9111.6|9101.6|242
1624240800000|2021-06-21 02:00:00|9112.6|9102.6|9130.4|9120.4|9130.9|9120.9|9111.6|9101.6|280
1624241100000|2021-06-21 02:05:00|9130.1|9120.1|9137.4|9127.4|9140.9|9130.9|9127.1|9117.1|224
1624241400000|2021-06-21 02:10:00|9137.6|9127.6|9135.6|9125.6|9143.1|9133.1|9135.4|9125.4|218
1624241700000|2021-06-21 02:15:00|9136.4|9126.4|9135.4|9125.4|9139.4|9129.4|9135.1|9125.1|114
1624242000000|2021-06-21 02:20:00|9135.6|9125.6|9144.4|9134.4|9146.3|9136.3|9135.6|9125.6|89
1624242300000|2021-06-21 02:25:00|9144.8|9134.8|9142.6|9132.6|9145.1|9135.1|9141.8|9131.8|105
1624242600000|2021-06-21 02:30:00|9142.4|9132.4|9133.5|9123.5|9149.1|9139.1|9133.4|9123.4|235
1624242900000|2021-06-21 02:35:00|9132.9|9122.9|9132.4|9122.4|9139.9|9129.9|9130|9120|117
1624243200000|2021-06-21 02:40:00|9132.8|9122.8|9149.4|9139.4|9149.5|9139.5|9131.4|9121.4|130
1624243500000|2021-06-21 02:45:00|9150.1|9140.1|9148.4|9138.4|9153.9|9143.9|9146.6|9136.6|149
1624243800000|2021-06-21 02:50:00|9148.8|9138.8|9148.9|9138.9|9152.6|9142.6|9144.5|9134.5|115
1624244100000|2021-06-21 02:55:00|9148.5|9138.5|9164.9|9154.9|9165.9|9155.9|9147|9137|175
1624244400000|2021-06-21 03:00:00|9165.4|9155.4|9154.9|9144.9|9167.3|9157.3|9154.9|9144.9|193
1624244700000|2021-06-21 03:05:00|9154.8|9144.8|9142|9132|9154.8|9144.8|9140.9|9130.9|154
1624245000000|2021-06-21 03:10:00|9141.1|9131.1|9141.6|9131.6|9149.1|9139.1|9137.3|9127.3|243
1624245300000|2021-06-21 03:15:00|9141.1|9131.1|9131.4|9121.4|9142.3|9132.3|9125.9|9115.9|175
1624245600000|2021-06-21 03:20:00|9130.9|9120.9|9137|9127|9137.6|9127.6|9127.9|9117.9|235
1624245900000|2021-06-21 03:25:00|9139.9|9129.9|9135.8|9125.8|9139.9|9129.9|9130.9|9120.9|262
1624246200000|2021-06-21 03:30:00|9136.1|9126.1|9126.8|9116.8|9138.9|9128.9|9126.1|9116.1|162
1624246500000|2021-06-21 03:35:00|9127.1|9117.1|9131.1|9121.1|9134.1|9124.1|9126.6|9116.6|147
1624246800000|2021-06-21 03:40:00|9131.6|9121.6|9128.1|9118.1|9133.9|9123.9|9127.1|9117.1|50
1624247100000|2021-06-21 03:45:00|9126.8|9116.8|9127.9|9117.9|9129.6|9119.6|9126.6|9116.6|62
1624247400000|2021-06-21 03:50:00|9127.4|9117.4|9134.4|9124.4|9134.4|9124.4|9127.4|9117.4|64
1624247700000|2021-06-21 03:55:00|9134.9|9124.9|9127.9|9117.9|9135.1|9125.1|9127.4|9117.4|44
1624248000000|2021-06-21 04:00:00|9127.4|9117.4|9126.9|9116.9|9128.6|9118.6|9124.6|9114.6|79
1624248300000|2021-06-21 04:05:00|9126.6|9116.6|9133.6|9123.6|9134.1|9124.1|9125.1|9115.1|58
1624248600000|2021-06-21 04:10:00|9133.8|9123.8|9128.6|9118.6|9134.9|9124.9|9128.6|9118.6|29
1624248900000|2021-06-21 04:15:00|9127.6|9117.6|9133.9|9123.9|9133.9|9123.9|9125.9|9115.9|26
1624249200000|2021-06-21 04:20:00|9134.6|9124.6|9131.4|9121.4|9134.6|9124.6|9129.3|9119.3|24
1624249500000|2021-06-21 04:25:00|9130.6|9120.6|9128.6|9118.6|9130.9|9120.9|9123.6|9113.6|96
1624249800000|2021-06-21 04:30:00|9128.8|9118.8|9122.9|9112.9|9131.1|9121.1|9122.4|9112.4|81
1624250100000|2021-06-21 04:35:00|9122.4|9112.4|9123|9113|9124.1|9114.1|9119.9|9109.9|83
1624250400000|2021-06-21 04:40:00|9122|9112|9129.6|9119.6|9132.8|9122.8|9122|9112|70
1624250700000|2021-06-21 04:45:00|9128.9|9118.9|9122.1|9112.1|9131.9|9121.9|9122.1|9112.1|59
1624251000000|2021-06-21 04:50:00|9122|9112|9123.1|9113.1|9123.8|9113.8|9122|9112|19
1624251300000|2021-06-21 04:55:00|9124.4|9114.4|9130.9|9120.9|9131.6|9121.6|9124.4|9114.4|45
1624251600000|2021-06-21 05:00:00|9129.6|9119.6|9129.6|9119.6|9134.1|9124.1|9127.1|9117.1|59
1624251900000|2021-06-21 05:05:00|9129.4|9119.4|9124|9114|9130.4|9120.4|9124|9114|53
1624252200000|2021-06-21 05:10:00|9123.9|9113.9|9123.6|9113.6|9127.3|9117.3|9123.6|9113.6|31
1624252500000|2021-06-21 05:15:00|9123.4|9113.4|9127.9|9117.9|9128.4|9118.4|9114.6|9104.6|63
1624252800000|2021-06-21 05:20:00|9128.4|9118.4|9126.4|9116.4|9130.9|9120.9|9126.4|9116.4|47
1624253100000|2021-06-21 05:25:00|9126.9|9116.9|9121.1|9111.1|9127.9|9117.9|9121.1|9111.1|85
1624253400000|2021-06-21 05:30:00|9121.8|9111.8|9103.9|9093.9|9121.8|9111.8|9084.6|9074.6|406
1624253700000|2021-06-21 05:35:00|9103.6|9093.6|9113.1|9103.1|9121.9|9111.9|9099.6|9089.6|264
1624254000000|2021-06-21 05:40:00|9112.8|9102.8|9113.4|9103.4|9118.4|9108.4|9106.9|9096.9|166
1624254300000|2021-06-21 05:45:00|9113.1|9103.1|9113.1|9103.1|9119.4|9109.4|9105.6|9095.6|157
1624254600000|2021-06-21 05:50:00|9113.4|9103.4|9113.4|9103.4|9124.6|9114.6|9112.4|9102.4|168
1624254900000|2021-06-21 05:55:00|9111.9|9101.9|9116.9|9106.9|9122.9|9112.9|9109.6|9099.6|172
1624255200000|2021-06-21 06:00:00|9117.4|9107.4|9118.1|9108.1|9128.1|9118.1|9117|9107|255
1624255500000|2021-06-21 06:05:00|9118.6|9108.6|9121.1|9111.1|9123.4|9113.4|9117.4|9107.4|149
1624255800000|2021-06-21 06:10:00|9120.9|9110.9|9131.4|9121.4|9132.4|9122.4|9120.6|9110.6|201
1624256100000|2021-06-21 06:15:00|9131.6|9121.6|9127.4|9117.4|9132.6|9122.6|9127.1|9117.1|123
1624256400000|2021-06-21 06:20:00|9126.9|9116.9|9127.1|9117.1|9127.9|9117.9|9119.9|9109.9|108
1624256700000|2021-06-21 06:25:00|9127.4|9117.4|9128.6|9118.6|9133.4|9123.4|9126.5|9116.5|115
1624257000000|2021-06-21 06:30:00|9129|9119|9136.4|9126.4|9139.1|9129.1|9123.9|9113.9|245
1624257300000|2021-06-21 06:35:00|9136.1|9126.1|9117.1|9107.1|9137.4|9127.4|9114.4|9104.4|221
1624257600000|2021-06-21 06:40:00|9116.6|9106.6|9116.9|9106.9|9124.6|9114.6|9111.1|9101.1|217
1624257900000|2021-06-21 06:45:00|9118.6|9108.6|9124.1|9114.1|9126.9|9116.9|9117.9|9107.9|216
1624258200000|2021-06-21 06:50:00|9123.9|9113.9|9102.9|9092.9|9124.1|9114.1|9102.9|9092.9|321
1624258500000|2021-06-21 06:55:00|9102.8|9092.8|9089.3|9079.3|9110.9|9100.9|9086.8|9076.8|247
1624258800000|2021-06-21 07:00:00|9088.8|9078.8|9083.3|9073.3|9114.8|9104.8|9082.8|9072.8|177
1624259100000|2021-06-21 07:05:00|9083.8|9073.8|9063.5|9053.5|9088.8|9078.8|9061.8|9051.8|219
1624259400000|2021-06-21 07:10:00|9062.3|9052.3|9067.8|9057.8|9077.8|9067.8|9062.3|9052.3|203
1624259700000|2021-06-21 07:15:00|9069|9059|9056.8|9046.8|9070.5|9060.5|9055.5|9045.5|186
1624260000000|2021-06-21 07:20:00|9057|9047|9025.6|9015.6|9061.3|9051.3|9025.6|9015.6|241
1624260300000|2021-06-21 07:25:00|9021.1|9011.1|9026.8|9016.8|9039.5|9029.5|9018|9008|246
1624260600000|2021-06-21 07:30:00|9026.6|9016.6|9057|9047|9058.8|9048.8|9023.8|9013.8|198
1624260900000|2021-06-21 07:35:00|9057.5|9047.5|9054.9|9044.9|9061|9051|9046.9|9036.9|208
1624261200000|2021-06-21 07:40:00|9057.3|9047.3|9078|9068|9078.3|9068.3|9056.8|9046.8|279
1624261500000|2021-06-21 07:45:00|9076|9066|9061.8|9051.8|9077.6|9067.6|9061|9051|330
1624261800000|2021-06-21 07:50:00|9062.1|9052.1|9065.8|9055.8|9072.3|9062.3|9059.3|9049.3|217
1624262100000|2021-06-21 07:55:00|9065|9055|9064.3|9054.3|9070.5|9060.5|9058.3|9048.3|161
1624262400000|2021-06-21 08:00:00|9064|9054|9068.5|9058.5|9083.3|9073.3|9061.3|9051.3|206
1624262700000|2021-06-21 08:05:00|9068.3|9058.3|9083.3|9073.3|9083.3|9073.3|9068|9058|181
1624263000000|2021-06-21 08:10:00|9083|9073|9092.8|9082.8|9093.3|9083.3|9074.5|9064.5|162
1624263300000|2021-06-21 08:15:00|9092|9082|9080.3|9070.3|9093.3|9083.3|9080.3|9070.3|157
1624263600000|2021-06-21 08:20:00|9080|9070|9085.5|9075.5|9093|9083|9080|9070|109
1624263900000|2021-06-21 08:25:00|9084.8|9074.8|9079.5|9069.5|9087.5|9077.5|9078|9068|108
1624264200000|2021-06-21 08:30:00|9079.8|9069.8|9088.5|9078.5|9093.3|9083.3|9077.5|9067.5|132
1624264500000|2021-06-21 08:35:00|9088|9078|9091|9081|9094.5|9084.5|9084.3|9074.3|133
1624264800000|2021-06-21 08:40:00|9090.8|9080.8|9090.8|9080.8|9094.5|9084.5|9086.3|9076.3|126
1624265100000|2021-06-21 08:45:00|9090.5|9080.5|9095|9085|9098|9088|9086|9076|104
1624265400000|2021-06-21 08:50:00|9095.3|9085.3|9091.3|9081.3|9097.3|9087.3|9086.5|9076.5|156
1624265700000|2021-06-21 08:55:00|9091.5|9081.5|9096.8|9086.8|9098.8|9088.8|9091.3|9081.3|115
1624266000000|2021-06-21 09:00:00|9096.5|9086.5|9101|9091|9101.8|9091.8|9091.3|9081.3|107
1624266300000|2021-06-21 09:05:00|9100.8|9090.8|9099|9089|9101.5|9091.5|9096.5|9086.5|92
1624266600000|2021-06-21 09:10:00|9099.3|9089.3|9100.8|9090.8|9108.3|9098.3|9097.8|9087.8|129
1624266900000|2021-06-21 09:15:00|9101.3|9091.3|9102.3|9092.3|9107.8|9097.8|9098.5|9088.5|147
1624267200000|2021-06-21 09:20:00|9102|9092|9106|9096|9107|9097|9100|9090|122
1624267500000|2021-06-21 09:25:00|9105.8|9095.8|9110.8|9100.8|9111.5|9101.5|9104|9094|72
1624267800000|2021-06-21 09:30:00|9110|9100|9100|9090|9110.5|9100.5|9100|9090|136
1624268100000|2021-06-21 09:35:00|9100.5|9090.5|9103.3|9093.3|9108.5|9098.5|9099|9089|107
1624268400000|2021-06-21 09:40:00|9103|9093|9107.5|9097.5|9108.8|9098.8|9101.8|9091.8|79
1624268700000|2021-06-21 09:45:00|9106.8|9096.8|9116.5|9106.5|9119.6|9109.6|9106.5|9096.5|87
1624269000000|2021-06-21 09:50:00|9117|9107|9129.8|9119.8|9135.5|9125.5|9116.8|9106.8|162
1624269300000|2021-06-21 09:55:00|9130.5|9120.5|9128.3|9118.3|9134.8|9124.8|9120.3|9110.3|154
1624269600000|2021-06-21 10:00:00|9127.5|9117.5|9128|9118|9136|9126|9125.8|9115.8|177
1624269900000|2021-06-21 10:05:00|9129|9119|9124.3|9114.3|9136|9126|9121.8|9111.8|153
1624270200000|2021-06-21 10:10:00|9124|9114|9117|9107|9125.3|9115.3|9111.6|9101.6|88
1624270500000|2021-06-21 10:15:00|9117.3|9107.3|9111|9101|9118.8|9108.8|9111|9101|90
1624270800000|2021-06-21 10:20:00|9111.3|9101.3|9111|9101|9112.5|9102.5|9103.8|9093.8|145
1624271100000|2021-06-21 10:25:00|9110.5|9100.5|9104.8|9094.8|9112|9102|9104.8|9094.8|94
1624271400000|2021-06-21 10:30:00|9104.3|9094.3|9110.3|9100.3|9111.8|9101.8|9104.3|9094.3|89
1624271700000|2021-06-21 10:35:00|9110|9100|9110.5|9100.5|9111|9101|9104.5|9094.5|63
1624272000000|2021-06-21 10:40:00|9110|9100|9113.3|9103.3|9117|9107|9108.8|9098.8|88
1624272300000|2021-06-21 10:45:00|9113|9103|9114|9104|9115|9105|9110|9100|101
1624272600000|2021-06-21 10:50:00|9113.8|9103.8|9110.5|9100.5|9114.5|9104.5|9106.3|9096.3|92
1624272900000|2021-06-21 10:55:00|9110.3|9100.3|9106.8|9096.8|9113.8|9103.8|9106.3|9096.3|83
1624273200000|2021-06-21 11:00:00|9106.5|9096.5|9107.3|9097.3|9109.8|9099.8|9103.3|9093.3|105
1624273500000|2021-06-21 11:05:00|9107|9097|9087.5|9077.5|9113|9103|9087.3|9077.3|139
1624273800000|2021-06-21 11:10:00|9087|9077|9090.8|9080.8|9093.6|9083.6|9082.8|9072.8|120
1624274100000|2021-06-21 11:15:00|9091|9081|9087.5|9077.5|9092.3|9082.3|9083.5|9073.5|146
1624274400000|2021-06-21 11:20:00|9087.8|9077.8|9078.3|9068.3|9089.5|9079.5|9072.3|9062.3|202
1624274700000|2021-06-21 11:25:00|9078.5|9068.5|9084.8|9074.8|9084.8|9074.8|9073.3|9063.3|188
1624275000000|2021-06-21 11:30:00|9083.5|9073.5|9076.8|9066.8|9084.5|9074.5|9068.5|9058.5|201
1624275300000|2021-06-21 11:35:00|9076.3|9066.3|9082.8|9072.8|9085.8|9075.8|9076|9066|148
1624275600000|2021-06-21 11:40:00|9082.3|9072.3|9086.1|9076.1|9091|9081|9082.3|9072.3|121
1624275900000|2021-06-21 11:45:00|9086.3|9076.3|9082|9072|9090|9080|9082|9072|108
1624276200000|2021-06-21 11:50:00|9081.8|9071.8|9085|9075|9087.9|9077.9|9081|9071|133
1624276500000|2021-06-21 11:55:00|9084.8|9074.8|9082.8|9072.8|9088.5|9078.5|9082|9072|109
1624276800000|2021-06-21 12:00:00|9083.3|9073.3|9068|9058|9083.3|9073.3|9067.4|9057.4|219
1624277100000|2021-06-21 12:05:00|9067.8|9057.8|9061.5|9051.5|9067.8|9057.8|9057.8|9047.8|175
1624277400000|2021-06-21 12:10:00|9061.8|9051.8|9082.1|9072.1|9084.8|9074.8|9053.9|9043.9|194
1624277700000|2021-06-21 12:15:00|9082.4|9072.4|9078.1|9068.1|9085.4|9075.4|9077.4|9067.4|188
1624278000000|2021-06-21 12:20:00|9077.5|9067.5|9082|9072|9088.4|9078.4|9073.1|9063.1|257
1624278300000|2021-06-21 12:25:00|9082.1|9072.1|9093.3|9083.3|9093.8|9083.8|9080.1|9070.1|214
1624278600000|2021-06-21 12:30:00|9093.1|9083.1|9094.8|9084.8|9099.8|9089.8|9093.1|9083.1|206
1624278900000|2021-06-21 12:35:00|9094.5|9084.5|9090.4|9080.4|9100.3|9090.3|9089.6|9079.6|198
1624279200000|2021-06-21 12:40:00|9090.5|9080.5|9091.8|9081.8|9097.9|9087.9|9085|9075|216
1624279500000|2021-06-21 12:45:00|9091.4|9081.4|9081.8|9071.8|9099.4|9089.4|9078.6|9068.6|242
1624279800000|2021-06-21 12:50:00|9080.8|9070.8|9098|9088|9099|9089|9080.8|9070.8|217
1624280100000|2021-06-21 12:55:00|9098.3|9088.3|9081.1|9071.1|9100.3|9090.3|9080|9070|214
1624280400000|2021-06-21 13:00:00|9081.9|9071.9|9092.8|9082.8|9101|9091|9075.4|9065.4|429
1624280700000|2021-06-21 13:05:00|9093|9083|9100.8|9090.8|9102.4|9092.4|9086.4|9076.4|348
1624281000000|2021-06-21 13:10:00|9101.3|9091.3|9112|9102|9120.5|9110.5|9101.3|9091.3|278
1624281300000|2021-06-21 13:15:00|9112.1|9102.1|9139.5|9129.5|9141.5|9131.5|9108.5|9098.5|354
1624281600000|2021-06-21 13:20:00|9139.3|9129.3|9132.3|9122.3|9150.1|9140.1|9131.4|9121.4|287
1624281900000|2021-06-21 13:25:00|9132.5|9122.5|9135.3|9125.3|9146.6|9136.6|9132.5|9122.5|306
1624282200000|2021-06-21 13:30:00|9135.1|9125.1|9130.3|9120.3|9138.9|9128.9|9117|9107|495
1624282500000|2021-06-21 13:35:00|9130.1|9120.1|9148|9138|9148|9138|9122.4|9112.4|373
1624282800000|2021-06-21 13:40:00|9147.6|9137.6|9144|9134|9147.6|9137.6|9133.3|9123.3|343
1624283100000|2021-06-21 13:45:00|9143.8|9133.8|9132.3|9122.3|9143.8|9133.8|9122.5|9112.5|339
1624283400000|2021-06-21 13:50:00|9132|9122|9133.1|9123.1|9139|9129|9127.3|9117.3|389
1624283700000|2021-06-21 13:55:00|9133.3|9123.3|9137.9|9127.9|9138|9128|9125.8|9115.8|387
1624284000000|2021-06-21 14:00:00|9138.5|9128.5|9143.6|9133.6|9146.1|9136.1|9132.8|9122.8|395
1624284300000|2021-06-21 14:05:00|9144.1|9134.1|9158.5|9148.5|9166.1|9156.1|9143.6|9133.6|449
1624284600000|2021-06-21 14:10:00|9158.4|9148.4|9168.6|9158.6|9174.3|9164.3|9156.4|9146.4|335
1624284900000|2021-06-21 14:15:00|9170|9160|9172.9|9162.9|9180|9170|9169.5|9159.5|403
1624285200000|2021-06-21 14:20:00|9172.6|9162.6|9171.1|9161.1|9179.8|9169.8|9161.9|9151.9|388
1624285500000|2021-06-21 14:25:00|9171.4|9161.4|9187.9|9177.9|9189|9179|9169.5|9159.5|313
1624285800000|2021-06-21 14:30:00|9188.3|9178.3|9178.3|9168.3|9189.8|9179.8|9176.3|9166.3|257
1624286100000|2021-06-21 14:35:00|9178.5|9168.5|9181.5|9171.5|9189.3|9179.3|9176.9|9166.9|399
1624286400000|2021-06-21 14:40:00|9181.8|9171.8|9192.3|9182.3|9194.6|9184.6|9181.8|9171.8|256
1624286700000|2021-06-21 14:45:00|9191.9|9181.9|9190|9180|9194.3|9184.3|9181.8|9171.8|211
1624287000000|2021-06-21 14:50:00|9190.1|9180.1|9196.1|9186.1|9203|9193|9190.1|9180.1|244
1624287300000|2021-06-21 14:55:00|9195.5|9185.5|9187.8|9177.8|9195.8|9185.8|9180.3|9170.3|237
1624287600000|2021-06-21 15:00:00|9187.3|9177.3|9179.3|9169.3|9190.4|9180.4|9173|9163|272
1624287900000|2021-06-21 15:05:00|9179.5|9169.5|9172.6|9162.6|9185.8|9175.8|9172.6|9162.6|270
1624288200000|2021-06-21 15:10:00|9172.5|9162.5|9171.4|9161.4|9177|9167|9160.1|9150.1|295
1624288500000|2021-06-21 15:15:00|9171.3|9161.3|9171.5|9161.5|9179.3|9169.3|9169.8|9159.8|167
1624288800000|2021-06-21 15:20:00|9171.8|9161.8|9180.6|9170.6|9181.5|9171.5|9168.1|9158.1|208
1624289100000|2021-06-21 15:25:00|9180.5|9170.5|9180.8|9170.8|9183.8|9173.8|9178.3|9168.3|154
1624289400000|2021-06-21 15:30:00|9181|9171|9174.1|9164.1|9183.4|9173.4|9171.6|9161.6|220
1624289700000|2021-06-21 15:35:00|9174.5|9164.5|9181.5|9171.5|9190|9180|9170.8|9160.8|223
1624290000000|2021-06-21 15:40:00|9181.3|9171.3|9186.8|9176.8|9187|9177|9176.8|9166.8|164
1624290300000|2021-06-21 15:45:00|9187.3|9177.3|9181.3|9171.3|9188.1|9178.1|9181.3|9171.3|206
1624290600000|2021-06-21 15:50:00|9181.5|9171.5|9187.9|9177.9|9191.8|9181.8|9181.5|9171.5|130
1624290900000|2021-06-21 15:55:00|9187.6|9177.6|9191|9181|9192.9|9182.9|9187|9177|166
1624291200000|2021-06-21 16:00:00|9190.8|9180.8|9203.8|9193.8|9204|9194|9190.8|9180.8|176
1624291500000|2021-06-21 16:05:00|9204|9194|9211|9201|9213|9203|9201.1|9191.1|237
1624291800000|2021-06-21 16:10:00|9210.8|9200.8|9205|9195|9211.8|9201.8|9203.8|9193.8|181
1624292100000|2021-06-21 16:15:00|9205.3|9195.3|9199.5|9189.5|9210.3|9200.3|9198.8|9188.8|96
1624292400000|2021-06-21 16:20:00|9199.6|9189.6|9190.3|9180.3|9201|9191|9190.3|9180.3|98
1624292700000|2021-06-21 16:25:00|9190.6|9180.6|9190|9180|9194.1|9184.1|9186.9|9176.9|89
1624293000000|2021-06-21 16:30:00|9189.6|9179.6|9191.3|9181.3|9195.9|9185.9|9189.5|9179.5|81
1624293300000|2021-06-21 16:35:00|9191.8|9181.8|9195|9185|9195|9185|9191.8|9181.8|55
1624293600000|2021-06-21 16:40:00|9195.6|9185.6|9201|9191|9201|9191|9193|9183|77
1624293900000|2021-06-21 16:45:00|9201.3|9191.3|9203.4|9193.4|9210.3|9200.3|9201.3|9191.3|104
1624294200000|2021-06-21 16:50:00|9203.8|9193.8|9197|9187|9204.3|9194.3|9196.5|9186.5|138
1624294500000|2021-06-21 16:55:00|9197.1|9187.1|9195.8|9185.8|9203.5|9193.5|9195.3|9185.3|167
1624320000000|2021-06-22 00:00:00|9189.4|9179.4|9193.4|9183.4|9193.4|9183.4|9189.1|9179.1|15
1624320300000|2021-06-22 00:05:00|9193.6|9183.6|9187.6|9177.6|9195.6|9185.6|9187.6|9177.6|39
1624320600000|2021-06-22 00:10:00|9187.4|9177.4|9182|9172|9187.4|9177.4|9182|9172|25
1624320900000|2021-06-22 00:15:00|9181.8|9171.8|9186.6|9176.6|9186.6|9176.6|9180.6|9170.6|13
1624321200000|2021-06-22 00:20:00|9186.9|9176.9|9185.6|9175.6|9187.6|9177.6|9184.1|9174.1|29
1624321500000|2021-06-22 00:25:00|9185.9|9175.9|9187.6|9177.6|9190.1|9180.1|9185.9|9175.9|55
1624321800000|2021-06-22 00:30:00|9187.4|9177.4|9181.6|9171.6|9190.6|9180.6|9176.9|9166.9|58
1624322100000|2021-06-22 00:35:00|9181.4|9171.4|9183.1|9173.1|9184.1|9174.1|9180.9|9170.9|17
1624322400000|2021-06-22 00:40:00|9182.6|9172.6|9174.3|9164.3|9183.1|9173.1|9171.9|9161.9|31
1624322700000|2021-06-22 00:45:00|9174.4|9164.4|9168.9|9158.9|9177.4|9167.4|9167.9|9157.9|61
1624323000000|2021-06-22 00:50:00|9168.4|9158.4|9175.9|9165.9|9178.4|9168.4|9168.4|9158.4|44
1624323300000|2021-06-22 00:55:00|9175.4|9165.4|9179.9|9169.9|9180.6|9170.6|9175.4|9165.4|48
1624323600000|2021-06-22 01:00:00|9179.4|9169.4|9163.4|9153.4|9191.6|9181.6|9160.3|9150.3|406
1624323900000|2021-06-22 01:05:00|9163.6|9153.6|9175.6|9165.6|9184.3|9174.3|9163.4|9153.4|274
1624324200000|2021-06-22 01:10:00|9175.4|9165.4|9189.1|9179.1|9192|9182|9175.4|9165.4|188
1624324500000|2021-06-22 01:15:00|9190.1|9180.1|9194.9|9184.9|9195.9|9185.9|9183.9|9173.9|201
1624324800000|2021-06-22 01:20:00|9195.4|9185.4|9187.1|9177.1|9202.1|9192.1|9186.8|9176.8|275
1624325100000|2021-06-22 01:25:00|9187|9177|9197.3|9187.3|9200.4|9190.4|9185.1|9175.1|259
1624325400000|2021-06-22 01:30:00|9197.4|9187.4|9181.4|9171.4|9197.9|9187.9|9178.4|9168.4|224
1624325700000|2021-06-22 01:35:00|9181.1|9171.1|9188.9|9178.9|9191.8|9181.8|9178.8|9168.8|210
1624326000000|2021-06-22 01:40:00|9188.6|9178.6|9190.5|9180.5|9196.4|9186.4|9183.9|9173.9|180
1624326300000|2021-06-22 01:45:00|9190.6|9180.6|9192.4|9182.4|9195.6|9185.6|9188.6|9178.6|209
1624326600000|2021-06-22 01:50:00|9192.6|9182.6|9177.5|9167.5|9194.6|9184.6|9176.9|9166.9|210
1624326900000|2021-06-22 01:55:00|9176.4|9166.4|9187.1|9177.1|9187.4|9177.4|9175.3|9165.3|146
1624327200000|2021-06-22 02:00:00|9187.6|9177.6|9188.4|9178.4|9195.4|9185.4|9185.9|9175.9|154
1624327500000|2021-06-22 02:05:00|9188.1|9178.1|9189.9|9179.9|9189.9|9179.9|9182.9|9172.9|122
1624327800000|2021-06-22 02:10:00|9189.4|9179.4|9186.9|9176.9|9190.9|9180.9|9181.4|9171.4|165
1624328100000|2021-06-22 02:15:00|9186.6|9176.6|9185.6|9175.6|9189.4|9179.4|9185.4|9175.4|56
1624328400000|2021-06-22 02:20:00|9185.3|9175.3|9186.4|9176.4|9188.6|9178.6|9182.4|9172.4|49
1624328700000|2021-06-22 02:25:00|9186.9|9176.9|9187.9|9177.9|9189.9|9179.9|9186.1|9176.1|28
1624329000000|2021-06-22 02:30:00|9185.6|9175.6|9181.1|9171.1|9187.6|9177.6|9180.6|9170.6|130
1624329300000|2021-06-22 02:35:00|9181.6|9171.6|9185.9|9175.9|9190.9|9180.9|9177.4|9167.4|203
1624329600000|2021-06-22 02:40:00|9186.1|9176.1|9190.4|9180.4|9193.1|9183.1|9185.9|9175.9|212
1624329900000|2021-06-22 02:45:00|9189.9|9179.9|9191.9|9181.9|9192.1|9182.1|9184.6|9174.6|130
1624330200000|2021-06-22 02:50:00|9191.1|9181.1|9192.9|9182.9|9194.4|9184.4|9189.6|9179.6|116
1624330500000|2021-06-22 02:55:00|9192.1|9182.1|9190|9180|9195.4|9185.4|9189.3|9179.3|115
1624330800000|2021-06-22 03:00:00|9189.4|9179.4|9192.4|9182.4|9192.6|9182.6|9186.6|9176.6|78
1624331100000|2021-06-22 03:05:00|9192.6|9182.6|9193.8|9183.8|9195.9|9185.9|9187.1|9177.1|71
1624331400000|2021-06-22 03:10:00|9192.1|9182.1|9195.3|9185.3|9199.6|9189.6|9190.6|9180.6|117
1624331700000|2021-06-22 03:15:00|9195.6|9185.6|9218.9|9208.9|9219.9|9209.9|9195.6|9185.6|236
1624332000000|2021-06-22 03:20:00|9219.1|9209.1|9246.6|9236.6|9247.6|9237.6|9219.1|9209.1|242
1624332300000|2021-06-22 03:25:00|9246.9|9236.9|9247.9|9237.9|9251.1|9241.1|9237.4|9227.4|291
1624332600000|2021-06-22 03:30:00|9247.4|9237.4|9244.6|9234.6|9250.6|9240.6|9243.9|9233.9|90
1624332900000|2021-06-22 03:35:00|9244.4|9234.4|9248.1|9238.1|9248.5|9238.5|9241.6|9231.6|72
1624333200000|2021-06-22 03:40:00|9247.8|9237.8|9246.5|9236.5|9248.9|9238.9|9246.1|9236.1|55
1624333500000|2021-06-22 03:45:00|9246.1|9236.1|9248.4|9238.4|9250|9240|9245.9|9235.9|49
1624333800000|2021-06-22 03:50:00|9247.5|9237.5|9248.1|9238.1|9249.4|9239.4|9247|9237|34
1624334100000|2021-06-22 03:55:00|9247.9|9237.9|9249|9239|9249.6|9239.6|9246.6|9236.6|22
1624334400000|2021-06-22 04:00:00|9248.6|9238.6|9246.4|9236.4|9249.1|9239.1|9246.4|9236.4|29
1624334700000|2021-06-22 04:05:00|9246.9|9236.9|9250.4|9240.4|9250.6|9240.6|9246.6|9236.6|44
1624335000000|2021-06-22 04:10:00|9249.8|9239.8|9252.4|9242.4|9252.6|9242.6|9247.4|9237.4|49
1624335300000|2021-06-22 04:15:00|9252.1|9242.1|9253.9|9243.9|9254.4|9244.4|9251.9|9241.9|59
1624335600000|2021-06-22 04:20:00|9253.6|9243.6|9253.6|9243.6|9254.1|9244.1|9251.4|9241.4|47
1624335900000|2021-06-22 04:25:00|9253.9|9243.9|9253.9|9243.9|9254.4|9244.4|9253.1|9243.1|43
1624336200000|2021-06-22 04:30:00|9254.4|9244.4|9253.9|9243.9|9255.1|9245.1|9252.4|9242.4|36
1624336500000|2021-06-22 04:35:00|9253.6|9243.6|9253.4|9243.4|9254.3|9244.3|9251.4|9241.4|44
1624336800000|2021-06-22 04:40:00|9254.3|9244.3|9246.5|9236.5|9254.3|9244.3|9245.6|9235.6|66
1624337100000|2021-06-22 04:45:00|9246.6|9236.6|9245.6|9235.6|9249.4|9239.4|9243.1|9233.1|42
1624337400000|2021-06-22 04:50:00|9243.4|9233.4|9244.6|9234.6|9245.1|9235.1|9240.6|9230.6|56
1624337700000|2021-06-22 04:55:00|9244.9|9234.9|9241.1|9231.1|9245.1|9235.1|9241.1|9231.1|25
1624338000000|2021-06-22 05:00:00|9238.9|9228.9|9239.1|9229.1|9240.4|9230.4|9235.9|9225.9|60
1624338300000|2021-06-22 05:05:00|9238.9|9228.9|9231.1|9221.1|9238.9|9228.9|9230.4|9220.4|72
1624338600000|2021-06-22 05:10:00|9230.4|9220.4|9228.9|9218.9|9231.4|9221.4|9227.4|9217.4|48
1624338900000|2021-06-22 05:15:00|9228.6|9218.6|9225.9|9215.9|9229.9|9219.9|9225.6|9215.6|56
1624339200000|2021-06-22 05:20:00|9226.3|9216.3|9203.9|9193.9|9226.3|9216.3|9203.9|9193.9|74
1624339500000|2021-06-22 05:25:00|9202.6|9192.6|9214.1|9204.1|9215.4|9205.4|9201.3|9191.3|85
1624339800000|2021-06-22 05:30:00|9214.3|9204.3|9217.6|9207.6|9223.9|9213.9|9201.6|9191.6|377
1624340100000|2021-06-22 05:35:00|9217.9|9207.9|9196.4|9186.4|9217.9|9207.9|9192.4|9182.4|289
1624340400000|2021-06-22 05:40:00|9196.6|9186.6|9212.9|9202.9|9214.1|9204.1|9188.9|9178.9|255
1624340700000|2021-06-22 05:45:00|9212.6|9202.6|9213.6|9203.6|9226.9|9216.9|9210.3|9200.3|268
1624341000000|2021-06-22 05:50:00|9212.9|9202.9|9209.9|9199.9|9220|9210|9208|9198|223
1624341300000|2021-06-22 05:55:00|9208.9|9198.9|9209.4|9199.4|9212.9|9202.9|9205.9|9195.9|275
1624341600000|2021-06-22 06:00:00|9209.9|9199.9|9201.3|9191.3|9219.9|9209.9|9195.1|9185.1|327
1624341900000|2021-06-22 06:05:00|9202.6|9192.6|9202.9|9192.9|9205.9|9195.9|9194.4|9184.4|235
1624342200000|2021-06-22 06:10:00|9202.6|9192.6|9213.4|9203.4|9213.4|9203.4|9196.9|9186.9|232
1624342500000|2021-06-22 06:15:00|9212.9|9202.9|9213.9|9203.9|9219.1|9209.1|9207.9|9197.9|190
1624342800000|2021-06-22 06:20:00|9214.1|9204.1|9212.1|9202.1|9214.1|9204.1|9206.6|9196.6|171
1624343100000|2021-06-22 06:25:00|9212.9|9202.9|9217|9207|9220.6|9210.6|9212.9|9202.9|213
1624343400000|2021-06-22 06:30:00|9217.1|9207.1|9212.3|9202.3|9220.4|9210.4|9211.4|9201.4|219
1624343700000|2021-06-22 06:35:00|9211.9|9201.9|9223.6|9213.6|9231.1|9221.1|9211.4|9201.4|215
1624344000000|2021-06-22 06:40:00|9223.4|9213.4|9212.4|9202.4|9224.4|9214.4|9202.1|9192.1|188
1624344300000|2021-06-22 06:45:00|9214.1|9204.1|9198.3|9188.3|9216.6|9206.6|9197.9|9187.9|227
1624344600000|2021-06-22 06:50:00|9198.4|9188.4|9206.9|9196.9|9206.9|9196.9|9194.4|9184.4|229
1624344900000|2021-06-22 06:55:00|9206.6|9196.6|9206.4|9196.4|9213.3|9203.3|9202.6|9192.6|264
1624345200000|2021-06-22 07:00:00|9207|9197|9206.8|9196.8|9219.3|9209.3|9193.8|9183.8|225
1624345500000|2021-06-22 07:05:00|9206.5|9196.5|9195.9|9185.9|9210.5|9200.5|9195.3|9185.3|170
1624345800000|2021-06-22 07:10:00|9196|9186|9194.6|9184.6|9208.5|9198.5|9192.1|9182.1|194
1624346100000|2021-06-22 07:15:00|9197|9187|9196.9|9186.9|9205.9|9195.9|9191.6|9181.6|171
1624346400000|2021-06-22 07:20:00|9195.8|9185.8|9197.8|9187.8|9204.3|9194.3|9192|9182|169
1624346700000|2021-06-22 07:25:00|9197.5|9187.5|9188.8|9178.8|9197.5|9187.5|9187.8|9177.8|118
1624347000000|2021-06-22 07:30:00|9190.3|9180.3|9202.8|9192.8|9206.9|9196.9|9190.3|9180.3|195
1624347300000|2021-06-22 07:35:00|9202|9192|9195.8|9185.8|9202.8|9192.8|9187.5|9177.5|140
1624347600000|2021-06-22 07:40:00|9195.9|9185.9|9196.5|9186.5|9200.3|9190.3|9190.3|9180.3|135
1624347900000|2021-06-22 07:45:00|9196.9|9186.9|9195.8|9185.8|9202.8|9192.8|9191.3|9181.3|176
1624348200000|2021-06-22 07:50:00|9195.6|9185.6|9192.1|9182.1|9204.4|9194.4|9190.1|9180.1|213
1624348500000|2021-06-22 07:55:00|9192|9182|9192.5|9182.5|9201.3|9191.3|9186.8|9176.8|169
1624348800000|2021-06-22 08:00:00|9192.3|9182.3|9195|9185|9200.8|9190.8|9191.4|9181.4|184
1624349100000|2021-06-22 08:05:00|9195.5|9185.5|9189.9|9179.9|9200.9|9190.9|9189.4|9179.4|181
1624349400000|2021-06-22 08:10:00|9190.4|9180.4|9190.8|9180.8|9195.3|9185.3|9189.5|9179.5|107
1624349700000|2021-06-22 08:15:00|9191.4|9181.4|9183.3|9173.3|9191.4|9181.4|9179|9169|187
1624350000000|2021-06-22 08:20:00|9183.5|9173.5|9185.5|9175.5|9187.8|9177.8|9178.5|9168.5|108
1624350300000|2021-06-22 08:25:00|9185.3|9175.3|9184.5|9174.5|9188.8|9178.8|9182.3|9172.3|142
1624350600000|2021-06-22 08:30:00|9185.1|9175.1|9194.5|9184.5|9199.5|9189.5|9181.5|9171.5|174
1624350900000|2021-06-22 08:35:00|9194.8|9184.8|9183.3|9173.3|9195.3|9185.3|9182.9|9172.9|158
1624351200000|2021-06-22 08:40:00|9183.5|9173.5|9187.3|9177.3|9193.1|9183.1|9183.5|9173.5|112
1624351500000|2021-06-22 08:45:00|9187.6|9177.6|9191|9181|9194.6|9184.6|9182.8|9172.8|151
1624351800000|2021-06-22 08:50:00|9192|9182|9184.9|9174.9|9192.8|9182.8|9183.8|9173.8|101
1624352100000|2021-06-22 08:55:00|9185|9175|9186.8|9176.8|9189.6|9179.6|9181.3|9171.3|116
1624352400000|2021-06-22 09:00:00|9187|9177|9196|9186|9196.3|9186.3|9187|9177|131
1624352700000|2021-06-22 09:05:00|9195.8|9185.8|9193.3|9183.3|9198.8|9188.8|9187.8|9177.8|148
1624353000000|2021-06-22 09:10:00|9193|9183|9207.3|9197.3|9208.5|9198.5|9190.5|9180.5|127
1624353300000|2021-06-22 09:15:00|9208.3|9198.3|9196.8|9186.8|9208.3|9198.3|9195|9185|93
1624353600000|2021-06-22 09:20:00|9196.6|9186.6|9198.4|9188.4|9200.8|9190.8|9193.8|9183.8|97
1624353900000|2021-06-22 09:25:00|9198.3|9188.3|9203.5|9193.5|9204.8|9194.8|9197.3|9187.3|101
1624354200000|2021-06-22 09:30:00|9203.3|9193.3|9201.3|9191.3|9204.5|9194.5|9197|9187|135
1624354500000|2021-06-22 09:35:00|9201.5|9191.5|9183|9173|9202.3|9192.3|9182.3|9172.3|216
1624354800000|2021-06-22 09:40:00|9182.8|9172.8|9180.3|9170.3|9187.5|9177.5|9179.5|9169.5|158
1624355100000|2021-06-22 09:45:00|9180|9170|9188.5|9178.5|9188.9|9178.9|9179|9169|130
1624355400000|2021-06-22 09:50:00|9188.3|9178.3|9187|9177|9196.3|9186.3|9186.3|9176.3|136
1624355700000|2021-06-22 09:55:00|9187.3|9177.3|9189.4|9179.4|9191.6|9181.6|9186.8|9176.8|79
1624356000000|2021-06-22 10:00:00|9189.5|9179.5|9197.5|9187.5|9197.5|9187.5|9188.8|9178.8|100
1624356300000|2021-06-22 10:05:00|9198.1|9188.1|9201.5|9191.5|9203.8|9193.8|9192.8|9182.8|99
1624356600000|2021-06-22 10:10:00|9202.3|9192.3|9210.8|9200.8|9211.4|9201.4|9202|9192|107
1624356900000|2021-06-22 10:15:00|9210.5|9200.5|9199.9|9189.9|9214.4|9204.4|9199.3|9189.3|106
1624357200000|2021-06-22 10:20:00|9199.5|9189.5|9197.1|9187.1|9199.8|9189.8|9197|9187|75
1624357500000|2021-06-22 10:25:00|9197.3|9187.3|9202.8|9192.8|9205.4|9195.4|9193.6|9183.6|92
1624357800000|2021-06-22 10:30:00|9202.5|9192.5|9196.5|9186.5|9209.3|9199.3|9196.3|9186.3|116
1624358100000|2021-06-22 10:35:00|9196.6|9186.6|9196.8|9186.8|9201.9|9191.9|9196.6|9186.6|83
1624358400000|2021-06-22 10:40:00|9196.3|9186.3|9199.5|9189.5|9199.5|9189.5|9190.8|9180.8|70
1624358700000|2021-06-22 10:45:00|9199.6|9189.6|9215.1|9205.1|9220|9210|9199.6|9189.6|168
1624359000000|2021-06-22 10:50:00|9214.3|9204.3|9209|9199|9215.9|9205.9|9206.5|9196.5|107
1624359300000|2021-06-22 10:55:00|9209.3|9199.3|9204.3|9194.3|9213.9|9203.9|9200.8|9190.8|106
1624359600000|2021-06-22 11:00:00|9204.1|9194.1|9206|9196|9210.5|9200.5|9201.1|9191.1|168
1624359900000|2021-06-22 11:05:00|9205.8|9195.8|9217.3|9207.3|9220.8|9210.8|9205.8|9195.8|148
1624360200000|2021-06-22 11:10:00|9218|9208|9219.8|9209.8|9225.3|9215.3|9213.8|9203.8|198
1624360500000|2021-06-22 11:15:00|9219.9|9209.9|9221.3|9211.3|9222.4|9212.4|9214.5|9204.5|209
1624360800000|2021-06-22 11:20:00|9221|9211|9217.1|9207.1|9224|9214|9215.3|9205.3|142
1624361100000|2021-06-22 11:25:00|9217.5|9207.5|9224.8|9214.8|9231.9|9221.9|9216.5|9206.5|156
1624361400000|2021-06-22 11:30:00|9224.6|9214.6|9222.5|9212.5|9227.1|9217.1|9216.5|9206.5|191
1624361700000|2021-06-22 11:35:00|9221.5|9211.5|9236|9226|9239.5|9229.5|9221|9211|178
1624362000000|2021-06-22 11:40:00|9234.1|9224.1|9240|9230|9244|9234|9230.3|9220.3|137
1624362300000|2021-06-22 11:45:00|9240.1|9230.1|9243|9233|9243.3|9233.3|9232.9|9222.9|127
1624362600000|2021-06-22 11:50:00|9243.3|9233.3|9234|9224|9244|9234|9233.8|9223.8|116
1624362900000|2021-06-22 11:55:00|9233.8|9223.8|9200|9190|9233.8|9223.8|9199.8|9189.8|321
1624363200000|2021-06-22 12:00:00|9200.5|9190.5|9201.3|9191.3|9210.8|9200.8|9193|9183|271
1624363500000|2021-06-22 12:05:00|9201.5|9191.5|9213.5|9203.5|9220|9210|9201.3|9191.3|176
1624363800000|2021-06-22 12:10:00|9214.5|9204.5|9218.4|9208.4|9223.9|9213.9|9207|9197|153
1624364100000|2021-06-22 12:15:00|9218.3|9208.3|9223.9|9213.9|9227.3|9217.3|9217.3|9207.3|103
1624364400000|2021-06-22 12:20:00|9223.5|9213.5|9227.6|9217.6|9229.3|9219.3|9219.5|9209.5|109
1624364700000|2021-06-22 12:25:00|9227.8|9217.8|9208|9198|9237.5|9227.5|9207.5|9197.5|165
1624365000000|2021-06-22 12:30:00|9207.3|9197.3|9205.5|9195.5|9218.8|9208.8|9204.9|9194.9|211
1624365300000|2021-06-22 12:35:00|9205.8|9195.8|9207.5|9197.5|9208.3|9198.3|9190.6|9180.6|241
1624365600000|2021-06-22 12:40:00|9207.4|9197.4|9217.6|9207.6|9221.1|9211.1|9200.5|9190.5|179
1624365900000|2021-06-22 12:45:00|9217.8|9207.8|9209.3|9199.3|9221.5|9211.5|9208.3|9198.3|177
1624366200000|2021-06-22 12:50:00|9209.5|9199.5|9206.5|9196.5|9214.4|9204.4|9205.5|9195.5|173
1624366500000|2021-06-22 12:55:00|9206.3|9196.3|9202.5|9192.5|9216.3|9206.3|9196.1|9186.1|217
1624366800000|2021-06-22 13:00:00|9202.3|9192.3|9220.8|9210.8|9226.8|9216.8|9185.5|9175.5|500
1624367100000|2021-06-22 13:05:00|9221.1|9211.1|9242.8|9232.8|9243.1|9233.1|9214|9204|451
1624367400000|2021-06-22 13:10:00|9244.3|9234.3|9275.5|9265.5|9278.4|9268.4|9243.1|9233.1|558
1624367700000|2021-06-22 13:15:00|9275.3|9265.3|9262.5|9252.5|9277.5|9267.5|9261.9|9251.9|393
1624368000000|2021-06-22 13:20:00|9262.8|9252.8|9271.5|9261.5|9279.8|9269.8|9258.3|9248.3|350
1624368300000|2021-06-22 13:25:00|9271.9|9261.9|9283.9|9273.9|9283.9|9273.9|9268.4|9258.4|294
1624368600000|2021-06-22 13:30:00|9284.8|9274.8|9277.4|9267.4|9284.8|9274.8|9270.4|9260.4|449
1624368900000|2021-06-22 13:35:00|9277.5|9267.5|9278.5|9268.5|9280.1|9270.1|9265.8|9255.8|434
1624369200000|2021-06-22 13:40:00|9278.8|9268.8|9281.9|9271.9|9289.5|9279.5|9278.8|9268.8|367
1624369500000|2021-06-22 13:45:00|9281.8|9271.8|9291.8|9281.8|9292.3|9282.3|9281.8|9271.8|333
1624369800000|2021-06-22 13:50:00|9290.9|9280.9|9276.5|9266.5|9294.9|9284.9|9275|9265|395
1624370100000|2021-06-22 13:55:00|9276.6|9266.6|9280.5|9270.5|9288|9278|9276.5|9266.5|280
1624370400000|2021-06-22 14:00:00|9280.8|9270.8|9289.4|9279.4|9292.4|9282.4|9278.3|9268.3|363
1624370700000|2021-06-22 14:05:00|9289.6|9279.6|9291.4|9281.4|9298.1|9288.1|9288.3|9278.3|338
1624371000000|2021-06-22 14:10:00|9291.8|9281.8|9301.9|9291.9|9310.8|9300.8|9291.8|9281.8|336
1624371300000|2021-06-22 14:15:00|9302.1|9292.1|9306.4|9296.4|9311.8|9301.8|9300.8|9290.8|296
1624371600000|2021-06-22 14:20:00|9306.1|9296.1|9312.1|9302.1|9314.3|9304.3|9305.8|9295.8|164
1624371900000|2021-06-22 14:25:00|9311.8|9301.8|9306.5|9296.5|9318.8|9308.8|9306.5|9296.5|255
1624372200000|2021-06-22 14:30:00|9307|9297|9323.4|9313.4|9323.5|9313.5|9307|9297|208
1624372500000|2021-06-22 14:35:00|9323|9313|9322.8|9312.8|9324.9|9314.9|9316.5|9306.5|193
1624372800000|2021-06-22 14:40:00|9322.9|9312.9|9329.1|9319.1|9330|9320|9318.5|9308.5|226
1624373100000|2021-06-22 14:45:00|9329.4|9319.4|9324.3|9314.3|9329.9|9319.9|9317.3|9307.3|237
1624373400000|2021-06-22 14:50:00|9324|9314|9319.8|9309.8|9324.3|9314.3|9316.1|9306.1|215
1624373700000|2021-06-22 14:55:00|9320|9310|9323.5|9313.5|9331.4|9321.4|9320|9310|266
1624374000000|2021-06-22 15:00:00|9323|9313|9314.5|9304.5|9325.3|9315.3|9309.3|9299.3|290
1624374300000|2021-06-22 15:05:00|9315|9305|9313.5|9303.5|9317.3|9307.3|9309.6|9299.6|199
1624374600000|2021-06-22 15:10:00|9313.8|9303.8|9325.5|9315.5|9328.3|9318.3|9313.8|9303.8|210
1624374900000|2021-06-22 15:15:00|9326.5|9316.5|9323.3|9313.3|9329.3|9319.3|9319.9|9309.9|208
1624375200000|2021-06-22 15:20:00|9323.1|9313.1|9332.3|9322.3|9334.4|9324.4|9323|9313|271
1624375500000|2021-06-22 15:25:00|9332|9322|9335.5|9325.5|9336|9326|9325.8|9315.8|243
1624375800000|2021-06-22 15:30:00|9335|9325|9332.8|9322.8|9338.9|9328.9|9332.8|9322.8|257
1624376100000|2021-06-22 15:35:00|9332.9|9322.9|9326.5|9316.5|9334.1|9324.1|9325.5|9315.5|174
1624376400000|2021-06-22 15:40:00|9326.8|9316.8|9317.3|9307.3|9326.8|9316.8|9315|9305|229
1624376700000|2021-06-22 15:45:00|9317.8|9307.8|9303.1|9293.1|9318.8|9308.8|9297.5|9287.5|370
1624377000000|2021-06-22 15:50:00|9303.3|9293.3|9293.9|9283.9|9304.5|9294.5|9288.8|9278.8|264
1624377300000|2021-06-22 15:55:00|9294.1|9284.1|9284|9274|9294.8|9284.8|9283.1|9273.1|248
1624377600000|2021-06-22 16:00:00|9284.5|9274.5|9284.1|9274.1|9286.3|9276.3|9282|9272|152
1624377900000|2021-06-22 16:05:00|9284.5|9274.5|9282|9272|9288.5|9278.5|9280.8|9270.8|144
1624378200000|2021-06-22 16:10:00|9281.5|9271.5|9274|9264|9283.3|9273.3|9270.5|9260.5|140
1624378500000|2021-06-22 16:15:00|9274.3|9264.3|9278.3|9268.3|9278.9|9268.9|9271.3|9261.3|129
1624378800000|2021-06-22 16:20:00|9278.1|9268.1|9282.8|9272.8|9284.3|9274.3|9274.3|9264.3|106
1624379100000|2021-06-22 16:25:00|9283|9273|9279.1|9269.1|9284|9274|9278.8|9268.8|67
1624379400000|2021-06-22 16:30:00|9279.5|9269.5|9273.3|9263.3|9279.8|9269.8|9270.6|9260.6|141
1624379700000|2021-06-22 16:35:00|9273.6|9263.6|9274.1|9264.1|9277.5|9267.5|9269.5|9259.5|167
1624380000000|2021-06-22 16:40:00|9273.3|9263.3|9275.5|9265.5|9275.8|9265.8|9269.9|9259.9|89
1624380300000|2021-06-22 16:45:00|9275.6|9265.6|9279.8|9269.8|9279.8|9269.8|9272.8|9262.8|129
1624380600000|2021-06-22 16:50:00|9279.5|9269.5|9264.9|9254.9|9280|9270|9263.8|9253.8|146
1624380900000|2021-06-22 16:55:00|9266|9256|9273.8|9263.8|9273.8|9263.8|9263.5|9253.5|240
1624406400000|2021-06-23 00:00:00|9287.5|9277.5|9284.6|9274.6|9287.6|9277.6|9284.4|9274.4|19
1624406700000|2021-06-23 00:05:00|9284.4|9274.4|9282.9|9272.9|9287.5|9277.5|9282.6|9272.6|38
1624407000000|2021-06-23 00:10:00|9283.6|9273.6|9287.5|9277.5|9287.5|9277.5|9283.6|9273.6|32
1624407300000|2021-06-23 00:15:00|9287.6|9277.6|9292.1|9282.1|9292.4|9282.4|9287.6|9277.6|21
1624407600000|2021-06-23 00:20:00|9291.6|9281.6|9283.9|9273.9|9291.6|9281.6|9282.6|9272.6|39
1624407900000|2021-06-23 00:25:00|9283.6|9273.6|9287.9|9277.9|9293.1|9283.1|9282.9|9272.9|45
1624408200000|2021-06-23 00:30:00|9287.4|9277.4|9287.9|9277.9|9288.9|9278.9|9283.4|9273.4|49
1624408500000|2021-06-23 00:35:00|9287.6|9277.6|9289.6|9279.6|9290.6|9280.6|9283.6|9273.6|43
1624408800000|2021-06-23 00:40:00|9289.5|9279.5|9284.9|9274.9|9289.5|9279.5|9284.9|9274.9|42
1624409100000|2021-06-23 00:45:00|9284.1|9274.1|9275.9|9265.9|9284.1|9274.1|9272.6|9262.6|34
1624409400000|2021-06-23 00:50:00|9275.4|9265.4|9275.9|9265.9|9279.1|9269.1|9275.4|9265.4|49
1624409700000|2021-06-23 00:55:00|9276.1|9266.1|9276.6|9266.6|9276.6|9266.6|9273.4|9263.4|50
1624410000000|2021-06-23 01:00:00|9276.9|9266.9|9292.8|9282.8|9295.1|9285.1|9276.6|9266.6|369
1624410300000|2021-06-23 01:05:00|9292.9|9282.9|9303.4|9293.4|9303.6|9293.6|9292.9|9282.9|170
1624410600000|2021-06-23 01:10:00|9303.1|9293.1|9302.4|9292.4|9303.9|9293.9|9299.6|9289.6|113
1624410900000|2021-06-23 01:15:00|9302.6|9292.6|9300.6|9290.6|9303.1|9293.1|9295.1|9285.1|228
1624411200000|2021-06-23 01:20:00|9299.6|9289.6|9301.3|9291.3|9305.6|9295.6|9293.1|9283.1|177
1624411500000|2021-06-23 01:25:00|9301.1|9291.1|9302.9|9292.9|9306.8|9296.8|9301.1|9291.1|106
1624411800000|2021-06-23 01:30:00|9302.4|9292.4|9311.3|9301.3|9313.6|9303.6|9300.6|9290.6|189
1624412100000|2021-06-23 01:35:00|9311.6|9301.6|9311.9|9301.9|9316.6|9306.6|9306.6|9296.6|235
1624412400000|2021-06-23 01:40:00|9312.4|9302.4|9303|9293|9314.6|9304.6|9301.5|9291.5|236
1624412700000|2021-06-23 01:45:00|9303.1|9293.1|9307|9297|9307.9|9297.9|9300.1|9290.1|155
1624413000000|2021-06-23 01:50:00|9307.1|9297.1|9296.9|9286.9|9309|9299|9291.6|9281.6|226
1624413300000|2021-06-23 01:55:00|9297.1|9287.1|9299.6|9289.6|9306.9|9296.9|9296.9|9286.9|196
1624413600000|2021-06-23 02:00:00|9300.1|9290.1|9300.1|9290.1|9308.1|9298.1|9290.4|9280.4|273
1624413900000|2021-06-23 02:05:00|9299.9|9289.9|9307|9297|9307.4|9297.4|9297.9|9287.9|176
1624414200000|2021-06-23 02:10:00|9306.6|9296.6|9311.5|9301.5|9315.4|9305.4|9306.6|9296.6|188
1624414500000|2021-06-23 02:15:00|9312|9302|9311.8|9301.8|9315.4|9305.4|9311.4|9301.4|71
1624414800000|2021-06-23 02:20:00|9311.4|9301.4|9308.6|9298.6|9312.4|9302.4|9308.6|9298.6|37
1624415100000|2021-06-23 02:25:00|9309.1|9299.1|9318.1|9308.1|9318.6|9308.6|9308.9|9298.9|48
1624415400000|2021-06-23 02:30:00|9318.6|9308.6|9311.9|9301.9|9319.9|9309.9|9311.9|9301.9|201
1624415700000|2021-06-23 02:35:00|9312.4|9302.4|9316.3|9306.3|9319|9309|9311.8|9301.8|201
1624416000000|2021-06-23 02:40:00|9316.5|9306.5|9324.6|9314.6|9326.6|9316.6|9316.5|9306.5|199
1624416300000|2021-06-23 02:45:00|9324.9|9314.9|9327.9|9317.9|9330.1|9320.1|9324.1|9314.1|177
1624416600000|2021-06-23 02:50:00|9328.1|9318.1|9331.4|9321.4|9331.9|9321.9|9320.6|9310.6|173
1624416900000|2021-06-23 02:55:00|9331.6|9321.6|9332.6|9322.6|9334.4|9324.4|9327.9|9317.9|179
1624417200000|2021-06-23 03:00:00|9332.9|9322.9|9339.3|9329.3|9339.6|9329.6|9329.9|9319.9|179
1624417500000|2021-06-23 03:05:00|9339.1|9329.1|9333.6|9323.6|9342.6|9332.6|9332.9|9322.9|159
1624417800000|2021-06-23 03:10:00|9333.4|9323.4|9342|9332|9344.3|9334.3|9331.6|9321.6|150
1624418100000|2021-06-23 03:15:00|9342.4|9332.4|9337.9|9327.9|9344.9|9334.9|9335.6|9325.6|214
1624418400000|2021-06-23 03:20:00|9337.6|9327.6|9339.8|9329.8|9349.6|9339.6|9337.6|9327.6|238
1624418700000|2021-06-23 03:25:00|9339.9|9329.9|9348.4|9338.4|9349.1|9339.1|9339.1|9329.1|164
1624419000000|2021-06-23 03:30:00|9348.1|9338.1|9349.9|9339.9|9353.1|9343.1|9346.6|9336.6|51
1624419300000|2021-06-23 03:35:00|9350.4|9340.4|9352.3|9342.3|9358.3|9348.3|9349.1|9339.1|55
1624419600000|2021-06-23 03:40:00|9352.4|9342.4|9359.1|9349.1|9360.4|9350.4|9351.6|9341.6|38
1624419900000|2021-06-23 03:45:00|9359.9|9349.9|9365.9|9355.9|9370.9|9360.9|9359.9|9349.9|67
1624420200000|2021-06-23 03:50:00|9366.5|9356.5|9366.6|9356.6|9368.9|9358.9|9366.4|9356.4|30
1624420500000|2021-06-23 03:55:00|9365.9|9355.9|9362.6|9352.6|9366.6|9356.6|9362.6|9352.6|18
1624420800000|2021-06-23 04:00:00|9363.1|9353.1|9363.1|9353.1|9365.1|9355.1|9362.6|9352.6|20
1624421100000|2021-06-23 04:05:00|9363.5|9353.5|9365.4|9355.4|9367.4|9357.4|9362.4|9352.4|39
1624421400000|2021-06-23 04:10:00|9365|9355|9361.1|9351.1|9365|9355|9359.6|9349.6|31
1624421700000|2021-06-23 04:15:00|9361.6|9351.6|9362.1|9352.1|9363.9|9353.9|9360|9350|39
1624422000000|2021-06-23 04:20:00|9361.9|9351.9|9363.4|9353.4|9363.9|9353.9|9360.9|9350.9|47
1624422300000|2021-06-23 04:25:00|9363.8|9353.8|9363.1|9353.1|9364.4|9354.4|9362.8|9352.8|38
1624422600000|2021-06-23 04:30:00|9362.9|9352.9|9365.6|9355.6|9368.4|9358.4|9362.9|9352.9|65
1624422900000|2021-06-23 04:35:00|9365.1|9355.1|9373.1|9363.1|9373.4|9363.4|9363.5|9353.5|73
1624423200000|2021-06-23 04:40:00|9372.9|9362.9|9376.4|9366.4|9378.4|9368.4|9370.9|9360.9|65
1624423500000|2021-06-23 04:45:00|9375.1|9365.1|9378.4|9368.4|9379.4|9369.4|9374.1|9364.1|60
1624423800000|2021-06-23 04:50:00|9378.1|9368.1|9379.5|9369.5|9379.9|9369.9|9376.6|9366.6|46
1624424100000|2021-06-23 04:55:00|9379.1|9369.1|9372.1|9362.1|9382.4|9372.4|9372.1|9362.1|66
1624424400000|2021-06-23 05:00:00|9372.4|9362.4|9372.4|9362.4|9376.1|9366.1|9370.9|9360.9|94
1624424700000|2021-06-23 05:05:00|9372.6|9362.6|9368.9|9358.9|9373.6|9363.6|9368.6|9358.6|109
1624425000000|2021-06-23 05:10:00|9368.4|9358.4|9364.4|9354.4|9369.1|9359.1|9359.9|9349.9|89
1624425300000|2021-06-23 05:15:00|9363.9|9353.9|9366.9|9356.9|9371.4|9361.4|9363.9|9353.9|86
1624425600000|2021-06-23 05:20:00|9367.1|9357.1|9368.6|9358.6|9370.4|9360.4|9366.4|9356.4|84
1624425900000|2021-06-23 05:25:00|9368.4|9358.4|9359.4|9349.4|9368.4|9358.4|9359.4|9349.4|92
1624426200000|2021-06-23 05:30:00|9359.1|9349.1|9340.9|9330.9|9359.4|9349.4|9339.6|9329.6|284
1624426500000|2021-06-23 05:35:00|9340.6|9330.6|9336.1|9326.1|9344.9|9334.9|9336.1|9326.1|159
1624426800000|2021-06-23 05:40:00|9336.4|9326.4|9327.9|9317.9|9340.4|9330.4|9327.6|9317.6|186
1624427100000|2021-06-23 05:45:00|9327.6|9317.6|9339.9|9329.9|9340.6|9330.6|9327.6|9317.6|210
1624427400000|2021-06-23 05:50:00|9339.6|9329.6|9338.4|9328.4|9341.5|9331.5|9337.8|9327.8|121
1624427700000|2021-06-23 05:55:00|9337.9|9327.9|9334|9324|9341.1|9331.1|9331.1|9321.1|155
1624428000000|2021-06-23 06:00:00|9333.6|9323.6|9324.4|9314.4|9336.4|9326.4|9319.9|9309.9|192
1624428300000|2021-06-23 06:05:00|9323.6|9313.6|9324.9|9314.9|9328.4|9318.4|9318.9|9308.9|275
1624428600000|2021-06-23 06:10:00|9324.1|9314.1|9330.4|9320.4|9339.6|9329.6|9322.4|9312.4|295
1624428900000|2021-06-23 06:15:00|9330.1|9320.1|9325.6|9315.6|9336.1|9326.1|9323.9|9313.9|258
1624429200000|2021-06-23 06:20:00|9325.4|9315.4|9325.3|9315.3|9332.4|9322.4|9320|9310|287
1624429500000|2021-06-23 06:25:00|9324.1|9314.1|9319.1|9309.1|9325.9|9315.9|9315.4|9305.4|194
1624429800000|2021-06-23 06:30:00|9319.4|9309.4|9327.6|9317.6|9330.4|9320.4|9319.1|9309.1|215
1624430100000|2021-06-23 06:35:00|9327.9|9317.9|9331.6|9321.6|9336.8|9326.8|9325.6|9315.6|145
1624430400000|2021-06-23 06:40:00|9332.3|9322.3|9342.6|9332.6|9343.4|9333.4|9330.3|9320.3|242
1624430700000|2021-06-23 06:45:00|9343.6|9333.6|9353.1|9343.1|9353.1|9343.1|9338.9|9328.9|247
1624431000000|2021-06-23 06:50:00|9352.9|9342.9|9348.4|9338.4|9353.5|9343.5|9347.9|9337.9|152
1624431300000|2021-06-23 06:55:00|9348.6|9338.6|9352.6|9342.6|9356.3|9346.3|9346.3|9336.3|165
1624431600000|2021-06-23 07:00:00|9353.3|9343.3|9348.8|9338.8|9355|9345|9341.5|9331.5|174
1624431900000|2021-06-23 07:05:00|9348.6|9338.6|9343.8|9333.8|9352.3|9342.3|9343.8|9333.8|115
1624432200000|2021-06-23 07:10:00|9343.3|9333.3|9334.1|9324.1|9345.4|9335.4|9331.5|9321.5|170
1624432500000|2021-06-23 07:15:00|9332.8|9322.8|9329.9|9319.9|9338.5|9328.5|9324.5|9314.5|182
1624432800000|2021-06-23 07:20:00|9329.8|9319.8|9331.5|9321.5|9334.8|9324.8|9328.6|9318.6|97
1624433100000|2021-06-23 07:25:00|9331.3|9321.3|9329.9|9319.9|9333.3|9323.3|9326.5|9316.5|71
1624433400000|2021-06-23 07:30:00|9330.1|9320.1|9331.4|9321.4|9338.3|9328.3|9326.5|9316.5|128
1624433700000|2021-06-23 07:35:00|9331|9321|9328|9318|9332.8|9322.8|9326.1|9316.1|122
1624434000000|2021-06-23 07:40:00|9327.8|9317.8|9332.3|9322.3|9333.5|9323.5|9327.5|9317.5|108
1624434300000|2021-06-23 07:45:00|9332.1|9322.1|9336.9|9326.9|9345|9335|9331|9321|141
1624434600000|2021-06-23 07:50:00|9336.6|9326.6|9333.8|9323.8|9341.3|9331.3|9330.9|9320.9|87
1624434900000|2021-06-23 07:55:00|9334.1|9324.1|9339.5|9329.5|9341|9331|9334|9324|62
1624435200000|2021-06-23 08:00:00|9339.3|9329.3|9350|9340|9355.8|9345.8|9338.5|9328.5|150
1624435500000|2021-06-23 08:05:00|9350.3|9340.3|9360.8|9350.8|9361.8|9351.8|9347.4|9337.4|152
1624435800000|2021-06-23 08:10:00|9360.5|9350.5|9360.4|9350.4|9361.5|9351.5|9355.5|9345.5|105
1624436100000|2021-06-23 08:15:00|9360.1|9350.1|9369.3|9359.3|9369.8|9359.8|9359.9|9349.9|150
1624436400000|2021-06-23 08:20:00|9369|9359|9361.8|9351.8|9369.3|9359.3|9360.6|9350.6|122
1624436700000|2021-06-23 08:25:00|9361.4|9351.4|9352.3|9342.3|9364|9354|9352.1|9342.1|121
1624437000000|2021-06-23 08:30:00|9352.5|9342.5|9348.8|9338.8|9354.6|9344.6|9348.8|9338.8|130
1624437300000|2021-06-23 08:35:00|9348.5|9338.5|9352.5|9342.5|9354.5|9344.5|9347.4|9337.4|226
1624437600000|2021-06-23 08:40:00|9351.8|9341.8|9343.8|9333.8|9354.8|9344.8|9341|9331|136
1624437900000|2021-06-23 08:45:00|9344.5|9334.5|9350.5|9340.5|9351.5|9341.5|9344|9334|127
1624438200000|2021-06-23 08:50:00|9350.4|9340.4|9343.4|9333.4|9350.4|9340.4|9340.8|9330.8|117
1624438500000|2021-06-23 08:55:00|9342.9|9332.9|9343.3|9333.3|9348.6|9338.6|9341|9331|99
1624438800000|2021-06-23 09:00:00|9343|9333|9345.3|9335.3|9349.3|9339.3|9340.8|9330.8|113
1624439100000|2021-06-23 09:05:00|9345|9335|9346.5|9336.5|9346.5|9336.5|9339.3|9329.3|79
1624439400000|2021-06-23 09:10:00|9346.8|9336.8|9347.8|9337.8|9350|9340|9342|9332|105
1624439700000|2021-06-23 09:15:00|9347.5|9337.5|9342.8|9332.8|9350.6|9340.6|9342.5|9332.5|128
1624440000000|2021-06-23 09:20:00|9343|9333|9345.8|9335.8|9348|9338|9343|9333|67
1624440300000|2021-06-23 09:25:00|9345.6|9335.6|9337.3|9327.3|9345.6|9335.6|9337.1|9327.1|96
1624440600000|2021-06-23 09:30:00|9337.4|9327.4|9342|9332|9342.6|9332.6|9336.8|9326.8|108
1624440900000|2021-06-23 09:35:00|9342.3|9332.3|9342.4|9332.4|9347.8|9337.8|9341.1|9331.1|91
1624441200000|2021-06-23 09:40:00|9342.3|9332.3|9334.4|9324.4|9343.4|9333.4|9334.3|9324.3|127
1624441500000|2021-06-23 09:45:00|9334.5|9324.5|9331.3|9321.3|9338|9328|9331|9321|89
1624441800000|2021-06-23 09:50:00|9331.5|9321.5|9333.5|9323.5|9337.5|9327.5|9330.5|9320.5|128
1624442100000|2021-06-23 09:55:00|9333.8|9323.8|9338.9|9328.9|9339.3|9329.3|9330|9320|90
1624442400000|2021-06-23 10:00:00|9339.4|9329.4|9339.3|9329.3|9340.9|9330.9|9336.9|9326.9|80
1624442700000|2021-06-23 10:05:00|9339|9329|9336.9|9326.9|9339|9329|9333.8|9323.8|80
1624443000000|2021-06-23 10:10:00|9336.6|9326.6|9339.8|9329.8|9343.5|9333.5|9335.1|9325.1|109
1624443300000|2021-06-23 10:15:00|9339.5|9329.5|9346.9|9336.9|9347.6|9337.6|9338.8|9328.8|70
1624443600000|2021-06-23 10:20:00|9347|9337|9349.3|9339.3|9350|9340|9346.1|9336.1|67
1624443900000|2021-06-23 10:25:00|9349|9339|9347.3|9337.3|9353.6|9343.6|9344.8|9334.8|71
1624444200000|2021-06-23 10:30:00|9347|9337|9341.8|9331.8|9347|9337|9341.3|9331.3|67
1624444500000|2021-06-23 10:35:00|9342|9332|9343.5|9333.5|9346|9336|9339.1|9329.1|100
1624444800000|2021-06-23 10:40:00|9344|9334|9350.5|9340.5|9353.8|9343.8|9344|9334|109
1624445100000|2021-06-23 10:45:00|9350.6|9340.6|9357.8|9347.8|9359.8|9349.8|9350.6|9340.6|93
1624445400000|2021-06-23 10:50:00|9358|9348|9357.5|9347.5|9362.1|9352.1|9355.5|9345.5|119
1624445700000|2021-06-23 10:55:00|9357.8|9347.8|9355|9345|9359.3|9349.3|9350.3|9340.3|102
1624446000000|2021-06-23 11:00:00|9355.4|9345.4|9349|9339|9356.8|9346.8|9347.5|9337.5|114
1624446300000|2021-06-23 11:05:00|9348.5|9338.5|9350.3|9340.3|9353|9343|9344.4|9334.4|113
1624446600000|2021-06-23 11:10:00|9350.4|9340.4|9343.8|9333.8|9351|9341|9340.4|9330.4|119
1624446900000|2021-06-23 11:15:00|9343.5|9333.5|9338.5|9328.5|9345.3|9335.3|9333.5|9323.5|123
1624447200000|2021-06-23 11:20:00|9338.1|9328.1|9328|9318|9338.1|9328.1|9327.5|9317.5|129
1624447500000|2021-06-23 11:25:00|9328.1|9318.1|9332|9322|9332.9|9322.9|9325.8|9315.8|130
1624447800000|2021-06-23 11:30:00|9330.3|9320.3|9329.1|9319.1|9330.5|9320.5|9321.1|9311.1|231
1624448100000|2021-06-23 11:35:00|9329.5|9319.5|9342.3|9332.3|9345.1|9335.1|9329.5|9319.5|203
1624448400000|2021-06-23 11:40:00|9342.5|9332.5|9344|9334|9347.5|9337.5|9337.1|9327.1|160
1624448700000|2021-06-23 11:45:00|9344.8|9334.8|9341.6|9331.6|9344.8|9334.8|9338.5|9328.5|101
1624449000000|2021-06-23 11:50:00|9342|9332|9346|9336|9348.8|9338.8|9340.3|9330.3|113
1624449300000|2021-06-23 11:55:00|9346.3|9336.3|9344.5|9334.5|9351.5|9341.5|9338.5|9328.5|171
1624449600000|2021-06-23 12:00:00|9343.8|9333.8|9352.5|9342.5|9353.8|9343.8|9337.9|9327.9|167
1624449900000|2021-06-23 12:05:00|9352.1|9342.1|9354.5|9344.5|9357.3|9347.3|9349.8|9339.8|151
1624450200000|2021-06-23 12:10:00|9356.5|9346.5|9381.5|9371.5|9383.3|9373.3|9351.5|9341.5|296
1624450500000|2021-06-23 12:15:00|9381.3|9371.3|9369.9|9359.9|9381.3|9371.3|9367|9357|213
1624450800000|2021-06-23 12:20:00|9370.3|9360.3|9389.5|9379.5|9392.4|9382.4|9365.5|9355.5|221
1624451100000|2021-06-23 12:25:00|9389.3|9379.3|9383.5|9373.5|9392.6|9382.6|9383.1|9373.1|181
1624451400000|2021-06-23 12:30:00|9383.3|9373.3|9381.9|9371.9|9390.3|9380.3|9381.4|9371.4|183
1624451700000|2021-06-23 12:35:00|9382|9372|9382.1|9372.1|9390.5|9380.5|9381.4|9371.4|202
1624452000000|2021-06-23 12:40:00|9382|9372|9393|9383|9399|9389|9381.8|9371.8|194
1624452300000|2021-06-23 12:45:00|9392.8|9382.8|9399.5|9389.5|9401.5|9391.5|9392.5|9382.5|229
1624452600000|2021-06-23 12:50:00|9399|9389|9400.4|9390.4|9405.1|9395.1|9398|9388|140
1624452900000|2021-06-23 12:55:00|9400.5|9390.5|9405.3|9395.3|9407|9397|9400.5|9390.5|142
1624453200000|2021-06-23 13:00:00|9406.1|9396.1|9417.5|9407.5|9423.8|9413.8|9406.1|9396.1|511
1624453500000|2021-06-23 13:05:00|9417.8|9407.8|9411|9401|9425.3|9415.3|9411|9401|398
1624453800000|2021-06-23 13:10:00|9410.8|9400.8|9418.9|9408.9|9419.6|9409.6|9404.8|9394.8|353
1624454100000|2021-06-23 13:15:00|9418.8|9408.8|9426.5|9416.5|9436|9426|9418.8|9408.8|346
1624454400000|2021-06-23 13:20:00|9427.8|9417.8|9429.4|9419.4|9435.6|9425.6|9426.5|9416.5|233
1624454700000|2021-06-23 13:25:00|9428.8|9418.8|9449.8|9439.8|9449.8|9439.8|9428.5|9418.5|268
1624455000000|2021-06-23 13:30:00|9450.3|9440.3|9478.6|9468.6|9478.9|9468.9|9446.1|9436.1|398
1624455300000|2021-06-23 13:35:00|9479.4|9469.4|9478.3|9468.3|9489|9479|9476.4|9466.4|421
1624455600000|2021-06-23 13:40:00|9478.5|9468.5|9485.8|9475.8|9487.4|9477.4|9467.8|9457.8|392
1624455900000|2021-06-23 13:45:00|9486.4|9476.4|9489.8|9479.8|9496|9486|9486.1|9476.1|388
1624456200000|2021-06-23 13:50:00|9489.5|9479.5|9489.3|9479.3|9496.3|9486.3|9487.6|9477.6|383
1624456500000|2021-06-23 13:55:00|9489.5|9479.5|9488.5|9478.5|9494.8|9484.8|9486.8|9476.8|337
1624456800000|2021-06-23 14:00:00|9488.8|9478.8|9478.3|9468.3|9494.1|9484.1|9472.8|9462.8|348
1624457100000|2021-06-23 14:05:00|9478.4|9468.4|9477|9467|9480.3|9470.3|9474.3|9464.3|263
1624457400000|2021-06-23 14:10:00|9476.8|9466.8|9482.5|9472.5|9483|9473|9464|9454|312
1624457700000|2021-06-23 14:15:00|9482|9472|9497.3|9487.3|9498.1|9488.1|9473.9|9463.9|347
1624458000000|2021-06-23 14:20:00|9496.5|9486.5|9503|9493|9504.3|9494.3|9495.8|9485.8|245
1624458300000|2021-06-23 14:25:00|9502.9|9492.9|9494.9|9484.9|9511.3|9501.3|9494.9|9484.9|233
1624458600000|2021-06-23 14:30:00|9495.1|9485.1|9502.5|9492.5|9511.6|9501.6|9494.6|9484.6|236
1624458900000|2021-06-23 14:35:00|9502.8|9492.8|9504.3|9494.3|9510.9|9500.9|9501.5|9491.5|248
1624459200000|2021-06-23 14:40:00|9504.4|9494.4|9510.3|9500.3|9521.6|9511.6|9503|9493|239
1624459500000|2021-06-23 14:45:00|9510|9500|9495|9485|9513.4|9503.4|9494.3|9484.3|248
1624459800000|2021-06-23 14:50:00|9494.8|9484.8|9480.3|9470.3|9496.8|9486.8|9475.3|9465.3|238
1624460100000|2021-06-23 14:55:00|9479.8|9469.8|9482|9472|9484.8|9474.8|9473.4|9463.4|288
1624460400000|2021-06-23 15:00:00|9482.4|9472.4|9475|9465|9488.5|9478.5|9474.8|9464.8|219
1624460700000|2021-06-23 15:05:00|9475.3|9465.3|9471.3|9461.3|9480.5|9470.5|9471|9461|179
1624461000000|2021-06-23 15:10:00|9471.5|9461.5|9478.5|9468.5|9479.8|9469.8|9464|9454|233
1624461300000|2021-06-23 15:15:00|9478.8|9468.8|9481.6|9471.6|9489|9479|9478.4|9468.4|241
1624461600000|2021-06-23 15:20:00|9481.3|9471.3|9482|9472|9485.8|9475.8|9476.1|9466.1|187
1624461900000|2021-06-23 15:25:00|9481.5|9471.5|9483.4|9473.4|9492.8|9482.8|9480|9470|200
1624462200000|2021-06-23 15:30:00|9483.5|9473.5|9486.9|9476.9|9491.4|9481.4|9481.8|9471.8|125
1624462500000|2021-06-23 15:35:00|9486.6|9476.6|9483.6|9473.6|9487.4|9477.4|9481.3|9471.3|161
1624462800000|2021-06-23 15:40:00|9483.5|9473.5|9497.5|9487.5|9499.8|9489.8|9483.1|9473.1|212
1624463100000|2021-06-23 15:45:00|9497.4|9487.4|9483.9|9473.9|9497.4|9487.4|9481.5|9471.5|206
1624463400000|2021-06-23 15:50:00|9484|9474|9490.3|9480.3|9490.3|9480.3|9483|9473|152
1624463700000|2021-06-23 15:55:00|9491.4|9481.4|9495|9485|9495.3|9485.3|9485.8|9475.8|116
1624464000000|2021-06-23 16:00:00|9494.9|9484.9|9499|9489|9500.8|9490.8|9489|9479|139
1624464300000|2021-06-23 16:05:00|9499.1|9489.1|9499.1|9489.1|9501.8|9491.8|9494|9484|127
1624464600000|2021-06-23 16:10:00|9499|9489|9501|9491|9502.1|9492.1|9496|9486|111
1624464900000|2021-06-23 16:15:00|9500.8|9490.8|9499.3|9489.3|9502|9492|9494|9484|153
1624465200000|2021-06-23 16:20:00|9498.3|9488.3|9504|9494|9504.3|9494.3|9497.3|9487.3|91
1624465500000|2021-06-23 16:25:00|9504.3|9494.3|9491|9481|9504.3|9494.3|9490.8|9480.8|153
1624465800000|2021-06-23 16:30:00|9490.8|9480.8|9486.8|9476.8|9494.3|9484.3|9486.1|9476.1|124
1624466100000|2021-06-23 16:35:00|9486.5|9476.5|9475.8|9465.8|9489|9479|9474|9464|129
1624466400000|2021-06-23 16:40:00|9475.3|9465.3|9481.5|9471.5|9483.8|9473.8|9473.5|9463.5|158
1624466700000|2021-06-23 16:45:00|9481.8|9471.8|9484.5|9474.5|9486.4|9476.4|9477.8|9467.8|148
1624467000000|2021-06-23 16:50:00|9484.8|9474.8|9490.8|9480.8|9492.3|9482.3|9484.8|9474.8|78
1624467300000|2021-06-23 16:55:00|9490.5|9480.5|9498|9488|9500.5|9490.5|9487.9|9477.9|154
1624492800000|2021-06-24 00:00:00|9468|9458|9470.1|9460.1|9471|9461|9468|9458|16
1624493100000|2021-06-24 00:05:00|9470.6|9460.6|9470.8|9460.8|9470.8|9460.8|9469.4|9459.4|17
1624493400000|2021-06-24 00:10:00|9471.4|9461.4|9470.5|9460.5|9471.5|9461.5|9467.4|9457.4|33
1624493700000|2021-06-24 00:15:00|9471.1|9461.1|9476.1|9466.1|9477.8|9467.8|9470.4|9460.4|39
1624494000000|2021-06-24 00:20:00|9475.9|9465.9|9482.4|9472.4|9482.4|9472.4|9475.6|9465.6|31
1624494300000|2021-06-24 00:25:00|9482.1|9472.1|9479.1|9469.1|9482.5|9472.5|9479.1|9469.1|25
1624494600000|2021-06-24 00:30:00|9479.4|9469.4|9470.6|9460.6|9479.4|9469.4|9469.6|9459.6|18
1624494900000|2021-06-24 00:35:00|9471.1|9461.1|9473.6|9463.6|9474.6|9464.6|9470.4|9460.4|28
1624495200000|2021-06-24 00:40:00|9473.9|9463.9|9469.4|9459.4|9473.9|9463.9|9469.1|9459.1|37
1624495500000|2021-06-24 00:45:00|9470.1|9460.1|9468.1|9458.1|9470.1|9460.1|9467.9|9457.9|20
1624495800000|2021-06-24 00:50:00|9468.4|9458.4|9470.4|9460.4|9473.1|9463.1|9468.4|9458.4|42
1624496100000|2021-06-24 00:55:00|9470.6|9460.6|9468.1|9458.1|9470.6|9460.6|9463.9|9453.9|56
1624496400000|2021-06-24 01:00:00|9468.4|9458.4|9459.6|9449.6|9473.1|9463.1|9455.6|9445.6|297
1624496700000|2021-06-24 01:05:00|9459.8|9449.8|9439.4|9429.4|9462.9|9452.9|9437.4|9427.4|328
1624497000000|2021-06-24 01:10:00|9438.9|9428.9|9444.4|9434.4|9446.4|9436.4|9436.4|9426.4|283
1624497300000|2021-06-24 01:15:00|9446.1|9436.1|9445.8|9435.8|9456|9446|9444.1|9434.1|188
1624497600000|2021-06-24 01:20:00|9445.9|9435.9|9443.4|9433.4|9458.4|9448.4|9440.6|9430.6|261
1624497900000|2021-06-24 01:25:00|9443.6|9433.6|9441.4|9431.4|9450.1|9440.1|9441.1|9431.1|231
1624498200000|2021-06-24 01:30:00|9441.9|9431.9|9428.6|9418.6|9443.9|9433.9|9428|9418|206
1624498500000|2021-06-24 01:35:00|9427.8|9417.8|9416.5|9406.5|9428.9|9418.9|9415.6|9405.6|241
1624498800000|2021-06-24 01:40:00|9416.1|9406.1|9414.9|9404.9|9418.9|9408.9|9406.6|9396.6|204
1624499100000|2021-06-24 01:45:00|9415.1|9405.1|9410.8|9400.8|9419.4|9409.4|9408.3|9398.3|129
1624499400000|2021-06-24 01:50:00|9410.5|9400.5|9424.9|9414.9|9425.4|9415.4|9406.8|9396.8|169
1624499700000|2021-06-24 01:55:00|9424.6|9414.6|9417|9407|9424.9|9414.9|9416.9|9406.9|111
1624500000000|2021-06-24 02:00:00|9416.9|9406.9|9413.8|9403.8|9421.6|9411.6|9412.9|9402.9|120
1624500300000|2021-06-24 02:05:00|9413.4|9403.4|9412.5|9402.5|9414.9|9404.9|9407.6|9397.6|93
1624500600000|2021-06-24 02:10:00|9412.1|9402.1|9400.1|9390.1|9412.6|9402.6|9399.4|9389.4|101
1624500900000|2021-06-24 02:15:00|9400.4|9390.4|9393.4|9383.4|9402.1|9392.1|9391.5|9381.5|75
1624501200000|2021-06-24 02:20:00|9393|9383|9393.1|9383.1|9396.1|9386.1|9392.1|9382.1|40
1624501500000|2021-06-24 02:25:00|9393.6|9383.6|9386|9376|9394.1|9384.1|9384.4|9374.4|60
1624501800000|2021-06-24 02:30:00|9385.4|9375.4|9383.1|9373.1|9388.4|9378.4|9380.1|9370.1|259
1624502100000|2021-06-24 02:35:00|9383.4|9373.4|9394.4|9384.4|9396.1|9386.1|9383.4|9373.4|170
1624502400000|2021-06-24 02:40:00|9394.3|9384.3|9381.6|9371.6|9394.3|9384.3|9380.9|9370.9|127
1624502700000|2021-06-24 02:45:00|9381.1|9371.1|9378.4|9368.4|9386.4|9376.4|9376.4|9366.4|97
1624503000000|2021-06-24 02:50:00|9377.9|9367.9|9377.5|9367.5|9380.4|9370.4|9374.3|9364.3|95
1624503300000|2021-06-24 02:55:00|9377.4|9367.4|9369.3|9359.3|9377.4|9367.4|9367.9|9357.9|98
1624503600000|2021-06-24 03:00:00|9369.5|9359.5|9377|9367|9377|9367|9364.1|9354.1|96
1624503900000|2021-06-24 03:05:00|9376.9|9366.9|9385.9|9375.9|9390.1|9380.1|9376.6|9366.6|178
1624504200000|2021-06-24 03:10:00|9386.1|9376.1|9379.4|9369.4|9388.1|9378.1|9377.9|9367.9|140
1624504500000|2021-06-24 03:15:00|9378.9|9368.9|9371.4|9361.4|9379.8|9369.8|9369.1|9359.1|131
1624504800000|2021-06-24 03:20:00|9370.9|9360.9|9377.4|9367.4|9381.4|9371.4|9364.3|9354.3|171
1624505100000|2021-06-24 03:25:00|9377.6|9367.6|9367.4|9357.4|9377.6|9367.6|9367.4|9357.4|86
1624505400000|2021-06-24 03:30:00|9367.9|9357.9|9381.6|9371.6|9382|9372|9367.9|9357.9|63
1624505700000|2021-06-24 03:35:00|9380.9|9370.9|9381.9|9371.9|9382.4|9372.4|9380.9|9370.9|31
1624506000000|2021-06-24 03:40:00|9381.6|9371.6|9379.1|9369.1|9383.1|9373.1|9378.9|9368.9|31
1624506300000|2021-06-24 03:45:00|9377.9|9367.9|9374.4|9364.4|9378.4|9368.4|9373.5|9363.5|26
1624506600000|2021-06-24 03:50:00|9374.8|9364.8|9379.8|9369.8|9379.8|9369.8|9374.8|9364.8|22
1624506900000|2021-06-24 03:55:00|9379.6|9369.6|9382.9|9372.9|9383.4|9373.4|9378.6|9368.6|37
1624507200000|2021-06-24 04:00:00|9382.6|9372.6|9380.9|9370.9|9382.6|9372.6|9380.4|9370.4|27
1624507500000|2021-06-24 04:05:00|9380.5|9370.5|9379.4|9369.4|9380.5|9370.5|9375.1|9365.1|39
1624507800000|2021-06-24 04:10:00|9378.9|9368.9|9376.1|9366.1|9378.9|9368.9|9375.5|9365.5|17
1624508100000|2021-06-24 04:15:00|9376.3|9366.3|9377.4|9367.4|9378.6|9368.6|9375.6|9365.6|20
1624508400000|2021-06-24 04:20:00|9376.8|9366.8|9376.1|9366.1|9376.8|9366.8|9373.6|9363.6|22
1624508700000|2021-06-24 04:25:00|9376.3|9366.3|9380.6|9370.6|9381.4|9371.4|9376.3|9366.3|16
1624509000000|2021-06-24 04:30:00|9380.4|9370.4|9378.3|9368.3|9380.4|9370.4|9375.1|9365.1|16
1624509300000|2021-06-24 04:35:00|9378.4|9368.4|9379.6|9369.6|9383.5|9373.5|9378.4|9368.4|39
1624509600000|2021-06-24 04:40:00|9380.6|9370.6|9380.8|9370.8|9384.6|9374.6|9379.1|9369.1|34
1624509900000|2021-06-24 04:45:00|9381|9371|9383.1|9373.1|9383.1|9373.1|9380.1|9370.1|16
1624510200000|2021-06-24 04:50:00|9383.3|9373.3|9382.3|9372.3|9384.4|9374.4|9381.6|9371.6|23
1624510500000|2021-06-24 04:55:00|9382.1|9372.1|9382.9|9372.9|9384.1|9374.1|9381.4|9371.4|37
1624510800000|2021-06-24 05:00:00|9383.4|9373.4|9389.8|9379.8|9390.9|9380.9|9382.9|9372.9|87
1624511100000|2021-06-24 05:05:00|9389.4|9379.4|9388.9|9378.9|9392|9382|9387|9377|67
1624511400000|2021-06-24 05:10:00|9388.4|9378.4|9386.9|9376.9|9391.4|9381.4|9385.8|9375.8|62
1624511700000|2021-06-24 05:15:00|9387.6|9377.6|9382.9|9372.9|9388.4|9378.4|9381.1|9371.1|47
1624512000000|2021-06-24 05:20:00|9382.4|9372.4|9384.1|9374.1|9387.3|9377.3|9381.9|9371.9|69
1624512300000|2021-06-24 05:25:00|9383.6|9373.6|9388.1|9378.1|9388.1|9378.1|9381.4|9371.4|68
1624512600000|2021-06-24 05:30:00|9388.4|9378.4|9353.3|9343.3|9388.8|9378.8|9348.1|9338.1|300
1624512900000|2021-06-24 05:35:00|9353.4|9343.4|9361.9|9351.9|9362.6|9352.6|9350.3|9340.3|227
1624513200000|2021-06-24 05:40:00|9362.4|9352.4|9358.4|9348.4|9363.5|9353.5|9349.1|9339.1|226
1624513500000|2021-06-24 05:45:00|9358.1|9348.1|9348.1|9338.1|9358.1|9348.1|9337.3|9327.3|234
1624513800000|2021-06-24 05:50:00|9347.8|9337.8|9362.6|9352.6|9363.8|9353.8|9344.3|9334.3|175
1624514100000|2021-06-24 05:55:00|9364.1|9354.1|9351.9|9341.9|9364.1|9354.1|9349.8|9339.8|147
1624514400000|2021-06-24 06:00:00|9351.6|9341.6|9361.8|9351.8|9362.8|9352.8|9349.9|9339.9|144
1624514700000|2021-06-24 06:05:00|9361.3|9351.3|9368.9|9358.9|9368.9|9358.9|9356.4|9346.4|170
1624515000000|2021-06-24 06:10:00|9369.1|9359.1|9379.4|9369.4|9381.6|9371.6|9365.9|9355.9|202
1624515300000|2021-06-24 06:15:00|9377.9|9367.9|9382.9|9372.9|9382.9|9372.9|9374.4|9364.4|173
1624515600000|2021-06-24 06:20:00|9383.1|9373.1|9390.1|9380.1|9393.9|9383.9|9383.1|9373.1|218
1624515900000|2021-06-24 06:25:00|9390.4|9380.4|9390.1|9380.1|9390.4|9380.4|9384.4|9374.4|140
1624516200000|2021-06-24 06:30:00|9390|9380|9382.6|9372.6|9391.4|9381.4|9376.6|9366.6|183
1624516500000|2021-06-24 06:35:00|9383.1|9373.1|9370.6|9360.6|9387.6|9377.6|9370.4|9360.4|231
1624516800000|2021-06-24 06:40:00|9370.9|9360.9|9379.6|9369.6|9379.6|9369.6|9369.9|9359.9|192
1624517100000|2021-06-24 06:45:00|9379.9|9369.9|9374|9364|9380.4|9370.4|9366.4|9356.4|171
1624517400000|2021-06-24 06:50:00|9374.4|9364.4|9372.6|9362.6|9379.8|9369.8|9365.5|9355.5|227
1624517700000|2021-06-24 06:55:00|9375.4|9365.4|9375.3|9365.3|9377.5|9367.5|9365.6|9355.6|275
1624518000000|2021-06-24 07:00:00|9373.8|9363.8|9379.8|9369.8|9380.5|9370.5|9366.5|9356.5|150
1624518300000|2021-06-24 07:05:00|9379.6|9369.6|9381.4|9371.4|9390.5|9380.5|9377.8|9367.8|139
1624518600000|2021-06-24 07:10:00|9383.1|9373.1|9389.5|9379.5|9391.6|9381.6|9382.6|9372.6|132
1624518900000|2021-06-24 07:15:00|9390|9380|9381.9|9371.9|9393|9383|9378|9368|154
1624519200000|2021-06-24 07:20:00|9382.3|9372.3|9378.8|9368.8|9385.5|9375.5|9376.8|9366.8|119
1624519500000|2021-06-24 07:25:00|9379|9369|9379.8|9369.8|9385.8|9375.8|9377.6|9367.6|99
1624519800000|2021-06-24 07:30:00|9379.3|9369.3|9372.8|9362.8|9382|9372|9371|9361|120
1624520100000|2021-06-24 07:35:00|9373.3|9363.3|9388|9378|9388.3|9378.3|9372.9|9362.9|155
1624520400000|2021-06-24 07:40:00|9387.5|9377.5|9380.3|9370.3|9388.4|9378.4|9377.6|9367.6|127
1624520700000|2021-06-24 07:45:00|9380|9370|9387.8|9377.8|9389.5|9379.5|9377.8|9367.8|93
1624521000000|2021-06-24 07:50:00|9387.3|9377.3|9371|9361|9387.3|9377.3|9370.8|9360.8|113
1624521300000|2021-06-24 07:55:00|9371.3|9361.3|9375|9365|9377.3|9367.3|9369.8|9359.8|80
1624521600000|2021-06-24 08:00:00|9374.6|9364.6|9365.3|9355.3|9374.6|9364.6|9356.4|9346.4|195
1624521900000|2021-06-24 08:05:00|9365.1|9355.1|9366|9356|9370.5|9360.5|9361|9351|105
1624522200000|2021-06-24 08:10:00|9367|9357|9372.1|9362.1|9378.5|9368.5|9367|9357|77
1624522500000|2021-06-24 08:15:00|9371.9|9361.9|9390.3|9380.3|9390.3|9380.3|9371.6|9361.6|102
1624522800000|2021-06-24 08:20:00|9389.8|9379.8|9395.5|9385.5|9396.8|9386.8|9386.3|9376.3|91
1624523100000|2021-06-24 08:25:00|9395.3|9385.3|9399.9|9389.9|9401.4|9391.4|9395|9385|96
1624523400000|2021-06-24 08:30:00|9400.3|9390.3|9391.3|9381.3|9400.5|9390.5|9390.8|9380.8|138
1624523700000|2021-06-24 08:35:00|9391|9381|9391.5|9381.5|9394|9384|9389.6|9379.6|78
1624524000000|2021-06-24 08:40:00|9391.8|9381.8|9386.5|9376.5|9393.5|9383.5|9386.3|9376.3|84
1624524300000|2021-06-24 08:45:00|9386.6|9376.6|9386.8|9376.8|9389|9379|9381|9371|72
1624524600000|2021-06-24 08:50:00|9386.9|9376.9|9388.5|9378.5|9390.5|9380.5|9378|9368|111
1624524900000|2021-06-24 08:55:00|9388.8|9378.8|9390.4|9380.4|9391.3|9381.3|9386.1|9376.1|84
1624525200000|2021-06-24 09:00:00|9390.8|9380.8|9388.5|9378.5|9391.3|9381.3|9385|9375|63
1624525500000|2021-06-24 09:05:00|9388.8|9378.8|9391.6|9381.6|9394|9384|9388.5|9378.5|61
1624525800000|2021-06-24 09:10:00|9390.8|9380.8|9375.3|9365.3|9391.4|9381.4|9372.5|9362.5|141
1624526100000|2021-06-24 09:15:00|9374.9|9364.9|9380.3|9370.3|9381|9371|9371.8|9361.8|90
1624526400000|2021-06-24 09:20:00|9380.1|9370.1|9382.5|9372.5|9383.8|9373.8|9376.1|9366.1|65
1624526700000|2021-06-24 09:25:00|9382.8|9372.8|9388.6|9378.6|9390.6|9380.6|9380|9370|55
1624527000000|2021-06-24 09:30:00|9388.4|9378.4|9393.4|9383.4|9393.4|9383.4|9386.1|9376.1|60
1624527300000|2021-06-24 09:35:00|9393.6|9383.6|9388|9378|9396.3|9386.3|9387.8|9377.8|65
1624527600000|2021-06-24 09:40:00|9387.8|9377.8|9386.5|9376.5|9388.3|9378.3|9384.5|9374.5|62
1624527900000|2021-06-24 09:45:00|9386.3|9376.3|9388|9378|9388|9378|9382.8|9372.8|61
1624528200000|2021-06-24 09:50:00|9387.8|9377.8|9387.9|9377.9|9388.5|9378.5|9383.5|9373.5|53
1624528500000|2021-06-24 09:55:00|9387.8|9377.8|9389.5|9379.5|9391.9|9381.9|9387.3|9377.3|55
1624528800000|2021-06-24 10:00:00|9389.3|9379.3|9386|9376|9390.3|9380.3|9383.4|9373.4|84
1624529100000|2021-06-24 10:05:00|9384.5|9374.5|9390.4|9380.4|9391.8|9381.8|9382|9372|79
1624529400000|2021-06-24 10:10:00|9390.5|9380.5|9391.4|9381.4|9392.8|9382.8|9388.3|9378.3|48
1624529700000|2021-06-24 10:15:00|9390.8|9380.8|9409.3|9399.3|9411.1|9401.1|9390.8|9380.8|88
1624530000000|2021-06-24 10:20:00|9409|9399|9418.4|9408.4|9418.4|9408.4|9405|9395|103
1624530300000|2021-06-24 10:25:00|9418.5|9408.5|9443.4|9433.4|9450.6|9440.6|9417.9|9407.9|116
1624530600000|2021-06-24 10:30:00|9443.3|9433.3|9453.4|9443.4|9453.8|9443.8|9441.6|9431.6|118
1624530900000|2021-06-24 10:35:00|9453|9443|9452|9442|9458.9|9448.9|9449.9|9439.9|141
1624531200000|2021-06-24 10:40:00|9453|9443|9446.3|9436.3|9453.5|9443.5|9445.3|9435.3|108
1624531500000|2021-06-24 10:45:00|9446|9436|9443.5|9433.5|9448.8|9438.8|9442.3|9432.3|114
1624531800000|2021-06-24 10:50:00|9443.8|9433.8|9437.6|9427.6|9445.5|9435.5|9437.5|9427.5|108
1624532100000|2021-06-24 10:55:00|9437.5|9427.5|9438.8|9428.8|9439.3|9429.3|9434.1|9424.1|85
1624532400000|2021-06-24 11:00:00|9439|9429|9435|9425|9441.5|9431.5|9431.5|9421.5|171
1624532700000|2021-06-24 11:05:00|9434.9|9424.9|9431.5|9421.5|9435.4|9425.4|9430.3|9420.3|121
1624533000000|2021-06-24 11:10:00|9431.6|9421.6|9429.5|9419.5|9432|9422|9423.8|9413.8|79
1624533300000|2021-06-24 11:15:00|9429.9|9419.9|9431.8|9421.8|9435.5|9425.5|9429.4|9419.4|106
1624533600000|2021-06-24 11:20:00|9432|9422|9439.5|9429.5|9444|9434|9431.3|9421.3|123
1624533900000|2021-06-24 11:25:00|9439.6|9429.6|9433.3|9423.3|9446.4|9436.4|9430.9|9420.9|144
1624534200000|2021-06-24 11:30:00|9432.8|9422.8|9420.4|9410.4|9433.8|9423.8|9419.5|9409.5|277
1624534500000|2021-06-24 11:35:00|9420.5|9410.5|9426.1|9416.1|9426.5|9416.5|9420.5|9410.5|98
1624534800000|2021-06-24 11:40:00|9426|9416|9425|9415|9426.8|9416.8|9422.8|9412.8|103
1624535100000|2021-06-24 11:45:00|9424.8|9414.8|9433.3|9423.3|9435|9425|9424.8|9414.8|120
1624535400000|2021-06-24 11:50:00|9433.5|9423.5|9431.8|9421.8|9436|9426|9427.8|9417.8|81
1624535700000|2021-06-24 11:55:00|9430|9420|9427.4|9417.4|9430|9420|9423|9413|104
1624536000000|2021-06-24 12:00:00|9427|9417|9430|9420|9430|9420|9417.8|9407.8|163
1624536300000|2021-06-24 12:05:00|9429.8|9419.8|9430.6|9420.6|9435|9425|9425|9415|124
1624536600000|2021-06-24 12:10:00|9430.3|9420.3|9431.6|9421.6|9437.3|9427.3|9426.8|9416.8|139
1624536900000|2021-06-24 12:15:00|9431.9|9421.9|9427.3|9417.3|9439.5|9429.5|9425.8|9415.8|142
1624537200000|2021-06-24 12:20:00|9427|9417|9426.5|9416.5|9430|9420|9420.5|9410.5|136
1624537500000|2021-06-24 12:25:00|9426.8|9416.8|9424.5|9414.5|9429.8|9419.8|9423|9413|117
1624537800000|2021-06-24 12:30:00|9424.3|9414.3|9425.1|9415.1|9428.5|9418.5|9413.8|9403.8|231
1624538100000|2021-06-24 12:35:00|9425|9415|9428.8|9418.8|9433.4|9423.4|9423|9413|165
1624538400000|2021-06-24 12:40:00|9428.5|9418.5|9421.3|9411.3|9431.3|9421.3|9419.1|9409.1|148
1624538700000|2021-06-24 12:45:00|9421.4|9411.4|9410.4|9400.4|9427.5|9417.5|9402.5|9392.5|232
1624539000000|2021-06-24 12:50:00|9410.5|9400.5|9410.6|9400.6|9421.5|9411.5|9405.8|9395.8|228
1624539300000|2021-06-24 12:55:00|9410.4|9400.4|9430.3|9420.3|9430.8|9420.8|9409.6|9399.6|144
1624539600000|2021-06-24 13:00:00|9430.1|9420.1|9421.5|9411.5|9430.3|9420.3|9405|9395|413
1624539900000|2021-06-24 13:05:00|9421.8|9411.8|9433.3|9423.3|9438.3|9428.3|9416.3|9406.3|350
1624540200000|2021-06-24 13:10:00|9433.5|9423.5|9433|9423|9440.5|9430.5|9425.8|9415.8|290
1624540500000|2021-06-24 13:15:00|9434|9424|9423|9413|9440.9|9430.9|9417.8|9407.8|253
1624540800000|2021-06-24 13:20:00|9423.3|9413.3|9434.9|9424.9|9435.4|9425.4|9418.3|9408.3|267
1624541100000|2021-06-24 13:25:00|9434.1|9424.1|9415.3|9405.3|9434.1|9424.1|9412.4|9402.4|236
1624541400000|2021-06-24 13:30:00|9414.9|9404.9|9428|9418|9432|9422|9412.8|9402.8|355
1624541700000|2021-06-24 13:35:00|9427.5|9417.5|9424.3|9414.3|9428.5|9418.5|9416|9406|288
1624542000000|2021-06-24 13:40:00|9425.3|9415.3|9425.8|9415.8|9436.5|9426.5|9423.3|9413.3|312
1624542300000|2021-06-24 13:45:00|9424.6|9414.6|9428|9418|9432.3|9422.3|9422.3|9412.3|327
1624542600000|2021-06-24 13:50:00|9428.1|9418.1|9423.8|9413.8|9431.4|9421.4|9419.1|9409.1|202
1624542900000|2021-06-24 13:55:00|9423.9|9413.9|9425|9415|9427.3|9417.3|9415.3|9405.3|297
1624543200000|2021-06-24 14:00:00|9425.5|9415.5|9411|9401|9430|9420|9408.3|9398.3|243
1624543500000|2021-06-24 14:05:00|9411.3|9401.3|9407|9397|9417.9|9407.9|9404.8|9394.8|267
1624543800000|2021-06-24 14:10:00|9407.5|9397.5|9419.5|9409.5|9421.5|9411.5|9406.3|9396.3|250
1624544100000|2021-06-24 14:15:00|9419.8|9409.8|9427.4|9417.4|9431.8|9421.8|9419.8|9409.8|183
1624544400000|2021-06-24 14:20:00|9427.8|9417.8|9447|9437|9448|9438|9427.8|9417.8|291
1624544700000|2021-06-24 14:25:00|9446.8|9436.8|9447|9437|9456.4|9446.4|9446.8|9436.8|269
1624545000000|2021-06-24 14:30:00|9447.5|9437.5|9437.8|9427.8|9451|9441|9435.6|9425.6|304
1624545300000|2021-06-24 14:35:00|9437.5|9427.5|9436.5|9426.5|9439.6|9429.6|9426.8|9416.8|271
1624545600000|2021-06-24 14:40:00|9436.3|9426.3|9444.5|9434.5|9447.6|9437.6|9433.3|9423.3|293
1624545900000|2021-06-24 14:45:00|9445.8|9435.8|9422.5|9412.5|9453.5|9443.5|9420.1|9410.1|305
1624546200000|2021-06-24 14:50:00|9422.8|9412.8|9425.4|9415.4|9435.6|9425.6|9419|9409|331
1624546500000|2021-06-24 14:55:00|9425.3|9415.3|9434.5|9424.5|9436.4|9426.4|9422.3|9412.3|243
1624546800000|2021-06-24 15:00:00|9434.9|9424.9|9442|9432|9442.5|9432.5|9434.5|9424.5|140
1624547100000|2021-06-24 15:05:00|9441.9|9431.9|9448.4|9438.4|9448.8|9438.8|9441.4|9431.4|135
1624547400000|2021-06-24 15:10:00|9448.1|9438.1|9437.3|9427.3|9448.1|9438.1|9437.3|9427.3|178
1624547700000|2021-06-24 15:15:00|9437.5|9427.5|9428.9|9418.9|9438|9428|9428.9|9418.9|142
1624548000000|2021-06-24 15:20:00|9429.3|9419.3|9432|9422|9434.1|9424.1|9428.6|9418.6|63
1624548300000|2021-06-24 15:25:00|9431.9|9421.9|9428.9|9418.9|9433.5|9423.5|9426.8|9416.8|141
1624548600000|2021-06-24 15:30:00|9428.6|9418.6|9438.9|9428.9|9438.9|9428.9|9427.5|9417.5|73
1624548900000|2021-06-24 15:35:00|9438.8|9428.8|9437.8|9427.8|9438.8|9428.8|9429|9419|93
1624549200000|2021-06-24 15:40:00|9436.9|9426.9|9437.3|9427.3|9441|9431|9432.5|9422.5|98
1624549500000|2021-06-24 15:45:00|9437|9427|9416.3|9406.3|9437|9427|9414.1|9404.1|221
1624549800000|2021-06-24 15:50:00|9416.4|9406.4|9422.8|9412.8|9424|9414|9416.3|9406.3|131
1624550100000|2021-06-24 15:55:00|9423.6|9413.6|9434|9424|9434.8|9424.8|9422.4|9412.4|84
1624550400000|2021-06-24 16:00:00|9433.5|9423.5|9433.8|9423.8|9437.1|9427.1|9428.8|9418.8|100
1624550700000|2021-06-24 16:05:00|9433.9|9423.9|9428.4|9418.4|9434.8|9424.8|9426|9416|131
1624551000000|2021-06-24 16:10:00|9428.1|9418.1|9440.5|9430.5|9441.5|9431.5|9428|9418|149
1624551300000|2021-06-24 16:15:00|9440.3|9430.3|9440.6|9430.6|9441.3|9431.3|9435.5|9425.5|87
1624551600000|2021-06-24 16:20:00|9440.5|9430.5|9439.5|9429.5|9441.4|9431.4|9439.4|9429.4|45
1624551900000|2021-06-24 16:25:00|9439|9429|9448|9438|9448.8|9438.8|9438.1|9428.1|126
1624552200000|2021-06-24 16:30:00|9447.1|9437.1|9444.3|9434.3|9449.1|9439.1|9444.3|9434.3|79
1624552500000|2021-06-24 16:35:00|9444.4|9434.4|9449|9439|9451.3|9441.3|9443.3|9433.3|77
1624552800000|2021-06-24 16:40:00|9448.9|9438.9|9449.4|9439.4|9450.1|9440.1|9444.1|9434.1|111
1624553100000|2021-06-24 16:45:00|9449.1|9439.1|9448.8|9438.8|9451.9|9441.9|9446.5|9436.5|121
1624553400000|2021-06-24 16:50:00|9448.5|9438.5|9451|9441|9455.3|9445.3|9444.5|9434.5|167
1624553700000|2021-06-24 16:55:00|9450.8|9440.8|9453.3|9443.3|9454.6|9444.6|9442.6|9432.6|254
1624579200000|2021-06-25 00:00:00|9483.1|9473.1|9476.4|9466.4|9483.3|9473.3|9475.5|9465.5|38
1624579500000|2021-06-25 00:05:00|9476.1|9466.1|9478.9|9468.9|9480.4|9470.4|9475.6|9465.6|32
1624579800000|2021-06-25 00:10:00|9479.1|9469.1|9468.9|9458.9|9479.9|9469.9|9466.3|9456.3|61
1624580100000|2021-06-25 00:15:00|9469|9459|9469.6|9459.6|9476|9466|9469|9459|54
1624580400000|2021-06-25 00:20:00|9469.9|9459.9|9474.9|9464.9|9476.4|9466.4|9468.3|9458.3|67
1624580700000|2021-06-25 00:25:00|9474.1|9464.1|9475.9|9465.9|9476.1|9466.1|9468.9|9458.9|85
1624581000000|2021-06-25 00:30:00|9476.1|9466.1|9470.4|9460.4|9477.4|9467.4|9470.4|9460.4|52
1624581300000|2021-06-25 00:35:00|9470.1|9460.1|9474.4|9464.4|9475.1|9465.1|9469.1|9459.1|53
1624581600000|2021-06-25 00:40:00|9474.5|9464.5|9473.4|9463.4|9476.6|9466.6|9473.4|9463.4|31
1624581900000|2021-06-25 00:45:00|9473.6|9463.6|9471.4|9461.4|9478|9468|9470.6|9460.6|53
1624582200000|2021-06-25 00:50:00|9472.9|9462.9|9467.9|9457.9|9474.1|9464.1|9467.9|9457.9|46
1624582500000|2021-06-25 00:55:00|9467.8|9457.8|9475.1|9465.1|9475.6|9465.6|9465.4|9455.4|85
1624582800000|2021-06-25 01:00:00|9475.3|9465.3|9489.4|9479.4|9505.3|9495.3|9475.3|9465.3|480
1624583100000|2021-06-25 01:05:00|9489.6|9479.6|9490.9|9480.9|9500.4|9490.4|9485.6|9475.6|253
1624583400000|2021-06-25 01:10:00|9487.4|9477.4|9502|9492|9503.1|9493.1|9484.9|9474.9|156
1624583700000|2021-06-25 01:15:00|9501.6|9491.6|9493.6|9483.6|9503.4|9493.4|9492.9|9482.9|121
1624584000000|2021-06-25 01:20:00|9495|9485|9491.6|9481.6|9506.4|9496.4|9489.5|9479.5|252
1624584300000|2021-06-25 01:25:00|9491.4|9481.4|9496.6|9486.6|9498.9|9488.9|9490.1|9480.1|195
1624584600000|2021-06-25 01:30:00|9497|9487|9487.1|9477.1|9498.4|9488.4|9486.4|9476.4|233
1624584900000|2021-06-25 01:35:00|9487.4|9477.4|9482.6|9472.6|9492.9|9482.9|9480.9|9470.9|212
1624585200000|2021-06-25 01:40:00|9482.3|9472.3|9484.6|9474.6|9490.6|9480.6|9481.3|9471.3|185
1624585500000|2021-06-25 01:45:00|9483.6|9473.6|9482.9|9472.9|9487.9|9477.9|9477.1|9467.1|194
1624585800000|2021-06-25 01:50:00|9483.1|9473.1|9469.1|9459.1|9483.9|9473.9|9467.3|9457.3|218
1624586100000|2021-06-25 01:55:00|9468.4|9458.4|9466.4|9456.4|9470.3|9460.3|9458.6|9448.6|263
1624586400000|2021-06-25 02:00:00|9466.6|9456.6|9449.6|9439.6|9469.1|9459.1|9447.3|9437.3|300
1624586700000|2021-06-25 02:05:00|9449.4|9439.4|9452.1|9442.1|9454|9444|9441.6|9431.6|229
1624587000000|2021-06-25 02:10:00|9452.6|9442.6|9450.1|9440.1|9456.4|9446.4|9449.1|9439.1|152
1624587300000|2021-06-25 02:15:00|9449.9|9439.9|9451.3|9441.3|9453.9|9443.9|9448.4|9438.4|62
1624587600000|2021-06-25 02:20:00|9451.1|9441.1|9452.9|9442.9|9453.6|9443.6|9450.9|9440.9|31
1624587900000|2021-06-25 02:25:00|9453.1|9443.1|9459.5|9449.5|9460.1|9450.1|9453.1|9443.1|21
1624588200000|2021-06-25 02:30:00|9459.6|9449.6|9440.3|9430.3|9460.5|9450.5|9436.9|9426.9|307
1624588500000|2021-06-25 02:35:00|9439.4|9429.4|9450.6|9440.6|9454.6|9444.6|9436.4|9426.4|159
1624588800000|2021-06-25 02:40:00|9450.3|9440.3|9440.8|9430.8|9452.9|9442.9|9439.6|9429.6|136
1624589100000|2021-06-25 02:45:00|9439.9|9429.9|9447.6|9437.6|9449.4|9439.4|9439.1|9429.1|172
1624589400000|2021-06-25 02:50:00|9447.4|9437.4|9442.9|9432.9|9447.4|9437.4|9438.6|9428.6|111
1624589700000|2021-06-25 02:55:00|9443.4|9433.4|9448.1|9438.1|9448.4|9438.4|9440.9|9430.9|110
1624590000000|2021-06-25 03:00:00|9449.1|9439.1|9454.1|9444.1|9457.4|9447.4|9447.9|9437.9|194
1624590300000|2021-06-25 03:05:00|9454.4|9444.4|9456.4|9446.4|9461.1|9451.1|9453|9443|136
1624590600000|2021-06-25 03:10:00|9457|9447|9455.4|9445.4|9462.9|9452.9|9451.6|9441.6|194
1624590900000|2021-06-25 03:15:00|9455.9|9445.9|9471.3|9461.3|9471.8|9461.8|9455.9|9445.9|219
1624591200000|2021-06-25 03:20:00|9470.9|9460.9|9470.6|9460.6|9478.1|9468.1|9464.9|9454.9|186
1624591500000|2021-06-25 03:25:00|9470.4|9460.4|9474.9|9464.9|9478.4|9468.4|9465.5|9455.5|193
1624591800000|2021-06-25 03:30:00|9475.1|9465.1|9466.4|9456.4|9475.1|9465.1|9465.6|9455.6|37
1624592100000|2021-06-25 03:35:00|9466.6|9456.6|9468.4|9458.4|9468.9|9458.9|9465.4|9455.4|22
1624592400000|2021-06-25 03:40:00|9467.9|9457.9|9469.1|9459.1|9471.6|9461.6|9467.4|9457.4|22
1624592700000|2021-06-25 03:45:00|9468.9|9458.9|9468.4|9458.4|9469.6|9459.6|9468.1|9458.1|8
1624593000000|2021-06-25 03:50:00|9468.6|9458.6|9469.6|9459.6|9470.6|9460.6|9465.9|9455.9|44
1624593300000|2021-06-25 03:55:00|9470.1|9460.1|9470.9|9460.9|9473.1|9463.1|9467.6|9457.6|39
1624593600000|2021-06-25 04:00:00|9471.4|9461.4|9471.1|9461.1|9471.6|9461.6|9470.9|9460.9|5
1624593900000|2021-06-25 04:05:00|9470.8|9460.8|9469.1|9459.1|9471.1|9461.1|9469|9459|14
1624594200000|2021-06-25 04:10:00|9469.4|9459.4|9466.1|9456.1|9469.4|9459.4|9466.1|9456.1|11
1624594500000|2021-06-25 04:15:00|9467.5|9457.5|9468.6|9458.6|9469.1|9459.1|9466.9|9456.9|16
1624594800000|2021-06-25 04:20:00|9470.9|9460.9|9468.1|9458.1|9471|9461|9467|9457|19
1624595100000|2021-06-25 04:25:00|9468.4|9458.4|9467.4|9457.4|9469.4|9459.4|9462.1|9452.1|49
1624595400000|2021-06-25 04:30:00|9466.9|9456.9|9467.9|9457.9|9467.9|9457.9|9465.6|9455.6|26
1624595700000|2021-06-25 04:35:00|9468.1|9458.1|9466|9456|9469.1|9459.1|9465.9|9455.9|17
1624596000000|2021-06-25 04:40:00|9466.5|9456.5|9465.9|9455.9|9468.3|9458.3|9465.4|9455.4|36
1624596300000|2021-06-25 04:45:00|9465.6|9455.6|9465|9455|9466.4|9456.4|9464.3|9454.3|25
1624596600000|2021-06-25 04:50:00|9465.3|9455.3|9465.6|9455.6|9466.4|9456.4|9464.8|9454.8|23
1624596900000|2021-06-25 04:55:00|9465.9|9455.9|9466.6|9456.6|9466.9|9456.9|9464.1|9454.1|22
1624597200000|2021-06-25 05:00:00|9466.9|9456.9|9465|9455|9468.6|9458.6|9464.9|9454.9|45
1624597500000|2021-06-25 05:05:00|9464.4|9454.4|9462.9|9452.9|9464.4|9454.4|9462.4|9452.4|10
1624597800000|2021-06-25 05:10:00|9463.1|9453.1|9462.9|9452.9|9463.9|9453.9|9462|9452|22
1624598100000|2021-06-25 05:15:00|9462.6|9452.6|9464.6|9454.6|9464.9|9454.9|9461.9|9451.9|29
1624598400000|2021-06-25 05:20:00|9465|9455|9462.6|9452.6|9466.4|9456.4|9462.6|9452.6|20
1624598700000|2021-06-25 05:25:00|9462.9|9452.9|9461.6|9451.6|9463.1|9453.1|9456.6|9446.6|62
1624599000000|2021-06-25 05:30:00|9461.9|9451.9|9464.1|9454.1|9471.4|9461.4|9451.6|9441.6|267
1624599300000|2021-06-25 05:35:00|9464.4|9454.4|9456.5|9446.5|9466.8|9456.8|9454.6|9444.6|184
1624599600000|2021-06-25 05:40:00|9456.6|9446.6|9487.9|9477.9|9490.6|9480.6|9456.6|9446.6|265
1624599900000|2021-06-25 05:45:00|9487.4|9477.4|9483.6|9473.6|9492.1|9482.1|9483.6|9473.6|198
1624600200000|2021-06-25 05:50:00|9484.4|9474.4|9488.9|9478.9|9490.6|9480.6|9481|9471|223
1624600500000|2021-06-25 05:55:00|9489.3|9479.3|9488.9|9478.9|9491.6|9481.6|9484.9|9474.9|167
1624600800000|2021-06-25 06:00:00|9488.6|9478.6|9480.6|9470.6|9491.5|9481.5|9476.9|9466.9|263
1624601100000|2021-06-25 06:05:00|9481.9|9471.9|9467.5|9457.5|9484.5|9474.5|9464.9|9454.9|365
1624601400000|2021-06-25 06:10:00|9467.8|9457.8|9461.4|9451.4|9469.9|9459.9|9460.1|9450.1|273
1624601700000|2021-06-25 06:15:00|9462.1|9452.1|9459.9|9449.9|9468.1|9458.1|9457.3|9447.3|163
1624602000000|2021-06-25 06:20:00|9460|9450|9459.9|9449.9|9462.9|9452.9|9456.6|9446.6|128
1624602300000|2021-06-25 06:25:00|9460.6|9450.6|9469.9|9459.9|9471.1|9461.1|9458.9|9448.9|163
1624602600000|2021-06-25 06:30:00|9470.9|9460.9|9483.9|9473.9|9488.4|9478.4|9469.4|9459.4|240
1624602900000|2021-06-25 06:35:00|9484.4|9474.4|9472.6|9462.6|9487|9477|9470.8|9460.8|167
1624603200000|2021-06-25 06:40:00|9472.1|9462.1|9478.4|9468.4|9483.4|9473.4|9470.1|9460.1|165
1624603500000|2021-06-25 06:45:00|9478.1|9468.1|9480.6|9470.6|9488.5|9478.5|9477.9|9467.9|191
1624603800000|2021-06-25 06:50:00|9480.1|9470.1|9460.6|9450.6|9480.1|9470.1|9458.1|9448.1|192
1624604100000|2021-06-25 06:55:00|9461.4|9451.4|9444.1|9434.1|9462.8|9452.8|9441.5|9431.5|245
1624604400000|2021-06-25 07:00:00|9444.4|9434.4|9459.8|9449.8|9468.1|9458.1|9444.4|9434.4|197
1624604700000|2021-06-25 07:05:00|9459.9|9449.9|9463.4|9453.4|9470.8|9460.8|9459.3|9449.3|182
1624605000000|2021-06-25 07:10:00|9464|9454|9459|9449|9467.8|9457.8|9455.9|9445.9|110
1624605300000|2021-06-25 07:15:00|9458.8|9448.8|9458.8|9448.8|9464.3|9454.3|9456.3|9446.3|119
1624605600000|2021-06-25 07:20:00|9458.5|9448.5|9448.3|9438.3|9459.3|9449.3|9442|9432|151
1624605900000|2021-06-25 07:25:00|9448.8|9438.8|9463.1|9453.1|9463.4|9453.4|9448.1|9438.1|129
1624606200000|2021-06-25 07:30:00|9462.8|9452.8|9469|9459|9469|9459|9454.8|9444.8|83
1624606500000|2021-06-25 07:35:00|9468.8|9458.8|9476|9466|9476.3|9466.3|9465.5|9455.5|76
1624606800000|2021-06-25 07:40:00|9475.8|9465.8|9472.1|9462.1|9476|9466|9471.3|9461.3|72
1624607100000|2021-06-25 07:45:00|9472.3|9462.3|9477.5|9467.5|9477.5|9467.5|9465|9455|86
1624607400000|2021-06-25 07:50:00|9476.8|9466.8|9492|9482|9497.3|9487.3|9476.8|9466.8|182
1624607700000|2021-06-25 07:55:00|9492.3|9482.3|9485.5|9475.5|9493|9483|9481.6|9471.6|80
1624608000000|2021-06-25 08:00:00|9485.8|9475.8|9484|9474|9495.6|9485.6|9479.5|9469.5|141
1624608300000|2021-06-25 08:05:00|9483.8|9473.8|9470.5|9460.5|9483.8|9473.8|9468.8|9458.8|84
1624608600000|2021-06-25 08:10:00|9470.3|9460.3|9476.3|9466.3|9479.8|9469.8|9469|9459|106
1624608900000|2021-06-25 08:15:00|9476|9466|9479.8|9469.8|9483|9473|9472.4|9462.4|97
1624609200000|2021-06-25 08:20:00|9480|9470|9471.4|9461.4|9481|9471|9471|9461|82
1624609500000|2021-06-25 08:25:00|9471.8|9461.8|9476.8|9466.8|9480|9470|9471.8|9461.8|85
1624609800000|2021-06-25 08:30:00|9478.3|9468.3|9483.3|9473.3|9486.4|9476.4|9476.5|9466.5|76
1624610100000|2021-06-25 08:35:00|9483.1|9473.1|9482.8|9472.8|9489.5|9479.5|9481.5|9471.5|72
1624610400000|2021-06-25 08:40:00|9482.9|9472.9|9486.8|9476.8|9492.3|9482.3|9479.3|9469.3|91
1624610700000|2021-06-25 08:45:00|9486.3|9476.3|9489.8|9479.8|9493.8|9483.8|9484.5|9474.5|66
1624611000000|2021-06-25 08:50:00|9490.5|9480.5|9489.3|9479.3|9492|9482|9488.3|9478.3|71
1624611300000|2021-06-25 08:55:00|9488.9|9478.9|9484.3|9474.3|9488.9|9478.9|9482.8|9472.8|95
1624611600000|2021-06-25 09:00:00|9484.9|9474.9|9484.6|9474.6|9486.1|9476.1|9478.8|9468.8|76
1624611900000|2021-06-25 09:05:00|9484.8|9474.8|9481.3|9471.3|9487.3|9477.3|9481.3|9471.3|61
1624612200000|2021-06-25 09:10:00|9480.8|9470.8|9482.5|9472.5|9483.6|9473.6|9477.6|9467.6|79
1624612500000|2021-06-25 09:15:00|9482.4|9472.4|9479.3|9469.3|9484.1|9474.1|9477.9|9467.9|64
1624612800000|2021-06-25 09:20:00|9479|9469|9478.4|9468.4|9482.8|9472.8|9477.6|9467.6|44
1624613100000|2021-06-25 09:25:00|9478.3|9468.3|9481.4|9471.4|9481.4|9471.4|9475|9465|38
1624613400000|2021-06-25 09:30:00|9480.5|9470.5|9482|9472|9483|9473|9477.5|9467.5|57
1624613700000|2021-06-25 09:35:00|9481.9|9471.9|9480|9470|9483.3|9473.3|9479.8|9469.8|40
1624614000000|2021-06-25 09:40:00|9480.1|9470.1|9481|9471|9486.5|9476.5|9477.8|9467.8|68
1624614300000|2021-06-25 09:45:00|9481.1|9471.1|9484|9474|9485.5|9475.5|9479.9|9469.9|52
1624614600000|2021-06-25 09:50:00|9483.6|9473.6|9486|9476|9488.8|9478.8|9483.6|9473.6|67
1624614900000|2021-06-25 09:55:00|9486.3|9476.3|9489.3|9479.3|9491.8|9481.8|9485.5|9475.5|65
1624615200000|2021-06-25 10:00:00|9488.6|9478.6|9486.5|9476.5|9489.5|9479.5|9483.8|9473.8|91
1624615500000|2021-06-25 10:05:00|9486.8|9476.8|9490.5|9480.5|9493.5|9483.5|9484|9474|86
1624615800000|2021-06-25 10:10:00|9491.6|9481.6|9495.3|9485.3|9496.8|9486.8|9491.3|9481.3|69
1624616100000|2021-06-25 10:15:00|9494.3|9484.3|9495.8|9485.8|9496.5|9486.5|9493.5|9483.5|47
1624616400000|2021-06-25 10:20:00|9496.5|9486.5|9491.4|9481.4|9497.8|9487.8|9491.4|9481.4|51
1624616700000|2021-06-25 10:25:00|9491.5|9481.5|9487.5|9477.5|9493.5|9483.5|9486.9|9476.9|49
1624617000000|2021-06-25 10:30:00|9487.6|9477.6|9484.8|9474.8|9489.5|9479.5|9483.3|9473.3|65
1624617300000|2021-06-25 10:35:00|9484.9|9474.9|9487.3|9477.3|9487.5|9477.5|9484.3|9474.3|58
1624617600000|2021-06-25 10:40:00|9487.1|9477.1|9485.9|9475.9|9487.8|9477.8|9485|9475|59
1624617900000|2021-06-25 10:45:00|9485.6|9475.6|9491.3|9481.3|9491.8|9481.8|9483|9473|69
1624618200000|2021-06-25 10:50:00|9489.8|9479.8|9491.6|9481.6|9494.5|9484.5|9488.9|9478.9|50
1624618500000|2021-06-25 10:55:00|9491.8|9481.8|9492|9482|9495|9485|9490.6|9480.6|44
1624618800000|2021-06-25 11:00:00|9491.8|9481.8|9499|9489|9499.5|9489.5|9491.3|9481.3|76
1624619100000|2021-06-25 11:05:00|9498.9|9488.9|9495.6|9485.6|9501.3|9491.3|9493.9|9483.9|63
1624619400000|2021-06-25 11:10:00|9495.9|9485.9|9493.9|9483.9|9497.9|9487.9|9491|9481|75
1624619700000|2021-06-25 11:15:00|9493|9483|9487.8|9477.8|9495.6|9485.6|9486|9476|66
1624620000000|2021-06-25 11:20:00|9488|9478|9486|9476|9490.5|9480.5|9484.1|9474.1|79
1624620300000|2021-06-25 11:25:00|9485.6|9475.6|9477.4|9467.4|9488|9478|9473.8|9463.8|129
1624620600000|2021-06-25 11:30:00|9477.3|9467.3|9461.3|9451.3|9477.3|9467.3|9459.5|9449.5|347
1624620900000|2021-06-25 11:35:00|9462.3|9452.3|9473.3|9463.3|9473.3|9463.3|9462|9452|88
1624621200000|2021-06-25 11:40:00|9471.3|9461.3|9471.1|9461.1|9473.5|9463.5|9468.8|9458.8|44
1624621500000|2021-06-25 11:45:00|9471.5|9461.5|9472|9462|9474|9464|9469.6|9459.6|65
1624621800000|2021-06-25 11:50:00|9471.3|9461.3|9457.3|9447.3|9472.8|9462.8|9453.6|9443.6|102
1624622100000|2021-06-25 11:55:00|9457.5|9447.5|9472.3|9462.3|9472.8|9462.8|9457.5|9447.5|99
1624622400000|2021-06-25 12:00:00|9472.4|9462.4|9465.6|9455.6|9478.9|9468.9|9463.3|9453.3|150
1624622700000|2021-06-25 12:05:00|9465.3|9455.3|9458.6|9448.6|9465.5|9455.5|9456.5|9446.5|92
1624623000000|2021-06-25 12:10:00|9459|9449|9464.8|9454.8|9469.8|9459.8|9452.1|9442.1|211
1624623300000|2021-06-25 12:15:00|9466.3|9456.3|9465.9|9455.9|9467.5|9457.5|9463|9453|58
1624623600000|2021-06-25 12:20:00|9466|9456|9478.8|9468.8|9479.3|9469.3|9465.4|9455.4|70
1624623900000|2021-06-25 12:25:00|9479|9469|9470.3|9460.3|9479.3|9469.3|9470.3|9460.3|45
1624624200000|2021-06-25 12:30:00|9471.1|9461.1|9468.8|9458.8|9480|9470|9465.4|9455.4|300
1624624500000|2021-06-25 12:35:00|9467|9457|9465.5|9455.5|9479.1|9469.1|9461|9451|309
1624624800000|2021-06-25 12:40:00|9465.8|9455.8|9471.5|9461.5|9471.8|9461.8|9460.5|9450.5|226
1624625100000|2021-06-25 12:45:00|9471.3|9461.3|9455.5|9445.5|9472.8|9462.8|9446.6|9436.6|184
1624625400000|2021-06-25 12:50:00|9455.3|9445.3|9451.6|9441.6|9461.1|9451.1|9442.5|9432.5|228
1624625700000|2021-06-25 12:55:00|9451.8|9441.8|9441.8|9431.8|9459.8|9449.8|9440.5|9430.5|185
1624626000000|2021-06-25 13:00:00|9441.5|9431.5|9462.5|9452.5|9464.6|9454.6|9436.8|9426.8|482
1624626300000|2021-06-25 13:05:00|9462.6|9452.6|9459.1|9449.1|9470.5|9460.5|9455.3|9445.3|449
1624626600000|2021-06-25 13:10:00|9459.5|9449.5|9464|9454|9464.8|9454.8|9454.3|9444.3|267
1624626900000|2021-06-25 13:15:00|9464.4|9454.4|9452|9442|9465.8|9455.8|9442.5|9432.5|352
1624627200000|2021-06-25 13:20:00|9448.5|9438.5|9440.8|9430.8|9448.5|9438.5|9427.3|9417.3|391
1624627500000|2021-06-25 13:25:00|9440.3|9430.3|9431.3|9421.3|9445.6|9435.6|9431.3|9421.3|324
1624627800000|2021-06-25 13:30:00|9431.5|9421.5|9408.3|9398.3|9440|9430|9405.8|9395.8|431
1624628100000|2021-06-25 13:35:00|9408|9398|9402.4|9392.4|9409|9399|9395.5|9385.5|442
1624628400000|2021-06-25 13:40:00|9402.3|9392.3|9387|9377|9402.3|9392.3|9372.5|9362.5|455
1624628700000|2021-06-25 13:45:00|9387.3|9377.3|9406.6|9396.6|9408.9|9398.9|9375.1|9365.1|429
1624629000000|2021-06-25 13:50:00|9406.4|9396.4|9408.5|9398.5|9412|9402|9397.5|9387.5|287
1624629300000|2021-06-25 13:55:00|9408|9398|9416.3|9406.3|9422.3|9412.3|9407.1|9397.1|279
1624629600000|2021-06-25 14:00:00|9416.5|9406.5|9412|9402|9422.8|9412.8|9411.3|9401.3|313
1624629900000|2021-06-25 14:05:00|9412.3|9402.3|9408.6|9398.6|9417|9407|9398.1|9388.1|332
1624630200000|2021-06-25 14:10:00|9408.9|9398.9|9390.5|9380.5|9416.8|9406.8|9389.5|9379.5|448
1624630500000|2021-06-25 14:15:00|9390.3|9380.3|9401.8|9391.8|9402.5|9392.5|9381.5|9371.5|519
1624630800000|2021-06-25 14:20:00|9401.6|9391.6|9397.5|9387.5|9401.6|9391.6|9389|9379|432
1624631100000|2021-06-25 14:25:00|9397.4|9387.4|9398|9388|9401.3|9391.3|9389.5|9379.5|322
1624631400000|2021-06-25 14:30:00|9398.8|9388.8|9409.8|9399.8|9416.5|9406.5|9398.8|9388.8|330
1624631700000|2021-06-25 14:35:00|9410|9400|9406.8|9396.8|9414.3|9404.3|9402|9392|272
1624632000000|2021-06-25 14:40:00|9407|9397|9406.1|9396.1|9412.5|9402.5|9404.8|9394.8|260
1624632300000|2021-06-25 14:45:00|9405.8|9395.8|9406.5|9396.5|9408|9398|9398|9388|228
1624632600000|2021-06-25 14:50:00|9406.3|9396.3|9418.8|9408.8|9419.5|9409.5|9402|9392|236
1624632900000|2021-06-25 14:55:00|9418.6|9408.6|9427.5|9417.5|9431.3|9421.3|9418.1|9408.1|297
1624633200000|2021-06-25 15:00:00|9428.1|9418.1|9422.4|9412.4|9439|9429|9420.5|9410.5|286
1624633500000|2021-06-25 15:05:00|9422.1|9412.1|9416.3|9406.3|9423.8|9413.8|9413.6|9403.6|257
1624633800000|2021-06-25 15:10:00|9416|9406|9415.5|9405.5|9416.3|9406.3|9405|9395|205
1624634100000|2021-06-25 15:15:00|9414.5|9404.5|9411.3|9401.3|9415|9405|9405.4|9395.4|202
1624634400000|2021-06-25 15:20:00|9411.4|9401.4|9399.6|9389.6|9414|9404|9399|9389|204
1624634700000|2021-06-25 15:25:00|9399|9389|9406.4|9396.4|9406.5|9396.5|9398.8|9388.8|151
1624635000000|2021-06-25 15:30:00|9406.6|9396.6|9402.1|9392.1|9409.5|9399.5|9401|9391|171
1624635300000|2021-06-25 15:35:00|9401.9|9391.9|9404.6|9394.6|9406.8|9396.8|9400.1|9390.1|118
1624635600000|2021-06-25 15:40:00|9404.5|9394.5|9403.9|9393.9|9410|9400|9401.9|9391.9|145
1624635900000|2021-06-25 15:45:00|9404|9394|9429.5|9419.5|9432.8|9422.8|9404|9394|343
1624636200000|2021-06-25 15:50:00|9430.5|9420.5|9423.4|9413.4|9431.5|9421.5|9422.8|9412.8|167
1624636500000|2021-06-25 15:55:00|9422|9412|9421.9|9411.9|9422|9412|9415.8|9405.8|56
1624636800000|2021-06-25 16:00:00|9421.8|9411.8|9424|9414|9424|9414|9418.1|9408.1|37
1624637100000|2021-06-25 16:05:00|9423.8|9413.8|9436.8|9426.8|9438.3|9428.3|9421.8|9411.8|202
1624637400000|2021-06-25 16:10:00|9436.4|9426.4|9435.5|9425.5|9439.3|9429.3|9428.5|9418.5|152
1624637700000|2021-06-25 16:15:00|9435.3|9425.3|9437.8|9427.8|9439.3|9429.3|9434.9|9424.9|101
1624638000000|2021-06-25 16:20:00|9437.4|9427.4|9435.8|9425.8|9439.3|9429.3|9434.5|9424.5|73
1624638300000|2021-06-25 16:25:00|9436.1|9426.1|9428.5|9418.5|9436.1|9426.1|9428.3|9418.3|78
1624638600000|2021-06-25 16:30:00|9428.9|9418.9|9437.9|9427.9|9440.4|9430.4|9428.3|9418.3|155
1624638900000|2021-06-25 16:35:00|9437.8|9427.8|9423.1|9413.1|9437.8|9427.8|9422.6|9412.6|139
1624639200000|2021-06-25 16:40:00|9422.9|9412.9|9422.8|9412.8|9426.8|9416.8|9421.8|9411.8|51
1624639500000|2021-06-25 16:45:00|9421.8|9411.8|9416.1|9406.1|9426.4|9416.4|9415.3|9405.3|84
1624639800000|2021-06-25 16:50:00|9415.9|9405.9|9420.5|9410.5|9422.5|9412.5|9415.1|9405.1|134
1624640100000|2021-06-25 16:55:00|9421|9411|9428.1|9418.1|9428.8|9418.8|9420.5|9410.5|114
1624838400000|2021-06-28 00:00:00|9440.5|9424.8|9414.4|9404.4|9440.5|9424.8|9414.4|9404.4|6
1624838700000|2021-06-28 00:05:00|9413.9|9403.9|9409.6|9399.6|9413.9|9403.9|9404.1|9394.1|52
1624839000000|2021-06-28 00:10:00|9409.9|9399.9|9401.4|9391.4|9410.1|9400.1|9401.4|9391.4|41
1624839300000|2021-06-28 00:15:00|9401.9|9391.9|9406.9|9396.9|9411.1|9401.1|9401.9|9391.9|43
1624839600000|2021-06-28 00:20:00|9407.6|9397.6|9398.6|9388.6|9407.6|9397.6|9397.9|9387.9|31
1624839900000|2021-06-28 00:25:00|9398.8|9388.8|9406|9396|9407.4|9397.4|9398.8|9388.8|33
1624840200000|2021-06-28 00:30:00|9406.1|9396.1|9402.1|9392.1|9406.9|9396.9|9401.9|9391.9|26
1624840500000|2021-06-28 00:35:00|9402.5|9392.5|9404.6|9394.6|9407.6|9397.6|9402.5|9392.5|20
1624840800000|2021-06-28 00:40:00|9403.4|9393.4|9400.9|9390.9|9404.1|9394.1|9400.9|9390.9|17
1624841100000|2021-06-28 00:45:00|9400.6|9390.6|9403.3|9393.3|9403.3|9393.3|9399.9|9389.9|14
1624841400000|2021-06-28 00:50:00|9403.6|9393.6|9404.4|9394.4|9404.4|9394.4|9403.1|9393.1|12
1624841700000|2021-06-28 00:55:00|9404.6|9394.6|9407.9|9397.9|9408.6|9398.6|9403.9|9393.9|14
1624842000000|2021-06-28 01:00:00|9408.1|9398.1|9412.4|9402.4|9413.5|9403.5|9387.4|9377.4|394
1624842300000|2021-06-28 01:05:00|9412.6|9402.6|9423.4|9413.4|9434.4|9424.4|9411.9|9401.9|299
1624842600000|2021-06-28 01:10:00|9423.6|9413.6|9406.1|9396.1|9425.1|9415.1|9400.6|9390.6|255
1624842900000|2021-06-28 01:15:00|9405.9|9395.9|9407.4|9397.4|9407.8|9397.8|9397.1|9387.1|250
1624843200000|2021-06-28 01:20:00|9407|9397|9425.6|9415.6|9426.6|9416.6|9400.8|9390.8|257
1624843500000|2021-06-28 01:25:00|9425.5|9415.5|9407|9397|9425.5|9415.5|9406.9|9396.9|140
1624843800000|2021-06-28 01:30:00|9406.9|9396.9|9401.5|9391.5|9412.4|9402.4|9393.6|9383.6|134
1624844100000|2021-06-28 01:35:00|9401|9391|9392.6|9382.6|9405.5|9395.5|9385.4|9375.4|146
1624844400000|2021-06-28 01:40:00|9392.9|9382.9|9389.4|9379.4|9392.9|9382.9|9381.1|9371.1|251
1624844700000|2021-06-28 01:45:00|9389.1|9379.1|9387.3|9377.3|9391.9|9381.9|9385.9|9375.9|176
1624845000000|2021-06-28 01:50:00|9386.8|9376.8|9383.1|9373.1|9389.6|9379.6|9381|9371|179
1624845300000|2021-06-28 01:55:00|9382.9|9372.9|9392.4|9382.4|9393.6|9383.6|9380.4|9370.4|165
1624845600000|2021-06-28 02:00:00|9391.9|9381.9|9359.1|9349.1|9391.9|9381.9|9358.5|9348.5|190
1624845900000|2021-06-28 02:05:00|9358.6|9348.6|9350.1|9340.1|9358.6|9348.6|9347.6|9337.6|197
1624846200000|2021-06-28 02:10:00|9350|9340|9362.9|9352.9|9364.9|9354.9|9349.4|9339.4|218
1624846500000|2021-06-28 02:15:00|9363.1|9353.1|9359.9|9349.9|9363.1|9353.1|9358.4|9348.4|74
1624846800000|2021-06-28 02:20:00|9359.4|9349.4|9368.9|9358.9|9369.1|9359.1|9359.1|9349.1|58
1624847100000|2021-06-28 02:25:00|9369.1|9359.1|9369.4|9359.4|9369.9|9359.9|9367.4|9357.4|37
1624847400000|2021-06-28 02:30:00|9369.5|9359.5|9368.4|9358.4|9375.6|9365.6|9361.9|9351.9|236
1624847700000|2021-06-28 02:35:00|9368.1|9358.1|9377.4|9367.4|9378.9|9368.9|9367.4|9357.4|152
1624848000000|2021-06-28 02:40:00|9377.6|9367.6|9380.1|9370.1|9385.4|9375.4|9375.6|9365.6|228
1624848300000|2021-06-28 02:45:00|9379.6|9369.6|9390.1|9380.1|9392.4|9382.4|9377.1|9367.1|207
1624848600000|2021-06-28 02:50:00|9390.9|9380.9|9391.6|9381.6|9398.9|9388.9|9387.4|9377.4|135
1624848900000|2021-06-28 02:55:00|9391.1|9381.1|9382.6|9372.6|9392.8|9382.8|9381.4|9371.4|119
1624849200000|2021-06-28 03:00:00|9382.1|9372.1|9376.1|9366.1|9386.5|9376.5|9374.5|9364.5|159
1624849500000|2021-06-28 03:05:00|9375.8|9365.8|9379.4|9369.4|9385.4|9375.4|9374.4|9364.4|141
1624849800000|2021-06-28 03:10:00|9379.9|9369.9|9380.4|9370.4|9381.4|9371.4|9375.9|9365.9|108
1624850100000|2021-06-28 03:15:00|9380.1|9370.1|9383.9|9373.9|9390.6|9380.6|9380.1|9370.1|93
1624850400000|2021-06-28 03:20:00|9383.6|9373.6|9388.6|9378.6|9388.6|9378.6|9378.1|9368.1|83
1624850700000|2021-06-28 03:25:00|9389.1|9379.1|9383.6|9373.6|9390.1|9380.1|9379|9369|92
1624851000000|2021-06-28 03:30:00|9383.3|9373.3|9383.9|9373.9|9384.5|9374.5|9379.9|9369.9|41
1624851300000|2021-06-28 03:35:00|9384.6|9374.6|9384.6|9374.6|9384.6|9374.6|9383.9|9373.9|9
1624851600000|2021-06-28 03:40:00|9384.5|9374.5|9387.9|9377.9|9388.5|9378.5|9384.5|9374.5|16
1624851900000|2021-06-28 03:45:00|9387.6|9377.6|9382.9|9372.9|9387.6|9377.6|9382.9|9372.9|25
1624852200000|2021-06-28 03:50:00|9382.6|9372.6|9383.9|9373.9|9384.1|9374.1|9381.4|9371.4|17
1624852500000|2021-06-28 03:55:00|9383.6|9373.6|9380.8|9370.8|9384.5|9374.5|9380.4|9370.4|29
1624852800000|2021-06-28 04:00:00|9380.6|9370.6|9384.8|9374.8|9384.8|9374.8|9380.6|9370.6|19
1624853100000|2021-06-28 04:05:00|9385.1|9375.1|9385|9375|9386|9376|9384.8|9374.8|17
1624853400000|2021-06-28 04:10:00|9384.6|9374.6|9382.3|9372.3|9384.9|9374.9|9380.9|9370.9|21
1624853700000|2021-06-28 04:15:00|9382.1|9372.1|9380.9|9370.9|9382.8|9372.8|9380.6|9370.6|17
1624854000000|2021-06-28 04:20:00|9381.1|9371.1|9381.9|9371.9|9382.9|9372.9|9381|9371|10
1624854300000|2021-06-28 04:25:00|9383.6|9373.6|9384.9|9374.9|9384.9|9374.9|9381.9|9371.9|18
1624854600000|2021-06-28 04:30:00|9383.6|9373.6|9384.6|9374.6|9385.4|9375.4|9382.9|9372.9|18
1624854900000|2021-06-28 04:35:00|9384.9|9374.9|9385.4|9375.4|9386.1|9376.1|9384.1|9374.1|18
1624855200000|2021-06-28 04:40:00|9386|9376|9380.6|9370.6|9386|9376|9380.1|9370.1|51
1624855500000|2021-06-28 04:45:00|9381|9371|9379.4|9369.4|9382.5|9372.5|9379.4|9369.4|21
1624855800000|2021-06-28 04:50:00|9379.3|9369.3|9380.9|9370.9|9382.4|9372.4|9379.3|9369.3|23
1624856100000|2021-06-28 04:55:00|9381.4|9371.4|9380.9|9370.9|9381.4|9371.4|9380.4|9370.4|13
1624856400000|2021-06-28 05:00:00|9381.1|9371.1|9380.9|9370.9|9381.9|9371.9|9379.9|9369.9|34
1624856700000|2021-06-28 05:05:00|9381.1|9371.1|9381.9|9371.9|9382.8|9372.8|9380.6|9370.6|50
1624857000000|2021-06-28 05:10:00|9382.5|9372.5|9382.4|9372.4|9383.4|9373.4|9380.5|9370.5|51
1624857300000|2021-06-28 05:15:00|9381.9|9371.9|9385|9375|9385.1|9375.1|9381.1|9371.1|55
1624857600000|2021-06-28 05:20:00|9384.8|9374.8|9386.4|9376.4|9386.6|9376.6|9382.6|9372.6|78
1624857900000|2021-06-28 05:25:00|9386.8|9376.8|9387.9|9377.9|9390.9|9380.9|9386.1|9376.1|57
1624858200000|2021-06-28 05:30:00|9388.4|9378.4|9407.6|9397.6|9408.1|9398.1|9388.1|9378.1|346
1624858500000|2021-06-28 05:35:00|9408.1|9398.1|9401.1|9391.1|9409.6|9399.6|9400.1|9390.1|194
1624858800000|2021-06-28 05:40:00|9401.3|9391.3|9402.4|9392.4|9403.3|9393.3|9391|9381|169
1624859100000|2021-06-28 05:45:00|9402.9|9392.9|9403.4|9393.4|9404.1|9394.1|9398.4|9388.4|107
1624859400000|2021-06-28 05:50:00|9403.6|9393.6|9395|9385|9407.5|9397.5|9392.4|9382.4|154
1624859700000|2021-06-28 05:55:00|9395.4|9385.4|9382.6|9372.6|9397.5|9387.5|9381.4|9371.4|177
1624860000000|2021-06-28 06:00:00|9382.8|9372.8|9375.9|9365.9|9384.6|9374.6|9363.4|9353.4|204
1624860300000|2021-06-28 06:05:00|9375.6|9365.6|9377.6|9367.6|9383.6|9373.6|9370|9360|213
1624860600000|2021-06-28 06:10:00|9378.4|9368.4|9382.9|9372.9|9388.9|9378.9|9375.6|9365.6|173
1624860900000|2021-06-28 06:15:00|9382.4|9372.4|9388.6|9378.6|9389.9|9379.9|9380.9|9370.9|141
1624861200000|2021-06-28 06:20:00|9388.4|9378.4|9386.4|9376.4|9392.9|9382.9|9385.9|9375.9|106
1624861500000|2021-06-28 06:25:00|9386.6|9376.6|9387.4|9377.4|9392.9|9382.9|9383.4|9373.4|98
1624861800000|2021-06-28 06:30:00|9387.3|9377.3|9389|9379|9390.1|9380.1|9382.6|9372.6|102
1624862100000|2021-06-28 06:35:00|9388.6|9378.6|9387.4|9377.4|9390.5|9380.5|9383.8|9373.8|98
1624862400000|2021-06-28 06:40:00|9387.6|9377.6|9394.1|9384.1|9394.8|9384.8|9386.6|9376.6|126
1624862700000|2021-06-28 06:45:00|9394.6|9384.6|9422.6|9412.6|9423.6|9413.6|9393.4|9383.4|241
1624863000000|2021-06-28 06:50:00|9422.1|9412.1|9421.9|9411.9|9428.9|9418.9|9411.6|9401.6|281
1624863300000|2021-06-28 06:55:00|9422.3|9412.3|9426|9416|9430.3|9420.3|9417.4|9407.4|239
1624863600000|2021-06-28 07:00:00|9427|9417|9459.3|9449.3|9460.4|9450.4|9427|9417|292
1624863900000|2021-06-28 07:05:00|9459|9449|9468.5|9458.5|9468.5|9458.5|9453.3|9443.3|160
1624864200000|2021-06-28 07:10:00|9468.4|9458.4|9452.6|9442.6|9468.4|9458.4|9451|9441|171
1624864500000|2021-06-28 07:15:00|9453.1|9443.1|9449.5|9439.5|9456.8|9446.8|9448.5|9438.5|87
1624864800000|2021-06-28 07:20:00|9449.8|9439.8|9452.8|9442.8|9453|9443|9443|9433|146
1624865100000|2021-06-28 07:25:00|9452.6|9442.6|9439.5|9429.5|9452.8|9442.8|9437.3|9427.3|141
1624865400000|2021-06-28 07:30:00|9439.4|9429.4|9429.8|9419.8|9444.1|9434.1|9429|9419|144
1624865700000|2021-06-28 07:35:00|9430|9420|9426.9|9416.9|9430.6|9420.6|9425.8|9415.8|133
1624866000000|2021-06-28 07:40:00|9427|9417|9426.1|9416.1|9429.4|9419.4|9425.9|9415.9|66
1624866300000|2021-06-28 07:45:00|9426.5|9416.5|9424.3|9414.3|9429.5|9419.5|9424|9414|75
1624866600000|2021-06-28 07:50:00|9424|9414|9409.5|9399.5|9424|9414|9409.1|9399.1|75
1624866900000|2021-06-28 07:55:00|9409.8|9399.8|9413.8|9403.8|9420|9410|9408.4|9398.4|96
1624867200000|2021-06-28 08:00:00|9413.4|9403.4|9419|9409|9423.9|9413.9|9412|9402|121
1624867500000|2021-06-28 08:05:00|9418.8|9408.8|9417.3|9407.3|9429|9419|9417.3|9407.3|85
1624867800000|2021-06-28 08:10:00|9417.1|9407.1|9417.8|9407.8|9418.4|9408.4|9404.5|9394.5|142
1624868100000|2021-06-28 08:15:00|9417.9|9407.9|9414.5|9404.5|9420.6|9410.6|9411|9401|147
1624868400000|2021-06-28 08:20:00|9414.3|9404.3|9401|9391|9414.3|9404.3|9396.8|9386.8|161
1624868700000|2021-06-28 08:25:00|9400.8|9390.8|9388.3|9378.3|9402.5|9392.5|9384|9374|131
1624869000000|2021-06-28 08:30:00|9388.8|9378.8|9397.5|9387.5|9397.5|9387.5|9386.5|9376.5|123
1624869300000|2021-06-28 08:35:00|9398|9388|9396.5|9386.5|9401.6|9391.6|9394|9384|70
1624869600000|2021-06-28 08:40:00|9396.1|9386.1|9399|9389|9403.8|9393.8|9395.8|9385.8|79
1624869900000|2021-06-28 08:45:00|9398.9|9388.9|9404.8|9394.8|9407.3|9397.3|9396.8|9386.8|82
1624870200000|2021-06-28 08:50:00|9404.3|9394.3|9406.8|9396.8|9408|9398|9402.5|9392.5|80
1624870500000|2021-06-28 08:55:00|9407|9397|9410.5|9400.5|9415.1|9405.1|9406.1|9396.1|57
1624870800000|2021-06-28 09:00:00|9410.3|9400.3|9407.8|9397.8|9414.3|9404.3|9406.5|9396.5|70
1624871100000|2021-06-28 09:05:00|9408.3|9398.3|9417|9407|9418.3|9408.3|9406.3|9396.3|104
1624871400000|2021-06-28 09:10:00|9415.3|9405.3|9416.4|9406.4|9422|9412|9415.3|9405.3|67
1624871700000|2021-06-28 09:15:00|9416|9406|9409.5|9399.5|9416.1|9406.1|9407.8|9397.8|59
1624872000000|2021-06-28 09:20:00|9410.3|9400.3|9406.4|9396.4|9410.3|9400.3|9406.3|9396.3|50
1624872300000|2021-06-28 09:25:00|9407|9397|9407.8|9397.8|9409.8|9399.8|9405.5|9395.5|69
1624872600000|2021-06-28 09:30:00|9407.5|9397.5|9397.8|9387.8|9411|9401|9396.3|9386.3|149
1624872900000|2021-06-28 09:35:00|9397.5|9387.5|9405|9395|9405.5|9395.5|9394.4|9384.4|93
1624873200000|2021-06-28 09:40:00|9404.9|9394.9|9406.5|9396.5|9408.6|9398.6|9403.6|9393.6|80
1624873500000|2021-06-28 09:45:00|9406.1|9396.1|9409.5|9399.5|9412.9|9402.9|9406.1|9396.1|58
1624873800000|2021-06-28 09:50:00|9409.3|9399.3|9408|9398|9409.5|9399.5|9406.5|9396.5|40
1624874100000|2021-06-28 09:55:00|9408.1|9398.1|9409.8|9399.8|9410.6|9400.6|9407|9397|26
1624874400000|2021-06-28 10:00:00|9409.6|9399.6|9416|9406|9416|9406|9409|9399|55
1624874700000|2021-06-28 10:05:00|9415.8|9405.8|9411.5|9401.5|9415.8|9405.8|9408.3|9398.3|106
1624875000000|2021-06-28 10:10:00|9412.3|9402.3|9407.4|9397.4|9413.8|9403.8|9406.5|9396.5|71
1624875300000|2021-06-28 10:15:00|9407.5|9397.5|9409.3|9399.3|9410.3|9400.3|9406.3|9396.3|40
1624875600000|2021-06-28 10:20:00|9409.1|9399.1|9408|9398|9410.9|9400.9|9407|9397|46
1624875900000|2021-06-28 10:25:00|9407.3|9397.3|9402.8|9392.8|9407.5|9397.5|9398.5|9388.5|71
1624876200000|2021-06-28 10:30:00|9403.5|9393.5|9399.3|9389.3|9404.3|9394.3|9395.5|9385.5|144
1624876500000|2021-06-28 10:35:00|9398.3|9388.3|9390.5|9380.5|9399.8|9389.8|9389|9379|98
1624876800000|2021-06-28 10:40:00|9390.8|9380.8|9393.8|9383.8|9394.3|9384.3|9386|9376|124
1624877100000|2021-06-28 10:45:00|9393.5|9383.5|9388|9378|9393.5|9383.5|9385.6|9375.6|87
1624877400000|2021-06-28 10:50:00|9388.8|9378.8|9394.8|9384.8|9396|9386|9388.3|9378.3|86
1624877700000|2021-06-28 10:55:00|9395.3|9385.3|9394|9384|9398.8|9388.8|9393|9383|121
1624878000000|2021-06-28 11:00:00|9394.3|9384.3|9390.3|9380.3|9394.5|9384.5|9389.5|9379.5|113
1624878300000|2021-06-28 11:05:00|9390.5|9380.5|9393|9383|9394.3|9384.3|9389.1|9379.1|80
1624878600000|2021-06-28 11:10:00|9393.3|9383.3|9393|9383|9396|9386|9391.3|9381.3|44
1624878900000|2021-06-28 11:15:00|9392.1|9382.1|9389.5|9379.5|9394.8|9384.8|9389|9379|78
1624879200000|2021-06-28 11:20:00|9389.4|9379.4|9381.8|9371.8|9390.3|9380.3|9381.5|9371.5|146
1624879500000|2021-06-28 11:25:00|9382.3|9372.3|9376|9366|9383|9373|9372|9362|129
1624879800000|2021-06-28 11:30:00|9376.5|9366.5|9367|9357|9378.5|9368.5|9364.6|9354.6|287
1624880100000|2021-06-28 11:35:00|9367.8|9357.8|9365.6|9355.6|9371|9361|9364.3|9354.3|142
1624880400000|2021-06-28 11:40:00|9365.9|9355.9|9373.4|9363.4|9374.1|9364.1|9365.9|9355.9|148
1624880700000|2021-06-28 11:45:00|9373.5|9363.5|9377.4|9367.4|9381.5|9371.5|9373.5|9363.5|107
1624881000000|2021-06-28 11:50:00|9377.3|9367.3|9376.5|9366.5|9381.1|9371.1|9376.5|9366.5|120
1624881300000|2021-06-28 11:55:00|9376.3|9366.3|9379.3|9369.3|9379.5|9369.5|9372|9362|120
1624881600000|2021-06-28 12:00:00|9379.4|9369.4|9382.3|9372.3|9388|9378|9378.5|9368.5|138
1624881900000|2021-06-28 12:05:00|9382.5|9372.5|9382|9372|9387.5|9377.5|9379.9|9369.9|121
1624882200000|2021-06-28 12:10:00|9381.3|9371.3|9391.3|9381.3|9393.9|9383.9|9377.5|9367.5|147
1624882500000|2021-06-28 12:15:00|9391.8|9381.8|9398.3|9388.3|9402|9392|9390.9|9380.9|186
1624882800000|2021-06-28 12:20:00|9397.5|9387.5|9405.8|9395.8|9406.5|9396.5|9394|9384|183
1624883100000|2021-06-28 12:25:00|9405.3|9395.3|9420|9410|9420.3|9410.3|9404.5|9394.5|149
1624883400000|2021-06-28 12:30:00|9419.9|9409.9|9414.1|9404.1|9422.5|9412.5|9414.1|9404.1|148
1624883700000|2021-06-28 12:35:00|9413.3|9403.3|9421.3|9411.3|9423.8|9413.8|9412.8|9402.8|175
1624884000000|2021-06-28 12:40:00|9420.8|9410.8|9422.3|9412.3|9424.5|9414.5|9417.8|9407.8|135
1624884300000|2021-06-28 12:45:00|9422|9412|9426.3|9416.3|9426.4|9416.4|9420|9410|107
1624884600000|2021-06-28 12:50:00|9425.3|9415.3|9423.8|9413.8|9426|9416|9419.3|9409.3|86
1624884900000|2021-06-28 12:55:00|9423.9|9413.9|9417.5|9407.5|9425.4|9415.4|9411.5|9401.5|115
1624885200000|2021-06-28 13:00:00|9417.3|9407.3|9391|9381|9417.3|9407.3|9384.9|9374.9|455
1624885500000|2021-06-28 13:05:00|9390.9|9380.9|9392.5|9382.5|9396.6|9386.6|9385.3|9375.3|280
1624885800000|2021-06-28 13:10:00|9392.3|9382.3|9401|9391|9405.9|9395.9|9387.8|9377.8|203
1624886100000|2021-06-28 13:15:00|9401.5|9391.5|9428.3|9418.3|9432|9422|9401.5|9391.5|279
1624886400000|2021-06-28 13:20:00|9428|9418|9422.3|9412.3|9432.4|9422.4|9420|9410|194
1624886700000|2021-06-28 13:25:00|9422|9412|9408.8|9398.8|9422|9412|9403.9|9393.9|238
1624887000000|2021-06-28 13:30:00|9408.5|9398.5|9407.3|9397.3|9416.9|9406.9|9400|9390|274
1624887300000|2021-06-28 13:35:00|9407.4|9397.4|9390.3|9380.3|9416.5|9406.5|9387.8|9377.8|278
1624887600000|2021-06-28 13:40:00|9390.4|9380.4|9390.5|9380.5|9393.6|9383.6|9368|9358|470
1624887900000|2021-06-28 13:45:00|9393.5|9383.5|9401.6|9391.6|9406.5|9396.5|9392.5|9382.5|282
1624888200000|2021-06-28 13:50:00|9401|9391|9406.8|9396.8|9414.3|9404.3|9398|9388|282
1624888500000|2021-06-28 13:55:00|9407.1|9397.1|9415.4|9405.4|9416.3|9406.3|9405|9395|214
1624888800000|2021-06-28 14:00:00|9415.3|9405.3|9416|9406|9422.1|9412.1|9411.1|9401.1|256
1624889100000|2021-06-28 14:05:00|9416.1|9406.1|9403|9393|9416.9|9406.9|9402.8|9392.8|335
1624889400000|2021-06-28 14:10:00|9402.3|9392.3|9397|9387|9403.3|9393.3|9387.5|9377.5|239
1624889700000|2021-06-28 14:15:00|9396.8|9386.8|9404.5|9394.5|9407.5|9397.5|9394.3|9384.3|153
1624890000000|2021-06-28 14:20:00|9404.4|9394.4|9396|9386|9408|9398|9395.8|9385.8|184
1624890300000|2021-06-28 14:25:00|9395.5|9385.5|9399|9389|9406.5|9396.5|9392.6|9382.6|155
1624890600000|2021-06-28 14:30:00|9398.6|9388.6|9400|9390|9404.5|9394.5|9397|9387|108
1624890900000|2021-06-28 14:35:00|9400.1|9390.1|9399.5|9389.5|9401.9|9391.9|9390.9|9380.9|127
1624891200000|2021-06-28 14:40:00|9399.3|9389.3|9398.3|9388.3|9400.5|9390.5|9395|9385|108
1624891500000|2021-06-28 14:45:00|9398.1|9388.1|9398.1|9388.1|9402.5|9392.5|9392.5|9382.5|153
1624891800000|2021-06-28 14:50:00|9398|9388|9398.5|9388.5|9402.4|9392.4|9395|9385|119
1624892100000|2021-06-28 14:55:00|9398.8|9388.8|9397.8|9387.8|9400.8|9390.8|9395.3|9385.3|175
1624892400000|2021-06-28 15:00:00|9397.5|9387.5|9398.8|9388.8|9399|9389|9391.5|9381.5|99
1624892700000|2021-06-28 15:05:00|9399|9389|9396.1|9386.1|9401|9391|9396|9386|60
1624893000000|2021-06-28 15:10:00|9396.8|9386.8|9394|9384|9399.5|9389.5|9394|9384|84
1624893300000|2021-06-28 15:15:00|9394.1|9384.1|9395.8|9385.8|9398.3|9388.3|9393|9383|65
1624893600000|2021-06-28 15:20:00|9396|9386|9393.8|9383.8|9398|9388|9393.8|9383.8|58
1624893900000|2021-06-28 15:25:00|9393.6|9383.6|9396.8|9386.8|9397.6|9387.6|9393.3|9383.3|32
1624894200000|2021-06-28 15:30:00|9396.5|9386.5|9400.3|9390.3|9401.4|9391.4|9396.5|9386.5|79
1624894500000|2021-06-28 15:35:00|9400|9390|9400.3|9390.3|9401.5|9391.5|9397.9|9387.9|101
1624894800000|2021-06-28 15:40:00|9400.5|9390.5|9399.5|9389.5|9401.8|9391.8|9398.9|9388.9|62
1624895100000|2021-06-28 15:45:00|9399.4|9389.4|9391.3|9381.3|9399.8|9389.8|9388.8|9378.8|214
1624895400000|2021-06-28 15:50:00|9390.9|9380.9|9394.5|9384.5|9396.8|9386.8|9390.5|9380.5|113
1624895700000|2021-06-28 15:55:00|9394.3|9384.3|9399.8|9389.8|9400.4|9390.4|9393.5|9383.5|134
1624896000000|2021-06-28 16:00:00|9400|9390|9402.3|9392.3|9403.8|9393.8|9399.3|9389.3|69
1624896300000|2021-06-28 16:05:00|9402.5|9392.5|9402.8|9392.8|9404|9394|9402.1|9392.1|70
1624896600000|2021-06-28 16:10:00|9403|9393|9401.6|9391.6|9404.3|9394.3|9399.5|9389.5|58
1624896900000|2021-06-28 16:15:00|9401.3|9391.3|9400.4|9390.4|9402.5|9392.5|9399.8|9389.8|54
1624897200000|2021-06-28 16:20:00|9400.5|9390.5|9401.5|9391.5|9402.3|9392.3|9400.5|9390.5|30
1624897500000|2021-06-28 16:25:00|9402.3|9392.3|9403.1|9393.1|9403.1|9393.1|9401.4|9391.4|40
1624897800000|2021-06-28 16:30:00|9403.5|9393.5|9405|9395|9406|9396|9399.6|9389.6|96
1624898100000|2021-06-28 16:35:00|9404.5|9394.5|9399.5|9389.5|9405|9395|9399.5|9389.5|67
1624898400000|2021-06-28 16:40:00|9400|9390|9400.1|9390.1|9403.6|9393.6|9400|9390|72
1624898700000|2021-06-28 16:45:00|9399.3|9389.3|9402.6|9392.6|9403|9393|9396|9386|59
1624899000000|2021-06-28 16:50:00|9402.5|9392.5|9393.5|9383.5|9402.5|9392.5|9393.1|9383.1|98
1624899300000|2021-06-28 16:55:00|9393.1|9383.1|9398.1|9388.1|9398.8|9388.8|9393.1|9383.1|107
1624924800000|2021-06-29 00:00:00|9404|9394|9400.1|9390.1|9404|9394|9400.1|9390.1|4
1624925100000|2021-06-29 00:05:00|9399.9|9389.9|9393.6|9383.6|9399.9|9389.9|9393.6|9383.6|17
1624925400000|2021-06-29 00:10:00|9393.9|9383.9|9392.9|9382.9|9394.4|9384.4|9388.8|9378.8|20
1624925700000|2021-06-29 00:15:00|9393.4|9383.4|9390.9|9380.9|9394.1|9384.1|9390.5|9380.5|26
1624926000000|2021-06-29 00:20:00|9391.1|9381.1|9387.6|9377.6|9393.6|9383.6|9387.6|9377.6|21
1624926300000|2021-06-29 00:25:00|9387.9|9377.9|9388.9|9378.9|9388.9|9378.9|9384.4|9374.4|37
1624926600000|2021-06-29 00:30:00|9388.3|9378.3|9384.3|9374.3|9388.3|9378.3|9384.3|9374.3|45
1624926900000|2021-06-29 00:35:00|9384.1|9374.1|9380.9|9370.9|9384.1|9374.1|9379.4|9369.4|45
1624927200000|2021-06-29 00:40:00|9380.8|9370.8|9385.1|9375.1|9385.1|9375.1|9380.8|9370.8|28
1624927500000|2021-06-29 00:45:00|9385.9|9375.9|9384.8|9374.8|9386.4|9376.4|9384.3|9374.3|28
1624927800000|2021-06-29 00:50:00|9384.9|9374.9|9382.1|9372.1|9385.6|9375.6|9382.1|9372.1|22
1624928100000|2021-06-29 00:55:00|9382.4|9372.4|9376.4|9366.4|9382.6|9372.6|9369.5|9359.5|60
1624928400000|2021-06-29 01:00:00|9376.6|9366.6|9387.4|9377.4|9387.6|9377.6|9370.1|9360.1|366
1624928700000|2021-06-29 01:05:00|9387.9|9377.9|9395.4|9385.4|9395.4|9385.4|9383.8|9373.8|144
1624929000000|2021-06-29 01:10:00|9395.6|9385.6|9382.1|9372.1|9395.6|9385.6|9378.1|9368.1|162
1624929300000|2021-06-29 01:15:00|9381.9|9371.9|9387.4|9377.4|9389.4|9379.4|9379.6|9369.6|115
1624929600000|2021-06-29 01:20:00|9387|9377|9391.1|9381.1|9391.1|9381.1|9383.9|9373.9|108
1624929900000|2021-06-29 01:25:00|9390.9|9380.9|9392.9|9382.9|9393.4|9383.4|9381.6|9371.6|101
1624930200000|2021-06-29 01:30:00|9392.4|9382.4|9384.9|9374.9|9392.4|9382.4|9379.1|9369.1|146
1624930500000|2021-06-29 01:35:00|9384.6|9374.6|9379.6|9369.6|9384.6|9374.6|9376.4|9366.4|152
1624930800000|2021-06-29 01:40:00|9379.4|9369.4|9386|9376|9386.1|9376.1|9378.5|9368.5|110
1624931100000|2021-06-29 01:45:00|9385.8|9375.8|9389.4|9379.4|9390.9|9380.9|9384|9374|146
1624931400000|2021-06-29 01:50:00|9389|9379|9375.9|9365.9|9390.9|9380.9|9374.6|9364.6|141
1624931700000|2021-06-29 01:55:00|9375.5|9365.5|9380.4|9370.4|9385.1|9375.1|9373.4|9363.4|175
1624932000000|2021-06-29 02:00:00|9380.1|9370.1|9378.4|9368.4|9384.1|9374.1|9378.1|9368.1|108
1624932300000|2021-06-29 02:05:00|9378.3|9368.3|9373.4|9363.4|9378.6|9368.6|9371.6|9361.6|111
1624932600000|2021-06-29 02:10:00|9373.6|9363.6|9370.9|9360.9|9376.1|9366.1|9370.9|9360.9|96
1624932900000|2021-06-29 02:15:00|9370.8|9360.8|9366.6|9356.6|9370.8|9360.8|9363.9|9353.9|72
1624933200000|2021-06-29 02:20:00|9366.5|9356.5|9365.4|9355.4|9367|9357|9364.5|9354.5|23
1624933500000|2021-06-29 02:25:00|9365.6|9355.6|9364.6|9354.6|9367.1|9357.1|9363.1|9353.1|34
1624933800000|2021-06-29 02:30:00|9365.1|9355.1|9369.4|9359.4|9371.3|9361.3|9360.9|9350.9|254
1624934100000|2021-06-29 02:35:00|9370.6|9360.6|9369.6|9359.6|9374.4|9364.4|9366.4|9356.4|179
1624934400000|2021-06-29 02:40:00|9369.4|9359.4|9351.9|9341.9|9369.9|9359.9|9350.8|9340.8|258
1624934700000|2021-06-29 02:45:00|9350.9|9340.9|9349.1|9339.1|9357.9|9347.9|9347.4|9337.4|132
1624935000000|2021-06-29 02:50:00|9348.9|9338.9|9331.6|9321.6|9350.4|9340.4|9331.5|9321.5|208
1624935300000|2021-06-29 02:55:00|9331.9|9321.9|9336.1|9326.1|9336.6|9326.6|9327|9317|238
1624935600000|2021-06-29 03:00:00|9335.4|9325.4|9328.4|9318.4|9336.1|9326.1|9328.4|9318.4|145
1624935900000|2021-06-29 03:05:00|9328.6|9318.6|9317.1|9307.1|9329|9319|9315.3|9305.3|261
1624936200000|2021-06-29 03:10:00|9316.6|9306.6|9320.3|9310.3|9325.6|9315.6|9312.9|9302.9|192
1624936500000|2021-06-29 03:15:00|9319.9|9309.9|9316.6|9306.6|9324.1|9314.1|9311.9|9301.9|210
1624936800000|2021-06-29 03:20:00|9316.9|9306.9|9307.4|9297.4|9316.9|9306.9|9305.4|9295.4|197
1624937100000|2021-06-29 03:25:00|9307.6|9297.6|9301.8|9291.8|9309.4|9299.4|9293.9|9283.9|246
1624937400000|2021-06-29 03:30:00|9302.1|9292.1|9308.9|9298.9|9310.4|9300.4|9299.1|9289.1|74
1624937700000|2021-06-29 03:35:00|9308.6|9298.6|9301.1|9291.1|9308.8|9298.8|9300.9|9290.9|26
1624938000000|2021-06-29 03:40:00|9300.9|9290.9|9295.4|9285.4|9300.9|9290.9|9293.6|9283.6|59
1624938300000|2021-06-29 03:45:00|9295.1|9285.1|9295.9|9285.9|9297.5|9287.5|9295.1|9285.1|40
1624938600000|2021-06-29 03:50:00|9296.1|9286.1|9296|9286|9296.4|9286.4|9294.4|9284.4|18
1624938900000|2021-06-29 03:55:00|9295.5|9285.5|9298.5|9288.5|9299.3|9289.3|9294.9|9284.9|53
1624939200000|2021-06-29 04:00:00|9298.1|9288.1|9293.6|9283.6|9298.9|9288.9|9292.4|9282.4|50
1624939500000|2021-06-29 04:05:00|9293.4|9283.4|9294.6|9284.6|9295.1|9285.1|9292.6|9282.6|33
1624939800000|2021-06-29 04:10:00|9295.1|9285.1|9295.9|9285.9|9296.1|9286.1|9293.9|9283.9|23
1624940100000|2021-06-29 04:15:00|9296.8|9286.8|9294.1|9284.1|9298.6|9288.6|9293.1|9283.1|32
1624940400000|2021-06-29 04:20:00|9294.6|9284.6|9291.8|9281.8|9294.6|9284.6|9291.4|9281.4|18
1624940700000|2021-06-29 04:25:00|9291.6|9281.6|9294.1|9284.1|9294.9|9284.9|9291.4|9281.4|32
1624941000000|2021-06-29 04:30:00|9293.6|9283.6|9296.4|9286.4|9297.6|9287.6|9289.6|9279.6|54
1624941300000|2021-06-29 04:35:00|9296.1|9286.1|9298.4|9288.4|9301.1|9291.1|9294.4|9284.4|33
1624941600000|2021-06-29 04:40:00|9298.6|9288.6|9300.9|9290.9|9301.9|9291.9|9298.6|9288.6|23
1624941900000|2021-06-29 04:45:00|9301.1|9291.1|9303.6|9293.6|9304.1|9294.1|9300.5|9290.5|20
1624942200000|2021-06-29 04:50:00|9304|9294|9299.9|9289.9|9304.3|9294.3|9299.9|9289.9|35
1624942500000|2021-06-29 04:55:00|9299.1|9289.1|9297.6|9287.6|9299.9|9289.9|9295.5|9285.5|30
1624942800000|2021-06-29 05:00:00|9297.9|9287.9|9297.9|9287.9|9303|9293|9297.3|9287.3|57
1624943100000|2021-06-29 05:05:00|9298|9288|9305.6|9295.6|9306.4|9296.4|9296.6|9286.6|58
1624943400000|2021-06-29 05:10:00|9304.9|9294.9|9302.4|9292.4|9306.5|9296.5|9302.1|9292.1|38
1624943700000|2021-06-29 05:15:00|9302.6|9292.6|9304.6|9294.6|9306.1|9296.1|9302.6|9292.6|52
1624944000000|2021-06-29 05:20:00|9305.1|9295.1|9305.9|9295.9|9306.9|9296.9|9303|9293|74
1624944300000|2021-06-29 05:25:00|9305.6|9295.6|9304.1|9294.1|9306.1|9296.1|9300.6|9290.6|39
1624944600000|2021-06-29 05:30:00|9304.3|9294.3|9311.6|9301.6|9322.9|9312.9|9294.3|9284.3|354
1624944900000|2021-06-29 05:35:00|9311.4|9301.4|9326.4|9316.4|9330.6|9320.6|9310.1|9300.1|260
1624945200000|2021-06-29 05:40:00|9325.6|9315.6|9336|9326|9340.5|9330.5|9316.4|9306.4|357
1624945500000|2021-06-29 05:45:00|9335.5|9325.5|9326.9|9316.9|9337.9|9327.9|9324.9|9314.9|167
1624945800000|2021-06-29 05:50:00|9327.1|9317.1|9327.6|9317.6|9332.8|9322.8|9325.6|9315.6|151
1624946100000|2021-06-29 05:55:00|9327.8|9317.8|9331.1|9321.1|9334|9324|9327.1|9317.1|180
1624946400000|2021-06-29 06:00:00|9330.4|9320.4|9322.6|9312.6|9331.4|9321.4|9321|9311|160
1624946700000|2021-06-29 06:05:00|9322.9|9312.9|9322.9|9312.9|9328.6|9318.6|9318.4|9308.4|157
1624947000000|2021-06-29 06:10:00|9323.9|9313.9|9326.6|9316.6|9329.9|9319.9|9318.9|9308.9|113
1624947300000|2021-06-29 06:15:00|9326.4|9316.4|9327.3|9317.3|9332.8|9322.8|9321.6|9311.6|158
1624947600000|2021-06-29 06:20:00|9327.1|9317.1|9332.6|9322.6|9337.6|9327.6|9323.4|9313.4|133
1624947900000|2021-06-29 06:25:00|9332.8|9322.8|9338.6|9328.6|9340.4|9330.4|9331.6|9321.6|159
1624948200000|2021-06-29 06:30:00|9339.1|9329.1|9343.1|9333.1|9348.6|9338.6|9334.3|9324.3|188
1624948500000|2021-06-29 06:35:00|9343.4|9333.4|9339.1|9329.1|9347.8|9337.8|9338.6|9328.6|143
1624948800000|2021-06-29 06:40:00|9339.4|9329.4|9343.1|9333.1|9346.5|9336.5|9338.1|9328.1|123
1624949100000|2021-06-29 06:45:00|9342.5|9332.5|9344.5|9334.5|9345.1|9335.1|9337.4|9327.4|163
1624949400000|2021-06-29 06:50:00|9344.9|9334.9|9352.1|9342.1|9354.8|9344.8|9342.9|9332.9|195
1624949700000|2021-06-29 06:55:00|9350.4|9340.4|9357.3|9347.3|9357.3|9347.3|9347.5|9337.5|200
1624950000000|2021-06-29 07:00:00|9359.5|9349.5|9358.3|9348.3|9360.8|9350.8|9352.5|9342.5|155
1624950300000|2021-06-29 07:05:00|9358.5|9348.5|9345|9335|9362.4|9352.4|9345|9335|187
1624950600000|2021-06-29 07:10:00|9345.3|9335.3|9333.5|9323.5|9345.8|9335.8|9332.4|9322.4|134
1624950900000|2021-06-29 07:15:00|9333|9323|9320.8|9310.8|9333|9323|9320.5|9310.5|133
1624951200000|2021-06-29 07:20:00|9320.6|9310.6|9311.1|9301.1|9324.5|9314.5|9310.8|9300.8|140
1624951500000|2021-06-29 07:25:00|9311.3|9301.3|9311|9301|9315.3|9305.3|9306|9296|157
1624951800000|2021-06-29 07:30:00|9310.9|9300.9|9308.1|9298.1|9315.3|9305.3|9306|9296|129
1624952100000|2021-06-29 07:35:00|9307.9|9297.9|9301.8|9291.8|9309.4|9299.4|9297.8|9287.8|164
1624952400000|2021-06-29 07:40:00|9301.5|9291.5|9301|9291|9304.3|9294.3|9299.1|9289.1|90
1624952700000|2021-06-29 07:45:00|9301.3|9291.3|9302.3|9292.3|9303.8|9293.8|9298|9288|109
1624953000000|2021-06-29 07:50:00|9301.8|9291.8|9304|9294|9304.5|9294.5|9300|9290|99
1624953300000|2021-06-29 07:55:00|9304.3|9294.3|9297.5|9287.5|9304.8|9294.8|9297.3|9287.3|79
1624953600000|2021-06-29 08:00:00|9297.8|9287.8|9300.8|9290.8|9303.5|9293.5|9295.8|9285.8|152
1624953900000|2021-06-29 08:05:00|9300.5|9290.5|9298.8|9288.8|9300.5|9290.5|9288.5|9278.5|203
1624954200000|2021-06-29 08:10:00|9299|9289|9304.3|9294.3|9313.6|9303.6|9299|9289|176
1624954500000|2021-06-29 08:15:00|9304.1|9294.1|9299.8|9289.8|9304.1|9294.1|9294.3|9284.3|137
1624954800000|2021-06-29 08:20:00|9299.5|9289.5|9302.8|9292.8|9304.3|9294.3|9298.5|9288.5|118
1624955100000|2021-06-29 08:25:00|9302.6|9292.6|9302.3|9292.3|9304.5|9294.5|9301.3|9291.3|67
1624955400000|2021-06-29 08:30:00|9302|9292|9301.6|9291.6|9303.9|9293.9|9300.9|9290.9|55
1624955700000|2021-06-29 08:35:00|9301.4|9291.4|9305.3|9295.3|9306.4|9296.4|9301.1|9291.1|82
1624956000000|2021-06-29 08:40:00|9305.1|9295.1|9289.1|9279.1|9305.5|9295.5|9289.1|9279.1|109
1624956300000|2021-06-29 08:45:00|9289.4|9279.4|9284|9274|9290|9280|9275|9265|149
1624956600000|2021-06-29 08:50:00|9285|9275|9282.1|9272.1|9285.5|9275.5|9275.3|9265.3|134
1624956900000|2021-06-29 08:55:00|9282|9272|9279.8|9269.8|9284.1|9274.1|9277.6|9267.6|74
1624957200000|2021-06-29 09:00:00|9279.9|9269.9|9265.3|9255.3|9281.3|9271.3|9262.3|9252.3|147
1624957500000|2021-06-29 09:05:00|9265.5|9255.5|9243.9|9233.9|9266.5|9256.5|9240.6|9230.6|216
1624957800000|2021-06-29 09:10:00|9244.1|9234.1|9252.1|9242.1|9256.3|9246.3|9244.1|9234.1|131
1624958100000|2021-06-29 09:15:00|9252|9242|9259.5|9249.5|9261.1|9251.1|9250.3|9240.3|128
1624958400000|2021-06-29 09:20:00|9259.3|9249.3|9254.8|9244.8|9262|9252|9252.4|9242.4|133
1624958700000|2021-06-29 09:25:00|9255.9|9245.9|9248.8|9238.8|9258.3|9248.3|9246.6|9236.6|83
1624959000000|2021-06-29 09:30:00|9249.3|9239.3|9256|9246|9256.1|9246.1|9243.6|9233.6|101
1624959300000|2021-06-29 09:35:00|9256.1|9246.1|9258.4|9248.4|9258.5|9248.5|9252.6|9242.6|56
1624959600000|2021-06-29 09:40:00|9258.5|9248.5|9258.4|9248.4|9261.8|9251.8|9253|9243|102
1624959900000|2021-06-29 09:45:00|9258.5|9248.5|9266.8|9256.8|9268.4|9258.4|9258.5|9248.5|95
1624960200000|2021-06-29 09:50:00|9267|9257|9269|9259|9270.1|9260.1|9266|9256|45
1624960500000|2021-06-29 09:55:00|9269.1|9259.1|9271.5|9261.5|9273.9|9263.9|9269|9259|64
1624960800000|2021-06-29 10:00:00|9271.6|9261.6|9272.3|9262.3|9277.4|9267.4|9270.8|9260.8|77
1624961100000|2021-06-29 10:05:00|9273|9263|9268.9|9258.9|9273.8|9263.8|9266.3|9256.3|55
1624961400000|2021-06-29 10:10:00|9268.5|9258.5|9271.6|9261.6|9273.3|9263.3|9265.9|9255.9|56
1624961700000|2021-06-29 10:15:00|9273|9263|9278.5|9268.5|9278.8|9268.8|9272|9262|52
1624962000000|2021-06-29 10:20:00|9278|9268|9270.8|9260.8|9278.8|9268.8|9270.8|9260.8|84
1624962300000|2021-06-29 10:25:00|9271|9261|9270.3|9260.3|9274.1|9264.1|9269.5|9259.5|66
1624962600000|2021-06-29 10:30:00|9271|9261|9277.3|9267.3|9277.5|9267.5|9271|9261|68
1624962900000|2021-06-29 10:35:00|9277|9267|9272.4|9262.4|9278|9268|9272.4|9262.4|70
1624963200000|2021-06-29 10:40:00|9271.8|9261.8|9271.4|9261.4|9273|9263|9269|9259|77
1624963500000|2021-06-29 10:45:00|9271.3|9261.3|9270.3|9260.3|9271.3|9261.3|9266.9|9256.9|88
1624963800000|2021-06-29 10:50:00|9270.1|9260.1|9270.3|9260.3|9274.1|9264.1|9267.4|9257.4|76
1624964100000|2021-06-29 10:55:00|9270.5|9260.5|9272.3|9262.3|9274.3|9264.3|9269.8|9259.8|63
1624964400000|2021-06-29 11:00:00|9272|9262|9266.4|9256.4|9272.3|9262.3|9265.4|9255.4|62
1624964700000|2021-06-29 11:05:00|9265.9|9255.9|9254.8|9244.8|9265.9|9255.9|9254|9244|106
1624965000000|2021-06-29 11:10:00|9255|9245|9257.3|9247.3|9259.4|9249.4|9244.8|9234.8|158
1624965300000|2021-06-29 11:15:00|9256.9|9246.9|9246.5|9236.5|9257.3|9247.3|9244.1|9234.1|147
1624965600000|2021-06-29 11:20:00|9246.8|9236.8|9245.9|9235.9|9251.5|9241.5|9242.8|9232.8|133
1624965900000|2021-06-29 11:25:00|9246.3|9236.3|9251|9241|9255.8|9245.8|9246.3|9236.3|102
1624966200000|2021-06-29 11:30:00|9250.8|9240.8|9261.3|9251.3|9262|9252|9248.8|9238.8|183
1624966500000|2021-06-29 11:35:00|9261.6|9251.6|9268.5|9258.5|9269.8|9259.8|9261.3|9251.3|154
1624966800000|2021-06-29 11:40:00|9268.4|9258.4|9277|9267|9277.9|9267.9|9266|9256|146
1624967100000|2021-06-29 11:45:00|9276.9|9266.9|9278|9268|9278.5|9268.5|9273|9263|118
1624967400000|2021-06-29 11:50:00|9278.3|9268.3|9276|9266|9281.3|9271.3|9275.8|9265.8|171
1624967700000|2021-06-29 11:55:00|9275.8|9265.8|9277.5|9267.5|9279.6|9269.6|9274|9264|86
1624968000000|2021-06-29 12:00:00|9277.8|9267.8|9290.3|9280.3|9290.3|9280.3|9276.5|9266.5|159
1624968300000|2021-06-29 12:05:00|9290|9280|9292.8|9282.8|9300.6|9290.6|9281.3|9271.3|241
1624968600000|2021-06-29 12:10:00|9296.5|9286.5|9309|9299|9310.8|9300.8|9295.9|9285.9|297
1624968900000|2021-06-29 12:15:00|9309.3|9299.3|9327.1|9317.1|9327.4|9317.4|9309.3|9299.3|328
1624969200000|2021-06-29 12:20:00|9326.4|9316.4|9322|9312|9333.9|9323.9|9313.6|9303.6|313
1624969500000|2021-06-29 12:25:00|9321.6|9311.6|9321.9|9311.9|9328.1|9318.1|9318|9308|318
1624969800000|2021-06-29 12:30:00|9322.3|9312.3|9326.8|9316.8|9330.3|9320.3|9321.3|9311.3|235
1624970100000|2021-06-29 12:35:00|9326.6|9316.6|9322.5|9312.5|9326.6|9316.6|9317.1|9307.1|223
1624970400000|2021-06-29 12:40:00|9322.4|9312.4|9314.3|9304.3|9324.3|9314.3|9302|9292|269
1624970700000|2021-06-29 12:45:00|9313.5|9303.5|9313.1|9303.1|9314.5|9304.5|9306.8|9296.8|194
1624971000000|2021-06-29 12:50:00|9313.4|9303.4|9278.9|9268.9|9313.6|9303.6|9278.9|9268.9|250
1624971300000|2021-06-29 12:55:00|9278.3|9268.3|9292.4|9282.4|9300.4|9290.4|9268.6|9258.6|317
1624971600000|2021-06-29 13:00:00|9292.6|9282.6|9306|9296|9317.3|9307.3|9292.5|9282.5|531
1624971900000|2021-06-29 13:05:00|9305.8|9295.8|9311.4|9301.4|9317.3|9307.3|9298.4|9288.4|430
1624972200000|2021-06-29 13:10:00|9311.9|9301.9|9299.4|9289.4|9312.5|9302.5|9287.8|9277.8|343
1624972500000|2021-06-29 13:15:00|9299.3|9289.3|9314.5|9304.5|9315|9305|9298.9|9288.9|283
1624972800000|2021-06-29 13:20:00|9314.8|9304.8|9315.3|9305.3|9322.3|9312.3|9306.6|9296.6|275
1624973100000|2021-06-29 13:25:00|9315|9305|9319.5|9309.5|9327|9317|9310.5|9300.5|216
1624973400000|2021-06-29 13:30:00|9319.3|9309.3|9332.8|9322.8|9334.5|9324.5|9316.3|9306.3|354
1624973700000|2021-06-29 13:35:00|9333|9323|9334.5|9324.5|9348.1|9338.1|9333|9323|376
1624974000000|2021-06-29 13:40:00|9335|9325|9332.8|9322.8|9338.6|9328.6|9329.4|9319.4|281
1624974300000|2021-06-29 13:45:00|9333|9323|9327.3|9317.3|9341|9331|9327|9317|219
1624974600000|2021-06-29 13:50:00|9327.5|9317.5|9327.6|9317.6|9335.6|9325.6|9325.8|9315.8|254
1624974900000|2021-06-29 13:55:00|9327.5|9317.5|9324.8|9314.8|9331.5|9321.5|9324.8|9314.8|134
1624975200000|2021-06-29 14:00:00|9325.8|9315.8|9316.8|9306.8|9326|9316|9314.4|9304.4|250
1624975500000|2021-06-29 14:05:00|9316.5|9306.5|9318.8|9308.8|9319.3|9309.3|9308.9|9298.9|282
1624975800000|2021-06-29 14:10:00|9318.9|9308.9|9320.9|9310.9|9322.5|9312.5|9312|9302|219
1624976100000|2021-06-29 14:15:00|9320.8|9310.8|9319.5|9309.5|9329.5|9319.5|9317.3|9307.3|290
1624976400000|2021-06-29 14:20:00|9319.1|9309.1|9310.3|9300.3|9319.5|9309.5|9303.8|9293.8|225
1624976700000|2021-06-29 14:25:00|9310.5|9300.5|9323.3|9313.3|9323.3|9313.3|9310.4|9300.4|199
1624977000000|2021-06-29 14:30:00|9323.6|9313.6|9329.6|9319.6|9331.6|9321.6|9323.3|9313.3|153
1624977300000|2021-06-29 14:35:00|9328.9|9318.9|9330.3|9320.3|9331|9321|9326|9316|141
1624977600000|2021-06-29 14:40:00|9330|9320|9319.3|9309.3|9331.5|9321.5|9317.3|9307.3|153
1624977900000|2021-06-29 14:45:00|9319.5|9309.5|9322.3|9312.3|9322.8|9312.8|9313|9303|140
1624978200000|2021-06-29 14:50:00|9322.4|9312.4|9332.5|9322.5|9332.8|9322.8|9319.6|9309.6|149
1624978500000|2021-06-29 14:55:00|9333|9323|9337.8|9327.8|9344.5|9334.5|9332.5|9322.5|269
1624978800000|2021-06-29 15:00:00|9337.9|9327.9|9338.3|9328.3|9344.5|9334.5|9336|9326|182
1624979100000|2021-06-29 15:05:00|9337.9|9327.9|9340.3|9330.3|9344.1|9334.1|9337.8|9327.8|116
1624979400000|2021-06-29 15:10:00|9340.4|9330.4|9331|9321|9342|9332|9329.9|9319.9|139
1624979700000|2021-06-29 15:15:00|9331.3|9321.3|9347.6|9337.6|9348.3|9338.3|9331.3|9321.3|147
1624980000000|2021-06-29 15:20:00|9348.1|9338.1|9337.8|9327.8|9349.5|9339.5|9337.8|9327.8|172
1624980300000|2021-06-29 15:25:00|9338|9328|9345|9335|9346.3|9336.3|9337.3|9327.3|140
1624980600000|2021-06-29 15:30:00|9344.8|9334.8|9347.3|9337.3|9349.5|9339.5|9344.5|9334.5|116
1624980900000|2021-06-29 15:35:00|9347|9337|9348.8|9338.8|9351.3|9341.3|9345.9|9335.9|119
1624981200000|2021-06-29 15:40:00|9348.9|9338.9|9343.3|9333.3|9351.8|9341.8|9342.5|9332.5|166
1624981500000|2021-06-29 15:45:00|9342.9|9332.9|9344.9|9334.9|9344.9|9334.9|9336|9326|227
1624981800000|2021-06-29 15:50:00|9345.5|9335.5|9351.4|9341.4|9351.9|9341.9|9343.1|9333.1|111
1624982100000|2021-06-29 15:55:00|9351.8|9341.8|9342.1|9332.1|9353.5|9343.5|9342.1|9332.1|115
1624982400000|2021-06-29 16:00:00|9342.5|9332.5|9353.9|9343.9|9354.8|9344.8|9341.3|9331.3|159
1624982700000|2021-06-29 16:05:00|9354.4|9344.4|9365|9355|9366.6|9356.6|9353.9|9343.9|193
1624983000000|2021-06-29 16:10:00|9364.8|9354.8|9358.5|9348.5|9366|9356|9357.9|9347.9|120
1624983300000|2021-06-29 16:15:00|9358.3|9348.3|9351.8|9341.8|9361|9351|9351.8|9341.8|92
1624983600000|2021-06-29 16:20:00|9351.6|9341.6|9356.3|9346.3|9357.3|9347.3|9351.6|9341.6|117
1624983900000|2021-06-29 16:25:00|9356.5|9346.5|9352.5|9342.5|9357.3|9347.3|9351|9341|102
1624984200000|2021-06-29 16:30:00|9352.8|9342.8|9347.9|9337.9|9357.3|9347.3|9346.5|9336.5|146
1624984500000|2021-06-29 16:35:00|9347|9337|9342.5|9332.5|9348.8|9338.8|9340.3|9330.3|135
1624984800000|2021-06-29 16:40:00|9342.8|9332.8|9352|9342|9354.1|9344.1|9342.8|9332.8|124
1624985100000|2021-06-29 16:45:00|9351.5|9341.5|9356|9346|9357.5|9347.5|9351.5|9341.5|109
1624985400000|2021-06-29 16:50:00|9356.1|9346.1|9352.4|9342.4|9359|9349|9347.3|9337.3|143
1624985700000|2021-06-29 16:55:00|9352.5|9342.5|9353.5|9343.5|9355.3|9345.3|9347.6|9337.6|195
1625011200000|2021-06-30 00:00:00|9352|9342|9358.1|9348.1|9359.3|9349.3|9350.9|9340.9|50
1625011500000|2021-06-30 00:05:00|9357.4|9347.4|9356.9|9346.9|9360.6|9350.6|9356.6|9346.6|41
1625011800000|2021-06-30 00:10:00|9357.1|9347.1|9358.3|9348.3|9358.3|9348.3|9357.1|9347.1|7
1625012100000|2021-06-30 00:15:00|9359.6|9349.6|9365.1|9355.1|9365.1|9355.1|9358.4|9348.4|18
1625012400000|2021-06-30 00:20:00|9365.4|9355.4|9364.8|9354.8|9369|9359|9364.8|9354.8|27
1625012700000|2021-06-30 00:25:00|9364.4|9354.4|9361.6|9351.6|9366.4|9356.4|9361.1|9351.1|29
1625013000000|2021-06-30 00:30:00|9361|9351|9360.5|9350.5|9362.6|9352.6|9357.4|9347.4|45
1625013300000|2021-06-30 00:35:00|9360.4|9350.4|9362.3|9352.3|9363.6|9353.6|9360.4|9350.4|46
1625013600000|2021-06-30 00:40:00|9362.4|9352.4|9362|9352|9362.9|9352.9|9361.5|9351.5|31
1625013900000|2021-06-30 00:45:00|9362.3|9352.3|9362.9|9352.9|9362.9|9352.9|9361.9|9351.9|32
1625014200000|2021-06-30 00:50:00|9362.3|9352.3|9360.8|9350.8|9363|9353|9360.8|9350.8|47
1625014500000|2021-06-30 00:55:00|9361|9351|9362.4|9352.4|9363.6|9353.6|9360.1|9350.1|56
1625014800000|2021-06-30 01:00:00|9362.1|9352.1|9372.8|9362.8|9373.8|9363.8|9361|9351|357
1625015100000|2021-06-30 01:05:00|9373|9363|9371.1|9361.1|9373.5|9363.5|9365.3|9355.3|213
1625015400000|2021-06-30 01:10:00|9371|9361|9360.3|9350.3|9371.4|9361.4|9358.4|9348.4|170
1625015700000|2021-06-30 01:15:00|9360.8|9350.8|9354.6|9344.6|9364.4|9354.4|9353.3|9343.3|206
1625016000000|2021-06-30 01:20:00|9354.4|9344.4|9368.6|9358.6|9370.6|9360.6|9352.9|9342.9|141
1625016300000|2021-06-30 01:25:00|9368.9|9358.9|9369.8|9359.8|9373.5|9363.5|9366.5|9356.5|142
1625016600000|2021-06-30 01:30:00|9370.4|9360.4|9380.8|9370.8|9385.1|9375.1|9369.9|9359.9|169
1625016900000|2021-06-30 01:35:00|9381|9371|9386.1|9376.1|9386.3|9376.3|9380.8|9370.8|96
1625017200000|2021-06-30 01:40:00|9386.3|9376.3|9392.1|9382.1|9394.1|9384.1|9386.3|9376.3|168
1625017500000|2021-06-30 01:45:00|9392|9382|9392.4|9382.4|9397.3|9387.3|9391.9|9381.9|159
1625017800000|2021-06-30 01:50:00|9392.9|9382.9|9390.9|9380.9|9393.6|9383.6|9386|9376|137
1625018100000|2021-06-30 01:55:00|9391.9|9381.9|9387.1|9377.1|9395.1|9385.1|9386.9|9376.9|102
1625018400000|2021-06-30 02:00:00|9387.6|9377.6|9391.4|9381.4|9393.9|9383.9|9386.6|9376.6|130
1625018700000|2021-06-30 02:05:00|9391.1|9381.1|9377|9367|9392.1|9382.1|9377|9367|181
1625019000000|2021-06-30 02:10:00|9376.6|9366.6|9385.6|9375.6|9386.9|9376.9|9376.6|9366.6|115
1625019300000|2021-06-30 02:15:00|9385.4|9375.4|9385.3|9375.3|9385.6|9375.6|9382.9|9372.9|22
1625019600000|2021-06-30 02:20:00|9385.5|9375.5|9387.1|9377.1|9388.6|9378.6|9385.5|9375.5|21
1625019900000|2021-06-30 02:25:00|9386.6|9376.6|9390.9|9380.9|9391.1|9381.1|9384.4|9374.4|70
1625020200000|2021-06-30 02:30:00|9390.4|9380.4|9395.4|9385.4|9398.5|9388.5|9390.1|9380.1|81
1625020500000|2021-06-30 02:35:00|9395.5|9385.5|9396.1|9386.1|9397.9|9387.9|9393.1|9383.1|82
1625020800000|2021-06-30 02:40:00|9396.3|9386.3|9396.4|9386.4|9406.3|9396.3|9394.4|9384.4|87
1625021100000|2021-06-30 02:45:00|9396.9|9386.9|9398.5|9388.5|9402.9|9392.9|9396.4|9386.4|119
1625021400000|2021-06-30 02:50:00|9398.9|9388.9|9397.9|9387.9|9401.4|9391.4|9397.1|9387.1|79
1625021700000|2021-06-30 02:55:00|9398|9388|9390.4|9380.4|9399.9|9389.9|9389.4|9379.4|113
1625022000000|2021-06-30 03:00:00|9390.1|9380.1|9388.9|9378.9|9391.4|9381.4|9388|9378|93
1625022300000|2021-06-30 03:05:00|9389.1|9379.1|9381.9|9371.9|9389.9|9379.9|9381.9|9371.9|94
1625022600000|2021-06-30 03:10:00|9381.6|9371.6|9389.3|9379.3|9389.4|9379.4|9377.1|9367.1|153
1625022900000|2021-06-30 03:15:00|9389|9379|9387|9377|9390|9380|9382.5|9372.5|120
1625023200000|2021-06-30 03:20:00|9386.5|9376.5|9386.4|9376.4|9389.4|9379.4|9381.6|9371.6|138
1625023500000|2021-06-30 03:25:00|9386.6|9376.6|9381.4|9371.4|9386.9|9376.9|9381|9371|132
1625023800000|2021-06-30 03:30:00|9382|9372|9382.3|9372.3|9387|9377|9381.4|9371.4|51
1625024100000|2021-06-30 03:35:00|9382.6|9372.6|9385.6|9375.6|9387.4|9377.4|9382|9372|51
1625024400000|2021-06-30 03:40:00|9385.3|9375.3|9380.4|9370.4|9386.9|9376.9|9380.4|9370.4|39
1625024700000|2021-06-30 03:45:00|9380.1|9370.1|9380.5|9370.5|9380.6|9370.6|9378.3|9368.3|16
1625025000000|2021-06-30 03:50:00|9380.3|9370.3|9382.3|9372.3|9384.3|9374.3|9378|9368|45
1625025300000|2021-06-30 03:55:00|9381.9|9371.9|9380.9|9370.9|9383.4|9373.4|9380.1|9370.1|29
1625025600000|2021-06-30 04:00:00|9381.1|9371.1|9380.3|9370.3|9383.1|9373.1|9377.4|9367.4|42
1625025900000|2021-06-30 04:05:00|9380.6|9370.6|9382.3|9372.3|9383.4|9373.4|9380.6|9370.6|46
1625026200000|2021-06-30 04:10:00|9382.5|9372.5|9382.1|9372.1|9383.1|9373.1|9380|9370|29
1625026500000|2021-06-30 04:15:00|9382.4|9372.4|9383.4|9373.4|9386.3|9376.3|9382.4|9372.4|27
1625026800000|2021-06-30 04:20:00|9383.6|9373.6|9383.4|9373.4|9385.1|9375.1|9381.4|9371.4|23
1625027100000|2021-06-30 04:25:00|9383.3|9373.3|9384.3|9374.3|9384.5|9374.5|9381.4|9371.4|27
1625027400000|2021-06-30 04:30:00|9384.4|9374.4|9379.9|9369.9|9384.4|9374.4|9379.1|9369.1|26
1625027700000|2021-06-30 04:35:00|9379.8|9369.8|9378.6|9368.6|9379.8|9369.8|9375.5|9365.5|31
1625028000000|2021-06-30 04:40:00|9378.9|9368.9|9372.3|9362.3|9380.9|9370.9|9371.1|9361.1|55
1625028300000|2021-06-30 04:45:00|9371.9|9361.9|9371.8|9361.8|9372.4|9362.4|9370.6|9360.6|36
1625028600000|2021-06-30 04:50:00|9372.1|9362.1|9371.3|9361.3|9373.9|9363.9|9369.1|9359.1|38
1625028900000|2021-06-30 04:55:00|9371.4|9361.4|9371.6|9361.6|9372.3|9362.3|9371.4|9361.4|12
1625029200000|2021-06-30 05:00:00|9371.9|9361.9|9372.9|9362.9|9373.1|9363.1|9370.9|9360.9|31
1625029500000|2021-06-30 05:05:00|9373.1|9363.1|9375.3|9365.3|9375.9|9365.9|9373.1|9363.1|28
1625029800000|2021-06-30 05:10:00|9376.1|9366.1|9375.6|9365.6|9377.6|9367.6|9374.8|9364.8|31
1625030100000|2021-06-30 05:15:00|9374.9|9364.9|9374.9|9364.9|9376.6|9366.6|9374.3|9364.3|26
1625030400000|2021-06-30 05:20:00|9375.1|9365.1|9367.3|9357.3|9375.5|9365.5|9366.8|9356.8|37
1625030700000|2021-06-30 05:25:00|9367.5|9357.5|9370.3|9360.3|9371.3|9361.3|9366.4|9356.4|82
1625031000000|2021-06-30 05:30:00|9370.6|9360.6|9366.4|9356.4|9375.8|9365.8|9362.1|9352.1|294
1625031300000|2021-06-30 05:35:00|9366.1|9356.1|9369.6|9359.6|9371.4|9361.4|9364.5|9354.5|148
1625031600000|2021-06-30 05:40:00|9369.3|9359.3|9366.4|9356.4|9371.4|9361.4|9366.4|9356.4|150
1625031900000|2021-06-30 05:45:00|9365.5|9355.5|9360.1|9350.1|9367.4|9357.4|9360.1|9350.1|165
1625032200000|2021-06-30 05:50:00|9359.9|9349.9|9359|9349|9364.4|9354.4|9358.6|9348.6|195
1625032500000|2021-06-30 05:55:00|9358.8|9348.8|9348.6|9338.6|9358.8|9348.8|9346.6|9336.6|257
1625032800000|2021-06-30 06:00:00|9348.3|9338.3|9340.1|9330.1|9349.1|9339.1|9336|9326|222
1625033100000|2021-06-30 06:05:00|9340|9330|9349|9339|9355.4|9345.4|9340|9330|196
1625033400000|2021-06-30 06:10:00|9349.9|9339.9|9338.5|9328.5|9351.1|9341.1|9338.5|9328.5|230
1625033700000|2021-06-30 06:15:00|9338.8|9328.8|9337.4|9327.4|9340.9|9330.9|9326.4|9316.4|328
1625034000000|2021-06-30 06:20:00|9337.1|9327.1|9341.4|9331.4|9343.5|9333.5|9332.6|9322.6|240
1625034300000|2021-06-30 06:25:00|9341.1|9331.1|9347.6|9337.6|9348.4|9338.4|9340.9|9330.9|133
1625034600000|2021-06-30 06:30:00|9348.1|9338.1|9354.4|9344.4|9356.9|9346.9|9347|9337|131
1625034900000|2021-06-30 06:35:00|9354.5|9344.5|9351.3|9341.3|9355.1|9345.1|9350.3|9340.3|100
1625035200000|2021-06-30 06:40:00|9351.6|9341.6|9358.6|9348.6|9358.9|9348.9|9351.4|9341.4|102
1625035500000|2021-06-30 06:45:00|9358.4|9348.4|9363.8|9353.8|9363.8|9353.8|9357.5|9347.5|115
1625035800000|2021-06-30 06:50:00|9363.4|9353.4|9373.9|9363.9|9373.9|9363.9|9363.4|9353.4|214
1625036100000|2021-06-30 06:55:00|9374.6|9364.6|9382.3|9372.3|9390.8|9380.8|9373.3|9363.3|211
1625036400000|2021-06-30 07:00:00|9380.8|9370.8|9381|9371|9384.6|9374.6|9375.6|9365.6|173
1625036700000|2021-06-30 07:05:00|9380.9|9370.9|9382.1|9372.1|9390.6|9380.6|9377.6|9367.6|127
1625037000000|2021-06-30 07:10:00|9382.4|9372.4|9385.9|9375.9|9387.4|9377.4|9378.9|9368.9|138
1625037300000|2021-06-30 07:15:00|9385.8|9375.8|9388|9378|9388.1|9378.1|9377.4|9367.4|102
1625037600000|2021-06-30 07:20:00|9388.1|9378.1|9388.8|9378.8|9391.1|9381.1|9387.3|9377.3|102
1625037900000|2021-06-30 07:25:00|9389|9379|9399|9389|9399.4|9389.4|9388.3|9378.3|91
1625038200000|2021-06-30 07:30:00|9398.8|9388.8|9393.8|9383.8|9399.3|9389.3|9388.9|9378.9|118
1625038500000|2021-06-30 07:35:00|9393.6|9383.6|9392.3|9382.3|9399.4|9389.4|9391.4|9381.4|142
1625038800000|2021-06-30 07:40:00|9393.3|9383.3|9386.4|9376.4|9394.6|9384.6|9382.8|9372.8|94
1625039100000|2021-06-30 07:45:00|9386.1|9376.1|9385.5|9375.5|9386.1|9376.1|9381|9371|142
1625039400000|2021-06-30 07:50:00|9385|9375|9390.4|9380.4|9391.3|9381.3|9383.1|9373.1|102
1625039700000|2021-06-30 07:55:00|9389.9|9379.9|9389.8|9379.8|9391.1|9381.1|9386.3|9376.3|95
1625040000000|2021-06-30 08:00:00|9389.5|9379.5|9378.1|9368.1|9389.5|9379.5|9377.4|9367.4|130
1625040300000|2021-06-30 08:05:00|9378.4|9368.4|9374.9|9364.9|9379|9369|9372.5|9362.5|168
1625040600000|2021-06-30 08:10:00|9374.8|9364.8|9360.1|9350.1|9376.5|9366.5|9359.5|9349.5|191
1625040900000|2021-06-30 08:15:00|9359.9|9349.9|9359.9|9349.9|9360.9|9350.9|9351.5|9341.5|229
1625041200000|2021-06-30 08:20:00|9360.1|9350.1|9363|9353|9371.8|9361.8|9360|9350|214
1625041500000|2021-06-30 08:25:00|9362.9|9352.9|9374.4|9364.4|9374.9|9364.9|9358|9348|153
1625041800000|2021-06-30 08:30:00|9374.9|9364.9|9368|9358|9377.5|9367.5|9364|9354|232
1625042100000|2021-06-30 08:35:00|9367.9|9357.9|9360.4|9350.4|9367.9|9357.9|9358.5|9348.5|165
1625042400000|2021-06-30 08:40:00|9360.5|9350.5|9366.4|9356.4|9367.1|9357.1|9360.3|9350.3|132
1625042700000|2021-06-30 08:45:00|9366|9356|9365.5|9355.5|9371.9|9361.9|9361.6|9351.6|100
1625043000000|2021-06-30 08:50:00|9366.8|9356.8|9370.5|9360.5|9373.1|9363.1|9366.4|9356.4|77
1625043300000|2021-06-30 08:55:00|9370.3|9360.3|9373|9363|9376.3|9366.3|9366.4|9356.4|88
1625043600000|2021-06-30 09:00:00|9372.8|9362.8|9383|9373|9383.1|9373.1|9367.6|9357.6|155
1625043900000|2021-06-30 09:05:00|9382.8|9372.8|9388.6|9378.6|9388.6|9378.6|9376.9|9366.9|129
1625044200000|2021-06-30 09:10:00|9388.3|9378.3|9376.4|9366.4|9388.5|9378.5|9375.8|9365.8|135
1625044500000|2021-06-30 09:15:00|9376.3|9366.3|9373.4|9363.4|9382.1|9372.1|9370.5|9360.5|125
1625044800000|2021-06-30 09:20:00|9373.3|9363.3|9376.9|9366.9|9378.6|9368.6|9370.4|9360.4|81
1625045100000|2021-06-30 09:25:00|9377.3|9367.3|9389.9|9379.9|9390.6|9380.6|9376.8|9366.8|89
1625045400000|2021-06-30 09:30:00|9389.6|9379.6|9382.4|9372.4|9389.6|9379.6|9381.5|9371.5|108
1625045700000|2021-06-30 09:35:00|9382.6|9372.6|9390.5|9380.5|9393.9|9383.9|9382|9372|81
1625046000000|2021-06-30 09:40:00|9390.9|9380.9|9390.1|9380.1|9391.6|9381.6|9382.4|9372.4|167
1625046300000|2021-06-30 09:45:00|9390.4|9380.4|9415.9|9405.9|9425.4|9415.4|9389.6|9379.6|213
1625046600000|2021-06-30 09:50:00|9415.8|9405.8|9410|9400|9415.8|9405.8|9400.6|9390.6|164
1625046900000|2021-06-30 09:55:00|9409.9|9399.9|9398.6|9388.6|9410.8|9400.8|9398|9388|126
1625047200000|2021-06-30 10:00:00|9398.3|9388.3|9407.1|9397.1|9411.9|9401.9|9398.3|9388.3|131
1625047500000|2021-06-30 10:05:00|9407.8|9397.8|9417.6|9407.6|9417.6|9407.6|9402.8|9392.8|112
1625047800000|2021-06-30 10:10:00|9417.4|9407.4|9418.8|9408.8|9420.9|9410.9|9413.6|9403.6|148
1625048100000|2021-06-30 10:15:00|9418.9|9408.9|9411|9401|9421|9411|9408.9|9398.9|88
1625048400000|2021-06-30 10:20:00|9411.1|9401.1|9413.3|9403.3|9413.9|9403.9|9408.6|9398.6|98
1625048700000|2021-06-30 10:25:00|9413.1|9403.1|9418.5|9408.5|9421.4|9411.4|9413|9403|112
1625049000000|2021-06-30 10:30:00|9416.6|9406.6|9445.6|9435.6|9445.8|9435.8|9416.6|9406.6|152
1625049300000|2021-06-30 10:35:00|9445.1|9435.1|9456|9446|9466.3|9456.3|9443.4|9433.4|236
1625049600000|2021-06-30 10:40:00|9455.5|9445.5|9448.1|9438.1|9461.8|9451.8|9443|9433|181
1625049900000|2021-06-30 10:45:00|9448.5|9438.5|9436.6|9426.6|9451.5|9441.5|9434.8|9424.8|97
1625050200000|2021-06-30 10:50:00|9437|9427|9438.8|9428.8|9440.4|9430.4|9429.5|9419.5|121
1625050500000|2021-06-30 10:55:00|9438.9|9428.9|9440|9430|9446|9436|9429.1|9419.1|119
1625050800000|2021-06-30 11:00:00|9440.3|9430.3|9438.9|9428.9|9446.9|9436.9|9436.1|9426.1|137
1625051100000|2021-06-30 11:05:00|9438.8|9428.8|9434.4|9424.4|9443.5|9433.5|9432.1|9422.1|133
1625051400000|2021-06-30 11:10:00|9434.6|9424.6|9433.9|9423.9|9438|9428|9430.6|9420.6|101
1625051700000|2021-06-30 11:15:00|9434.1|9424.1|9442.3|9432.3|9442.4|9432.4|9429.9|9419.9|95
1625052000000|2021-06-30 11:20:00|9442.4|9432.4|9436.4|9426.4|9447.5|9437.5|9434|9424|115
1625052300000|2021-06-30 11:25:00|9437|9427|9424.4|9414.4|9438.6|9428.6|9424.4|9414.4|208
1625052600000|2021-06-30 11:30:00|9424.5|9414.5|9409.1|9399.1|9424.5|9414.5|9405.6|9395.6|433
1625052900000|2021-06-30 11:35:00|9408.8|9398.8|9408.5|9398.5|9414.4|9404.4|9407.3|9397.3|134
1625053200000|2021-06-30 11:40:00|9408.4|9398.4|9421.3|9411.3|9424.1|9414.1|9407.9|9397.9|125
1625053500000|2021-06-30 11:45:00|9421.5|9411.5|9421.8|9411.8|9422.3|9412.3|9413.4|9403.4|106
1625053800000|2021-06-30 11:50:00|9421.9|9411.9|9414.8|9404.8|9422|9412|9410.6|9400.6|131
1625054100000|2021-06-30 11:55:00|9414.1|9404.1|9412.8|9402.8|9418.9|9408.9|9409.3|9399.3|125
1625054400000|2021-06-30 12:00:00|9413.3|9403.3|9410.9|9400.9|9414.5|9404.5|9409.1|9399.1|157
1625054700000|2021-06-30 12:05:00|9411|9401|9410.8|9400.8|9411.6|9401.6|9408.5|9398.5|139
1625055000000|2021-06-30 12:10:00|9410.9|9400.9|9423.1|9413.1|9424.5|9414.5|9410.9|9400.9|145
1625055300000|2021-06-30 12:15:00|9423|9413|9441.6|9431.6|9448.6|9438.6|9421|9411|242
1625055600000|2021-06-30 12:20:00|9442.3|9432.3|9429.6|9419.6|9444.8|9434.8|9426.4|9416.4|254
1625055900000|2021-06-30 12:25:00|9431|9421|9390.1|9380.1|9433|9423|9388.9|9378.9|200
1625056200000|2021-06-30 12:30:00|9390|9380|9380.5|9370.5|9399.1|9389.1|9373|9363|412
1625056500000|2021-06-30 12:35:00|9380.3|9370.3|9391.4|9381.4|9394.9|9384.9|9377.8|9367.8|271
1625056800000|2021-06-30 12:40:00|9391.1|9381.1|9396.4|9386.4|9402.4|9392.4|9388.9|9378.9|186
1625057100000|2021-06-30 12:45:00|9396.3|9386.3|9401.8|9391.8|9401.9|9391.9|9387.6|9377.6|126
1625057400000|2021-06-30 12:50:00|9402|9392|9410.4|9400.4|9411.4|9401.4|9399.5|9389.5|150
1625057700000|2021-06-30 12:55:00|9410|9400|9419.3|9409.3|9436.1|9426.1|9407.8|9397.8|160
1625058000000|2021-06-30 13:00:00|9419.1|9409.1|9463.9|9453.9|9467.5|9457.5|9418.6|9408.6|553
1625058300000|2021-06-30 13:05:00|9464.1|9454.1|9474.8|9464.8|9481.8|9471.8|9462.5|9452.5|553
1625058600000|2021-06-30 13:10:00|9474.9|9464.9|9496.4|9486.4|9497.1|9487.1|9469.4|9459.4|552
1625058900000|2021-06-30 13:15:00|9496.5|9486.5|9493.5|9483.5|9500.4|9490.4|9479.9|9469.9|550
1625059200000|2021-06-30 13:20:00|9493.6|9483.6|9484.9|9474.9|9500|9490|9480.9|9470.9|454
1625059500000|2021-06-30 13:25:00|9484.6|9474.6|9468.9|9458.9|9493.6|9483.6|9468.8|9458.8|350
1625059800000|2021-06-30 13:30:00|9469|9459|9476.1|9466.1|9488.3|9478.3|9468.9|9458.9|435
1625060100000|2021-06-30 13:35:00|9476|9466|9470.5|9460.5|9483.9|9473.9|9470.5|9460.5|298
1625060400000|2021-06-30 13:40:00|9469.9|9459.9|9478.1|9468.1|9482.3|9472.3|9469.9|9459.9|175
1625060700000|2021-06-30 13:45:00|9478|9468|9482.8|9472.8|9488.6|9478.6|9472.3|9462.3|300
1625061000000|2021-06-30 13:50:00|9482.6|9472.6|9458.1|9448.1|9482.6|9472.6|9454.9|9444.9|340
1625061300000|2021-06-30 13:55:00|9458.3|9448.3|9461.5|9451.5|9467.4|9457.4|9455.4|9445.4|273
1625061600000|2021-06-30 14:00:00|9461.8|9451.8|9462.5|9452.5|9469.5|9459.5|9455.1|9445.1|315
1625061900000|2021-06-30 14:05:00|9462.8|9452.8|9444.8|9434.8|9467.1|9457.1|9438.9|9428.9|319
1625062200000|2021-06-30 14:10:00|9444.3|9434.3|9440.3|9430.3|9448.1|9438.1|9433|9423|311
1625062500000|2021-06-30 14:15:00|9440.1|9430.1|9431.3|9421.3|9447.4|9437.4|9431.3|9421.3|315
1625062800000|2021-06-30 14:20:00|9430.5|9420.5|9415.5|9405.5|9431.3|9421.3|9414.4|9404.4|398
1625063100000|2021-06-30 14:25:00|9415.1|9405.1|9407|9397|9416.6|9406.6|9399|9389|329
1625063400000|2021-06-30 14:30:00|9406.8|9396.8|9418.1|9408.1|9418.1|9408.1|9396.3|9386.3|318
1625063700000|2021-06-30 14:35:00|9418|9408|9421.4|9411.4|9430.4|9420.4|9409.5|9399.5|294
1625064000000|2021-06-30 14:40:00|9421.9|9411.9|9422.1|9412.1|9430.8|9420.8|9414.5|9404.5|268
1625064300000|2021-06-30 14:45:00|9422|9412|9413.6|9403.6|9427.4|9417.4|9408.6|9398.6|222
1625064600000|2021-06-30 14:50:00|9413.1|9403.1|9407.6|9397.6|9414.6|9404.6|9404|9394|269
1625064900000|2021-06-30 14:55:00|9407.5|9397.5|9418.6|9408.6|9422.6|9412.6|9400.9|9390.9|309
1625065200000|2021-06-30 15:00:00|9418.3|9408.3|9403|9393|9418.3|9408.3|9401|9391|301
1625065500000|2021-06-30 15:05:00|9403.5|9393.5|9407.4|9397.4|9407.5|9397.5|9397.9|9387.9|200
1625065800000|2021-06-30 15:10:00|9407|9397|9396.9|9386.9|9407|9397|9393.6|9383.6|212
1625066100000|2021-06-30 15:15:00|9396.4|9386.4|9403.3|9393.3|9403.8|9393.8|9389.1|9379.1|312
1625066400000|2021-06-30 15:20:00|9404.3|9394.3|9397.9|9387.9|9404.6|9394.6|9393.3|9383.3|171
1625066700000|2021-06-30 15:25:00|9397.6|9387.6|9391.6|9381.6|9397.6|9387.6|9389.3|9379.3|152
1625067000000|2021-06-30 15:30:00|9391.8|9381.8|9386.6|9376.6|9393.6|9383.6|9385.9|9375.9|252
1625067300000|2021-06-30 15:35:00|9386.8|9376.8|9383.4|9373.4|9387.6|9377.6|9377.5|9367.5|173
1625067600000|2021-06-30 15:40:00|9383.9|9373.9|9387|9377|9388.6|9378.6|9376.6|9366.6|168
1625067900000|2021-06-30 15:45:00|9387.1|9377.1|9378.6|9368.6|9389|9379|9373.3|9363.3|342
1625068200000|2021-06-30 15:50:00|9378.5|9368.5|9386.9|9376.9|9386.9|9376.9|9378.5|9368.5|74
1625068500000|2021-06-30 15:55:00|9387.1|9377.1|9382|9372|9387.3|9377.3|9381.8|9371.8|126
1625068800000|2021-06-30 16:00:00|9382.1|9372.1|9394|9384|9394.1|9384.1|9382.1|9372.1|198
1625069100000|2021-06-30 16:05:00|9394.1|9384.1|9401.6|9391.6|9405.8|9395.8|9394|9384|206
1625069400000|2021-06-30 16:10:00|9401.8|9391.8|9407.4|9397.4|9407.4|9397.4|9401.6|9391.6|181
1625069700000|2021-06-30 16:15:00|9407.8|9397.8|9406.1|9396.1|9408.9|9398.9|9401.8|9391.8|198
1625070000000|2021-06-30 16:20:00|9406.4|9396.4|9402|9392|9406.6|9396.6|9396.9|9386.9|97
1625070300000|2021-06-30 16:25:00|9402.3|9392.3|9399.5|9389.5|9404.9|9394.9|9398.3|9388.3|118
1625070600000|2021-06-30 16:30:00|9399.4|9389.4|9398.5|9388.5|9406.5|9396.5|9397.1|9387.1|180
1625070900000|2021-06-30 16:35:00|9398.8|9388.8|9406|9396|9411.8|9401.8|9398.8|9388.8|150
1625071200000|2021-06-30 16:40:00|9406.3|9396.3|9417.4|9407.4|9419.3|9409.3|9406.1|9396.1|151
1625071500000|2021-06-30 16:45:00|9417.6|9407.6|9417.4|9407.4|9422.5|9412.5|9416|9406|127
1625071800000|2021-06-30 16:50:00|9416.4|9406.4|9422|9412|9422.8|9412.8|9410.9|9400.9|168
1625072100000|2021-06-30 16:55:00|9421.6|9411.6|9413|9403|9422.1|9412.1|9412.5|9402.5|180
1625097600000|2021-07-01 00:00:00|9412.6|9402.6|9412|9402|9413.1|9403.1|9410.3|9400.3|16
1625097900000|2021-07-01 00:05:00|9411.8|9401.8|9415.6|9405.6|9416.6|9406.6|9411.8|9401.8|9
1625098200000|2021-07-01 00:10:00|9414.3|9404.3|9407.6|9397.6|9414.3|9404.3|9406.8|9396.8|13
1625098500000|2021-07-01 00:15:00|9408.1|9398.1|9406.4|9396.4|9408.6|9398.6|9406.4|9396.4|8
1625098800000|2021-07-01 00:20:00|9405.1|9395.1|9409|9399|9409.1|9399.1|9404.6|9394.6|20
1625099100000|2021-07-01 00:25:00|9409.4|9399.4|9407.9|9397.9|9412.4|9402.4|9407.4|9397.4|21
1625099400000|2021-07-01 00:30:00|9410.8|9400.8|9412.9|9402.9|9412.9|9402.9|9409|9399|28
1625099700000|2021-07-01 00:35:00|9413.5|9403.5|9408.6|9398.6|9413.5|9403.5|9407.9|9397.9|33
1625100000000|2021-07-01 00:40:00|9407.6|9397.6|9407.8|9397.8|9407.9|9397.9|9401.9|9391.9|37
1625100300000|2021-07-01 00:45:00|9408|9398|9401.9|9391.9|9411.4|9401.4|9401.9|9391.9|31
1625100600000|2021-07-01 00:50:00|9401.4|9391.4|9400|9390|9401.4|9391.4|9398.5|9388.5|37
1625100900000|2021-07-01 00:55:00|9399.6|9389.6|9401.6|9391.6|9401.6|9391.6|9397|9387|47
1625101200000|2021-07-01 01:00:00|9402.1|9392.1|9401.1|9391.1|9411.9|9401.9|9388.8|9378.8|276
1625101500000|2021-07-01 01:05:00|9401.4|9391.4|9416|9406|9417.6|9407.6|9400.6|9390.6|173
1625101800000|2021-07-01 01:10:00|9415.4|9405.4|9419.4|9409.4|9422.9|9412.9|9409.6|9399.6|162
1625102100000|2021-07-01 01:15:00|9419.1|9409.1|9413.6|9403.6|9420|9410|9409.4|9399.4|105
1625102400000|2021-07-01 01:20:00|9413.5|9403.5|9414.1|9404.1|9414.8|9404.8|9406.1|9396.1|145
1625102700000|2021-07-01 01:25:00|9414.3|9404.3|9413.9|9403.9|9416.3|9406.3|9410.4|9400.4|90
1625103000000|2021-07-01 01:30:00|9414.3|9404.3|9423.1|9413.1|9423.6|9413.6|9414.3|9404.3|81
1625103300000|2021-07-01 01:35:00|9423.4|9413.4|9417.8|9407.8|9429.3|9419.3|9417.5|9407.5|142
1625103600000|2021-07-01 01:40:00|9418.1|9408.1|9415.1|9405.1|9425.9|9415.9|9413.4|9403.4|123
1625103900000|2021-07-01 01:45:00|9414.9|9404.9|9411.1|9401.1|9418.6|9408.6|9409.8|9399.8|148
1625104200000|2021-07-01 01:50:00|9411.4|9401.4|9408.4|9398.4|9418.9|9408.9|9404.4|9394.4|119
1625104500000|2021-07-01 01:55:00|9409|9399|9415.6|9405.6|9415.6|9405.6|9406.5|9396.5|86
1625104800000|2021-07-01 02:00:00|9415.4|9405.4|9408|9398|9418.6|9408.6|9405.9|9395.9|117
1625105100000|2021-07-01 02:05:00|9408.3|9398.3|9415.4|9405.4|9417.4|9407.4|9408.3|9398.3|134
1625105400000|2021-07-01 02:10:00|9415.6|9405.6|9414.9|9404.9|9418.4|9408.4|9411.3|9401.3|123
1625105700000|2021-07-01 02:15:00|9415.5|9405.5|9415.1|9405.1|9418|9408|9414.1|9404.1|42
1625106000000|2021-07-01 02:20:00|9415.4|9405.4|9419.4|9409.4|9419.9|9409.9|9414.4|9404.4|39
1625106300000|2021-07-01 02:25:00|9420.3|9410.3|9417.1|9407.1|9420.4|9410.4|9417.1|9407.1|19
1625106600000|2021-07-01 02:30:00|9416.9|9406.9|9423.1|9413.1|9423.4|9413.4|9414.1|9404.1|144
1625106900000|2021-07-01 02:35:00|9422.9|9412.9|9424|9414|9425|9415|9415.3|9405.3|128
1625107200000|2021-07-01 02:40:00|9423.6|9413.6|9423.8|9413.8|9425.3|9415.3|9415.4|9405.4|103
1625107500000|2021-07-01 02:45:00|9424.1|9414.1|9413.5|9403.5|9424.4|9414.4|9410.9|9400.9|112
1625107800000|2021-07-01 02:50:00|9413.4|9403.4|9408.9|9398.9|9413.5|9403.5|9407.3|9397.3|113
1625108100000|2021-07-01 02:55:00|9409|9399|9415.1|9405.1|9415.1|9405.1|9408.9|9398.9|142
1625108400000|2021-07-01 03:00:00|9414.4|9404.4|9405.8|9395.8|9414.4|9404.4|9404.5|9394.5|112
1625108700000|2021-07-01 03:05:00|9405.6|9395.6|9397.5|9387.5|9405.6|9395.6|9396.5|9386.5|188
1625109000000|2021-07-01 03:10:00|9397.4|9387.4|9379.5|9369.5|9397.4|9387.4|9379.5|9369.5|226
1625109300000|2021-07-01 03:15:00|9379.9|9369.9|9359.1|9349.1|9383.6|9373.6|9351.3|9341.3|348
1625109600000|2021-07-01 03:20:00|9359.6|9349.6|9356.4|9346.4|9365.3|9355.3|9347.5|9337.5|290
1625109900000|2021-07-01 03:25:00|9355.9|9345.9|9362.1|9352.1|9363.9|9353.9|9352.8|9342.8|177
1625110200000|2021-07-01 03:30:00|9362.3|9352.3|9367.5|9357.5|9368.6|9358.6|9361.1|9351.1|105
1625110500000|2021-07-01 03:35:00|9366.9|9356.9|9369.4|9359.4|9371.6|9361.6|9366.9|9356.9|44
1625110800000|2021-07-01 03:40:00|9369.1|9359.1|9365|9355|9369.1|9359.1|9364.3|9354.3|51
1625111100000|2021-07-01 03:45:00|9365.1|9355.1|9363.1|9353.1|9365.1|9355.1|9362.9|9352.9|40
1625111400000|2021-07-01 03:50:00|9362.9|9352.9|9362.6|9352.6|9365.3|9355.3|9361.5|9351.5|63
1625111700000|2021-07-01 03:55:00|9362.8|9352.8|9370.5|9360.5|9370.5|9360.5|9362.4|9352.4|89
1625112000000|2021-07-01 04:00:00|9370.9|9360.9|9367.6|9357.6|9370.9|9360.9|9365.6|9355.6|70
1625112300000|2021-07-01 04:05:00|9366.8|9356.8|9366.1|9356.1|9366.8|9356.8|9363.9|9353.9|28
1625112600000|2021-07-01 04:10:00|9366.5|9356.5|9366|9356|9368|9358|9362.9|9352.9|31
1625112900000|2021-07-01 04:15:00|9366.1|9356.1|9363.9|9353.9|9366.6|9356.6|9363.1|9353.1|23
1625113200000|2021-07-01 04:20:00|9363.4|9353.4|9363.5|9353.5|9364.6|9354.6|9363.1|9353.1|15
1625113500000|2021-07-01 04:25:00|9363.6|9353.6|9365.8|9355.8|9365.9|9355.9|9362.8|9352.8|22
1625113800000|2021-07-01 04:30:00|9365.9|9355.9|9359.5|9349.5|9365.9|9355.9|9358.5|9348.5|26
1625114100000|2021-07-01 04:35:00|9359.4|9349.4|9358.8|9348.8|9359.4|9349.4|9358.4|9348.4|7
1625114400000|2021-07-01 04:40:00|9359.4|9349.4|9359|9349|9362.6|9352.6|9358.9|9348.9|34
1625114700000|2021-07-01 04:45:00|9359.1|9349.1|9362|9352|9362|9352|9357.1|9347.1|20
1625115000000|2021-07-01 04:50:00|9362.1|9352.1|9360.1|9350.1|9362.6|9352.6|9357.9|9347.9|38
1625115300000|2021-07-01 04:55:00|9360.4|9350.4|9360.4|9350.4|9361.6|9351.6|9358.6|9348.6|18
1625115600000|2021-07-01 05:00:00|9360.6|9350.6|9354.5|9344.5|9361.5|9351.5|9353.1|9343.1|33
1625115900000|2021-07-01 05:05:00|9354.6|9344.6|9357.1|9347.1|9357.3|9347.3|9354.6|9344.6|15
1625116200000|2021-07-01 05:10:00|9357.3|9347.3|9354.6|9344.6|9358.6|9348.6|9354.6|9344.6|23
1625116500000|2021-07-01 05:15:00|9354.1|9344.1|9352.4|9342.4|9359|9349|9351.6|9341.6|37
1625116800000|2021-07-01 05:20:00|9352.6|9342.6|9351.9|9341.9|9354.9|9344.9|9351.6|9341.6|36
1625117100000|2021-07-01 05:25:00|9351.8|9341.8|9354.8|9344.8|9355.9|9345.9|9350.9|9340.9|30
1625117400000|2021-07-01 05:30:00|9354.9|9344.9|9373.6|9363.6|9374.6|9364.6|9347.3|9337.3|277
1625117700000|2021-07-01 05:35:00|9373.8|9363.8|9374.4|9364.4|9376.9|9366.9|9368.4|9358.4|148
1625118000000|2021-07-01 05:40:00|9374.9|9364.9|9364.9|9354.9|9375.1|9365.1|9362.1|9352.1|164
1625118300000|2021-07-01 05:45:00|9364|9354|9361.1|9351.1|9368|9358|9359|9349|161
1625118600000|2021-07-01 05:50:00|9360.9|9350.9|9369.1|9359.1|9372.4|9362.4|9360.6|9350.6|102
1625118900000|2021-07-01 05:55:00|9368.5|9358.5|9365.6|9355.6|9368.8|9358.8|9361.4|9351.4|81
1625119200000|2021-07-01 06:00:00|9365.4|9355.4|9360.4|9350.4|9368.1|9358.1|9358.3|9348.3|93
1625119500000|2021-07-01 06:05:00|9360.5|9350.5|9359.3|9349.3|9365.1|9355.1|9358.4|9348.4|75
1625119800000|2021-07-01 06:10:00|9358.9|9348.9|9364.5|9354.5|9368.9|9358.9|9358.9|9348.9|112
1625120100000|2021-07-01 06:15:00|9364.3|9354.3|9364.5|9354.5|9365|9355|9358.4|9348.4|134
1625120400000|2021-07-01 06:20:00|9364.8|9354.8|9357.4|9347.4|9365.6|9355.6|9357.4|9347.4|107
1625120700000|2021-07-01 06:25:00|9357|9347|9343.9|9333.9|9357|9347|9343.9|9333.9|162
1625121000000|2021-07-01 06:30:00|9343.3|9333.3|9341.9|9331.9|9351.9|9341.9|9336.4|9326.4|235
1625121300000|2021-07-01 06:35:00|9341.6|9331.6|9344.3|9334.3|9344.9|9334.9|9337.9|9327.9|148
1625121600000|2021-07-01 06:40:00|9344|9334|9346.4|9336.4|9348.8|9338.8|9340.1|9330.1|163
1625121900000|2021-07-01 06:45:00|9346.9|9336.9|9350.9|9340.9|9356.1|9346.1|9343|9333|186
1625122200000|2021-07-01 06:50:00|9351|9341|9353.4|9343.4|9355|9345|9347.3|9337.3|127
1625122500000|2021-07-01 06:55:00|9353.5|9343.5|9359.3|9349.3|9359.8|9349.8|9348.3|9338.3|161
1625122800000|2021-07-01 07:00:00|9361.6|9351.6|9381.9|9371.9|9383.6|9373.6|9361.6|9351.6|215
1625123100000|2021-07-01 07:05:00|9381.6|9371.6|9386.5|9376.5|9387.5|9377.5|9378|9368|146
1625123400000|2021-07-01 07:10:00|9386.4|9376.4|9396.4|9386.4|9396.6|9386.6|9379.3|9369.3|146
1625123700000|2021-07-01 07:15:00|9396.1|9386.1|9401.5|9391.5|9404.6|9394.6|9394.3|9384.3|154
1625124000000|2021-07-01 07:20:00|9401.9|9391.9|9412.3|9402.3|9419.5|9409.5|9396.5|9386.5|150
1625124300000|2021-07-01 07:25:00|9412|9402|9407.5|9397.5|9414|9404|9403|9393|151
1625124600000|2021-07-01 07:30:00|9407.9|9397.9|9397.5|9387.5|9412.9|9402.9|9396.5|9386.5|147
1625124900000|2021-07-01 07:35:00|9397.4|9387.4|9391.6|9381.6|9401.1|9391.1|9390.5|9380.5|133
1625125200000|2021-07-01 07:40:00|9391.8|9381.8|9393.8|9383.8|9396.4|9386.4|9391.3|9381.3|81
1625125500000|2021-07-01 07:45:00|9393.6|9383.6|9390|9380|9397.1|9387.1|9389|9379|104
1625125800000|2021-07-01 07:50:00|9390.1|9380.1|9394.6|9384.6|9395|9385|9387.1|9377.1|90
1625126100000|2021-07-01 07:55:00|9394.9|9384.9|9399.8|9389.8|9405.9|9395.9|9392.1|9382.1|110
1625126400000|2021-07-01 08:00:00|9400|9390|9423.5|9413.5|9430.9|9420.9|9399|9389|167
1625126700000|2021-07-01 08:05:00|9424|9414|9427.1|9417.1|9431.5|9421.5|9423.4|9413.4|136
1625127000000|2021-07-01 08:10:00|9427|9417|9417.8|9407.8|9432.1|9422.1|9416|9406|135
1625127300000|2021-07-01 08:15:00|9418|9408|9427.9|9417.9|9428.4|9418.4|9416.3|9406.3|97
1625127600000|2021-07-01 08:20:00|9427.8|9417.8|9432.4|9422.4|9438|9428|9425.9|9415.9|98
1625127900000|2021-07-01 08:25:00|9432|9422|9427|9417|9433|9423|9427|9417|83
1625128200000|2021-07-01 08:30:00|9426.8|9416.8|9430.1|9420.1|9440.4|9430.4|9424.9|9414.9|118
1625128500000|2021-07-01 08:35:00|9430.3|9420.3|9431|9421|9434|9424|9421.9|9411.9|90
1625128800000|2021-07-01 08:40:00|9430.8|9420.8|9418.9|9408.9|9430.8|9420.8|9417.3|9407.3|108
1625129100000|2021-07-01 08:45:00|9419.5|9409.5|9413.1|9403.1|9419.5|9409.5|9412.4|9402.4|110
1625129400000|2021-07-01 08:50:00|9413.3|9403.3|9409.5|9399.5|9413.9|9403.9|9409.4|9399.4|66
1625129700000|2021-07-01 08:55:00|9409|9399|9400.5|9390.5|9409|9399|9395.6|9385.6|77
1625130000000|2021-07-01 09:00:00|9400.4|9390.4|9401.5|9391.5|9402.1|9392.1|9397.6|9387.6|81
1625130300000|2021-07-01 09:05:00|9401.4|9391.4|9396.1|9386.1|9401.6|9391.6|9396|9386|43
1625130600000|2021-07-01 09:10:00|9396.3|9386.3|9397.8|9387.8|9398.4|9388.4|9392.3|9382.3|99
1625130900000|2021-07-01 09:15:00|9397.9|9387.9|9391.6|9381.6|9397.9|9387.9|9384.5|9374.5|70
1625131200000|2021-07-01 09:20:00|9392.3|9382.3|9400.3|9390.3|9400.3|9390.3|9389.6|9379.6|67
1625131500000|2021-07-01 09:25:00|9401|9391|9410|9400|9410.1|9400.1|9401|9391|61
1625131800000|2021-07-01 09:30:00|9409.6|9399.6|9414|9404|9415.8|9405.8|9408|9398|76
1625132100000|2021-07-01 09:35:00|9414.1|9404.1|9413.6|9403.6|9414.9|9404.9|9411.8|9401.8|57
1625132400000|2021-07-01 09:40:00|9414|9404|9410.3|9400.3|9415|9405|9406.5|9396.5|88
1625132700000|2021-07-01 09:45:00|9410.4|9400.4|9414|9404|9414.5|9404.5|9410.4|9400.4|61
1625133000000|2021-07-01 09:50:00|9413.5|9403.5|9408.9|9398.9|9414.8|9404.8|9408.6|9398.6|73
1625133300000|2021-07-01 09:55:00|9408.8|9398.8|9416|9406|9416.5|9406.5|9408|9398|64
1625133600000|2021-07-01 10:00:00|9415.5|9405.5|9438|9428|9438.5|9428.5|9415.3|9405.3|73
1625133900000|2021-07-01 10:05:00|9437.9|9427.9|9422.8|9412.8|9438.4|9428.4|9422.5|9412.5|71
1625134200000|2021-07-01 10:10:00|9423.3|9413.3|9427.1|9417.1|9432.9|9422.9|9423.3|9413.3|66
1625134500000|2021-07-01 10:15:00|9427.6|9417.6|9425.1|9415.1|9429.6|9419.6|9424.8|9414.8|49
1625134800000|2021-07-01 10:20:00|9424.8|9414.8|9427.5|9417.5|9427.5|9417.5|9417.8|9407.8|65
1625135100000|2021-07-01 10:25:00|9429.1|9419.1|9425.5|9415.5|9429.1|9419.1|9423.5|9413.5|71
1625135400000|2021-07-01 10:30:00|9425.4|9415.4|9420.3|9410.3|9427.9|9417.9|9419.8|9409.8|71
1625135700000|2021-07-01 10:35:00|9419.9|9409.9|9413.1|9403.1|9420.8|9410.8|9410.8|9400.8|102
1625136000000|2021-07-01 10:40:00|9413.4|9403.4|9402|9392|9414.3|9404.3|9402|9392|76
1625136300000|2021-07-01 10:45:00|9401.5|9391.5|9404.1|9394.1|9408.4|9398.4|9396.8|9386.8|153
1625136600000|2021-07-01 10:50:00|9404|9394|9403.8|9393.8|9409.6|9399.6|9401.9|9391.9|144
1625136900000|2021-07-01 10:55:00|9403.9|9393.9|9409.8|9399.8|9414.1|9404.1|9403.8|9393.8|139
1625137200000|2021-07-01 11:00:00|9409.9|9399.9|9411.8|9401.8|9414.6|9404.6|9406.4|9396.4|185
1625137500000|2021-07-01 11:05:00|9411.6|9401.6|9409.1|9399.1|9412.3|9402.3|9402.5|9392.5|213
1625137800000|2021-07-01 11:10:00|9409.5|9399.5|9397.4|9387.4|9412.1|9402.1|9394.1|9384.1|152
1625138100000|2021-07-01 11:15:00|9397.8|9387.8|9389.4|9379.4|9399.5|9389.5|9388.5|9378.5|125
1625138400000|2021-07-01 11:20:00|9389.6|9379.6|9386.1|9376.1|9393.5|9383.5|9382.3|9372.3|171
1625138700000|2021-07-01 11:25:00|9386.4|9376.4|9387|9377|9394.3|9384.3|9381|9371|177
1625139000000|2021-07-01 11:30:00|9388.6|9378.6|9367.5|9357.5|9390|9380|9365|9355|472
1625139300000|2021-07-01 11:35:00|9367.4|9357.4|9380.4|9370.4|9383.9|9373.9|9363.4|9353.4|198
1625139600000|2021-07-01 11:40:00|9380.5|9370.5|9386.5|9376.5|9389.6|9379.6|9380.3|9370.3|133
1625139900000|2021-07-01 11:45:00|9387|9377|9389.4|9379.4|9391.4|9381.4|9385.9|9375.9|89
1625140200000|2021-07-01 11:50:00|9389.6|9379.6|9390.5|9380.5|9390.9|9380.9|9382.5|9372.5|79
1625140500000|2021-07-01 11:55:00|9393.3|9383.3|9394.1|9384.1|9394.5|9384.5|9388.3|9378.3|61
1625140800000|2021-07-01 12:00:00|9394.3|9384.3|9392.3|9382.3|9395.8|9385.8|9390.9|9380.9|107
1625141100000|2021-07-01 12:05:00|9393|9383|9401.8|9391.8|9403.9|9393.9|9391|9381|158
1625141400000|2021-07-01 12:10:00|9401.6|9391.6|9419.5|9409.5|9420.5|9410.5|9401.3|9391.3|219
1625141700000|2021-07-01 12:15:00|9418.5|9408.5|9411.9|9401.9|9420.3|9410.3|9409.1|9399.1|133
1625142000000|2021-07-01 12:20:00|9412.3|9402.3|9417.1|9407.1|9422.6|9412.6|9412.1|9402.1|125
1625142300000|2021-07-01 12:25:00|9417.3|9407.3|9418.3|9408.3|9424|9414|9416.6|9406.6|130
1625142600000|2021-07-01 12:30:00|9417.8|9407.8|9411.4|9401.4|9418.6|9408.6|9399.4|9389.4|193
1625142900000|2021-07-01 12:35:00|9411.6|9401.6|9410.6|9400.6|9416.5|9406.5|9406.8|9396.8|141
1625143200000|2021-07-01 12:40:00|9411|9401|9402.3|9392.3|9411|9401|9399.1|9389.1|86
1625143500000|2021-07-01 12:45:00|9401.3|9391.3|9407.5|9397.5|9415.1|9405.1|9397.5|9387.5|126
1625143800000|2021-07-01 12:50:00|9407.8|9397.8|9403|9393|9419.5|9409.5|9402.3|9392.3|160
1625144100000|2021-07-01 12:55:00|9403.5|9393.5|9414.4|9404.4|9414.5|9404.5|9403.1|9393.1|157
1625144400000|2021-07-01 13:00:00|9413.3|9403.3|9434.8|9424.8|9438.5|9428.5|9411.9|9401.9|412
1625144700000|2021-07-01 13:05:00|9435|9425|9430.1|9420.1|9443|9433|9428|9418|304
1625145000000|2021-07-01 13:10:00|9432.3|9422.3|9411.9|9401.9|9433.5|9423.5|9411.8|9401.8|360
1625145300000|2021-07-01 13:15:00|9411.8|9401.8|9423.4|9413.4|9424.8|9414.8|9410.8|9400.8|263
1625145600000|2021-07-01 13:20:00|9423.5|9413.5|9438.6|9428.6|9442.5|9432.5|9421.6|9411.6|227
1625145900000|2021-07-01 13:25:00|9438.5|9428.5|9451.8|9441.8|9453.3|9443.3|9433.4|9423.4|189
1625146200000|2021-07-01 13:30:00|9452.1|9442.1|9427.4|9417.4|9452.1|9442.1|9423.3|9413.3|328
1625146500000|2021-07-01 13:35:00|9426.9|9416.9|9435|9425|9443.5|9433.5|9423.3|9413.3|282
1625146800000|2021-07-01 13:40:00|9434.8|9424.8|9433.9|9423.9|9442.1|9432.1|9426.3|9416.3|272
1625147100000|2021-07-01 13:45:00|9434.1|9424.1|9435.5|9425.5|9442.5|9432.5|9430.4|9420.4|234
1625147400000|2021-07-01 13:50:00|9435.8|9425.8|9425.6|9415.6|9436.3|9426.3|9423|9413|266
1625147700000|2021-07-01 13:55:00|9425.5|9415.5|9418.5|9408.5|9434.5|9424.5|9418.5|9408.5|181
1625148000000|2021-07-01 14:00:00|9418.4|9408.4|9417.1|9407.1|9424.4|9414.4|9413.3|9403.3|267
1625148300000|2021-07-01 14:05:00|9417.4|9407.4|9409|9399|9419.4|9409.4|9407.4|9397.4|190
1625148600000|2021-07-01 14:10:00|9408.6|9398.6|9374.3|9364.3|9409.1|9399.1|9369.6|9359.6|264
1625148900000|2021-07-01 14:15:00|9374|9364|9383|9373|9397.1|9387.1|9368.6|9358.6|391
1625149200000|2021-07-01 14:20:00|9384.8|9374.8|9382.8|9372.8|9393.5|9383.5|9376.4|9366.4|284
1625149500000|2021-07-01 14:25:00|9380.6|9370.6|9383.3|9373.3|9393.3|9383.3|9378.1|9368.1|265
1625149800000|2021-07-01 14:30:00|9382.9|9372.9|9377.1|9367.1|9387.6|9377.6|9364.5|9354.5|333
1625150100000|2021-07-01 14:35:00|9376.3|9366.3|9377.1|9367.1|9380.1|9370.1|9370.6|9360.6|268
1625150400000|2021-07-01 14:40:00|9376.5|9366.5|9378.5|9368.5|9385.1|9375.1|9373|9363|238
1625150700000|2021-07-01 14:45:00|9378.6|9368.6|9386.4|9376.4|9389.1|9379.1|9378.4|9368.4|98
1625151000000|2021-07-01 14:50:00|9389.9|9379.9|9397.4|9387.4|9402.4|9392.4|9384.3|9374.3|242
1625151300000|2021-07-01 14:55:00|9397|9387|9381.9|9371.9|9401.4|9391.4|9381.3|9371.3|286
1625151600000|2021-07-01 15:00:00|9381.3|9371.3|9377.3|9367.3|9382.1|9372.1|9372.1|9362.1|247
1625151900000|2021-07-01 15:05:00|9377|9367|9383.6|9373.6|9385.5|9375.5|9375.3|9365.3|204
1625152200000|2021-07-01 15:10:00|9384.3|9374.3|9374.9|9364.9|9384.3|9374.3|9373.1|9363.1|183
1625152500000|2021-07-01 15:15:00|9374.6|9364.6|9371.6|9361.6|9380.9|9370.9|9369.1|9359.1|190
1625152800000|2021-07-01 15:20:00|9371.5|9361.5|9371.4|9361.4|9378|9368|9364.9|9354.9|171
1625153100000|2021-07-01 15:25:00|9370.9|9360.9|9366.4|9356.4|9374.9|9364.9|9366.4|9356.4|140
1625153400000|2021-07-01 15:30:00|9365.9|9355.9|9368|9358|9377.3|9367.3|9365.1|9355.1|196
1625153700000|2021-07-01 15:35:00|9367.9|9357.9|9352.8|9342.8|9369.3|9359.3|9347.9|9337.9|255
1625154000000|2021-07-01 15:40:00|9352.6|9342.6|9342|9332|9352.6|9342.6|9336.1|9326.1|221
1625154300000|2021-07-01 15:45:00|9341.9|9331.9|9328.9|9318.9|9341.9|9331.9|9321.9|9311.9|385
1625154600000|2021-07-01 15:50:00|9329.1|9319.1|9331.8|9321.8|9333.9|9323.9|9322.8|9312.8|147
1625154900000|2021-07-01 15:55:00|9332.3|9322.3|9324.1|9314.1|9332.4|9322.4|9323.4|9313.4|147
1625155200000|2021-07-01 16:00:00|9323.8|9313.8|9337.5|9327.5|9338.3|9328.3|9322.8|9312.8|148
1625155500000|2021-07-01 16:05:00|9338|9328|9344|9334|9345.8|9335.8|9336.3|9326.3|104
1625155800000|2021-07-01 16:10:00|9343.5|9333.5|9334.5|9324.5|9347.8|9337.8|9332.8|9322.8|146
1625156100000|2021-07-01 16:15:00|9334.8|9324.8|9331.5|9321.5|9337|9327|9331.4|9321.4|115
1625156400000|2021-07-01 16:20:00|9332|9322|9324.5|9314.5|9334.9|9324.9|9324.1|9314.1|113
1625156700000|2021-07-01 16:25:00|9324.4|9314.4|9324|9314|9326.1|9316.1|9316.4|9306.4|153
1625157000000|2021-07-01 16:30:00|9323.9|9313.9|9305.4|9295.4|9323.9|9313.9|9298.6|9288.6|245
1625157300000|2021-07-01 16:35:00|9305.3|9295.3|9298.5|9288.5|9305.3|9295.3|9292.8|9282.8|232
1625157600000|2021-07-01 16:40:00|9297.4|9287.4|9287.4|9277.4|9298.6|9288.6|9280.4|9270.4|189
1625157900000|2021-07-01 16:45:00|9288.8|9278.8|9289.8|9279.8|9290.3|9280.3|9277.6|9267.6|181
1625158200000|2021-07-01 16:50:00|9289.4|9279.4|9280.6|9270.6|9289.6|9279.6|9278.6|9268.6|199
1625158500000|2021-07-01 16:55:00|9280.8|9270.8|9286|9276|9286.8|9276.8|9276.3|9266.3|209
1625184000000|2021-07-02 00:00:00|9279.8|9269.8|9285.1|9275.1|9285.1|9275.1|9279.5|9269.5|9
1625184300000|2021-07-02 00:05:00|9285.9|9275.9|9286.4|9276.4|9288.1|9278.1|9282.4|9272.4|48
1625184600000|2021-07-02 00:10:00|9286.8|9276.8|9278.5|9268.5|9287.4|9277.4|9278.5|9268.5|35
1625184900000|2021-07-02 00:15:00|9279.5|9269.5|9279.1|9269.1|9282.9|9272.9|9275.6|9265.6|49
1625185200000|2021-07-02 00:20:00|9278.5|9268.5|9273.9|9263.9|9278.5|9268.5|9273.3|9263.3|26
1625185500000|2021-07-02 00:25:00|9274.8|9264.8|9275.1|9265.1|9277.5|9267.5|9274|9264|44
1625185800000|2021-07-02 00:30:00|9275.3|9265.3|9283.4|9273.4|9283.6|9273.6|9275.3|9265.3|32
1625186100000|2021-07-02 00:35:00|9283.3|9273.3|9282.3|9272.3|9285.5|9275.5|9282.3|9272.3|28
1625186400000|2021-07-02 00:40:00|9282.1|9272.1|9281.4|9271.4|9283|9273|9279.6|9269.6|38
1625186700000|2021-07-02 00:45:00|9281.6|9271.6|9279.9|9269.9|9283.1|9273.1|9278.1|9268.1|37
1625187000000|2021-07-02 00:50:00|9280.1|9270.1|9278.8|9268.8|9282.4|9272.4|9272.9|9262.9|58
1625187300000|2021-07-02 00:55:00|9278.9|9268.9|9283.3|9273.3|9283.6|9273.6|9278.4|9268.4|65
1625187600000|2021-07-02 01:00:00|9282.8|9272.8|9292.5|9282.5|9304.4|9294.4|9278.9|9268.9|355
1625187900000|2021-07-02 01:05:00|9292.4|9282.4|9297.3|9287.3|9297.9|9287.9|9287.4|9277.4|238
1625188200000|2021-07-02 01:10:00|9296.9|9286.9|9302.5|9292.5|9302.5|9292.5|9296|9286|182
1625188500000|2021-07-02 01:15:00|9302.3|9292.3|9298.6|9288.6|9302.6|9292.6|9291|9281|211
1625188800000|2021-07-02 01:20:00|9296.4|9286.4|9288|9278|9296.6|9286.6|9286.3|9276.3|181
1625189100000|2021-07-02 01:25:00|9288.4|9278.4|9283.1|9273.1|9288.4|9278.4|9281.9|9271.9|181
1625189400000|2021-07-02 01:30:00|9283|9273|9276.1|9266.1|9287.4|9277.4|9275.6|9265.6|140
1625189700000|2021-07-02 01:35:00|9276.5|9266.5|9289.5|9279.5|9289.9|9279.9|9274.6|9264.6|114
1625190000000|2021-07-02 01:40:00|9289.9|9279.9|9283.6|9273.6|9290.1|9280.1|9280.3|9270.3|161
1625190300000|2021-07-02 01:45:00|9284.1|9274.1|9300|9290|9300.8|9290.8|9283.6|9273.6|104
1625190600000|2021-07-02 01:50:00|9299.4|9289.4|9302.9|9292.9|9303.4|9293.4|9296.8|9286.8|111
1625190900000|2021-07-02 01:55:00|9302.4|9292.4|9298.1|9288.1|9308.9|9298.9|9298.1|9288.1|140
1625191200000|2021-07-02 02:00:00|9297.5|9287.5|9292.1|9282.1|9300.6|9290.6|9290.1|9280.1|104
1625191500000|2021-07-02 02:05:00|9291.9|9281.9|9301.4|9291.4|9307.1|9297.1|9290.9|9280.9|176
1625191800000|2021-07-02 02:10:00|9301.3|9291.3|9297.8|9287.8|9303.5|9293.5|9297|9287|131
1625192100000|2021-07-02 02:15:00|9298.3|9288.3|9299.1|9289.1|9300.3|9290.3|9296.4|9286.4|62
1625192400000|2021-07-02 02:20:00|9299.6|9289.6|9296.9|9286.9|9299.9|9289.9|9296.1|9286.1|23
1625192700000|2021-07-02 02:25:00|9297.1|9287.1|9296.9|9286.9|9298.1|9288.1|9296.4|9286.4|15
1625193000000|2021-07-02 02:30:00|9297.1|9287.1|9302.9|9292.9|9305.9|9295.9|9296.1|9286.1|78
1625193300000|2021-07-02 02:35:00|9303.1|9293.1|9314.4|9304.4|9320|9310|9303.1|9293.1|201
1625193600000|2021-07-02 02:40:00|9313.9|9303.9|9315.4|9305.4|9320.3|9310.3|9311|9301|126
1625193900000|2021-07-02 02:45:00|9315.6|9305.6|9323.4|9313.4|9323.4|9313.4|9313.8|9303.8|112
1625194200000|2021-07-02 02:50:00|9323|9313|9325.6|9315.6|9330.4|9320.4|9322.5|9312.5|112
1625194500000|2021-07-02 02:55:00|9325.9|9315.9|9321.3|9311.3|9329.3|9319.3|9317.9|9307.9|163
1625194800000|2021-07-02 03:00:00|9321.5|9311.5|9318|9308|9322.8|9312.8|9314.1|9304.1|101
1625195100000|2021-07-02 03:05:00|9318.5|9308.5|9317.4|9307.4|9320.4|9310.4|9314.4|9304.4|102
1625195400000|2021-07-02 03:10:00|9317.1|9307.1|9318.1|9308.1|9322|9312|9314.9|9304.9|100
1625195700000|2021-07-02 03:15:00|9317.9|9307.9|9327.8|9317.8|9330|9320|9316.9|9306.9|109
1625196000000|2021-07-02 03:20:00|9328.1|9318.1|9321.5|9311.5|9330.4|9320.4|9320.8|9310.8|108
1625196300000|2021-07-02 03:25:00|9321.9|9311.9|9326.1|9316.1|9329.1|9319.1|9321.9|9311.9|113
1625196600000|2021-07-02 03:30:00|9325.6|9315.6|9325.5|9315.5|9325.8|9315.8|9324.4|9314.4|27
1625196900000|2021-07-02 03:35:00|9325.3|9315.3|9321.9|9311.9|9325.3|9315.3|9321.4|9311.4|34
1625197200000|2021-07-02 03:40:00|9321.4|9311.4|9323|9313|9323.6|9313.6|9321|9311|38
1625197500000|2021-07-02 03:45:00|9322.8|9312.8|9327.9|9317.9|9329.1|9319.1|9322.3|9312.3|28
1625197800000|2021-07-02 03:50:00|9327.6|9317.6|9325.3|9315.3|9327.6|9317.6|9325.3|9315.3|16
1625198100000|2021-07-02 03:55:00|9325.4|9315.4|9325.5|9315.5|9326.4|9316.4|9323.9|9313.9|17
1625198400000|2021-07-02 04:00:00|9325|9315|9322.5|9312.5|9326.1|9316.1|9322|9312|21
1625198700000|2021-07-02 04:05:00|9323.1|9313.1|9322.1|9312.1|9323.3|9313.3|9321.6|9311.6|20
1625199000000|2021-07-02 04:10:00|9322.6|9312.6|9322.8|9312.8|9324.6|9314.6|9321.8|9311.8|26
1625199300000|2021-07-02 04:15:00|9322.1|9312.1|9321.9|9311.9|9323.8|9313.8|9321.1|9311.1|28
1625199600000|2021-07-02 04:20:00|9321.5|9311.5|9320.9|9310.9|9322.4|9312.4|9320.9|9310.9|14
1625199900000|2021-07-02 04:25:00|9321.4|9311.4|9319.3|9309.3|9321.6|9311.6|9317.6|9307.6|32
1625200200000|2021-07-02 04:30:00|9319.1|9309.1|9317.8|9307.8|9319.3|9309.3|9317.3|9307.3|19
1625200500000|2021-07-02 04:35:00|9318|9308|9320.9|9310.9|9320.9|9310.9|9318|9308|11
1625200800000|2021-07-02 04:40:00|9321.5|9311.5|9318.5|9308.5|9322.1|9312.1|9318.5|9308.5|21
1625201100000|2021-07-02 04:45:00|9319|9309|9319.8|9309.8|9319.8|9309.8|9317.4|9307.4|19
1625201400000|2021-07-02 04:50:00|9319.9|9309.9|9321.6|9311.6|9321.8|9311.8|9319.6|9309.6|22
1625201700000|2021-07-02 04:55:00|9321.4|9311.4|9319.4|9309.4|9321.6|9311.6|9318.9|9308.9|42
1625202000000|2021-07-02 05:00:00|9319.6|9309.6|9322.8|9312.8|9322.8|9312.8|9316.8|9306.8|58
1625202300000|2021-07-02 05:05:00|9323.1|9313.1|9318.6|9308.6|9323.1|9313.1|9317.8|9307.8|68
1625202600000|2021-07-02 05:10:00|9318.3|9308.3|9318.9|9308.9|9320.6|9310.6|9317.3|9307.3|44
1625202900000|2021-07-02 05:15:00|9319.6|9309.6|9319.5|9309.5|9321.6|9311.6|9318.8|9308.8|46
1625203200000|2021-07-02 05:20:00|9319.1|9309.1|9316.1|9306.1|9320.5|9310.5|9315.9|9305.9|52
1625203500000|2021-07-02 05:25:00|9316.5|9306.5|9331.5|9321.5|9332.4|9322.4|9316.3|9306.3|111
1625203800000|2021-07-02 05:30:00|9331.4|9321.4|9327.8|9317.8|9338.6|9328.6|9325.6|9315.6|194
1625204100000|2021-07-02 05:35:00|9327.9|9317.9|9325|9315|9337.3|9327.3|9323.3|9313.3|140
1625204400000|2021-07-02 05:40:00|9325.4|9315.4|9325.1|9315.1|9328.6|9318.6|9324.1|9314.1|88
1625204700000|2021-07-02 05:45:00|9325.4|9315.4|9328|9318|9330.9|9320.9|9325.1|9315.1|90
1625205000000|2021-07-02 05:50:00|9327.9|9317.9|9323.3|9313.3|9329.6|9319.6|9320.6|9310.6|116
1625205300000|2021-07-02 05:55:00|9323.1|9313.1|9323.8|9313.8|9324.4|9314.4|9315.4|9305.4|135
1625205600000|2021-07-02 06:00:00|9323.9|9313.9|9318.9|9308.9|9324.1|9314.1|9313.9|9303.9|120
1625205900000|2021-07-02 06:05:00|9318.4|9308.4|9321.6|9311.6|9327.1|9317.1|9318.4|9308.4|90
1625206200000|2021-07-02 06:10:00|9321.9|9311.9|9317.5|9307.5|9322|9312|9314.4|9304.4|103
1625206500000|2021-07-02 06:15:00|9317.3|9307.3|9312.1|9302.1|9321.4|9311.4|9312.1|9302.1|130
1625206800000|2021-07-02 06:20:00|9311.8|9301.8|9314.4|9304.4|9314.4|9304.4|9310.8|9300.8|103
1625207100000|2021-07-02 06:25:00|9314.1|9304.1|9313.9|9303.9|9317.1|9307.1|9310.9|9300.9|71
1625207400000|2021-07-02 06:30:00|9314.1|9304.1|9313.9|9303.9|9317.4|9307.4|9312.9|9302.9|88
1625207700000|2021-07-02 06:35:00|9314.4|9304.4|9319.4|9309.4|9323.6|9313.6|9314.4|9304.4|86
1625208000000|2021-07-02 06:40:00|9319.5|9309.5|9330|9320|9330.3|9320.3|9319.5|9309.5|114
1625208300000|2021-07-02 06:45:00|9330.4|9320.4|9325|9315|9338|9328|9325|9315|169
1625208600000|2021-07-02 06:50:00|9324.8|9314.8|9314.9|9304.9|9328.8|9318.8|9314.9|9304.9|151
1625208900000|2021-07-02 06:55:00|9314.8|9304.8|9324|9314|9324|9314|9312.3|9302.3|149
1625209200000|2021-07-02 07:00:00|9322|9312|9314.4|9304.4|9322|9312|9310.9|9300.9|136
1625209500000|2021-07-02 07:05:00|9314.5|9304.5|9322.1|9312.1|9325.5|9315.5|9314.5|9304.5|127
1625209800000|2021-07-02 07:10:00|9322.3|9312.3|9329.4|9319.4|9333.6|9323.6|9322.3|9312.3|92
1625210100000|2021-07-02 07:15:00|9329.3|9319.3|9342.5|9332.5|9347.3|9337.3|9327.9|9317.9|153
1625210400000|2021-07-02 07:20:00|9342.4|9332.4|9337|9327|9342.4|9332.4|9336.3|9326.3|108
1625210700000|2021-07-02 07:25:00|9336.8|9326.8|9339.8|9329.8|9344|9334|9335.8|9325.8|106
1625211000000|2021-07-02 07:30:00|9339.6|9329.6|9331.3|9321.3|9346.1|9336.1|9331.3|9321.3|113
1625211300000|2021-07-02 07:35:00|9331.4|9321.4|9341.5|9331.5|9341.8|9331.8|9330|9320|67
1625211600000|2021-07-02 07:40:00|9341.1|9331.1|9343.3|9333.3|9346.3|9336.3|9338.6|9328.6|94
1625211900000|2021-07-02 07:45:00|9343.5|9333.5|9340.6|9330.6|9343.8|9333.8|9336.4|9326.4|61
1625212200000|2021-07-02 07:50:00|9340.8|9330.8|9340|9330|9342.8|9332.8|9335.5|9325.5|63
1625212500000|2021-07-02 07:55:00|9340.1|9330.1|9336.1|9326.1|9340.5|9330.5|9332.1|9322.1|64
1625212800000|2021-07-02 08:00:00|9336.4|9326.4|9351.4|9341.4|9352.9|9342.9|9336.1|9326.1|95
1625213100000|2021-07-02 08:05:00|9351.6|9341.6|9345.6|9335.6|9353.4|9343.4|9342|9332|118
1625213400000|2021-07-02 08:10:00|9345.3|9335.3|9348.3|9338.3|9351.3|9341.3|9341.8|9331.8|81
1625213700000|2021-07-02 08:15:00|9348|9338|9342.6|9332.6|9348|9338|9334.4|9324.4|101
1625214000000|2021-07-02 08:20:00|9342.5|9332.5|9344.3|9334.3|9354.4|9344.4|9338.4|9328.4|143
1625214300000|2021-07-02 08:25:00|9344|9334|9346.6|9336.6|9348.3|9338.3|9341.6|9331.6|90
1625214600000|2021-07-02 08:30:00|9346.9|9336.9|9354.3|9344.3|9354.8|9344.8|9343|9333|155
1625214900000|2021-07-02 08:35:00|9354|9344|9361.3|9351.3|9366|9356|9353.5|9343.5|131
1625215200000|2021-07-02 08:40:00|9361.5|9351.5|9350.3|9340.3|9361.6|9351.6|9348.3|9338.3|111
1625215500000|2021-07-02 08:45:00|9350.6|9340.6|9349.8|9339.8|9352.3|9342.3|9345.4|9335.4|141
1625215800000|2021-07-02 08:50:00|9349.6|9339.6|9346.5|9336.5|9353.5|9343.5|9342.3|9332.3|115
1625216100000|2021-07-02 08:55:00|9346.6|9336.6|9344.5|9334.5|9348.6|9338.6|9341.9|9331.9|79
1625216400000|2021-07-02 09:00:00|9344.3|9334.3|9348.3|9338.3|9350|9340|9342.6|9332.6|110
1625216700000|2021-07-02 09:05:00|9348|9338|9346|9336|9350.1|9340.1|9343.8|9333.8|82
1625217000000|2021-07-02 09:10:00|9345.9|9335.9|9346.6|9336.6|9348.5|9338.5|9339.8|9329.8|99
1625217300000|2021-07-02 09:15:00|9346.8|9336.8|9346.8|9336.8|9351.8|9341.8|9346|9336|71
1625217600000|2021-07-02 09:20:00|9347.1|9337.1|9338.9|9328.9|9348.3|9338.3|9338.5|9328.5|70
1625217900000|2021-07-02 09:25:00|9339|9329|9338.6|9328.6|9341|9331|9336.5|9326.5|71
1625218200000|2021-07-02 09:30:00|9338.4|9328.4|9336.1|9326.1|9341.1|9331.1|9334.1|9324.1|73
1625218500000|2021-07-02 09:35:00|9335.9|9325.9|9336.4|9326.4|9336.5|9326.5|9333.8|9323.8|54
1625218800000|2021-07-02 09:40:00|9336.5|9326.5|9333.8|9323.8|9336.8|9326.8|9330.8|9320.8|50
1625219100000|2021-07-02 09:45:00|9333.5|9323.5|9339.3|9329.3|9339.6|9329.6|9331.3|9321.3|54
1625219400000|2021-07-02 09:50:00|9339|9329|9342|9332|9343|9333|9332.5|9322.5|93
1625219700000|2021-07-02 09:55:00|9341.8|9331.8|9339|9329|9343.6|9333.6|9336.8|9326.8|92
1625220000000|2021-07-02 10:00:00|9339.1|9329.1|9340.3|9330.3|9343.3|9333.3|9336.4|9326.4|72
1625220300000|2021-07-02 10:05:00|9339.6|9329.6|9341.4|9331.4|9341.9|9331.9|9336|9326|68
1625220600000|2021-07-02 10:10:00|9341.5|9331.5|9340.1|9330.1|9342.5|9332.5|9337.5|9327.5|121
1625220900000|2021-07-02 10:15:00|9339.9|9329.9|9341|9331|9341.4|9331.4|9333.5|9323.5|75
1625221200000|2021-07-02 10:20:00|9341.3|9331.3|9336.4|9326.4|9343|9333|9335.5|9325.5|53
1625221500000|2021-07-02 10:25:00|9336.6|9326.6|9335.9|9325.9|9339.4|9329.4|9335.3|9325.3|85
1625221800000|2021-07-02 10:30:00|9335.8|9325.8|9336.4|9326.4|9338.5|9328.5|9332.8|9322.8|79
1625222100000|2021-07-02 10:35:00|9335.8|9325.8|9342.5|9332.5|9342.5|9332.5|9334.4|9324.4|132
1625222400000|2021-07-02 10:40:00|9342.3|9332.3|9356.9|9346.9|9358|9348|9342.3|9332.3|163
1625222700000|2021-07-02 10:45:00|9356.3|9346.3|9358.6|9348.6|9364.5|9354.5|9356.3|9346.3|113
1625223000000|2021-07-02 10:50:00|9358.8|9348.8|9359.8|9349.8|9361|9351|9352.1|9342.1|119
1625223300000|2021-07-02 10:55:00|9360.3|9350.3|9353|9343|9360.3|9350.3|9351.3|9341.3|110
1625223600000|2021-07-02 11:00:00|9352.8|9342.8|9356.3|9346.3|9358.4|9348.4|9350.9|9340.9|125
1625223900000|2021-07-02 11:05:00|9354|9344|9354.8|9344.8|9359.9|9349.9|9353.6|9343.6|112
1625224200000|2021-07-02 11:10:00|9354.6|9344.6|9352.8|9342.8|9356.4|9346.4|9351.5|9341.5|102
1625224500000|2021-07-02 11:15:00|9353|9343|9347|9337|9353.5|9343.5|9346.1|9336.1|114
1625224800000|2021-07-02 11:20:00|9347.4|9337.4|9349.9|9339.9|9351.3|9341.3|9347|9337|80
1625225100000|2021-07-02 11:25:00|9349.8|9339.8|9333.1|9323.1|9349.8|9339.8|9332.1|9322.1|111
1625225400000|2021-07-02 11:30:00|9333.5|9323.5|9331.5|9321.5|9335.8|9325.8|9323.6|9313.6|240
1625225700000|2021-07-02 11:35:00|9332.5|9322.5|9334.9|9324.9|9339.1|9329.1|9332.5|9322.5|141
1625226000000|2021-07-02 11:40:00|9334.1|9324.1|9331.8|9321.8|9334.1|9324.1|9324|9314|124
1625226300000|2021-07-02 11:45:00|9332.1|9322.1|9328.8|9318.8|9337.5|9327.5|9325.9|9315.9|130
1625226600000|2021-07-02 11:50:00|9328.3|9318.3|9328.8|9318.8|9334.9|9324.9|9326.6|9316.6|113
1625226900000|2021-07-02 11:55:00|9329.8|9319.8|9320.5|9310.5|9331.9|9321.9|9319.5|9309.5|120
1625227200000|2021-07-02 12:00:00|9320.6|9310.6|9322.9|9312.9|9323.9|9313.9|9320.6|9310.6|97
1625227500000|2021-07-02 12:05:00|9323.1|9313.1|9325.3|9315.3|9326.8|9316.8|9322.3|9312.3|86
1625227800000|2021-07-02 12:10:00|9325.4|9315.4|9338.6|9328.6|9339.4|9329.4|9325.4|9315.4|112
1625228100000|2021-07-02 12:15:00|9339.3|9329.3|9337.3|9327.3|9344|9334|9335.8|9325.8|108
1625228400000|2021-07-02 12:20:00|9337.1|9327.1|9338.1|9328.1|9341.5|9331.5|9335.3|9325.3|107
1625228700000|2021-07-02 12:25:00|9338.3|9328.3|9324.4|9314.4|9338.6|9328.6|9321.5|9311.5|167
1625229000000|2021-07-02 12:30:00|9324.3|9314.3|9365.3|9355.3|9366|9356|9317.5|9307.5|391
1625229300000|2021-07-02 12:35:00|9365.5|9355.5|9352.9|9342.9|9371.5|9361.5|9348.8|9338.8|414
1625229600000|2021-07-02 12:40:00|9352.5|9342.5|9353.9|9343.9|9359.5|9349.5|9341|9331|368
1625229900000|2021-07-02 12:45:00|9354.3|9344.3|9340.3|9330.3|9356|9346|9339.1|9329.1|297
1625230200000|2021-07-02 12:50:00|9341.4|9331.4|9354.1|9344.1|9358.5|9348.5|9335.3|9325.3|323
1625230500000|2021-07-02 12:55:00|9354|9344|9353.5|9343.5|9361.3|9351.3|9338.8|9328.8|235
1625230800000|2021-07-02 13:00:00|9353.9|9343.9|9373.8|9363.8|9375.8|9365.8|9353.9|9343.9|452
1625231100000|2021-07-02 13:05:00|9375.3|9365.3|9380.4|9370.4|9382.9|9372.9|9367.5|9357.5|441
1625231400000|2021-07-02 13:10:00|9381|9371|9390.4|9380.4|9393.5|9383.5|9379.3|9369.3|324
1625231700000|2021-07-02 13:15:00|9390.5|9380.5|9395|9385|9403.8|9393.8|9388.5|9378.5|350
1625232000000|2021-07-02 13:20:00|9394.8|9384.8|9370.3|9360.3|9396.6|9386.6|9369.5|9359.5|269
1625232300000|2021-07-02 13:25:00|9370.1|9360.1|9359.5|9349.5|9374.5|9364.5|9356.8|9346.8|265
1625232600000|2021-07-02 13:30:00|9359.8|9349.8|9352.1|9342.1|9362.4|9352.4|9341.9|9331.9|371
1625232900000|2021-07-02 13:35:00|9353|9343|9351|9341|9355.8|9345.8|9340.8|9330.8|284
1625233200000|2021-07-02 13:40:00|9351.3|9341.3|9336.5|9326.5|9351.3|9341.3|9327|9317|352
1625233500000|2021-07-02 13:45:00|9336.3|9326.3|9327.4|9317.4|9341.5|9331.5|9327|9317|312
1625233800000|2021-07-02 13:50:00|9327|9317|9329.5|9319.5|9332.8|9322.8|9317.5|9307.5|452
1625234100000|2021-07-02 13:55:00|9328.9|9318.9|9335.1|9325.1|9339.3|9329.3|9327|9317|278
1625234400000|2021-07-02 14:00:00|9335.4|9325.4|9331.6|9321.6|9343.5|9333.5|9330.4|9320.4|435
1625234700000|2021-07-02 14:05:00|9331.9|9321.9|9319.1|9309.1|9335|9325|9319.1|9309.1|249
1625235000000|2021-07-02 14:10:00|9319.5|9309.5|9326.9|9316.9|9328.5|9318.5|9314.4|9304.4|302
1625235300000|2021-07-02 14:15:00|9327|9317|9338.3|9328.3|9338.3|9328.3|9326.4|9316.4|263
1625235600000|2021-07-02 14:20:00|9338.5|9328.5|9348|9338|9348.8|9338.8|9338.5|9328.5|259
1625235900000|2021-07-02 14:25:00|9348.3|9338.3|9351.1|9341.1|9352.3|9342.3|9344.5|9334.5|193
1625236200000|2021-07-02 14:30:00|9350.9|9340.9|9346.3|9336.3|9353.1|9343.1|9340.9|9330.9|196
1625236500000|2021-07-02 14:35:00|9346|9336|9340.1|9330.1|9346|9336|9333.1|9323.1|288
1625236800000|2021-07-02 14:40:00|9340.4|9330.4|9342.4|9332.4|9342.8|9332.8|9333|9323|220
1625237100000|2021-07-02 14:45:00|9342.5|9332.5|9341.8|9331.8|9344.5|9334.5|9335.4|9325.4|213
1625237400000|2021-07-02 14:50:00|9342.3|9332.3|9343.8|9333.8|9344.5|9334.5|9335.5|9325.5|201
1625237700000|2021-07-02 14:55:00|9343.9|9333.9|9359.3|9349.3|9359.5|9349.5|9343.9|9333.9|213
1625238000000|2021-07-02 15:00:00|9359.5|9349.5|9366.8|9356.8|9373|9363|9358.8|9348.8|314
1625238300000|2021-07-02 15:05:00|9366.4|9356.4|9378.1|9368.1|9381.8|9371.8|9366.4|9356.4|321
1625238600000|2021-07-02 15:10:00|9377.8|9367.8|9369.3|9359.3|9386.4|9376.4|9369.1|9359.1|251
1625238900000|2021-07-02 15:15:00|9369.5|9359.5|9377.5|9367.5|9378|9368|9367.5|9357.5|198
1625239200000|2021-07-02 15:20:00|9377.8|9367.8|9368|9358|9378.6|9368.6|9368|9358|120
1625239500000|2021-07-02 15:25:00|9367.1|9357.1|9366.5|9356.5|9369.9|9359.9|9362|9352|137
1625239800000|2021-07-02 15:30:00|9366.8|9356.8|9370.9|9360.9|9373.3|9363.3|9366.8|9356.8|92
1625240100000|2021-07-02 15:35:00|9370.5|9360.5|9370.1|9360.1|9372.3|9362.3|9367.3|9357.3|68
1625240400000|2021-07-02 15:40:00|9370.3|9360.3|9375.8|9365.8|9376|9366|9370|9360|114
1625240700000|2021-07-02 15:45:00|9375.9|9365.9|9383.8|9373.8|9384.5|9374.5|9373.5|9363.5|159
1625241000000|2021-07-02 15:50:00|9383|9373|9385.8|9375.8|9388.1|9378.1|9380.3|9370.3|118
1625241300000|2021-07-02 15:55:00|9386|9376|9381.4|9371.4|9387.3|9377.3|9379|9369|163
1625241600000|2021-07-02 16:00:00|9380.5|9370.5|9382|9372|9388|9378|9378.8|9368.8|101
1625241900000|2021-07-02 16:05:00|9382.3|9372.3|9382.3|9372.3|9383.8|9373.8|9375.8|9365.8|76
1625242200000|2021-07-02 16:10:00|9381.8|9371.8|9384|9374|9384.3|9374.3|9379|9369|64
1625242500000|2021-07-02 16:15:00|9383.8|9373.8|9378.8|9368.8|9385.8|9375.8|9378.8|9368.8|64
1625242800000|2021-07-02 16:20:00|9379|9369|9373.5|9363.5|9380|9370|9372.8|9362.8|83
1625243100000|2021-07-02 16:25:00|9374|9364|9369.5|9359.5|9378.1|9368.1|9368.9|9358.9|97
1625243400000|2021-07-02 16:30:00|9370|9360|9368.3|9358.3|9373.3|9363.3|9368.3|9358.3|104
1625243700000|2021-07-02 16:35:00|9368.5|9358.5|9362.5|9352.5|9370.8|9360.8|9362.5|9352.5|97
1625244000000|2021-07-02 16:40:00|9362.3|9352.3|9364|9354|9365.3|9355.3|9359.8|9349.8|109
1625244300000|2021-07-02 16:45:00|9363.5|9353.5|9362.9|9352.9|9363.5|9353.5|9359.8|9349.8|116
1625244600000|2021-07-02 16:50:00|9363.1|9353.1|9364|9354|9370|9360|9359.8|9349.8|107
1625244900000|2021-07-02 16:55:00|9363.5|9353.5|9368.6|9358.6|9371.8|9361.8|9361.3|9351.3|129
1625443200000|2021-07-05 00:00:00|9383.3|9367.5|9375.5|9365.5|9383.3|9373.1|9375.3|9365.3|17
1625443500000|2021-07-05 00:05:00|9375.4|9365.4|9372.1|9362.1|9376.4|9366.4|9371|9361|15
1625443800000|2021-07-05 00:10:00|9371.9|9361.9|9371.9|9361.9|9373.4|9363.4|9371.9|9361.9|17
1625444100000|2021-07-05 00:15:00|9371.4|9361.4|9359.1|9349.1|9371.6|9361.6|9359.1|9349.1|70
1625444400000|2021-07-05 00:20:00|9359.4|9349.4|9359.6|9349.6|9363.6|9353.6|9359.4|9349.4|29
1625444700000|2021-07-05 00:25:00|9359.9|9349.9|9361.4|9351.4|9361.4|9351.4|9359.6|9349.6|10
1625445000000|2021-07-05 00:30:00|9361.1|9351.1|9351.9|9341.9|9362.4|9352.4|9351.9|9341.9|29
1625445300000|2021-07-05 00:35:00|9350.9|9340.9|9347.9|9337.9|9355.6|9345.6|9342.4|9332.4|54
1625445600000|2021-07-05 00:40:00|9347.6|9337.6|9352.4|9342.4|9352.4|9342.4|9346.1|9336.1|42
1625445900000|2021-07-05 00:45:00|9352.6|9342.6|9349.6|9339.6|9354.1|9344.1|9349.1|9339.1|30
1625446200000|2021-07-05 00:50:00|9349.9|9339.9|9345.6|9335.6|9350.1|9340.1|9342.6|9332.6|51
1625446500000|2021-07-05 00:55:00|9345.1|9335.1|9345|9335|9351.1|9341.1|9343.1|9333.1|53
1625446800000|2021-07-05 01:00:00|9344.6|9334.6|9348.4|9338.4|9354.9|9344.9|9332.9|9322.9|346
1625447100000|2021-07-05 01:05:00|9347.9|9337.9|9347.4|9337.4|9356.1|9346.1|9344.1|9334.1|193
1625447400000|2021-07-05 01:10:00|9347.1|9337.1|9340|9330|9353.3|9343.3|9340|9330|248
1625447700000|2021-07-05 01:15:00|9340.6|9330.6|9344.6|9334.6|9346.9|9336.9|9332.9|9322.9|177
1625448000000|2021-07-05 01:20:00|9344.1|9334.1|9356.1|9346.1|9360.4|9350.4|9340.4|9330.4|190
1625448300000|2021-07-05 01:25:00|9355.4|9345.4|9360.3|9350.3|9362.6|9352.6|9353.6|9343.6|215
1625448600000|2021-07-05 01:30:00|9359.6|9349.6|9352.5|9342.5|9364|9354|9351.9|9341.9|182
1625448900000|2021-07-05 01:35:00|9352.9|9342.9|9368.6|9358.6|9368.6|9358.6|9351.6|9341.6|225
1625449200000|2021-07-05 01:40:00|9368.4|9358.4|9369.1|9359.1|9370.6|9360.6|9361.9|9351.9|153
1625449500000|2021-07-05 01:45:00|9369.4|9359.4|9381|9371|9381.4|9371.4|9369|9359|175
1625449800000|2021-07-05 01:50:00|9381.4|9371.4|9378.6|9368.6|9388.4|9378.4|9374.1|9364.1|268
1625450100000|2021-07-05 01:55:00|9378.9|9368.9|9381.1|9371.1|9383.4|9373.4|9366.9|9356.9|244
1625450400000|2021-07-05 02:00:00|9380.9|9370.9|9370.8|9360.8|9382.8|9372.8|9368.4|9358.4|151
1625450700000|2021-07-05 02:05:00|9370.6|9360.6|9373.1|9363.1|9375.6|9365.6|9369.4|9359.4|108
1625451000000|2021-07-05 02:10:00|9372.6|9362.6|9378.4|9368.4|9381.1|9371.1|9369.3|9359.3|180
1625451300000|2021-07-05 02:15:00|9378.9|9368.9|9374.6|9364.6|9379.1|9369.1|9374.1|9364.1|20
1625451600000|2021-07-05 02:20:00|9373.6|9363.6|9371.4|9361.4|9374.5|9364.5|9368.4|9358.4|53
1625451900000|2021-07-05 02:25:00|9370.9|9360.9|9375.1|9365.1|9375.8|9365.8|9369.6|9359.6|38
1625452200000|2021-07-05 02:30:00|9375.5|9365.5|9389.4|9379.4|9393|9383|9375.1|9365.1|219
1625452500000|2021-07-05 02:35:00|9390|9380|9393.4|9383.4|9395.4|9385.4|9386.1|9376.1|235
1625452800000|2021-07-05 02:40:00|9393.5|9383.5|9394.6|9384.6|9398.9|9388.9|9391.4|9381.4|161
1625453100000|2021-07-05 02:45:00|9395.1|9385.1|9406.4|9396.4|9408.1|9398.1|9394.6|9384.6|147
1625453400000|2021-07-05 02:50:00|9406.9|9396.9|9421.6|9411.6|9424.6|9414.6|9406.4|9396.4|138
1625453700000|2021-07-05 02:55:00|9421.9|9411.9|9421.6|9411.6|9423.1|9413.1|9413.4|9403.4|97
1625454000000|2021-07-05 03:00:00|9421.9|9411.9|9424.9|9414.9|9425.4|9415.4|9419.4|9409.4|84
1625454300000|2021-07-05 03:05:00|9425.4|9415.4|9432.6|9422.6|9433.9|9423.9|9425.4|9415.4|125
1625454600000|2021-07-05 03:10:00|9432.9|9422.9|9426.4|9416.4|9433.6|9423.6|9422.1|9412.1|127
1625454900000|2021-07-05 03:15:00|9426.9|9416.9|9431.4|9421.4|9432.1|9422.1|9422.6|9412.6|180
1625455200000|2021-07-05 03:20:00|9431.1|9421.1|9439.4|9429.4|9440.3|9430.3|9430.1|9420.1|132
1625455500000|2021-07-05 03:25:00|9438.6|9428.6|9433.6|9423.6|9439.9|9429.9|9433.1|9423.1|188
1625455800000|2021-07-05 03:30:00|9433.4|9423.4|9435.4|9425.4|9437.1|9427.1|9433.4|9423.4|49
1625456100000|2021-07-05 03:35:00|9435.9|9425.9|9439.6|9429.6|9440.4|9430.4|9433.9|9423.9|35
1625456400000|2021-07-05 03:40:00|9439.3|9429.3|9441.4|9431.4|9441.4|9431.4|9439.3|9429.3|10
1625456700000|2021-07-05 03:45:00|9441.1|9431.1|9436.9|9426.9|9441.1|9431.1|9435.4|9425.4|29
1625457000000|2021-07-05 03:50:00|9437.1|9427.1|9436.6|9426.6|9439.8|9429.8|9435.3|9425.3|41
1625457300000|2021-07-05 03:55:00|9436.9|9426.9|9434.6|9424.6|9437.6|9427.6|9434.1|9424.1|31
1625457600000|2021-07-05 04:00:00|9434.1|9424.1|9430.6|9420.6|9435.9|9425.9|9430.6|9420.6|25
1625457900000|2021-07-05 04:05:00|9431.1|9421.1|9432.4|9422.4|9433.4|9423.4|9431.1|9421.1|21
1625458200000|2021-07-05 04:10:00|9433.1|9423.1|9435.8|9425.8|9435.8|9425.8|9433.1|9423.1|8
1625458500000|2021-07-05 04:15:00|9436.4|9426.4|9437.1|9427.1|9439.4|9429.4|9434.4|9424.4|36
1625458800000|2021-07-05 04:20:00|9436.6|9426.6|9436.4|9426.4|9437.1|9427.1|9435.5|9425.5|30
1625459100000|2021-07-05 04:25:00|9436.1|9426.1|9439.6|9429.6|9440.1|9430.1|9435.6|9425.6|47
1625459400000|2021-07-05 04:30:00|9439.4|9429.4|9441.6|9431.6|9443.6|9433.6|9438.9|9428.9|82
1625459700000|2021-07-05 04:35:00|9441.1|9431.1|9439.1|9429.1|9441.6|9431.6|9438.9|9428.9|22
1625460000000|2021-07-05 04:40:00|9439.4|9429.4|9440.5|9430.5|9440.5|9430.5|9439.4|9429.4|12
1625460300000|2021-07-05 04:45:00|9441.4|9431.4|9441.4|9431.4|9442|9432|9441.1|9431.1|12
1625460600000|2021-07-05 04:50:00|9441.3|9431.3|9438.6|9428.6|9441.6|9431.6|9437.6|9427.6|66
1625460900000|2021-07-05 04:55:00|9438.1|9428.1|9440.1|9430.1|9440.3|9430.3|9437.6|9427.6|25
1625461200000|2021-07-05 05:00:00|9439.6|9429.6|9439.1|9429.1|9442.9|9432.9|9439.1|9429.1|22
1625461500000|2021-07-05 05:05:00|9439.4|9429.4|9434.4|9424.4|9439.6|9429.6|9434.1|9424.1|36
1625461800000|2021-07-05 05:10:00|9434.9|9424.9|9435.3|9425.3|9436|9426|9434.1|9424.1|18
1625462100000|2021-07-05 05:15:00|9435.4|9425.4|9438.6|9428.6|9439.1|9429.1|9435.4|9425.4|39
1625462400000|2021-07-05 05:20:00|9438.3|9428.3|9437.1|9427.1|9439.9|9429.9|9435.4|9425.4|41
1625462700000|2021-07-05 05:25:00|9437.4|9427.4|9439.6|9429.6|9442|9432|9437.1|9427.1|57
1625463000000|2021-07-05 05:30:00|9440|9430|9447.6|9437.6|9454.6|9444.6|9436.9|9426.9|292
1625463300000|2021-07-05 05:35:00|9447.8|9437.8|9457.9|9447.9|9460.9|9450.9|9447.1|9437.1|237
1625463600000|2021-07-05 05:40:00|9458.1|9448.1|9460.9|9450.9|9464.1|9454.1|9454.1|9444.1|185
1625463900000|2021-07-05 05:45:00|9461.4|9451.4|9467.3|9457.3|9476.4|9466.4|9461.4|9451.4|270
1625464200000|2021-07-05 05:50:00|9467.4|9457.4|9477.4|9467.4|9477.4|9467.4|9465|9455|139
1625464500000|2021-07-05 05:55:00|9478.1|9468.1|9487.1|9477.1|9495.6|9485.6|9478.1|9468.1|338
1625464800000|2021-07-05 06:00:00|9487.5|9477.5|9489.5|9479.5|9493.6|9483.6|9485|9475|242
1625465100000|2021-07-05 06:05:00|9489.6|9479.6|9515|9505|9523|9513|9489.6|9479.6|375
1625465400000|2021-07-05 06:10:00|9515.4|9505.4|9513.6|9503.6|9523.9|9513.9|9513.4|9503.4|235
1625465700000|2021-07-05 06:15:00|9513.9|9503.9|9538.6|9528.6|9540.1|9530.1|9513.9|9503.9|259
1625466000000|2021-07-05 06:20:00|9538.9|9528.9|9529|9519|9539.6|9529.6|9525.9|9515.9|320
1625466300000|2021-07-05 06:25:00|9530|9520|9522.6|9512.6|9530.5|9520.5|9521.6|9511.6|155
1625466600000|2021-07-05 06:30:00|9522.9|9512.9|9518.3|9508.3|9526.9|9516.9|9517.6|9507.6|162
1625466900000|2021-07-05 06:35:00|9517.1|9507.1|9518.6|9508.6|9522.9|9512.9|9511.9|9501.9|209
1625467200000|2021-07-05 06:40:00|9518.1|9508.1|9510.1|9500.1|9518.1|9508.1|9506.6|9496.6|170
1625467500000|2021-07-05 06:45:00|9510.4|9500.4|9516.9|9506.9|9516.9|9506.9|9509.4|9499.4|121
1625467800000|2021-07-05 06:50:00|9516.6|9506.6|9507.4|9497.4|9516.6|9506.6|9505.4|9495.4|117
1625468100000|2021-07-05 06:55:00|9507.1|9497.1|9522.5|9512.5|9522.5|9512.5|9503|9493|233
1625468400000|2021-07-05 07:00:00|9522|9512|9517.9|9507.9|9522.8|9512.8|9510.1|9500.1|134
1625468700000|2021-07-05 07:05:00|9517.6|9507.6|9510.8|9500.8|9519.5|9509.5|9509.3|9499.3|77
1625469000000|2021-07-05 07:10:00|9512.3|9502.3|9521.3|9511.3|9521.4|9511.4|9509|9499|65
1625469300000|2021-07-05 07:15:00|9521.1|9511.1|9514|9504|9521.1|9511.1|9509.9|9499.9|91
1625469600000|2021-07-05 07:20:00|9513.9|9503.9|9522.3|9512.3|9523.6|9513.6|9513.8|9503.8|62
1625469900000|2021-07-05 07:25:00|9521.4|9511.4|9514|9504|9522|9512|9511.1|9501.1|79
1625470200000|2021-07-05 07:30:00|9514.3|9504.3|9519.6|9509.6|9524.8|9514.8|9514.3|9504.3|114
1625470500000|2021-07-05 07:35:00|9520|9510|9516|9506|9522.5|9512.5|9513.8|9503.8|85
1625470800000|2021-07-05 07:40:00|9516.4|9506.4|9517|9507|9523.3|9513.3|9514|9504|85
1625471100000|2021-07-05 07:45:00|9517.3|9507.3|9517|9507|9517.9|9507.9|9512.3|9502.3|73
1625471400000|2021-07-05 07:50:00|9517.3|9507.3|9522.5|9512.5|9522.5|9512.5|9517.3|9507.3|61
1625471700000|2021-07-05 07:55:00|9522.3|9512.3|9521.4|9511.4|9522.5|9512.5|9515.4|9505.4|65
1625472000000|2021-07-05 08:00:00|9521.3|9511.3|9533|9523|9533.6|9523.6|9520.6|9510.6|105
1625472300000|2021-07-05 08:05:00|9533.8|9523.8|9532.8|9522.8|9534|9524|9528.5|9518.5|72
1625472600000|2021-07-05 08:10:00|9532.6|9522.6|9518.8|9508.8|9533.5|9523.5|9518.8|9508.8|92
1625472900000|2021-07-05 08:15:00|9519|9509|9524.3|9514.3|9526.3|9516.3|9519|9509|85
1625473200000|2021-07-05 08:20:00|9524.4|9514.4|9521.8|9511.8|9525.3|9515.3|9519.5|9509.5|44
1625473500000|2021-07-05 08:25:00|9521.6|9511.6|9510.9|9500.9|9521.6|9511.6|9510.9|9500.9|42
1625473800000|2021-07-05 08:30:00|9510.6|9500.6|9510|9500|9511.4|9501.4|9506.5|9496.5|118
1625474100000|2021-07-05 08:35:00|9510.1|9500.1|9511|9501|9511.1|9501.1|9505.8|9495.8|65
1625474400000|2021-07-05 08:40:00|9510.9|9500.9|9501|9491|9510.9|9500.9|9498.4|9488.4|85
1625474700000|2021-07-05 08:45:00|9500.9|9490.9|9497.3|9487.3|9503|9493|9494.5|9484.5|72
1625475000000|2021-07-05 08:50:00|9497.1|9487.1|9500.4|9490.4|9502|9492|9494.9|9484.9|75
1625475300000|2021-07-05 08:55:00|9500.5|9490.5|9494.6|9484.6|9500.8|9490.8|9494|9484|81
1625475600000|2021-07-05 09:00:00|9494.8|9484.8|9488.3|9478.3|9495.1|9485.1|9487.8|9477.8|70
1625475900000|2021-07-05 09:05:00|9488.5|9478.5|9491.3|9481.3|9492|9482|9482|9472|86
1625476200000|2021-07-05 09:10:00|9491.5|9481.5|9505.3|9495.3|9506.6|9496.6|9491|9481|59
1625476500000|2021-07-05 09:15:00|9504.8|9494.8|9503.3|9493.3|9504.9|9494.9|9501.8|9491.8|52
1625476800000|2021-07-05 09:20:00|9503.5|9493.5|9506.5|9496.5|9506.5|9496.5|9502.1|9492.1|58
1625477100000|2021-07-05 09:25:00|9506|9496|9504.5|9494.5|9507.3|9497.3|9504|9494|42
1625477400000|2021-07-05 09:30:00|9504.8|9494.8|9505.5|9495.5|9509.3|9499.3|9503.5|9493.5|89
1625477700000|2021-07-05 09:35:00|9505.4|9495.4|9501.3|9491.3|9507.6|9497.6|9500.6|9490.6|129
1625478000000|2021-07-05 09:40:00|9501.4|9491.4|9505|9495|9505.8|9495.8|9499.3|9489.3|101
1625478300000|2021-07-05 09:45:00|9505.3|9495.3|9503.5|9493.5|9505.3|9495.3|9502.8|9492.8|40
1625478600000|2021-07-05 09:50:00|9503.6|9493.6|9505.5|9495.5|9506.5|9496.5|9502.1|9492.1|53
1625478900000|2021-07-05 09:55:00|9505.3|9495.3|9505.1|9495.1|9507.4|9497.4|9500.3|9490.3|84
1625479200000|2021-07-05 10:00:00|9505.3|9495.3|9509.5|9499.5|9511|9501|9504.8|9494.8|79
1625479500000|2021-07-05 10:05:00|9509.6|9499.6|9508.6|9498.6|9511.3|9501.3|9508|9498|66
1625479800000|2021-07-05 10:10:00|9508.4|9498.4|9507.9|9497.9|9508.4|9498.4|9502.4|9492.4|70
1625480100000|2021-07-05 10:15:00|9507.6|9497.6|9499.6|9489.6|9510|9500|9499.6|9489.6|74
1625480400000|2021-07-05 10:20:00|9499.8|9489.8|9488.9|9478.9|9500|9490|9488.3|9478.3|65
1625480700000|2021-07-05 10:25:00|9488.6|9478.6|9488.5|9478.5|9489.6|9479.6|9487|9477|63
1625481000000|2021-07-05 10:30:00|9488|9478|9494.9|9484.9|9494.9|9484.9|9487.8|9477.8|68
1625481300000|2021-07-05 10:35:00|9494.8|9484.8|9498.3|9488.3|9498.5|9488.5|9492.5|9482.5|40
1625481600000|2021-07-05 10:40:00|9498.1|9488.1|9493.8|9483.8|9498.4|9488.4|9493|9483|40
1625481900000|2021-07-05 10:45:00|9493.3|9483.3|9492.5|9482.5|9496|9486|9489.8|9479.8|48
1625482200000|2021-07-05 10:50:00|9493|9483|9492.4|9482.4|9494.8|9484.8|9490.6|9480.6|72
1625482500000|2021-07-05 10:55:00|9492.3|9482.3|9488.3|9478.3|9492.4|9482.4|9486.5|9476.5|83
1625482800000|2021-07-05 11:00:00|9488.8|9478.8|9489|9479|9490.8|9480.8|9486.3|9476.3|61
1625483100000|2021-07-05 11:05:00|9488|9478|9484.4|9474.4|9494.1|9484.1|9484.4|9474.4|86
1625483400000|2021-07-05 11:10:00|9484.5|9474.5|9484.5|9474.5|9487.4|9477.4|9482.3|9472.3|98
1625483700000|2021-07-05 11:15:00|9484.8|9474.8|9477.9|9467.9|9486.4|9476.4|9476.6|9466.6|100
1625484000000|2021-07-05 11:20:00|9478.3|9468.3|9479.9|9469.9|9481.3|9471.3|9476.9|9466.9|77
1625484300000|2021-07-05 11:25:00|9479.5|9469.5|9464.1|9454.1|9479.8|9469.8|9463.3|9453.3|120
1625484600000|2021-07-05 11:30:00|9463.6|9453.6|9464.9|9454.9|9471.6|9461.6|9461.3|9451.3|300
1625484900000|2021-07-05 11:35:00|9464.8|9454.8|9449|9439|9468.4|9458.4|9445.6|9435.6|159
1625485200000|2021-07-05 11:40:00|9449.8|9439.8|9449.8|9439.8|9451.4|9441.4|9445.3|9435.3|119
1625485500000|2021-07-05 11:45:00|9449.6|9439.6|9453.3|9443.3|9453.8|9443.8|9449.5|9439.5|36
1625485800000|2021-07-05 11:50:00|9453.5|9443.5|9456.4|9446.4|9460.8|9450.8|9449.9|9439.9|90
1625486100000|2021-07-05 11:55:00|9456.5|9446.5|9443.5|9433.5|9456.5|9446.5|9437.6|9427.6|110
1625486400000|2021-07-05 12:00:00|9444|9434|9442.3|9432.3|9450.1|9440.1|9439.8|9429.8|137
1625486700000|2021-07-05 12:05:00|9442.1|9432.1|9454|9444|9457.9|9447.9|9442.1|9432.1|102
1625487000000|2021-07-05 12:10:00|9454.3|9444.3|9457.3|9447.3|9457.3|9447.3|9447|9437|88
1625487300000|2021-07-05 12:15:00|9456.8|9446.8|9461.3|9451.3|9461.5|9451.5|9453.3|9443.3|93
1625487600000|2021-07-05 12:20:00|9461.5|9451.5|9465.1|9455.1|9465.1|9455.1|9457.6|9447.6|97
1625487900000|2021-07-05 12:25:00|9465.3|9455.3|9473.3|9463.3|9473.3|9463.3|9464|9454|107
1625488200000|2021-07-05 12:30:00|9473|9463|9464|9454|9473|9463|9462.6|9452.6|75
1625488500000|2021-07-05 12:35:00|9464.3|9454.3|9471.8|9461.8|9471.8|9461.8|9462.6|9452.6|89
1625488800000|2021-07-05 12:40:00|9472.5|9462.5|9468.3|9458.3|9472.5|9462.5|9467.8|9457.8|36
1625489100000|2021-07-05 12:45:00|9468.5|9458.5|9475.8|9465.8|9476|9466|9468|9458|65
1625489400000|2021-07-05 12:50:00|9475.5|9465.5|9469.5|9459.5|9475.5|9465.5|9465.8|9455.8|78
1625489700000|2021-07-05 12:55:00|9471|9461|9470.3|9460.3|9474.5|9464.5|9468.3|9458.3|79
1625490000000|2021-07-05 13:00:00|9475.8|9465.8|9492.3|9482.3|9493.6|9483.6|9475.8|9465.8|451
1625490300000|2021-07-05 13:05:00|9492.9|9482.9|9528|9518|9528|9518|9488.8|9478.8|437
1625490600000|2021-07-05 13:10:00|9527.5|9517.5|9534.4|9524.4|9538.9|9528.9|9521.4|9511.4|293
1625490900000|2021-07-05 13:15:00|9534.6|9524.6|9527.6|9517.6|9539|9529|9525.5|9515.5|238
1625491200000|2021-07-05 13:20:00|9527.8|9517.8|9514.4|9504.4|9530.3|9520.3|9514.1|9504.1|204
1625491500000|2021-07-05 13:25:00|9514.3|9504.3|9519.5|9509.5|9520.1|9510.1|9510.8|9500.8|204
1625491800000|2021-07-05 13:30:00|9519.4|9509.4|9514.8|9504.8|9528.4|9518.4|9514.3|9504.3|139
1625492100000|2021-07-05 13:35:00|9515.3|9505.3|9517.9|9507.9|9521.8|9511.8|9515.3|9505.3|131
1625492400000|2021-07-05 13:40:00|9518.5|9508.5|9523.3|9513.3|9525.8|9515.8|9517.4|9507.4|73
1625492700000|2021-07-05 13:45:00|9523.5|9513.5|9517|9507|9526|9516|9511.8|9501.8|109
1625493000000|2021-07-05 13:50:00|9517.3|9507.3|9507.8|9497.8|9523|9513|9505.8|9495.8|140
1625493300000|2021-07-05 13:55:00|9508.1|9498.1|9502.3|9492.3|9509|9499|9494.9|9484.9|207
1625493600000|2021-07-05 14:00:00|9502.5|9492.5|9498.5|9488.5|9509.3|9499.3|9498.5|9488.5|130
1625493900000|2021-07-05 14:05:00|9498.3|9488.3|9480.3|9470.3|9498.5|9488.5|9477.5|9467.5|210
1625494200000|2021-07-05 14:10:00|9480|9470|9473.1|9463.1|9480.3|9470.3|9465.5|9455.5|226
1625494500000|2021-07-05 14:15:00|9473.6|9463.6|9487.6|9477.6|9487.9|9477.9|9471.3|9461.3|157
1625494800000|2021-07-05 14:20:00|9487.3|9477.3|9493.1|9483.1|9500.9|9490.9|9483|9473|169
1625495100000|2021-07-05 14:25:00|9493|9483|9499.3|9489.3|9499.8|9489.8|9488|9478|120
1625495400000|2021-07-05 14:30:00|9499.5|9489.5|9505.3|9495.3|9506.3|9496.3|9493|9483|150
1625495700000|2021-07-05 14:35:00|9505|9495|9499.3|9489.3|9507.8|9497.8|9498.5|9488.5|160
1625496000000|2021-07-05 14:40:00|9499.1|9489.1|9516.6|9506.6|9516.6|9506.6|9497.8|9487.8|109
1625496300000|2021-07-05 14:45:00|9516.3|9506.3|9514.5|9504.5|9520.5|9510.5|9513.5|9503.5|122
1625496600000|2021-07-05 14:50:00|9514.9|9504.9|9512.6|9502.6|9517.6|9507.6|9510.9|9500.9|99
1625496900000|2021-07-05 14:55:00|9512.8|9502.8|9502|9492|9520.3|9510.3|9502|9492|152
1625497200000|2021-07-05 15:00:00|9501.5|9491.5|9516|9506|9516|9506|9501|9491|123
1625497500000|2021-07-05 15:05:00|9516.6|9506.6|9516.1|9506.1|9519.3|9509.3|9512.6|9502.6|126
1625497800000|2021-07-05 15:10:00|9515.9|9505.9|9511|9501|9518.3|9508.3|9511|9501|87
1625498100000|2021-07-05 15:15:00|9510.9|9500.9|9519.8|9509.8|9520.1|9510.1|9508.6|9498.6|112
1625498400000|2021-07-05 15:20:00|9519.5|9509.5|9507|9497|9522.1|9512.1|9504.5|9494.5|123
1625498700000|2021-07-05 15:25:00|9506.3|9496.3|9513.1|9503.1|9516.1|9506.1|9506|9496|78
1625499000000|2021-07-05 15:30:00|9513.4|9503.4|9512.6|9502.6|9516.3|9506.3|9508|9498|117
1625499300000|2021-07-05 15:35:00|9512.9|9502.9|9513.1|9503.1|9513.8|9503.8|9509.8|9499.8|59
1625499600000|2021-07-05 15:40:00|9513.5|9503.5|9515.8|9505.8|9517|9507|9510.5|9500.5|97
1625499900000|2021-07-05 15:45:00|9516|9506|9518|9508|9519.4|9509.4|9512.5|9502.5|98
1625500200000|2021-07-05 15:50:00|9518.3|9508.3|9514.9|9504.9|9519.3|9509.3|9514.3|9504.3|69
1625500500000|2021-07-05 15:55:00|9514.4|9504.4|9518.8|9508.8|9519|9509|9514.4|9504.4|40
1625500800000|2021-07-05 16:00:00|9518.5|9508.5|9521.3|9511.3|9523|9513|9518.5|9508.5|46
1625501100000|2021-07-05 16:05:00|9521.4|9511.4|9516|9506|9522.5|9512.5|9515.9|9505.9|63
1625501400000|2021-07-05 16:10:00|9515.8|9505.8|9518.5|9508.5|9518.8|9508.8|9513.5|9503.5|35
1625501700000|2021-07-05 16:15:00|9518.8|9508.8|9516.1|9506.1|9521.5|9511.5|9516.1|9506.1|33
1625502000000|2021-07-05 16:20:00|9516|9506|9514.4|9504.4|9516.5|9506.5|9512.8|9502.8|78
1625502300000|2021-07-05 16:25:00|9514.5|9504.5|9506.8|9496.8|9515.8|9505.8|9506|9496|70
1625502600000|2021-07-05 16:30:00|9506.6|9496.6|9508.5|9498.5|9513|9503|9506.6|9496.6|71
1625502900000|2021-07-05 16:35:00|9508.8|9498.8|9507.3|9497.3|9513|9503|9505.8|9495.8|65
1625503200000|2021-07-05 16:40:00|9507|9497|9510.5|9500.5|9510.5|9500.5|9506.5|9496.5|35
1625503500000|2021-07-05 16:45:00|9510.3|9500.3|9513.3|9503.3|9516|9506|9507|9497|50
1625503800000|2021-07-05 16:50:00|9513.4|9503.4|9500|9490|9514.8|9504.8|9498.1|9488.1|59
1625504100000|2021-07-05 16:55:00|9499.3|9489.3|9498.6|9488.6|9505.4|9495.4|9496.4|9486.4|158
1625529600000|2021-07-06 00:00:00|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|9501.6|9491.6|1
1625531100000|2021-07-06 00:25:00|9512.5|9502.5|9512.1|9502.1|9513.1|9503.1|9512.1|9502.1|6
1625531400000|2021-07-06 00:30:00|9512.4|9502.4|9512.6|9502.6|9514.3|9504.3|9512.4|9502.4|28
1625531700000|2021-07-06 00:35:00|9512.9|9502.9|9519.4|9509.4|9519.6|9509.6|9512.6|9502.6|24
1625532000000|2021-07-06 00:40:00|9519|9509|9515.9|9505.9|9519|9509|9515.5|9505.5|17
1625532300000|2021-07-06 00:45:00|9516.1|9506.1|9518|9508|9524.1|9514.1|9516.1|9506.1|34
1625532600000|2021-07-06 00:50:00|9517.6|9507.6|9515.4|9505.4|9517.6|9507.6|9515.4|9505.4|25
1625532900000|2021-07-06 00:55:00|9516.3|9506.3|9514.6|9504.6|9518.4|9508.4|9512.1|9502.1|33
1625533200000|2021-07-06 01:00:00|9515|9505|9539.3|9529.3|9543.5|9533.5|9509.4|9499.4|300
1625533500000|2021-07-06 01:05:00|9539.9|9529.9|9558.1|9548.1|9558.5|9548.5|9532.4|9522.4|176
1625533800000|2021-07-06 01:10:00|9558.4|9548.4|9569.9|9559.9|9572.1|9562.1|9553.4|9543.4|255
1625534100000|2021-07-06 01:15:00|9570.4|9560.4|9553.9|9543.9|9572.4|9562.4|9553.6|9543.6|210
1625534400000|2021-07-06 01:20:00|9552.6|9542.6|9543.9|9533.9|9553.9|9543.9|9540.4|9530.4|201
1625534700000|2021-07-06 01:25:00|9543.4|9533.4|9535.3|9525.3|9543.4|9533.4|9530.1|9520.1|226
1625535000000|2021-07-06 01:30:00|9535.1|9525.1|9549.1|9539.1|9549.6|9539.6|9529|9519|143
1625535300000|2021-07-06 01:35:00|9548.9|9538.9|9541|9531|9551.6|9541.6|9534.4|9524.4|168
1625535600000|2021-07-06 01:40:00|9540.8|9530.8|9532.1|9522.1|9540.8|9530.8|9529.6|9519.6|175
1625535900000|2021-07-06 01:45:00|9532.6|9522.6|9545.6|9535.6|9545.6|9535.6|9532.1|9522.1|214
1625536200000|2021-07-06 01:50:00|9545.4|9535.4|9549.1|9539.1|9550.4|9540.4|9541.9|9531.9|78
1625536500000|2021-07-06 01:55:00|9548.6|9538.6|9559.8|9549.8|9562.1|9552.1|9543.6|9533.6|162
1625536800000|2021-07-06 02:00:00|9559.6|9549.6|9546.1|9536.1|9564.5|9554.5|9543.9|9533.9|232
1625537100000|2021-07-06 02:05:00|9545.9|9535.9|9554.9|9544.9|9557.9|9547.9|9545.4|9535.4|156
1625537400000|2021-07-06 02:10:00|9554.8|9544.8|9560.1|9550.1|9564.3|9554.3|9554.5|9544.5|121
1625537700000|2021-07-06 02:15:00|9560.6|9550.6|9559.6|9549.6|9562.9|9552.9|9559.6|9549.6|26
1625538000000|2021-07-06 02:20:00|9559.9|9549.9|9568.1|9558.1|9568.1|9558.1|9556.9|9546.9|68
1625538300000|2021-07-06 02:25:00|9568.9|9558.9|9560.1|9550.1|9573.6|9563.6|9560.1|9550.1|61
1625538600000|2021-07-06 02:30:00|9560.3|9550.3|9559.9|9549.9|9567.1|9557.1|9556.6|9546.6|222
1625538900000|2021-07-06 02:35:00|9559.5|9549.5|9553.3|9543.3|9562.6|9552.6|9551.5|9541.5|193
1625539200000|2021-07-06 02:40:00|9553.6|9543.6|9542.9|9532.9|9561.5|9551.5|9542.5|9532.5|208
1625539500000|2021-07-06 02:45:00|9542.6|9532.6|9548.1|9538.1|9549.5|9539.5|9537.5|9527.5|158
1625539800000|2021-07-06 02:50:00|9547.8|9537.8|9551.3|9541.3|9552.9|9542.9|9540.9|9530.9|142
1625540100000|2021-07-06 02:55:00|9550.9|9540.9|9546.8|9536.8|9553.4|9543.4|9546.6|9536.6|110
1625540400000|2021-07-06 03:00:00|9546.6|9536.6|9544.1|9534.1|9549.6|9539.6|9540.6|9530.6|119
1625540700000|2021-07-06 03:05:00|9544|9534|9548.9|9538.9|9549.1|9539.1|9541.9|9531.9|120
1625541000000|2021-07-06 03:10:00|9549.4|9539.4|9547.9|9537.9|9551.4|9541.4|9543.9|9533.9|92
1625541300000|2021-07-06 03:15:00|9547.8|9537.8|9541.9|9531.9|9550.9|9540.9|9541.6|9531.6|96
1625541600000|2021-07-06 03:20:00|9542.4|9532.4|9536.6|9526.6|9542.4|9532.4|9534.1|9524.1|129
1625541900000|2021-07-06 03:25:00|9537.1|9527.1|9531.5|9521.5|9538.1|9528.1|9529.6|9519.6|129
1625542200000|2021-07-06 03:30:00|9531.9|9521.9|9535|9525|9535.1|9525.1|9531.6|9521.6|43
1625542500000|2021-07-06 03:35:00|9534.9|9524.9|9535.1|9525.1|9536.6|9526.6|9533.9|9523.9|17
1625542800000|2021-07-06 03:40:00|9535.4|9525.4|9537.4|9527.4|9537.4|9527.4|9535.1|9525.1|22
1625543100000|2021-07-06 03:45:00|9537.8|9527.8|9543|9533|9543.5|9533.5|9537.3|9527.3|26
1625543400000|2021-07-06 03:50:00|9543.3|9533.3|9544.6|9534.6|9544.6|9534.6|9539.4|9529.4|45
1625543700000|2021-07-06 03:55:00|9544.4|9534.4|9544.9|9534.9|9545.4|9535.4|9542.9|9532.9|43
1625544000000|2021-07-06 04:00:00|9544.6|9534.6|9543.8|9533.8|9546.1|9536.1|9543.8|9533.8|30
1625544300000|2021-07-06 04:05:00|9544.4|9534.4|9538.3|9528.3|9544.4|9534.4|9537.9|9527.9|25
1625544600000|2021-07-06 04:10:00|9538.1|9528.1|9540.6|9530.6|9540.6|9530.6|9538.1|9528.1|7
1625544900000|2021-07-06 04:15:00|9540.4|9530.4|9541.1|9531.1|9541.3|9531.3|9540.3|9530.3|9
1625545200000|2021-07-06 04:20:00|9540.9|9530.9|9540.4|9530.4|9540.9|9530.9|9540.1|9530.1|3
1625545500000|2021-07-06 04:25:00|9539.9|9529.9|9540.1|9530.1|9540.1|9530.1|9539|9529|8
1625545800000|2021-07-06 04:30:00|9540.5|9530.5|9540.1|9530.1|9540.6|9530.6|9537.4|9527.4|25
1625546100000|2021-07-06 04:35:00|9539.9|9529.9|9533.1|9523.1|9539.9|9529.9|9533.1|9523.1|14
1625546400000|2021-07-06 04:40:00|9532.6|9522.6|9539.1|9529.1|9539.6|9529.6|9532.6|9522.6|30
1625546700000|2021-07-06 04:45:00|9539.9|9529.9|9544.4|9534.4|9544.4|9534.4|9537.6|9527.6|72
1625547000000|2021-07-06 04:50:00|9544.6|9534.6|9544.4|9534.4|9545.9|9535.9|9541.8|9531.8|26
1625547300000|2021-07-06 04:55:00|9543.9|9533.9|9543.6|9533.6|9543.9|9533.9|9542.9|9532.9|19
1625547600000|2021-07-06 05:00:00|9544.4|9534.4|9550.6|9540.6|9551.4|9541.4|9544.4|9534.4|70
1625547900000|2021-07-06 05:05:00|9550.9|9540.9|9557.9|9547.9|9558.9|9548.9|9550.9|9540.9|65
1625548200000|2021-07-06 05:10:00|9558|9548|9562.1|9552.1|9564.9|9554.9|9558|9548|50
1625548500000|2021-07-06 05:15:00|9561.9|9551.9|9561.1|9551.1|9564.4|9554.4|9559.9|9549.9|40
1625548800000|2021-07-06 05:20:00|9561.3|9551.3|9558.1|9548.1|9562.6|9552.6|9557.4|9547.4|44
1625549100000|2021-07-06 05:25:00|9558|9548|9551.4|9541.4|9558|9548|9548.1|9538.1|85
1625549400000|2021-07-06 05:30:00|9551.3|9541.3|9554.9|9544.9|9559.4|9549.4|9544.5|9534.5|222
1625549700000|2021-07-06 05:35:00|9554.6|9544.6|9547.3|9537.3|9554.6|9544.6|9546.1|9536.1|120
1625550000000|2021-07-06 05:40:00|9547.5|9537.5|9546.9|9536.9|9553.9|9543.9|9543.6|9533.6|128
1625550300000|2021-07-06 05:45:00|9546.8|9536.8|9544.1|9534.1|9547.6|9537.6|9541|9531|134
1625550600000|2021-07-06 05:50:00|9543.9|9533.9|9541.1|9531.1|9543.9|9533.9|9534.4|9524.4|125
1625550900000|2021-07-06 05:55:00|9540.9|9530.9|9542.9|9532.9|9543.6|9533.6|9536.1|9526.1|122
1625551200000|2021-07-06 06:00:00|9543.1|9533.1|9552.1|9542.1|9553.1|9543.1|9543.1|9533.1|154
1625551500000|2021-07-06 06:05:00|9551.6|9541.6|9575.6|9565.6|9576.4|9566.4|9551.6|9541.6|185
1625551800000|2021-07-06 06:10:00|9574.9|9564.9|9576.9|9566.9|9584.1|9574.1|9570.9|9560.9|202
1625552100000|2021-07-06 06:15:00|9577.4|9567.4|9573.3|9563.3|9579.4|9569.4|9566.5|9556.5|154
1625552400000|2021-07-06 06:20:00|9572.9|9562.9|9607.8|9597.8|9607.8|9597.8|9572.6|9562.6|262
1625552700000|2021-07-06 06:25:00|9608|9598|9615.5|9605.5|9618.8|9608.8|9605.1|9595.1|217
1625553000000|2021-07-06 06:30:00|9615.4|9605.4|9619.9|9609.9|9620.9|9610.9|9613.4|9603.4|156
1625553300000|2021-07-06 06:35:00|9620.1|9610.1|9609.1|9599.1|9621.1|9611.1|9605.1|9595.1|192
1625553600000|2021-07-06 06:40:00|9609.3|9599.3|9612.6|9602.6|9615.1|9605.1|9599.1|9589.1|193
1625553900000|2021-07-06 06:45:00|9612.1|9602.1|9598.9|9588.9|9618.4|9608.4|9596.6|9586.6|232
1625554200000|2021-07-06 06:50:00|9597.9|9587.9|9600.9|9590.9|9606.9|9596.9|9597.1|9587.1|195
1625554500000|2021-07-06 06:55:00|9600.6|9590.6|9605.3|9595.3|9609|9599|9595.1|9585.1|218
1625554800000|2021-07-06 07:00:00|9608|9598|9605.1|9595.1|9617.4|9607.4|9603.8|9593.8|171
1625555100000|2021-07-06 07:05:00|9605|9595|9601.4|9591.4|9605.1|9595.1|9593.9|9583.9|183
1625555400000|2021-07-06 07:10:00|9601.8|9591.8|9597.5|9587.5|9609|9599|9594.3|9584.3|186
1625555700000|2021-07-06 07:15:00|9597.8|9587.8|9598.5|9588.5|9602|9592|9590|9580|169
1625556000000|2021-07-06 07:20:00|9598.8|9588.8|9598.1|9588.1|9603.6|9593.6|9592.5|9582.5|171
1625556300000|2021-07-06 07:25:00|9597.5|9587.5|9598.3|9588.3|9601.5|9591.5|9593.3|9583.3|131
1625556600000|2021-07-06 07:30:00|9599.9|9589.9|9593.5|9583.5|9601.5|9591.5|9589.4|9579.4|129
1625556900000|2021-07-06 07:35:00|9593|9583|9587.5|9577.5|9593|9583|9587.5|9577.5|80
1625557200000|2021-07-06 07:40:00|9588|9578|9594.3|9584.3|9596.9|9586.9|9585.9|9575.9|97
1625557500000|2021-07-06 07:45:00|9594|9584|9593.4|9583.4|9598.5|9588.5|9591.5|9581.5|82
1625557800000|2021-07-06 07:50:00|9592.4|9582.4|9590.8|9580.8|9594.9|9584.9|9588.9|9578.9|98
1625558100000|2021-07-06 07:55:00|9591|9581|9590.4|9580.4|9592.3|9582.3|9577.9|9567.9|132
1625558400000|2021-07-06 08:00:00|9590.8|9580.8|9588|9578|9591.4|9581.4|9580|9570|84
1625558700000|2021-07-06 08:05:00|9587.6|9577.6|9596.4|9586.4|9596.4|9586.4|9584.5|9574.5|102
1625559000000|2021-07-06 08:10:00|9596|9586|9593.5|9583.5|9598.3|9588.3|9590|9580|122
1625559300000|2021-07-06 08:15:00|9594.1|9584.1|9591.4|9581.4|9594.8|9584.8|9590.3|9580.3|65
1625559600000|2021-07-06 08:20:00|9591.8|9581.8|9592|9582|9599.5|9589.5|9588|9578|94
1625559900000|2021-07-06 08:25:00|9591.8|9581.8|9598.6|9588.6|9600.1|9590.1|9587.9|9577.9|84
1625560200000|2021-07-06 08:30:00|9598.5|9588.5|9600.4|9590.4|9601.9|9591.9|9597.5|9587.5|116
1625560500000|2021-07-06 08:35:00|9600.1|9590.1|9608.6|9598.6|9608.6|9598.6|9599.8|9589.8|108
1625560800000|2021-07-06 08:40:00|9608.5|9598.5|9607.5|9597.5|9613.6|9603.6|9604.9|9594.9|96
1625561100000|2021-07-06 08:45:00|9607.1|9597.1|9612.3|9602.3|9614|9604|9604.3|9594.3|82
1625561400000|2021-07-06 08:50:00|9612.1|9602.1|9617.3|9607.3|9618.8|9608.8|9612.1|9602.1|55
1625561700000|2021-07-06 08:55:00|9617|9607|9624|9614|9624|9614|9617|9607|46
1625562000000|2021-07-06 09:00:00|9624.5|9614.5|9633.5|9623.5|9633.5|9623.5|9623.5|9613.5|68
1625562300000|2021-07-06 09:05:00|9633.6|9623.6|9625.8|9615.8|9637.5|9627.5|9625.8|9615.8|100
1625562600000|2021-07-06 09:10:00|9626.3|9616.3|9616.1|9606.1|9626.5|9616.5|9615|9605|85
1625562900000|2021-07-06 09:15:00|9616|9606|9608|9598|9616|9606|9607.6|9597.6|62
1625563200000|2021-07-06 09:20:00|9609.3|9599.3|9610.4|9600.4|9612.4|9602.4|9607.9|9597.9|81
1625563500000|2021-07-06 09:25:00|9610.5|9600.5|9610.8|9600.8|9612.4|9602.4|9607.4|9597.4|72
1625563800000|2021-07-06 09:30:00|9610.1|9600.1|9598.9|9588.9|9610.1|9600.1|9596.8|9586.8|98
1625564100000|2021-07-06 09:35:00|9599|9589|9595.3|9585.3|9599|9589|9590.6|9580.6|115
1625564400000|2021-07-06 09:40:00|9595.5|9585.5|9596|9586|9597.3|9587.3|9590.3|9580.3|72
1625564700000|2021-07-06 09:45:00|9594.3|9584.3|9603.5|9593.5|9604|9594|9592.9|9582.9|82
1625565000000|2021-07-06 09:50:00|9603.8|9593.8|9596.8|9586.8|9604.5|9594.5|9594.8|9584.8|60
1625565300000|2021-07-06 09:55:00|9596.6|9586.6|9599.1|9589.1|9599.8|9589.8|9588.5|9578.5|72
1625565600000|2021-07-06 10:00:00|9599.4|9589.4|9599.8|9589.8|9601.3|9591.3|9596.6|9586.6|109
1625565900000|2021-07-06 10:05:00|9600|9590|9610|9600|9610|9600|9600|9590|97
1625566200000|2021-07-06 10:10:00|9610.5|9600.5|9606.4|9596.4|9610.5|9600.5|9605.8|9595.8|52
1625566500000|2021-07-06 10:15:00|9606.3|9596.3|9608.3|9598.3|9609.8|9599.8|9606.3|9596.3|48
1625566800000|2021-07-06 10:20:00|9608.1|9598.1|9605|9595|9608.3|9598.3|9603.5|9593.5|58
1625567100000|2021-07-06 10:25:00|9605.3|9595.3|9591.4|9581.4|9605.3|9595.3|9587|9577|99
1625567400000|2021-07-06 10:30:00|9591.3|9581.3|9593.3|9583.3|9600.3|9590.3|9590.8|9580.8|66
1625567700000|2021-07-06 10:35:00|9593.4|9583.4|9590.5|9580.5|9595.6|9585.6|9590.3|9580.3|49
1625568000000|2021-07-06 10:40:00|9590.3|9580.3|9591|9581|9594.8|9584.8|9590.3|9580.3|44
1625568300000|2021-07-06 10:45:00|9591.1|9581.1|9587.5|9577.5|9591.9|9581.9|9586.8|9576.8|48
1625568600000|2021-07-06 10:50:00|9587.3|9577.3|9585.9|9575.9|9588.3|9578.3|9581.8|9571.8|69
1625568900000|2021-07-06 10:55:00|9585.8|9575.8|9581.5|9571.5|9586.5|9576.5|9581.5|9571.5|68
1625569200000|2021-07-06 11:00:00|9581.8|9571.8|9575|9565|9584.3|9574.3|9572.6|9562.6|75
1625569500000|2021-07-06 11:05:00|9574.8|9564.8|9569.9|9559.9|9577.8|9567.8|9569.5|9559.5|117
1625569800000|2021-07-06 11:10:00|9569.4|9559.4|9571.8|9561.8|9574.8|9564.8|9565.8|9555.8|109
1625570100000|2021-07-06 11:15:00|9571|9561|9567.3|9557.3|9572.4|9562.4|9566.9|9556.9|69
1625570400000|2021-07-06 11:20:00|9567|9557|9562.4|9552.4|9568.5|9558.5|9559.3|9549.3|70
1625570700000|2021-07-06 11:25:00|9565.4|9555.4|9567.8|9557.8|9570.8|9560.8|9563|9553|209
1625571000000|2021-07-06 11:30:00|9568|9558|9563.5|9553.5|9569.4|9559.4|9559.3|9549.3|265
1625571300000|2021-07-06 11:35:00|9563.8|9553.8|9568.9|9558.9|9570.8|9560.8|9563.3|9553.3|186
1625571600000|2021-07-06 11:40:00|9569|9559|9565|9555|9573.3|9563.3|9565|9555|126
1625571900000|2021-07-06 11:45:00|9565.5|9555.5|9566.3|9556.3|9568.3|9558.3|9562.1|9552.1|154
1625572200000|2021-07-06 11:50:00|9565.9|9555.9|9569.5|9559.5|9572.6|9562.6|9561.5|9551.5|151
1625572500000|2021-07-06 11:55:00|9569|9559|9569.8|9559.8|9570.8|9560.8|9561|9551|159
1625572800000|2021-07-06 12:00:00|9570.6|9560.6|9576.3|9566.3|9587.8|9577.8|9570.6|9560.6|218
1625573100000|2021-07-06 12:05:00|9575.3|9565.3|9570.8|9560.8|9583.1|9573.1|9570.4|9560.4|177
1625573400000|2021-07-06 12:10:00|9569|9559|9586.5|9576.5|9589.3|9579.3|9566.8|9556.8|221
1625573700000|2021-07-06 12:15:00|9587|9577|9591.3|9581.3|9592.3|9582.3|9575.3|9565.3|211
1625574000000|2021-07-06 12:20:00|9591.5|9581.5|9595.5|9585.5|9597.4|9587.4|9588|9578|144
1625574300000|2021-07-06 12:25:00|9595.9|9585.9|9588.5|9578.5|9597.8|9587.8|9587.5|9577.5|124
1625574600000|2021-07-06 12:30:00|9589.5|9579.5|9587.8|9577.8|9597.8|9587.8|9582.8|9572.8|237
1625574900000|2021-07-06 12:35:00|9588.3|9578.3|9565.9|9555.9|9589.8|9579.8|9565|9555|204
1625575200000|2021-07-06 12:40:00|9566.5|9556.5|9555.3|9545.3|9576.8|9566.8|9551.5|9541.5|160
1625575500000|2021-07-06 12:45:00|9555.5|9545.5|9542.5|9532.5|9561|9551|9541|9531|172
1625575800000|2021-07-06 12:50:00|9542.3|9532.3|9547.8|9537.8|9548.3|9538.3|9540|9530|161
1625576100000|2021-07-06 12:55:00|9547.5|9537.5|9538.8|9528.8|9548.3|9538.3|9531.1|9521.1|223
1625576400000|2021-07-06 13:00:00|9537.6|9527.6|9520.1|9510.1|9551.8|9541.8|9513.5|9503.5|628
1625576700000|2021-07-06 13:05:00|9519.5|9509.5|9491.5|9481.5|9519.5|9509.5|9487.3|9477.3|504
1625577000000|2021-07-06 13:10:00|9490.3|9480.3|9475.3|9465.3|9494.9|9484.9|9470.8|9460.8|454
1625577300000|2021-07-06 13:15:00|9475.5|9465.5|9474.8|9464.8|9487.8|9477.8|9471.5|9461.5|414
1625577600000|2021-07-06 13:20:00|9475|9465|9478.3|9468.3|9482.9|9472.9|9466.9|9456.9|368
1625577900000|2021-07-06 13:25:00|9477.8|9467.8|9481.8|9471.8|9488.3|9478.3|9477.3|9467.3|233
1625578200000|2021-07-06 13:30:00|9482.3|9472.3|9477.4|9467.4|9482.5|9472.5|9457.4|9447.4|412
1625578500000|2021-07-06 13:35:00|9477.6|9467.6|9467.5|9457.5|9485.4|9475.4|9465|9455|331
1625578800000|2021-07-06 13:40:00|9468|9458|9458|9448|9469.5|9459.5|9457|9447|335
1625579100000|2021-07-06 13:45:00|9457.9|9447.9|9459.8|9449.8|9468|9458|9456.8|9446.8|336
1625579400000|2021-07-06 13:50:00|9459.5|9449.5|9455.6|9445.6|9460.3|9450.3|9446.8|9436.8|345
1625579700000|2021-07-06 13:55:00|9455.1|9445.1|9449.3|9439.3|9456.5|9446.5|9448.8|9438.8|272
1625580000000|2021-07-06 14:00:00|9449.8|9439.8|9417.9|9407.9|9449.8|9439.8|9416.5|9406.5|516
1625580300000|2021-07-06 14:05:00|9417.8|9407.8|9393.1|9383.1|9422|9412|9391|9381|503
1625580600000|2021-07-06 14:10:00|9394.6|9384.6|9393.9|9383.9|9403.5|9393.5|9381.1|9371.1|490
1625580900000|2021-07-06 14:15:00|9394.1|9384.1|9358.5|9348.5|9394.1|9384.1|9357.8|9347.8|479
1625581200000|2021-07-06 14:20:00|9358|9348|9350.5|9340.5|9365.6|9355.6|9342.8|9332.8|524
1625581500000|2021-07-06 14:25:00|9347.3|9337.3|9334.4|9324.4|9348.8|9338.8|9327.4|9317.4|506
1625581800000|2021-07-06 14:30:00|9334.5|9324.5|9312.6|9302.6|9336.5|9326.5|9312.4|9302.4|462
1625582100000|2021-07-06 14:35:00|9313.3|9303.3|9334.8|9324.8|9339.9|9329.9|9295.8|9285.8|576
1625582400000|2021-07-06 14:40:00|9334.4|9324.4|9328.5|9318.5|9345.1|9335.1|9316.3|9306.3|475
1625582700000|2021-07-06 14:45:00|9328.3|9318.3|9334.1|9324.1|9336.5|9326.5|9313|9303|399
1625583000000|2021-07-06 14:50:00|9333.8|9323.8|9349.6|9339.6|9349.6|9339.6|9326.8|9316.8|325
1625583300000|2021-07-06 14:55:00|9349.5|9339.5|9332.8|9322.8|9349.5|9339.5|9325.4|9315.4|403
1625583600000|2021-07-06 15:00:00|9332.5|9322.5|9332|9322|9341.9|9331.9|9324.1|9314.1|252
1625583900000|2021-07-06 15:05:00|9331.6|9321.6|9325.6|9315.6|9331.8|9321.8|9319.8|9309.8|281
1625584200000|2021-07-06 15:10:00|9325.8|9315.8|9325.5|9315.5|9329.3|9319.3|9309.6|9299.6|264
1625584500000|2021-07-06 15:15:00|9325.8|9315.8|9330.8|9320.8|9334.3|9324.3|9319.3|9309.3|300
1625584800000|2021-07-06 15:20:00|9332|9322|9335.4|9325.4|9336.8|9326.8|9330|9320|234
1625585100000|2021-07-06 15:25:00|9335.1|9325.1|9341.6|9331.6|9345.8|9335.8|9330.5|9320.5|240
1625585400000|2021-07-06 15:30:00|9341.8|9331.8|9354.8|9344.8|9360.6|9350.6|9340|9330|208
1625585700000|2021-07-06 15:35:00|9354.6|9344.6|9340.8|9330.8|9359.1|9349.1|9340.5|9330.5|358
1625586000000|2021-07-06 15:40:00|9340.9|9330.9|9323.8|9313.8|9343.8|9333.8|9314.1|9304.1|334
1625586300000|2021-07-06 15:45:00|9324|9314|9327.3|9317.3|9330.3|9320.3|9305.9|9295.9|278
1625586600000|2021-07-06 15:50:00|9326.3|9316.3|9319.3|9309.3|9326.3|9316.3|9314.3|9304.3|192
1625586900000|2021-07-06 15:55:00|9319|9309|9314.3|9304.3|9321.3|9311.3|9309.3|9299.3|286
1625587200000|2021-07-06 16:00:00|9314.5|9304.5|9311.5|9301.5|9316.3|9306.3|9308.3|9298.3|230
1625587500000|2021-07-06 16:05:00|9311.8|9301.8|9298.6|9288.6|9314.5|9304.5|9295.8|9285.8|249
1625587800000|2021-07-06 16:10:00|9298.5|9288.5|9288.5|9278.5|9299.9|9289.9|9287.8|9277.8|336
1625588100000|2021-07-06 16:15:00|9289.3|9279.3|9276.5|9266.5|9294.3|9284.3|9275.8|9265.8|289
1625588400000|2021-07-06 16:20:00|9276.4|9266.4|9288.3|9278.3|9289|9279|9274.3|9264.3|253
1625588700000|2021-07-06 16:25:00|9288|9278|9288.8|9278.8|9289.5|9279.5|9280.6|9270.6|170
1625589000000|2021-07-06 16:30:00|9289.3|9279.3|9292.5|9282.5|9298.3|9288.3|9283.8|9273.8|258
1625589300000|2021-07-06 16:35:00|9292.1|9282.1|9298.8|9288.8|9299.8|9289.8|9289|9279|177
1625589600000|2021-07-06 16:40:00|9297.9|9287.9|9291.5|9281.5|9297.9|9287.9|9288.8|9278.8|128
1625589900000|2021-07-06 16:45:00|9291.9|9281.9|9293|9283|9298.3|9288.3|9284|9274|176
1625590200000|2021-07-06 16:50:00|9292.8|9282.8|9291.6|9281.6|9294|9284|9286.6|9276.6|120
1625590500000|2021-07-06 16:55:00|9291.5|9281.5|9299|9289|9300.8|9290.8|9286.8|9276.8|173
1625616000000|2021-07-07 00:00:00|9308.6|9298.6|9315.1|9305.1|9316.1|9306.1|9308.6|9298.6|35
1625616300000|2021-07-07 00:05:00|9314.4|9304.4|9312.3|9302.3|9314.4|9304.4|9310.9|9300.9|51
1625616600000|2021-07-07 00:10:00|9312.1|9302.1|9312.5|9302.5|9313.6|9303.6|9309.9|9299.9|41
1625616900000|2021-07-07 00:15:00|9311.6|9301.6|9310.1|9300.1|9311.6|9301.6|9308.6|9298.6|44
1625617200000|2021-07-07 00:20:00|9309.6|9299.6|9312.9|9302.9|9316.4|9306.4|9309.4|9299.4|59
1625617500000|2021-07-07 00:25:00|9312.6|9302.6|9315.6|9305.6|9316.1|9306.1|9311.4|9301.4|38
1625617800000|2021-07-07 00:30:00|9316.1|9306.1|9307.3|9297.3|9317.1|9307.1|9307.3|9297.3|65
1625618100000|2021-07-07 00:35:00|9307.4|9297.4|9312.1|9302.1|9314.9|9304.9|9307.4|9297.4|57
1625618400000|2021-07-07 00:40:00|9311.9|9301.9|9310.6|9300.6|9312.6|9302.6|9310.4|9300.4|22
1625618700000|2021-07-07 00:45:00|9310.9|9300.9|9315.1|9305.1|9315.4|9305.4|9310.9|9300.9|45
1625619000000|2021-07-07 00:50:00|9314.5|9304.5|9310.9|9300.9|9315.1|9305.1|9310.9|9300.9|54
1625619300000|2021-07-07 00:55:00|9311.6|9301.6|9308.6|9298.6|9313.9|9303.9|9308.6|9298.6|89
1625619600000|2021-07-07 01:00:00|9308.4|9298.4|9332.1|9322.1|9335.9|9325.9|9308.4|9298.4|462
1625619900000|2021-07-07 01:05:00|9331.9|9321.9|9337.4|9327.4|9340.1|9330.1|9325.6|9315.6|386
1625620200000|2021-07-07 01:10:00|9337.6|9327.6|9342.9|9332.9|9344.1|9334.1|9334.6|9324.6|266
1625620500000|2021-07-07 01:15:00|9342.6|9332.6|9347.1|9337.1|9347.9|9337.9|9336.9|9326.9|305
1625620800000|2021-07-07 01:20:00|9347.6|9337.6|9343.9|9333.9|9352.4|9342.4|9342.4|9332.4|350
1625621100000|2021-07-07 01:25:00|9344.4|9334.4|9339.6|9329.6|9349.6|9339.6|9339.4|9329.4|263
1625621400000|2021-07-07 01:30:00|9339.9|9329.9|9333.1|9323.1|9345.6|9335.6|9331.6|9321.6|235
1625621700000|2021-07-07 01:35:00|9333.4|9323.4|9340.6|9330.6|9341.6|9331.6|9332.6|9322.6|232
1625622000000|2021-07-07 01:40:00|9340.9|9330.9|9351.1|9341.1|9352.4|9342.4|9340.9|9330.9|255
1625622300000|2021-07-07 01:45:00|9350.9|9340.9|9359.9|9349.9|9360.1|9350.1|9343.6|9333.6|267
1625622600000|2021-07-07 01:50:00|9360.1|9350.1|9359.9|9349.9|9362.1|9352.1|9354.4|9344.4|120
1625622900000|2021-07-07 01:55:00|9359.4|9349.4|9357.9|9347.9|9362.6|9352.6|9356.1|9346.1|192
1625623200000|2021-07-07 02:00:00|9358.4|9348.4|9369.9|9359.9|9372|9362|9355.8|9345.8|263
1625623500000|2021-07-07 02:05:00|9369.6|9359.6|9367.4|9357.4|9373.9|9363.9|9367.1|9357.1|231
1625623800000|2021-07-07 02:10:00|9367.1|9357.1|9361.9|9351.9|9370.4|9360.4|9359.3|9349.3|162
1625624100000|2021-07-07 02:15:00|9361.6|9351.6|9362.5|9352.5|9364.4|9354.4|9359.9|9349.9|55
1625624400000|2021-07-07 02:20:00|9362.4|9352.4|9360.1|9350.1|9362.8|9352.8|9355.6|9345.6|61
1625624700000|2021-07-07 02:25:00|9359.9|9349.9|9359.4|9349.4|9361.6|9351.6|9358.1|9348.1|51
1625625000000|2021-07-07 02:30:00|9359.1|9349.1|9361.1|9351.1|9363.4|9353.4|9356.1|9346.1|115
1625625300000|2021-07-07 02:35:00|9359.9|9349.9|9361.4|9351.4|9363.9|9353.9|9358.4|9348.4|145
1625625600000|2021-07-07 02:40:00|9361.5|9351.5|9359.4|9349.4|9361.5|9351.5|9355.9|9345.9|136
1625625900000|2021-07-07 02:45:00|9359.6|9349.6|9374.4|9364.4|9374.4|9364.4|9359.6|9349.6|94
1625626200000|2021-07-07 02:50:00|9375.6|9365.6|9375.1|9365.1|9382.6|9372.6|9372.1|9362.1|116
1625626500000|2021-07-07 02:55:00|9375.4|9365.4|9367.1|9357.1|9376.6|9366.6|9364.6|9354.6|156
1625626800000|2021-07-07 03:00:00|9367.9|9357.9|9364.4|9354.4|9371.9|9361.9|9363.4|9353.4|162
1625627100000|2021-07-07 03:05:00|9364.6|9354.6|9372.4|9362.4|9373|9363|9364.4|9354.4|76
1625627400000|2021-07-07 03:10:00|9372|9362|9376.8|9366.8|9377.1|9367.1|9369.6|9359.6|92
1625627700000|2021-07-07 03:15:00|9377.1|9367.1|9373.1|9363.1|9384|9374|9370.4|9360.4|159
1625628000000|2021-07-07 03:20:00|9374|9364|9374.4|9364.4|9378.4|9368.4|9371.1|9361.1|135
1625628300000|2021-07-07 03:25:00|9374.1|9364.1|9377.1|9367.1|9379.6|9369.6|9371.9|9361.9|100
1625628600000|2021-07-07 03:30:00|9376.9|9366.9|9374.4|9364.4|9377.9|9367.9|9373.1|9363.1|53
1625628900000|2021-07-07 03:35:00|9374.1|9364.1|9373.1|9363.1|9374.6|9364.6|9372.4|9362.4|45
1625629200000|2021-07-07 03:40:00|9373|9363|9367.4|9357.4|9379.5|9369.5|9366.4|9356.4|85
1625629500000|2021-07-07 03:45:00|9367.6|9357.6|9368.6|9358.6|9369.1|9359.1|9366.1|9356.1|46
1625629800000|2021-07-07 03:50:00|9369.4|9359.4|9369.8|9359.8|9370.9|9360.9|9369.1|9359.1|24
1625630100000|2021-07-07 03:55:00|9370.1|9360.1|9369.4|9359.4|9370.1|9360.1|9368.9|9358.9|14
1625630400000|2021-07-07 04:00:00|9369|9359|9376.6|9366.6|9377.1|9367.1|9368.9|9358.9|20
1625630700000|2021-07-07 04:05:00|9377.1|9367.1|9378.9|9368.9|9378.9|9368.9|9376.6|9366.6|24
1625631000000|2021-07-07 04:10:00|9379.1|9369.1|9378.9|9368.9|9379.6|9369.6|9376.1|9366.1|23
1625631300000|2021-07-07 04:15:00|9379.8|9369.8|9380.4|9370.4|9382.1|9372.1|9379.8|9369.8|21
1625631600000|2021-07-07 04:20:00|9381|9371|9382.1|9372.1|9382.4|9372.4|9380.9|9370.9|10
1625631900000|2021-07-07 04:25:00|9381.9|9371.9|9382.6|9372.6|9383.6|9373.6|9381.9|9371.9|17
1625632200000|2021-07-07 04:30:00|9382.4|9372.4|9376.6|9366.6|9384.6|9374.6|9376|9366|38
1625632500000|2021-07-07 04:35:00|9377|9367|9372.4|9362.4|9379.4|9369.4|9372.4|9362.4|79
1625632800000|2021-07-07 04:40:00|9372.5|9362.5|9373.4|9363.4|9374.5|9364.5|9371.9|9361.9|33
1625633100000|2021-07-07 04:45:00|9372.9|9362.9|9371.1|9361.1|9375.5|9365.5|9369.4|9359.4|91
1625633400000|2021-07-07 04:50:00|9371.4|9361.4|9369.6|9359.6|9371.9|9361.9|9369.1|9359.1|39
1625633700000|2021-07-07 04:55:00|9369.4|9359.4|9370.4|9360.4|9370.4|9360.4|9367.9|9357.9|56
1625634000000|2021-07-07 05:00:00|9370.5|9360.5|9378.6|9368.6|9379.1|9369.1|9370.3|9360.3|30
1625634300000|2021-07-07 05:05:00|9378.9|9368.9|9377.4|9367.4|9379.1|9369.1|9377.4|9367.4|16
1625634600000|2021-07-07 05:10:00|9377.1|9367.1|9387.1|9377.1|9387.4|9377.4|9376.1|9366.1|50
1625634900000|2021-07-07 05:15:00|9386.9|9376.9|9386.9|9376.9|9387.1|9377.1|9383.1|9373.1|48
1625635200000|2021-07-07 05:20:00|9386.6|9376.6|9386.6|9376.6|9387.1|9377.1|9385.5|9375.5|34
1625635500000|2021-07-07 05:25:00|9386.9|9376.9|9391.3|9381.3|9391.4|9381.4|9386.4|9376.4|48
1625635800000|2021-07-07 05:30:00|9390.9|9380.9|9404.4|9394.4|9412.6|9402.6|9389.4|9379.4|237
1625636100000|2021-07-07 05:35:00|9404.6|9394.6|9428.9|9418.9|9430|9420|9400.6|9390.6|236
1625636400000|2021-07-07 05:40:00|9429.1|9419.1|9434.6|9424.6|9438.6|9428.6|9425.6|9415.6|253
1625636700000|2021-07-07 05:45:00|9435|9425|9433.6|9423.6|9438.5|9428.5|9424.9|9414.9|219
1625637000000|2021-07-07 05:50:00|9433.9|9423.9|9429.1|9419.1|9438.6|9428.6|9429.1|9419.1|156
1625637300000|2021-07-07 05:55:00|9429.9|9419.9|9437.6|9427.6|9445.6|9435.6|9429.3|9419.3|250
1625637600000|2021-07-07 06:00:00|9437.9|9427.9|9432.8|9422.8|9443.4|9433.4|9428.5|9418.5|197
1625637900000|2021-07-07 06:05:00|9432.9|9422.9|9429.4|9419.4|9442.6|9432.6|9428.4|9418.4|236
1625638200000|2021-07-07 06:10:00|9428.9|9418.9|9437.6|9427.6|9437.9|9427.9|9418.9|9408.9|240
1625638500000|2021-07-07 06:15:00|9437.9|9427.9|9438.8|9428.8|9444.9|9434.9|9436.1|9426.1|138
1625638800000|2021-07-07 06:20:00|9438.4|9428.4|9446.1|9436.1|9449.9|9439.9|9438.4|9428.4|161
1625639100000|2021-07-07 06:25:00|9446.8|9436.8|9450.9|9440.9|9450.9|9440.9|9443.4|9433.4|172
1625639400000|2021-07-07 06:30:00|9451.4|9441.4|9451.1|9441.1|9458.3|9448.3|9441.6|9431.6|202
1625639700000|2021-07-07 06:35:00|9451.4|9441.4|9454.4|9444.4|9455.6|9445.6|9445.4|9435.4|179
1625640000000|2021-07-07 06:40:00|9454.6|9444.6|9455.6|9445.6|9459.4|9449.4|9452.9|9442.9|169
1625640300000|2021-07-07 06:45:00|9455.9|9445.9|9461.6|9451.6|9463|9453|9448.9|9438.9|224
1625640600000|2021-07-07 06:50:00|9461.9|9451.9|9472.9|9462.9|9473.5|9463.5|9461.1|9451.1|304
1625640900000|2021-07-07 06:55:00|9472.6|9462.6|9462.5|9452.5|9473.5|9463.5|9459|9449|259
1625641200000|2021-07-07 07:00:00|9462.3|9452.3|9475.8|9465.8|9486.5|9476.5|9459.8|9449.8|305
1625641500000|2021-07-07 07:05:00|9476|9466|9480.4|9470.4|9484.1|9474.1|9476|9466|242
1625641800000|2021-07-07 07:10:00|9480.5|9470.5|9488.6|9478.6|9492|9482|9478|9468|258
1625642100000|2021-07-07 07:15:00|9488.8|9478.8|9493.1|9483.1|9496|9486|9486|9476|186
1625642400000|2021-07-07 07:20:00|9492.5|9482.5|9487.8|9477.8|9495.9|9485.9|9486.5|9476.5|140
1625642700000|2021-07-07 07:25:00|9488.1|9478.1|9506.9|9496.9|9509.3|9499.3|9486.4|9476.4|119
1625643000000|2021-07-07 07:30:00|9506.4|9496.4|9491.5|9481.5|9511.1|9501.1|9491.1|9481.1|178
1625643300000|2021-07-07 07:35:00|9491.4|9481.4|9496.5|9486.5|9496.9|9486.9|9488.3|9478.3|204
1625643600000|2021-07-07 07:40:00|9496.6|9486.6|9500.4|9490.4|9507.9|9497.9|9496|9486|158
1625643900000|2021-07-07 07:45:00|9500.3|9490.3|9513.8|9503.8|9514.9|9504.9|9500.3|9490.3|105
1625644200000|2021-07-07 07:50:00|9514|9504|9518.6|9508.6|9519.3|9509.3|9511.5|9501.5|111
1625644500000|2021-07-07 07:55:00|9518.5|9508.5|9514.1|9504.1|9518.5|9508.5|9509.4|9499.4|179
1625644800000|2021-07-07 08:00:00|9513.1|9503.1|9499.8|9489.8|9514.4|9504.4|9497|9487|291
1625645100000|2021-07-07 08:05:00|9500.3|9490.3|9481.3|9471.3|9501.1|9491.1|9480.6|9470.6|187
1625645400000|2021-07-07 08:10:00|9480.8|9470.8|9500.8|9490.8|9501.3|9491.3|9480.8|9470.8|135
1625645700000|2021-07-07 08:15:00|9500.9|9490.9|9503.8|9493.8|9506.3|9496.3|9500|9490|105
1625646000000|2021-07-07 08:20:00|9504.8|9494.8|9505|9495|9513.6|9503.6|9504.3|9494.3|135
1625646300000|2021-07-07 08:25:00|9504.8|9494.8|9511.6|9501.6|9513|9503|9504.5|9494.5|95
1625646600000|2021-07-07 08:30:00|9511.9|9501.9|9510.9|9500.9|9514.5|9504.5|9508|9498|98
1625646900000|2021-07-07 08:35:00|9511|9501|9495.9|9485.9|9511|9501|9493.8|9483.8|159
1625647200000|2021-07-07 08:40:00|9495.6|9485.6|9501.5|9491.5|9502.5|9492.5|9493.5|9483.5|113
1625647500000|2021-07-07 08:45:00|9501.8|9491.8|9496.3|9486.3|9504|9494|9494.9|9484.9|90
1625647800000|2021-07-07 08:50:00|9496.4|9486.4|9497.3|9487.3|9499.3|9489.3|9493.8|9483.8|125
1625648100000|2021-07-07 08:55:00|9497.6|9487.6|9493.3|9483.3|9499.4|9489.4|9490.1|9480.1|108
1625648400000|2021-07-07 09:00:00|9493.8|9483.8|9497.8|9487.8|9498.5|9488.5|9488.8|9478.8|102
1625648700000|2021-07-07 09:05:00|9497.5|9487.5|9483.4|9473.4|9497.9|9487.9|9482.3|9472.3|68
1625649000000|2021-07-07 09:10:00|9483.8|9473.8|9483.8|9473.8|9484.8|9474.8|9481.5|9471.5|118
1625649300000|2021-07-07 09:15:00|9483.4|9473.4|9472.5|9462.5|9483.8|9473.8|9472.5|9462.5|99
1625649600000|2021-07-07 09:20:00|9472.8|9462.8|9477.8|9467.8|9478.9|9468.9|9464.5|9454.5|179
1625649900000|2021-07-07 09:25:00|9477.9|9467.9|9477.8|9467.8|9479.8|9469.8|9476.3|9466.3|119
1625650200000|2021-07-07 09:30:00|9477.9|9467.9|9484|9474|9486|9476|9474.5|9464.5|106
1625650500000|2021-07-07 09:35:00|9484.1|9474.1|9487|9477|9489.8|9479.8|9484.1|9474.1|60
1625650800000|2021-07-07 09:40:00|9487.1|9477.1|9483.9|9473.9|9490.4|9480.4|9483.5|9473.5|86
1625651100000|2021-07-07 09:45:00|9484|9474|9488.3|9478.3|9488.6|9478.6|9483|9473|50
1625651400000|2021-07-07 09:50:00|9488.4|9478.4|9498.4|9488.4|9498.4|9488.4|9488.4|9478.4|76
1625651700000|2021-07-07 09:55:00|9498.6|9488.6|9508.6|9498.6|9509.1|9499.1|9498.6|9488.6|141
1625652000000|2021-07-07 10:00:00|9508.9|9498.9|9508.6|9498.6|9509.3|9499.3|9506.1|9496.1|104
1625652300000|2021-07-07 10:05:00|9508.8|9498.8|9497.8|9487.8|9509.5|9499.5|9496.5|9486.5|84
1625652600000|2021-07-07 10:10:00|9497.3|9487.3|9481.3|9471.3|9497.9|9487.9|9481.3|9471.3|147
1625652900000|2021-07-07 10:15:00|9481.4|9471.4|9487.4|9477.4|9489.4|9479.4|9481.4|9471.4|143
1625653200000|2021-07-07 10:20:00|9487.6|9477.6|9486.3|9476.3|9493.4|9483.4|9484.8|9474.8|88
1625653500000|2021-07-07 10:25:00|9486|9476|9489.3|9479.3|9492.3|9482.3|9485.5|9475.5|78
1625653800000|2021-07-07 10:30:00|9488.8|9478.8|9484.5|9474.5|9489.1|9479.1|9479.3|9469.3|171
1625654100000|2021-07-07 10:35:00|9485|9475|9489.6|9479.6|9490.8|9480.8|9481|9471|104
1625654400000|2021-07-07 10:40:00|9490.9|9480.9|9495.8|9485.8|9501|9491|9489|9479|153
1625654700000|2021-07-07 10:45:00|9496.3|9486.3|9493.5|9483.5|9497.4|9487.4|9490.5|9480.5|133
1625655000000|2021-07-07 10:50:00|9493.8|9483.8|9492|9482|9496.1|9486.1|9491.5|9481.5|186
1625655300000|2021-07-07 10:55:00|9491.8|9481.8|9492.6|9482.6|9496|9486|9489.3|9479.3|139
1625655600000|2021-07-07 11:00:00|9492.8|9482.8|9491.6|9481.6|9494.4|9484.4|9488.6|9478.6|109
1625655900000|2021-07-07 11:05:00|9491.8|9481.8|9491.6|9481.6|9496.3|9486.3|9491.1|9481.1|63
1625656200000|2021-07-07 11:10:00|9491.4|9481.4|9495.5|9485.5|9496.1|9486.1|9490.5|9480.5|112
1625656500000|2021-07-07 11:15:00|9495|9485|9495|9485|9496.4|9486.4|9488.5|9478.5|118
1625656800000|2021-07-07 11:20:00|9494.8|9484.8|9492.3|9482.3|9494.8|9484.8|9489.5|9479.5|75
1625657100000|2021-07-07 11:25:00|9492.5|9482.5|9487|9477|9499.5|9489.5|9486.5|9476.5|101
1625657400000|2021-07-07 11:30:00|9486.1|9476.1|9497.8|9487.8|9498.3|9488.3|9480.8|9470.8|266
1625657700000|2021-07-07 11:35:00|9498.3|9488.3|9499.5|9489.5|9503.8|9493.8|9497.4|9487.4|157
1625658000000|2021-07-07 11:40:00|9499.6|9489.6|9498.9|9488.9|9501|9491|9498|9488|54
1625658300000|2021-07-07 11:45:00|9499.1|9489.1|9495.5|9485.5|9501.9|9491.9|9493.1|9483.1|78
1625658600000|2021-07-07 11:50:00|9495.8|9485.8|9494.8|9484.8|9496.8|9486.8|9491.6|9481.6|122
1625658900000|2021-07-07 11:55:00|9495.9|9485.9|9495.3|9485.3|9497.3|9487.3|9491.3|9481.3|120
1625659200000|2021-07-07 12:00:00|9495.5|9485.5|9531.3|9521.3|9531.5|9521.5|9495.5|9485.5|137
1625659500000|2021-07-07 12:05:00|9531.1|9521.1|9525|9515|9531.1|9521.1|9518.9|9508.9|174
1625659800000|2021-07-07 12:10:00|9524.8|9514.8|9511|9501|9543.3|9533.3|9509.5|9499.5|307
1625660100000|2021-07-07 12:15:00|9511.3|9501.3|9504|9494|9519|9509|9501|9491|283
1625660400000|2021-07-07 12:20:00|9504.4|9494.4|9513.1|9503.1|9522.1|9512.1|9502.8|9492.8|224
1625660700000|2021-07-07 12:25:00|9512.9|9502.9|9513.3|9503.3|9526.1|9516.1|9512.5|9502.5|179
1625661000000|2021-07-07 12:30:00|9513.5|9503.5|9473|9463|9513.9|9503.9|9468|9458|366
1625661300000|2021-07-07 12:35:00|9473.8|9463.8|9491.3|9481.3|9495|9485|9472.5|9462.5|246
1625661600000|2021-07-07 12:40:00|9491|9481|9482.5|9472.5|9496.3|9486.3|9477.5|9467.5|170
1625661900000|2021-07-07 12:45:00|9482.3|9472.3|9484.1|9474.1|9486.5|9476.5|9481|9471|122
1625662200000|2021-07-07 12:50:00|9484.5|9474.5|9491.8|9481.8|9492.3|9482.3|9480.8|9470.8|101
1625662500000|2021-07-07 12:55:00|9492.3|9482.3|9482|9472|9492.3|9482.3|9473.3|9463.3|196
1625662800000|2021-07-07 13:00:00|9481.8|9471.8|9503.9|9493.9|9507.3|9497.3|9478.5|9468.5|539
1625663100000|2021-07-07 13:05:00|9503.8|9493.8|9479.8|9469.8|9514.1|9504.1|9479.8|9469.8|417
1625663400000|2021-07-07 13:10:00|9480|9470|9489|9479|9491.8|9481.8|9474.3|9464.3|342
1625663700000|2021-07-07 13:15:00|9489.3|9479.3|9496.3|9486.3|9504.5|9494.5|9488.5|9478.5|370
1625664000000|2021-07-07 13:20:00|9496.5|9486.5|9512.6|9502.6|9519.4|9509.4|9491.9|9481.9|341
1625664300000|2021-07-07 13:25:00|9512.3|9502.3|9514|9504|9524.8|9514.8|9509.5|9499.5|208
1625664600000|2021-07-07 13:30:00|9514.3|9504.3|9514.3|9504.3|9521.9|9511.9|9499.3|9489.3|409
1625664900000|2021-07-07 13:35:00|9513.4|9503.4|9495.5|9485.5|9526.6|9516.6|9494|9484|360
1625665200000|2021-07-07 13:40:00|9495.3|9485.3|9480.9|9470.9|9499|9489|9480|9470|380
1625665500000|2021-07-07 13:45:00|9481|9471|9492.8|9482.8|9497.6|9487.6|9478.8|9468.8|297
1625665800000|2021-07-07 13:50:00|9492.4|9482.4|9478.6|9468.6|9498.5|9488.5|9478.4|9468.4|300
1625666100000|2021-07-07 13:55:00|9479.3|9469.3|9485.8|9475.8|9488.8|9478.8|9479.3|9469.3|275
1625666400000|2021-07-07 14:00:00|9486|9476|9442.3|9432.3|9486.8|9476.8|9442.3|9432.3|399
1625666700000|2021-07-07 14:05:00|9441.8|9431.8|9433|9423|9451.9|9441.9|9427.5|9417.5|489
1625667000000|2021-07-07 14:10:00|9432.8|9422.8|9450|9440|9453.5|9443.5|9428.1|9418.1|505
1625667300000|2021-07-07 14:15:00|9450.3|9440.3|9444.8|9434.8|9460.8|9450.8|9444.3|9434.3|371
1625667600000|2021-07-07 14:20:00|9444.5|9434.5|9432|9422|9445.3|9435.3|9424.9|9414.9|473
1625667900000|2021-07-07 14:25:00|9432.1|9422.1|9416.3|9406.3|9444.3|9434.3|9415.8|9405.8|488
1625668200000|2021-07-07 14:30:00|9416|9406|9410.3|9400.3|9424.6|9414.6|9405|9395|461
1625668500000|2021-07-07 14:35:00|9410|9400|9408.8|9398.8|9434.6|9424.6|9405.9|9395.9|578
1625668800000|2021-07-07 14:40:00|9409.3|9399.3|9416.3|9406.3|9425.5|9415.5|9406.6|9396.6|464
1625669100000|2021-07-07 14:45:00|9416.6|9406.6|9430|9420|9434.3|9424.3|9413.3|9403.3|455
1625669400000|2021-07-07 14:50:00|9429.9|9419.9|9454.3|9444.3|9454.5|9444.5|9418.8|9408.8|335
1625669700000|2021-07-07 14:55:00|9454.5|9444.5|9463|9453|9467.6|9457.6|9453.4|9443.4|406
1625670000000|2021-07-07 15:00:00|9462.4|9452.4|9472.3|9462.3|9482.8|9472.8|9458.3|9448.3|387
1625670300000|2021-07-07 15:05:00|9472.5|9462.5|9462.8|9452.8|9479.1|9469.1|9458.9|9448.9|390
1625670600000|2021-07-07 15:10:00|9462.5|9452.5|9462.5|9452.5|9471.5|9461.5|9460.3|9450.3|313
1625670900000|2021-07-07 15:15:00|9462.8|9452.8|9466.8|9456.8|9471.5|9461.5|9460.5|9450.5|223
1625671200000|2021-07-07 15:20:00|9466|9456|9464.5|9454.5|9471.5|9461.5|9462.3|9452.3|189
1625671500000|2021-07-07 15:25:00|9464.1|9454.1|9460.8|9450.8|9471.6|9461.6|9460|9450|231
1625671800000|2021-07-07 15:30:00|9460.9|9450.9|9458.8|9448.8|9464.9|9454.9|9451.9|9441.9|218
1625672100000|2021-07-07 15:35:00|9459|9449|9468.8|9458.8|9468.8|9458.8|9456.9|9446.9|149
1625672400000|2021-07-07 15:40:00|9468.5|9458.5|9463.9|9453.9|9473.5|9463.5|9459.5|9449.5|142
1625672700000|2021-07-07 15:45:00|9464.1|9454.1|9469.3|9459.3|9469.9|9459.9|9454.3|9444.3|201
1625673000000|2021-07-07 15:50:00|9469.5|9459.5|9467.3|9457.3|9472|9462|9460.3|9450.3|134
1625673300000|2021-07-07 15:55:00|9467.1|9457.1|9468.3|9458.3|9469.8|9459.8|9456.4|9446.4|141
1625673600000|2021-07-07 16:00:00|9468.5|9458.5|9466.6|9456.6|9473|9463|9465.3|9455.3|153
1625673900000|2021-07-07 16:05:00|9466.4|9456.4|9459.5|9449.5|9466.4|9456.4|9458.8|9448.8|96
1625674200000|2021-07-07 16:10:00|9459.8|9449.8|9462.5|9452.5|9468.3|9458.3|9459.5|9449.5|163
1625674500000|2021-07-07 16:15:00|9462.8|9452.8|9466.5|9456.5|9467.5|9457.5|9458.8|9448.8|133
1625674800000|2021-07-07 16:20:00|9466.9|9456.9|9460.3|9450.3|9472.5|9462.5|9457.4|9447.4|124
1625675100000|2021-07-07 16:25:00|9459.8|9449.8|9454.5|9444.5|9459.8|9449.8|9451.3|9441.3|106
1625675400000|2021-07-07 16:30:00|9454|9444|9458.5|9448.5|9458.8|9448.8|9452.6|9442.6|118
1625675700000|2021-07-07 16:35:00|9459|9449|9464|9454|9464|9454|9455.5|9445.5|106
1625676000000|2021-07-07 16:40:00|9464.3|9454.3|9458.9|9448.9|9466.6|9456.6|9456.3|9446.3|118
1625676300000|2021-07-07 16:45:00|9458.8|9448.8|9459.3|9449.3|9460|9450|9452.8|9442.8|100
1625676600000|2021-07-07 16:50:00|9459|9449|9459.8|9449.8|9459.8|9449.8|9452.4|9442.4|128
1625676900000|2021-07-07 16:55:00|9459.3|9449.3|9462|9452|9463.4|9453.4|9453.6|9443.6|208
1625702400000|2021-07-08 00:00:00|9442.1|9432.1|9438.6|9428.6|9442.1|9432.1|9438.6|9428.6|7
1625702700000|2021-07-08 00:05:00|9438.4|9428.4|9425.6|9415.6|9438.4|9428.4|9425.6|9415.6|23
1625703000000|2021-07-08 00:10:00|9425.3|9415.3|9433.5|9423.5|9434.1|9424.1|9425.3|9415.3|21
1625703300000|2021-07-08 00:15:00|9433.9|9423.9|9426.9|9416.9|9434|9424|9426.6|9416.6|30
1625703600000|2021-07-08 00:20:00|9426.4|9416.4|9424.6|9414.6|9426.4|9416.4|9423.9|9413.9|22
1625703900000|2021-07-08 00:25:00|9425.4|9415.4|9425|9415|9426.1|9416.1|9423.9|9413.9|14
1625704200000|2021-07-08 00:30:00|9425.1|9415.1|9419.3|9409.3|9425.4|9415.4|9419.3|9409.3|29
1625704500000|2021-07-08 00:35:00|9417.4|9407.4|9417.1|9407.1|9419.4|9409.4|9415.6|9405.6|39
1625704800000|2021-07-08 00:40:00|9416.6|9406.6|9416.9|9406.9|9419.9|9409.9|9415.9|9405.9|54
1625705100000|2021-07-08 00:45:00|9417.4|9407.4|9420.6|9410.6|9423.4|9413.4|9416.9|9406.9|63
1625705400000|2021-07-08 00:50:00|9421.4|9411.4|9419.6|9409.6|9425.9|9415.9|9418.5|9408.5|60
1625705700000|2021-07-08 00:55:00|9420.4|9410.4|9427.5|9417.5|9428.1|9418.1|9419.3|9409.3|39
1625706000000|2021-07-08 01:00:00|9429.9|9419.9|9423.1|9413.1|9439.6|9429.6|9420.6|9410.6|399
1625706300000|2021-07-08 01:05:00|9422.4|9412.4|9443.6|9433.6|9444.6|9434.6|9421.1|9411.1|262
1625706600000|2021-07-08 01:10:00|9443.8|9433.8|9429.3|9419.3|9444.6|9434.6|9428.5|9418.5|225
1625706900000|2021-07-08 01:15:00|9429.6|9419.6|9419.1|9409.1|9429.6|9419.6|9416.6|9406.6|215
1625707200000|2021-07-08 01:20:00|9418.9|9408.9|9424.3|9414.3|9424.6|9414.6|9414.4|9404.4|213
1625707500000|2021-07-08 01:25:00|9424.1|9414.1|9439.1|9429.1|9442.4|9432.4|9423.6|9413.6|235
1625707800000|2021-07-08 01:30:00|9439.4|9429.4|9466.8|9456.8|9472.3|9462.3|9434.6|9424.6|405
1625708100000|2021-07-08 01:35:00|9466.4|9456.4|9453.1|9443.1|9468.8|9458.8|9452.1|9442.1|236
1625708400000|2021-07-08 01:40:00|9452.6|9442.6|9443.9|9433.9|9458.4|9448.4|9443.9|9433.9|166
1625708700000|2021-07-08 01:45:00|9443.4|9433.4|9426.6|9416.6|9443.4|9433.4|9426.6|9416.6|201
1625709000000|2021-07-08 01:50:00|9425.6|9415.6|9426.6|9416.6|9428.1|9418.1|9415.1|9405.1|333
1625709300000|2021-07-08 01:55:00|9426.4|9416.4|9427.6|9417.6|9433.1|9423.1|9418.6|9408.6|226
1625709600000|2021-07-08 02:00:00|9427.9|9417.9|9427.9|9417.9|9428.4|9418.4|9416.4|9406.4|233
1625709900000|2021-07-08 02:05:00|9428.3|9418.3|9429.4|9419.4|9433.6|9423.6|9422.8|9412.8|204
1625710200000|2021-07-08 02:10:00|9429.6|9419.6|9413.1|9403.1|9431.4|9421.4|9406.6|9396.6|246
1625710500000|2021-07-08 02:15:00|9412.5|9402.5|9417.5|9407.5|9418.5|9408.5|9411.3|9401.3|51
1625710800000|2021-07-08 02:20:00|9416.9|9406.9|9411.4|9401.4|9422.4|9412.4|9411.4|9401.4|66
1625711100000|2021-07-08 02:25:00|9411.1|9401.1|9398.6|9388.6|9413.6|9403.6|9395.9|9385.9|81
1625711400000|2021-07-08 02:30:00|9398.4|9388.4|9393.6|9383.6|9401.6|9391.6|9385.4|9375.4|331
1625711700000|2021-07-08 02:35:00|9393.1|9383.1|9405.5|9395.5|9406.6|9396.6|9390.4|9380.4|227
1625712000000|2021-07-08 02:40:00|9405.1|9395.1|9386.4|9376.4|9405.1|9395.1|9385.9|9375.9|296
1625712300000|2021-07-08 02:45:00|9385.9|9375.9|9397.6|9387.6|9398.1|9388.1|9384.9|9374.9|217
1625712600000|2021-07-08 02:50:00|9397.4|9387.4|9398.6|9388.6|9402.6|9392.6|9392.9|9382.9|162
1625712900000|2021-07-08 02:55:00|9398.4|9388.4|9405.9|9395.9|9406.8|9396.8|9397.5|9387.5|153
1625713200000|2021-07-08 03:00:00|9405.4|9395.4|9395.1|9385.1|9405.9|9395.9|9390.6|9380.6|169
1625713500000|2021-07-08 03:05:00|9394.9|9384.9|9413.9|9403.9|9417.6|9407.6|9394.6|9384.6|182
1625713800000|2021-07-08 03:10:00|9413.5|9403.5|9432.1|9422.1|9436.1|9426.1|9408.4|9398.4|330
1625714100000|2021-07-08 03:15:00|9432.4|9422.4|9434.6|9424.6|9438.6|9428.6|9429.3|9419.3|301
1625714400000|2021-07-08 03:20:00|9434.4|9424.4|9429.9|9419.9|9441.6|9431.6|9424.9|9414.9|226
1625714700000|2021-07-08 03:25:00|9429.6|9419.6|9431.1|9421.1|9435.1|9425.1|9425|9415|207
1625715000000|2021-07-08 03:30:00|9431|9421|9435.9|9425.9|9435.9|9425.9|9430.3|9420.3|31
1625715300000|2021-07-08 03:35:00|9435.4|9425.4|9435.4|9425.4|9435.4|9425.4|9431.4|9421.4|34
1625715600000|2021-07-08 03:40:00|9435.6|9425.6|9436.9|9426.9|9437.6|9427.6|9433.4|9423.4|36
1625715900000|2021-07-08 03:45:00|9436.8|9426.8|9438.3|9428.3|9439.3|9429.3|9434.9|9424.9|38
1625716200000|2021-07-08 03:50:00|9438.1|9428.1|9433|9423|9440|9430|9433|9423|45
1625716500000|2021-07-08 03:55:00|9433.1|9423.1|9434.6|9424.6|9434.9|9424.9|9433.1|9423.1|21
1625716800000|2021-07-08 04:00:00|9434.4|9424.4|9436.3|9426.3|9436.3|9426.3|9432.1|9422.1|26
1625717100000|2021-07-08 04:05:00|9437|9427|9436|9426|9437.9|9427.9|9435.6|9425.6|18
1625717400000|2021-07-08 04:10:00|9436.4|9426.4|9436|9426|9438.6|9428.6|9435.8|9425.8|20
1625717700000|2021-07-08 04:15:00|9436.1|9426.1|9436.4|9426.4|9438.5|9428.5|9436.1|9426.1|27
1625718000000|2021-07-08 04:20:00|9436.6|9426.6|9437.4|9427.4|9438.6|9428.6|9435.6|9425.6|33
1625718300000|2021-07-08 04:25:00|9437.6|9427.6|9435.9|9425.9|9438.1|9428.1|9435.1|9425.1|23
1625718600000|2021-07-08 04:30:00|9435.6|9425.6|9432.9|9422.9|9435.6|9425.6|9432.9|9422.9|30
1625718900000|2021-07-08 04:35:00|9433|9423|9429.9|9419.9|9433.6|9423.6|9429.1|9419.1|29
1625719200000|2021-07-08 04:40:00|9429.4|9419.4|9425.1|9415.1|9429.4|9419.4|9423.4|9413.4|36
1625719500000|2021-07-08 04:45:00|9425.9|9415.9|9427.4|9417.4|9427.4|9417.4|9423|9413|44
1625719800000|2021-07-08 04:50:00|9427.3|9417.3|9431.6|9421.6|9432.3|9422.3|9426.9|9416.9|26
1625720100000|2021-07-08 04:55:00|9432.3|9422.3|9422.6|9412.6|9432.3|9422.3|9420.1|9410.1|36
1625720400000|2021-07-08 05:00:00|9422.4|9412.4|9426.1|9416.1|9426.1|9416.1|9417.6|9407.6|50
1625720700000|2021-07-08 05:05:00|9425.6|9415.6|9414.1|9404.1|9426.4|9416.4|9414.1|9404.1|52
1625721000000|2021-07-08 05:10:00|9413.6|9403.6|9405.1|9395.1|9413.6|9403.6|9404.6|9394.6|83
1625721300000|2021-07-08 05:15:00|9405.4|9395.4|9413.9|9403.9|9413.9|9403.9|9404.8|9394.8|64
1625721600000|2021-07-08 05:20:00|9414.1|9404.1|9411.8|9401.8|9417|9407|9409.9|9399.9|98
1625721900000|2021-07-08 05:25:00|9411.9|9401.9|9416.9|9406.9|9416.9|9406.9|9411.5|9401.5|23
1625722200000|2021-07-08 05:30:00|9416.6|9406.6|9407.5|9397.5|9417.4|9407.4|9400.6|9390.6|253
1625722500000|2021-07-08 05:35:00|9407.1|9397.1|9414.4|9404.4|9414.9|9404.9|9399.6|9389.6|154
1625722800000|2021-07-08 05:40:00|9414.6|9404.6|9410.1|9400.1|9417|9407|9406.6|9396.6|163
1625723100000|2021-07-08 05:45:00|9409.9|9399.9|9421.4|9411.4|9424.9|9414.9|9409.6|9399.6|185
1625723400000|2021-07-08 05:50:00|9421.3|9411.3|9425.4|9415.4|9429.3|9419.3|9418.1|9408.1|173
1625723700000|2021-07-08 05:55:00|9425.1|9415.1|9425.6|9415.6|9428|9418|9421.6|9411.6|112
1625724000000|2021-07-08 06:00:00|9424.4|9414.4|9424.6|9414.6|9428.4|9418.4|9413.6|9403.6|202
1625724300000|2021-07-08 06:05:00|9424.1|9414.1|9421.9|9411.9|9426.1|9416.1|9416.3|9406.3|148
1625724600000|2021-07-08 06:10:00|9421.6|9411.6|9418.6|9408.6|9421.6|9411.6|9411.6|9401.6|189
1625724900000|2021-07-08 06:15:00|9418.3|9408.3|9415.8|9405.8|9419.4|9409.4|9413.1|9403.1|155
1625725200000|2021-07-08 06:20:00|9415.4|9405.4|9415.4|9405.4|9421.6|9411.6|9408.9|9398.9|175
1625725500000|2021-07-08 06:25:00|9414.4|9404.4|9426.6|9416.6|9427.9|9417.9|9414.4|9404.4|179
1625725800000|2021-07-08 06:30:00|9427.4|9417.4|9409.1|9399.1|9427.4|9417.4|9407.8|9397.8|303
1625726100000|2021-07-08 06:35:00|9408.9|9398.9|9401.1|9391.1|9409.1|9399.1|9398.8|9388.8|270
1625726400000|2021-07-08 06:40:00|9400.6|9390.6|9407.8|9397.8|9411.1|9401.1|9399.6|9389.6|163
1625726700000|2021-07-08 06:45:00|9407.1|9397.1|9413.1|9403.1|9415.6|9405.6|9401.9|9391.9|225
1625727000000|2021-07-08 06:50:00|9412.3|9402.3|9418.1|9408.1|9421.4|9411.4|9409.6|9399.6|127
1625727300000|2021-07-08 06:55:00|9418.4|9408.4|9400.5|9390.5|9424.3|9414.3|9400.5|9390.5|246
1625727600000|2021-07-08 07:00:00|9400.3|9390.3|9374.5|9364.5|9401.5|9391.5|9373.3|9363.3|263
1625727900000|2021-07-08 07:05:00|9374.4|9364.4|9372|9362|9374.4|9364.4|9357.9|9347.9|322
1625728200000|2021-07-08 07:10:00|9371.6|9361.6|9372.5|9362.5|9380.8|9370.8|9363|9353|230
1625728500000|2021-07-08 07:15:00|9372.3|9362.3|9366.5|9356.5|9376.3|9366.3|9365.8|9355.8|207
1625728800000|2021-07-08 07:20:00|9366.3|9356.3|9363|9353|9367.5|9357.5|9357.5|9347.5|235
1625729100000|2021-07-08 07:25:00|9363.5|9353.5|9363|9353|9375.4|9365.4|9360.8|9350.8|322
1625729400000|2021-07-08 07:30:00|9363.5|9353.5|9348.8|9338.8|9363.5|9353.5|9344.3|9334.3|335
1625729700000|2021-07-08 07:35:00|9348.9|9338.9|9335.8|9325.8|9351.3|9341.3|9333.5|9323.5|319
1625730000000|2021-07-08 07:40:00|9335.5|9325.5|9325.3|9315.3|9335.5|9325.5|9321|9311|351
1625730300000|2021-07-08 07:45:00|9325|9315|9318.8|9308.8|9325|9315|9313|9303|299
1625730600000|2021-07-08 07:50:00|9318.5|9308.5|9340|9330|9340.1|9330.1|9316|9306|231
1625730900000|2021-07-08 07:55:00|9340.3|9330.3|9334|9324|9347.6|9337.6|9332|9322|179
1625731200000|2021-07-08 08:00:00|9333.5|9323.5|9338|9328|9338.6|9328.6|9324.3|9314.3|245
1625731500000|2021-07-08 08:05:00|9337.5|9327.5|9322.4|9312.4|9340.3|9330.3|9316.4|9306.4|307
1625731800000|2021-07-08 08:10:00|9322.8|9312.8|9331.9|9321.9|9333.6|9323.6|9314|9304|215
1625732100000|2021-07-08 08:15:00|9331.8|9321.8|9334|9324|9340.3|9330.3|9328|9318|205
1625732400000|2021-07-08 08:20:00|9333.6|9323.6|9332|9322|9335|9325|9325.5|9315.5|184
1625732700000|2021-07-08 08:25:00|9333.5|9323.5|9324.8|9314.8|9334.1|9324.1|9313.9|9303.9|313
1625733000000|2021-07-08 08:30:00|9324.4|9314.4|9323|9313|9334.4|9324.4|9320.6|9310.6|342
1625733300000|2021-07-08 08:35:00|9322.8|9312.8|9325.6|9315.6|9328|9318|9316.3|9306.3|296
1625733600000|2021-07-08 08:40:00|9325.5|9315.5|9330|9320|9334|9324|9320.8|9310.8|200
1625733900000|2021-07-08 08:45:00|9329.8|9319.8|9333.8|9323.8|9336.1|9326.1|9328.3|9318.3|177
1625734200000|2021-07-08 08:50:00|9333.9|9323.9|9330.1|9320.1|9336.5|9326.5|9327.9|9317.9|130
1625734500000|2021-07-08 08:55:00|9330.3|9320.3|9335.6|9325.6|9345.5|9335.5|9328.8|9318.8|160
1625734800000|2021-07-08 09:00:00|9336|9326|9343.4|9333.4|9345|9335|9332.8|9322.8|188
1625735100000|2021-07-08 09:05:00|9343.5|9333.5|9335.3|9325.3|9343.8|9333.8|9335.3|9325.3|179
1625735400000|2021-07-08 09:10:00|9335|9325|9340.3|9330.3|9343.8|9333.8|9332.4|9322.4|197
1625735700000|2021-07-08 09:15:00|9340|9330|9349.3|9339.3|9352.6|9342.6|9338.8|9328.8|172
1625736000000|2021-07-08 09:20:00|9348|9338|9343.5|9333.5|9350.6|9340.6|9340|9330|182
1625736300000|2021-07-08 09:25:00|9343.3|9333.3|9342.4|9332.4|9349|9339|9341.3|9331.3|130
1625736600000|2021-07-08 09:30:00|9342.5|9332.5|9352.4|9342.4|9352.4|9342.4|9341|9331|154
1625736900000|2021-07-08 09:35:00|9352.1|9342.1|9347.3|9337.3|9354.6|9344.6|9347|9337|105
1625737200000|2021-07-08 09:40:00|9347.5|9337.5|9342.8|9332.8|9350.5|9340.5|9341.3|9331.3|91
1625737500000|2021-07-08 09:45:00|9343|9333|9346.8|9336.8|9348.4|9338.4|9342|9332|100
1625737800000|2021-07-08 09:50:00|9347|9337|9340.1|9330.1|9349|9339|9336.4|9326.4|120
1625738100000|2021-07-08 09:55:00|9339.3|9329.3|9327|9317|9339.4|9329.4|9326|9316|152
1625738400000|2021-07-08 10:00:00|9326.5|9316.5|9303|9293|9326.5|9316.5|9303|9293|246
1625738700000|2021-07-08 10:05:00|9302.8|9292.8|9294|9284|9307.8|9297.8|9292|9282|220
1625739000000|2021-07-08 10:10:00|9295|9285|9298|9288|9307.5|9297.5|9291|9281|140
1625739300000|2021-07-08 10:15:00|9297.9|9287.9|9300.5|9290.5|9302.3|9292.3|9294.4|9284.4|162
1625739600000|2021-07-08 10:20:00|9300.4|9290.4|9296.1|9286.1|9300.4|9290.4|9283.6|9273.6|221
1625739900000|2021-07-08 10:25:00|9295.9|9285.9|9295.5|9285.5|9298.5|9288.5|9289.1|9279.1|170
1625740200000|2021-07-08 10:30:00|9292.9|9282.9|9292.3|9282.3|9295.5|9285.5|9286.6|9276.6|195
1625740500000|2021-07-08 10:35:00|9292.1|9282.1|9302.5|9292.5|9302.8|9292.8|9290.5|9280.5|157
1625740800000|2021-07-08 10:40:00|9302.4|9292.4|9301.4|9291.4|9302.8|9292.8|9297|9287|138
1625741100000|2021-07-08 10:45:00|9301.3|9291.3|9305.3|9295.3|9307.3|9297.3|9300.8|9290.8|146
1625741400000|2021-07-08 10:50:00|9304.9|9294.9|9302.5|9292.5|9309.3|9299.3|9301.3|9291.3|178
1625741700000|2021-07-08 10:55:00|9302.3|9292.3|9307.4|9297.4|9307.6|9297.6|9301.5|9291.5|91
1625742000000|2021-07-08 11:00:00|9307.3|9297.3|9309.9|9299.9|9312.1|9302.1|9303.4|9293.4|125
1625742300000|2021-07-08 11:05:00|9309.8|9299.8|9308.8|9298.8|9314|9304|9306.1|9296.1|121
1625742600000|2021-07-08 11:10:00|9308.9|9298.9|9304.4|9294.4|9313.3|9303.3|9304|9294|90
1625742900000|2021-07-08 11:15:00|9304.1|9294.1|9310.8|9300.8|9311.4|9301.4|9299.5|9289.5|107
1625743200000|2021-07-08 11:20:00|9310.5|9300.5|9308|9298|9319.9|9309.9|9308|9298|148
1625743500000|2021-07-08 11:25:00|9307|9297|9307.6|9297.6|9313|9303|9300.3|9290.3|145
1625743800000|2021-07-08 11:30:00|9306.5|9296.5|9307.1|9297.1|9307.9|9297.9|9296.8|9286.8|226
1625744100000|2021-07-08 11:35:00|9307|9297|9304.1|9294.1|9310.1|9300.1|9302.8|9292.8|159
1625744400000|2021-07-08 11:40:00|9304.8|9294.8|9310.9|9300.9|9311.3|9301.3|9304.3|9294.3|99
1625744700000|2021-07-08 11:45:00|9311|9301|9308.3|9298.3|9311.6|9301.6|9305.5|9295.5|140
1625745000000|2021-07-08 11:50:00|9308|9298|9298.5|9288.5|9311.3|9301.3|9297.8|9287.8|139
1625745300000|2021-07-08 11:55:00|9298.8|9288.8|9298.9|9288.9|9301.5|9291.5|9297.8|9287.8|104
1625745600000|2021-07-08 12:00:00|9298.5|9288.5|9298|9288|9306|9296|9293.8|9283.8|229
1625745900000|2021-07-08 12:05:00|9298.3|9288.3|9298.5|9288.5|9304.8|9294.8|9295|9285|216
1625746200000|2021-07-08 12:10:00|9298.3|9288.3|9298.5|9288.5|9301.3|9291.3|9296|9286|114
1625746500000|2021-07-08 12:15:00|9299|9289|9307.5|9297.5|9309.5|9299.5|9293.4|9283.4|217
1625746800000|2021-07-08 12:20:00|9307.3|9297.3|9322.1|9312.1|9322.6|9312.6|9305.5|9295.5|206
1625747100000|2021-07-08 12:25:00|9322|9312|9326.8|9316.8|9331.3|9321.3|9320|9310|150
1625747400000|2021-07-08 12:30:00|9327|9317|9317.3|9307.3|9330.5|9320.5|9311.8|9301.8|272
1625747700000|2021-07-08 12:35:00|9317|9307|9316.1|9306.1|9321.5|9311.5|9305|9295|272
1625748000000|2021-07-08 12:40:00|9315.9|9305.9|9323|9313|9331.3|9321.3|9314.8|9304.8|265
1625748300000|2021-07-08 12:45:00|9322.8|9312.8|9322.4|9312.4|9322.8|9312.8|9314.4|9304.4|199
1625748600000|2021-07-08 12:50:00|9322|9312|9319|9309|9322|9312|9306.8|9296.8|262
1625748900000|2021-07-08 12:55:00|9318.8|9308.8|9315.8|9305.8|9323.8|9313.8|9303|9293|249
1625749200000|2021-07-08 13:00:00|9316|9306|9344.5|9334.5|9346|9336|9313.3|9303.3|517
1625749500000|2021-07-08 13:05:00|9344.1|9334.1|9337|9327|9345|9335|9325.5|9315.5|327
1625749800000|2021-07-08 13:10:00|9337.5|9327.5|9345.4|9335.4|9350.5|9340.5|9333.3|9323.3|323
1625750100000|2021-07-08 13:15:00|9345.8|9335.8|9344.9|9334.9|9355.9|9345.9|9340|9330|228
1625750400000|2021-07-08 13:20:00|9344.6|9334.6|9338.4|9328.4|9348.8|9338.8|9336|9326|242
1625750700000|2021-07-08 13:25:00|9337.9|9327.9|9342.9|9332.9|9346.9|9336.9|9336.5|9326.5|228
1625751000000|2021-07-08 13:30:00|9342.8|9332.8|9353.8|9343.8|9365.8|9355.8|9338|9328|391
1625751300000|2021-07-08 13:35:00|9354.1|9344.1|9322.9|9312.9|9357.5|9347.5|9321.6|9311.6|411
1625751600000|2021-07-08 13:40:00|9322.8|9312.8|9312.8|9302.8|9325.4|9315.4|9297.3|9287.3|438
1625751900000|2021-07-08 13:45:00|9312.4|9302.4|9303.8|9293.8|9323.5|9313.5|9302.8|9292.8|518
1625752200000|2021-07-08 13:50:00|9304.3|9294.3|9327|9317|9327|9317|9298|9288|469
1625752500000|2021-07-08 13:55:00|9328.6|9318.6|9333.3|9323.3|9340.4|9330.4|9325.5|9315.5|406
1625752800000|2021-07-08 14:00:00|9333|9323|9355.3|9345.3|9358.5|9348.5|9328.9|9318.9|390
1625753100000|2021-07-08 14:05:00|9355.5|9345.5|9339.9|9329.9|9357|9347|9339|9329|366
1625753400000|2021-07-08 14:10:00|9339.5|9329.5|9341.5|9331.5|9348|9338|9339|9329|286
1625753700000|2021-07-08 14:15:00|9341.8|9331.8|9345.3|9335.3|9352.8|9342.8|9338.5|9328.5|327
1625754000000|2021-07-08 14:20:00|9344.9|9334.9|9329.8|9319.8|9351|9341|9326.3|9316.3|358
1625754300000|2021-07-08 14:25:00|9330.8|9320.8|9342.3|9332.3|9345.3|9335.3|9325.8|9315.8|395
1625754600000|2021-07-08 14:30:00|9342.8|9332.8|9331.8|9321.8|9344.5|9334.5|9329|9319|338
1625754900000|2021-07-08 14:35:00|9332|9322|9320.6|9310.6|9334|9324|9319.5|9309.5|388
1625755200000|2021-07-08 14:40:00|9320.8|9310.8|9324.9|9314.9|9329.8|9319.8|9318|9308|293
1625755500000|2021-07-08 14:45:00|9324.6|9314.6|9313|9303|9324.6|9314.6|9310.5|9300.5|345
1625755800000|2021-07-08 14:50:00|9313.3|9303.3|9316.3|9306.3|9316.3|9306.3|9306.4|9296.4|364
1625756100000|2021-07-08 14:55:00|9316|9306|9299.3|9289.3|9316|9306|9297.4|9287.4|399
1625756400000|2021-07-08 15:00:00|9300.3|9290.3|9307.8|9297.8|9310.5|9300.5|9297.9|9287.9|357
1625756700000|2021-07-08 15:05:00|9308|9298|9315.8|9305.8|9319|9309|9306.3|9296.3|320
1625757000000|2021-07-08 15:10:00|9316.3|9306.3|9326.8|9316.8|9332.4|9322.4|9316.3|9306.3|202
1625757300000|2021-07-08 15:15:00|9326.6|9316.6|9336.5|9326.5|9338|9328|9321.3|9311.3|270
1625757600000|2021-07-08 15:20:00|9336.6|9326.6|9337|9327|9342.8|9332.8|9333.3|9323.3|155
1625757900000|2021-07-08 15:25:00|9336.8|9326.8|9337|9327|9338.8|9328.8|9334.5|9324.5|117
1625758200000|2021-07-08 15:30:00|9335.9|9325.9|9335.9|9325.9|9338.4|9328.4|9328|9318|139
1625758500000|2021-07-08 15:35:00|9336.3|9326.3|9342.8|9332.8|9343.3|9333.3|9334|9324|128
1625758800000|2021-07-08 15:40:00|9342.6|9332.6|9332|9322|9347.3|9337.3|9331.6|9321.6|114
1625759100000|2021-07-08 15:45:00|9331.9|9321.9|9330.3|9320.3|9333|9323|9324.6|9314.6|271
1625759400000|2021-07-08 15:50:00|9330|9320|9328.8|9318.8|9339.1|9329.1|9327.8|9317.8|122
1625759700000|2021-07-08 15:55:00|9329.5|9319.5|9339.3|9329.3|9340.6|9330.6|9329.5|9319.5|148
1625760000000|2021-07-08 16:00:00|9339|9329|9343.5|9333.5|9346.9|9336.9|9337.9|9327.9|134
1625760300000|2021-07-08 16:05:00|9343.6|9333.6|9346.8|9336.8|9348|9338|9343|9333|94
1625760600000|2021-07-08 16:10:00|9346.5|9336.5|9335.8|9325.8|9346.5|9336.5|9335.6|9325.6|89
1625760900000|2021-07-08 16:15:00|9336.3|9326.3|9334|9324|9339|9329|9332.4|9322.4|83
1625761200000|2021-07-08 16:20:00|9333.9|9323.9|9329.3|9319.3|9334.5|9324.5|9329.1|9319.1|72
1625761500000|2021-07-08 16:25:00|9329.5|9319.5|9330.1|9320.1|9331.4|9321.4|9328.3|9318.3|53
1625761800000|2021-07-08 16:30:00|9330.3|9320.3|9330.8|9320.8|9333.4|9323.4|9327.9|9317.9|107
1625762100000|2021-07-08 16:35:00|9331|9321|9334.5|9324.5|9335|9325|9330.3|9320.3|84
1625762400000|2021-07-08 16:40:00|9334.8|9324.8|9332.5|9322.5|9334.8|9324.8|9329.8|9319.8|68
1625762700000|2021-07-08 16:45:00|9332.8|9322.8|9336.4|9326.4|9339.3|9329.3|9332.5|9322.5|71
1625763000000|2021-07-08 16:50:00|9336|9326|9338.8|9328.8|9341.3|9331.3|9335.6|9325.6|51
1625763300000|2021-07-08 16:55:00|9338.4|9328.4|9346.4|9336.4|9348|9338|9338.3|9328.3|108
1625788800000|2021-07-09 00:00:00|9358.9|9348.9|9365.8|9355.8|9365.9|9355.9|9358.9|9348.9|3
1625789100000|2021-07-09 00:05:00|9366|9356|9383.9|9373.9|9383.9|9373.9|9365.9|9355.9|27
1625789400000|2021-07-09 00:10:00|9383|9373|9375.1|9365.1|9383|9373|9374.9|9364.9|70
1625789700000|2021-07-09 00:15:00|9375.9|9365.9|9379.4|9369.4|9379.9|9369.9|9374.5|9364.5|26
1625790000000|2021-07-09 00:20:00|9379.1|9369.1|9372.6|9362.6|9379.1|9369.1|9371.4|9361.4|75
1625790300000|2021-07-09 00:25:00|9372.9|9362.9|9373.6|9363.6|9377.1|9367.1|9372.5|9362.5|66
1625790600000|2021-07-09 00:30:00|9373.1|9363.1|9365.9|9355.9|9373.9|9363.9|9365.6|9355.6|38
1625790900000|2021-07-09 00:35:00|9366.1|9356.1|9352.6|9342.6|9366.1|9356.1|9350.4|9340.4|43
1625791200000|2021-07-09 00:40:00|9352.9|9342.9|9352.1|9342.1|9355.9|9345.9|9351.9|9341.9|50
1625791500000|2021-07-09 00:45:00|9351.9|9341.9|9352.4|9342.4|9352.9|9342.9|9349.9|9339.9|24
1625791800000|2021-07-09 00:50:00|9352.8|9342.8|9366.8|9356.8|9366.9|9356.9|9352.8|9342.8|74
1625792100000|2021-07-09 00:55:00|9366.6|9356.6|9355.5|9345.5|9366.9|9356.9|9353.6|9343.6|59
1625792400000|2021-07-09 01:00:00|9355.6|9345.6|9358.5|9348.5|9376.8|9366.8|9345.6|9335.6|334
1625792700000|2021-07-09 01:05:00|9358.6|9348.6|9376.5|9366.5|9377.4|9367.4|9358.6|9348.6|141
1625793000000|2021-07-09 01:10:00|9375|9365|9368.9|9358.9|9375.9|9365.9|9361.3|9351.3|174
1625793300000|2021-07-09 01:15:00|9369.1|9359.1|9372.6|9362.6|9379.4|9369.4|9368.6|9358.6|126
1625793600000|2021-07-09 01:20:00|9372.9|9362.9|9371.1|9361.1|9375.6|9365.6|9368.6|9358.6|115
1625793900000|2021-07-09 01:25:00|9370.3|9360.3|9371.1|9361.1|9376.4|9366.4|9368.6|9358.6|80
1625794200000|2021-07-09 01:30:00|9370.6|9360.6|9377.6|9367.6|9377.6|9367.6|9366.1|9356.1|113
1625794500000|2021-07-09 01:35:00|9376.6|9366.6|9368.6|9358.6|9377.1|9367.1|9368.1|9358.1|160
1625794800000|2021-07-09 01:40:00|9368.4|9358.4|9364.4|9354.4|9372.6|9362.6|9361.9|9351.9|132
1625795100000|2021-07-09 01:45:00|9364.3|9354.3|9361.9|9351.9|9368.6|9358.6|9360.4|9350.4|135
1625795400000|2021-07-09 01:50:00|9361.8|9351.8|9345.6|9335.6|9362.9|9352.9|9343.8|9333.8|179
1625795700000|2021-07-09 01:55:00|9344.9|9334.9|9345.5|9335.5|9354.6|9344.6|9341.6|9331.6|188
1625796000000|2021-07-09 02:00:00|9345.9|9335.9|9335.1|9325.1|9351.1|9341.1|9332.1|9322.1|252
1625796300000|2021-07-09 02:05:00|9335.4|9325.4|9341.9|9331.9|9343.4|9333.4|9327.1|9317.1|269
1625796600000|2021-07-09 02:10:00|9342.1|9332.1|9351.6|9341.6|9351.9|9341.9|9337.5|9327.5|194
1625796900000|2021-07-09 02:15:00|9351.4|9341.4|9342.6|9332.6|9351.4|9341.4|9342.1|9332.1|84
1625797200000|2021-07-09 02:20:00|9342.1|9332.1|9346.4|9336.4|9346.4|9336.4|9342.1|9332.1|85
1625797500000|2021-07-09 02:25:00|9346.6|9336.6|9347.4|9337.4|9349.1|9339.1|9340.9|9330.9|76
1625797800000|2021-07-09 02:30:00|9348.9|9338.9|9368|9358|9368.6|9358.6|9346.4|9336.4|229
1625798100000|2021-07-09 02:35:00|9368.1|9358.1|9375.4|9365.4|9379|9369|9364.6|9354.6|263
1625798400000|2021-07-09 02:40:00|9375.1|9365.1|9384.6|9374.6|9390.9|9380.9|9372.9|9362.9|265
1625798700000|2021-07-09 02:45:00|9385.9|9375.9|9393.6|9383.6|9395.9|9385.9|9385.9|9375.9|243
1625799000000|2021-07-09 02:50:00|9394|9384|9392|9382|9396.4|9386.4|9388.1|9378.1|236
1625799300000|2021-07-09 02:55:00|9392.5|9382.5|9395|9385|9398.1|9388.1|9391.8|9381.8|115
1625799600000|2021-07-09 03:00:00|9395.1|9385.1|9393|9383|9396.4|9386.4|9386.1|9376.1|101
1625799900000|2021-07-09 03:05:00|9393.1|9383.1|9399.6|9389.6|9401.9|9391.9|9393.1|9383.1|107
1625800200000|2021-07-09 03:10:00|9399.9|9389.9|9389.1|9379.1|9402.4|9392.4|9384.8|9374.8|189
1625800500000|2021-07-09 03:15:00|9389.4|9379.4|9406.4|9396.4|9406.9|9396.9|9389.1|9379.1|193
1625800800000|2021-07-09 03:20:00|9406.6|9396.6|9405.9|9395.9|9419.6|9409.6|9401.1|9391.1|296
1625801100000|2021-07-09 03:25:00|9406.1|9396.1|9407.1|9397.1|9414|9404|9402.6|9392.6|191
1625801400000|2021-07-09 03:30:00|9407.4|9397.4|9410.3|9400.3|9412.4|9402.4|9405.6|9395.6|79
1625801700000|2021-07-09 03:35:00|9410.4|9400.4|9407.4|9397.4|9411.1|9401.1|9406.4|9396.4|57
1625802000000|2021-07-09 03:40:00|9407.1|9397.1|9397.4|9387.4|9407.1|9397.1|9397.4|9387.4|44
1625802300000|2021-07-09 03:45:00|9398.1|9388.1|9399.6|9389.6|9401.1|9391.1|9396.4|9386.4|55
1625802600000|2021-07-09 03:50:00|9399.1|9389.1|9395.5|9385.5|9399.6|9389.6|9395.5|9385.5|33
1625802900000|2021-07-09 03:55:00|9394.6|9384.6|9399.6|9389.6|9399.6|9389.6|9393.6|9383.6|29
1625803200000|2021-07-09 04:00:00|9400.1|9390.1|9398.3|9388.3|9404.5|9394.5|9396.6|9386.6|39
1625803500000|2021-07-09 04:05:00|9398.4|9388.4|9401.6|9391.6|9401.6|9391.6|9398.1|9388.1|23
1625803800000|2021-07-09 04:10:00|9401.9|9391.9|9400.1|9390.1|9403.4|9393.4|9399.9|9389.9|40
1625804100000|2021-07-09 04:15:00|9399.9|9389.9|9399.9|9389.9|9401.1|9391.1|9399.1|9389.1|23
1625804400000|2021-07-09 04:20:00|9399.6|9389.6|9396.1|9386.1|9399.6|9389.6|9394.6|9384.6|39
1625804700000|2021-07-09 04:25:00|9395.6|9385.6|9397.9|9387.9|9398.1|9388.1|9394.9|9384.9|21
1625805000000|2021-07-09 04:30:00|9398.1|9388.1|9398.6|9388.6|9400.9|9390.9|9397|9387|35
1625805300000|2021-07-09 04:35:00|9398.3|9388.3|9396.4|9386.4|9398.5|9388.5|9394.9|9384.9|19
1625805600000|2021-07-09 04:40:00|9396.9|9386.9|9398.9|9388.9|9399.6|9389.6|9396.6|9386.6|22
1625805900000|2021-07-09 04:45:00|9399.1|9389.1|9394.9|9384.9|9399.1|9389.1|9394.9|9384.9|20
1625806200000|2021-07-09 04:50:00|9395.1|9385.1|9396.9|9386.9|9397.4|9387.4|9394.9|9384.9|39
1625806500000|2021-07-09 04:55:00|9397.1|9387.1|9396.9|9386.9|9397.6|9387.6|9396.4|9386.4|42
1625806800000|2021-07-09 05:00:00|9397.1|9387.1|9401.6|9391.6|9401.6|9391.6|9396.9|9386.9|77
1625807100000|2021-07-09 05:05:00|9401.9|9391.9|9401.1|9391.1|9402.9|9392.9|9400.9|9390.9|79
1625807400000|2021-07-09 05:10:00|9401.4|9391.4|9413.9|9403.9|9413.9|9403.9|9399.6|9389.6|101
1625807700000|2021-07-09 05:15:00|9414.1|9404.1|9405.6|9395.6|9416.1|9406.1|9405.4|9395.4|83
1625808000000|2021-07-09 05:20:00|9406.6|9396.6|9400.5|9390.5|9409.4|9399.4|9398.3|9388.3|77
1625808300000|2021-07-09 05:25:00|9400.9|9390.9|9400.4|9390.4|9404.4|9394.4|9400.4|9390.4|39
1625808600000|2021-07-09 05:30:00|9400.6|9390.6|9432.5|9422.5|9443.3|9433.3|9400.6|9390.6|425
1625808900000|2021-07-09 05:35:00|9434.4|9424.4|9411.4|9401.4|9434.6|9424.6|9411.4|9401.4|233
1625809200000|2021-07-09 05:40:00|9411.1|9401.1|9396.3|9386.3|9416.9|9406.9|9390.4|9380.4|289
1625809500000|2021-07-09 05:45:00|9395.9|9385.9|9389.6|9379.6|9400.9|9390.9|9389.4|9379.4|215
1625809800000|2021-07-09 05:50:00|9390|9380|9383.9|9373.9|9393.6|9383.6|9378.9|9368.9|139
1625810100000|2021-07-09 05:55:00|9384.1|9374.1|9389.4|9379.4|9389.4|9379.4|9380.1|9370.1|196
1625810400000|2021-07-09 06:00:00|9389.9|9379.9|9378.9|9368.9|9390.6|9380.6|9376.9|9366.9|179
1625810700000|2021-07-09 06:05:00|9379.9|9369.9|9381.4|9371.4|9387.4|9377.4|9370.5|9360.5|223
1625811000000|2021-07-09 06:10:00|9381.6|9371.6|9374.4|9364.4|9385.6|9375.6|9373.9|9363.9|144
1625811300000|2021-07-09 06:15:00|9374.1|9364.1|9377.1|9367.1|9380.6|9370.6|9367.4|9357.4|159
1625811600000|2021-07-09 06:20:00|9376.9|9366.9|9378|9368|9388.6|9378.6|9376.6|9366.6|145
1625811900000|2021-07-09 06:25:00|9377.4|9367.4|9376.6|9366.6|9383.1|9373.1|9373.8|9363.8|252
1625812200000|2021-07-09 06:30:00|9377.1|9367.1|9380.9|9370.9|9380.9|9370.9|9370.9|9360.9|194
1625812500000|2021-07-09 06:35:00|9380.4|9370.4|9385.1|9375.1|9386.1|9376.1|9379.8|9369.8|164
1625812800000|2021-07-09 06:40:00|9384.9|9374.9|9379.6|9369.6|9387.4|9377.4|9376.4|9366.4|154
1625813100000|2021-07-09 06:45:00|9379.9|9369.9|9383.1|9373.1|9386.6|9376.6|9374.9|9364.9|172
1625813400000|2021-07-09 06:50:00|9383.4|9373.4|9388.1|9378.1|9398.6|9388.6|9380.9|9370.9|206
1625813700000|2021-07-09 06:55:00|9387.9|9377.9|9384.4|9374.4|9394.4|9384.4|9377.9|9367.9|234
1625814000000|2021-07-09 07:00:00|9384.5|9374.5|9390.5|9380.5|9393.8|9383.8|9382.6|9372.6|194
1625814300000|2021-07-09 07:05:00|9390.8|9380.8|9384|9374|9393.9|9383.9|9381.8|9371.8|137
1625814600000|2021-07-09 07:10:00|9383.8|9373.8|9378.8|9368.8|9390.6|9380.6|9374.1|9364.1|167
1625814900000|2021-07-09 07:15:00|9379|9369|9380.6|9370.6|9386.1|9376.1|9377.1|9367.1|128
1625815200000|2021-07-09 07:20:00|9379.9|9369.9|9385.8|9375.8|9386.1|9376.1|9378.1|9368.1|96
1625815500000|2021-07-09 07:25:00|9385.5|9375.5|9380.5|9370.5|9385.5|9375.5|9375.8|9365.8|89
1625815800000|2021-07-09 07:30:00|9380.6|9370.6|9384.5|9374.5|9385.1|9375.1|9379.8|9369.8|77
1625816100000|2021-07-09 07:35:00|9385.4|9375.4|9392.3|9382.3|9392.3|9382.3|9377.8|9367.8|88
1625816400000|2021-07-09 07:40:00|9392.4|9382.4|9381.5|9371.5|9400|9390|9381.5|9371.5|105
1625816700000|2021-07-09 07:45:00|9381.6|9371.6|9403.3|9393.3|9407.9|9397.9|9381.6|9371.6|126
1625817000000|2021-07-09 07:50:00|9403.1|9393.1|9402.3|9392.3|9408.1|9398.1|9394.1|9384.1|148
1625817300000|2021-07-09 07:55:00|9401.5|9391.5|9401.8|9391.8|9405.5|9395.5|9397.3|9387.3|117
1625817600000|2021-07-09 08:00:00|9402|9392|9396.5|9386.5|9407.1|9397.1|9392|9382|131
1625817900000|2021-07-09 08:05:00|9396.6|9386.6|9382.5|9372.5|9400.9|9390.9|9382.3|9372.3|131
1625818200000|2021-07-09 08:10:00|9382.6|9372.6|9367.4|9357.4|9382.8|9372.8|9359.5|9349.5|95
1625818500000|2021-07-09 08:15:00|9367.3|9357.3|9361.5|9351.5|9367.4|9357.4|9358.6|9348.6|119
1625818800000|2021-07-09 08:20:00|9361.9|9351.9|9364.3|9354.3|9368.6|9358.6|9361.5|9351.5|112
1625819100000|2021-07-09 08:25:00|9363.5|9353.5|9368.8|9358.8|9369.5|9359.5|9360|9350|126
1625819400000|2021-07-09 08:30:00|9368.4|9358.4|9385|9375|9387.6|9377.6|9368|9358|98
1625819700000|2021-07-09 08:35:00|9384.3|9374.3|9385.3|9375.3|9387|9377|9379|9369|86
1625820000000|2021-07-09 08:40:00|9385.5|9375.5|9380.1|9370.1|9387.8|9377.8|9380|9370|88
1625820300000|2021-07-09 08:45:00|9380.3|9370.3|9378.5|9368.5|9382.3|9372.3|9377.3|9367.3|112
1625820600000|2021-07-09 08:50:00|9378.8|9368.8|9367.8|9357.8|9378.8|9368.8|9364|9354|117
1625820900000|2021-07-09 08:55:00|9367.6|9357.6|9367.6|9357.6|9368.6|9358.6|9363.4|9353.4|89
1625821200000|2021-07-09 09:00:00|9366.8|9356.8|9373.8|9363.8|9375|9365|9360.9|9350.9|128
1625821500000|2021-07-09 09:05:00|9373.5|9363.5|9371|9361|9375|9365|9369|9359|81
1625821800000|2021-07-09 09:10:00|9371.3|9361.3|9405.3|9395.3|9416.8|9406.8|9369|9359|239
1625822100000|2021-07-09 09:15:00|9404.8|9394.8|9420.5|9410.5|9428.9|9418.9|9404.8|9394.8|256
1625822400000|2021-07-09 09:20:00|9420.8|9410.8|9458.1|9448.1|9458.5|9448.5|9418.3|9408.3|210
1625822700000|2021-07-09 09:25:00|9458.5|9448.5|9447.8|9437.8|9472.5|9462.5|9441.8|9431.8|308
1625823000000|2021-07-09 09:30:00|9448.1|9438.1|9470.5|9460.5|9477.5|9467.5|9448.1|9438.1|257
1625823300000|2021-07-09 09:35:00|9470.1|9460.1|9470.9|9460.9|9480.1|9470.1|9469|9459|194
1625823600000|2021-07-09 09:40:00|9471.9|9461.9|9469.4|9459.4|9476.6|9466.6|9464.3|9454.3|186
1625823900000|2021-07-09 09:45:00|9469|9459|9524.4|9514.4|9535.8|9525.8|9466.6|9456.6|215
1625824200000|2021-07-09 09:50:00|9522.9|9512.9|9524.6|9514.6|9543.1|9533.1|9505.8|9495.8|214
1625824500000|2021-07-09 09:55:00|9525|9515|9537.8|9527.8|9541.8|9531.8|9519.5|9509.5|225
1625824800000|2021-07-09 10:00:00|9538|9528|9535.6|9525.6|9541.8|9531.8|9526.8|9516.8|259
1625825100000|2021-07-09 10:05:00|9535.8|9525.8|9532.3|9522.3|9542.5|9532.5|9531.8|9521.8|142
1625825400000|2021-07-09 10:10:00|9532.5|9522.5|9517.9|9507.9|9532.5|9522.5|9516.5|9506.5|176
1625825700000|2021-07-09 10:15:00|9518|9508|9517.3|9507.3|9519.3|9509.3|9510.1|9500.1|149
1625826000000|2021-07-09 10:20:00|9517.6|9507.6|9525.8|9515.8|9531.8|9521.8|9517.6|9507.6|236
1625826300000|2021-07-09 10:25:00|9526|9516|9514.1|9504.1|9526.3|9516.3|9514.1|9504.1|120
1625826600000|2021-07-09 10:30:00|9514.6|9504.6|9524.1|9514.1|9525.4|9515.4|9512.9|9502.9|138
1625826900000|2021-07-09 10:35:00|9524|9514|9520.8|9510.8|9532.3|9522.3|9520.3|9510.3|93
1625827200000|2021-07-09 10:40:00|9521.3|9511.3|9518.8|9508.8|9527.4|9517.4|9518.5|9508.5|130
1625827500000|2021-07-09 10:45:00|9518.5|9508.5|9527|9517|9527.5|9517.5|9516.9|9506.9|88
1625827800000|2021-07-09 10:50:00|9527.3|9517.3|9518.3|9508.3|9529.3|9519.3|9517.9|9507.9|113
1625828100000|2021-07-09 10:55:00|9517.8|9507.8|9511.4|9501.4|9522|9512|9504|9494|142
1625828400000|2021-07-09 11:00:00|9511.8|9501.8|9514.5|9504.5|9516.5|9506.5|9510.3|9500.3|126
1625828700000|2021-07-09 11:05:00|9513.8|9503.8|9510.5|9500.5|9514.5|9504.5|9510.5|9500.5|88
1625829000000|2021-07-09 11:10:00|9509.8|9499.8|9513|9503|9517.8|9507.8|9509.1|9499.1|120
1625829300000|2021-07-09 11:15:00|9512.8|9502.8|9510.6|9500.6|9517.8|9507.8|9510.3|9500.3|113
1625829600000|2021-07-09 11:20:00|9510.5|9500.5|9497.5|9487.5|9510.5|9500.5|9491.9|9481.9|196
1625829900000|2021-07-09 11:25:00|9497.6|9487.6|9483|9473|9499.1|9489.1|9480.6|9470.6|137
1625830200000|2021-07-09 11:30:00|9482.9|9472.9|9478.3|9468.3|9488.5|9478.5|9473.8|9463.8|405
1625830500000|2021-07-09 11:35:00|9477.3|9467.3|9490.4|9480.4|9491.8|9481.8|9477.3|9467.3|123
1625830800000|2021-07-09 11:40:00|9490.1|9480.1|9496.8|9486.8|9496.8|9486.8|9489|9479|137
1625831100000|2021-07-09 11:45:00|9497.3|9487.3|9491|9481|9500.3|9490.3|9490|9480|151
1625831400000|2021-07-09 11:50:00|9491.1|9481.1|9488.6|9478.6|9498.1|9488.1|9488|9478|112
1625831700000|2021-07-09 11:55:00|9488.5|9478.5|9488.8|9478.8|9491.9|9481.9|9485.4|9475.4|101
1625832000000|2021-07-09 12:00:00|9490.6|9480.6|9485.5|9475.5|9494.5|9484.5|9479.4|9469.4|169
1625832300000|2021-07-09 12:05:00|9486|9476|9487.1|9477.1|9491.1|9481.1|9484.8|9474.8|115
1625832600000|2021-07-09 12:10:00|9487.5|9477.5|9478.3|9468.3|9489.8|9479.8|9477.8|9467.8|125
1625832900000|2021-07-09 12:15:00|9478.5|9468.5|9458|9448|9480|9470|9452.3|9442.3|171
1625833200000|2021-07-09 12:20:00|9457.5|9447.5|9481.1|9471.1|9481.1|9471.1|9457.5|9447.5|159
1625833500000|2021-07-09 12:25:00|9480.9|9470.9|9473.8|9463.8|9484.8|9474.8|9470.5|9460.5|130
1625833800000|2021-07-09 12:30:00|9474.3|9464.3|9496.3|9486.3|9498.9|9488.9|9470.9|9460.9|175
1625834100000|2021-07-09 12:35:00|9496.9|9486.9|9492.9|9482.9|9496.9|9486.9|9476.8|9466.8|165
1625834400000|2021-07-09 12:40:00|9493.3|9483.3|9480.1|9470.1|9497.5|9487.5|9479.1|9469.1|195
1625834700000|2021-07-09 12:45:00|9479.6|9469.6|9497.4|9487.4|9503.3|9493.3|9479|9469|222
1625835000000|2021-07-09 12:50:00|9497.8|9487.8|9498.6|9488.6|9501.4|9491.4|9494.8|9484.8|163
1625835300000|2021-07-09 12:55:00|9498.3|9488.3|9513|9503|9513|9503|9498|9488|183
1625835600000|2021-07-09 13:00:00|9512.9|9502.9|9484.9|9474.9|9513.3|9503.3|9477.3|9467.3|608
1625835900000|2021-07-09 13:05:00|9484.6|9474.6|9462.5|9452.5|9494.3|9484.3|9462.5|9452.5|302
1625836200000|2021-07-09 13:10:00|9462.8|9452.8|9459|9449|9468.8|9458.8|9455.9|9445.9|349
1625836500000|2021-07-09 13:15:00|9459.1|9449.1|9478.4|9468.4|9478.5|9468.5|9458|9448|274
1625836800000|2021-07-09 13:20:00|9478.5|9468.5|9469|9459|9482.5|9472.5|9467.5|9457.5|267
1625837100000|2021-07-09 13:25:00|9469.4|9459.4|9483.8|9473.8|9487.8|9477.8|9465.6|9455.6|178
1625837400000|2021-07-09 13:30:00|9484.3|9474.3|9483.8|9473.8|9491.1|9481.1|9471.1|9461.1|300
1625837700000|2021-07-09 13:35:00|9483.5|9473.5|9492.3|9482.3|9494.4|9484.4|9482.4|9472.4|272
1625838000000|2021-07-09 13:40:00|9492.5|9482.5|9499.5|9489.5|9500.6|9490.6|9482.8|9472.8|181
1625838300000|2021-07-09 13:45:00|9500|9490|9511|9501|9512|9502|9500|9490|280
1625838600000|2021-07-09 13:50:00|9511.3|9501.3|9546.6|9536.6|9547.4|9537.4|9511.3|9501.3|396
1625838900000|2021-07-09 13:55:00|9546.5|9536.5|9543.8|9533.8|9556.6|9546.6|9535.8|9525.8|401
1625839200000|2021-07-09 14:00:00|9544|9534|9543.8|9533.8|9553.3|9543.3|9526|9516|394
1625839500000|2021-07-09 14:05:00|9543.5|9533.5|9546.9|9536.9|9549|9539|9531.5|9521.5|375
1625839800000|2021-07-09 14:10:00|9547.5|9537.5|9543.4|9533.4|9552.1|9542.1|9539.3|9529.3|297
1625840100000|2021-07-09 14:15:00|9543.3|9533.3|9557.5|9547.5|9559|9549|9543|9533|336
1625840400000|2021-07-09 14:20:00|9557.6|9547.6|9545.3|9535.3|9563.1|9553.1|9540.6|9530.6|285
1625840700000|2021-07-09 14:25:00|9545|9535|9547.8|9537.8|9555.1|9545.1|9539.4|9529.4|284
1625841000000|2021-07-09 14:30:00|9548|9538|9527.5|9517.5|9551|9541|9526.3|9516.3|309
1625841300000|2021-07-09 14:35:00|9527.8|9517.8|9524|9514|9536.8|9526.8|9523.8|9513.8|286
1625841600000|2021-07-09 14:40:00|9523.8|9513.8|9528.8|9518.8|9529.4|9519.4|9518.3|9508.3|259
1625841900000|2021-07-09 14:45:00|9529.1|9519.1|9532.5|9522.5|9533.5|9523.5|9522|9512|165
1625842200000|2021-07-09 14:50:00|9532.8|9522.8|9529.3|9519.3|9541|9531|9526.5|9516.5|244
1625842500000|2021-07-09 14:55:00|9529|9519|9526.5|9516.5|9531|9521|9512.3|9502.3|294
1625842800000|2021-07-09 15:00:00|9526.8|9516.8|9525|9515|9531.8|9521.8|9521|9511|221
1625843100000|2021-07-09 15:05:00|9524.8|9514.8|9528.8|9518.8|9530.3|9520.3|9523.8|9513.8|182
1625843400000|2021-07-09 15:10:00|9528.9|9518.9|9536.5|9526.5|9536.5|9526.5|9523|9513|135
1625843700000|2021-07-09 15:15:00|9536.3|9526.3|9544.8|9534.8|9545.3|9535.3|9529.8|9519.8|211
1625844000000|2021-07-09 15:20:00|9545.3|9535.3|9531.6|9521.6|9548.8|9538.8|9531.1|9521.1|160
1625844300000|2021-07-09 15:25:00|9532.3|9522.3|9528.5|9518.5|9536|9526|9527.3|9517.3|139
1625844600000|2021-07-09 15:30:00|9528.3|9518.3|9528.5|9518.5|9530.4|9520.4|9522.9|9512.9|177
1625844900000|2021-07-09 15:35:00|9527.5|9517.5|9522.8|9512.8|9528.8|9518.8|9522|9512|135
1625845200000|2021-07-09 15:40:00|9523|9513|9527|9517|9531.6|9521.6|9523|9513|124
1625845500000|2021-07-09 15:45:00|9527.3|9517.3|9516.9|9506.9|9530.8|9520.8|9515|9505|214
1625845800000|2021-07-09 15:50:00|9517|9507|9517.5|9507.5|9520.5|9510.5|9515|9505|139
1625846100000|2021-07-09 15:55:00|9517.1|9507.1|9509.5|9499.5|9517.1|9507.1|9508.3|9498.3|111
1625846400000|2021-07-09 16:00:00|9509.8|9499.8|9521.3|9511.3|9522.8|9512.8|9509.5|9499.5|118
1625846700000|2021-07-09 16:05:00|9521.1|9511.1|9517.5|9507.5|9522.6|9512.6|9516.3|9506.3|84
1625847000000|2021-07-09 16:10:00|9517|9507|9518|9508|9518.5|9508.5|9515|9505|94
1625847300000|2021-07-09 16:15:00|9517.5|9507.5|9520|9510|9521.3|9511.3|9517|9507|76
1625847600000|2021-07-09 16:20:00|9519.9|9509.9|9517.8|9507.8|9519.9|9509.9|9516.3|9506.3|69
1625847900000|2021-07-09 16:25:00|9517.5|9507.5|9521.9|9511.9|9523|9513|9517.1|9507.1|48
1625848200000|2021-07-09 16:30:00|9522.1|9512.1|9526|9516|9527.3|9517.3|9515.6|9505.6|75
1625848500000|2021-07-09 16:35:00|9525.8|9515.8|9519.6|9509.6|9525.8|9515.8|9518.9|9508.9|77
1625848800000|2021-07-09 16:40:00|9519.5|9509.5|9518.8|9508.8|9520|9510|9516.6|9506.6|83
1625849100000|2021-07-09 16:45:00|9518.5|9508.5|9518|9508|9521|9511|9516.8|9506.8|89
1625849400000|2021-07-09 16:50:00|9518.5|9508.5|9517.3|9507.3|9518.8|9508.8|9515.9|9505.9|44
1625849700000|2021-07-09 16:55:00|9517.4|9507.4|9515.8|9505.8|9519.1|9509.1|9514.8|9504.8|119
1626048000000|2021-07-12 00:00:00|9504.8|9489|9500.1|9490.1|9504.8|9494.5|9499|9489|13
1626048300000|2021-07-12 00:05:00|9499.1|9489.1|9484.4|9474.4|9501.1|9491.1|9483.9|9473.9|33
1626048600000|2021-07-12 00:10:00|9484.1|9474.1|9493.9|9483.9|9494.5|9484.5|9483.5|9473.5|25
1626048900000|2021-07-12 00:15:00|9494.1|9484.1|9503.9|9493.9|9506.1|9496.1|9493.6|9483.6|32
1626049200000|2021-07-12 00:20:00|9503.6|9493.6|9500.6|9490.6|9508.6|9498.6|9498.4|9488.4|72
1626049500000|2021-07-12 00:25:00|9501.4|9491.4|9504.3|9494.3|9505.4|9495.4|9500.4|9490.4|37
1626049800000|2021-07-12 00:30:00|9504.6|9494.6|9497.5|9487.5|9504.9|9494.9|9495.4|9485.4|70
1626050100000|2021-07-12 00:35:00|9498.1|9488.1|9504.9|9494.9|9507.4|9497.4|9497.5|9487.5|72
1626050400000|2021-07-12 00:40:00|9505.1|9495.1|9503.6|9493.6|9505.1|9495.1|9501.9|9491.9|51
1626050700000|2021-07-12 00:45:00|9503.4|9493.4|9509.1|9499.1|9510.6|9500.6|9503.4|9493.4|79
1626051000000|2021-07-12 00:50:00|9508.9|9498.9|9503.1|9493.1|9508.9|9498.9|9503.1|9493.1|67
1626051300000|2021-07-12 00:55:00|9503.9|9493.9|9505.9|9495.9|9506.1|9496.1|9502.4|9492.4|71
1626051600000|2021-07-12 01:00:00|9506.1|9496.1|9544.6|9534.6|9546.4|9536.4|9506.1|9496.1|436
1626051900000|2021-07-12 01:05:00|9544.9|9534.9|9532.3|9522.3|9547.1|9537.1|9530.4|9520.4|376
1626052200000|2021-07-12 01:10:00|9532.4|9522.4|9503.1|9493.1|9536.4|9526.4|9502.3|9492.3|399
1626052500000|2021-07-12 01:15:00|9502.4|9492.4|9516.5|9506.5|9516.5|9506.5|9500.1|9490.1|289
1626052800000|2021-07-12 01:20:00|9515.9|9505.9|9506.9|9496.9|9519.6|9509.6|9501.4|9491.4|279
1626053100000|2021-07-12 01:25:00|9507.1|9497.1|9505.1|9495.1|9508.6|9498.6|9498.1|9488.1|186
1626053400000|2021-07-12 01:30:00|9506|9496|9498.4|9488.4|9514.9|9504.9|9489.3|9479.3|331
1626053700000|2021-07-12 01:35:00|9496.6|9486.6|9501.4|9491.4|9505.1|9495.1|9495.4|9485.4|231
1626054000000|2021-07-12 01:40:00|9501.3|9491.3|9492.1|9482.1|9501.4|9491.4|9491.5|9481.5|223
1626054300000|2021-07-12 01:45:00|9492.6|9482.6|9479|9469|9494.9|9484.9|9477.6|9467.6|303
1626054600000|2021-07-12 01:50:00|9479.9|9469.9|9483.4|9473.4|9491.6|9481.6|9477.6|9467.6|232
1626054900000|2021-07-12 01:55:00|9484.6|9474.6|9470.9|9460.9|9485.6|9475.6|9467.8|9457.8|213
1626055200000|2021-07-12 02:00:00|9471.9|9461.9|9478.1|9468.1|9480.4|9470.4|9470.6|9460.6|225
1626055500000|2021-07-12 02:05:00|9477.9|9467.9|9477.6|9467.6|9478.1|9468.1|9469.1|9459.1|224
1626055800000|2021-07-12 02:10:00|9477.9|9467.9|9487.1|9477.1|9487.1|9477.1|9471.4|9461.4|126
1626056100000|2021-07-12 02:15:00|9486.6|9476.6|9483.9|9473.9|9486.8|9476.8|9483.6|9473.6|29
1626056400000|2021-07-12 02:20:00|9485.1|9475.1|9487.4|9477.4|9488.6|9478.6|9485.1|9475.1|46
1626056700000|2021-07-12 02:25:00|9487.6|9477.6|9488.6|9478.6|9492|9482|9487.1|9477.1|53
1626057000000|2021-07-12 02:30:00|9488.4|9478.4|9490.1|9480.1|9503.1|9493.1|9487.9|9477.9|187
1626057300000|2021-07-12 02:35:00|9489.6|9479.6|9486.3|9476.3|9495.5|9485.5|9485.9|9475.9|138
1626057600000|2021-07-12 02:40:00|9486.5|9476.5|9486.4|9476.4|9491.4|9481.4|9486.1|9476.1|183
1626057900000|2021-07-12 02:45:00|9485.9|9475.9|9481.1|9471.1|9488.4|9478.4|9479.9|9469.9|184
1626058200000|2021-07-12 02:50:00|9480.1|9470.1|9478|9468|9480.4|9470.4|9475.5|9465.5|185
1626058500000|2021-07-12 02:55:00|9477.6|9467.6|9477.6|9467.6|9482.1|9472.1|9473.3|9463.3|237
1626058800000|2021-07-12 03:00:00|9477.8|9467.8|9479.9|9469.9|9481.9|9471.9|9472.9|9462.9|192
1626059100000|2021-07-12 03:05:00|9480.1|9470.1|9477|9467|9483.6|9473.6|9476.9|9466.9|111
1626059400000|2021-07-12 03:10:00|9476.9|9466.9|9474.6|9464.6|9480.5|9470.5|9474.1|9464.1|120
1626059700000|2021-07-12 03:15:00|9474.9|9464.9|9465.4|9455.4|9475.1|9465.1|9464.4|9454.4|157
1626060000000|2021-07-12 03:20:00|9465.1|9455.1|9465.6|9455.6|9466.6|9456.6|9458.1|9448.1|213
1626060300000|2021-07-12 03:25:00|9465.1|9455.1|9470.4|9460.4|9470.5|9460.5|9460.4|9450.4|213
1626060600000|2021-07-12 03:30:00|9469.9|9459.9|9467.3|9457.3|9470.3|9460.3|9465.9|9455.9|56
1626060900000|2021-07-12 03:35:00|9467.4|9457.4|9464.4|9454.4|9468.6|9458.6|9464.1|9454.1|21
1626061200000|2021-07-12 03:40:00|9464.9|9454.9|9466.1|9456.1|9468.5|9458.5|9463.4|9453.4|48
1626061500000|2021-07-12 03:45:00|9466.4|9456.4|9466.1|9456.1|9466.4|9456.4|9464.9|9454.9|12
1626061800000|2021-07-12 03:50:00|9465.9|9455.9|9464.9|9454.9|9465.9|9455.9|9463.6|9453.6|14
1626062100000|2021-07-12 03:55:00|9464.8|9454.8|9463.9|9453.9|9464.8|9454.8|9460.6|9450.6|34
1626062400000|2021-07-12 04:00:00|9463.4|9453.4|9460.1|9450.1|9463.4|9453.4|9459.6|9449.6|48
1626062700000|2021-07-12 04:05:00|9459.6|9449.6|9460.4|9450.4|9460.9|9450.9|9459.6|9449.6|22
1626063000000|2021-07-12 04:10:00|9459.8|9449.8|9459.1|9449.1|9460.8|9450.8|9459.1|9449.1|15
1626063300000|2021-07-12 04:15:00|9459.4|9449.4|9459.3|9449.3|9460.4|9450.4|9458.9|9448.9|16
1626063600000|2021-07-12 04:20:00|9459.5|9449.5|9460.6|9450.6|9460.6|9450.6|9458.8|9448.8|25
1626063900000|2021-07-12 04:25:00|9461|9451|9463.4|9453.4|9464.4|9454.4|9460.4|9450.4|27
1626064200000|2021-07-12 04:30:00|9463.6|9453.6|9463.9|9453.9|9465.6|9455.6|9462.9|9452.9|36
1626064500000|2021-07-12 04:35:00|9463.6|9453.6|9466.6|9456.6|9467.6|9457.6|9463.6|9453.6|29
1626064800000|2021-07-12 04:40:00|9466.4|9456.4|9465.1|9455.1|9466.4|9456.4|9462.1|9452.1|27
1626065100000|2021-07-12 04:45:00|9465.6|9455.6|9468.4|9458.4|9468.9|9458.9|9463.4|9453.4|16
1626065400000|2021-07-12 04:50:00|9469.1|9459.1|9468.5|9458.5|9469.4|9459.4|9468.4|9458.4|18
1626065700000|2021-07-12 04:55:00|9468.4|9458.4|9466.9|9456.9|9468.4|9458.4|9465.9|9455.9|20
1626066000000|2021-07-12 05:00:00|9466.6|9456.6|9467.6|9457.6|9468.9|9458.9|9465.5|9455.5|34
1626066300000|2021-07-12 05:05:00|9468.1|9458.1|9468.9|9458.9|9470.9|9460.9|9468.1|9458.1|28
1626066600000|2021-07-12 05:10:00|9469.1|9459.1|9467.6|9457.6|9470.4|9460.4|9467.6|9457.6|23
1626066900000|2021-07-12 05:15:00|9467.4|9457.4|9464.1|9454.1|9467.4|9457.4|9463.1|9453.1|22
1626067200000|2021-07-12 05:20:00|9464.4|9454.4|9468.9|9458.9|9469.3|9459.3|9464.1|9454.1|23
1626067500000|2021-07-12 05:25:00|9468.3|9458.3|9464.8|9454.8|9468.9|9458.9|9464|9454|30
1626067800000|2021-07-12 05:30:00|9464.4|9454.4|9459.1|9449.1|9465.1|9455.1|9455.4|9445.4|219
1626068100000|2021-07-12 05:35:00|9459.4|9449.4|9449.4|9439.4|9462.4|9452.4|9448.4|9438.4|243
1626068400000|2021-07-12 05:40:00|9449.1|9439.1|9443.9|9433.9|9455.1|9445.1|9443.9|9433.9|169
1626068700000|2021-07-12 05:45:00|9443.4|9433.4|9437.6|9427.6|9448.9|9438.9|9435.8|9425.8|206
1626069000000|2021-07-12 05:50:00|9437.9|9427.9|9436.4|9426.4|9443.1|9433.1|9435.9|9425.9|157
1626069300000|2021-07-12 05:55:00|9436.8|9426.8|9433|9423|9441.5|9431.5|9432.4|9422.4|133
1626069600000|2021-07-12 06:00:00|9432.9|9422.9|9443|9433|9443.9|9433.9|9428.6|9418.6|173
1626069900000|2021-07-12 06:05:00|9443.4|9433.4|9455.9|9445.9|9456.4|9446.4|9439.8|9429.8|193
1626070200000|2021-07-12 06:10:00|9455.6|9445.6|9459.4|9449.4|9460.1|9450.1|9450.6|9440.6|188
1626070500000|2021-07-12 06:15:00|9459|9449|9455.9|9445.9|9459|9449|9452.3|9442.3|113
1626070800000|2021-07-12 06:20:00|9455.5|9445.5|9447.6|9437.6|9455.5|9445.5|9445.6|9435.6|186
1626071100000|2021-07-12 06:25:00|9447.9|9437.9|9431.4|9421.4|9448|9438|9431.3|9421.3|240
1626071400000|2021-07-12 06:30:00|9431.1|9421.1|9440.4|9430.4|9443.4|9433.4|9430.6|9420.6|245
1626071700000|2021-07-12 06:35:00|9440.1|9430.1|9448.6|9438.6|9449.6|9439.6|9439.4|9429.4|203
1626072000000|2021-07-12 06:40:00|9448.9|9438.9|9436.4|9426.4|9448.9|9438.9|9435.9|9425.9|181
1626072300000|2021-07-12 06:45:00|9436.3|9426.3|9443.4|9433.4|9446.5|9436.5|9435.6|9425.6|203
1626072600000|2021-07-12 06:50:00|9442.9|9432.9|9439.4|9429.4|9444.5|9434.5|9438.3|9428.3|187
1626072900000|2021-07-12 06:55:00|9438.9|9428.9|9436.5|9426.5|9441.4|9431.4|9432|9422|246
1626073200000|2021-07-12 07:00:00|9435.3|9425.3|9438.3|9428.3|9438.8|9428.8|9430.5|9420.5|98
1626073500000|2021-07-12 07:05:00|9438|9428|9434|9424|9438|9428|9428.8|9418.8|93
1626073800000|2021-07-12 07:10:00|9434.3|9424.3|9435.3|9425.3|9437.8|9427.8|9433|9423|83
1626074100000|2021-07-12 07:15:00|9435|9425|9440.5|9430.5|9440.8|9430.8|9431.3|9421.3|98
1626074400000|2021-07-12 07:20:00|9440.1|9430.1|9436|9426|9444.3|9434.3|9435|9425|94
1626074700000|2021-07-12 07:25:00|9436.3|9426.3|9441.3|9431.3|9442|9432|9428.4|9418.4|128
1626075000000|2021-07-12 07:30:00|9440.5|9430.5|9443.5|9433.5|9443.5|9433.5|9436.9|9426.9|61
1626075300000|2021-07-12 07:35:00|9443.4|9433.4|9427.5|9417.5|9443.4|9433.4|9427.4|9417.4|86
1626075600000|2021-07-12 07:40:00|9427.3|9417.3|9430.1|9420.1|9439.8|9429.8|9427.1|9417.1|116
1626075900000|2021-07-12 07:45:00|9430|9420|9436.9|9426.9|9438|9428|9427|9417|87
1626076200000|2021-07-12 07:50:00|9436.5|9426.5|9428.1|9418.1|9436.5|9426.5|9424.3|9414.3|80
1626076500000|2021-07-12 07:55:00|9430.4|9420.4|9433.8|9423.8|9436|9426|9430.4|9420.4|75
1626076800000|2021-07-12 08:00:00|9433.6|9423.6|9440.8|9430.8|9441.6|9431.6|9432|9422|72
1626077100000|2021-07-12 08:05:00|9440.5|9430.5|9445.3|9435.3|9446|9436|9436.1|9426.1|94
1626077400000|2021-07-12 08:10:00|9445|9435|9439.3|9429.3|9446.8|9436.8|9435|9425|92
1626077700000|2021-07-12 08:15:00|9439.1|9429.1|9437.5|9427.5|9440.4|9430.4|9435|9425|53
1626078000000|2021-07-12 08:20:00|9438|9428|9442|9432|9444.5|9434.5|9438|9428|81
1626078300000|2021-07-12 08:25:00|9442.3|9432.3|9439.4|9429.4|9444.8|9434.8|9439.4|9429.4|98
1626078600000|2021-07-12 08:30:00|9439.8|9429.8|9431.1|9421.1|9440.6|9430.6|9428|9418|119
1626078900000|2021-07-12 08:35:00|9431.8|9421.8|9435.1|9425.1|9435.4|9425.4|9428.5|9418.5|110
1626079200000|2021-07-12 08:40:00|9435|9425|9428.5|9418.5|9435|9425|9428.5|9418.5|58
1626079500000|2021-07-12 08:45:00|9428.8|9418.8|9434.5|9424.5|9434.8|9424.8|9427.3|9417.3|88
1626079800000|2021-07-12 08:50:00|9434.4|9424.4|9431|9421|9434.4|9424.4|9427.1|9417.1|57
1626080100000|2021-07-12 08:55:00|9431.3|9421.3|9433.6|9423.6|9437.5|9427.5|9430.3|9420.3|70
1626080400000|2021-07-12 09:00:00|9433.4|9423.4|9432|9422|9436.8|9426.8|9429.3|9419.3|86
1626080700000|2021-07-12 09:05:00|9432.5|9422.5|9436.3|9426.3|9436.3|9426.3|9432.1|9422.1|30
1626081000000|2021-07-12 09:10:00|9436.5|9426.5|9439.1|9429.1|9440|9430|9434|9424|107
1626081300000|2021-07-12 09:15:00|9438.8|9428.8|9441.4|9431.4|9441.8|9431.8|9437.8|9427.8|58
1626081600000|2021-07-12 09:20:00|9441|9431|9443.8|9433.8|9443.8|9433.8|9437.5|9427.5|58
1626081900000|2021-07-12 09:25:00|9444.3|9434.3|9446.5|9436.5|9447.5|9437.5|9443.5|9433.5|58
1626082200000|2021-07-12 09:30:00|9446.3|9436.3|9448.4|9438.4|9449.4|9439.4|9444.8|9434.8|62
1626082500000|2021-07-12 09:35:00|9448.6|9438.6|9445.9|9435.9|9448.8|9438.8|9445.9|9435.9|38
1626082800000|2021-07-12 09:40:00|9446.3|9436.3|9436.9|9426.9|9447.8|9437.8|9436.9|9426.9|46
1626083100000|2021-07-12 09:45:00|9435.6|9425.6|9429.9|9419.9|9435.6|9425.6|9427.5|9417.5|90
1626083400000|2021-07-12 09:50:00|9430|9420|9426.4|9416.4|9430|9420|9422.9|9412.9|80
1626083700000|2021-07-12 09:55:00|9426.8|9416.8|9427.3|9417.3|9430.1|9420.1|9423.6|9413.6|90
1626084000000|2021-07-12 10:00:00|9427.1|9417.1|9438.8|9428.8|9439|9429|9423.9|9413.9|111
1626084300000|2021-07-12 10:05:00|9439.3|9429.3|9430.5|9420.5|9439.3|9429.3|9430.4|9420.4|83
1626084600000|2021-07-12 10:10:00|9430.1|9420.1|9432|9422|9432|9422|9422.8|9412.8|155
1626084900000|2021-07-12 10:15:00|9431.6|9421.6|9429.5|9419.5|9431.8|9421.8|9428.5|9418.5|83
1626085200000|2021-07-12 10:20:00|9430.4|9420.4|9421.5|9411.5|9430.4|9420.4|9418.1|9408.1|106
1626085500000|2021-07-12 10:25:00|9421.3|9411.3|9421.5|9411.5|9425.3|9415.3|9419.5|9409.5|87
1626085800000|2021-07-12 10:30:00|9421.4|9411.4|9420.1|9410.1|9421.4|9411.4|9415.1|9405.1|69
1626086100000|2021-07-12 10:35:00|9420.3|9410.3|9421|9411|9424.5|9414.5|9420.3|9410.3|81
1626086400000|2021-07-12 10:40:00|9420.8|9410.8|9423.8|9413.8|9425.5|9415.5|9420.8|9410.8|69
1626086700000|2021-07-12 10:45:00|9424|9414|9424|9414|9425|9415|9420.9|9410.9|88
1626087000000|2021-07-12 10:50:00|9423.8|9413.8|9425|9415|9425.8|9415.8|9421.1|9411.1|80
1626087300000|2021-07-12 10:55:00|9425.5|9415.5|9425.3|9415.3|9427|9417|9420|9410|80
1626087600000|2021-07-12 11:00:00|9425.5|9415.5|9438.5|9428.5|9441.3|9431.3|9425.5|9415.5|143
1626087900000|2021-07-12 11:05:00|9438.6|9428.6|9430.4|9420.4|9440.5|9430.5|9430.4|9420.4|82
1626088200000|2021-07-12 11:10:00|9430|9420|9431.9|9421.9|9433.3|9423.3|9429.3|9419.3|77
1626088500000|2021-07-12 11:15:00|9432|9422|9422.4|9412.4|9434.1|9424.1|9420.8|9410.8|85
1626088800000|2021-07-12 11:20:00|9422.5|9412.5|9423|9413|9424.3|9414.3|9417.5|9407.5|86
1626089100000|2021-07-12 11:25:00|9423.3|9413.3|9419|9409|9424.5|9414.5|9416.8|9406.8|132
1626089400000|2021-07-12 11:30:00|9418.8|9408.8|9373.6|9363.6|9419.9|9409.9|9372.1|9362.1|405
1626089700000|2021-07-12 11:35:00|9375.3|9365.3|9387.3|9377.3|9392|9382|9374.3|9364.3|263
1626090000000|2021-07-12 11:40:00|9387|9377|9394.9|9384.9|9396.3|9386.3|9384.3|9374.3|101
1626090300000|2021-07-12 11:45:00|9394.8|9384.8|9391|9381|9396|9386|9389.4|9379.4|121
1626090600000|2021-07-12 11:50:00|9391.4|9381.4|9389.1|9379.1|9391.4|9381.4|9383|9373|135
1626090900000|2021-07-12 11:55:00|9389.3|9379.3|9388.5|9378.5|9392.9|9382.9|9385.3|9375.3|79
1626091200000|2021-07-12 12:00:00|9388.3|9378.3|9392.6|9382.6|9394.9|9384.9|9381.4|9371.4|176
1626091500000|2021-07-12 12:05:00|9392.3|9382.3|9392|9382|9393.8|9383.8|9382.8|9372.8|107
1626091800000|2021-07-12 12:10:00|9391.8|9381.8|9393|9383|9396.1|9386.1|9381.8|9371.8|170
1626092100000|2021-07-12 12:15:00|9393.1|9383.1|9390.3|9380.3|9394.8|9384.8|9387.1|9377.1|141
1626092400000|2021-07-12 12:20:00|9392.6|9382.6|9393.4|9383.4|9394.5|9384.5|9388.8|9378.8|157
1626092700000|2021-07-12 12:25:00|9393.1|9383.1|9394.3|9384.3|9394.3|9384.3|9387.8|9377.8|115
1626093000000|2021-07-12 12:30:00|9394|9384|9398.5|9388.5|9402.5|9392.5|9390|9380|176
1626093300000|2021-07-12 12:35:00|9398.3|9388.3|9399.5|9389.5|9406|9396|9396.3|9386.3|113
1626093600000|2021-07-12 12:40:00|9399.3|9389.3|9391.1|9381.1|9400|9390|9383.8|9373.8|142
1626093900000|2021-07-12 12:45:00|9391|9381|9400|9390|9402.3|9392.3|9386.3|9376.3|151
1626094200000|2021-07-12 12:50:00|9399.4|9389.4|9397.8|9387.8|9400.1|9390.1|9387.8|9377.8|169
1626094500000|2021-07-12 12:55:00|9397|9387|9401.5|9391.5|9402.3|9392.3|9393.4|9383.4|120
1626094800000|2021-07-12 13:00:00|9398.8|9388.8|9418.8|9408.8|9419.3|9409.3|9397.8|9387.8|371
1626095100000|2021-07-12 13:05:00|9418.3|9408.3|9412.3|9402.3|9418.8|9408.8|9400.5|9390.5|295
1626095400000|2021-07-12 13:10:00|9412.5|9402.5|9414.5|9404.5|9414.8|9404.8|9407|9397|188
1626095700000|2021-07-12 13:15:00|9414.3|9404.3|9420.4|9410.4|9420.8|9410.8|9408|9398|291
1626096000000|2021-07-12 13:20:00|9420|9410|9417.4|9407.4|9420.1|9410.1|9408.5|9398.5|208
1626096300000|2021-07-12 13:25:00|9417.6|9407.6|9415.1|9405.1|9420.5|9410.5|9413.6|9403.6|149
1626096600000|2021-07-12 13:30:00|9415.3|9405.3|9409.9|9399.9|9419.3|9409.3|9403.5|9393.5|387
1626096900000|2021-07-12 13:35:00|9410.1|9400.1|9407|9397|9414.1|9404.1|9400|9390|251
1626097200000|2021-07-12 13:40:00|9406.6|9396.6|9417.3|9407.3|9419.3|9409.3|9396.3|9386.3|239
1626097500000|2021-07-12 13:45:00|9416.8|9406.8|9430.6|9420.6|9436|9426|9416.8|9406.8|334
1626097800000|2021-07-12 13:50:00|9431.5|9421.5|9423.5|9413.5|9441.3|9431.3|9423.3|9413.3|327
1626098100000|2021-07-12 13:55:00|9423.9|9413.9|9424|9414|9428|9418|9421.5|9411.5|205
1626098400000|2021-07-12 14:00:00|9424.3|9414.3|9425.6|9415.6|9425.6|9415.6|9417.8|9407.8|265
1626098700000|2021-07-12 14:05:00|9426.1|9416.1|9435.4|9425.4|9438.3|9428.3|9421.8|9411.8|253
1626099000000|2021-07-12 14:10:00|9435.5|9425.5|9429.6|9419.6|9437.4|9427.4|9426.5|9416.5|196
1626099300000|2021-07-12 14:15:00|9429.8|9419.8|9428.1|9418.1|9432.3|9422.3|9426.1|9416.1|200
1626099600000|2021-07-12 14:20:00|9427.8|9417.8|9413.1|9403.1|9427.8|9417.8|9413.1|9403.1|107
1626099900000|2021-07-12 14:25:00|9412.5|9402.5|9416.8|9406.8|9417|9407|9409|9399|165
1626100200000|2021-07-12 14:30:00|9416.5|9406.5|9433|9423|9433.3|9423.3|9414.5|9404.5|246
1626100500000|2021-07-12 14:35:00|9433.3|9423.3|9428.8|9418.8|9438.3|9428.3|9428.1|9418.1|239
1626100800000|2021-07-12 14:40:00|9430|9420|9442.3|9432.3|9442.4|9432.4|9429.4|9419.4|165
1626101100000|2021-07-12 14:45:00|9442.4|9432.4|9453.3|9443.3|9458|9448|9439.5|9429.5|258
1626101400000|2021-07-12 14:50:00|9452.8|9442.8|9462|9452|9464.8|9454.8|9449.8|9439.8|247
1626101700000|2021-07-12 14:55:00|9462.5|9452.5|9457.6|9447.6|9464.3|9454.3|9455|9445|213
1626102000000|2021-07-12 15:00:00|9458.3|9448.3|9457|9447|9460|9450|9449.5|9439.5|218
1626102300000|2021-07-12 15:05:00|9457.3|9447.3|9455.3|9445.3|9460.5|9450.5|9454|9444|148
1626102600000|2021-07-12 15:10:00|9455|9445|9459.8|9449.8|9459.9|9449.9|9453.8|9443.8|149
1626102900000|2021-07-12 15:15:00|9460|9450|9462.8|9452.8|9464.4|9454.4|9459.3|9449.3|92
1626103200000|2021-07-12 15:20:00|9462.5|9452.5|9455.3|9445.3|9462.5|9452.5|9451.9|9441.9|87
1626103500000|2021-07-12 15:25:00|9455.5|9445.5|9448.6|9438.6|9455.5|9445.5|9447.3|9437.3|121
1626103800000|2021-07-12 15:30:00|9448.8|9438.8|9438.8|9428.8|9450|9440|9438.8|9428.8|173
1626104100000|2021-07-12 15:35:00|9439|9429|9434.4|9424.4|9444.6|9434.6|9431.6|9421.6|239
1626104400000|2021-07-12 15:40:00|9434.3|9424.3|9426.9|9416.9|9434.5|9424.5|9426|9416|180
1626104700000|2021-07-12 15:45:00|9426.5|9416.5|9411.4|9401.4|9427|9417|9405.3|9395.3|365
1626105000000|2021-07-12 15:50:00|9411.8|9401.8|9420.3|9410.3|9420.8|9410.8|9410.3|9400.3|145
1626105300000|2021-07-12 15:55:00|9420.5|9410.5|9423.9|9413.9|9426|9416|9419.8|9409.8|155
1626105600000|2021-07-12 16:00:00|9423.8|9413.8|9424.8|9414.8|9429.8|9419.8|9421.8|9411.8|115
1626105900000|2021-07-12 16:05:00|9424.6|9414.6|9430.1|9420.1|9430.5|9420.5|9422.8|9412.8|111
1626106200000|2021-07-12 16:10:00|9429.9|9419.9|9434.5|9424.5|9435.3|9425.3|9427.3|9417.3|89
1626106500000|2021-07-12 16:15:00|9435|9425|9441.5|9431.5|9443.4|9433.4|9434.5|9424.5|110
1626106800000|2021-07-12 16:20:00|9441.3|9431.3|9439|9429|9442.4|9432.4|9436|9426|94
1626107100000|2021-07-12 16:25:00|9439.3|9429.3|9440.6|9430.6|9443.5|9433.5|9439.3|9429.3|96
1626107400000|2021-07-12 16:30:00|9440.8|9430.8|9443.5|9433.5|9447|9437|9440.8|9430.8|177
1626107700000|2021-07-12 16:35:00|9443.8|9433.8|9441.3|9431.3|9446.5|9436.5|9440.3|9430.3|88
1626108000000|2021-07-12 16:40:00|9441.4|9431.4|9449.3|9439.3|9450|9440|9441.4|9431.4|82
1626108300000|2021-07-12 16:45:00|9448.8|9438.8|9449.5|9439.5|9449.5|9439.5|9444.4|9434.4|68
1626108600000|2021-07-12 16:50:00|9449.3|9439.3|9447.5|9437.5|9450|9440|9444.5|9434.5|117
1626108900000|2021-07-12 16:55:00|9447.8|9437.8|9448.3|9438.3|9449.1|9439.1|9442.3|9432.3|160
1626134400000|2021-07-13 00:00:00|9487.5|9477.5|9478.6|9468.6|9487.5|9477.5|9477.6|9467.6|30
1626134700000|2021-07-13 00:05:00|9478.9|9468.9|9484.9|9474.9|9484.9|9474.9|9478.9|9468.9|41
1626135000000|2021-07-13 00:10:00|9484|9474|9491.1|9481.1|9491.1|9481.1|9483.9|9473.9|41
1626135300000|2021-07-13 00:15:00|9491.4|9481.4|9492|9482|9494.1|9484.1|9488.9|9478.9|45
1626135600000|2021-07-13 00:20:00|9491.9|9481.9|9490.4|9480.4|9492.9|9482.9|9489.5|9479.5|34
1626135900000|2021-07-13 00:25:00|9489.6|9479.6|9489.4|9479.4|9492.1|9482.1|9489.1|9479.1|57
1626136200000|2021-07-13 00:30:00|9489.9|9479.9|9489.1|9479.1|9491.4|9481.4|9488.9|9478.9|50
1626136500000|2021-07-13 00:35:00|9488.9|9478.9|9487.4|9477.4|9490.9|9480.9|9486.1|9476.1|43
1626136800000|2021-07-13 00:40:00|9487.9|9477.9|9484.6|9474.6|9487.9|9477.9|9483.9|9473.9|27
1626137100000|2021-07-13 00:45:00|9484.1|9474.1|9481.5|9471.5|9484.1|9474.1|9480.4|9470.4|18
1626137400000|2021-07-13 00:50:00|9481.4|9471.4|9478.1|9468.1|9481.9|9471.9|9478.1|9468.1|14
1626137700000|2021-07-13 00:55:00|9477.5|9467.5|9485.5|9475.5|9486.4|9476.4|9477.5|9467.5|35
1626138000000|2021-07-13 01:00:00|9485.6|9475.6|9473.4|9463.4|9488.1|9478.1|9464.5|9454.5|354
1626138300000|2021-07-13 01:05:00|9473.1|9463.1|9467.4|9457.4|9474.6|9464.6|9465.1|9455.1|252
1626138600000|2021-07-13 01:10:00|9467.6|9457.6|9455.8|9445.8|9467.6|9457.6|9455.4|9445.4|138
1626138900000|2021-07-13 01:15:00|9455.9|9445.9|9464.1|9454.1|9464.1|9454.1|9455.9|9445.9|143
1626139200000|2021-07-13 01:20:00|9463.9|9453.9|9469.6|9459.6|9470.4|9460.4|9463.1|9453.1|109
1626139500000|2021-07-13 01:25:00|9469.9|9459.9|9469.4|9459.4|9471.1|9461.1|9467.8|9457.8|106
1626139800000|2021-07-13 01:30:00|9469.6|9459.6|9466.9|9456.9|9472.9|9462.9|9464.4|9454.4|125
1626140100000|2021-07-13 01:35:00|9467.1|9457.1|9477.6|9467.6|9478.4|9468.4|9467.1|9457.1|121
1626140400000|2021-07-13 01:40:00|9477.5|9467.5|9472.1|9462.1|9478.9|9468.9|9472.1|9462.1|125
1626140700000|2021-07-13 01:45:00|9472.4|9462.4|9473.6|9463.6|9476.1|9466.1|9469.1|9459.1|204
1626141000000|2021-07-13 01:50:00|9473.3|9463.3|9498.9|9488.9|9500.8|9490.8|9472.4|9462.4|220
1626141300000|2021-07-13 01:55:00|9498.8|9488.8|9502.4|9492.4|9504.9|9494.9|9498.6|9488.6|224
1626141600000|2021-07-13 02:00:00|9502.6|9492.6|9488.6|9478.6|9505.6|9495.6|9488.4|9478.4|135
1626141900000|2021-07-13 02:05:00|9489.1|9479.1|9486.1|9476.1|9491.1|9481.1|9479.9|9469.9|154
1626142200000|2021-07-13 02:10:00|9486.5|9476.5|9496.4|9486.4|9496.4|9486.4|9486.4|9476.4|88
1626142500000|2021-07-13 02:15:00|9496.3|9486.3|9495.4|9485.4|9497.4|9487.4|9493.1|9483.1|35
1626142800000|2021-07-13 02:20:00|9495.5|9485.5|9497.6|9487.6|9497.6|9487.6|9492.1|9482.1|28
1626143100000|2021-07-13 02:25:00|9497.3|9487.3|9496.5|9486.5|9497.3|9487.3|9494.1|9484.1|17
1626143400000|2021-07-13 02:30:00|9496.6|9486.6|9494.4|9484.4|9497.4|9487.4|9491.6|9481.6|103
1626143700000|2021-07-13 02:35:00|9494.5|9484.5|9500.9|9490.9|9501.1|9491.1|9494.5|9484.5|64
1626144000000|2021-07-13 02:40:00|9501.4|9491.4|9500.4|9490.4|9506.9|9496.9|9499.6|9489.6|81
1626144300000|2021-07-13 02:45:00|9501.4|9491.4|9502.1|9492.1|9504.8|9494.8|9500.9|9490.9|46
1626144600000|2021-07-13 02:50:00|9502.4|9492.4|9503.6|9493.6|9503.6|9493.6|9495.1|9485.1|80
1626144900000|2021-07-13 02:55:00|9503.4|9493.4|9502.6|9492.6|9503.6|9493.6|9499.1|9489.1|95
1626145200000|2021-07-13 03:00:00|9503.1|9493.1|9499.6|9489.6|9504|9494|9498.6|9488.6|91
1626145500000|2021-07-13 03:05:00|9499.9|9489.9|9491.1|9481.1|9500.6|9490.6|9490.6|9480.6|160
1626145800000|2021-07-13 03:10:00|9491.6|9481.6|9498.4|9488.4|9498.6|9488.6|9491.1|9481.1|128
1626146100000|2021-07-13 03:15:00|9498.6|9488.6|9497.4|9487.4|9499.9|9489.9|9496|9486|69
1626146400000|2021-07-13 03:20:00|9497.1|9487.1|9499.1|9489.1|9502.1|9492.1|9497.1|9487.1|60
1626146700000|2021-07-13 03:25:00|9498.9|9488.9|9497.1|9487.1|9501.9|9491.9|9497.1|9487.1|77
1626147000000|2021-07-13 03:30:00|9496.6|9486.6|9492.6|9482.6|9498.1|9488.1|9492.6|9482.6|41
1626147300000|2021-07-13 03:35:00|9492.3|9482.3|9491.9|9481.9|9493.3|9483.3|9490.9|9480.9|46
1626147600000|2021-07-13 03:40:00|9491.3|9481.3|9489.5|9479.5|9491.9|9481.9|9488.6|9478.6|56
1626147900000|2021-07-13 03:45:00|9488.9|9478.9|9489.9|9479.9|9490.9|9480.9|9488.9|9478.9|23
1626148200000|2021-07-13 03:50:00|9490.1|9480.1|9489.6|9479.6|9490.1|9480.1|9487.1|9477.1|20
1626148500000|2021-07-13 03:55:00|9489.1|9479.1|9491.6|9481.6|9491.6|9481.6|9489.1|9479.1|13
1626148800000|2021-07-13 04:00:00|9491.4|9481.4|9488.4|9478.4|9491.4|9481.4|9487.9|9477.9|60
1626149100000|2021-07-13 04:05:00|9488.6|9478.6|9486.4|9476.4|9489.1|9479.1|9486.4|9476.4|42
1626149400000|2021-07-13 04:10:00|9485.6|9475.6|9490.1|9480.1|9490.1|9480.1|9485.6|9475.6|15
1626149700000|2021-07-13 04:15:00|9489.9|9479.9|9490.9|9480.9|9490.9|9480.9|9488.9|9478.9|9
1626150000000|2021-07-13 04:20:00|9490.6|9480.6|9490.3|9480.3|9490.6|9480.6|9490.1|9480.1|6
1626150300000|2021-07-13 04:25:00|9490.1|9480.1|9488.4|9478.4|9490.1|9480.1|9487.6|9477.6|17
1626150600000|2021-07-13 04:30:00|9487.9|9477.9|9486.6|9476.6|9487.9|9477.9|9485.9|9475.9|11
1626150900000|2021-07-13 04:35:00|9486|9476|9486.1|9476.1|9486.9|9476.9|9485.4|9475.4|21
1626151200000|2021-07-13 04:40:00|9485.9|9475.9|9485.5|9475.5|9486.5|9476.5|9483.6|9473.6|23
1626151500000|2021-07-13 04:45:00|9485.3|9475.3|9485.6|9475.6|9486.1|9476.1|9485.3|9475.3|13
1626151800000|2021-07-13 04:50:00|9485.3|9475.3|9483.9|9473.9|9485.3|9475.3|9483.9|9473.9|21
1626152100000|2021-07-13 04:55:00|9483.6|9473.6|9478.6|9468.6|9483.9|9473.9|9477.6|9467.6|28
1626152400000|2021-07-13 05:00:00|9478.4|9468.4|9479.9|9469.9|9481.4|9471.4|9478.3|9468.3|22
1626152700000|2021-07-13 05:05:00|9480.1|9470.1|9476|9466|9480.1|9470.1|9475.6|9465.6|35
1626153000000|2021-07-13 05:10:00|9475.9|9465.9|9476.3|9466.3|9477.1|9467.1|9475.5|9465.5|30
1626153300000|2021-07-13 05:15:00|9476.5|9466.5|9476.4|9466.4|9477.6|9467.6|9476.4|9466.4|15
1626153600000|2021-07-13 05:20:00|9475.9|9465.9|9479.1|9469.1|9479.4|9469.4|9475.9|9465.9|14
1626153900000|2021-07-13 05:25:00|9479.4|9469.4|9476.4|9466.4|9479.4|9469.4|9476.4|9466.4|28
1626154200000|2021-07-13 05:30:00|9476.8|9466.8|9475.9|9465.9|9484.4|9474.4|9473.4|9463.4|209
1626154500000|2021-07-13 05:35:00|9476|9466|9473.6|9463.6|9478.9|9468.9|9473.4|9463.4|130
1626154800000|2021-07-13 05:40:00|9473.4|9463.4|9477.6|9467.6|9483.1|9473.1|9473.3|9463.3|92
1626155100000|2021-07-13 05:45:00|9478.1|9468.1|9471.6|9461.6|9480.6|9470.6|9471.4|9461.4|72
1626155400000|2021-07-13 05:50:00|9471.4|9461.4|9477.1|9467.1|9479.1|9469.1|9468.8|9458.8|83
1626155700000|2021-07-13 05:55:00|9477.4|9467.4|9470.9|9460.9|9478.1|9468.1|9463.6|9453.6|176
1626156000000|2021-07-13 06:00:00|9470.6|9460.6|9474|9464|9478.5|9468.5|9470.6|9460.6|156
1626156300000|2021-07-13 06:05:00|9473.9|9463.9|9474.5|9464.5|9475|9465|9468|9458|122
1626156600000|2021-07-13 06:10:00|9474|9464|9471.6|9461.6|9474|9464|9466.9|9456.9|105
1626156900000|2021-07-13 06:15:00|9472.1|9462.1|9472.4|9462.4|9474.6|9464.6|9469.8|9459.8|93
1626157200000|2021-07-13 06:20:00|9472.1|9462.1|9475.9|9465.9|9478.4|9468.4|9471.6|9461.6|93
1626157500000|2021-07-13 06:25:00|9476|9466|9474.5|9464.5|9478.9|9468.9|9474.1|9464.1|127
1626157800000|2021-07-13 06:30:00|9475.1|9465.1|9476.1|9466.1|9479|9469|9473.9|9463.9|89
1626158100000|2021-07-13 06:35:00|9476|9466|9482.1|9472.1|9482.4|9472.4|9475.6|9465.6|61
1626158400000|2021-07-13 06:40:00|9481.9|9471.9|9488.6|9478.6|9489.5|9479.5|9481.5|9471.5|124
1626158700000|2021-07-13 06:45:00|9489|9479|9494.3|9484.3|9495.4|9485.4|9487.4|9477.4|110
1626159000000|2021-07-13 06:50:00|9493.9|9483.9|9489.5|9479.5|9500.4|9490.4|9489.4|9479.4|171
1626159300000|2021-07-13 06:55:00|9489.4|9479.4|9476.5|9466.5|9490.4|9480.4|9476.5|9466.5|139
1626159600000|2021-07-13 07:00:00|9476.8|9466.8|9470.3|9460.3|9483.1|9473.1|9469.3|9459.3|115
1626159900000|2021-07-13 07:05:00|9470.1|9460.1|9467|9457|9473.8|9463.8|9463.5|9453.5|133
1626160200000|2021-07-13 07:10:00|9467.3|9457.3|9471.6|9461.6|9474.8|9464.8|9467.3|9457.3|59
1626160500000|2021-07-13 07:15:00|9471.5|9461.5|9474.9|9464.9|9475.8|9465.8|9471.5|9461.5|39
1626160800000|2021-07-13 07:20:00|9474|9464|9470.5|9460.5|9474|9464|9464.9|9454.9|63
1626161100000|2021-07-13 07:25:00|9470.4|9460.4|9473.3|9463.3|9474.3|9464.3|9470.4|9460.4|44
1626161400000|2021-07-13 07:30:00|9473.5|9463.5|9470.3|9460.3|9474.3|9464.3|9468.8|9458.8|59
1626161700000|2021-07-13 07:35:00|9470|9460|9468.8|9458.8|9470|9460|9468.8|9458.8|19
1626162000000|2021-07-13 07:40:00|9469.1|9459.1|9465.8|9455.8|9469.1|9459.1|9465.3|9455.3|64
1626162300000|2021-07-13 07:45:00|9465.3|9455.3|9460.8|9450.8|9465.5|9455.5|9460.8|9450.8|32
1626162600000|2021-07-13 07:50:00|9460.5|9450.5|9452.5|9442.5|9460.5|9450.5|9446.8|9436.8|84
1626162900000|2021-07-13 07:55:00|9452.3|9442.3|9435.9|9425.9|9452.3|9442.3|9433.1|9423.1|84
1626163200000|2021-07-13 08:00:00|9435.1|9425.1|9428.4|9418.4|9436.9|9426.9|9425.6|9415.6|106
1626163500000|2021-07-13 08:05:00|9428.8|9418.8|9401.6|9391.6|9428.8|9418.8|9400.1|9390.1|174
1626163800000|2021-07-13 08:10:00|9401.5|9391.5|9394|9384|9403.1|9393.1|9387.4|9377.4|142
1626164100000|2021-07-13 08:15:00|9394.3|9384.3|9406.8|9396.8|9407.8|9397.8|9392.3|9382.3|152
1626164400000|2021-07-13 08:20:00|9406.6|9396.6|9403.9|9393.9|9410|9400|9400.9|9390.9|118
1626164700000|2021-07-13 08:25:00|9403|9393|9407.4|9397.4|9408.8|9398.8|9403|9393|86
1626165000000|2021-07-13 08:30:00|9407.3|9397.3|9412.3|9402.3|9413.8|9403.8|9406.3|9396.3|114
1626165300000|2021-07-13 08:35:00|9411.8|9401.8|9413.4|9403.4|9417.1|9407.1|9410.1|9400.1|75
1626165600000|2021-07-13 08:40:00|9413.3|9403.3|9418.3|9408.3|9419.9|9409.9|9413.3|9403.3|64
1626165900000|2021-07-13 08:45:00|9418.5|9408.5|9415.3|9405.3|9419.5|9409.5|9414|9404|80
1626166200000|2021-07-13 08:50:00|9414.5|9404.5|9415.8|9405.8|9416.3|9406.3|9409.6|9399.6|76
1626166500000|2021-07-13 08:55:00|9415.3|9405.3|9420.8|9410.8|9421.3|9411.3|9413.8|9403.8|103
1626166800000|2021-07-13 09:00:00|9420.5|9410.5|9414.4|9404.4|9420.5|9410.5|9412.5|9402.5|85
1626167100000|2021-07-13 09:05:00|9414.3|9404.3|9410|9400|9414.3|9404.3|9408.8|9398.8|72
1626167400000|2021-07-13 09:10:00|9409.5|9399.5|9401|9391|9410.3|9400.3|9398.9|9388.9|98
1626167700000|2021-07-13 09:15:00|9401.4|9391.4|9410.3|9400.3|9410.5|9400.5|9401|9391|96
1626168000000|2021-07-13 09:20:00|9410|9400|9410.1|9400.1|9415.5|9405.5|9408|9398|76
1626168300000|2021-07-13 09:25:00|9410.3|9400.3|9408.3|9398.3|9411|9401|9402.9|9392.9|60
1626168600000|2021-07-13 09:30:00|9408.5|9398.5|9408.1|9398.1|9411.3|9401.3|9405.3|9395.3|71
1626168900000|2021-07-13 09:35:00|9407.8|9397.8|9406.8|9396.8|9407.8|9397.8|9404.8|9394.8|38
1626169200000|2021-07-13 09:40:00|9406|9396|9404.1|9394.1|9406.5|9396.5|9402.4|9392.4|70
1626169500000|2021-07-13 09:45:00|9403.8|9393.8|9399.6|9389.6|9403.8|9393.8|9399.3|9389.3|109
1626169800000|2021-07-13 09:50:00|9399.8|9389.8|9399.9|9389.9|9402.8|9392.8|9399.3|9389.3|65
1626170100000|2021-07-13 09:55:00|9399.4|9389.4|9389.3|9379.3|9399.4|9389.4|9388.4|9378.4|85
1626170400000|2021-07-13 10:00:00|9388.9|9378.9|9393.3|9383.3|9395|9385|9388.8|9378.8|65
1626170700000|2021-07-13 10:05:00|9393.5|9383.5|9389.6|9379.6|9394.5|9384.5|9389|9379|89
1626171000000|2021-07-13 10:10:00|9389.8|9379.8|9394.9|9384.9|9395.3|9385.3|9389.6|9379.6|36
1626171300000|2021-07-13 10:15:00|9394|9384|9400|9390|9402.5|9392.5|9393|9383|66
1626171600000|2021-07-13 10:20:00|9399.5|9389.5|9396.8|9386.8|9401|9391|9396.5|9386.5|57
1626171900000|2021-07-13 10:25:00|9397.8|9387.8|9401.4|9391.4|9401.6|9391.6|9397.6|9387.6|40
1626172200000|2021-07-13 10:30:00|9401.5|9391.5|9404.3|9394.3|9405.1|9395.1|9400|9390|50
1626172500000|2021-07-13 10:35:00|9404|9394|9405.5|9395.5|9409|9399|9402.5|9392.5|59
1626172800000|2021-07-13 10:40:00|9405|9395|9398.5|9388.5|9405|9395|9395.3|9385.3|70
1626173100000|2021-07-13 10:45:00|9398.3|9388.3|9398|9388|9400.8|9390.8|9395.1|9385.1|84
1626173400000|2021-07-13 10:50:00|9397.9|9387.9|9396|9386|9398.3|9388.3|9395.5|9385.5|35
1626173700000|2021-07-13 10:55:00|9395.8|9385.8|9395.9|9385.9|9397.8|9387.8|9395.5|9385.5|50
1626174000000|2021-07-13 11:00:00|9396.1|9386.1|9389.9|9379.9|9396.8|9386.8|9389.4|9379.4|79
1626174300000|2021-07-13 11:05:00|9389.8|9379.8|9389.5|9379.5|9391.9|9381.9|9388.4|9378.4|84
1626174600000|2021-07-13 11:10:00|9389.3|9379.3|9383.3|9373.3|9389.5|9379.5|9373.5|9363.5|123
1626174900000|2021-07-13 11:15:00|9383.5|9373.5|9377|9367|9384.8|9374.8|9375.3|9365.3|109
1626175200000|2021-07-13 11:20:00|9377.3|9367.3|9364.8|9354.8|9378.5|9368.5|9358.5|9348.5|129
1626175500000|2021-07-13 11:25:00|9364.5|9354.5|9356.5|9346.5|9366.1|9356.1|9355.4|9345.4|121
1626175800000|2021-07-13 11:30:00|9355.5|9345.5|9355.8|9345.8|9357|9347|9342.1|9332.1|343
1626176100000|2021-07-13 11:35:00|9356.5|9346.5|9348.1|9338.1|9359.5|9349.5|9346.4|9336.4|168
1626176400000|2021-07-13 11:40:00|9349|9339|9357|9347|9357.1|9347.1|9346|9336|107
1626176700000|2021-07-13 11:45:00|9356.9|9346.9|9360|9350|9360.3|9350.3|9351.8|9341.8|96
1626177000000|2021-07-13 11:50:00|9359.8|9349.8|9361.9|9351.9|9361.9|9351.9|9358|9348|66
1626177300000|2021-07-13 11:55:00|9361.8|9351.8|9367.8|9357.8|9368|9358|9360.3|9350.3|83
1626177600000|2021-07-13 12:00:00|9368.5|9358.5|9372.3|9362.3|9372.8|9362.8|9368|9358|183
1626177900000|2021-07-13 12:05:00|9372|9362|9372.3|9362.3|9374.3|9364.3|9371|9361|73
1626178200000|2021-07-13 12:10:00|9372.5|9362.5|9369|9359|9376.5|9366.5|9368.3|9358.3|109
1626178500000|2021-07-13 12:15:00|9369.5|9359.5|9376.5|9366.5|9377.4|9367.4|9368.4|9358.4|114
1626178800000|2021-07-13 12:20:00|9376.6|9366.6|9381|9371|9381.3|9371.3|9375.5|9365.5|127
1626179100000|2021-07-13 12:25:00|9381.8|9371.8|9379.5|9369.5|9386.6|9376.6|9378.8|9368.8|99
1626179400000|2021-07-13 12:30:00|9380.5|9370.5|9375|9365|9380.5|9370.5|9342.9|9332.9|482
1626179700000|2021-07-13 12:35:00|9374.5|9364.5|9367|9357|9378.5|9368.5|9362.5|9352.5|308
1626180000000|2021-07-13 12:40:00|9366.8|9356.8|9363|9353|9380.5|9370.5|9360.8|9350.8|319
1626180300000|2021-07-13 12:45:00|9362|9352|9334|9324|9362.3|9352.3|9327|9317|377
1626180600000|2021-07-13 12:50:00|9333.8|9323.8|9341.5|9331.5|9346.9|9336.9|9330.8|9320.8|283
1626180900000|2021-07-13 12:55:00|9340.8|9330.8|9327.3|9317.3|9346.4|9336.4|9327|9317|334
1626181200000|2021-07-13 13:00:00|9327.8|9317.8|9357.8|9347.8|9358.8|9348.8|9323.5|9313.5|687
1626181500000|2021-07-13 13:05:00|9357.1|9347.1|9339.3|9329.3|9357.1|9347.1|9326.4|9316.4|504
1626181800000|2021-07-13 13:10:00|9339.5|9329.5|9357|9347|9364.1|9354.1|9335.6|9325.6|422
1626182100000|2021-07-13 13:15:00|9356.8|9346.8|9363.1|9353.1|9364.9|9354.9|9348.5|9338.5|323
1626182400000|2021-07-13 13:20:00|9363.3|9353.3|9365.5|9355.5|9365.5|9355.5|9356.3|9346.3|223
1626182700000|2021-07-13 13:25:00|9365.8|9355.8|9368.1|9358.1|9370|9360|9362.6|9352.6|251
1626183000000|2021-07-13 13:30:00|9368.5|9358.5|9379|9369|9379.3|9369.3|9360.5|9350.5|318
1626183300000|2021-07-13 13:35:00|9378.8|9368.8|9388.5|9378.5|9388.5|9378.5|9372.3|9362.3|317
1626183600000|2021-07-13 13:40:00|9388.3|9378.3|9382.5|9372.5|9394.5|9384.5|9379.8|9369.8|370
1626183900000|2021-07-13 13:45:00|9382.8|9372.8|9403.8|9393.8|9410.5|9400.5|9381.9|9371.9|402
1626184200000|2021-07-13 13:50:00|9403.5|9393.5|9412.9|9402.9|9416.3|9406.3|9403.5|9393.5|311
1626184500000|2021-07-13 13:55:00|9413.1|9403.1|9397.5|9387.5|9414.3|9404.3|9396.9|9386.9|278
1626184800000|2021-07-13 14:00:00|9397.1|9387.1|9390.6|9380.6|9398.5|9388.5|9383.8|9373.8|372
1626185100000|2021-07-13 14:05:00|9390.9|9380.9|9382.5|9372.5|9394.8|9384.8|9377.3|9367.3|278
1626185400000|2021-07-13 14:10:00|9382.3|9372.3|9372.5|9362.5|9388.1|9378.1|9370|9360|221
1626185700000|2021-07-13 14:15:00|9372|9362|9387.3|9377.3|9393.1|9383.1|9370|9360|281
1626186000000|2021-07-13 14:20:00|9387.5|9377.5|9394.8|9384.8|9396|9386|9386.3|9376.3|176
1626186300000|2021-07-13 14:25:00|9394.6|9384.6|9404.5|9394.5|9406|9396|9393.5|9383.5|191
1626186600000|2021-07-13 14:30:00|9405.1|9395.1|9402.5|9392.5|9414.5|9404.5|9401.6|9391.6|237
1626186900000|2021-07-13 14:35:00|9402.4|9392.4|9389.3|9379.3|9403.4|9393.4|9389.3|9379.3|197
1626187200000|2021-07-13 14:40:00|9388.6|9378.6|9387.9|9377.9|9396.4|9386.4|9387.3|9377.3|199
1626187500000|2021-07-13 14:45:00|9388.6|9378.6|9396.5|9386.5|9402.3|9392.3|9388.6|9378.6|173
1626187800000|2021-07-13 14:50:00|9396.3|9386.3|9394.5|9384.5|9404.5|9394.5|9393.5|9383.5|260
1626188100000|2021-07-13 14:55:00|9395|9385|9401.9|9391.9|9405.9|9395.9|9394.5|9384.5|190
1626188400000|2021-07-13 15:00:00|9402.3|9392.3|9392|9382|9406.3|9396.3|9390.3|9380.3|149
1626188700000|2021-07-13 15:05:00|9390.8|9380.8|9398.3|9388.3|9400|9390|9390.8|9380.8|153
1626189000000|2021-07-13 15:10:00|9398.9|9388.9|9393.5|9383.5|9398.9|9388.9|9393|9383|95
1626189300000|2021-07-13 15:15:00|9393.4|9383.4|9391.6|9381.6|9397|9387|9390.8|9380.8|105
1626189600000|2021-07-13 15:20:00|9391.5|9381.5|9397.5|9387.5|9397.8|9387.8|9385.3|9375.3|125
1626189900000|2021-07-13 15:25:00|9397.3|9387.3|9409|9399|9409|9399|9397.3|9387.3|119
1626190200000|2021-07-13 15:30:00|9408.6|9398.6|9406.8|9396.8|9412.1|9402.1|9405.4|9395.4|171
1626190500000|2021-07-13 15:35:00|9406.9|9396.9|9410|9400|9412|9402|9406.9|9396.9|140
1626190800000|2021-07-13 15:40:00|9409.5|9399.5|9416.5|9406.5|9420.3|9410.3|9409.5|9399.5|165
1626191100000|2021-07-13 15:45:00|9416.9|9406.9|9414.5|9404.5|9425.8|9415.8|9411.3|9401.3|146
1626191400000|2021-07-13 15:50:00|9414.3|9404.3|9415.3|9405.3|9419|9409|9414|9404|78
1626191700000|2021-07-13 15:55:00|9415.5|9405.5|9423.3|9413.3|9423.5|9413.5|9415.5|9405.5|84
1626192000000|2021-07-13 16:00:00|9423.5|9413.5|9433.1|9423.1|9433.3|9423.3|9423.5|9413.5|112
1626192300000|2021-07-13 16:05:00|9433.4|9423.4|9430.8|9420.8|9433.4|9423.4|9427.1|9417.1|93
1626192600000|2021-07-13 16:10:00|9431|9421|9429.8|9419.8|9435.5|9425.5|9428.3|9418.3|132
1626192900000|2021-07-13 16:15:00|9430.3|9420.3|9435|9425|9435.3|9425.3|9430|9420|52
1626193200000|2021-07-13 16:20:00|9434.5|9424.5|9437|9427|9438.3|9428.3|9434|9424|71
1626193500000|2021-07-13 16:25:00|9437.3|9427.3|9429.3|9419.3|9437.6|9427.6|9426.8|9416.8|155
1626193800000|2021-07-13 16:30:00|9429.5|9419.5|9427|9417|9431.3|9421.3|9426.5|9416.5|65
1626194100000|2021-07-13 16:35:00|9427.5|9417.5|9423.5|9413.5|9429|9419|9422.1|9412.1|99
1626194400000|2021-07-13 16:40:00|9423.8|9413.8|9425.6|9415.6|9427.3|9417.3|9423.1|9413.1|87
1626194700000|2021-07-13 16:45:00|9425.4|9415.4|9428.4|9418.4|9429|9419|9423.4|9413.4|103
1626195000000|2021-07-13 16:50:00|9428.3|9418.3|9430.3|9420.3|9433.5|9423.5|9426.5|9416.5|116
1626195300000|2021-07-13 16:55:00|9429.8|9419.8|9430.6|9420.6|9433|9423|9426.8|9416.8|180
1626220800000|2021-07-14 00:00:00|9382.4|9372.4|9370|9360|9382.4|9372.4|9369.1|9359.1|14
1626221100000|2021-07-14 00:05:00|9370.1|9360.1|9371.9|9361.9|9373.8|9363.8|9370.1|9360.1|26
1626221400000|2021-07-14 00:10:00|9371.8|9361.8|9370.1|9360.1|9372.8|9362.8|9369.4|9359.4|21
1626221700000|2021-07-14 00:15:00|9370.6|9360.6|9372.9|9362.9|9373.6|9363.6|9370.6|9360.6|39
1626222000000|2021-07-14 00:20:00|9372.4|9362.4|9375.1|9365.1|9376.8|9366.8|9372.4|9362.4|43
1626222300000|2021-07-14 00:25:00|9374.9|9364.9|9376.3|9366.3|9379.9|9369.9|9372.9|9362.9|53
1626222600000|2021-07-14 00:30:00|9375.9|9365.9|9367.9|9357.9|9376.3|9366.3|9367.4|9357.4|55
1626222900000|2021-07-14 00:35:00|9368.1|9358.1|9363.1|9353.1|9369.6|9359.6|9363.1|9353.1|49
1626223200000|2021-07-14 00:40:00|9362.6|9352.6|9368.6|9358.6|9370.1|9360.1|9362.1|9352.1|75
1626223500000|2021-07-14 00:45:00|9368.9|9358.9|9369.6|9359.6|9371.3|9361.3|9368.8|9358.8|62
1626223800000|2021-07-14 00:50:00|9369.9|9359.9|9370.4|9360.4|9370.4|9360.4|9369.3|9359.3|28
1626224100000|2021-07-14 00:55:00|9370.3|9360.3|9373.5|9363.5|9375.4|9365.4|9369.1|9359.1|38
1626224400000|2021-07-14 01:00:00|9373.6|9363.6|9390.5|9380.5|9390.5|9380.5|9372.4|9362.4|430
1626224700000|2021-07-14 01:05:00|9390.6|9380.6|9380.6|9370.6|9391.1|9381.1|9379|9369|221
1626225000000|2021-07-14 01:10:00|9381.6|9371.6|9391.8|9381.8|9392.1|9382.1|9380.4|9370.4|187
1626225300000|2021-07-14 01:15:00|9391.6|9381.6|9393|9383|9393.8|9383.8|9388.8|9378.8|233
1626225600000|2021-07-14 01:20:00|9392.9|9382.9|9382.6|9372.6|9392.9|9382.9|9381.6|9371.6|161
1626225900000|2021-07-14 01:25:00|9382.8|9372.8|9377.8|9367.8|9388.6|9378.6|9376|9366|233
1626226200000|2021-07-14 01:30:00|9377.6|9367.6|9389.6|9379.6|9389.6|9379.6|9376.5|9366.5|186
1626226500000|2021-07-14 01:35:00|9390.9|9380.9|9386.4|9376.4|9393.6|9383.6|9386.3|9376.3|224
1626226800000|2021-07-14 01:40:00|9385.9|9375.9|9384.6|9374.6|9390.1|9380.1|9379.4|9369.4|235
1626227100000|2021-07-14 01:45:00|9384.4|9374.4|9381.6|9371.6|9387.1|9377.1|9380.1|9370.1|248
1626227400000|2021-07-14 01:50:00|9381.4|9371.4|9380.9|9370.9|9386.6|9376.6|9379.8|9369.8|223
1626227700000|2021-07-14 01:55:00|9380.5|9370.5|9378.9|9368.9|9381.1|9371.1|9373.6|9363.6|210
1626228000000|2021-07-14 02:00:00|9378.4|9368.4|9367.4|9357.4|9378.4|9368.4|9363.9|9353.9|214
1626228300000|2021-07-14 02:05:00|9367.6|9357.6|9368.1|9358.1|9369.1|9359.1|9358.8|9348.8|243
1626228600000|2021-07-14 02:10:00|9368|9358|9365.5|9355.5|9368|9358|9364.9|9354.9|137
1626228900000|2021-07-14 02:15:00|9365.8|9355.8|9365.4|9355.4|9368.9|9358.9|9365.4|9355.4|72
1626229200000|2021-07-14 02:20:00|9365.8|9355.8|9361.5|9351.5|9368.3|9358.3|9360.6|9350.6|89
1626229500000|2021-07-14 02:25:00|9361.9|9351.9|9358.4|9348.4|9363.1|9353.1|9357.5|9347.5|102
1626229800000|2021-07-14 02:30:00|9358|9348|9365.1|9355.1|9367.6|9357.6|9357.1|9347.1|183
1626230100000|2021-07-14 02:35:00|9364.9|9354.9|9362.1|9352.1|9369|9359|9355.9|9345.9|225
1626230400000|2021-07-14 02:40:00|9362.4|9352.4|9366.4|9356.4|9367.4|9357.4|9357.6|9347.6|137
1626230700000|2021-07-14 02:45:00|9366.6|9356.6|9372.1|9362.1|9373.6|9363.6|9364.4|9354.4|138
1626231000000|2021-07-14 02:50:00|9371.9|9361.9|9380.4|9370.4|9380.5|9370.5|9370.1|9360.1|154
1626231300000|2021-07-14 02:55:00|9380.9|9370.9|9384|9374|9384.3|9374.3|9379.3|9369.3|118
1626231600000|2021-07-14 03:00:00|9383.8|9373.8|9389.1|9379.1|9389.4|9379.4|9383|9373|97
1626231900000|2021-07-14 03:05:00|9389.4|9379.4|9389.3|9379.3|9393|9383|9388.5|9378.5|99
1626232200000|2021-07-14 03:10:00|9389.4|9379.4|9387.8|9377.8|9394.4|9384.4|9386.5|9376.5|61
1626232500000|2021-07-14 03:15:00|9387.6|9377.6|9390.6|9380.6|9391.3|9381.3|9386.3|9376.3|48
1626232800000|2021-07-14 03:20:00|9390.9|9380.9|9392.9|9382.9|9392.9|9382.9|9381|9371|125
1626233100000|2021-07-14 03:25:00|9393.6|9383.6|9390.9|9380.9|9395.9|9385.9|9387|9377|130
1626233400000|2021-07-14 03:30:00|9391.1|9381.1|9391.1|9381.1|9394.1|9384.1|9389.4|9379.4|57
1626233700000|2021-07-14 03:35:00|9390.9|9380.9|9391.1|9381.1|9391.8|9381.8|9389.6|9379.6|40
1626234000000|2021-07-14 03:40:00|9390.6|9380.6|9389.8|9379.8|9391.3|9381.3|9387.5|9377.5|29
1626234300000|2021-07-14 03:45:00|9389.9|9379.9|9391.3|9381.3|9391.3|9381.3|9389.5|9379.5|20
1626234600000|2021-07-14 03:50:00|9391.4|9381.4|9388|9378|9391.4|9381.4|9388|9378|10
1626234900000|2021-07-14 03:55:00|9388.1|9378.1|9388.6|9378.6|9391.3|9381.3|9388.1|9378.1|19
1626235200000|2021-07-14 04:00:00|9389.3|9379.3|9388.5|9378.5|9391|9381|9388.4|9378.4|31
1626235500000|2021-07-14 04:05:00|9388.6|9378.6|9387.6|9377.6|9388.9|9378.9|9386.5|9376.5|36
1626235800000|2021-07-14 04:10:00|9387.9|9377.9|9386|9376|9387.9|9377.9|9384.6|9374.6|36
1626236100000|2021-07-14 04:15:00|9385.8|9375.8|9383.4|9373.4|9386.1|9376.1|9382.6|9372.6|41
1626236400000|2021-07-14 04:20:00|9383.9|9373.9|9384.4|9374.4|9385.4|9375.4|9380.5|9370.5|42
1626236700000|2021-07-14 04:25:00|9384.1|9374.1|9377.4|9367.4|9384.1|9374.1|9377.4|9367.4|70
1626237000000|2021-07-14 04:30:00|9376.9|9366.9|9378.1|9368.1|9382.6|9372.6|9376.3|9366.3|58
1626237300000|2021-07-14 04:35:00|9378.4|9368.4|9374.1|9364.1|9380.3|9370.3|9373.8|9363.8|47
1626237600000|2021-07-14 04:40:00|9374.3|9364.3|9373.6|9363.6|9377.3|9367.3|9373.6|9363.6|41
1626237900000|2021-07-14 04:45:00|9373.4|9363.4|9373.4|9363.4|9374.9|9364.9|9373.4|9363.4|28
1626238200000|2021-07-14 04:50:00|9374.1|9364.1|9374.1|9364.1|9374.6|9364.6|9373.4|9363.4|28
1626238500000|2021-07-14 04:55:00|9374|9364|9374.1|9364.1|9376.4|9366.4|9373|9363|40
1626238800000|2021-07-14 05:00:00|9373.8|9363.8|9380.9|9370.9|9382|9372|9372.1|9362.1|101
1626239100000|2021-07-14 05:05:00|9381.1|9371.1|9379.5|9369.5|9384.1|9374.1|9378.4|9368.4|111
1626239400000|2021-07-14 05:10:00|9379.6|9369.6|9391|9381|9391|9381|9379.3|9369.3|59
1626239700000|2021-07-14 05:15:00|9391.1|9381.1|9389.5|9379.5|9392|9382|9389.5|9379.5|47
1626240000000|2021-07-14 05:20:00|9390.5|9380.5|9388.9|9378.9|9390.5|9380.5|9385.6|9375.6|44
1626240300000|2021-07-14 05:25:00|9388.8|9378.8|9405.5|9395.5|9406.3|9396.3|9388.8|9378.8|93
1626240600000|2021-07-14 05:30:00|9405.6|9395.6|9407.9|9397.9|9419.5|9409.5|9405.4|9395.4|253
1626240900000|2021-07-14 05:35:00|9408.4|9398.4|9401.4|9391.4|9415|9405|9399.5|9389.5|101
1626241200000|2021-07-14 05:40:00|9401.6|9391.6|9405.1|9395.1|9406.6|9396.6|9399.4|9389.4|131
1626241500000|2021-07-14 05:45:00|9405.6|9395.6|9409.9|9399.9|9413.9|9403.9|9405.1|9395.1|146
1626241800000|2021-07-14 05:50:00|9410|9400|9401.1|9391.1|9410.5|9400.5|9397.4|9387.4|184
1626242100000|2021-07-14 05:55:00|9401|9391|9399.1|9389.1|9405.1|9395.1|9397.6|9387.6|112
1626242400000|2021-07-14 06:00:00|9399.3|9389.3|9398.1|9388.1|9401.9|9391.9|9394.9|9384.9|139
1626242700000|2021-07-14 06:05:00|9397.9|9387.9|9399.4|9389.4|9403.8|9393.8|9397.6|9387.6|94
1626243000000|2021-07-14 06:10:00|9399.3|9389.3|9398.6|9388.6|9399.8|9389.8|9392.5|9382.5|91
1626243300000|2021-07-14 06:15:00|9399.1|9389.1|9404.9|9394.9|9405.1|9395.1|9398.6|9388.6|112
1626243600000|2021-07-14 06:20:00|9405.6|9395.6|9408.9|9398.9|9413.4|9403.4|9405|9395|161
1626243900000|2021-07-14 06:25:00|9409|9399|9411.9|9401.9|9412.4|9402.4|9407.5|9397.5|128
1626244200000|2021-07-14 06:30:00|9412.3|9402.3|9421.3|9411.3|9422.6|9412.6|9412.3|9402.3|218
1626244500000|2021-07-14 06:35:00|9421.1|9411.1|9423.6|9413.6|9423.9|9413.9|9414|9404|205
1626244800000|2021-07-14 06:40:00|9423.4|9413.4|9420.5|9410.5|9423.9|9413.9|9416.1|9406.1|89
1626245100000|2021-07-14 06:45:00|9420.6|9410.6|9414.8|9404.8|9421.9|9411.9|9414.8|9404.8|143
1626245400000|2021-07-14 06:50:00|9414.4|9404.4|9407.4|9397.4|9417.4|9407.4|9407.4|9397.4|176
1626245700000|2021-07-14 06:55:00|9406.1|9396.1|9405.9|9395.9|9410.1|9400.1|9405.5|9395.5|216
1626246000000|2021-07-14 07:00:00|9404.8|9394.8|9404.5|9394.5|9408.8|9398.8|9398.9|9388.9|154
1626246300000|2021-07-14 07:05:00|9404.6|9394.6|9396.9|9386.9|9411.8|9401.8|9396.3|9386.3|146
1626246600000|2021-07-14 07:10:00|9397.1|9387.1|9399|9389|9399.4|9389.4|9395.8|9385.8|87
1626246900000|2021-07-14 07:15:00|9400|9390|9400|9390|9403.9|9393.9|9397|9387|100
1626247200000|2021-07-14 07:20:00|9400.3|9390.3|9400.5|9390.5|9400.8|9390.8|9397.5|9387.5|32
1626247500000|2021-07-14 07:25:00|9400.6|9390.6|9404.4|9394.4|9404.4|9394.4|9399|9389|49
1626247800000|2021-07-14 07:30:00|9404.6|9394.6|9411.1|9401.1|9411.1|9401.1|9399.5|9389.5|106
1626248100000|2021-07-14 07:35:00|9411.3|9401.3|9413.4|9403.4|9414.8|9404.8|9410|9400|147
1626248400000|2021-07-14 07:40:00|9414|9404|9411.5|9401.5|9414.8|9404.8|9403.1|9393.1|134
1626248700000|2021-07-14 07:45:00|9411.8|9401.8|9412.5|9402.5|9414.5|9404.5|9407.1|9397.1|178
1626249000000|2021-07-14 07:50:00|9412.3|9402.3|9403.4|9393.4|9413.1|9403.1|9401.9|9391.9|107
1626249300000|2021-07-14 07:55:00|9403.3|9393.3|9402.8|9392.8|9403.3|9393.3|9399.3|9389.3|82
1626249600000|2021-07-14 08:00:00|9402.9|9392.9|9391.4|9381.4|9403.5|9393.5|9391|9381|92
1626249900000|2021-07-14 08:05:00|9391.1|9381.1|9394|9384|9394.3|9384.3|9388.6|9378.6|110
1626250200000|2021-07-14 08:10:00|9393.8|9383.8|9381.8|9371.8|9393.8|9383.8|9381.8|9371.8|99
1626250500000|2021-07-14 08:15:00|9381.6|9371.6|9389.3|9379.3|9390.1|9380.1|9381|9371|93
1626250800000|2021-07-14 08:20:00|9389.5|9379.5|9392.9|9382.9|9393.1|9383.1|9385|9375|106
1626251100000|2021-07-14 08:25:00|9392.1|9382.1|9397|9387|9401|9391|9383|9373|175
1626251400000|2021-07-14 08:30:00|9397.3|9387.3|9399.5|9389.5|9402.9|9392.9|9394.3|9384.3|120
1626251700000|2021-07-14 08:35:00|9399.8|9389.8|9393.1|9383.1|9399.8|9389.8|9389.8|9379.8|133
1626252000000|2021-07-14 08:40:00|9392.6|9382.6|9389|9379|9394.9|9384.9|9389|9379|108
1626252300000|2021-07-14 08:45:00|9389.1|9379.1|9381.4|9371.4|9389.3|9379.3|9379.1|9369.1|157
1626252600000|2021-07-14 08:50:00|9381.6|9371.6|9377|9367|9383.5|9373.5|9376.6|9366.6|77
1626252900000|2021-07-14 08:55:00|9377.3|9367.3|9368.6|9358.6|9379.3|9369.3|9368.4|9358.4|84
1626253200000|2021-07-14 09:00:00|9368.1|9358.1|9372|9362|9373.8|9363.8|9364|9354|89
1626253500000|2021-07-14 09:05:00|9372.1|9362.1|9350.8|9340.8|9374|9364|9344.1|9334.1|123
1626253800000|2021-07-14 09:10:00|9350.5|9340.5|9361.8|9351.8|9362.1|9352.1|9350|9340|110
1626254100000|2021-07-14 09:15:00|9362.4|9352.4|9355.8|9345.8|9364.3|9354.3|9355.8|9345.8|82
1626254400000|2021-07-14 09:20:00|9354.5|9344.5|9353.1|9343.1|9354.5|9344.5|9350.1|9340.1|117
1626254700000|2021-07-14 09:25:00|9352.9|9342.9|9359.8|9349.8|9359.8|9349.8|9349.8|9339.8|76
1626255000000|2021-07-14 09:30:00|9360.3|9350.3|9356.6|9346.6|9361.6|9351.6|9356.3|9346.3|99
1626255300000|2021-07-14 09:35:00|9357.3|9347.3|9359.4|9349.4|9361.5|9351.5|9356.6|9346.6|61
1626255600000|2021-07-14 09:40:00|9358.6|9348.6|9356.8|9346.8|9358.8|9348.8|9355.4|9345.4|49
1626255900000|2021-07-14 09:45:00|9357|9347|9357.5|9347.5|9358.3|9348.3|9356|9346|28
1626256200000|2021-07-14 09:50:00|9357.4|9347.4|9363.3|9353.3|9363.3|9353.3|9355.1|9345.1|90
1626256500000|2021-07-14 09:55:00|9363.5|9353.5|9365.5|9355.5|9365.6|9355.6|9358.3|9348.3|80
1626256800000|2021-07-14 10:00:00|9365.8|9355.8|9366|9356|9368.3|9358.3|9362.3|9352.3|99
1626257100000|2021-07-14 10:05:00|9366.3|9356.3|9366.1|9356.1|9368.8|9358.8|9364.1|9354.1|91
1626257400000|2021-07-14 10:10:00|9366|9356|9371.9|9361.9|9376.4|9366.4|9366|9356|128
1626257700000|2021-07-14 10:15:00|9371.4|9361.4|9368.8|9358.8|9373.3|9363.3|9365.5|9355.5|68
1626258000000|2021-07-14 10:20:00|9369|9359|9371.9|9361.9|9372.3|9362.3|9364.1|9354.1|65
1626258300000|2021-07-14 10:25:00|9372|9362|9371.5|9361.5|9374.4|9364.4|9371.4|9361.4|73
1626258600000|2021-07-14 10:30:00|9371.4|9361.4|9377|9367|9377|9367|9371.3|9361.3|75
1626258900000|2021-07-14 10:35:00|9377.4|9367.4|9376|9366|9377.5|9367.5|9373.3|9363.3|88
1626259200000|2021-07-14 10:40:00|9376.3|9366.3|9370.1|9360.1|9377|9367|9369.9|9359.9|71
1626259500000|2021-07-14 10:45:00|9369.6|9359.6|9361.4|9351.4|9372.6|9362.6|9358.5|9348.5|135
1626259800000|2021-07-14 10:50:00|9361.6|9351.6|9356.1|9346.1|9362.9|9352.9|9356.1|9346.1|123
1626260100000|2021-07-14 10:55:00|9356.4|9346.4|9349.8|9339.8|9361.6|9351.6|9349.8|9339.8|100
1626260400000|2021-07-14 11:00:00|9348.9|9338.9|9358.3|9348.3|9361|9351|9347.3|9337.3|144
1626260700000|2021-07-14 11:05:00|9358.4|9348.4|9362.6|9352.6|9364.8|9354.8|9357.6|9347.6|162
1626261000000|2021-07-14 11:10:00|9362.5|9352.5|9361.8|9351.8|9363|9353|9354.1|9344.1|129
1626261300000|2021-07-14 11:15:00|9361.4|9351.4|9360.9|9350.9|9363.5|9353.5|9360.5|9350.5|73
1626261600000|2021-07-14 11:20:00|9360.4|9350.4|9361.1|9351.1|9363.4|9353.4|9355.4|9345.4|200
1626261900000|2021-07-14 11:25:00|9360.9|9350.9|9355.4|9345.4|9363|9353|9349.5|9339.5|187
1626262200000|2021-07-14 11:30:00|9355.5|9345.5|9359.4|9349.4|9359.5|9349.5|9347.6|9337.6|257
1626262500000|2021-07-14 11:35:00|9359.5|9349.5|9367|9357|9369|9359|9359.5|9349.5|150
1626262800000|2021-07-14 11:40:00|9367.3|9357.3|9365.6|9355.6|9367.8|9357.8|9364.8|9354.8|63
1626263100000|2021-07-14 11:45:00|9365.9|9355.9|9368.1|9358.1|9369.6|9359.6|9364.6|9354.6|79
1626263400000|2021-07-14 11:50:00|9367.9|9357.9|9368.9|9358.9|9369.9|9359.9|9367.4|9357.4|63
1626263700000|2021-07-14 11:55:00|9369.1|9359.1|9368|9358|9370|9360|9367.6|9357.6|119
1626264000000|2021-07-14 12:00:00|9368.1|9358.1|9381.1|9371.1|9382.1|9372.1|9363.1|9353.1|240
1626264300000|2021-07-14 12:05:00|9381.4|9371.4|9389.4|9379.4|9391|9381|9380.8|9370.8|198
1626264600000|2021-07-14 12:10:00|9389.1|9379.1|9395.4|9385.4|9399.9|9389.9|9387.6|9377.6|259
1626264900000|2021-07-14 12:15:00|9395.6|9385.6|9391.5|9381.5|9398.4|9388.4|9387.3|9377.3|200
1626265200000|2021-07-14 12:20:00|9391.4|9381.4|9386.4|9376.4|9395.5|9385.5|9383.4|9373.4|147
1626265500000|2021-07-14 12:25:00|9386.6|9376.6|9382.5|9372.5|9386.9|9376.9|9381.6|9371.6|92
1626265800000|2021-07-14 12:30:00|9383.3|9373.3|9408.3|9398.3|9408.4|9398.4|9382|9372|312
1626266100000|2021-07-14 12:35:00|9408.1|9398.1|9398.8|9388.8|9412.1|9402.1|9392.5|9382.5|302
1626266400000|2021-07-14 12:40:00|9397.9|9387.9|9396.9|9386.9|9402.5|9392.5|9393.3|9383.3|256
1626266700000|2021-07-14 12:45:00|9397.1|9387.1|9401.1|9391.1|9402.4|9392.4|9394.9|9384.9|232
1626267000000|2021-07-14 12:50:00|9401.4|9391.4|9401.9|9391.9|9402.4|9392.4|9395.6|9385.6|167
1626267300000|2021-07-14 12:55:00|9402.1|9392.1|9410.4|9400.4|9411.1|9401.1|9399|9389|213
1626267600000|2021-07-14 13:00:00|9410.5|9400.5|9406.1|9396.1|9426.6|9416.6|9400.1|9390.1|595
1626267900000|2021-07-14 13:05:00|9406.3|9396.3|9392.8|9382.8|9417.3|9407.3|9392|9382|456
1626268200000|2021-07-14 13:10:00|9393|9383|9396|9386|9398.4|9388.4|9384.3|9374.3|356
1626268500000|2021-07-14 13:15:00|9397.6|9387.6|9394.6|9384.6|9404.5|9394.5|9388|9378|281
1626268800000|2021-07-14 13:20:00|9395.3|9385.3|9386.9|9376.9|9395.3|9385.3|9385.1|9375.1|222
1626269100000|2021-07-14 13:25:00|9386.8|9376.8|9380|9370|9389.4|9379.4|9363|9353|291
1626269400000|2021-07-14 13:30:00|9379.1|9369.1|9375.6|9365.6|9385.4|9375.4|9369.8|9359.8|335
1626269700000|2021-07-14 13:35:00|9375.9|9365.9|9385.1|9375.1|9386.1|9376.1|9365.8|9355.8|320
1626270000000|2021-07-14 13:40:00|9385.4|9375.4|9391.8|9381.8|9392.9|9382.9|9384.3|9374.3|187
1626270300000|2021-07-14 13:45:00|9391.6|9381.6|9385.4|9375.4|9396.9|9386.9|9384.8|9374.8|202
1626270600000|2021-07-14 13:50:00|9385.5|9375.5|9375.5|9365.5|9390.3|9380.3|9372.9|9362.9|302
1626270900000|2021-07-14 13:55:00|9375.3|9365.3|9367.6|9357.6|9375.9|9365.9|9365.8|9355.8|320
1626271200000|2021-07-14 14:00:00|9367.8|9357.8|9363|9353|9374|9364|9360.1|9350.1|496
1626271500000|2021-07-14 14:05:00|9363.3|9353.3|9369.5|9359.5|9370.4|9360.4|9359.5|9349.5|305
1626271800000|2021-07-14 14:10:00|9369.4|9359.4|9369.1|9359.1|9371.5|9361.5|9365.3|9355.3|258
1626272100000|2021-07-14 14:15:00|9368.8|9358.8|9370.9|9360.9|9375.4|9365.4|9366.1|9356.1|238
1626272400000|2021-07-14 14:20:00|9370.6|9360.6|9364|9354|9371|9361|9357.5|9347.5|319
1626272700000|2021-07-14 14:25:00|9364.1|9354.1|9363.4|9353.4|9364.4|9354.4|9356.5|9346.5|296
1626273000000|2021-07-14 14:30:00|9363.6|9353.6|9368.3|9358.3|9371.9|9361.9|9358.8|9348.8|273
1626273300000|2021-07-14 14:35:00|9367.8|9357.8|9367.6|9357.6|9369.5|9359.5|9363.5|9353.5|173
1626273600000|2021-07-14 14:40:00|9366.4|9356.4|9356.8|9346.8|9367.9|9357.9|9354.6|9344.6|235
1626273900000|2021-07-14 14:45:00|9357|9347|9363.5|9353.5|9364.3|9354.3|9357|9347|196
1626274200000|2021-07-14 14:50:00|9363.4|9353.4|9366.5|9356.5|9368.8|9358.8|9362|9352|150
1626274500000|2021-07-14 14:55:00|9366.9|9356.9|9366.9|9356.9|9367.1|9357.1|9360.9|9350.9|179
1626274800000|2021-07-14 15:00:00|9367|9357|9361.4|9351.4|9367.3|9357.3|9359.8|9349.8|146
1626275100000|2021-07-14 15:05:00|9361.3|9351.3|9359.6|9349.6|9364.3|9354.3|9359.6|9349.6|128
1626275400000|2021-07-14 15:10:00|9359.5|9349.5|9367.5|9357.5|9368.1|9358.1|9358|9348|157
1626275700000|2021-07-14 15:15:00|9366.8|9356.8|9366.4|9356.4|9371.6|9361.6|9364.3|9354.3|157
1626276000000|2021-07-14 15:20:00|9366.3|9356.3|9364.6|9354.6|9369.8|9359.8|9364.4|9354.4|106
1626276300000|2021-07-14 15:25:00|9364.8|9354.8|9360.4|9350.4|9366.4|9356.4|9358.9|9348.9|138
1626276600000|2021-07-14 15:30:00|9360.5|9350.5|9364.6|9354.6|9366.9|9356.9|9358.9|9348.9|136
1626276900000|2021-07-14 15:35:00|9365.1|9355.1|9345.4|9335.4|9365.1|9355.1|9341.1|9331.1|293
1626277200000|2021-07-14 15:40:00|9345.5|9335.5|9350.4|9340.4|9352.1|9342.1|9343.4|9333.4|223
1626277500000|2021-07-14 15:45:00|9350.3|9340.3|9350.4|9340.4|9352.5|9342.5|9343.5|9333.5|161
1626277800000|2021-07-14 15:50:00|9350.3|9340.3|9348.9|9338.9|9351.4|9341.4|9344.6|9334.6|195
1626278100000|2021-07-14 15:55:00|9349.3|9339.3|9348.5|9338.5|9351.5|9341.5|9345.8|9335.8|113
1626278400000|2021-07-14 16:00:00|9349.1|9339.1|9350.3|9340.3|9356.5|9346.5|9346.5|9336.5|154
1626278700000|2021-07-14 16:05:00|9350.1|9340.1|9351.6|9341.6|9356|9346|9349.5|9339.5|140
1626279000000|2021-07-14 16:10:00|9351.4|9341.4|9347.8|9337.8|9352.4|9342.4|9347|9337|84
1626279300000|2021-07-14 16:15:00|9347.1|9337.1|9351|9341|9352.9|9342.9|9347|9337|71
1626279600000|2021-07-14 16:20:00|9350.9|9340.9|9349.8|9339.8|9354.3|9344.3|9348|9338|122
1626279900000|2021-07-14 16:25:00|9349.9|9339.9|9352.4|9342.4|9352.6|9342.6|9347.4|9337.4|137
1626280200000|2021-07-14 16:30:00|9352.3|9342.3|9347.5|9337.5|9353|9343|9347.3|9337.3|93
1626280500000|2021-07-14 16:35:00|9347.3|9337.3|9342.8|9332.8|9348.3|9338.3|9340.1|9330.1|118
1626280800000|2021-07-14 16:40:00|9342.6|9332.6|9333.8|9323.8|9342.6|9332.6|9333.6|9323.6|117
1626281100000|2021-07-14 16:45:00|9333.5|9323.5|9334.3|9324.3|9336.3|9326.3|9327.8|9317.8|172
1626281400000|2021-07-14 16:50:00|9334.1|9324.1|9340.4|9330.4|9341.3|9331.3|9330.6|9320.6|135
1626281700000|2021-07-14 16:55:00|9341|9331|9342.8|9332.8|9346|9336|9335.3|9325.3|188
1626307200000|2021-07-15 00:00:00|9340.6|9330.6|9339.4|9329.4|9340.8|9330.8|9339.4|9329.4|12
1626307500000|2021-07-15 00:05:00|9339.5|9329.5|9344.3|9334.3|9344.6|9334.6|9339.5|9329.5|14
1626307800000|2021-07-15 00:10:00|9343.9|9333.9|9346.4|9336.4|9349|9339|9343.4|9333.4|51
1626308100000|2021-07-15 00:15:00|9346.1|9336.1|9341|9331|9346.1|9336.1|9337.9|9327.9|51
1626308400000|2021-07-15 00:20:00|9340.9|9330.9|9336.8|9326.8|9342.5|9332.5|9336.4|9326.4|38
1626308700000|2021-07-15 00:25:00|9337|9327|9337.8|9327.8|9337.8|9327.8|9333.6|9323.6|43
1626309000000|2021-07-15 00:30:00|9338|9328|9336.1|9326.1|9339.9|9329.9|9335.6|9325.6|79
1626309300000|2021-07-15 00:35:00|9335.9|9325.9|9338.3|9328.3|9338.9|9328.9|9335.9|9325.9|58
1626309600000|2021-07-15 00:40:00|9338.4|9328.4|9335.9|9325.9|9338.4|9328.4|9335.9|9325.9|47
1626309900000|2021-07-15 00:45:00|9336.1|9326.1|9327.1|9317.1|9336.1|9326.1|9326.6|9316.6|82
1626310200000|2021-07-15 00:50:00|9326.9|9316.9|9327.8|9317.8|9328.1|9318.1|9323.6|9313.6|115
1626310500000|2021-07-15 00:55:00|9327.4|9317.4|9330.8|9320.8|9331|9321|9327.4|9317.4|93
1626310800000|2021-07-15 01:00:00|9331|9321|9326.4|9316.4|9337.4|9327.4|9315.9|9305.9|472
1626311100000|2021-07-15 01:05:00|9326.6|9316.6|9335|9325|9335|9325|9317.9|9307.9|292
1626311400000|2021-07-15 01:10:00|9335.4|9325.4|9340.4|9330.4|9342.3|9332.3|9333.1|9323.1|234
1626311700000|2021-07-15 01:15:00|9340.6|9330.6|9351.4|9341.4|9352|9342|9339.5|9329.5|372
1626312000000|2021-07-15 01:20:00|9351.5|9341.5|9349.1|9339.1|9359.6|9349.6|9348.9|9338.9|262
1626312300000|2021-07-15 01:25:00|9348.9|9338.9|9351.3|9341.3|9352.6|9342.6|9346.5|9336.5|132
1626312600000|2021-07-15 01:30:00|9351.4|9341.4|9350.5|9340.5|9357.5|9347.5|9343.4|9333.4|314
1626312900000|2021-07-15 01:35:00|9349.9|9339.9|9357.8|9347.8|9361.5|9351.5|9349.9|9339.9|208
1626313200000|2021-07-15 01:40:00|9357.9|9347.9|9362.8|9352.8|9365.6|9355.6|9357.9|9347.9|181
1626313500000|2021-07-15 01:45:00|9362.5|9352.5|9360.3|9350.3|9364.8|9354.8|9357.1|9347.1|167
1626313800000|2021-07-15 01:50:00|9361.6|9351.6|9365.4|9355.4|9366.6|9356.6|9356.5|9346.5|215
1626314100000|2021-07-15 01:55:00|9365.5|9355.5|9362.5|9352.5|9365.5|9355.5|9358.4|9348.4|209
1626314400000|2021-07-15 02:00:00|9361.6|9351.6|9375.6|9365.6|9379.1|9369.1|9358.4|9348.4|211
1626314700000|2021-07-15 02:05:00|9375.1|9365.1|9374.9|9364.9|9385.5|9375.5|9373.9|9363.9|200
1626315000000|2021-07-15 02:10:00|9375.8|9365.8|9386.6|9376.6|9387.4|9377.4|9374.9|9364.9|188
1626315300000|2021-07-15 02:15:00|9386.8|9376.8|9389.1|9379.1|9391.5|9381.5|9385.8|9375.8|117
1626315600000|2021-07-15 02:20:00|9388.9|9378.9|9387|9377|9391.6|9381.6|9386.6|9376.6|47
1626315900000|2021-07-15 02:25:00|9387.1|9377.1|9387.9|9377.9|9389.1|9379.1|9387.1|9377.1|27
1626316200000|2021-07-15 02:30:00|9388.1|9378.1|9385.9|9375.9|9390.9|9380.9|9379.6|9369.6|195
1626316500000|2021-07-15 02:35:00|9386.1|9376.1|9388|9378|9391.9|9381.9|9383.3|9373.3|101
1626316800000|2021-07-15 02:40:00|9388.5|9378.5|9389.1|9379.1|9391.8|9381.8|9387.4|9377.4|101
1626317100000|2021-07-15 02:45:00|9389.6|9379.6|9393.4|9383.4|9394.6|9384.6|9389.6|9379.6|180
1626317400000|2021-07-15 02:50:00|9393.5|9383.5|9391.4|9381.4|9397.9|9387.9|9388.4|9378.4|139
1626317700000|2021-07-15 02:55:00|9391.6|9381.6|9391.6|9381.6|9393|9383|9385.9|9375.9|146
1626318000000|2021-07-15 03:00:00|9391.4|9381.4|9396.1|9386.1|9396.1|9386.1|9388|9378|110
1626318300000|2021-07-15 03:05:00|9396|9386|9396.6|9386.6|9399.3|9389.3|9395.5|9385.5|95
1626318600000|2021-07-15 03:10:00|9396.4|9386.4|9395.8|9385.8|9398.4|9388.4|9392.9|9382.9|177
1626318900000|2021-07-15 03:15:00|9395.9|9385.9|9392.5|9382.5|9397.4|9387.4|9390.1|9380.1|126
1626319200000|2021-07-15 03:20:00|9392.4|9382.4|9385.3|9375.3|9394|9384|9385.3|9375.3|78
1626319500000|2021-07-15 03:25:00|9385.4|9375.4|9383.6|9373.6|9388.1|9378.1|9382.1|9372.1|100
1626319800000|2021-07-15 03:30:00|9383.8|9373.8|9384.5|9374.5|9384.8|9374.8|9383.8|9373.8|13
1626320100000|2021-07-15 03:35:00|9384.1|9374.1|9386.1|9376.1|9388.3|9378.3|9383.9|9373.9|18
1626320400000|2021-07-15 03:40:00|9386.3|9376.3|9391.1|9381.1|9392.1|9382.1|9386.3|9376.3|30
1626320700000|2021-07-15 03:45:00|9391|9381|9396.3|9386.3|9396.8|9386.8|9391|9381|29
1626321000000|2021-07-15 03:50:00|9396.4|9386.4|9396.4|9386.4|9397.4|9387.4|9395.9|9385.9|14
1626321300000|2021-07-15 03:55:00|9396.5|9386.5|9396.3|9386.3|9397.1|9387.1|9394.5|9384.5|30
1626321600000|2021-07-15 04:00:00|9396.4|9386.4|9397.4|9387.4|9398.1|9388.1|9396.4|9386.4|21
1626321900000|2021-07-15 04:05:00|9397.6|9387.6|9398.8|9388.8|9399.1|9389.1|9397.4|9387.4|16
1626322200000|2021-07-15 04:10:00|9398.5|9388.5|9398.4|9388.4|9398.5|9388.5|9397.6|9387.6|12
1626322500000|2021-07-15 04:15:00|9398.5|9388.5|9402.9|9392.9|9404.4|9394.4|9398.5|9388.5|43
1626322800000|2021-07-15 04:20:00|9403.4|9393.4|9400.6|9390.6|9403.5|9393.5|9400|9390|24
1626323100000|2021-07-15 04:25:00|9400.9|9390.9|9399.6|9389.6|9402|9392|9399.6|9389.6|13
1626323400000|2021-07-15 04:30:00|9399.9|9389.9|9399.4|9389.4|9400.8|9390.8|9399.4|9389.4|19
1626323700000|2021-07-15 04:35:00|9399|9389|9400.4|9390.4|9400.8|9390.8|9396.6|9386.6|17
1626324000000|2021-07-15 04:40:00|9400.6|9390.6|9402.9|9392.9|9402.9|9392.9|9400.6|9390.6|9
1626324300000|2021-07-15 04:45:00|9403.4|9393.4|9403.8|9393.8|9403.9|9393.9|9402.5|9392.5|14
1626324600000|2021-07-15 04:50:00|9403.3|9393.3|9402.9|9392.9|9404.8|9394.8|9402.5|9392.5|28
1626324900000|2021-07-15 04:55:00|9403.1|9393.1|9403.4|9393.4|9404.9|9394.9|9402.9|9392.9|32
1626325200000|2021-07-15 05:00:00|9403.6|9393.6|9411.3|9401.3|9415.1|9405.1|9403.6|9393.6|64
1626325500000|2021-07-15 05:05:00|9411.1|9401.1|9411.1|9401.1|9415.1|9405.1|9410.9|9400.9|65
1626325800000|2021-07-15 05:10:00|9410.8|9400.8|9404.6|9394.6|9410.9|9400.9|9404.4|9394.4|84
1626326100000|2021-07-15 05:15:00|9404.9|9394.9|9407.5|9397.5|9412.3|9402.3|9404.9|9394.9|73
1626326400000|2021-07-15 05:20:00|9407.6|9397.6|9412.6|9402.6|9412.6|9402.6|9407.5|9397.5|27
1626326700000|2021-07-15 05:25:00|9412.9|9402.9|9414.1|9404.1|9414.1|9404.1|9412.4|9402.4|26
1626327000000|2021-07-15 05:30:00|9413.9|9403.9|9424.6|9414.6|9426.1|9416.1|9410.3|9400.3|293
1626327300000|2021-07-15 05:35:00|9424.8|9414.8|9439.4|9429.4|9439.4|9429.4|9424.8|9414.8|251
1626327600000|2021-07-15 05:40:00|9438.6|9428.6|9454.6|9444.6|9458.4|9448.4|9438.6|9428.6|429
1626327900000|2021-07-15 05:45:00|9455.1|9445.1|9449.6|9439.6|9465|9455|9448.5|9438.5|383
1626328200000|2021-07-15 05:50:00|9449.9|9439.9|9453|9443|9459.1|9449.1|9448.4|9438.4|266
1626328500000|2021-07-15 05:55:00|9453.1|9443.1|9459.5|9449.5|9462.4|9452.4|9450.1|9440.1|247
1626328800000|2021-07-15 06:00:00|9459.9|9449.9|9453.6|9443.6|9463.9|9453.9|9453.6|9443.6|250
1626329100000|2021-07-15 06:05:00|9453.9|9443.9|9462.6|9452.6|9464|9454|9453.4|9443.4|220
1626329400000|2021-07-15 06:10:00|9462.4|9452.4|9457.4|9447.4|9464.3|9454.3|9456.3|9446.3|169
1626329700000|2021-07-15 06:15:00|9457.9|9447.9|9451.4|9441.4|9460.4|9450.4|9451.3|9441.3|149
1626330000000|2021-07-15 06:20:00|9451.1|9441.1|9432.9|9422.9|9452.8|9442.8|9431.9|9421.9|240
1626330300000|2021-07-15 06:25:00|9432.8|9422.8|9436.1|9426.1|9436.4|9426.4|9429.9|9419.9|193
1626330600000|2021-07-15 06:30:00|9436.5|9426.5|9430.1|9420.1|9436.8|9426.8|9429.9|9419.9|146
1626330900000|2021-07-15 06:35:00|9429.9|9419.9|9431.4|9421.4|9431.4|9421.4|9420.9|9410.9|262
1626331200000|2021-07-15 06:40:00|9430.6|9420.6|9426.4|9416.4|9430.6|9420.6|9425.1|9415.1|103
1626331500000|2021-07-15 06:45:00|9426.1|9416.1|9430.1|9420.1|9430.4|9420.4|9425.6|9415.6|110
1626331800000|2021-07-15 06:50:00|9429.6|9419.6|9429.6|9419.6|9429.8|9419.8|9426|9416|115
1626332100000|2021-07-15 06:55:00|9429.4|9419.4|9430.1|9420.1|9438.5|9428.5|9427.5|9417.5|161
1626332400000|2021-07-15 07:00:00|9431.3|9421.3|9435.3|9425.3|9436.3|9426.3|9431.3|9421.3|74
1626332700000|2021-07-15 07:05:00|9435.5|9425.5|9438.8|9428.8|9440.4|9430.4|9435|9425|65
1626333000000|2021-07-15 07:10:00|9438.5|9428.5|9438.5|9428.5|9440.8|9430.8|9437.6|9427.6|71
1626333300000|2021-07-15 07:15:00|9438.3|9428.3|9443.5|9433.5|9445.8|9435.8|9438.1|9428.1|84
1626333600000|2021-07-15 07:20:00|9443.4|9433.4|9430.1|9420.1|9444|9434|9429.9|9419.9|134
1626333900000|2021-07-15 07:25:00|9429.9|9419.9|9427.8|9417.8|9431|9421|9423.8|9413.8|163
1626334200000|2021-07-15 07:30:00|9427.6|9417.6|9430.4|9420.4|9431.6|9421.6|9423.1|9413.1|128
1626334500000|2021-07-15 07:35:00|9430|9420|9437.8|9427.8|9439|9429|9427.3|9417.3|149
1626334800000|2021-07-15 07:40:00|9438.5|9428.5|9433.3|9423.3|9439.5|9429.5|9431.1|9421.1|84
1626335100000|2021-07-15 07:45:00|9433|9423|9437.4|9427.4|9437.4|9427.4|9432|9422|102
1626335400000|2021-07-15 07:50:00|9437.9|9427.9|9423.9|9413.9|9438.6|9428.6|9423.9|9413.9|63
1626335700000|2021-07-15 07:55:00|9423.6|9413.6|9426.3|9416.3|9428.3|9418.3|9423.6|9413.6|117
1626336000000|2021-07-15 08:00:00|9426.1|9416.1|9438.1|9428.1|9438.1|9428.1|9425.3|9415.3|106
1626336300000|2021-07-15 08:05:00|9438.5|9428.5|9444|9434|9444.3|9434.3|9436.8|9426.8|85
1626336600000|2021-07-15 08:10:00|9443.1|9433.1|9447.9|9437.9|9450.1|9440.1|9442.4|9432.4|107
1626336900000|2021-07-15 08:15:00|9448|9438|9446.1|9436.1|9451|9441|9446.1|9436.1|102
1626337200000|2021-07-15 08:20:00|9446.6|9436.6|9444.5|9434.5|9447.3|9437.3|9441.9|9431.9|84
1626337500000|2021-07-15 08:25:00|9445|9435|9439.9|9429.9|9447.3|9437.3|9439.4|9429.4|85
1626337800000|2021-07-15 08:30:00|9440.1|9430.1|9446.4|9436.4|9446.8|9436.8|9440.1|9430.1|67
1626338100000|2021-07-15 08:35:00|9446.5|9436.5|9447.5|9437.5|9449.6|9439.6|9442.5|9432.5|77
1626338400000|2021-07-15 08:40:00|9447.8|9437.8|9451.4|9441.4|9452.1|9442.1|9447.4|9437.4|80
1626338700000|2021-07-15 08:45:00|9452.3|9442.3|9453.4|9443.4|9457.8|9447.8|9449.8|9439.8|98
1626339000000|2021-07-15 08:50:00|9453.1|9443.1|9447.5|9437.5|9453.1|9443.1|9446.1|9436.1|100
1626339300000|2021-07-15 08:55:00|9447.6|9437.6|9441.8|9431.8|9448|9438|9439.6|9429.6|102
1626339600000|2021-07-15 09:00:00|9441.5|9431.5|9444.4|9434.4|9445.6|9435.6|9440|9430|77
1626339900000|2021-07-15 09:05:00|9444.6|9434.6|9444.3|9434.3|9449.9|9439.9|9444.3|9434.3|110
1626340200000|2021-07-15 09:10:00|9445.3|9435.3|9445.3|9435.3|9447.1|9437.1|9443.9|9433.9|38
1626340500000|2021-07-15 09:15:00|9445.5|9435.5|9433.4|9423.4|9445.5|9435.5|9430.4|9420.4|81
1626340800000|2021-07-15 09:20:00|9433.6|9423.6|9433.6|9423.6|9439.6|9429.6|9433.4|9423.4|78
1626341100000|2021-07-15 09:25:00|9433.8|9423.8|9437.3|9427.3|9438.5|9428.5|9433.3|9423.3|60
1626341400000|2021-07-15 09:30:00|9437.6|9427.6|9438.4|9428.4|9441.5|9431.5|9437.6|9427.6|67
1626341700000|2021-07-15 09:35:00|9438|9428|9436.9|9426.9|9441.5|9431.5|9436.9|9426.9|47
1626342000000|2021-07-15 09:40:00|9436.8|9426.8|9432.3|9422.3|9438.4|9428.4|9431.5|9421.5|65
1626342300000|2021-07-15 09:45:00|9432|9422|9439.6|9429.6|9440.3|9430.3|9431.8|9421.8|60
1626342600000|2021-07-15 09:50:00|9439.8|9429.8|9447.4|9437.4|9448.6|9438.6|9439.5|9429.5|100
1626342900000|2021-07-15 09:55:00|9447.1|9437.1|9452|9442|9453.3|9443.3|9447.1|9437.1|84
1626343200000|2021-07-15 10:00:00|9451.6|9441.6|9448.3|9438.3|9454.1|9444.1|9446.8|9436.8|143
1626343500000|2021-07-15 10:05:00|9448|9438|9436.6|9426.6|9450.9|9440.9|9436.6|9426.6|140
1626343800000|2021-07-15 10:10:00|9436.8|9426.8|9422.6|9412.6|9437.6|9427.6|9421.6|9411.6|155
1626344100000|2021-07-15 10:15:00|9422.8|9412.8|9412.3|9402.3|9424.8|9414.8|9412|9402|142
1626344400000|2021-07-15 10:20:00|9412.1|9402.1|9408.8|9398.8|9416.6|9406.6|9406.5|9396.5|171
1626344700000|2021-07-15 10:25:00|9408.6|9398.6|9409.1|9399.1|9416.8|9406.8|9407.6|9397.6|136
1626345000000|2021-07-15 10:30:00|9409|9399|9397.3|9387.3|9409.1|9399.1|9396.8|9386.8|171
1626345300000|2021-07-15 10:35:00|9397.5|9387.5|9408.1|9398.1|9408.1|9398.1|9397.5|9387.5|126
1626345600000|2021-07-15 10:40:00|9408.6|9398.6|9408.8|9398.8|9409|9399|9403.1|9393.1|143
1626345900000|2021-07-15 10:45:00|9408.6|9398.6|9407.6|9397.6|9409.9|9399.9|9405.6|9395.6|123
1626346200000|2021-07-15 10:50:00|9407.4|9397.4|9412.3|9402.3|9413.3|9403.3|9405.3|9395.3|132
1626346500000|2021-07-15 10:55:00|9412.5|9402.5|9406.4|9396.4|9416.1|9406.1|9404.5|9394.5|133
1626346800000|2021-07-15 11:00:00|9406.6|9396.6|9400|9390|9409.5|9399.5|9399|9389|194
1626347100000|2021-07-15 11:05:00|9400.3|9390.3|9394.3|9384.3|9400.8|9390.8|9387.9|9377.9|210
1626347400000|2021-07-15 11:10:00|9394.1|9384.1|9396.9|9386.9|9398.5|9388.5|9390.4|9380.4|188
1626347700000|2021-07-15 11:15:00|9395.9|9385.9|9387|9377|9397.6|9387.6|9382.5|9372.5|239
1626348000000|2021-07-15 11:20:00|9386.9|9376.9|9385|9375|9390.3|9380.3|9383.8|9373.8|202
1626348300000|2021-07-15 11:25:00|9385.1|9375.1|9384.4|9374.4|9389.5|9379.5|9382.6|9372.6|191
1626348600000|2021-07-15 11:30:00|9384.1|9374.1|9390.3|9380.3|9393.5|9383.5|9381.9|9371.9|291
1626348900000|2021-07-15 11:35:00|9390.5|9380.5|9390|9380|9396.8|9386.8|9389.8|9379.8|170
1626349200000|2021-07-15 11:40:00|9389.4|9379.4|9385.4|9375.4|9394.3|9384.3|9379.8|9369.8|159
1626349500000|2021-07-15 11:45:00|9385.3|9375.3|9389.1|9379.1|9390.5|9380.5|9381.3|9371.3|151
1626349800000|2021-07-15 11:50:00|9389.3|9379.3|9394|9384|9395.4|9385.4|9387.8|9377.8|211
1626350100000|2021-07-15 11:55:00|9393.8|9383.8|9395.5|9385.5|9399.9|9389.9|9392.3|9382.3|131
1626350400000|2021-07-15 12:00:00|9395.6|9385.6|9397.1|9387.1|9399.6|9389.6|9394.3|9384.3|191
1626350700000|2021-07-15 12:05:00|9397.4|9387.4|9394.6|9384.6|9398.1|9388.1|9394.6|9384.6|74
1626351000000|2021-07-15 12:10:00|9395|9385|9397.4|9387.4|9404.8|9394.8|9392|9382|222
1626351300000|2021-07-15 12:15:00|9397.1|9387.1|9397.3|9387.3|9399.3|9389.3|9393.8|9383.8|142
1626351600000|2021-07-15 12:20:00|9397.4|9387.4|9404.4|9394.4|9404.6|9394.6|9394.5|9384.5|128
1626351900000|2021-07-15 12:25:00|9403.8|9393.8|9403.9|9393.9|9405.1|9395.1|9402.3|9392.3|71
1626352200000|2021-07-15 12:30:00|9404|9394|9400.4|9390.4|9406.1|9396.1|9396|9386|249
1626352500000|2021-07-15 12:35:00|9401.3|9391.3|9401.8|9391.8|9406.1|9396.1|9398.8|9388.8|144
1626352800000|2021-07-15 12:40:00|9401.6|9391.6|9402.9|9392.9|9405.8|9395.8|9401.5|9391.5|150
1626353100000|2021-07-15 12:45:00|9402.8|9392.8|9401|9391|9403.9|9393.9|9392.4|9382.4|186
1626353400000|2021-07-15 12:50:00|9401.4|9391.4|9402.5|9392.5|9405.4|9395.4|9400.8|9390.8|125
1626353700000|2021-07-15 12:55:00|9402.4|9392.4|9407.3|9397.3|9407.9|9397.9|9401|9391|104
1626354000000|2021-07-15 13:00:00|9407.1|9397.1|9416.4|9406.4|9416.8|9406.8|9397.4|9387.4|443
1626354300000|2021-07-15 13:05:00|9416.3|9406.3|9416|9406|9420.9|9410.9|9411.6|9401.6|341
1626354600000|2021-07-15 13:10:00|9415|9405|9415.3|9405.3|9421.4|9411.4|9412.6|9402.6|215
1626354900000|2021-07-15 13:15:00|9415|9405|9408.3|9398.3|9419.9|9409.9|9404.8|9394.8|240
1626355200000|2021-07-15 13:20:00|9408.5|9398.5|9410.5|9400.5|9415.4|9405.4|9406.3|9396.3|170
1626355500000|2021-07-15 13:25:00|9410.6|9400.6|9412|9402|9415.1|9405.1|9409.8|9399.8|125
1626355800000|2021-07-15 13:30:00|9411.8|9401.8|9426.1|9416.1|9430.6|9420.6|9405.8|9395.8|333
1626356100000|2021-07-15 13:35:00|9424.8|9414.8|9442.3|9432.3|9446.1|9436.1|9422.5|9412.5|368
1626356400000|2021-07-15 13:40:00|9443.6|9433.6|9445.5|9435.5|9445.9|9435.9|9435.9|9425.9|357
1626356700000|2021-07-15 13:45:00|9445.4|9435.4|9458|9448|9462|9452|9445.4|9435.4|352
1626357000000|2021-07-15 13:50:00|9457.8|9447.8|9440.1|9430.1|9463.5|9453.5|9437.6|9427.6|267
1626357300000|2021-07-15 13:55:00|9440.8|9430.8|9461.1|9451.1|9462.3|9452.3|9440.5|9430.5|284
1626357600000|2021-07-15 14:00:00|9461|9451|9482.9|9472.9|9485.5|9475.5|9460.8|9450.8|362
1626357900000|2021-07-15 14:05:00|9483|9473|9489.9|9479.9|9496.8|9486.8|9483|9473|390
1626358200000|2021-07-15 14:10:00|9489.4|9479.4|9483.6|9473.6|9492.1|9482.1|9481.1|9471.1|365
1626358500000|2021-07-15 14:15:00|9483.5|9473.5|9479.6|9469.6|9488.6|9478.6|9473.9|9463.9|303
1626358800000|2021-07-15 14:20:00|9479.9|9469.9|9472|9462|9480.8|9470.8|9469.6|9459.6|296
1626359100000|2021-07-15 14:25:00|9472.3|9462.3|9463.1|9453.1|9474.8|9464.8|9460.8|9450.8|333
1626359400000|2021-07-15 14:30:00|9463.3|9453.3|9479.9|9469.9|9481|9471|9463.3|9453.3|229
1626359700000|2021-07-15 14:35:00|9479.6|9469.6|9493.8|9483.8|9493.8|9483.8|9471.6|9461.6|236
1626360000000|2021-07-15 14:40:00|9493.6|9483.6|9494.4|9484.4|9498.4|9488.4|9491.3|9481.3|307
1626360300000|2021-07-15 14:45:00|9494.3|9484.3|9490.1|9480.1|9498.3|9488.3|9489.3|9479.3|267
1626360600000|2021-07-15 14:50:00|9489.8|9479.8|9483.6|9473.6|9495|9485|9482.6|9472.6|241
1626360900000|2021-07-15 14:55:00|9483.5|9473.5|9501.9|9491.9|9502.5|9492.5|9482.9|9472.9|263
1626361200000|2021-07-15 15:00:00|9501.8|9491.8|9492.3|9482.3|9504.4|9494.4|9484.8|9474.8|323
1626361500000|2021-07-15 15:05:00|9492.1|9482.1|9497.5|9487.5|9501.4|9491.4|9492.1|9482.1|173
1626361800000|2021-07-15 15:10:00|9497.3|9487.3|9498.8|9488.8|9509.6|9499.6|9496|9486|202
1626362100000|2021-07-15 15:15:00|9498.4|9488.4|9500|9490|9500.9|9490.9|9494.1|9484.1|160
1626362400000|2021-07-15 15:20:00|9500.1|9490.1|9501.1|9491.1|9503.3|9493.3|9497.5|9487.5|153
1626362700000|2021-07-15 15:25:00|9501.3|9491.3|9505.4|9495.4|9505.6|9495.6|9498.1|9488.1|113
1626363000000|2021-07-15 15:30:00|9505.5|9495.5|9497.1|9487.1|9505.5|9495.5|9494.4|9484.4|141
1626363300000|2021-07-15 15:35:00|9496.3|9486.3|9498.3|9488.3|9499.3|9489.3|9491.6|9481.6|113
1626363600000|2021-07-15 15:40:00|9497.8|9487.8|9494|9484|9500|9490|9491.9|9481.9|127
1626363900000|2021-07-15 15:45:00|9493.3|9483.3|9489.3|9479.3|9495.6|9485.6|9488.5|9478.5|242
1626364200000|2021-07-15 15:50:00|9489.5|9479.5|9486.9|9476.9|9489.5|9479.5|9483.4|9473.4|165
1626364500000|2021-07-15 15:55:00|9486.6|9476.6|9475.4|9465.4|9486.8|9476.8|9472|9462|232
1626364800000|2021-07-15 16:00:00|9474.8|9464.8|9470.4|9460.4|9478.4|9468.4|9467.8|9457.8|208
1626365100000|2021-07-15 16:05:00|9470.3|9460.3|9462.5|9452.5|9470.6|9460.6|9460.9|9450.9|233
1626365400000|2021-07-15 16:10:00|9462.1|9452.1|9464.8|9454.8|9469.5|9459.5|9460.4|9450.4|228
1626365700000|2021-07-15 16:15:00|9464.6|9454.6|9461.3|9451.3|9465.9|9455.9|9459.5|9449.5|126
1626366000000|2021-07-15 16:20:00|9460.4|9450.4|9463.8|9453.8|9465.1|9455.1|9460.4|9450.4|100
1626366300000|2021-07-15 16:25:00|9463.9|9453.9|9462.1|9452.1|9464.1|9454.1|9459.6|9449.6|117
1626366600000|2021-07-15 16:30:00|9462|9452|9455.3|9445.3|9462.1|9452.1|9454|9444|82
1626366900000|2021-07-15 16:35:00|9455|9445|9450.6|9440.6|9456.9|9446.9|9448.4|9438.4|270
1626367200000|2021-07-15 16:40:00|9450.4|9440.4|9447.4|9437.4|9451.1|9441.1|9445.9|9435.9|173
1626367500000|2021-07-15 16:45:00|9447.5|9437.5|9454|9444|9454.6|9444.6|9446.9|9436.9|132
1626367800000|2021-07-15 16:50:00|9453.8|9443.8|9451.9|9441.9|9453.8|9443.8|9448.5|9438.5|95
1626368100000|2021-07-15 16:55:00|9452|9442|9463.3|9453.3|9463.8|9453.8|9448|9438|178
1626393600000|2021-07-16 00:00:00|9446.9|9436.9|9447.6|9437.6|9447.6|9437.6|9446.8|9436.8|18
1626393900000|2021-07-16 00:05:00|9447.8|9437.8|9447.1|9437.1|9447.8|9437.8|9446.5|9436.5|20
1626394200000|2021-07-16 00:10:00|9448.3|9438.3|9457.3|9447.3|9457.4|9447.4|9447.9|9437.9|41
1626394500000|2021-07-16 00:15:00|9457|9447|9458.1|9448.1|9459.1|9449.1|9450|9440|90
1626394800000|2021-07-16 00:20:00|9458|9448|9457.9|9447.9|9460.1|9450.1|9454.3|9444.3|89
1626395100000|2021-07-16 00:25:00|9458.3|9448.3|9457.4|9447.4|9458.8|9448.8|9454.6|9444.6|43
1626395400000|2021-07-16 00:30:00|9456.9|9446.9|9456.6|9446.6|9457.3|9447.3|9453.8|9443.8|56
1626395700000|2021-07-16 00:35:00|9456.5|9446.5|9461.1|9451.1|9463.4|9453.4|9455|9445|59
1626396000000|2021-07-16 00:40:00|9461.5|9451.5|9462.6|9452.6|9463.8|9453.8|9460.3|9450.3|79
1626396300000|2021-07-16 00:45:00|9462.9|9452.9|9468.1|9458.1|9469.1|9459.1|9462.3|9452.3|66
1626396600000|2021-07-16 00:50:00|9468.8|9458.8|9471.4|9461.4|9473.4|9463.4|9467.9|9457.9|73
1626396900000|2021-07-16 00:55:00|9471.6|9461.6|9469.4|9459.4|9473.4|9463.4|9467.1|9457.1|81
1626397200000|2021-07-16 01:00:00|9468.6|9458.6|9468.1|9458.1|9480.6|9470.6|9464.4|9454.4|317
1626397500000|2021-07-16 01:05:00|9468.9|9458.9|9482.1|9472.1|9482.3|9472.3|9468.6|9458.6|285
1626397800000|2021-07-16 01:10:00|9481.8|9471.8|9479.5|9469.5|9488|9478|9478.6|9468.6|197
1626398100000|2021-07-16 01:15:00|9479.3|9469.3|9489.9|9479.9|9493.5|9483.5|9478.9|9468.9|173
1626398400000|2021-07-16 01:20:00|9489.6|9479.6|9480|9470|9489.6|9479.6|9477.6|9467.6|127
1626398700000|2021-07-16 01:25:00|9480.3|9470.3|9484|9474|9487.6|9477.6|9478.4|9468.4|139
1626399000000|2021-07-16 01:30:00|9484.3|9474.3|9498.1|9488.1|9498.4|9488.4|9484.3|9474.3|120
1626399300000|2021-07-16 01:35:00|9498.5|9488.5|9511.5|9501.5|9511.8|9501.8|9496.9|9486.9|207
1626399600000|2021-07-16 01:40:00|9511.9|9501.9|9498.9|9488.9|9512.3|9502.3|9497.4|9487.4|163
1626399900000|2021-07-16 01:45:00|9499.1|9489.1|9497.1|9487.1|9502.9|9492.9|9495.4|9485.4|127
1626400200000|2021-07-16 01:50:00|9497.3|9487.3|9486.9|9476.9|9498|9488|9483|9473|175
1626400500000|2021-07-16 01:55:00|9486.6|9476.6|9479.8|9469.8|9487.6|9477.6|9478.9|9468.9|220
1626400800000|2021-07-16 02:00:00|9480.3|9470.3|9480.6|9470.6|9482.6|9472.6|9477.1|9467.1|187
1626401100000|2021-07-16 02:05:00|9480.9|9470.9|9482.6|9472.6|9483.9|9473.9|9478.1|9468.1|169
1626401400000|2021-07-16 02:10:00|9482.9|9472.9|9485.1|9475.1|9485.1|9475.1|9476.8|9466.8|126
1626401700000|2021-07-16 02:15:00|9484.9|9474.9|9488.1|9478.1|9488.1|9478.1|9484.9|9474.9|33
1626402000000|2021-07-16 02:20:00|9488.4|9478.4|9492.8|9482.8|9493.6|9483.6|9488.1|9478.1|26
1626402300000|2021-07-16 02:25:00|9492.1|9482.1|9487.1|9477.1|9492.1|9482.1|9487.1|9477.1|17
1626402600000|2021-07-16 02:30:00|9487.4|9477.4|9490.1|9480.1|9492.1|9482.1|9486.1|9476.1|101
1626402900000|2021-07-16 02:35:00|9490.4|9480.4|9488.6|9478.6|9493.1|9483.1|9488.5|9478.5|65
1626403200000|2021-07-16 02:40:00|9488.8|9478.8|9497.9|9487.9|9497.9|9487.9|9488.4|9478.4|87
1626403500000|2021-07-16 02:45:00|9498.1|9488.1|9494.6|9484.6|9498.4|9488.4|9494.6|9484.6|55
1626403800000|2021-07-16 02:50:00|9495|9485|9494.5|9484.5|9500.1|9490.1|9494.4|9484.4|122
1626404100000|2021-07-16 02:55:00|9494.8|9484.8|9498.6|9488.6|9499.1|9489.1|9492.4|9482.4|133
1626404400000|2021-07-16 03:00:00|9497.6|9487.6|9495|9485|9502.6|9492.6|9494.6|9484.6|159
1626404700000|2021-07-16 03:05:00|9494.9|9484.9|9491.4|9481.4|9497.9|9487.9|9489.9|9479.9|246
1626405000000|2021-07-16 03:10:00|9491|9481|9495.8|9485.8|9497.8|9487.8|9490.4|9480.4|134
1626405300000|2021-07-16 03:15:00|9495.5|9485.5|9498.8|9488.8|9500.6|9490.6|9493.9|9483.9|199
1626405600000|2021-07-16 03:20:00|9498.9|9488.9|9503.4|9493.4|9508.9|9498.9|9498.9|9488.9|175
1626405900000|2021-07-16 03:25:00|9503.1|9493.1|9501.6|9491.6|9507.4|9497.4|9501|9491|130
1626406200000|2021-07-16 03:30:00|9501.9|9491.9|9502.1|9492.1|9503.9|9493.9|9501.5|9491.5|39
1626406500000|2021-07-16 03:35:00|9501.9|9491.9|9501.6|9491.6|9501.9|9491.9|9501.6|9491.6|10
1626406800000|2021-07-16 03:40:00|9501.9|9491.9|9499.9|9489.9|9501.9|9491.9|9498.9|9488.9|45
1626407100000|2021-07-16 03:45:00|9500.1|9490.1|9498.9|9488.9|9500.1|9490.1|9498.1|9488.1|23
1626407400000|2021-07-16 03:50:00|9498.6|9488.6|9497.9|9487.9|9498.6|9488.6|9496.9|9486.9|9
1626407700000|2021-07-16 03:55:00|9498.1|9488.1|9496.4|9486.4|9498.1|9488.1|9496.1|9486.1|16
1626408000000|2021-07-16 04:00:00|9496.6|9486.6|9502.4|9492.4|9503.1|9493.1|9496.6|9486.6|32
1626408300000|2021-07-16 04:05:00|9502|9492|9501.5|9491.5|9502.1|9492.1|9501.1|9491.1|9
1626408600000|2021-07-16 04:10:00|9501.9|9491.9|9500.6|9490.6|9502.1|9492.1|9499.3|9489.3|16
1626408900000|2021-07-16 04:15:00|9500.4|9490.4|9501.6|9491.6|9503.9|9493.9|9500|9490|19
1626409200000|2021-07-16 04:20:00|9501.4|9491.4|9501.1|9491.1|9501.4|9491.4|9500.6|9490.6|5
1626409500000|2021-07-16 04:25:00|9501|9491|9501.1|9491.1|9501.1|9491.1|9501|9491|2
1626409800000|2021-07-16 04:30:00|9501.6|9491.6|9502|9492|9502|9492|9501.1|9491.1|5
1626410100000|2021-07-16 04:35:00|9501.8|9491.8|9499.1|9489.1|9501.8|9491.8|9497.9|9487.9|21
1626410400000|2021-07-16 04:40:00|9499.4|9489.4|9500.3|9490.3|9500.3|9490.3|9498.9|9488.9|24
1626410700000|2021-07-16 04:45:00|9500.4|9490.4|9499|9489|9502.4|9492.4|9499|9489|38
1626411000000|2021-07-16 04:50:00|9498.6|9488.6|9497.4|9487.4|9499.1|9489.1|9494.8|9484.8|33
1626411300000|2021-07-16 04:55:00|9496.4|9486.4|9496|9486|9496.4|9486.4|9494.5|9484.5|31
1626411600000|2021-07-16 05:00:00|9495.8|9485.8|9502|9492|9502.4|9492.4|9495.8|9485.8|46
1626411900000|2021-07-16 05:05:00|9502.3|9492.3|9497.1|9487.1|9502.6|9492.6|9495.1|9485.1|49
1626412200000|2021-07-16 05:10:00|9497.3|9487.3|9495.1|9485.1|9499.1|9489.1|9494.9|9484.9|43
1626412500000|2021-07-16 05:15:00|9495.6|9485.6|9492.9|9482.9|9495.9|9485.9|9491.6|9481.6|38
1626412800000|2021-07-16 05:20:00|9493.1|9483.1|9487.8|9477.8|9493.1|9483.1|9487.8|9477.8|39
1626413100000|2021-07-16 05:25:00|9487.6|9477.6|9490|9480|9490.6|9480.6|9487.6|9477.6|31
1626413400000|2021-07-16 05:30:00|9490.4|9480.4|9488.1|9478.1|9491.1|9481.1|9477.4|9467.4|208
1626413700000|2021-07-16 05:35:00|9488|9478|9469.9|9459.9|9488|9478|9462.9|9452.9|218
1626414000000|2021-07-16 05:40:00|9469.5|9459.5|9471.1|9461.1|9477.9|9467.9|9468.3|9458.3|197
1626414300000|2021-07-16 05:45:00|9470.8|9460.8|9472.9|9462.9|9478.3|9468.3|9469.9|9459.9|165
1626414600000|2021-07-16 05:50:00|9473.4|9463.4|9464.4|9454.4|9473.6|9463.6|9459.9|9449.9|341
1626414900000|2021-07-16 05:55:00|9464.5|9454.5|9468.4|9458.4|9472.5|9462.5|9464.4|9454.4|166
1626415200000|2021-07-16 06:00:00|9468.1|9458.1|9465.4|9455.4|9468.4|9458.4|9459.8|9449.8|141
1626415500000|2021-07-16 06:05:00|9465.6|9455.6|9465|9455|9468|9458|9462.6|9452.6|143
1626415800000|2021-07-16 06:10:00|9464.8|9454.8|9462.9|9452.9|9466.1|9456.1|9461.6|9451.6|149
1626416100000|2021-07-16 06:15:00|9462.6|9452.6|9470.6|9460.6|9471.4|9461.4|9460.1|9450.1|176
1626416400000|2021-07-16 06:20:00|9470.9|9460.9|9473.9|9463.9|9478.1|9468.1|9468.8|9458.8|173
1626416700000|2021-07-16 06:25:00|9473.6|9463.6|9475.3|9465.3|9476.8|9466.8|9470.4|9460.4|131
1626417000000|2021-07-16 06:30:00|9475.4|9465.4|9470.1|9460.1|9476.4|9466.4|9469.6|9459.6|117
1626417300000|2021-07-16 06:35:00|9469.9|9459.9|9468.8|9458.8|9470.1|9460.1|9460.4|9450.4|146
1626417600000|2021-07-16 06:40:00|9468.6|9458.6|9475|9465|9475.3|9465.3|9467.4|9457.4|81
1626417900000|2021-07-16 06:45:00|9475.4|9465.4|9468|9458|9475.4|9465.4|9465.9|9455.9|127
1626418200000|2021-07-16 06:50:00|9467.8|9457.8|9481.9|9471.9|9483.9|9473.9|9467.5|9457.5|164
1626418500000|2021-07-16 06:55:00|9481.8|9471.8|9484.9|9474.9|9488.8|9478.8|9481.6|9471.6|158
1626418800000|2021-07-16 07:00:00|9484.6|9474.6|9464.1|9454.1|9484.6|9474.6|9461.9|9451.9|159
1626419100000|2021-07-16 07:05:00|9464|9454|9467.5|9457.5|9469.8|9459.8|9452.4|9442.4|159
1626419400000|2021-07-16 07:10:00|9467.4|9457.4|9469.8|9459.8|9472|9462|9464.9|9454.9|113
1626419700000|2021-07-16 07:15:00|9469.4|9459.4|9468.6|9458.6|9473.9|9463.9|9464.8|9454.8|118
1626420000000|2021-07-16 07:20:00|9468.4|9458.4|9456.6|9446.6|9468.4|9458.4|9456.1|9446.1|139
1626420300000|2021-07-16 07:25:00|9456.3|9446.3|9456.5|9446.5|9458.6|9448.6|9453.5|9443.5|119
1626420600000|2021-07-16 07:30:00|9456.6|9446.6|9446.1|9436.1|9459.5|9449.5|9441.6|9431.6|114
1626420900000|2021-07-16 07:35:00|9446|9436|9444.3|9434.3|9448.1|9438.1|9443.5|9433.5|101
1626421200000|2021-07-16 07:40:00|9444.5|9434.5|9442.8|9432.8|9444.9|9434.9|9441.8|9431.8|66
1626421500000|2021-07-16 07:45:00|9442.5|9432.5|9445.6|9435.6|9446|9436|9438.1|9428.1|83
1626421800000|2021-07-16 07:50:00|9445.9|9435.9|9448.3|9438.3|9449.4|9439.4|9441.6|9431.6|71
1626422100000|2021-07-16 07:55:00|9448.1|9438.1|9446.5|9436.5|9448.4|9438.4|9443.8|9433.8|57
1626422400000|2021-07-16 08:00:00|9444.9|9434.9|9441|9431|9447.6|9437.6|9439.5|9429.5|116
1626422700000|2021-07-16 08:05:00|9440.9|9430.9|9443.9|9433.9|9444.4|9434.4|9432.6|9422.6|130
1626423000000|2021-07-16 08:10:00|9444.1|9434.1|9466.1|9456.1|9466.1|9456.1|9444.1|9434.1|123
1626423300000|2021-07-16 08:15:00|9466|9456|9461.3|9451.3|9469.5|9459.5|9460|9450|106
1626423600000|2021-07-16 08:20:00|9461.1|9451.1|9461.3|9451.3|9464|9454|9459.5|9449.5|95
1626423900000|2021-07-16 08:25:00|9461.4|9451.4|9460.3|9450.3|9461.8|9451.8|9454|9444|70
1626424200000|2021-07-16 08:30:00|9460.4|9450.4|9454.4|9444.4|9462.8|9452.8|9446.5|9436.5|94
1626424500000|2021-07-16 08:35:00|9454.3|9444.3|9463.9|9453.9|9464.1|9454.1|9453.4|9443.4|51
1626424800000|2021-07-16 08:40:00|9463.1|9453.1|9472.9|9462.9|9473.4|9463.4|9461.8|9451.8|69
1626425100000|2021-07-16 08:45:00|9473.1|9463.1|9468.8|9458.8|9473.8|9463.8|9467.6|9457.6|88
1626425400000|2021-07-16 08:50:00|9468.6|9458.6|9475.8|9465.8|9478.1|9468.1|9467.1|9457.1|54
1626425700000|2021-07-16 08:55:00|9477|9467|9477.6|9467.6|9479.3|9469.3|9474.3|9464.3|101
1626426000000|2021-07-16 09:00:00|9477.1|9467.1|9477.1|9467.1|9480|9470|9474.6|9464.6|57
1626426300000|2021-07-16 09:05:00|9477.4|9467.4|9468.1|9458.1|9477.4|9467.4|9467.5|9457.5|56
1626426600000|2021-07-16 09:10:00|9468.4|9458.4|9473.3|9463.3|9474.1|9464.1|9467.4|9457.4|51
1626426900000|2021-07-16 09:15:00|9472.9|9462.9|9466.1|9456.1|9472.9|9462.9|9466.1|9456.1|66
1626427200000|2021-07-16 09:20:00|9466.3|9456.3|9462.3|9452.3|9469.6|9459.6|9460.9|9450.9|89
1626427500000|2021-07-16 09:25:00|9462|9452|9459.1|9449.1|9463.4|9453.4|9457.3|9447.3|50
1626427800000|2021-07-16 09:30:00|9458.6|9448.6|9466.5|9456.5|9466.5|9456.5|9458.6|9448.6|86
1626428100000|2021-07-16 09:35:00|9466.4|9456.4|9468.8|9458.8|9472.1|9462.1|9466.1|9456.1|37
1626428400000|2021-07-16 09:40:00|9468.9|9458.9|9465.1|9455.1|9472.9|9462.9|9464.9|9454.9|39
1626428700000|2021-07-16 09:45:00|9464.9|9454.9|9468.5|9458.5|9471.8|9461.8|9457.1|9447.1|81
1626429000000|2021-07-16 09:50:00|9468.8|9458.8|9461.6|9451.6|9472|9462|9460.8|9450.8|82
1626429300000|2021-07-16 09:55:00|9461.4|9451.4|9459.6|9449.6|9463.9|9453.9|9458.6|9448.6|79
1626429600000|2021-07-16 10:00:00|9459.5|9449.5|9454.8|9444.8|9459.9|9449.9|9452.5|9442.5|84
1626429900000|2021-07-16 10:05:00|9454.6|9444.6|9452.1|9442.1|9455.5|9445.5|9452.1|9442.1|42
1626430200000|2021-07-16 10:10:00|9451.9|9441.9|9448.9|9438.9|9451.9|9441.9|9444.4|9434.4|68
1626430500000|2021-07-16 10:15:00|9449.1|9439.1|9442.6|9432.6|9451.4|9441.4|9442.6|9432.6|42
1626430800000|2021-07-16 10:20:00|9442.4|9432.4|9442.5|9432.5|9446.1|9436.1|9438.9|9428.9|79
1626431100000|2021-07-16 10:25:00|9442.3|9432.3|9445|9435|9448.3|9438.3|9442|9432|56
1626431400000|2021-07-16 10:30:00|9444.8|9434.8|9442.6|9432.6|9445.1|9435.1|9440.3|9430.3|36
1626431700000|2021-07-16 10:35:00|9443|9433|9446.6|9436.6|9447.9|9437.9|9442.8|9432.8|62
1626432000000|2021-07-16 10:40:00|9446.4|9436.4|9447.9|9437.9|9450.9|9440.9|9445.8|9435.8|66
1626432300000|2021-07-16 10:45:00|9447.6|9437.6|9447.5|9437.5|9450.8|9440.8|9446.6|9436.6|93
1626432600000|2021-07-16 10:50:00|9447|9437|9450.9|9440.9|9451.4|9441.4|9445.5|9435.5|91
1626432900000|2021-07-16 10:55:00|9451.1|9441.1|9457|9447|9457.4|9447.4|9450.9|9440.9|38
1626433200000|2021-07-16 11:00:00|9456.8|9446.8|9448.4|9438.4|9459.4|9449.4|9448.1|9438.1|64
1626433500000|2021-07-16 11:05:00|9448.6|9438.6|9436.6|9426.6|9448.8|9438.8|9435|9425|106
1626433800000|2021-07-16 11:10:00|9436.9|9426.9|9429.9|9419.9|9439.6|9429.6|9428.5|9418.5|133
1626434100000|2021-07-16 11:15:00|9430.1|9420.1|9428.4|9418.4|9433.4|9423.4|9423.8|9413.8|127
1626434400000|2021-07-16 11:20:00|9428.5|9418.5|9433.8|9423.8|9436.5|9426.5|9428.5|9418.5|102
1626434700000|2021-07-16 11:25:00|9433.6|9423.6|9437.8|9427.8|9438.4|9428.4|9430.8|9420.8|83
1626435000000|2021-07-16 11:30:00|9437.5|9427.5|9438.6|9428.6|9447|9437|9429|9419|366
1626435300000|2021-07-16 11:35:00|9439.4|9429.4|9442.1|9432.1|9445.8|9435.8|9438|9428|84
1626435600000|2021-07-16 11:40:00|9441.6|9431.6|9447|9437|9447.3|9437.3|9441.1|9431.1|40
1626435900000|2021-07-16 11:45:00|9446.8|9436.8|9448.9|9438.9|9450|9440|9445.1|9435.1|77
1626436200000|2021-07-16 11:50:00|9449.1|9439.1|9444.3|9434.3|9451.4|9441.4|9443|9433|118
1626436500000|2021-07-16 11:55:00|9444.1|9434.1|9446.6|9436.6|9446.9|9436.9|9442.9|9432.9|95
1626436800000|2021-07-16 12:00:00|9447|9437|9452.1|9442.1|9452.1|9442.1|9441.6|9431.6|143
1626437100000|2021-07-16 12:05:00|9451.4|9441.4|9451.6|9441.6|9452.3|9442.3|9449.4|9439.4|109
1626437400000|2021-07-16 12:10:00|9451.4|9441.4|9457.5|9447.5|9463.1|9453.1|9451.4|9441.4|167
1626437700000|2021-07-16 12:15:00|9457.4|9447.4|9451.6|9441.6|9457.5|9447.5|9451.1|9441.1|107
1626438000000|2021-07-16 12:20:00|9452.3|9442.3|9450.4|9440.4|9454.6|9444.6|9449|9439|127
1626438300000|2021-07-16 12:25:00|9450.8|9440.8|9449.8|9439.8|9452.4|9442.4|9447.3|9437.3|72
1626438600000|2021-07-16 12:30:00|9449.3|9439.3|9442.1|9432.1|9453.1|9443.1|9440.4|9430.4|238
1626438900000|2021-07-16 12:35:00|9442.9|9432.9|9447.8|9437.8|9451.4|9441.4|9442.8|9432.8|182
1626439200000|2021-07-16 12:40:00|9448|9438|9454|9444|9458.1|9448.1|9444.1|9434.1|147
1626439500000|2021-07-16 12:45:00|9453.8|9443.8|9458.4|9448.4|9459.9|9449.9|9451|9441|164
1626439800000|2021-07-16 12:50:00|9457.9|9447.9|9459.1|9449.1|9459.3|9449.3|9453.6|9443.6|152
1626440100000|2021-07-16 12:55:00|9458.9|9448.9|9466.1|9456.1|9467.1|9457.1|9458.8|9448.8|109
1626440400000|2021-07-16 13:00:00|9466.4|9456.4|9480.1|9470.1|9481.3|9471.3|9462|9452|373
1626440700000|2021-07-16 13:05:00|9479.9|9469.9|9467|9457|9483.5|9473.5|9466|9456|301
1626441000000|2021-07-16 13:10:00|9467.1|9457.1|9465.1|9455.1|9467.8|9457.8|9450.8|9440.8|269
1626441300000|2021-07-16 13:15:00|9465.4|9455.4|9478.3|9468.3|9481.4|9471.4|9465.4|9455.4|232
1626441600000|2021-07-16 13:20:00|9478.1|9468.1|9468.1|9458.1|9479.6|9469.6|9467.5|9457.5|195
1626441900000|2021-07-16 13:25:00|9468.5|9458.5|9468.8|9458.8|9472.8|9462.8|9460.5|9450.5|232
1626442200000|2021-07-16 13:30:00|9468.6|9458.6|9467.9|9457.9|9476.5|9466.5|9456.9|9446.9|424
1626442500000|2021-07-16 13:35:00|9467.4|9457.4|9469.3|9459.3|9472.1|9462.1|9462.3|9452.3|251
1626442800000|2021-07-16 13:40:00|9469.5|9459.5|9460.9|9450.9|9474.8|9464.8|9457.5|9447.5|283
1626443100000|2021-07-16 13:45:00|9460.8|9450.8|9451.5|9441.5|9463.1|9453.1|9449.3|9439.3|368
1626443400000|2021-07-16 13:50:00|9451.3|9441.3|9459.1|9449.1|9459.8|9449.8|9447.1|9437.1|323
1626443700000|2021-07-16 13:55:00|9459.4|9449.4|9461|9451|9465.4|9455.4|9459|9449|228
1626444000000|2021-07-16 14:00:00|9460.6|9450.6|9469|9459|9470.8|9460.8|9459.1|9449.1|293
1626444300000|2021-07-16 14:05:00|9469.8|9459.8|9469.9|9459.9|9483.6|9473.6|9467.1|9457.1|315
1626444600000|2021-07-16 14:10:00|9470|9460|9449.4|9439.4|9471.6|9461.6|9436.6|9426.6|417
1626444900000|2021-07-16 14:15:00|9448.4|9438.4|9451.1|9441.1|9453.9|9443.9|9440.8|9430.8|288
1626445200000|2021-07-16 14:20:00|9451.4|9441.4|9443|9433|9454.3|9444.3|9438|9428|292
1626445500000|2021-07-16 14:25:00|9442.9|9432.9|9445.6|9435.6|9447.1|9437.1|9436.3|9426.3|303
1626445800000|2021-07-16 14:30:00|9445.4|9435.4|9450.6|9440.6|9458.6|9448.6|9444.8|9434.8|345
1626446100000|2021-07-16 14:35:00|9450.4|9440.4|9437.1|9427.1|9453.8|9443.8|9428.9|9418.9|334
1626446400000|2021-07-16 14:40:00|9436.9|9426.9|9431.3|9421.3|9442|9432|9429.9|9419.9|281
1626446700000|2021-07-16 14:45:00|9432|9422|9439.9|9429.9|9443.9|9433.9|9430.5|9420.5|250
1626447000000|2021-07-16 14:50:00|9440|9430|9448|9438|9451.3|9441.3|9439.9|9429.9|165
1626447300000|2021-07-16 14:55:00|9447.9|9437.9|9459.3|9449.3|9459.3|9449.3|9447|9437|167
1626447600000|2021-07-16 15:00:00|9459|9449|9449.6|9439.6|9459.1|9449.1|9449.5|9439.5|149
1626447900000|2021-07-16 15:05:00|9449.9|9439.9|9465.1|9455.1|9466.5|9456.5|9449.9|9439.9|191
1626448200000|2021-07-16 15:10:00|9464.9|9454.9|9463.3|9453.3|9471.6|9461.6|9462.1|9452.1|164
1626448500000|2021-07-16 15:15:00|9463.8|9453.8|9458.4|9448.4|9465.8|9455.8|9457.6|9447.6|136
1626448800000|2021-07-16 15:20:00|9458.5|9448.5|9463.4|9453.4|9467.3|9457.3|9458.5|9448.5|100
1626449100000|2021-07-16 15:25:00|9462.6|9452.6|9461.4|9451.4|9466.9|9456.9|9460.8|9450.8|147
1626449400000|2021-07-16 15:30:00|9460.6|9450.6|9459|9449|9465.3|9455.3|9454.9|9444.9|224
1626449700000|2021-07-16 15:35:00|9458.9|9448.9|9452.6|9442.6|9460.8|9450.8|9449.6|9439.6|151
1626450000000|2021-07-16 15:40:00|9452.3|9442.3|9441.1|9431.1|9452.3|9442.3|9438.8|9428.8|131
1626450300000|2021-07-16 15:45:00|9441.3|9431.3|9428.4|9418.4|9441.4|9431.4|9428.1|9418.1|252
1626450600000|2021-07-16 15:50:00|9428.6|9418.6|9437.3|9427.3|9437.8|9427.8|9428.5|9418.5|133
1626450900000|2021-07-16 15:55:00|9437.5|9427.5|9436.9|9426.9|9440.5|9430.5|9435|9425|122
1626451200000|2021-07-16 16:00:00|9437|9427|9443.1|9433.1|9444.4|9434.4|9432.9|9422.9|118
1626451500000|2021-07-16 16:05:00|9443.3|9433.3|9443.3|9433.3|9446.4|9436.4|9441.6|9431.6|49
1626451800000|2021-07-16 16:10:00|9443.6|9433.6|9448.3|9438.3|9448.3|9438.3|9443.3|9433.3|66
1626452100000|2021-07-16 16:15:00|9449.5|9439.5|9453.9|9443.9|9455.5|9445.5|9448.5|9438.5|78
1626452400000|2021-07-16 16:20:00|9453.4|9443.4|9452.4|9442.4|9454.9|9444.9|9451.3|9441.3|65
1626452700000|2021-07-16 16:25:00|9453.5|9443.5|9453.9|9443.9|9453.9|9443.9|9448.4|9438.4|79
1626453000000|2021-07-16 16:30:00|9453.4|9443.4|9459.6|9449.6|9459.9|9449.9|9451.4|9441.4|100
1626453300000|2021-07-16 16:35:00|9459.9|9449.9|9454|9444|9461|9451|9452.3|9442.3|64
1626453600000|2021-07-16 16:40:00|9454.3|9444.3|9458.5|9448.5|9458.9|9448.9|9454.3|9444.3|49
1626453900000|2021-07-16 16:45:00|9458.6|9448.6|9455.3|9445.3|9459.9|9449.9|9453.5|9443.5|71
1626454200000|2021-07-16 16:50:00|9455.5|9445.5|9456.4|9446.4|9459|9449|9455.4|9445.4|61
1626454500000|2021-07-16 16:55:00|9456.3|9446.3|9460.1|9450.1|9461.5|9451.5|9455.3|9445.3|136
1626652800000|2021-07-19 00:00:00|9452|9436.3|9417.8|9407.8|9452|9436.3|9417.4|9407.4|16
1626653100000|2021-07-19 00:05:00|9417.4|9407.4|9406.9|9396.9|9418.4|9408.4|9406.1|9396.1|55
1626653400000|2021-07-19 00:10:00|9406.4|9396.4|9411.9|9401.9|9413|9403|9405.9|9395.9|81
1626653700000|2021-07-19 00:15:00|9411.6|9401.6|9410.6|9400.6|9413.5|9403.5|9407.4|9397.4|96
1626654000000|2021-07-19 00:20:00|9410.4|9400.4|9406.3|9396.3|9411.9|9401.9|9406.3|9396.3|119
1626654300000|2021-07-19 00:25:00|9406.5|9396.5|9409.1|9399.1|9412.4|9402.4|9406.3|9396.3|86
1626654600000|2021-07-19 00:30:00|9408.6|9398.6|9405.4|9395.4|9409.1|9399.1|9405.1|9395.1|69
1626654900000|2021-07-19 00:35:00|9405.6|9395.6|9406.6|9396.6|9407.1|9397.1|9404.9|9394.9|42
1626655200000|2021-07-19 00:40:00|9406.9|9396.9|9407.3|9397.3|9409.1|9399.1|9405.6|9395.6|42
1626655500000|2021-07-19 00:45:00|9407|9397|9400.8|9390.8|9407|9397|9399.4|9389.4|75
1626655800000|2021-07-19 00:50:00|9400.9|9390.9|9402.9|9392.9|9403.4|9393.4|9398.6|9388.6|57
1626656100000|2021-07-19 00:55:00|9403.1|9393.1|9403.6|9393.6|9405.9|9395.9|9403.1|9393.1|44
1626656400000|2021-07-19 01:00:00|9403.4|9393.4|9398|9388|9406.8|9396.8|9383.9|9373.9|453
1626656700000|2021-07-19 01:05:00|9398.1|9388.1|9409.3|9399.3|9409.9|9399.9|9392.8|9382.8|294
1626657000000|2021-07-19 01:10:00|9409.5|9399.5|9401|9391|9409.5|9399.5|9394.9|9384.9|203
1626657300000|2021-07-19 01:15:00|9401.3|9391.3|9406|9396|9406.9|9396.9|9397.3|9387.3|157
1626657600000|2021-07-19 01:20:00|9405.6|9395.6|9413.1|9403.1|9413.9|9403.9|9405.6|9395.6|260
1626657900000|2021-07-19 01:25:00|9412.9|9402.9|9419.9|9409.9|9420.1|9410.1|9408.3|9398.3|192
1626658200000|2021-07-19 01:30:00|9420.1|9410.1|9413.3|9403.3|9420.6|9410.6|9407.9|9397.9|202
1626658500000|2021-07-19 01:35:00|9413.4|9403.4|9418.5|9408.5|9419.5|9409.5|9409|9399|156
1626658800000|2021-07-19 01:40:00|9418.4|9408.4|9404.4|9394.4|9418.6|9408.6|9404.4|9394.4|201
1626659100000|2021-07-19 01:45:00|9404.6|9394.6|9394.9|9384.9|9410|9400|9393.6|9383.6|176
1626659400000|2021-07-19 01:50:00|9394.4|9384.4|9395.9|9385.9|9400.4|9390.4|9389.6|9379.6|198
1626659700000|2021-07-19 01:55:00|9395.8|9385.8|9391.4|9381.4|9400|9390|9390.5|9380.5|237
1626660000000|2021-07-19 02:00:00|9391.1|9381.1|9389.6|9379.6|9391.1|9381.1|9376.1|9366.1|358
1626660300000|2021-07-19 02:05:00|9389.4|9379.4|9384.6|9374.6|9389.8|9379.8|9381.3|9371.3|210
1626660600000|2021-07-19 02:10:00|9384.4|9374.4|9392.3|9382.3|9393.4|9383.4|9381.4|9371.4|175
1626660900000|2021-07-19 02:15:00|9392.6|9382.6|9389.4|9379.4|9392.6|9382.6|9383.9|9373.9|93
1626661200000|2021-07-19 02:20:00|9389.1|9379.1|9388.4|9378.4|9390.4|9380.4|9386.9|9376.9|56
1626661500000|2021-07-19 02:25:00|9388.1|9378.1|9387.4|9377.4|9389.4|9379.4|9385.1|9375.1|36
1626661800000|2021-07-19 02:30:00|9388|9378|9388.4|9378.4|9393.4|9383.4|9383.1|9373.1|183
1626662100000|2021-07-19 02:35:00|9388.6|9378.6|9375.1|9365.1|9388.6|9378.6|9374.9|9364.9|118
1626662400000|2021-07-19 02:40:00|9374.9|9364.9|9375.1|9365.1|9377.4|9367.4|9369.6|9359.6|162
1626662700000|2021-07-19 02:45:00|9374.9|9364.9|9373.1|9363.1|9375.1|9365.1|9367.8|9357.8|125
1626663000000|2021-07-19 02:50:00|9372.9|9362.9|9367.8|9357.8|9372.9|9362.9|9364.4|9354.4|190
1626663300000|2021-07-19 02:55:00|9367.5|9357.5|9372.8|9362.8|9375.6|9365.6|9366.1|9356.1|168
1626663600000|2021-07-19 03:00:00|9372.6|9362.6|9381.4|9371.4|9382.4|9372.4|9370.9|9360.9|188
1626663900000|2021-07-19 03:05:00|9381.6|9371.6|9382.9|9372.9|9384.4|9374.4|9380.9|9370.9|116
1626664200000|2021-07-19 03:10:00|9382.6|9372.6|9382.8|9372.8|9384.3|9374.3|9379.5|9369.5|135
1626664500000|2021-07-19 03:15:00|9383|9373|9383.3|9373.3|9386.6|9376.6|9381.4|9371.4|106
1626664800000|2021-07-19 03:20:00|9383|9373|9383.6|9373.6|9386.5|9376.5|9382.6|9372.6|92
1626665100000|2021-07-19 03:25:00|9383.4|9373.4|9387.4|9377.4|9388.5|9378.5|9382.4|9372.4|90
1626665400000|2021-07-19 03:30:00|9387.1|9377.1|9388.6|9378.6|9390.4|9380.4|9386.9|9376.9|56
1626665700000|2021-07-19 03:35:00|9388.4|9378.4|9389.1|9379.1|9389.8|9379.8|9388.4|9378.4|42
1626666000000|2021-07-19 03:40:00|9388.9|9378.9|9389.5|9379.5|9390.1|9380.1|9388.6|9378.6|15
1626666300000|2021-07-19 03:45:00|9389.8|9379.8|9386.9|9376.9|9390|9380|9385.5|9375.5|62
1626666600000|2021-07-19 03:50:00|9386.6|9376.6|9383.6|9373.6|9386.6|9376.6|9383.5|9373.5|45
1626666900000|2021-07-19 03:55:00|9383.5|9373.5|9384.6|9374.6|9384.6|9374.6|9383.4|9373.4|31
1626667200000|2021-07-19 04:00:00|9384.8|9374.8|9387.6|9377.6|9389.9|9379.9|9384.8|9374.8|58
1626667500000|2021-07-19 04:05:00|9388.1|9378.1|9390.1|9380.1|9390.5|9380.5|9387.5|9377.5|74
1626667800000|2021-07-19 04:10:00|9390.5|9380.5|9394.4|9384.4|9395.3|9385.3|9389.4|9379.4|46
1626668100000|2021-07-19 04:15:00|9394.1|9384.1|9388|9378|9394.1|9384.1|9388|9378|21
1626668400000|2021-07-19 04:20:00|9387.6|9377.6|9387.1|9377.1|9388.1|9378.1|9386.1|9376.1|37
1626668700000|2021-07-19 04:25:00|9386.6|9376.6|9390.3|9380.3|9390.6|9380.6|9386.6|9376.6|27
1626669000000|2021-07-19 04:30:00|9390.4|9380.4|9383.6|9373.6|9391.4|9381.4|9383.6|9373.6|34
1626669300000|2021-07-19 04:35:00|9383.8|9373.8|9384.1|9374.1|9385.5|9375.5|9383.6|9373.6|31
1626669600000|2021-07-19 04:40:00|9383.8|9373.8|9383.9|9373.9|9384.4|9374.4|9382.6|9372.6|24
1626669900000|2021-07-19 04:45:00|9383.4|9373.4|9383.6|9373.6|9384|9374|9380.1|9370.1|27
1626670200000|2021-07-19 04:50:00|9382.9|9372.9|9383.1|9373.1|9384.1|9374.1|9382.5|9372.5|14
1626670500000|2021-07-19 04:55:00|9382.5|9372.5|9381|9371|9382.5|9372.5|9380|9370|26
1626670800000|2021-07-19 05:00:00|9381.1|9371.1|9380.4|9370.4|9381.1|9371.1|9377.3|9367.3|36
1626671100000|2021-07-19 05:05:00|9380.6|9370.6|9382.3|9372.3|9388.6|9378.6|9379.3|9369.3|49
1626671400000|2021-07-19 05:10:00|9382.4|9372.4|9379.4|9369.4|9382.8|9372.8|9378.3|9368.3|42
1626671700000|2021-07-19 05:15:00|9378.6|9368.6|9379.3|9369.3|9379.4|9369.4|9378.4|9368.4|34
1626672000000|2021-07-19 05:20:00|9378.9|9368.9|9376.1|9366.1|9379.8|9369.8|9375.6|9365.6|38
1626672300000|2021-07-19 05:25:00|9375.8|9365.8|9374.9|9364.9|9376.4|9366.4|9374.9|9364.9|25
1626672600000|2021-07-19 05:30:00|9375.4|9365.4|9383.6|9373.6|9384.6|9374.6|9372.1|9362.1|134
1626672900000|2021-07-19 05:35:00|9384.6|9374.6|9393.8|9383.8|9394.1|9384.1|9384.1|9374.1|104
1626673200000|2021-07-19 05:40:00|9393.5|9383.5|9380.9|9370.9|9393.5|9383.5|9380.6|9370.6|158
1626673500000|2021-07-19 05:45:00|9381.4|9371.4|9372.6|9362.6|9384.1|9374.1|9368.9|9358.9|145
1626673800000|2021-07-19 05:50:00|9372.8|9362.8|9373.6|9363.6|9377.3|9367.3|9370.4|9360.4|121
1626674100000|2021-07-19 05:55:00|9373.9|9363.9|9377.1|9367.1|9378.4|9368.4|9373.6|9363.6|97
1626674400000|2021-07-19 06:00:00|9376.6|9366.6|9382.1|9372.1|9382.4|9372.4|9373.4|9363.4|163
1626674700000|2021-07-19 06:05:00|9382.4|9372.4|9377.4|9367.4|9384.1|9374.1|9375.4|9365.4|166
1626675000000|2021-07-19 06:10:00|9377.8|9367.8|9380.3|9370.3|9380.9|9370.9|9373.9|9363.9|165
1626675300000|2021-07-19 06:15:00|9380.4|9370.4|9375.8|9365.8|9380.6|9370.6|9372.6|9362.6|140
1626675600000|2021-07-19 06:20:00|9375.6|9365.6|9378.5|9368.5|9382.6|9372.6|9374.4|9364.4|122
1626675900000|2021-07-19 06:25:00|9378.6|9368.6|9375.3|9365.3|9378.9|9368.9|9373.9|9363.9|99
1626676200000|2021-07-19 06:30:00|9375|9365|9378.6|9368.6|9382.1|9372.1|9371.8|9361.8|130
1626676500000|2021-07-19 06:35:00|9378.4|9368.4|9375.9|9365.9|9382.5|9372.5|9375.9|9365.9|94
1626676800000|2021-07-19 06:40:00|9376.1|9366.1|9382|9372|9382.8|9372.8|9376.1|9366.1|98
1626677100000|2021-07-19 06:45:00|9381.6|9371.6|9380.9|9370.9|9387.6|9377.6|9379.6|9369.6|144
1626677400000|2021-07-19 06:50:00|9380.5|9370.5|9378|9368|9383|9373|9377.1|9367.1|124
1626677700000|2021-07-19 06:55:00|9378.4|9368.4|9373.1|9363.1|9381.3|9371.3|9372.6|9362.6|197
1626678000000|2021-07-19 07:00:00|9381.5|9371.5|9376.6|9366.6|9382.4|9372.4|9368.4|9358.4|231
1626678300000|2021-07-19 07:05:00|9376.5|9366.5|9369.8|9359.8|9376.5|9366.5|9367.4|9357.4|141
1626678600000|2021-07-19 07:10:00|9370|9360|9375.1|9365.1|9375.8|9365.8|9367.3|9357.3|165
1626678900000|2021-07-19 07:15:00|9375.4|9365.4|9369.1|9359.1|9377.8|9367.8|9369|9359|164
1626679200000|2021-07-19 07:20:00|9369|9359|9375|9365|9375.4|9365.4|9368.3|9358.3|79
1626679500000|2021-07-19 07:25:00|9374.5|9364.5|9378.4|9368.4|9378.6|9368.6|9373.5|9363.5|71
1626679800000|2021-07-19 07:30:00|9378.3|9368.3|9375.8|9365.8|9378.3|9368.3|9373.9|9363.9|127
1626680100000|2021-07-19 07:35:00|9375.5|9365.5|9371.9|9361.9|9376.5|9366.5|9370.3|9360.3|131
1626680400000|2021-07-19 07:40:00|9371.6|9361.6|9372.3|9362.3|9374.5|9364.5|9370.3|9360.3|105
1626680700000|2021-07-19 07:45:00|9371.9|9361.9|9375.6|9365.6|9375.9|9365.9|9370.5|9360.5|103
1626681000000|2021-07-19 07:50:00|9375.5|9365.5|9378|9368|9379.3|9369.3|9373.6|9363.6|178
1626681300000|2021-07-19 07:55:00|9378.1|9368.1|9375.6|9365.6|9379.9|9369.9|9374.5|9364.5|85
1626681600000|2021-07-19 08:00:00|9375.3|9365.3|9378.1|9368.1|9382.4|9372.4|9375|9365|114
1626681900000|2021-07-19 08:05:00|9377.9|9367.9|9381.9|9371.9|9385.4|9375.4|9377.6|9367.6|92
1626682200000|2021-07-19 08:10:00|9381.6|9371.6|9392.4|9382.4|9395.9|9385.9|9381.1|9371.1|124
1626682500000|2021-07-19 08:15:00|9391.4|9381.4|9386.4|9376.4|9394.1|9384.1|9386.1|9376.1|149
1626682800000|2021-07-19 08:20:00|9386.1|9376.1|9383.9|9373.9|9386.8|9376.8|9380.5|9370.5|109
1626683100000|2021-07-19 08:25:00|9383.8|9373.8|9376.8|9366.8|9383.8|9373.8|9376.5|9366.5|85
1626683400000|2021-07-19 08:30:00|9376.9|9366.9|9368.6|9358.6|9376.9|9366.9|9367.6|9357.6|72
1626683700000|2021-07-19 08:35:00|9368.1|9358.1|9342|9332|9368.9|9358.9|9341.8|9331.8|202
1626684000000|2021-07-19 08:40:00|9342.8|9332.8|9331.3|9321.3|9343.3|9333.3|9329.5|9319.5|174
1626684300000|2021-07-19 08:45:00|9331.1|9321.1|9332.5|9322.5|9333|9323|9329.4|9319.4|95
1626684600000|2021-07-19 08:50:00|9332.4|9322.4|9331.6|9321.6|9334.9|9324.9|9329.4|9319.4|127
1626684900000|2021-07-19 08:55:00|9331.5|9321.5|9335.9|9325.9|9336.1|9326.1|9329.3|9319.3|169
1626685200000|2021-07-19 09:00:00|9334.8|9324.8|9326.6|9316.6|9335.3|9325.3|9320.3|9310.3|200
1626685500000|2021-07-19 09:05:00|9326.3|9316.3|9327.1|9317.1|9329.8|9319.8|9322.3|9312.3|217
1626685800000|2021-07-19 09:10:00|9326.9|9316.9|9323.3|9313.3|9329.1|9319.1|9320.9|9310.9|193
1626686100000|2021-07-19 09:15:00|9323.1|9313.1|9322.3|9312.3|9324.3|9314.3|9320.5|9310.5|117
1626686400000|2021-07-19 09:20:00|9322.5|9312.5|9329.5|9319.5|9329.6|9319.6|9320.6|9310.6|145
1626686700000|2021-07-19 09:25:00|9329.3|9319.3|9334.4|9324.4|9339|9329|9325.9|9315.9|155
1626687000000|2021-07-19 09:30:00|9334.1|9324.1|9330.1|9320.1|9335|9325|9329.6|9319.6|167
1626687300000|2021-07-19 09:35:00|9330.4|9320.4|9334.8|9324.8|9336.1|9326.1|9328.9|9318.9|123
1626687600000|2021-07-19 09:40:00|9334.9|9324.9|9346|9336|9348|9338|9334.6|9324.6|145
1626687900000|2021-07-19 09:45:00|9345.5|9335.5|9344.3|9334.3|9348.6|9338.6|9343|9333|100
1626688200000|2021-07-19 09:50:00|9344.6|9334.6|9345.8|9335.8|9348.8|9338.8|9343.9|9333.9|45
1626688500000|2021-07-19 09:55:00|9345.5|9335.5|9346.1|9336.1|9347.1|9337.1|9344.9|9334.9|25
1626688800000|2021-07-19 10:00:00|9346.3|9336.3|9327.6|9317.6|9346.8|9336.8|9326.6|9316.6|104
1626689100000|2021-07-19 10:05:00|9327.4|9317.4|9319.8|9309.8|9327.4|9317.4|9313.6|9303.6|213
1626689400000|2021-07-19 10:10:00|9319.5|9309.5|9309.6|9299.6|9320.6|9310.6|9308.9|9298.9|186
1626689700000|2021-07-19 10:15:00|9309.9|9299.9|9318.3|9308.3|9321.9|9311.9|9309.6|9299.6|119
1626690000000|2021-07-19 10:20:00|9318.1|9308.1|9322|9312|9324.1|9314.1|9316.5|9306.5|86
1626690300000|2021-07-19 10:25:00|9322.3|9312.3|9320.5|9310.5|9323.4|9313.4|9318|9308|110
1626690600000|2021-07-19 10:30:00|9319.4|9309.4|9319.8|9309.8|9320.1|9310.1|9313.1|9303.1|83
1626690900000|2021-07-19 10:35:00|9319.6|9309.6|9300.3|9290.3|9319.6|9309.6|9294.3|9284.3|188
1626691200000|2021-07-19 10:40:00|9300.8|9290.8|9292.1|9282.1|9303.5|9293.5|9292|9282|115
1626691500000|2021-07-19 10:45:00|9291.9|9281.9|9289.6|9279.6|9293.6|9283.6|9289.6|9279.6|96
1626691800000|2021-07-19 10:50:00|9290.1|9280.1|9291.6|9281.6|9295.1|9285.1|9289.5|9279.5|120
1626692100000|2021-07-19 10:55:00|9291.4|9281.4|9290.5|9280.5|9292.8|9282.8|9289.6|9279.6|73
1626692400000|2021-07-19 11:00:00|9290.1|9280.1|9289.5|9279.5|9292.1|9282.1|9289.1|9279.1|183
1626692700000|2021-07-19 11:05:00|9289.8|9279.8|9295.3|9285.3|9297.1|9287.1|9289.8|9279.8|140
1626693000000|2021-07-19 11:10:00|9295.1|9285.1|9298.1|9288.1|9298.8|9288.8|9293.5|9283.5|123
1626693300000|2021-07-19 11:15:00|9298.5|9288.5|9308|9298|9308|9298|9298.5|9288.5|85
1626693600000|2021-07-19 11:20:00|9308.1|9298.1|9299|9289|9309|9299|9298.5|9288.5|80
1626693900000|2021-07-19 11:25:00|9298.6|9288.6|9307.9|9297.9|9311.1|9301.1|9297.8|9287.8|136
1626694200000|2021-07-19 11:30:00|9307.8|9297.8|9298.8|9288.8|9315.4|9305.4|9294.6|9284.6|270
1626694500000|2021-07-19 11:35:00|9299|9289|9297.8|9287.8|9303.3|9293.3|9296.1|9286.1|190
1626694800000|2021-07-19 11:40:00|9297.3|9287.3|9290.8|9280.8|9298|9288|9290.1|9280.1|156
1626695100000|2021-07-19 11:45:00|9290.5|9280.5|9268.1|9258.1|9290.5|9280.5|9267.4|9257.4|200
1626695400000|2021-07-19 11:50:00|9268|9258|9254.3|9244.3|9269.3|9259.3|9254|9244|258
1626695700000|2021-07-19 11:55:00|9254.5|9244.5|9266|9256|9266|9256|9253.3|9243.3|274
1626696000000|2021-07-19 12:00:00|9265.8|9255.8|9236|9226|9266.3|9256.3|9235.8|9225.8|382
1626696300000|2021-07-19 12:05:00|9235.8|9225.8|9227.3|9217.3|9246.3|9236.3|9226.6|9216.6|345
1626696600000|2021-07-19 12:10:00|9226.8|9216.8|9226.3|9216.3|9236.8|9226.8|9215.5|9205.5|359
1626696900000|2021-07-19 12:15:00|9226.5|9216.5|9183.6|9173.6|9226.5|9216.5|9174.3|9164.3|389
1626697200000|2021-07-19 12:20:00|9183.4|9173.4|9174.3|9164.3|9187.3|9177.3|9168.5|9158.5|369
1626697500000|2021-07-19 12:25:00|9174|9164|9173.5|9163.5|9174.8|9164.8|9160.3|9150.3|296
1626697800000|2021-07-19 12:30:00|9173.3|9163.3|9162.1|9152.1|9174.3|9164.3|9144.4|9134.4|329
1626698100000|2021-07-19 12:35:00|9162|9152|9142.3|9132.3|9163|9153|9137.4|9127.4|304
1626698400000|2021-07-19 12:40:00|9142.5|9132.5|9153.9|9143.9|9157.8|9147.8|9136.4|9126.4|327
1626698700000|2021-07-19 12:45:00|9152.9|9142.9|9154.1|9144.1|9155.3|9145.3|9138.3|9128.3|304
1626699000000|2021-07-19 12:50:00|9154|9144|9163.3|9153.3|9168.5|9158.5|9150.8|9140.8|247
1626699300000|2021-07-19 12:55:00|9163.5|9153.5|9178|9168|9181.5|9171.5|9161.8|9151.8|274
1626699600000|2021-07-19 13:00:00|9178.1|9168.1|9221.1|9211.1|9223.1|9213.1|9174.1|9164.1|659
1626699900000|2021-07-19 13:05:00|9221.5|9211.5|9218.4|9208.4|9226.3|9216.3|9205.8|9195.8|418
1626700200000|2021-07-19 13:10:00|9218.3|9208.3|9228.8|9218.8|9234.6|9224.6|9206.9|9196.9|339
1626700500000|2021-07-19 13:15:00|9229.3|9219.3|9227.3|9217.3|9234.4|9224.4|9220.9|9210.9|350
1626700800000|2021-07-19 13:20:00|9227.1|9217.1|9240.6|9230.6|9240.6|9230.6|9223.5|9213.5|351
1626701100000|2021-07-19 13:25:00|9240.5|9230.5|9271.5|9261.5|9271.5|9261.5|9235.9|9225.9|366
1626701400000|2021-07-19 13:30:00|9270.9|9260.9|9267.9|9257.9|9290.8|9280.8|9257.3|9247.3|506
1626701700000|2021-07-19 13:35:00|9267.3|9257.3|9261.5|9251.5|9271.8|9261.8|9258.5|9248.5|363
1626702000000|2021-07-19 13:40:00|9261.3|9251.3|9272.3|9262.3|9274.8|9264.8|9248.1|9238.1|322
1626702300000|2021-07-19 13:45:00|9272|9262|9272.8|9262.8|9278|9268|9256.6|9246.6|406
1626702600000|2021-07-19 13:50:00|9272.3|9262.3|9255.4|9245.4|9272.3|9262.3|9252.8|9242.8|326
1626702900000|2021-07-19 13:55:00|9255.6|9245.6|9256.6|9246.6|9260.3|9250.3|9249.4|9239.4|425
1626703200000|2021-07-19 14:00:00|9256.3|9246.3|9227.4|9217.4|9256.6|9246.6|9224|9214|496
1626703500000|2021-07-19 14:05:00|9227.8|9217.8|9222.1|9212.1|9228.3|9218.3|9212.3|9202.3|578
1626703800000|2021-07-19 14:10:00|9221.8|9211.8|9227.8|9217.8|9227.8|9217.8|9210.5|9200.5|477
1626704100000|2021-07-19 14:15:00|9227.6|9217.6|9207|9197|9233|9223|9206.8|9196.8|547
1626704400000|2021-07-19 14:20:00|9207.1|9197.1|9211.3|9201.3|9218.3|9208.3|9206.6|9196.6|393
1626704700000|2021-07-19 14:25:00|9210.9|9200.9|9220.5|9210.5|9222.6|9212.6|9202.8|9192.8|480
1626705000000|2021-07-19 14:30:00|9220.1|9210.1|9236.3|9226.3|9237|9227|9210.8|9200.8|388
1626705300000|2021-07-19 14:35:00|9236.5|9226.5|9234.3|9224.3|9239.6|9229.6|9224.3|9214.3|313
1626705600000|2021-07-19 14:40:00|9233.8|9223.8|9248.1|9238.1|9251.5|9241.5|9226.3|9216.3|247
1626705900000|2021-07-19 14:45:00|9247.8|9237.8|9271.8|9261.8|9276.9|9266.9|9244.8|9234.8|344
1626706200000|2021-07-19 14:50:00|9271.3|9261.3|9249.1|9239.1|9275.3|9265.3|9248.5|9238.5|403
1626706500000|2021-07-19 14:55:00|9249.4|9239.4|9223.8|9213.8|9254.3|9244.3|9223|9213|256
1626706800000|2021-07-19 15:00:00|9223.5|9213.5|9241.3|9231.3|9242|9232|9220.3|9210.3|312
1626707100000|2021-07-19 15:05:00|9241.8|9231.8|9240.8|9230.8|9252|9242|9238.3|9228.3|276
1626707400000|2021-07-19 15:10:00|9241|9231|9233.3|9223.3|9241.5|9231.5|9227.8|9217.8|195
1626707700000|2021-07-19 15:15:00|9233.8|9223.8|9231.8|9221.8|9244.8|9234.8|9230.8|9220.8|183
1626708000000|2021-07-19 15:20:00|9232|9222|9220.5|9210.5|9232.8|9222.8|9217|9207|214
1626708300000|2021-07-19 15:25:00|9220.3|9210.3|9217.8|9207.8|9220.5|9210.5|9212.8|9202.8|175
1626708600000|2021-07-19 15:30:00|9218|9208|9223.3|9213.3|9227.3|9217.3|9214.8|9204.8|284
1626708900000|2021-07-19 15:35:00|9223.5|9213.5|9224|9214|9224.3|9214.3|9215.3|9205.3|230
1626709200000|2021-07-19 15:40:00|9224.3|9214.3|9235.8|9225.8|9236|9226|9221.8|9211.8|226
1626709500000|2021-07-19 15:45:00|9236|9226|9226.8|9216.8|9240.5|9230.5|9219.5|9209.5|229
1626709800000|2021-07-19 15:50:00|9227|9217|9238|9228|9238.5|9228.5|9227|9217|120
1626710100000|2021-07-19 15:55:00|9238.3|9228.3|9238|9228|9239.8|9229.8|9233.8|9223.8|120
1626710400000|2021-07-19 16:00:00|9237.8|9227.8|9227.8|9217.8|9239.3|9229.3|9227.8|9217.8|214
1626710700000|2021-07-19 16:05:00|9227.5|9217.5|9229.8|9219.8|9231|9221|9223|9213|116
1626711000000|2021-07-19 16:10:00|9228.8|9218.8|9233.8|9223.8|9240.5|9230.5|9228.8|9218.8|141
1626711300000|2021-07-19 16:15:00|9233.5|9223.5|9232.3|9222.3|9237.8|9227.8|9230.5|9220.5|153
1626711600000|2021-07-19 16:20:00|9232|9222|9227|9217|9232.5|9222.5|9226.3|9216.3|116
1626711900000|2021-07-19 16:25:00|9227.5|9217.5|9228.5|9218.5|9230.3|9220.3|9224.5|9214.5|168
1626712200000|2021-07-19 16:30:00|9228.3|9218.3|9218|9208|9229|9219|9217.8|9207.8|126
1626712500000|2021-07-19 16:35:00|9217.8|9207.8|9216|9206|9222|9212|9216|9206|94
1626712800000|2021-07-19 16:40:00|9216.3|9206.3|9211|9201|9217.8|9207.8|9210.3|9200.3|124
1626713100000|2021-07-19 16:45:00|9211.3|9201.3|9214|9204|9215.8|9205.8|9207.3|9197.3|142
1626713400000|2021-07-19 16:50:00|9214.3|9204.3|9216.3|9206.3|9218.8|9208.8|9207.5|9197.5|186
1626713700000|2021-07-19 16:55:00|9215.8|9205.8|9210.6|9200.6|9217.6|9207.6|9210.6|9200.6|165
1626739200000|2021-07-20 00:00:00|9217.8|9207.8|9233.3|9223.3|9234.1|9224.1|9216.9|9206.9|39
1626739500000|2021-07-20 00:05:00|9232.9|9222.9|9224.8|9214.8|9236.6|9226.6|9224.3|9214.3|80
1626739800000|2021-07-20 00:10:00|9224.3|9214.3|9222.9|9212.9|9224.5|9214.5|9220.1|9210.1|44
1626740100000|2021-07-20 00:15:00|9222.6|9212.6|9224.6|9214.6|9228.6|9218.6|9222.6|9212.6|51
1626740400000|2021-07-20 00:20:00|9224.9|9214.9|9221.5|9211.5|9227.5|9217.5|9218.6|9208.6|36
1626740700000|2021-07-20 00:25:00|9222|9212|9228.8|9218.8|9231.8|9221.8|9222|9212|41
1626741000000|2021-07-20 00:30:00|9228.5|9218.5|9231.4|9221.4|9233.9|9223.9|9228.5|9218.5|58
1626741300000|2021-07-20 00:35:00|9230.1|9220.1|9225.3|9215.3|9230.1|9220.1|9222.5|9212.5|49
1626741600000|2021-07-20 00:40:00|9225.5|9215.5|9234.8|9224.8|9235.4|9225.4|9225.5|9215.5|37
1626741900000|2021-07-20 00:45:00|9234.6|9224.6|9227|9217|9234.9|9224.9|9226.9|9216.9|53
1626742200000|2021-07-20 00:50:00|9227.4|9217.4|9229|9219|9230.6|9220.6|9226.6|9216.6|53
1626742500000|2021-07-20 00:55:00|9229.5|9219.5|9235.3|9225.3|9237|9227|9228.5|9218.5|92
1626742800000|2021-07-20 01:00:00|9234.9|9224.9|9242.3|9232.3|9259|9249|9231.5|9221.5|389
1626743100000|2021-07-20 01:05:00|9242.5|9232.5|9251.8|9241.8|9256.1|9246.1|9235.8|9225.8|262
1626743400000|2021-07-20 01:10:00|9251.3|9241.3|9251.6|9241.6|9254.8|9244.8|9246|9236|205
1626743700000|2021-07-20 01:15:00|9251.5|9241.5|9253.4|9243.4|9255.4|9245.4|9248|9238|108
1626744000000|2021-07-20 01:20:00|9253.3|9243.3|9240.6|9230.6|9253.3|9243.3|9239|9229|85
1626744300000|2021-07-20 01:25:00|9240.4|9230.4|9229.3|9219.3|9241.6|9231.6|9228.8|9218.8|132
1626744600000|2021-07-20 01:30:00|9229|9219|9238|9228|9242.3|9232.3|9228.3|9218.3|216
1626744900000|2021-07-20 01:35:00|9237.9|9227.9|9234.4|9224.4|9238|9228|9230.8|9220.8|187
1626745200000|2021-07-20 01:40:00|9234.6|9224.6|9234.3|9224.3|9237.6|9227.6|9232.9|9222.9|89
1626745500000|2021-07-20 01:45:00|9234|9224|9237|9227|9238.3|9228.3|9231.9|9221.9|126
1626745800000|2021-07-20 01:50:00|9236.1|9226.1|9241.9|9231.9|9242.4|9232.4|9236.1|9226.1|108
1626746100000|2021-07-20 01:55:00|9241.6|9231.6|9245.1|9235.1|9246.5|9236.5|9240.6|9230.6|111
1626746400000|2021-07-20 02:00:00|9244.3|9234.3|9247.8|9237.8|9250.9|9240.9|9241.3|9231.3|134
1626746700000|2021-07-20 02:05:00|9248.3|9238.3|9250.1|9240.1|9250.4|9240.4|9242.3|9232.3|113
1626747000000|2021-07-20 02:10:00|9249.6|9239.6|9258.4|9248.4|9261.9|9251.9|9249.6|9239.6|169
1626747300000|2021-07-20 02:15:00|9258.1|9248.1|9254.1|9244.1|9258.4|9248.4|9250.9|9240.9|85
1626747600000|2021-07-20 02:20:00|9254|9244|9259.1|9249.1|9259.1|9249.1|9252.1|9242.1|58
1626747900000|2021-07-20 02:25:00|9258.6|9248.6|9267.9|9257.9|9270.3|9260.3|9257.9|9247.9|72
1626748200000|2021-07-20 02:30:00|9267.6|9257.6|9275.1|9265.1|9280.5|9270.5|9264|9254|273
1626748500000|2021-07-20 02:35:00|9275.4|9265.4|9271.8|9261.8|9279.6|9269.6|9271.1|9261.1|97
1626748800000|2021-07-20 02:40:00|9271.5|9261.5|9270.5|9260.5|9272.8|9262.8|9266.8|9256.8|109
1626749100000|2021-07-20 02:45:00|9270|9260|9276.8|9266.8|9276.8|9266.8|9269.5|9259.5|97
1626749400000|2021-07-20 02:50:00|9276.9|9266.9|9278.1|9268.1|9282|9272|9275.6|9265.6|122
1626749700000|2021-07-20 02:55:00|9278.4|9268.4|9275|9265|9282|9272|9275|9265|108
1626750000000|2021-07-20 03:00:00|9274.6|9264.6|9284.3|9274.3|9284.6|9274.6|9274.4|9264.4|97
1626750300000|2021-07-20 03:05:00|9283.9|9273.9|9279.3|9269.3|9286.1|9276.1|9275.6|9265.6|107
1626750600000|2021-07-20 03:10:00|9279.6|9269.6|9291.6|9281.6|9295|9285|9279.6|9269.6|164
1626750900000|2021-07-20 03:15:00|9291.4|9281.4|9290.3|9280.3|9293.4|9283.4|9285.9|9275.9|128
1626751200000|2021-07-20 03:20:00|9290.6|9280.6|9296.4|9286.4|9296.8|9286.8|9290.6|9280.6|125
1626751500000|2021-07-20 03:25:00|9296.3|9286.3|9292.3|9282.3|9299.1|9289.1|9287|9277|179
1626751800000|2021-07-20 03:30:00|9292|9282|9286.9|9276.9|9292|9282|9283.3|9273.3|121
1626752100000|2021-07-20 03:35:00|9286.8|9276.8|9282.4|9272.4|9286.8|9276.8|9281.3|9271.3|105
1626752400000|2021-07-20 03:40:00|9282.3|9272.3|9282.6|9272.6|9284|9274|9277.1|9267.1|79
1626752700000|2021-07-20 03:45:00|9283|9273|9281|9271|9286.9|9276.9|9281|9271|60
1626753000000|2021-07-20 03:50:00|9280.8|9270.8|9280.6|9270.6|9282.3|9272.3|9279|9269|57
1626753300000|2021-07-20 03:55:00|9280.5|9270.5|9282.1|9272.1|9283.8|9273.8|9279|9269|51
1626753600000|2021-07-20 04:00:00|9281.9|9271.9|9283.1|9273.1|9283.5|9273.5|9278.3|9268.3|29
1626753900000|2021-07-20 04:05:00|9282.6|9272.6|9281.3|9271.3|9282.6|9272.6|9278.3|9268.3|39
1626754200000|2021-07-20 04:10:00|9280.9|9270.9|9274.8|9264.8|9280.9|9270.9|9274.6|9264.6|41
1626754500000|2021-07-20 04:15:00|9274.1|9264.1|9273.8|9263.8|9279|9269|9273.8|9263.8|59
1626754800000|2021-07-20 04:20:00|9273.3|9263.3|9275.8|9265.8|9275.9|9265.9|9268.4|9258.4|69
1626755100000|2021-07-20 04:25:00|9275.9|9265.9|9272.5|9262.5|9276|9266|9269.5|9259.5|62
1626755400000|2021-07-20 04:30:00|9272.6|9262.6|9271.9|9261.9|9275.4|9265.4|9271.9|9261.9|27
1626755700000|2021-07-20 04:35:00|9272.3|9262.3|9279.9|9269.9|9279.9|9269.9|9272.3|9262.3|44
1626756000000|2021-07-20 04:40:00|9279.6|9269.6|9279.8|9269.8|9280|9270|9279|9269|15
1626756300000|2021-07-20 04:45:00|9279.4|9269.4|9283.1|9273.1|9283.6|9273.6|9279|9269|41
1626756600000|2021-07-20 04:50:00|9283.6|9273.6|9281|9271|9285.4|9275.4|9281|9271|31
1626756900000|2021-07-20 04:55:00|9280.9|9270.9|9277|9267|9280.9|9270.9|9276|9266|31
1626757200000|2021-07-20 05:00:00|9276.8|9266.8|9274.9|9264.9|9279.1|9269.1|9274|9264|49
1626757500000|2021-07-20 05:05:00|9275.3|9265.3|9278.5|9268.5|9278.9|9268.9|9273.3|9263.3|51
1626757800000|2021-07-20 05:10:00|9278.3|9268.3|9273|9263|9278.5|9268.5|9272.5|9262.5|67
1626758100000|2021-07-20 05:15:00|9272.8|9262.8|9276.1|9266.1|9276.1|9266.1|9270.4|9260.4|86
1626758400000|2021-07-20 05:20:00|9276.4|9266.4|9276.1|9266.1|9279.4|9269.4|9274.9|9264.9|48
1626758700000|2021-07-20 05:25:00|9276.4|9266.4|9280|9270|9280|9270|9274.4|9264.4|64
1626759000000|2021-07-20 05:30:00|9280.3|9270.3|9298.9|9288.9|9304.1|9294.1|9276.9|9266.9|303
1626759300000|2021-07-20 05:35:00|9298.5|9288.5|9293.1|9283.1|9306.4|9296.4|9286.1|9276.1|199
1626759600000|2021-07-20 05:40:00|9293.4|9283.4|9279.5|9269.5|9295|9285|9274.9|9264.9|228
1626759900000|2021-07-20 05:45:00|9279.8|9269.8|9271.8|9261.8|9281.3|9271.3|9270.5|9260.5|259
1626760200000|2021-07-20 05:50:00|9272|9262|9281.5|9271.5|9282|9272|9270.5|9260.5|72
1626760500000|2021-07-20 05:55:00|9281.6|9271.6|9284.5|9274.5|9285.5|9275.5|9276.6|9266.6|156
1626760800000|2021-07-20 06:00:00|9284.3|9274.3|9285.6|9275.6|9291.3|9281.3|9281.5|9271.5|145
1626761100000|2021-07-20 06:05:00|9286.4|9276.4|9279.8|9269.8|9287.5|9277.5|9277.4|9267.4|166
1626761400000|2021-07-20 06:10:00|9280.1|9270.1|9272.6|9262.6|9284.5|9274.5|9271.9|9261.9|140
1626761700000|2021-07-20 06:15:00|9272.5|9262.5|9273.4|9263.4|9274|9264|9268.6|9258.6|179
1626762000000|2021-07-20 06:20:00|9273.1|9263.1|9277.8|9267.8|9281.5|9271.5|9272.3|9262.3|118
1626762300000|2021-07-20 06:25:00|9278.3|9268.3|9280.8|9270.8|9283.8|9273.8|9275.3|9265.3|138
1626762600000|2021-07-20 06:30:00|9281.1|9271.1|9283.8|9273.8|9286.4|9276.4|9280.1|9270.1|148
1626762900000|2021-07-20 06:35:00|9284|9274|9276.3|9266.3|9287.3|9277.3|9275.3|9265.3|113
1626763200000|2021-07-20 06:40:00|9275.8|9265.8|9283.3|9273.3|9284|9274|9275.3|9265.3|104
1626763500000|2021-07-20 06:45:00|9283.8|9273.8|9277.8|9267.8|9286.8|9276.8|9277.1|9267.1|121
1626763800000|2021-07-20 06:50:00|9277.5|9267.5|9276.5|9266.5|9281.9|9271.9|9272|9262|115
1626764100000|2021-07-20 06:55:00|9277|9267|9277.3|9267.3|9279.8|9269.8|9271.5|9261.5|103
1626764400000|2021-07-20 07:00:00|9278|9268|9282.3|9272.3|9288|9278|9272.8|9262.8|248
1626764700000|2021-07-20 07:05:00|9282|9272|9287|9277|9291.3|9281.3|9278.8|9268.8|165
1626765000000|2021-07-20 07:10:00|9287.3|9277.3|9295.5|9285.5|9304.5|9294.5|9286.8|9276.8|228
1626765300000|2021-07-20 07:15:00|9296|9286|9289|9279|9298.3|9288.3|9288.5|9278.5|159
1626765600000|2021-07-20 07:20:00|9289.3|9279.3|9282.5|9272.5|9293|9283|9282.5|9272.5|133
1626765900000|2021-07-20 07:25:00|9282|9272|9288.8|9278.8|9288.8|9278.8|9277|9267|220
1626766200000|2021-07-20 07:30:00|9289.3|9279.3|9298.3|9288.3|9298.8|9288.8|9285.5|9275.5|210
1626766500000|2021-07-20 07:35:00|9297.8|9287.8|9297|9287|9300.8|9290.8|9293|9283|211
1626766800000|2021-07-20 07:40:00|9296|9286|9289|9279|9297.3|9287.3|9281.8|9271.8|264
1626767100000|2021-07-20 07:45:00|9289.3|9279.3|9296|9286|9300.8|9290.8|9286.8|9276.8|223
1626767400000|2021-07-20 07:50:00|9295.8|9285.8|9294|9284|9297.5|9287.5|9293.3|9283.3|167
1626767700000|2021-07-20 07:55:00|9293.3|9283.3|9290.5|9280.5|9295.5|9285.5|9286.5|9276.5|195
1626768000000|2021-07-20 08:00:00|9290|9280|9296.3|9286.3|9298.5|9288.5|9289.5|9279.5|210
1626768300000|2021-07-20 08:05:00|9296|9286|9299.3|9289.3|9303|9293|9289|9279|218
1626768600000|2021-07-20 08:10:00|9299|9289|9302|9292|9302|9292|9291|9281|247
1626768900000|2021-07-20 08:15:00|9301.5|9291.5|9291.5|9281.5|9304.3|9294.3|9291|9281|205
1626769200000|2021-07-20 08:20:00|9292.3|9282.3|9293.3|9283.3|9294.8|9284.8|9285|9275|193
1626769500000|2021-07-20 08:25:00|9294|9284|9301|9291|9301.5|9291.5|9292|9282|159
1626769800000|2021-07-20 08:30:00|9300.8|9290.8|9298.3|9288.3|9302.8|9292.8|9294|9284|182
1626770100000|2021-07-20 08:35:00|9298|9288|9302.3|9292.3|9302.8|9292.8|9293|9283|168
1626770400000|2021-07-20 08:40:00|9301.3|9291.3|9299|9289|9303.8|9293.8|9298|9288|108
1626770700000|2021-07-20 08:45:00|9299.3|9289.3|9289|9279|9300|9290|9287.8|9277.8|165
1626771000000|2021-07-20 08:50:00|9289.3|9279.3|9282.3|9272.3|9292.8|9282.8|9279.3|9269.3|244
1626771300000|2021-07-20 08:55:00|9282|9272|9280|9270|9284.3|9274.3|9276|9266|139
1626771600000|2021-07-20 09:00:00|9280.3|9270.3|9284.5|9274.5|9285|9275|9279.3|9269.3|208
1626771900000|2021-07-20 09:05:00|9284.3|9274.3|9286.3|9276.3|9289.5|9279.5|9280.3|9270.3|144
1626772200000|2021-07-20 09:10:00|9286|9276|9285.3|9275.3|9289.5|9279.5|9280.4|9270.4|157
1626772500000|2021-07-20 09:15:00|9285|9275|9288.3|9278.3|9289.5|9279.5|9281|9271|175
1626772800000|2021-07-20 09:20:00|9287.8|9277.8|9282|9272|9289.3|9279.3|9281.8|9271.8|119
1626773100000|2021-07-20 09:25:00|9282.3|9272.3|9285.8|9275.8|9289|9279|9282.3|9272.3|194
1626773400000|2021-07-20 09:30:00|9286|9276|9285|9275|9287.5|9277.5|9283|9273|194
1626773700000|2021-07-20 09:35:00|9285.3|9275.3|9277.5|9267.5|9288.3|9278.3|9276.3|9266.3|134
1626774000000|2021-07-20 09:40:00|9277.3|9267.3|9269|9259|9279.8|9269.8|9268.5|9258.5|171
1626774300000|2021-07-20 09:45:00|9269.3|9259.3|9260.8|9250.8|9271.8|9261.8|9258.5|9248.5|161
1626774600000|2021-07-20 09:50:00|9261|9251|9258.8|9248.8|9262|9252|9255.8|9245.8|163
1626774900000|2021-07-20 09:55:00|9259|9249|9252.8|9242.8|9262|9252|9252.5|9242.5|93
1626775200000|2021-07-20 10:00:00|9253|9243|9250.3|9240.3|9253.5|9243.5|9244.3|9234.3|197
1626775500000|2021-07-20 10:05:00|9250.5|9240.5|9258|9248|9260|9250|9247.5|9237.5|196
1626775800000|2021-07-20 10:10:00|9257.8|9247.8|9274|9264|9274|9264|9257|9247|251
1626776100000|2021-07-20 10:15:00|9274.3|9264.3|9281.5|9271.5|9281.5|9271.5|9272.8|9262.8|164
1626776400000|2021-07-20 10:20:00|9281.8|9271.8|9278.8|9268.8|9284.8|9274.8|9278.3|9268.3|197
1626776700000|2021-07-20 10:25:00|9278.5|9268.5|9279.5|9269.5|9281.5|9271.5|9275.8|9265.8|163
1626777000000|2021-07-20 10:30:00|9279.3|9269.3|9279|9269|9283.8|9273.8|9277|9267|176
1626777300000|2021-07-20 10:35:00|9278.5|9268.5|9279.5|9269.5|9280.8|9270.8|9277|9267|96
1626777600000|2021-07-20 10:40:00|9279.3|9269.3|9275|9265|9279.3|9269.3|9273|9263|132
1626777900000|2021-07-20 10:45:00|9274.5|9264.5|9271|9261|9279.5|9269.5|9270|9260|147
1626778200000|2021-07-20 10:50:00|9270.8|9260.8|9270.5|9260.5|9275|9265|9268.3|9258.3|211
1626778500000|2021-07-20 10:55:00|9270.8|9260.8|9271|9261|9279.3|9269.3|9268.3|9258.3|192
1626778800000|2021-07-20 11:00:00|9271.5|9261.5|9262.3|9252.3|9271.8|9261.8|9261.8|9251.8|197
1626779100000|2021-07-20 11:05:00|9261.8|9251.8|9248.8|9238.8|9261.8|9251.8|9248.8|9238.8|225
1626779400000|2021-07-20 11:10:00|9249.6|9239.6|9252|9242|9254.5|9244.5|9241.3|9231.3|157
1626779700000|2021-07-20 11:15:00|9252.3|9242.3|9251|9241|9264.5|9254.5|9250.5|9240.5|158
1626780000000|2021-07-20 11:20:00|9251.3|9241.3|9248.8|9238.8|9258|9248|9247.8|9237.8|142
1626780300000|2021-07-20 11:25:00|9247.8|9237.8|9256.3|9246.3|9256.3|9246.3|9243.8|9233.8|154
1626780600000|2021-07-20 11:30:00|9256|9246|9259.3|9249.3|9260.3|9250.3|9242.5|9232.5|317
1626780900000|2021-07-20 11:35:00|9259|9249|9256|9246|9264|9254|9256|9246|206
1626781200000|2021-07-20 11:40:00|9257|9247|9257|9247|9261|9251|9253.8|9243.8|234
1626781500000|2021-07-20 11:45:00|9256.8|9246.8|9262|9252|9263.8|9253.8|9254.8|9244.8|143
1626781800000|2021-07-20 11:50:00|9262.3|9252.3|9276.5|9266.5|9278.5|9268.5|9262.3|9252.3|198
1626782100000|2021-07-20 11:55:00|9276.8|9266.8|9274.8|9264.8|9278|9268|9272|9262|145
1626782400000|2021-07-20 12:00:00|9274.3|9264.3|9278.3|9268.3|9279|9269|9267.3|9257.3|245
1626782700000|2021-07-20 12:05:00|9278.5|9268.5|9265|9255|9278.8|9268.8|9258.8|9248.8|219
1626783000000|2021-07-20 12:10:00|9264.8|9254.8|9241.8|9231.8|9264.8|9254.8|9241.8|9231.8|205
1626783300000|2021-07-20 12:15:00|9242|9232|9246.3|9236.3|9252.3|9242.3|9241.5|9231.5|199
1626783600000|2021-07-20 12:20:00|9245.8|9235.8|9254.8|9244.8|9255.3|9245.3|9240.3|9230.3|169
1626783900000|2021-07-20 12:25:00|9255|9245|9253.5|9243.5|9255.5|9245.5|9249.5|9239.5|115
1626784200000|2021-07-20 12:30:00|9253.3|9243.3|9249.5|9239.5|9254.5|9244.5|9239|9229|295
1626784500000|2021-07-20 12:35:00|9248.8|9238.8|9248.5|9238.5|9261.5|9251.5|9242|9232|269
1626784800000|2021-07-20 12:40:00|9248.8|9238.8|9246.3|9236.3|9248.8|9238.8|9238.3|9228.3|218
1626785100000|2021-07-20 12:45:00|9246.5|9236.5|9249|9239|9250.8|9240.8|9244.3|9234.3|137
1626785400000|2021-07-20 12:50:00|9249.3|9239.3|9242.8|9232.8|9250|9240|9240.5|9230.5|160
1626785700000|2021-07-20 12:55:00|9242.5|9232.5|9242.5|9232.5|9247.8|9237.8|9238.3|9228.3|201
1626786000000|2021-07-20 13:00:00|9242|9232|9258.5|9248.5|9269.3|9259.3|9242|9232|546
1626786300000|2021-07-20 13:05:00|9258.3|9248.3|9258.8|9248.8|9262.5|9252.5|9241|9231|485
1626786600000|2021-07-20 13:10:00|9260.3|9250.3|9245|9235|9264.5|9254.5|9242|9232|395
1626786900000|2021-07-20 13:15:00|9244.8|9234.8|9252.5|9242.5|9260.5|9250.5|9240.5|9230.5|347
1626787200000|2021-07-20 13:20:00|9251.3|9241.3|9257|9247|9258.5|9248.5|9243.5|9233.5|329
1626787500000|2021-07-20 13:25:00|9257.3|9247.3|9251.5|9241.5|9261|9251|9249|9239|307
1626787800000|2021-07-20 13:30:00|9248|9238|9251|9241|9251.8|9241.8|9227.5|9217.5|510
1626788100000|2021-07-20 13:35:00|9251.3|9241.3|9264.5|9254.5|9268.5|9258.5|9247|9237|385
1626788400000|2021-07-20 13:40:00|9264|9254|9276.8|9266.8|9279.3|9269.3|9258.8|9248.8|319
1626788700000|2021-07-20 13:45:00|9277.3|9267.3|9297.5|9287.5|9300|9290|9276|9266|313
1626789000000|2021-07-20 13:50:00|9297|9287|9292.8|9282.8|9300.8|9290.8|9288|9278|318
1626789300000|2021-07-20 13:55:00|9293|9283|9315.3|9305.3|9316.6|9306.6|9291.5|9281.5|292
1626789600000|2021-07-20 14:00:00|9315.5|9305.5|9310.8|9300.8|9318.3|9308.3|9299.5|9289.5|383
1626789900000|2021-07-20 14:05:00|9310|9300|9303.5|9293.5|9310.8|9300.8|9296.5|9286.5|300
1626790200000|2021-07-20 14:10:00|9302.8|9292.8|9296.3|9286.3|9303.8|9293.8|9291.8|9281.8|301
1626790500000|2021-07-20 14:15:00|9296.5|9286.5|9303.3|9293.3|9307.8|9297.8|9296.3|9286.3|242
1626790800000|2021-07-20 14:20:00|9302.8|9292.8|9313.3|9303.3|9317.8|9307.8|9302.3|9292.3|279
1626791100000|2021-07-20 14:25:00|9313|9303|9321.8|9311.8|9329|9319|9312.8|9302.8|311
1626791400000|2021-07-20 14:30:00|9322|9312|9349.8|9339.8|9351.8|9341.8|9322|9312|360
1626791700000|2021-07-20 14:35:00|9349.5|9339.5|9343.5|9333.5|9357.8|9347.8|9337.8|9327.8|336
1626792000000|2021-07-20 14:40:00|9343.8|9333.8|9333.3|9323.3|9348.5|9338.5|9332.8|9322.8|289
1626792300000|2021-07-20 14:45:00|9333|9323|9332.5|9322.5|9336.8|9326.8|9320.5|9310.5|304
1626792600000|2021-07-20 14:50:00|9332.8|9322.8|9324|9314|9337.3|9327.3|9324|9314|257
1626792900000|2021-07-20 14:55:00|9324.8|9314.8|9336.8|9326.8|9336.8|9326.8|9323|9313|208
1626793200000|2021-07-20 15:00:00|9336.3|9326.3|9336|9326|9345.5|9335.5|9331.8|9321.8|226
1626793500000|2021-07-20 15:05:00|9335.8|9325.8|9336.8|9326.8|9340.8|9330.8|9332.8|9322.8|173
1626793800000|2021-07-20 15:10:00|9337|9327|9343|9333|9343.8|9333.8|9337|9327|125
1626794100000|2021-07-20 15:15:00|9343.3|9333.3|9341.5|9331.5|9346.3|9336.3|9336.8|9326.8|179
1626794400000|2021-07-20 15:20:00|9341.8|9331.8|9342.8|9332.8|9347.8|9337.8|9341.8|9331.8|128
1626794700000|2021-07-20 15:25:00|9342.5|9332.5|9330.3|9320.3|9346|9336|9329.8|9319.8|181
1626795000000|2021-07-20 15:30:00|9330.5|9320.5|9341.3|9331.3|9345.3|9335.3|9330.3|9320.3|120
1626795300000|2021-07-20 15:35:00|9340.5|9330.5|9342.3|9332.3|9347.8|9337.8|9335.5|9325.5|142
1626795600000|2021-07-20 15:40:00|9342.5|9332.5|9337|9327|9343.3|9333.3|9337|9327|135
1626795900000|2021-07-20 15:45:00|9336.8|9326.8|9341.3|9331.3|9346.5|9336.5|9336.3|9326.3|215
1626796200000|2021-07-20 15:50:00|9341|9331|9347.3|9337.3|9347.3|9337.3|9340.5|9330.5|95
1626796500000|2021-07-20 15:55:00|9347.5|9337.5|9356.5|9346.5|9356.5|9346.5|9347.5|9337.5|55
1626796800000|2021-07-20 16:00:00|9356.8|9346.8|9348.5|9338.5|9357|9347|9348|9338|125
1626797100000|2021-07-20 16:05:00|9348.3|9338.3|9340.8|9330.8|9348.5|9338.5|9336|9326|151
1626797400000|2021-07-20 16:10:00|9341|9331|9338.5|9328.5|9343|9333|9333.5|9323.5|123
1626797700000|2021-07-20 16:15:00|9339.8|9329.8|9337.8|9327.8|9341.3|9331.3|9335|9325|144
1626798000000|2021-07-20 16:20:00|9337.5|9327.5|9339|9329|9342.5|9332.5|9337.3|9327.3|73
1626798300000|2021-07-20 16:25:00|9339.3|9329.3|9342.3|9332.3|9342.8|9332.8|9339|9329|72
1626798600000|2021-07-20 16:30:00|9342.5|9332.5|9341.3|9331.3|9344|9334|9338.5|9328.5|63
1626798900000|2021-07-20 16:35:00|9341|9331|9337|9327|9344.3|9334.3|9336.8|9326.8|71
1626799200000|2021-07-20 16:40:00|9336.8|9326.8|9336|9326|9339.8|9329.8|9334.3|9324.3|88
1626799500000|2021-07-20 16:45:00|9336.8|9326.8|9340|9330|9340|9330|9336.5|9326.5|42
1626799800000|2021-07-20 16:50:00|9339.8|9329.8|9343.8|9333.8|9344.3|9334.3|9337.3|9327.3|85
1626800100000|2021-07-20 16:55:00|9344|9334|9337.9|9327.9|9347.4|9337.4|9337.8|9327.8|124
1626825600000|2021-07-21 00:00:00|9351.3|9341.3|9343.4|9333.4|9351.3|9341.3|9342.9|9332.9|18
1626825900000|2021-07-21 00:05:00|9343|9333|9336.5|9326.5|9343.8|9333.8|9336.5|9326.5|15
1626826200000|2021-07-21 00:10:00|9337|9327|9340.1|9330.1|9341.3|9331.3|9337|9327|13
1626826500000|2021-07-21 00:15:00|9340.4|9330.4|9341.3|9331.3|9341.3|9331.3|9339|9329|22
1626826800000|2021-07-21 00:20:00|9341.4|9331.4|9340.8|9330.8|9342.9|9332.9|9340.1|9330.1|14
1626827100000|2021-07-21 00:25:00|9340.1|9330.1|9337.8|9327.8|9340.3|9330.3|9333.9|9323.9|26
1626827400000|2021-07-21 00:30:00|9338.3|9328.3|9337.6|9327.6|9339.8|9329.8|9337.6|9327.6|21
1626827700000|2021-07-21 00:35:00|9337.5|9327.5|9335.8|9325.8|9338.4|9328.4|9335.5|9325.5|50
1626828000000|2021-07-21 00:40:00|9336|9326|9344.3|9334.3|9344.9|9334.9|9335.8|9325.8|42
1626828300000|2021-07-21 00:45:00|9343.9|9333.9|9337.4|9327.4|9344|9334|9337.4|9327.4|49
1626828600000|2021-07-21 00:50:00|9337.8|9327.8|9339.9|9329.9|9339.9|9329.9|9337.4|9327.4|9
1626828900000|2021-07-21 00:55:00|9340.1|9330.1|9341.1|9331.1|9342.3|9332.3|9340.1|9330.1|24
1626829200000|2021-07-21 01:00:00|9341.5|9331.5|9327.4|9317.4|9345.3|9335.3|9322.5|9312.5|289
1626829500000|2021-07-21 01:05:00|9327.6|9317.6|9327.6|9317.6|9342.5|9332.5|9327.1|9317.1|167
1626829800000|2021-07-21 01:10:00|9327.8|9317.8|9321.5|9311.5|9329.9|9319.9|9320.1|9310.1|145
1626830100000|2021-07-21 01:15:00|9320.9|9310.9|9320.3|9310.3|9323.3|9313.3|9317.5|9307.5|141
1626830400000|2021-07-21 01:20:00|9320.5|9310.5|9326.5|9316.5|9332|9322|9317.3|9307.3|176
1626830700000|2021-07-21 01:25:00|9326.8|9316.8|9326.6|9316.6|9333.5|9323.5|9325.4|9315.4|129
1626831000000|2021-07-21 01:30:00|9326|9316|9323.1|9313.1|9327.1|9317.1|9316.6|9306.6|151
1626831300000|2021-07-21 01:35:00|9323.3|9313.3|9316.4|9306.4|9326|9316|9315.9|9305.9|144
1626831600000|2021-07-21 01:40:00|9316.1|9306.1|9316.5|9306.5|9318.8|9308.8|9313.4|9303.4|135
1626831900000|2021-07-21 01:45:00|9316.9|9306.9|9316|9306|9320.6|9310.6|9313.8|9303.8|149
1626832200000|2021-07-21 01:50:00|9316.1|9306.1|9314|9304|9317.4|9307.4|9312.5|9302.5|111
1626832500000|2021-07-21 01:55:00|9313.9|9303.9|9318.8|9308.8|9319|9309|9312.3|9302.3|94
1626832800000|2021-07-21 02:00:00|9319|9309|9314.3|9304.3|9319.5|9309.5|9314|9304|195
1626833100000|2021-07-21 02:05:00|9314.4|9304.4|9300.8|9290.8|9314.9|9304.9|9298.1|9288.1|186
1626833400000|2021-07-21 02:10:00|9300.5|9290.5|9296.1|9286.1|9301.3|9291.3|9295.3|9285.3|159
1626833700000|2021-07-21 02:15:00|9296.3|9286.3|9294.4|9284.4|9301.5|9291.5|9294.4|9284.4|87
1626834000000|2021-07-21 02:20:00|9293.4|9283.4|9290.1|9280.1|9295.8|9285.8|9287.1|9277.1|65
1626834300000|2021-07-21 02:25:00|9290.5|9280.5|9292.3|9282.3|9292.3|9282.3|9289.5|9279.5|59
1626834600000|2021-07-21 02:30:00|9292.5|9282.5|9288.9|9278.9|9299.9|9289.9|9287.9|9277.9|258
1626834900000|2021-07-21 02:35:00|9288.5|9278.5|9296|9286|9299.5|9289.5|9288.5|9278.5|237
1626835200000|2021-07-21 02:40:00|9295.5|9285.5|9292.8|9282.8|9295.5|9285.5|9290|9280|170
1626835500000|2021-07-21 02:45:00|9292.6|9282.6|9288.3|9278.3|9292.6|9282.6|9285.5|9275.5|153
1626835800000|2021-07-21 02:50:00|9287.3|9277.3|9291.9|9281.9|9292.4|9282.4|9286|9276|118
1626836100000|2021-07-21 02:55:00|9291.6|9281.6|9290|9280|9295.5|9285.5|9289.9|9279.9|67
1626836400000|2021-07-21 03:00:00|9290.3|9280.3|9289.5|9279.5|9292|9282|9286.1|9276.1|124
1626836700000|2021-07-21 03:05:00|9289.4|9279.4|9296.3|9286.3|9297|9287|9288.8|9278.8|84
1626837000000|2021-07-21 03:10:00|9296.1|9286.1|9289.3|9279.3|9296.8|9286.8|9289.3|9279.3|169
1626837300000|2021-07-21 03:15:00|9289.5|9279.5|9289|9279|9290.3|9280.3|9285.9|9275.9|77
1626837600000|2021-07-21 03:20:00|9288.8|9278.8|9292.3|9282.3|9293.3|9283.3|9286.8|9276.8|55
1626837900000|2021-07-21 03:25:00|9291.9|9281.9|9297.5|9287.5|9297.5|9287.5|9287.8|9277.8|127
1626838200000|2021-07-21 03:30:00|9297.3|9287.3|9299|9289|9299|9289|9296.4|9286.4|27
1626838500000|2021-07-21 03:35:00|9298.6|9288.6|9296.8|9286.8|9299|9289|9296|9286|24
1626838800000|2021-07-21 03:40:00|9297.3|9287.3|9292.8|9282.8|9297.4|9287.4|9292.8|9282.8|11
1626839100000|2021-07-21 03:45:00|9292.4|9282.4|9291.5|9281.5|9295.5|9285.5|9291.5|9281.5|18
1626839400000|2021-07-21 03:50:00|9291.8|9281.8|9291.4|9281.4|9291.8|9281.8|9291.4|9281.4|7
1626839700000|2021-07-21 03:55:00|9291.3|9281.3|9293.5|9283.5|9294.1|9284.1|9291|9281|18
1626840000000|2021-07-21 04:00:00|9293.8|9283.8|9294|9284|9294.8|9284.8|9292.1|9282.1|23
1626840300000|2021-07-21 04:05:00|9294.4|9284.4|9291.3|9281.3|9295.3|9285.3|9290.9|9280.9|21
1626840600000|2021-07-21 04:10:00|9291.6|9281.6|9290.8|9280.8|9291.9|9281.9|9290.6|9280.6|13
1626840900000|2021-07-21 04:15:00|9290.6|9280.6|9291.4|9281.4|9291.4|9281.4|9290.1|9280.1|9
1626841200000|2021-07-21 04:20:00|9291.3|9281.3|9291.9|9281.9|9293.8|9283.8|9291.3|9281.3|10
1626841500000|2021-07-21 04:25:00|9292.5|9282.5|9288.9|9278.9|9292.5|9282.5|9288.4|9278.4|18
1626841800000|2021-07-21 04:30:00|9288.6|9278.6|9287|9277|9288.6|9278.6|9286.3|9276.3|41
1626842100000|2021-07-21 04:35:00|9287.3|9277.3|9290|9280|9290|9280|9286.5|9276.5|42
1626842400000|2021-07-21 04:40:00|9289.8|9279.8|9285.6|9275.6|9290.5|9280.5|9285.6|9275.6|22
1626842700000|2021-07-21 04:45:00|9285.5|9275.5|9277.4|9267.4|9286.9|9276.9|9276.4|9266.4|63
1626843000000|2021-07-21 04:50:00|9277.3|9267.3|9278.3|9268.3|9279.8|9269.8|9276.5|9266.5|70
1626843300000|2021-07-21 04:55:00|9278|9268|9272.4|9262.4|9278|9268|9270.5|9260.5|65
1626843600000|2021-07-21 05:00:00|9272|9262|9283.9|9273.9|9285.6|9275.6|9271.3|9261.3|87
1626843900000|2021-07-21 05:05:00|9283.3|9273.3|9282.8|9272.8|9288|9278|9282|9272|73
1626844200000|2021-07-21 05:10:00|9282.6|9272.6|9280.4|9270.4|9282.9|9272.9|9280.1|9270.1|28
1626844500000|2021-07-21 05:15:00|9280.6|9270.6|9281.6|9271.6|9283.3|9273.3|9279|9269|38
1626844800000|2021-07-21 05:20:00|9282|9272|9286.4|9276.4|9286.5|9276.5|9281.5|9271.5|43
1626845100000|2021-07-21 05:25:00|9286.5|9276.5|9288.8|9278.8|9291.1|9281.1|9286.3|9276.3|34
1626845400000|2021-07-21 05:30:00|9288.5|9278.5|9293.3|9283.3|9299.5|9289.5|9286.3|9276.3|223
1626845700000|2021-07-21 05:35:00|9292.8|9282.8|9284.3|9274.3|9293.4|9283.4|9280.4|9270.4|139
1626846000000|2021-07-21 05:40:00|9283.9|9273.9|9286.9|9276.9|9288.5|9278.5|9281.4|9271.4|123
1626846300000|2021-07-21 05:45:00|9287.9|9277.9|9277|9267|9287.9|9277.9|9276.4|9266.4|183
1626846600000|2021-07-21 05:50:00|9277.3|9267.3|9271.1|9261.1|9280|9270|9269.9|9259.9|123
1626846900000|2021-07-21 05:55:00|9270.8|9260.8|9267.1|9257.1|9272|9262|9265.6|9255.6|124
1626847200000|2021-07-21 06:00:00|9266.5|9256.5|9273.6|9263.6|9274.3|9264.3|9265.4|9255.4|146
1626847500000|2021-07-21 06:05:00|9273.9|9263.9|9274.4|9264.4|9282.8|9272.8|9273.1|9263.1|123
1626847800000|2021-07-21 06:10:00|9274.3|9264.3|9287.6|9277.6|9288.5|9278.5|9273|9263|125
1626848100000|2021-07-21 06:15:00|9287.3|9277.3|9291.8|9281.8|9298|9288|9286.9|9276.9|133
1626848400000|2021-07-21 06:20:00|9291.6|9281.6|9280.1|9270.1|9291.6|9281.6|9280.1|9270.1|113
1626848700000|2021-07-21 06:25:00|9280.4|9270.4|9279.3|9269.3|9281.5|9271.5|9274.1|9264.1|161
1626849000000|2021-07-21 06:30:00|9279.8|9269.8|9277.9|9267.9|9280.5|9270.5|9271.5|9261.5|170
1626849300000|2021-07-21 06:35:00|9277.8|9267.8|9276.8|9266.8|9280.8|9270.8|9275.8|9265.8|132
1626849600000|2021-07-21 06:40:00|9277|9267|9285.3|9275.3|9285.3|9275.3|9274.5|9264.5|145
1626849900000|2021-07-21 06:45:00|9284.9|9274.9|9280.1|9270.1|9284.9|9274.9|9280|9270|97
1626850200000|2021-07-21 06:50:00|9280.6|9270.6|9284|9274|9286|9276|9276.5|9266.5|119
1626850500000|2021-07-21 06:55:00|9284.3|9274.3|9279|9269|9287|9277|9279|9269|119
1626850800000|2021-07-21 07:00:00|9278.1|9268.1|9296.8|9286.8|9297.3|9287.3|9268.5|9258.5|266
1626851100000|2021-07-21 07:05:00|9296.5|9286.5|9292.8|9282.8|9296.5|9286.5|9284|9274|250
1626851400000|2021-07-21 07:10:00|9292.3|9282.3|9278.8|9268.8|9292.3|9282.3|9267.8|9257.8|244
1626851700000|2021-07-21 07:15:00|9278.5|9268.5|9282.3|9272.3|9282.3|9272.3|9266.8|9256.8|224
1626852000000|2021-07-21 07:20:00|9282|9272|9283|9273|9287.3|9277.3|9280.5|9270.5|206
1626852300000|2021-07-21 07:25:00|9283.3|9273.3|9290.5|9280.5|9293|9283|9281|9271|201
1626852600000|2021-07-21 07:30:00|9290.8|9280.8|9300.3|9290.3|9302.3|9292.3|9288.5|9278.5|195
1626852900000|2021-07-21 07:35:00|9300.8|9290.8|9313|9303|9314|9304|9300.8|9290.8|140
1626853200000|2021-07-21 07:40:00|9312.8|9302.8|9324.3|9314.3|9329.8|9319.8|9309.5|9299.5|182
1626853500000|2021-07-21 07:45:00|9323.5|9313.5|9327.3|9317.3|9330.3|9320.3|9316|9306|147
1626853800000|2021-07-21 07:50:00|9327.5|9317.5|9336.8|9326.8|9338.5|9328.5|9327.5|9317.5|173
1626854100000|2021-07-21 07:55:00|9337|9327|9333.8|9323.8|9338.8|9328.8|9331|9321|145
1626854400000|2021-07-21 08:00:00|9334|9324|9334.8|9324.8|9336.3|9326.3|9329.8|9319.8|133
1626854700000|2021-07-21 08:05:00|9335|9325|9333.8|9323.8|9336|9326|9331.8|9321.8|101
1626855000000|2021-07-21 08:10:00|9334|9324|9333.3|9323.3|9336.5|9326.5|9330.8|9320.8|110
1626855300000|2021-07-21 08:15:00|9333.5|9323.5|9333.8|9323.8|9336.3|9326.3|9332.5|9322.5|136
1626855600000|2021-07-21 08:20:00|9333.5|9323.5|9341.8|9331.8|9342.5|9332.5|9328.5|9318.5|189
1626855900000|2021-07-21 08:25:00|9342|9332|9321.3|9311.3|9342.8|9332.8|9321.3|9311.3|262
1626856200000|2021-07-21 08:30:00|9322.3|9312.3|9329|9319|9340.5|9330.5|9322.3|9312.3|311
1626856500000|2021-07-21 08:35:00|9329.3|9319.3|9331|9321|9335|9325|9319.5|9309.5|165
1626856800000|2021-07-21 08:40:00|9331.3|9321.3|9338|9328|9339.8|9329.8|9330.5|9320.5|181
1626857100000|2021-07-21 08:45:00|9337.8|9327.8|9382.6|9372.6|9387.4|9377.4|9336.3|9326.3|267
1626857400000|2021-07-21 08:50:00|9382.9|9372.9|9368.8|9358.8|9388.3|9378.3|9368.3|9358.3|248
1626857700000|2021-07-21 08:55:00|9369.5|9359.5|9372.3|9362.3|9378.8|9368.8|9369.5|9359.5|195
1626858000000|2021-07-21 09:00:00|9372.5|9362.5|9375.3|9365.3|9375.8|9365.8|9367|9357|159
1626858300000|2021-07-21 09:05:00|9375|9365|9371|9361|9377|9367|9367|9357|143
1626858600000|2021-07-21 09:10:00|9371.3|9361.3|9361.8|9351.8|9373|9363|9356|9346|95
1626858900000|2021-07-21 09:15:00|9361.5|9351.5|9363|9353|9364.3|9354.3|9356.3|9346.3|134
1626859200000|2021-07-21 09:20:00|9362.8|9352.8|9364|9354|9364.8|9354.8|9359|9349|82
1626859500000|2021-07-21 09:25:00|9364.3|9354.3|9362.3|9352.3|9365|9355|9359.3|9349.3|108
1626859800000|2021-07-21 09:30:00|9362|9352|9357.3|9347.3|9362.8|9352.8|9354.8|9344.8|126
1626860100000|2021-07-21 09:35:00|9357|9347|9355.5|9345.5|9360.3|9350.3|9353.5|9343.5|100
1626860400000|2021-07-21 09:40:00|9355.3|9345.3|9350.5|9340.5|9355.3|9345.3|9345.5|9335.5|132
1626860700000|2021-07-21 09:45:00|9350.3|9340.3|9341.8|9331.8|9350.5|9340.5|9341.5|9331.5|110
1626861000000|2021-07-21 09:50:00|9342|9332|9336.5|9326.5|9342.8|9332.8|9334.8|9324.8|126
1626861300000|2021-07-21 09:55:00|9335.5|9325.5|9339.3|9329.3|9339.5|9329.5|9334.3|9324.3|76
1626861600000|2021-07-21 10:00:00|9339.8|9329.8|9339|9329|9341.3|9331.3|9335.3|9325.3|125
1626861900000|2021-07-21 10:05:00|9339.3|9329.3|9341|9331|9342.3|9332.3|9334.5|9324.5|119
1626862200000|2021-07-21 10:10:00|9341.5|9331.5|9340.8|9330.8|9343|9333|9339|9329|105
1626862500000|2021-07-21 10:15:00|9340.5|9330.5|9336|9326|9341.8|9331.8|9334.3|9324.3|128
1626862800000|2021-07-21 10:20:00|9336.3|9326.3|9341.5|9331.5|9342.5|9332.5|9335.8|9325.8|157
1626863100000|2021-07-21 10:25:00|9342|9332|9341|9331|9343.5|9333.5|9339.3|9329.3|106
1626863400000|2021-07-21 10:30:00|9341.3|9331.3|9339|9329|9342|9332|9337.5|9327.5|140
1626863700000|2021-07-21 10:35:00|9339.3|9329.3|9340.5|9330.5|9342|9332|9339.3|9329.3|82
1626864000000|2021-07-21 10:40:00|9340.8|9330.8|9333.8|9323.8|9342.8|9332.8|9333.8|9323.8|142
1626864300000|2021-07-21 10:45:00|9332.8|9322.8|9332|9322|9335.5|9325.5|9330|9320|117
1626864600000|2021-07-21 10:50:00|9331.8|9321.8|9329.3|9319.3|9335|9325|9328.3|9318.3|112
1626864900000|2021-07-21 10:55:00|9329.5|9319.5|9325.8|9315.8|9331|9321|9323.5|9313.5|204
1626865200000|2021-07-21 11:00:00|9326|9316|9321.3|9311.3|9329.5|9319.5|9320.3|9310.3|149
1626865500000|2021-07-21 11:05:00|9321.5|9311.5|9314|9304|9324.5|9314.5|9314|9304|144
1626865800000|2021-07-21 11:10:00|9313|9303|9318.8|9308.8|9319|9309|9312|9302|108
1626866100000|2021-07-21 11:15:00|9318.5|9308.5|9316.8|9306.8|9318.8|9308.8|9312.3|9302.3|126
1626866400000|2021-07-21 11:20:00|9317|9307|9319.3|9309.3|9323.5|9313.5|9315|9305|125
1626866700000|2021-07-21 11:25:00|9318.8|9308.8|9311.3|9301.3|9321.3|9311.3|9308.3|9298.3|176
1626867000000|2021-07-21 11:30:00|9310.5|9300.5|9309.5|9299.5|9312.8|9302.8|9303.3|9293.3|235
1626867300000|2021-07-21 11:35:00|9309.8|9299.8|9312.8|9302.8|9316.3|9306.3|9309.8|9299.8|92
1626867600000|2021-07-21 11:40:00|9312.5|9302.5|9313.5|9303.5|9313.8|9303.8|9311.3|9301.3|87
1626867900000|2021-07-21 11:45:00|9312.5|9302.5|9314.3|9304.3|9319|9309|9311.8|9301.8|140
1626868200000|2021-07-21 11:50:00|9314.5|9304.5|9309.3|9299.3|9315|9305|9307.8|9297.8|165
1626868500000|2021-07-21 11:55:00|9309.8|9299.8|9314.5|9304.5|9314.5|9304.5|9308|9298|121
1626868800000|2021-07-21 12:00:00|9314.8|9304.8|9319|9309|9323|9313|9314|9304|148
1626869100000|2021-07-21 12:05:00|9319.3|9309.3|9326.5|9316.5|9327.3|9317.3|9318.5|9308.5|106
1626869400000|2021-07-21 12:10:00|9326.3|9316.3|9327.8|9317.8|9328.8|9318.8|9323|9313|153
1626869700000|2021-07-21 12:15:00|9328|9318|9323.8|9313.8|9330.8|9320.8|9319.3|9309.3|157
1626870000000|2021-07-21 12:20:00|9323.5|9313.5|9333|9323|9333|9323|9318.5|9308.5|168
1626870300000|2021-07-21 12:25:00|9332.5|9322.5|9336.5|9326.5|9338.3|9328.3|9332.5|9322.5|121
1626870600000|2021-07-21 12:30:00|9337|9327|9334.8|9324.8|9343.5|9333.5|9333.5|9323.5|135
1626870900000|2021-07-21 12:35:00|9335.3|9325.3|9328.3|9318.3|9336|9326|9317.8|9307.8|120
1626871200000|2021-07-21 12:40:00|9328.5|9318.5|9326.3|9316.3|9332|9322|9320.3|9310.3|133
1626871500000|2021-07-21 12:45:00|9325.5|9315.5|9315.3|9305.3|9326.5|9316.5|9315.3|9305.3|115
1626871800000|2021-07-21 12:50:00|9314.8|9304.8|9332.8|9322.8|9333|9323|9314|9304|134
1626872100000|2021-07-21 12:55:00|9332.5|9322.5|9331.5|9321.5|9333.8|9323.8|9322.5|9312.5|170
1626872400000|2021-07-21 13:00:00|9331|9321|9332|9322|9338.1|9328.1|9317.5|9307.5|449
1626872700000|2021-07-21 13:05:00|9332.5|9322.5|9327|9317|9336|9326|9323|9313|260
1626873000000|2021-07-21 13:10:00|9326|9316|9335.3|9325.3|9336.8|9326.8|9325.5|9315.5|276
1626873300000|2021-07-21 13:15:00|9335.8|9325.8|9349.8|9339.8|9351|9341|9333|9323|274
1626873600000|2021-07-21 13:20:00|9349.5|9339.5|9341.8|9331.8|9355.5|9345.5|9339|9329|309
1626873900000|2021-07-21 13:25:00|9340.5|9330.5|9334.8|9324.8|9344.3|9334.3|9334.8|9324.8|177
1626874200000|2021-07-21 13:30:00|9334.5|9324.5|9333|9323|9334.8|9324.8|9320.5|9310.5|237
1626874500000|2021-07-21 13:35:00|9332.8|9322.8|9332|9322|9340|9330|9329.3|9319.3|186
1626874800000|2021-07-21 13:40:00|9331.8|9321.8|9335|9325|9339.8|9329.8|9331|9321|202
1626875100000|2021-07-21 13:45:00|9334.8|9324.8|9352.8|9342.8|9353.3|9343.3|9334.3|9324.3|240
1626875400000|2021-07-21 13:50:00|9353|9343|9339|9329|9360.8|9350.8|9335|9325|255
1626875700000|2021-07-21 13:55:00|9339.8|9329.8|9335|9325|9341.3|9331.3|9332.8|9322.8|160
1626876000000|2021-07-21 14:00:00|9335.5|9325.5|9330.8|9320.8|9336.5|9326.5|9323.3|9313.3|291
1626876300000|2021-07-21 14:05:00|9331|9321|9332.5|9322.5|9337|9327|9328.3|9318.3|220
1626876600000|2021-07-21 14:10:00|9332.3|9322.3|9323.8|9313.8|9334.8|9324.8|9320|9310|211
1626876900000|2021-07-21 14:15:00|9324.5|9314.5|9320|9310|9327.5|9317.5|9317.8|9307.8|225
1626877200000|2021-07-21 14:20:00|9319.5|9309.5|9318.5|9308.5|9329.8|9319.8|9318|9308|213
1626877500000|2021-07-21 14:25:00|9318.3|9308.3|9316.3|9306.3|9320.8|9310.8|9315.5|9305.5|167
1626877800000|2021-07-21 14:30:00|9316.5|9306.5|9316.3|9306.3|9319.5|9309.5|9307.3|9297.3|291
1626878100000|2021-07-21 14:35:00|9316|9306|9336.3|9326.3|9337|9327|9315|9305|213
1626878400000|2021-07-21 14:40:00|9336|9326|9332|9322|9338.5|9328.5|9328.4|9318.4|166
1626878700000|2021-07-21 14:45:00|9331.5|9321.5|9334.8|9324.8|9337.5|9327.5|9328.5|9318.5|127
1626879000000|2021-07-21 14:50:00|9334.5|9324.5|9326.3|9316.3|9335.3|9325.3|9323.3|9313.3|187
1626879300000|2021-07-21 14:55:00|9326|9316|9336.3|9326.3|9339.3|9329.3|9325|9315|175
1626879600000|2021-07-21 15:00:00|9336.5|9326.5|9333|9323|9344|9334|9333|9323|181
1626879900000|2021-07-21 15:05:00|9332.5|9322.5|9339.8|9329.8|9340.8|9330.8|9332|9322|160
1626880200000|2021-07-21 15:10:00|9339.5|9329.5|9342.3|9332.3|9345.5|9335.5|9339.3|9329.3|124
1626880500000|2021-07-21 15:15:00|9342.5|9332.5|9344.3|9334.3|9347.5|9337.5|9341|9331|147
1626880800000|2021-07-21 15:20:00|9344|9334|9349|9339|9350|9340|9343.8|9333.8|83
1626881100000|2021-07-21 15:25:00|9349.3|9339.3|9346.3|9336.3|9358|9348|9345.8|9335.8|181
1626881400000|2021-07-21 15:30:00|9346.8|9336.8|9355.8|9345.8|9357.3|9347.3|9346.5|9336.5|155
1626881700000|2021-07-21 15:35:00|9356|9346|9356|9346|9356.8|9346.8|9351.5|9341.5|110
1626882000000|2021-07-21 15:40:00|9355.8|9345.8|9366.8|9356.8|9367|9357|9355.8|9345.8|162
1626882300000|2021-07-21 15:45:00|9366.3|9356.3|9345|9335|9367.3|9357.3|9344.3|9334.3|201
1626882600000|2021-07-21 15:50:00|9345.3|9335.3|9354|9344|9357.8|9347.8|9345.3|9335.3|90
1626882900000|2021-07-21 15:55:00|9355|9345|9360.8|9350.8|9363|9353|9354|9344|130
1626883200000|2021-07-21 16:00:00|9360.5|9350.5|9362.5|9352.5|9367.8|9357.8|9359|9349|136
1626883500000|2021-07-21 16:05:00|9362.3|9352.3|9361|9351|9365|9355|9361|9351|84
1626883800000|2021-07-21 16:10:00|9361.3|9351.3|9360.5|9350.5|9361.3|9351.3|9358|9348|56
1626884100000|2021-07-21 16:15:00|9360.3|9350.3|9360|9350|9361.3|9351.3|9359|9349|69
1626884400000|2021-07-21 16:20:00|9360.3|9350.3|9358.8|9348.8|9361.3|9351.3|9358.3|9348.3|33
1626884700000|2021-07-21 16:25:00|9359.3|9349.3|9356.3|9346.3|9361.3|9351.3|9356.3|9346.3|29
1626885000000|2021-07-21 16:30:00|9356.5|9346.5|9356.5|9346.5|9359|9349|9355.8|9345.8|68
1626885300000|2021-07-21 16:35:00|9356.3|9346.3|9358|9348|9359|9349|9356|9346|67
1626885600000|2021-07-21 16:40:00|9358.3|9348.3|9356|9346|9359|9349|9354.5|9344.5|61
1626885900000|2021-07-21 16:45:00|9355.8|9345.8|9352.3|9342.3|9357.3|9347.3|9352.3|9342.3|56
1626886200000|2021-07-21 16:50:00|9352.8|9342.8|9357.3|9347.3|9357.5|9347.5|9350.3|9340.3|100
1626886500000|2021-07-21 16:55:00|9356.8|9346.8|9349.4|9339.4|9356.9|9346.9|9348.4|9338.4|123
1626912000000|2021-07-22 00:00:00|9363.9|9353.9|9362|9352|9363.9|9353.9|9358.6|9348.6|24
1626912300000|2021-07-22 00:05:00|9360.8|9350.8|9361|9351|9364|9354|9360.5|9350.5|36
1626912600000|2021-07-22 00:10:00|9361.5|9351.5|9362.9|9352.9|9363.8|9353.8|9360.5|9350.5|58
1626912900000|2021-07-22 00:15:00|9363.1|9353.1|9363.4|9353.4|9363.8|9353.8|9362|9352|38
1626913200000|2021-07-22 00:20:00|9363.6|9353.6|9361.6|9351.6|9363.9|9353.9|9361.6|9351.6|33
1626913500000|2021-07-22 00:25:00|9362|9352|9359.5|9349.5|9362|9352|9358.8|9348.8|24
1626913800000|2021-07-22 00:30:00|9359.4|9349.4|9361.5|9351.5|9361.5|9351.5|9359|9349|22
1626914100000|2021-07-22 00:35:00|9361|9351|9365|9355|9365.6|9355.6|9360.5|9350.5|40
1626914400000|2021-07-22 00:40:00|9364.5|9354.5|9363|9353|9365|9355|9362.5|9352.5|18
1626914700000|2021-07-22 00:45:00|9363.3|9353.3|9364.5|9354.5|9365|9355|9362.8|9352.8|32
1626915000000|2021-07-22 00:50:00|9364.3|9354.3|9369.9|9359.9|9371.1|9361.1|9363.8|9353.8|29
1626915300000|2021-07-22 00:55:00|9369.5|9359.5|9366.5|9356.5|9371|9361|9366.3|9356.3|20
1626915600000|2021-07-22 01:00:00|9366.3|9356.3|9370.6|9360.6|9376|9366|9353.5|9343.5|268
1626915900000|2021-07-22 01:05:00|9370.8|9360.8|9372.9|9362.9|9376.3|9366.3|9369.3|9359.3|126
1626916200000|2021-07-22 01:10:00|9372.1|9362.1|9378|9368|9379.6|9369.6|9370|9360|114
1626916500000|2021-07-22 01:15:00|9378.5|9368.5|9378|9368|9382.3|9372.3|9376.3|9366.3|104
1626916800000|2021-07-22 01:20:00|9377.8|9367.8|9369.8|9359.8|9384.6|9374.6|9367.8|9357.8|178
1626917100000|2021-07-22 01:25:00|9370.3|9360.3|9371|9361|9377.1|9367.1|9368.6|9358.6|123
1626917400000|2021-07-22 01:30:00|9371.3|9361.3|9367.4|9357.4|9373|9363|9365.5|9355.5|104
1626917700000|2021-07-22 01:35:00|9367.9|9357.9|9366.4|9356.4|9368.4|9358.4|9358.5|9348.5|125
1626918000000|2021-07-22 01:40:00|9366.5|9356.5|9364|9354|9367.6|9357.6|9362.8|9352.8|111
1626918300000|2021-07-22 01:45:00|9364.1|9354.1|9369.3|9359.3|9369.3|9359.3|9361.8|9351.8|99
1626918600000|2021-07-22 01:50:00|9369|9359|9361.9|9351.9|9369|9359|9360.8|9350.8|93
1626918900000|2021-07-22 01:55:00|9362|9352|9367.8|9357.8|9367.8|9357.8|9358.8|9348.8|102
1626919200000|2021-07-22 02:00:00|9367.4|9357.4|9363.3|9353.3|9367.4|9357.4|9360|9350|106
1626919500000|2021-07-22 02:05:00|9363|9353|9364.6|9354.6|9366.1|9356.1|9362.8|9352.8|45
1626919800000|2021-07-22 02:10:00|9364.9|9354.9|9365.8|9355.8|9366.1|9356.1|9361.3|9351.3|48
1626920100000|2021-07-22 02:15:00|9365.6|9355.6|9366.5|9356.5|9367.4|9357.4|9365.5|9355.5|17
1626920400000|2021-07-22 02:20:00|9366.4|9356.4|9364.5|9354.5|9366.4|9356.4|9364.5|9354.5|15
1626920700000|2021-07-22 02:25:00|9364|9354|9364.8|9354.8|9364.8|9354.8|9363|9353|10
1626921000000|2021-07-22 02:30:00|9364.5|9354.5|9362.3|9352.3|9364.6|9354.6|9359.8|9349.8|59
1626921300000|2021-07-22 02:35:00|9362|9352|9360.1|9350.1|9362.8|9352.8|9358.8|9348.8|59
1626921600000|2021-07-22 02:40:00|9360.5|9350.5|9365.5|9355.5|9367.3|9357.3|9360.5|9350.5|73
1626921900000|2021-07-22 02:45:00|9365.3|9355.3|9371.3|9361.3|9373.9|9363.9|9363.8|9353.8|125
1626922200000|2021-07-22 02:50:00|9371.5|9361.5|9377.8|9367.8|9380.5|9370.5|9371.3|9361.3|164
1626922500000|2021-07-22 02:55:00|9377.5|9367.5|9375|9365|9386.3|9376.3|9374.4|9364.4|130
1626922800000|2021-07-22 03:00:00|9375.5|9365.5|9391.5|9381.5|9391.9|9381.9|9375.5|9365.5|110
1626923100000|2021-07-22 03:05:00|9390.9|9380.9|9398.5|9388.5|9403.6|9393.6|9390|9380|213
1626923400000|2021-07-22 03:10:00|9398|9388|9384.9|9374.9|9399|9389|9384.5|9374.5|142
1626923700000|2021-07-22 03:15:00|9384.6|9374.6|9387.6|9377.6|9392|9382|9384.6|9374.6|95
1626924000000|2021-07-22 03:20:00|9387.9|9377.9|9390.3|9380.3|9393.6|9383.6|9385.4|9375.4|72
1626924300000|2021-07-22 03:25:00|9390.5|9380.5|9385.8|9375.8|9391.3|9381.3|9385.3|9375.3|59
1626924600000|2021-07-22 03:30:00|9385.5|9375.5|9385.9|9375.9|9390.3|9380.3|9385.5|9375.5|24
1626924900000|2021-07-22 03:35:00|9386.4|9376.4|9386.6|9376.6|9388.3|9378.3|9386|9376|17
1626925200000|2021-07-22 03:40:00|9386.9|9376.9|9387.3|9377.3|9388|9378|9386.6|9376.6|16
1626925500000|2021-07-22 03:45:00|9387.1|9377.1|9388.1|9378.1|9388.5|9378.5|9386.5|9376.5|13
1626925800000|2021-07-22 03:50:00|9387.9|9377.9|9387.8|9377.8|9388.4|9378.4|9387.1|9377.1|15
1626926100000|2021-07-22 03:55:00|9387.9|9377.9|9387.3|9377.3|9388.4|9378.4|9387.3|9377.3|10
1626926400000|2021-07-22 04:00:00|9387.5|9377.5|9387.5|9377.5|9388.4|9378.4|9387.3|9377.3|26
1626926700000|2021-07-22 04:05:00|9388.4|9378.4|9387|9377|9388.4|9378.4|9387|9377|10
1626927000000|2021-07-22 04:10:00|9387.3|9377.3|9387|9377|9387.8|9377.8|9386.8|9376.8|13
1626927300000|2021-07-22 04:15:00|9386.8|9376.8|9383.3|9373.3|9387.3|9377.3|9383.3|9373.3|14
1626927600000|2021-07-22 04:20:00|9383|9373|9381.4|9371.4|9383|9373|9380.3|9370.3|22
1626927900000|2021-07-22 04:25:00|9382|9372|9384.1|9374.1|9385.3|9375.3|9382|9372|23
1626928200000|2021-07-22 04:30:00|9383.9|9373.9|9382.5|9372.5|9384.1|9374.1|9382.3|9372.3|26
1626928500000|2021-07-22 04:35:00|9382.1|9372.1|9381.9|9371.9|9382.8|9372.8|9381.6|9371.6|17
1626928800000|2021-07-22 04:40:00|9381.8|9371.8|9379.1|9369.1|9381.9|9371.9|9377.4|9367.4|24
1626929100000|2021-07-22 04:45:00|9379|9369|9379|9369|9379|9369|9378.8|9368.8|8
1626929400000|2021-07-22 04:50:00|9378.8|9368.8|9377|9367|9379|9369|9376.3|9366.3|19
1626929700000|2021-07-22 04:55:00|9376.8|9366.8|9376.1|9366.1|9377|9367|9376.1|9366.1|12
1626930000000|2021-07-22 05:00:00|9376|9366|9376.1|9366.1|9376.3|9366.3|9374|9364|29
1626930300000|2021-07-22 05:05:00|9376|9366|9371.3|9361.3|9376.6|9366.6|9371.3|9361.3|36
1626930600000|2021-07-22 05:10:00|9371|9361|9372.3|9362.3|9373|9363|9369.3|9359.3|24
1626930900000|2021-07-22 05:15:00|9372.6|9362.6|9372.4|9362.4|9375.3|9365.3|9372.4|9362.4|37
1626931200000|2021-07-22 05:20:00|9372.8|9362.8|9378.3|9368.3|9378.8|9368.8|9372.5|9362.5|32
1626931500000|2021-07-22 05:25:00|9378.6|9368.6|9379.9|9369.9|9382.8|9372.8|9377.8|9367.8|31
1626931800000|2021-07-22 05:30:00|9380.3|9370.3|9390.5|9380.5|9392.8|9382.8|9379.5|9369.5|107
1626932100000|2021-07-22 05:35:00|9389.5|9379.5|9380.4|9370.4|9389.6|9379.6|9379.8|9369.8|101
1626932400000|2021-07-22 05:40:00|9380.8|9370.8|9383.9|9373.9|9385.1|9375.1|9380|9370|40
1626932700000|2021-07-22 05:45:00|9384.4|9374.4|9388.4|9378.4|9389|9379|9381.9|9371.9|93
1626933000000|2021-07-22 05:50:00|9389|9379|9388.3|9378.3|9390.3|9380.3|9384.5|9374.5|119
1626933300000|2021-07-22 05:55:00|9389|9379|9386|9376|9389|9379|9385.5|9375.5|84
1626933600000|2021-07-22 06:00:00|9386.3|9376.3|9394.9|9384.9|9395|9385|9386.3|9376.3|116
1626933900000|2021-07-22 06:05:00|9395.4|9385.4|9388.5|9378.5|9400.5|9390.5|9388.3|9378.3|132
1626934200000|2021-07-22 06:10:00|9388.8|9378.8|9400.8|9390.8|9400.8|9390.8|9388.8|9378.8|132
1626934500000|2021-07-22 06:15:00|9400.9|9390.9|9403.3|9393.3|9407.8|9397.8|9399.5|9389.5|184
1626934800000|2021-07-22 06:20:00|9403.5|9393.5|9396|9386|9406.6|9396.6|9395.8|9385.8|164
1626935100000|2021-07-22 06:25:00|9395.8|9385.8|9403.6|9393.6|9404.5|9394.5|9394.9|9384.9|163
1626935400000|2021-07-22 06:30:00|9404.5|9394.5|9431|9421|9433.1|9423.1|9404|9394|227
1626935700000|2021-07-22 06:35:00|9430.8|9420.8|9427.4|9417.4|9432.3|9422.3|9423|9413|197
1626936000000|2021-07-22 06:40:00|9428|9418|9423.1|9413.1|9433|9423|9420.8|9410.8|195
1626936300000|2021-07-22 06:45:00|9422.6|9412.6|9429|9419|9429.1|9419.1|9420|9410|166
1626936600000|2021-07-22 06:50:00|9428.8|9418.8|9428.9|9418.9|9434.1|9424.1|9428|9418|197
1626936900000|2021-07-22 06:55:00|9428.6|9418.6|9429.5|9419.5|9432.3|9422.3|9421|9411|189
1626937200000|2021-07-22 07:00:00|9430|9420|9433.3|9423.3|9451.5|9441.5|9430|9420|235
1626937500000|2021-07-22 07:05:00|9434|9424|9433.8|9423.8|9437|9427|9432.5|9422.5|132
1626937800000|2021-07-22 07:10:00|9433.3|9423.3|9436|9426|9441|9431|9428.8|9418.8|111
1626938100000|2021-07-22 07:15:00|9436.5|9426.5|9455.3|9445.3|9459.4|9449.4|9436.3|9426.3|159
1626938400000|2021-07-22 07:20:00|9455.8|9445.8|9454.5|9444.5|9459|9449|9451.3|9441.3|132
1626938700000|2021-07-22 07:25:00|9454.3|9444.3|9450.3|9440.3|9457.3|9447.3|9445.8|9435.8|136
1626939000000|2021-07-22 07:30:00|9450.8|9440.8|9445.5|9435.5|9453.5|9443.5|9444.8|9434.8|137
1626939300000|2021-07-22 07:35:00|9445.8|9435.8|9441.8|9431.8|9449|9439|9436.5|9426.5|140
1626939600000|2021-07-22 07:40:00|9442.3|9432.3|9440.8|9430.8|9448.5|9438.5|9440.3|9430.3|109
1626939900000|2021-07-22 07:45:00|9441.3|9431.3|9446.3|9436.3|9447.8|9437.8|9441|9431|99
1626940200000|2021-07-22 07:50:00|9446.5|9436.5|9444.5|9434.5|9449.3|9439.3|9441.5|9431.5|81
1626940500000|2021-07-22 07:55:00|9444.3|9434.3|9441.8|9431.8|9446.3|9436.3|9441|9431|73
1626940800000|2021-07-22 08:00:00|9442|9432|9440.5|9430.5|9442|9432|9430.8|9420.8|151
1626941100000|2021-07-22 08:05:00|9440.3|9430.3|9439.5|9429.5|9442.8|9432.8|9438|9428|107
1626941400000|2021-07-22 08:10:00|9439.8|9429.8|9442.8|9432.8|9444.3|9434.3|9438.6|9428.6|72
1626941700000|2021-07-22 08:15:00|9443|9433|9448.5|9438.5|9450.3|9440.3|9434|9424|138
1626942000000|2021-07-22 08:20:00|9448.8|9438.8|9454.3|9444.3|9454.8|9444.8|9447.5|9437.5|112
1626942300000|2021-07-22 08:25:00|9453.5|9443.5|9462.8|9452.8|9464.5|9454.5|9453|9443|112
1626942600000|2021-07-22 08:30:00|9463|9453|9474.3|9464.3|9477.3|9467.3|9462.5|9452.5|132
1626942900000|2021-07-22 08:35:00|9474.5|9464.5|9459.8|9449.8|9477.3|9467.3|9459.8|9449.8|155
1626943200000|2021-07-22 08:40:00|9460|9450|9460|9450|9462.3|9452.3|9450|9440|124
1626943500000|2021-07-22 08:45:00|9459.5|9449.5|9457.8|9447.8|9463.5|9453.5|9457.6|9447.6|84
1626943800000|2021-07-22 08:50:00|9457.9|9447.9|9445.5|9435.5|9460.8|9450.8|9442.5|9432.5|121
1626944100000|2021-07-22 08:55:00|9445|9435|9448.8|9438.8|9449.8|9439.8|9442.8|9432.8|63
1626944400000|2021-07-22 09:00:00|9449|9439|9444.3|9434.3|9451.3|9441.3|9438.3|9428.3|109
1626944700000|2021-07-22 09:05:00|9444.5|9434.5|9442|9432|9449|9439|9441.5|9431.5|93
1626945000000|2021-07-22 09:10:00|9442.5|9432.5|9443|9433|9443.3|9433.3|9435|9425|112
1626945300000|2021-07-22 09:15:00|9442.8|9432.8|9444.5|9434.5|9444.8|9434.8|9442.8|9432.8|47
1626945600000|2021-07-22 09:20:00|9444|9434|9441.8|9431.8|9445|9435|9436|9426|89
1626945900000|2021-07-22 09:25:00|9441.5|9431.5|9436.5|9426.5|9444.8|9434.8|9435.5|9425.5|73
1626946200000|2021-07-22 09:30:00|9436.8|9426.8|9431.8|9421.8|9438.5|9428.5|9430.8|9420.8|80
1626946500000|2021-07-22 09:35:00|9432|9422|9441.5|9431.5|9443.5|9433.5|9432|9422|49
1626946800000|2021-07-22 09:40:00|9441.3|9431.3|9441|9431|9443.3|9433.3|9438|9428|63
1626947100000|2021-07-22 09:45:00|9441.8|9431.8|9442.8|9432.8|9443|9433|9440.5|9430.5|37
1626947400000|2021-07-22 09:50:00|9443|9433|9439.3|9429.3|9443.8|9433.8|9436.8|9426.8|52
1626947700000|2021-07-22 09:55:00|9439|9429|9431.5|9421.5|9439|9429|9430|9420|83
1626948000000|2021-07-22 10:00:00|9431|9421|9433.5|9423.5|9434.8|9424.8|9431|9421|58
1626948300000|2021-07-22 10:05:00|9433|9423|9424.5|9414.5|9433|9423|9422.8|9412.8|41
1626948600000|2021-07-22 10:10:00|9424.3|9414.3|9427|9417|9428|9418|9423.8|9413.8|29
1626948900000|2021-07-22 10:15:00|9426.8|9416.8|9426.5|9416.5|9428.8|9418.8|9424.5|9414.5|42
1626949200000|2021-07-22 10:20:00|9426.3|9416.3|9425.5|9415.5|9427.3|9417.3|9424|9414|53
1626949500000|2021-07-22 10:25:00|9425.8|9415.8|9422.8|9412.8|9427.8|9417.8|9420.8|9410.8|82
1626949800000|2021-07-22 10:30:00|9423|9413|9424.5|9414.5|9427.3|9417.3|9420.5|9410.5|78
1626950100000|2021-07-22 10:35:00|9424.8|9414.8|9430.8|9420.8|9431.8|9421.8|9422.8|9412.8|112
1626950400000|2021-07-22 10:40:00|9430.5|9420.5|9430.8|9420.8|9431|9421|9427.5|9417.5|74
1626950700000|2021-07-22 10:45:00|9430.5|9420.5|9426.5|9416.5|9433.8|9423.8|9426.5|9416.5|45
1626951000000|2021-07-22 10:50:00|9426.8|9416.8|9426.3|9416.3|9428.8|9418.8|9422.3|9412.3|64
1626951300000|2021-07-22 10:55:00|9426|9416|9422.3|9412.3|9426|9416|9421.8|9411.8|62
1626951600000|2021-07-22 11:00:00|9422.5|9412.5|9417.3|9407.3|9424.5|9414.5|9414.3|9404.3|77
1626951900000|2021-07-22 11:05:00|9417.5|9407.5|9414.8|9404.8|9418|9408|9412.5|9402.5|53
1626952200000|2021-07-22 11:10:00|9414.5|9404.5|9394|9384|9414.5|9404.5|9392.8|9382.8|91
1626952500000|2021-07-22 11:15:00|9394.3|9384.3|9408.8|9398.8|9413.5|9403.5|9394.3|9384.3|86
1626952800000|2021-07-22 11:20:00|9409.6|9399.6|9425|9415|9426|9416|9409.6|9399.6|82
1626953100000|2021-07-22 11:25:00|9425.5|9415.5|9416.8|9406.8|9425.8|9415.8|9415.8|9405.8|103
1626953400000|2021-07-22 11:30:00|9416.3|9406.3|9423|9413|9426|9416|9404.3|9394.3|230
1626953700000|2021-07-22 11:35:00|9423.1|9413.1|9428.3|9418.3|9429|9419|9423.1|9413.1|106
1626954000000|2021-07-22 11:40:00|9428|9418|9416.8|9406.8|9428|9418|9415|9405|61
1626954300000|2021-07-22 11:45:00|9415.5|9405.5|9428.5|9418.5|9429.3|9419.3|9415|9405|160
1626954600000|2021-07-22 11:50:00|9428.8|9418.8|9427.3|9417.3|9437.8|9427.8|9425.8|9415.8|162
1626954900000|2021-07-22 11:55:00|9427|9417|9432.5|9422.5|9434|9424|9427|9417|77
1626955200000|2021-07-22 12:00:00|9432.3|9422.3|9425.8|9415.8|9435.8|9425.8|9425.5|9415.5|96
1626955500000|2021-07-22 12:05:00|9426|9416|9437.8|9427.8|9438.3|9428.3|9426|9416|160
1626955800000|2021-07-22 12:10:00|9437.5|9427.5|9454.8|9444.8|9455|9445|9437.5|9427.5|174
1626956100000|2021-07-22 12:15:00|9454.5|9444.5|9455|9445|9459|9449|9447.9|9437.9|185
1626956400000|2021-07-22 12:20:00|9455.3|9445.3|9447|9437|9456|9446|9446.8|9436.8|159
1626956700000|2021-07-22 12:25:00|9446.8|9436.8|9450.3|9440.3|9459|9449|9446.3|9436.3|102
1626957000000|2021-07-22 12:30:00|9450.5|9440.5|9441.8|9431.8|9453|9443|9438.5|9428.5|281
1626957300000|2021-07-22 12:35:00|9442|9432|9440|9430|9451|9441|9432.8|9422.8|293
1626957600000|2021-07-22 12:40:00|9440.5|9430.5|9451|9441|9451|9441|9440.5|9430.5|168
1626957900000|2021-07-22 12:45:00|9451.3|9441.3|9454|9444|9458.3|9448.3|9450|9440|185
1626958200000|2021-07-22 12:50:00|9453.8|9443.8|9436.3|9426.3|9456|9446|9436.3|9426.3|212
1626958500000|2021-07-22 12:55:00|9436.8|9426.8|9444|9434|9445.3|9435.3|9421.5|9411.5|230
1626958800000|2021-07-22 13:00:00|9442.5|9432.5|9446.3|9436.3|9451|9441|9417.5|9407.5|441
1626959100000|2021-07-22 13:05:00|9445.8|9435.8|9453.3|9443.3|9459.5|9449.5|9444.3|9434.3|323
1626959400000|2021-07-22 13:10:00|9452.8|9442.8|9454.5|9444.5|9462.1|9452.1|9448|9438|306
1626959700000|2021-07-22 13:15:00|9454.8|9444.8|9460.3|9450.3|9464.5|9454.5|9454.8|9444.8|309
1626960000000|2021-07-22 13:20:00|9460.5|9450.5|9472.8|9462.8|9476.5|9466.5|9459.8|9449.8|297
1626960300000|2021-07-22 13:25:00|9473|9463|9480.8|9470.8|9483.5|9473.5|9470.8|9460.8|281
1626960600000|2021-07-22 13:30:00|9480.5|9470.5|9463.8|9453.8|9486.5|9476.5|9463.3|9453.3|370
1626960900000|2021-07-22 13:35:00|9464|9454|9451.8|9441.8|9466.3|9456.3|9437.8|9427.8|427
1626961200000|2021-07-22 13:40:00|9452.3|9442.3|9455|9445|9462.5|9452.5|9444|9434|429
1626961500000|2021-07-22 13:45:00|9455.5|9445.5|9433|9423|9455.5|9445.5|9432.8|9422.8|412
1626961800000|2021-07-22 13:50:00|9432.8|9422.8|9442|9432|9443.5|9433.5|9431|9421|284
1626962100000|2021-07-22 13:55:00|9443|9433|9438|9428|9445|9435|9435.5|9425.5|262
1626962400000|2021-07-22 14:00:00|9438.3|9428.3|9438.5|9428.5|9442.8|9432.8|9433.5|9423.5|287
1626962700000|2021-07-22 14:05:00|9438.3|9428.3|9436|9426|9441.8|9431.8|9434.5|9424.5|224
1626963000000|2021-07-22 14:10:00|9436.3|9426.3|9455.8|9445.8|9456.5|9446.5|9436.3|9426.3|268
1626963300000|2021-07-22 14:15:00|9456.3|9446.3|9465|9455|9469.5|9459.5|9455.3|9445.3|330
1626963600000|2021-07-22 14:20:00|9466|9456|9457|9447|9469.5|9459.5|9452.5|9442.5|260
1626963900000|2021-07-22 14:25:00|9457.3|9447.3|9453.5|9443.5|9458.3|9448.3|9445.8|9435.8|220
1626964200000|2021-07-22 14:30:00|9453|9443|9455.8|9445.8|9457|9447|9451|9441|201
1626964500000|2021-07-22 14:35:00|9456|9446|9466|9456|9467.3|9457.3|9450.8|9440.8|185
1626964800000|2021-07-22 14:40:00|9465.8|9455.8|9465.8|9455.8|9468.8|9458.8|9457.3|9447.3|188
1626965100000|2021-07-22 14:45:00|9466|9456|9471.8|9461.8|9473|9463|9464|9454|138
1626965400000|2021-07-22 14:50:00|9472|9462|9471.5|9461.5|9477.3|9467.3|9468.5|9458.5|172
1626965700000|2021-07-22 14:55:00|9471.8|9461.8|9468.3|9458.3|9474.5|9464.5|9466.3|9456.3|190
1626966000000|2021-07-22 15:00:00|9468.5|9458.5|9484.3|9474.3|9485|9475|9468.5|9458.5|164
1626966300000|2021-07-22 15:05:00|9484|9474|9466.5|9456.5|9484|9474|9466.5|9456.5|125
1626966600000|2021-07-22 15:10:00|9466.8|9456.8|9466.3|9456.3|9474|9464|9466.3|9456.3|245
1626966900000|2021-07-22 15:15:00|9466.5|9456.5|9467|9457|9471.3|9461.3|9460.3|9450.3|159
1626967200000|2021-07-22 15:20:00|9467.3|9457.3|9468.8|9458.8|9473.8|9463.8|9467|9457|175
1626967500000|2021-07-22 15:25:00|9468.3|9458.3|9459.3|9449.3|9471|9461|9451.5|9441.5|267
1626967800000|2021-07-22 15:30:00|9459.5|9449.5|9454.8|9444.8|9468.3|9458.3|9454|9444|288
1626968100000|2021-07-22 15:35:00|9455|9445|9444.8|9434.8|9457.3|9447.3|9441|9431|153
1626968400000|2021-07-22 15:40:00|9444.5|9434.5|9441.3|9431.3|9447|9437|9436|9426|166
1626968700000|2021-07-22 15:45:00|9442.3|9432.3|9445.5|9435.5|9450.5|9440.5|9441.3|9431.3|158
1626969000000|2021-07-22 15:50:00|9443|9433|9448.3|9438.3|9448.8|9438.8|9437.5|9427.5|138
1626969300000|2021-07-22 15:55:00|9448.8|9438.8|9443.8|9433.8|9450.8|9440.8|9443.5|9433.5|39
1626969600000|2021-07-22 16:00:00|9444.3|9434.3|9444.5|9434.5|9451|9441|9443.8|9433.8|80
1626969900000|2021-07-22 16:05:00|9444.8|9434.8|9444|9434|9448.5|9438.5|9443.8|9433.8|63
1626970200000|2021-07-22 16:10:00|9443.5|9433.5|9445.5|9435.5|9446.3|9436.3|9440|9430|116
1626970500000|2021-07-22 16:15:00|9446|9436|9449.3|9439.3|9452|9442|9446|9436|128
1626970800000|2021-07-22 16:20:00|9449.5|9439.5|9444.8|9434.8|9451.3|9441.3|9443|9433|140
1626971100000|2021-07-22 16:25:00|9445|9435|9449.8|9439.8|9451|9441|9441.8|9431.8|92
1626971400000|2021-07-22 16:30:00|9450|9440|9456.8|9446.8|9457|9447|9447.5|9437.5|91
1626971700000|2021-07-22 16:35:00|9456.5|9446.5|9456.3|9446.3|9460.8|9450.8|9456|9446|97
1626972000000|2021-07-22 16:40:00|9457|9447|9462|9452|9462.3|9452.3|9455.8|9445.8|102
1626972300000|2021-07-22 16:45:00|9461.8|9451.8|9463.3|9453.3|9464.8|9454.8|9459.5|9449.5|113
1626972600000|2021-07-22 16:50:00|9463.5|9453.5|9470.8|9460.8|9470.8|9460.8|9463.3|9453.3|92
1626972900000|2021-07-22 16:55:00|9471|9461|9476.9|9466.9|9477.9|9467.9|9469.9|9459.9|161
1626998400000|2021-07-23 00:00:00|9479.1|9469.1|9477.9|9467.9|9480|9470|9477.4|9467.4|25
1626998700000|2021-07-23 00:05:00|9477.4|9467.4|9479.4|9469.4|9482|9472|9476.9|9466.9|46
1626999000000|2021-07-23 00:10:00|9479.6|9469.6|9483.4|9473.4|9484.5|9474.5|9478.4|9468.4|30
1626999300000|2021-07-23 00:15:00|9483.1|9473.1|9482.4|9472.4|9483.6|9473.6|9481.5|9471.5|22
1626999600000|2021-07-23 00:20:00|9482.6|9472.6|9482.6|9472.6|9484.4|9474.4|9482.6|9472.6|29
1626999900000|2021-07-23 00:25:00|9481.8|9471.8|9485.6|9475.6|9485.6|9475.6|9481.8|9471.8|28
1627000200000|2021-07-23 00:30:00|9486|9476|9490.3|9480.3|9490.5|9480.5|9486|9476|27
1627000500000|2021-07-23 00:35:00|9490|9480|9487.3|9477.3|9490.8|9480.8|9487.3|9477.3|53
1627000800000|2021-07-23 00:40:00|9487|9477|9487.8|9477.8|9488|9478|9485.8|9475.8|29
1627001100000|2021-07-23 00:45:00|9487.9|9477.9|9493|9483|9495.4|9485.4|9487.9|9477.9|55
1627001400000|2021-07-23 00:50:00|9492.8|9482.8|9490.3|9480.3|9492.8|9482.8|9490.3|9480.3|30
1627001700000|2021-07-23 00:55:00|9490|9480|9492.3|9482.3|9492.3|9482.3|9487.3|9477.3|31
1627002000000|2021-07-23 01:00:00|9492|9482|9487.3|9477.3|9499.5|9489.5|9487.3|9477.3|315
1627002300000|2021-07-23 01:05:00|9486.5|9476.5|9490.4|9480.4|9495.8|9485.8|9484.9|9474.9|191
1627002600000|2021-07-23 01:10:00|9490.1|9480.1|9484.3|9474.3|9491.5|9481.5|9481.8|9471.8|185
1627002900000|2021-07-23 01:15:00|9484|9474|9482.5|9472.5|9485|9475|9476.3|9466.3|187
1627003200000|2021-07-23 01:20:00|9482.8|9472.8|9490.8|9480.8|9490.8|9480.8|9480|9470|147
1627003500000|2021-07-23 01:25:00|9491.1|9481.1|9498|9488|9500|9490|9488.6|9478.6|168
1627003800000|2021-07-23 01:30:00|9498.5|9488.5|9497.1|9487.1|9501.3|9491.3|9493.9|9483.9|208
1627004100000|2021-07-23 01:35:00|9497.3|9487.3|9504.8|9494.8|9505.8|9495.8|9497.3|9487.3|191
1627004400000|2021-07-23 01:40:00|9504.5|9494.5|9501.8|9491.8|9506.1|9496.1|9498.5|9488.5|121
1627004700000|2021-07-23 01:45:00|9502|9492|9520.1|9510.1|9522|9512|9500.8|9490.8|274
1627005000000|2021-07-23 01:50:00|9519.8|9509.8|9519.8|9509.8|9527.6|9517.6|9518|9508|204
1627005300000|2021-07-23 01:55:00|9518.9|9508.9|9521.8|9511.8|9525|9515|9517.3|9507.3|95
1627005600000|2021-07-23 02:00:00|9521.5|9511.5|9531.9|9521.9|9532.6|9522.6|9521.5|9511.5|132
1627005900000|2021-07-23 02:05:00|9532.1|9522.1|9518.5|9508.5|9533.6|9523.6|9518.5|9508.5|141
1627006200000|2021-07-23 02:10:00|9518.3|9508.3|9520|9510|9528.3|9518.3|9512.3|9502.3|193
1627006500000|2021-07-23 02:15:00|9520.5|9510.5|9518.4|9508.4|9521.8|9511.8|9516.4|9506.4|39
1627006800000|2021-07-23 02:20:00|9518.3|9508.3|9516.8|9506.8|9519.3|9509.3|9516|9506|60
1627007100000|2021-07-23 02:25:00|9517.3|9507.3|9518.5|9508.5|9518.8|9508.8|9514.5|9504.5|46
1627007400000|2021-07-23 02:30:00|9518.3|9508.3|9521.1|9511.1|9528|9518|9518.3|9508.3|157
1627007700000|2021-07-23 02:35:00|9521|9511|9512.3|9502.3|9522.8|9512.8|9512|9502|156
1627008000000|2021-07-23 02:40:00|9512.5|9502.5|9514.1|9504.1|9514.4|9504.4|9508.4|9498.4|141
1627008300000|2021-07-23 02:45:00|9514.3|9504.3|9518.9|9508.9|9519.5|9509.5|9511.5|9501.5|141
1627008600000|2021-07-23 02:50:00|9519.1|9509.1|9524.1|9514.1|9525.4|9515.4|9517.1|9507.1|179
1627008900000|2021-07-23 02:55:00|9523.9|9513.9|9529.4|9519.4|9529.5|9519.5|9521|9511|128
1627009200000|2021-07-23 03:00:00|9530.4|9520.4|9534.1|9524.1|9545.3|9535.3|9526|9516|273
1627009500000|2021-07-23 03:05:00|9534.6|9524.6|9531.3|9521.3|9541.3|9531.3|9531|9521|246
1627009800000|2021-07-23 03:10:00|9531.4|9521.4|9525.8|9515.8|9533.5|9523.5|9520.6|9510.6|269
1627010100000|2021-07-23 03:15:00|9526|9516|9528.4|9518.4|9537.8|9527.8|9526|9516|200
1627010400000|2021-07-23 03:20:00|9528.1|9518.1|9527.3|9517.3|9534|9524|9526.4|9516.4|119
1627010700000|2021-07-23 03:25:00|9526.1|9516.1|9524|9514|9528.8|9518.8|9518.9|9508.9|171
1627011000000|2021-07-23 03:30:00|9523.9|9513.9|9521.5|9511.5|9525.5|9515.5|9521.3|9511.3|51
1627011300000|2021-07-23 03:35:00|9521.1|9511.1|9517.9|9507.9|9521.3|9511.3|9516|9506|45
1627011600000|2021-07-23 03:40:00|9518.1|9508.1|9516.9|9506.9|9518.5|9508.5|9515.8|9505.8|41
1627011900000|2021-07-23 03:45:00|9516.5|9506.5|9517.6|9507.6|9518.8|9508.8|9514|9504|61
1627012200000|2021-07-23 03:50:00|9517.1|9507.1|9517.5|9507.5|9518.3|9508.3|9515.6|9505.6|36
1627012500000|2021-07-23 03:55:00|9516.6|9506.6|9515.8|9505.8|9516.8|9506.8|9513.9|9503.9|32
1627012800000|2021-07-23 04:00:00|9515.6|9505.6|9514.3|9504.3|9516.3|9506.3|9512.1|9502.1|60
1627013100000|2021-07-23 04:05:00|9514.5|9504.5|9512.3|9502.3|9514.5|9504.5|9511.3|9501.3|30
1627013400000|2021-07-23 04:10:00|9512.5|9502.5|9509.3|9499.3|9513.8|9503.8|9509.3|9499.3|40
1627013700000|2021-07-23 04:15:00|9510|9500|9511.5|9501.5|9513.5|9503.5|9509.5|9499.5|44
1627014000000|2021-07-23 04:20:00|9511|9501|9515.8|9505.8|9515.8|9505.8|9511|9501|36
1627014300000|2021-07-23 04:25:00|9515.1|9505.1|9515.4|9505.4|9516.3|9506.3|9513.9|9503.9|34
1627014600000|2021-07-23 04:30:00|9515.3|9505.3|9516.4|9506.4|9520.1|9510.1|9515.3|9505.3|56
1627014900000|2021-07-23 04:35:00|9516.1|9506.1|9518.8|9508.8|9520.9|9510.9|9515.6|9505.6|34
1627015200000|2021-07-23 04:40:00|9518.9|9508.9|9516.6|9506.6|9519|9509|9516.6|9506.6|35
1627015500000|2021-07-23 04:45:00|9516.8|9506.8|9517.8|9507.8|9519.1|9509.1|9516.4|9506.4|32
1627015800000|2021-07-23 04:50:00|9518|9508|9516.5|9506.5|9519.3|9509.3|9516|9506|34
1627016100000|2021-07-23 04:55:00|9516.9|9506.9|9513.4|9503.4|9516.9|9506.9|9513.3|9503.3|15
1627016400000|2021-07-23 05:00:00|9513.9|9503.9|9514.4|9504.4|9514.5|9504.5|9511.4|9501.4|54
1627016700000|2021-07-23 05:05:00|9514.5|9504.5|9518.5|9508.5|9519.4|9509.4|9514.5|9504.5|42
1627017000000|2021-07-23 05:10:00|9518.1|9508.1|9522.4|9512.4|9524.3|9514.3|9517.8|9507.8|74
1627017300000|2021-07-23 05:15:00|9521.8|9511.8|9520.6|9510.6|9526.5|9516.5|9520.5|9510.5|70
1627017600000|2021-07-23 05:20:00|9520|9510|9516.5|9506.5|9522.6|9512.6|9515.3|9505.3|87
1627017900000|2021-07-23 05:25:00|9516.3|9506.3|9515.1|9505.1|9516.3|9506.3|9509.6|9499.6|62
1627018200000|2021-07-23 05:30:00|9515.4|9505.4|9527.6|9517.6|9529|9519|9510.4|9500.4|268
1627018500000|2021-07-23 05:35:00|9527.1|9517.1|9511.5|9501.5|9531.6|9521.6|9511.5|9501.5|204
1627018800000|2021-07-23 05:40:00|9511|9501|9517.8|9507.8|9518|9508|9508.5|9498.5|185
1627019100000|2021-07-23 05:45:00|9517.4|9507.4|9508.6|9498.6|9517.6|9507.6|9507.9|9497.9|156
1627019400000|2021-07-23 05:50:00|9508.4|9498.4|9491.3|9481.3|9510.3|9500.3|9487.9|9477.9|220
1627019700000|2021-07-23 05:55:00|9491.5|9481.5|9481|9471|9495|9485|9473.4|9463.4|267
1627020000000|2021-07-23 06:00:00|9482|9472|9478.3|9468.3|9482.1|9472.1|9466.3|9456.3|348
1627020300000|2021-07-23 06:05:00|9478.4|9468.4|9482.4|9472.4|9492|9482|9473.6|9463.6|248
1627020600000|2021-07-23 06:10:00|9482.1|9472.1|9489|9479|9498|9488|9479.8|9469.8|192
1627020900000|2021-07-23 06:15:00|9489.8|9479.8|9491.3|9481.3|9496.6|9486.6|9488.9|9478.9|176
1627021200000|2021-07-23 06:20:00|9491.5|9481.5|9486|9476|9498.3|9488.3|9485.6|9475.6|196
1627021500000|2021-07-23 06:25:00|9485.6|9475.6|9491|9481|9492.9|9482.9|9485.6|9475.6|183
1627021800000|2021-07-23 06:30:00|9491.3|9481.3|9494.6|9484.6|9496.6|9486.6|9490.8|9480.8|163
1627022100000|2021-07-23 06:35:00|9494.9|9484.9|9488|9478|9495.8|9485.8|9487.8|9477.8|191
1627022400000|2021-07-23 06:40:00|9488.1|9478.1|9497.9|9487.9|9497.9|9487.9|9487.8|9477.8|130
1627022700000|2021-07-23 06:45:00|9498.4|9488.4|9489.4|9479.4|9498.9|9488.9|9488.3|9478.3|157
1627023000000|2021-07-23 06:50:00|9489.6|9479.6|9491.9|9481.9|9493.3|9483.3|9483.9|9473.9|198
1627023300000|2021-07-23 06:55:00|9490.8|9480.8|9501|9491|9501|9491|9489.5|9479.5|182
1627023600000|2021-07-23 07:00:00|9505|9495|9490.8|9480.8|9510.8|9500.8|9486.5|9476.5|206
1627023900000|2021-07-23 07:05:00|9490.5|9480.5|9481.3|9471.3|9492|9482|9477.5|9467.5|187
1627024200000|2021-07-23 07:10:00|9481|9471|9484.5|9474.5|9484.8|9474.8|9475.3|9465.3|194
1627024500000|2021-07-23 07:15:00|9484.3|9474.3|9474|9464|9484.3|9474.3|9472|9462|200
1627024800000|2021-07-23 07:20:00|9474.3|9464.3|9473.5|9463.5|9481|9471|9471.5|9461.5|162
1627025100000|2021-07-23 07:25:00|9474|9464|9475|9465|9478.8|9468.8|9471.3|9461.3|92
1627025400000|2021-07-23 07:30:00|9475.3|9465.3|9477.8|9467.8|9481.5|9471.5|9471.8|9461.8|221
1627025700000|2021-07-23 07:35:00|9478|9468|9475.3|9465.3|9479.5|9469.5|9471|9461|81
1627026000000|2021-07-23 07:40:00|9475.8|9465.8|9480|9470|9481.8|9471.8|9474.3|9464.3|143
1627026300000|2021-07-23 07:45:00|9480.3|9470.3|9492.5|9482.5|9492.5|9482.5|9480.3|9470.3|70
1627026600000|2021-07-23 07:50:00|9492.3|9482.3|9489.3|9479.3|9493|9483|9487.8|9477.8|109
1627026900000|2021-07-23 07:55:00|9489.5|9479.5|9486|9476|9490.5|9480.5|9486|9476|92
1627027200000|2021-07-23 08:00:00|9486.3|9476.3|9493.5|9483.5|9495.8|9485.8|9486.3|9476.3|136
1627027500000|2021-07-23 08:05:00|9493.8|9483.8|9515.8|9505.8|9516.5|9506.5|9493.8|9483.8|125
1627027800000|2021-07-23 08:10:00|9516|9506|9526.5|9516.5|9529.3|9519.3|9511.8|9501.8|131
1627028100000|2021-07-23 08:15:00|9526.3|9516.3|9522.5|9512.5|9531.3|9521.3|9514|9504|86
1627028400000|2021-07-23 08:20:00|9523|9513|9533.3|9523.3|9534|9524|9521.5|9511.5|151
1627028700000|2021-07-23 08:25:00|9533.5|9523.5|9528.3|9518.3|9533.5|9523.5|9526.5|9516.5|149
1627029000000|2021-07-23 08:30:00|9527.8|9517.8|9515.8|9505.8|9529.5|9519.5|9515.8|9505.8|111
1627029300000|2021-07-23 08:35:00|9516|9506|9517.5|9507.5|9518|9508|9510.3|9500.3|88
1627029600000|2021-07-23 08:40:00|9517.3|9507.3|9508.5|9498.5|9517.3|9507.3|9507.5|9497.5|91
1627029900000|2021-07-23 08:45:00|9508.8|9498.8|9500.8|9490.8|9509.5|9499.5|9494.5|9484.5|120
1627030200000|2021-07-23 08:50:00|9501|9491|9502.5|9492.5|9504.8|9494.8|9499|9489|83
1627030500000|2021-07-23 08:55:00|9502.8|9492.8|9493.8|9483.8|9505.5|9495.5|9493.8|9483.8|91
1627030800000|2021-07-23 09:00:00|9493.3|9483.3|9492.8|9482.8|9497|9487|9483.5|9473.5|103
1627031100000|2021-07-23 09:05:00|9492.5|9482.5|9488.3|9478.3|9492.5|9482.5|9485|9475|126
1627031400000|2021-07-23 09:10:00|9488|9478|9496.5|9486.5|9497.8|9487.8|9487.3|9477.3|152
1627031700000|2021-07-23 09:15:00|9496.3|9486.3|9496|9486|9498.5|9488.5|9493.3|9483.3|76
1627032000000|2021-07-23 09:20:00|9496.3|9486.3|9489|9479|9496.8|9486.8|9487.8|9477.8|45
1627032300000|2021-07-23 09:25:00|9489.3|9479.3|9479.5|9469.5|9491.5|9481.5|9479.5|9469.5|143
1627032600000|2021-07-23 09:30:00|9480.3|9470.3|9480|9470|9487|9477|9480|9470|78
1627032900000|2021-07-23 09:35:00|9480.5|9470.5|9487.3|9477.3|9487.3|9477.3|9480.3|9470.3|63
1627033200000|2021-07-23 09:40:00|9487|9477|9483.8|9473.8|9488.5|9478.5|9481.3|9471.3|92
1627033500000|2021-07-23 09:45:00|9484.3|9474.3|9487.5|9477.5|9488|9478|9482.8|9472.8|88
1627033800000|2021-07-23 09:50:00|9487.8|9477.8|9487.5|9477.5|9491.8|9481.8|9487|9477|54
1627034100000|2021-07-23 09:55:00|9487.8|9477.8|9479|9469|9488.8|9478.8|9478.8|9468.8|83
1627034400000|2021-07-23 10:00:00|9478.8|9468.8|9479|9469|9482.5|9472.5|9478.3|9468.3|88
1627034700000|2021-07-23 10:05:00|9478.3|9468.3|9484|9474|9485.3|9475.3|9475.5|9465.5|52
1627035000000|2021-07-23 10:10:00|9483.8|9473.8|9477.8|9467.8|9483.8|9473.8|9477.8|9467.8|122
1627035300000|2021-07-23 10:15:00|9477.5|9467.5|9472.5|9462.5|9478.8|9468.8|9472.3|9462.3|91
1627035600000|2021-07-23 10:20:00|9472.3|9462.3|9472.8|9462.8|9473.8|9463.8|9470.3|9460.3|95
1627035900000|2021-07-23 10:25:00|9473|9463|9473|9463|9474|9464|9470.8|9460.8|59
1627036200000|2021-07-23 10:30:00|9472.8|9462.8|9475.8|9465.8|9479.5|9469.5|9472|9462|98
1627036500000|2021-07-23 10:35:00|9476|9466|9479|9469|9484|9474|9473.3|9463.3|88
1627036800000|2021-07-23 10:40:00|9479.3|9469.3|9482|9472|9484.8|9474.8|9474.8|9464.8|84
1627037100000|2021-07-23 10:45:00|9481.5|9471.5|9478.8|9468.8|9481.8|9471.8|9472.8|9462.8|133
1627037400000|2021-07-23 10:50:00|9479.3|9469.3|9478|9468|9483|9473|9474.5|9464.5|100
1627037700000|2021-07-23 10:55:00|9478.5|9468.5|9473.3|9463.3|9478.8|9468.8|9470.5|9460.5|96
1627038000000|2021-07-23 11:00:00|9473.5|9463.5|9476|9466|9481|9471|9471|9461|185
1627038300000|2021-07-23 11:05:00|9474.5|9464.5|9491.8|9481.8|9493.1|9483.1|9474|9464|181
1627038600000|2021-07-23 11:10:00|9492|9482|9479.5|9469.5|9492.8|9482.8|9477.5|9467.5|192
1627038900000|2021-07-23 11:15:00|9479.3|9469.3|9485.3|9475.3|9488.3|9478.3|9477.3|9467.3|155
1627039200000|2021-07-23 11:20:00|9485|9475|9466.5|9456.5|9485.5|9475.5|9466|9456|115
1627039500000|2021-07-23 11:25:00|9466.8|9456.8|9468.3|9458.3|9475.8|9465.8|9465.8|9455.8|146
1627039800000|2021-07-23 11:30:00|9468.5|9458.5|9477.5|9467.5|9478.8|9468.8|9457.5|9447.5|355
1627040100000|2021-07-23 11:35:00|9478|9468|9484.8|9474.8|9490.3|9480.3|9478|9468|210
1627040400000|2021-07-23 11:40:00|9484.3|9474.3|9490.5|9480.5|9494.3|9484.3|9484.3|9474.3|152
1627040700000|2021-07-23 11:45:00|9490.3|9480.3|9496.5|9486.5|9499|9489|9482|9472|183
1627041000000|2021-07-23 11:50:00|9497|9487|9498.8|9488.8|9502.8|9492.8|9493.8|9483.8|186
1627041300000|2021-07-23 11:55:00|9498.5|9488.5|9496|9486|9498.8|9488.8|9490.5|9480.5|140
1627041600000|2021-07-23 12:00:00|9498.3|9488.3|9519.5|9509.5|9522.5|9512.5|9497.5|9487.5|186
1627041900000|2021-07-23 12:05:00|9520|9510|9522.3|9512.3|9523.3|9513.3|9517.8|9507.8|148
1627042200000|2021-07-23 12:10:00|9522.8|9512.8|9526|9516|9526.3|9516.3|9510.3|9500.3|170
1627042500000|2021-07-23 12:15:00|9525.8|9515.8|9518.3|9508.3|9526.3|9516.3|9517.3|9507.3|171
1627042800000|2021-07-23 12:20:00|9518.5|9508.5|9520.6|9510.6|9524.3|9514.3|9513.5|9503.5|147
1627043100000|2021-07-23 12:25:00|9520.3|9510.3|9539.3|9529.3|9540|9530|9520|9510|120
1627043400000|2021-07-23 12:30:00|9539.8|9529.8|9542.5|9532.5|9551.5|9541.5|9536.5|9526.5|163
1627043700000|2021-07-23 12:35:00|9542.8|9532.8|9543.3|9533.3|9553.5|9543.5|9542.3|9532.3|166
1627044000000|2021-07-23 12:40:00|9542.8|9532.8|9534.3|9524.3|9544|9534|9530.4|9520.4|226
1627044300000|2021-07-23 12:45:00|9534|9524|9523.5|9513.5|9540.5|9530.5|9516.5|9506.5|205
1627044600000|2021-07-23 12:50:00|9524|9514|9521.3|9511.3|9527|9517|9520|9510|172
1627044900000|2021-07-23 12:55:00|9521.5|9511.5|9518.5|9508.5|9527.3|9517.3|9511|9501|149
1627045200000|2021-07-23 13:00:00|9518.8|9508.8|9533.3|9523.3|9547.4|9537.4|9518.8|9508.8|460
1627045500000|2021-07-23 13:05:00|9532.5|9522.5|9520|9510|9534.8|9524.8|9516.3|9506.3|313
1627045800000|2021-07-23 13:10:00|9520.5|9510.5|9526|9516|9529.4|9519.4|9513|9503|366
1627046100000|2021-07-23 13:15:00|9526.3|9516.3|9524.8|9514.8|9532.5|9522.5|9524|9514|274
1627046400000|2021-07-23 13:20:00|9525.8|9515.8|9531|9521|9531.5|9521.5|9522.8|9512.8|260
1627046700000|2021-07-23 13:25:00|9530.8|9520.8|9513|9503|9531.8|9521.8|9511.3|9501.3|245
1627047000000|2021-07-23 13:30:00|9512.8|9502.8|9511|9501|9512.8|9502.8|9496|9486|385
1627047300000|2021-07-23 13:35:00|9510.8|9500.8|9485|9475|9515.8|9505.8|9484.8|9474.8|355
1627047600000|2021-07-23 13:40:00|9484.8|9474.8|9492.3|9482.3|9492.8|9482.8|9481.8|9471.8|329
1627047900000|2021-07-23 13:45:00|9492.5|9482.5|9489.8|9479.8|9509.5|9499.5|9489.5|9479.5|334
1627048200000|2021-07-23 13:50:00|9490.5|9480.5|9483|9473|9491|9481|9470|9460|371
1627048500000|2021-07-23 13:55:00|9482.8|9472.8|9483.8|9473.8|9493.5|9483.5|9477.8|9467.8|313
1627048800000|2021-07-23 14:00:00|9485.3|9475.3|9494.3|9484.3|9494.5|9484.5|9479|9469|195
1627049100000|2021-07-23 14:05:00|9494.5|9484.5|9488.5|9478.5|9495|9485|9485.8|9475.8|135
1627049400000|2021-07-23 14:10:00|9488.3|9478.3|9470.5|9460.5|9488.8|9478.8|9467.5|9457.5|287
1627049700000|2021-07-23 14:15:00|9471|9461|9473|9463|9479.5|9469.5|9467|9457|237
1627050000000|2021-07-23 14:20:00|9472.8|9462.8|9481.3|9471.3|9481.3|9471.3|9465.5|9455.5|179
1627050300000|2021-07-23 14:25:00|9480.8|9470.8|9496|9486|9497.3|9487.3|9474.8|9464.8|256
1627050600000|2021-07-23 14:30:00|9495.8|9485.8|9502|9492|9502.8|9492.8|9493|9483|112
1627050900000|2021-07-23 14:35:00|9501.8|9491.8|9498.5|9488.5|9512.5|9502.5|9496.8|9486.8|276
1627051200000|2021-07-23 14:40:00|9498.8|9488.8|9492.5|9482.5|9504|9494|9489.3|9479.3|197
1627051500000|2021-07-23 14:45:00|9492.3|9482.3|9497.3|9487.3|9497.5|9487.5|9487.8|9477.8|101
1627051800000|2021-07-23 14:50:00|9497.5|9487.5|9491.5|9481.5|9497.8|9487.8|9483.3|9473.3|159
1627052100000|2021-07-23 14:55:00|9491|9481|9498|9488|9499.3|9489.3|9485|9475|216
1627052400000|2021-07-23 15:00:00|9498.3|9488.3|9487|9477|9498.3|9488.3|9481.8|9471.8|221
1627052700000|2021-07-23 15:05:00|9488|9478|9495|9485|9495.8|9485.8|9487.5|9477.5|104
1627053000000|2021-07-23 15:10:00|9495.3|9485.3|9495.8|9485.8|9499.8|9489.8|9491.5|9481.5|99
1627053300000|2021-07-23 15:15:00|9496|9486|9512|9502|9518.3|9508.3|9496|9486|214
1627053600000|2021-07-23 15:20:00|9512.3|9502.3|9509.8|9499.8|9517.3|9507.3|9509.8|9499.8|138
1627053900000|2021-07-23 15:25:00|9510|9500|9517.8|9507.8|9519.5|9509.5|9509|9499|74
1627054200000|2021-07-23 15:30:00|9518|9508|9512|9502|9520.5|9510.5|9512|9502|53
1627054500000|2021-07-23 15:35:00|9513.3|9503.3|9512.5|9502.5|9518|9508|9509.3|9499.3|115
1627054800000|2021-07-23 15:40:00|9512.8|9502.8|9512.8|9502.8|9514.8|9504.8|9511.3|9501.3|43
1627055100000|2021-07-23 15:45:00|9513|9503|9528.3|9518.3|9529.3|9519.3|9512.5|9502.5|126
1627055400000|2021-07-23 15:50:00|9528.8|9518.8|9536.3|9526.3|9536.3|9526.3|9526.8|9516.8|85
1627055700000|2021-07-23 15:55:00|9536|9526|9534|9524|9538|9528|9531.3|9521.3|126
1627056000000|2021-07-23 16:00:00|9534.8|9524.8|9535.5|9525.5|9535.5|9525.5|9532.8|9522.8|76
1627056300000|2021-07-23 16:05:00|9535.8|9525.8|9538.8|9528.8|9539.8|9529.8|9533|9523|90
1627056600000|2021-07-23 16:10:00|9539.5|9529.5|9538.8|9528.8|9543.3|9533.3|9538.8|9528.8|92
1627056900000|2021-07-23 16:15:00|9539.3|9529.3|9543|9533|9543.3|9533.3|9539.3|9529.3|42
1627057200000|2021-07-23 16:20:00|9543.3|9533.3|9548|9538|9549|9539|9543.3|9533.3|72
1627057500000|2021-07-23 16:25:00|9547.8|9537.8|9551.5|9541.5|9552.8|9542.8|9547.8|9537.8|34
1627057800000|2021-07-23 16:30:00|9551.8|9541.8|9554.8|9544.8|9556.3|9546.3|9551.5|9541.5|104
1627058100000|2021-07-23 16:35:00|9555|9545|9559.5|9549.5|9559.5|9549.5|9553.3|9543.3|106
1627058400000|2021-07-23 16:40:00|9560|9550|9582.5|9572.5|9582.5|9572.5|9560|9550|240
1627058700000|2021-07-23 16:45:00|9582.8|9572.8|9586.8|9576.8|9588.8|9578.8|9577.5|9567.5|236
1627059000000|2021-07-23 16:50:00|9586.5|9576.5|9572.8|9562.8|9586.5|9576.5|9572.8|9562.8|88
1627059300000|2021-07-23 16:55:00|9572.5|9562.5|9566.4|9556.4|9574.9|9564.9|9565.5|9555.5|173
1627257600000|2021-07-26 00:00:00|9634.8|9619|9642.8|9632.8|9651.5|9641.5|9634.8|9619|53
1627257900000|2021-07-26 00:05:00|9641.8|9631.8|9641.5|9631.5|9645.8|9635.8|9632.9|9622.9|100
1627258200000|2021-07-26 00:10:00|9642.1|9632.1|9638.6|9628.6|9646.4|9636.4|9637.9|9627.9|78
1627258500000|2021-07-26 00:15:00|9639|9629|9630.1|9620.1|9639.6|9629.6|9628.6|9618.6|68
1627258800000|2021-07-26 00:20:00|9630.3|9620.3|9620.6|9610.6|9630.3|9620.3|9620.4|9610.4|77
1627259100000|2021-07-26 00:25:00|9620.9|9610.9|9621.5|9611.5|9628.3|9618.3|9619.6|9609.6|88
1627259400000|2021-07-26 00:30:00|9622|9612|9626.4|9616.4|9628.8|9618.8|9621.4|9611.4|67
1627259700000|2021-07-26 00:35:00|9626.8|9616.8|9626|9616|9629|9619|9623.8|9613.8|56
1627260000000|2021-07-26 00:40:00|9626.6|9616.6|9617.6|9607.6|9626.6|9616.6|9617.4|9607.4|55
1627260300000|2021-07-26 00:45:00|9618|9608|9625.3|9615.3|9625.3|9615.3|9615|9605|109
1627260600000|2021-07-26 00:50:00|9626.4|9616.4|9624.5|9614.5|9627.4|9617.4|9624.5|9614.5|29
1627260900000|2021-07-26 00:55:00|9624.1|9614.1|9617.8|9607.8|9624.5|9614.5|9615|9605|83
1627261200000|2021-07-26 01:00:00|9617.6|9607.6|9620.3|9610.3|9631.4|9621.4|9603|9593|554
1627261500000|2021-07-26 01:05:00|9619.8|9609.8|9604.5|9594.5|9629.8|9619.8|9603.3|9593.3|346
1627261800000|2021-07-26 01:10:00|9605.5|9595.5|9600.8|9590.8|9611.8|9601.8|9598.5|9588.5|334
1627262100000|2021-07-26 01:15:00|9600.6|9590.6|9604|9594|9608.3|9598.3|9589|9579|369
1627262400000|2021-07-26 01:20:00|9604.1|9594.1|9599|9589|9607.1|9597.1|9592|9582|329
1627262700000|2021-07-26 01:25:00|9599.8|9589.8|9618.1|9608.1|9619.9|9609.9|9593.1|9583.1|431
1627263000000|2021-07-26 01:30:00|9617.9|9607.9|9624.8|9614.8|9633.8|9623.8|9616.1|9606.1|355
1627263300000|2021-07-26 01:35:00|9624.4|9614.4|9634.8|9624.8|9647.4|9637.4|9622.1|9612.1|338
1627263600000|2021-07-26 01:40:00|9634.5|9624.5|9649.3|9639.3|9649.3|9639.3|9631.8|9621.8|295
1627263900000|2021-07-26 01:45:00|9649.5|9639.5|9658.3|9648.3|9664.1|9654.1|9647.3|9637.3|327
1627264200000|2021-07-26 01:50:00|9658.5|9648.5|9656.8|9646.8|9668.5|9658.5|9656.1|9646.1|207
1627264500000|2021-07-26 01:55:00|9656.6|9646.6|9639.3|9629.3|9656.6|9646.6|9633.4|9623.4|360
1627264800000|2021-07-26 02:00:00|9639.5|9629.5|9654.5|9644.5|9659.5|9649.5|9639.5|9629.5|323
1627265100000|2021-07-26 02:05:00|9653.9|9643.9|9662.6|9652.6|9667.1|9657.1|9653.9|9643.9|202
1627265400000|2021-07-26 02:10:00|9662.3|9652.3|9647|9637|9663.1|9653.1|9645|9635|198
1627265700000|2021-07-26 02:15:00|9646.1|9636.1|9650.5|9640.5|9650.8|9640.8|9637.5|9627.5|117
1627266000000|2021-07-26 02:20:00|9650.8|9640.8|9643.1|9633.1|9655.8|9645.8|9640.4|9630.4|91
1627266300000|2021-07-26 02:25:00|9643.6|9633.6|9649.9|9639.9|9652.6|9642.6|9643.1|9633.1|77
1627266600000|2021-07-26 02:30:00|9650.1|9640.1|9650.3|9640.3|9657|9647|9641.5|9631.5|266
1627266900000|2021-07-26 02:35:00|9650|9640|9657.9|9647.9|9659|9649|9644.5|9634.5|197
1627267200000|2021-07-26 02:40:00|9658.5|9648.5|9653.3|9643.3|9665|9655|9653.3|9643.3|192
1627267500000|2021-07-26 02:45:00|9653.9|9643.9|9660|9650|9660.9|9650.9|9653.9|9643.9|147
1627267800000|2021-07-26 02:50:00|9659.8|9649.8|9661.1|9651.1|9661.5|9651.5|9654.6|9644.6|145
1627268100000|2021-07-26 02:55:00|9661|9651|9655.8|9645.8|9661|9651|9653|9643|164
1627268400000|2021-07-26 03:00:00|9655.9|9645.9|9658.8|9648.8|9659|9649|9647|9637|179
1627268700000|2021-07-26 03:05:00|9659.1|9649.1|9666.4|9656.4|9668.6|9658.6|9656.1|9646.1|160
1627269000000|2021-07-26 03:10:00|9666.1|9656.1|9654.1|9644.1|9668.4|9658.4|9652.4|9642.4|201
1627269300000|2021-07-26 03:15:00|9654.5|9644.5|9628|9618|9655.6|9645.6|9627|9617|303
1627269600000|2021-07-26 03:20:00|9628.4|9618.4|9632.5|9622.5|9634.8|9624.8|9626.5|9616.5|198
1627269900000|2021-07-26 03:25:00|9632.6|9622.6|9628.1|9618.1|9634.9|9624.9|9626.8|9616.8|149
1627270200000|2021-07-26 03:30:00|9628.5|9618.5|9636.6|9626.6|9636.6|9626.6|9627.3|9617.3|80
1627270500000|2021-07-26 03:35:00|9636.5|9626.5|9639.8|9629.8|9639.8|9629.8|9634.5|9624.5|43
1627270800000|2021-07-26 03:40:00|9640|9630|9635.1|9625.1|9641.5|9631.5|9635.1|9625.1|67
1627271100000|2021-07-26 03:45:00|9635.5|9625.5|9639.1|9629.1|9640.1|9630.1|9635.5|9625.5|30
1627271400000|2021-07-26 03:50:00|9639.4|9629.4|9636.9|9626.9|9639.8|9629.8|9633.5|9623.5|37
1627271700000|2021-07-26 03:55:00|9636.8|9626.8|9637.6|9627.6|9639.9|9629.9|9634.4|9624.4|60
1627272000000|2021-07-26 04:00:00|9637.9|9627.9|9645.6|9635.6|9646.5|9636.5|9637.9|9627.9|82
1627272300000|2021-07-26 04:05:00|9645.9|9635.9|9648.8|9638.8|9649.3|9639.3|9644.3|9634.3|44
1627272600000|2021-07-26 04:10:00|9649|9639|9647.4|9637.4|9650.3|9640.3|9646.6|9636.6|53
1627272900000|2021-07-26 04:15:00|9646.5|9636.5|9645|9635|9649.1|9639.1|9643.3|9633.3|46
1627273200000|2021-07-26 04:20:00|9644.8|9634.8|9649.3|9639.3|9651.1|9641.1|9639|9629|75
1627273500000|2021-07-26 04:25:00|9648.8|9638.8|9650.8|9640.8|9650.8|9640.8|9647.5|9637.5|56
1627273800000|2021-07-26 04:30:00|9650.9|9640.9|9651.3|9641.3|9651.9|9641.9|9650.9|9640.9|10
1627274100000|2021-07-26 04:35:00|9651|9641|9650.5|9640.5|9653.3|9643.3|9647|9637|72
1627274400000|2021-07-26 04:40:00|9649.6|9639.6|9651.8|9641.8|9651.8|9641.8|9645.5|9635.5|83
1627274700000|2021-07-26 04:45:00|9652|9642|9651.3|9641.3|9653.8|9643.8|9648.3|9638.3|39
1627275000000|2021-07-26 04:50:00|9650.6|9640.6|9647.6|9637.6|9651|9641|9646.5|9636.5|75
1627275300000|2021-07-26 04:55:00|9647.3|9637.3|9648.1|9638.1|9649.3|9639.3|9641.8|9631.8|126
1627275600000|2021-07-26 05:00:00|9647.9|9637.9|9647|9637|9650.3|9640.3|9646.9|9636.9|107
1627275900000|2021-07-26 05:05:00|9646.6|9636.6|9637.8|9627.8|9646.6|9636.6|9633.6|9623.6|124
1627276200000|2021-07-26 05:10:00|9638.3|9628.3|9627|9617|9638.3|9628.3|9627|9617|125
1627276500000|2021-07-26 05:15:00|9628|9618|9626.3|9616.3|9629.8|9619.8|9626.3|9616.3|71
1627276800000|2021-07-26 05:20:00|9625.8|9615.8|9620.5|9610.5|9633.4|9623.4|9619.3|9609.3|135
1627277100000|2021-07-26 05:25:00|9620.4|9610.4|9618.3|9608.3|9628.3|9618.3|9617.1|9607.1|168
1627277400000|2021-07-26 05:30:00|9618.5|9608.5|9628.4|9618.4|9629.5|9619.5|9604.3|9594.3|454
1627277700000|2021-07-26 05:35:00|9628.8|9618.8|9610|9600|9632|9622|9606.4|9596.4|398
1627278000000|2021-07-26 05:40:00|9610.4|9600.4|9595.9|9585.9|9614.3|9604.3|9587.1|9577.1|394
1627278300000|2021-07-26 05:45:00|9596|9586|9633.8|9623.8|9634.5|9624.5|9594.5|9584.5|411
1627278600000|2021-07-26 05:50:00|9633.5|9623.5|9649.6|9639.6|9651.6|9641.6|9626.9|9616.9|390
1627278900000|2021-07-26 05:55:00|9649.4|9639.4|9633.3|9623.3|9649.6|9639.6|9629.6|9619.6|226
1627279200000|2021-07-26 06:00:00|9634.6|9624.6|9621.4|9611.4|9634.6|9624.6|9617.1|9607.1|281
1627279500000|2021-07-26 06:05:00|9621.8|9611.8|9618.3|9608.3|9625.3|9615.3|9617|9607|224
1627279800000|2021-07-26 06:10:00|9618.1|9608.1|9620.1|9610.1|9626|9616|9616.9|9606.9|210
1627280100000|2021-07-26 06:15:00|9620.5|9610.5|9605.1|9595.1|9621.8|9611.8|9603.9|9593.9|288
1627280400000|2021-07-26 06:20:00|9605.8|9595.8|9606.5|9596.5|9611.6|9601.6|9601.3|9591.3|270
1627280700000|2021-07-26 06:25:00|9606.4|9596.4|9609|9599|9611.8|9601.8|9600.6|9590.6|224
1627281000000|2021-07-26 06:30:00|9609.5|9599.5|9621.5|9611.5|9622.3|9612.3|9608.5|9598.5|172
1627281300000|2021-07-26 06:35:00|9620.5|9610.5|9609.9|9599.9|9620.5|9610.5|9609.3|9599.3|99
1627281600000|2021-07-26 06:40:00|9610.1|9600.1|9610|9600|9619.3|9609.3|9607.4|9597.4|123
1627281900000|2021-07-26 06:45:00|9609.6|9599.6|9611.1|9601.1|9611.3|9601.3|9600.8|9590.8|212
1627282200000|2021-07-26 06:50:00|9611|9601|9616.6|9606.6|9618.1|9608.1|9608.3|9598.3|207
1627282500000|2021-07-26 06:55:00|9617.1|9607.1|9616.5|9606.5|9618.5|9608.5|9610|9600|133
1627282800000|2021-07-26 07:00:00|9616.3|9606.3|9611.3|9601.3|9620.5|9610.5|9611.3|9601.3|133
1627283100000|2021-07-26 07:05:00|9611|9601|9616|9606|9616.5|9606.5|9605|9595|128
1627283400000|2021-07-26 07:10:00|9615.8|9605.8|9620.5|9610.5|9626|9616|9615.5|9605.5|111
1627283700000|2021-07-26 07:15:00|9621|9611|9607.1|9597.1|9626.8|9616.8|9606.8|9596.8|133
1627284000000|2021-07-26 07:20:00|9606.8|9596.8|9612.5|9602.5|9615.5|9605.5|9602.3|9592.3|107
1627284300000|2021-07-26 07:25:00|9611.5|9601.5|9604.3|9594.3|9612.5|9602.5|9603.5|9593.5|101
1627284600000|2021-07-26 07:30:00|9604.5|9594.5|9598|9588|9604.8|9594.8|9591.5|9581.5|135
1627284900000|2021-07-26 07:35:00|9597.5|9587.5|9582.8|9572.8|9600.3|9590.3|9582.8|9572.8|133
1627285200000|2021-07-26 07:40:00|9583|9573|9584.3|9574.3|9587|9577|9576.5|9566.5|148
1627285500000|2021-07-26 07:45:00|9584.5|9574.5|9587|9577|9589.3|9579.3|9581.5|9571.5|100
1627285800000|2021-07-26 07:50:00|9588|9578|9586|9576|9590|9580|9580|9570|132
1627286100000|2021-07-26 07:55:00|9585|9575|9594.8|9584.8|9595.5|9585.5|9584|9574|109
1627286400000|2021-07-26 08:00:00|9595|9585|9584|9574|9596|9586|9578.3|9568.3|117
1627286700000|2021-07-26 08:05:00|9583.5|9573.5|9571|9561|9583.5|9573.5|9568.5|9558.5|119
1627287000000|2021-07-26 08:10:00|9570.8|9560.8|9583.3|9573.3|9587.3|9577.3|9567.5|9557.5|143
1627287300000|2021-07-26 08:15:00|9582|9572|9572|9562|9582|9572|9570.5|9560.5|128
1627287600000|2021-07-26 08:20:00|9571.8|9561.8|9587.3|9577.3|9587.3|9577.3|9570.8|9560.8|163
1627287900000|2021-07-26 08:25:00|9587|9577|9579.5|9569.5|9588.8|9578.8|9566.3|9556.3|178
1627288200000|2021-07-26 08:30:00|9580.5|9570.5|9587.5|9577.5|9587.5|9577.5|9570.3|9560.3|126
1627288500000|2021-07-26 08:35:00|9588.3|9578.3|9592.8|9582.8|9599.8|9589.8|9586.3|9576.3|82
1627288800000|2021-07-26 08:40:00|9593.3|9583.3|9611.3|9601.3|9611.3|9601.3|9593.3|9583.3|88
1627289100000|2021-07-26 08:45:00|9611.5|9601.5|9611.3|9601.3|9619.8|9609.8|9610.5|9600.5|113
1627289400000|2021-07-26 08:50:00|9611.5|9601.5|9619|9609|9620.3|9610.3|9611|9601|48
1627289700000|2021-07-26 08:55:00|9619.3|9609.3|9610.8|9600.8|9622.3|9612.3|9610.8|9600.8|52
1627290000000|2021-07-26 09:00:00|9610.5|9600.5|9606.5|9596.5|9611.5|9601.5|9602|9592|151
1627290300000|2021-07-26 09:05:00|9606|9596|9612.5|9602.5|9617|9607|9605.8|9595.8|134
1627290600000|2021-07-26 09:10:00|9612.3|9602.3|9598.3|9588.3|9612.8|9602.8|9597.8|9587.8|109
1627290900000|2021-07-26 09:15:00|9599|9589|9599|9589|9602.3|9592.3|9597.3|9587.3|50
1627291200000|2021-07-26 09:20:00|9599.3|9589.3|9600.3|9590.3|9602|9592|9595|9585|57
1627291500000|2021-07-26 09:25:00|9600.8|9590.8|9600.8|9590.8|9602.3|9592.3|9597.5|9587.5|65
1627291800000|2021-07-26 09:30:00|9600|9590|9601.5|9591.5|9604.8|9594.8|9596.8|9586.8|73
1627292100000|2021-07-26 09:35:00|9602.3|9592.3|9597|9587|9610.5|9600.5|9595.5|9585.5|91
1627292400000|2021-07-26 09:40:00|9597.3|9587.3|9607|9597|9607.3|9597.3|9597|9587|61
1627292700000|2021-07-26 09:45:00|9607.3|9597.3|9612.5|9602.5|9612.5|9602.5|9604|9594|50
1627293000000|2021-07-26 09:50:00|9612|9602|9611.8|9601.8|9617|9607|9609.5|9599.5|94
1627293300000|2021-07-26 09:55:00|9611.5|9601.5|9619.5|9609.5|9619.5|9609.5|9606.5|9596.5|95
1627293600000|2021-07-26 10:00:00|9619.3|9609.3|9612.8|9602.8|9626.5|9616.5|9611.5|9601.5|148
1627293900000|2021-07-26 10:05:00|9613|9603|9608.5|9598.5|9617.8|9607.8|9608.3|9598.3|98
1627294200000|2021-07-26 10:10:00|9608|9598|9613.5|9603.5|9619|9609|9603.3|9593.3|88
1627294500000|2021-07-26 10:15:00|9613.3|9603.3|9611.8|9601.8|9619.3|9609.3|9608.5|9598.5|92
1627294800000|2021-07-26 10:20:00|9612.3|9602.3|9610.5|9600.5|9614.5|9604.5|9610|9600|67
1627295100000|2021-07-26 10:25:00|9610|9600|9607|9597|9610.8|9600.8|9604.3|9594.3|49
1627295400000|2021-07-26 10:30:00|9606.8|9596.8|9607.3|9597.3|9611|9601|9603.5|9593.5|58
1627295700000|2021-07-26 10:35:00|9607.5|9597.5|9597.5|9587.5|9608.8|9598.8|9597.5|9587.5|54
1627296000000|2021-07-26 10:40:00|9598|9588|9597.5|9587.5|9606.5|9596.5|9595.5|9585.5|83
1627296300000|2021-07-26 10:45:00|9598|9588|9606.3|9596.3|9606.5|9596.5|9596.3|9586.3|67
1627296600000|2021-07-26 10:50:00|9606.5|9596.5|9597.3|9587.3|9609|9599|9596.8|9586.8|56
1627296900000|2021-07-26 10:55:00|9597.8|9587.8|9597|9587|9599.5|9589.5|9595.1|9585.1|72
1627297200000|2021-07-26 11:00:00|9596.8|9586.8|9601.5|9591.5|9605.5|9595.5|9596|9586|105
1627297500000|2021-07-26 11:05:00|9601.8|9591.8|9597.3|9587.3|9604.3|9594.3|9597.3|9587.3|53
1627297800000|2021-07-26 11:10:00|9597.5|9587.5|9601.3|9591.3|9605.3|9595.3|9596.3|9586.3|79
1627298100000|2021-07-26 11:15:00|9601.5|9591.5|9606|9596|9606.5|9596.5|9600|9590|75
1627298400000|2021-07-26 11:20:00|9605.8|9595.8|9601|9591|9606.5|9596.5|9600.5|9590.5|101
1627298700000|2021-07-26 11:25:00|9601.3|9591.3|9600.3|9590.3|9603.6|9593.6|9596.3|9586.3|108
1627299000000|2021-07-26 11:30:00|9600.5|9590.5|9615|9605|9616.8|9606.8|9595.3|9585.3|172
1627299300000|2021-07-26 11:35:00|9614.8|9604.8|9627|9617|9627|9617|9614.8|9604.8|100
1627299600000|2021-07-26 11:40:00|9626.8|9616.8|9623.8|9613.8|9627|9617|9622.8|9612.8|64
1627299900000|2021-07-26 11:45:00|9624|9614|9621|9611|9625|9615|9620.8|9610.8|55
1627300200000|2021-07-26 11:50:00|9621.3|9611.3|9630|9620|9630.5|9620.5|9621.3|9611.3|45
1627300500000|2021-07-26 11:55:00|9631.5|9621.5|9637.3|9627.3|9637.3|9627.3|9627.5|9617.5|47
1627300800000|2021-07-26 12:00:00|9638.4|9628.4|9646.3|9636.3|9646.5|9636.5|9633|9623|111
1627301100000|2021-07-26 12:05:00|9645.8|9635.8|9648.5|9638.5|9649.3|9639.3|9641.3|9631.3|86
1627301400000|2021-07-26 12:10:00|9647.8|9637.8|9638.5|9628.5|9647.8|9637.8|9635.8|9625.8|124
1627301700000|2021-07-26 12:15:00|9639|9629|9632.8|9622.8|9641.3|9631.3|9630.8|9620.8|161
1627302000000|2021-07-26 12:20:00|9632.5|9622.5|9640|9630|9640.8|9630.8|9630.5|9620.5|155
1627302300000|2021-07-26 12:25:00|9639.5|9629.5|9640.5|9630.5|9643|9633|9633.5|9623.5|117
1627302600000|2021-07-26 12:30:00|9639.5|9629.5|9637.8|9627.8|9643.3|9633.3|9634|9624|151
1627302900000|2021-07-26 12:35:00|9638|9628|9640.8|9630.8|9648.8|9638.8|9635|9625|106
1627303200000|2021-07-26 12:40:00|9641|9631|9645.8|9635.8|9648.5|9638.5|9641|9631|89
1627303500000|2021-07-26 12:45:00|9646.5|9636.5|9639.8|9629.8|9649.3|9639.3|9633.3|9623.3|142
1627303800000|2021-07-26 12:50:00|9639.5|9629.5|9646|9636|9651.8|9641.8|9639.5|9629.5|123
1627304100000|2021-07-26 12:55:00|9646.5|9636.5|9655.5|9645.5|9659|9649|9642|9632|171
1627304400000|2021-07-26 13:00:00|9655.3|9645.3|9657.8|9647.8|9659.5|9649.5|9644|9634|340
1627304700000|2021-07-26 13:05:00|9658|9648|9649.5|9639.5|9659.8|9649.8|9646|9636|311
1627305000000|2021-07-26 13:10:00|9649.8|9639.8|9699.8|9689.8|9700|9690|9649.8|9639.8|380
1627305300000|2021-07-26 13:15:00|9700.3|9690.3|9712.3|9702.3|9723.5|9713.5|9696.8|9686.8|433
1627305600000|2021-07-26 13:20:00|9713.3|9703.3|9736.8|9726.8|9748.5|9738.5|9706|9696|402
1627305900000|2021-07-26 13:25:00|9736.5|9726.5|9733.8|9723.8|9742.5|9732.5|9722.8|9712.8|336
1627306200000|2021-07-26 13:30:00|9734.8|9724.8|9761.4|9751.4|9770.9|9760.9|9719.8|9709.8|441
1627306500000|2021-07-26 13:35:00|9760.9|9750.9|9776.5|9766.5|9778.5|9768.5|9760.9|9750.9|401
1627306800000|2021-07-26 13:40:00|9776|9766|9782.9|9772.9|9791.8|9781.8|9774.3|9764.3|304
1627307100000|2021-07-26 13:45:00|9782.3|9772.3|9784.9|9774.9|9786.5|9776.5|9774.8|9764.8|298
1627307400000|2021-07-26 13:50:00|9785.3|9775.3|9780.8|9770.8|9794|9784|9780.3|9770.3|284
1627307700000|2021-07-26 13:55:00|9781.5|9771.5|9788.8|9778.8|9791.3|9781.3|9780.8|9770.8|239
1627308000000|2021-07-26 14:00:00|9789|9779|9800.8|9790.8|9801.5|9791.5|9785.3|9775.3|281
1627308300000|2021-07-26 14:05:00|9801|9791|9796.8|9786.8|9816.6|9806.6|9794.5|9784.5|352
1627308600000|2021-07-26 14:10:00|9797|9787|9802.3|9792.3|9807.8|9797.8|9795.5|9785.5|257
1627308900000|2021-07-26 14:15:00|9801.8|9791.8|9813.5|9803.5|9824.5|9814.5|9800.3|9790.3|377
1627309200000|2021-07-26 14:20:00|9813|9803|9799.5|9789.5|9822.5|9812.5|9795.3|9785.3|293
1627309500000|2021-07-26 14:25:00|9799|9789|9794.5|9784.5|9807.5|9797.5|9794.3|9784.3|208
1627309800000|2021-07-26 14:30:00|9794.3|9784.3|9795.1|9785.1|9807.3|9797.3|9794.3|9784.3|231
1627310100000|2021-07-26 14:35:00|9796|9786|9796.5|9786.5|9803|9793|9795.5|9785.5|185
1627310400000|2021-07-26 14:40:00|9797|9787|9791.8|9781.8|9803.3|9793.3|9790.5|9780.5|169
1627310700000|2021-07-26 14:45:00|9792|9782|9804.8|9794.8|9809.8|9799.8|9792|9782|224
1627311000000|2021-07-26 14:50:00|9805|9795|9800.5|9790.5|9807.8|9797.8|9798|9788|216
1627311300000|2021-07-26 14:55:00|9800.8|9790.8|9800|9790|9804.9|9794.9|9790.3|9780.3|243
1627311600000|2021-07-26 15:00:00|9800.5|9790.5|9798.8|9788.8|9802.3|9792.3|9789.9|9779.9|154
1627311900000|2021-07-26 15:05:00|9799.3|9789.3|9791.5|9781.5|9799.8|9789.8|9791|9781|240
1627312200000|2021-07-26 15:10:00|9791.8|9781.8|9783.8|9773.8|9798|9788|9781.3|9771.3|228
1627312500000|2021-07-26 15:15:00|9784.8|9774.8|9780.3|9770.3|9792.5|9782.5|9777.8|9767.8|234
1627312800000|2021-07-26 15:20:00|9780|9770|9795.3|9785.3|9796.3|9786.3|9779|9769|184
1627313100000|2021-07-26 15:25:00|9795|9785|9791|9781|9795|9785|9788|9778|156
1627313400000|2021-07-26 15:30:00|9791.3|9781.3|9810.5|9800.5|9811.3|9801.3|9791.3|9781.3|252
1627313700000|2021-07-26 15:35:00|9810.8|9800.8|9804|9794|9812.3|9802.3|9801|9791|164
1627314000000|2021-07-26 15:40:00|9804.3|9794.3|9806|9796|9810|9800|9798|9788|125
1627314300000|2021-07-26 15:45:00|9805.8|9795.8|9813.5|9803.5|9818.5|9808.5|9802.3|9792.3|179
1627314600000|2021-07-26 15:50:00|9813.8|9803.8|9821.5|9811.5|9821.8|9811.8|9810.3|9800.3|83
1627314900000|2021-07-26 15:55:00|9821.8|9811.8|9824.5|9814.5|9831.8|9821.8|9817.5|9807.5|192
1627315200000|2021-07-26 16:00:00|9824.3|9814.3|9837.3|9827.3|9837.8|9827.8|9823.8|9813.8|93
1627315500000|2021-07-26 16:05:00|9836.8|9826.8|9834.8|9824.8|9837.3|9827.3|9831.3|9821.3|124
1627315800000|2021-07-26 16:10:00|9835.3|9825.3|9826|9816|9835.3|9825.3|9825|9815|142
1627316100000|2021-07-26 16:15:00|9826.5|9816.5|9823.5|9813.5|9831.5|9821.5|9821.5|9811.5|99
1627316400000|2021-07-26 16:20:00|9824|9814|9831.3|9821.3|9831.3|9821.3|9822.8|9812.8|91
1627316700000|2021-07-26 16:25:00|9831.5|9821.5|9829.3|9819.3|9834|9824|9828.5|9818.5|96
1627317000000|2021-07-26 16:30:00|9830|9820|9832|9822|9832.3|9822.3|9826.8|9816.8|127
1627317300000|2021-07-26 16:35:00|9831|9821|9840.5|9830.5|9841.8|9831.8|9830.3|9820.3|144
1627317600000|2021-07-26 16:40:00|9840.8|9830.8|9848|9838|9849.3|9839.3|9840.3|9830.3|189
1627317900000|2021-07-26 16:45:00|9848.3|9838.3|9844.3|9834.3|9849|9839|9841|9831|125
1627318200000|2021-07-26 16:50:00|9844.5|9834.5|9832.5|9822.5|9844.5|9834.5|9832.5|9822.5|91
1627318500000|2021-07-26 16:55:00|9833|9823|9837.6|9827.6|9842.1|9832.1|9830.6|9820.6|151
1627344000000|2021-07-27 00:00:00|9836.5|9826.5|9837|9827|9837.6|9827.6|9835.3|9825.3|33
1627344300000|2021-07-27 00:05:00|9836.8|9826.8|9842.4|9832.4|9843.9|9833.9|9833.3|9823.3|94
1627344600000|2021-07-27 00:10:00|9842.9|9832.9|9836|9826|9844|9834|9835.9|9825.9|73
1627344900000|2021-07-27 00:15:00|9835.8|9825.8|9834|9824|9839.3|9829.3|9834|9824|55
1627345200000|2021-07-27 00:20:00|9834.1|9824.1|9836|9826|9837.4|9827.4|9834.1|9824.1|46
1627345500000|2021-07-27 00:25:00|9835.6|9825.6|9833.8|9823.8|9837|9827|9833.1|9823.1|37
1627345800000|2021-07-27 00:30:00|9833.6|9823.6|9826.8|9816.8|9835.3|9825.3|9826.8|9816.8|49
1627346100000|2021-07-27 00:35:00|9826.3|9816.3|9822|9812|9826.9|9816.9|9821.4|9811.4|20
1627346400000|2021-07-27 00:40:00|9822.3|9812.3|9828.1|9818.1|9828.8|9818.8|9821.5|9811.5|53
1627346700000|2021-07-27 00:45:00|9828.4|9818.4|9827.3|9817.3|9830.4|9820.4|9826.9|9816.9|38
1627347000000|2021-07-27 00:50:00|9827.1|9817.1|9827.4|9817.4|9828.8|9818.8|9824.3|9814.3|44
1627347300000|2021-07-27 00:55:00|9827|9817|9833.9|9823.9|9833.9|9823.9|9827|9817|40
1627347600000|2021-07-27 01:00:00|9834.1|9824.1|9839.8|9829.8|9840.5|9830.5|9816.6|9806.6|455
1627347900000|2021-07-27 01:05:00|9839.3|9829.3|9850.3|9840.3|9862.3|9852.3|9838|9828|350
1627348200000|2021-07-27 01:10:00|9850|9840|9867.9|9857.9|9868.3|9858.3|9847.5|9837.5|253
1627348500000|2021-07-27 01:15:00|9868.4|9858.4|9865|9855|9868.8|9858.8|9854.3|9844.3|186
1627348800000|2021-07-27 01:20:00|9863.9|9853.9|9899.3|9889.3|9904.8|9894.8|9863.8|9853.8|289
1627349100000|2021-07-27 01:25:00|9899.5|9889.5|9895.8|9885.8|9903|9893|9885|9875|322
1627349400000|2021-07-27 01:30:00|9896|9886|9924.3|9914.3|9927|9917|9893.5|9883.5|298
1627349700000|2021-07-27 01:35:00|9923.6|9913.6|9910.9|9900.9|9923.6|9913.6|9908|9898|255
1627350000000|2021-07-27 01:40:00|9911.5|9901.5|9916|9906|9925.3|9915.3|9908.3|9898.3|245
1627350300000|2021-07-27 01:45:00|9915.8|9905.8|9912.8|9902.8|9917.6|9907.6|9901.8|9891.8|347
1627350600000|2021-07-27 01:50:00|9913.5|9903.5|9905.4|9895.4|9914.3|9904.3|9905.3|9895.3|273
1627350900000|2021-07-27 01:55:00|9905.8|9895.8|9886.6|9876.6|9905.8|9895.8|9881.8|9871.8|301
1627351200000|2021-07-27 02:00:00|9886.5|9876.5|9898.4|9888.4|9904.8|9894.8|9885.1|9875.1|216
1627351500000|2021-07-27 02:05:00|9897|9887|9887.5|9877.5|9904.4|9894.4|9886.4|9876.4|195
1627351800000|2021-07-27 02:10:00|9887.3|9877.3|9879.9|9869.9|9891.8|9881.8|9879.9|9869.9|157
1627352100000|2021-07-27 02:15:00|9879.6|9869.6|9869.1|9859.1|9879.6|9869.6|9869.1|9859.1|36
1627352400000|2021-07-27 02:20:00|9868.9|9858.9|9862.3|9852.3|9869.5|9859.5|9862.3|9852.3|67
1627352700000|2021-07-27 02:25:00|9862.8|9852.8|9867.3|9857.3|9871.4|9861.4|9862.1|9852.1|104
1627353000000|2021-07-27 02:30:00|9867.6|9857.6|9884|9874|9884.6|9874.6|9864|9854|279
1627353300000|2021-07-27 02:35:00|9884.3|9874.3|9886|9876|9892.8|9882.8|9882.8|9872.8|226
1627353600000|2021-07-27 02:40:00|9886.3|9876.3|9883.9|9873.9|9893|9883|9882.5|9872.5|176
1627353900000|2021-07-27 02:45:00|9884.6|9874.6|9886.9|9876.9|9898.4|9888.4|9884.6|9874.6|230
1627354200000|2021-07-27 02:50:00|9885.9|9875.9|9891.5|9881.5|9892|9882|9879|9869|237
1627354500000|2021-07-27 02:55:00|9891.3|9881.3|9891.6|9881.6|9893.3|9883.3|9884.6|9874.6|127
1627354800000|2021-07-27 03:00:00|9890.8|9880.8|9893.5|9883.5|9897.3|9887.3|9886|9876|173
1627355100000|2021-07-27 03:05:00|9893.3|9883.3|9887.3|9877.3|9893.5|9883.5|9884.1|9874.1|157
1627355400000|2021-07-27 03:10:00|9887.5|9877.5|9892.3|9882.3|9894|9884|9884.8|9874.8|99
1627355700000|2021-07-27 03:15:00|9892.1|9882.1|9882|9872|9893.3|9883.3|9882|9872|94
1627356000000|2021-07-27 03:20:00|9881.8|9871.8|9842.5|9832.5|9885.9|9875.9|9838.8|9828.8|400
1627356300000|2021-07-27 03:25:00|9842.8|9832.8|9854|9844|9859.5|9849.5|9842|9832|317
1627356600000|2021-07-27 03:30:00|9853.6|9843.6|9844|9834|9854.3|9844.3|9844|9834|79
1627356900000|2021-07-27 03:35:00|9843.8|9833.8|9847|9837|9849.3|9839.3|9843.8|9833.8|36
1627357200000|2021-07-27 03:40:00|9847.1|9837.1|9845|9835|9847.3|9837.3|9844.3|9834.3|16
1627357500000|2021-07-27 03:45:00|9845.3|9835.3|9847.3|9837.3|9847.3|9837.3|9844.3|9834.3|18
1627357800000|2021-07-27 03:50:00|9847.5|9837.5|9850|9840|9851.3|9841.3|9847.5|9837.5|16
1627358100000|2021-07-27 03:55:00|9849.9|9839.9|9848.3|9838.3|9849.9|9839.9|9847.9|9837.9|8
1627358400000|2021-07-27 04:00:00|9848.5|9838.5|9845.9|9835.9|9850.3|9840.3|9845.4|9835.4|32
1627358700000|2021-07-27 04:05:00|9845.5|9835.5|9844.6|9834.6|9847.3|9837.3|9844.6|9834.6|21
1627359000000|2021-07-27 04:10:00|9844.4|9834.4|9844|9834|9844.4|9834.4|9843.9|9833.9|4
1627359300000|2021-07-27 04:15:00|9843|9833|9846.3|9836.3|9846.3|9836.3|9843|9833|22
1627359600000|2021-07-27 04:20:00|9847.4|9837.4|9846.1|9836.1|9851.5|9841.5|9845.5|9835.5|53
1627359900000|2021-07-27 04:25:00|9845.8|9835.8|9843.1|9833.1|9846.9|9836.9|9843.1|9833.1|26
1627360200000|2021-07-27 04:30:00|9843.3|9833.3|9842.8|9832.8|9845.5|9835.5|9842.8|9832.8|21
1627360500000|2021-07-27 04:35:00|9842|9832|9841.8|9831.8|9842.3|9832.3|9838.9|9828.9|20
1627360800000|2021-07-27 04:40:00|9842.3|9832.3|9847.5|9837.5|9847.5|9837.5|9842.3|9832.3|34
1627361100000|2021-07-27 04:45:00|9847.4|9837.4|9847.1|9837.1|9848.1|9838.1|9844.5|9834.5|18
1627361400000|2021-07-27 04:50:00|9847.3|9837.3|9844.8|9834.8|9847.5|9837.5|9841.9|9831.9|21
1627361700000|2021-07-27 04:55:00|9844.3|9834.3|9849.3|9839.3|9849.3|9839.3|9842.5|9832.5|14
1627362000000|2021-07-27 05:00:00|9849.1|9839.1|9838.6|9828.6|9849.1|9839.1|9838.1|9828.1|51
1627362300000|2021-07-27 05:05:00|9838.8|9828.8|9839|9829|9846.3|9836.3|9838.3|9828.3|47
1627362600000|2021-07-27 05:10:00|9838.8|9828.8|9837.8|9827.8|9840.5|9830.5|9836.8|9826.8|27
1627362900000|2021-07-27 05:15:00|9838|9828|9838|9828|9839.9|9829.9|9838|9828|14
1627363200000|2021-07-27 05:20:00|9837.8|9827.8|9837.6|9827.6|9838.9|9828.9|9837.3|9827.3|33
1627363500000|2021-07-27 05:25:00|9837.3|9827.3|9838.8|9828.8|9841.5|9831.5|9836.4|9826.4|54
1627363800000|2021-07-27 05:30:00|9839.1|9829.1|9817.9|9807.9|9839.1|9829.1|9813.3|9803.3|378
1627364100000|2021-07-27 05:35:00|9818.5|9808.5|9840.1|9830.1|9843.6|9833.6|9818.5|9808.5|321
1627364400000|2021-07-27 05:40:00|9840.3|9830.3|9841.1|9831.1|9859.8|9849.8|9836.3|9826.3|326
1627364700000|2021-07-27 05:45:00|9841.3|9831.3|9826.4|9816.4|9841.3|9831.3|9824|9814|176
1627365000000|2021-07-27 05:50:00|9826.8|9816.8|9837.6|9827.6|9839.3|9829.3|9826.3|9816.3|216
1627365300000|2021-07-27 05:55:00|9837.9|9827.9|9840|9830|9842.3|9832.3|9827.3|9817.3|200
1627365600000|2021-07-27 06:00:00|9839.1|9829.1|9827.3|9817.3|9839.1|9829.1|9827.1|9817.1|156
1627365900000|2021-07-27 06:05:00|9826.9|9816.9|9833.6|9823.6|9836.5|9826.5|9825.6|9815.6|119
1627366200000|2021-07-27 06:10:00|9833|9823|9826.5|9816.5|9835.4|9825.4|9823.4|9813.4|147
1627366500000|2021-07-27 06:15:00|9826.8|9816.8|9826.4|9816.4|9835.8|9825.8|9824.5|9814.5|129
1627366800000|2021-07-27 06:20:00|9826.6|9816.6|9833.5|9823.5|9835|9825|9825.8|9815.8|120
1627367100000|2021-07-27 06:25:00|9833.3|9823.3|9815.4|9805.4|9833.5|9823.5|9815.4|9805.4|165
1627367400000|2021-07-27 06:30:00|9815.8|9805.8|9818.4|9808.4|9824.8|9814.8|9811|9801|170
1627367700000|2021-07-27 06:35:00|9818.3|9808.3|9793.5|9783.5|9818.3|9808.3|9789.5|9779.5|303
1627368000000|2021-07-27 06:40:00|9793.3|9783.3|9782.5|9772.5|9801.5|9791.5|9782.3|9772.3|235
1627368300000|2021-07-27 06:45:00|9782.8|9772.8|9780.3|9770.3|9787.5|9777.5|9776|9766|346
1627368600000|2021-07-27 06:50:00|9780.5|9770.5|9783.3|9773.3|9789.3|9779.3|9779.3|9769.3|256
1627368900000|2021-07-27 06:55:00|9782.8|9772.8|9787.8|9777.8|9793.8|9783.8|9777.5|9767.5|241
1627369200000|2021-07-27 07:00:00|9788|9778|9794.5|9784.5|9795.3|9785.3|9777|9767|186
1627369500000|2021-07-27 07:05:00|9794.8|9784.8|9765.3|9755.3|9794.8|9784.8|9760.8|9750.8|297
1627369800000|2021-07-27 07:10:00|9764.8|9754.8|9770.8|9760.8|9790.3|9774|9761.3|9751.3|191
1627370100000|2021-07-27 07:15:00|9769.8|9759.8|9737.3|9727.3|9769.8|9759.8|9737.3|9727.3|121
1627370400000|2021-07-27 07:20:00|9737|9727|9755.3|9745.3|9757.8|9747.8|9736.5|9726.5|151
1627370700000|2021-07-27 07:25:00|9755|9745|9717|9707|9758.5|9748.5|9714.8|9704.8|207
1627371000000|2021-07-27 07:30:00|9717.3|9707.3|9718.4|9708.4|9740.3|9730.3|9717.3|9707.3|183
1627371300000|2021-07-27 07:35:00|9718.6|9708.6|9710|9700|9728.6|9718.6|9709.3|9699.3|241
1627371600000|2021-07-27 07:40:00|9710.3|9700.3|9700.8|9690.8|9724.3|9714.3|9700.5|9690.5|146
1627371900000|2021-07-27 07:45:00|9701|9691|9714.3|9704.3|9715.8|9705.8|9696.3|9686.3|142
1627372200000|2021-07-27 07:50:00|9714|9704|9671.1|9661.1|9714|9704|9663.5|9653.5|150
1627372500000|2021-07-27 07:55:00|9670.8|9660.8|9708.8|9698.8|9708.8|9698.8|9667.8|9657.8|214
1627372800000|2021-07-27 08:00:00|9709.3|9699.3|9711.8|9701.8|9714.3|9704.3|9685|9675|185
1627373100000|2021-07-27 08:05:00|9711.3|9701.3|9709.8|9699.8|9727.5|9717.5|9696.1|9686.1|299
1627373400000|2021-07-27 08:10:00|9709.5|9699.5|9697|9687|9709.5|9699.5|9690.3|9680.3|115
1627373700000|2021-07-27 08:15:00|9697.3|9687.3|9695.8|9685.8|9707.3|9697.3|9689.5|9679.5|137
1627374000000|2021-07-27 08:20:00|9695|9685|9711.8|9701.8|9711.8|9701.8|9684.8|9674.8|162
1627374300000|2021-07-27 08:25:00|9712|9702|9721.3|9711.3|9722.5|9712.5|9707.5|9697.5|129
1627374600000|2021-07-27 08:30:00|9721.5|9711.5|9737.8|9727.8|9738.5|9728.5|9721.5|9711.5|94
1627374900000|2021-07-27 08:35:00|9737.3|9727.3|9713.5|9703.5|9737.3|9727.3|9712.8|9702.8|115
1627375200000|2021-07-27 08:40:00|9713.8|9703.8|9716|9706|9716.8|9706.8|9712.5|9702.5|64
1627375500000|2021-07-27 08:45:00|9715.8|9705.8|9727.5|9717.5|9733.3|9723.3|9715.8|9705.8|89
1627375800000|2021-07-27 08:50:00|9727|9717|9731.8|9721.8|9731.8|9721.8|9722.8|9712.8|89
1627376100000|2021-07-27 08:55:00|9732.5|9722.5|9723.5|9713.5|9732.5|9722.5|9722.3|9712.3|47
1627376400000|2021-07-27 09:00:00|9726|9716|9729.5|9719.5|9730.3|9720.3|9722.8|9712.8|91
1627376700000|2021-07-27 09:05:00|9729.3|9719.3|9737.5|9727.5|9737.8|9727.8|9729|9719|71
1627377000000|2021-07-27 09:10:00|9737.8|9727.8|9739.3|9729.3|9742|9732|9736.3|9726.3|59
1627377300000|2021-07-27 09:15:00|9738.8|9728.8|9747.5|9737.5|9748.3|9738.3|9738|9728|44
1627377600000|2021-07-27 09:20:00|9747.3|9737.3|9754.8|9744.8|9757.8|9747.8|9746|9736|78
1627377900000|2021-07-27 09:25:00|9756.3|9746.3|9769.3|9759.3|9772.8|9762.8|9755|9745|111
1627378200000|2021-07-27 09:30:00|9768|9758|9782.8|9772.8|9790.3|9780.3|9768|9758|103
1627378500000|2021-07-27 09:35:00|9782.5|9772.5|9796.3|9786.3|9801.8|9791.8|9782.3|9772.3|112
1627378800000|2021-07-27 09:40:00|9796.5|9786.5|9771.1|9761.1|9797.8|9787.8|9770.6|9760.6|65
1627379100000|2021-07-27 09:45:00|9771|9761|9760.1|9750.1|9772.3|9762.3|9759.1|9749.1|115
1627379400000|2021-07-27 09:50:00|9760.3|9750.3|9764.8|9754.8|9765|9755|9759|9749|64
1627379700000|2021-07-27 09:55:00|9763.8|9753.8|9768|9758|9768.8|9758.8|9758.9|9748.9|78
1627380000000|2021-07-27 10:00:00|9767.5|9757.5|9789|9779|9791.9|9781.9|9762.8|9752.8|78
1627380300000|2021-07-27 10:05:00|9789.3|9779.3|9771.8|9761.8|9792|9782|9771.3|9761.3|78
1627380600000|2021-07-27 10:10:00|9771.5|9761.5|9761.5|9751.5|9773.8|9763.8|9761.5|9751.5|52
1627380900000|2021-07-27 10:15:00|9761.8|9751.8|9779.3|9769.3|9779.8|9769.8|9761.3|9751.3|46
1627381200000|2021-07-27 10:20:00|9779|9769|9776.3|9766.3|9780.3|9770.3|9774.8|9764.8|46
1627381500000|2021-07-27 10:25:00|9776.8|9766.8|9769.8|9759.8|9777|9767|9769.5|9759.5|36
1627381800000|2021-07-27 10:30:00|9770|9760|9777|9767|9778|9768|9770|9760|27
1627382100000|2021-07-27 10:35:00|9777.3|9767.3|9773.8|9763.8|9777.3|9767.3|9772.5|9762.5|73
1627382400000|2021-07-27 10:40:00|9774|9764|9776.5|9766.5|9779.3|9769.3|9773.5|9763.5|60
1627382700000|2021-07-27 10:45:00|9776|9766|9767|9757|9776.5|9766.5|9767|9757|54
1627383000000|2021-07-27 10:50:00|9766.5|9756.5|9768.5|9758.5|9768.8|9758.8|9753.6|9743.6|120
1627383300000|2021-07-27 10:55:00|9768.3|9758.3|9767.5|9757.5|9771.5|9761.5|9766.5|9756.5|33
1627383600000|2021-07-27 11:00:00|9767.3|9757.3|9745|9735|9767.5|9757.5|9744|9734|80
1627383900000|2021-07-27 11:05:00|9744.8|9734.8|9747.5|9737.5|9747.9|9737.9|9737.8|9727.8|79
1627384200000|2021-07-27 11:10:00|9747.3|9737.3|9746.5|9736.5|9756|9746|9740.3|9730.3|96
1627384500000|2021-07-27 11:15:00|9746|9736|9742|9732|9747.3|9737.3|9741.3|9731.3|32
1627384800000|2021-07-27 11:20:00|9742.3|9732.3|9734.3|9724.3|9746.8|9736.8|9733.3|9723.3|75
1627385100000|2021-07-27 11:25:00|9734|9724|9727.6|9717.6|9735.5|9725.5|9727.6|9717.6|86
1627385400000|2021-07-27 11:30:00|9727.3|9717.3|9748.3|9738.3|9748.5|9738.5|9722.3|9712.3|157
1627385700000|2021-07-27 11:35:00|9749.8|9739.8|9752|9742|9754.8|9744.8|9749|9739|56
1627386000000|2021-07-27 11:40:00|9751.5|9741.5|9747.8|9737.8|9752.3|9742.3|9742.8|9732.8|60
1627386300000|2021-07-27 11:45:00|9747.5|9737.5|9759.5|9749.5|9759.5|9749.5|9747.3|9737.3|77
1627386600000|2021-07-27 11:50:00|9758.8|9748.8|9750|9740|9760|9750|9748.8|9738.8|102
1627386900000|2021-07-27 11:55:00|9749.3|9739.3|9759|9749|9760|9750|9749.3|9739.3|88
1627387200000|2021-07-27 12:00:00|9758.5|9748.5|9750.3|9740.3|9768.8|9758.8|9750|9740|135
1627387500000|2021-07-27 12:05:00|9750|9740|9769|9759|9771|9761|9745.3|9735.3|135
1627387800000|2021-07-27 12:10:00|9770.3|9760.3|9778|9768|9779.3|9769.3|9766.1|9756.1|148
1627388100000|2021-07-27 12:15:00|9777.5|9767.5|9772.3|9762.3|9778.8|9768.8|9767.8|9757.8|120
1627388400000|2021-07-27 12:20:00|9772.8|9762.8|9785.8|9775.8|9787.5|9777.5|9770.3|9760.3|94
1627388700000|2021-07-27 12:25:00|9786|9776|9787.5|9777.5|9791.8|9781.8|9784.5|9774.5|56
1627389000000|2021-07-27 12:30:00|9787.3|9777.3|9786|9776|9788.3|9778.3|9778.5|9768.5|189
1627389300000|2021-07-27 12:35:00|9786.5|9776.5|9798.8|9788.8|9800.3|9790.3|9786.3|9776.3|107
1627389600000|2021-07-27 12:40:00|9799.3|9789.3|9794.5|9784.5|9800.8|9790.8|9792.5|9782.5|146
1627389900000|2021-07-27 12:45:00|9794.8|9784.8|9811.8|9801.8|9811.8|9801.8|9794.8|9784.8|104
1627390200000|2021-07-27 12:50:00|9811.5|9801.5|9807.8|9797.8|9812.3|9802.3|9805.6|9795.6|117
1627390500000|2021-07-27 12:55:00|9808|9798|9817.8|9807.8|9822.6|9812.6|9808|9798|167
1627390800000|2021-07-27 13:00:00|9817.5|9807.5|9820.3|9810.3|9821.3|9811.3|9792.5|9782.5|549
1627391100000|2021-07-27 13:05:00|9820.5|9810.5|9823.5|9813.5|9827.4|9817.4|9807.5|9797.5|435
1627391400000|2021-07-27 13:10:00|9823.8|9813.8|9825|9815|9835|9825|9822|9812|283
1627391700000|2021-07-27 13:15:00|9823.5|9813.5|9824.8|9814.8|9840|9830|9818.8|9808.8|333
1627392000000|2021-07-27 13:20:00|9825.5|9815.5|9808.9|9798.9|9834.3|9824.3|9808|9798|292
1627392300000|2021-07-27 13:25:00|9809|9799|9795.5|9785.5|9816|9806|9792.3|9782.3|317
1627392600000|2021-07-27 13:30:00|9795.8|9785.8|9790.5|9780.5|9802|9792|9776.5|9766.5|482
1627392900000|2021-07-27 13:35:00|9790.3|9780.3|9777.9|9767.9|9806.8|9796.8|9777.8|9767.8|395
1627393200000|2021-07-27 13:40:00|9778|9768|9751.5|9741.5|9784.8|9774.8|9748.8|9738.8|368
1627393500000|2021-07-27 13:45:00|9751.8|9741.8|9776.3|9766.3|9779.5|9769.5|9749.3|9739.3|398
1627393800000|2021-07-27 13:50:00|9776.5|9766.5|9787|9777|9788.3|9778.3|9774.8|9764.8|278
1627394100000|2021-07-27 13:55:00|9786.8|9776.8|9805.3|9795.3|9805.3|9795.3|9786.3|9776.3|270
1627394400000|2021-07-27 14:00:00|9805.8|9795.8|9810.5|9800.5|9819.3|9809.3|9805.5|9795.5|398
1627394700000|2021-07-27 14:05:00|9810.3|9800.3|9791.8|9781.8|9811.8|9801.8|9789.3|9779.3|346
1627395000000|2021-07-27 14:10:00|9792|9782|9778.8|9768.8|9792|9782|9772|9762|265
1627395300000|2021-07-27 14:15:00|9778.5|9768.5|9798.8|9788.8|9802.3|9792.3|9777.8|9767.8|225
1627395600000|2021-07-27 14:20:00|9798.3|9788.3|9791.4|9781.4|9803.3|9793.3|9783.3|9773.3|331
1627395900000|2021-07-27 14:25:00|9791.1|9781.1|9795.8|9785.8|9806.3|9796.3|9787.5|9777.5|349
1627396200000|2021-07-27 14:30:00|9795|9785|9771|9761|9802.5|9792.5|9769.5|9759.5|332
1627396500000|2021-07-27 14:35:00|9770.5|9760.5|9787.3|9777.3|9789.5|9779.5|9770.3|9760.3|353
1627396800000|2021-07-27 14:40:00|9788|9778|9788.3|9778.3|9802|9792|9784.8|9774.8|286
1627397100000|2021-07-27 14:45:00|9788.5|9778.5|9791.8|9781.8|9795.8|9785.8|9783.8|9773.8|156
1627397400000|2021-07-27 14:50:00|9792.5|9782.5|9791.3|9781.3|9792.8|9782.8|9772.3|9762.3|257
1627397700000|2021-07-27 14:55:00|9791.5|9781.5|9806.8|9796.8|9811.8|9801.8|9791.3|9781.3|254
1627398000000|2021-07-27 15:00:00|9805.5|9795.5|9797.5|9787.5|9806.8|9796.8|9795|9785|258
1627398300000|2021-07-27 15:05:00|9797.8|9787.8|9785.3|9775.3|9798.3|9788.3|9782|9772|171
1627398600000|2021-07-27 15:10:00|9785.8|9775.8|9797.3|9787.3|9800|9790|9784.3|9774.3|240
1627398900000|2021-07-27 15:15:00|9796.8|9786.8|9789.3|9779.3|9802.3|9792.3|9786.6|9776.6|168
1627399200000|2021-07-27 15:20:00|9789|9779|9785.5|9775.5|9790.3|9780.3|9778.5|9768.5|149
1627399500000|2021-07-27 15:25:00|9786.3|9776.3|9782.5|9772.5|9788.5|9778.5|9779.3|9769.3|182
1627399800000|2021-07-27 15:30:00|9782.8|9772.8|9762.8|9752.8|9783.5|9773.5|9761|9751|267
1627400100000|2021-07-27 15:35:00|9763|9753|9754.5|9744.5|9766|9756|9754.5|9744.5|216
1627400400000|2021-07-27 15:40:00|9753.5|9743.5|9750|9740|9757.5|9747.5|9745.3|9735.3|243
1627400700000|2021-07-27 15:45:00|9750.3|9740.3|9767.5|9757.5|9772.3|9762.3|9749.8|9739.8|219
1627401000000|2021-07-27 15:50:00|9767.3|9757.3|9757.8|9747.8|9768|9758|9757.3|9747.3|226
1627401300000|2021-07-27 15:55:00|9757.5|9747.5|9764|9754|9766|9756|9757.3|9747.3|241
1627401600000|2021-07-27 16:00:00|9763.8|9753.8|9738.5|9728.5|9763.8|9753.8|9736|9726|248
1627401900000|2021-07-27 16:05:00|9738.3|9728.3|9749|9739|9755.8|9745.8|9738|9728|180
1627402200000|2021-07-27 16:10:00|9748.8|9738.8|9744.3|9734.3|9748.8|9738.8|9738|9728|221
1627402500000|2021-07-27 16:15:00|9744.5|9734.5|9746.3|9736.3|9753|9743|9743.3|9733.3|248
1627402800000|2021-07-27 16:20:00|9746.5|9736.5|9754.8|9744.8|9754.8|9744.8|9744.3|9734.3|160
1627403100000|2021-07-27 16:25:00|9754|9744|9744.3|9734.3|9756|9746|9741.5|9731.5|192
1627403400000|2021-07-27 16:30:00|9744.5|9734.5|9751.3|9741.3|9751.5|9741.5|9737|9727|158
1627403700000|2021-07-27 16:35:00|9751.5|9741.5|9757.5|9747.5|9761.5|9751.5|9750.3|9740.3|122
1627404000000|2021-07-27 16:40:00|9757.8|9747.8|9776.3|9766.3|9778.5|9768.5|9756.8|9746.8|198
1627404300000|2021-07-27 16:45:00|9775.8|9765.8|9776.3|9766.3|9778.5|9768.5|9773.5|9763.5|117
1627404600000|2021-07-27 16:50:00|9776.5|9766.5|9779.5|9769.5|9782|9772|9776.3|9766.3|228
1627404900000|2021-07-27 16:55:00|9779.3|9769.3|9779.9|9769.9|9782.5|9772.5|9776.4|9766.4|159
1627430400000|2021-07-28 00:00:00|9823.1|9813.1|9819.8|9809.8|9823.3|9813.3|9819.5|9809.5|10
1627430700000|2021-07-28 00:05:00|9819.4|9809.4|9813.8|9803.8|9819.4|9809.4|9813.8|9803.8|16
1627431000000|2021-07-28 00:10:00|9813.5|9803.5|9815.3|9805.3|9822.1|9812.1|9812.6|9802.6|23
1627431300000|2021-07-28 00:15:00|9815.8|9805.8|9815.3|9805.3|9820|9810|9814.5|9804.5|21
1627431600000|2021-07-28 00:20:00|9815.5|9805.5|9814.8|9804.8|9817.3|9807.3|9813.3|9803.3|22
1627431900000|2021-07-28 00:25:00|9814.6|9804.6|9810.5|9800.5|9814.6|9804.6|9809.1|9799.1|38
1627432200000|2021-07-28 00:30:00|9810.3|9800.3|9810.1|9800.1|9810.8|9800.8|9810.1|9800.1|9
1627432500000|2021-07-28 00:35:00|9810.3|9800.3|9811.3|9801.3|9811.5|9801.5|9810.3|9800.3|13
1627432800000|2021-07-28 00:40:00|9811.5|9801.5|9812.9|9802.9|9813|9803|9811.3|9801.3|9
1627433100000|2021-07-28 00:45:00|9812.5|9802.5|9812.4|9802.4|9814.4|9804.4|9812.3|9802.3|12
1627433400000|2021-07-28 00:50:00|9812.3|9802.3|9812.5|9802.5|9812.8|9802.8|9812.3|9802.3|6
1627433700000|2021-07-28 00:55:00|9812.6|9802.6|9811.5|9801.5|9812.6|9802.6|9811.5|9801.5|3
1627434000000|2021-07-28 01:00:00|9812.9|9802.9|9825.9|9815.9|9828.8|9818.8|9803.9|9793.9|278
1627434300000|2021-07-28 01:05:00|9826.1|9816.1|9819.3|9809.3|9826.1|9816.1|9816|9806|171
1627434600000|2021-07-28 01:10:00|9820|9810|9822.9|9812.9|9823.8|9813.8|9811|9801|169
1627434900000|2021-07-28 01:15:00|9823.1|9813.1|9827.4|9817.4|9831.3|9821.3|9822.9|9812.9|159
1627435200000|2021-07-28 01:20:00|9827.5|9817.5|9828.4|9818.4|9836.1|9826.1|9824.6|9814.6|230
1627435500000|2021-07-28 01:25:00|9828.6|9818.6|9829.1|9819.1|9834.6|9824.6|9827.8|9817.8|134
1627435800000|2021-07-28 01:30:00|9828.5|9818.5|9824.1|9814.1|9833|9823|9820|9810|228
1627436100000|2021-07-28 01:35:00|9824.5|9814.5|9814.5|9804.5|9824.6|9814.6|9812.8|9802.8|178
1627436400000|2021-07-28 01:40:00|9814.8|9804.8|9788|9778|9819.3|9809.3|9784.5|9774.5|237
1627436700000|2021-07-28 01:45:00|9787.8|9777.8|9798.5|9788.5|9799.6|9789.6|9787.8|9777.8|278
1627437000000|2021-07-28 01:50:00|9798.8|9788.8|9787.9|9777.9|9801.4|9791.4|9781.3|9771.3|255
1627437300000|2021-07-28 01:55:00|9788.8|9778.8|9784.5|9774.5|9798.4|9788.4|9783|9773|287
1627437600000|2021-07-28 02:00:00|9783.8|9773.8|9774|9764|9784.5|9774.5|9770.4|9760.4|170
1627437900000|2021-07-28 02:05:00|9773.9|9763.9|9768.4|9758.4|9780.3|9770.3|9766.3|9756.3|144
1627438200000|2021-07-28 02:10:00|9767.4|9757.4|9790|9780|9793.5|9783.5|9767.1|9757.1|223
1627438500000|2021-07-28 02:15:00|9790.1|9780.1|9784|9774|9793.8|9783.8|9784|9774|54
1627438800000|2021-07-28 02:20:00|9784.4|9774.4|9800.3|9790.3|9801.3|9791.3|9783.8|9773.8|78
1627439100000|2021-07-28 02:25:00|9800.5|9790.5|9787.8|9777.8|9800.5|9790.5|9787.8|9777.8|46
1627439400000|2021-07-28 02:30:00|9788|9778|9814.8|9804.8|9817|9807|9788|9778|334
1627439700000|2021-07-28 02:35:00|9815.1|9805.1|9813.4|9803.4|9819|9809|9806.3|9796.3|220
1627440000000|2021-07-28 02:40:00|9813.1|9803.1|9810.5|9800.5|9819.1|9809.1|9809.6|9799.6|133
1627440300000|2021-07-28 02:45:00|9811.3|9801.3|9819.1|9809.1|9819.1|9809.1|9811.3|9801.3|109
1627440600000|2021-07-28 02:50:00|9819.4|9809.4|9815.5|9805.5|9824.8|9814.8|9812.9|9802.9|161
1627440900000|2021-07-28 02:55:00|9815.1|9805.1|9798|9788|9815.4|9805.4|9792.8|9782.8|205
1627441200000|2021-07-28 03:00:00|9797.5|9787.5|9802.9|9792.9|9809.1|9799.1|9794.5|9784.5|171
1627441500000|2021-07-28 03:05:00|9803.4|9793.4|9812.6|9802.6|9814|9804|9802.9|9792.9|155
1627441800000|2021-07-28 03:10:00|9812.5|9802.5|9816.5|9806.5|9819.8|9809.8|9809.8|9799.8|216
1627442100000|2021-07-28 03:15:00|9816.8|9806.8|9803.3|9793.3|9818.4|9808.4|9799.8|9789.8|141
1627442400000|2021-07-28 03:20:00|9803.5|9793.5|9804.3|9794.3|9807.3|9797.3|9798.8|9788.8|111
1627442700000|2021-07-28 03:25:00|9804.5|9794.5|9803.3|9793.3|9806.8|9796.8|9798.5|9788.5|85
1627443000000|2021-07-28 03:30:00|9803|9793|9806.1|9796.1|9807.4|9797.4|9801.6|9791.6|35
1627443300000|2021-07-28 03:35:00|9806.5|9796.5|9803.6|9793.6|9806.6|9796.6|9800.9|9790.9|54
1627443600000|2021-07-28 03:40:00|9803.3|9793.3|9801.3|9791.3|9807|9797|9800|9790|74
1627443900000|2021-07-28 03:45:00|9801|9791|9798.5|9788.5|9801.5|9791.5|9796.1|9786.1|41
1627444200000|2021-07-28 03:50:00|9798.3|9788.3|9799.6|9789.6|9800.8|9790.8|9798.3|9788.3|32
1627444500000|2021-07-28 03:55:00|9799.5|9789.5|9797.5|9787.5|9799.5|9789.5|9797.3|9787.3|18
1627444800000|2021-07-28 04:00:00|9798|9788|9798.8|9788.8|9799|9789|9797|9787|25
1627445100000|2021-07-28 04:05:00|9798.5|9788.5|9798.1|9788.1|9798.8|9788.8|9797.1|9787.1|14
1627445400000|2021-07-28 04:10:00|9798.8|9788.8|9804.9|9794.9|9805.8|9795.8|9798.8|9788.8|26
1627445700000|2021-07-28 04:15:00|9805|9795|9802.1|9792.1|9805|9795|9802.1|9792.1|14
1627446000000|2021-07-28 04:20:00|9801.8|9791.8|9802.3|9792.3|9802.8|9792.8|9800.9|9790.9|11
1627446300000|2021-07-28 04:25:00|9802.5|9792.5|9807.3|9797.3|9808|9798|9802.5|9792.5|21
1627446600000|2021-07-28 04:30:00|9807|9797|9804.3|9794.3|9807|9797|9801.8|9791.8|29
1627446900000|2021-07-28 04:35:00|9804.5|9794.5|9802|9792|9805.9|9795.9|9802|9792|25
1627447200000|2021-07-28 04:40:00|9801.5|9791.5|9800.9|9790.9|9803.8|9793.8|9799.8|9789.8|21
1627447500000|2021-07-28 04:45:00|9800.6|9790.6|9806.3|9796.3|9809|9799|9799.9|9789.9|32
1627447800000|2021-07-28 04:50:00|9805.8|9795.8|9793.9|9783.9|9806.5|9796.5|9793.3|9783.3|33
1627448100000|2021-07-28 04:55:00|9794.5|9784.5|9795.1|9785.1|9798.8|9788.8|9792.8|9782.8|52
1627448400000|2021-07-28 05:00:00|9794.6|9784.6|9790|9780|9794.6|9784.6|9788.3|9778.3|91
1627448700000|2021-07-28 05:05:00|9790.3|9780.3|9796.6|9786.6|9801.4|9791.4|9790.3|9780.3|102
1627449000000|2021-07-28 05:10:00|9797.1|9787.1|9793|9783|9801.5|9791.5|9792.9|9782.9|91
1627449300000|2021-07-28 05:15:00|9792.8|9782.8|9786.9|9776.9|9795.1|9785.1|9786.6|9776.6|97
1627449600000|2021-07-28 05:20:00|9787.1|9777.1|9788.6|9778.6|9789.8|9779.8|9785.6|9775.6|85
1627449900000|2021-07-28 05:25:00|9788.9|9778.9|9788.6|9778.6|9791.3|9781.3|9786.4|9776.4|71
1627450200000|2021-07-28 05:30:00|9788.5|9778.5|9772.1|9762.1|9791.6|9781.6|9768.5|9758.5|260
1627450500000|2021-07-28 05:35:00|9773.3|9763.3|9773.1|9763.1|9783|9773|9771.8|9761.8|184
1627450800000|2021-07-28 05:40:00|9773.3|9763.3|9785.5|9775.5|9785.5|9775.5|9772.8|9762.8|106
1627451100000|2021-07-28 05:45:00|9785.8|9775.8|9787.5|9777.5|9794.3|9784.3|9783.1|9773.1|178
1627451400000|2021-07-28 05:50:00|9787.1|9777.1|9776|9766|9787.1|9777.1|9774.1|9764.1|186
1627451700000|2021-07-28 05:55:00|9775.8|9765.8|9775.5|9765.5|9781.8|9771.8|9770.6|9760.6|120
1627452000000|2021-07-28 06:00:00|9775.3|9765.3|9779.6|9769.6|9779.6|9769.6|9771.6|9761.6|105
1627452300000|2021-07-28 06:05:00|9780.1|9770.1|9771.9|9761.9|9780.1|9770.1|9771.8|9761.8|106
1627452600000|2021-07-28 06:10:00|9771.8|9761.8|9771.6|9761.6|9773.3|9763.3|9761.6|9751.6|119
1627452900000|2021-07-28 06:15:00|9772.1|9762.1|9779.8|9769.8|9780.1|9770.1|9764|9754|81
1627453200000|2021-07-28 06:20:00|9779.6|9769.6|9782.8|9772.8|9782.8|9772.8|9769.1|9759.1|133
1627453500000|2021-07-28 06:25:00|9782.6|9772.6|9778.5|9768.5|9783.5|9773.5|9775.5|9765.5|87
1627453800000|2021-07-28 06:30:00|9778.1|9768.1|9772.1|9762.1|9778.1|9768.1|9769.4|9759.4|190
1627454100000|2021-07-28 06:35:00|9772|9762|9764.9|9754.9|9772.5|9762.5|9762.9|9752.9|163
1627454400000|2021-07-28 06:40:00|9763.8|9753.8|9763.3|9753.3|9763.8|9753.8|9752|9742|155
1627454700000|2021-07-28 06:45:00|9762.9|9752.9|9757.4|9747.4|9768.6|9758.6|9757.4|9747.4|88
1627455000000|2021-07-28 06:50:00|9757.1|9747.1|9756|9746|9762.6|9752.6|9754.8|9744.8|88
1627455300000|2021-07-28 06:55:00|9756.4|9746.4|9748|9738|9757.1|9747.1|9746.3|9736.3|196
1627455600000|2021-07-28 07:00:00|9747.5|9737.5|9763.3|9753.3|9763.3|9753.3|9742.5|9732.5|152
1627455900000|2021-07-28 07:05:00|9763.5|9753.5|9754.3|9744.3|9765.3|9755.3|9754|9744|157
1627456200000|2021-07-28 07:10:00|9754.5|9744.5|9738|9728|9754.5|9744.5|9737.8|9727.8|114
1627456500000|2021-07-28 07:15:00|9737.3|9727.3|9715|9705|9741.3|9731.3|9715|9705|174
1627456800000|2021-07-28 07:20:00|9715.3|9705.3|9741|9731|9742.3|9732.3|9715.3|9705.3|145
1627457100000|2021-07-28 07:25:00|9741.5|9731.5|9739.3|9729.3|9750.5|9740.5|9738.5|9728.5|106
1627457400000|2021-07-28 07:30:00|9739.5|9729.5|9738.5|9728.5|9743.3|9733.3|9735.8|9725.8|108
1627457700000|2021-07-28 07:35:00|9739|9729|9737.8|9727.8|9747.3|9737.3|9733.5|9723.5|116
1627458000000|2021-07-28 07:40:00|9737.5|9727.5|9752|9742|9752.3|9742.3|9736.8|9726.8|127
1627458300000|2021-07-28 07:45:00|9752.5|9742.5|9737.8|9727.8|9755|9745|9737.8|9727.8|97
1627458600000|2021-07-28 07:50:00|9737.3|9727.3|9718|9708|9737.8|9727.8|9717.5|9707.5|115
1627458900000|2021-07-28 07:55:00|9717.8|9707.8|9727.4|9717.4|9727.4|9717.4|9716.8|9706.8|105
1627459200000|2021-07-28 08:00:00|9727.3|9717.3|9723.8|9713.8|9729.3|9719.3|9707.5|9697.5|161
1627459500000|2021-07-28 08:05:00|9723.5|9713.5|9728.8|9718.8|9737.3|9727.3|9721.8|9711.8|99
1627459800000|2021-07-28 08:10:00|9729|9719|9723.8|9713.8|9733.3|9723.3|9721.8|9711.8|135
1627460100000|2021-07-28 08:15:00|9724|9714|9738.5|9728.5|9738.5|9728.5|9720.5|9710.5|99
1627460400000|2021-07-28 08:20:00|9738.3|9728.3|9735|9725|9743.8|9733.8|9735|9725|54
1627460700000|2021-07-28 08:25:00|9734.3|9724.3|9740.3|9730.3|9742.5|9732.5|9732.5|9722.5|61
1627461000000|2021-07-28 08:30:00|9740.5|9730.5|9742.5|9732.5|9745|9735|9740.5|9730.5|54
1627461300000|2021-07-28 08:35:00|9742.3|9732.3|9743|9733|9743.5|9733.5|9736.8|9726.8|61
1627461600000|2021-07-28 08:40:00|9743.5|9733.5|9743|9733|9749.3|9739.3|9741.8|9731.8|94
1627461900000|2021-07-28 08:45:00|9743.3|9733.3|9752.5|9742.5|9755|9745|9743.3|9733.3|71
1627462200000|2021-07-28 08:50:00|9752.3|9742.3|9753.3|9743.3|9755.5|9745.5|9744.8|9734.8|87
1627462500000|2021-07-28 08:55:00|9753.5|9743.5|9773.8|9763.8|9775.3|9765.3|9753.5|9743.5|106
1627462800000|2021-07-28 09:00:00|9771|9761|9759.3|9749.3|9771|9761|9755.3|9745.3|115
1627463100000|2021-07-28 09:05:00|9759.5|9749.5|9762.8|9752.8|9763.5|9753.5|9753|9743|90
1627463400000|2021-07-28 09:10:00|9763|9753|9763|9753|9770|9760|9762|9752|90
1627463700000|2021-07-28 09:15:00|9763.3|9753.3|9766|9756|9768|9758|9760.8|9750.8|75
1627464000000|2021-07-28 09:20:00|9766.3|9756.3|9762.5|9752.5|9774.8|9764.8|9762|9752|94
1627464300000|2021-07-28 09:25:00|9762.8|9752.8|9752.5|9742.5|9763.3|9753.3|9752|9742|54
1627464600000|2021-07-28 09:30:00|9752.8|9742.8|9747.8|9737.8|9756.3|9746.3|9747.8|9737.8|60
1627464900000|2021-07-28 09:35:00|9748|9738|9755|9745|9763.5|9753.5|9748|9738|56
1627465200000|2021-07-28 09:40:00|9755.5|9745.5|9752.3|9742.3|9756.5|9746.5|9750|9740|61
1627465500000|2021-07-28 09:45:00|9752.5|9742.5|9752.5|9742.5|9754.5|9744.5|9748.3|9738.3|63
1627465800000|2021-07-28 09:50:00|9752.8|9742.8|9743.8|9733.8|9754|9744|9740.3|9730.3|75
1627466100000|2021-07-28 09:55:00|9743.3|9733.3|9732.3|9722.3|9745.5|9735.5|9732.3|9722.3|53
1627466400000|2021-07-28 10:00:00|9732.5|9722.5|9738|9728|9745.5|9735.5|9732.5|9722.5|81
1627466700000|2021-07-28 10:05:00|9738.5|9728.5|9726.8|9716.8|9738.8|9728.8|9725.5|9715.5|81
1627467000000|2021-07-28 10:10:00|9727|9717|9725.8|9715.8|9731|9721|9721.6|9711.6|90
1627467300000|2021-07-28 10:15:00|9726|9716|9727|9717|9730.3|9720.3|9720.5|9710.5|89
1627467600000|2021-07-28 10:20:00|9726.8|9716.8|9735|9725|9735|9725|9726.3|9716.3|50
1627467900000|2021-07-28 10:25:00|9735.3|9725.3|9737.8|9727.8|9742.3|9732.3|9734.3|9724.3|38
1627468200000|2021-07-28 10:30:00|9738|9728|9738.8|9728.8|9738.8|9728.8|9729.5|9719.5|83
1627468500000|2021-07-28 10:35:00|9739.3|9729.3|9739|9729|9739.5|9729.5|9735|9725|44
1627468800000|2021-07-28 10:40:00|9738.8|9728.8|9738.5|9728.5|9740.5|9730.5|9736.8|9726.8|49
1627469100000|2021-07-28 10:45:00|9739|9729|9733.8|9723.8|9739.3|9729.3|9732|9722|42
1627469400000|2021-07-28 10:50:00|9734|9724|9721.3|9711.3|9734.5|9724.5|9719.3|9709.3|67
1627469700000|2021-07-28 10:55:00|9721|9711|9722.3|9712.3|9725|9715|9719.5|9709.5|76
1627470000000|2021-07-28 11:00:00|9722|9712|9715.5|9705.5|9724|9714|9714.3|9704.3|88
1627470300000|2021-07-28 11:05:00|9716.5|9706.5|9717.8|9707.8|9723.8|9713.8|9716.5|9706.5|57
1627470600000|2021-07-28 11:10:00|9717.5|9707.5|9708|9698|9719|9709|9703.5|9693.5|133
1627470900000|2021-07-28 11:15:00|9708.3|9698.3|9712|9702|9712|9702|9704.8|9694.8|62
1627471200000|2021-07-28 11:20:00|9712.3|9702.3|9714|9704|9714.8|9704.8|9710.8|9700.8|71
1627471500000|2021-07-28 11:25:00|9713.8|9703.8|9719.5|9709.5|9726.1|9716.1|9710.8|9700.8|73
1627471800000|2021-07-28 11:30:00|9719.8|9709.8|9730.5|9720.5|9731|9721|9717.3|9707.3|170
1627472100000|2021-07-28 11:35:00|9730.8|9720.8|9729.3|9719.3|9733.3|9723.3|9725.5|9715.5|109
1627472400000|2021-07-28 11:40:00|9729|9719|9727.8|9717.8|9730.5|9720.5|9723.5|9713.5|71
1627472700000|2021-07-28 11:45:00|9727.5|9717.5|9719.1|9709.1|9728.8|9718.8|9717.3|9707.3|90
1627473000000|2021-07-28 11:50:00|9719.8|9709.8|9704|9694|9720.8|9710.8|9698.3|9688.3|144
1627473300000|2021-07-28 11:55:00|9703.5|9693.5|9714.8|9704.8|9717.5|9707.5|9698|9688|174
1627473600000|2021-07-28 12:00:00|9715.5|9705.5|9722.5|9712.5|9724.3|9714.3|9714.5|9704.5|150
1627473900000|2021-07-28 12:05:00|9723|9713|9728|9718|9733.5|9723.5|9721.5|9711.5|106
1627474200000|2021-07-28 12:10:00|9730|9720|9735.8|9725.8|9736.3|9726.3|9728.8|9718.8|99
1627474500000|2021-07-28 12:15:00|9736|9726|9738.8|9728.8|9742|9732|9732|9722|124
1627474800000|2021-07-28 12:20:00|9738|9728|9732.8|9722.8|9740.3|9730.3|9731.8|9721.8|125
1627475100000|2021-07-28 12:25:00|9733|9723|9728.3|9718.3|9737.5|9727.5|9728.3|9718.3|126
1627475400000|2021-07-28 12:30:00|9728|9718|9732.8|9722.8|9734.5|9724.5|9713.8|9703.8|188
1627475700000|2021-07-28 12:35:00|9732.5|9722.5|9735.8|9725.8|9735.8|9725.8|9727|9717|110
1627476000000|2021-07-28 12:40:00|9736.5|9726.5|9724|9714|9736.8|9726.8|9724|9714|134
1627476300000|2021-07-28 12:45:00|9723.8|9713.8|9724.5|9714.5|9731.3|9721.3|9723.3|9713.3|113
1627476600000|2021-07-28 12:50:00|9724.3|9714.3|9733.3|9723.3|9734.5|9724.5|9707.5|9697.5|159
1627476900000|2021-07-28 12:55:00|9732.5|9722.5|9742.8|9732.8|9742.8|9732.8|9725.3|9715.3|188
1627477200000|2021-07-28 13:00:00|9743.5|9733.5|9758.3|9748.3|9769|9759|9742.5|9732.5|489
1627477500000|2021-07-28 13:05:00|9758.8|9748.8|9750|9740|9759.8|9749.8|9742.3|9732.3|319
1627477800000|2021-07-28 13:10:00|9749.3|9739.3|9738|9728|9751.5|9741.5|9732.3|9722.3|385
1627478100000|2021-07-28 13:15:00|9738.3|9728.3|9717.8|9707.8|9745|9735|9717.3|9707.3|428
1627478400000|2021-07-28 13:20:00|9719|9709|9699.5|9689.5|9723|9713|9695|9685|339
1627478700000|2021-07-28 13:25:00|9699.3|9689.3|9699|9689|9719|9709|9696|9686|290
1627479000000|2021-07-28 13:30:00|9699.3|9689.3|9704.8|9694.8|9714.8|9704.8|9677.5|9667.5|429
1627479300000|2021-07-28 13:35:00|9704.5|9694.5|9684.5|9674.5|9708.3|9698.3|9682.3|9672.3|309
1627479600000|2021-07-28 13:40:00|9684.3|9674.3|9686.3|9676.3|9697.3|9687.3|9679.3|9669.3|373
1627479900000|2021-07-28 13:45:00|9686|9676|9679.8|9669.8|9686.8|9676.8|9674.3|9664.3|283
1627480200000|2021-07-28 13:50:00|9680.3|9670.3|9673.3|9663.3|9688.8|9678.8|9660.5|9650.5|313
1627480500000|2021-07-28 13:55:00|9673|9663|9683.3|9673.3|9687|9677|9667.8|9657.8|330
1627480800000|2021-07-28 14:00:00|9683.5|9673.5|9692.8|9682.8|9696.3|9686.3|9676.8|9666.8|311
1627481100000|2021-07-28 14:05:00|9692.3|9682.3|9689|9679|9702.8|9692.8|9681.5|9671.5|320
1627481400000|2021-07-28 14:10:00|9689.3|9679.3|9698|9688|9702.5|9692.5|9689.3|9679.3|278
1627481700000|2021-07-28 14:15:00|9697.5|9687.5|9690|9680|9702.8|9692.8|9689|9679|246
1627482000000|2021-07-28 14:20:00|9690.3|9680.3|9688.8|9678.8|9695.8|9685.8|9684.8|9674.8|248
1627482300000|2021-07-28 14:25:00|9689|9679|9682|9672|9689|9679|9673.4|9663.4|218
1627482600000|2021-07-28 14:30:00|9681.8|9671.8|9688|9678|9696.8|9686.8|9681.8|9671.8|262
1627482900000|2021-07-28 14:35:00|9687.5|9677.5|9684.5|9674.5|9693|9683|9681.5|9671.5|156
1627483200000|2021-07-28 14:40:00|9684.3|9674.3|9675.5|9665.5|9684.3|9674.3|9660.3|9650.3|365
1627483500000|2021-07-28 14:45:00|9675|9665|9674.8|9664.8|9677.5|9667.5|9668|9658|282
1627483800000|2021-07-28 14:50:00|9674.5|9664.5|9689|9679|9694.5|9684.5|9673.8|9663.8|200
1627484100000|2021-07-28 14:55:00|9688.8|9678.8|9693.5|9683.5|9694.8|9684.8|9684.5|9674.5|118
1627484400000|2021-07-28 15:00:00|9693.8|9683.8|9700.3|9690.3|9700.5|9690.5|9690.5|9680.5|226
1627484700000|2021-07-28 15:05:00|9700|9690|9702.5|9692.5|9707|9697|9693.8|9683.8|149
1627485000000|2021-07-28 15:10:00|9702.8|9692.8|9696.8|9686.8|9703|9693|9696.5|9686.5|147
1627485300000|2021-07-28 15:15:00|9696.5|9686.5|9697.8|9687.8|9698|9688|9688|9678|173
1627485600000|2021-07-28 15:20:00|9697.5|9687.5|9699.5|9689.5|9701|9691|9695.5|9685.5|107
1627485900000|2021-07-28 15:25:00|9699|9689|9687.8|9677.8|9700|9690|9685.3|9675.3|163
1627486200000|2021-07-28 15:30:00|9688.5|9678.5|9693|9683|9700|9690|9686.5|9676.5|218
1627486500000|2021-07-28 15:35:00|9693.3|9683.3|9700.8|9690.8|9703|9693|9684.5|9674.5|180
1627486800000|2021-07-28 15:40:00|9701.3|9691.3|9693.8|9683.8|9703|9693|9692.8|9682.8|130
1627487100000|2021-07-28 15:45:00|9693.3|9683.3|9692.8|9682.8|9694.3|9684.3|9686|9676|186
1627487400000|2021-07-28 15:50:00|9692.5|9682.5|9702.6|9692.6|9702.6|9692.6|9687.3|9677.3|165
1627487700000|2021-07-28 15:55:00|9702.8|9692.8|9719|9709|9722.5|9712.5|9702.8|9692.8|217
1627488000000|2021-07-28 16:00:00|9719.5|9709.5|9697.3|9687.3|9721.3|9711.3|9696.3|9686.3|309
1627488300000|2021-07-28 16:05:00|9698|9688|9702.8|9692.8|9707.5|9697.5|9696.3|9686.3|164
1627488600000|2021-07-28 16:10:00|9703|9693|9715|9705|9719.5|9709.5|9702.8|9692.8|191
1627488900000|2021-07-28 16:15:00|9714.5|9704.5|9708.3|9698.3|9716.3|9706.3|9706.9|9696.9|126
1627489200000|2021-07-28 16:20:00|9708.5|9698.5|9706.3|9696.3|9711|9701|9702.8|9692.8|95
1627489500000|2021-07-28 16:25:00|9706.5|9696.5|9705.5|9695.5|9707.5|9697.5|9702.5|9692.5|67
1627489800000|2021-07-28 16:30:00|9705.8|9695.8|9706.3|9696.3|9708.8|9698.8|9705|9695|122
1627490100000|2021-07-28 16:35:00|9705.8|9695.8|9703.5|9693.5|9708.5|9698.5|9703.3|9693.3|52
1627490400000|2021-07-28 16:40:00|9703.8|9693.8|9701.5|9691.5|9704.3|9694.3|9697.8|9687.8|91
1627490700000|2021-07-28 16:45:00|9701|9691|9697.5|9687.5|9702|9692|9695.5|9685.5|56
1627491000000|2021-07-28 16:50:00|9697.3|9687.3|9699.8|9689.8|9702|9692|9693.3|9683.3|115
1627491300000|2021-07-28 16:55:00|9700|9690|9695.9|9685.9|9703.9|9693.9|9695.4|9685.4|62
1627516800000|2021-07-29 00:00:00|9692.8|9682.8|9690.8|9680.8|9692.8|9682.8|9689.9|9679.9|29
1627517100000|2021-07-29 00:05:00|9690.5|9680.5|9691.8|9681.8|9699.8|9689.8|9688.6|9678.6|44
1627517400000|2021-07-29 00:10:00|9693.1|9683.1|9692.3|9682.3|9693.1|9683.1|9691.4|9681.4|7
1627517700000|2021-07-29 00:15:00|9691.8|9681.8|9693.5|9683.5|9693.5|9683.5|9685.3|9675.3|45
1627518000000|2021-07-29 00:20:00|9693.9|9683.9|9693.3|9683.3|9700.4|9690.4|9693.3|9683.3|40
1627518300000|2021-07-29 00:25:00|9693.1|9683.1|9687.9|9677.9|9693.1|9683.1|9687|9677|27
1627518600000|2021-07-29 00:30:00|9687.4|9677.4|9682.8|9672.8|9688.8|9678.8|9681|9671|24
1627518900000|2021-07-29 00:35:00|9682|9672|9677.5|9667.5|9682|9672|9672|9662|93
1627519200000|2021-07-29 00:40:00|9677.3|9667.3|9681.8|9671.8|9682.8|9672.8|9675.4|9665.4|46
1627519500000|2021-07-29 00:45:00|9681.5|9671.5|9694.3|9684.3|9695.8|9685.8|9681.5|9671.5|73
1627519800000|2021-07-29 00:50:00|9694.1|9684.1|9694|9684|9694.3|9684.3|9693.9|9683.9|9
1627520100000|2021-07-29 00:55:00|9693.9|9683.9|9703.1|9693.1|9703.1|9693.1|9689.8|9679.8|56
1627520400000|2021-07-29 01:00:00|9703|9693|9733.5|9723.5|9738.1|9728.1|9703|9693|333
1627520700000|2021-07-29 01:05:00|9733.6|9723.6|9756.8|9746.8|9762|9752|9727.3|9717.3|391
1627521000000|2021-07-29 01:10:00|9756.3|9746.3|9747.6|9737.6|9762.6|9752.6|9746.1|9736.1|300
1627521300000|2021-07-29 01:15:00|9748|9738|9750.4|9740.4|9752.6|9742.6|9741.3|9731.3|179
1627521600000|2021-07-29 01:20:00|9750.9|9740.9|9743.8|9733.8|9752.4|9742.4|9736.6|9726.6|150
1627521900000|2021-07-29 01:25:00|9743.5|9733.5|9739.6|9729.6|9744.4|9734.4|9734.5|9724.5|128
1627522200000|2021-07-29 01:30:00|9739.4|9729.4|9736|9726|9746.9|9736.9|9731.9|9721.9|151
1627522500000|2021-07-29 01:35:00|9736.3|9726.3|9722|9712|9739|9729|9721.1|9711.1|194
1627522800000|2021-07-29 01:40:00|9721.1|9711.1|9727.8|9717.8|9730.6|9720.6|9714.3|9704.3|276
1627523100000|2021-07-29 01:45:00|9727.5|9717.5|9736.6|9726.6|9737.9|9727.9|9720.5|9710.5|239
1627523400000|2021-07-29 01:50:00|9736.4|9726.4|9729.9|9719.9|9739.4|9729.4|9726|9716|123
1627523700000|2021-07-29 01:55:00|9730.3|9720.3|9735.5|9725.5|9738.3|9728.3|9730.3|9720.3|66
1627524000000|2021-07-29 02:00:00|9736.3|9726.3|9737.1|9727.1|9746|9736|9733.5|9723.5|117
1627524300000|2021-07-29 02:05:00|9737|9727|9741.3|9731.3|9742.4|9732.4|9735.9|9725.9|125
1627524600000|2021-07-29 02:10:00|9741|9731|9729.4|9719.4|9743.3|9733.3|9728.8|9718.8|183
1627524900000|2021-07-29 02:15:00|9729.9|9719.9|9725.9|9715.9|9730.9|9720.9|9725.9|9715.9|48
1627525200000|2021-07-29 02:20:00|9726.3|9716.3|9725.6|9715.6|9727.5|9717.5|9725.5|9715.5|28
1627525500000|2021-07-29 02:25:00|9725.5|9715.5|9723.8|9713.8|9725.6|9715.6|9721.8|9711.8|17
1627525800000|2021-07-29 02:30:00|9724|9714|9727.8|9717.8|9731.6|9721.6|9723.9|9713.9|161
1627526100000|2021-07-29 02:35:00|9727.3|9717.3|9749.5|9739.5|9754.3|9744.3|9727.3|9717.3|194
1627526400000|2021-07-29 02:40:00|9749.9|9739.9|9751.5|9741.5|9754.3|9744.3|9741.3|9731.3|244
1627526700000|2021-07-29 02:45:00|9750.9|9740.9|9750.5|9740.5|9752.1|9742.1|9747|9737|136
1627527000000|2021-07-29 02:50:00|9750.8|9740.8|9750.1|9740.1|9752.1|9742.1|9746.5|9736.5|146
1627527300000|2021-07-29 02:55:00|9750|9740|9748.8|9738.8|9751.5|9741.5|9746.8|9736.8|161
1627527600000|2021-07-29 03:00:00|9749.1|9739.1|9738.8|9728.8|9751.5|9741.5|9737.8|9727.8|159
1627527900000|2021-07-29 03:05:00|9738.9|9728.9|9744.9|9734.9|9752.6|9742.6|9738.5|9728.5|173
1627528200000|2021-07-29 03:10:00|9744.8|9734.8|9742.3|9732.3|9747.6|9737.6|9737.1|9727.1|146
1627528500000|2021-07-29 03:15:00|9742.6|9732.6|9739.6|9729.6|9743.5|9733.5|9729.6|9719.6|178
1627528800000|2021-07-29 03:20:00|9739.5|9729.5|9733|9723|9742.5|9732.5|9732.5|9722.5|130
1627529100000|2021-07-29 03:25:00|9732.9|9722.9|9725.1|9715.1|9732.9|9722.9|9721.1|9711.1|205
1627529400000|2021-07-29 03:30:00|9725.6|9715.6|9727.4|9717.4|9729.6|9719.6|9725.6|9715.6|30
1627529700000|2021-07-29 03:35:00|9727.1|9717.1|9729.8|9719.8|9730|9720|9722.5|9712.5|32
1627530000000|2021-07-29 03:40:00|9730|9720|9729.9|9719.9|9731.1|9721.1|9728.1|9718.1|24
1627530300000|2021-07-29 03:45:00|9729.6|9719.6|9735.9|9725.9|9735.9|9725.9|9728.8|9718.8|25
1627530600000|2021-07-29 03:50:00|9735.8|9725.8|9732.8|9722.8|9736.1|9726.1|9732.5|9722.5|22
1627530900000|2021-07-29 03:55:00|9733.3|9723.3|9733.3|9723.3|9733.4|9723.4|9731|9721|21
1627531200000|2021-07-29 04:00:00|9733.4|9723.4|9737.3|9727.3|9737.3|9727.3|9730.3|9720.3|24
1627531500000|2021-07-29 04:05:00|9737.6|9727.6|9741.8|9731.8|9742.5|9732.5|9737.6|9727.6|20
1627531800000|2021-07-29 04:10:00|9741.5|9731.5|9744.1|9734.1|9747|9737|9741.5|9731.5|20
1627532100000|2021-07-29 04:15:00|9743.8|9733.8|9744.4|9734.4|9746.4|9736.4|9742.9|9732.9|25
1627532400000|2021-07-29 04:20:00|9744.6|9734.6|9747.5|9737.5|9747.5|9737.5|9744.4|9734.4|20
1627532700000|2021-07-29 04:25:00|9748.1|9738.1|9748.9|9738.9|9750.6|9740.6|9748.1|9738.1|40
1627533000000|2021-07-29 04:30:00|9748.8|9738.8|9747.3|9737.3|9749|9739|9746.8|9736.8|36
1627533300000|2021-07-29 04:35:00|9747.6|9737.6|9747.4|9737.4|9749|9739|9743.8|9733.8|23
1627533600000|2021-07-29 04:40:00|9747.9|9737.9|9745.6|9735.6|9748.4|9738.4|9744.5|9734.5|23
1627533900000|2021-07-29 04:45:00|9746.1|9736.1|9747.8|9737.8|9750.6|9740.6|9746.1|9736.1|29
1627534200000|2021-07-29 04:50:00|9747.9|9737.9|9748.8|9738.8|9748.8|9738.8|9745.4|9735.4|23
1627534500000|2021-07-29 04:55:00|9748|9738|9748.4|9738.4|9750.3|9740.3|9747.5|9737.5|50
1627534800000|2021-07-29 05:00:00|9749.1|9739.1|9748.6|9738.6|9749.9|9739.9|9747.8|9737.8|43
1627535100000|2021-07-29 05:05:00|9748.5|9738.5|9742.4|9732.4|9748.5|9738.5|9742|9732|37
1627535400000|2021-07-29 05:10:00|9747.8|9737.8|9748.6|9738.6|9748.6|9738.6|9743.3|9733.3|42
1627535700000|2021-07-29 05:15:00|9749.5|9739.5|9751.3|9741.3|9752.1|9742.1|9749.3|9739.3|32
1627536000000|2021-07-29 05:20:00|9751.5|9741.5|9753.1|9743.1|9754.6|9744.6|9750|9740|64
1627536300000|2021-07-29 05:25:00|9753.4|9743.4|9768|9758|9769.1|9759.1|9753.4|9743.4|82
1627536600000|2021-07-29 05:30:00|9767.9|9757.9|9759.5|9749.5|9771.8|9761.8|9759.4|9749.4|331
1627536900000|2021-07-29 05:35:00|9759.6|9749.6|9764.8|9754.8|9769.6|9759.6|9757|9747|174
1627537200000|2021-07-29 05:40:00|9764.6|9754.6|9770|9760|9771.5|9761.5|9763.5|9753.5|122
1627537500000|2021-07-29 05:45:00|9770.3|9760.3|9770.8|9760.8|9772.9|9762.9|9768|9758|123
1627537800000|2021-07-29 05:50:00|9771|9761|9773.3|9763.3|9773.4|9763.4|9763.4|9753.4|119
1627538100000|2021-07-29 05:55:00|9773.4|9763.4|9770.6|9760.6|9773.8|9763.8|9767.9|9757.9|101
1627538400000|2021-07-29 06:00:00|9770.9|9760.9|9768.3|9758.3|9770.9|9760.9|9760.6|9750.6|193
1627538700000|2021-07-29 06:05:00|9768.5|9758.5|9771.3|9761.3|9771.9|9761.9|9767.5|9757.5|101
1627539000000|2021-07-29 06:10:00|9771.9|9761.9|9791.3|9781.3|9791.4|9781.4|9771.4|9761.4|146
1627539300000|2021-07-29 06:15:00|9791.4|9781.4|9786.9|9776.9|9792.5|9782.5|9783.3|9773.3|216
1627539600000|2021-07-29 06:20:00|9787.3|9777.3|9786.8|9776.8|9788.8|9778.8|9782|9772|135
1627539900000|2021-07-29 06:25:00|9786.5|9776.5|9788.6|9778.6|9789.5|9779.5|9781.1|9771.1|177
1627540200000|2021-07-29 06:30:00|9788.8|9778.8|9790.9|9780.9|9797.4|9787.4|9785.3|9775.3|219
1627540500000|2021-07-29 06:35:00|9790.5|9780.5|9785|9775|9796.3|9786.3|9785|9775|157
1627540800000|2021-07-29 06:40:00|9785.1|9775.1|9772.1|9762.1|9785.1|9775.1|9771.3|9761.3|247
1627541100000|2021-07-29 06:45:00|9772.4|9762.4|9776|9766|9777.9|9767.9|9770.6|9760.6|157
1627541400000|2021-07-29 06:50:00|9776.1|9766.1|9774|9764|9778.5|9768.5|9770.6|9760.6|148
1627541700000|2021-07-29 06:55:00|9774.4|9764.4|9771.5|9761.5|9775.8|9765.8|9771.5|9761.5|93
1627542000000|2021-07-29 07:00:00|9771|9761|9773.8|9763.8|9788|9778|9771|9761|150
1627542300000|2021-07-29 07:05:00|9774|9764|9777.3|9767.3|9778|9768|9770.8|9760.8|100
1627542600000|2021-07-29 07:10:00|9777.5|9767.5|9791.5|9781.5|9793.3|9783.3|9774.8|9764.8|192
1627542900000|2021-07-29 07:15:00|9791.8|9781.8|9788.8|9778.8|9795.8|9785.8|9787.5|9777.5|139
1627543200000|2021-07-29 07:20:00|9788.5|9778.5|9791.8|9781.8|9796.5|9786.5|9787.6|9777.6|108
1627543500000|2021-07-29 07:25:00|9792|9782|9782.8|9772.8|9795.3|9785.3|9772.8|9762.8|95
1627543800000|2021-07-29 07:30:00|9782.5|9772.5|9783|9773|9788.8|9778.8|9774.8|9764.8|74
1627544100000|2021-07-29 07:35:00|9783.3|9773.3|9784.3|9774.3|9787|9777|9781.3|9771.3|56
1627544400000|2021-07-29 07:40:00|9784.5|9774.5|9796.3|9786.3|9796.8|9786.8|9784.5|9774.5|66
1627544700000|2021-07-29 07:45:00|9796.5|9786.5|9785.3|9775.3|9797.3|9787.3|9783.5|9773.5|66
1627545000000|2021-07-29 07:50:00|9785.8|9775.8|9795|9785|9795|9785|9785.8|9775.8|65
1627545300000|2021-07-29 07:55:00|9794.5|9784.5|9797|9787|9797|9787|9794|9784|30
1627545600000|2021-07-29 08:00:00|9795.8|9785.8|9802|9792|9802|9792|9785|9775|97
1627545900000|2021-07-29 08:05:00|9802.3|9792.3|9813.3|9803.3|9814|9804|9802.3|9792.3|107
1627546200000|2021-07-29 08:10:00|9813|9803|9810.8|9800.8|9814.5|9804.5|9805.3|9795.3|113
1627546500000|2021-07-29 08:15:00|9811.3|9801.3|9800.3|9790.3|9813.8|9803.8|9800|9790|61
1627546800000|2021-07-29 08:20:00|9800.5|9790.5|9805.5|9795.5|9807.3|9797.3|9798.5|9788.5|97
1627547100000|2021-07-29 08:25:00|9805.8|9795.8|9808|9798|9813|9803|9803.8|9793.8|82
1627547400000|2021-07-29 08:30:00|9807.8|9797.8|9799.9|9789.9|9809.3|9799.3|9789.8|9779.8|107
1627547700000|2021-07-29 08:35:00|9799.5|9789.5|9808.3|9798.3|9808.3|9798.3|9798.3|9788.3|116
1627548000000|2021-07-29 08:40:00|9808.5|9798.5|9806.5|9796.5|9809.5|9799.5|9804.3|9794.3|78
1627548300000|2021-07-29 08:45:00|9806.3|9796.3|9803.8|9793.8|9811.8|9801.8|9803|9793|83
1627548600000|2021-07-29 08:50:00|9804|9794|9808.8|9798.8|9811|9801|9802.5|9792.5|84
1627548900000|2021-07-29 08:55:00|9809|9799|9804.3|9794.3|9809.8|9799.8|9801.3|9791.3|134
1627549200000|2021-07-29 09:00:00|9803.3|9793.3|9804.4|9794.4|9806.8|9796.8|9798|9788|152
1627549500000|2021-07-29 09:05:00|9804.5|9794.5|9797.8|9787.8|9806.5|9796.5|9797.5|9787.5|78
1627549800000|2021-07-29 09:10:00|9798|9788|9799.8|9789.8|9802.3|9792.3|9797.3|9787.3|73
1627550100000|2021-07-29 09:15:00|9799.5|9789.5|9799|9789|9801|9791|9793|9783|108
1627550400000|2021-07-29 09:20:00|9799.5|9789.5|9801|9791|9808.3|9798.3|9795|9785|118
1627550700000|2021-07-29 09:25:00|9801.3|9791.3|9804.5|9794.5|9809|9799|9801|9791|71
1627551000000|2021-07-29 09:30:00|9804|9794|9802.8|9792.8|9808.3|9798.3|9800|9790|106
1627551300000|2021-07-29 09:35:00|9804.8|9794.8|9806|9796|9808.5|9798.5|9803|9793|98
1627551600000|2021-07-29 09:40:00|9806.8|9796.8|9803|9793|9807.3|9797.3|9800.5|9790.5|81
1627551900000|2021-07-29 09:45:00|9802.5|9792.5|9801.3|9791.3|9804.5|9794.5|9799.8|9789.8|99
1627552200000|2021-07-29 09:50:00|9801.8|9791.8|9803.5|9793.5|9804|9794|9795|9785|103
1627552500000|2021-07-29 09:55:00|9803|9793|9816.8|9806.8|9817.3|9807.3|9803|9793|144
1627552800000|2021-07-29 10:00:00|9816.5|9806.5|9828|9818|9828.5|9818.5|9809.5|9799.5|145
1627553100000|2021-07-29 10:05:00|9828.3|9818.3|9822.8|9812.8|9828.8|9818.8|9820.8|9810.8|152
1627553400000|2021-07-29 10:10:00|9823|9813|9821|9811|9826|9816|9816|9806|125
1627553700000|2021-07-29 10:15:00|9821.3|9811.3|9821.8|9811.8|9825.5|9815.5|9818.3|9808.3|120
1627554000000|2021-07-29 10:20:00|9823|9813|9826.8|9816.8|9829.8|9819.8|9823|9813|87
1627554300000|2021-07-29 10:25:00|9827.3|9817.3|9825|9815|9829.5|9819.5|9820.8|9810.8|136
1627554600000|2021-07-29 10:30:00|9825.3|9815.3|9821.8|9811.8|9826|9816|9815.5|9805.5|140
1627554900000|2021-07-29 10:35:00|9821.3|9811.3|9826.8|9816.8|9827.5|9817.5|9818.5|9808.5|90
1627555200000|2021-07-29 10:40:00|9827|9817|9818|9808|9827|9817|9815.5|9805.5|93
1627555500000|2021-07-29 10:45:00|9818.5|9808.5|9806.5|9796.5|9819.3|9809.3|9802.8|9792.8|119
1627555800000|2021-07-29 10:50:00|9806.3|9796.3|9798|9788|9806.3|9796.3|9798|9788|84
1627556100000|2021-07-29 10:55:00|9798.3|9788.3|9797.5|9787.5|9798.8|9788.8|9793.5|9783.5|101
1627556400000|2021-07-29 11:00:00|9799|9789|9799|9789|9800.8|9790.8|9796.5|9786.5|68
1627556700000|2021-07-29 11:05:00|9797.8|9787.8|9796.3|9786.3|9800.3|9790.3|9796.3|9786.3|46
1627557000000|2021-07-29 11:10:00|9796.5|9786.5|9794|9784|9797|9787|9790.8|9780.8|90
1627557300000|2021-07-29 11:15:00|9793.8|9783.8|9809.5|9799.5|9810|9800|9793.8|9783.8|82
1627557600000|2021-07-29 11:20:00|9809.8|9799.8|9804.3|9794.3|9810.8|9800.8|9800.3|9790.3|123
1627557900000|2021-07-29 11:25:00|9804.5|9794.5|9800.8|9790.8|9806.5|9796.5|9800.3|9790.3|70
1627558200000|2021-07-29 11:30:00|9800.3|9790.3|9814.8|9804.8|9821.8|9811.8|9796.3|9786.3|190
1627558500000|2021-07-29 11:35:00|9814|9804|9801|9791|9815|9805|9800.8|9790.8|129
1627558800000|2021-07-29 11:40:00|9801.3|9791.3|9804.5|9794.5|9818|9808|9801.3|9791.3|94
1627559100000|2021-07-29 11:45:00|9804.8|9794.8|9797|9787|9806.5|9796.5|9796.5|9786.5|88
1627559400000|2021-07-29 11:50:00|9796.5|9786.5|9796.5|9786.5|9799|9789|9793.3|9783.3|98
1627559700000|2021-07-29 11:55:00|9796.8|9786.8|9794.3|9784.3|9802.5|9792.5|9794.3|9784.3|102
1627560000000|2021-07-29 12:00:00|9794.5|9784.5|9791.8|9781.8|9804|9794|9790.5|9780.5|116
1627560300000|2021-07-29 12:05:00|9791.5|9781.5|9799|9789|9800.3|9790.3|9788.8|9778.8|103
1627560600000|2021-07-29 12:10:00|9798.8|9788.8|9795.8|9785.8|9799.3|9789.3|9787.8|9777.8|166
1627560900000|2021-07-29 12:15:00|9795.5|9785.5|9799.8|9789.8|9804.5|9794.5|9793|9783|149
1627561200000|2021-07-29 12:20:00|9799|9789|9793.8|9783.8|9804|9794|9792.9|9782.9|115
1627561500000|2021-07-29 12:25:00|9793.5|9783.5|9793.3|9783.3|9799|9789|9783.8|9773.8|107
1627561800000|2021-07-29 12:30:00|9793|9783|9814|9804|9816.5|9806.5|9792.5|9782.5|252
1627562100000|2021-07-29 12:35:00|9813.8|9803.8|9807.8|9797.8|9814|9804|9798.8|9788.8|164
1627562400000|2021-07-29 12:40:00|9807.5|9797.5|9804.5|9794.5|9813.3|9803.3|9798.5|9788.5|128
1627562700000|2021-07-29 12:45:00|9804.8|9794.8|9795.3|9785.3|9808.3|9798.3|9793.5|9783.5|112
1627563000000|2021-07-29 12:50:00|9795|9785|9796|9786|9797|9787|9787.8|9777.8|151
1627563300000|2021-07-29 12:55:00|9796.3|9786.3|9795|9785|9800.3|9790.3|9793.3|9783.3|130
1627563600000|2021-07-29 13:00:00|9794.8|9784.8|9828|9818|9829.3|9819.3|9794.3|9784.3|448
1627563900000|2021-07-29 13:05:00|9828.3|9818.3|9839.5|9829.5|9840.3|9830.3|9820.3|9810.3|303
1627564200000|2021-07-29 13:10:00|9839.8|9829.8|9826.8|9816.8|9845.5|9835.5|9824|9814|269
1627564500000|2021-07-29 13:15:00|9827|9817|9807|9797|9828.8|9818.8|9801.5|9791.5|332
1627564800000|2021-07-29 13:20:00|9807.3|9797.3|9798.8|9788.8|9810|9800|9789.3|9779.3|350
1627565100000|2021-07-29 13:25:00|9798.5|9788.5|9791.8|9781.8|9803.5|9793.5|9789|9779|333
1627565400000|2021-07-29 13:30:00|9791.3|9781.3|9789.3|9779.3|9803.8|9793.8|9781.5|9771.5|345
1627565700000|2021-07-29 13:35:00|9789|9779|9798.3|9788.3|9799.5|9789.5|9783|9773|316
1627566000000|2021-07-29 13:40:00|9798.5|9788.5|9799.3|9789.3|9800.3|9790.3|9787.5|9777.5|199
1627566300000|2021-07-29 13:45:00|9799|9789|9799|9789|9807|9797|9791.8|9781.8|206
1627566600000|2021-07-29 13:50:00|9798.5|9788.5|9812.5|9802.5|9813|9803|9797.3|9787.3|255
1627566900000|2021-07-29 13:55:00|9812|9802|9814|9804|9817.3|9807.3|9805.8|9795.8|188
1627567200000|2021-07-29 14:00:00|9813.8|9803.8|9821.5|9811.5|9823.5|9813.5|9805.8|9795.8|286
1627567500000|2021-07-29 14:05:00|9821.8|9811.8|9815.3|9805.3|9822.3|9812.3|9812.3|9802.3|221
1627567800000|2021-07-29 14:10:00|9815.5|9805.5|9816.8|9806.8|9818.3|9808.3|9805.5|9795.5|253
1627568100000|2021-07-29 14:15:00|9816.5|9806.5|9823|9813|9825.5|9815.5|9812.5|9802.5|232
1627568400000|2021-07-29 14:20:00|9822.8|9812.8|9824.3|9814.3|9830.5|9820.5|9818.8|9808.8|240
1627568700000|2021-07-29 14:25:00|9824|9814|9811.8|9801.8|9827.5|9817.5|9809.3|9799.3|192
1627569000000|2021-07-29 14:30:00|9811.5|9801.5|9814.5|9804.5|9814.5|9804.5|9807|9797|120
1627569300000|2021-07-29 14:35:00|9814.8|9804.8|9825.3|9815.3|9825.5|9815.5|9813|9803|200
1627569600000|2021-07-29 14:40:00|9825|9815|9825|9815|9834.3|9824.3|9820|9810|258
1627569900000|2021-07-29 14:45:00|9825.3|9815.3|9816|9806|9827|9817|9812.5|9802.5|185
1627570200000|2021-07-29 14:50:00|9815.8|9805.8|9821.5|9811.5|9822.3|9812.3|9813.5|9803.5|145
1627570500000|2021-07-29 14:55:00|9821.3|9811.3|9827|9817|9829.8|9819.8|9818.8|9808.8|161
1627570800000|2021-07-29 15:00:00|9827.5|9817.5|9826.3|9816.3|9827.5|9817.5|9809|9799|184
1627571100000|2021-07-29 15:05:00|9826.5|9816.5|9825.3|9815.3|9830.3|9820.3|9824.8|9814.8|123
1627571400000|2021-07-29 15:10:00|9825.5|9815.5|9828|9818|9829.8|9819.8|9824|9814|73
1627571700000|2021-07-29 15:15:00|9828.3|9818.3|9828.3|9818.3|9829.3|9819.3|9824.3|9814.3|93
1627572000000|2021-07-29 15:20:00|9827.8|9817.8|9826|9816|9829|9819|9823.5|9813.5|88
1627572300000|2021-07-29 15:25:00|9825.8|9815.8|9827.3|9817.3|9828.3|9818.3|9823.8|9813.8|98
1627572600000|2021-07-29 15:30:00|9827|9817|9828.5|9818.5|9832.8|9822.8|9826.1|9816.1|124
1627572900000|2021-07-29 15:35:00|9828.3|9818.3|9832.3|9822.3|9837.8|9827.8|9828|9818|101
1627573200000|2021-07-29 15:40:00|9832|9822|9830|9820|9833.5|9823.5|9829.3|9819.3|92
1627573500000|2021-07-29 15:45:00|9829.5|9819.5|9830.8|9820.8|9832.3|9822.3|9827.3|9817.3|109
1627573800000|2021-07-29 15:50:00|9830.5|9820.5|9828.3|9818.3|9831.8|9821.8|9824.3|9814.3|100
1627574100000|2021-07-29 15:55:00|9827.8|9817.8|9820.5|9810.5|9827.8|9817.8|9820.5|9810.5|115
1627574400000|2021-07-29 16:00:00|9821.3|9811.3|9825.5|9815.5|9825.8|9815.8|9821.3|9811.3|56
1627574700000|2021-07-29 16:05:00|9825.3|9815.3|9823.8|9813.8|9834.6|9824.6|9822.5|9812.5|114
1627575000000|2021-07-29 16:10:00|9824|9814|9818.5|9808.5|9824|9814|9816.8|9806.8|88
1627575300000|2021-07-29 16:15:00|9819.3|9809.3|9820.3|9810.3|9821.3|9811.3|9816|9806|53
1627575600000|2021-07-29 16:20:00|9820.8|9810.8|9818.3|9808.3|9821.5|9811.5|9814.3|9804.3|58
1627575900000|2021-07-29 16:25:00|9818|9808|9819.8|9809.8|9820.3|9810.3|9817.8|9807.8|27
1627576200000|2021-07-29 16:30:00|9820|9810|9822.3|9812.3|9825.3|9815.3|9820|9810|46
1627576500000|2021-07-29 16:35:00|9821.8|9811.8|9818|9808|9822.3|9812.3|9818|9808|21
1627576800000|2021-07-29 16:40:00|9818.3|9808.3|9819|9809|9820|9810|9816.5|9806.5|50
1627577100000|2021-07-29 16:45:00|9818.5|9808.5|9822.8|9812.8|9822.8|9812.8|9817.8|9807.8|50
1627577400000|2021-07-29 16:50:00|9822.5|9812.5|9814|9804|9822.5|9812.5|9814|9804|49
1627577700000|2021-07-29 16:55:00|9814.5|9804.5|9826.4|9816.4|9826.4|9816.4|9814.5|9804.5|83
1627603200000|2021-07-30 00:00:00|9831.4|9821.4|9831.4|9821.4|9831.4|9821.4|9821.6|9811.3|39
1627603500000|2021-07-30 00:05:00|9831|9821|9819|9809|9831|9821|9815.3|9805.3|41
1627603800000|2021-07-30 00:10:00|9819.3|9809.3|9830.8|9820.8|9832.1|9822.1|9818.4|9808.4|33
1627604100000|2021-07-30 00:15:00|9830.3|9820.3|9824|9814|9831.5|9821.5|9822|9812|64
1627604400000|2021-07-30 00:20:00|9823.9|9813.9|9810.5|9800.5|9823.9|9813.9|9808.1|9798.1|68
1627604700000|2021-07-30 00:25:00|9810.3|9800.3|9815.5|9805.5|9815.5|9805.5|9807|9797|25
1627605000000|2021-07-30 00:30:00|9815.3|9805.3|9803.9|9793.9|9815.9|9805.9|9803.9|9793.9|32
1627605300000|2021-07-30 00:35:00|9804|9794|9801|9791|9804|9794|9799.9|9789.9|39
1627605600000|2021-07-30 00:40:00|9800.5|9790.5|9807.5|9797.5|9807.5|9797.5|9799.5|9789.5|37
1627605900000|2021-07-30 00:45:00|9807.3|9797.3|9789.5|9779.5|9807.3|9797.3|9786.5|9776.5|54
1627606200000|2021-07-30 00:50:00|9789.4|9779.4|9792.6|9782.6|9800|9790|9789.4|9779.4|54
1627606500000|2021-07-30 00:55:00|9792.4|9782.4|9797.5|9787.5|9800|9790|9792|9782|66
1627606800000|2021-07-30 01:00:00|9796.1|9786.1|9782|9772|9796.1|9786.1|9771.3|9761.3|347
1627607100000|2021-07-30 01:05:00|9782.3|9772.3|9769.6|9759.6|9787|9777|9768|9758|282
1627607400000|2021-07-30 01:10:00|9769.8|9759.8|9768|9758|9771.1|9761.1|9757.4|9747.4|277
1627607700000|2021-07-30 01:15:00|9767.9|9757.9|9761.5|9751.5|9771.8|9761.8|9757.5|9747.5|218
1627608000000|2021-07-30 01:20:00|9761.4|9751.4|9759|9749|9763|9753|9753.1|9743.1|134
1627608300000|2021-07-30 01:25:00|9758.8|9748.8|9765.3|9755.3|9770.6|9760.6|9758|9748|168
1627608600000|2021-07-30 01:30:00|9765.5|9755.5|9773.1|9763.1|9779.6|9769.6|9765|9755|209
1627608900000|2021-07-30 01:35:00|9773.3|9763.3|9764.5|9754.5|9775.8|9765.8|9764.5|9754.5|142
1627609200000|2021-07-30 01:40:00|9764.8|9754.8|9776|9766|9780.3|9770.3|9764.8|9754.8|178
1627609500000|2021-07-30 01:45:00|9775.9|9765.9|9774.5|9764.5|9784.3|9774.3|9771.9|9761.9|173
1627609800000|2021-07-30 01:50:00|9774.3|9764.3|9776.8|9766.8|9782.9|9772.9|9769.8|9759.8|201
1627610100000|2021-07-30 01:55:00|9776.6|9766.6|9772.5|9762.5|9777.1|9767.1|9770.4|9760.4|127
1627610400000|2021-07-30 02:00:00|9772.3|9762.3|9761.4|9751.4|9777.1|9767.1|9761.4|9751.4|114
1627610700000|2021-07-30 02:05:00|9761.1|9751.1|9754.3|9744.3|9766.5|9756.5|9754|9744|283
1627611000000|2021-07-30 02:10:00|9754.6|9744.6|9768.8|9758.8|9768.8|9758.8|9753.8|9743.8|260
1627611300000|2021-07-30 02:15:00|9768.5|9758.5|9771|9761|9774.5|9764.5|9765.6|9755.6|75
1627611600000|2021-07-30 02:20:00|9770.8|9760.8|9771|9761|9771|9761|9767.8|9757.8|71
1627611900000|2021-07-30 02:25:00|9771.3|9761.3|9777.6|9767.6|9780.9|9770.9|9770.6|9760.6|66
1627612200000|2021-07-30 02:30:00|9777.3|9767.3|9785|9775|9790.5|9780.5|9775.8|9765.8|180
1627612500000|2021-07-30 02:35:00|9786|9776|9787|9777|9792|9782|9779.5|9769.5|139
1627612800000|2021-07-30 02:40:00|9786.9|9776.9|9785|9775|9790.4|9780.4|9784.1|9774.1|136
1627613100000|2021-07-30 02:45:00|9784.9|9774.9|9796.8|9786.8|9797.5|9787.5|9784.9|9774.9|119
1627613400000|2021-07-30 02:50:00|9797|9787|9795.8|9785.8|9800.4|9790.4|9794.1|9784.1|117
1627613700000|2021-07-30 02:55:00|9796|9786|9802.8|9792.8|9804.9|9794.9|9793.9|9783.9|76
1627614000000|2021-07-30 03:00:00|9803|9793|9806.8|9796.8|9809.6|9799.6|9803|9793|168
1627614300000|2021-07-30 03:05:00|9807|9797|9809.5|9799.5|9813.1|9803.1|9802.3|9792.3|146
1627614600000|2021-07-30 03:10:00|9809.4|9799.4|9822.5|9812.5|9822.5|9812.5|9808.8|9798.8|113
1627614900000|2021-07-30 03:15:00|9822.4|9812.4|9812.3|9802.3|9823|9813|9810.1|9800.1|114
1627615200000|2021-07-30 03:20:00|9812|9802|9803.1|9793.1|9812|9802|9802.3|9792.3|89
1627615500000|2021-07-30 03:25:00|9803|9793|9808.5|9798.5|9808.5|9798.5|9801|9791|140
1627615800000|2021-07-30 03:30:00|9808.4|9798.4|9802.8|9792.8|9808.5|9798.5|9802.4|9792.4|35
1627616100000|2021-07-30 03:35:00|9802.5|9792.5|9805.9|9795.9|9808.8|9798.8|9801.5|9791.5|53
1627616400000|2021-07-30 03:40:00|9805.8|9795.8|9799.1|9789.1|9805.8|9795.8|9799.1|9789.1|23
1627616700000|2021-07-30 03:45:00|9799|9789|9796.4|9786.4|9799|9789|9796.4|9786.4|10
1627617000000|2021-07-30 03:50:00|9796.1|9786.1|9789.5|9779.5|9796.1|9786.1|9789.1|9779.1|22
1627617300000|2021-07-30 03:55:00|9789.8|9779.8|9792.5|9782.5|9792.5|9782.5|9789.3|9779.3|34
1627617600000|2021-07-30 04:00:00|9792.9|9782.9|9797.5|9787.5|9799.1|9789.1|9792.9|9782.9|24
1627617900000|2021-07-30 04:05:00|9798|9788|9796.4|9786.4|9799.9|9789.9|9795.3|9785.3|20
1627618200000|2021-07-30 04:10:00|9796.1|9786.1|9794.1|9784.1|9796.1|9786.1|9794|9784|16
1627618500000|2021-07-30 04:15:00|9788.6|9778.6|9783.8|9773.8|9788.8|9778.8|9783.1|9773.1|20
1627618800000|2021-07-30 04:20:00|9784|9774|9789.3|9779.3|9790.4|9780.4|9782.1|9772.1|33
1627619100000|2021-07-30 04:25:00|9789.1|9779.1|9786.4|9776.4|9789.1|9779.1|9786.4|9776.4|9
1627619400000|2021-07-30 04:30:00|9785.8|9775.8|9784.3|9774.3|9785.8|9775.8|9781.8|9771.8|17
1627619700000|2021-07-30 04:35:00|9784.1|9774.1|9787.9|9777.9|9790.6|9780.6|9784|9774|38
1627620000000|2021-07-30 04:40:00|9788.4|9778.4|9789.3|9779.3|9789.9|9779.9|9787.1|9777.1|26
1627620300000|2021-07-30 04:45:00|9789.8|9779.8|9796.3|9786.3|9796.6|9786.6|9789.4|9779.4|43
1627620600000|2021-07-30 04:50:00|9796.5|9786.5|9789.3|9779.3|9800.4|9790.4|9787.5|9777.5|52
1627620900000|2021-07-30 04:55:00|9789.1|9779.1|9788|9778|9790|9780|9786|9776|31
1627621200000|2021-07-30 05:00:00|9787.5|9777.5|9787.3|9777.3|9789.8|9779.8|9779.6|9769.6|84
1627621500000|2021-07-30 05:05:00|9788.5|9778.5|9788.5|9778.5|9793|9783|9787.8|9777.8|48
1627621800000|2021-07-30 05:10:00|9788.3|9778.3|9784.3|9774.3|9788.3|9778.3|9781|9771|48
1627622100000|2021-07-30 05:15:00|9784.1|9774.1|9758.9|9748.9|9784.1|9774.1|9758.9|9748.9|70
1627622400000|2021-07-30 05:20:00|9759.3|9749.3|9763.3|9753.3|9765.1|9755.1|9753.4|9743.4|82
1627622700000|2021-07-30 05:25:00|9763.6|9753.6|9765|9755|9770|9760|9763.6|9753.6|63
1627623000000|2021-07-30 05:30:00|9765.3|9755.3|9776.1|9766.1|9777|9767|9761.9|9751.9|386
1627623300000|2021-07-30 05:35:00|9776.4|9766.4|9759.6|9749.6|9778.1|9768.1|9757|9747|170
1627623600000|2021-07-30 05:40:00|9759.3|9749.3|9747.5|9737.5|9759.5|9749.5|9741.3|9731.3|325
1627623900000|2021-07-30 05:45:00|9747|9737|9752|9742|9754|9744|9743.6|9733.6|207
1627624200000|2021-07-30 05:50:00|9751.8|9741.8|9751.8|9741.8|9753.3|9743.3|9737.6|9727.6|156
1627624500000|2021-07-30 05:55:00|9752|9742|9756|9746|9760.3|9750.3|9751|9741|147
1627624800000|2021-07-30 06:00:00|9755.4|9745.4|9767.5|9757.5|9769.1|9759.1|9755|9745|168
1627625100000|2021-07-30 06:05:00|9767.1|9757.1|9768.1|9758.1|9768.3|9758.3|9761.6|9751.6|154
1627625400000|2021-07-30 06:10:00|9768.8|9758.8|9770.9|9760.9|9771|9761|9763.8|9753.8|144
1627625700000|2021-07-30 06:15:00|9770.6|9760.6|9765.1|9755.1|9774.5|9764.5|9762.4|9752.4|158
1627626000000|2021-07-30 06:20:00|9764.8|9754.8|9764|9754|9770.3|9760.3|9761.1|9751.1|179
1627626300000|2021-07-30 06:25:00|9763.6|9753.6|9764.6|9754.6|9776.3|9766.3|9763|9753|174
1627626600000|2021-07-30 06:30:00|9765|9755|9782|9772|9788|9778|9765|9755|309
1627626900000|2021-07-30 06:35:00|9782.3|9772.3|9782.1|9772.1|9787.6|9777.6|9777.5|9767.5|182
1627627200000|2021-07-30 06:40:00|9782.4|9772.4|9782.3|9772.3|9784.5|9774.5|9773.9|9763.9|177
1627627500000|2021-07-30 06:45:00|9782|9772|9779.3|9769.3|9782.6|9772.6|9773.5|9763.5|154
1627627800000|2021-07-30 06:50:00|9779|9769|9785.4|9775.4|9787.3|9777.3|9776.8|9766.8|177
1627628100000|2021-07-30 06:55:00|9785.3|9775.3|9806.3|9796.3|9806.3|9796.3|9784|9774|295
1627628400000|2021-07-30 07:00:00|9806.5|9796.5|9790.8|9780.8|9808.3|9798.3|9785|9775|190
1627628700000|2021-07-30 07:05:00|9790.5|9780.5|9790.8|9780.8|9793.5|9783.5|9783.3|9773.3|144
1627629000000|2021-07-30 07:10:00|9790.5|9780.5|9791.8|9781.8|9798.8|9788.8|9789.3|9779.3|141
1627629300000|2021-07-30 07:15:00|9792|9782|9802.5|9792.5|9805.3|9795.3|9792|9782|119
1627629600000|2021-07-30 07:20:00|9802.3|9792.3|9805.8|9795.8|9805.8|9795.8|9794.3|9784.3|100
1627629900000|2021-07-30 07:25:00|9805.5|9795.5|9807.8|9797.8|9813.8|9803.8|9803|9793|115
1627630200000|2021-07-30 07:30:00|9807.5|9797.5|9788.3|9778.3|9807.8|9797.8|9783|9773|125
1627630500000|2021-07-30 07:35:00|9788|9778|9793.3|9783.3|9794|9784|9780.8|9770.8|88
1627630800000|2021-07-30 07:40:00|9793.5|9783.5|9795.5|9785.5|9800.5|9790.5|9792.8|9782.8|93
1627631100000|2021-07-30 07:45:00|9795.3|9785.3|9791.5|9781.5|9795.3|9785.3|9789.3|9779.3|93
1627631400000|2021-07-30 07:50:00|9791.8|9781.8|9813.3|9803.3|9816|9806|9791|9781|156
1627631700000|2021-07-30 07:55:00|9813|9803|9821.8|9811.8|9823.5|9813.5|9812|9802|173
1627632000000|2021-07-30 08:00:00|9822|9812|9817.5|9807.5|9822|9812|9811.3|9801.3|144
1627632300000|2021-07-30 08:05:00|9818|9808|9823.8|9813.8|9825.3|9815.3|9814|9804|132
1627632600000|2021-07-30 08:10:00|9823.5|9813.5|9821.3|9811.3|9824.5|9814.5|9819|9809|88
1627632900000|2021-07-30 08:15:00|9822.5|9812.5|9829.3|9819.3|9829.3|9819.3|9818|9808|117
1627633200000|2021-07-30 08:20:00|9827.5|9817.5|9827.8|9817.8|9832.8|9822.8|9824.5|9814.5|162
1627633500000|2021-07-30 08:25:00|9828|9818|9824|9814|9828.8|9818.8|9814.5|9804.5|119
1627633800000|2021-07-30 08:30:00|9824.3|9814.3|9817|9807|9824.3|9814.3|9809.5|9799.5|164
1627634100000|2021-07-30 08:35:00|9817.3|9807.3|9822.8|9812.8|9822.8|9812.8|9814.8|9804.8|131
1627634400000|2021-07-30 08:40:00|9823|9813|9824.3|9814.3|9826.3|9816.3|9820.5|9810.5|102
1627634700000|2021-07-30 08:45:00|9824.5|9814.5|9829.6|9819.6|9831.3|9821.3|9822.4|9812.4|87
1627635000000|2021-07-30 08:50:00|9828.8|9818.8|9821.5|9811.5|9830.4|9820.4|9820.8|9810.8|96
1627635300000|2021-07-30 08:55:00|9821.8|9811.8|9823|9813|9826.4|9816.4|9821.8|9811.8|73
1627635600000|2021-07-30 09:00:00|9822.8|9812.8|9829.6|9819.6|9832|9822|9822.6|9812.6|124
1627635900000|2021-07-30 09:05:00|9829.9|9819.9|9828.8|9818.8|9831.8|9821.8|9822.6|9812.6|104
1627636200000|2021-07-30 09:10:00|9828.6|9818.6|9833|9823|9834.4|9824.4|9828.3|9818.3|129
1627636500000|2021-07-30 09:15:00|9832.8|9822.8|9822.8|9812.8|9834.4|9824.4|9822|9812|115
1627636800000|2021-07-30 09:20:00|9823|9813|9811.6|9801.6|9826.9|9816.9|9811.6|9801.6|118
1627637100000|2021-07-30 09:25:00|9811.9|9801.9|9798.6|9788.6|9814.8|9804.8|9792.3|9782.3|151
1627637400000|2021-07-30 09:30:00|9797.8|9787.8|9800.5|9790.5|9804.6|9794.6|9795|9785|141
1627637700000|2021-07-30 09:35:00|9800.8|9790.8|9805|9795|9808.3|9798.3|9799.1|9789.1|140
1627638000000|2021-07-30 09:40:00|9804.8|9794.8|9805.3|9795.3|9806|9796|9799.3|9789.3|94
1627638300000|2021-07-30 09:45:00|9805.1|9795.1|9793.6|9783.6|9805.1|9795.1|9789.5|9779.5|101
1627638600000|2021-07-30 09:50:00|9793.4|9783.4|9803.9|9793.9|9804.1|9794.1|9793|9783|141
1627638900000|2021-07-30 09:55:00|9804.1|9794.1|9800.4|9790.4|9807.3|9797.3|9800.4|9790.4|106
1627639200000|2021-07-30 10:00:00|9800.6|9790.6|9798.3|9788.3|9803.5|9793.5|9797.1|9787.1|96
1627639500000|2021-07-30 10:05:00|9798.5|9788.5|9802.5|9792.5|9805.6|9795.6|9795.8|9785.8|114
1627639800000|2021-07-30 10:10:00|9803.4|9793.4|9782.5|9772.5|9803.5|9793.5|9781.1|9771.1|187
1627640100000|2021-07-30 10:15:00|9782.4|9772.4|9784.5|9774.5|9786.3|9776.3|9775.6|9765.6|160
1627640400000|2021-07-30 10:20:00|9784.8|9774.8|9800.3|9790.3|9803.1|9793.1|9784.8|9774.8|101
1627640700000|2021-07-30 10:25:00|9800.8|9790.8|9813.8|9803.8|9814.6|9804.6|9798.3|9788.3|92
1627641000000|2021-07-30 10:30:00|9813.6|9803.6|9816.1|9806.1|9819.1|9809.1|9808.6|9798.6|83
1627641300000|2021-07-30 10:35:00|9817.3|9807.3|9811.6|9801.6|9820.3|9810.3|9809.1|9799.1|115
1627641600000|2021-07-30 10:40:00|9812.9|9802.9|9806.4|9796.4|9813.6|9803.6|9804.9|9794.9|138
1627641900000|2021-07-30 10:45:00|9806.3|9796.3|9801.4|9791.4|9808.5|9798.5|9799.3|9789.3|96
1627642200000|2021-07-30 10:50:00|9801.5|9791.5|9802.4|9792.4|9808.1|9798.1|9800.3|9790.3|97
1627642500000|2021-07-30 10:55:00|9802.5|9792.5|9801.3|9791.3|9803.8|9793.8|9796.9|9786.9|122
1627642800000|2021-07-30 11:00:00|9801.5|9791.5|9794.6|9784.6|9801.8|9791.8|9790.8|9780.8|151
1627643100000|2021-07-30 11:05:00|9794.8|9784.8|9803|9793|9806.8|9796.8|9794.8|9784.8|76
1627643400000|2021-07-30 11:10:00|9803.3|9793.3|9795.1|9785.1|9806.8|9796.8|9794.9|9784.9|87
1627643700000|2021-07-30 11:15:00|9795.4|9785.4|9794.1|9784.1|9796.3|9786.3|9790.8|9780.8|94
1627644000000|2021-07-30 11:20:00|9794.4|9784.4|9789.8|9779.8|9797.4|9787.4|9786.6|9776.6|130
1627644300000|2021-07-30 11:25:00|9789|9779|9784.6|9774.6|9789.3|9779.3|9781.3|9771.3|145
1627644600000|2021-07-30 11:30:00|9785|9775|9778.4|9768.4|9790.4|9780.4|9773.5|9763.5|278
1627644900000|2021-07-30 11:35:00|9778.3|9768.3|9784.3|9774.3|9784.6|9774.6|9777.5|9767.5|116
1627645200000|2021-07-30 11:40:00|9784.1|9774.1|9782.9|9772.9|9784.1|9774.1|9778.5|9768.5|77
1627645500000|2021-07-30 11:45:00|9782.8|9772.8|9780.9|9770.9|9783.8|9773.8|9775.9|9765.9|123
1627645800000|2021-07-30 11:50:00|9781.1|9771.1|9787.3|9777.3|9787.4|9777.4|9781.1|9771.1|82
1627646100000|2021-07-30 11:55:00|9787.1|9777.1|9785.6|9775.6|9787.9|9777.9|9782.5|9772.5|108
1627646400000|2021-07-30 12:00:00|9785.1|9775.1|9800|9790|9800.8|9790.8|9785.1|9775.1|159
1627646700000|2021-07-30 12:05:00|9799.1|9789.1|9806.9|9796.9|9812.1|9802.1|9798.1|9788.1|184
1627647000000|2021-07-30 12:10:00|9806.6|9796.6|9815.1|9805.1|9816.1|9806.1|9803.5|9793.5|215
1627647300000|2021-07-30 12:15:00|9815.4|9805.4|9802.1|9792.1|9815.4|9805.4|9802.1|9792.1|143
1627647600000|2021-07-30 12:20:00|9802.5|9792.5|9810.4|9800.4|9810.4|9800.4|9801.9|9791.9|172
1627647900000|2021-07-30 12:25:00|9810.6|9800.6|9814.1|9804.1|9814.1|9804.1|9809.3|9799.3|91
1627648200000|2021-07-30 12:30:00|9814.5|9804.5|9815.6|9805.6|9816.8|9806.8|9803.4|9793.4|248
1627648500000|2021-07-30 12:35:00|9814.8|9804.8|9805|9795|9821|9811|9805|9795|201
1627648800000|2021-07-30 12:40:00|9804.1|9794.1|9791.4|9781.4|9805.5|9795.5|9788.5|9778.5|163
1627649100000|2021-07-30 12:45:00|9791.6|9781.6|9791.9|9781.9|9801.6|9791.6|9790.6|9780.6|114
1627649400000|2021-07-30 12:50:00|9791.6|9781.6|9795.9|9785.9|9797.4|9787.4|9777.4|9767.4|199
1627649700000|2021-07-30 12:55:00|9795.8|9785.8|9793.9|9783.9|9802.1|9792.1|9791.9|9781.9|160
1627650000000|2021-07-30 13:00:00|9793.8|9783.8|9786.4|9776.4|9812|9802|9786.4|9776.4|480
1627650300000|2021-07-30 13:05:00|9784.4|9774.4|9785.3|9775.3|9789.1|9779.1|9765.9|9755.9|440
1627650600000|2021-07-30 13:10:00|9785.5|9775.5|9806.9|9796.9|9808.9|9798.9|9785.3|9775.3|438
1627650900000|2021-07-30 13:15:00|9807.4|9797.4|9846|9836|9848|9838|9805.1|9795.1|413
1627651200000|2021-07-30 13:20:00|9846.1|9836.1|9873.3|9863.3|9886.5|9876.5|9842.9|9832.9|459
1627651500000|2021-07-30 13:25:00|9876|9866|9866.8|9856.8|9886|9876|9862.8|9852.8|336
1627651800000|2021-07-30 13:30:00|9868.5|9858.5|9869.8|9859.8|9877.5|9867.5|9863.8|9853.8|412
1627652100000|2021-07-30 13:35:00|9869.5|9859.5|9856|9846|9875.5|9865.5|9854.3|9844.3|256
1627652400000|2021-07-30 13:40:00|9855.8|9845.8|9839.5|9829.5|9862|9852|9833.8|9823.8|250
1627652700000|2021-07-30 13:45:00|9839.8|9829.8|9847.5|9837.5|9853|9843|9834.5|9824.5|264
1627653000000|2021-07-30 13:50:00|9848.3|9838.3|9823.5|9813.5|9851.5|9841.5|9807.3|9797.3|344
1627653300000|2021-07-30 13:55:00|9824.5|9814.5|9825.8|9815.8|9844|9834|9818.3|9808.3|231
1627653600000|2021-07-30 14:00:00|9828.3|9818.3|9801.8|9791.8|9832|9822|9800.3|9790.3|324
1627653900000|2021-07-30 14:05:00|9802|9792|9797.8|9787.8|9806.5|9796.5|9787.8|9777.8|286
1627654200000|2021-07-30 14:10:00|9797.5|9787.5|9791|9781|9800|9790|9775.8|9765.8|327
1627654500000|2021-07-30 14:15:00|9791.3|9781.3|9771.3|9761.3|9792.8|9782.8|9768.5|9758.5|340
1627654800000|2021-07-30 14:20:00|9769.3|9759.3|9744|9734|9769.3|9759.3|9743.3|9733.3|386
1627655100000|2021-07-30 14:25:00|9743.8|9733.8|9746|9736|9761.5|9751.5|9739.3|9729.3|384
1627655400000|2021-07-30 14:30:00|9746.8|9736.8|9723.3|9713.3|9752.5|9742.5|9718.8|9708.8|408
1627655700000|2021-07-30 14:35:00|9723|9713|9715.8|9705.8|9723|9713|9698.5|9688.5|400
1627656000000|2021-07-30 14:40:00|9715.3|9705.3|9724.8|9714.8|9736.5|9726.5|9705|9695|372
1627656300000|2021-07-30 14:45:00|9724.5|9714.5|9704.8|9694.8|9724.5|9714.5|9701.8|9691.8|311
1627656600000|2021-07-30 14:50:00|9704.5|9694.5|9736|9726|9739|9729|9702.5|9692.5|221
1627656900000|2021-07-30 14:55:00|9735.5|9725.5|9713.3|9703.3|9735.5|9725.5|9708|9698|262
1627657200000|2021-07-30 15:00:00|9712|9702|9691|9681|9712.8|9702.8|9673|9663|397
1627657500000|2021-07-30 15:05:00|9690.8|9680.8|9701.3|9691.3|9701.3|9691.3|9679.8|9669.8|304
1627657800000|2021-07-30 15:10:00|9701|9691|9700|9690|9707.8|9697.8|9691|9681|257
1627658100000|2021-07-30 15:15:00|9699.5|9689.5|9707.8|9697.8|9707.8|9697.8|9693.3|9683.3|263
1627658400000|2021-07-30 15:20:00|9707.5|9697.5|9703.5|9693.5|9715.3|9705.3|9701.5|9691.5|296
1627658700000|2021-07-30 15:25:00|9703.8|9693.8|9695.3|9685.3|9707.3|9697.3|9692.3|9682.3|190
1627659000000|2021-07-30 15:30:00|9695|9685|9712.3|9702.3|9715.3|9705.3|9689.8|9679.8|222
1627659300000|2021-07-30 15:35:00|9712.8|9702.8|9713.3|9703.3|9718.5|9708.5|9706.8|9696.8|140
1627659600000|2021-07-30 15:40:00|9713|9703|9725.3|9715.3|9726|9716|9712|9702|165
1627659900000|2021-07-30 15:45:00|9725|9715|9732.5|9722.5|9736.8|9726.8|9719.5|9709.5|242
1627660200000|2021-07-30 15:50:00|9732.8|9722.8|9730|9720|9736.3|9726.3|9724.9|9714.9|108
1627660500000|2021-07-30 15:55:00|9730.3|9720.3|9726.5|9716.5|9733.5|9723.5|9721.5|9711.5|91
1627660800000|2021-07-30 16:00:00|9727.5|9717.5|9718.8|9708.8|9729.5|9719.5|9717|9707|53
1627661100000|2021-07-30 16:05:00|9718.3|9708.3|9723.3|9713.3|9726.3|9716.3|9707|9697|142
1627661400000|2021-07-30 16:10:00|9723.5|9713.5|9728|9718|9728|9718|9722.8|9712.8|53
1627661700000|2021-07-30 16:15:00|9727.8|9717.8|9721.5|9711.5|9729|9719|9721|9711|52
1627662000000|2021-07-30 16:20:00|9721.8|9711.8|9726.3|9716.3|9727.3|9717.3|9717|9707|80
1627662300000|2021-07-30 16:25:00|9726.5|9716.5|9724.8|9714.8|9728.8|9718.8|9723|9713|46
1627662600000|2021-07-30 16:30:00|9725|9715|9730.5|9720.5|9731.5|9721.5|9725|9715|69
1627662900000|2021-07-30 16:35:00|9731|9721|9735.5|9725.5|9737|9727|9728.8|9718.8|75
1627663200000|2021-07-30 16:40:00|9736|9726|9737.5|9727.5|9739.3|9729.3|9735.5|9725.5|67
1627663500000|2021-07-30 16:45:00|9738.3|9728.3|9726.8|9716.8|9738.3|9728.3|9725.9|9715.9|124
1627663800000|2021-07-30 16:50:00|9727|9717|9725.8|9715.8|9728|9718|9720.3|9710.3|184
1627664100000|2021-07-30 16:55:00|9726|9716|9728.5|9718.5|9732.5|9722.5|9726|9716|133
1627862400000|2021-08-02 00:00:00|9727|9711.3|9743.6|9733.6|9751.1|9741.1|9727|9711.3|42
1627862700000|2021-08-02 00:05:00|9741.5|9730.5|9757.1|9747.1|9757.1|9747.1|9739|9726.3|55
1627863000000|2021-08-02 00:10:00|9757.3|9747.3|9759.1|9749.1|9760.1|9750.1|9755.9|9745.9|29
1627863300000|2021-08-02 00:15:00|9760.1|9750.1|9760.1|9750.1|9770.4|9760.4|9759.9|9749.9|50
1627863600000|2021-08-02 00:20:00|9760.4|9750.4|9759|9749|9761.9|9751.9|9759|9749|18
1627863900000|2021-08-02 00:25:00|9759.3|9749.3|9758.8|9748.8|9759.8|9749.8|9758.4|9748.4|40
1627864200000|2021-08-02 00:30:00|9758.5|9748.5|9757.1|9747.1|9758.5|9748.5|9754.6|9744.6|42
1627864500000|2021-08-02 00:35:00|9757.9|9747.9|9765.1|9755.1|9765.4|9755.4|9757.6|9747.6|24
1627864800000|2021-08-02 00:40:00|9763.8|9753.8|9768.3|9758.3|9768.3|9758.3|9763.8|9753.8|13
1627865100000|2021-08-02 00:45:00|9768|9758|9776.3|9766.3|9781.1|9771.1|9768|9758|67
1627865400000|2021-08-02 00:50:00|9776.1|9766.1|9779.1|9769.1|9779.3|9769.3|9773.1|9763.1|37
1627865700000|2021-08-02 00:55:00|9779.3|9769.3|9785.1|9775.1|9785.1|9775.1|9779.3|9769.3|49
1627866000000|2021-08-02 01:00:00|9785|9775|9783.4|9773.4|9788.3|9778.3|9760.9|9750.9|452
1627866300000|2021-08-02 01:05:00|9783.6|9773.6|9775.1|9765.1|9783.9|9773.9|9759.9|9749.9|306
1627866600000|2021-08-02 01:10:00|9775.8|9765.8|9790.4|9780.4|9792|9782|9769.1|9759.1|354
1627866900000|2021-08-02 01:15:00|9790.6|9780.6|9780.1|9770.1|9791.6|9781.6|9768.3|9758.3|306
1627867200000|2021-08-02 01:20:00|9779.9|9769.9|9773|9763|9779.9|9769.9|9767.6|9757.6|180
1627867500000|2021-08-02 01:25:00|9772.8|9762.8|9768.5|9758.5|9776|9766|9768.5|9758.5|150
1627867800000|2021-08-02 01:30:00|9768.3|9758.3|9760.1|9750.1|9768.3|9758.3|9754.1|9744.1|234
1627868100000|2021-08-02 01:35:00|9761.9|9751.9|9771.5|9761.5|9771.5|9761.5|9757.1|9747.1|209
1627868400000|2021-08-02 01:40:00|9771.9|9761.9|9769.6|9759.6|9776.4|9766.4|9766.3|9756.3|191
1627868700000|2021-08-02 01:45:00|9769.3|9759.3|9754.4|9744.4|9769.3|9759.3|9747.1|9737.1|211
1627869000000|2021-08-02 01:50:00|9753.9|9743.9|9740.1|9730.1|9753.9|9743.9|9736.6|9726.6|209
1627869300000|2021-08-02 01:55:00|9739.8|9729.8|9736|9726|9742|9732|9731.9|9721.9|157
1627869600000|2021-08-02 02:00:00|9735.6|9725.6|9732.4|9722.4|9745.6|9735.6|9732.4|9722.4|277
1627869900000|2021-08-02 02:05:00|9731.9|9721.9|9751.9|9741.9|9753.6|9743.6|9731.6|9721.6|265
1627870200000|2021-08-02 02:10:00|9751.4|9741.4|9751.5|9741.5|9751.5|9741.5|9743.5|9733.5|143
1627870500000|2021-08-02 02:15:00|9749.3|9739.3|9732.1|9722.1|9749.4|9739.4|9732.1|9722.1|62
1627870800000|2021-08-02 02:20:00|9731.8|9721.8|9734.6|9724.6|9735.6|9725.6|9723.1|9713.1|149
1627871100000|2021-08-02 02:25:00|9734.4|9724.4|9737.3|9727.3|9742.1|9732.1|9731.5|9721.5|100
1627871400000|2021-08-02 02:30:00|9737.6|9727.6|9752.4|9742.4|9762.8|9752.8|9737.6|9727.6|276
1627871700000|2021-08-02 02:35:00|9751.9|9741.9|9750.6|9740.6|9756.9|9746.9|9750.6|9740.6|201
1627872000000|2021-08-02 02:40:00|9750.9|9740.9|9752.1|9742.1|9758.1|9748.1|9750.1|9740.1|189
1627872300000|2021-08-02 02:45:00|9752.4|9742.4|9761.9|9751.9|9764.4|9754.4|9750|9740|128
1627872600000|2021-08-02 02:50:00|9762|9752|9766.3|9756.3|9768.6|9758.6|9761.1|9751.1|120
1627872900000|2021-08-02 02:55:00|9766.1|9756.1|9763.1|9753.1|9768|9758|9762.5|9752.5|98
1627873200000|2021-08-02 03:00:00|9763.3|9753.3|9765.4|9755.4|9766.3|9756.3|9759.3|9749.3|117
1627873500000|2021-08-02 03:05:00|9765.6|9755.6|9760.6|9750.6|9772.3|9762.3|9760.1|9750.1|115
1627873800000|2021-08-02 03:10:00|9760.4|9750.4|9760.6|9750.6|9760.6|9750.6|9753.1|9743.1|74
1627874100000|2021-08-02 03:15:00|9761.4|9751.4|9763.6|9753.6|9768.8|9758.8|9761.4|9751.4|102
1627874400000|2021-08-02 03:20:00|9764.3|9754.3|9771.5|9761.5|9771.5|9761.5|9764.3|9754.3|116
1627874700000|2021-08-02 03:25:00|9771.3|9761.3|9777.6|9767.6|9780.1|9770.1|9766|9756|195
1627875000000|2021-08-02 03:30:00|9777.4|9767.4|9778.1|9768.1|9779.9|9769.9|9777|9767|37
1627875300000|2021-08-02 03:35:00|9776.6|9766.6|9777.9|9767.9|9777.9|9767.9|9773.5|9763.5|28
1627875600000|2021-08-02 03:40:00|9778.1|9768.1|9777.4|9767.4|9778.6|9768.6|9776.4|9766.4|18
1627875900000|2021-08-02 03:45:00|9777.3|9767.3|9776.4|9766.4|9777.3|9767.3|9776|9766|10
1627876200000|2021-08-02 03:50:00|9776.1|9766.1|9776.3|9766.3|9776.6|9766.6|9775.4|9765.4|17
1627876500000|2021-08-02 03:55:00|9776.6|9766.6|9770.6|9760.6|9776.6|9766.6|9770.6|9760.6|16
1627876800000|2021-08-02 04:00:00|9770.5|9760.5|9772|9762|9772|9762|9770.5|9760.5|24
1627877100000|2021-08-02 04:05:00|9771.8|9761.8|9770.8|9760.8|9772|9762|9770.8|9760.8|7
1627877400000|2021-08-02 04:10:00|9770.9|9760.9|9766.1|9756.1|9770.9|9760.9|9766.1|9756.1|11
1627877700000|2021-08-02 04:15:00|9765.9|9755.9|9766.1|9756.1|9766.1|9756.1|9764.6|9754.6|7
1627878000000|2021-08-02 04:20:00|9766.4|9756.4|9768.9|9758.9|9769.1|9759.1|9766.4|9756.4|8
1627878300000|2021-08-02 04:25:00|9769.1|9759.1|9770.3|9760.3|9772.6|9762.6|9769.1|9759.1|7
1627878600000|2021-08-02 04:30:00|9770|9760|9767.1|9757.1|9770.4|9760.4|9766.9|9756.9|24
1627878900000|2021-08-02 04:35:00|9767.4|9757.4|9765.9|9755.9|9768.1|9758.1|9765.4|9755.4|17
1627879200000|2021-08-02 04:40:00|9766.1|9756.1|9764.3|9754.3|9766.9|9756.9|9764.3|9754.3|16
1627879500000|2021-08-02 04:45:00|9764.4|9754.4|9764.1|9754.1|9768.1|9758.1|9764|9754|30
1627879800000|2021-08-02 04:50:00|9764.6|9754.6|9766|9756|9767.1|9757.1|9763.6|9753.6|12
1627880100000|2021-08-02 04:55:00|9765.5|9755.5|9763.9|9753.9|9766|9756|9761.6|9751.6|33
1627880400000|2021-08-02 05:00:00|9764.1|9754.1|9763|9753|9765.9|9755.9|9761.6|9751.6|69
1627880700000|2021-08-02 05:05:00|9763.4|9753.4|9760.9|9750.9|9765.1|9755.1|9760.6|9750.6|59
1627881000000|2021-08-02 05:10:00|9759|9749|9762.8|9752.8|9766.1|9756.1|9758.1|9748.1|77
1627881300000|2021-08-02 05:15:00|9762.6|9752.6|9756.9|9746.9|9762.6|9752.6|9756.9|9746.9|61
1627881600000|2021-08-02 05:20:00|9757.1|9747.1|9768.4|9758.4|9768.4|9758.4|9757.1|9747.1|87
1627881900000|2021-08-02 05:25:00|9768.6|9758.6|9773.1|9763.1|9774.4|9764.4|9767.5|9757.5|70
1627882200000|2021-08-02 05:30:00|9773.6|9763.6|9801|9791|9803.4|9793.4|9773.6|9763.6|351
1627882500000|2021-08-02 05:35:00|9800.8|9790.8|9796.1|9786.1|9803.4|9793.4|9792.5|9782.5|266
1627882800000|2021-08-02 05:40:00|9796.4|9786.4|9800.8|9790.8|9802.9|9792.9|9792.9|9782.9|122
1627883100000|2021-08-02 05:45:00|9800.9|9790.9|9802.6|9792.6|9803.9|9793.9|9796.1|9786.1|121
1627883400000|2021-08-02 05:50:00|9803.1|9793.1|9786.1|9776.1|9804|9794|9786.1|9776.1|142
1627883700000|2021-08-02 05:55:00|9786.4|9776.4|9783.6|9773.6|9792.9|9782.9|9782.4|9772.4|145
1627884000000|2021-08-02 06:00:00|9784.3|9774.3|9779.9|9769.9|9788.9|9778.9|9773.3|9763.3|184
1627884300000|2021-08-02 06:05:00|9780.1|9770.1|9779.6|9769.6|9786.3|9776.3|9774.1|9764.1|204
1627884600000|2021-08-02 06:10:00|9779.3|9769.3|9783.9|9773.9|9787.8|9777.8|9779.3|9769.3|113
1627884900000|2021-08-02 06:15:00|9783.8|9773.8|9784.1|9774.1|9785.8|9775.8|9779.8|9769.8|105
1627885200000|2021-08-02 06:20:00|9783.9|9773.9|9768.6|9758.6|9784.1|9774.1|9768.6|9758.6|148
1627885500000|2021-08-02 06:25:00|9768.9|9758.9|9766.4|9756.4|9771.6|9761.6|9761.9|9751.9|324
1627885800000|2021-08-02 06:30:00|9766.6|9756.6|9771.6|9761.6|9773|9763|9763.9|9753.9|203
1627886100000|2021-08-02 06:35:00|9771.3|9761.3|9762.8|9752.8|9771.3|9761.3|9761.4|9751.4|108
1627886400000|2021-08-02 06:40:00|9762.9|9752.9|9767.4|9757.4|9767.4|9757.4|9762.1|9752.1|119
1627886700000|2021-08-02 06:45:00|9767|9757|9770.1|9760.1|9772.6|9762.6|9763|9753|132
1627887000000|2021-08-02 06:50:00|9770.4|9760.4|9766.6|9756.6|9771.6|9761.6|9764.9|9754.9|139
1627887300000|2021-08-02 06:55:00|9766.9|9756.9|9775.9|9765.9|9778.4|9768.4|9766.4|9756.4|197
1627887600000|2021-08-02 07:00:00|9777.9|9767.9|9786.3|9776.3|9792.8|9782.8|9777.6|9767.6|169
1627887900000|2021-08-02 07:05:00|9786.5|9776.5|9784.5|9774.5|9789.5|9779.5|9774.4|9764.4|173
1627888200000|2021-08-02 07:10:00|9784.3|9774.3|9766.6|9756.6|9786.6|9776.6|9761.8|9751.8|187
1627888500000|2021-08-02 07:15:00|9766.4|9756.4|9762.1|9752.1|9772.8|9762.8|9761.4|9751.4|152
1627888800000|2021-08-02 07:20:00|9762.4|9752.4|9772.4|9762.4|9773.1|9763.1|9761.1|9751.1|127
1627889100000|2021-08-02 07:25:00|9772.3|9762.3|9781.8|9771.8|9781.9|9771.9|9765.6|9755.6|217
1627889400000|2021-08-02 07:30:00|9782.8|9772.8|9779|9769|9785|9775|9776.9|9766.9|182
1627889700000|2021-08-02 07:35:00|9779.1|9769.1|9784.5|9774.5|9787.8|9777.8|9778.1|9768.1|143
1627890000000|2021-08-02 07:40:00|9784.8|9774.8|9782.4|9772.4|9788.4|9778.4|9780.6|9770.6|142
1627890300000|2021-08-02 07:45:00|9784.6|9774.6|9780.9|9770.9|9787.9|9777.9|9780.6|9770.6|111
1627890600000|2021-08-02 07:50:00|9781|9771|9784.8|9774.8|9791.9|9781.9|9781|9771|157
1627890900000|2021-08-02 07:55:00|9784.9|9774.9|9779.4|9769.4|9788.8|9778.8|9773.5|9763.5|183
1627891200000|2021-08-02 08:00:00|9778.4|9768.4|9793.8|9783.8|9799.5|9789.5|9777.4|9767.4|142
1627891500000|2021-08-02 08:05:00|9793.6|9783.6|9778.6|9768.6|9794.3|9784.3|9777.5|9767.5|147
1627891800000|2021-08-02 08:10:00|9778.9|9768.9|9771.1|9761.1|9781.8|9771.8|9766.3|9756.3|114
1627892100000|2021-08-02 08:15:00|9771.6|9761.6|9777.1|9767.1|9779|9769|9768|9758|128
1627892400000|2021-08-02 08:20:00|9776.8|9766.8|9789.5|9779.5|9790.3|9780.3|9773.8|9763.8|68
1627892700000|2021-08-02 08:25:00|9789.6|9779.6|9784.6|9774.6|9791|9781|9780.3|9770.3|103
1627893000000|2021-08-02 08:30:00|9787.4|9777.4|9773.6|9763.6|9788|9778|9772.8|9762.8|134
1627893300000|2021-08-02 08:35:00|9773.9|9763.9|9768|9758|9775.5|9765.5|9767.8|9757.8|113
1627893600000|2021-08-02 08:40:00|9767.9|9757.9|9771.9|9761.9|9772.1|9762.1|9765.8|9755.8|125
1627893900000|2021-08-02 08:45:00|9771.6|9761.6|9774.4|9764.4|9774.4|9764.4|9768.6|9758.6|104
1627894200000|2021-08-02 08:50:00|9774.1|9764.1|9771.5|9761.5|9779|9769|9771.4|9761.4|94
1627894500000|2021-08-02 08:55:00|9771.4|9761.4|9780.9|9770.9|9782.1|9772.1|9771.4|9761.4|80
1627894800000|2021-08-02 09:00:00|9781|9771|9783.6|9773.6|9788.9|9778.9|9780.4|9770.4|114
1627895100000|2021-08-02 09:05:00|9783.4|9773.4|9784.3|9774.3|9784.4|9774.4|9780|9770|97
1627895400000|2021-08-02 09:10:00|9784.4|9774.4|9787.3|9777.3|9788|9778|9782.6|9772.6|95
1627895700000|2021-08-02 09:15:00|9787.1|9777.1|9788.4|9778.4|9792.8|9782.8|9786|9776|92
1627896000000|2021-08-02 09:20:00|9788.5|9778.5|9789.3|9779.3|9790.9|9780.9|9785.1|9775.1|107
1627896300000|2021-08-02 09:25:00|9789.4|9779.4|9787.3|9777.3|9793.1|9783.1|9780.8|9770.8|84
1627896600000|2021-08-02 09:30:00|9787.6|9777.6|9781.4|9771.4|9789.6|9779.6|9777.8|9767.8|93
1627896900000|2021-08-02 09:35:00|9781.3|9771.3|9775.6|9765.6|9782.5|9772.5|9771.1|9761.1|73
1627897200000|2021-08-02 09:40:00|9776|9766|9777.4|9767.4|9779.1|9769.1|9773.5|9763.5|81
1627897500000|2021-08-02 09:45:00|9777.3|9767.3|9782|9772|9782|9772|9775.1|9765.1|51
1627897800000|2021-08-02 09:50:00|9781.9|9771.9|9784.9|9774.9|9785|9775|9779.8|9769.8|63
1627898100000|2021-08-02 09:55:00|9785.1|9775.1|9784.1|9774.1|9789.5|9779.5|9783.8|9773.8|84
1627898400000|2021-08-02 10:00:00|9787.9|9777.9|9790|9780|9790.8|9780.8|9786.3|9776.3|121
1627898700000|2021-08-02 10:05:00|9789.8|9779.8|9791.8|9781.8|9794.3|9784.3|9789.6|9779.6|79
1627899000000|2021-08-02 10:10:00|9792.3|9782.3|9791.3|9781.3|9793.6|9783.6|9787.3|9777.3|76
1627899300000|2021-08-02 10:15:00|9791|9781|9794.3|9784.3|9800.9|9790.9|9788.5|9778.5|118
1627899600000|2021-08-02 10:20:00|9794|9784|9797.4|9787.4|9798.1|9788.1|9793.1|9783.1|58
1627899900000|2021-08-02 10:25:00|9797.1|9787.1|9793.4|9783.4|9797.5|9787.5|9791.8|9781.8|75
1627900200000|2021-08-02 10:30:00|9793.6|9783.6|9778.4|9768.4|9793.6|9783.6|9777.1|9767.1|101
1627900500000|2021-08-02 10:35:00|9778.9|9768.9|9781.6|9771.6|9783.1|9773.1|9773.9|9763.9|73
1627900800000|2021-08-02 10:40:00|9781.5|9771.5|9782.5|9772.5|9783.5|9773.5|9780.4|9770.4|67
1627901100000|2021-08-02 10:45:00|9782.4|9772.4|9787.1|9777.1|9787.6|9777.6|9777.4|9767.4|90
1627901400000|2021-08-02 10:50:00|9787.3|9777.3|9788.9|9778.9|9793.3|9783.3|9786.4|9776.4|100
1627901700000|2021-08-02 10:55:00|9789|9779|9778.9|9768.9|9789.8|9779.8|9778.3|9768.3|162
1627902000000|2021-08-02 11:00:00|9778.8|9768.8|9780.4|9770.4|9785|9775|9777|9767|177
1627902300000|2021-08-02 11:05:00|9780.6|9770.6|9776.5|9766.5|9783.9|9773.9|9767.8|9757.8|163
1627902600000|2021-08-02 11:10:00|9776.6|9766.6|9776.8|9766.8|9783.1|9773.1|9775.9|9765.9|92
1627902900000|2021-08-02 11:15:00|9776.9|9766.9|9784.4|9774.4|9785.3|9775.3|9776.8|9766.8|133
1627903200000|2021-08-02 11:20:00|9784.5|9774.5|9778.5|9768.5|9785.3|9775.3|9776.9|9766.9|167
1627903500000|2021-08-02 11:25:00|9778.9|9768.9|9769.9|9759.9|9779.6|9769.6|9769|9759|185
1627903800000|2021-08-02 11:30:00|9770.3|9760.3|9776.9|9766.9|9778.4|9768.4|9765.9|9755.9|268
1627904100000|2021-08-02 11:35:00|9777.1|9767.1|9784|9774|9786.4|9776.4|9776.8|9766.8|120
1627904400000|2021-08-02 11:40:00|9784.1|9774.1|9782.1|9772.1|9786.8|9776.8|9781.4|9771.4|88
1627904700000|2021-08-02 11:45:00|9782.4|9772.4|9779.5|9769.5|9783.8|9773.8|9778.9|9768.9|95
1627905000000|2021-08-02 11:50:00|9779.8|9769.8|9792.5|9782.5|9792.8|9782.8|9779.8|9769.8|106
1627905300000|2021-08-02 11:55:00|9792.6|9782.6|9797.5|9787.5|9800.8|9790.8|9792.6|9782.6|119
1627905600000|2021-08-02 12:00:00|9797.8|9787.8|9792.6|9782.6|9809.3|9799.3|9792.4|9782.4|226
1627905900000|2021-08-02 12:05:00|9792.4|9782.4|9790.4|9780.4|9800.3|9790.3|9789.1|9779.1|136
1627906200000|2021-08-02 12:10:00|9790.6|9780.6|9779.8|9769.8|9793.8|9783.8|9778.3|9768.3|154
1627906500000|2021-08-02 12:15:00|9779.5|9769.5|9781.8|9771.8|9782.6|9772.6|9778.8|9768.8|84
1627906800000|2021-08-02 12:20:00|9781.9|9771.9|9771.6|9761.6|9781.9|9771.9|9769.6|9759.6|167
1627907100000|2021-08-02 12:25:00|9771.8|9761.8|9783.1|9773.1|9783.9|9773.9|9769.9|9759.9|150
1627907400000|2021-08-02 12:30:00|9782.8|9772.8|9781.5|9771.5|9783|9773|9773.3|9763.3|151
1627907700000|2021-08-02 12:35:00|9780.9|9770.9|9779.3|9769.3|9783.5|9773.5|9774.3|9764.3|124
1627908000000|2021-08-02 12:40:00|9780.1|9770.1|9783.6|9773.6|9784.8|9774.8|9774.4|9764.4|119
1627908300000|2021-08-02 12:45:00|9783.8|9773.8|9782.6|9772.6|9785.5|9775.5|9779.4|9769.4|71
1627908600000|2021-08-02 12:50:00|9782.9|9772.9|9784.8|9774.8|9789.1|9779.1|9779.3|9769.3|123
1627908900000|2021-08-02 12:55:00|9785|9775|9777.3|9767.3|9785|9775|9774.5|9764.5|115
1627909200000|2021-08-02 13:00:00|9778.4|9768.4|9757.1|9747.1|9786.5|9776.5|9756.1|9746.1|528
1627909500000|2021-08-02 13:05:00|9756.8|9746.8|9753.6|9743.6|9766.6|9756.6|9750.1|9740.1|407
1627909800000|2021-08-02 13:10:00|9754|9744|9749.4|9739.4|9758|9748|9746|9736|405
1627910100000|2021-08-02 13:15:00|9749.3|9739.3|9747.9|9737.9|9752.1|9742.1|9738.9|9728.9|370
1627910400000|2021-08-02 13:20:00|9748|9738|9748.4|9738.4|9752.1|9742.1|9741.3|9731.3|256
1627910700000|2021-08-02 13:25:00|9748.1|9738.1|9739.1|9729.1|9748.1|9738.1|9736|9726|212
1627911000000|2021-08-02 13:30:00|9739.5|9729.5|9754.8|9744.8|9758.8|9748.8|9737.3|9727.3|518
1627911300000|2021-08-02 13:35:00|9755.1|9745.1|9755.4|9745.4|9758.9|9748.9|9748.3|9738.3|378
1627911600000|2021-08-02 13:40:00|9756.3|9746.3|9762.1|9752.1|9771.8|9761.8|9753.8|9743.8|317
1627911900000|2021-08-02 13:45:00|9762.9|9752.9|9758.8|9748.8|9767.8|9757.8|9755.5|9745.5|278
1627912200000|2021-08-02 13:50:00|9756.5|9746.5|9725.3|9715.3|9761.5|9751.5|9721.4|9711.4|460
1627912500000|2021-08-02 13:55:00|9724.8|9714.8|9738.1|9728.1|9742.3|9732.3|9724.8|9714.8|263
1627912800000|2021-08-02 14:00:00|9738.4|9728.4|9727.4|9717.4|9741.6|9731.6|9720.9|9710.9|495
1627913100000|2021-08-02 14:05:00|9728.4|9718.4|9739.6|9729.6|9741.4|9731.4|9722.8|9712.8|352
1627913400000|2021-08-02 14:10:00|9739.9|9729.9|9738.6|9728.6|9741.1|9731.1|9728.3|9718.3|256
1627913700000|2021-08-02 14:15:00|9738.8|9728.8|9733.8|9723.8|9740|9730|9731.8|9721.8|246
1627914000000|2021-08-02 14:20:00|9733.9|9723.9|9729.3|9719.3|9735.5|9725.5|9725.5|9715.5|274
1627914300000|2021-08-02 14:25:00|9729.4|9719.4|9718.4|9708.4|9734.3|9724.3|9715.5|9705.5|343
1627914600000|2021-08-02 14:30:00|9718.1|9708.1|9716.3|9706.3|9718.1|9708.1|9700.5|9690.5|314
1627914900000|2021-08-02 14:35:00|9716.6|9706.6|9719|9709|9730.1|9720.1|9712.4|9702.4|306
1627915200000|2021-08-02 14:40:00|9718.9|9708.9|9705.1|9695.1|9718.9|9708.9|9698.5|9688.5|400
1627915500000|2021-08-02 14:45:00|9705.6|9695.6|9714.9|9704.9|9717.5|9707.5|9699.4|9689.4|290
1627915800000|2021-08-02 14:50:00|9714.5|9704.5|9716.3|9706.3|9722|9712|9711.6|9701.6|380
1627916100000|2021-08-02 14:55:00|9716.1|9706.1|9711|9701|9716.1|9706.1|9700.5|9690.5|363
1627916400000|2021-08-02 15:00:00|9710.9|9700.9|9720.9|9710.9|9722.3|9712.3|9704.3|9694.3|345
1627916700000|2021-08-02 15:05:00|9721|9711|9706.5|9696.5|9722.3|9712.3|9706|9696|263
1627917000000|2021-08-02 15:10:00|9707|9697|9706.5|9696.5|9707.5|9697.5|9698.8|9688.8|227
1627917300000|2021-08-02 15:15:00|9706.4|9696.4|9689.6|9679.6|9707.9|9697.9|9689.3|9679.3|343
1627917600000|2021-08-02 15:20:00|9688.9|9678.9|9694.5|9684.5|9694.5|9684.5|9678|9668|318
1627917900000|2021-08-02 15:25:00|9694.4|9684.4|9693.5|9683.5|9694.4|9684.4|9682.8|9672.8|277
1627918200000|2021-08-02 15:30:00|9694.6|9684.6|9702.9|9692.9|9705.1|9695.1|9690.9|9680.9|335
1627918500000|2021-08-02 15:35:00|9703.3|9693.3|9708.6|9698.6|9708.6|9698.6|9698.8|9688.8|239
1627918800000|2021-08-02 15:40:00|9708.3|9698.3|9704|9694|9709.6|9699.6|9696.4|9686.4|266
1627919100000|2021-08-02 15:45:00|9703.9|9693.9|9710.6|9700.6|9710.6|9700.6|9698.4|9688.4|212
1627919400000|2021-08-02 15:50:00|9710.8|9700.8|9706.3|9696.3|9711.5|9701.5|9704.8|9694.8|173
1627919700000|2021-08-02 15:55:00|9706.5|9696.5|9679.8|9669.8|9706.5|9696.5|9678.9|9668.9|238
1627920000000|2021-08-02 16:00:00|9681.1|9671.1|9685.8|9675.8|9690.6|9680.6|9680.3|9670.3|260
1627920300000|2021-08-02 16:05:00|9685.6|9675.6|9655.1|9645.1|9685.6|9675.6|9655.1|9645.1|270
1627920600000|2021-08-02 16:10:00|9656.4|9646.4|9669|9659|9671.3|9661.3|9653.8|9643.8|250
1627920900000|2021-08-02 16:15:00|9668.8|9658.8|9670.8|9660.8|9677.3|9667.3|9665.8|9655.8|182
1627921200000|2021-08-02 16:20:00|9670.6|9660.6|9671|9661|9671.6|9661.6|9664.3|9654.3|151
1627921500000|2021-08-02 16:25:00|9670.9|9660.9|9669.3|9659.3|9673.9|9663.9|9660.6|9650.6|151
1627921800000|2021-08-02 16:30:00|9669.4|9659.4|9658.6|9648.6|9670.6|9660.6|9657.8|9647.8|153
1627922100000|2021-08-02 16:35:00|9658.9|9648.9|9658.1|9648.1|9660.8|9650.8|9654|9644|203
1627922400000|2021-08-02 16:40:00|9657.8|9647.8|9669.6|9659.6|9671.4|9661.4|9654.9|9644.9|168
1627922700000|2021-08-02 16:45:00|9669.9|9659.9|9657.6|9647.6|9670.9|9660.9|9657.5|9647.5|168
1627923000000|2021-08-02 16:50:00|9657.1|9647.1|9661.5|9651.5|9666.1|9656.1|9650.4|9640.4|212
1627923300000|2021-08-02 16:55:00|9661.8|9651.8|9662.3|9652.3|9669.1|9659.1|9655.1|9645.1|302
1627948800000|2021-08-03 00:00:00|9651.1|9641.1|9654.4|9644.4|9654.4|9644.4|9650.6|9640.6|13
1627949100000|2021-08-03 00:05:00|9654.1|9644.1|9657.4|9647.4|9665.1|9655.1|9653.8|9643.8|46
1627949400000|2021-08-03 00:10:00|9657.1|9647.1|9661.3|9651.3|9661.3|9651.3|9656.9|9646.9|16
1627949700000|2021-08-03 00:15:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9660.6|9650.6|9
1627950000000|2021-08-03 00:20:00|9660.1|9650.1|9661.1|9651.1|9662.1|9652.1|9659.3|9649.3|20
1627950300000|2021-08-03 00:25:00|9661.4|9651.4|9661.8|9651.8|9662.4|9652.4|9661.3|9651.3|11
1627950600000|2021-08-03 00:30:00|9661.4|9651.4|9652.5|9642.5|9661.4|9651.4|9652.5|9642.5|22
1627950900000|2021-08-03 00:35:00|9652.3|9642.3|9653.9|9643.9|9655.4|9645.4|9651.1|9641.1|22
1627951200000|2021-08-03 00:40:00|9653.8|9643.8|9654.5|9644.5|9655.1|9645.1|9653.8|9643.8|7
1627951500000|2021-08-03 00:45:00|9654.6|9644.6|9653.6|9643.6|9654.9|9644.9|9652.9|9642.9|23
1627951800000|2021-08-03 00:50:00|9654.4|9644.4|9653.9|9643.9|9654.8|9644.8|9651.6|9641.6|27
1627952100000|2021-08-03 00:55:00|9653.4|9643.4|9649.3|9639.3|9653.9|9643.9|9647.9|9637.9|40
1627952400000|2021-08-03 01:00:00|9649.4|9639.4|9683.1|9673.1|9687.1|9677.1|9649.4|9639.4|398
1627952700000|2021-08-03 01:05:00|9682.6|9672.6|9675.6|9665.6|9682.6|9672.6|9668.9|9658.9|281
1627953000000|2021-08-03 01:10:00|9675.5|9665.5|9662.4|9652.4|9675.6|9665.6|9660.5|9650.5|238
1627953300000|2021-08-03 01:15:00|9662|9652|9660.1|9650.1|9667.3|9657.3|9657.9|9647.9|176
1627953600000|2021-08-03 01:20:00|9659.6|9649.6|9659.4|9649.4|9661.9|9651.9|9654|9644|219
1627953900000|2021-08-03 01:25:00|9659.1|9649.1|9647.9|9637.9|9659.9|9649.9|9647.9|9637.9|248
1627954200000|2021-08-03 01:30:00|9648.4|9638.4|9652.9|9642.9|9654.3|9644.3|9638|9628|370
1627954500000|2021-08-03 01:35:00|9652.5|9642.5|9648.4|9638.4|9657.1|9647.1|9648.1|9638.1|341
1627954800000|2021-08-03 01:40:00|9647.9|9637.9|9653.6|9643.6|9655.6|9645.6|9643.1|9633.1|260
1627955100000|2021-08-03 01:45:00|9653.8|9643.8|9658.3|9648.3|9658.9|9648.9|9649.1|9639.1|194
1627955400000|2021-08-03 01:50:00|9658|9648|9659.9|9649.9|9661.6|9651.6|9650.9|9640.9|192
1627955700000|2021-08-03 01:55:00|9659.8|9649.8|9655.4|9645.4|9662.9|9652.9|9654.4|9644.4|168
1627956000000|2021-08-03 02:00:00|9654.9|9644.9|9657.6|9647.6|9658|9648|9650.3|9640.3|273
1627956300000|2021-08-03 02:05:00|9657.9|9647.9|9670.6|9660.6|9672.4|9662.4|9655.5|9645.5|242
1627956600000|2021-08-03 02:10:00|9670.1|9660.1|9662.9|9652.9|9673.9|9663.9|9662.6|9652.6|214
1627956900000|2021-08-03 02:15:00|9661.9|9651.9|9655.3|9645.3|9662.3|9652.3|9654.5|9644.5|128
1627957200000|2021-08-03 02:20:00|9655.4|9645.4|9656.6|9646.6|9657.4|9647.4|9654.9|9644.9|64
1627957500000|2021-08-03 02:25:00|9656.1|9646.1|9657.1|9647.1|9661.6|9651.6|9656.1|9646.1|80
1627957800000|2021-08-03 02:30:00|9657.4|9647.4|9670.9|9660.9|9671.1|9661.1|9656.1|9646.1|234
1627958100000|2021-08-03 02:35:00|9671.1|9661.1|9664.3|9654.3|9672.9|9662.9|9662.4|9652.4|227
1627958400000|2021-08-03 02:40:00|9664|9654|9674.9|9664.9|9676.4|9666.4|9663|9653|264
1627958700000|2021-08-03 02:45:00|9675.4|9665.4|9673.4|9663.4|9681.5|9671.5|9670.6|9660.6|160
1627959000000|2021-08-03 02:50:00|9673.6|9663.6|9678.6|9668.6|9679.4|9669.4|9671.1|9661.1|197
1627959300000|2021-08-03 02:55:00|9678.9|9668.9|9666.4|9656.4|9679.9|9669.9|9666.4|9656.4|210
1627959600000|2021-08-03 03:00:00|9666.1|9656.1|9661.4|9651.4|9666.8|9656.8|9658.3|9648.3|231
1627959900000|2021-08-03 03:05:00|9661|9651|9662.4|9652.4|9662.5|9652.5|9656|9646|151
1627960200000|2021-08-03 03:10:00|9662.8|9652.8|9666.1|9656.1|9668.6|9658.6|9661.6|9651.6|151
1627960500000|2021-08-03 03:15:00|9665.8|9655.8|9676.9|9666.9|9678.4|9668.4|9664.1|9654.1|185
1627960800000|2021-08-03 03:20:00|9677.1|9667.1|9677.1|9667.1|9686.1|9676.1|9676|9666|213
1627961100000|2021-08-03 03:25:00|9678|9668|9672.4|9662.4|9683.1|9673.1|9672.4|9662.4|124
1627961400000|2021-08-03 03:30:00|9672.9|9662.9|9676.6|9666.6|9677.9|9667.9|9670.6|9660.6|56
1627961700000|2021-08-03 03:35:00|9676.4|9666.4|9675.4|9665.4|9676.9|9666.9|9674.4|9664.4|37
1627962000000|2021-08-03 03:40:00|9675|9665|9674.8|9664.8|9675.5|9665.5|9674.1|9664.1|22
1627962300000|2021-08-03 03:45:00|9674.9|9664.9|9674.3|9664.3|9677|9667|9674.3|9664.3|21
1627962600000|2021-08-03 03:50:00|9674.6|9664.6|9673.9|9663.9|9675.6|9665.6|9672.9|9662.9|32
1627962900000|2021-08-03 03:55:00|9673.6|9663.6|9672.6|9662.6|9673.8|9663.8|9672.4|9662.4|22
1627963200000|2021-08-03 04:00:00|9672.9|9662.9|9671.9|9661.9|9672.9|9662.9|9671.9|9661.9|9
1627963500000|2021-08-03 04:05:00|9672.1|9662.1|9672.4|9662.4|9672.6|9662.6|9671.9|9661.9|11
1627963800000|2021-08-03 04:10:00|9672.1|9662.1|9671.9|9661.9|9672.1|9662.1|9671.1|9661.1|9
1627964100000|2021-08-03 04:15:00|9672.4|9662.4|9678.3|9668.3|9678.3|9668.3|9672.1|9662.1|38
1627964400000|2021-08-03 04:20:00|9677.9|9667.9|9673.1|9663.1|9677.9|9667.9|9673.1|9663.1|15
1627964700000|2021-08-03 04:25:00|9672.6|9662.6|9668.6|9658.6|9673|9663|9668.4|9658.4|22
1627965000000|2021-08-03 04:30:00|9668.8|9658.8|9670.6|9660.6|9678.9|9668.9|9668.4|9658.4|162
1627965300000|2021-08-03 04:35:00|9670.8|9660.8|9678.5|9668.5|9678.5|9668.5|9670.8|9660.8|74
1627965600000|2021-08-03 04:40:00|9678.9|9668.9|9677|9667|9683.3|9673.3|9676.4|9666.4|72
1627965900000|2021-08-03 04:45:00|9677.4|9667.4|9674.5|9664.5|9679.5|9669.5|9674.5|9664.5|51
1627966200000|2021-08-03 04:50:00|9674.1|9664.1|9679.3|9669.3|9680.6|9670.6|9672.6|9662.6|40
1627966500000|2021-08-03 04:55:00|9679.5|9669.5|9678.9|9668.9|9683.3|9673.3|9677.6|9667.6|53
1627966800000|2021-08-03 05:00:00|9679|9669|9676.6|9666.6|9683.5|9673.5|9676.3|9666.3|69
1627967100000|2021-08-03 05:05:00|9676.4|9666.4|9679|9669|9679.1|9669.1|9675.1|9665.1|47
1627967400000|2021-08-03 05:10:00|9678.8|9668.8|9678.9|9668.9|9680.1|9670.1|9673.1|9663.1|44
1627967700000|2021-08-03 05:15:00|9679.1|9669.1|9676.9|9666.9|9679.1|9669.1|9676.6|9666.6|29
1627968000000|2021-08-03 05:20:00|9676.8|9666.8|9680.1|9670.1|9680.6|9670.6|9673.5|9663.5|47
1627968300000|2021-08-03 05:25:00|9680.4|9670.4|9680.3|9670.3|9680.6|9670.6|9678.9|9668.9|18
1627968600000|2021-08-03 05:30:00|9680.1|9670.1|9677.6|9667.6|9695.6|9685.6|9674.4|9664.4|282
1627968900000|2021-08-03 05:35:00|9677.9|9667.9|9673.1|9663.1|9682.6|9672.6|9671.4|9661.4|100
1627969200000|2021-08-03 05:40:00|9672.3|9662.3|9668.6|9658.6|9673.6|9663.6|9662.4|9652.4|98
1627969500000|2021-08-03 05:45:00|9668.4|9658.4|9665.4|9655.4|9668.8|9658.8|9661.9|9651.9|127
1627969800000|2021-08-03 05:50:00|9665.3|9655.3|9656.9|9646.9|9665.3|9655.3|9655.4|9645.4|154
1627970100000|2021-08-03 05:55:00|9656.4|9646.4|9659.6|9649.6|9659.6|9649.6|9655.9|9645.9|93
1627970400000|2021-08-03 06:00:00|9659.9|9649.9|9662.4|9652.4|9666.6|9656.6|9658.3|9648.3|110
1627970700000|2021-08-03 06:05:00|9662.1|9652.1|9661.6|9651.6|9662.1|9652.1|9657.1|9647.1|96
1627971000000|2021-08-03 06:10:00|9661.9|9651.9|9648.9|9638.9|9662.1|9652.1|9648.9|9638.9|174
1627971300000|2021-08-03 06:15:00|9648.1|9638.1|9643.4|9633.4|9648.1|9638.1|9637.4|9627.4|231
1627971600000|2021-08-03 06:20:00|9643.6|9633.6|9640.4|9630.4|9649.4|9639.4|9638.9|9628.9|207
1627971900000|2021-08-03 06:25:00|9640.5|9630.5|9638.6|9628.6|9643.1|9633.1|9635.4|9625.4|203
1627972200000|2021-08-03 06:30:00|9638.4|9628.4|9630.9|9620.9|9640.6|9630.6|9630.9|9620.9|195
1627972500000|2021-08-03 06:35:00|9631.1|9621.1|9633.4|9623.4|9637.4|9627.4|9630.4|9620.4|145
1627972800000|2021-08-03 06:40:00|9633.6|9623.6|9638.4|9628.4|9638.6|9628.6|9630.9|9620.9|111
1627973100000|2021-08-03 06:45:00|9638.6|9628.6|9635.3|9625.3|9641.3|9631.3|9633.6|9623.6|112
1627973400000|2021-08-03 06:50:00|9636.1|9626.1|9635.9|9625.9|9638.4|9628.4|9631.5|9621.5|113
1627973700000|2021-08-03 06:55:00|9635.1|9625.1|9626.9|9616.9|9636.9|9626.9|9625.4|9615.4|256
1627974000000|2021-08-03 07:00:00|9627.1|9617.1|9634.6|9624.6|9637.6|9627.6|9627.1|9617.1|234
1627974300000|2021-08-03 07:05:00|9634.5|9624.5|9633.4|9623.4|9634.5|9624.5|9626.1|9616.1|172
1627974600000|2021-08-03 07:10:00|9633.3|9623.3|9630.5|9620.5|9633.3|9623.3|9629.1|9619.1|148
1627974900000|2021-08-03 07:15:00|9630.3|9620.3|9643|9633|9643|9633|9629.6|9619.6|146
1627975200000|2021-08-03 07:20:00|9644|9634|9643.4|9633.4|9652.4|9642.4|9641|9631|170
1627975500000|2021-08-03 07:25:00|9643.5|9633.5|9641.8|9631.8|9650.1|9640.1|9641.5|9631.5|139
1627975800000|2021-08-03 07:30:00|9641.6|9631.6|9639.9|9629.9|9648.3|9638.3|9633.9|9623.9|182
1627976100000|2021-08-03 07:35:00|9640.1|9630.1|9644.8|9634.8|9645.8|9635.8|9637|9627|197
1627976400000|2021-08-03 07:40:00|9644.5|9634.5|9628.5|9618.5|9645.6|9635.6|9628.1|9618.1|233
1627976700000|2021-08-03 07:45:00|9628.9|9618.9|9601.3|9591.3|9629.8|9619.8|9578.9|9568.9|205
1627977000000|2021-08-03 07:50:00|9601.4|9591.4|9592.5|9582.5|9604.8|9594.8|9591.5|9581.5|108
1627977300000|2021-08-03 07:55:00|9592.8|9582.8|9580.5|9570.5|9596.3|9586.3|9575.9|9565.9|149
1627977600000|2021-08-03 08:00:00|9581|9571|9597.3|9587.3|9598|9588|9581|9571|171
1627977900000|2021-08-03 08:05:00|9597|9587|9599.5|9589.5|9603.5|9593.5|9593.5|9583.5|84
1627978200000|2021-08-03 08:10:00|9600.8|9590.8|9592.8|9582.8|9608|9598|9590|9580|105
1627978500000|2021-08-03 08:15:00|9593.5|9583.5|9591|9581|9600.5|9590.5|9590|9580|46
1627978800000|2021-08-03 08:20:00|9591.5|9581.5|9592.8|9582.8|9595.5|9585.5|9590.3|9580.3|59
1627979100000|2021-08-03 08:25:00|9592.5|9582.5|9593.4|9583.4|9597.3|9587.3|9589.8|9579.8|64
1627979400000|2021-08-03 08:30:00|9593|9583|9590.8|9580.8|9593.8|9583.8|9584.5|9574.5|87
1627979700000|2021-08-03 08:35:00|9591.3|9581.3|9587.3|9577.3|9598.3|9588.3|9585.3|9575.3|78
1627980000000|2021-08-03 08:40:00|9587.5|9577.5|9580|9570|9591|9581|9579.3|9569.3|93
1627980300000|2021-08-03 08:45:00|9580.3|9570.3|9570.8|9560.8|9583.8|9573.8|9569.8|9559.8|113
1627980600000|2021-08-03 08:50:00|9570.3|9560.3|9560.8|9550.8|9570.8|9560.8|9558.3|9548.3|92
1627980900000|2021-08-03 08:55:00|9561|9551|9575.1|9565.1|9575.3|9565.3|9561|9551|86
1627981200000|2021-08-03 09:00:00|9576|9566|9591.5|9581.5|9591.5|9581.5|9575.3|9565.3|75
1627981500000|2021-08-03 09:05:00|9592.3|9582.3|9581.5|9571.5|9592.8|9582.8|9579|9569|127
1627981800000|2021-08-03 09:10:00|9581.8|9571.8|9583.8|9573.8|9591.5|9581.5|9580.8|9570.8|64
1627982100000|2021-08-03 09:15:00|9584.6|9574.6|9582.8|9572.8|9593.5|9583.5|9582|9572|75
1627982400000|2021-08-03 09:20:00|9582|9572|9572.5|9562.5|9585.3|9575.3|9572.3|9562.3|80
1627982700000|2021-08-03 09:25:00|9572.8|9562.8|9583.3|9573.3|9584|9574|9572.8|9562.8|64
1627983000000|2021-08-03 09:30:00|9583.5|9573.5|9588.8|9578.8|9589|9579|9583.5|9573.5|41
1627983300000|2021-08-03 09:35:00|9586.5|9576.5|9602.5|9592.5|9606|9596|9586.5|9576.5|69
1627983600000|2021-08-03 09:40:00|9602.3|9592.3|9602.3|9592.3|9602.5|9592.5|9594|9584|120
1627983900000|2021-08-03 09:45:00|9602.8|9592.8|9596.5|9586.5|9605|9595|9590|9580|100
1627984200000|2021-08-03 09:50:00|9596.8|9586.8|9592.8|9582.8|9598|9588|9592.3|9582.3|52
1627984500000|2021-08-03 09:55:00|9592.5|9582.5|9594|9584|9598|9588|9591|9581|55
1627984800000|2021-08-03 10:00:00|9594.3|9584.3|9590.3|9580.3|9595.3|9585.3|9585.8|9575.8|55
1627985100000|2021-08-03 10:05:00|9590.5|9580.5|9597.8|9587.8|9599|9589|9590.5|9580.5|60
1627985400000|2021-08-03 10:10:00|9598|9588|9610.8|9600.8|9614.3|9604.3|9589.3|9579.3|106
1627985700000|2021-08-03 10:15:00|9611|9601|9613|9603|9622|9612|9610.5|9600.5|73
1627986000000|2021-08-03 10:20:00|9613.3|9603.3|9617.5|9607.5|9619.5|9609.5|9613.3|9603.3|57
1627986300000|2021-08-03 10:25:00|9617.3|9607.3|9623.8|9613.8|9624.3|9614.3|9614.8|9604.8|54
1627986600000|2021-08-03 10:30:00|9624|9614|9619.5|9609.5|9624.5|9614.5|9619.3|9609.3|96
1627986900000|2021-08-03 10:35:00|9619.8|9609.8|9614.3|9604.3|9622.5|9612.5|9611.5|9601.5|116
1627987200000|2021-08-03 10:40:00|9614|9604|9606.6|9596.6|9617.3|9607.3|9606.6|9596.6|77
1627987500000|2021-08-03 10:45:00|9606.9|9596.9|9593|9583|9609|9599|9592.8|9582.8|91
1627987800000|2021-08-03 10:50:00|9592.9|9582.9|9588.8|9578.8|9594|9584|9587.8|9577.8|69
1627988100000|2021-08-03 10:55:00|9589|9579|9593.8|9583.8|9597.8|9587.8|9589|9579|89
1627988400000|2021-08-03 11:00:00|9594|9584|9588.3|9578.3|9595.5|9585.5|9588.3|9578.3|73
1627988700000|2021-08-03 11:05:00|9588|9578|9592.8|9582.8|9592.8|9582.8|9583.3|9573.3|93
1627989000000|2021-08-03 11:10:00|9592.3|9582.3|9606.8|9596.8|9606.8|9596.8|9592.3|9582.3|90
1627989300000|2021-08-03 11:15:00|9607.3|9597.3|9607.8|9597.8|9612.5|9602.5|9602.5|9592.5|112
1627989600000|2021-08-03 11:20:00|9608.3|9598.3|9603|9593|9619.3|9609.3|9603|9593|146
1627989900000|2021-08-03 11:25:00|9602.1|9592.1|9610.8|9600.8|9615.8|9605.8|9602.1|9592.1|84
1627990200000|2021-08-03 11:30:00|9611|9601|9612.5|9602.5|9616.5|9606.5|9609|9599|186
1627990500000|2021-08-03 11:35:00|9612.8|9602.8|9612.5|9602.5|9615|9605|9611.3|9601.3|124
1627990800000|2021-08-03 11:40:00|9612.3|9602.3|9612.5|9602.5|9614.3|9604.3|9611.8|9601.8|70
1627991100000|2021-08-03 11:45:00|9613|9603|9609|9599|9613.5|9603.5|9603.5|9593.5|62
1627991400000|2021-08-03 11:50:00|9608.8|9598.8|9610.3|9600.3|9613.3|9603.3|9607.3|9597.3|77
1627991700000|2021-08-03 11:55:00|9610|9600|9614.3|9604.3|9614.5|9604.5|9609.8|9599.8|64
1627992000000|2021-08-03 12:00:00|9614|9604|9614|9604|9624.5|9614.5|9612.8|9602.8|129
1627992300000|2021-08-03 12:05:00|9613.8|9603.8|9618.8|9608.8|9620.5|9610.5|9604.8|9594.8|190
1627992600000|2021-08-03 12:10:00|9618.5|9608.5|9595.8|9585.8|9620|9610|9583|9573|310
1627992900000|2021-08-03 12:15:00|9595.3|9585.3|9564.5|9554.5|9598.5|9588.5|9562.5|9552.5|319
1627993200000|2021-08-03 12:20:00|9564.3|9554.3|9537.5|9527.5|9567.3|9557.3|9528.8|9518.8|496
1627993500000|2021-08-03 12:25:00|9537.8|9527.8|9521.3|9511.3|9541.3|9531.3|9518|9508|348
1627993800000|2021-08-03 12:30:00|9521.5|9511.5|9518.8|9508.8|9528.8|9518.8|9509.3|9499.3|331
1627994100000|2021-08-03 12:35:00|9518.5|9508.5|9502|9492|9526|9516|9500.8|9490.8|300
1627994400000|2021-08-03 12:40:00|9501.8|9491.8|9507.5|9497.5|9512|9502|9493.3|9483.3|306
1627994700000|2021-08-03 12:45:00|9508|9498|9511.3|9501.3|9516.8|9506.8|9490.3|9480.3|292
1627995000000|2021-08-03 12:50:00|9511.5|9501.5|9519.3|9509.3|9524|9514|9498.5|9488.5|335
1627995300000|2021-08-03 12:55:00|9518.5|9508.5|9525.8|9515.8|9526.8|9516.8|9504.8|9494.8|337
1627995600000|2021-08-03 13:00:00|9526|9516|9524.3|9514.3|9530.8|9520.8|9507|9497|681
1627995900000|2021-08-03 13:05:00|9524.5|9514.5|9540.3|9530.3|9545|9535|9521.5|9511.5|373
1627996200000|2021-08-03 13:10:00|9540|9530|9547|9537|9547.8|9537.8|9527.3|9517.3|339
1627996500000|2021-08-03 13:15:00|9547.5|9537.5|9524|9514|9548.5|9538.5|9523.5|9513.5|346
1627996800000|2021-08-03 13:20:00|9523.3|9513.3|9538.5|9528.5|9540.5|9530.5|9515.5|9505.5|307
1627997100000|2021-08-03 13:25:00|9538.3|9528.3|9537|9527|9544|9534|9529.5|9519.5|302
1627997400000|2021-08-03 13:30:00|9537.5|9527.5|9531.8|9521.8|9542|9532|9528.8|9518.8|561
1627997700000|2021-08-03 13:35:00|9531.3|9521.3|9519.3|9509.3|9538.3|9528.3|9517.5|9507.5|480
1627998000000|2021-08-03 13:40:00|9519|9509|9529.8|9519.8|9538.5|9528.5|9507.5|9497.5|489
1627998300000|2021-08-03 13:45:00|9530|9520|9515.3|9505.3|9530|9520|9514.8|9504.8|408
1627998600000|2021-08-03 13:50:00|9514.8|9504.8|9501.8|9491.8|9515.5|9505.5|9500.5|9490.5|461
1627998900000|2021-08-03 13:55:00|9501.3|9491.3|9504|9494|9511.3|9501.3|9495.8|9485.8|411
1627999200000|2021-08-03 14:00:00|9504.5|9494.5|9534|9524|9540.3|9530.3|9503|9493|402
1627999500000|2021-08-03 14:05:00|9533.8|9523.8|9526|9516|9536.3|9526.3|9521.8|9511.8|370
1627999800000|2021-08-03 14:10:00|9526.3|9516.3|9525.5|9515.5|9535.5|9525.5|9519.8|9509.8|350
1628000100000|2021-08-03 14:15:00|9525|9515|9540.5|9530.5|9544.5|9534.5|9522.8|9512.8|261
1628000400000|2021-08-03 14:20:00|9541.3|9531.3|9541.3|9531.3|9545.8|9535.8|9535|9525|246
1628000700000|2021-08-03 14:25:00|9542.3|9532.3|9550.8|9540.8|9552.5|9542.5|9541|9531|300
1628001000000|2021-08-03 14:30:00|9551|9541|9548.3|9538.3|9557.8|9547.8|9547.5|9537.5|250
1628001300000|2021-08-03 14:35:00|9548.5|9538.5|9537.3|9527.3|9562|9552|9535.5|9525.5|401
1628001600000|2021-08-03 14:40:00|9537|9527|9545|9535|9549.3|9539.3|9535.5|9525.5|254
1628001900000|2021-08-03 14:45:00|9545.8|9535.8|9535|9525|9549.8|9539.8|9534|9524|286
1628002200000|2021-08-03 14:50:00|9535.5|9525.5|9537.8|9527.8|9544.3|9534.3|9533.3|9523.3|230
1628002500000|2021-08-03 14:55:00|9538|9528|9526.5|9516.5|9539|9529|9520.8|9510.8|244
1628002800000|2021-08-03 15:00:00|9527.5|9517.5|9529|9519|9539.8|9529.8|9520.8|9510.8|224
1628003100000|2021-08-03 15:05:00|9529.3|9519.3|9534.3|9524.3|9538.3|9528.3|9525.8|9515.8|172
1628003400000|2021-08-03 15:10:00|9534.8|9524.8|9542.3|9532.3|9546|9536|9533.5|9523.5|177
1628003700000|2021-08-03 15:15:00|9542.5|9532.5|9524.3|9514.3|9542.8|9532.8|9523.5|9513.5|191
1628004000000|2021-08-03 15:20:00|9525.5|9515.5|9524|9514|9525.5|9515.5|9519.3|9509.3|122
1628004300000|2021-08-03 15:25:00|9524.3|9514.3|9524.3|9514.3|9526.5|9516.5|9519.8|9509.8|167
1628004600000|2021-08-03 15:30:00|9524.8|9514.8|9521.3|9511.3|9524.8|9514.8|9518.3|9508.3|176
1628004900000|2021-08-03 15:35:00|9521.5|9511.5|9535.8|9525.8|9538|9528|9521|9511|223
1628005200000|2021-08-03 15:40:00|9535.3|9525.3|9544.3|9534.3|9545.8|9535.8|9533.8|9523.8|212
1628005500000|2021-08-03 15:45:00|9544|9534|9549|9539|9552.5|9542.5|9540.3|9530.3|247
1628005800000|2021-08-03 15:50:00|9549.3|9539.3|9545.8|9535.8|9550|9540|9542.3|9532.3|120
1628006100000|2021-08-03 15:55:00|9546|9536|9549.3|9539.3|9552|9542|9546|9536|140
1628006400000|2021-08-03 16:00:00|9549|9539|9551.8|9541.8|9552.5|9542.5|9545|9535|73
1628006700000|2021-08-03 16:05:00|9552|9542|9556.5|9546.5|9557.3|9547.3|9549|9539|61
1628007000000|2021-08-03 16:10:00|9556.8|9546.8|9565.3|9555.3|9565.3|9555.3|9556.8|9546.8|83
1628007300000|2021-08-03 16:15:00|9565|9555|9562|9552|9571|9561|9560|9550|134
1628007600000|2021-08-03 16:20:00|9561.5|9551.5|9563.5|9553.5|9564.3|9554.3|9561.5|9551.5|66
1628007900000|2021-08-03 16:25:00|9563.8|9553.8|9568.8|9558.8|9570|9560|9563.8|9553.8|83
1628008200000|2021-08-03 16:30:00|9569.3|9559.3|9571.8|9561.8|9572.5|9562.5|9568.5|9558.5|59
1628008500000|2021-08-03 16:35:00|9572|9562|9565.5|9555.5|9575.3|9565.3|9563.8|9553.8|101
1628008800000|2021-08-03 16:40:00|9565.8|9555.8|9564.8|9554.8|9567.3|9557.3|9563.5|9553.5|69
1628009100000|2021-08-03 16:45:00|9565|9555|9565.8|9555.8|9571|9561|9563.8|9553.8|92
1628009400000|2021-08-03 16:50:00|9565.5|9555.5|9563.3|9553.3|9567|9557|9562|9552|84
1628009700000|2021-08-03 16:55:00|9563.4|9553.4|9567.9|9557.9|9569.1|9559.1|9562.1|9552.1|93
1628035200000|2021-08-04 00:00:00|9576.9|9566.9|9571.9|9561.9|9577.6|9567.6|9569.1|9559.1|53
1628035500000|2021-08-04 00:05:00|9571.5|9561.5|9563.5|9553.5|9571.5|9561.5|9562.8|9552.8|36
1628035800000|2021-08-04 00:10:00|9563.1|9553.1|9563.9|9553.9|9568.1|9558.1|9563.1|9553.1|24
1628036100000|2021-08-04 00:15:00|9563.1|9553.1|9563.5|9553.5|9564|9554|9563.1|9553.1|9
1628036400000|2021-08-04 00:20:00|9563.4|9553.4|9562|9552|9563.4|9553.4|9558.1|9548.1|32
1628036700000|2021-08-04 00:25:00|9562.4|9552.4|9557.5|9547.5|9562.4|9552.4|9555.6|9545.6|59
1628037000000|2021-08-04 00:30:00|9557.9|9547.9|9557.9|9547.9|9558.1|9548.1|9554.1|9544.1|39
1628037300000|2021-08-04 00:35:00|9558|9548|9558.4|9548.4|9558.8|9548.8|9558|9548|8
1628037600000|2021-08-04 00:40:00|9558.6|9548.6|9558.9|9548.9|9559.3|9549.3|9556.3|9546.3|18
1628037900000|2021-08-04 00:45:00|9559.1|9549.1|9553.3|9543.3|9559.1|9549.1|9552.6|9542.6|35
1628038200000|2021-08-04 00:50:00|9553.4|9543.4|9549.6|9539.6|9553.4|9543.4|9549.1|9539.1|44
1628038500000|2021-08-04 00:55:00|9549.5|9539.5|9555.5|9545.5|9556.6|9546.6|9549.5|9539.5|48
1628038800000|2021-08-04 01:00:00|9555.4|9545.4|9557.1|9547.1|9561.8|9551.8|9547.9|9537.9|228
1628039100000|2021-08-04 01:05:00|9557|9547|9558.1|9548.1|9565.9|9555.9|9555|9545|169
1628039400000|2021-08-04 01:10:00|9558.6|9548.6|9561.3|9551.3|9564|9554|9555.6|9545.6|116
1628039700000|2021-08-04 01:15:00|9561.1|9551.1|9561.4|9551.4|9564.4|9554.4|9560.5|9550.5|93
1628040000000|2021-08-04 01:20:00|9561.1|9551.1|9562.1|9552.1|9565.5|9555.5|9559.9|9549.9|100
1628040300000|2021-08-04 01:25:00|9562.6|9552.6|9559.9|9549.9|9563.3|9553.3|9559.9|9549.9|78
1628041200000|2021-08-04 01:40:00|9544.1|9534.1|9542.4|9532.4|9545.8|9535.8|9540.9|9530.9|73
1628041500000|2021-08-04 01:45:00|9541.3|9531.3|9550.4|9540.4|9553|9543|9541.1|9531.1|163
1628041800000|2021-08-04 01:50:00|9550|9540|9563.3|9553.3|9564.5|9554.5|9549.1|9539.1|130
1628042100000|2021-08-04 01:55:00|9563.5|9553.5|9568.4|9558.4|9568.6|9558.6|9560.9|9550.9|92
1628042400000|2021-08-04 02:00:00|9568|9558|9578.1|9568.1|9581.9|9571.9|9567.6|9557.6|153
1628042700000|2021-08-04 02:05:00|9577.6|9567.6|9579.8|9569.8|9582.9|9572.9|9577.5|9567.5|184
1628043000000|2021-08-04 02:10:00|9579.5|9569.5|9577.1|9567.1|9583.9|9573.9|9575.8|9565.8|174
1628043300000|2021-08-04 02:15:00|9577|9567|9574.1|9564.1|9577|9567|9572.5|9562.5|36
1628043600000|2021-08-04 02:20:00|9574.4|9564.4|9575.6|9565.6|9577.4|9567.4|9573.6|9563.6|47
1628043900000|2021-08-04 02:25:00|9575.9|9565.9|9574.4|9564.4|9576.4|9566.4|9574.4|9564.4|33
1628044200000|2021-08-04 02:30:00|9574.6|9564.6|9587.6|9577.6|9593.9|9583.9|9574.4|9564.4|209
1628044500000|2021-08-04 02:35:00|9587.4|9577.4|9590.9|9580.9|9594.5|9584.5|9586.4|9576.4|166
1628044800000|2021-08-04 02:40:00|9591.1|9581.1|9587.9|9577.9|9591.4|9581.4|9585.6|9575.6|173
1628045100000|2021-08-04 02:45:00|9588.6|9578.6|9594|9584|9597.1|9587.1|9587.9|9577.9|120
1628045400000|2021-08-04 02:50:00|9593.8|9583.8|9595|9585|9595.4|9585.4|9589.6|9579.6|110
1628045700000|2021-08-04 02:55:00|9595.1|9585.1|9595.8|9585.8|9596.4|9586.4|9592.9|9582.9|73
1628046000000|2021-08-04 03:00:00|9595.9|9585.9|9594|9584|9598.6|9588.6|9593.1|9583.1|71
1628046300000|2021-08-04 03:05:00|9593.5|9583.5|9582.6|9572.6|9594|9584|9582.4|9572.4|131
1628046600000|2021-08-04 03:10:00|9582.8|9572.8|9580.6|9570.6|9589.4|9579.4|9580.6|9570.6|91
1628046900000|2021-08-04 03:15:00|9580.9|9570.9|9594.3|9584.3|9594.6|9584.6|9580.9|9570.9|113
1628047200000|2021-08-04 03:20:00|9594.5|9584.5|9598.1|9588.1|9598.5|9588.5|9592.4|9582.4|129
1628047500000|2021-08-04 03:25:00|9598|9588|9603.3|9593.3|9607.4|9597.4|9597.6|9587.6|181
1628047800000|2021-08-04 03:30:00|9603.1|9593.1|9602.3|9592.3|9603.3|9593.3|9600.9|9590.9|36
1628048100000|2021-08-04 03:35:00|9602.1|9592.1|9599.8|9589.8|9602.1|9592.1|9598.1|9588.1|46
1628048400000|2021-08-04 03:40:00|9599.4|9589.4|9599.4|9589.4|9600.8|9590.8|9598.9|9588.9|40
1628048700000|2021-08-04 03:45:00|9599.3|9589.3|9601.4|9591.4|9602|9592|9598.6|9588.6|23
1628049000000|2021-08-04 03:50:00|9601.6|9591.6|9597.1|9587.1|9601.6|9591.6|9596.1|9586.1|16
1628049300000|2021-08-04 03:55:00|9596.9|9586.9|9597.9|9587.9|9597.9|9587.9|9596.8|9586.8|9
1628049600000|2021-08-04 04:00:00|9598.6|9588.6|9594.9|9584.9|9599.4|9589.4|9594.4|9584.4|30
1628049900000|2021-08-04 04:05:00|9594.8|9584.8|9593.1|9583.1|9594.8|9584.8|9592.1|9582.1|20
1628050200000|2021-08-04 04:10:00|9592.9|9582.9|9595.6|9585.6|9595.6|9585.6|9592|9582|16
1628050500000|2021-08-04 04:15:00|9596|9586|9595.6|9585.6|9597.4|9587.4|9595.6|9585.6|23
1628050800000|2021-08-04 04:20:00|9595.4|9585.4|9594.1|9584.1|9595.9|9585.9|9593.9|9583.9|25
1628051100000|2021-08-04 04:25:00|9593.3|9583.3|9590.5|9580.5|9594.1|9584.1|9589.8|9579.8|40
1628051400000|2021-08-04 04:30:00|9590.4|9580.4|9593.4|9583.4|9594|9584|9590.3|9580.3|24
1628051700000|2021-08-04 04:35:00|9593.6|9583.6|9595.1|9585.1|9595.1|9585.1|9593.6|9583.6|11
1628052000000|2021-08-04 04:40:00|9595|9585|9592.6|9582.6|9595|9585|9591.9|9581.9|17
1628052300000|2021-08-04 04:45:00|9593|9583|9591.9|9581.9|9594.6|9584.6|9591.9|9581.9|16
1628052600000|2021-08-04 04:50:00|9592.3|9582.3|9593.1|9583.1|9595.1|9585.1|9592.3|9582.3|19
1628052900000|2021-08-04 04:55:00|9593|9583|9592|9582|9593|9583|9591.6|9581.6|12
1628053200000|2021-08-04 05:00:00|9592.3|9582.3|9596.4|9586.4|9596.8|9586.8|9590|9580|37
1628053500000|2021-08-04 05:05:00|9595.9|9585.9|9589|9579|9596.6|9586.6|9587.6|9577.6|53
1628053800000|2021-08-04 05:10:00|9588.8|9578.8|9590.1|9580.1|9590.1|9580.1|9585.6|9575.6|45
1628054100000|2021-08-04 05:15:00|9591.4|9581.4|9592.6|9582.6|9593.1|9583.1|9589|9579|31
1628054400000|2021-08-04 05:20:00|9591.9|9581.9|9593.4|9583.4|9593.4|9583.4|9590.1|9580.1|42
1628054700000|2021-08-04 05:25:00|9593.1|9583.1|9594.9|9584.9|9597.4|9587.4|9592.6|9582.6|45
1628055000000|2021-08-04 05:30:00|9594.6|9584.6|9597.6|9587.6|9606.9|9596.9|9594.4|9584.4|226
1628055300000|2021-08-04 05:35:00|9597.1|9587.1|9586.9|9576.9|9597.6|9587.6|9586.1|9576.1|197
1628055600000|2021-08-04 05:40:00|9586.8|9576.8|9576.1|9566.1|9587.1|9577.1|9574.6|9564.6|156
1628055900000|2021-08-04 05:45:00|9575.9|9565.9|9588.6|9578.6|9591.6|9581.6|9574.1|9564.1|143
1628056200000|2021-08-04 05:50:00|9588.4|9578.4|9593.8|9583.8|9594.5|9584.5|9587.9|9577.9|119
1628056500000|2021-08-04 05:55:00|9594|9584|9586.6|9576.6|9596.5|9586.5|9584.4|9574.4|135
1628056800000|2021-08-04 06:00:00|9586.9|9576.9|9592.3|9582.3|9604.1|9594.1|9586.9|9576.9|214
1628057100000|2021-08-04 06:05:00|9592.1|9582.1|9587.8|9577.8|9592.6|9582.6|9586.1|9576.1|141
1628057400000|2021-08-04 06:10:00|9587.6|9577.6|9592.1|9582.1|9594|9584|9585.4|9575.4|98
1628057700000|2021-08-04 06:15:00|9592|9582|9587.6|9577.6|9592|9582|9585.6|9575.6|96
1628058000000|2021-08-04 06:20:00|9587.9|9577.9|9593.6|9583.6|9593.6|9583.6|9587.4|9577.4|70
1628058300000|2021-08-04 06:25:00|9593.9|9583.9|9590.1|9580.1|9597.9|9587.9|9588.6|9578.6|98
1628058600000|2021-08-04 06:30:00|9590.4|9580.4|9598.8|9588.8|9599.1|9589.1|9590.1|9580.1|89
1628058900000|2021-08-04 06:35:00|9598.9|9588.9|9599.3|9589.3|9602.9|9592.9|9598.1|9588.1|144
1628059200000|2021-08-04 06:40:00|9599.1|9589.1|9596.4|9586.4|9599.5|9589.5|9591.6|9581.6|153
1628059500000|2021-08-04 06:45:00|9596.9|9586.9|9594.4|9584.4|9599.9|9589.9|9594|9584|127
1628059800000|2021-08-04 06:50:00|9594.1|9584.1|9594.9|9584.9|9595.6|9585.6|9589.9|9579.9|148
1628060100000|2021-08-04 06:55:00|9595.4|9585.4|9584.8|9574.8|9595.9|9585.9|9583.8|9573.8|165
1628060400000|2021-08-04 07:00:00|9585|9575|9598.1|9588.1|9598.5|9588.5|9585|9575|162
1628060700000|2021-08-04 07:05:00|9598.3|9588.3|9591.3|9581.3|9599.9|9589.9|9588.1|9578.1|106
1628061000000|2021-08-04 07:10:00|9590.9|9580.9|9585.1|9575.1|9593|9583|9584.1|9574.1|91
1628061300000|2021-08-04 07:15:00|9585.5|9575.5|9574.3|9564.3|9586.1|9576.1|9573.8|9563.8|139
1628061600000|2021-08-04 07:20:00|9574.4|9564.4|9583.9|9573.9|9583.9|9573.9|9574.4|9564.4|85
1628061900000|2021-08-04 07:25:00|9583.6|9573.6|9573.3|9563.3|9584|9574|9568.1|9558.1|117
1628062200000|2021-08-04 07:30:00|9572.9|9562.9|9574.4|9564.4|9577.5|9567.5|9570.1|9560.1|99
1628062500000|2021-08-04 07:35:00|9574.5|9564.5|9569.6|9559.6|9575.8|9565.8|9568.8|9558.8|99
1628062800000|2021-08-04 07:40:00|9570|9560|9571.6|9561.6|9573.4|9563.4|9568.1|9558.1|74
1628063100000|2021-08-04 07:45:00|9571.4|9561.4|9573.9|9563.9|9576.6|9566.6|9570|9560|63
1628063400000|2021-08-04 07:50:00|9574|9564|9574|9564|9574|9564|9567.9|9557.9|72
1628063700000|2021-08-04 07:55:00|9573.3|9563.3|9576.3|9566.3|9580.9|9570.9|9572.1|9562.1|104
1628064000000|2021-08-04 08:00:00|9576.5|9566.5|9582.3|9572.3|9582.5|9572.5|9568.8|9558.8|143
1628064300000|2021-08-04 08:05:00|9582.6|9572.6|9577|9567|9582.8|9572.8|9574.6|9564.6|91
1628064600000|2021-08-04 08:10:00|9576.9|9566.9|9569.6|9559.6|9576.9|9566.9|9566.5|9556.5|117
1628064900000|2021-08-04 08:15:00|9569.9|9559.9|9548.8|9538.8|9572.6|9562.6|9539.6|9529.6|185
1628065200000|2021-08-04 08:20:00|9549.4|9539.4|9556.8|9546.8|9560.1|9550.1|9545.8|9535.8|117
1628065500000|2021-08-04 08:25:00|9555.8|9545.8|9563|9553|9565.1|9555.1|9555.1|9545.1|65
1628065800000|2021-08-04 08:30:00|9563.1|9553.1|9552.1|9542.1|9563.9|9553.9|9551.9|9541.9|86
1628066100000|2021-08-04 08:35:00|9551.6|9541.6|9532.6|9522.6|9551.6|9541.6|9528.1|9518.1|154
1628066400000|2021-08-04 08:40:00|9532.8|9522.8|9533.8|9523.8|9535.3|9525.3|9528.5|9518.5|105
1628066700000|2021-08-04 08:45:00|9533.5|9523.5|9536.8|9526.8|9542|9532|9532.9|9522.9|101
1628067000000|2021-08-04 08:50:00|9536.4|9526.4|9546.1|9536.1|9548.4|9538.4|9533.1|9523.1|101
1628067300000|2021-08-04 08:55:00|9546.5|9536.5|9543.4|9533.4|9555.6|9545.6|9543.4|9533.4|70
1628067600000|2021-08-04 09:00:00|9543.3|9533.3|9550.4|9540.4|9552.8|9542.8|9538.6|9528.6|120
1628067900000|2021-08-04 09:05:00|9550.3|9540.3|9553.1|9543.1|9557.1|9547.1|9548.6|9538.6|74
1628068200000|2021-08-04 09:10:00|9552.5|9542.5|9561.6|9551.6|9562.1|9552.1|9552.3|9542.3|54
1628068500000|2021-08-04 09:15:00|9561.3|9551.3|9556.3|9546.3|9561.3|9551.3|9555.9|9545.9|48
1628068800000|2021-08-04 09:20:00|9556.4|9546.4|9555.4|9545.4|9556.4|9546.4|9554.3|9544.3|59
1628069100000|2021-08-04 09:25:00|9555.5|9545.5|9562.4|9552.4|9563.5|9553.5|9554.1|9544.1|54
1628069400000|2021-08-04 09:30:00|9562.3|9552.3|9563.3|9553.3|9566.9|9556.9|9561.1|9551.1|40
1628069700000|2021-08-04 09:35:00|9563|9553|9562.4|9552.4|9565.9|9555.9|9561|9551|67
1628070000000|2021-08-04 09:40:00|9562.1|9552.1|9559.9|9549.9|9563.6|9553.6|9557|9547|97
1628070300000|2021-08-04 09:45:00|9559.8|9549.8|9561.6|9551.6|9567.3|9557.3|9559.6|9549.6|51
1628070600000|2021-08-04 09:50:00|9561.9|9551.9|9561.9|9551.9|9562|9552|9559.4|9549.4|27
1628070900000|2021-08-04 09:55:00|9563.3|9553.3|9567|9557|9571.5|9561.5|9562.8|9552.8|78
1628071200000|2021-08-04 10:00:00|9567.1|9557.1|9562.8|9552.8|9569.3|9559.3|9562.8|9552.8|84
1628071500000|2021-08-04 10:05:00|9562.5|9552.5|9555.6|9545.6|9562.9|9552.9|9554.6|9544.6|50
1628071800000|2021-08-04 10:10:00|9555.8|9545.8|9546.8|9536.8|9560|9550|9544.6|9534.6|79
1628072100000|2021-08-04 10:15:00|9546.9|9536.9|9553|9543|9556.9|9546.9|9545.9|9535.9|87
1628072400000|2021-08-04 10:20:00|9552.9|9542.9|9552.9|9542.9|9555|9545|9548.4|9538.4|84
1628072700000|2021-08-04 10:25:00|9553.4|9543.4|9551|9541|9557.5|9547.5|9550.6|9540.6|125
1628073000000|2021-08-04 10:30:00|9551.5|9541.5|9555.8|9545.8|9558.6|9548.6|9550.5|9540.5|94
1628073300000|2021-08-04 10:35:00|9555.9|9545.9|9552.6|9542.6|9556|9546|9552.4|9542.4|38
1628073600000|2021-08-04 10:40:00|9552.9|9542.9|9554.3|9544.3|9561.1|9551.1|9552.9|9542.9|82
1628073900000|2021-08-04 10:45:00|9554.4|9544.4|9559.3|9549.3|9561.9|9551.9|9554.1|9544.1|71
1628074200000|2021-08-04 10:50:00|9559.1|9549.1|9558.4|9548.4|9563.5|9553.5|9557.3|9547.3|92
1628074500000|2021-08-04 10:55:00|9558.8|9548.8|9552.9|9542.9|9559|9549|9552|9542|72
1628074800000|2021-08-04 11:00:00|9552.8|9542.8|9538.8|9528.8|9553.6|9543.6|9537.5|9527.5|96
1628075100000|2021-08-04 11:05:00|9538.5|9528.5|9534.3|9524.3|9542.8|9532.8|9531.6|9521.6|122
1628075400000|2021-08-04 11:10:00|9534.4|9524.4|9533.5|9523.5|9535.8|9525.8|9528.8|9518.8|98
1628075700000|2021-08-04 11:15:00|9533.6|9523.6|9531.1|9521.1|9540.4|9530.4|9531.1|9521.1|92
1628076000000|2021-08-04 11:20:00|9531.6|9521.6|9536.1|9526.1|9540.5|9530.5|9531.6|9521.6|89
1628076300000|2021-08-04 11:25:00|9536.3|9526.3|9534.1|9524.1|9542.4|9532.4|9531.4|9521.4|127
1628076600000|2021-08-04 11:30:00|9534.3|9524.3|9536.4|9526.4|9536.9|9526.9|9526.6|9516.6|237
1628076900000|2021-08-04 11:35:00|9536.5|9526.5|9534.4|9524.4|9536.6|9526.6|9532.5|9522.5|114
1628077200000|2021-08-04 11:40:00|9534.6|9524.6|9533.3|9523.3|9535.4|9525.4|9530.4|9520.4|119
1628077500000|2021-08-04 11:45:00|9533.5|9523.5|9532.8|9522.8|9534.3|9524.3|9528|9518|107
1628077800000|2021-08-04 11:50:00|9532.5|9522.5|9528.9|9518.9|9532.8|9522.8|9527.3|9517.3|170
1628078100000|2021-08-04 11:55:00|9529.1|9519.1|9530.9|9520.9|9532.6|9522.6|9528.8|9518.8|123
1628078400000|2021-08-04 12:00:00|9531.6|9521.6|9524.6|9514.6|9533.3|9523.3|9517.1|9507.1|239
1628078700000|2021-08-04 12:05:00|9524.8|9514.8|9527.5|9517.5|9527.5|9517.5|9517.8|9507.8|157
1628079000000|2021-08-04 12:10:00|9527.3|9517.3|9515.8|9505.8|9536.4|9526.4|9512.6|9502.6|263
1628079300000|2021-08-04 12:15:00|9516.1|9506.1|9466.9|9456.9|9522.1|9512.1|9437.6|9427.6|330
1628079600000|2021-08-04 12:20:00|9466.4|9456.4|9473|9463|9482.1|9472.1|9456.1|9446.1|348
1628079900000|2021-08-04 12:25:00|9474|9464|9471.5|9461.5|9485|9475|9466.3|9456.3|234
1628080200000|2021-08-04 12:30:00|9471|9461|9483.3|9473.3|9484.3|9474.3|9466.3|9456.3|189
1628080500000|2021-08-04 12:35:00|9482.8|9472.8|9481.3|9471.3|9487|9477|9473|9463|202
1628080800000|2021-08-04 12:40:00|9481|9471|9477.5|9467.5|9486.8|9476.8|9474|9464|188
1628081100000|2021-08-04 12:45:00|9477.3|9467.3|9462|9452|9486|9476|9462|9452|170
1628081400000|2021-08-04 12:50:00|9462.3|9452.3|9455|9445|9464.3|9454.3|9447.8|9437.8|266
1628081700000|2021-08-04 12:55:00|9455.3|9445.3|9485.5|9475.5|9488.8|9478.8|9455.3|9445.3|216
1628082000000|2021-08-04 13:00:00|9486|9476|9507.5|9497.5|9512|9502|9485|9475|716
1628082300000|2021-08-04 13:05:00|9507.3|9497.3|9520.8|9510.8|9526|9516|9495.8|9485.8|365
1628082600000|2021-08-04 13:10:00|9520|9510|9521.3|9511.3|9532|9522|9518|9508|310
1628082900000|2021-08-04 13:15:00|9521.5|9511.5|9516.5|9506.5|9531|9521|9512.8|9502.8|402
1628083200000|2021-08-04 13:20:00|9516.8|9506.8|9512.8|9502.8|9521.3|9511.3|9508.3|9498.3|225
1628083500000|2021-08-04 13:25:00|9513.5|9503.5|9526.3|9516.3|9530.3|9520.3|9513.3|9503.3|197
1628083800000|2021-08-04 13:30:00|9526.5|9516.5|9533|9523|9540.3|9530.3|9523.8|9513.8|436
1628084100000|2021-08-04 13:35:00|9532.8|9522.8|9536|9526|9540|9530|9530.8|9520.8|354
1628084400000|2021-08-04 13:40:00|9535.8|9525.8|9519.5|9509.5|9537.3|9527.3|9516.1|9506.1|172
1628084700000|2021-08-04 13:45:00|9519.8|9509.8|9516|9506|9522.3|9512.3|9512.3|9502.3|255
1628085000000|2021-08-04 13:50:00|9515.3|9505.3|9525.3|9515.3|9526.6|9516.6|9514|9504|273
1628085300000|2021-08-04 13:55:00|9525.5|9515.5|9519.8|9509.8|9527.8|9517.8|9515|9505|274
1628085600000|2021-08-04 14:00:00|9520|9510|9514.8|9504.8|9528.5|9518.5|9509.3|9499.3|423
1628085900000|2021-08-04 14:05:00|9514.5|9504.5|9510.3|9500.3|9516.5|9506.5|9501.8|9491.8|423
1628086200000|2021-08-04 14:10:00|9511.3|9501.3|9522.3|9512.3|9526|9516|9505.8|9495.8|508
1628086500000|2021-08-04 14:15:00|9522.5|9512.5|9510.8|9500.8|9522.8|9512.8|9504.5|9494.5|313
1628086800000|2021-08-04 14:20:00|9510.3|9500.3|9491.3|9481.3|9511.8|9501.8|9489|9479|288
1628087100000|2021-08-04 14:25:00|9491|9481|9490|9480|9504.3|9494.3|9483.5|9473.5|413
1628087400000|2021-08-04 14:30:00|9491.3|9481.3|9483.5|9473.5|9491.3|9481.3|9465|9455|540
1628087700000|2021-08-04 14:35:00|9483.3|9473.3|9488.3|9478.3|9498.8|9488.8|9479.5|9469.5|308
1628088000000|2021-08-04 14:40:00|9487.3|9477.3|9482.3|9472.3|9492|9482|9481|9471|261
1628088300000|2021-08-04 14:45:00|9482|9472|9477.3|9467.3|9487.3|9477.3|9473.5|9463.5|216
1628088600000|2021-08-04 14:50:00|9476.8|9466.8|9470|9460|9478.3|9468.3|9469.8|9459.8|153
1628088900000|2021-08-04 14:55:00|9470.1|9460.1|9468.3|9458.3|9471|9461|9466.3|9456.3|161
1628089200000|2021-08-04 15:00:00|9467.8|9457.8|9472.8|9462.8|9479.5|9469.5|9467.8|9457.8|257
1628089500000|2021-08-04 15:05:00|9471.3|9461.3|9474|9464|9481|9471|9469.3|9459.3|201
1628089800000|2021-08-04 15:10:00|9473.8|9463.8|9472|9462|9477|9467|9466.5|9456.5|201
1628090100000|2021-08-04 15:15:00|9471.8|9461.8|9466.5|9456.5|9472|9462|9464|9454|142
1628090400000|2021-08-04 15:20:00|9465.8|9455.8|9465|9455|9469.8|9459.8|9462.3|9452.3|119
1628090700000|2021-08-04 15:25:00|9465.3|9455.3|9458.3|9448.3|9467|9457|9455.3|9445.3|190
1628091000000|2021-08-04 15:30:00|9457.8|9447.8|9460|9450|9464.5|9454.5|9457.5|9447.5|210
1628091300000|2021-08-04 15:35:00|9459.8|9449.8|9458.5|9448.5|9462.8|9452.8|9454.5|9444.5|194
1628091600000|2021-08-04 15:40:00|9459|9449|9468|9458|9468|9458|9454.5|9444.5|225
1628091900000|2021-08-04 15:45:00|9469|9459|9471.3|9461.3|9475.8|9465.8|9466.8|9456.8|303
1628092200000|2021-08-04 15:50:00|9471|9461|9466.5|9456.5|9471|9461|9464.5|9454.5|133
1628092500000|2021-08-04 15:55:00|9467|9457|9470.5|9460.5|9470.8|9460.8|9462|9452|116
1628092800000|2021-08-04 16:00:00|9470.3|9460.3|9467.3|9457.3|9470.3|9460.3|9461.5|9451.5|146
1628093100000|2021-08-04 16:05:00|9467.8|9457.8|9477.3|9467.3|9477.3|9467.3|9467.3|9457.3|142
1628093400000|2021-08-04 16:10:00|9477|9467|9471.5|9461.5|9479.3|9469.3|9471.5|9461.5|93
1628093700000|2021-08-04 16:15:00|9471|9461|9470.3|9460.3|9474.5|9464.5|9467.3|9457.3|105
1628094000000|2021-08-04 16:20:00|9471.3|9461.3|9471.8|9461.8|9472.8|9462.8|9467.8|9457.8|56
1628094300000|2021-08-04 16:25:00|9471.5|9461.5|9468.8|9458.8|9471.8|9461.8|9465.5|9455.5|89
1628094600000|2021-08-04 16:30:00|9468.3|9458.3|9477|9467|9480|9470|9468.3|9458.3|124
1628094900000|2021-08-04 16:35:00|9477.3|9467.3|9482.8|9472.8|9485.5|9475.5|9477.3|9467.3|174
1628095200000|2021-08-04 16:40:00|9482.5|9472.5|9483.3|9473.3|9484.8|9474.8|9479|9469|94
1628095500000|2021-08-04 16:45:00|9483|9473|9479|9469|9483.4|9473.4|9477.8|9467.8|89
1628095800000|2021-08-04 16:50:00|9479.3|9469.3|9476.5|9466.5|9481.5|9471.5|9475|9465|125
1628096100000|2021-08-04 16:55:00|9476.3|9466.3|9466.4|9456.4|9477.4|9467.4|9466.4|9456.4|154
1628121600000|2021-08-05 00:00:00|9477.1|9467.1|9476.9|9466.9|9477.1|9467.1|9476.8|9466.8|5
1628121900000|2021-08-05 00:05:00|9476.6|9466.6|9474.4|9464.4|9476.6|9466.6|9474.4|9464.4|13
1628122200000|2021-08-05 00:10:00|9474.9|9464.9|9480|9470|9480.3|9470.3|9474.9|9464.9|13
1628122500000|2021-08-05 00:15:00|9480.3|9470.3|9484.9|9474.9|9484.9|9474.9|9480.3|9470.3|9
1628122800000|2021-08-05 00:20:00|9484.4|9474.4|9489.8|9479.8|9490.8|9480.8|9483.8|9473.8|26
1628123100000|2021-08-05 00:25:00|9490.3|9480.3|9489.3|9479.3|9490.6|9480.6|9489.3|9479.3|7
1628123400000|2021-08-05 00:30:00|9489.8|9479.8|9489.3|9479.3|9490.6|9480.6|9489.3|9479.3|8
1628123700000|2021-08-05 00:35:00|9489.5|9479.5|9492.9|9482.9|9492.9|9482.9|9489.1|9479.1|17
1628124000000|2021-08-05 00:40:00|9493.4|9483.4|9488.3|9478.3|9494|9484|9488.3|9478.3|14
1628124300000|2021-08-05 00:45:00|9488.1|9478.1|9493.4|9483.4|9493.5|9483.5|9486.8|9476.8|22
1628124600000|2021-08-05 00:50:00|9493|9483|9485|9475|9493.4|9483.4|9485|9475|22
1628124900000|2021-08-05 00:55:00|9484.5|9474.5|9485|9475|9487.1|9477.1|9484.3|9474.3|13
1628125200000|2021-08-05 01:00:00|9486.1|9476.1|9492.1|9482.1|9494.4|9484.4|9482.3|9472.3|280
1628125500000|2021-08-05 01:05:00|9491.8|9481.8|9491.8|9481.8|9502.5|9492.5|9490.1|9480.1|175
1628125800000|2021-08-05 01:10:00|9491.3|9481.3|9495.1|9485.1|9500.3|9490.3|9490.8|9480.8|180
1628126100000|2021-08-05 01:15:00|9494.9|9484.9|9499.4|9489.4|9500.1|9490.1|9490.4|9480.4|163
1628126400000|2021-08-05 01:20:00|9499.5|9489.5|9493.4|9483.4|9500.5|9490.5|9491.8|9481.8|173
1628126700000|2021-08-05 01:25:00|9493.1|9483.1|9490.6|9480.6|9493.4|9483.4|9486.5|9476.5|197
1628127000000|2021-08-05 01:30:00|9490.3|9480.3|9488.9|9478.9|9490.5|9480.5|9483.4|9473.4|142
1628127300000|2021-08-05 01:35:00|9489.1|9479.1|9491.6|9481.6|9492.4|9482.4|9484.5|9474.5|124
1628127600000|2021-08-05 01:40:00|9491.4|9481.4|9496.5|9486.5|9498.8|9488.8|9490.3|9480.3|109
1628127900000|2021-08-05 01:45:00|9496.3|9486.3|9482.1|9472.1|9496.3|9486.3|9478.3|9468.3|185
1628128200000|2021-08-05 01:50:00|9482.4|9472.4|9485.1|9475.1|9485.1|9475.1|9478|9468|96
1628128500000|2021-08-05 01:55:00|9485.4|9475.4|9485.3|9475.3|9488|9478|9485.1|9475.1|73
1628128800000|2021-08-05 02:00:00|9484.6|9474.6|9491.3|9481.3|9491.4|9481.4|9478.4|9468.4|155
1628129100000|2021-08-05 02:05:00|9491.6|9481.6|9499.3|9489.3|9505.1|9495.1|9490|9480|210
1628129400000|2021-08-05 02:10:00|9499|9489|9493.4|9483.4|9502.5|9492.5|9492.6|9482.6|149
1628129700000|2021-08-05 02:15:00|9494|9484|9492|9482|9494|9484|9490.8|9480.8|20
1628130000000|2021-08-05 02:20:00|9491.5|9481.5|9493.4|9483.4|9493.6|9483.6|9490.5|9480.5|25
1628130300000|2021-08-05 02:25:00|9493.6|9483.6|9493|9483|9494|9484|9491.8|9481.8|12
1628130600000|2021-08-05 02:30:00|9493.3|9483.3|9510.5|9500.5|9511.6|9501.6|9489.5|9479.5|249
1628130900000|2021-08-05 02:35:00|9510.1|9500.1|9503.6|9493.6|9510.1|9500.1|9503.3|9493.3|149
1628131200000|2021-08-05 02:40:00|9503.4|9493.4|9504|9494|9508.6|9498.6|9502.8|9492.8|137
1628131500000|2021-08-05 02:45:00|9503.6|9493.6|9500.1|9490.1|9504.1|9494.1|9498.8|9488.8|104
1628131800000|2021-08-05 02:50:00|9500.4|9490.4|9493.5|9483.5|9502|9492|9492.8|9482.8|83
1628132100000|2021-08-05 02:55:00|9493.8|9483.8|9493.4|9483.4|9500.8|9490.8|9490.9|9480.9|133
1628132400000|2021-08-05 03:00:00|9493.1|9483.1|9495.6|9485.6|9499.6|9489.6|9493.1|9483.1|113
1628132700000|2021-08-05 03:05:00|9495.9|9485.9|9497.8|9487.8|9498.5|9488.5|9492.6|9482.6|125
1628133000000|2021-08-05 03:10:00|9497.4|9487.4|9502.1|9492.1|9502.1|9492.1|9494.9|9484.9|82
1628133300000|2021-08-05 03:15:00|9501.8|9491.8|9505.8|9495.8|9506.9|9496.9|9501.3|9491.3|115
1628133600000|2021-08-05 03:20:00|9506.1|9496.1|9509.5|9499.5|9512.9|9502.9|9505.9|9495.9|125
1628133900000|2021-08-05 03:25:00|9509.3|9499.3|9507.8|9497.8|9510.9|9500.9|9506.3|9496.3|123
1628134200000|2021-08-05 03:30:00|9507.3|9497.3|9511.3|9501.3|9512|9502|9506|9496|48
1628134500000|2021-08-05 03:35:00|9511.4|9501.4|9512.3|9502.3|9513.3|9503.3|9511.4|9501.4|16
1628134800000|2021-08-05 03:40:00|9512|9502|9511|9501|9512.1|9502.1|9511|9501|10
1628135100000|2021-08-05 03:45:00|9510.8|9500.8|9510.8|9500.8|9511.8|9501.8|9510.5|9500.5|7
1628135400000|2021-08-05 03:50:00|9511|9501|9511.1|9501.1|9511.4|9501.4|9510.3|9500.3|20
1628135700000|2021-08-05 03:55:00|9511.9|9501.9|9512|9502|9512.1|9502.1|9510.5|9500.5|24
1628136000000|2021-08-05 04:00:00|9511.8|9501.8|9510.5|9500.5|9512.4|9502.4|9510.5|9500.5|28
1628136300000|2021-08-05 04:05:00|9510.3|9500.3|9510.5|9500.5|9511|9501|9510|9500|13
1628136600000|2021-08-05 04:10:00|9511.9|9501.9|9512.1|9502.1|9512.3|9502.3|9510.9|9500.9|18
1628136900000|2021-08-05 04:15:00|9511.9|9501.9|9510.5|9500.5|9511.9|9501.9|9510.4|9500.4|17
1628137200000|2021-08-05 04:20:00|9510.3|9500.3|9508.6|9498.6|9510.8|9500.8|9507.1|9497.1|20
1628137500000|2021-08-05 04:25:00|9508.4|9498.4|9506.4|9496.4|9508.4|9498.4|9505|9495|32
1628137800000|2021-08-05 04:30:00|9506|9496|9504.4|9494.4|9506.4|9496.4|9503.3|9493.3|23
1628138100000|2021-08-05 04:35:00|9504|9494|9505.1|9495.1|9505.5|9495.5|9502.9|9492.9|31
1628138400000|2021-08-05 04:40:00|9505.4|9495.4|9505.3|9495.3|9505.4|9495.4|9504.6|9494.6|10
1628138700000|2021-08-05 04:45:00|9505.1|9495.1|9504.6|9494.6|9506.6|9496.6|9503.9|9493.9|15
1628139000000|2021-08-05 04:50:00|9505.1|9495.1|9502.9|9492.9|9505.1|9495.1|9502|9492|22
1628139300000|2021-08-05 04:55:00|9502.5|9492.5|9502.9|9492.9|9503.1|9493.1|9502.5|9492.5|8
1628139600000|2021-08-05 05:00:00|9503|9493|9505.6|9495.6|9506.5|9496.5|9503|9493|18
1628139900000|2021-08-05 05:05:00|9505.8|9495.8|9504.3|9494.3|9506.5|9496.5|9503.4|9493.4|25
1628140200000|2021-08-05 05:10:00|9504|9494|9506.1|9496.1|9506.9|9496.9|9504|9494|26
1628140500000|2021-08-05 05:15:00|9505.6|9495.6|9503.9|9493.9|9506.1|9496.1|9503.5|9493.5|17
1628140800000|2021-08-05 05:20:00|9503.8|9493.8|9501.5|9491.5|9504.6|9494.6|9501.5|9491.5|29
1628141100000|2021-08-05 05:25:00|9501.1|9491.1|9500.5|9490.5|9502.1|9492.1|9498.1|9488.1|34
1628141400000|2021-08-05 05:30:00|9500.1|9490.1|9508|9498|9508.3|9498.3|9494.8|9484.8|156
1628141700000|2021-08-05 05:35:00|9507.8|9497.8|9510.3|9500.3|9514.9|9504.9|9505.1|9495.1|149
1628142000000|2021-08-05 05:40:00|9509.9|9499.9|9501.4|9491.4|9515.1|9505.1|9499.9|9489.9|229
1628142300000|2021-08-05 05:45:00|9501|9491|9495.8|9485.8|9502.5|9492.5|9494.8|9484.8|124
1628142600000|2021-08-05 05:50:00|9494.8|9484.8|9492.1|9482.1|9499.4|9489.4|9491.6|9481.6|112
1628142900000|2021-08-05 05:55:00|9491.8|9481.8|9490.1|9480.1|9494.8|9484.8|9489|9479|95
1628143200000|2021-08-05 06:00:00|9490.9|9480.9|9482|9472|9490.9|9480.9|9478.8|9468.8|176
1628143500000|2021-08-05 06:05:00|9481.8|9471.8|9475.1|9465.1|9481.8|9471.8|9471.8|9461.8|166
1628143800000|2021-08-05 06:10:00|9474.5|9464.5|9480.8|9470.8|9486.5|9476.5|9474|9464|151
1628144100000|2021-08-05 06:15:00|9480.6|9470.6|9483.9|9473.9|9485.8|9475.8|9478.6|9468.6|125
1628144400000|2021-08-05 06:20:00|9483.6|9473.6|9484.8|9474.8|9486.4|9476.4|9480.4|9470.4|132
1628144700000|2021-08-05 06:25:00|9484.4|9474.4|9481.6|9471.6|9485.9|9475.9|9480.5|9470.5|128
1628145000000|2021-08-05 06:30:00|9481.4|9471.4|9481.3|9471.3|9488.5|9478.5|9479.6|9469.6|131
1628145300000|2021-08-05 06:35:00|9481|9471|9479|9469|9483.4|9473.4|9474.3|9464.3|167
1628145600000|2021-08-05 06:40:00|9478.4|9468.4|9477.8|9467.8|9480.5|9470.5|9475|9465|147
1628145900000|2021-08-05 06:45:00|9477|9467|9469.6|9459.6|9477|9467|9463.6|9453.6|229
1628146200000|2021-08-05 06:50:00|9469.4|9459.4|9459.8|9449.8|9472.6|9462.6|9459.8|9449.8|162
1628146500000|2021-08-05 06:55:00|9459.9|9449.9|9460|9450|9462|9452|9457.9|9447.9|247
1628146800000|2021-08-05 07:00:00|9461.3|9451.3|9465.3|9455.3|9481.3|9471.3|9461.3|9451.3|181
1628147100000|2021-08-05 07:05:00|9464.3|9454.3|9465|9455|9470.3|9460.3|9461.3|9451.3|135
1628147400000|2021-08-05 07:10:00|9464.8|9454.8|9456.3|9446.3|9466.5|9456.5|9456.3|9446.3|101
1628147700000|2021-08-05 07:15:00|9456.8|9446.8|9441|9431|9456.8|9446.8|9439|9429|107
1628148000000|2021-08-05 07:20:00|9441.3|9431.3|9434.5|9424.5|9444.5|9434.5|9429.3|9419.3|153
1628148300000|2021-08-05 07:25:00|9433.8|9423.8|9439.3|9429.3|9443|9433|9433|9423|94
1628148600000|2021-08-05 07:30:00|9444.8|9434.8|9443.8|9433.8|9446.5|9436.5|9441|9431|136
1628148900000|2021-08-05 07:35:00|9443.5|9433.5|9441.3|9431.3|9448.8|9438.8|9439.3|9429.3|157
1628149200000|2021-08-05 07:40:00|9441.5|9431.5|9436.4|9426.4|9442.3|9432.3|9426.3|9416.3|120
1628149500000|2021-08-05 07:45:00|9436.8|9426.8|9435.3|9425.3|9436.8|9426.8|9426.8|9416.8|106
1628149800000|2021-08-05 07:50:00|9435|9425|9436.3|9426.3|9437.5|9427.5|9430|9420|125
1628150100000|2021-08-05 07:55:00|9436|9426|9441.3|9431.3|9442.3|9432.3|9435.3|9425.3|103
1628150400000|2021-08-05 08:00:00|9440.8|9430.8|9435.3|9425.3|9440.8|9430.8|9432|9422|107
1628150700000|2021-08-05 08:05:00|9435|9425|9429|9419|9435|9425|9427.5|9417.5|123
1628151000000|2021-08-05 08:10:00|9428.8|9418.8|9424.5|9414.5|9429.8|9419.8|9422.3|9412.3|140
1628151300000|2021-08-05 08:15:00|9424.3|9414.3|9428.8|9418.8|9431.3|9421.3|9423|9413|114
1628151600000|2021-08-05 08:20:00|9428.5|9418.5|9427.5|9417.5|9429.8|9419.8|9422.8|9412.8|145
1628151900000|2021-08-05 08:25:00|9428.8|9418.8|9428.8|9418.8|9431.5|9421.5|9426|9416|80
1628152200000|2021-08-05 08:30:00|9429|9419|9424.5|9414.5|9429.3|9419.3|9416|9406|107
1628152500000|2021-08-05 08:35:00|9427.8|9417.8|9439.3|9429.3|9439.3|9429.3|9427.8|9417.8|77
1628152800000|2021-08-05 08:40:00|9439|9429|9446.5|9436.5|9446.5|9436.5|9438.5|9428.5|85
1628153100000|2021-08-05 08:45:00|9447.3|9437.3|9451|9441|9452.3|9442.3|9447.3|9437.3|104
1628153400000|2021-08-05 08:50:00|9450.8|9440.8|9460.3|9450.3|9462|9452|9450.8|9440.8|92
1628153700000|2021-08-05 08:55:00|9459.8|9449.8|9454.8|9444.8|9461.3|9451.3|9453.3|9443.3|110
1628154000000|2021-08-05 09:00:00|9455|9445|9451.8|9441.8|9456.5|9446.5|9451.3|9441.3|94
1628154300000|2021-08-05 09:05:00|9451.5|9441.5|9449.8|9439.8|9452.3|9442.3|9448|9438|43
1628154600000|2021-08-05 09:10:00|9449.5|9439.5|9456.5|9446.5|9458.3|9448.3|9448.8|9438.8|69
1628154900000|2021-08-05 09:15:00|9456.3|9446.3|9454.8|9444.8|9458|9448|9451.5|9441.5|78
1628155200000|2021-08-05 09:20:00|9456|9446|9458.5|9448.5|9466.5|9456.5|9456|9446|113
1628155500000|2021-08-05 09:25:00|9459|9449|9458.4|9448.4|9463|9453|9457.5|9447.5|54
1628155800000|2021-08-05 09:30:00|9458.6|9448.6|9459.3|9449.3|9463.6|9453.6|9458.1|9448.1|68
1628156100000|2021-08-05 09:35:00|9459.1|9449.1|9455.1|9445.1|9459.1|9449.1|9454.6|9444.6|52
1628156400000|2021-08-05 09:40:00|9455.3|9445.3|9457.6|9447.6|9460.3|9450.3|9455.3|9445.3|47
1628156700000|2021-08-05 09:45:00|9457.5|9447.5|9451.6|9441.6|9457.6|9447.6|9449.6|9439.6|55
1628157000000|2021-08-05 09:50:00|9451.4|9441.4|9451.4|9441.4|9456.6|9446.6|9450.8|9440.8|66
1628157300000|2021-08-05 09:55:00|9451.6|9441.6|9453.9|9443.9|9456.4|9446.4|9449.6|9439.6|65
1628157600000|2021-08-05 10:00:00|9453.8|9443.8|9458.4|9448.4|9459|9449|9453.8|9443.8|53
1628157900000|2021-08-05 10:05:00|9458.3|9448.3|9461.6|9451.6|9462|9452|9455.8|9445.8|37
1628158200000|2021-08-05 10:10:00|9461.4|9451.4|9458.8|9448.8|9461.9|9451.9|9456.8|9446.8|67
1628158500000|2021-08-05 10:15:00|9458.6|9448.6|9458.1|9448.1|9461.1|9451.1|9457|9447|51
1628158800000|2021-08-05 10:20:00|9457.9|9447.9|9453.3|9443.3|9458.4|9448.4|9451.4|9441.4|65
1628159100000|2021-08-05 10:25:00|9453.4|9443.4|9447.6|9437.6|9455.9|9445.9|9447.1|9437.1|45
1628159400000|2021-08-05 10:30:00|9447.8|9437.8|9444.1|9434.1|9451.4|9441.4|9444|9434|53
1628159700000|2021-08-05 10:35:00|9444.3|9434.3|9445.6|9435.6|9445.6|9435.6|9443.5|9433.5|53
1628160000000|2021-08-05 10:40:00|9445.9|9435.9|9444.3|9434.3|9452.6|9442.6|9444.3|9434.3|53
1628160300000|2021-08-05 10:45:00|9444.4|9434.4|9442.4|9432.4|9449.4|9439.4|9442.3|9432.3|81
1628160600000|2021-08-05 10:50:00|9442.1|9432.1|9443.3|9433.3|9447.8|9437.8|9441.9|9431.9|86
1628160900000|2021-08-05 10:55:00|9443|9433|9439.8|9429.8|9443.1|9433.1|9439.1|9429.1|68
1628161200000|2021-08-05 11:00:00|9439.9|9429.9|9447|9437|9447.4|9437.4|9439.9|9429.9|138
1628161500000|2021-08-05 11:05:00|9446.9|9436.9|9443|9433|9448.4|9438.4|9443|9433|108
1628161800000|2021-08-05 11:10:00|9442.9|9432.9|9441.1|9431.1|9447|9437|9440.3|9430.3|125
1628162100000|2021-08-05 11:15:00|9441.5|9431.5|9453.9|9443.9|9454|9444|9441.5|9431.5|103
1628162400000|2021-08-05 11:20:00|9454|9444|9456.8|9446.8|9461|9451|9454|9444|112
1628162700000|2021-08-05 11:25:00|9456.3|9446.3|9454.4|9444.4|9461.1|9451.1|9452.6|9442.6|120
1628163000000|2021-08-05 11:30:00|9453.9|9443.9|9456.3|9446.3|9457.9|9447.9|9443.4|9433.4|261
1628163300000|2021-08-05 11:35:00|9455.5|9445.5|9458.3|9448.3|9460.8|9450.8|9454.3|9444.3|159
1628163600000|2021-08-05 11:40:00|9458.4|9448.4|9461.8|9451.8|9462|9452|9456.6|9446.6|159
1628163900000|2021-08-05 11:45:00|9461.6|9451.6|9456.8|9446.8|9461.9|9451.9|9453.3|9443.3|141
1628164200000|2021-08-05 11:50:00|9457|9447|9457.6|9447.6|9458.9|9448.9|9454.8|9444.8|84
1628164500000|2021-08-05 11:55:00|9457.8|9447.8|9455.4|9445.4|9460.1|9450.1|9455.4|9445.4|100
1628164800000|2021-08-05 12:00:00|9455.3|9445.3|9449.5|9439.5|9459.8|9449.8|9444.6|9434.6|211
1628165100000|2021-08-05 12:05:00|9449.8|9439.8|9457.3|9447.3|9457.3|9447.3|9449.6|9439.6|129
1628165400000|2021-08-05 12:10:00|9457.4|9447.4|9461.4|9451.4|9462.8|9452.8|9457.4|9447.4|104
1628165700000|2021-08-05 12:15:00|9461.6|9451.6|9454.9|9444.9|9462.8|9452.8|9452.1|9442.1|109
1628166000000|2021-08-05 12:20:00|9455.1|9445.1|9447.1|9437.1|9460.1|9450.1|9446|9436|151
1628166300000|2021-08-05 12:25:00|9447|9437|9453.9|9443.9|9455.4|9445.4|9446.4|9436.4|82
1628166600000|2021-08-05 12:30:00|9453.4|9443.4|9459.1|9449.1|9461.4|9451.4|9443.9|9433.9|183
1628166900000|2021-08-05 12:35:00|9458.6|9448.6|9477.5|9467.5|9477.5|9467.5|9458|9448|147
1628167200000|2021-08-05 12:40:00|9476.9|9466.9|9466.8|9456.8|9479.3|9469.3|9464.6|9454.6|191
1628167500000|2021-08-05 12:45:00|9466|9456|9459.3|9449.3|9468.8|9458.8|9459.3|9449.3|183
1628167800000|2021-08-05 12:50:00|9459.4|9449.4|9451.1|9441.1|9462.8|9452.8|9449.1|9439.1|164
1628168100000|2021-08-05 12:55:00|9450.8|9440.8|9456.3|9446.3|9457.6|9447.6|9446.5|9436.5|176
1628168400000|2021-08-05 13:00:00|9456.4|9446.4|9480.6|9470.6|9485.5|9475.5|9455.5|9445.5|575
1628168700000|2021-08-05 13:05:00|9480.3|9470.3|9487.5|9477.5|9491.5|9481.5|9473.4|9463.4|369
1628169000000|2021-08-05 13:10:00|9487.8|9477.8|9500.3|9490.3|9505|9495|9486.5|9476.5|350
1628169300000|2021-08-05 13:15:00|9500.4|9490.4|9497.3|9487.3|9506.3|9496.3|9496|9486|289
1628169600000|2021-08-05 13:20:00|9497|9487|9495.9|9485.9|9501.6|9491.6|9491.1|9481.1|214
1628169900000|2021-08-05 13:25:00|9495.8|9485.8|9491.8|9481.8|9498.8|9488.8|9484|9474|225
1628170200000|2021-08-05 13:30:00|9491.6|9481.6|9496.3|9486.3|9497.3|9487.3|9479.8|9469.8|384
1628170500000|2021-08-05 13:35:00|9496.6|9486.6|9492.1|9482.1|9498.4|9488.4|9488.8|9478.8|271
1628170800000|2021-08-05 13:40:00|9491.9|9481.9|9475.9|9465.9|9491.9|9481.9|9471.6|9461.6|520
1628171100000|2021-08-05 13:45:00|9475.8|9465.8|9478|9468|9481.8|9471.8|9470.6|9460.6|342
1628171400000|2021-08-05 13:50:00|9476|9466|9475.4|9465.4|9482.3|9472.3|9472|9462|280
1628171700000|2021-08-05 13:55:00|9475.5|9465.5|9479.6|9469.6|9481.9|9471.9|9474.4|9464.4|203
1628172000000|2021-08-05 14:00:00|9479.9|9469.9|9483.6|9473.6|9489.3|9479.3|9479.9|9469.9|216
1628172300000|2021-08-05 14:05:00|9483.5|9473.5|9492.9|9482.9|9494.4|9484.4|9483.5|9473.5|222
1628172600000|2021-08-05 14:10:00|9493|9483|9502.3|9492.3|9504|9494|9492.9|9482.9|274
1628172900000|2021-08-05 14:15:00|9502.6|9492.6|9496.4|9486.4|9506.4|9496.4|9487.5|9477.5|256
1628173200000|2021-08-05 14:20:00|9496.5|9486.5|9494.1|9484.1|9498.6|9488.6|9488.4|9478.4|257
1628173500000|2021-08-05 14:25:00|9494.3|9484.3|9491.1|9481.1|9500.9|9490.9|9491|9481|207
1628173800000|2021-08-05 14:30:00|9491.3|9481.3|9488.9|9478.9|9496.1|9486.1|9487.4|9477.4|172
1628174100000|2021-08-05 14:35:00|9488.8|9478.8|9491.9|9481.9|9493.9|9483.9|9484.4|9474.4|149
1628174400000|2021-08-05 14:40:00|9492|9482|9483.4|9473.4|9495.5|9485.5|9482.4|9472.4|169
1628174700000|2021-08-05 14:45:00|9483.5|9473.5|9489|9479|9490.9|9480.9|9477.9|9467.9|182
1628175000000|2021-08-05 14:50:00|9488.8|9478.8|9485|9475|9490.5|9480.5|9482.3|9472.3|131
1628175300000|2021-08-05 14:55:00|9485.9|9475.9|9489.5|9479.5|9489.6|9479.6|9482.4|9472.4|132
1628175600000|2021-08-05 15:00:00|9489.9|9479.9|9488.5|9478.5|9490.3|9480.3|9481|9471|166
1628175900000|2021-08-05 15:05:00|9488.6|9478.6|9490.4|9480.4|9494.3|9484.3|9486.5|9476.5|136
1628176200000|2021-08-05 15:10:00|9490.5|9480.5|9500.9|9490.9|9500.9|9490.9|9490.5|9480.5|92
1628176500000|2021-08-05 15:15:00|9500.8|9490.8|9505.4|9495.4|9508.9|9498.9|9500.4|9490.4|205
1628176800000|2021-08-05 15:20:00|9504.8|9494.8|9502.8|9492.8|9506.1|9496.1|9502.1|9492.1|124
1628177100000|2021-08-05 15:25:00|9501.5|9491.5|9504.1|9494.1|9508.9|9498.9|9501.5|9491.5|133
1628177400000|2021-08-05 15:30:00|9503.9|9493.9|9514.8|9504.8|9515.9|9505.9|9500.9|9490.9|100
1628177700000|2021-08-05 15:35:00|9514.9|9504.9|9506.5|9496.5|9515.9|9505.9|9505.1|9495.1|93
1628178000000|2021-08-05 15:40:00|9506.3|9496.3|9497.9|9487.9|9507.3|9497.3|9496|9486|196
1628178300000|2021-08-05 15:45:00|9498.1|9488.1|9494.3|9484.3|9502.6|9492.6|9490.3|9480.3|196
1628178600000|2021-08-05 15:50:00|9494.1|9484.1|9492.3|9482.3|9502.5|9492.5|9490.6|9480.6|116
1628178900000|2021-08-05 15:55:00|9492.4|9482.4|9496.1|9486.1|9498.9|9488.9|9490.3|9480.3|118
1628179200000|2021-08-05 16:00:00|9495.9|9485.9|9492.8|9482.8|9498.6|9488.6|9491.3|9481.3|97
1628179500000|2021-08-05 16:05:00|9492.5|9482.5|9491.5|9481.5|9493.8|9483.8|9488.1|9478.1|77
1628179800000|2021-08-05 16:10:00|9491.3|9481.3|9489.1|9479.1|9493.6|9483.6|9487.6|9477.6|68
1628180100000|2021-08-05 16:15:00|9489.4|9479.4|9488.3|9478.3|9489.6|9479.6|9487|9477|33
1628180400000|2021-08-05 16:20:00|9488.4|9478.4|9489|9479|9491.8|9481.8|9488|9478|43
1628180700000|2021-08-05 16:25:00|9488.9|9478.9|9493.6|9483.6|9494|9484|9488|9478|85
1628181000000|2021-08-05 16:30:00|9493.5|9483.5|9492.8|9482.8|9495.4|9485.4|9490|9480|77
1628181300000|2021-08-05 16:35:00|9492.5|9482.5|9490.6|9480.6|9495.5|9485.5|9489.9|9479.9|52
1628181600000|2021-08-05 16:40:00|9490.1|9480.1|9493|9483|9494.6|9484.6|9490.1|9480.1|48
1628181900000|2021-08-05 16:45:00|9493.3|9483.3|9489.1|9479.1|9494.5|9484.5|9488.9|9478.9|44
1628182200000|2021-08-05 16:50:00|9489.3|9479.3|9486.9|9476.9|9491|9481|9486.1|9476.1|77
1628182500000|2021-08-05 16:55:00|9486.6|9476.6|9485.8|9475.8|9489|9479|9485|9475|71
1628208000000|2021-08-06 00:00:00|9479.8|9469.8|9479.5|9469.5|9479.9|9469.9|9479.3|9469.3|6
1628208300000|2021-08-06 00:05:00|9479.1|9469.1|9474.1|9464.1|9482|9472|9474.1|9464.1|27
1628208600000|2021-08-06 00:10:00|9474.3|9464.3|9472|9462|9475.3|9465.3|9470.1|9460.1|25
1628208900000|2021-08-06 00:15:00|9472.1|9462.1|9470.1|9460.1|9472.1|9462.1|9466.9|9456.9|22
1628209200000|2021-08-06 00:20:00|9469.9|9459.9|9467.5|9457.5|9469.9|9459.9|9466.9|9456.9|20
1628209500000|2021-08-06 00:25:00|9467.8|9457.8|9472.6|9462.6|9472.6|9462.6|9467.6|9457.6|18
1628209800000|2021-08-06 00:30:00|9472.8|9462.8|9470.4|9460.4|9473.5|9463.5|9470.4|9460.4|34
1628210100000|2021-08-06 00:35:00|9469.6|9459.6|9468.8|9458.8|9471.1|9461.1|9468.8|9458.8|12
1628210400000|2021-08-06 00:40:00|9468.6|9458.6|9471.4|9461.4|9472|9462|9468.6|9458.6|13
1628211000000|2021-08-06 00:50:00|9471|9461|9476.3|9466.3|9476.4|9466.4|9467.1|9457.1|28
1628211300000|2021-08-06 00:55:00|9477|9467|9482.1|9472.1|9482.3|9472.3|9475.9|9465.9|37
1628211600000|2021-08-06 01:00:00|9481.9|9471.9|9475.8|9465.8|9483.9|9473.9|9472.5|9462.5|198
1628211900000|2021-08-06 01:05:00|9475.4|9465.4|9476.9|9466.9|9481.3|9471.3|9471.3|9461.3|111
1628212200000|2021-08-06 01:10:00|9476.3|9466.3|9482.5|9472.5|9482.5|9472.5|9474.6|9464.6|58
1628212500000|2021-08-06 01:15:00|9482.8|9472.8|9479.8|9469.8|9485.3|9475.3|9477.6|9467.6|125
1628212800000|2021-08-06 01:20:00|9479.4|9469.4|9482.6|9472.6|9486.9|9476.9|9479.4|9469.4|92
1628213100000|2021-08-06 01:25:00|9482|9472|9483.8|9473.8|9485.3|9475.3|9480.5|9470.5|67
1628213400000|2021-08-06 01:30:00|9483.4|9473.4|9489|9479|9489.1|9479.1|9481.4|9471.4|113
1628213700000|2021-08-06 01:35:00|9489.4|9479.4|9488.4|9478.4|9491.6|9481.6|9484.1|9474.1|68
1628214000000|2021-08-06 01:40:00|9488.3|9478.3|9497.1|9487.1|9497.1|9487.1|9488.3|9478.3|131
1628214300000|2021-08-06 01:45:00|9496.6|9486.6|9496.5|9486.5|9497.1|9487.1|9490.9|9480.9|84
1628214600000|2021-08-06 01:50:00|9496.6|9486.6|9493.5|9483.5|9496.6|9486.6|9492.1|9482.1|71
1628214900000|2021-08-06 01:55:00|9494.9|9484.9|9494.8|9484.8|9496.4|9486.4|9492.1|9482.1|56
1628215200000|2021-08-06 02:00:00|9495.1|9485.1|9492.9|9482.9|9495.1|9485.1|9492.6|9482.6|31
1628215500000|2021-08-06 02:05:00|9493.1|9483.1|9494.8|9484.8|9496.9|9486.9|9493.1|9483.1|40
1628215800000|2021-08-06 02:10:00|9494.4|9484.4|9494.9|9484.9|9500.8|9490.8|9494.1|9484.1|100
1628216100000|2021-08-06 02:15:00|9494.6|9484.6|9497.4|9487.4|9498.6|9488.6|9492.1|9482.1|75
1628216400000|2021-08-06 02:20:00|9497.5|9487.5|9496.5|9486.5|9497.6|9487.6|9495.9|9485.9|27
1628216700000|2021-08-06 02:25:00|9496.4|9486.4|9497.6|9487.6|9498.9|9488.9|9496.4|9486.4|27
1628217000000|2021-08-06 02:30:00|9497.4|9487.4|9510.6|9500.6|9511|9501|9497|9487|124
1628217300000|2021-08-06 02:35:00|9510|9500|9507.5|9497.5|9512.6|9502.6|9503|9493|136
1628217600000|2021-08-06 02:40:00|9507.4|9497.4|9508.8|9498.8|9510.5|9500.5|9502.8|9492.8|102
1628217900000|2021-08-06 02:45:00|9509|9499|9504.4|9494.4|9510.1|9500.1|9500.9|9490.9|90
1628218200000|2021-08-06 02:50:00|9504.5|9494.5|9501.9|9491.9|9506|9496|9498.3|9488.3|104
1628218500000|2021-08-06 02:55:00|9502.1|9492.1|9500.1|9490.1|9503.9|9493.9|9498.1|9488.1|110
1628218800000|2021-08-06 03:00:00|9500.5|9490.5|9499.1|9489.1|9504.6|9494.6|9498.4|9488.4|94
1628219100000|2021-08-06 03:05:00|9499.3|9489.3|9506.6|9496.6|9507.9|9497.9|9498.4|9488.4|124
1628219400000|2021-08-06 03:10:00|9506.4|9496.4|9506.8|9496.8|9507.9|9497.9|9505.3|9495.3|47
1628219700000|2021-08-06 03:15:00|9507.1|9497.1|9515|9505|9515.6|9505.6|9507.1|9497.1|66
1628220000000|2021-08-06 03:20:00|9515.1|9505.1|9512.9|9502.9|9519.6|9509.6|9509.6|9499.6|88
1628220300000|2021-08-06 03:25:00|9513.9|9503.9|9516.8|9506.8|9520|9510|9513.9|9503.9|82
1628220600000|2021-08-06 03:30:00|9517.8|9507.8|9520.8|9510.8|9521.9|9511.9|9516.6|9506.6|42
1628220900000|2021-08-06 03:35:00|9520.5|9510.5|9516.6|9506.6|9520.5|9510.5|9513|9503|28
1628221200000|2021-08-06 03:40:00|9517|9507|9518.9|9508.9|9520.3|9510.3|9513.9|9503.9|40
1628221500000|2021-08-06 03:45:00|9518.8|9508.8|9518.9|9508.9|9518.9|9508.9|9516.8|9506.8|17
1628221800000|2021-08-06 03:50:00|9519.1|9509.1|9517.1|9507.1|9519.9|9509.9|9516.3|9506.3|18
1628222100000|2021-08-06 03:55:00|9516.9|9506.9|9517.1|9507.1|9517.8|9507.8|9516.5|9506.5|14
1628222400000|2021-08-06 04:00:00|9517.3|9507.3|9514.5|9504.5|9517.3|9507.3|9513.4|9503.4|19
1628222700000|2021-08-06 04:05:00|9514.9|9504.9|9516.1|9506.1|9517.3|9507.3|9514.4|9504.4|20
1628223000000|2021-08-06 04:10:00|9516.4|9506.4|9519.4|9509.4|9520.9|9510.9|9516.4|9506.4|21
1628223300000|2021-08-06 04:15:00|9519.6|9509.6|9519.6|9509.6|9522.8|9512.8|9519.1|9509.1|43
1628223600000|2021-08-06 04:20:00|9519.8|9509.8|9518.9|9508.9|9520.4|9510.4|9518.4|9508.4|27
1628223900000|2021-08-06 04:25:00|9519.3|9509.3|9519.3|9509.3|9519.4|9509.4|9518.9|9508.9|9
1628224200000|2021-08-06 04:30:00|9518.9|9508.9|9519.9|9509.9|9519.9|9509.9|9518.6|9508.6|19
1628224500000|2021-08-06 04:35:00|9519.6|9509.6|9519.9|9509.9|9521|9511|9519.4|9509.4|26
1628224800000|2021-08-06 04:40:00|9520.1|9510.1|9520.3|9510.3|9520.6|9510.6|9520.1|9510.1|8
1628225100000|2021-08-06 04:45:00|9520.1|9510.1|9520.1|9510.1|9521.4|9511.4|9520.1|9510.1|8
1628225400000|2021-08-06 04:50:00|9520.3|9510.3|9519.4|9509.4|9520.3|9510.3|9518.9|9508.9|17
1628225700000|2021-08-06 04:55:00|9519.6|9509.6|9521.6|9511.6|9522.1|9512.1|9519.6|9509.6|13
1628226000000|2021-08-06 05:00:00|9521.4|9511.4|9522.4|9512.4|9523.1|9513.1|9520.9|9510.9|26
1628226300000|2021-08-06 05:05:00|9522.5|9512.5|9518.6|9508.6|9522.5|9512.5|9518.6|9508.6|20
1628226600000|2021-08-06 05:10:00|9518.3|9508.3|9520.9|9510.9|9521.4|9511.4|9517.8|9507.8|25
1628226900000|2021-08-06 05:15:00|9520.6|9510.6|9520.9|9510.9|9521.4|9511.4|9520.3|9510.3|22
1628227200000|2021-08-06 05:20:00|9520.4|9510.4|9518.9|9508.9|9521|9511|9518.9|9508.9|20
1628227500000|2021-08-06 05:25:00|9518.5|9508.5|9513.9|9503.9|9518.5|9508.5|9513.3|9503.3|38
1628227800000|2021-08-06 05:30:00|9514|9504|9531.4|9521.4|9532.9|9522.9|9514|9504|291
1628228100000|2021-08-06 05:35:00|9532.5|9522.5|9553.5|9543.5|9561.5|9551.5|9530.9|9520.9|362
1628228400000|2021-08-06 05:40:00|9553.3|9543.3|9544.5|9534.5|9554.1|9544.1|9542|9532|173
1628228700000|2021-08-06 05:45:00|9544.6|9534.6|9563.6|9553.6|9567.3|9557.3|9544.6|9534.6|188
1628229000000|2021-08-06 05:50:00|9563.8|9553.8|9574.9|9564.9|9578|9568|9563.8|9553.8|194
1628229300000|2021-08-06 05:55:00|9574.1|9564.1|9568.6|9558.6|9577.4|9567.4|9566.8|9556.8|167
1628229600000|2021-08-06 06:00:00|9568.3|9558.3|9564.4|9554.4|9571|9561|9561.5|9551.5|240
1628229900000|2021-08-06 06:05:00|9563.9|9553.9|9569|9559|9572.9|9562.9|9563.9|9553.9|220
1628230200000|2021-08-06 06:10:00|9569.4|9559.4|9563.6|9553.6|9571.3|9561.3|9563.3|9553.3|228
1628230500000|2021-08-06 06:15:00|9563.8|9553.8|9563.6|9553.6|9567.8|9557.8|9563.1|9553.1|252
1628230800000|2021-08-06 06:20:00|9563.3|9553.3|9562.1|9552.1|9569.1|9559.1|9560.3|9550.3|207
1628231100000|2021-08-06 06:25:00|9562|9552|9560.5|9550.5|9563.1|9553.1|9556.4|9546.4|121
1628231400000|2021-08-06 06:30:00|9560.1|9550.1|9569.1|9559.1|9569.1|9559.1|9559.8|9549.8|194
1628231700000|2021-08-06 06:35:00|9569.4|9559.4|9574.3|9564.3|9577.9|9567.9|9569|9559|265
1628232000000|2021-08-06 06:40:00|9574|9564|9575|9565|9576.5|9566.5|9569.1|9559.1|186
1628232300000|2021-08-06 06:45:00|9575.4|9565.4|9595.6|9585.6|9598.3|9588.3|9574.6|9564.6|256
1628232600000|2021-08-06 06:50:00|9596|9586|9596.5|9586.5|9603.5|9593.5|9592.1|9582.1|223
1628232900000|2021-08-06 06:55:00|9597.3|9587.3|9587.8|9577.8|9600.8|9590.8|9586.1|9576.1|302
1628233200000|2021-08-06 07:00:00|9588.3|9578.3|9587.8|9577.8|9592.4|9582.4|9584.4|9574.4|157
1628233500000|2021-08-06 07:05:00|9588.3|9578.3|9586.8|9576.8|9594.3|9584.3|9586.5|9576.5|115
1628233800000|2021-08-06 07:10:00|9586.5|9576.5|9586.4|9576.4|9586.5|9576.5|9579.8|9569.8|106
1628234100000|2021-08-06 07:15:00|9585.3|9575.3|9589.9|9579.9|9594|9584|9581.8|9571.8|95
1628234400000|2021-08-06 07:20:00|9589.5|9579.5|9581.5|9571.5|9590.3|9580.3|9575.3|9565.3|108
1628234700000|2021-08-06 07:25:00|9581.4|9571.4|9585.9|9575.9|9591|9581|9579|9569|101
1628235000000|2021-08-06 07:30:00|9585.8|9575.8|9584.9|9574.9|9587.9|9577.9|9583.8|9573.8|69
1628235300000|2021-08-06 07:35:00|9585|9575|9587.4|9577.4|9588.1|9578.1|9585|9575|32
1628235600000|2021-08-06 07:40:00|9587.6|9577.6|9595.8|9585.8|9598.5|9588.5|9587.3|9577.3|49
1628235900000|2021-08-06 07:45:00|9595.6|9585.6|9608.8|9598.8|9608.8|9598.8|9594|9584|73
1628236200000|2021-08-06 07:50:00|9608.6|9598.6|9594.4|9584.4|9608.6|9598.6|9593.6|9583.6|112
1628236500000|2021-08-06 07:55:00|9593.8|9583.8|9587.1|9577.1|9594.9|9584.9|9587.1|9577.1|86
1628236800000|2021-08-06 08:00:00|9587.4|9577.4|9581.9|9571.9|9594.1|9584.1|9579.6|9569.6|79
1628237100000|2021-08-06 08:05:00|9582.4|9572.4|9575.3|9565.3|9584|9574|9574.4|9564.4|78
1628237400000|2021-08-06 08:10:00|9575.1|9565.1|9586.5|9576.5|9586.9|9576.9|9574.1|9564.1|99
1628237700000|2021-08-06 08:15:00|9586.4|9576.4|9581.8|9571.8|9586.4|9576.4|9577.9|9567.9|98
1628238000000|2021-08-06 08:20:00|9581.5|9571.5|9575|9565|9581.6|9571.6|9573.8|9563.8|108
1628238300000|2021-08-06 08:25:00|9574.6|9564.6|9574|9564|9578|9568|9572.9|9562.9|83
1628238600000|2021-08-06 08:30:00|9574.9|9564.9|9575.9|9565.9|9584.9|9574.9|9574.6|9564.6|122
1628238900000|2021-08-06 08:35:00|9575.8|9565.8|9572.5|9562.5|9579.3|9569.3|9572.5|9562.5|44
1628239200000|2021-08-06 08:40:00|9572.8|9562.8|9580.8|9570.8|9581.3|9571.3|9572.8|9562.8|50
1628239500000|2021-08-06 08:45:00|9580.4|9570.4|9578|9568|9581.4|9571.4|9577.1|9567.1|59
1628239800000|2021-08-06 08:50:00|9577.9|9567.9|9580.8|9570.8|9582.1|9572.1|9577.3|9567.3|40
1628240100000|2021-08-06 08:55:00|9581.1|9571.1|9581.5|9571.5|9585.8|9575.8|9581|9571|100
1628240400000|2021-08-06 09:00:00|9581.3|9571.3|9581.4|9571.4|9585.1|9575.1|9580.8|9570.8|67
1628240700000|2021-08-06 09:05:00|9581.3|9571.3|9580.9|9570.9|9583.9|9573.9|9580.9|9570.9|43
1628241000000|2021-08-06 09:10:00|9580.8|9570.8|9585.9|9575.9|9586|9576|9580.5|9570.5|51
1628241300000|2021-08-06 09:15:00|9585.1|9575.1|9579.9|9569.9|9585.1|9575.1|9579.1|9569.1|59
1628241600000|2021-08-06 09:20:00|9580.1|9570.1|9581.3|9571.3|9582|9572|9579.6|9569.6|65
1628241900000|2021-08-06 09:25:00|9581.5|9571.5|9582.6|9572.6|9586.1|9576.1|9580|9570|75
1628242200000|2021-08-06 09:30:00|9582.4|9572.4|9584.4|9574.4|9585.9|9575.9|9579.9|9569.9|54
1628242500000|2021-08-06 09:35:00|9584.6|9574.6|9579.3|9569.3|9587.4|9577.4|9579.1|9569.1|39
1628242800000|2021-08-06 09:40:00|9579.5|9569.5|9584.6|9574.6|9587.4|9577.4|9578.4|9568.4|58
1628243100000|2021-08-06 09:45:00|9584.4|9574.4|9581.4|9571.4|9584.8|9574.8|9581.1|9571.1|52
1628243400000|2021-08-06 09:50:00|9581.5|9571.5|9577.8|9567.8|9583.4|9573.4|9577.6|9567.6|53
1628243700000|2021-08-06 09:55:00|9577.9|9567.9|9578.5|9568.5|9579.1|9569.1|9576.6|9566.6|62
1628244000000|2021-08-06 10:00:00|9578.4|9568.4|9569.3|9559.3|9578.4|9568.4|9565.3|9555.3|84
1628244300000|2021-08-06 10:05:00|9568.9|9558.9|9564.3|9554.3|9570|9560|9563.5|9553.5|107
1628244600000|2021-08-06 10:10:00|9564.1|9554.1|9569.5|9559.5|9570.3|9560.3|9563|9553|53
1628244900000|2021-08-06 10:15:00|9569.3|9559.3|9569.1|9559.1|9573.3|9563.3|9564.6|9554.6|61
1628245200000|2021-08-06 10:20:00|9569.4|9559.4|9570.4|9560.4|9573|9563|9567.5|9557.5|57
1628245500000|2021-08-06 10:25:00|9569.9|9559.9|9572.5|9562.5|9573.4|9563.4|9565.8|9555.8|108
1628245800000|2021-08-06 10:30:00|9572.8|9562.8|9569.8|9559.8|9574.6|9564.6|9569.6|9559.6|40
1628246100000|2021-08-06 10:35:00|9570|9560|9564.6|9554.6|9570.1|9560.1|9563.8|9553.8|57
1628246400000|2021-08-06 10:40:00|9564.4|9554.4|9569.6|9559.6|9571.8|9561.8|9564|9554|75
1628246700000|2021-08-06 10:45:00|9569.5|9559.5|9567.8|9557.8|9571.4|9561.4|9567.8|9557.8|79
1628247000000|2021-08-06 10:50:00|9567.9|9557.9|9572.1|9562.1|9572.6|9562.6|9565.8|9555.8|66
1628247300000|2021-08-06 10:55:00|9571.6|9561.6|9566.4|9556.4|9572.1|9562.1|9566|9556|53
1628247600000|2021-08-06 11:00:00|9566.1|9556.1|9570.1|9560.1|9571.6|9561.6|9566.1|9556.1|75
1628247900000|2021-08-06 11:05:00|9570.3|9560.3|9572.4|9562.4|9578.1|9568.1|9566.8|9556.8|99
1628248200000|2021-08-06 11:10:00|9572.3|9562.3|9570.6|9560.6|9576.4|9566.4|9568.9|9558.9|146
1628248500000|2021-08-06 11:15:00|9570.9|9560.9|9572.1|9562.1|9572.1|9562.1|9569.1|9559.1|58
1628248800000|2021-08-06 11:20:00|9572.3|9562.3|9570.5|9560.5|9579|9569|9569.1|9559.1|92
1628249100000|2021-08-06 11:25:00|9570.6|9560.6|9563.9|9553.9|9571.6|9561.6|9563|9553|110
1628249400000|2021-08-06 11:30:00|9563.6|9553.6|9549.1|9539.1|9564.1|9554.1|9548.1|9538.1|358
1628249700000|2021-08-06 11:35:00|9549.3|9539.3|9561|9551|9561|9551|9549.1|9539.1|129
1628250000000|2021-08-06 11:40:00|9561.3|9551.3|9564.1|9554.1|9566|9556|9561.1|9551.1|56
1628250300000|2021-08-06 11:45:00|9563.5|9553.5|9568|9558|9568.3|9558.3|9560.3|9550.3|106
1628250600000|2021-08-06 11:50:00|9568.4|9558.4|9571|9561|9576.3|9566.3|9567.4|9557.4|108
1628250900000|2021-08-06 11:55:00|9571.4|9561.4|9570.9|9560.9|9574.4|9564.4|9569.5|9559.5|79
1628251200000|2021-08-06 12:00:00|9572|9562|9563.6|9553.6|9573|9563|9559|9549|200
1628251500000|2021-08-06 12:05:00|9564|9554|9568|9558|9569|9559|9562|9552|155
1628251800000|2021-08-06 12:10:00|9568.3|9558.3|9548.8|9538.8|9568.9|9558.9|9548.4|9538.4|115
1628252100000|2021-08-06 12:15:00|9548.6|9538.6|9539.6|9529.6|9552.8|9542.8|9527.4|9517.4|273
1628252400000|2021-08-06 12:20:00|9539.1|9529.1|9544.5|9534.5|9548.4|9538.4|9529.8|9519.8|206
1628252700000|2021-08-06 12:25:00|9544.6|9534.6|9530.4|9520.4|9547.6|9537.6|9527.8|9517.8|189
1628253000000|2021-08-06 12:30:00|9530.6|9520.6|9580|9570|9582|9572|9523.6|9513.6|474
1628253300000|2021-08-06 12:35:00|9578.5|9568.5|9593|9583|9593|9583|9563.5|9553.5|417
1628253600000|2021-08-06 12:40:00|9592.9|9582.9|9567.5|9557.5|9600|9590|9562.6|9552.6|377
1628253900000|2021-08-06 12:45:00|9567.1|9557.1|9527.9|9517.9|9572.3|9562.3|9525.5|9515.5|398
1628254200000|2021-08-06 12:50:00|9527.6|9517.6|9543.5|9533.5|9547.5|9537.5|9517|9507|408
1628254500000|2021-08-06 12:55:00|9543.1|9533.1|9541.4|9531.4|9552|9542|9540.8|9530.8|221
1628254800000|2021-08-06 13:00:00|9540.9|9530.9|9547.5|9537.5|9556.8|9546.8|9538.4|9528.4|588
1628255100000|2021-08-06 13:05:00|9547.1|9537.1|9546.6|9536.6|9549.8|9539.8|9535.1|9525.1|334
1628255400000|2021-08-06 13:10:00|9546.5|9536.5|9572.9|9562.9|9574.3|9564.3|9543.8|9533.8|260
1628255700000|2021-08-06 13:15:00|9572.3|9562.3|9566.8|9556.8|9577.5|9567.5|9560.1|9550.1|291
1628256000000|2021-08-06 13:20:00|9566.9|9556.9|9582.4|9572.4|9583.6|9573.6|9563.1|9553.1|408
1628256300000|2021-08-06 13:25:00|9581.9|9571.9|9582|9572|9590.3|9580.3|9577.6|9567.6|242
1628256600000|2021-08-06 13:30:00|9581.4|9571.4|9592.8|9582.8|9601.4|9591.4|9580.8|9570.8|424
1628256900000|2021-08-06 13:35:00|9592.6|9582.6|9565|9555|9595.4|9585.4|9558.5|9548.5|442
1628257200000|2021-08-06 13:40:00|9565.3|9555.3|9560.8|9550.8|9575.3|9565.3|9559.6|9549.6|348
1628257500000|2021-08-06 13:45:00|9558.4|9548.4|9510.5|9500.5|9558.8|9548.8|9499.4|9489.4|629
1628257800000|2021-08-06 13:50:00|9509.9|9499.9|9531.9|9521.9|9533.1|9523.1|9509.9|9499.9|489
1628258100000|2021-08-06 13:55:00|9531.6|9521.6|9525.6|9515.6|9536.3|9526.3|9522.4|9512.4|380
1628258400000|2021-08-06 14:00:00|9526.5|9516.5|9512.5|9502.5|9531|9521|9502.3|9492.3|376
1628258700000|2021-08-06 14:05:00|9512.6|9502.6|9529|9519|9530|9520|9506.5|9496.5|267
1628259000000|2021-08-06 14:10:00|9528.5|9518.5|9543.5|9533.5|9549.4|9539.4|9527.4|9517.4|286
1628259300000|2021-08-06 14:15:00|9543.4|9533.4|9521.4|9511.4|9546.6|9536.6|9519.5|9509.5|225
1628259600000|2021-08-06 14:20:00|9521.5|9511.5|9511.4|9501.4|9528.3|9518.3|9507|9497|290
1628259900000|2021-08-06 14:25:00|9511.1|9501.1|9517.6|9507.6|9519.3|9509.3|9501.8|9491.8|268
1628260200000|2021-08-06 14:30:00|9516.9|9506.9|9523.8|9513.8|9525.6|9515.6|9509.4|9499.4|227
1628260500000|2021-08-06 14:35:00|9523.6|9513.6|9509.4|9499.4|9523.6|9513.6|9506.8|9496.8|182
1628260800000|2021-08-06 14:40:00|9509.1|9499.1|9495.9|9485.9|9514.5|9504.5|9495.5|9485.5|289
1628261100000|2021-08-06 14:45:00|9496.1|9486.1|9504.5|9494.5|9510|9500|9496.1|9486.1|203
1628261400000|2021-08-06 14:50:00|9504.6|9494.6|9499.5|9489.5|9509.3|9499.3|9491.9|9481.9|295
1628261700000|2021-08-06 14:55:00|9500.3|9490.3|9509|9499|9509|9499|9491.3|9481.3|246
1628262000000|2021-08-06 15:00:00|9508.9|9498.9|9513.5|9503.5|9520.4|9510.4|9506.8|9496.8|196
1628262300000|2021-08-06 15:05:00|9513.3|9503.3|9503.8|9493.8|9514.4|9504.4|9501.5|9491.5|156
1628262600000|2021-08-06 15:10:00|9503.6|9493.6|9481.5|9471.5|9507.4|9497.4|9478.3|9468.3|297
1628262900000|2021-08-06 15:15:00|9481.8|9471.8|9466.1|9456.1|9482.5|9472.5|9466|9456|383
1628263200000|2021-08-06 15:20:00|9466.6|9456.6|9478.4|9468.4|9490.3|9480.3|9465.6|9455.6|265
1628263500000|2021-08-06 15:25:00|9478.3|9468.3|9477.3|9467.3|9481.8|9471.8|9473.5|9463.5|189
1628263800000|2021-08-06 15:30:00|9477.1|9467.1|9488.3|9478.3|9488.3|9478.3|9472.5|9462.5|272
1628264100000|2021-08-06 15:35:00|9488|9478|9470.8|9460.8|9488|9478|9468.5|9458.5|242
1628264400000|2021-08-06 15:40:00|9470.4|9460.4|9470.4|9460.4|9478.3|9468.3|9468|9458|193
1628264700000|2021-08-06 15:45:00|9470.1|9460.1|9471.8|9461.8|9477.4|9467.4|9469.8|9459.8|281
1628265000000|2021-08-06 15:50:00|9471.5|9461.5|9471.8|9461.8|9475.6|9465.6|9470.5|9460.5|129
1628265300000|2021-08-06 15:55:00|9472|9462|9484.3|9474.3|9484.3|9474.3|9471|9461|133
1628265600000|2021-08-06 16:00:00|9484.6|9474.6|9479.1|9469.1|9484.6|9474.6|9478.3|9468.3|82
1628265900000|2021-08-06 16:05:00|9478.9|9468.9|9472.6|9462.6|9479|9469|9472|9462|94
1628266200000|2021-08-06 16:10:00|9473.1|9463.1|9474.4|9464.4|9478.1|9468.1|9471.6|9461.6|138
1628266500000|2021-08-06 16:15:00|9474.1|9464.1|9475.8|9465.8|9476.6|9466.6|9472.6|9462.6|81
1628266800000|2021-08-06 16:20:00|9475.6|9465.6|9470.6|9460.6|9475.9|9465.9|9470|9460|50
1628267100000|2021-08-06 16:25:00|9470.9|9460.9|9472.4|9462.4|9475.4|9465.4|9470.9|9460.9|56
1628267400000|2021-08-06 16:30:00|9472.5|9462.5|9471.5|9461.5|9475.3|9465.3|9469.1|9459.1|61
1628267700000|2021-08-06 16:35:00|9471.6|9461.6|9478.6|9468.6|9479.5|9469.5|9471.6|9461.6|87
1628268000000|2021-08-06 16:40:00|9478.9|9468.9|9472.5|9462.5|9478.9|9468.9|9472.1|9462.1|132
1628268300000|2021-08-06 16:45:00|9472.3|9462.3|9474.6|9464.6|9476.3|9466.3|9469.5|9459.5|138
1628268600000|2021-08-06 16:50:00|9474.5|9464.5|9473.1|9463.1|9476.8|9466.8|9471.9|9461.9|81
1628268900000|2021-08-06 16:55:00|9472.9|9462.9|9482.1|9472.1|9484|9474|9471.3|9461.3|117
1628467200000|2021-08-09 00:00:00|9474|9458.3|9394.6|9384.6|9474|9458.3|9390.6|9380.6|35
1628467500000|2021-08-09 00:05:00|9397.4|9387.4|9396.9|9386.9|9402.6|9392.6|9389.8|9379.8|66
1628467800000|2021-08-09 00:10:00|9397.3|9387.3|9390.3|9380.3|9404.9|9394.9|9389.5|9379.5|101
1628468100000|2021-08-09 00:15:00|9390.4|9380.4|9393.9|9383.9|9394.8|9384.8|9381.4|9371.4|109
1628468400000|2021-08-09 00:20:00|9393.8|9383.8|9395.6|9385.6|9399|9389|9393.5|9383.5|65
1628468700000|2021-08-09 00:25:00|9395.9|9385.9|9402.1|9392.1|9406.3|9396.3|9393.9|9383.9|80
1628469000000|2021-08-09 00:30:00|9401.9|9391.9|9394.9|9384.9|9401.9|9391.9|9390.6|9380.6|77
1628469300000|2021-08-09 00:35:00|9394.8|9384.8|9387.9|9377.9|9394.8|9384.8|9387.4|9377.4|46
1628469600000|2021-08-09 00:40:00|9388.1|9378.1|9399.5|9389.5|9400.9|9390.9|9386.9|9376.9|91
1628469900000|2021-08-09 00:45:00|9399.3|9389.3|9396.4|9386.4|9400.1|9390.1|9394.5|9384.5|67
1628470200000|2021-08-09 00:50:00|9395.8|9385.8|9406.9|9396.9|9406.9|9396.9|9392.6|9382.6|61
1628470500000|2021-08-09 00:55:00|9407|9397|9414.9|9404.9|9414.9|9404.9|9407|9397|61
1628470800000|2021-08-09 01:00:00|9415.4|9405.4|9430.6|9420.6|9437.9|9427.9|9413.6|9403.6|522
1628471100000|2021-08-09 01:05:00|9429.9|9419.9|9433.3|9423.3|9441.1|9431.1|9422.5|9412.5|374
1628471400000|2021-08-09 01:10:00|9433.4|9423.4|9453.6|9443.6|9457.8|9447.8|9430|9420|378
1628471700000|2021-08-09 01:15:00|9454.4|9444.4|9441.4|9431.4|9454.4|9444.4|9440.1|9430.1|234
1628472000000|2021-08-09 01:20:00|9441.5|9431.5|9453.4|9443.4|9453.6|9443.6|9437.4|9427.4|230
1628472300000|2021-08-09 01:25:00|9452.9|9442.9|9441.6|9431.6|9455.6|9445.6|9441.1|9431.1|213
1628472600000|2021-08-09 01:30:00|9441.9|9431.9|9441.4|9431.4|9445.4|9435.4|9436.1|9426.1|288
1628472900000|2021-08-09 01:35:00|9441.3|9431.3|9436.1|9426.1|9441.8|9431.8|9431.6|9421.6|164
1628473200000|2021-08-09 01:40:00|9435.9|9425.9|9442.1|9432.1|9442.9|9432.9|9432.4|9422.4|137
1628473500000|2021-08-09 01:45:00|9442.4|9432.4|9432.4|9422.4|9442.4|9432.4|9430.6|9420.6|142
1628473800000|2021-08-09 01:50:00|9432.8|9422.8|9436.1|9426.1|9441.1|9431.1|9429.6|9419.6|140
1628474100000|2021-08-09 01:55:00|9435.9|9425.9|9432.5|9422.5|9440.6|9430.6|9429.9|9419.9|165
1628474400000|2021-08-09 02:00:00|9432.6|9422.6|9445.1|9435.1|9446.3|9436.3|9432.3|9422.3|162
1628474700000|2021-08-09 02:05:00|9445.9|9435.9|9445.9|9435.9|9450.6|9440.6|9444.4|9434.4|159
1628475000000|2021-08-09 02:10:00|9446.1|9436.1|9453|9443|9453|9443|9444.4|9434.4|93
1628475300000|2021-08-09 02:15:00|9453.5|9443.5|9452.1|9442.1|9453.5|9443.5|9449|9439|37
1628475600000|2021-08-09 02:20:00|9452.4|9442.4|9449.9|9439.9|9454.3|9444.3|9449.9|9439.9|44
1628475900000|2021-08-09 02:25:00|9449.6|9439.6|9449.9|9439.9|9450.1|9440.1|9448|9438|22
1628476200000|2021-08-09 02:30:00|9450.1|9440.1|9461|9451|9467.9|9457.9|9450.1|9440.1|224
1628476500000|2021-08-09 02:35:00|9461.1|9451.1|9457.4|9447.4|9462.4|9452.4|9457.4|9447.4|101
1628476800000|2021-08-09 02:40:00|9457.3|9447.3|9459.3|9449.3|9459.3|9449.3|9451.8|9441.8|78
1628477100000|2021-08-09 02:45:00|9459.1|9449.1|9458.1|9448.1|9460.1|9450.1|9456.1|9446.1|62
1628477400000|2021-08-09 02:50:00|9458.8|9448.8|9461.9|9451.9|9461.9|9451.9|9458|9448|90
1628477700000|2021-08-09 02:55:00|9462.1|9452.1|9458.3|9448.3|9462.3|9452.3|9457.5|9447.5|19
1628478000000|2021-08-09 03:00:00|9458.5|9448.5|9459.9|9449.9|9462.4|9452.4|9457.1|9447.1|86
1628478300000|2021-08-09 03:05:00|9460.1|9450.1|9469.4|9459.4|9471.3|9461.3|9459.9|9449.9|118
1628478600000|2021-08-09 03:10:00|9469.8|9459.8|9472.4|9462.4|9475.6|9465.6|9466.4|9456.4|240
1628478900000|2021-08-09 03:15:00|9472.5|9462.5|9465.6|9455.6|9474.4|9464.4|9464.8|9454.8|147
1628479200000|2021-08-09 03:20:00|9465.1|9455.1|9463.6|9453.6|9466.5|9456.5|9461.1|9451.1|147
1628479500000|2021-08-09 03:25:00|9463.9|9453.9|9461.4|9451.4|9464.4|9454.4|9459.9|9449.9|116
1628479800000|2021-08-09 03:30:00|9461.1|9451.1|9462.9|9452.9|9464.6|9454.6|9460.3|9450.3|25
1628480100000|2021-08-09 03:35:00|9462.6|9452.6|9465.8|9455.8|9465.8|9455.8|9462.1|9452.1|26
1628480400000|2021-08-09 03:40:00|9466.1|9456.1|9464.6|9454.6|9467.9|9457.9|9463.6|9453.6|52
1628480700000|2021-08-09 03:45:00|9464.8|9454.8|9464.4|9454.4|9465.3|9455.3|9463.4|9453.4|24
1628481000000|2021-08-09 03:50:00|9464.3|9454.3|9464.8|9454.8|9465.5|9455.5|9461.4|9451.4|38
1628481300000|2021-08-09 03:55:00|9464.6|9454.6|9468.6|9458.6|9469|9459|9464.4|9454.4|41
1628481600000|2021-08-09 04:00:00|9469|9459|9465.9|9455.9|9470.1|9460.1|9463.6|9453.6|53
1628481900000|2021-08-09 04:05:00|9465.5|9455.5|9456.6|9446.6|9465.5|9455.5|9456.6|9446.6|38
1628482200000|2021-08-09 04:10:00|9457.1|9447.1|9460.3|9450.3|9462.3|9452.3|9457.1|9447.1|42
1628482500000|2021-08-09 04:15:00|9460.4|9450.4|9456.8|9446.8|9461.4|9451.4|9456.3|9446.3|62
1628482800000|2021-08-09 04:20:00|9456.9|9446.9|9457.1|9447.1|9460.1|9450.1|9456.1|9446.1|44
1628483100000|2021-08-09 04:25:00|9456.6|9446.6|9447.4|9437.4|9456.9|9446.9|9446.6|9436.6|65
1628483400000|2021-08-09 04:30:00|9447.6|9437.6|9449.5|9439.5|9449.6|9439.6|9447.6|9437.6|30
1628483700000|2021-08-09 04:35:00|9449.4|9439.4|9448.9|9438.9|9450.3|9440.3|9448.1|9438.1|39
1628484000000|2021-08-09 04:40:00|9449.3|9439.3|9450.1|9440.1|9450.1|9440.1|9448.9|9438.9|15
1628484300000|2021-08-09 04:45:00|9449.8|9439.8|9450|9440|9450.1|9440.1|9449.1|9439.1|11
1628484600000|2021-08-09 04:50:00|9449.8|9439.8|9450.9|9440.9|9451.3|9441.3|9449.8|9439.8|15
1628484900000|2021-08-09 04:55:00|9451.1|9441.1|9451.8|9441.8|9452.1|9442.1|9451.1|9441.1|11
1628485200000|2021-08-09 05:00:00|9451.6|9441.6|9453.8|9443.8|9457.4|9447.4|9451.6|9441.6|41
1628485500000|2021-08-09 05:05:00|9453.9|9443.9|9452|9442|9458|9448|9452|9442|33
1628485800000|2021-08-09 05:10:00|9452.1|9442.1|9451.6|9441.6|9453.9|9443.9|9450.9|9440.9|28
1628486100000|2021-08-09 05:15:00|9451.4|9441.4|9460.4|9450.4|9461.5|9451.5|9451.4|9441.4|37
1628486400000|2021-08-09 05:20:00|9460.1|9450.1|9462.6|9452.6|9471.1|9461.1|9459.8|9449.8|67
1628486700000|2021-08-09 05:25:00|9462.8|9452.8|9473.5|9463.5|9475.9|9465.9|9462.8|9452.8|52
1628487000000|2021-08-09 05:30:00|9473.6|9463.6|9454.6|9444.6|9476.4|9466.4|9454.6|9444.6|361
1628487300000|2021-08-09 05:35:00|9454.1|9444.1|9464.3|9454.3|9464.9|9454.9|9450.1|9440.1|120
1628487600000|2021-08-09 05:40:00|9464.5|9454.5|9467.4|9457.4|9470.1|9460.1|9462.5|9452.5|158
1628487900000|2021-08-09 05:45:00|9467.6|9457.6|9465.6|9455.6|9471.4|9461.4|9465.1|9455.1|118
1628488200000|2021-08-09 05:50:00|9465.9|9455.9|9468.4|9458.4|9470.4|9460.4|9464|9454|120
1628488500000|2021-08-09 05:55:00|9469.6|9459.6|9464.1|9454.1|9470.9|9460.9|9462.5|9452.5|160
1628488800000|2021-08-09 06:00:00|9463.6|9453.6|9457.6|9447.6|9466.3|9456.3|9456.9|9446.9|197
1628489100000|2021-08-09 06:05:00|9457.4|9447.4|9454.3|9444.3|9461.4|9451.4|9449.4|9439.4|157
1628489400000|2021-08-09 06:10:00|9453.8|9443.8|9448.5|9438.5|9453.8|9443.8|9445.6|9435.6|187
1628489700000|2021-08-09 06:15:00|9448.1|9438.1|9445.4|9435.4|9451.8|9441.8|9445.1|9435.1|80
1628490000000|2021-08-09 06:20:00|9445.1|9435.1|9444.1|9434.1|9447.4|9437.4|9439|9429|148
1628490300000|2021-08-09 06:25:00|9444.5|9434.5|9448.3|9438.3|9448.9|9438.9|9436.9|9426.9|153
1628490600000|2021-08-09 06:30:00|9448.1|9438.1|9447.5|9437.5|9450|9440|9444.8|9434.8|117
1628490900000|2021-08-09 06:35:00|9447.1|9437.1|9445.8|9435.8|9452.9|9442.9|9445.6|9435.6|119
1628491200000|2021-08-09 06:40:00|9445.6|9435.6|9449.8|9439.8|9451.6|9441.6|9443.1|9433.1|94
1628491500000|2021-08-09 06:45:00|9449.6|9439.6|9449.8|9439.8|9453.4|9443.4|9448.3|9438.3|76
1628491800000|2021-08-09 06:50:00|9449.4|9439.4|9449.3|9439.3|9455.4|9445.4|9446.9|9436.9|110
1628492100000|2021-08-09 06:55:00|9449.5|9439.5|9458.5|9448.5|9458.5|9448.5|9447.9|9437.9|129
1628492400000|2021-08-09 07:00:00|9458.4|9448.4|9471.5|9461.5|9476.9|9466.9|9458.4|9448.4|174
1628492700000|2021-08-09 07:05:00|9471.4|9461.4|9466.1|9456.1|9472|9462|9464.3|9454.3|98
1628493000000|2021-08-09 07:10:00|9466|9456|9463|9453|9468.4|9458.4|9461|9451|110
1628493300000|2021-08-09 07:15:00|9463.1|9453.1|9461.8|9451.8|9463.1|9453.1|9456.6|9446.6|117
1628493600000|2021-08-09 07:20:00|9461.6|9451.6|9468.5|9458.5|9470.1|9460.1|9456.4|9446.4|104
1628493900000|2021-08-09 07:25:00|9467.8|9457.8|9461|9451|9467.8|9457.8|9458.8|9448.8|105
1628494200000|2021-08-09 07:30:00|9460.8|9450.8|9463.8|9453.8|9464.8|9454.8|9459.5|9449.5|49
1628494500000|2021-08-09 07:35:00|9463.6|9453.6|9459.8|9449.8|9465.8|9455.8|9457|9447|58
1628494800000|2021-08-09 07:40:00|9460|9450|9449.9|9439.9|9462.1|9452.1|9449.9|9439.9|78
1628495100000|2021-08-09 07:45:00|9449.6|9439.6|9431.8|9421.8|9449.6|9439.6|9431.8|9421.8|90
1628495400000|2021-08-09 07:50:00|9430.9|9420.9|9411.1|9401.1|9431.6|9421.6|9410.5|9400.5|167
1628495700000|2021-08-09 07:55:00|9411.4|9401.4|9413.3|9403.3|9420.3|9410.3|9406.9|9396.9|171
1628496000000|2021-08-09 08:00:00|9414|9404|9407.3|9397.3|9415.6|9405.6|9407.3|9397.3|114
1628496300000|2021-08-09 08:05:00|9406.9|9396.9|9392.1|9382.1|9406.9|9396.9|9388.5|9378.5|125
1628496600000|2021-08-09 08:10:00|9392.6|9382.6|9388.9|9378.9|9395.6|9385.6|9376.4|9366.4|135
1628496900000|2021-08-09 08:15:00|9389.3|9379.3|9393.6|9383.6|9396.5|9386.5|9386.8|9376.8|111
1628497200000|2021-08-09 08:20:00|9393.5|9383.5|9362.9|9352.9|9395.9|9385.9|9362.9|9352.9|127
1628497500000|2021-08-09 08:25:00|9362.8|9352.8|9359.3|9349.3|9370.8|9360.8|9351|9341|127
1628497800000|2021-08-09 08:30:00|9359.6|9349.6|9363.3|9353.3|9363.8|9353.8|9349.1|9339.1|100
1628498100000|2021-08-09 08:35:00|9364.4|9354.4|9367.1|9357.1|9367.6|9357.6|9359.8|9349.8|68
1628498400000|2021-08-09 08:40:00|9367|9357|9380.3|9370.3|9380.3|9370.3|9366.3|9356.3|44
1628498700000|2021-08-09 08:45:00|9380.4|9370.4|9379.8|9369.8|9381.8|9371.8|9374.9|9364.9|72
1628499000000|2021-08-09 08:50:00|9380|9370|9385.1|9375.1|9388.8|9378.8|9375|9365|132
1628499300000|2021-08-09 08:55:00|9384.8|9374.8|9375.1|9365.1|9389.5|9379.5|9374|9364|90
1628499600000|2021-08-09 09:00:00|9375|9365|9366.9|9356.9|9377|9367|9364.8|9354.8|80
1628499900000|2021-08-09 09:05:00|9367.4|9357.4|9368.6|9358.6|9372.8|9362.8|9366.4|9356.4|83
1628500200000|2021-08-09 09:10:00|9368.5|9358.5|9341.4|9331.4|9368.5|9358.5|9340.3|9330.3|132
1628500500000|2021-08-09 09:15:00|9341.6|9331.6|9351.5|9341.5|9357.9|9347.9|9337.3|9327.3|182
1628500800000|2021-08-09 09:20:00|9352.6|9342.6|9361.8|9351.8|9361.8|9351.8|9349.9|9339.9|122
1628501100000|2021-08-09 09:25:00|9362.4|9352.4|9364.6|9354.6|9366|9356|9358.6|9348.6|98
1628501400000|2021-08-09 09:30:00|9364.5|9354.5|9367.4|9357.4|9367.4|9357.4|9362.8|9352.8|45
1628501700000|2021-08-09 09:35:00|9367.5|9357.5|9367.5|9357.5|9370.3|9360.3|9363.1|9353.1|86
1628502000000|2021-08-09 09:40:00|9367.4|9357.4|9359.5|9349.5|9367.4|9357.4|9359.5|9349.5|35
1628502300000|2021-08-09 09:45:00|9359.8|9349.8|9359.3|9349.3|9361.3|9351.3|9357.4|9347.4|42
1628502600000|2021-08-09 09:50:00|9358.8|9348.8|9356.9|9346.9|9360.4|9350.4|9352.6|9342.6|83
1628502900000|2021-08-09 09:55:00|9357.4|9347.4|9352.5|9342.5|9362.4|9352.4|9351.9|9341.9|75
1628503200000|2021-08-09 10:00:00|9352.9|9342.9|9355.9|9345.9|9359.1|9349.1|9352.9|9342.9|70
1628503500000|2021-08-09 10:05:00|9356.4|9346.4|9355.9|9345.9|9358|9348|9354.9|9344.9|45
1628503800000|2021-08-09 10:10:00|9355.8|9345.8|9362.9|9352.9|9362.9|9352.9|9355.8|9345.8|42
1628504100000|2021-08-09 10:15:00|9362.8|9352.8|9368.6|9358.6|9371|9361|9362.8|9352.8|72
1628504400000|2021-08-09 10:20:00|9368.8|9358.8|9365.6|9355.6|9369.8|9359.8|9365.6|9355.6|39
1628504700000|2021-08-09 10:25:00|9365.1|9355.1|9359.5|9349.5|9365.1|9355.1|9359.5|9349.5|19
1628505000000|2021-08-09 10:30:00|9359.6|9349.6|9349.4|9339.4|9359.8|9349.8|9345.8|9335.8|75
1628505300000|2021-08-09 10:35:00|9348.6|9338.6|9342.8|9332.8|9351.1|9341.1|9341.1|9331.1|58
1628505600000|2021-08-09 10:40:00|9343.3|9333.3|9353.5|9343.5|9353.6|9343.6|9343.3|9333.3|47
1628505900000|2021-08-09 10:45:00|9353.8|9343.8|9347.5|9337.5|9353.8|9343.8|9347.1|9337.1|36
1628506200000|2021-08-09 10:50:00|9347.4|9337.4|9351.5|9341.5|9358.6|9348.6|9347.1|9337.1|101
1628506500000|2021-08-09 10:55:00|9351.8|9341.8|9344.8|9334.8|9353.5|9343.5|9344.8|9334.8|81
1628506800000|2021-08-09 11:00:00|9345.1|9335.1|9347.6|9337.6|9348.5|9338.5|9341.8|9331.8|106
1628507100000|2021-08-09 11:05:00|9347.9|9337.9|9342.8|9332.8|9347.9|9337.9|9342.6|9332.6|79
1628507400000|2021-08-09 11:10:00|9343|9333|9349.4|9339.4|9349.4|9339.4|9342.8|9332.8|51
1628507700000|2021-08-09 11:15:00|9349.8|9339.8|9351.6|9341.6|9355|9345|9349.1|9339.1|78
1628508000000|2021-08-09 11:20:00|9351.8|9341.8|9353.4|9343.4|9359.3|9349.3|9351.8|9341.8|110
1628508300000|2021-08-09 11:25:00|9353.5|9343.5|9346.5|9336.5|9354|9344|9341.8|9331.8|109
1628508600000|2021-08-09 11:30:00|9346|9336|9337.4|9327.4|9347.6|9337.6|9337.4|9327.4|186
1628508900000|2021-08-09 11:35:00|9338|9328|9350.4|9340.4|9351.6|9341.6|9338|9328|157
1628509200000|2021-08-09 11:40:00|9349.9|9339.9|9349.4|9339.4|9350.6|9340.6|9347.4|9337.4|33
1628509500000|2021-08-09 11:45:00|9349.3|9339.3|9345.3|9335.3|9349.5|9339.5|9343.1|9333.1|61
1628509800000|2021-08-09 11:50:00|9344.9|9334.9|9345.6|9335.6|9346.6|9336.6|9339.3|9329.3|145
1628510100000|2021-08-09 11:55:00|9345.4|9335.4|9339.6|9329.6|9345.8|9335.8|9337.3|9327.3|107
1628510400000|2021-08-09 12:00:00|9339.5|9329.5|9328.1|9318.1|9339.5|9329.5|9327.3|9317.3|118
1628510700000|2021-08-09 12:05:00|9327.9|9317.9|9331.9|9321.9|9333.5|9323.5|9318.3|9308.3|158
1628511000000|2021-08-09 12:10:00|9331.8|9321.8|9313.3|9303.3|9331.8|9321.8|9311.5|9301.5|210
1628511300000|2021-08-09 12:15:00|9313.8|9303.8|9301.9|9291.9|9316|9306|9300.3|9290.3|269
1628511600000|2021-08-09 12:20:00|9301.6|9291.6|9290.4|9280.4|9315.1|9305.1|9285.5|9275.5|242
1628511900000|2021-08-09 12:25:00|9289.3|9279.3|9300|9290|9304.1|9294.1|9284.5|9274.5|299
1628512200000|2021-08-09 12:30:00|9299.4|9289.4|9294.6|9284.6|9301.8|9291.8|9294.6|9284.6|164
1628512500000|2021-08-09 12:35:00|9294.5|9284.5|9300.3|9290.3|9302.1|9292.1|9278.9|9268.9|247
1628512800000|2021-08-09 12:40:00|9300.4|9290.4|9290.4|9280.4|9301.5|9291.5|9286.6|9276.6|225
1628513100000|2021-08-09 12:45:00|9290|9280|9292.5|9282.5|9302|9292|9286.4|9276.4|205
1628513400000|2021-08-09 12:50:00|9292.6|9282.6|9299.8|9289.8|9303.1|9293.1|9292.6|9282.6|234
1628513700000|2021-08-09 12:55:00|9299.6|9289.6|9300.6|9290.6|9303.9|9293.9|9284.6|9274.6|306
1628514000000|2021-08-09 13:00:00|9300.5|9290.5|9350.4|9340.4|9356|9346|9300.5|9290.5|676
1628514300000|2021-08-09 13:05:00|9350.9|9340.9|9372.6|9362.6|9372.9|9362.9|9339.3|9329.3|435
1628514600000|2021-08-09 13:10:00|9371.4|9361.4|9377.3|9367.3|9383.9|9373.9|9362|9352|401
1628514900000|2021-08-09 13:15:00|9378|9368|9389.3|9379.3|9397.3|9387.3|9374.4|9364.4|408
1628515200000|2021-08-09 13:20:00|9388.9|9378.9|9403.3|9393.3|9406.8|9396.8|9388.6|9378.6|334
1628515500000|2021-08-09 13:25:00|9403.1|9393.1|9392.5|9382.5|9403.1|9393.1|9381.5|9371.5|239
1628515800000|2021-08-09 13:30:00|9392.6|9382.6|9376.1|9366.1|9401.8|9391.8|9375.5|9365.5|463
1628516100000|2021-08-09 13:35:00|9376|9366|9402.9|9392.9|9403.1|9393.1|9372.4|9362.4|424
1628516400000|2021-08-09 13:40:00|9402.1|9392.1|9411.5|9401.5|9414.6|9404.6|9386.5|9376.5|408
1628516700000|2021-08-09 13:45:00|9412.4|9402.4|9398.4|9388.4|9418.8|9408.8|9397.6|9387.6|362
1628517000000|2021-08-09 13:50:00|9398.6|9388.6|9398.4|9388.4|9404.9|9394.9|9396.6|9386.6|243
1628517300000|2021-08-09 13:55:00|9397.5|9387.5|9405.1|9395.1|9411.4|9401.4|9395.1|9385.1|260
1628517600000|2021-08-09 14:00:00|9405.8|9395.8|9393.1|9383.1|9413.5|9403.5|9383.8|9373.8|329
1628517900000|2021-08-09 14:05:00|9393|9383|9378.1|9368.1|9395.1|9385.1|9377.9|9367.9|243
1628518200000|2021-08-09 14:10:00|9378.4|9368.4|9370.9|9360.9|9383.8|9373.8|9370.9|9360.9|316
1628518500000|2021-08-09 14:15:00|9370.8|9360.8|9377.9|9367.9|9379.8|9369.8|9366.8|9356.8|307
1628518800000|2021-08-09 14:20:00|9377.8|9367.8|9372.6|9362.6|9381.3|9371.3|9368.4|9358.4|328
1628519100000|2021-08-09 14:25:00|9372.1|9362.1|9389.8|9379.8|9389.8|9379.8|9369.9|9359.9|283
1628519400000|2021-08-09 14:30:00|9389.6|9379.6|9390.9|9380.9|9392.9|9382.9|9379|9369|231
1628519700000|2021-08-09 14:35:00|9390.8|9380.8|9376.6|9366.6|9391.3|9381.3|9373.9|9363.9|253
1628520000000|2021-08-09 14:40:00|9376.4|9366.4|9374.6|9364.6|9377.5|9367.5|9369.3|9359.3|223
1628520300000|2021-08-09 14:45:00|9374.5|9364.5|9376.9|9366.9|9378.9|9368.9|9373.1|9363.1|169
1628520600000|2021-08-09 14:50:00|9377.1|9367.1|9382.4|9372.4|9384.4|9374.4|9374.3|9364.3|194
1628520900000|2021-08-09 14:55:00|9382|9372|9368.9|9358.9|9382.1|9372.1|9367.9|9357.9|220
1628521200000|2021-08-09 15:00:00|9368.8|9358.8|9363|9353|9369|9359|9360.6|9350.6|328
1628521500000|2021-08-09 15:05:00|9363.3|9353.3|9364.6|9354.6|9371.9|9361.9|9363|9353|217
1628521800000|2021-08-09 15:10:00|9364.4|9354.4|9368.4|9358.4|9369.6|9359.6|9363.5|9353.5|194
1628522100000|2021-08-09 15:15:00|9368.6|9358.6|9370.8|9360.8|9379.4|9369.4|9366.1|9356.1|181
1628522400000|2021-08-09 15:20:00|9370.6|9360.6|9365.8|9355.8|9370.6|9360.6|9362.1|9352.1|155
1628522700000|2021-08-09 15:25:00|9366.1|9356.1|9368.8|9358.8|9373.4|9363.4|9366.1|9356.1|135
1628523000000|2021-08-09 15:30:00|9368.6|9358.6|9364.6|9354.6|9373.4|9363.4|9362.9|9352.9|136
1628523300000|2021-08-09 15:35:00|9364.9|9354.9|9371.8|9361.8|9371.9|9361.9|9361.9|9351.9|123
1628523600000|2021-08-09 15:40:00|9371.3|9361.3|9375.6|9365.6|9375.6|9365.6|9367.9|9357.9|120
1628523900000|2021-08-09 15:45:00|9375.3|9365.3|9370|9360|9380.3|9370.3|9370|9360|156
1628524200000|2021-08-09 15:50:00|9370.1|9360.1|9372|9362|9374.3|9364.3|9367.5|9357.5|132
1628524500000|2021-08-09 15:55:00|9372.3|9362.3|9372|9362|9373.9|9363.9|9371|9361|93
1628524800000|2021-08-09 16:00:00|9372.1|9362.1|9366.3|9356.3|9373|9363|9366|9356|108
1628525100000|2021-08-09 16:05:00|9366.5|9356.5|9373.6|9363.6|9374.5|9364.5|9365.9|9355.9|114
1628525400000|2021-08-09 16:10:00|9373.5|9363.5|9367.8|9357.8|9374.6|9364.6|9367.8|9357.8|68
1628525700000|2021-08-09 16:15:00|9368|9358|9365.4|9355.4|9369.3|9359.3|9365.3|9355.3|76
1628526000000|2021-08-09 16:20:00|9365.3|9355.3|9364.3|9354.3|9366.3|9356.3|9360.8|9350.8|120
1628526300000|2021-08-09 16:25:00|9364.1|9354.1|9368.4|9358.4|9370.9|9360.9|9363.4|9353.4|135
1628526600000|2021-08-09 16:30:00|9368.6|9358.6|9371.4|9361.4|9373.5|9363.5|9368.5|9358.5|86
1628526900000|2021-08-09 16:35:00|9371.5|9361.5|9370.5|9360.5|9372.9|9362.9|9367.8|9357.8|86
1628527200000|2021-08-09 16:40:00|9370.4|9360.4|9366.5|9356.5|9370.4|9360.4|9365.4|9355.4|86
1628527500000|2021-08-09 16:45:00|9366.3|9356.3|9372.5|9362.5|9375|9365|9366|9356|85
1628527800000|2021-08-09 16:50:00|9373.3|9363.3|9373.1|9363.1|9376.3|9366.3|9371.8|9361.8|117
1628528100000|2021-08-09 16:55:00|9373|9363|9376.1|9366.1|9377.8|9367.8|9372.8|9362.8|128
1628553600000|2021-08-10 00:00:00|9385|9375|9383.9|9373.9|9387.9|9377.9|9383.9|9373.9|36
1628553900000|2021-08-10 00:05:00|9384|9374|9383.5|9373.5|9391.9|9381.9|9381.3|9371.3|64
1628554200000|2021-08-10 00:10:00|9383.3|9373.3|9395.5|9385.5|9396.4|9386.4|9382.4|9372.4|51
1628554500000|2021-08-10 00:15:00|9395|9385|9396.4|9386.4|9398.4|9388.4|9390.9|9380.9|44
1628554800000|2021-08-10 00:20:00|9395.6|9385.6|9402.1|9392.1|9404.8|9394.8|9394.1|9384.1|50
1628555100000|2021-08-10 00:25:00|9401.8|9391.8|9407.6|9397.6|9409.6|9399.6|9400.6|9390.6|68
1628555400000|2021-08-10 00:30:00|9407.1|9397.1|9401.6|9391.6|9407.1|9397.1|9397.4|9387.4|51
1628555700000|2021-08-10 00:35:00|9400.9|9390.9|9402.6|9392.6|9403.5|9393.5|9397.3|9387.3|54
1628556000000|2021-08-10 00:40:00|9402.9|9392.9|9397.4|9387.4|9404.1|9394.1|9396.6|9386.6|72
1628556300000|2021-08-10 00:45:00|9397.5|9387.5|9410.1|9400.1|9410.4|9400.4|9397.5|9387.5|82
1628556600000|2021-08-10 00:50:00|9410.9|9400.9|9402.4|9392.4|9411.4|9401.4|9400.5|9390.5|66
1628556900000|2021-08-10 00:55:00|9402.6|9392.6|9404.4|9394.4|9404.5|9394.5|9399.8|9389.8|29
1628557200000|2021-08-10 01:00:00|9404.1|9394.1|9416.6|9406.6|9425.1|9415.1|9403.6|9393.6|410
1628557500000|2021-08-10 01:05:00|9416.5|9406.5|9421.6|9411.6|9425.9|9415.9|9412.1|9402.1|252
1628557800000|2021-08-10 01:10:00|9421.4|9411.4|9422.4|9412.4|9426.6|9416.6|9416.1|9406.1|199
1628558100000|2021-08-10 01:15:00|9421.9|9411.9|9412.9|9402.9|9423.5|9413.5|9412.8|9402.8|182
1628558400000|2021-08-10 01:20:00|9412.5|9402.5|9419.5|9409.5|9419.8|9409.8|9410.8|9400.8|178
1628558700000|2021-08-10 01:25:00|9419.6|9409.6|9424|9414|9426.3|9416.3|9419.1|9409.1|192
1628559000000|2021-08-10 01:30:00|9424.1|9414.1|9418.6|9408.6|9426.1|9416.1|9415.9|9405.9|225
1628559300000|2021-08-10 01:35:00|9418.4|9408.4|9420.4|9410.4|9422.5|9412.5|9415.9|9405.9|184
1628559600000|2021-08-10 01:40:00|9420.6|9410.6|9422.4|9412.4|9424.3|9414.3|9419.6|9409.6|152
1628559900000|2021-08-10 01:45:00|9422.1|9412.1|9424.6|9414.6|9426.9|9416.9|9418.6|9408.6|215
1628560200000|2021-08-10 01:50:00|9424.5|9414.5|9417.8|9407.8|9427.4|9417.4|9417.8|9407.8|199
1628560500000|2021-08-10 01:55:00|9417.6|9407.6|9414.8|9404.8|9419.9|9409.9|9409.9|9399.9|271
1628560800000|2021-08-10 02:00:00|9414.4|9404.4|9409.6|9399.6|9414.4|9404.4|9406.6|9396.6|216
1628561100000|2021-08-10 02:05:00|9409.5|9399.5|9414.4|9404.4|9417.4|9407.4|9407.8|9397.8|162
1628561400000|2021-08-10 02:10:00|9414|9404|9417.1|9407.1|9417.6|9407.6|9413.1|9403.1|125
1628561700000|2021-08-10 02:15:00|9416.9|9406.9|9414.4|9404.4|9417.4|9407.4|9414.1|9404.1|29
1628562000000|2021-08-10 02:20:00|9414.1|9404.1|9413.6|9403.6|9415.4|9405.4|9411.1|9401.1|38
1628562300000|2021-08-10 02:25:00|9413.9|9403.9|9422.4|9412.4|9422.9|9412.9|9413.9|9403.9|74
1628562600000|2021-08-10 02:30:00|9421.5|9411.5|9422.1|9412.1|9425.9|9415.9|9420.5|9410.5|163
1628562900000|2021-08-10 02:35:00|9422.4|9412.4|9424.3|9414.3|9426.3|9416.3|9417.5|9407.5|141
1628563200000|2021-08-10 02:40:00|9424.4|9414.4|9428.1|9418.1|9429.1|9419.1|9422.9|9412.9|172
1628563500000|2021-08-10 02:45:00|9428|9418|9430.9|9420.9|9433.3|9423.3|9427.8|9417.8|168
1628563800000|2021-08-10 02:50:00|9431.1|9421.1|9438.4|9428.4|9438.4|9428.4|9430.9|9420.9|175
1628564100000|2021-08-10 02:55:00|9438.6|9428.6|9443.8|9433.8|9446.9|9436.9|9436.1|9426.1|174
1628564400000|2021-08-10 03:00:00|9444.1|9434.1|9440.5|9430.5|9444.9|9434.9|9439.5|9429.5|123
1628564700000|2021-08-10 03:05:00|9440.8|9430.8|9441.6|9431.6|9443.6|9433.6|9436.3|9426.3|107
1628565000000|2021-08-10 03:10:00|9441.4|9431.4|9443.3|9433.3|9445.5|9435.5|9440.5|9430.5|135
1628565300000|2021-08-10 03:15:00|9443.6|9433.6|9443.3|9433.3|9445.8|9435.8|9440.1|9430.1|117
1628565600000|2021-08-10 03:20:00|9443.6|9433.6|9439|9429|9444.6|9434.6|9438.3|9428.3|137
1628565900000|2021-08-10 03:25:00|9438.9|9428.9|9444.9|9434.9|9446.1|9436.1|9438.6|9428.6|104
1628566200000|2021-08-10 03:30:00|9444.6|9434.6|9441.4|9431.4|9444.6|9434.6|9440.6|9430.6|31
1628566500000|2021-08-10 03:35:00|9441.1|9431.1|9433.8|9423.8|9441.1|9431.1|9431.8|9421.8|31
1628566800000|2021-08-10 03:40:00|9433.9|9423.9|9435.6|9425.6|9436.8|9426.8|9433.9|9423.9|30
1628567100000|2021-08-10 03:45:00|9435.4|9425.4|9435.1|9425.1|9435.4|9425.4|9434.9|9424.9|21
1628567400000|2021-08-10 03:50:00|9435.3|9425.3|9439.4|9429.4|9439.4|9429.4|9435.3|9425.3|8
1628567700000|2021-08-10 03:55:00|9439.8|9429.8|9438.9|9428.9|9439.9|9429.9|9438.9|9428.9|14
1628568000000|2021-08-10 04:00:00|9438.6|9428.6|9438.6|9428.6|9439.1|9429.1|9438.4|9428.4|24
1628568300000|2021-08-10 04:05:00|9438.9|9428.9|9440.3|9430.3|9440.5|9430.5|9438.9|9428.9|24
1628568600000|2021-08-10 04:10:00|9440.6|9430.6|9442.1|9432.1|9442.4|9432.4|9440.6|9430.6|16
1628568900000|2021-08-10 04:15:00|9441.9|9431.9|9440.6|9430.6|9441.9|9431.9|9439.4|9429.4|15
1628569200000|2021-08-10 04:20:00|9440.4|9430.4|9441.1|9431.1|9441.1|9431.1|9439.4|9429.4|19
1628569500000|2021-08-10 04:25:00|9441.4|9431.4|9441|9431|9442.1|9432.1|9439.6|9429.6|39
1628569800000|2021-08-10 04:30:00|9440.1|9430.1|9434.1|9424.1|9440.1|9430.1|9434.1|9424.1|19
1628570100000|2021-08-10 04:35:00|9434.6|9424.6|9435.5|9425.5|9437.5|9427.5|9434.6|9424.6|33
1628570400000|2021-08-10 04:40:00|9435.4|9425.4|9433.6|9423.6|9435.9|9425.9|9432.1|9422.1|28
1628570700000|2021-08-10 04:45:00|9433.9|9423.9|9429.9|9419.9|9433.9|9423.9|9429.3|9419.3|16
1628571000000|2021-08-10 04:50:00|9430.1|9420.1|9435.5|9425.5|9435.6|9425.6|9430.1|9420.1|32
1628571300000|2021-08-10 04:55:00|9435.4|9425.4|9435.8|9425.8|9435.8|9425.8|9434.1|9424.1|9
1628571600000|2021-08-10 05:00:00|9435.6|9425.6|9434.6|9424.6|9436.9|9426.9|9433.8|9423.8|42
1628571900000|2021-08-10 05:05:00|9434.5|9424.5|9435.8|9425.8|9436.1|9426.1|9434|9424|25
1628572200000|2021-08-10 05:10:00|9435.4|9425.4|9433.6|9423.6|9435.4|9425.4|9432.8|9422.8|24
1628572500000|2021-08-10 05:15:00|9432.9|9422.9|9435.8|9425.8|9435.8|9425.8|9429.6|9419.6|28
1628572800000|2021-08-10 05:20:00|9435.6|9425.6|9431.3|9421.3|9436.5|9426.5|9431|9421|41
1628573100000|2021-08-10 05:25:00|9431.4|9421.4|9432.9|9422.9|9434.9|9424.9|9431.4|9421.4|28
1628573400000|2021-08-10 05:30:00|9433.1|9423.1|9456.6|9446.6|9456.6|9446.6|9433.1|9423.1|386
1628573700000|2021-08-10 05:35:00|9456.4|9446.4|9457.1|9447.1|9460.9|9450.9|9452.4|9442.4|243
1628574000000|2021-08-10 05:40:00|9457.4|9447.4|9456.5|9446.5|9460.4|9450.4|9450.1|9440.1|240
1628574300000|2021-08-10 05:45:00|9456.6|9446.6|9452.9|9442.9|9458.9|9448.9|9451.3|9441.3|203
1628574600000|2021-08-10 05:50:00|9453.4|9443.4|9467.8|9457.8|9471.6|9461.6|9451.1|9441.1|283
1628574900000|2021-08-10 05:55:00|9467.5|9457.5|9467.6|9457.6|9469.9|9459.9|9464.9|9454.9|189
1628575200000|2021-08-10 06:00:00|9468.1|9458.1|9459.9|9449.9|9468.6|9458.6|9458.6|9448.6|232
1628575500000|2021-08-10 06:05:00|9459.8|9449.8|9459.1|9449.1|9470.4|9460.4|9458.1|9448.1|293
1628575800000|2021-08-10 06:10:00|9459.4|9449.4|9462.4|9452.4|9464|9454|9453.4|9443.4|163
1628576100000|2021-08-10 06:15:00|9462.6|9452.6|9458|9448|9465.6|9455.6|9457|9447|152
1628576400000|2021-08-10 06:20:00|9457.6|9447.6|9453.6|9443.6|9458.4|9448.4|9451.1|9441.1|128
1628576700000|2021-08-10 06:25:00|9453.9|9443.9|9452.4|9442.4|9454.3|9444.3|9450.9|9440.9|125
1628577000000|2021-08-10 06:30:00|9452.1|9442.1|9452.4|9442.4|9456.6|9446.6|9451.9|9441.9|141
1628577300000|2021-08-10 06:35:00|9452.1|9442.1|9446.1|9436.1|9452.5|9442.5|9442.4|9432.4|211
1628577600000|2021-08-10 06:40:00|9445.9|9435.9|9453.1|9443.1|9453.9|9443.9|9444.5|9434.5|220
1628577900000|2021-08-10 06:45:00|9452.9|9442.9|9455.8|9445.8|9457.6|9447.6|9447.4|9437.4|219
1628578200000|2021-08-10 06:50:00|9456|9446|9459.1|9449.1|9459.5|9449.5|9449.5|9439.5|214
1628578500000|2021-08-10 06:55:00|9459.4|9449.4|9453.5|9443.5|9459.5|9449.5|9450.6|9440.6|254
1628578800000|2021-08-10 07:00:00|9452.3|9442.3|9454|9444|9454.1|9444.1|9444.9|9434.9|172
1628579100000|2021-08-10 07:05:00|9453.8|9443.8|9464.6|9454.6|9464.8|9454.8|9447.9|9437.9|132
1628579400000|2021-08-10 07:10:00|9464.9|9454.9|9460.4|9450.4|9471|9461|9457.5|9447.5|149
1628579700000|2021-08-10 07:15:00|9460.6|9450.6|9457.4|9447.4|9460.9|9450.9|9450|9440|101
1628580000000|2021-08-10 07:20:00|9457.6|9447.6|9451.9|9441.9|9462.8|9452.8|9450.3|9440.3|168
1628580300000|2021-08-10 07:25:00|9450.9|9440.9|9447.5|9437.5|9450.9|9440.9|9445.6|9435.6|102
1628580600000|2021-08-10 07:30:00|9447.8|9437.8|9446.5|9436.5|9449.5|9439.5|9443.9|9433.9|114
1628580900000|2021-08-10 07:35:00|9446.4|9436.4|9448.9|9438.9|9452.9|9442.9|9446|9436|108
1628581200000|2021-08-10 07:40:00|9448.5|9438.5|9453|9443|9456.1|9446.1|9447.9|9437.9|107
1628581500000|2021-08-10 07:45:00|9452.9|9442.9|9445.3|9435.3|9454.8|9444.8|9442.8|9432.8|130
1628581800000|2021-08-10 07:50:00|9445.1|9435.1|9440.3|9430.3|9447.6|9437.6|9435.5|9425.5|149
1628582100000|2021-08-10 07:55:00|9440.6|9430.6|9443.8|9433.8|9447.1|9437.1|9440.6|9430.6|89
1628582400000|2021-08-10 08:00:00|9444.1|9434.1|9442.4|9432.4|9446.3|9436.3|9438.5|9428.5|123
1628582700000|2021-08-10 08:05:00|9442.1|9432.1|9440.1|9430.1|9442.1|9432.1|9437.8|9427.8|163
1628583000000|2021-08-10 08:10:00|9439.9|9429.9|9443|9433|9443.4|9433.4|9435.8|9425.8|200
1628583300000|2021-08-10 08:15:00|9442.9|9432.9|9443.9|9433.9|9447.5|9437.5|9441.6|9431.6|123
1628583600000|2021-08-10 08:20:00|9443.6|9433.6|9439.5|9429.5|9443.6|9433.6|9438.1|9428.1|90
1628583900000|2021-08-10 08:25:00|9440|9430|9436.8|9426.8|9442.9|9432.9|9431.4|9421.4|158
1628584200000|2021-08-10 08:30:00|9436.9|9426.9|9435.1|9425.1|9439.1|9429.1|9433.3|9423.3|170
1628584500000|2021-08-10 08:35:00|9435.3|9425.3|9440.8|9430.8|9441.9|9431.9|9434.1|9424.1|161
1628584800000|2021-08-10 08:40:00|9441.6|9431.6|9446.9|9436.9|9448.9|9438.9|9441.1|9431.1|102
1628585100000|2021-08-10 08:45:00|9446.6|9436.6|9446.1|9436.1|9448.9|9438.9|9443.5|9433.5|115
1628585400000|2021-08-10 08:50:00|9446.5|9436.5|9446.1|9436.1|9448.4|9438.4|9443|9433|109
1628585700000|2021-08-10 08:55:00|9445.9|9435.9|9441.9|9431.9|9447.9|9437.9|9440.3|9430.3|81
1628586000000|2021-08-10 09:00:00|9441.6|9431.6|9436.5|9426.5|9441.6|9431.6|9433.6|9423.6|109
1628586300000|2021-08-10 09:05:00|9436.4|9426.4|9435.8|9425.8|9437.3|9427.3|9432.6|9422.6|60
1628586600000|2021-08-10 09:10:00|9435.9|9425.9|9429.6|9419.6|9437.3|9427.3|9428.3|9418.3|120
1628586900000|2021-08-10 09:15:00|9430.4|9420.4|9426.5|9416.5|9430.4|9420.4|9423.5|9413.5|138
1628587200000|2021-08-10 09:20:00|9426.8|9416.8|9426.1|9416.1|9426.8|9416.8|9423.6|9413.6|83
1628587500000|2021-08-10 09:25:00|9426.3|9416.3|9425.8|9415.8|9426.4|9416.4|9421.8|9411.8|97
1628587800000|2021-08-10 09:30:00|9426|9416|9428.1|9418.1|9430.4|9420.4|9422.1|9412.1|141
1628588100000|2021-08-10 09:35:00|9428.4|9418.4|9424.1|9414.1|9428.6|9418.6|9421.9|9411.9|54
1628588400000|2021-08-10 09:40:00|9423.6|9413.6|9425.9|9415.9|9427.9|9417.9|9423.4|9413.4|72
1628588700000|2021-08-10 09:45:00|9426.1|9416.1|9426|9416|9426.4|9416.4|9421.6|9411.6|117
1628589000000|2021-08-10 09:50:00|9425.9|9415.9|9428.9|9418.9|9429.6|9419.6|9424.6|9414.6|72
1628589300000|2021-08-10 09:55:00|9429.6|9419.6|9429.5|9419.5|9431.5|9421.5|9429|9419|55
1628589600000|2021-08-10 10:00:00|9429.3|9419.3|9429.1|9419.1|9431|9421|9426.6|9416.6|60
1628589900000|2021-08-10 10:05:00|9428.8|9418.8|9428.9|9418.9|9429.5|9419.5|9426.5|9416.5|45
1628590200000|2021-08-10 10:10:00|9429|9419|9428.4|9418.4|9432.6|9422.6|9428|9418|65
1628590500000|2021-08-10 10:15:00|9428.3|9418.3|9423.1|9413.1|9428.3|9418.3|9422.5|9412.5|98
1628590800000|2021-08-10 10:20:00|9423.3|9413.3|9426.9|9416.9|9426.9|9416.9|9423|9413|79
1628591100000|2021-08-10 10:25:00|9427|9417|9419.9|9409.9|9427.1|9417.1|9419.3|9409.3|79
1628591400000|2021-08-10 10:30:00|9420.1|9410.1|9430|9420|9430.3|9420.3|9419.5|9409.5|111
1628591700000|2021-08-10 10:35:00|9430.1|9420.1|9432.8|9422.8|9440.6|9430.6|9430.1|9420.1|128
1628592000000|2021-08-10 10:40:00|9432.5|9422.5|9435|9425|9435.6|9425.6|9430|9420|135
1628592300000|2021-08-10 10:45:00|9435.1|9425.1|9433.6|9423.6|9439.6|9429.6|9432.4|9422.4|118
1628592600000|2021-08-10 10:50:00|9433.5|9423.5|9437.5|9427.5|9437.5|9427.5|9433|9423|113
1628592900000|2021-08-10 10:55:00|9437.6|9427.6|9433.6|9423.6|9440.6|9430.6|9431.1|9421.1|111
1628593200000|2021-08-10 11:00:00|9433.9|9423.9|9434.8|9424.8|9437.4|9427.4|9429.6|9419.6|149
1628593500000|2021-08-10 11:05:00|9434.6|9424.6|9441.3|9431.3|9443.9|9433.9|9433.4|9423.4|104
1628593800000|2021-08-10 11:10:00|9440.4|9430.4|9437.3|9427.3|9440.4|9430.4|9434|9424|124
1628594100000|2021-08-10 11:15:00|9437|9427|9438|9428|9440.8|9430.8|9434|9424|121
1628594400000|2021-08-10 11:20:00|9438.1|9428.1|9437.5|9427.5|9442.3|9432.3|9435.5|9425.5|128
1628594700000|2021-08-10 11:25:00|9437.8|9427.8|9441.9|9431.9|9447.3|9437.3|9437.5|9427.5|135
1628595000000|2021-08-10 11:30:00|9442.5|9432.5|9441.8|9431.8|9443.3|9433.3|9436.6|9426.6|198
1628595300000|2021-08-10 11:35:00|9441.9|9431.9|9438.6|9428.6|9442.8|9432.8|9436.5|9426.5|164
1628595600000|2021-08-10 11:40:00|9438.8|9428.8|9441.1|9431.1|9443|9433|9438|9428|164
1628595900000|2021-08-10 11:45:00|9440.6|9430.6|9444.3|9434.3|9446.3|9436.3|9440.6|9430.6|135
1628596200000|2021-08-10 11:50:00|9444|9434|9435.6|9425.6|9444.9|9434.9|9435.3|9425.3|99
1628596500000|2021-08-10 11:55:00|9435.9|9425.9|9443|9433|9444.3|9434.3|9435.9|9425.9|144
1628596800000|2021-08-10 12:00:00|9443.3|9433.3|9451.1|9441.1|9452.9|9442.9|9442.4|9432.4|195
1628597100000|2021-08-10 12:05:00|9451.4|9441.4|9443.1|9433.1|9452|9442|9443.1|9433.1|158
1628597400000|2021-08-10 12:10:00|9442.1|9432.1|9418|9408|9444.8|9434.8|9415.6|9405.6|299
1628597700000|2021-08-10 12:15:00|9418.3|9408.3|9396.8|9386.8|9421.1|9411.1|9394.5|9384.5|354
1628598000000|2021-08-10 12:20:00|9396.6|9386.6|9399.1|9389.1|9402.8|9392.8|9393.8|9383.8|266
1628598300000|2021-08-10 12:25:00|9399|9389|9390.8|9380.8|9404.6|9394.6|9387|9377|217
1628598600000|2021-08-10 12:30:00|9390.6|9380.6|9410.8|9400.8|9415.3|9405.3|9390.6|9380.6|266
1628598900000|2021-08-10 12:35:00|9410.5|9400.5|9413.1|9403.1|9413.4|9403.4|9406|9396|213
1628599200000|2021-08-10 12:40:00|9413.6|9403.6|9409.4|9399.4|9413.6|9403.6|9403.6|9393.6|213
1628599500000|2021-08-10 12:45:00|9409.1|9399.1|9414.8|9404.8|9418.8|9408.8|9405.6|9395.6|217
1628599800000|2021-08-10 12:50:00|9414.6|9404.6|9410.5|9400.5|9414.9|9404.9|9408.5|9398.5|175
1628600100000|2021-08-10 12:55:00|9410.6|9400.6|9424.1|9414.1|9425.4|9415.4|9409.6|9399.6|258
1628600400000|2021-08-10 13:00:00|9423.9|9413.9|9433.4|9423.4|9441.5|9431.5|9419.6|9409.6|563
1628600700000|2021-08-10 13:05:00|9432.8|9422.8|9418.9|9408.9|9433|9423|9415.5|9405.5|428
1628601000000|2021-08-10 13:10:00|9418.8|9408.8|9418.8|9408.8|9421.9|9411.9|9411|9401|411
1628601300000|2021-08-10 13:15:00|9418.5|9408.5|9409.4|9399.4|9418.8|9408.8|9406.8|9396.8|338
1628601600000|2021-08-10 13:20:00|9409.9|9399.9|9413.9|9403.9|9417.9|9407.9|9408.8|9398.8|306
1628601900000|2021-08-10 13:25:00|9413.1|9403.1|9408|9398|9413.9|9403.9|9404.8|9394.8|284
1628602200000|2021-08-10 13:30:00|9408.1|9398.1|9425.3|9415.3|9428.5|9418.5|9403.8|9393.8|408
1628602500000|2021-08-10 13:35:00|9424.9|9414.9|9442.5|9432.5|9447.5|9437.5|9424.8|9414.8|363
1628602800000|2021-08-10 13:40:00|9442.4|9432.4|9461.4|9451.4|9463.8|9453.8|9441.6|9431.6|335
1628603100000|2021-08-10 13:45:00|9461.5|9451.5|9472|9462|9472.3|9462.3|9440.8|9430.8|395
1628603400000|2021-08-10 13:50:00|9471.9|9461.9|9472.9|9462.9|9475.8|9465.8|9471|9461|292
1628603700000|2021-08-10 13:55:00|9473.3|9463.3|9491.4|9481.4|9498.5|9488.5|9473.1|9463.1|420
1628604000000|2021-08-10 14:00:00|9491.1|9481.1|9479|9469|9497.9|9487.9|9479|9469|447
1628604300000|2021-08-10 14:05:00|9479.5|9469.5|9492.1|9482.1|9494.3|9484.3|9473|9463|424
1628604600000|2021-08-10 14:10:00|9491.4|9481.4|9485.9|9475.9|9493.4|9483.4|9479.3|9469.3|299
1628604900000|2021-08-10 14:15:00|9485.8|9475.8|9496.3|9486.3|9497.8|9487.8|9485.5|9475.5|312
1628605200000|2021-08-10 14:20:00|9496.4|9486.4|9530.3|9520.3|9533.8|9523.8|9496.4|9486.4|436
1628605500000|2021-08-10 14:25:00|9530.5|9520.5|9538.3|9528.3|9544.1|9534.1|9528.3|9518.3|501
1628605800000|2021-08-10 14:30:00|9539.1|9529.1|9539.1|9529.1|9560.6|9550.6|9531.6|9521.6|364
1628606100000|2021-08-10 14:35:00|9538.9|9528.9|9545.5|9535.5|9551.5|9541.5|9533.9|9523.9|330
1628606400000|2021-08-10 14:40:00|9544.8|9534.8|9539|9529|9547|9537|9522.6|9512.6|263
1628606700000|2021-08-10 14:45:00|9538.3|9528.3|9524.6|9514.6|9544.1|9534.1|9524.6|9514.6|280
1628607000000|2021-08-10 14:50:00|9524.9|9514.9|9516.4|9506.4|9533.9|9523.9|9515.4|9505.4|383
1628607300000|2021-08-10 14:55:00|9515.6|9505.6|9519.1|9509.1|9531.4|9521.4|9514.6|9504.6|318
1628607600000|2021-08-10 15:00:00|9519.4|9509.4|9523|9513|9535.8|9525.8|9519.4|9509.4|235
1628607900000|2021-08-10 15:05:00|9522.9|9512.9|9516.5|9506.5|9531.9|9521.9|9513|9503|270
1628608200000|2021-08-10 15:10:00|9516.4|9506.4|9508.4|9498.4|9516.4|9506.4|9501.8|9491.8|264
1628608500000|2021-08-10 15:15:00|9508.3|9498.3|9511.6|9501.6|9514.5|9504.5|9503.3|9493.3|173
1628608800000|2021-08-10 15:20:00|9511.5|9501.5|9524.1|9514.1|9524.3|9514.3|9510.1|9500.1|108
1628609100000|2021-08-10 15:25:00|9524|9514|9517|9507|9525.6|9515.6|9514.8|9504.8|147
1628609400000|2021-08-10 15:30:00|9517.1|9507.1|9521.9|9511.9|9524.9|9514.9|9517.1|9507.1|117
1628609700000|2021-08-10 15:35:00|9521.8|9511.8|9525.6|9515.6|9527.5|9517.5|9519.1|9509.1|113
1628610000000|2021-08-10 15:40:00|9525.4|9515.4|9519|9509|9525.9|9515.9|9516.4|9506.4|205
1628610300000|2021-08-10 15:45:00|9518.9|9508.9|9530.4|9520.4|9532|9522|9515.6|9505.6|269
1628610600000|2021-08-10 15:50:00|9530|9520|9539.1|9529.1|9539.1|9529.1|9529.1|9519.1|196
1628610900000|2021-08-10 15:55:00|9539.5|9529.5|9543.4|9533.4|9545.5|9535.5|9537.6|9527.6|165
1628611200000|2021-08-10 16:00:00|9543.6|9533.6|9535.8|9525.8|9545|9535|9535.1|9525.1|97
1628611500000|2021-08-10 16:05:00|9535.5|9525.5|9536.4|9526.4|9538.6|9528.6|9533.1|9523.1|114
1628611800000|2021-08-10 16:10:00|9537.4|9527.4|9536.6|9526.6|9537.6|9527.6|9531.9|9521.9|84
1628612100000|2021-08-10 16:15:00|9536.9|9526.9|9537.9|9527.9|9538.3|9528.3|9533.3|9523.3|87
1628612400000|2021-08-10 16:20:00|9538.1|9528.1|9542.8|9532.8|9543.1|9533.1|9537.1|9527.1|107
1628612700000|2021-08-10 16:25:00|9542.6|9532.6|9539.1|9529.1|9544.4|9534.4|9539|9529|90
1628613000000|2021-08-10 16:30:00|9538.6|9528.6|9537|9527|9538.8|9528.8|9532.6|9522.6|120
1628613300000|2021-08-10 16:35:00|9536.9|9526.9|9528.4|9518.4|9538.8|9528.8|9528.4|9518.4|123
1628613600000|2021-08-10 16:40:00|9528.5|9518.5|9528.8|9518.8|9531.9|9521.9|9527.3|9517.3|93
1628613900000|2021-08-10 16:45:00|9528.5|9518.5|9525|9515|9533.6|9523.6|9523.9|9513.9|145
1628614200000|2021-08-10 16:50:00|9524.8|9514.8|9524.3|9514.3|9530.8|9520.8|9523.9|9513.9|207
1628614500000|2021-08-10 16:55:00|9524.4|9514.4|9524.9|9514.9|9527.4|9517.4|9520.3|9510.3|176
1628640000000|2021-08-11 00:00:00|9521|9511|9518.1|9508.1|9521|9511|9518.1|9508.1|12
1628640300000|2021-08-11 00:05:00|9516.4|9506.4|9507.9|9497.9|9516.4|9506.4|9507.9|9497.9|35
1628640600000|2021-08-11 00:10:00|9508.1|9498.1|9510.8|9500.8|9512.4|9502.4|9507.9|9497.9|13
1628640900000|2021-08-11 00:15:00|9508.8|9498.8|9510.6|9500.6|9510.6|9500.6|9500.6|9490.6|22
1628641200000|2021-08-11 00:20:00|9510.9|9500.9|9508.9|9498.9|9514.6|9504.6|9508.8|9498.8|22
1628641500000|2021-08-11 00:25:00|9509|9499|9516.9|9506.9|9516.9|9506.9|9509|9499|25
1628641800000|2021-08-11 00:30:00|9516.6|9506.6|9516.9|9506.9|9517.4|9507.4|9516|9506|11
1628642100000|2021-08-11 00:35:00|9516.6|9506.6|9517.1|9507.1|9517.1|9507.1|9515.3|9505.3|22
1628642400000|2021-08-11 00:40:00|9516.6|9506.6|9516.4|9506.4|9517.1|9507.1|9515.9|9505.9|16
1628642700000|2021-08-11 00:45:00|9516.1|9506.1|9515.9|9505.9|9522.3|9512.3|9515.9|9505.9|37
1628643000000|2021-08-11 00:50:00|9515.6|9505.6|9518.1|9508.1|9518.1|9508.1|9512.4|9502.4|43
1628643300000|2021-08-11 00:55:00|9517.4|9507.4|9520.8|9510.8|9522|9512|9517.1|9507.1|38
1628643600000|2021-08-11 01:00:00|9520.4|9510.4|9516|9506|9531.6|9521.6|9506.8|9496.8|327
1628643900000|2021-08-11 01:05:00|9515.8|9505.8|9514.6|9504.6|9519.9|9509.9|9504|9494|240
1628644200000|2021-08-11 01:10:00|9514.5|9504.5|9515.1|9505.1|9518.3|9508.3|9511.4|9501.4|103
1628644500000|2021-08-11 01:15:00|9514.5|9504.5|9516.4|9506.4|9524.6|9514.6|9511.1|9501.1|151
1628644800000|2021-08-11 01:20:00|9516.1|9506.1|9512|9502|9518.4|9508.4|9511.1|9501.1|126
1628645100000|2021-08-11 01:25:00|9511.6|9501.6|9506.8|9496.8|9512.9|9502.9|9505.4|9495.4|168
1628645400000|2021-08-11 01:30:00|9507|9497|9502.1|9492.1|9510.1|9500.1|9490.4|9480.4|288
1628645700000|2021-08-11 01:35:00|9501.9|9491.9|9500.5|9490.5|9503.5|9493.5|9496|9486|181
1628646000000|2021-08-11 01:40:00|9500.6|9490.6|9496.8|9486.8|9500.9|9490.9|9492.3|9482.3|107
1628646300000|2021-08-11 01:45:00|9496.5|9486.5|9486|9476|9496.5|9486.5|9486|9476|177
1628646600000|2021-08-11 01:50:00|9485.9|9475.9|9502|9492|9502|9492|9485.1|9475.1|100
1628646900000|2021-08-11 01:55:00|9501.9|9491.9|9511.9|9501.9|9512.3|9502.3|9496.8|9486.8|166
1628647200000|2021-08-11 02:00:00|9512.1|9502.1|9503.4|9493.4|9515.5|9505.5|9500.4|9490.4|174
1628647500000|2021-08-11 02:05:00|9503.5|9493.5|9500.1|9490.1|9505.3|9495.3|9497.6|9487.6|139
1628647800000|2021-08-11 02:10:00|9499.9|9489.9|9497|9487|9502.9|9492.9|9493.1|9483.1|181
1628648100000|2021-08-11 02:15:00|9496.6|9486.6|9499.6|9489.6|9501.8|9491.8|9493.6|9483.6|83
1628648400000|2021-08-11 02:20:00|9499.3|9489.3|9497|9487|9502.8|9492.8|9495.9|9485.9|47
1628648700000|2021-08-11 02:25:00|9496.6|9486.6|9496.1|9486.1|9496.6|9486.6|9495.5|9485.5|15
1628649000000|2021-08-11 02:30:00|9496|9486|9493.8|9483.8|9496|9486|9484.6|9474.6|245
1628649300000|2021-08-11 02:35:00|9493.6|9483.6|9491.5|9481.5|9495.4|9485.4|9489.1|9479.1|136
1628649600000|2021-08-11 02:40:00|9490.9|9480.9|9484.3|9474.3|9491|9481|9483.6|9473.6|85
1628649900000|2021-08-11 02:45:00|9483.9|9473.9|9476.9|9466.9|9483.9|9473.9|9475.6|9465.6|240
1628650200000|2021-08-11 02:50:00|9476.1|9466.1|9488|9478|9488.1|9478.1|9474.9|9464.9|148
1628650500000|2021-08-11 02:55:00|9488.4|9478.4|9498.3|9488.3|9504.1|9494.1|9486.6|9476.6|174
1628650800000|2021-08-11 03:00:00|9498.9|9488.9|9503.1|9493.1|9504.8|9494.8|9497|9487|145
1628651100000|2021-08-11 03:05:00|9502.9|9492.9|9495.5|9485.5|9504.9|9494.9|9494.9|9484.9|81
1628651400000|2021-08-11 03:10:00|9495.4|9485.4|9494.1|9484.1|9496.8|9486.8|9489.4|9479.4|68
1628651700000|2021-08-11 03:15:00|9493.9|9483.9|9486.5|9476.5|9493.9|9483.9|9484.6|9474.6|105
1628652000000|2021-08-11 03:20:00|9486.9|9476.9|9483.1|9473.1|9489|9479|9480.3|9470.3|143
1628652300000|2021-08-11 03:25:00|9482.6|9472.6|9485.4|9475.4|9487.4|9477.4|9480.1|9470.1|111
1628652600000|2021-08-11 03:30:00|9485|9475|9483.1|9473.1|9485.3|9475.3|9482.6|9472.6|22
1628652900000|2021-08-11 03:35:00|9484|9474|9486.1|9476.1|9487.5|9477.5|9484|9474|13
1628653200000|2021-08-11 03:40:00|9485.6|9475.6|9486.4|9476.4|9487.4|9477.4|9485.6|9475.6|12
1628653500000|2021-08-11 03:45:00|9486.1|9476.1|9487.3|9477.3|9487.9|9477.9|9485.6|9475.6|23
1628653800000|2021-08-11 03:50:00|9487|9477|9486.8|9476.8|9487.9|9477.9|9486|9476|24
1628654100000|2021-08-11 03:55:00|9487|9477|9485.9|9475.9|9487.1|9477.1|9485.6|9475.6|23
1628654400000|2021-08-11 04:00:00|9486.1|9476.1|9483.1|9473.1|9486.1|9476.1|9481.1|9471.1|35
1628654700000|2021-08-11 04:05:00|9482.9|9472.9|9482.8|9472.8|9487.4|9477.4|9482.1|9472.1|62
1628655000000|2021-08-11 04:10:00|9482.4|9472.4|9483.9|9473.9|9485.4|9475.4|9480.9|9470.9|28
1628655300000|2021-08-11 04:15:00|9484.1|9474.1|9484.9|9474.9|9485.6|9475.6|9482.9|9472.9|32
1628655600000|2021-08-11 04:20:00|9484.4|9474.4|9481.8|9471.8|9484.9|9474.9|9480.6|9470.6|18
1628655900000|2021-08-11 04:25:00|9482|9472|9482.4|9472.4|9483.3|9473.3|9481.3|9471.3|32
1628656200000|2021-08-11 04:30:00|9482.1|9472.1|9477.1|9467.1|9482.1|9472.1|9476.8|9466.8|17
1628656500000|2021-08-11 04:35:00|9476.9|9466.9|9477.1|9467.1|9477.9|9467.9|9475.5|9465.5|39
1628656800000|2021-08-11 04:40:00|9476.9|9466.9|9474.3|9464.3|9477.5|9467.5|9472.8|9462.8|39
1628657100000|2021-08-11 04:45:00|9474|9464|9473.1|9463.1|9475.8|9465.8|9473|9463|26
1628657400000|2021-08-11 04:50:00|9473.4|9463.4|9478.1|9468.1|9478.1|9468.1|9472.6|9462.6|29
1628657700000|2021-08-11 04:55:00|9477.9|9467.9|9478.1|9468.1|9478.9|9468.9|9474.5|9464.5|26
1628658000000|2021-08-11 05:00:00|9478.4|9468.4|9476.1|9466.1|9478.4|9468.4|9475.9|9465.9|17
1628658300000|2021-08-11 05:05:00|9476.4|9466.4|9480|9470|9484.9|9474.9|9476.1|9466.1|31
1628658600000|2021-08-11 05:10:00|9479.9|9469.9|9476.5|9466.5|9479.9|9469.9|9475.8|9465.8|20
1628658900000|2021-08-11 05:15:00|9476.4|9466.4|9476.9|9466.9|9478.4|9468.4|9476.4|9466.4|14
1628659200000|2021-08-11 05:20:00|9476.4|9466.4|9481.1|9471.1|9481.5|9471.5|9476.4|9466.4|19
1628659500000|2021-08-11 05:25:00|9480.8|9470.8|9480.5|9470.5|9481.5|9471.5|9479.6|9469.6|15
1628659800000|2021-08-11 05:30:00|9480.8|9470.8|9483.1|9473.1|9485.9|9475.9|9476.1|9466.1|207
1628660100000|2021-08-11 05:35:00|9483.5|9473.5|9474.1|9464.1|9484.4|9474.4|9472.1|9462.1|169
1628660400000|2021-08-11 05:40:00|9474.8|9464.8|9473.4|9463.4|9476.6|9466.6|9470.9|9460.9|143
1628660700000|2021-08-11 05:45:00|9472.8|9462.8|9472.1|9462.1|9478.5|9468.5|9472.1|9462.1|102
1628661000000|2021-08-11 05:50:00|9472.4|9462.4|9476.4|9466.4|9479.1|9469.1|9471.1|9461.1|118
1628661300000|2021-08-11 05:55:00|9476|9466|9481.6|9471.6|9482.3|9472.3|9473.8|9463.8|109
1628661600000|2021-08-11 06:00:00|9481.1|9471.1|9476.1|9466.1|9483.4|9473.4|9475.6|9465.6|129
1628661900000|2021-08-11 06:05:00|9476.4|9466.4|9470.1|9460.1|9477.9|9467.9|9468.6|9458.6|134
1628662200000|2021-08-11 06:10:00|9470|9460|9478.5|9468.5|9479.9|9469.9|9468.9|9458.9|114
1628662500000|2021-08-11 06:15:00|9478|9468|9476.4|9466.4|9479.5|9469.5|9475.4|9465.4|157
1628662800000|2021-08-11 06:20:00|9476.6|9466.6|9485.5|9475.5|9486.5|9476.5|9475.9|9465.9|131
1628663100000|2021-08-11 06:25:00|9485.9|9475.9|9489.8|9479.8|9491.8|9481.8|9484.4|9474.4|126
1628663400000|2021-08-11 06:30:00|9489.4|9479.4|9483.9|9473.9|9491.4|9481.4|9483.5|9473.5|131
1628663700000|2021-08-11 06:35:00|9483.8|9473.8|9481.3|9471.3|9484|9474|9478.6|9468.6|121
1628664000000|2021-08-11 06:40:00|9481.5|9471.5|9479.9|9469.9|9481.8|9471.8|9476.6|9466.6|75
1628664300000|2021-08-11 06:45:00|9479.4|9469.4|9486.9|9476.9|9487.9|9477.9|9477.9|9467.9|112
1628664600000|2021-08-11 06:50:00|9487|9477|9492.3|9482.3|9493.9|9483.9|9487|9477|109
1628664900000|2021-08-11 06:55:00|9492.1|9482.1|9485.3|9475.3|9492.1|9482.1|9482.6|9472.6|119
1628665200000|2021-08-11 07:00:00|9485|9475|9503.3|9493.3|9504.3|9494.3|9484.5|9474.5|108
1628665500000|2021-08-11 07:05:00|9503.4|9493.4|9504.1|9494.1|9509|9499|9500.3|9490.3|113
1628665800000|2021-08-11 07:10:00|9504|9494|9501.5|9491.5|9504.6|9494.6|9498.4|9488.4|109
1628666100000|2021-08-11 07:15:00|9501.6|9491.6|9498.4|9488.4|9503.8|9493.8|9497|9487|63
1628666400000|2021-08-11 07:20:00|9498.5|9488.5|9500.1|9490.1|9500.1|9490.1|9491.6|9481.6|80
1628666700000|2021-08-11 07:25:00|9500.4|9490.4|9488.1|9478.1|9500.9|9490.9|9487.9|9477.9|138
1628667000000|2021-08-11 07:30:00|9488.3|9478.3|9492.9|9482.9|9497.1|9487.1|9485|9475|159
1628667300000|2021-08-11 07:35:00|9492.5|9482.5|9487.1|9477.1|9495.1|9485.1|9486.8|9476.8|100
1628667600000|2021-08-11 07:40:00|9487.3|9477.3|9487|9477|9488.6|9478.6|9483|9473|64
1628667900000|2021-08-11 07:45:00|9487.1|9477.1|9490.6|9480.6|9492.9|9482.9|9487.1|9477.1|107
1628668200000|2021-08-11 07:50:00|9490.4|9480.4|9486.3|9476.3|9491.3|9481.3|9483.6|9473.6|94
1628668500000|2021-08-11 07:55:00|9486.1|9476.1|9486.1|9476.1|9486.1|9476.1|9477.6|9467.6|64
1628668800000|2021-08-11 08:00:00|9486.3|9476.3|9483.9|9473.9|9491.4|9481.4|9480.1|9470.1|91
1628669100000|2021-08-11 08:05:00|9484.1|9474.1|9466.6|9456.6|9487.1|9477.1|9463.6|9453.6|135
1628669400000|2021-08-11 08:10:00|9466.8|9456.8|9469.6|9459.6|9472.3|9462.3|9466.4|9456.4|87
1628669700000|2021-08-11 08:15:00|9469.4|9459.4|9474.6|9464.6|9477.6|9467.6|9468.8|9458.8|116
1628670000000|2021-08-11 08:20:00|9474.4|9464.4|9479.9|9469.9|9481|9471|9474.3|9464.3|109
1628670300000|2021-08-11 08:25:00|9479.8|9469.8|9482.3|9472.3|9483.5|9473.5|9478.8|9468.8|76
1628670600000|2021-08-11 08:30:00|9482.5|9472.5|9485.8|9475.8|9488.3|9478.3|9477.9|9467.9|105
1628670900000|2021-08-11 08:35:00|9486.3|9476.3|9482.1|9472.1|9487.8|9477.8|9479|9469|98
1628671200000|2021-08-11 08:40:00|9482.3|9472.3|9475.5|9465.5|9483|9473|9473.9|9463.9|94
1628671500000|2021-08-11 08:45:00|9475.6|9465.6|9478.4|9468.4|9479|9469|9474.4|9464.4|49
1628671800000|2021-08-11 08:50:00|9478.3|9468.3|9479|9469|9479|9469|9473.4|9463.4|92
1628672100000|2021-08-11 08:55:00|9478.9|9468.9|9482|9472|9482.4|9472.4|9476.9|9466.9|73
1628672400000|2021-08-11 09:00:00|9482.3|9472.3|9482.5|9472.5|9489.5|9479.5|9481.9|9471.9|113
1628672700000|2021-08-11 09:05:00|9482.8|9472.8|9479.8|9469.8|9483.9|9473.9|9479.5|9469.5|78
1628673000000|2021-08-11 09:10:00|9479.4|9469.4|9479|9469|9480|9470|9475|9465|89
1628673300000|2021-08-11 09:15:00|9480.3|9470.3|9481|9471|9484.6|9474.6|9478.5|9468.5|107
1628673600000|2021-08-11 09:20:00|9480.6|9470.6|9478.8|9468.8|9480.6|9470.6|9476.5|9466.5|62
1628673900000|2021-08-11 09:25:00|9478.6|9468.6|9482.4|9472.4|9482.6|9472.6|9477.4|9467.4|58
1628674200000|2021-08-11 09:30:00|9482.3|9472.3|9484.8|9474.8|9488.3|9478.3|9481.8|9471.8|66
1628674500000|2021-08-11 09:35:00|9485|9475|9484|9474|9488.6|9478.6|9482.8|9472.8|42
1628674800000|2021-08-11 09:40:00|9484.3|9474.3|9480.5|9470.5|9484.6|9474.6|9480.5|9470.5|39
1628675100000|2021-08-11 09:45:00|9479.6|9469.6|9478.5|9468.5|9482|9472|9478.5|9468.5|45
1628675400000|2021-08-11 09:50:00|9478.4|9468.4|9477.1|9467.1|9478.4|9468.4|9472.9|9462.9|70
1628675700000|2021-08-11 09:55:00|9477.3|9467.3|9481.5|9471.5|9481.5|9471.5|9476.6|9466.6|54
1628676000000|2021-08-11 10:00:00|9481.4|9471.4|9481.3|9471.3|9485.8|9475.8|9481.1|9471.1|80
1628676300000|2021-08-11 10:05:00|9481.1|9471.1|9484.9|9474.9|9485.3|9475.3|9480.5|9470.5|52
1628676600000|2021-08-11 10:10:00|9485.3|9475.3|9471.1|9461.1|9488.4|9478.4|9464.3|9454.3|141
1628676900000|2021-08-11 10:15:00|9471.3|9461.3|9449.1|9439.1|9471.5|9461.5|9446.5|9436.5|181
1628677200000|2021-08-11 10:20:00|9449|9439|9456|9446|9456.4|9446.4|9446.5|9436.5|95
1628677500000|2021-08-11 10:25:00|9455.3|9445.3|9458.1|9448.1|9461.3|9451.3|9454.4|9444.4|84
1628677800000|2021-08-11 10:30:00|9458|9448|9457|9447|9462|9452|9457|9447|78
1628678100000|2021-08-11 10:35:00|9457.1|9447.1|9468.1|9458.1|9468.1|9458.1|9456|9446|73
1628678400000|2021-08-11 10:40:00|9468.5|9458.5|9470.5|9460.5|9471.9|9461.9|9466.3|9456.3|78
1628678700000|2021-08-11 10:45:00|9470.8|9460.8|9467.1|9457.1|9470.8|9460.8|9465.4|9455.4|86
1628679000000|2021-08-11 10:50:00|9467|9457|9473.8|9463.8|9474.6|9464.6|9466.9|9456.9|88
1628679300000|2021-08-11 10:55:00|9474.4|9464.4|9468.3|9458.3|9477.3|9467.3|9466.6|9456.6|107
1628679600000|2021-08-11 11:00:00|9468.5|9458.5|9464.8|9454.8|9469|9459|9464.5|9454.5|100
1628679900000|2021-08-11 11:05:00|9464.5|9454.5|9464.3|9454.3|9466|9456|9458.6|9448.6|135
1628680200000|2021-08-11 11:10:00|9464.1|9454.1|9457|9447|9465.3|9455.3|9455.1|9445.1|115
1628680500000|2021-08-11 11:15:00|9457.3|9447.3|9468.5|9458.5|9472.5|9462.5|9457.3|9447.3|96
1628680800000|2021-08-11 11:20:00|9469|9459|9463|9453|9472.3|9462.3|9461.8|9451.8|85
1628681100000|2021-08-11 11:25:00|9462.9|9452.9|9454.9|9444.9|9467.8|9457.8|9453|9443|190
1628681400000|2021-08-11 11:30:00|9455|9445|9458|9448|9461.4|9451.4|9452|9442|210
1628681700000|2021-08-11 11:35:00|9458.4|9448.4|9473.3|9463.3|9475.5|9465.5|9458.3|9448.3|117
1628682000000|2021-08-11 11:40:00|9473|9463|9477.3|9467.3|9479.5|9469.5|9471|9461|98
1628682300000|2021-08-11 11:45:00|9477.5|9467.5|9473.5|9463.5|9479|9469|9473.1|9463.1|102
1628682600000|2021-08-11 11:50:00|9473.6|9463.6|9467.8|9457.8|9477.1|9467.1|9467.8|9457.8|77
1628682900000|2021-08-11 11:55:00|9468|9458|9473|9463|9474.8|9464.8|9468|9458|83
1628683200000|2021-08-11 12:00:00|9473.1|9463.1|9479.3|9469.3|9479.9|9469.9|9472.5|9462.5|131
1628683500000|2021-08-11 12:05:00|9479|9469|9481.5|9471.5|9481.5|9471.5|9474|9464|194
1628683800000|2021-08-11 12:10:00|9481.6|9471.6|9472.5|9462.5|9485.9|9475.9|9472.5|9462.5|175
1628684100000|2021-08-11 12:15:00|9472.6|9462.6|9472|9462|9477.8|9467.8|9472|9462|71
1628684400000|2021-08-11 12:20:00|9471.9|9461.9|9466.9|9456.9|9472.4|9462.4|9459.5|9449.5|128
1628684700000|2021-08-11 12:25:00|9467|9457|9465.5|9455.5|9472.6|9462.6|9464.9|9454.9|63
1628685000000|2021-08-11 12:30:00|9465.6|9455.6|9502.1|9492.1|9504.1|9494.1|9465.6|9455.6|430
1628685300000|2021-08-11 12:35:00|9504.6|9494.6|9509.9|9499.9|9510.6|9500.6|9495.5|9485.5|444
1628685600000|2021-08-11 12:40:00|9509.8|9499.8|9516.1|9506.1|9529.6|9519.6|9509|9499|434
1628685900000|2021-08-11 12:45:00|9515.9|9505.9|9509|9499|9522.8|9512.8|9502.4|9492.4|376
1628686200000|2021-08-11 12:50:00|9509.4|9499.4|9503|9493|9512.4|9502.4|9501.4|9491.4|223
1628686500000|2021-08-11 12:55:00|9503.3|9493.3|9510.5|9500.5|9510.9|9500.9|9501.3|9491.3|222
1628686800000|2021-08-11 13:00:00|9510.4|9500.4|9524.8|9514.8|9538.5|9528.5|9508.1|9498.1|550
1628687100000|2021-08-11 13:05:00|9524.4|9514.4|9516.9|9506.9|9528.4|9518.4|9505.9|9495.9|533
1628687400000|2021-08-11 13:10:00|9517|9507|9521.3|9511.3|9521.3|9511.3|9508.5|9498.5|305
1628687700000|2021-08-11 13:15:00|9521.6|9511.6|9519.4|9509.4|9535.6|9525.6|9511.9|9501.9|419
1628688000000|2021-08-11 13:20:00|9519.3|9509.3|9518.3|9508.3|9520.3|9510.3|9512.6|9502.6|309
1628688300000|2021-08-11 13:25:00|9518.6|9508.6|9518.9|9508.9|9529.4|9519.4|9518|9508|236
1628688600000|2021-08-11 13:30:00|9519|9509|9519.4|9509.4|9541.9|9531.9|9516.6|9506.6|443
1628688900000|2021-08-11 13:35:00|9518.4|9508.4|9524.1|9514.1|9529.3|9519.3|9516.5|9506.5|409
1628689200000|2021-08-11 13:40:00|9523.9|9513.9|9518|9508|9527.5|9517.5|9516|9506|325
1628689500000|2021-08-11 13:45:00|9517.8|9507.8|9516|9506|9527|9517|9513.6|9503.6|253
1628689800000|2021-08-11 13:50:00|9516.4|9506.4|9508.5|9498.5|9517.9|9507.9|9508.5|9498.5|207
1628690100000|2021-08-11 13:55:00|9508.3|9498.3|9516.1|9506.1|9520.9|9510.9|9508.3|9498.3|234
1628690400000|2021-08-11 14:00:00|9515.9|9505.9|9510.3|9500.3|9525.8|9515.8|9509.6|9499.6|233
1628690700000|2021-08-11 14:05:00|9510.4|9500.4|9518.9|9508.9|9522.9|9512.9|9508.5|9498.5|181
1628691000000|2021-08-11 14:10:00|9519.1|9509.1|9522.4|9512.4|9522.4|9512.4|9516.1|9506.1|156
1628691300000|2021-08-11 14:15:00|9522.8|9512.8|9517.5|9507.5|9536.5|9526.5|9517.5|9507.5|304
1628691600000|2021-08-11 14:20:00|9517.9|9507.9|9520.8|9510.8|9524.9|9514.9|9517.6|9507.6|149
1628691900000|2021-08-11 14:25:00|9520.6|9510.6|9513.1|9503.1|9523.9|9513.9|9513|9503|206
1628692200000|2021-08-11 14:30:00|9513.8|9503.8|9513|9503|9521|9511|9512.8|9502.8|193
1628692500000|2021-08-11 14:35:00|9513.3|9503.3|9497.4|9487.4|9516.5|9506.5|9495.9|9485.9|176
1628692800000|2021-08-11 14:40:00|9498.8|9488.8|9516.9|9506.9|9519.3|9509.3|9495.9|9485.9|247
1628693100000|2021-08-11 14:45:00|9517.1|9507.1|9525.1|9515.1|9528.3|9518.3|9516.3|9506.3|193
1628693400000|2021-08-11 14:50:00|9524.9|9514.9|9527.1|9517.1|9530.6|9520.6|9522.4|9512.4|165
1628693700000|2021-08-11 14:55:00|9527.4|9517.4|9531.4|9521.4|9538.6|9528.6|9526.5|9516.5|169
1628694000000|2021-08-11 15:00:00|9531.5|9521.5|9523.5|9513.5|9533.4|9523.4|9520.1|9510.1|183
1628694300000|2021-08-11 15:05:00|9523.3|9513.3|9527.3|9517.3|9533.6|9523.6|9520.9|9510.9|177
1628694600000|2021-08-11 15:10:00|9527.4|9517.4|9528.6|9518.6|9532.8|9522.8|9527.4|9517.4|156
1628694900000|2021-08-11 15:15:00|9528.9|9518.9|9517.1|9507.1|9528.9|9518.9|9517.1|9507.1|157
1628695200000|2021-08-11 15:20:00|9516.9|9506.9|9522.6|9512.6|9525.4|9515.4|9515.6|9505.6|143
1628695500000|2021-08-11 15:25:00|9522.4|9512.4|9520.9|9510.9|9524.4|9514.4|9519.6|9509.6|127
1628695800000|2021-08-11 15:30:00|9520.6|9510.6|9524.4|9514.4|9525.4|9515.4|9515|9505|176
1628696100000|2021-08-11 15:35:00|9524.5|9514.5|9517.5|9507.5|9525.8|9515.8|9517.3|9507.3|103
1628696400000|2021-08-11 15:40:00|9518|9508|9515.3|9505.3|9521.6|9511.6|9512.8|9502.8|150
1628696700000|2021-08-11 15:45:00|9514.9|9504.9|9518.3|9508.3|9521.1|9511.1|9514.1|9504.1|194
1628697000000|2021-08-11 15:50:00|9517.6|9507.6|9513.5|9503.5|9519.4|9509.4|9512.5|9502.5|145
1628697300000|2021-08-11 15:55:00|9513.6|9503.6|9519.6|9509.6|9522.5|9512.5|9513.6|9503.6|122
1628697600000|2021-08-11 16:00:00|9519.5|9509.5|9522.4|9512.4|9523|9513|9518.5|9508.5|130
1628697900000|2021-08-11 16:05:00|9522.6|9512.6|9516.1|9506.1|9526.1|9516.1|9516.1|9506.1|71
1628698200000|2021-08-11 16:10:00|9515.9|9505.9|9513|9503|9516.8|9506.8|9510.8|9500.8|71
1628698500000|2021-08-11 16:15:00|9513.1|9503.1|9515.6|9505.6|9518|9508|9513.1|9503.1|57
1628698800000|2021-08-11 16:20:00|9515.9|9505.9|9517.8|9507.8|9519.4|9509.4|9513.3|9503.3|71
1628699100000|2021-08-11 16:25:00|9518|9508|9517.5|9507.5|9519.1|9509.1|9515.1|9505.1|53
1628699400000|2021-08-11 16:30:00|9517.6|9507.6|9515.5|9505.5|9521.3|9511.3|9515.4|9505.4|94
1628699700000|2021-08-11 16:35:00|9515.6|9505.6|9526.3|9516.3|9527.9|9517.9|9515.6|9505.6|105
1628700000000|2021-08-11 16:40:00|9526.5|9516.5|9529.8|9519.8|9531.5|9521.5|9526|9516|134
1628700300000|2021-08-11 16:45:00|9529.5|9519.5|9533.4|9523.4|9533.8|9523.8|9527.5|9517.5|107
1628700600000|2021-08-11 16:50:00|9533.8|9523.8|9531|9521|9534.3|9524.3|9530.8|9520.8|116
1628700900000|2021-08-11 16:55:00|9530.8|9520.8|9529.5|9519.5|9533.5|9523.5|9526|9516|168
1628726400000|2021-08-12 00:00:00|9548.5|9538.5|9544.1|9534.1|9548.5|9538.5|9543.9|9533.9|9
1628726700000|2021-08-12 00:05:00|9545.1|9535.1|9545.5|9535.5|9546|9536|9544.6|9534.6|21
1628727000000|2021-08-12 00:10:00|9546.6|9536.6|9545.9|9535.9|9546.6|9536.6|9545.4|9535.4|13
1628727300000|2021-08-12 00:15:00|9546|9536|9545.8|9535.8|9546|9536|9543.5|9533.5|21
1628727600000|2021-08-12 00:20:00|9545.6|9535.6|9543.4|9533.4|9548.4|9538.4|9543.4|9533.4|33
1628727900000|2021-08-12 00:25:00|9542.5|9532.5|9542.6|9532.6|9542.9|9532.9|9540.1|9530.1|29
1628728200000|2021-08-12 00:30:00|9543.1|9533.1|9545.6|9535.6|9546.6|9536.6|9543.1|9533.1|13
1628728500000|2021-08-12 00:35:00|9544.9|9534.9|9542|9532|9544.9|9534.9|9542|9532|5
1628728800000|2021-08-12 00:40:00|9542.4|9532.4|9543.1|9533.1|9544.4|9534.4|9540.5|9530.5|24
1628729100000|2021-08-12 00:45:00|9543.3|9533.3|9545.9|9535.9|9545.9|9535.9|9541|9531|54
1628729400000|2021-08-12 00:50:00|9545.6|9535.6|9546.4|9536.4|9547.1|9537.1|9544.5|9534.5|42
1628729700000|2021-08-12 00:55:00|9546.3|9536.3|9543.8|9533.8|9550.6|9540.6|9543.4|9533.4|47
1628730000000|2021-08-12 01:00:00|9543.9|9533.9|9546.6|9536.6|9564.6|9554.6|9542.5|9532.5|243
1628730300000|2021-08-12 01:05:00|9546.4|9536.4|9542.9|9532.9|9546.4|9536.4|9537.9|9527.9|145
1628730600000|2021-08-12 01:10:00|9542.6|9532.6|9532.9|9522.9|9543.9|9533.9|9532.1|9522.1|152
1628730900000|2021-08-12 01:15:00|9532.5|9522.5|9533.4|9523.4|9538.1|9528.1|9530.9|9520.9|72
1628731200000|2021-08-12 01:20:00|9533.1|9523.1|9534.9|9524.9|9537|9527|9531.9|9521.9|69
1628731500000|2021-08-12 01:25:00|9534.5|9524.5|9538|9528|9540.6|9530.6|9534.5|9524.5|44
1628731800000|2021-08-12 01:30:00|9537.4|9527.4|9540|9530|9541.1|9531.1|9536.9|9526.9|74
1628732100000|2021-08-12 01:35:00|9540.4|9530.4|9543.4|9533.4|9549.1|9539.1|9540.4|9530.4|86
1628732400000|2021-08-12 01:40:00|9543.8|9533.8|9542.9|9532.9|9544.4|9534.4|9539.6|9529.6|48
1628732700000|2021-08-12 01:45:00|9543.4|9533.4|9540.6|9530.6|9545.1|9535.1|9540.6|9530.6|81
1628733000000|2021-08-12 01:50:00|9539.9|9529.9|9539.4|9529.4|9544.6|9534.6|9538.4|9528.4|88
1628733300000|2021-08-12 01:55:00|9539.1|9529.1|9532.1|9522.1|9539.6|9529.6|9531.9|9521.9|61
1628733600000|2021-08-12 02:00:00|9532.3|9522.3|9533.1|9523.1|9536.4|9526.4|9528.9|9518.9|90
1628733900000|2021-08-12 02:05:00|9532.6|9522.6|9524.1|9514.1|9534|9524|9523.4|9513.4|101
1628734200000|2021-08-12 02:10:00|9524.3|9514.3|9526.9|9516.9|9530.1|9520.1|9524.3|9514.3|77
1628734500000|2021-08-12 02:15:00|9527.4|9517.4|9527.3|9517.3|9528.6|9518.6|9526.1|9516.1|27
1628734800000|2021-08-12 02:20:00|9527|9517|9532.3|9522.3|9534.9|9524.9|9527|9517|49
1628735100000|2021-08-12 02:25:00|9532.5|9522.5|9534.9|9524.9|9535.8|9525.8|9532.5|9522.5|16
1628735400000|2021-08-12 02:30:00|9535|9525|9535.9|9525.9|9538.1|9528.1|9532.8|9522.8|67
1628735700000|2021-08-12 02:35:00|9535.1|9525.1|9536.1|9526.1|9540|9530|9534.4|9524.4|60
1628736000000|2021-08-12 02:40:00|9536.3|9526.3|9538.6|9528.6|9538.6|9528.6|9536|9526|31
1628736300000|2021-08-12 02:45:00|9538.9|9528.9|9555.9|9545.9|9557.9|9547.9|9538.1|9528.1|99
1628736600000|2021-08-12 02:50:00|9555.3|9545.3|9568.1|9558.1|9568.9|9558.9|9553.1|9543.1|198
1628736900000|2021-08-12 02:55:00|9567.9|9557.9|9567.9|9557.9|9575.4|9565.4|9562.8|9552.8|145
1628737200000|2021-08-12 03:00:00|9567.4|9557.4|9582.4|9572.4|9586.1|9576.1|9567.4|9557.4|216
1628737500000|2021-08-12 03:05:00|9582.6|9572.6|9601.1|9591.1|9601.1|9591.1|9582.6|9572.6|202
1628737800000|2021-08-12 03:10:00|9601.5|9591.5|9594.4|9584.4|9611.1|9601.1|9593.6|9583.6|328
1628738100000|2021-08-12 03:15:00|9594|9584|9590.6|9580.6|9598.4|9588.4|9588.1|9578.1|194
1628738400000|2021-08-12 03:20:00|9590.4|9580.4|9583.8|9573.8|9592.8|9582.8|9581.4|9571.4|151
1628738700000|2021-08-12 03:25:00|9583.6|9573.6|9579.9|9569.9|9583.6|9573.6|9572.9|9562.9|155
1628739000000|2021-08-12 03:30:00|9580.1|9570.1|9587.1|9577.1|9587.1|9577.1|9580.1|9570.1|80
1628739300000|2021-08-12 03:35:00|9586.6|9576.6|9589.6|9579.6|9589.6|9579.6|9585|9575|65
1628739600000|2021-08-12 03:40:00|9589.3|9579.3|9586.4|9576.4|9589.4|9579.4|9586.4|9576.4|46
1628739900000|2021-08-12 03:45:00|9586.6|9576.6|9590|9580|9590|9580|9586.5|9576.5|27
1628740200000|2021-08-12 03:50:00|9589.6|9579.6|9589.4|9579.4|9592.3|9582.3|9589.1|9579.1|27
1628740500000|2021-08-12 03:55:00|9589.5|9579.5|9592.1|9582.1|9593.5|9583.5|9589.5|9579.5|19
1628740800000|2021-08-12 04:00:00|9592.9|9582.9|9594.1|9584.1|9594.1|9584.1|9588.6|9578.6|70
1628741100000|2021-08-12 04:05:00|9593.8|9583.8|9594.4|9584.4|9594.8|9584.8|9591.4|9581.4|28
1628741400000|2021-08-12 04:10:00|9593.8|9583.8|9596.6|9586.6|9597.6|9587.6|9592.4|9582.4|40
1628741700000|2021-08-12 04:15:00|9596.5|9586.5|9597.6|9587.6|9598.1|9588.1|9593.9|9583.9|46
1628742000000|2021-08-12 04:20:00|9597.5|9587.5|9597.9|9587.9|9598.1|9588.1|9594.6|9584.6|36
1628742300000|2021-08-12 04:25:00|9597.6|9587.6|9597.1|9587.1|9598|9588|9595.3|9585.3|30
1628742600000|2021-08-12 04:30:00|9597.3|9587.3|9595.3|9585.3|9599.1|9589.1|9593.5|9583.5|71
1628742900000|2021-08-12 04:35:00|9595|9585|9597.4|9587.4|9597.4|9587.4|9595|9585|144
1628743200000|2021-08-12 04:40:00|9597.1|9587.1|9599.6|9589.6|9600.1|9590.1|9596.9|9586.9|50
1628743500000|2021-08-12 04:45:00|9600.4|9590.4|9602.4|9592.4|9606.1|9596.1|9600.4|9590.4|59
1628743800000|2021-08-12 04:50:00|9602.1|9592.1|9602.3|9592.3|9603.1|9593.1|9597.4|9587.4|51
1628744100000|2021-08-12 04:55:00|9602.1|9592.1|9595.4|9585.4|9602.1|9592.1|9595.1|9585.1|34
1628744400000|2021-08-12 05:00:00|9595.1|9585.1|9598.4|9588.4|9599.1|9589.1|9595.1|9585.1|31
1628744700000|2021-08-12 05:05:00|9598.5|9588.5|9600.9|9590.9|9601.8|9591.8|9595.3|9585.3|38
1628745000000|2021-08-12 05:10:00|9601.5|9591.5|9601.1|9591.1|9603.5|9593.5|9598.9|9588.9|56
1628745300000|2021-08-12 05:15:00|9600.6|9590.6|9599.4|9589.4|9603.1|9593.1|9599.1|9589.1|44
1628745600000|2021-08-12 05:20:00|9599.5|9589.5|9599.8|9589.8|9602.3|9592.3|9599.5|9589.5|46
1628745900000|2021-08-12 05:25:00|9599.6|9589.6|9593.6|9583.6|9601.4|9591.4|9593.4|9583.4|41
1628746200000|2021-08-12 05:30:00|9594.1|9584.1|9600.1|9590.1|9607.1|9597.1|9589.1|9579.1|292
1628746500000|2021-08-12 05:35:00|9600.6|9590.6|9588.1|9578.1|9600.6|9590.6|9588.1|9578.1|152
1628746800000|2021-08-12 05:40:00|9588.5|9578.5|9572.4|9562.4|9591.4|9581.4|9569.5|9559.5|309
1628747100000|2021-08-12 05:45:00|9572.1|9562.1|9569.5|9559.5|9575.1|9565.1|9564.9|9554.9|290
1628747400000|2021-08-12 05:50:00|9569.9|9559.9|9578.9|9568.9|9581.8|9571.8|9568.6|9558.6|173
1628747700000|2021-08-12 05:55:00|9578.5|9568.5|9580.1|9570.1|9581.4|9571.4|9575.9|9565.9|121
1628748000000|2021-08-12 06:00:00|9579.9|9569.9|9577.8|9567.8|9585|9575|9572.8|9562.8|148
1628748300000|2021-08-12 06:05:00|9577.6|9567.6|9574.6|9564.6|9579.6|9569.6|9572.6|9562.6|122
1628748600000|2021-08-12 06:10:00|9574.3|9564.3|9593.8|9583.8|9595.1|9585.1|9574.3|9564.3|149
1628748900000|2021-08-12 06:15:00|9593.9|9583.9|9596.1|9586.1|9600.4|9590.4|9593.4|9583.4|187
1628749200000|2021-08-12 06:20:00|9596.3|9586.3|9604.1|9594.1|9610.4|9600.4|9596.1|9586.1|150
1628749500000|2021-08-12 06:25:00|9604.6|9594.6|9606.4|9596.4|9609.1|9599.1|9602.5|9592.5|104
1628749800000|2021-08-12 06:30:00|9606.6|9596.6|9609.9|9599.9|9611.3|9601.3|9606.1|9596.1|136
1628750100000|2021-08-12 06:35:00|9610.1|9600.1|9600.6|9590.6|9613.4|9603.4|9600.6|9590.6|141
1628750400000|2021-08-12 06:40:00|9600.4|9590.4|9595.5|9585.5|9601.5|9591.5|9592.9|9582.9|150
1628750700000|2021-08-12 06:45:00|9595.4|9585.4|9591.1|9581.1|9602.9|9592.9|9591.1|9581.1|127
1628751000000|2021-08-12 06:50:00|9591.4|9581.4|9592.8|9582.8|9592.8|9582.8|9583.4|9573.4|121
1628751300000|2021-08-12 06:55:00|9592.4|9582.4|9588.6|9578.6|9595.9|9585.9|9582|9572|188
1628751600000|2021-08-12 07:00:00|9588.1|9578.1|9588.1|9578.1|9593.9|9583.9|9585|9575|105
1628751900000|2021-08-12 07:05:00|9588|9578|9577.4|9567.4|9588|9578|9576.8|9566.8|112
1628752200000|2021-08-12 07:10:00|9577.8|9567.8|9582.8|9572.8|9584.3|9574.3|9577.8|9567.8|67
1628752500000|2021-08-12 07:15:00|9582.9|9572.9|9582|9572|9587.8|9577.8|9582|9572|59
1628752800000|2021-08-12 07:20:00|9582.3|9572.3|9587.6|9577.6|9591.3|9581.3|9582.3|9572.3|80
1628753100000|2021-08-12 07:25:00|9587.8|9577.8|9584.5|9574.5|9591.1|9581.1|9583.4|9573.4|86
1628753400000|2021-08-12 07:30:00|9584.8|9574.8|9601.1|9591.1|9601.6|9591.6|9584.8|9574.8|87
1628753700000|2021-08-12 07:35:00|9601|9591|9603.1|9593.1|9604.6|9594.6|9598.4|9588.4|74
1628754000000|2021-08-12 07:40:00|9603.6|9593.6|9607|9597|9608.3|9598.3|9602.4|9592.4|98
1628754300000|2021-08-12 07:45:00|9606.6|9596.6|9607.5|9597.5|9608.1|9598.1|9599.9|9589.9|88
1628754600000|2021-08-12 07:50:00|9607.8|9597.8|9604.5|9594.5|9607.9|9597.9|9602.5|9592.5|54
1628754900000|2021-08-12 07:55:00|9604.8|9594.8|9603.9|9593.9|9608.5|9598.5|9602.6|9592.6|85
1628755200000|2021-08-12 08:00:00|9603.5|9593.5|9602.4|9592.4|9605.3|9595.3|9601.1|9591.1|131
1628755500000|2021-08-12 08:05:00|9602.6|9592.6|9594.3|9584.3|9606.3|9596.3|9594.1|9584.1|87
1628755800000|2021-08-12 08:10:00|9594.1|9584.1|9582|9572|9599.8|9589.8|9580.8|9570.8|77
1628756100000|2021-08-12 08:15:00|9582.6|9572.6|9590|9580|9592.5|9582.5|9582.6|9572.6|103
1628756400000|2021-08-12 08:20:00|9590.3|9580.3|9591.8|9581.8|9594.4|9584.4|9589.6|9579.6|41
1628756700000|2021-08-12 08:25:00|9591.9|9581.9|9586|9576|9591.9|9581.9|9583.9|9573.9|37
1628757000000|2021-08-12 08:30:00|9585.9|9575.9|9580.1|9570.1|9587|9577|9579.4|9569.4|48
1628757300000|2021-08-12 08:35:00|9580.3|9570.3|9587.1|9577.1|9587.4|9577.4|9579.4|9569.4|53
1628757600000|2021-08-12 08:40:00|9587|9577|9589.8|9579.8|9590.1|9580.1|9586.5|9576.5|40
1628757900000|2021-08-12 08:45:00|9589.5|9579.5|9591|9581|9595.4|9585.4|9587|9577|101
1628758200000|2021-08-12 08:50:00|9591.6|9581.6|9592.9|9582.9|9595.3|9585.3|9591.5|9581.5|66
1628758500000|2021-08-12 08:55:00|9593.3|9583.3|9600.1|9590.1|9600.1|9590.1|9592.6|9582.6|47
1628758800000|2021-08-12 09:00:00|9599.6|9589.6|9598|9588|9601.1|9591.1|9595.9|9585.9|53
1628759100000|2021-08-12 09:05:00|9597.9|9587.9|9590.9|9580.9|9598.1|9588.1|9587|9577|71
1628759400000|2021-08-12 09:10:00|9590.1|9580.1|9590.6|9580.6|9593.8|9583.8|9587.9|9577.9|55
1628759700000|2021-08-12 09:15:00|9590.5|9580.5|9596.5|9586.5|9596.5|9586.5|9588|9578|56
1628760000000|2021-08-12 09:20:00|9596.3|9586.3|9601.1|9591.1|9601.1|9591.1|9595.5|9585.5|59
1628760300000|2021-08-12 09:25:00|9600.6|9590.6|9597.6|9587.6|9604.1|9594.1|9595|9585|61
1628760600000|2021-08-12 09:30:00|9597.4|9587.4|9598.1|9588.1|9599|9589|9596|9586|46
1628760900000|2021-08-12 09:35:00|9598.5|9588.5|9593.1|9583.1|9599.4|9589.4|9592|9582|47
1628761200000|2021-08-12 09:40:00|9594.1|9584.1|9596|9586|9599|9589|9594.1|9584.1|46
1628761500000|2021-08-12 09:45:00|9595.6|9585.6|9590.3|9580.3|9595.6|9585.6|9589.9|9579.9|46
1628761800000|2021-08-12 09:50:00|9590.8|9580.8|9585.8|9575.8|9592.6|9582.6|9585.1|9575.1|58
1628762100000|2021-08-12 09:55:00|9586|9576|9587.3|9577.3|9587.3|9577.3|9585.1|9575.1|37
1628762400000|2021-08-12 10:00:00|9587.4|9577.4|9588.4|9578.4|9588.4|9578.4|9585.5|9575.5|36
1628762700000|2021-08-12 10:05:00|9588.5|9578.5|9587.9|9577.9|9590|9580|9586|9576|51
1628763000000|2021-08-12 10:10:00|9587.4|9577.4|9588.5|9578.5|9590|9580|9583.9|9573.9|63
1628763300000|2021-08-12 10:15:00|9588.8|9578.8|9584.3|9574.3|9588.9|9578.9|9583.4|9573.4|40
1628763600000|2021-08-12 10:20:00|9583.8|9573.8|9580.5|9570.5|9584.3|9574.3|9580.3|9570.3|49
1628763900000|2021-08-12 10:25:00|9580.6|9570.6|9580.5|9570.5|9581.4|9571.4|9577.9|9567.9|49
1628764200000|2021-08-12 10:30:00|9581|9571|9581.4|9571.4|9582.8|9572.8|9578.4|9568.4|87
1628764500000|2021-08-12 10:35:00|9581.1|9571.1|9577.9|9567.9|9581.1|9571.1|9577.9|9567.9|62
1628764800000|2021-08-12 10:40:00|9577.3|9567.3|9579|9569|9580.9|9570.9|9575.8|9565.8|79
1628765100000|2021-08-12 10:45:00|9578.5|9568.5|9578.4|9568.4|9579.8|9569.8|9575.1|9565.1|91
1628765400000|2021-08-12 10:50:00|9577.9|9567.9|9575.1|9565.1|9579.1|9569.1|9571.8|9561.8|91
1628765700000|2021-08-12 10:55:00|9575.8|9565.8|9568.8|9558.8|9577.9|9567.9|9568.8|9558.8|80
1628766000000|2021-08-12 11:00:00|9569.1|9559.1|9561.3|9551.3|9571.3|9561.3|9561.3|9551.3|79
1628766300000|2021-08-12 11:05:00|9561|9551|9560.5|9550.5|9561.4|9551.4|9555.5|9545.5|102
1628766600000|2021-08-12 11:10:00|9560|9550|9551.1|9541.1|9562.1|9552.1|9550.3|9540.3|108
1628766900000|2021-08-12 11:15:00|9550.6|9540.6|9552.6|9542.6|9560.5|9550.5|9548.9|9538.9|104
1628767200000|2021-08-12 11:20:00|9553.5|9543.5|9550.1|9540.1|9558.8|9548.8|9549.8|9539.8|130
1628767500000|2021-08-12 11:25:00|9550.3|9540.3|9549.3|9539.3|9561.3|9551.3|9548.9|9538.9|183
1628767800000|2021-08-12 11:30:00|9549|9539|9548|9538|9550.3|9540.3|9536.1|9526.1|463
1628768100000|2021-08-12 11:35:00|9548.3|9538.3|9552.3|9542.3|9558|9548|9548.3|9538.3|173
1628768400000|2021-08-12 11:40:00|9552|9542|9553.3|9543.3|9556.4|9546.4|9542.8|9532.8|138
1628768700000|2021-08-12 11:45:00|9553.6|9543.6|9560.5|9550.5|9560.5|9550.5|9550.4|9540.4|87
1628769000000|2021-08-12 11:50:00|9561.5|9551.5|9555|9545|9564.9|9554.9|9555|9545|87
1628769300000|2021-08-12 11:55:00|9555.3|9545.3|9554.4|9544.4|9561.3|9551.3|9553.9|9543.9|107
1628769600000|2021-08-12 12:00:00|9554.6|9544.6|9543.4|9533.4|9560.8|9550.8|9539|9529|170
1628769900000|2021-08-12 12:05:00|9543.5|9533.5|9543.4|9533.4|9552.1|9542.1|9536.6|9526.6|205
1628770200000|2021-08-12 12:10:00|9544.3|9534.3|9541|9531|9547.8|9537.8|9539.5|9529.5|147
1628770500000|2021-08-12 12:15:00|9540.9|9530.9|9524.3|9514.3|9540.9|9530.9|9523.6|9513.6|184
1628770800000|2021-08-12 12:20:00|9524.4|9514.4|9523|9513|9527.3|9517.3|9515.9|9505.9|198
1628771100000|2021-08-12 12:25:00|9523.3|9513.3|9526|9516|9527|9517|9512.8|9502.8|167
1628771400000|2021-08-12 12:30:00|9525.9|9515.9|9530.8|9520.8|9538.9|9528.9|9515.3|9505.3|345
1628771700000|2021-08-12 12:35:00|9530.6|9520.6|9529.9|9519.9|9534.9|9524.9|9528.1|9518.1|169
1628772000000|2021-08-12 12:40:00|9529.6|9519.6|9537|9527|9544.5|9534.5|9529.6|9519.6|146
1628772300000|2021-08-12 12:45:00|9537.9|9527.9|9541.9|9531.9|9545.8|9535.8|9535.8|9525.8|185
1628772600000|2021-08-12 12:50:00|9542.3|9532.3|9545|9535|9545.8|9535.8|9541.4|9531.4|101
1628772900000|2021-08-12 12:55:00|9544.8|9534.8|9549.5|9539.5|9556.6|9546.6|9544.6|9534.6|172
1628773200000|2021-08-12 13:00:00|9549.3|9539.3|9524.6|9514.6|9552|9542|9522.9|9512.9|537
1628773500000|2021-08-12 13:05:00|9524.5|9514.5|9512.9|9502.9|9524.8|9514.8|9488.1|9478.1|413
1628773800000|2021-08-12 13:10:00|9513.4|9503.4|9500.9|9490.9|9520.4|9510.4|9497.8|9487.8|256
1628774100000|2021-08-12 13:15:00|9501.3|9491.3|9500|9490|9504|9494|9494.1|9484.1|218
1628774400000|2021-08-12 13:20:00|9500.1|9490.1|9500.4|9490.4|9510.1|9500.1|9495|9485|227
1628774700000|2021-08-12 13:25:00|9500.8|9490.8|9498.4|9488.4|9504.3|9494.3|9492.4|9482.4|159
1628775000000|2021-08-12 13:30:00|9498.5|9488.5|9498.6|9488.6|9499.4|9489.4|9481|9471|415
1628775300000|2021-08-12 13:35:00|9498.9|9488.9|9489.5|9479.5|9504.5|9494.5|9482.9|9472.9|412
1628775600000|2021-08-12 13:40:00|9488.9|9478.9|9495.3|9485.3|9496.6|9486.6|9484.6|9474.6|340
1628775900000|2021-08-12 13:45:00|9494.9|9484.9|9480.3|9470.3|9494.9|9484.9|9478.6|9468.6|268
1628776200000|2021-08-12 13:50:00|9480|9470|9478.9|9468.9|9481|9471|9476.9|9466.9|288
1628776500000|2021-08-12 13:55:00|9478.5|9468.5|9490|9480|9493.1|9483.1|9478.5|9468.5|256
1628776800000|2021-08-12 14:00:00|9492.4|9482.4|9496.3|9486.3|9496.3|9486.3|9484.4|9474.4|254
1628777100000|2021-08-12 14:05:00|9496.5|9486.5|9502.1|9492.1|9505.8|9495.8|9490|9480|193
1628777400000|2021-08-12 14:10:00|9502.6|9492.6|9504.9|9494.9|9519.1|9509.1|9500.8|9490.8|283
1628777700000|2021-08-12 14:15:00|9504.6|9494.6|9505.4|9495.4|9506.9|9496.9|9499.1|9489.1|170
1628778000000|2021-08-12 14:20:00|9505.3|9495.3|9509.5|9499.5|9509.8|9499.8|9497.5|9487.5|181
1628778300000|2021-08-12 14:25:00|9509.4|9499.4|9502.8|9492.8|9510|9500|9500.6|9490.6|178
1628778600000|2021-08-12 14:30:00|9503|9493|9487.1|9477.1|9504.3|9494.3|9486.4|9476.4|165
1628778900000|2021-08-12 14:35:00|9486.8|9476.8|9486.9|9476.9|9487.8|9477.8|9481.6|9471.6|104
1628779200000|2021-08-12 14:40:00|9486.6|9476.6|9484|9474|9490.8|9480.8|9483.6|9473.6|118
1628779500000|2021-08-12 14:45:00|9484.3|9474.3|9492.3|9482.3|9492.3|9482.3|9483.9|9473.9|87
1628779800000|2021-08-12 14:50:00|9492.1|9482.1|9489.8|9479.8|9493.4|9483.4|9485.6|9475.6|120
1628780100000|2021-08-12 14:55:00|9490|9480|9480.3|9470.3|9491.1|9481.1|9478.9|9468.9|139
1628780400000|2021-08-12 15:00:00|9480.1|9470.1|9476.5|9466.5|9483.4|9473.4|9466|9456|262
1628780700000|2021-08-12 15:05:00|9476.9|9466.9|9470.6|9460.6|9483|9473|9470.1|9460.1|222
1628781000000|2021-08-12 15:10:00|9470.1|9460.1|9462.1|9452.1|9470.1|9460.1|9456.6|9446.6|308
1628781300000|2021-08-12 15:15:00|9462|9452|9481.1|9471.1|9481.9|9471.9|9459.8|9449.8|222
1628781600000|2021-08-12 15:20:00|9480.8|9470.8|9481.8|9471.8|9484|9474|9478.3|9468.3|118
1628781900000|2021-08-12 15:25:00|9481.9|9471.9|9482|9472|9486.6|9476.6|9478.5|9468.5|120
1628782200000|2021-08-12 15:30:00|9482.1|9472.1|9485.3|9475.3|9486.9|9476.9|9476.3|9466.3|137
1628782500000|2021-08-12 15:35:00|9485.4|9475.4|9482.1|9472.1|9488.3|9478.3|9482.1|9472.1|91
1628782800000|2021-08-12 15:40:00|9481.5|9471.5|9478.9|9468.9|9482.3|9472.3|9477.4|9467.4|165
1628783100000|2021-08-12 15:45:00|9479|9469|9475.5|9465.5|9481.4|9471.4|9467.5|9457.5|231
1628783400000|2021-08-12 15:50:00|9475.6|9465.6|9476.8|9466.8|9479.1|9469.1|9474.9|9464.9|155
1628783700000|2021-08-12 15:55:00|9476.4|9466.4|9467.1|9457.1|9477.3|9467.3|9466.6|9456.6|114
1628784000000|2021-08-12 16:00:00|9467.4|9457.4|9480.3|9470.3|9483.4|9473.4|9466.5|9456.5|136
1628784300000|2021-08-12 16:05:00|9480.1|9470.1|9487.4|9477.4|9490.1|9480.1|9479.3|9469.3|112
1628784600000|2021-08-12 16:10:00|9487.9|9477.9|9487|9477|9488.6|9478.6|9485|9475|117
1628784900000|2021-08-12 16:15:00|9487.3|9477.3|9487.4|9477.4|9488.3|9478.3|9481.4|9471.4|64
1628785200000|2021-08-12 16:20:00|9487.3|9477.3|9485.8|9475.8|9488.1|9478.1|9485.1|9475.1|44
1628785500000|2021-08-12 16:25:00|9485.9|9475.9|9488.4|9478.4|9491.4|9481.4|9485.8|9475.8|61
1628785800000|2021-08-12 16:30:00|9488.3|9478.3|9487.5|9477.5|9488.5|9478.5|9484.8|9474.8|53
1628786100000|2021-08-12 16:35:00|9487.4|9477.4|9482.6|9472.6|9488.1|9478.1|9482.6|9472.6|58
1628786400000|2021-08-12 16:40:00|9482.8|9472.8|9475.8|9465.8|9484|9474|9475.8|9465.8|61
1628786700000|2021-08-12 16:45:00|9475.9|9465.9|9477.6|9467.6|9480.5|9470.5|9474.6|9464.6|72
1628787000000|2021-08-12 16:50:00|9477.4|9467.4|9478.8|9468.8|9481.6|9471.6|9473.8|9463.8|109
1628787300000|2021-08-12 16:55:00|9478.5|9468.5|9485.5|9475.5|9485.5|9475.5|9476.3|9466.3|109
1628812800000|2021-08-13 00:00:00|9484.4|9474.4|9485.3|9475.3|9485.3|9475.3|9484.4|9474.4|3
1628813100000|2021-08-13 00:05:00|9486.6|9476.6|9484.6|9474.6|9487.4|9477.4|9483.8|9473.8|12
1628813400000|2021-08-13 00:10:00|9485.4|9475.4|9480.1|9470.1|9486.4|9476.4|9479.9|9469.9|16
1628813700000|2021-08-13 00:15:00|9480|9470|9482.5|9472.5|9483.6|9473.6|9480|9470|19
1628814000000|2021-08-13 00:20:00|9482.4|9472.4|9483|9473|9483.4|9473.4|9482.4|9472.4|14
1628814300000|2021-08-13 00:25:00|9482.9|9472.9|9483.5|9473.5|9483.6|9473.6|9482.9|9472.9|7
1628814600000|2021-08-13 00:30:00|9483.4|9473.4|9490|9480|9490.6|9480.6|9483.4|9473.4|20
1628814900000|2021-08-13 00:35:00|9489.9|9479.9|9490.4|9480.4|9490.4|9480.4|9489.1|9479.1|5
1628815200000|2021-08-13 00:40:00|9489.1|9479.1|9489.1|9479.1|9489.3|9479.3|9489.1|9479.1|3
1628815500000|2021-08-13 00:45:00|9488.8|9478.8|9488.4|9478.4|9488.8|9478.8|9488.4|9478.4|4
1628815800000|2021-08-13 00:50:00|9487.8|9477.8|9487.3|9477.3|9488|9478|9486.1|9476.1|11
1628816100000|2021-08-13 00:55:00|9487.4|9477.4|9487.8|9477.8|9487.8|9477.8|9486.3|9476.3|8
1628816400000|2021-08-13 01:00:00|9487.5|9477.5|9496.9|9486.9|9499.9|9489.9|9486.1|9476.1|236
1628816700000|2021-08-13 01:05:00|9496.4|9486.4|9491.8|9481.8|9501.4|9491.4|9489.4|9479.4|183
1628817000000|2021-08-13 01:10:00|9491.3|9481.3|9493.9|9483.9|9497.6|9487.6|9490.8|9480.8|96
1628817300000|2021-08-13 01:15:00|9493.8|9483.8|9499.6|9489.6|9500.6|9490.6|9491.6|9481.6|117
1628817600000|2021-08-13 01:20:00|9499.4|9489.4|9500.1|9490.1|9501.6|9491.6|9498.4|9488.4|73
1628817900000|2021-08-13 01:25:00|9500.3|9490.3|9497.1|9487.1|9502.6|9492.6|9496.1|9486.1|77
1628818200000|2021-08-13 01:30:00|9497.3|9487.3|9502.4|9492.4|9510.1|9500.1|9494.4|9484.4|161
1628818500000|2021-08-13 01:35:00|9503.3|9493.3|9502.4|9492.4|9504|9494|9497.1|9487.1|136
1628818800000|2021-08-13 01:40:00|9503.4|9493.4|9505.5|9495.5|9506.4|9496.4|9501.6|9491.6|82
1628819100000|2021-08-13 01:45:00|9505.6|9495.6|9504.5|9494.5|9509.3|9499.3|9504.5|9494.5|62
1628819400000|2021-08-13 01:50:00|9504.4|9494.4|9506.6|9496.6|9511.1|9501.1|9504.1|9494.1|69
1628819700000|2021-08-13 01:55:00|9506.9|9496.9|9508.5|9498.5|9511.6|9501.6|9506.9|9496.9|57
1628820000000|2021-08-13 02:00:00|9508.4|9498.4|9509.9|9499.9|9510.1|9500.1|9504.4|9494.4|74
1628820300000|2021-08-13 02:05:00|9510.1|9500.1|9513.6|9503.6|9517.9|9507.9|9509.9|9499.9|82
1628820600000|2021-08-13 02:10:00|9513.1|9503.1|9517.6|9507.6|9517.6|9507.6|9511.5|9501.5|87
1628820900000|2021-08-13 02:15:00|9517.9|9507.9|9522.5|9512.5|9522.5|9512.5|9517.9|9507.9|22
1628821200000|2021-08-13 02:20:00|9522.8|9512.8|9526.9|9516.9|9526.9|9516.9|9521|9511|16
1628821500000|2021-08-13 02:25:00|9527.5|9517.5|9523.1|9513.1|9528.4|9518.4|9522.9|9512.9|66
1628821800000|2021-08-13 02:30:00|9523.4|9513.4|9529.5|9519.5|9530.4|9520.4|9523|9513|131
1628822100000|2021-08-13 02:35:00|9529.4|9519.4|9527.1|9517.1|9530.8|9520.8|9524.3|9514.3|161
1628822400000|2021-08-13 02:40:00|9527.3|9517.3|9532.4|9522.4|9532.4|9522.4|9524.6|9514.6|175
1628822700000|2021-08-13 02:45:00|9532.1|9522.1|9533.6|9523.6|9534.1|9524.1|9529.1|9519.1|110
1628823000000|2021-08-13 02:50:00|9533.5|9523.5|9526.4|9516.4|9535.1|9525.1|9524.4|9514.4|78
1628823300000|2021-08-13 02:55:00|9526.6|9516.6|9521.5|9511.5|9527.4|9517.4|9518.8|9508.8|129
1628823600000|2021-08-13 03:00:00|9521.3|9511.3|9527.6|9517.6|9529.1|9519.1|9520.5|9510.5|125
1628823900000|2021-08-13 03:05:00|9527.4|9517.4|9524.3|9514.3|9529.3|9519.3|9524.1|9514.1|97
1628824200000|2021-08-13 03:10:00|9524.5|9514.5|9522.9|9512.9|9527.1|9517.1|9521.6|9511.6|74
1628824500000|2021-08-13 03:15:00|9522.6|9512.6|9526|9516|9527.1|9517.1|9522.5|9512.5|68
1628824800000|2021-08-13 03:20:00|9525.8|9515.8|9516.6|9506.6|9525.9|9515.9|9515.6|9505.6|138
1628825100000|2021-08-13 03:25:00|9516.9|9506.9|9516.3|9506.3|9521.4|9511.4|9514|9504|97
1628825400000|2021-08-13 03:30:00|9516.5|9506.5|9516.4|9506.4|9518.1|9508.1|9515.1|9505.1|52
1628825700000|2021-08-13 03:35:00|9516|9506|9517.6|9507.6|9517.6|9507.6|9515.4|9505.4|18
1628826000000|2021-08-13 03:40:00|9517.9|9507.9|9519.1|9509.1|9519.9|9509.9|9517.9|9507.9|8
1628826300000|2021-08-13 03:45:00|9518.9|9508.9|9517.9|9507.9|9518.9|9508.9|9517.6|9507.6|5
1628826600000|2021-08-13 03:50:00|9518.1|9508.1|9520.1|9510.1|9520.4|9510.4|9518.1|9508.1|14
1628826900000|2021-08-13 03:55:00|9520|9510|9516.6|9506.6|9520|9510|9516.4|9506.4|16
1628827200000|2021-08-13 04:00:00|9516.8|9506.8|9518.8|9508.8|9518.9|9508.9|9516.8|9506.8|7
1628827500000|2021-08-13 04:05:00|9518.9|9508.9|9517|9507|9518.9|9508.9|9516.9|9506.9|9
1628827800000|2021-08-13 04:10:00|9517.4|9507.4|9519.1|9509.1|9519.1|9509.1|9517.4|9507.4|5
1628828100000|2021-08-13 04:15:00|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|9518.8|9508.8|1
1628828400000|2021-08-13 04:20:00|9518.4|9508.4|9517.1|9507.1|9518.4|9508.4|9516.4|9506.4|19
1628828700000|2021-08-13 04:25:00|9517.3|9507.3|9519.5|9509.5|9519.5|9509.5|9516.9|9506.9|9
1628829000000|2021-08-13 04:30:00|9519.4|9509.4|9516.9|9506.9|9519.5|9509.5|9516.9|9506.9|7
1628829300000|2021-08-13 04:35:00|9517|9507|9517.4|9507.4|9517.4|9507.4|9517|9507|2
1628829600000|2021-08-13 04:40:00|9517.9|9507.9|9517.1|9507.1|9518.6|9508.6|9517.1|9507.1|10
1628829900000|2021-08-13 04:45:00|9517.4|9507.4|9516.9|9506.9|9517.4|9507.4|9516.9|9506.9|3
1628830200000|2021-08-13 04:50:00|9516.4|9506.4|9516.1|9506.1|9516.5|9506.5|9514.4|9504.4|21
1628830500000|2021-08-13 04:55:00|9515.9|9505.9|9515.9|9505.9|9516.4|9506.4|9515.1|9505.1|11
1628830800000|2021-08-13 05:00:00|9516|9506|9518.3|9508.3|9518.4|9508.4|9516|9506|22
1628831100000|2021-08-13 05:05:00|9518.1|9508.1|9519.3|9509.3|9519.6|9509.6|9516.6|9506.6|22
1628831400000|2021-08-13 05:10:00|9518.1|9508.1|9518.9|9508.9|9518.9|9508.9|9516.4|9506.4|17
1628831700000|2021-08-13 05:15:00|9518.8|9508.8|9519|9509|9519.9|9509.9|9518.4|9508.4|18
1628832000000|2021-08-13 05:20:00|9519.4|9509.4|9514.6|9504.6|9519.4|9509.4|9513.4|9503.4|34
1628832300000|2021-08-13 05:25:00|9514.8|9504.8|9514.4|9504.4|9517.4|9507.4|9514|9504|24
1628832600000|2021-08-13 05:30:00|9514.6|9504.6|9502.4|9492.4|9519.1|9509.1|9502|9492|139
1628832900000|2021-08-13 05:35:00|9502.6|9492.6|9504.4|9494.4|9504.9|9494.9|9496.8|9486.8|182
1628833200000|2021-08-13 05:40:00|9504.1|9494.1|9497.6|9487.6|9504.1|9494.1|9494|9484|189
1628833500000|2021-08-13 05:45:00|9497.3|9487.3|9503.9|9493.9|9504.5|9494.5|9494.1|9484.1|102
1628833800000|2021-08-13 05:50:00|9503.6|9493.6|9497.8|9487.8|9503.6|9493.6|9494.6|9484.6|75
1628834100000|2021-08-13 05:55:00|9498|9488|9501.4|9491.4|9501.4|9491.4|9495.4|9485.4|36
1628834400000|2021-08-13 06:00:00|9501.1|9491.1|9506.1|9496.1|9508.9|9498.9|9501.1|9491.1|74
1628834700000|2021-08-13 06:05:00|9506.4|9496.4|9502.9|9492.9|9511.9|9501.9|9502.8|9492.8|87
1628835000000|2021-08-13 06:10:00|9502.8|9492.8|9499.1|9489.1|9507.8|9497.8|9499.1|9489.1|78
1628835300000|2021-08-13 06:15:00|9498.6|9488.6|9504.1|9494.1|9507.8|9497.8|9498.1|9488.1|61
1628835600000|2021-08-13 06:20:00|9504.5|9494.5|9506.3|9496.3|9511.9|9501.9|9504.5|9494.5|94
1628835900000|2021-08-13 06:25:00|9506.5|9496.5|9504.5|9494.5|9508.1|9498.1|9501.4|9491.4|107
1628836200000|2021-08-13 06:30:00|9504.6|9494.6|9506.9|9496.9|9510.9|9500.9|9502|9492|96
1628836500000|2021-08-13 06:35:00|9507.4|9497.4|9505.5|9495.5|9508.8|9498.8|9505.1|9495.1|77
1628836800000|2021-08-13 06:40:00|9505.8|9495.8|9504.9|9494.9|9507.1|9497.1|9499.9|9489.9|103
1628837100000|2021-08-13 06:45:00|9506.1|9496.1|9511.4|9501.4|9511.4|9501.4|9506.1|9496.1|98
1628837400000|2021-08-13 06:50:00|9511.1|9501.1|9515.5|9505.5|9522.4|9512.4|9511.1|9501.1|151
1628837700000|2021-08-13 06:55:00|9515.3|9505.3|9515.1|9505.1|9516.6|9506.6|9509.4|9499.4|184
1628838000000|2021-08-13 07:00:00|9515.4|9505.4|9516.3|9506.3|9521.1|9511.1|9509.3|9499.3|137
1628838300000|2021-08-13 07:05:00|9516.1|9506.1|9513.3|9503.3|9518.8|9508.8|9509|9499|94
1628838600000|2021-08-13 07:10:00|9513.5|9503.5|9515.8|9505.8|9517.3|9507.3|9513.3|9503.3|58
1628838900000|2021-08-13 07:15:00|9515.6|9505.6|9516.1|9506.1|9516.1|9506.1|9512.1|9502.1|85
1628839200000|2021-08-13 07:20:00|9516.8|9506.8|9510.4|9500.4|9518.1|9508.1|9510|9500|40
1628839500000|2021-08-13 07:25:00|9510.1|9500.1|9510.4|9500.4|9510.6|9500.6|9508.1|9498.1|32
1628839800000|2021-08-13 07:30:00|9510.6|9500.6|9502.6|9492.6|9510.8|9500.8|9499.3|9489.3|68
1628840100000|2021-08-13 07:35:00|9502.9|9492.9|9489.3|9479.3|9503.9|9493.9|9489.3|9479.3|89
1628840400000|2021-08-13 07:40:00|9489.1|9479.1|9497.1|9487.1|9498.9|9488.9|9488.6|9478.6|127
1628840700000|2021-08-13 07:45:00|9496.9|9486.9|9490|9480|9499.6|9489.6|9490|9480|75
1628841000000|2021-08-13 07:50:00|9489.9|9479.9|9491.4|9481.4|9493|9483|9488.5|9478.5|105
1628841300000|2021-08-13 07:55:00|9491.3|9481.3|9490.6|9480.6|9493.4|9483.4|9488.5|9478.5|81
1628841600000|2021-08-13 08:00:00|9490.5|9480.5|9487.5|9477.5|9490.6|9480.6|9485.4|9475.4|72
1628841900000|2021-08-13 08:05:00|9487.9|9477.9|9489.3|9479.3|9490.1|9480.1|9486.9|9476.9|49
1628842200000|2021-08-13 08:10:00|9489|9479|9495.1|9485.1|9497.1|9487.1|9486.9|9476.9|66
1628842500000|2021-08-13 08:15:00|9495|9485|9492.9|9482.9|9495|9485|9491.5|9481.5|17
1628842800000|2021-08-13 08:20:00|9493|9483|9494.3|9484.3|9494.6|9484.6|9492.4|9482.4|30
1628843100000|2021-08-13 08:25:00|9493.9|9483.9|9489.4|9479.4|9493.9|9483.9|9489|9479|43
1628843400000|2021-08-13 08:30:00|9489.5|9479.5|9488.5|9478.5|9489.6|9479.6|9487.9|9477.9|20
1628843700000|2021-08-13 08:35:00|9488.6|9478.6|9492.6|9482.6|9492.6|9482.6|9488.6|9478.6|25
1628844000000|2021-08-13 08:40:00|9492.8|9482.8|9488.8|9478.8|9492.9|9482.9|9488.1|9478.1|31
1628844300000|2021-08-13 08:45:00|9489|9479|9492.8|9482.8|9497.8|9487.8|9488.8|9478.8|50
1628844600000|2021-08-13 08:50:00|9492.9|9482.9|9493.1|9483.1|9494.9|9484.9|9492.1|9482.1|43
1628844900000|2021-08-13 08:55:00|9494.1|9484.1|9500.3|9490.3|9502.3|9492.3|9494.1|9484.1|75
1628845200000|2021-08-13 09:00:00|9499.9|9489.9|9494.4|9484.4|9501.5|9491.5|9494.3|9484.3|85
1628845500000|2021-08-13 09:05:00|9494.3|9484.3|9502.9|9492.9|9503.8|9493.8|9493.9|9483.9|54
1628845800000|2021-08-13 09:10:00|9502.8|9492.8|9494.8|9484.8|9503.6|9493.6|9494.8|9484.8|63
1628846100000|2021-08-13 09:15:00|9495.1|9485.1|9492.3|9482.3|9495.1|9485.1|9491.6|9481.6|32
1628846400000|2021-08-13 09:20:00|9491.8|9481.8|9489.9|9479.9|9491.8|9481.8|9489.6|9479.6|25
1628846700000|2021-08-13 09:25:00|9490|9480|9483.5|9473.5|9490.5|9480.5|9482.9|9472.9|42
1628847000000|2021-08-13 09:30:00|9484|9474|9493.6|9483.6|9493.6|9483.6|9483.5|9473.5|35
1628847300000|2021-08-13 09:35:00|9493.5|9483.5|9496.8|9486.8|9497.6|9487.6|9492.6|9482.6|35
1628847600000|2021-08-13 09:40:00|9496.5|9486.5|9496.8|9486.8|9497.1|9487.1|9488.1|9478.1|61
1628847900000|2021-08-13 09:45:00|9496.6|9486.6|9492.4|9482.4|9496.8|9486.8|9492.4|9482.4|26
1628848200000|2021-08-13 09:50:00|9492.5|9482.5|9497.6|9487.6|9497.6|9487.6|9492.5|9482.5|20
1628848500000|2021-08-13 09:55:00|9497.5|9487.5|9500.8|9490.8|9500.8|9490.8|9497.5|9487.5|15
1628848800000|2021-08-13 10:00:00|9501.6|9491.6|9498|9488|9504.4|9494.4|9492.8|9482.8|51
1628849100000|2021-08-13 10:05:00|9498.1|9488.1|9501.8|9491.8|9503|9493|9497.9|9487.9|25
1628849400000|2021-08-13 10:10:00|9501.9|9491.9|9498.6|9488.6|9504.6|9494.6|9495.3|9485.3|70
1628849700000|2021-08-13 10:15:00|9498.8|9488.8|9495.1|9485.1|9498.8|9488.8|9492.5|9482.5|43
1628850000000|2021-08-13 10:20:00|9495|9485|9500.4|9490.4|9502.1|9492.1|9495|9485|22
1628850300000|2021-08-13 10:25:00|9500.5|9490.5|9495.6|9485.6|9501.1|9491.1|9494.1|9484.1|44
1628850600000|2021-08-13 10:30:00|9496|9486|9499.5|9489.5|9500.6|9490.6|9495.9|9485.9|31
1628850900000|2021-08-13 10:35:00|9499.6|9489.6|9506.4|9496.4|9507.5|9497.5|9499.6|9489.6|61
1628851200000|2021-08-13 10:40:00|9506.5|9496.5|9504.6|9494.6|9507.9|9497.9|9504.4|9494.4|65
1628851500000|2021-08-13 10:45:00|9504.8|9494.8|9503.3|9493.3|9505|9495|9501.6|9491.6|47
1628851800000|2021-08-13 10:50:00|9503.4|9493.4|9500.4|9490.4|9503.9|9493.9|9497.8|9487.8|61
1628852100000|2021-08-13 10:55:00|9499.9|9489.9|9498.1|9488.1|9499.9|9489.9|9492.3|9482.3|48
1628852400000|2021-08-13 11:00:00|9498.5|9488.5|9500.3|9490.3|9500.6|9490.6|9496.6|9486.6|55
1628852700000|2021-08-13 11:05:00|9500.5|9490.5|9491.3|9481.3|9501|9491|9490.4|9480.4|66
1628853000000|2021-08-13 11:10:00|9491|9481|9480.8|9470.8|9491|9481|9478.9|9468.9|121
1628853300000|2021-08-13 11:15:00|9480.5|9470.5|9486|9476|9488|9478|9479.8|9469.8|107
1628853600000|2021-08-13 11:20:00|9485.5|9475.5|9481.8|9471.8|9486.1|9476.1|9481.3|9471.3|116
1628853900000|2021-08-13 11:25:00|9481.4|9471.4|9473.6|9463.6|9481.6|9471.6|9468.6|9458.6|116
1628854200000|2021-08-13 11:30:00|9473.5|9463.5|9468|9458|9474|9464|9463.8|9453.8|395
1628854500000|2021-08-13 11:35:00|9468.3|9458.3|9472.1|9462.1|9475.9|9465.9|9468|9458|118
1628854800000|2021-08-13 11:40:00|9472.4|9462.4|9479.4|9469.4|9480|9470|9472.1|9462.1|73
1628855100000|2021-08-13 11:45:00|9479.3|9469.3|9478|9468|9482.4|9472.4|9477|9467|75
1628855400000|2021-08-13 11:50:00|9479|9469|9481.1|9471.1|9482.1|9472.1|9476.5|9466.5|53
1628855700000|2021-08-13 11:55:00|9481.4|9471.4|9486.5|9476.5|9486.5|9476.5|9478.8|9468.8|71
1628856000000|2021-08-13 12:00:00|9486.4|9476.4|9489.3|9479.3|9493.6|9483.6|9486|9476|119
1628856300000|2021-08-13 12:05:00|9489.4|9479.4|9490.5|9480.5|9490.6|9480.6|9488|9478|75
1628856600000|2021-08-13 12:10:00|9491.1|9481.1|9478.1|9468.1|9495.4|9485.4|9478|9468|97
1628856900000|2021-08-13 12:15:00|9478|9468|9477.1|9467.1|9479|9469|9467.8|9457.8|114
1628857200000|2021-08-13 12:20:00|9477|9467|9474.4|9464.4|9478.4|9468.4|9472|9462|48
1628857500000|2021-08-13 12:25:00|9474.3|9464.3|9477.1|9467.1|9477.1|9467.1|9471.9|9461.9|59
1628857800000|2021-08-13 12:30:00|9477|9467|9484.1|9474.1|9486.3|9476.3|9471.5|9461.5|155
1628858100000|2021-08-13 12:35:00|9484.3|9474.3|9490.9|9480.9|9494|9484|9484.3|9474.3|144
1628858400000|2021-08-13 12:40:00|9490.6|9480.6|9502.9|9492.9|9503.1|9493.1|9488.9|9478.9|74
1628858700000|2021-08-13 12:45:00|9503.1|9493.1|9505.9|9495.9|9505.9|9495.9|9499.6|9489.6|63
1628859000000|2021-08-13 12:50:00|9505.5|9495.5|9500.4|9490.4|9506.9|9496.9|9499.3|9489.3|45
1628859300000|2021-08-13 12:55:00|9500.3|9490.3|9509|9499|9510.1|9500.1|9498.6|9488.6|103
1628859600000|2021-08-13 13:00:00|9508.9|9498.9|9558.4|9548.4|9559.9|9549.9|9508.9|9498.9|531
1628859900000|2021-08-13 13:05:00|9557.9|9547.9|9555|9545|9567|9557|9543.3|9533.3|448
1628860200000|2021-08-13 13:10:00|9555.3|9545.3|9540.5|9530.5|9559.3|9549.3|9540|9530|302
1628860500000|2021-08-13 13:15:00|9540.1|9530.1|9551.9|9541.9|9553.6|9543.6|9538.3|9528.3|281
1628860800000|2021-08-13 13:20:00|9552.1|9542.1|9548|9538|9559.9|9549.9|9548|9538|209
1628861100000|2021-08-13 13:25:00|9547.4|9537.4|9550.6|9540.6|9563.3|9553.3|9547.4|9537.4|274
1628861400000|2021-08-13 13:30:00|9550.9|9540.9|9538.4|9528.4|9557.3|9547.3|9538.4|9528.4|404
1628861700000|2021-08-13 13:35:00|9537.5|9527.5|9562.6|9552.6|9565.6|9555.6|9533.1|9523.1|381
1628862000000|2021-08-13 13:40:00|9562.8|9552.8|9561.8|9551.8|9565.1|9555.1|9551.3|9541.3|297
1628862300000|2021-08-13 13:45:00|9561.1|9551.1|9562.4|9552.4|9569.6|9559.6|9560.3|9550.3|317
1628862600000|2021-08-13 13:50:00|9562|9552|9551|9541|9565.3|9555.3|9550.5|9540.5|334
1628862900000|2021-08-13 13:55:00|9551.3|9541.3|9567.4|9557.4|9569.6|9559.6|9551.3|9541.3|284
1628863200000|2021-08-13 14:00:00|9567.5|9557.5|9580|9570|9587.8|9577.8|9567.5|9557.5|394
1628863500000|2021-08-13 14:05:00|9579.8|9569.8|9587.9|9577.9|9589.4|9579.4|9578.6|9568.6|272
1628863800000|2021-08-13 14:10:00|9588|9578|9608.1|9598.1|9609.6|9599.6|9588|9578|288
1628864100000|2021-08-13 14:15:00|9608.4|9598.4|9604.6|9594.6|9618|9608|9602.6|9592.6|399
1628864400000|2021-08-13 14:20:00|9604.8|9594.8|9616.9|9606.9|9624|9614|9604.8|9594.8|351
1628864700000|2021-08-13 14:25:00|9616.6|9606.6|9600.5|9590.5|9624.1|9614.1|9592.3|9582.3|338
1628865000000|2021-08-13 14:30:00|9600.8|9590.8|9605.4|9595.4|9612.4|9602.4|9600.5|9590.5|207
1628865300000|2021-08-13 14:35:00|9605.5|9595.5|9602.4|9592.4|9608.9|9598.9|9600|9590|159
1628865600000|2021-08-13 14:40:00|9602.1|9592.1|9602.1|9592.1|9608.3|9598.3|9599.1|9589.1|175
1628865900000|2021-08-13 14:45:00|9602.9|9592.9|9604.4|9594.4|9609.6|9599.6|9602.6|9592.6|210
1628866200000|2021-08-13 14:50:00|9604.9|9594.9|9605|9595|9608.9|9598.9|9598.3|9588.3|178
1628866500000|2021-08-13 14:55:00|9604.5|9594.5|9592.9|9582.9|9608.8|9598.8|9591.3|9581.3|173
1628866800000|2021-08-13 15:00:00|9593.3|9583.3|9592.5|9582.5|9596.8|9586.8|9592.5|9582.5|152
1628867100000|2021-08-13 15:05:00|9592|9582|9586.8|9576.8|9592.6|9582.6|9579.6|9569.6|134
1628867400000|2021-08-13 15:10:00|9586.5|9576.5|9581.1|9571.1|9586.5|9576.5|9578.8|9568.8|125
1628867700000|2021-08-13 15:15:00|9580.8|9570.8|9571.4|9561.4|9580.8|9570.8|9568.6|9558.6|151
1628868000000|2021-08-13 15:20:00|9571.1|9561.1|9571.8|9561.8|9575.1|9565.1|9568.9|9558.9|104
1628868300000|2021-08-13 15:25:00|9571.9|9561.9|9569.8|9559.8|9572.6|9562.6|9567.8|9557.8|200
1628868600000|2021-08-13 15:30:00|9569.5|9559.5|9571.5|9561.5|9571.5|9561.5|9563.6|9553.6|114
1628868900000|2021-08-13 15:35:00|9571.4|9561.4|9569.1|9559.1|9571.8|9561.8|9565.1|9555.1|152
1628869200000|2021-08-13 15:40:00|9568.6|9558.6|9578.8|9568.8|9581.8|9571.8|9568.6|9558.6|139
1628869500000|2021-08-13 15:45:00|9578.4|9568.4|9573.5|9563.5|9582.1|9572.1|9572.5|9562.5|115
1628869800000|2021-08-13 15:50:00|9573.3|9563.3|9566.4|9556.4|9576.6|9566.6|9565.1|9555.1|113
1628870100000|2021-08-13 15:55:00|9566.1|9556.1|9566.5|9556.5|9572.6|9562.6|9565.1|9555.1|104
1628870400000|2021-08-13 16:00:00|9566.8|9556.8|9572.4|9562.4|9572.5|9562.5|9566.8|9556.8|53
1628870700000|2021-08-13 16:05:00|9572.3|9562.3|9557.6|9547.6|9572.3|9562.3|9555.3|9545.3|117
1628871000000|2021-08-13 16:10:00|9557.8|9547.8|9566|9556|9566|9556|9556|9546|92
1628871300000|2021-08-13 16:15:00|9566.1|9556.1|9564.5|9554.5|9566.5|9556.5|9562.4|9552.4|50
1628871600000|2021-08-13 16:20:00|9564.3|9554.3|9567|9557|9567.5|9557.5|9562.1|9552.1|41
1628871900000|2021-08-13 16:25:00|9567.1|9557.1|9560.6|9550.6|9569|9559|9560.6|9550.6|44
1628872200000|2021-08-13 16:30:00|9560.9|9550.9|9564.4|9554.4|9564.9|9554.9|9559|9549|55
1628872500000|2021-08-13 16:35:00|9565.4|9555.4|9560.9|9550.9|9567.5|9557.5|9560.9|9550.9|44
1628872800000|2021-08-13 16:40:00|9561|9551|9560.5|9550.5|9563.8|9553.8|9560.1|9550.1|65
1628873100000|2021-08-13 16:45:00|9560.4|9550.4|9551.9|9541.9|9560.4|9550.4|9551|9541|100
1628873400000|2021-08-13 16:50:00|9551.6|9541.6|9551.6|9541.6|9556.3|9546.3|9551.5|9541.5|81
1628873700000|2021-08-13 16:55:00|9551.5|9541.5|9557.3|9547.3|9557.3|9547.3|9546.5|9536.5|77
1629072000000|2021-08-16 00:00:00|9533.3|9514.3|9502.6|9492.6|9533.3|9514.3|9498.9|9488.9|34
1629072300000|2021-08-16 00:05:00|9502.4|9492.4|9493.9|9483.9|9502.4|9492.4|9492.9|9482.9|49
1629072600000|2021-08-16 00:10:00|9493.6|9483.6|9489.9|9479.9|9495.9|9485.9|9489.4|9479.4|44
1629072900000|2021-08-16 00:15:00|9489.6|9479.6|9482.6|9472.6|9489.6|9479.6|9471.3|9461.3|84
1629073200000|2021-08-16 00:20:00|9482.5|9472.5|9480.1|9470.1|9484.9|9474.9|9479.4|9469.4|34
1629073500000|2021-08-16 00:25:00|9480|9470|9484.6|9474.6|9485.9|9475.9|9479.9|9469.9|45
1629073800000|2021-08-16 00:30:00|9484.5|9474.5|9478.9|9468.9|9485.9|9475.9|9478.3|9468.3|32
1629074100000|2021-08-16 00:35:00|9479.8|9469.8|9482.9|9472.9|9484.6|9474.6|9478.8|9468.8|70
1629074400000|2021-08-16 00:40:00|9483.1|9473.1|9486.9|9476.9|9486.9|9476.9|9481.1|9471.1|69
1629074700000|2021-08-16 00:45:00|9487.4|9477.4|9495.5|9485.5|9495.5|9485.5|9485.9|9475.9|82
1629075000000|2021-08-16 00:50:00|9495.8|9485.8|9501.5|9491.5|9504.3|9494.3|9495.6|9485.6|56
1629075300000|2021-08-16 00:55:00|9501.6|9491.6|9505.1|9495.1|9506.4|9496.4|9501.3|9491.3|36
1629075600000|2021-08-16 01:00:00|9504.9|9494.9|9533.8|9523.8|9535.1|9525.1|9504.4|9494.4|458
1629075900000|2021-08-16 01:05:00|9533.6|9523.6|9524.5|9514.5|9535.1|9525.1|9519.1|9509.1|307
1629076200000|2021-08-16 01:10:00|9524.6|9514.6|9510.3|9500.3|9526.3|9516.3|9510.3|9500.3|278
1629076500000|2021-08-16 01:15:00|9510|9500|9526.1|9516.1|9528.6|9518.6|9502.9|9492.9|213
1629076800000|2021-08-16 01:20:00|9526.4|9516.4|9518|9508|9527.9|9517.9|9517|9507|223
1629077100000|2021-08-16 01:25:00|9518.6|9508.6|9527.1|9517.1|9531|9521|9514.5|9504.5|248
1629077400000|2021-08-16 01:30:00|9526.9|9516.9|9519.6|9509.6|9534.5|9524.5|9515.6|9505.6|267
1629077700000|2021-08-16 01:35:00|9520.4|9510.4|9520.1|9510.1|9521.6|9511.6|9513.1|9503.1|243
1629078000000|2021-08-16 01:40:00|9519.8|9509.8|9527.6|9517.6|9527.8|9517.8|9516.6|9506.6|196
1629078300000|2021-08-16 01:45:00|9526.4|9516.4|9533.5|9523.5|9534.3|9524.3|9520.3|9510.3|242
1629078600000|2021-08-16 01:50:00|9533.4|9523.4|9541.4|9531.4|9541.4|9531.4|9528.3|9518.3|259
1629078900000|2021-08-16 01:55:00|9541.1|9531.1|9550.9|9540.9|9559.4|9549.4|9540.4|9530.4|275
1629079200000|2021-08-16 02:00:00|9549.1|9539.1|9540.8|9530.8|9549.1|9539.1|9539.1|9529.1|383
1629079500000|2021-08-16 02:05:00|9540|9530|9527.9|9517.9|9542.4|9532.4|9527.4|9517.4|283
1629079800000|2021-08-16 02:10:00|9528.3|9518.3|9527.6|9517.6|9531.4|9521.4|9519.6|9509.6|243
1629080100000|2021-08-16 02:15:00|9527.5|9517.5|9525.6|9515.6|9527.5|9517.5|9522.9|9512.9|92
1629080400000|2021-08-16 02:20:00|9525.4|9515.4|9516.3|9506.3|9525.8|9515.8|9512.1|9502.1|155
1629080700000|2021-08-16 02:25:00|9517.3|9507.3|9514.4|9504.4|9519.6|9509.6|9514.1|9504.1|68
1629081000000|2021-08-16 02:30:00|9514.6|9504.6|9526.1|9516.1|9526.1|9516.1|9513.4|9503.4|279
1629081300000|2021-08-16 02:35:00|9525.9|9515.9|9516.8|9506.8|9525.9|9515.9|9516.8|9506.8|154
1629081600000|2021-08-16 02:40:00|9516.6|9506.6|9514.9|9504.9|9522|9512|9513.5|9503.5|130
1629081900000|2021-08-16 02:45:00|9514.8|9504.8|9519.9|9509.9|9520.4|9510.4|9511.8|9501.8|115
1629082200000|2021-08-16 02:50:00|9519.8|9509.8|9505|9495|9519.8|9509.8|9503.9|9493.9|136
1629082500000|2021-08-16 02:55:00|9504|9494|9492.3|9482.3|9507.1|9497.1|9489.1|9479.1|264
1629082800000|2021-08-16 03:00:00|9492.4|9482.4|9479.6|9469.6|9492.4|9482.4|9469.1|9459.1|401
1629083100000|2021-08-16 03:05:00|9479.4|9469.4|9482.4|9472.4|9483.9|9473.9|9476.4|9466.4|169
1629083400000|2021-08-16 03:10:00|9481.9|9471.9|9474.3|9464.3|9485.5|9475.5|9472.9|9462.9|264
1629083700000|2021-08-16 03:15:00|9473.9|9463.9|9472.3|9462.3|9477.3|9467.3|9465.6|9455.6|235
1629084000000|2021-08-16 03:20:00|9471.6|9461.6|9478.6|9468.6|9478.9|9468.9|9467.9|9457.9|138
1629084300000|2021-08-16 03:25:00|9478.4|9468.4|9486.1|9476.1|9487.9|9477.9|9477.5|9467.5|184
1629084600000|2021-08-16 03:30:00|9485.9|9475.9|9485.3|9475.3|9488.1|9478.1|9481.9|9471.9|92
1629084900000|2021-08-16 03:35:00|9485.1|9475.1|9481.8|9471.8|9485.1|9475.1|9480.8|9470.8|39
1629085200000|2021-08-16 03:40:00|9482.1|9472.1|9482|9472|9483.9|9473.9|9480.6|9470.6|26
1629085500000|2021-08-16 03:45:00|9481|9471|9479|9469|9481.5|9471.5|9478.5|9468.5|35
1629085800000|2021-08-16 03:50:00|9478.9|9468.9|9479.4|9469.4|9481.9|9471.9|9478.9|9468.9|23
1629086100000|2021-08-16 03:55:00|9479.1|9469.1|9476.4|9466.4|9479.6|9469.6|9476.4|9466.4|32
1629086400000|2021-08-16 04:00:00|9477|9467|9474.4|9464.4|9477|9467|9473.6|9463.6|31
1629086700000|2021-08-16 04:05:00|9474.8|9464.8|9477.6|9467.6|9478.6|9468.6|9474.3|9464.3|37
1629087000000|2021-08-16 04:10:00|9476.6|9466.6|9479|9469|9480.9|9470.9|9476.6|9466.6|30
1629087300000|2021-08-16 04:15:00|9478.9|9468.9|9481.6|9471.6|9482.5|9472.5|9478.4|9468.4|31
1629087600000|2021-08-16 04:20:00|9481.8|9471.8|9484.1|9474.1|9484.4|9474.4|9481.1|9471.1|41
1629087900000|2021-08-16 04:25:00|9484.4|9474.4|9484.9|9474.9|9485|9475|9484.1|9474.1|14
1629088200000|2021-08-16 04:30:00|9484.6|9474.6|9485.6|9475.6|9488.9|9478.9|9481.8|9471.8|44
1629088500000|2021-08-16 04:35:00|9485.4|9475.4|9482.5|9472.5|9485.4|9475.4|9482.5|9472.5|18
1629088800000|2021-08-16 04:40:00|9482.6|9472.6|9481.9|9471.9|9485.4|9475.4|9481.5|9471.5|35
1629089100000|2021-08-16 04:45:00|9481.6|9471.6|9484.6|9474.6|9484.6|9474.6|9481.6|9471.6|14
1629089400000|2021-08-16 04:50:00|9486|9476|9485.4|9475.4|9487.1|9477.1|9485.3|9475.3|19
1629089700000|2021-08-16 04:55:00|9485|9475|9485.4|9475.4|9485.4|9475.4|9484.9|9474.9|12
1629090000000|2021-08-16 05:00:00|9485.6|9475.6|9481.1|9471.1|9485.9|9475.9|9480.9|9470.9|76
1629090300000|2021-08-16 05:05:00|9481.9|9471.9|9484|9474|9484|9474|9481.1|9471.1|35
1629090600000|2021-08-16 05:10:00|9484.1|9474.1|9474.1|9464.1|9484.5|9474.5|9469.6|9459.6|40
1629090900000|2021-08-16 05:15:00|9474.4|9464.4|9471.1|9461.1|9475.6|9465.6|9469.1|9459.1|48
1629091200000|2021-08-16 05:20:00|9471.4|9461.4|9467.9|9457.9|9472.6|9462.6|9466.8|9456.8|67
1629091500000|2021-08-16 05:25:00|9467.5|9457.5|9471.5|9461.5|9473.6|9463.6|9467.3|9457.3|98
1629091800000|2021-08-16 05:30:00|9471.4|9461.4|9469.6|9459.6|9475|9465|9465.6|9455.6|192
1629092100000|2021-08-16 05:35:00|9469.1|9459.1|9472.4|9462.4|9476.4|9466.4|9467.8|9457.8|169
1629092400000|2021-08-16 05:40:00|9473.4|9463.4|9475|9465|9479.5|9469.5|9471.6|9461.6|150
1629092700000|2021-08-16 05:45:00|9474.9|9464.9|9473.3|9463.3|9475.1|9465.1|9468|9458|129
1629093000000|2021-08-16 05:50:00|9473.1|9463.1|9472.6|9462.6|9475.1|9465.1|9470.6|9460.6|92
1629093300000|2021-08-16 05:55:00|9472.4|9462.4|9469.3|9459.3|9477.6|9467.6|9467.8|9457.8|162
1629093600000|2021-08-16 06:00:00|9469.1|9459.1|9474.1|9464.1|9476.4|9466.4|9467.6|9457.6|117
1629093900000|2021-08-16 06:05:00|9473.9|9463.9|9467.1|9457.1|9475.4|9465.4|9466.4|9456.4|108
1629094200000|2021-08-16 06:10:00|9466.9|9456.9|9472.1|9462.1|9472.4|9462.4|9466.4|9456.4|86
1629094500000|2021-08-16 06:15:00|9471.9|9461.9|9470.6|9460.6|9472.9|9462.9|9467.6|9457.6|121
1629094800000|2021-08-16 06:20:00|9470.4|9460.4|9469.6|9459.6|9475.4|9465.4|9467.8|9457.8|125
1629095100000|2021-08-16 06:25:00|9469.1|9459.1|9470.6|9460.6|9473.3|9463.3|9468.9|9458.9|47
1629095400000|2021-08-16 06:30:00|9470.4|9460.4|9466.3|9456.3|9470.4|9460.4|9465.9|9455.9|45
1629095700000|2021-08-16 06:35:00|9465.9|9455.9|9466.1|9456.1|9471.1|9461.1|9459.5|9449.5|130
1629096000000|2021-08-16 06:40:00|9465.9|9455.9|9458.8|9448.8|9469.9|9459.9|9457|9447|80
1629096300000|2021-08-16 06:45:00|9458.4|9448.4|9454.8|9444.8|9459.5|9449.5|9451.1|9441.1|132
1629096600000|2021-08-16 06:50:00|9454.4|9444.4|9457.6|9447.6|9457.9|9447.9|9452.6|9442.6|141
1629096900000|2021-08-16 06:55:00|9457.1|9447.1|9454.8|9444.8|9463.3|9453.3|9452.6|9442.6|156
1629097200000|2021-08-16 07:00:00|9455.8|9445.8|9428.5|9418.5|9455.8|9445.8|9423.9|9413.9|251
1629097500000|2021-08-16 07:05:00|9428.6|9418.6|9426.5|9416.5|9435.1|9425.1|9423.5|9413.5|218
1629097800000|2021-08-16 07:10:00|9426.4|9416.4|9426.5|9416.5|9432.4|9422.4|9423.5|9413.5|104
1629098100000|2021-08-16 07:15:00|9426.4|9416.4|9437.3|9427.3|9440.5|9430.5|9424.9|9414.9|212
1629098400000|2021-08-16 07:20:00|9437.8|9427.8|9430|9420|9444.9|9434.9|9430|9420|182
1629098700000|2021-08-16 07:25:00|9430.1|9420.1|9432.8|9422.8|9436.8|9426.8|9428.8|9418.8|127
1629099000000|2021-08-16 07:30:00|9433|9423|9426.6|9416.6|9438.8|9428.8|9425.8|9415.8|87
1629099300000|2021-08-16 07:35:00|9426.4|9416.4|9438.9|9428.9|9439.1|9429.1|9425.1|9415.1|111
1629099600000|2021-08-16 07:40:00|9438|9428|9434.8|9424.8|9438|9428|9431.4|9421.4|72
1629099900000|2021-08-16 07:45:00|9434.6|9424.6|9434.3|9424.3|9437.9|9427.9|9432.9|9422.9|59
1629100200000|2021-08-16 07:50:00|9433.9|9423.9|9428.5|9418.5|9433.9|9423.9|9426.1|9416.1|72
1629100500000|2021-08-16 07:55:00|9428.3|9418.3|9431.8|9421.8|9431.8|9421.8|9419.4|9409.4|83
1629100800000|2021-08-16 08:00:00|9431.5|9421.5|9435.5|9425.5|9436.1|9426.1|9426.4|9416.4|79
1629101100000|2021-08-16 08:05:00|9433.6|9423.6|9443.9|9433.9|9445.3|9435.3|9433.1|9423.1|54
1629101400000|2021-08-16 08:10:00|9443.6|9433.6|9438.6|9428.6|9444.8|9434.8|9438|9428|66
1629101700000|2021-08-16 08:15:00|9438.4|9428.4|9436.8|9426.8|9443.8|9433.8|9435|9425|86
1629102000000|2021-08-16 08:20:00|9436.6|9426.6|9442.8|9432.8|9442.8|9432.8|9434.8|9424.8|87
1629102300000|2021-08-16 08:25:00|9443.1|9433.1|9438.1|9428.1|9447.3|9437.3|9436.1|9426.1|75
1629102600000|2021-08-16 08:30:00|9438|9428|9430.6|9420.6|9438|9428|9427.8|9417.8|135
1629102900000|2021-08-16 08:35:00|9431|9421|9437.4|9427.4|9439.5|9429.5|9430.5|9420.5|120
1629103200000|2021-08-16 08:40:00|9437.6|9427.6|9454.6|9444.6|9456.3|9446.3|9434.9|9424.9|115
1629103500000|2021-08-16 08:45:00|9454.4|9444.4|9454.3|9444.3|9463.4|9453.4|9452.3|9442.3|121
1629103800000|2021-08-16 08:50:00|9454|9444|9448.9|9438.9|9457|9447|9448.9|9438.9|89
1629104100000|2021-08-16 08:55:00|9448.8|9438.8|9451.4|9441.4|9451.4|9441.4|9445.8|9435.8|78
1629104400000|2021-08-16 09:00:00|9451.1|9441.1|9449.1|9439.1|9451.1|9441.1|9446.8|9436.8|47
1629104700000|2021-08-16 09:05:00|9449.3|9439.3|9448.4|9438.4|9454.8|9444.8|9447.9|9437.9|37
1629105000000|2021-08-16 09:10:00|9448.9|9438.9|9452.1|9442.1|9461.3|9451.3|9448.3|9438.3|122
1629105300000|2021-08-16 09:15:00|9452|9442|9445.9|9435.9|9452.4|9442.4|9444.5|9434.5|115
1629105600000|2021-08-16 09:20:00|9444.6|9434.6|9440|9430|9447.9|9437.9|9439.4|9429.4|62
1629105900000|2021-08-16 09:25:00|9439.8|9429.8|9440.5|9430.5|9442.9|9432.9|9439.4|9429.4|72
1629106200000|2021-08-16 09:30:00|9440.6|9430.6|9433|9423|9441.6|9431.6|9428.9|9418.9|83
1629106500000|2021-08-16 09:35:00|9432.9|9422.9|9427.1|9417.1|9434.9|9424.9|9423.8|9413.8|87
1629106800000|2021-08-16 09:40:00|9426.9|9416.9|9429.8|9419.8|9431.9|9421.9|9426.9|9416.9|125
1629107100000|2021-08-16 09:45:00|9429.9|9419.9|9432.3|9422.3|9432.3|9422.3|9427.1|9417.1|76
1629107400000|2021-08-16 09:50:00|9431.8|9421.8|9433.3|9423.3|9435.9|9425.9|9427.9|9417.9|86
1629107700000|2021-08-16 09:55:00|9433.1|9423.1|9426.9|9416.9|9434.5|9424.5|9426.4|9416.4|53
1629108000000|2021-08-16 10:00:00|9426.5|9416.5|9424.5|9414.5|9426.5|9416.5|9423.1|9413.1|76
1629108300000|2021-08-16 10:05:00|9424.3|9414.3|9427.8|9417.8|9428.4|9418.4|9418.5|9408.5|80
1629108600000|2021-08-16 10:10:00|9427.5|9417.5|9421.1|9411.1|9427.5|9417.5|9421.1|9411.1|58
1629108900000|2021-08-16 10:15:00|9421.6|9411.6|9425.3|9415.3|9426.1|9416.1|9421.6|9411.6|71
1629109200000|2021-08-16 10:20:00|9425|9415|9426.1|9416.1|9426.3|9416.3|9422.3|9412.3|103
1629109500000|2021-08-16 10:25:00|9426.3|9416.3|9432.3|9422.3|9432.8|9422.8|9425.4|9415.4|92
1629109800000|2021-08-16 10:30:00|9432.1|9422.1|9436.9|9426.9|9437.9|9427.9|9431.1|9421.1|55
1629110100000|2021-08-16 10:35:00|9436.6|9426.6|9440.1|9430.1|9440.1|9430.1|9436|9426|58
1629110400000|2021-08-16 10:40:00|9440.4|9430.4|9439.6|9429.6|9443.3|9433.3|9438.1|9428.1|78
1629110700000|2021-08-16 10:45:00|9439.4|9429.4|9433.9|9423.9|9441.5|9431.5|9433.9|9423.9|100
1629111000000|2021-08-16 10:50:00|9432.9|9422.9|9429.9|9419.9|9433.9|9423.9|9428.6|9418.6|73
1629111300000|2021-08-16 10:55:00|9429.6|9419.6|9430|9420|9432.3|9422.3|9428.8|9418.8|54
1629111600000|2021-08-16 11:00:00|9430.1|9420.1|9431.9|9421.9|9433.9|9423.9|9428.3|9418.3|74
1629111900000|2021-08-16 11:05:00|9431.6|9421.6|9422.8|9412.8|9433.1|9423.1|9422.3|9412.3|63
1629112200000|2021-08-16 11:10:00|9422.9|9412.9|9424.3|9414.3|9424.9|9414.9|9421.4|9411.4|106
1629112500000|2021-08-16 11:15:00|9424.1|9414.1|9423.3|9413.3|9428.6|9418.6|9423.3|9413.3|79
1629112800000|2021-08-16 11:20:00|9423.1|9413.1|9409.1|9399.1|9423.1|9413.1|9401.8|9391.8|190
1629113100000|2021-08-16 11:25:00|9409.3|9399.3|9411.4|9401.4|9411.5|9401.5|9405.5|9395.5|130
1629113400000|2021-08-16 11:30:00|9411.3|9401.3|9412.5|9402.5|9416.3|9406.3|9405.9|9395.9|325
1629113700000|2021-08-16 11:35:00|9412.8|9402.8|9422.8|9412.8|9424.9|9414.9|9411.1|9401.1|155
1629114000000|2021-08-16 11:40:00|9422.9|9412.9|9429.4|9419.4|9429.6|9419.6|9421|9411|108
1629114300000|2021-08-16 11:45:00|9429.6|9419.6|9427.4|9417.4|9429.6|9419.6|9422.6|9412.6|94
1629114600000|2021-08-16 11:50:00|9427.1|9417.1|9434|9424|9434.4|9424.4|9424.8|9414.8|115
1629114900000|2021-08-16 11:55:00|9433.9|9423.9|9442.1|9432.1|9443.6|9433.6|9433.6|9423.6|127
1629115200000|2021-08-16 12:00:00|9441.9|9431.9|9435.1|9425.1|9444.9|9434.9|9432|9422|153
1629115500000|2021-08-16 12:05:00|9434.9|9424.9|9439.1|9429.1|9442.9|9432.9|9432.8|9422.8|157
1629115800000|2021-08-16 12:10:00|9439.4|9429.4|9448.3|9438.3|9458.5|9448.5|9432.5|9422.5|232
1629116100000|2021-08-16 12:15:00|9448.6|9438.6|9436.1|9426.1|9456.1|9446.1|9432.4|9422.4|212
1629116400000|2021-08-16 12:20:00|9436.4|9426.4|9444.1|9434.1|9446.8|9436.8|9429.9|9419.9|143
1629116700000|2021-08-16 12:25:00|9444|9434|9446.5|9436.5|9449|9439|9440.5|9430.5|99
1629117000000|2021-08-16 12:30:00|9446.4|9436.4|9447.5|9437.5|9448.8|9438.8|9439|9429|178
1629117300000|2021-08-16 12:35:00|9447.3|9437.3|9462.1|9452.1|9463.5|9453.5|9446.8|9436.8|163
1629117600000|2021-08-16 12:40:00|9462.4|9452.4|9464.1|9454.1|9466.8|9456.8|9461.8|9451.8|122
1629117900000|2021-08-16 12:45:00|9463.5|9453.5|9456.9|9446.9|9466|9456|9449.5|9439.5|154
1629118200000|2021-08-16 12:50:00|9456.1|9446.1|9454.3|9444.3|9456.3|9446.3|9448.5|9438.5|90
1629118500000|2021-08-16 12:55:00|9454|9444|9462.5|9452.5|9465|9455|9450.1|9440.1|231
1629118800000|2021-08-16 13:00:00|9462.3|9452.3|9477.1|9467.1|9484.1|9474.1|9458.4|9448.4|578
1629119100000|2021-08-16 13:05:00|9476.8|9466.8|9491.3|9481.3|9493.8|9483.8|9473.4|9463.4|406
1629119400000|2021-08-16 13:10:00|9491.1|9481.1|9499.5|9489.5|9501.3|9491.3|9486.3|9476.3|282
1629119700000|2021-08-16 13:15:00|9499.3|9489.3|9486.5|9476.5|9500|9490|9483.9|9473.9|275
1629120000000|2021-08-16 13:20:00|9486.3|9476.3|9486.8|9476.8|9492.4|9482.4|9481.3|9471.3|246
1629120300000|2021-08-16 13:25:00|9487|9477|9484.8|9474.8|9490.4|9480.4|9483.6|9473.6|199
1629120600000|2021-08-16 13:30:00|9484.5|9474.5|9455|9445|9488.1|9478.1|9454.1|9444.1|429
1629120900000|2021-08-16 13:35:00|9454.9|9444.9|9462.6|9452.6|9470.1|9460.1|9449.1|9439.1|449
1629121200000|2021-08-16 13:40:00|9462.5|9452.5|9469.1|9459.1|9469.4|9459.4|9461.6|9451.6|229
1629121500000|2021-08-16 13:45:00|9469.3|9459.3|9459|9449|9476.8|9466.8|9459|9449|347
1629121800000|2021-08-16 13:50:00|9459.4|9449.4|9457.9|9447.9|9461.4|9451.4|9453.6|9443.6|206
1629122100000|2021-08-16 13:55:00|9457.5|9447.5|9442.3|9432.3|9457.6|9447.6|9436.4|9426.4|379
1629122400000|2021-08-16 14:00:00|9441.9|9431.9|9454.4|9444.4|9461.1|9451.1|9439|9429|395
1629122700000|2021-08-16 14:05:00|9454.3|9444.3|9444.3|9434.3|9459.6|9449.6|9442.5|9432.5|396
1629123000000|2021-08-16 14:10:00|9443.9|9433.9|9448.4|9438.4|9453.9|9443.9|9440.5|9430.5|270
1629123300000|2021-08-16 14:15:00|9448.5|9438.5|9433.5|9423.5|9453.5|9443.5|9433.3|9423.3|325
1629123600000|2021-08-16 14:20:00|9433.1|9423.1|9430.3|9420.3|9433.4|9423.4|9420.9|9410.9|440
1629123900000|2021-08-16 14:25:00|9430.5|9420.5|9420.8|9410.8|9437.4|9427.4|9413.9|9403.9|303
1629124200000|2021-08-16 14:30:00|9420.6|9410.6|9427.5|9417.5|9429.1|9419.1|9416.5|9406.5|321
1629124500000|2021-08-16 14:35:00|9427.4|9417.4|9442.3|9432.3|9442.3|9432.3|9423.1|9413.1|198
1629124800000|2021-08-16 14:40:00|9442.4|9432.4|9432.8|9422.8|9442.9|9432.9|9429.5|9419.5|211
1629125100000|2021-08-16 14:45:00|9432.9|9422.9|9435.8|9425.8|9438|9428|9431.1|9421.1|244
1629125400000|2021-08-16 14:50:00|9436.1|9426.1|9436.5|9426.5|9450.1|9440.1|9434.1|9424.1|217
1629125700000|2021-08-16 14:55:00|9436|9426|9434.8|9424.8|9442.6|9432.6|9432.9|9422.9|201
1629126000000|2021-08-16 15:00:00|9434.9|9424.9|9440.9|9430.9|9448.4|9438.4|9434.9|9424.9|269
1629126300000|2021-08-16 15:05:00|9440.6|9430.6|9443.9|9433.9|9444.4|9434.4|9437|9427|191
1629126600000|2021-08-16 15:10:00|9444.4|9434.4|9448.9|9438.9|9449.4|9439.4|9439|9429|150
1629126900000|2021-08-16 15:15:00|9449.3|9439.3|9450.8|9440.8|9453.3|9443.3|9448.6|9438.6|134
1629127200000|2021-08-16 15:20:00|9450.9|9440.9|9445.3|9435.3|9457|9447|9444|9434|104
1629127500000|2021-08-16 15:25:00|9445.5|9435.5|9450.6|9440.6|9453.5|9443.5|9445|9435|208
1629127800000|2021-08-16 15:30:00|9450.4|9440.4|9444.1|9434.1|9453.3|9443.3|9442.1|9432.1|236
1629128100000|2021-08-16 15:35:00|9444.3|9434.3|9449.5|9439.5|9450.9|9440.9|9442.1|9432.1|176
1629128400000|2021-08-16 15:40:00|9449.8|9439.8|9452.1|9442.1|9453|9443|9449|9439|130
1629128700000|2021-08-16 15:45:00|9452.4|9442.4|9445.4|9435.4|9455.3|9445.3|9441.9|9431.9|133
1629129000000|2021-08-16 15:50:00|9444.6|9434.6|9444.1|9434.1|9448.6|9438.6|9441.8|9431.8|126
1629129300000|2021-08-16 15:55:00|9444|9434|9451.8|9441.8|9452.1|9442.1|9443.9|9433.9|66
1629129600000|2021-08-16 16:00:00|9451.1|9441.1|9451.5|9441.5|9452|9442|9449.1|9439.1|56
1629129900000|2021-08-16 16:05:00|9451.8|9441.8|9452.6|9442.6|9455.5|9445.5|9451.1|9441.1|92
1629130200000|2021-08-16 16:10:00|9452.8|9442.8|9449.6|9439.6|9454.1|9444.1|9448.8|9438.8|75
1629130500000|2021-08-16 16:15:00|9449.5|9439.5|9446.5|9436.5|9449.5|9439.5|9445.6|9435.6|66
1629130800000|2021-08-16 16:20:00|9446.6|9436.6|9447|9437|9450.1|9440.1|9446.3|9436.3|49
1629131100000|2021-08-16 16:25:00|9447.1|9437.1|9449.9|9439.9|9450.1|9440.1|9446.8|9436.8|36
1629131400000|2021-08-16 16:30:00|9450.1|9440.1|9449.9|9439.9|9454.4|9444.4|9448.3|9438.3|74
1629131700000|2021-08-16 16:35:00|9450.1|9440.1|9456.8|9446.8|9457.3|9447.3|9449.9|9439.9|77
1629132000000|2021-08-16 16:40:00|9457|9447|9456.5|9446.5|9457|9447|9451.9|9441.9|50
1629132300000|2021-08-16 16:45:00|9456.3|9446.3|9460.1|9450.1|9460.4|9450.4|9455.6|9445.6|117
1629132600000|2021-08-16 16:50:00|9460|9450|9458.5|9448.5|9463.3|9453.3|9457|9447|226
1629132900000|2021-08-16 16:55:00|9458.9|9448.9|9453.1|9443.1|9461|9451|9453|9443|169
1629158400000|2021-08-17 00:00:00|9468.8|9458.8|9462.9|9452.9|9468.8|9458.8|9462.3|9452.3|16
1629158700000|2021-08-17 00:05:00|9462.6|9452.6|9462.9|9452.9|9462.9|9452.9|9462.3|9452.3|15
1629159000000|2021-08-17 00:10:00|9462.6|9452.6|9456.8|9446.8|9462.6|9452.6|9456.8|9446.8|12
1629159300000|2021-08-17 00:15:00|9456.9|9446.9|9464.3|9454.3|9464.4|9454.4|9456.6|9446.6|17
1629159600000|2021-08-17 00:20:00|9464.4|9454.4|9462.4|9452.4|9465.1|9455.1|9459.4|9449.4|29
1629159900000|2021-08-17 00:25:00|9462|9452|9451.4|9441.4|9462|9452|9449.9|9439.9|54
1629160200000|2021-08-17 00:30:00|9451.1|9441.1|9447.9|9437.9|9451.1|9441.1|9447.6|9437.6|34
1629160500000|2021-08-17 00:35:00|9448.4|9438.4|9450.4|9440.4|9452.6|9442.6|9448.4|9438.4|28
1629160800000|2021-08-17 00:40:00|9450.8|9440.8|9451.9|9441.9|9454.9|9444.9|9450.8|9440.8|48
1629161100000|2021-08-17 00:45:00|9452.1|9442.1|9455.1|9445.1|9455.1|9445.1|9451.5|9441.5|42
1629161400000|2021-08-17 00:50:00|9455.4|9445.4|9452|9442|9457.1|9447.1|9451.5|9441.5|40
1629161700000|2021-08-17 00:55:00|9451.9|9441.9|9450.9|9440.9|9452.6|9442.6|9450|9440|56
1629162000000|2021-08-17 01:00:00|9451.1|9441.1|9464.6|9454.6|9464.9|9454.9|9448.9|9438.9|291
1629162300000|2021-08-17 01:05:00|9464.9|9454.9|9469.1|9459.1|9471.3|9461.3|9464.5|9454.5|196
1629162600000|2021-08-17 01:10:00|9469.5|9459.5|9469.5|9459.5|9470.3|9460.3|9461.3|9451.3|146
1629162900000|2021-08-17 01:15:00|9470.1|9460.1|9469.9|9459.9|9470.9|9460.9|9466.4|9456.4|189
1629163200000|2021-08-17 01:20:00|9470.1|9460.1|9455.6|9445.6|9470.8|9460.8|9454.5|9444.5|228
1629163500000|2021-08-17 01:25:00|9455.4|9445.4|9454.6|9444.6|9457.8|9447.8|9448.1|9438.1|226
1629163800000|2021-08-17 01:30:00|9454.9|9444.9|9443.8|9433.8|9456.4|9446.4|9440.4|9430.4|343
1629164100000|2021-08-17 01:35:00|9443.6|9433.6|9453.9|9443.9|9453.9|9443.9|9441.4|9431.4|258
1629164400000|2021-08-17 01:40:00|9453.6|9443.6|9459.6|9449.6|9459.9|9449.9|9450.6|9440.6|141
1629164700000|2021-08-17 01:45:00|9459.9|9449.9|9457.6|9447.6|9464.5|9454.5|9457.4|9447.4|217
1629165000000|2021-08-17 01:50:00|9457.9|9447.9|9464.1|9454.1|9464.6|9454.6|9456.6|9446.6|175
1629165300000|2021-08-17 01:55:00|9464.4|9454.4|9464.1|9454.1|9466.6|9456.6|9460.5|9450.5|158
1629165600000|2021-08-17 02:00:00|9464.4|9454.4|9465|9455|9466.3|9456.3|9461.1|9451.1|174
1629165900000|2021-08-17 02:05:00|9465.4|9455.4|9463.5|9453.5|9468.9|9458.9|9462.9|9452.9|123
1629166200000|2021-08-17 02:10:00|9463.3|9453.3|9456.9|9446.9|9463.9|9453.9|9455.8|9445.8|199
1629166500000|2021-08-17 02:15:00|9457.3|9447.3|9453.8|9443.8|9458.9|9448.9|9453.8|9443.8|62
1629166800000|2021-08-17 02:20:00|9453.1|9443.1|9455.4|9445.4|9456.4|9446.4|9448|9438|108
1629167100000|2021-08-17 02:25:00|9455|9445|9459.4|9449.4|9459.4|9449.4|9454.9|9444.9|34
1629167400000|2021-08-17 02:30:00|9459.6|9449.6|9461.8|9451.8|9467.6|9457.6|9459.4|9449.4|158
1629167700000|2021-08-17 02:35:00|9461.5|9451.5|9466.4|9456.4|9467.1|9457.1|9459.5|9449.5|271
1629168000000|2021-08-17 02:40:00|9466|9456|9468.3|9458.3|9469.1|9459.1|9461.5|9451.5|205
1629168300000|2021-08-17 02:45:00|9468.6|9458.6|9472.1|9462.1|9472.6|9462.6|9466.8|9456.8|104
1629168600000|2021-08-17 02:50:00|9472.3|9462.3|9476.4|9466.4|9478.1|9468.1|9470.9|9460.9|124
1629168900000|2021-08-17 02:55:00|9476.1|9466.1|9472.4|9462.4|9477.1|9467.1|9470.9|9460.9|76
1629169200000|2021-08-17 03:00:00|9472.3|9462.3|9478.3|9468.3|9478.3|9468.3|9469.6|9459.6|167
1629169500000|2021-08-17 03:05:00|9478.4|9468.4|9481.4|9471.4|9482.8|9472.8|9478.4|9468.4|207
1629169800000|2021-08-17 03:10:00|9481.1|9471.1|9482.1|9472.1|9491.9|9481.9|9480.9|9470.9|316
1629170100000|2021-08-17 03:15:00|9481.5|9471.5|9482.9|9472.9|9488|9478|9480.9|9470.9|305
1629170400000|2021-08-17 03:20:00|9483.1|9473.1|9489.1|9479.1|9490|9480|9482.6|9472.6|264
1629170700000|2021-08-17 03:25:00|9488.9|9478.9|9478.4|9468.4|9489.1|9479.1|9475.4|9465.4|289
1629171000000|2021-08-17 03:30:00|9478.6|9468.6|9477.4|9467.4|9478.6|9468.6|9474.4|9464.4|62
1629171300000|2021-08-17 03:35:00|9477.1|9467.1|9474.4|9464.4|9477.1|9467.1|9473.6|9463.6|76
1629171600000|2021-08-17 03:40:00|9474.6|9464.6|9475.1|9465.1|9475.4|9465.4|9473.6|9463.6|44
1629171900000|2021-08-17 03:45:00|9476.1|9466.1|9475.6|9465.6|9477.1|9467.1|9474.4|9464.4|34
1629172200000|2021-08-17 03:50:00|9475.3|9465.3|9473.1|9463.1|9476.1|9466.1|9472.6|9462.6|47
1629172500000|2021-08-17 03:55:00|9472.9|9462.9|9470.4|9460.4|9477.5|9467.5|9470.4|9460.4|140
1629172800000|2021-08-17 04:00:00|9470.6|9460.6|9467.4|9457.4|9471.1|9461.1|9466.6|9456.6|51
1629173100000|2021-08-17 04:05:00|9467.1|9457.1|9470.9|9460.9|9470.9|9460.9|9464.8|9454.8|58
1629173400000|2021-08-17 04:10:00|9470.6|9460.6|9485.9|9475.9|9485.9|9475.9|9469.1|9459.1|70
1629173700000|2021-08-17 04:15:00|9486.4|9476.4|9498.9|9488.9|9499.1|9489.1|9485.9|9475.9|85
1629174000000|2021-08-17 04:20:00|9498.4|9488.4|9494.9|9484.9|9500.1|9490.1|9493.9|9483.9|134
1629174300000|2021-08-17 04:25:00|9494.6|9484.6|9491.6|9481.6|9494.6|9484.6|9489.4|9479.4|57
1629174600000|2021-08-17 04:30:00|9491.4|9481.4|9487.1|9477.1|9491.4|9481.4|9487.1|9477.1|38
1629174900000|2021-08-17 04:35:00|9486.9|9476.9|9483|9473|9486.9|9476.9|9481.3|9471.3|59
1629175200000|2021-08-17 04:40:00|9482.8|9472.8|9479.6|9469.6|9482.8|9472.8|9477|9467|57
1629175500000|2021-08-17 04:45:00|9479.4|9469.4|9479.6|9469.6|9480.8|9470.8|9476.5|9466.5|68
1629175800000|2021-08-17 04:50:00|9479.3|9469.3|9477.5|9467.5|9482|9472|9477.3|9467.3|71
1629176100000|2021-08-17 04:55:00|9477.9|9467.9|9477.9|9467.9|9480.8|9470.8|9477.1|9467.1|60
1629176400000|2021-08-17 05:00:00|9478.1|9468.1|9472.4|9462.4|9478.9|9468.9|9470.4|9460.4|102
1629176700000|2021-08-17 05:05:00|9472.1|9462.1|9467.3|9457.3|9473.6|9463.6|9466.4|9456.4|61
1629177000000|2021-08-17 05:10:00|9467.4|9457.4|9467.8|9457.8|9471.4|9461.4|9467.3|9457.3|97
1629177300000|2021-08-17 05:15:00|9468|9458|9466|9456|9469|9459|9465.5|9455.5|92
1629177600000|2021-08-17 05:20:00|9465.6|9455.6|9464.1|9454.1|9468.5|9458.5|9464.1|9454.1|91
1629177900000|2021-08-17 05:25:00|9464.4|9454.4|9467.6|9457.6|9469.1|9459.1|9460.6|9450.6|143
1629178200000|2021-08-17 05:30:00|9468|9458|9474|9464|9475.1|9465.1|9461.9|9451.9|369
1629178500000|2021-08-17 05:35:00|9474.3|9464.3|9482.1|9472.1|9483.9|9473.9|9472|9462|255
1629178800000|2021-08-17 05:40:00|9482|9472|9466.6|9456.6|9483.1|9473.1|9465|9455|268
1629179100000|2021-08-17 05:45:00|9466.9|9456.9|9469.6|9459.6|9469.6|9459.6|9462.1|9452.1|218
1629179400000|2021-08-17 05:50:00|9469.9|9459.9|9469.1|9459.1|9473.6|9463.6|9468.6|9458.6|158
1629179700000|2021-08-17 05:55:00|9468.8|9458.8|9468.1|9458.1|9473.6|9463.6|9466.4|9456.4|172
1629180000000|2021-08-17 06:00:00|9468.3|9458.3|9463.9|9453.9|9471.9|9461.9|9462.4|9452.4|250
1629180300000|2021-08-17 06:05:00|9463.8|9453.8|9465.9|9455.9|9471.4|9461.4|9463.3|9453.3|235
1629180600000|2021-08-17 06:10:00|9465.6|9455.6|9459.1|9449.1|9465.6|9455.6|9457|9447|270
1629180900000|2021-08-17 06:15:00|9459|9449|9460|9450|9463.1|9453.1|9457.1|9447.1|235
1629181200000|2021-08-17 06:20:00|9460.3|9450.3|9455.1|9445.1|9462.1|9452.1|9454.4|9444.4|281
1629181500000|2021-08-17 06:25:00|9455.3|9445.3|9455.9|9445.9|9455.9|9445.9|9450.1|9440.1|249
1629181800000|2021-08-17 06:30:00|9456.1|9446.1|9454|9444|9457.4|9447.4|9450.6|9440.6|269
1629182100000|2021-08-17 06:35:00|9454.4|9444.4|9449.5|9439.5|9458.4|9448.4|9447.4|9437.4|296
1629182400000|2021-08-17 06:40:00|9449.3|9439.3|9447.9|9437.9|9452.1|9442.1|9445.9|9435.9|275
1629182700000|2021-08-17 06:45:00|9448.1|9438.1|9441.1|9431.1|9448.1|9438.1|9440.4|9430.4|247
1629183000000|2021-08-17 06:50:00|9441.4|9431.4|9436.3|9426.3|9444.4|9434.4|9435.6|9425.6|328
1629183300000|2021-08-17 06:55:00|9436.5|9426.5|9441.3|9431.3|9442.6|9432.6|9433.5|9423.5|297
1629183600000|2021-08-17 07:00:00|9442.9|9432.9|9452.3|9442.3|9454.5|9444.5|9442.9|9432.9|297
1629183900000|2021-08-17 07:05:00|9452|9442|9441|9431|9454.6|9444.6|9441|9431|274
1629184200000|2021-08-17 07:10:00|9440.8|9430.8|9400|9390|9440.8|9430.8|9386.6|9376.6|418
1629184500000|2021-08-17 07:15:00|9400.8|9390.8|9408.8|9398.8|9412.4|9402.4|9387.1|9377.1|354
1629184800000|2021-08-17 07:20:00|9409.4|9399.4|9411.6|9401.6|9417.6|9407.6|9407|9397|267
1629185100000|2021-08-17 07:25:00|9411.4|9401.4|9419.4|9409.4|9419.8|9409.8|9409.1|9399.1|220
1629185400000|2021-08-17 07:30:00|9419.3|9409.3|9418.3|9408.3|9419.9|9409.9|9414.6|9404.6|182
1629185700000|2021-08-17 07:35:00|9418.4|9408.4|9408|9398|9419.1|9409.1|9407.3|9397.3|174
1629186000000|2021-08-17 07:40:00|9408.1|9398.1|9400.3|9390.3|9408.1|9398.1|9400.3|9390.3|175
1629186300000|2021-08-17 07:45:00|9400.4|9390.4|9393.3|9383.3|9401.8|9391.8|9390.3|9380.3|239
1629186600000|2021-08-17 07:50:00|9393|9383|9394.5|9384.5|9402.1|9392.1|9393|9383|168
1629186900000|2021-08-17 07:55:00|9394.3|9384.3|9405.4|9395.4|9408.4|9398.4|9391.9|9381.9|192
1629187200000|2021-08-17 08:00:00|9405.5|9395.5|9404.6|9394.6|9413.1|9403.1|9403.8|9393.8|221
1629187500000|2021-08-17 08:05:00|9404.8|9394.8|9410.5|9400.5|9412.4|9402.4|9404.8|9394.8|169
1629187800000|2021-08-17 08:10:00|9410.3|9400.3|9411|9401|9414.8|9404.8|9406.9|9396.9|202
1629188100000|2021-08-17 08:15:00|9411.3|9401.3|9413.1|9403.1|9420.9|9410.9|9411|9401|175
1629188400000|2021-08-17 08:20:00|9413.4|9403.4|9415.5|9405.5|9417.9|9407.9|9407.6|9397.6|193
1629188700000|2021-08-17 08:25:00|9415.6|9405.6|9421.6|9411.6|9424.1|9414.1|9413.1|9403.1|228
1629189000000|2021-08-17 08:30:00|9421.5|9411.5|9423.8|9413.8|9429.9|9419.9|9421.4|9411.4|194
1629189300000|2021-08-17 08:35:00|9424.3|9414.3|9426.1|9416.1|9428.5|9418.5|9419.9|9409.9|184
1629189600000|2021-08-17 08:40:00|9426|9416|9419.4|9409.4|9430|9420|9419.4|9409.4|206
1629189900000|2021-08-17 08:45:00|9419.5|9409.5|9413.5|9403.5|9420.5|9410.5|9407.4|9397.4|185
1629190200000|2021-08-17 08:50:00|9413.8|9403.8|9410.5|9400.5|9414|9404|9408.6|9398.6|136
1629190500000|2021-08-17 08:55:00|9410.8|9400.8|9424.5|9414.5|9425.3|9415.3|9409.6|9399.6|155
1629190800000|2021-08-17 09:00:00|9424.8|9414.8|9418|9408|9425|9415|9418|9408|151
1629191100000|2021-08-17 09:05:00|9418.3|9408.3|9420.3|9410.3|9421.1|9411.1|9413.1|9403.1|217
1629191400000|2021-08-17 09:10:00|9420.1|9410.1|9413.3|9403.3|9420.1|9410.1|9412.4|9402.4|128
1629191700000|2021-08-17 09:15:00|9413.5|9403.5|9412|9402|9416.9|9406.9|9408.3|9398.3|115
1629192000000|2021-08-17 09:20:00|9412.3|9402.3|9419.1|9409.1|9419.3|9409.3|9407|9397|143
1629192300000|2021-08-17 09:25:00|9419.4|9409.4|9421.9|9411.9|9427.1|9417.1|9419.4|9409.4|163
1629192600000|2021-08-17 09:30:00|9422.1|9412.1|9419.3|9409.3|9423.5|9413.5|9414.5|9404.5|176
1629192900000|2021-08-17 09:35:00|9420|9410|9418|9408|9422.1|9412.1|9416|9406|109
1629193200000|2021-08-17 09:40:00|9418.1|9408.1|9411.5|9401.5|9424.1|9414.1|9411.4|9401.4|189
1629193500000|2021-08-17 09:45:00|9411|9401|9413.9|9403.9|9413.9|9403.9|9408.4|9398.4|133
1629193800000|2021-08-17 09:50:00|9414|9404|9412.5|9402.5|9417|9407|9410.5|9400.5|105
1629194100000|2021-08-17 09:55:00|9412.8|9402.8|9411.4|9401.4|9415|9405|9409.3|9399.3|93
1629194400000|2021-08-17 10:00:00|9411.1|9401.1|9403.4|9393.4|9411.4|9401.4|9403.3|9393.3|131
1629194700000|2021-08-17 10:05:00|9403.5|9393.5|9408.4|9398.4|9410.9|9400.9|9403.5|9393.5|126
1629195000000|2021-08-17 10:10:00|9408.6|9398.6|9405.3|9395.3|9411.1|9401.1|9403|9393|139
1629195300000|2021-08-17 10:15:00|9405.1|9395.1|9407.9|9397.9|9408.9|9398.9|9403.3|9393.3|123
1629195600000|2021-08-17 10:20:00|9407.6|9397.6|9412|9402|9412.1|9402.1|9407.6|9397.6|70
1629195900000|2021-08-17 10:25:00|9411.9|9401.9|9398.9|9388.9|9412.9|9402.9|9397.6|9387.6|151
1629196200000|2021-08-17 10:30:00|9399.1|9389.1|9403.6|9393.6|9405.6|9395.6|9399.1|9389.1|108
1629196500000|2021-08-17 10:35:00|9403.9|9393.9|9401.4|9391.4|9405.4|9395.4|9395.9|9385.9|144
1629196800000|2021-08-17 10:40:00|9401.9|9391.9|9403.5|9393.5|9404.4|9394.4|9401.4|9391.4|89
1629197100000|2021-08-17 10:45:00|9403.3|9393.3|9407.6|9397.6|9410.4|9400.4|9402.9|9392.9|101
1629197400000|2021-08-17 10:50:00|9408.1|9398.1|9412.6|9402.6|9414|9404|9407.8|9397.8|65
1629197700000|2021-08-17 10:55:00|9412.4|9402.4|9408.1|9398.1|9413.8|9403.8|9408.1|9398.1|83
1629198000000|2021-08-17 11:00:00|9407.1|9397.1|9398.6|9388.6|9410.1|9400.1|9398.1|9388.1|103
1629198300000|2021-08-17 11:05:00|9398.4|9388.4|9387.5|9377.5|9398.4|9388.4|9387.5|9377.5|136
1629198600000|2021-08-17 11:10:00|9387.3|9377.3|9377.6|9367.6|9389.8|9379.8|9374.5|9364.5|222
1629198900000|2021-08-17 11:15:00|9377.4|9367.4|9371.9|9361.9|9380.8|9370.8|9367.5|9357.5|300
1629199200000|2021-08-17 11:20:00|9371.6|9361.6|9373.4|9363.4|9374.1|9364.1|9364.5|9354.5|257
1629199500000|2021-08-17 11:25:00|9374.4|9364.4|9377.6|9367.6|9381.1|9371.1|9370.8|9360.8|170
1629199800000|2021-08-17 11:30:00|9377.4|9367.4|9376.6|9366.6|9378.3|9368.3|9368.6|9358.6|355
1629200100000|2021-08-17 11:35:00|9376.9|9366.9|9364.1|9354.1|9383.6|9373.6|9363.3|9353.3|365
1629200400000|2021-08-17 11:40:00|9363.8|9353.8|9365.1|9355.1|9367.5|9357.5|9362.3|9352.3|212
1629200700000|2021-08-17 11:45:00|9365.8|9355.8|9368.9|9358.9|9369.9|9359.9|9363.3|9353.3|179
1629201000000|2021-08-17 11:50:00|9368.6|9358.6|9353.1|9343.1|9370.6|9360.6|9350.6|9340.6|212
1629201300000|2021-08-17 11:55:00|9353.3|9343.3|9357.3|9347.3|9364.3|9354.3|9353.3|9343.3|269
1629201600000|2021-08-17 12:00:00|9357|9347|9352.1|9342.1|9370|9360|9351.6|9341.6|250
1629201900000|2021-08-17 12:05:00|9351.9|9341.9|9356.8|9346.8|9356.8|9346.8|9339.1|9329.1|268
1629202200000|2021-08-17 12:10:00|9354|9344|9339.1|9329.1|9355.3|9345.3|9338.9|9328.9|180
1629202500000|2021-08-17 12:15:00|9339.4|9329.4|9324|9314|9339.4|9329.4|9315.6|9305.6|324
1629202800000|2021-08-17 12:20:00|9324.3|9314.3|9309.9|9299.9|9324.3|9314.3|9308.1|9298.1|268
1629203100000|2021-08-17 12:25:00|9309.4|9299.4|9300.3|9290.3|9312.4|9302.4|9284.6|9274.6|274
1629203400000|2021-08-17 12:30:00|9299.9|9289.9|9271.3|9261.3|9305.6|9295.6|9268.5|9258.5|634
1629203700000|2021-08-17 12:35:00|9270.5|9260.5|9278.8|9268.8|9285.6|9275.6|9263.8|9253.8|513
1629204000000|2021-08-17 12:40:00|9278.9|9268.9|9284.9|9274.9|9286.9|9276.9|9274|9264|369
1629204300000|2021-08-17 12:45:00|9284.5|9274.5|9282.5|9272.5|9290.9|9280.9|9276|9266|435
1629204600000|2021-08-17 12:50:00|9282.3|9272.3|9291.9|9281.9|9292.6|9282.6|9276.4|9266.4|409
1629204900000|2021-08-17 12:55:00|9291.8|9281.8|9309.3|9299.3|9309.4|9299.4|9285.4|9275.4|464
1629205200000|2021-08-17 13:00:00|9309.1|9299.1|9343.4|9333.4|9343.6|9333.6|9308.5|9298.5|760
1629205500000|2021-08-17 13:05:00|9343.1|9333.1|9346|9336|9351.3|9341.3|9339.9|9329.9|509
1629205800000|2021-08-17 13:10:00|9345.8|9335.8|9342.8|9332.8|9347.3|9337.3|9329.4|9319.4|459
1629206100000|2021-08-17 13:15:00|9342.5|9332.5|9331.3|9321.3|9344|9334|9323.3|9313.3|576
1629206400000|2021-08-17 13:20:00|9331|9321|9331.9|9321.9|9333.1|9323.1|9320.6|9310.6|442
1629206700000|2021-08-17 13:25:00|9331.8|9321.8|9319.6|9309.6|9332.9|9322.9|9318.6|9308.6|458
1629207000000|2021-08-17 13:30:00|9317.9|9307.9|9330.5|9320.5|9331.1|9321.1|9301.1|9291.1|686
1629207300000|2021-08-17 13:35:00|9330.4|9320.4|9311.3|9301.3|9332.4|9322.4|9309|9299|544
1629207600000|2021-08-17 13:40:00|9310.5|9300.5|9310.5|9300.5|9316.5|9306.5|9307.3|9297.3|547
1629207900000|2021-08-17 13:45:00|9310.3|9300.3|9309|9299|9314|9304|9301.9|9291.9|499
1629208200000|2021-08-17 13:50:00|9308.5|9298.5|9299.5|9289.5|9309|9299|9296.4|9286.4|448
1629208500000|2021-08-17 13:55:00|9299.1|9289.1|9298.1|9288.1|9300.3|9290.3|9290.1|9280.1|553
1629208800000|2021-08-17 14:00:00|9297.4|9287.4|9289.5|9279.5|9300.4|9290.4|9288.8|9278.8|520
1629209100000|2021-08-17 14:05:00|9289.6|9279.6|9289.1|9279.1|9298.9|9288.9|9285.8|9275.8|557
1629209400000|2021-08-17 14:10:00|9289.5|9279.5|9302.9|9292.9|9304|9294|9288.5|9278.5|503
1629209700000|2021-08-17 14:15:00|9303.6|9293.6|9290.8|9280.8|9303.6|9293.6|9286.9|9276.9|546
1629210000000|2021-08-17 14:20:00|9288.4|9278.4|9295.6|9285.6|9296.1|9286.1|9285.8|9275.8|422
1629210300000|2021-08-17 14:25:00|9295.5|9285.5|9306|9296|9310.6|9300.6|9294.6|9284.6|360
1629210600000|2021-08-17 14:30:00|9305.6|9295.6|9287.1|9277.1|9306.1|9296.1|9284|9274|456
1629210900000|2021-08-17 14:35:00|9287|9277|9282.9|9272.9|9289.6|9279.6|9281.8|9271.8|401
1629211200000|2021-08-17 14:40:00|9281.9|9271.9|9296.9|9286.9|9297.6|9287.6|9278.9|9268.9|402
1629211500000|2021-08-17 14:45:00|9296.6|9286.6|9294.4|9284.4|9300.4|9290.4|9288.6|9278.6|343
1629211800000|2021-08-17 14:50:00|9294.1|9284.1|9296.6|9286.6|9298.6|9288.6|9286.6|9276.6|310
1629212100000|2021-08-17 14:55:00|9296.9|9286.9|9289.4|9279.4|9300.9|9290.9|9288.8|9278.8|381
1629212400000|2021-08-17 15:00:00|9289.1|9279.1|9287.4|9277.4|9291.6|9281.6|9280.9|9270.9|412
1629212700000|2021-08-17 15:05:00|9287.9|9277.9|9292|9282|9292.6|9282.6|9283.1|9273.1|256
1629213000000|2021-08-17 15:10:00|9291.8|9281.8|9291.6|9281.6|9295.5|9285.5|9289.8|9279.8|370
1629213300000|2021-08-17 15:15:00|9291.9|9281.9|9287.5|9277.5|9296.6|9286.6|9284.4|9274.4|314
1629213600000|2021-08-17 15:20:00|9287.6|9277.6|9287.5|9277.5|9290.1|9280.1|9284.4|9274.4|331
1629213900000|2021-08-17 15:25:00|9287.9|9277.9|9279.1|9269.1|9288.5|9278.5|9278|9268|245
1629214200000|2021-08-17 15:30:00|9278.8|9268.8|9280.3|9270.3|9285.8|9275.8|9275.9|9265.9|332
1629214500000|2021-08-17 15:35:00|9280.4|9270.4|9270.9|9260.9|9281.1|9271.1|9267.1|9257.1|395
1629214800000|2021-08-17 15:40:00|9270.6|9260.6|9258.1|9248.1|9273.3|9263.3|9256.9|9246.9|386
1629215100000|2021-08-17 15:45:00|9257.8|9247.8|9252.3|9242.3|9259.6|9249.6|9247.8|9237.8|398
1629215400000|2021-08-17 15:50:00|9252|9242|9258.4|9248.4|9259.1|9249.1|9248.3|9238.3|275
1629215700000|2021-08-17 15:55:00|9258.1|9248.1|9254.4|9244.4|9261.1|9251.1|9252.6|9242.6|240
1629216000000|2021-08-17 16:00:00|9254.1|9244.1|9237.6|9227.6|9254.1|9244.1|9237.3|9227.3|249
1629216300000|2021-08-17 16:05:00|9237.9|9227.9|9236.8|9226.8|9240.9|9230.9|9236.3|9226.3|185
1629216600000|2021-08-17 16:10:00|9236.5|9226.5|9240.5|9230.5|9245.4|9235.4|9236.4|9226.4|257
1629216900000|2021-08-17 16:15:00|9240.9|9230.9|9237.5|9227.5|9241.9|9231.9|9236.1|9226.1|209
1629217200000|2021-08-17 16:20:00|9237.3|9227.3|9236.9|9226.9|9241.6|9231.6|9236.1|9226.1|189
1629217500000|2021-08-17 16:25:00|9236.6|9226.6|9236.1|9226.1|9240.3|9230.3|9235.6|9225.6|114
1629217800000|2021-08-17 16:30:00|9236.5|9226.5|9234.8|9224.8|9236.5|9226.5|9233.1|9223.1|180
1629218100000|2021-08-17 16:35:00|9234.5|9224.5|9233.4|9223.4|9235.3|9225.3|9231.9|9221.9|99
1629218400000|2021-08-17 16:40:00|9233.1|9223.1|9238|9228|9238.5|9228.5|9232.8|9222.8|130
1629218700000|2021-08-17 16:45:00|9238.1|9228.1|9236.1|9226.1|9239.4|9229.4|9234.8|9224.8|143
1629219000000|2021-08-17 16:50:00|9236.3|9226.3|9238.8|9228.8|9239.4|9229.4|9236.3|9226.3|215
1629219300000|2021-08-17 16:55:00|9238.4|9228.4|9236.5|9226.5|9238.9|9228.9|9234.5|9224.5|206
1629244800000|2021-08-18 00:00:00|9266.8|9256.8|9257.6|9247.6|9268.1|9258.1|9256.6|9246.6|53
1629245100000|2021-08-18 00:05:00|9258.5|9248.5|9270.4|9260.4|9270.5|9260.5|9258.5|9248.5|23
1629245400000|2021-08-18 00:10:00|9270.1|9260.1|9271.5|9261.5|9272.5|9262.5|9266.9|9256.9|20
1629245700000|2021-08-18 00:15:00|9271.6|9261.6|9274.6|9264.6|9276.1|9266.1|9271.6|9261.6|29
1629246000000|2021-08-18 00:20:00|9273.9|9263.9|9271.1|9261.1|9273.9|9263.9|9270.4|9260.4|37
1629246300000|2021-08-18 00:25:00|9271.4|9261.4|9276.1|9266.1|9276.1|9266.1|9271.1|9261.1|28
1629246600000|2021-08-18 00:30:00|9276.3|9266.3|9281.9|9271.9|9282.8|9272.8|9276.1|9266.1|62
1629246900000|2021-08-18 00:35:00|9282|9272|9280.4|9270.4|9284.1|9274.1|9277.8|9267.8|58
1629247200000|2021-08-18 00:40:00|9281.1|9271.1|9281.1|9271.1|9283.3|9273.3|9279.5|9269.5|51
1629247500000|2021-08-18 00:45:00|9281.3|9271.3|9288.5|9278.5|9288.5|9278.5|9281.3|9271.3|43
1629247800000|2021-08-18 00:50:00|9288.8|9278.8|9288.4|9278.4|9291|9281|9288.1|9278.1|53
1629248100000|2021-08-18 00:55:00|9288.1|9278.1|9289|9279|9290.5|9280.5|9286.6|9276.6|66
1629248400000|2021-08-18 01:00:00|9288.6|9278.6|9293.6|9283.6|9296.1|9286.1|9281.1|9271.1|317
1629248700000|2021-08-18 01:05:00|9293.9|9283.9|9296.1|9286.1|9297.4|9287.4|9291.6|9281.6|226
1629249000000|2021-08-18 01:10:00|9296|9286|9304.9|9294.9|9309.6|9299.6|9294|9284|236
1629249300000|2021-08-18 01:15:00|9304.8|9294.8|9307.3|9297.3|9309.6|9299.6|9300.9|9290.9|337
1629249600000|2021-08-18 01:20:00|9307.6|9297.6|9306.1|9296.1|9311.4|9301.4|9303.8|9293.8|196
1629249900000|2021-08-18 01:25:00|9305.9|9295.9|9303|9293|9308.1|9298.1|9300.9|9290.9|179
1629250200000|2021-08-18 01:30:00|9302.6|9292.6|9302.9|9292.9|9309.1|9299.1|9298.6|9288.6|307
1629250500000|2021-08-18 01:35:00|9302.6|9292.6|9294.4|9284.4|9302.9|9292.9|9294.4|9284.4|179
1629250800000|2021-08-18 01:40:00|9294.6|9284.6|9295.4|9285.4|9298|9288|9290.8|9280.8|173
1629251100000|2021-08-18 01:45:00|9295.9|9285.9|9308|9298|9308|9298|9295.9|9285.9|154
1629251400000|2021-08-18 01:50:00|9307.9|9297.9|9310.1|9300.1|9315.5|9305.5|9306.6|9296.6|208
1629251700000|2021-08-18 01:55:00|9309.9|9299.9|9307.4|9297.4|9314.9|9304.9|9305.9|9295.9|193
1629252000000|2021-08-18 02:00:00|9307.1|9297.1|9311.9|9301.9|9311.9|9301.9|9299.9|9289.9|265
1629252300000|2021-08-18 02:05:00|9311.6|9301.6|9309.9|9299.9|9315.1|9305.1|9308.1|9298.1|230
1629252600000|2021-08-18 02:10:00|9309.6|9299.6|9306.4|9296.4|9309.9|9299.9|9303.8|9293.8|245
1629252900000|2021-08-18 02:15:00|9306.6|9296.6|9307.6|9297.6|9314.6|9304.6|9305.9|9295.9|94
1629253200000|2021-08-18 02:20:00|9307.4|9297.4|9308.9|9298.9|9312.4|9302.4|9306.9|9296.9|70
1629253500000|2021-08-18 02:25:00|9309.1|9299.1|9311.6|9301.6|9312.3|9302.3|9308.8|9298.8|37
1629253800000|2021-08-18 02:30:00|9311.9|9301.9|9310.6|9300.6|9313.6|9303.6|9302.1|9292.1|223
1629254100000|2021-08-18 02:35:00|9311.1|9301.1|9311.3|9301.3|9314|9304|9305.9|9295.9|177
1629254400000|2021-08-18 02:40:00|9310.9|9300.9|9314.1|9304.1|9318.1|9308.1|9308.4|9298.4|150
1629254700000|2021-08-18 02:45:00|9314.4|9304.4|9319.1|9309.1|9319.8|9309.8|9314.4|9304.4|162
1629255000000|2021-08-18 02:50:00|9319.3|9309.3|9316.9|9306.9|9319.4|9309.4|9316.6|9306.6|130
1629255300000|2021-08-18 02:55:00|9317.1|9307.1|9318.6|9308.6|9323.3|9313.3|9317|9307|148
1629255600000|2021-08-18 03:00:00|9318.9|9308.9|9322.3|9312.3|9324|9314|9318.3|9308.3|162
1629255900000|2021-08-18 03:05:00|9322.4|9312.4|9322.1|9312.1|9324.8|9314.8|9318.9|9308.9|145
1629256200000|2021-08-18 03:10:00|9321.8|9311.8|9325.8|9315.8|9329|9319|9321.6|9311.6|141
1629256500000|2021-08-18 03:15:00|9326|9316|9328.9|9318.9|9334.1|9324.1|9326|9316|174
1629256800000|2021-08-18 03:20:00|9328.6|9318.6|9332.9|9322.9|9337.4|9327.4|9326.1|9316.1|163
1629257100000|2021-08-18 03:25:00|9333.4|9323.4|9328.8|9318.8|9334.4|9324.4|9326.1|9316.1|178
1629257400000|2021-08-18 03:30:00|9329.1|9319.1|9327.6|9317.6|9330.5|9320.5|9325.6|9315.6|88
1629257700000|2021-08-18 03:35:00|9327.4|9317.4|9330.4|9320.4|9330.9|9320.9|9326.1|9316.1|54
1629258000000|2021-08-18 03:40:00|9330.6|9320.6|9329.4|9319.4|9331.1|9321.1|9328|9318|45
1629258300000|2021-08-18 03:45:00|9329.1|9319.1|9329.3|9319.3|9329.6|9319.6|9327.1|9317.1|38
1629258600000|2021-08-18 03:50:00|9329|9319|9328.4|9318.4|9329.6|9319.6|9327.8|9317.8|27
1629258900000|2021-08-18 03:55:00|9328.6|9318.6|9324.1|9314.1|9328.6|9318.6|9324.1|9314.1|32
1629259200000|2021-08-18 04:00:00|9323.9|9313.9|9322.9|9312.9|9325.1|9315.1|9322.4|9312.4|43
1629259500000|2021-08-18 04:05:00|9323.1|9313.1|9316.9|9306.9|9323.1|9313.1|9316.3|9306.3|51
1629259800000|2021-08-18 04:10:00|9317.1|9307.1|9318.1|9308.1|9319.6|9309.6|9315.1|9305.1|46
1629260100000|2021-08-18 04:15:00|9318.4|9308.4|9318.9|9308.9|9320.9|9310.9|9316.8|9306.8|54
1629260400000|2021-08-18 04:20:00|9319.1|9309.1|9320.6|9310.6|9322.6|9312.6|9319.1|9309.1|31
1629260700000|2021-08-18 04:25:00|9320.9|9310.9|9321.9|9311.9|9322.1|9312.1|9318.4|9308.4|35
1629261000000|2021-08-18 04:30:00|9322.3|9312.3|9320.4|9310.4|9325.6|9315.6|9320.3|9310.3|43
1629261300000|2021-08-18 04:35:00|9320.3|9310.3|9322.5|9312.5|9323.9|9313.9|9320.3|9310.3|33
1629261600000|2021-08-18 04:40:00|9323|9313|9321.1|9311.1|9323.3|9313.3|9320.8|9310.8|28
1629261900000|2021-08-18 04:45:00|9321.6|9311.6|9321.9|9311.9|9326.1|9316.1|9320.4|9310.4|59
1629262200000|2021-08-18 04:50:00|9321.6|9311.6|9324.6|9314.6|9327.6|9317.6|9320.4|9310.4|58
1629262500000|2021-08-18 04:55:00|9324.9|9314.9|9323.9|9313.9|9325.4|9315.4|9323.6|9313.6|42
1629262800000|2021-08-18 05:00:00|9323.6|9313.6|9326.1|9316.1|9326.9|9316.9|9321.5|9311.5|73
1629263100000|2021-08-18 05:05:00|9325.9|9315.9|9328.4|9318.4|9330.5|9320.5|9325.3|9315.3|52
1629263400000|2021-08-18 05:10:00|9328.5|9318.5|9333.6|9323.6|9334.5|9324.5|9328.5|9318.5|87
1629263700000|2021-08-18 05:15:00|9333.4|9323.4|9331.5|9321.5|9333.6|9323.6|9330.6|9320.6|87
1629264000000|2021-08-18 05:20:00|9331.1|9321.1|9329.6|9319.6|9332.9|9322.9|9329|9319|49
1629264300000|2021-08-18 05:25:00|9328.9|9318.9|9331.3|9321.3|9333|9323|9328.1|9318.1|39
1629264600000|2021-08-18 05:30:00|9331.4|9321.4|9332.3|9322.3|9341|9331|9330.1|9320.1|261
1629264900000|2021-08-18 05:35:00|9332.1|9322.1|9325.4|9315.4|9332.1|9322.1|9321.9|9311.9|179
1629265200000|2021-08-18 05:40:00|9324.9|9314.9|9308.9|9298.9|9325.6|9315.6|9308.9|9298.9|205
1629265500000|2021-08-18 05:45:00|9309.1|9299.1|9306.6|9296.6|9311.8|9301.8|9304.6|9294.6|141
1629265800000|2021-08-18 05:50:00|9306.8|9296.8|9302.6|9292.6|9310|9300|9296.5|9286.5|216
1629266100000|2021-08-18 05:55:00|9302.4|9292.4|9304.5|9294.5|9308.3|9298.3|9302|9292|153
1629266400000|2021-08-18 06:00:00|9305.3|9295.3|9305.5|9295.5|9309.3|9299.3|9302.9|9292.9|241
1629266700000|2021-08-18 06:05:00|9305.4|9295.4|9301.4|9291.4|9308.6|9298.6|9300.6|9290.6|236
1629267000000|2021-08-18 06:10:00|9301.1|9291.1|9294|9284|9302.3|9292.3|9291.6|9281.6|180
1629267300000|2021-08-18 06:15:00|9294.3|9284.3|9292.9|9282.9|9295.3|9285.3|9291.1|9281.1|123
1629267600000|2021-08-18 06:20:00|9292.6|9282.6|9295|9285|9296.1|9286.1|9290.6|9280.6|155
1629267900000|2021-08-18 06:25:00|9294.6|9284.6|9297.3|9287.3|9300.4|9290.4|9293.4|9283.4|175
1629268200000|2021-08-18 06:30:00|9296.9|9286.9|9281.1|9271.1|9297.5|9287.5|9280.1|9270.1|262
1629268500000|2021-08-18 06:35:00|9280.9|9270.9|9277.6|9267.6|9283.9|9273.9|9265.6|9255.6|286
1629268800000|2021-08-18 06:40:00|9277.9|9267.9|9279.1|9269.1|9285.9|9275.9|9277.4|9267.4|211
1629269100000|2021-08-18 06:45:00|9279.5|9269.5|9289.1|9279.1|9289.6|9279.6|9274.5|9264.5|290
1629269400000|2021-08-18 06:50:00|9289.5|9279.5|9293.8|9283.8|9295.6|9285.6|9287.1|9277.1|259
1629269700000|2021-08-18 06:55:00|9293.6|9283.6|9285.5|9275.5|9295.1|9285.1|9280.9|9270.9|385
1629270000000|2021-08-18 07:00:00|9285.6|9275.6|9284.3|9274.3|9300|9290|9283|9273|258
1629270300000|2021-08-18 07:05:00|9284.4|9274.4|9273.3|9263.3|9286|9276|9269.3|9259.3|190
1629270600000|2021-08-18 07:10:00|9273|9263|9273.3|9263.3|9275.9|9265.9|9269.1|9259.1|153
1629270900000|2021-08-18 07:15:00|9273|9263|9275|9265|9276.4|9266.4|9270.1|9260.1|148
1629271200000|2021-08-18 07:20:00|9274.8|9264.8|9275.1|9265.1|9280.3|9270.3|9272.8|9262.8|139
1629271500000|2021-08-18 07:25:00|9275.3|9265.3|9279.6|9269.6|9281.4|9271.4|9272.9|9262.9|152
1629271800000|2021-08-18 07:30:00|9279.9|9269.9|9285.9|9275.9|9285.9|9275.9|9277.8|9267.8|125
1629272100000|2021-08-18 07:35:00|9285.8|9275.8|9290.8|9280.8|9291.5|9281.5|9284.5|9274.5|160
1629272400000|2021-08-18 07:40:00|9290.3|9280.3|9293.8|9283.8|9294.5|9284.5|9289.4|9279.4|146
1629272700000|2021-08-18 07:45:00|9293.9|9283.9|9285.9|9275.9|9296|9286|9285.4|9275.4|141
1629273000000|2021-08-18 07:50:00|9285.6|9275.6|9284.3|9274.3|9288.1|9278.1|9280.6|9270.6|101
1629273300000|2021-08-18 07:55:00|9284|9274|9286|9276|9286|9276|9280.1|9270.1|141
1629273600000|2021-08-18 08:00:00|9286.3|9276.3|9291.4|9281.4|9291.4|9281.4|9275.9|9265.9|193
1629273900000|2021-08-18 08:05:00|9291.6|9281.6|9296.4|9286.4|9305.9|9295.9|9291.6|9281.6|230
1629274200000|2021-08-18 08:10:00|9296.5|9286.5|9280.3|9270.3|9296.9|9286.9|9278.9|9268.9|146
1629274500000|2021-08-18 08:15:00|9280|9270|9271.5|9261.5|9280.9|9270.9|9268.9|9258.9|178
1629274800000|2021-08-18 08:20:00|9272|9262|9269.6|9259.6|9276.3|9266.3|9268.3|9258.3|106
1629275100000|2021-08-18 08:25:00|9269.5|9259.5|9262.1|9252.1|9269.5|9259.5|9258.6|9248.6|152
1629275400000|2021-08-18 08:30:00|9262.4|9252.4|9259.3|9249.3|9263.3|9253.3|9255.8|9245.8|125
1629275700000|2021-08-18 08:35:00|9259.4|9249.4|9259.9|9249.9|9265.6|9255.6|9256.6|9246.6|138
1629276000000|2021-08-18 08:40:00|9261.3|9251.3|9258.9|9248.9|9263.3|9253.3|9258.1|9248.1|101
1629276300000|2021-08-18 08:45:00|9259.1|9249.1|9262|9252|9263|9253|9258.4|9248.4|143
1629276600000|2021-08-18 08:50:00|9261.6|9251.6|9259.4|9249.4|9262.5|9252.5|9258.4|9248.4|97
1629276900000|2021-08-18 08:55:00|9259.8|9249.8|9252.1|9242.1|9259.8|9249.8|9245.8|9235.8|159
1629277200000|2021-08-18 09:00:00|9251.9|9241.9|9250.6|9240.6|9256.4|9246.4|9250.3|9240.3|125
1629277500000|2021-08-18 09:05:00|9250.3|9240.3|9241.6|9231.6|9251.9|9241.9|9238.3|9228.3|203
1629277800000|2021-08-18 09:10:00|9241.4|9231.4|9237.1|9227.1|9241.5|9231.5|9235.6|9225.6|168
1629278100000|2021-08-18 09:15:00|9237.4|9227.4|9256.9|9246.9|9258.3|9248.3|9236.8|9226.8|188
1629278400000|2021-08-18 09:20:00|9256.8|9246.8|9248.5|9238.5|9256.8|9246.8|9247.4|9237.4|93
1629278700000|2021-08-18 09:25:00|9248.4|9238.4|9243.1|9233.1|9252.4|9242.4|9241.8|9231.8|124
1629279000000|2021-08-18 09:30:00|9243.6|9233.6|9240.4|9230.4|9248.4|9238.4|9238.6|9228.6|156
1629279300000|2021-08-18 09:35:00|9240.3|9230.3|9228.9|9218.9|9240.4|9230.4|9227.3|9217.3|165
1629279600000|2021-08-18 09:40:00|9228.5|9218.5|9221.4|9211.4|9231.6|9221.6|9221.4|9211.4|153
1629279900000|2021-08-18 09:45:00|9221.9|9211.9|9220.6|9210.6|9224.9|9214.9|9218.1|9208.1|167
1629280200000|2021-08-18 09:50:00|9221|9211|9206.6|9196.6|9226.4|9216.4|9201.9|9191.9|216
1629280500000|2021-08-18 09:55:00|9206.5|9196.5|9193.9|9183.9|9206.5|9196.5|9192.6|9182.6|185
1629280800000|2021-08-18 10:00:00|9194|9184|9186.8|9176.8|9197.8|9187.8|9173.8|9163.8|293
1629281100000|2021-08-18 10:05:00|9186.5|9176.5|9174.5|9164.5|9186.5|9176.5|9166|9156|259
1629281400000|2021-08-18 10:10:00|9174.3|9164.3|9184|9174|9184|9174|9172.8|9162.8|137
1629281700000|2021-08-18 10:15:00|9183.8|9173.8|9179|9169|9184.5|9174.5|9176.5|9166.5|108
1629282000000|2021-08-18 10:20:00|9179.3|9169.3|9171.8|9161.8|9180|9170|9167|9157|154
1629282300000|2021-08-18 10:25:00|9172|9162|9172.5|9162.5|9172.8|9162.8|9167.5|9157.5|122
1629282600000|2021-08-18 10:30:00|9172.8|9162.8|9187|9177|9188.8|9178.8|9172.8|9162.8|130
1629282900000|2021-08-18 10:35:00|9186.8|9176.8|9183.8|9173.8|9188.3|9178.3|9180.5|9170.5|124
1629283200000|2021-08-18 10:40:00|9184|9174|9197.5|9187.5|9198|9188|9183.3|9173.3|128
1629283500000|2021-08-18 10:45:00|9198|9188|9200.6|9190.6|9201.5|9191.5|9189.8|9179.8|191
1629283800000|2021-08-18 10:50:00|9200.5|9190.5|9196.6|9186.6|9202.6|9192.6|9193.9|9183.9|172
1629284100000|2021-08-18 10:55:00|9196.4|9186.4|9198.4|9188.4|9200.3|9190.3|9192.8|9182.8|101
1629284400000|2021-08-18 11:00:00|9199.4|9189.4|9196.9|9186.9|9200.9|9190.9|9192.9|9182.9|150
1629284700000|2021-08-18 11:05:00|9197.1|9187.1|9192.1|9182.1|9197.1|9187.1|9191.6|9181.6|92
1629285000000|2021-08-18 11:10:00|9191.9|9181.9|9182.9|9172.9|9192.5|9182.5|9179.4|9169.4|239
1629285300000|2021-08-18 11:15:00|9182.8|9172.8|9184.4|9174.4|9185.5|9175.5|9176|9166|168
1629285600000|2021-08-18 11:20:00|9184.5|9174.5|9190.8|9180.8|9192.3|9182.3|9180.9|9170.9|142
1629285900000|2021-08-18 11:25:00|9190.9|9180.9|9179|9169|9192.1|9182.1|9176.6|9166.6|121
1629286200000|2021-08-18 11:30:00|9179.3|9169.3|9172.5|9162.5|9180.8|9170.8|9171|9161|330
1629286500000|2021-08-18 11:35:00|9172.6|9162.6|9175.1|9165.1|9178.1|9168.1|9170.9|9160.9|166
1629286800000|2021-08-18 11:40:00|9175.6|9165.6|9175.1|9165.1|9178.9|9168.9|9174.1|9164.1|155
1629287100000|2021-08-18 11:45:00|9174.8|9164.8|9176.6|9166.6|9178.5|9168.5|9171.3|9161.3|207
1629287400000|2021-08-18 11:50:00|9176.4|9166.4|9170|9160|9179.1|9169.1|9167.4|9157.4|167
1629287700000|2021-08-18 11:55:00|9169.8|9159.8|9161.8|9151.8|9172.6|9162.6|9158.9|9148.9|174
1629288000000|2021-08-18 12:00:00|9161.9|9151.9|9169|9159|9169.4|9159.4|9161.9|9151.9|235
1629288300000|2021-08-18 12:05:00|9168.8|9158.8|9168.5|9158.5|9178.6|9168.6|9165.4|9155.4|194
1629288600000|2021-08-18 12:10:00|9168.6|9158.6|9132.9|9122.9|9176.1|9166.1|9132.9|9122.9|346
1629288900000|2021-08-18 12:15:00|9132.5|9122.5|9147.6|9137.6|9156.3|9146.3|9116.5|9106.5|362
1629289200000|2021-08-18 12:20:00|9147.9|9137.9|9148.9|9138.9|9158.4|9148.4|9142.6|9132.6|234
1629289500000|2021-08-18 12:25:00|9148.6|9138.6|9144.5|9134.5|9154.8|9144.8|9143.8|9133.8|157
1629289800000|2021-08-18 12:30:00|9144.3|9134.3|9154.9|9144.9|9170.4|9160.4|9144|9134|314
1629290100000|2021-08-18 12:35:00|9154.6|9144.6|9163.1|9153.1|9168.4|9158.4|9149.4|9139.4|316
1629290400000|2021-08-18 12:40:00|9163.3|9153.3|9167.8|9157.8|9170.1|9160.1|9157.3|9147.3|237
1629290700000|2021-08-18 12:45:00|9167.4|9157.4|9178.8|9168.8|9178.8|9168.8|9162.5|9152.5|232
1629291000000|2021-08-18 12:50:00|9178.6|9168.6|9186.5|9176.5|9189.4|9179.4|9170|9160|302
1629291300000|2021-08-18 12:55:00|9186.3|9176.3|9199.9|9189.9|9201.5|9191.5|9185.1|9175.1|294
1629291600000|2021-08-18 13:00:00|9197.9|9187.9|9188.6|9178.6|9201.9|9191.9|9177|9167|748
1629291900000|2021-08-18 13:05:00|9188.5|9178.5|9188.9|9178.9|9190.5|9180.5|9177.6|9167.6|457
1629292200000|2021-08-18 13:10:00|9189|9179|9191.3|9181.3|9194.6|9184.6|9179.5|9169.5|347
1629292500000|2021-08-18 13:15:00|9191|9181|9182.8|9172.8|9191|9181|9177.4|9167.4|385
1629292800000|2021-08-18 13:20:00|9183.1|9173.1|9175.9|9165.9|9188.8|9178.8|9173.1|9163.1|355
1629293100000|2021-08-18 13:25:00|9176|9166|9148|9138|9176.5|9166.5|9147.1|9137.1|461
1629293400000|2021-08-18 13:30:00|9148.3|9138.3|9151|9141|9159.9|9149.9|9144.4|9134.4|553
1629293700000|2021-08-18 13:35:00|9150.8|9140.8|9144.9|9134.9|9164|9154|9141.8|9131.8|504
1629294000000|2021-08-18 13:40:00|9144.5|9134.5|9151.5|9141.5|9159.8|9149.8|9140.3|9130.3|414
1629294300000|2021-08-18 13:45:00|9151|9141|9134.1|9124.1|9151.5|9141.5|9134.1|9124.1|380
1629294600000|2021-08-18 13:50:00|9134.4|9124.4|9139.9|9129.9|9143.9|9133.9|9134.3|9124.3|419
1629294900000|2021-08-18 13:55:00|9139.3|9129.3|9156.3|9146.3|9156.3|9146.3|9135.6|9125.6|409
1629295200000|2021-08-18 14:00:00|9156|9146|9139.5|9129.5|9156|9146|9137.4|9127.4|468
1629295500000|2021-08-18 14:05:00|9138.5|9128.5|9123.5|9113.5|9142.6|9132.6|9122.1|9112.1|387
1629295800000|2021-08-18 14:10:00|9123.3|9113.3|9112.8|9102.8|9127.5|9117.5|9110.1|9100.1|467
1629296100000|2021-08-18 14:15:00|9112.4|9102.4|9115.9|9105.9|9125.4|9115.4|9108.1|9098.1|477
1629296400000|2021-08-18 14:20:00|9115.6|9105.6|9119.5|9109.5|9128.1|9118.1|9113.5|9103.5|451
1629296700000|2021-08-18 14:25:00|9119.8|9109.8|9091|9081|9121.3|9111.3|9088.5|9078.5|483
1629297000000|2021-08-18 14:30:00|9093.3|9083.3|9075.6|9065.6|9094.3|9084.3|9074|9064|569
1629297300000|2021-08-18 14:35:00|9075.5|9065.5|9052.9|9042.9|9075.6|9065.6|9051.1|9041.1|544
1629297600000|2021-08-18 14:40:00|9052.8|9042.8|9033.5|9023.5|9052.8|9042.8|9028.5|9018.5|605
1629297900000|2021-08-18 14:45:00|9033.3|9023.3|9059.6|9049.6|9076|9066|9027.9|9017.9|563
1629298200000|2021-08-18 14:50:00|9060.3|9050.3|9059|9049|9069.1|9059.1|9052.8|9042.8|483
1629298500000|2021-08-18 14:55:00|9058.8|9048.8|9054.3|9044.3|9058.8|9048.8|9048.9|9038.9|435
1629298800000|2021-08-18 15:00:00|9053.6|9043.6|9078.3|9068.3|9080|9070|9050.6|9040.6|441
1629299100000|2021-08-18 15:05:00|9078.5|9068.5|9088.3|9078.3|9092|9082|9077.3|9067.3|367
1629299400000|2021-08-18 15:10:00|9089|9079|9061.8|9051.8|9089.3|9079.3|9061.5|9051.5|340
1629299700000|2021-08-18 15:15:00|9061.3|9051.3|9069|9059|9069.3|9059.3|9057.5|9047.5|356
1629300000000|2021-08-18 15:20:00|9069.3|9059.3|9073|9063|9080.8|9070.8|9068.5|9058.5|244
1629300300000|2021-08-18 15:25:00|9072.8|9062.8|9068.5|9058.5|9072.8|9062.8|9066.3|9056.3|178
1629300600000|2021-08-18 15:30:00|9068.3|9058.3|9062.3|9052.3|9070|9060|9059|9049|280
1629300900000|2021-08-18 15:35:00|9062|9052|9050.5|9040.5|9064|9054|9048.5|9038.5|218
1629301200000|2021-08-18 15:40:00|9050.3|9040.3|9041|9031|9053.3|9043.3|9038.5|9028.5|233
1629301500000|2021-08-18 15:45:00|9042|9032|9048.3|9038.3|9052.8|9042.8|9038|9028|268
1629301800000|2021-08-18 15:50:00|9048|9038|9046|9036|9048|9038|9037.5|9027.5|207
1629302100000|2021-08-18 15:55:00|9045.5|9035.5|9051.8|9041.8|9054.3|9044.3|9044|9034|127
1629302400000|2021-08-18 16:00:00|9051.5|9041.5|9052.1|9042.1|9054.8|9044.8|9047.8|9037.8|106
1629302700000|2021-08-18 16:05:00|9051.9|9041.9|9049.9|9039.9|9054.4|9044.4|9049.9|9039.9|125
1629303000000|2021-08-18 16:10:00|9049.1|9039.1|9047|9037|9049.5|9039.5|9046.5|9036.5|40
1629303300000|2021-08-18 16:15:00|9047.3|9037.3|9041.4|9031.4|9047.3|9037.3|9038.6|9028.6|187
1629303600000|2021-08-18 16:20:00|9041.1|9031.1|9037|9027|9042.5|9032.5|9037|9027|128
1629303900000|2021-08-18 16:25:00|9036.3|9026.3|9040.1|9030.1|9042.8|9032.8|9032|9022|132
1629304200000|2021-08-18 16:30:00|9040.3|9030.3|9047.4|9037.4|9048.9|9038.9|9038.6|9028.6|111
1629304500000|2021-08-18 16:35:00|9047.6|9037.6|9052.6|9042.6|9052.9|9042.9|9045.6|9035.6|92
1629304800000|2021-08-18 16:40:00|9052.3|9042.3|9051.1|9041.1|9055.8|9045.8|9049|9039|104
1629305100000|2021-08-18 16:45:00|9051|9041|9059.1|9049.1|9059.6|9049.6|9049.1|9039.1|103
1629305400000|2021-08-18 16:50:00|9059.4|9049.4|9056.4|9046.4|9061.3|9051.3|9055.4|9045.4|125
1629305700000|2021-08-18 16:55:00|9056.5|9046.5|9060.5|9050.5|9060.8|9050.8|9050|9040|149
1629331200000|2021-08-19 00:00:00|9062.9|9052.9|9069.4|9059.4|9069.6|9059.6|9061.4|9051.4|46
1629331500000|2021-08-19 00:05:00|9069|9059|9064.6|9054.6|9070.5|9060.5|9064.4|9054.4|70
1629331800000|2021-08-19 00:10:00|9064.8|9054.8|9059.6|9049.6|9064.8|9054.8|9059.6|9049.6|33
1629332100000|2021-08-19 00:15:00|9060|9050|9059.1|9049.1|9063.6|9053.6|9058.9|9048.9|27
1629332400000|2021-08-19 00:20:00|9058.9|9048.9|9057.4|9047.4|9059.3|9049.3|9055.6|9045.6|46
1629332700000|2021-08-19 00:25:00|9057.3|9047.3|9057.6|9047.6|9060.8|9050.8|9052.9|9042.9|37
1629333000000|2021-08-19 00:30:00|9057.5|9047.5|9055.8|9045.8|9058.4|9048.4|9055.1|9045.1|31
1629333300000|2021-08-19 00:35:00|9055.5|9045.5|9054.9|9044.9|9057.4|9047.4|9053.9|9043.9|52
1629333600000|2021-08-19 00:40:00|9054.6|9044.6|9053|9043|9054.6|9044.6|9049.9|9039.9|30
1629333900000|2021-08-19 00:45:00|9052.6|9042.6|9062.4|9052.4|9062.4|9052.4|9051.4|9041.4|37
1629334200000|2021-08-19 00:50:00|9062.5|9052.5|9066.3|9056.3|9066.9|9056.9|9062.5|9052.5|33
1629334500000|2021-08-19 00:55:00|9066.1|9056.1|9072.9|9062.9|9072.9|9062.9|9065.9|9055.9|48
1629334800000|2021-08-19 01:00:00|9072.6|9062.6|9088.4|9078.4|9090.3|9080.3|9068.1|9058.1|377
1629335100000|2021-08-19 01:05:00|9088.1|9078.1|9083.9|9073.9|9095.9|9085.9|9079|9069|301
1629335400000|2021-08-19 01:10:00|9083.6|9073.6|9074.4|9064.4|9089.5|9079.5|9074.1|9064.1|266
1629335700000|2021-08-19 01:15:00|9074.1|9064.1|9094.6|9084.6|9095.9|9085.9|9069.1|9059.1|224
1629336000000|2021-08-19 01:20:00|9094.1|9084.1|9089.8|9079.8|9096.4|9086.4|9088.8|9078.8|217
1629336300000|2021-08-19 01:25:00|9089.6|9079.6|9094.9|9084.9|9095.6|9085.6|9080.1|9070.1|251
1629336600000|2021-08-19 01:30:00|9095.4|9085.4|9099.1|9089.1|9101|9091|9093.4|9083.4|234
1629336900000|2021-08-19 01:35:00|9098.9|9088.9|9099.6|9089.6|9101.4|9091.4|9091.1|9081.1|196
1629337200000|2021-08-19 01:40:00|9099.4|9089.4|9097.9|9087.9|9101.1|9091.1|9091|9081|201
1629337500000|2021-08-19 01:45:00|9098.1|9088.1|9105.3|9095.3|9109.1|9099.1|9095.6|9085.6|226
1629337800000|2021-08-19 01:50:00|9105.5|9095.5|9109.9|9099.9|9111|9101|9101.1|9091.1|232
1629338100000|2021-08-19 01:55:00|9109.6|9099.6|9106.4|9096.4|9113.8|9103.8|9102.4|9092.4|264
1629338400000|2021-08-19 02:00:00|9106.1|9096.1|9099.8|9089.8|9106.1|9096.1|9096.1|9086.1|185
1629338700000|2021-08-19 02:05:00|9100.4|9090.4|9097.6|9087.6|9107.9|9097.9|9096.9|9086.9|208
1629339000000|2021-08-19 02:10:00|9097.4|9087.4|9086.5|9076.5|9099.9|9089.9|9084.4|9074.4|289
1629339300000|2021-08-19 02:15:00|9086.8|9076.8|9078.9|9068.9|9087.1|9077.1|9078.9|9068.9|115
1629339600000|2021-08-19 02:20:00|9078.6|9068.6|9069.6|9059.6|9078.8|9068.8|9068.5|9058.5|70
1629339900000|2021-08-19 02:25:00|9069.4|9059.4|9061|9051|9070.1|9060.1|9060.1|9050.1|89
1629340200000|2021-08-19 02:30:00|9061.1|9051.1|9062.3|9052.3|9075.4|9065.4|9056.5|9046.5|370
1629340500000|2021-08-19 02:35:00|9062|9052|9063.9|9053.9|9067|9057|9059.5|9049.5|275
1629340800000|2021-08-19 02:40:00|9063.6|9053.6|9052.1|9042.1|9064.4|9054.4|9049.4|9039.4|211
1629341100000|2021-08-19 02:45:00|9051.9|9041.9|9053.9|9043.9|9058.1|9048.1|9048.9|9038.9|242
1629341400000|2021-08-19 02:50:00|9054|9044|9040|9030|9058.6|9048.6|9038.5|9028.5|226
1629341700000|2021-08-19 02:55:00|9040.1|9030.1|9027.9|9017.9|9040.1|9030.1|9027.8|9017.8|361
1629342000000|2021-08-19 03:00:00|9028.5|9018.5|9034.9|9024.9|9038.3|9028.3|9027.4|9017.4|269
1629342300000|2021-08-19 03:05:00|9034.8|9024.8|9030.9|9020.9|9037.3|9027.3|9028.5|9018.5|294
1629342600000|2021-08-19 03:10:00|9030.5|9020.5|9028.8|9018.8|9036.4|9026.4|9021.6|9011.6|292
1629342900000|2021-08-19 03:15:00|9027.4|9017.4|9037.1|9027.1|9037.6|9027.6|9026.9|9016.9|204
1629343200000|2021-08-19 03:20:00|9037.4|9027.4|9040.8|9030.8|9050.1|9040.1|9037.1|9027.1|202
1629343500000|2021-08-19 03:25:00|9040.9|9030.9|9034.9|9024.9|9041.6|9031.6|9032.8|9022.8|125
1629343800000|2021-08-19 03:30:00|9035.1|9025.1|9030.1|9020.1|9035.4|9025.4|9026.9|9016.9|69
1629344100000|2021-08-19 03:35:00|9029.9|9019.9|9031.4|9021.4|9035.4|9025.4|9027.9|9017.9|48
1629344400000|2021-08-19 03:40:00|9031.1|9021.1|9030.8|9020.8|9032.9|9022.9|9030.4|9020.4|35
1629344700000|2021-08-19 03:45:00|9030.4|9020.4|9036.1|9026.1|9037.8|9027.8|9028.9|9018.9|45
1629345000000|2021-08-19 03:50:00|9036.4|9026.4|9033.9|9023.9|9036.6|9026.6|9031.4|9021.4|27
1629345300000|2021-08-19 03:55:00|9034.1|9024.1|9032.3|9022.3|9034.8|9024.8|9030.1|9020.1|35
1629345600000|2021-08-19 04:00:00|9031.6|9021.6|9031.6|9021.6|9033.4|9023.4|9028.9|9018.9|39
1629345900000|2021-08-19 04:05:00|9032.1|9022.1|9031.6|9021.6|9033|9023|9027.6|9017.6|40
1629346200000|2021-08-19 04:10:00|9032.3|9022.3|9031.1|9021.1|9035.1|9025.1|9029.6|9019.6|40
1629346500000|2021-08-19 04:15:00|9031.6|9021.6|9034.1|9024.1|9034.9|9024.9|9031.6|9021.6|34
1629346800000|2021-08-19 04:20:00|9034|9024|9038.1|9028.1|9038.8|9028.8|9031.1|9021.1|48
1629347100000|2021-08-19 04:25:00|9038.4|9028.4|9035|9025|9038.8|9028.8|9035|9025|44
1629347400000|2021-08-19 04:30:00|9034.8|9024.8|9033.5|9023.5|9034.8|9024.8|9028.1|9018.1|34
1629347700000|2021-08-19 04:35:00|9033.9|9023.9|9031.9|9021.9|9035|9025|9030.8|9020.8|46
1629348000000|2021-08-19 04:40:00|9032.1|9022.1|9027|9017|9032.1|9022.1|9027|9017|29
1629348300000|2021-08-19 04:45:00|9027.3|9017.3|9025.9|9015.9|9027.8|9017.8|9025.4|9015.4|35
1629348600000|2021-08-19 04:50:00|9025.6|9015.6|9017.1|9007.1|9026.1|9016.1|9016.1|9006.1|52
1629348900000|2021-08-19 04:55:00|9018|9008|9016.3|9006.3|9018|9008|9014.3|9004.3|50
1629349200000|2021-08-19 05:00:00|9016.5|9006.5|9016.3|9006.3|9017.8|9007.8|9014.6|9004.6|75
1629349500000|2021-08-19 05:05:00|9016.6|9006.6|9014.9|9004.9|9017.9|9007.9|9014.6|9004.6|47
1629349800000|2021-08-19 05:10:00|9015.1|9005.1|9015.9|9005.9|9017.5|9007.5|9013.9|9003.9|53
1629350100000|2021-08-19 05:15:00|9016.3|9006.3|9017.1|9007.1|9023.4|9013.4|9016.3|9006.3|68
1629350400000|2021-08-19 05:20:00|9017.6|9007.6|9023.1|9013.1|9023.5|9013.5|9016.4|9006.4|98
1629350700000|2021-08-19 05:25:00|9023.4|9013.4|9023.1|9013.1|9029.1|9019.1|9018.1|9008.1|120
1629351000000|2021-08-19 05:30:00|9023.5|9013.5|9051|9041|9054.4|9044.4|9023.5|9013.5|305
1629351300000|2021-08-19 05:35:00|9051.3|9041.3|9045.6|9035.6|9067.4|9057.4|9044.4|9034.4|283
1629351600000|2021-08-19 05:40:00|9045.4|9035.4|9038|9028|9048|9038|9034.4|9024.4|229
1629351900000|2021-08-19 05:45:00|9037.6|9027.6|9036.1|9026.1|9039.9|9029.9|9031.4|9021.4|194
1629352200000|2021-08-19 05:50:00|9035.9|9025.9|9016.9|9006.9|9036.1|9026.1|9016.1|9006.1|209
1629352500000|2021-08-19 05:55:00|9017.1|9007.1|9030.4|9020.4|9031.6|9021.6|9015.6|9005.6|270
1629352800000|2021-08-19 06:00:00|9029.9|9019.9|9020|9010|9032.1|9022.1|9020|9010|266
1629353100000|2021-08-19 06:05:00|9019.9|9009.9|9027.3|9017.3|9029.3|9019.3|9019.8|9009.8|311
1629353400000|2021-08-19 06:10:00|9027|9017|9032.1|9022.1|9033.9|9023.9|9022.4|9012.4|244
1629353700000|2021-08-19 06:15:00|9031.9|9021.9|9031.9|9021.9|9039.8|9029.8|9029.9|9019.9|264
1629354000000|2021-08-19 06:20:00|9032.1|9022.1|9010.9|9000.9|9032.5|9022.5|9010.9|9000.9|383
1629354300000|2021-08-19 06:25:00|9011.3|9001.3|9009.6|8999.6|9012.3|9002.3|9006.9|8996.9|277
1629354600000|2021-08-19 06:30:00|9009.9|8999.9|9013.9|9003.9|9018.1|9008.1|8996.9|8986.9|365
1629354900000|2021-08-19 06:35:00|9013.5|9003.5|9012.6|9002.6|9022.3|9012.3|9010.5|9000.5|290
1629355200000|2021-08-19 06:40:00|9012.1|9002.1|9006.4|8996.4|9013.1|9003.1|9002.6|8992.6|259
1629355500000|2021-08-19 06:45:00|9006.6|8996.6|8989|8979|9006.6|8996.6|8988.5|8978.5|290
1629355800000|2021-08-19 06:50:00|8989.4|8979.4|8982.4|8972.4|8992.8|8982.8|8979.1|8969.1|220
1629356100000|2021-08-19 06:55:00|8980.6|8970.6|8940.5|8930.5|8984.3|8974.3|8939|8929|407
1629356400000|2021-08-19 07:00:00|8944.5|8934.5|8949.6|8939.6|8966.4|8956.4|8918.6|8908.6|341
1629356700000|2021-08-19 07:05:00|8949.4|8939.4|8922.8|8912.8|8950.3|8940.3|8911.8|8901.8|304
1629357000000|2021-08-19 07:10:00|8923|8913|8898.4|8888.4|8924.1|8914.1|8874|8864|321
1629357300000|2021-08-19 07:15:00|8898.6|8888.6|8899.3|8889.3|8900.5|8890.5|8885.5|8875.5|240
1629357600000|2021-08-19 07:20:00|8899.8|8889.8|8885.4|8875.4|8920|8910|8883.1|8873.1|242
1629357900000|2021-08-19 07:25:00|8885.6|8875.6|8895.6|8885.6|8899.6|8889.6|8863.6|8853.6|241
1629358200000|2021-08-19 07:30:00|8895.3|8885.3|8865.3|8855.3|8895.3|8885.3|8862.1|8852.1|177
1629358500000|2021-08-19 07:35:00|8865|8855|8888.6|8878.6|8894.8|8884.8|8862.3|8852.3|249
1629358800000|2021-08-19 07:40:00|8888.9|8878.9|8848.8|8838.8|8888.9|8878.9|8841.9|8831.9|270
1629359100000|2021-08-19 07:45:00|8849.4|8839.4|8856.5|8846.5|8868.1|8858.1|8838|8828|252
1629359400000|2021-08-19 07:50:00|8856.6|8846.6|8845.4|8835.4|8861.6|8851.6|8837.3|8827.3|192
1629359700000|2021-08-19 07:55:00|8845.8|8835.8|8829.3|8819.3|8848.4|8838.4|8828.5|8818.5|222
1629360000000|2021-08-19 08:00:00|8831.1|8821.1|8825.8|8815.8|8842.9|8832.9|8824.3|8814.3|211
1629360300000|2021-08-19 08:05:00|8826.5|8816.5|8858.5|8848.5|8868.5|8858.5|8819.5|8809.5|285
1629360600000|2021-08-19 08:10:00|8858.8|8848.8|8835.4|8825.4|8866.3|8856.3|8834.8|8824.8|242
1629360900000|2021-08-19 08:15:00|8834.8|8824.8|8823|8813|8842.3|8832.3|8823|8813|195
1629361200000|2021-08-19 08:20:00|8823.1|8813.1|8814.6|8804.6|8823.9|8813.9|8807.5|8797.5|203
1629361500000|2021-08-19 08:25:00|8814.4|8804.4|8824.5|8814.5|8825.3|8815.3|8811.6|8801.6|155
1629361800000|2021-08-19 08:30:00|8824.8|8814.8|8827.1|8817.1|8830.1|8820.1|8813.3|8803.3|180
1629362100000|2021-08-19 08:35:00|8827.3|8817.3|8840|8830|8842.4|8832.4|8820.6|8810.6|229
1629362400000|2021-08-19 08:40:00|8840.4|8830.4|8850.8|8840.8|8855.3|8845.3|8830.1|8820.1|269
1629362700000|2021-08-19 08:45:00|8851|8841|8841.3|8831.3|8854.6|8844.6|8840|8830|177
1629363000000|2021-08-19 08:50:00|8840.6|8830.6|8837.9|8827.9|8840.6|8830.6|8827|8817|160
1629363300000|2021-08-19 08:55:00|8837.8|8827.8|8801|8791|8837.8|8827.8|8798.8|8788.8|282
1629363600000|2021-08-19 09:00:00|8801.5|8791.5|8784.6|8774.6|8803.8|8793.8|8784.6|8774.6|222
1629363900000|2021-08-19 09:05:00|8784.9|8774.9|8793.5|8783.5|8793.8|8783.8|8764.6|8754.6|257
1629364200000|2021-08-19 09:10:00|8793.8|8783.8|8792.6|8782.6|8801.8|8791.8|8787.3|8777.3|192
1629364500000|2021-08-19 09:15:00|8792.9|8782.9|8792.4|8782.4|8795.9|8785.9|8774.6|8764.6|168
1629364800000|2021-08-19 09:20:00|8792.1|8782.1|8766.5|8756.5|8800.9|8790.9|8766.4|8756.4|213
1629365100000|2021-08-19 09:25:00|8766.4|8756.4|8750.5|8740.5|8768.4|8758.4|8746.6|8736.6|262
1629365400000|2021-08-19 09:30:00|8751|8741|8764.8|8754.8|8774.6|8764.6|8744.1|8734.1|166
1629365700000|2021-08-19 09:35:00|8764.5|8754.5|8765.4|8755.4|8773.9|8763.9|8759.3|8749.3|153
1629366000000|2021-08-19 09:40:00|8765.5|8755.5|8778|8768|8778.8|8768.8|8752.9|8742.9|163
1629366300000|2021-08-19 09:45:00|8778.3|8768.3|8776.6|8766.6|8791.9|8781.9|8772.3|8762.3|188
1629366600000|2021-08-19 09:50:00|8775.1|8765.1|8782.3|8772.3|8789.9|8779.9|8766.9|8756.9|178
1629366900000|2021-08-19 09:55:00|8782.6|8772.6|8789.5|8779.5|8794|8784|8782.6|8772.6|202
1629367200000|2021-08-19 10:00:00|8788.5|8778.5|8781.3|8771.3|8794|8784|8777.4|8767.4|173
1629367500000|2021-08-19 10:05:00|8781.1|8771.1|8789.8|8779.8|8797.5|8787.5|8779.9|8769.9|163
1629367800000|2021-08-19 10:10:00|8789.6|8779.6|8796.1|8786.1|8798|8788|8788.5|8778.5|94
1629368100000|2021-08-19 10:15:00|8796.4|8786.4|8790.6|8780.6|8801.4|8791.4|8790.6|8780.6|109
1629368400000|2021-08-19 10:20:00|8790.5|8780.5|8803.3|8793.3|8805.1|8795.1|8788.1|8778.1|120
1629368700000|2021-08-19 10:25:00|8803.5|8793.5|8795.4|8785.4|8807.1|8797.1|8792.8|8782.8|149
1629369000000|2021-08-19 10:30:00|8795|8785|8759.3|8749.3|8795|8785|8759.3|8749.3|175
1629369300000|2021-08-19 10:35:00|8759|8749|8775.9|8765.9|8780.6|8770.6|8759|8749|126
1629369600000|2021-08-19 10:40:00|8775.8|8765.8|8764.9|8754.9|8775.8|8765.8|8762.6|8752.6|105
1629369900000|2021-08-19 10:45:00|8764.8|8754.8|8772.6|8762.6|8781|8771|8762.6|8752.6|140
1629370200000|2021-08-19 10:50:00|8772.4|8762.4|8787.4|8777.4|8799.1|8789.1|8771.3|8761.3|142
1629370500000|2021-08-19 10:55:00|8787.3|8777.3|8771.9|8761.9|8787.8|8777.8|8769.6|8759.6|122
1629370800000|2021-08-19 11:00:00|8772|8762|8778.1|8768.1|8778.1|8768.1|8765.5|8755.5|159
1629371100000|2021-08-19 11:05:00|8778|8768|8770.5|8760.5|8778.1|8768.1|8762.6|8752.6|134
1629371400000|2021-08-19 11:10:00|8771.3|8761.3|8766|8756|8774|8764|8758.1|8748.1|199
1629371700000|2021-08-19 11:15:00|8766.3|8756.3|8771.4|8761.4|8772.3|8762.3|8760.8|8750.8|136
1629372000000|2021-08-19 11:20:00|8771.3|8761.3|8780.6|8770.6|8781.9|8771.9|8761.1|8751.1|170
1629372300000|2021-08-19 11:25:00|8780.8|8770.8|8791.4|8781.4|8791.6|8781.6|8780.6|8770.6|140
1629372600000|2021-08-19 11:30:00|8790.4|8780.4|8790.5|8780.5|8796.3|8786.3|8780.8|8770.8|365
1629372900000|2021-08-19 11:35:00|8790.3|8780.3|8789.6|8779.6|8800.8|8790.8|8788.4|8778.4|184
1629373200000|2021-08-19 11:40:00|8789.9|8779.9|8795.9|8785.9|8797.3|8787.3|8780.5|8770.5|144
1629373500000|2021-08-19 11:45:00|8796.1|8786.1|8808|8798|8808.4|8798.4|8794.6|8784.6|118
1629373800000|2021-08-19 11:50:00|8807.9|8797.9|8791.5|8781.5|8808.1|8798.1|8790.6|8780.6|142
1629374100000|2021-08-19 11:55:00|8792.1|8782.1|8790.1|8780.1|8794|8784|8783.3|8773.3|161
1629374400000|2021-08-19 12:00:00|8790|8780|8786.9|8776.9|8795.8|8785.8|8772.4|8762.4|249
1629374700000|2021-08-19 12:05:00|8787.1|8777.1|8805.3|8795.3|8808.1|8798.1|8776.6|8766.6|201
1629375000000|2021-08-19 12:10:00|8805.1|8795.1|8826.3|8816.3|8833.6|8823.6|8801.3|8791.3|281
1629375300000|2021-08-19 12:15:00|8825.9|8815.9|8825.4|8815.4|8835.1|8825.1|8821.9|8811.9|197
1629375600000|2021-08-19 12:20:00|8824.8|8814.8|8847|8837|8849|8839|8822|8812|208
1629375900000|2021-08-19 12:25:00|8846|8836|8835|8825|8847.8|8837.8|8827.9|8817.9|169
1629376200000|2021-08-19 12:30:00|8835.6|8825.6|8829.1|8819.1|8836.4|8826.4|8827.9|8817.9|142
1629376500000|2021-08-19 12:35:00|8829.3|8819.3|8833.6|8823.6|8834.3|8824.3|8821.8|8811.8|127
1629376800000|2021-08-19 12:40:00|8833.5|8823.5|8829.1|8819.1|8834.4|8824.4|8824|8814|207
1629377100000|2021-08-19 12:45:00|8828.4|8818.4|8814|8804|8829.5|8819.5|8804.4|8794.4|200
1629377400000|2021-08-19 12:50:00|8813.5|8803.5|8819.1|8809.1|8819.1|8809.1|8802.1|8792.1|216
1629377700000|2021-08-19 12:55:00|8818.9|8808.9|8833.3|8823.3|8846.8|8836.8|8818.6|8808.6|210
1629378000000|2021-08-19 13:00:00|8833.1|8823.1|8854.5|8844.5|8868.6|8858.6|8830.5|8820.5|651
1629378300000|2021-08-19 13:05:00|8855|8845|8857.3|8847.3|8875.3|8865.3|8831.8|8821.8|471
1629378600000|2021-08-19 13:10:00|8857.8|8847.8|8890.5|8880.5|8890.5|8880.5|8857.5|8847.5|384
1629378900000|2021-08-19 13:15:00|8889.5|8879.5|8885.8|8875.8|8908|8898|8884|8874|366
1629379200000|2021-08-19 13:20:00|8884.8|8874.8|8880.8|8870.8|8906.1|8896.1|8877.1|8867.1|398
1629379500000|2021-08-19 13:25:00|8881.5|8871.5|8890.6|8880.6|8898|8888|8881.5|8871.5|244
1629379800000|2021-08-19 13:30:00|8891.5|8881.5|8903.8|8893.8|8914.3|8904.3|8880.3|8870.3|475
1629380100000|2021-08-19 13:35:00|8904.5|8894.5|8918.5|8908.5|8922.5|8912.5|8899.5|8889.5|425
1629380400000|2021-08-19 13:40:00|8918.3|8908.3|8928.5|8918.5|8937.5|8927.5|8910.5|8900.5|376
1629380700000|2021-08-19 13:45:00|8928.3|8918.3|8931.3|8921.3|8946.5|8936.5|8921.8|8911.8|361
1629381000000|2021-08-19 13:50:00|8931|8921|8936.8|8926.8|8939.3|8929.3|8927|8917|398
1629381300000|2021-08-19 13:55:00|8937|8927|8920.3|8910.3|8937.3|8927.3|8919.8|8909.8|308
1629381600000|2021-08-19 14:00:00|8920.5|8910.5|8917.5|8907.5|8924.3|8914.3|8908.5|8898.5|358
1629381900000|2021-08-19 14:05:00|8917.8|8907.8|8904.3|8894.3|8918|8908|8898.8|8888.8|335
1629382200000|2021-08-19 14:10:00|8905.5|8895.5|8905.5|8895.5|8910.5|8900.5|8898.8|8888.8|256
1629382500000|2021-08-19 14:15:00|8905.8|8895.8|8903|8893|8906|8896|8893.5|8883.5|268
1629382800000|2021-08-19 14:20:00|8903.3|8893.3|8894.8|8884.8|8908.8|8898.8|8894.3|8884.3|218
1629383100000|2021-08-19 14:25:00|8895|8885|8899.5|8889.5|8902|8892|8894|8884|249
1629383400000|2021-08-19 14:30:00|8900.8|8890.8|8878.3|8868.3|8902.8|8892.8|8874|8864|356
1629383700000|2021-08-19 14:35:00|8879|8869|8862.3|8852.3|8879.5|8869.5|8857.5|8847.5|348
1629384000000|2021-08-19 14:40:00|8862|8852|8864|8854|8864.8|8854.8|8849.8|8839.8|381
1629384300000|2021-08-19 14:45:00|8864.8|8854.8|8842.3|8832.3|8864.8|8854.8|8842|8832|381
1629384600000|2021-08-19 14:50:00|8842.8|8832.8|8859.8|8849.8|8860.5|8850.5|8840.3|8830.3|335
1629384900000|2021-08-19 14:55:00|8860.3|8850.3|8885.5|8875.5|8890.3|8880.3|8860|8850|370
1629385200000|2021-08-19 15:00:00|8885|8875|8885|8875|8893|8883|8867.8|8857.8|367
1629385500000|2021-08-19 15:05:00|8885.3|8875.3|8865.5|8855.5|8885.8|8875.8|8857|8847|316
1629385800000|2021-08-19 15:10:00|8866.3|8856.3|8873.5|8863.5|8878.5|8868.5|8865.8|8855.8|328
1629386100000|2021-08-19 15:15:00|8874|8864|8885.3|8875.3|8885.3|8875.3|8874|8864|216
1629386400000|2021-08-19 15:20:00|8885|8875|8883.3|8873.3|8889.1|8879.1|8878.5|8868.5|136
1629386700000|2021-08-19 15:25:00|8883|8873|8878|8868|8887.8|8877.8|8876.5|8866.5|157
1629387000000|2021-08-19 15:30:00|8878.8|8868.8|8876.5|8866.5|8882|8872|8875.5|8865.5|233
1629387300000|2021-08-19 15:35:00|8876.3|8866.3|8886.5|8876.5|8889.5|8879.5|8871.3|8861.3|215
1629387600000|2021-08-19 15:40:00|8886.8|8876.8|8891|8881|8891.8|8881.8|8882.3|8872.3|216
1629387900000|2021-08-19 15:45:00|8891.3|8881.3|8902.3|8892.3|8903.8|8893.8|8891|8881|406
1629388200000|2021-08-19 15:50:00|8902.5|8892.5|8909.3|8899.3|8910.8|8900.8|8902.3|8892.3|224
1629388500000|2021-08-19 15:55:00|8909|8899|8906.3|8896.3|8910.3|8900.3|8898.8|8888.8|240
1629388800000|2021-08-19 16:00:00|8906|8896|8893.8|8883.8|8907.5|8897.5|8893.5|8883.5|194
1629389100000|2021-08-19 16:05:00|8893.5|8883.5|8890.8|8880.8|8899.3|8889.3|8889.8|8879.8|222
1629389400000|2021-08-19 16:10:00|8890.5|8880.5|8886.5|8876.5|8892.5|8882.5|8886|8876|157
1629389700000|2021-08-19 16:15:00|8886.8|8876.8|8884.8|8874.8|8887.8|8877.8|8882.8|8872.8|112
1629390000000|2021-08-19 16:20:00|8885|8875|8884|8874|8888.5|8878.5|8881.3|8871.3|151
1629390300000|2021-08-19 16:25:00|8883.8|8873.8|8881.3|8871.3|8884.8|8874.8|8877.5|8867.5|127
1629390600000|2021-08-19 16:30:00|8881.8|8871.8|8882.5|8872.5|8883.3|8873.3|8876|8866|181
1629390900000|2021-08-19 16:35:00|8882.3|8872.3|8888.8|8878.8|8889.5|8879.5|8882|8872|141
1629391200000|2021-08-19 16:40:00|8889|8879|8885.8|8875.8|8891.3|8881.3|8884.3|8874.3|167
1629391500000|2021-08-19 16:45:00|8886.3|8876.3|8893.8|8883.8|8894.3|8884.3|8885.3|8875.3|112
1629391800000|2021-08-19 16:50:00|8894.3|8884.3|8897.3|8887.3|8898|8888|8893.3|8883.3|145
1629392100000|2021-08-19 16:55:00|8897|8887|8897.9|8887.9|8900.6|8890.6|8893.1|8883.1|132
1629417600000|2021-08-20 00:00:00|8898.8|8888.8|8908.5|8898.5|8909|8899|8898.8|8888.8|19
1629417900000|2021-08-20 00:05:00|8908.3|8898.3|8913.4|8903.4|8913.4|8903.4|8908|8898|13
1629418200000|2021-08-20 00:10:00|8913.3|8903.3|8922.5|8912.5|8922.5|8912.5|8913.3|8903.3|19
1629418500000|2021-08-20 00:15:00|8922.3|8912.3|8916.3|8906.3|8922.5|8912.5|8913|8903|37
1629418800000|2021-08-20 00:20:00|8916.5|8906.5|8921|8911|8921|8911|8914.9|8904.9|32
1629419100000|2021-08-20 00:25:00|8921.4|8911.4|8920.3|8910.3|8923.5|8913.5|8916.8|8906.8|23
1629419400000|2021-08-20 00:30:00|8920.6|8910.6|8924.5|8914.5|8927.6|8917.6|8920.6|8910.6|37
1629419700000|2021-08-20 00:35:00|8923.5|8913.5|8927.1|8917.1|8927.1|8917.1|8923|8913|12
1629420000000|2021-08-20 00:40:00|8926.9|8916.9|8929.8|8919.8|8930.5|8920.5|8925.5|8915.5|40
1629420300000|2021-08-20 00:45:00|8929.3|8919.3|8934.9|8924.9|8935.8|8925.8|8929.3|8919.3|40
1629420600000|2021-08-20 00:50:00|8935.3|8925.3|8933.5|8923.5|8935.3|8925.3|8932.1|8922.1|29
1629420900000|2021-08-20 00:55:00|8933.4|8923.4|8937.6|8927.6|8938.6|8928.6|8931.6|8921.6|68
1629421200000|2021-08-20 01:00:00|8938|8928|8954.5|8944.5|8959.4|8949.4|8933.5|8923.5|356
1629421500000|2021-08-20 01:05:00|8954.3|8944.3|8934.3|8924.3|8959.6|8949.6|8934.1|8924.1|258
1629421800000|2021-08-20 01:10:00|8934.5|8924.5|8938.4|8928.4|8949.4|8939.4|8934.5|8924.5|238
1629422100000|2021-08-20 01:15:00|8938.9|8928.9|8928.4|8918.4|8941.5|8931.5|8923.6|8913.6|297
1629422400000|2021-08-20 01:20:00|8927.9|8917.9|8934.6|8924.6|8940.8|8930.8|8925.3|8915.3|246
1629422700000|2021-08-20 01:25:00|8934.3|8924.3|8944.4|8934.4|8945.6|8935.6|8932.3|8922.3|202
1629423000000|2021-08-20 01:30:00|8944.3|8934.3|8946.3|8936.3|8948|8938|8938.3|8928.3|225
1629423300000|2021-08-20 01:35:00|8946|8936|8944.8|8934.8|8958.9|8948.9|8943.8|8933.8|192
1629423600000|2021-08-20 01:40:00|8944.5|8934.5|8937|8927|8947.6|8937.6|8935.8|8925.8|207
1629423900000|2021-08-20 01:45:00|8936.9|8926.9|8935.9|8925.9|8941|8931|8929.3|8919.3|278
1629424200000|2021-08-20 01:50:00|8936.1|8926.1|8946|8936|8946.8|8936.8|8933.4|8923.4|228
1629424500000|2021-08-20 01:55:00|8946.3|8936.3|8959.6|8949.6|8961.6|8951.6|8945.8|8935.8|204
1629424800000|2021-08-20 02:00:00|8959.9|8949.9|8964.3|8954.3|8964.3|8954.3|8956|8946|176
1629425100000|2021-08-20 02:05:00|8964.5|8954.5|8962.5|8952.5|8983|8973|8962.5|8952.5|285
1629425400000|2021-08-20 02:10:00|8962.3|8952.3|8975.9|8965.9|8975.9|8965.9|8961.6|8951.6|226
1629425700000|2021-08-20 02:15:00|8976.3|8966.3|8969.9|8959.9|8977.5|8967.5|8969.4|8959.4|64
1629426000000|2021-08-20 02:20:00|8969.5|8959.5|8963.1|8953.1|8970.5|8960.5|8960.8|8950.8|119
1629426300000|2021-08-20 02:25:00|8963.4|8953.4|8978.5|8968.5|8978.8|8968.8|8962.8|8952.8|137
1629426600000|2021-08-20 02:30:00|8979|8969|8966.6|8956.6|8981.3|8971.3|8966.3|8956.3|291
1629426900000|2021-08-20 02:35:00|8967.3|8957.3|8976.6|8966.6|8979.1|8969.1|8966.8|8956.8|213
1629427200000|2021-08-20 02:40:00|8976.1|8966.1|8983.5|8973.5|8985.8|8975.8|8976.1|8966.1|151
1629427500000|2021-08-20 02:45:00|8983.8|8973.8|8997.8|8987.8|8997.9|8987.9|8983|8973|203
1629427800000|2021-08-20 02:50:00|8997.5|8987.5|8993.3|8983.3|9004|8994|8991.4|8981.4|185
1629428100000|2021-08-20 02:55:00|8993.5|8983.5|8996.3|8986.3|8998.1|8988.1|8988.9|8978.9|156
1629428400000|2021-08-20 03:00:00|8996|8986|8999.3|8989.3|8999.5|8989.5|8989|8979|175
1629428700000|2021-08-20 03:05:00|8999|8989|8999.4|8989.4|9001.8|8991.8|8994.5|8984.5|123
1629429000000|2021-08-20 03:10:00|8999.3|8989.3|9008|8998|9014|9004|8997.8|8987.8|336
1629429300000|2021-08-20 03:15:00|9008.3|8998.3|9015.1|9005.1|9022|9012|9008.3|8998.3|357
1629429600000|2021-08-20 03:20:00|9015|9005|9016.8|9006.8|9026.3|9016.3|9015|9005|182
1629429900000|2021-08-20 03:25:00|9016.4|9006.4|9021.8|9011.8|9023.8|9013.8|9012|9002|238
1629430200000|2021-08-20 03:30:00|9022.4|9012.4|9020.9|9010.9|9023.5|9013.5|9016|9006|127
1629430500000|2021-08-20 03:35:00|9021.4|9011.4|9022.1|9012.1|9023.9|9013.9|9016.9|9006.9|90
1629430800000|2021-08-20 03:40:00|9022.4|9012.4|9024|9014|9024|9014|9016.9|9006.9|86
1629431100000|2021-08-20 03:45:00|9023.9|9013.9|9022.3|9012.3|9023.9|9013.9|9018.1|9008.1|54
1629431400000|2021-08-20 03:50:00|9022.6|9012.6|9022|9012|9023|9013|9019.8|9009.8|31
1629431700000|2021-08-20 03:55:00|9022.3|9012.3|9027.4|9017.4|9027.6|9017.6|9022|9012|35
1629432000000|2021-08-20 04:00:00|9027|9017|9032.6|9022.6|9032.8|9022.8|9024.4|9014.4|44
1629432300000|2021-08-20 04:05:00|9033.1|9023.1|9032.3|9022.3|9033.9|9023.9|9032.3|9022.3|60
1629432600000|2021-08-20 04:10:00|9032.6|9022.6|9029.8|9019.8|9033.4|9023.4|9027.1|9017.1|65
1629432900000|2021-08-20 04:15:00|9029.4|9019.4|9031|9021|9032.8|9022.8|9027.9|9017.9|52
1629433200000|2021-08-20 04:20:00|9030.4|9020.4|9027.3|9017.3|9030.4|9020.4|9026.3|9016.3|65
1629433500000|2021-08-20 04:25:00|9027.1|9017.1|9028.3|9018.3|9029.6|9019.6|9027.1|9017.1|36
1629433800000|2021-08-20 04:30:00|9028|9018|9021.8|9011.8|9028|9018|9019.5|9009.5|33
1629434100000|2021-08-20 04:35:00|9021.5|9011.5|9019|9009|9023.3|9013.3|9018.3|9008.3|56
1629434400000|2021-08-20 04:40:00|9019.5|9009.5|9017.6|9007.6|9019.5|9009.5|9014|9004|67
1629434700000|2021-08-20 04:45:00|9017.3|9007.3|9014.1|9004.1|9017.5|9007.5|9013|9003|94
1629435000000|2021-08-20 04:50:00|9014.4|9004.4|9014.6|9004.6|9017|9007|9013.5|9003.5|62
1629435300000|2021-08-20 04:55:00|9014.3|9004.3|9009.9|8999.9|9014.6|9004.6|9008.3|8998.3|31
1629435600000|2021-08-20 05:00:00|9009.8|8999.8|9007|8997|9015.3|9005.3|9005.5|8995.5|150
1629435900000|2021-08-20 05:05:00|9007.3|8997.3|9002|8992|9007.5|8997.5|9000.3|8990.3|157
1629436200000|2021-08-20 05:10:00|9001.9|8991.9|9000.6|8990.6|9010.8|9000.8|9000.3|8990.3|137
1629436500000|2021-08-20 05:15:00|9000.4|8990.4|8993.1|8983.1|9001.8|8991.8|8991.8|8981.8|113
1629436800000|2021-08-20 05:20:00|8993.6|8983.6|8998.5|8988.5|8998.6|8988.6|8988.8|8978.8|130
1629437100000|2021-08-20 05:25:00|8998.3|8988.3|8999|8989|8999.8|8989.8|8991.3|8981.3|168
1629437400000|2021-08-20 05:30:00|8999.3|8989.3|8997.8|8987.8|9003.1|8993.1|8988.8|8978.8|378
1629437700000|2021-08-20 05:35:00|8998|8988|8976.6|8966.6|9001.1|8991.1|8975.9|8965.9|246
1629438000000|2021-08-20 05:40:00|8976.8|8966.8|8986.9|8976.9|8987.1|8977.1|8974.8|8964.8|331
1629438300000|2021-08-20 05:45:00|8986.3|8976.3|8997|8987|9000|8990|8986|8976|286
1629438600000|2021-08-20 05:50:00|8997.8|8987.8|9012.6|9002.6|9013.9|9003.9|8997.8|8987.8|320
1629438900000|2021-08-20 05:55:00|9013|9003|9013.9|9003.9|9017|9007|9006|8996|266
1629439200000|2021-08-20 06:00:00|9014.4|9004.4|9025.3|9015.3|9025.8|9015.8|9008.5|8998.5|256
1629439500000|2021-08-20 06:05:00|9025.8|9015.8|9030.8|9020.8|9034.5|9024.5|9020.3|9010.3|305
1629439800000|2021-08-20 06:10:00|9030.4|9020.4|9027|9017|9033.3|9023.3|9022.6|9012.6|235
1629440100000|2021-08-20 06:15:00|9027.1|9017.1|9033.5|9023.5|9034.5|9024.5|9027.1|9017.1|310
1629440400000|2021-08-20 06:20:00|9033.8|9023.8|9042.3|9032.3|9049|9039|9028.1|9018.1|371
1629440700000|2021-08-20 06:25:00|9042|9032|9031.5|9021.5|9045.4|9035.4|9029|9019|324
1629441000000|2021-08-20 06:30:00|9031.4|9021.4|9028.1|9018.1|9035.3|9025.3|9026.1|9016.1|282
1629441300000|2021-08-20 06:35:00|9028.5|9018.5|9033.5|9023.5|9034.3|9024.3|9017.1|9007.1|203
1629441600000|2021-08-20 06:40:00|9033.1|9023.1|9017|9007|9035.3|9025.3|9017|9007|153
1629441900000|2021-08-20 06:45:00|9016.9|9006.9|9011.1|9001.1|9019.6|9009.6|9006.9|8996.9|248
1629442200000|2021-08-20 06:50:00|9012.1|9002.1|9004.6|8994.6|9012.9|9002.9|9002|8992|241
1629442500000|2021-08-20 06:55:00|9004.4|8994.4|8990.4|8980.4|9008.5|8998.5|8989.5|8979.5|344
1629442800000|2021-08-20 07:00:00|8990.9|8980.9|8982|8972|9004.3|8994.3|8979.8|8969.8|303
1629443100000|2021-08-20 07:05:00|8981.5|8971.5|8977.3|8967.3|8983.5|8973.5|8966.3|8956.3|311
1629443400000|2021-08-20 07:10:00|8977.5|8967.5|8983.3|8973.3|8985.5|8975.5|8971.8|8961.8|331
1629443700000|2021-08-20 07:15:00|8983.5|8973.5|8988.5|8978.5|8989.3|8979.3|8983.3|8973.3|127
1629444000000|2021-08-20 07:20:00|8988.3|8978.3|8988.3|8978.3|8998|8988|8986.5|8976.5|181
1629444300000|2021-08-20 07:25:00|8988|8978|8982.5|8972.5|8990.3|8980.3|8976|8966|238
1629444600000|2021-08-20 07:30:00|8982.8|8972.8|8986.8|8976.8|8992|8982|8976.8|8966.8|220
1629444900000|2021-08-20 07:35:00|8987|8977|8992.3|8982.3|8993|8983|8981.5|8971.5|187
1629445200000|2021-08-20 07:40:00|8992.5|8982.5|8981.5|8971.5|8992.8|8982.8|8978.3|8968.3|169
1629445500000|2021-08-20 07:45:00|8982|8972|8968.8|8958.8|8982.8|8972.8|8965.5|8955.5|209
1629445800000|2021-08-20 07:50:00|8969|8959|8977.5|8967.5|8981.5|8971.5|8968.5|8958.5|163
1629446100000|2021-08-20 07:55:00|8977.3|8967.3|8979.3|8969.3|8984.5|8974.5|8972.5|8962.5|124
1629446400000|2021-08-20 08:00:00|8980.8|8970.8|8982.3|8972.3|8989.8|8979.8|8978.3|8968.3|213
1629446700000|2021-08-20 08:05:00|8982.5|8972.5|8973|8963|8988|8978|8971.3|8961.3|173
1629447000000|2021-08-20 08:10:00|8972.5|8962.5|8966|8956|8978.3|8968.3|8962|8952|155
1629447300000|2021-08-20 08:15:00|8966.3|8956.3|8961.8|8951.8|8970.3|8960.3|8961|8951|129
1629447600000|2021-08-20 08:20:00|8962|8952|8951.3|8941.3|8963.8|8953.8|8949.5|8939.5|187
1629447900000|2021-08-20 08:25:00|8951|8941|8952.5|8942.5|8956.3|8946.3|8943.4|8933.4|217
1629448200000|2021-08-20 08:30:00|8952.8|8942.8|8934.3|8924.3|8953.3|8943.3|8930.5|8920.5|192
1629448500000|2021-08-20 08:35:00|8934.5|8924.5|8938|8928|8939.5|8929.5|8930.5|8920.5|150
1629448800000|2021-08-20 08:40:00|8937.8|8927.8|8947|8937|8957.5|8947.5|8936.8|8926.8|187
1629449100000|2021-08-20 08:45:00|8946.8|8936.8|8951|8941|8953.5|8943.5|8943.3|8933.3|208
1629449400000|2021-08-20 08:50:00|8951.5|8941.5|8947.5|8937.5|8953|8943|8941|8931|181
1629449700000|2021-08-20 08:55:00|8948|8938|8957.8|8947.8|8959.3|8949.3|8946.8|8936.8|116
1629450000000|2021-08-20 09:00:00|8958|8948|8957.5|8947.5|8958.5|8948.5|8948.8|8938.8|103
1629450300000|2021-08-20 09:05:00|8957.8|8947.8|8955.5|8945.5|8960.5|8950.5|8954|8944|107
1629450600000|2021-08-20 09:10:00|8955.8|8945.8|8943|8933|8957.5|8947.5|8940.5|8930.5|146
1629450900000|2021-08-20 09:15:00|8942.8|8932.8|8946.5|8936.5|8951|8941|8940.5|8930.5|144
1629451200000|2021-08-20 09:20:00|8947.3|8937.3|8948.8|8938.8|8952|8942|8947|8937|128
1629451500000|2021-08-20 09:25:00|8949|8939|8948|8938|8952.8|8942.8|8946.3|8936.3|93
1629451800000|2021-08-20 09:30:00|8948.3|8938.3|8956.3|8946.3|8956.3|8946.3|8947|8937|139
1629452100000|2021-08-20 09:35:00|8956.8|8946.8|8965.3|8955.3|8967.8|8957.8|8956|8946|147
1629452400000|2021-08-20 09:40:00|8965|8955|8967.3|8957.3|8967.5|8957.5|8961.8|8951.8|119
1629452700000|2021-08-20 09:45:00|8967|8957|8963.3|8953.3|8967.8|8957.8|8961.5|8951.5|83
1629453000000|2021-08-20 09:50:00|8963|8953|8957|8947|8965.8|8955.8|8953|8943|112
1629453300000|2021-08-20 09:55:00|8956.8|8946.8|8952.5|8942.5|8956.8|8946.8|8947.8|8937.8|145
1629453600000|2021-08-20 10:00:00|8953|8943|8948.5|8938.5|8958|8948|8945|8935|131
1629453900000|2021-08-20 10:05:00|8948.8|8938.8|8954.3|8944.3|8958.3|8948.3|8944.8|8934.8|129
1629454200000|2021-08-20 10:10:00|8954|8944|8949|8939|8954.3|8944.3|8947.5|8937.5|147
1629454500000|2021-08-20 10:15:00|8948.8|8938.8|8941.3|8931.3|8952|8942|8938.5|8928.5|102
1629454800000|2021-08-20 10:20:00|8941|8931|8939.5|8929.5|8941.8|8931.8|8937.3|8927.3|114
1629455100000|2021-08-20 10:25:00|8939.8|8929.8|8950.8|8940.8|8952.5|8942.5|8939.8|8929.8|112
1629455400000|2021-08-20 10:30:00|8951|8941|8949.5|8939.5|8952.5|8942.5|8947.5|8937.5|68
1629455700000|2021-08-20 10:35:00|8948.8|8938.8|8943.5|8933.5|8949.8|8939.8|8942.8|8932.8|81
1629456000000|2021-08-20 10:40:00|8943.8|8933.8|8945|8935|8948.3|8938.3|8943|8933|63
1629456300000|2021-08-20 10:45:00|8944.5|8934.5|8942.5|8932.5|8945|8935|8942.5|8932.5|68
1629456600000|2021-08-20 10:50:00|8942.8|8932.8|8939|8929|8944.8|8934.8|8936.3|8926.3|108
1629456900000|2021-08-20 10:55:00|8939.3|8929.3|8930.8|8920.8|8940|8930|8930.8|8920.8|100
1629457200000|2021-08-20 11:00:00|8931|8921|8918.5|8908.5|8931.8|8921.8|8914.5|8904.5|185
1629457500000|2021-08-20 11:05:00|8918.3|8908.3|8931.5|8921.5|8933|8923|8917.3|8907.3|163
1629457800000|2021-08-20 11:10:00|8931.3|8921.3|8933.8|8923.8|8936.5|8926.5|8930.3|8920.3|91
1629458100000|2021-08-20 11:15:00|8934|8924|8932.3|8922.3|8938.5|8928.5|8931.8|8921.8|101
1629458400000|2021-08-20 11:20:00|8932|8922|8938.5|8928.5|8946|8936|8932|8922|202
1629458700000|2021-08-20 11:25:00|8938.8|8928.8|8944.8|8934.8|8944.8|8934.8|8938|8928|182
1629459000000|2021-08-20 11:30:00|8944.5|8934.5|8936.5|8926.5|8945|8935|8932.5|8922.5|276
1629459300000|2021-08-20 11:35:00|8936.8|8926.8|8943.3|8933.3|8943.5|8933.5|8933.3|8923.3|139
1629459600000|2021-08-20 11:40:00|8943.5|8933.5|8939|8929|8946.5|8936.5|8939|8929|115
1629459900000|2021-08-20 11:45:00|8938.8|8928.8|8941|8931|8941|8931|8935.8|8925.8|134
1629460200000|2021-08-20 11:50:00|8940.8|8930.8|8940.3|8930.3|8942.3|8932.3|8938|8928|128
1629460500000|2021-08-20 11:55:00|8940.5|8930.5|8940.5|8930.5|8943.5|8933.5|8939|8929|126
1629460800000|2021-08-20 12:00:00|8940.8|8930.8|8957|8947|8957.8|8947.8|8935.8|8925.8|248
1629461100000|2021-08-20 12:05:00|8956.8|8946.8|8951|8941|8956.8|8946.8|8947.8|8937.8|155
1629461400000|2021-08-20 12:10:00|8950.8|8940.8|8935.8|8925.8|8950.8|8940.8|8932|8922|224
1629461700000|2021-08-20 12:15:00|8935.5|8925.5|8950|8940|8951|8941|8935.5|8925.5|142
1629462000000|2021-08-20 12:20:00|8949.8|8939.8|8936|8926|8950.5|8940.5|8936|8926|155
1629462300000|2021-08-20 12:25:00|8936.3|8926.3|8933|8923|8937.8|8927.8|8925.8|8915.8|171
1629462600000|2021-08-20 12:30:00|8932.5|8922.5|8934.8|8924.8|8936.5|8926.5|8923.8|8913.8|195
1629462900000|2021-08-20 12:35:00|8935|8925|8954.8|8944.8|8955.3|8945.3|8935|8925|183
1629463200000|2021-08-20 12:40:00|8955|8945|8954.5|8944.5|8958.9|8948.9|8947.3|8937.3|161
1629463500000|2021-08-20 12:45:00|8955|8945|8956.3|8946.3|8957.5|8947.5|8951.5|8941.5|109
1629463800000|2021-08-20 12:50:00|8956.8|8946.8|8948|8938|8957.5|8947.5|8942|8932|140
1629464100000|2021-08-20 12:55:00|8948.3|8938.3|8969.5|8959.5|8970.5|8960.5|8948.3|8938.3|209
1629464400000|2021-08-20 13:00:00|8967.5|8957.5|8989.5|8979.5|8989.5|8979.5|8961.9|8951.9|635
1629464700000|2021-08-20 13:05:00|8989.4|8979.4|9010|9000|9011.5|9001.5|8975.3|8965.3|442
1629465000000|2021-08-20 13:10:00|9010.5|9000.5|8989.8|8979.8|9010.5|9000.5|8984.6|8974.6|417
1629465300000|2021-08-20 13:15:00|8990|8980|8998.3|8988.3|9007.1|8997.1|8980.8|8970.8|333
1629465600000|2021-08-20 13:20:00|8998.5|8988.5|8993.5|8983.5|9005|8995|8992.5|8982.5|258
1629465900000|2021-08-20 13:25:00|8993.8|8983.8|8997|8987|9003.5|8993.5|8993.8|8983.8|251
1629466200000|2021-08-20 13:30:00|8997.3|8987.3|8999|8989|9000.8|8990.8|8985|8975|365
1629466500000|2021-08-20 13:35:00|8998.3|8988.3|9029.8|9019.8|9031.5|9021.5|8998.3|8988.3|361
1629466800000|2021-08-20 13:40:00|9030.3|9020.3|9031.8|9021.8|9034.8|9024.8|9020.3|9010.3|407
1629467100000|2021-08-20 13:45:00|9032.3|9022.3|9058.3|9048.3|9060.3|9050.3|9029.3|9019.3|407
1629467400000|2021-08-20 13:50:00|9058.5|9048.5|9051.5|9041.5|9074|9064|9051.5|9041.5|436
1629467700000|2021-08-20 13:55:00|9051.3|9041.3|9058.5|9048.5|9058.5|9048.5|9045|9035|342
1629468000000|2021-08-20 14:00:00|9059|9049|9044.8|9034.8|9059.8|9049.8|9044.5|9034.5|395
1629468300000|2021-08-20 14:05:00|9045|9035|9039.3|9029.3|9045.3|9035.3|9033.8|9023.8|377
1629468600000|2021-08-20 14:10:00|9039|9029|9025.3|9015.3|9039.5|9029.5|9025.3|9015.3|297
1629468900000|2021-08-20 14:15:00|9025.8|9015.8|9045.5|9035.5|9047.5|9037.5|9025|9015|339
1629469200000|2021-08-20 14:20:00|9044.8|9034.8|9045|9035|9046|9036|9036.8|9026.8|319
1629469500000|2021-08-20 14:25:00|9044.8|9034.8|9050.8|9040.8|9050.8|9040.8|9041.5|9031.5|228
1629469800000|2021-08-20 14:30:00|9051.8|9041.8|9067.3|9057.3|9068.8|9058.8|9044.5|9034.5|400
1629470100000|2021-08-20 14:35:00|9067.5|9057.5|9049.5|9039.5|9068.3|9058.3|9044.8|9034.8|307
1629470400000|2021-08-20 14:40:00|9048.8|9038.8|9052.5|9042.5|9054.5|9044.5|9040|9030|345
1629470700000|2021-08-20 14:45:00|9052.8|9042.8|9043.3|9033.3|9053.5|9043.5|9041.3|9031.3|208
1629471000000|2021-08-20 14:50:00|9043|9033|9044.3|9034.3|9045.3|9035.3|9040.8|9030.8|181
1629471300000|2021-08-20 14:55:00|9044.8|9034.8|9046|9036|9049.3|9039.3|9042|9032|212
1629471600000|2021-08-20 15:00:00|9046.3|9036.3|9041.8|9031.8|9052.5|9042.5|9041|9031|237
1629471900000|2021-08-20 15:05:00|9042|9032|9049.3|9039.3|9055|9045|9039.5|9029.5|185
1629472200000|2021-08-20 15:10:00|9049.5|9039.5|9048.5|9038.5|9060.3|9050.3|9046.8|9036.8|189
1629472500000|2021-08-20 15:15:00|9049.5|9039.5|9047|9037|9053.3|9043.3|9045.8|9035.8|122
1629472800000|2021-08-20 15:20:00|9048|9038|9052.5|9042.5|9055|9045|9048|9038|175
1629473100000|2021-08-20 15:25:00|9053|9043|9048.8|9038.8|9060.5|9050.5|9045.5|9035.5|353
1629473400000|2021-08-20 15:30:00|9049|9039|9034|9024|9049.3|9039.3|9032.8|9022.8|211
1629473700000|2021-08-20 15:35:00|9033.8|9023.8|9039|9029|9039|9029|9033|9023|156
1629474000000|2021-08-20 15:40:00|9038.8|9028.8|9025.8|9015.8|9041.5|9031.5|9024|9014|242
1629474300000|2021-08-20 15:45:00|9025.3|9015.3|9053.5|9043.5|9053.8|9043.8|9025.3|9015.3|297
1629474600000|2021-08-20 15:50:00|9053.8|9043.8|9057.3|9047.3|9057.5|9047.5|9047|9037|202
1629474900000|2021-08-20 15:55:00|9056.8|9046.8|9064|9054|9068|9058|9053|9043|106
1629475200000|2021-08-20 16:00:00|9064.3|9054.3|9077.3|9067.3|9077.5|9067.5|9064.3|9054.3|199
1629475500000|2021-08-20 16:05:00|9077.5|9067.5|9067|9057|9077.5|9067.5|9066.8|9056.8|156
1629475800000|2021-08-20 16:10:00|9066.8|9056.8|9070.3|9060.3|9073.5|9063.5|9066.8|9056.8|93
1629476100000|2021-08-20 16:15:00|9069.8|9059.8|9073.5|9063.5|9074.3|9064.3|9069.8|9059.8|62
1629476400000|2021-08-20 16:20:00|9073.3|9063.3|9073.5|9063.5|9073.5|9063.5|9070|9060|56
1629476700000|2021-08-20 16:25:00|9073.8|9063.8|9076.3|9066.3|9077.8|9067.8|9073.3|9063.3|87
1629477000000|2021-08-20 16:30:00|9076.5|9066.5|9069.8|9059.8|9076.8|9066.8|9069.8|9059.8|38
1629477300000|2021-08-20 16:35:00|9070.3|9060.3|9069|9059|9075|9065|9068|9058|68
1629477600000|2021-08-20 16:40:00|9068.8|9058.8|9075.3|9065.3|9075.8|9065.8|9068.5|9058.5|57
1629477900000|2021-08-20 16:45:00|9075.8|9065.8|9076.8|9066.8|9078.8|9068.8|9073|9063|82
1629478200000|2021-08-20 16:50:00|9076.5|9066.5|9068.3|9058.3|9076.8|9066.8|9068|9058|105
1629478500000|2021-08-20 16:55:00|9068.5|9058.5|9072.6|9062.6|9075.9|9065.9|9066.9|9056.9|128
1629676800000|2021-08-23 00:00:00|9065.3|9049.5|9098.9|9088.9|9100.6|9090.6|9065.3|9049.5|11
1629677100000|2021-08-23 00:05:00|9099.3|9089.3|9097.3|9087.3|9102.9|9092.9|9097|9087|32
1629677400000|2021-08-23 00:10:00|9097.5|9087.5|9098.3|9088.3|9098.8|9088.8|9097.3|9087.3|17
1629677700000|2021-08-23 00:15:00|9099|9089|9100.8|9090.8|9103.8|9093.8|9099|9089|58
1629678000000|2021-08-23 00:20:00|9100.9|9090.9|9108.5|9098.5|9109.3|9099.3|9100.9|9090.9|37
1629678300000|2021-08-23 00:25:00|9108.8|9098.8|9122.1|9112.1|9122.5|9112.5|9108.8|9098.8|53
1629678600000|2021-08-23 00:30:00|9121.8|9111.8|9118.4|9108.4|9123|9113|9117.5|9107.5|103
1629678900000|2021-08-23 00:35:00|9118.9|9108.9|9122|9112|9123.6|9113.6|9118.8|9108.8|55
1629679200000|2021-08-23 00:40:00|9121.5|9111.5|9122.9|9112.9|9123|9113|9117.8|9107.8|93
1629679500000|2021-08-23 00:45:00|9122.6|9112.6|9120.8|9110.8|9123.6|9113.6|9120.8|9110.8|95
1629679800000|2021-08-23 00:50:00|9121.1|9111.1|9121.1|9111.1|9122|9112|9118.8|9108.8|45
1629680100000|2021-08-23 00:55:00|9120.8|9110.8|9116.4|9106.4|9122.9|9112.9|9116.3|9106.3|81
1629680400000|2021-08-23 01:00:00|9115.6|9105.6|9102.1|9092.1|9123.4|9113.4|9098.8|9088.8|470
1629680700000|2021-08-23 01:05:00|9102.4|9092.4|9114.8|9104.8|9120.8|9110.8|9097.3|9087.3|466
1629681000000|2021-08-23 01:10:00|9114.5|9104.5|9115.4|9105.4|9118.9|9108.9|9106.4|9096.4|221
1629681300000|2021-08-23 01:15:00|9114.9|9104.9|9133.9|9123.9|9136|9126|9114.9|9104.9|310
1629681600000|2021-08-23 01:20:00|9133.6|9123.6|9140.4|9130.4|9142.8|9132.8|9129.9|9119.9|244
1629681900000|2021-08-23 01:25:00|9139.9|9129.9|9143|9133|9146.5|9136.5|9138|9128|297
1629682200000|2021-08-23 01:30:00|9142.6|9132.6|9131.1|9121.1|9143.6|9133.6|9128.4|9118.4|239
1629682500000|2021-08-23 01:35:00|9131.5|9121.5|9119.6|9109.6|9136.6|9126.6|9118.9|9108.9|214
1629682800000|2021-08-23 01:40:00|9118.8|9108.8|9133.5|9123.5|9138.6|9128.6|9118.8|9108.8|246
1629683100000|2021-08-23 01:45:00|9133.3|9123.3|9144.3|9134.3|9146|9136|9132|9122|261
1629683400000|2021-08-23 01:50:00|9144.8|9134.8|9132.8|9122.8|9146|9136|9130.4|9120.4|266
1629683700000|2021-08-23 01:55:00|9133|9123|9125.8|9115.8|9134.9|9124.9|9125.4|9115.4|193
1629684000000|2021-08-23 02:00:00|9126|9116|9138.6|9128.6|9139.3|9129.3|9123.6|9113.6|189
1629684300000|2021-08-23 02:05:00|9138.1|9128.1|9136.3|9126.3|9141.4|9131.4|9133|9123|183
1629684600000|2021-08-23 02:10:00|9135.5|9125.5|9140|9130|9144|9134|9133.4|9123.4|203
1629684900000|2021-08-23 02:15:00|9140.5|9130.5|9137.4|9127.4|9141.8|9131.8|9136.6|9126.6|70
1629685200000|2021-08-23 02:20:00|9138.4|9128.4|9135.3|9125.3|9140.3|9130.3|9135.3|9125.3|42
1629685500000|2021-08-23 02:25:00|9135.6|9125.6|9138.8|9128.8|9141.6|9131.6|9135.4|9125.4|52
1629685800000|2021-08-23 02:30:00|9139|9129|9144.3|9134.3|9148.8|9138.8|9139|9129|119
1629686100000|2021-08-23 02:35:00|9144|9134|9148.8|9138.8|9150.5|9140.5|9143.8|9133.8|180
1629686400000|2021-08-23 02:40:00|9148.5|9138.5|9148.1|9138.1|9153.8|9143.8|9147.3|9137.3|164
1629686700000|2021-08-23 02:45:00|9148.4|9138.4|9145.9|9135.9|9150.8|9140.8|9143|9133|98
1629687000000|2021-08-23 02:50:00|9146.3|9136.3|9136.8|9126.8|9148.5|9138.5|9136.4|9126.4|148
1629687300000|2021-08-23 02:55:00|9137.1|9127.1|9141.8|9131.8|9142|9132|9135.6|9125.6|113
1629687600000|2021-08-23 03:00:00|9141.4|9131.4|9144|9134|9144|9134|9136|9126|155
1629687900000|2021-08-23 03:05:00|9144.3|9134.3|9146.9|9136.9|9154|9144|9144|9134|192
1629688200000|2021-08-23 03:10:00|9146.5|9136.5|9155.8|9145.8|9158.5|9148.5|9143.9|9133.9|251
1629688500000|2021-08-23 03:15:00|9156.3|9146.3|9154|9144|9158.5|9148.5|9150.3|9140.3|147
1629688800000|2021-08-23 03:20:00|9154.3|9144.3|9154.5|9144.5|9158.3|9148.3|9151.6|9141.6|153
1629689100000|2021-08-23 03:25:00|9154|9144|9152.8|9142.8|9154.1|9144.1|9144.6|9134.6|166
1629689400000|2021-08-23 03:30:00|9152.6|9142.6|9156.6|9146.6|9157.5|9147.5|9152.3|9142.3|64
1629689700000|2021-08-23 03:35:00|9156.5|9146.5|9163.3|9153.3|9163.8|9153.8|9156.5|9146.5|38
1629690000000|2021-08-23 03:40:00|9163|9153|9168.1|9158.1|9169.5|9159.5|9163|9153|72
1629690300000|2021-08-23 03:45:00|9167.9|9157.9|9167.6|9157.6|9169|9159|9166.4|9156.4|68
1629690600000|2021-08-23 03:50:00|9167.3|9157.3|9167|9157|9169.3|9159.3|9166|9156|34
1629690900000|2021-08-23 03:55:00|9167.4|9157.4|9157.8|9147.8|9167.4|9157.4|9157.8|9147.8|32
1629691200000|2021-08-23 04:00:00|9158.1|9148.1|9156.8|9146.8|9159.5|9149.5|9156.3|9146.3|27
1629691500000|2021-08-23 04:05:00|9157|9147|9155.1|9145.1|9157.3|9147.3|9155.1|9145.1|23
1629691800000|2021-08-23 04:10:00|9154.8|9144.8|9152.5|9142.5|9154.8|9144.8|9152|9142|21
1629692100000|2021-08-23 04:15:00|9152.6|9142.6|9148.8|9138.8|9153|9143|9148.8|9138.8|26
1629692400000|2021-08-23 04:20:00|9148|9138|9145|9135|9148|9138|9144.1|9134.1|20
1629692700000|2021-08-23 04:25:00|9145.3|9135.3|9143|9133|9146.5|9136.5|9142|9132|57
1629693000000|2021-08-23 04:30:00|9143.3|9133.3|9150.4|9140.4|9150.5|9140.5|9143.3|9133.3|50
1629693300000|2021-08-23 04:35:00|9150.1|9140.1|9151|9141|9151.6|9141.6|9148|9138|25
1629693600000|2021-08-23 04:40:00|9150.9|9140.9|9148.8|9138.8|9150.9|9140.9|9148.8|9138.8|7
1629693900000|2021-08-23 04:45:00|9149|9139|9152.1|9142.1|9152.1|9142.1|9148.9|9138.9|13
1629694200000|2021-08-23 04:50:00|9151.8|9141.8|9149.4|9139.4|9152.5|9142.5|9149.4|9139.4|21
1629694500000|2021-08-23 04:55:00|9149.3|9139.3|9148.6|9138.6|9149.5|9139.5|9146.5|9136.5|24
1629694800000|2021-08-23 05:00:00|9148.1|9138.1|9146.9|9136.9|9148.1|9138.1|9143.4|9133.4|43
1629695100000|2021-08-23 05:05:00|9146.5|9136.5|9151.3|9141.3|9151.3|9141.3|9144.9|9134.9|36
1629695400000|2021-08-23 05:10:00|9151.6|9141.6|9148.3|9138.3|9154.8|9144.8|9147.8|9137.8|62
1629695700000|2021-08-23 05:15:00|9149|9139|9144|9134|9152.4|9142.4|9143.6|9133.6|49
1629696000000|2021-08-23 05:20:00|9144.3|9134.3|9147.9|9137.9|9147.9|9137.9|9143.5|9133.5|18
1629696300000|2021-08-23 05:25:00|9147.8|9137.8|9148.4|9138.4|9149.5|9139.5|9147.6|9137.6|22
1629696600000|2021-08-23 05:30:00|9148.5|9138.5|9146.1|9136.1|9158.3|9148.3|9143.8|9133.8|185
1629696900000|2021-08-23 05:35:00|9146.5|9136.5|9141.6|9131.6|9148.5|9138.5|9141.5|9131.5|110
1629697200000|2021-08-23 05:40:00|9141.4|9131.4|9125.4|9115.4|9141.4|9131.4|9122|9112|137
1629697500000|2021-08-23 05:45:00|9125.1|9115.1|9125|9115|9131.4|9121.4|9122.3|9112.3|97
1629697800000|2021-08-23 05:50:00|9125.4|9115.4|9132.1|9122.1|9133.1|9123.1|9122.5|9112.5|118
1629698100000|2021-08-23 05:55:00|9131.8|9121.8|9121.3|9111.3|9131.8|9121.8|9121.3|9111.3|128
1629698400000|2021-08-23 06:00:00|9121|9111|9112.3|9102.3|9127.8|9117.8|9109.8|9099.8|192
1629698700000|2021-08-23 06:05:00|9112|9102|9110.6|9100.6|9119.6|9109.6|9110.6|9100.6|87
1629699000000|2021-08-23 06:10:00|9110.4|9100.4|9113|9103|9116.9|9106.9|9107|9097|95
1629699300000|2021-08-23 06:15:00|9113.6|9103.6|9118.5|9108.5|9125.3|9115.3|9112|9102|162
1629699600000|2021-08-23 06:20:00|9119|9109|9121.1|9111.1|9127.4|9117.4|9118.6|9108.6|137
1629699900000|2021-08-23 06:25:00|9120.9|9110.9|9123|9113|9125.3|9115.3|9120.1|9110.1|123
1629700200000|2021-08-23 06:30:00|9122.8|9112.8|9118.9|9108.9|9123.5|9113.5|9116|9106|82
1629700500000|2021-08-23 06:35:00|9118.6|9108.6|9113.8|9103.8|9118.6|9108.6|9106.4|9096.4|160
1629700800000|2021-08-23 06:40:00|9113.5|9103.5|9094.3|9084.3|9115.8|9105.8|9092.5|9082.5|157
1629701100000|2021-08-23 06:45:00|9093.8|9083.8|9098.5|9088.5|9101.8|9091.8|9091.9|9081.9|196
1629701400000|2021-08-23 06:50:00|9098.8|9088.8|9109.1|9099.1|9109.6|9099.6|9092.1|9082.1|231
1629701700000|2021-08-23 06:55:00|9109.4|9099.4|9103.8|9093.8|9115.5|9105.5|9096.8|9086.8|191
1629702000000|2021-08-23 07:00:00|9103.5|9093.5|9075.8|9065.8|9110.3|9100.3|9073|9063|238
1629702300000|2021-08-23 07:05:00|9076|9066|9079|9069|9079.8|9069.8|9063|9053|235
1629702600000|2021-08-23 07:10:00|9081|9071|9090.5|9080.5|9094|9084|9081|9071|101
1629702900000|2021-08-23 07:15:00|9090.3|9080.3|9095|9085|9095.3|9085.3|9082.5|9072.5|93
1629703200000|2021-08-23 07:20:00|9095.3|9085.3|9087.5|9077.5|9101|9091|9080.8|9070.8|133
1629703500000|2021-08-23 07:25:00|9087.3|9077.3|9078.3|9068.3|9087.3|9077.3|9076|9066|96
1629703800000|2021-08-23 07:30:00|9078|9068|9087.3|9077.3|9088.3|9078.3|9070.5|9060.5|183
1629704100000|2021-08-23 07:35:00|9088.3|9078.3|9097.3|9087.3|9098.5|9088.5|9086.3|9076.3|102
1629704400000|2021-08-23 07:40:00|9097.5|9087.5|9101.8|9091.8|9107|9097|9097.5|9087.5|116
1629704700000|2021-08-23 07:45:00|9101.5|9091.5|9120|9110|9121|9111|9101|9091|128
1629705000000|2021-08-23 07:50:00|9119.8|9109.8|9100.3|9090.3|9119.8|9109.8|9099.8|9089.8|149
1629705300000|2021-08-23 07:55:00|9100.5|9090.5|9114.3|9104.3|9114.8|9104.8|9099.8|9089.8|95
1629705600000|2021-08-23 08:00:00|9114.5|9104.5|9123.3|9113.3|9141.5|9131.5|9112.8|9102.8|209
1629705900000|2021-08-23 08:05:00|9123|9113|9135.8|9125.8|9137.3|9127.3|9118.5|9108.5|172
1629706200000|2021-08-23 08:10:00|9136|9126|9138.5|9128.5|9144|9134|9134|9124|146
1629706500000|2021-08-23 08:15:00|9138.8|9128.8|9166.8|9156.8|9167.3|9157.3|9135.8|9125.8|194
1629706800000|2021-08-23 08:20:00|9166.5|9156.5|9191.5|9181.5|9197.3|9187.3|9164.8|9154.8|239
1629707100000|2021-08-23 08:25:00|9191.8|9181.8|9202.5|9192.5|9203|9193|9191.8|9181.8|164
1629707400000|2021-08-23 08:30:00|9202.3|9192.3|9203.8|9193.8|9209.9|9199.9|9201|9191|175
1629707700000|2021-08-23 08:35:00|9204|9194|9196|9186|9204.8|9194.8|9195.8|9185.8|135
1629708000000|2021-08-23 08:40:00|9195.3|9185.3|9213.6|9203.6|9215.8|9205.8|9195.3|9185.3|205
1629708300000|2021-08-23 08:45:00|9214|9204|9201.4|9191.4|9215.6|9205.6|9197.4|9187.4|207
1629708600000|2021-08-23 08:50:00|9201.5|9191.5|9199|9189|9206.1|9196.1|9196.8|9186.8|154
1629708900000|2021-08-23 08:55:00|9199.1|9189.1|9204.8|9194.8|9211|9201|9198|9188|160
1629709200000|2021-08-23 09:00:00|9204.6|9194.6|9210.3|9200.3|9210.3|9200.3|9197.4|9187.4|128
1629709500000|2021-08-23 09:05:00|9210.6|9200.6|9218.5|9208.5|9222.6|9212.6|9210|9200|174
1629709800000|2021-08-23 09:10:00|9218.6|9208.6|9229.1|9219.1|9238.8|9228.8|9217.5|9207.5|201
1629710100000|2021-08-23 09:15:00|9228.8|9218.8|9234.1|9224.1|9234.4|9224.4|9225.8|9215.8|116
1629710400000|2021-08-23 09:20:00|9234.4|9224.4|9230.9|9220.9|9237.1|9227.1|9229.9|9219.9|109
1629710700000|2021-08-23 09:25:00|9230.6|9220.6|9218.3|9208.3|9237.9|9227.9|9217.1|9207.1|111
1629711000000|2021-08-23 09:30:00|9218|9208|9235.4|9225.4|9235.4|9225.4|9217.4|9207.4|136
1629711300000|2021-08-23 09:35:00|9235.6|9225.6|9229.5|9219.5|9239|9229|9228.8|9218.8|138
1629711600000|2021-08-23 09:40:00|9229.8|9219.8|9231.6|9221.6|9233.3|9223.3|9226.8|9216.8|89
1629711900000|2021-08-23 09:45:00|9231.8|9221.8|9227.8|9217.8|9233.8|9223.8|9226.9|9216.9|79
1629712200000|2021-08-23 09:50:00|9228|9218|9235.5|9225.5|9236.1|9226.1|9228|9218|74
1629712500000|2021-08-23 09:55:00|9235.9|9225.9|9232.1|9222.1|9236.1|9226.1|9230.4|9220.4|85
1629712800000|2021-08-23 10:00:00|9232|9222|9231.4|9221.4|9235.3|9225.3|9227.6|9217.6|78
1629713100000|2021-08-23 10:05:00|9231.1|9221.1|9228.8|9218.8|9233.8|9223.8|9227.6|9217.6|70
1629713400000|2021-08-23 10:10:00|9228.5|9218.5|9231.8|9221.8|9234.3|9224.3|9227.9|9217.9|90
1629713700000|2021-08-23 10:15:00|9232|9222|9230.4|9220.4|9233.1|9223.1|9228.9|9218.9|108
1629714000000|2021-08-23 10:20:00|9230.5|9220.5|9227.9|9217.9|9232.4|9222.4|9226.8|9216.8|96
1629714300000|2021-08-23 10:25:00|9228|9218|9223.9|9213.9|9231|9221|9223.3|9213.3|71
1629714600000|2021-08-23 10:30:00|9224|9214|9224.8|9214.8|9232.5|9222.5|9223.5|9213.5|69
1629714900000|2021-08-23 10:35:00|9225|9215|9230.4|9220.4|9233.8|9223.8|9225|9215|81
1629715200000|2021-08-23 10:40:00|9230.5|9220.5|9227.5|9217.5|9231.9|9221.9|9226.8|9216.8|83
1629715500000|2021-08-23 10:45:00|9227.8|9217.8|9225.9|9215.9|9230.4|9220.4|9225.9|9215.9|112
1629715800000|2021-08-23 10:50:00|9226.1|9216.1|9233.6|9223.6|9234.8|9224.8|9226.1|9216.1|95
1629716100000|2021-08-23 10:55:00|9233.4|9223.4|9235.4|9225.4|9235.4|9225.4|9229.8|9219.8|72
1629716400000|2021-08-23 11:00:00|9235.6|9225.6|9238|9228|9242.5|9232.5|9235.5|9225.5|90
1629716700000|2021-08-23 11:05:00|9238.6|9228.6|9234|9224|9244.1|9234.1|9232.4|9222.4|91
1629717000000|2021-08-23 11:10:00|9233.9|9223.9|9231.5|9221.5|9239.8|9229.8|9231.1|9221.1|113
1629717300000|2021-08-23 11:15:00|9231.8|9221.8|9227.6|9217.6|9233.6|9223.6|9224.9|9214.9|124
1629717600000|2021-08-23 11:20:00|9228|9218|9230.4|9220.4|9233.8|9223.8|9226.8|9216.8|138
1629717900000|2021-08-23 11:25:00|9230|9220|9225.3|9215.3|9230|9220|9222.6|9212.6|169
1629718200000|2021-08-23 11:30:00|9226.3|9216.3|9227.8|9217.8|9233.6|9223.6|9222.3|9212.3|288
1629718500000|2021-08-23 11:35:00|9227.9|9217.9|9230.9|9220.9|9234.4|9224.4|9227.9|9217.9|143
1629718800000|2021-08-23 11:40:00|9231.1|9221.1|9233.6|9223.6|9234.9|9224.9|9226|9216|154
1629719100000|2021-08-23 11:45:00|9233.5|9223.5|9233.6|9223.6|9236|9226|9230.6|9220.6|105
1629719400000|2021-08-23 11:50:00|9233.8|9223.8|9223.1|9213.1|9234.8|9224.8|9222|9212|145
1629719700000|2021-08-23 11:55:00|9223.6|9213.6|9229|9219|9230.9|9220.9|9222.5|9212.5|192
1629720000000|2021-08-23 12:00:00|9229.3|9219.3|9218|9208|9231.5|9221.5|9209.8|9199.8|261
1629720300000|2021-08-23 12:05:00|9217.8|9207.8|9240.1|9230.1|9242.1|9232.1|9216.4|9206.4|233
1629720600000|2021-08-23 12:10:00|9240.4|9230.4|9240.5|9230.5|9242|9232|9229.1|9219.1|215
1629720900000|2021-08-23 12:15:00|9240.6|9230.6|9241.9|9231.9|9244.5|9234.5|9237.8|9227.8|190
1629721200000|2021-08-23 12:20:00|9242.1|9232.1|9237.4|9227.4|9243.4|9233.4|9233.3|9223.3|202
1629721500000|2021-08-23 12:25:00|9237.1|9227.1|9257.4|9247.4|9259.1|9249.1|9237.1|9227.1|222
1629721800000|2021-08-23 12:30:00|9257.6|9247.6|9259.1|9249.1|9269.5|9259.5|9257.3|9247.3|267
1629722100000|2021-08-23 12:35:00|9260.3|9250.3|9255.5|9245.5|9266.5|9256.5|9252.4|9242.4|231
1629722400000|2021-08-23 12:40:00|9255.8|9245.8|9248|9238|9256.9|9246.9|9245.6|9235.6|189
1629722700000|2021-08-23 12:45:00|9247.3|9237.3|9253.8|9243.8|9254.9|9244.9|9246.6|9236.6|122
1629723000000|2021-08-23 12:50:00|9253.3|9243.3|9257.3|9247.3|9258.1|9248.1|9251.4|9241.4|121
1629723300000|2021-08-23 12:55:00|9256.6|9246.6|9259.1|9249.1|9262.6|9252.6|9242.3|9232.3|158
1629723600000|2021-08-23 13:00:00|9258.6|9248.6|9220.4|9210.4|9266|9256|9215.8|9205.8|606
1629723900000|2021-08-23 13:05:00|9220.3|9210.3|9214.8|9204.8|9234.6|9224.6|9212.1|9202.1|383
1629724200000|2021-08-23 13:10:00|9214|9204|9215.4|9205.4|9217.6|9207.6|9203.9|9193.9|396
1629724500000|2021-08-23 13:15:00|9215.6|9205.6|9212.6|9202.6|9227.3|9217.3|9206.1|9196.1|303
1629724800000|2021-08-23 13:20:00|9212.9|9202.9|9219.3|9209.3|9222.3|9212.3|9204.4|9194.4|228
1629725100000|2021-08-23 13:25:00|9218.1|9208.1|9212.9|9202.9|9222|9212|9211|9201|204
1629725400000|2021-08-23 13:30:00|9213.3|9203.3|9233|9223|9239|9229|9209.5|9199.5|453
1629725700000|2021-08-23 13:35:00|9232.8|9222.8|9228.9|9218.9|9239.5|9229.5|9220|9210|415
1629726000000|2021-08-23 13:40:00|9229.4|9219.4|9235.9|9225.9|9242|9232|9229.4|9219.4|282
1629726300000|2021-08-23 13:45:00|9237.6|9227.6|9226.3|9216.3|9238.8|9228.8|9219.8|9209.8|350
1629726600000|2021-08-23 13:50:00|9226.4|9216.4|9250.1|9240.1|9250.4|9240.4|9226.1|9216.1|432
1629726900000|2021-08-23 13:55:00|9250.9|9240.9|9244.3|9234.3|9262.6|9252.6|9243.8|9233.8|355
1629727200000|2021-08-23 14:00:00|9243.8|9233.8|9234.6|9224.6|9250.4|9240.4|9234.1|9224.1|358
1629727500000|2021-08-23 14:05:00|9234.9|9224.9|9244.1|9234.1|9248.3|9238.3|9234.9|9224.9|218
1629727800000|2021-08-23 14:10:00|9244.4|9234.4|9261|9251|9263|9253|9244.4|9234.4|312
1629728100000|2021-08-23 14:15:00|9261.5|9251.5|9257.9|9247.9|9274.3|9264.3|9257.4|9247.4|306
1629728400000|2021-08-23 14:20:00|9258.1|9248.1|9266|9256|9266.6|9256.6|9255.4|9245.4|279
1629728700000|2021-08-23 14:25:00|9265.1|9255.1|9250|9240|9266.8|9256.8|9250|9240|206
1629729000000|2021-08-23 14:30:00|9250.3|9240.3|9246.4|9236.4|9253.3|9243.3|9238.1|9228.1|198
1629729300000|2021-08-23 14:35:00|9246.3|9236.3|9232|9222|9250.1|9240.1|9231.8|9221.8|246
1629729600000|2021-08-23 14:40:00|9232.4|9222.4|9231.6|9221.6|9238.6|9228.6|9228.8|9218.8|344
1629729900000|2021-08-23 14:45:00|9231.8|9221.8|9224.1|9214.1|9238.1|9228.1|9223|9213|349
1629730200000|2021-08-23 14:50:00|9224.4|9214.4|9220.1|9210.1|9227.3|9217.3|9219.9|9209.9|252
1629730500000|2021-08-23 14:55:00|9220.4|9210.4|9233.4|9223.4|9235.8|9225.8|9220.4|9210.4|240
1629730800000|2021-08-23 15:00:00|9233.5|9223.5|9239.5|9229.5|9240.1|9230.1|9229.1|9219.1|183
1629731100000|2021-08-23 15:05:00|9239.3|9229.3|9232.3|9222.3|9241.9|9231.9|9227.9|9217.9|183
1629731400000|2021-08-23 15:10:00|9232.5|9222.5|9229.3|9219.3|9235.5|9225.5|9229.1|9219.1|134
1629731700000|2021-08-23 15:15:00|9229.9|9219.9|9224.9|9214.9|9234.1|9224.1|9221.1|9211.1|182
1629732000000|2021-08-23 15:20:00|9224.6|9214.6|9239.1|9229.1|9239.8|9229.8|9224.4|9214.4|142
1629732300000|2021-08-23 15:25:00|9239|9229|9246.1|9236.1|9246.1|9236.1|9234.1|9224.1|152
1629732600000|2021-08-23 15:30:00|9246.4|9236.4|9250.1|9240.1|9256.8|9246.8|9246.4|9236.4|170
1629732900000|2021-08-23 15:35:00|9249.9|9239.9|9260.5|9250.5|9261.5|9251.5|9249.9|9239.9|143
1629733200000|2021-08-23 15:40:00|9260|9250|9270.6|9260.6|9271.6|9261.6|9257|9247|209
1629733500000|2021-08-23 15:45:00|9270.3|9260.3|9281.5|9271.5|9282.9|9272.9|9268.4|9258.4|387
1629733800000|2021-08-23 15:50:00|9281.4|9271.4|9288.3|9278.3|9289.6|9279.6|9278.3|9268.3|163
1629734100000|2021-08-23 15:55:00|9288.1|9278.1|9283.4|9273.4|9289.3|9279.3|9276|9266|209
1629734400000|2021-08-23 16:00:00|9282.8|9272.8|9290.8|9280.8|9290.8|9280.8|9282.8|9272.8|172
1629734700000|2021-08-23 16:05:00|9291.3|9281.3|9277|9267|9297.9|9287.9|9276.5|9266.5|261
1629735000000|2021-08-23 16:10:00|9277.1|9267.1|9276.3|9266.3|9278.1|9268.1|9270.4|9260.4|148
1629735300000|2021-08-23 16:15:00|9276.4|9266.4|9275.6|9265.6|9280.4|9270.4|9271.9|9261.9|172
1629735600000|2021-08-23 16:20:00|9275.9|9265.9|9266.8|9256.8|9276|9266|9263.3|9253.3|160
1629735900000|2021-08-23 16:25:00|9266.4|9256.4|9263.1|9253.1|9270.8|9260.8|9260.8|9250.8|193
1629736200000|2021-08-23 16:30:00|9263|9253|9262.6|9252.6|9267.6|9257.6|9259.5|9249.5|150
1629736500000|2021-08-23 16:35:00|9262.8|9252.8|9268.8|9258.8|9269.6|9259.6|9259.8|9249.8|122
1629736800000|2021-08-23 16:40:00|9268.9|9258.9|9266.4|9256.4|9274.9|9264.9|9264|9254|184
1629737100000|2021-08-23 16:45:00|9266.3|9256.3|9263.1|9253.1|9267.3|9257.3|9262.1|9252.1|151
1629737400000|2021-08-23 16:50:00|9262.8|9252.8|9259.5|9249.5|9266.6|9256.6|9259|9249|138
1629737700000|2021-08-23 16:55:00|9259.8|9249.8|9268|9258|9271|9261|9258.5|9248.5|188
1629763200000|2021-08-24 00:00:00|9234.1|9224.1|9224.1|9214.1|9234.1|9224.1|9222.6|9212.6|32
1629763500000|2021-08-24 00:05:00|9224.4|9214.4|9226.5|9216.5|9227.5|9217.5|9222.4|9212.4|24
1629763800000|2021-08-24 00:10:00|9226.4|9216.4|9226.5|9216.5|9226.6|9216.6|9225.9|9215.9|5
1629764100000|2021-08-24 00:15:00|9226.6|9216.6|9230.6|9220.6|9230.6|9220.6|9226.5|9216.5|14
1629764400000|2021-08-24 00:20:00|9230.4|9220.4|9223.8|9213.8|9230.4|9220.4|9223.8|9213.8|25
1629764700000|2021-08-24 00:25:00|9223.9|9213.9|9223.4|9213.4|9228.5|9218.5|9222.1|9212.1|43
1629765000000|2021-08-24 00:30:00|9223.6|9213.6|9224.9|9214.9|9226.9|9216.9|9221.5|9211.5|64
1629765300000|2021-08-24 00:35:00|9225.6|9215.6|9224.8|9214.8|9227.4|9217.4|9221.5|9211.5|27
1629765600000|2021-08-24 00:40:00|9224.6|9214.6|9223.9|9213.9|9224.6|9214.6|9223.3|9213.3|23
1629765900000|2021-08-24 00:45:00|9223.3|9213.3|9222.6|9212.6|9223.9|9213.9|9221.6|9211.6|19
1629766200000|2021-08-24 00:50:00|9222.3|9212.3|9226.3|9216.3|9226.6|9216.6|9222.3|9212.3|14
1629766500000|2021-08-24 00:55:00|9226.4|9216.4|9226.9|9216.9|9227.6|9217.6|9224.9|9214.9|40
1629766800000|2021-08-24 01:00:00|9226.5|9216.5|9254.1|9244.1|9257.5|9247.5|9222|9212|361
1629767100000|2021-08-24 01:05:00|9254|9244|9248.1|9238.1|9254|9244|9232.1|9222.1|307
1629767400000|2021-08-24 01:10:00|9248.4|9238.4|9244.4|9234.4|9254.1|9244.1|9237.9|9227.9|184
1629767700000|2021-08-24 01:15:00|9244.1|9234.1|9241.3|9231.3|9252.4|9242.4|9239.9|9229.9|144
1629768000000|2021-08-24 01:20:00|9240.8|9230.8|9249.4|9239.4|9249.4|9239.4|9239.3|9229.3|129
1629768300000|2021-08-24 01:25:00|9249.9|9239.9|9258.3|9248.3|9261|9251|9249|9239|112
1629768600000|2021-08-24 01:30:00|9258|9248|9268.6|9258.6|9272.4|9262.4|9258|9248|323
1629768900000|2021-08-24 01:35:00|9268.5|9258.5|9269.6|9259.6|9272.1|9262.1|9262.4|9252.4|300
1629769200000|2021-08-24 01:40:00|9269.8|9259.8|9263.6|9253.6|9270|9260|9263.5|9253.5|196
1629769500000|2021-08-24 01:45:00|9264.1|9254.1|9264.1|9254.1|9266.4|9256.4|9258.5|9248.5|243
1629769800000|2021-08-24 01:50:00|9264.3|9254.3|9274.4|9264.4|9276.1|9266.1|9261.1|9251.1|212
1629770100000|2021-08-24 01:55:00|9274.6|9264.6|9276.3|9266.3|9283.5|9273.5|9274.6|9264.6|214
1629770400000|2021-08-24 02:00:00|9276.5|9266.5|9269.3|9259.3|9281.6|9271.6|9267.6|9257.6|171
1629770700000|2021-08-24 02:05:00|9269|9259|9269.5|9259.5|9272.8|9262.8|9261.9|9251.9|150
1629771000000|2021-08-24 02:10:00|9269.6|9259.6|9273.9|9263.9|9279.5|9269.5|9267.6|9257.6|175
1629771300000|2021-08-24 02:15:00|9273.6|9263.6|9279.5|9269.5|9279.5|9269.5|9272.3|9262.3|81
1629771600000|2021-08-24 02:20:00|9279.6|9269.6|9284|9274|9284.6|9274.6|9279.6|9269.6|43
1629771900000|2021-08-24 02:25:00|9284.3|9274.3|9285.5|9275.5|9285.5|9275.5|9281.1|9271.1|56
1629772200000|2021-08-24 02:30:00|9285.8|9275.8|9282.5|9272.5|9286.3|9276.3|9268|9258|259
1629772500000|2021-08-24 02:35:00|9282.6|9272.6|9278.8|9268.8|9284.9|9274.9|9276.8|9266.8|237
1629772800000|2021-08-24 02:40:00|9278|9268|9284.5|9274.5|9285.3|9275.3|9274.3|9264.3|187
1629773100000|2021-08-24 02:45:00|9284.9|9274.9|9273.5|9263.5|9284.9|9274.9|9271.6|9261.6|195
1629773400000|2021-08-24 02:50:00|9272.9|9262.9|9277.9|9267.9|9282.1|9272.1|9272.8|9262.8|101
1629773700000|2021-08-24 02:55:00|9278.1|9268.1|9282.9|9272.9|9282.9|9272.9|9276.9|9266.9|153
1629774000000|2021-08-24 03:00:00|9282.8|9272.8|9274.6|9264.6|9285.8|9275.8|9273.9|9263.9|214
1629774300000|2021-08-24 03:05:00|9274.9|9264.9|9265.5|9255.5|9275.1|9265.1|9265.5|9255.5|87
1629774600000|2021-08-24 03:10:00|9265.3|9255.3|9262.9|9252.9|9267.6|9257.6|9260.6|9250.6|185
1629774900000|2021-08-24 03:15:00|9264|9254|9250.4|9240.4|9267|9257|9250.4|9240.4|173
1629775200000|2021-08-24 03:20:00|9250.8|9240.8|9256|9246|9257|9247|9250.8|9240.8|152
1629775500000|2021-08-24 03:25:00|9255.8|9245.8|9256.1|9246.1|9259.1|9249.1|9254.6|9244.6|85
1629775800000|2021-08-24 03:30:00|9256.5|9246.5|9260.9|9250.9|9263.5|9253.5|9256.5|9246.5|21
1629776100000|2021-08-24 03:35:00|9260.6|9250.6|9264.5|9254.5|9265.4|9255.4|9260.6|9250.6|14
1629776400000|2021-08-24 03:40:00|9263.8|9253.8|9261.4|9251.4|9264.4|9254.4|9260.6|9250.6|16
1629776700000|2021-08-24 03:45:00|9261.1|9251.1|9258.1|9248.1|9261.1|9251.1|9257.9|9247.9|10
1629777000000|2021-08-24 03:50:00|9257.8|9247.8|9260.4|9250.4|9260.4|9250.4|9257.8|9247.8|9
1629777300000|2021-08-24 03:55:00|9258.9|9248.9|9260.1|9250.1|9260.1|9250.1|9258.9|9248.9|5
1629777600000|2021-08-24 04:00:00|9260|9250|9260.6|9250.6|9262.1|9252.1|9260|9250|19
1629777900000|2021-08-24 04:05:00|9260.3|9250.3|9257.9|9247.9|9260.3|9250.3|9257.9|9247.9|7
1629778200000|2021-08-24 04:10:00|9257.6|9247.6|9257.3|9247.3|9257.6|9247.6|9255.9|9245.9|11
1629778500000|2021-08-24 04:15:00|9257.5|9247.5|9256.6|9246.6|9258.5|9248.5|9255.6|9245.6|20
1629778800000|2021-08-24 04:20:00|9256.8|9246.8|9249.9|9239.9|9257|9247|9249.9|9239.9|23
1629779100000|2021-08-24 04:25:00|9250|9240|9254.4|9244.4|9254.9|9244.9|9249.9|9239.9|26
1629779400000|2021-08-24 04:30:00|9254.9|9244.9|9252.1|9242.1|9254.9|9244.9|9248.4|9238.4|38
1629779700000|2021-08-24 04:35:00|9251.6|9241.6|9251.9|9241.9|9253.1|9243.1|9250.8|9240.8|36
1629780000000|2021-08-24 04:40:00|9251.6|9241.6|9251.6|9241.6|9253.1|9243.1|9250.8|9240.8|34
1629780300000|2021-08-24 04:45:00|9251.9|9241.9|9249.4|9239.4|9252.1|9242.1|9249.4|9239.4|32
1629780600000|2021-08-24 04:50:00|9248.4|9238.4|9250.8|9240.8|9251.6|9241.6|9248.4|9238.4|24
1629780900000|2021-08-24 04:55:00|9250.6|9240.6|9250.4|9240.4|9251.8|9241.8|9250.1|9240.1|13
1629781200000|2021-08-24 05:00:00|9250.1|9240.1|9247.8|9237.8|9250.1|9240.1|9244.5|9234.5|26
1629781500000|2021-08-24 05:05:00|9248.5|9238.5|9253.5|9243.5|9254.4|9244.4|9248.5|9238.5|35
1629781800000|2021-08-24 05:10:00|9253.8|9243.8|9250.9|9240.9|9254.3|9244.3|9250.1|9240.1|29
1629782100000|2021-08-24 05:15:00|9250.4|9240.4|9247.1|9237.1|9250.4|9240.4|9245.9|9235.9|26
1629782400000|2021-08-24 05:20:00|9247|9237|9248.1|9238.1|9250.9|9240.9|9245.5|9235.5|39
1629782700000|2021-08-24 05:25:00|9248.5|9238.5|9256.4|9246.4|9256.4|9246.4|9241.3|9231.3|79
1629783000000|2021-08-24 05:30:00|9256.3|9246.3|9248.5|9238.5|9260.3|9250.3|9243.9|9233.9|231
1629783300000|2021-08-24 05:35:00|9248.9|9238.9|9265.4|9255.4|9273.6|9263.6|9248.9|9238.9|307
1629783600000|2021-08-24 05:40:00|9265.8|9255.8|9275.4|9265.4|9278.9|9268.9|9265.1|9255.1|185
1629783900000|2021-08-24 05:45:00|9275.1|9265.1|9272.8|9262.8|9277.5|9267.5|9268.9|9258.9|120
1629784200000|2021-08-24 05:50:00|9272.5|9262.5|9262.4|9252.4|9273.1|9263.1|9262.3|9252.3|133
1629784500000|2021-08-24 05:55:00|9262.1|9252.1|9262.9|9252.9|9264.3|9254.3|9254.4|9244.4|150
1629784800000|2021-08-24 06:00:00|9262.6|9252.6|9267.8|9257.8|9271.4|9261.4|9261.1|9251.1|184
1629785100000|2021-08-24 06:05:00|9267.6|9257.6|9262.4|9252.4|9270.5|9260.5|9260|9250|176
1629785400000|2021-08-24 06:10:00|9262.1|9252.1|9268.8|9258.8|9270.1|9260.1|9261.6|9251.6|191
1629785700000|2021-08-24 06:15:00|9268.4|9258.4|9264.6|9254.6|9268.8|9258.8|9258.6|9248.6|223
1629786000000|2021-08-24 06:20:00|9264.4|9254.4|9262.6|9252.6|9265|9255|9258|9248|192
1629786300000|2021-08-24 06:25:00|9262.4|9252.4|9265.1|9255.1|9269.9|9259.9|9261|9251|200
1629786600000|2021-08-24 06:30:00|9264.8|9254.8|9264.4|9254.4|9270.4|9260.4|9262.4|9252.4|168
1629786900000|2021-08-24 06:35:00|9264.5|9254.5|9256.4|9246.4|9269.5|9259.5|9254.5|9244.5|210
1629787200000|2021-08-24 06:40:00|9255.8|9245.8|9249|9239|9256|9246|9245.4|9235.4|188
1629787500000|2021-08-24 06:45:00|9248.9|9238.9|9263.1|9253.1|9266.1|9256.1|9246.6|9236.6|272
1629787800000|2021-08-24 06:50:00|9262.8|9252.8|9260.9|9250.9|9264.8|9254.8|9256.1|9246.1|199
1629788100000|2021-08-24 06:55:00|9258.5|9248.5|9251.3|9241.3|9258.5|9248.5|9248.1|9238.1|275
1629788400000|2021-08-24 07:00:00|9251.6|9241.6|9250.8|9240.8|9252.9|9242.9|9237.9|9227.9|221
1629788700000|2021-08-24 07:05:00|9250.9|9240.9|9240.5|9230.5|9250.9|9240.9|9237.5|9227.5|155
1629789000000|2021-08-24 07:10:00|9240.3|9230.3|9211.5|9201.5|9242.3|9232.3|9210.6|9200.6|204
1629789300000|2021-08-24 07:15:00|9211.6|9201.6|9221.8|9211.8|9224.5|9214.5|9209.5|9199.5|236
1629789600000|2021-08-24 07:20:00|9221.5|9211.5|9222|9212|9229.9|9219.9|9219.3|9209.3|128
1629789900000|2021-08-24 07:25:00|9223|9213|9227|9217|9228.9|9218.9|9222.8|9212.8|90
1629790200000|2021-08-24 07:30:00|9227.3|9217.3|9223.1|9213.1|9230.4|9220.4|9221.9|9211.9|136
1629790500000|2021-08-24 07:35:00|9222.9|9212.9|9217.6|9207.6|9226.3|9216.3|9217.4|9207.4|141
1629790800000|2021-08-24 07:40:00|9218|9208|9229|9219|9232.9|9222.9|9217.6|9207.6|123
1629791100000|2021-08-24 07:45:00|9228.3|9218.3|9240.3|9230.3|9240.6|9230.6|9225.8|9215.8|131
1629791400000|2021-08-24 07:50:00|9240.1|9230.1|9246.1|9236.1|9247.8|9237.8|9235.8|9225.8|160
1629791700000|2021-08-24 07:55:00|9246.3|9236.3|9249.9|9239.9|9250.6|9240.6|9240|9230|143
1629792000000|2021-08-24 08:00:00|9251|9241|9262.4|9252.4|9262.4|9252.4|9247.3|9237.3|131
1629792300000|2021-08-24 08:05:00|9262.5|9252.5|9272.5|9262.5|9283.5|9273.5|9262.3|9252.3|235
1629792600000|2021-08-24 08:10:00|9272.4|9262.4|9263|9253|9283.5|9273.5|9262.6|9252.6|216
1629792900000|2021-08-24 08:15:00|9263.3|9253.3|9273.6|9263.6|9273.6|9263.6|9262|9252|147
1629793200000|2021-08-24 08:20:00|9273.8|9263.8|9269.3|9259.3|9280|9270|9268.3|9258.3|136
1629793500000|2021-08-24 08:25:00|9269|9259|9267.5|9257.5|9269|9259|9262.8|9252.8|130
1629793800000|2021-08-24 08:30:00|9267.3|9257.3|9257|9247|9270|9260|9251.3|9241.3|155
1629794100000|2021-08-24 08:35:00|9257.8|9247.8|9261|9251|9268.8|9258.8|9257.8|9247.8|114
1629794400000|2021-08-24 08:40:00|9261.3|9251.3|9270.8|9260.8|9274|9264|9261.3|9251.3|140
1629794700000|2021-08-24 08:45:00|9271|9261|9289.8|9279.8|9298.8|9288.8|9271|9261|115
1629795000000|2021-08-24 08:50:00|9290.5|9280.5|9291.5|9281.5|9300|9290|9288.8|9278.8|131
1629795300000|2021-08-24 08:55:00|9293.3|9283.3|9288.5|9278.5|9295|9285|9284.8|9274.8|75
1629795600000|2021-08-24 09:00:00|9288|9278|9292|9282|9293.3|9283.3|9283.5|9273.5|103
1629795900000|2021-08-24 09:05:00|9293.5|9283.5|9295|9285|9300.6|9290.6|9293.5|9283.5|96
1629796200000|2021-08-24 09:10:00|9294.8|9284.8|9293.5|9283.5|9298.8|9288.8|9291.3|9281.3|93
1629796500000|2021-08-24 09:15:00|9293.8|9283.8|9294.5|9284.5|9298.5|9288.5|9293.5|9283.5|78
1629796800000|2021-08-24 09:20:00|9295.3|9285.3|9297.5|9287.5|9301.8|9291.8|9295.3|9285.3|115
1629797100000|2021-08-24 09:25:00|9297.8|9287.8|9298.3|9288.3|9304.3|9294.3|9297.8|9287.8|114
1629797400000|2021-08-24 09:30:00|9298.8|9288.8|9300.3|9290.3|9301.3|9291.3|9296.5|9286.5|70
1629797700000|2021-08-24 09:35:00|9300.5|9290.5|9302.3|9292.3|9304.3|9294.3|9300.5|9290.5|64
1629798000000|2021-08-24 09:40:00|9302.5|9292.5|9303.5|9293.5|9304.3|9294.3|9301.8|9291.8|54
1629798300000|2021-08-24 09:45:00|9303.3|9293.3|9300.8|9290.8|9308|9298|9298.3|9288.3|102
1629798600000|2021-08-24 09:50:00|9300|9290|9293.3|9283.3|9302.5|9292.5|9292.8|9282.8|69
1629798900000|2021-08-24 09:55:00|9292|9282|9295.3|9285.3|9295.8|9285.8|9286.8|9276.8|137
1629799200000|2021-08-24 10:00:00|9295.5|9285.5|9297.3|9287.3|9302|9292|9295.3|9285.3|120
1629799500000|2021-08-24 10:05:00|9297.5|9287.5|9336.5|9326.5|9337|9327|9297.5|9287.5|155
1629799800000|2021-08-24 10:10:00|9337|9327|9339.3|9329.3|9342|9332|9328.8|9318.8|170
1629800100000|2021-08-24 10:15:00|9339.5|9329.5|9339.8|9329.8|9343.5|9333.5|9331.5|9321.5|137
1629800400000|2021-08-24 10:20:00|9340.8|9330.8|9346.3|9336.3|9352.5|9342.5|9340.8|9330.8|125
1629800700000|2021-08-24 10:25:00|9345.5|9335.5|9345.5|9335.5|9349.8|9339.8|9343|9333|139
1629801000000|2021-08-24 10:30:00|9345.8|9335.8|9349|9339|9351|9341|9344.3|9334.3|108
1629801300000|2021-08-24 10:35:00|9349.3|9339.3|9337.5|9327.5|9350.8|9340.8|9335.5|9325.5|141
1629801600000|2021-08-24 10:40:00|9337.8|9327.8|9340.5|9330.5|9342.5|9332.5|9336.5|9326.5|130
1629801900000|2021-08-24 10:45:00|9341|9331|9341.3|9331.3|9346.5|9336.5|9341|9331|92
1629802200000|2021-08-24 10:50:00|9341.8|9331.8|9334.8|9324.8|9344.8|9334.8|9334.5|9324.5|119
1629802500000|2021-08-24 10:55:00|9335|9325|9332|9322|9339|9329|9331.5|9321.5|105
1629802800000|2021-08-24 11:00:00|9331.8|9321.8|9329.5|9319.5|9333|9323|9328.3|9318.3|81
1629803100000|2021-08-24 11:05:00|9330|9320|9326.5|9316.5|9335.3|9325.3|9326.5|9316.5|85
1629803400000|2021-08-24 11:10:00|9325.8|9315.8|9322.3|9312.3|9327.3|9317.3|9321.5|9311.5|61
1629803700000|2021-08-24 11:15:00|9321.8|9311.8|9324|9314|9331.3|9321.3|9321.3|9311.3|83
1629804000000|2021-08-24 11:20:00|9323.8|9313.8|9330|9320|9331|9321|9323.8|9313.8|107
1629804300000|2021-08-24 11:25:00|9329.8|9319.8|9326.3|9316.3|9333.3|9323.3|9323|9313|141
1629804600000|2021-08-24 11:30:00|9326|9316|9298.5|9288.5|9326.5|9316.5|9297.5|9287.5|384
1629804900000|2021-08-24 11:35:00|9298.8|9288.8|9327.5|9317.5|9330.3|9320.3|9298.5|9288.5|172
1629805200000|2021-08-24 11:40:00|9328|9318|9332.3|9322.3|9336.5|9326.5|9325.5|9315.5|110
1629805500000|2021-08-24 11:45:00|9332.5|9322.5|9334.3|9324.3|9338.3|9328.3|9330.5|9320.5|118
1629805800000|2021-08-24 11:50:00|9334.8|9324.8|9338.5|9328.5|9340.5|9330.5|9333.5|9323.5|153
1629806100000|2021-08-24 11:55:00|9338|9328|9349.5|9339.5|9354.3|9344.3|9338|9328|165
1629806400000|2021-08-24 12:00:00|9350.3|9340.3|9344.3|9334.3|9353|9343|9342.5|9332.5|196
1629806700000|2021-08-24 12:05:00|9344.5|9334.5|9343.5|9333.5|9350.5|9340.5|9342.3|9332.3|159
1629807000000|2021-08-24 12:10:00|9343.3|9333.3|9341|9331|9345.5|9335.5|9334.8|9324.8|160
1629807300000|2021-08-24 12:15:00|9340.8|9330.8|9351.5|9341.5|9353.5|9343.5|9340.8|9330.8|158
1629807600000|2021-08-24 12:20:00|9352.8|9342.8|9341.8|9331.8|9354|9344|9329.5|9319.5|232
1629807900000|2021-08-24 12:25:00|9342|9332|9350.3|9340.3|9353.3|9343.3|9342|9332|130
1629808200000|2021-08-24 12:30:00|9350|9340|9351.3|9341.3|9352.8|9342.8|9345.5|9335.5|133
1629808500000|2021-08-24 12:35:00|9351.8|9341.8|9339.3|9329.3|9352|9342|9339.3|9329.3|133
1629808800000|2021-08-24 12:40:00|9339.8|9329.8|9332.8|9322.8|9343.3|9333.3|9330.3|9320.3|151
1629809100000|2021-08-24 12:45:00|9332.5|9322.5|9323|9313|9332.8|9322.8|9322.3|9312.3|115
1629809400000|2021-08-24 12:50:00|9322.5|9312.5|9334.3|9324.3|9339.3|9329.3|9322|9312|178
1629809700000|2021-08-24 12:55:00|9334.5|9324.5|9340.3|9330.3|9345|9335|9334.5|9324.5|170
1629810000000|2021-08-24 13:00:00|9340.5|9330.5|9341.5|9331.5|9352.8|9342.8|9333.5|9323.5|485
1629810300000|2021-08-24 13:05:00|9341|9331|9348.5|9338.5|9353.3|9343.3|9339.5|9329.5|344
1629810600000|2021-08-24 13:10:00|9346.8|9336.8|9344.3|9334.3|9347.8|9337.8|9338|9328|257
1629810900000|2021-08-24 13:15:00|9344.5|9334.5|9384.8|9374.8|9394.8|9384.8|9344.5|9334.5|330
1629811200000|2021-08-24 13:20:00|9384.5|9374.5|9378.3|9368.3|9384.8|9374.8|9374.5|9364.5|335
1629811500000|2021-08-24 13:25:00|9378.5|9368.5|9387.3|9377.3|9388.5|9378.5|9378.5|9368.5|222
1629811800000|2021-08-24 13:30:00|9387.8|9377.8|9372|9362|9392.8|9382.8|9367.8|9357.8|375
1629812100000|2021-08-24 13:35:00|9371.8|9361.8|9395|9385|9397|9387|9371.8|9361.8|327
1629812400000|2021-08-24 13:40:00|9394.5|9384.5|9388.3|9378.3|9396.5|9386.5|9386.3|9376.3|269
1629812700000|2021-08-24 13:45:00|9388|9378|9394|9384|9399.8|9389.8|9387.3|9377.3|279
1629813000000|2021-08-24 13:50:00|9394.3|9384.3|9391.5|9381.5|9399.8|9389.8|9391.5|9381.5|285
1629813300000|2021-08-24 13:55:00|9392|9382|9399.3|9389.3|9402.3|9392.3|9392|9382|217
1629813600000|2021-08-24 14:00:00|9399.8|9389.8|9400.5|9390.5|9414|9404|9399|9389|321
1629813900000|2021-08-24 14:05:00|9400.3|9390.3|9407.3|9397.3|9408.8|9398.8|9399.8|9389.8|367
1629814200000|2021-08-24 14:10:00|9407.5|9397.5|9412|9402|9413.3|9403.3|9407.3|9397.3|296
1629814500000|2021-08-24 14:15:00|9412.3|9402.3|9414.8|9404.8|9419.3|9409.3|9411|9401|270
1629814800000|2021-08-24 14:20:00|9415.3|9405.3|9406|9396|9415.3|9405.3|9404.3|9394.3|243
1629815100000|2021-08-24 14:25:00|9406.3|9396.3|9418|9408|9418.8|9408.8|9406.3|9396.3|197
1629815400000|2021-08-24 14:30:00|9417.8|9407.8|9420.3|9410.3|9423.5|9413.5|9412.8|9402.8|221
1629815700000|2021-08-24 14:35:00|9420.5|9410.5|9427.5|9417.5|9427.5|9417.5|9418|9408|173
1629816000000|2021-08-24 14:40:00|9427|9417|9428.3|9418.3|9431.5|9421.5|9423.5|9413.5|239
1629816300000|2021-08-24 14:45:00|9428.5|9418.5|9419|9409|9431.3|9421.3|9416.5|9406.5|277
1629816600000|2021-08-24 14:50:00|9418.8|9408.8|9403.5|9393.5|9422|9412|9402.3|9392.3|272
1629816900000|2021-08-24 14:55:00|9403.8|9393.8|9410.5|9400.5|9415.8|9405.8|9401.5|9391.5|187
1629817200000|2021-08-24 15:00:00|9411|9401|9400|9390|9411.3|9401.3|9399.3|9389.3|101
1629817500000|2021-08-24 15:05:00|9400.3|9390.3|9402.8|9392.8|9403.5|9393.5|9394.5|9384.5|143
1629817800000|2021-08-24 15:10:00|9403|9393|9407.5|9397.5|9409.5|9399.5|9399.5|9389.5|112
1629818100000|2021-08-24 15:15:00|9407.8|9397.8|9404.3|9394.3|9411.3|9401.3|9403.8|9393.8|119
1629818400000|2021-08-24 15:20:00|9404.8|9394.8|9394.8|9384.8|9404.8|9394.8|9394.5|9384.5|89
1629818700000|2021-08-24 15:25:00|9394.3|9384.3|9396.5|9386.5|9397|9387|9392.5|9382.5|188
1629819000000|2021-08-24 15:30:00|9396.3|9386.3|9388|9378|9398.3|9388.3|9383.6|9373.6|133
1629819300000|2021-08-24 15:35:00|9388.3|9378.3|9381|9371|9390.5|9380.5|9378.3|9368.3|199
1629819600000|2021-08-24 15:40:00|9380.8|9370.8|9379.5|9369.5|9386.3|9376.3|9377.3|9367.3|217
1629819900000|2021-08-24 15:45:00|9379.3|9369.3|9381.3|9371.3|9384.5|9374.5|9377.3|9367.3|145
1629820200000|2021-08-24 15:50:00|9380.3|9370.3|9380.8|9370.8|9383|9373|9375|9365|104
1629820500000|2021-08-24 15:55:00|9380|9370|9379|9369|9381.8|9371.8|9372.3|9362.3|112
1629820800000|2021-08-24 16:00:00|9378.8|9368.8|9379.3|9369.3|9381|9371|9376.8|9366.8|68
1629821100000|2021-08-24 16:05:00|9378.8|9368.8|9383.5|9373.5|9383.8|9373.8|9378|9368|78
1629821400000|2021-08-24 16:10:00|9384|9374|9387.5|9377.5|9388.8|9378.8|9382.5|9372.5|49
1629821700000|2021-08-24 16:15:00|9387.8|9377.8|9382.5|9372.5|9387.8|9377.8|9382.5|9372.5|58
1629822000000|2021-08-24 16:20:00|9382.3|9372.3|9378.3|9368.3|9382.3|9372.3|9376.3|9366.3|38
1629822300000|2021-08-24 16:25:00|9378|9368|9375.5|9365.5|9378.5|9368.5|9372.5|9362.5|68
1629822600000|2021-08-24 16:30:00|9376|9366|9374.5|9364.5|9380.5|9370.5|9374|9364|128
1629822900000|2021-08-24 16:35:00|9374.8|9364.8|9364.5|9354.5|9376.5|9366.5|9363.5|9353.5|124
1629823200000|2021-08-24 16:40:00|9364.8|9354.8|9363.3|9353.3|9366|9356|9358|9348|115
1629823500000|2021-08-24 16:45:00|9363|9353|9359.5|9349.5|9363|9353|9357|9347|90
1629823800000|2021-08-24 16:50:00|9359.3|9349.3|9354|9344|9361.8|9351.8|9353.5|9343.5|76
1629824100000|2021-08-24 16:55:00|9354.3|9344.3|9357.1|9347.1|9357.4|9347.4|9353.6|9343.6|39
1629849600000|2021-08-25 00:00:00|9343|9333|9337|9327|9343|9333|9336.5|9326.5|6
1629849900000|2021-08-25 00:05:00|9337.9|9327.9|9335.3|9325.3|9344.8|9334.8|9335.3|9325.3|25
1629850200000|2021-08-25 00:10:00|9335|9325|9332.9|9322.9|9335.1|9325.1|9332.3|9322.3|29
1629850500000|2021-08-25 00:15:00|9333|9323|9331.3|9321.3|9335.6|9325.6|9331.3|9321.3|17
1629850800000|2021-08-25 00:20:00|9331.1|9321.1|9332.3|9322.3|9333|9323|9331.1|9321.1|23
1629851100000|2021-08-25 00:25:00|9333|9323|9327|9317|9333|9323|9326.6|9316.6|31
1629851400000|2021-08-25 00:30:00|9326.9|9316.9|9324.8|9314.8|9328.1|9318.1|9322.5|9312.5|39
1629851700000|2021-08-25 00:35:00|9325.4|9315.4|9327.6|9317.6|9330.1|9320.1|9320.8|9310.8|60
1629852000000|2021-08-25 00:40:00|9327.3|9317.3|9328.4|9318.4|9331.6|9321.6|9327.3|9317.3|54
1629852300000|2021-08-25 00:45:00|9328.8|9318.8|9330.3|9320.3|9332.1|9322.1|9327.3|9317.3|39
1629852600000|2021-08-25 00:50:00|9330|9320|9331.6|9321.6|9332.9|9322.9|9325.9|9315.9|30
1629852900000|2021-08-25 00:55:00|9332.8|9322.8|9331.5|9321.5|9333.5|9323.5|9328.3|9318.3|49
1629853200000|2021-08-25 01:00:00|9331.4|9321.4|9337.3|9327.3|9341.4|9331.4|9325.9|9315.9|315
1629853500000|2021-08-25 01:05:00|9337.5|9327.5|9341|9331|9349.4|9339.4|9337.5|9327.5|150
1629853800000|2021-08-25 01:10:00|9341.5|9331.5|9344.8|9334.8|9347.9|9337.9|9341.1|9331.1|107
1629854100000|2021-08-25 01:15:00|9344.4|9334.4|9354|9344|9361.9|9351.9|9342.9|9332.9|188
1629854400000|2021-08-25 01:20:00|9353.6|9343.6|9344.5|9334.5|9358|9348|9344.3|9334.3|119
1629854700000|2021-08-25 01:25:00|9343.9|9333.9|9344.6|9334.6|9349.5|9339.5|9341.9|9331.9|117
1629855000000|2021-08-25 01:30:00|9345.5|9335.5|9355.3|9345.3|9356.3|9346.3|9344|9334|153
1629855300000|2021-08-25 01:35:00|9355.5|9345.5|9349.1|9339.1|9357.3|9347.3|9345|9335|122
1629855600000|2021-08-25 01:40:00|9348.9|9338.9|9352.8|9342.8|9352.8|9342.8|9347.3|9337.3|46
1629855900000|2021-08-25 01:45:00|9353.1|9343.1|9358.8|9348.8|9361.3|9351.3|9351.6|9341.6|109
1629856200000|2021-08-25 01:50:00|9358.4|9348.4|9371.8|9361.8|9371.8|9361.8|9357|9347|261
1629856500000|2021-08-25 01:55:00|9372.1|9362.1|9380.5|9370.5|9382|9372|9367.1|9357.1|377
1629856800000|2021-08-25 02:00:00|9380.3|9370.3|9383.8|9373.8|9385.9|9375.9|9370.3|9360.3|312
1629857100000|2021-08-25 02:05:00|9383.9|9373.9|9376|9366|9391.8|9381.8|9374.8|9364.8|343
1629857400000|2021-08-25 02:10:00|9375.8|9365.8|9379.5|9369.5|9384|9374|9372.9|9362.9|187
1629857700000|2021-08-25 02:15:00|9379.8|9369.8|9369.1|9359.1|9381.5|9371.5|9367.9|9357.9|82
1629858000000|2021-08-25 02:20:00|9368.8|9358.8|9363.3|9353.3|9370.8|9360.8|9359.4|9349.4|142
1629858300000|2021-08-25 02:25:00|9363.5|9353.5|9359.5|9349.5|9370|9360|9359|9349|110
1629858600000|2021-08-25 02:30:00|9359.4|9349.4|9370.5|9360.5|9375.6|9365.6|9359.4|9349.4|226
1629858900000|2021-08-25 02:35:00|9370.4|9360.4|9372.6|9362.6|9373.4|9363.4|9362.8|9352.8|179
1629859200000|2021-08-25 02:40:00|9373.1|9363.1|9376.8|9366.8|9378.8|9368.8|9368.8|9358.8|94
1629859500000|2021-08-25 02:45:00|9376.6|9366.6|9371.8|9361.8|9376.6|9366.6|9368.9|9358.9|84
1629859800000|2021-08-25 02:50:00|9371.9|9361.9|9374|9364|9374.5|9364.5|9371.8|9361.8|46
1629860100000|2021-08-25 02:55:00|9374.6|9364.6|9370|9360|9375.1|9365.1|9368.6|9358.6|70
1629860400000|2021-08-25 03:00:00|9369.8|9359.8|9359.9|9349.9|9372|9362|9358.5|9348.5|113
1629860700000|2021-08-25 03:05:00|9360|9350|9358.3|9348.3|9362.6|9352.6|9354.1|9344.1|200
1629861000000|2021-08-25 03:10:00|9357.9|9347.9|9361.9|9351.9|9362.5|9352.5|9357.4|9347.4|94
1629861300000|2021-08-25 03:15:00|9362.1|9352.1|9356|9346|9363.3|9353.3|9354|9344|139
1629861600000|2021-08-25 03:20:00|9356.3|9346.3|9351.6|9341.6|9356.5|9346.5|9351.6|9341.6|99
1629861900000|2021-08-25 03:25:00|9351.9|9341.9|9354.1|9344.1|9354.1|9344.1|9346.4|9336.4|112
1629862200000|2021-08-25 03:30:00|9354.3|9344.3|9356.6|9346.6|9356.6|9346.6|9352.3|9342.3|38
1629862500000|2021-08-25 03:35:00|9356.9|9346.9|9357.3|9347.3|9358.3|9348.3|9353.3|9343.3|44
1629862800000|2021-08-25 03:40:00|9357.1|9347.1|9351.8|9341.8|9357.1|9347.1|9349.8|9339.8|46
1629863100000|2021-08-25 03:45:00|9351.5|9341.5|9356.6|9346.6|9356.6|9346.6|9351.5|9341.5|15
1629863400000|2021-08-25 03:50:00|9356.9|9346.9|9355.4|9345.4|9358.1|9348.1|9354.4|9344.4|26
1629863700000|2021-08-25 03:55:00|9355.1|9345.1|9356.3|9346.3|9357.9|9347.9|9353.9|9343.9|24
1629864000000|2021-08-25 04:00:00|9356.6|9346.6|9358.5|9348.5|9359|9349|9354.4|9344.4|27
1629864300000|2021-08-25 04:05:00|9358.6|9348.6|9359.9|9349.9|9360.4|9350.4|9358.6|9348.6|12
1629864600000|2021-08-25 04:10:00|9360.1|9350.1|9360.5|9350.5|9360.6|9350.6|9360|9350|5
1629864900000|2021-08-25 04:15:00|9360.6|9350.6|9362.3|9352.3|9362.3|9352.3|9360.1|9350.1|7
1629865200000|2021-08-25 04:20:00|9362.1|9352.1|9361.9|9351.9|9363|9353|9361.9|9351.9|10
1629865500000|2021-08-25 04:25:00|9361.8|9351.8|9363.6|9353.6|9363.9|9353.9|9361.8|9351.8|8
1629865800000|2021-08-25 04:30:00|9363.4|9353.4|9355.1|9345.1|9363.4|9353.4|9355.1|9345.1|40
1629866100000|2021-08-25 04:35:00|9355.6|9345.6|9359.1|9349.1|9359.1|9349.1|9353.8|9343.8|27
1629866400000|2021-08-25 04:40:00|9358.5|9348.5|9357.5|9347.5|9358.5|9348.5|9354|9344|25
1629866700000|2021-08-25 04:45:00|9357.8|9347.8|9355.4|9345.4|9357.8|9347.8|9354.9|9344.9|12
1629867000000|2021-08-25 04:50:00|9355|9345|9355.4|9345.4|9355.4|9345.4|9353.6|9343.6|6
1629867300000|2021-08-25 04:55:00|9355.1|9345.1|9352|9342|9355.1|9345.1|9352|9342|8
1629867600000|2021-08-25 05:00:00|9352.1|9342.1|9353.8|9343.8|9357.6|9347.6|9351.8|9341.8|88
1629867900000|2021-08-25 05:05:00|9354|9344|9356.3|9346.3|9358.1|9348.1|9352|9342|35
1629868200000|2021-08-25 05:10:00|9356.6|9346.6|9353.5|9343.5|9357.1|9347.1|9352.3|9342.3|32
1629868500000|2021-08-25 05:15:00|9354|9344|9353.8|9343.8|9355.9|9345.9|9353.3|9343.3|33
1629868800000|2021-08-25 05:20:00|9353.5|9343.5|9353|9343|9353.5|9343.5|9351|9341|26
1629869100000|2021-08-25 05:25:00|9352.8|9342.8|9349.9|9339.9|9353.3|9343.3|9349.9|9339.9|16
1629869400000|2021-08-25 05:30:00|9349.6|9339.6|9344.1|9334.1|9353.6|9343.6|9340.5|9330.5|224
1629869700000|2021-08-25 05:35:00|9343.9|9333.9|9353.6|9343.6|9353.8|9343.8|9340.8|9330.8|123
1629870000000|2021-08-25 05:40:00|9353.8|9343.8|9362.1|9352.1|9364.8|9354.8|9353.8|9343.8|174
1629870300000|2021-08-25 05:45:00|9362|9352|9356.8|9346.8|9362.6|9352.6|9355.9|9345.9|132
1629870600000|2021-08-25 05:50:00|9357.4|9347.4|9353.4|9343.4|9357.4|9347.4|9346.6|9336.6|89
1629870900000|2021-08-25 05:55:00|9353|9343|9353|9343|9353|9343|9349.4|9339.4|50
1629871200000|2021-08-25 06:00:00|9353.1|9343.1|9355.6|9345.6|9355.9|9345.9|9352.9|9342.9|62
1629871500000|2021-08-25 06:05:00|9355.9|9345.9|9346|9336|9358.8|9348.8|9346|9336|111
1629871800000|2021-08-25 06:10:00|9346.3|9336.3|9346.8|9336.8|9350|9340|9345.5|9335.5|83
1629872100000|2021-08-25 06:15:00|9346.4|9336.4|9351.8|9341.8|9352.5|9342.5|9342.8|9332.8|136
1629872400000|2021-08-25 06:20:00|9352|9342|9347.9|9337.9|9356.9|9346.9|9347.9|9337.9|96
1629872700000|2021-08-25 06:25:00|9347.5|9337.5|9347|9337|9351.4|9341.4|9344.3|9334.3|98
1629873000000|2021-08-25 06:30:00|9347.3|9337.3|9345.9|9335.9|9354.5|9344.5|9344.5|9334.5|121
1629873300000|2021-08-25 06:35:00|9346|9336|9346.4|9336.4|9350.6|9340.6|9344.5|9334.5|76
1629873600000|2021-08-25 06:40:00|9346.3|9336.3|9346.3|9336.3|9349.6|9339.6|9342|9332|140
1629873900000|2021-08-25 06:45:00|9346|9336|9347|9337|9350.9|9340.9|9345.5|9335.5|92
1629874200000|2021-08-25 06:50:00|9345.9|9335.9|9346.1|9336.1|9351.3|9341.3|9343.5|9333.5|143
1629874500000|2021-08-25 06:55:00|9345.9|9335.9|9337.5|9327.5|9348.8|9338.8|9337.5|9327.5|149
1629874800000|2021-08-25 07:00:00|9337.8|9327.8|9360|9350|9360.5|9350.5|9337.8|9327.8|149
1629875100000|2021-08-25 07:05:00|9359.5|9349.5|9391.8|9381.8|9392.4|9382.4|9355.5|9345.5|200
1629875400000|2021-08-25 07:10:00|9392|9382|9386|9376|9392.3|9382.3|9379.5|9369.5|162
1629875700000|2021-08-25 07:15:00|9386.3|9376.3|9380.8|9370.8|9388.8|9378.8|9376|9366|151
1629876000000|2021-08-25 07:20:00|9380.5|9370.5|9389.8|9379.8|9389.8|9379.8|9376|9366|76
1629876300000|2021-08-25 07:25:00|9390|9380|9414.5|9404.5|9421.3|9411.3|9390|9380|201
1629876600000|2021-08-25 07:30:00|9414.3|9404.3|9401.3|9391.3|9414.3|9404.3|9401.3|9391.3|128
1629876900000|2021-08-25 07:35:00|9400.8|9390.8|9409.5|9399.5|9409.5|9399.5|9394.8|9384.8|138
1629877200000|2021-08-25 07:40:00|9409.8|9399.8|9410.8|9400.8|9412|9402|9404.3|9394.3|102
1629877500000|2021-08-25 07:45:00|9411|9401|9412.3|9402.3|9415|9405|9407.5|9397.5|130
1629877800000|2021-08-25 07:50:00|9412|9402|9408.5|9398.5|9415|9405|9408.5|9398.5|50
1629878100000|2021-08-25 07:55:00|9407.8|9397.8|9401.3|9391.3|9409.3|9399.3|9400.8|9390.8|91
1629878400000|2021-08-25 08:00:00|9401|9391|9408|9398|9414|9404|9400.5|9390.5|137
1629878700000|2021-08-25 08:05:00|9405.8|9395.8|9400.5|9390.5|9405.8|9395.8|9397.8|9387.8|83
1629879000000|2021-08-25 08:10:00|9400.3|9390.3|9420.5|9410.5|9424|9414|9399.3|9389.3|145
1629879300000|2021-08-25 08:15:00|9420|9410|9418.5|9408.5|9423.8|9413.8|9418.5|9408.5|75
1629879600000|2021-08-25 08:20:00|9418.8|9408.8|9412.8|9402.8|9420.5|9410.5|9409.5|9399.5|125
1629879900000|2021-08-25 08:25:00|9413|9403|9413.8|9403.8|9415.3|9405.3|9408.3|9398.3|113
1629880200000|2021-08-25 08:30:00|9413.5|9403.5|9405|9395|9415.3|9405.3|9404.8|9394.8|100
1629880500000|2021-08-25 08:35:00|9404.5|9394.5|9403|9393|9413.8|9403.8|9403|9393|170
1629880800000|2021-08-25 08:40:00|9403.3|9393.3|9409.8|9399.8|9409.8|9399.8|9401.3|9391.3|110
1629881100000|2021-08-25 08:45:00|9410|9400|9412.3|9402.3|9412.5|9402.5|9402.3|9392.3|115
1629881400000|2021-08-25 08:50:00|9412.5|9402.5|9407.8|9397.8|9415.8|9405.8|9407.5|9397.5|81
1629881700000|2021-08-25 08:55:00|9408|9398|9407.3|9397.3|9410.5|9400.5|9407|9397|78
1629882000000|2021-08-25 09:00:00|9407.5|9397.5|9408.8|9398.8|9410.8|9400.8|9405.5|9395.5|86
1629882300000|2021-08-25 09:05:00|9409|9399|9410|9400|9412.8|9402.8|9408.8|9398.8|75
1629882600000|2021-08-25 09:10:00|9410.3|9400.3|9412.5|9402.5|9416|9406|9409.3|9399.3|96
1629882900000|2021-08-25 09:15:00|9412.3|9402.3|9404.5|9394.5|9412.3|9402.3|9404|9394|83
1629883200000|2021-08-25 09:20:00|9404.3|9394.3|9399.5|9389.5|9405.3|9395.3|9398.3|9388.3|89
1629883500000|2021-08-25 09:25:00|9398.8|9388.8|9401.3|9391.3|9404.8|9394.8|9398.8|9388.8|86
1629883800000|2021-08-25 09:30:00|9401|9391|9406.5|9396.5|9406.5|9396.5|9399.3|9389.3|112
1629884100000|2021-08-25 09:35:00|9406.8|9396.8|9403.3|9393.3|9407.8|9397.8|9399.8|9389.8|100
1629884400000|2021-08-25 09:40:00|9403.5|9393.5|9400.3|9390.3|9403.5|9393.5|9397.3|9387.3|76
1629884700000|2021-08-25 09:45:00|9400.5|9390.5|9403.5|9393.5|9404|9394|9399.3|9389.3|84
1629885000000|2021-08-25 09:50:00|9403.8|9393.8|9410.3|9400.3|9411.5|9401.5|9402.8|9392.8|73
1629885300000|2021-08-25 09:55:00|9410.8|9400.8|9410.8|9400.8|9414.3|9404.3|9408.5|9398.5|105
1629885600000|2021-08-25 10:00:00|9411.3|9401.3|9415.5|9405.5|9419.4|9409.4|9411.3|9401.3|75
1629885900000|2021-08-25 10:05:00|9415.8|9405.8|9412|9402|9418.5|9408.5|9410.5|9400.5|31
1629886200000|2021-08-25 10:10:00|9410.9|9400.9|9415.5|9405.5|9417.3|9407.3|9408|9398|67
1629886500000|2021-08-25 10:15:00|9415.3|9405.3|9415.8|9405.8|9416.3|9406.3|9411|9401|63
1629886800000|2021-08-25 10:20:00|9415.5|9405.5|9421|9411|9421|9411|9414.5|9404.5|59
1629887100000|2021-08-25 10:25:00|9420.8|9410.8|9418|9408|9423.8|9413.8|9418|9408|89
1629887400000|2021-08-25 10:30:00|9417.8|9407.8|9420.5|9410.5|9421.5|9411.5|9417.5|9407.5|81
1629887700000|2021-08-25 10:35:00|9420.8|9410.8|9421|9411|9421.5|9411.5|9419.3|9409.3|47
1629888000000|2021-08-25 10:40:00|9421.3|9411.3|9413.5|9403.5|9425.8|9415.8|9413.5|9403.5|144
1629888300000|2021-08-25 10:45:00|9413.3|9403.3|9417.8|9407.8|9420|9410|9412.8|9402.8|96
1629888600000|2021-08-25 10:50:00|9418|9408|9413.8|9403.8|9418.3|9408.3|9412|9402|79
1629888900000|2021-08-25 10:55:00|9413.5|9403.5|9417|9407|9417|9407|9410.3|9400.3|63
1629889200000|2021-08-25 11:00:00|9416.8|9406.8|9416.3|9406.3|9420.5|9410.5|9413|9403|88
1629889500000|2021-08-25 11:05:00|9415.4|9405.4|9403.5|9393.5|9415.4|9405.4|9401.5|9391.5|132
1629889800000|2021-08-25 11:10:00|9404.3|9394.3|9403.8|9393.8|9406.3|9396.3|9401.5|9391.5|125
1629890100000|2021-08-25 11:15:00|9404|9394|9399.3|9389.3|9406.8|9396.8|9398|9388|97
1629890400000|2021-08-25 11:20:00|9399.5|9389.5|9395.5|9385.5|9400.3|9390.3|9390.5|9380.5|141
1629890700000|2021-08-25 11:25:00|9395|9385|9390|9380|9399.5|9389.5|9389.3|9379.3|151
1629891000000|2021-08-25 11:30:00|9389|9379|9378|9368|9391|9381|9373.8|9363.8|302
1629891300000|2021-08-25 11:35:00|9379|9369|9383.3|9373.3|9386.5|9376.5|9379|9369|142
1629891600000|2021-08-25 11:40:00|9383.5|9373.5|9385.8|9375.8|9386.3|9376.3|9378.5|9368.5|105
1629891900000|2021-08-25 11:45:00|9385.5|9375.5|9394|9384|9395.5|9385.5|9385.3|9375.3|109
1629892200000|2021-08-25 11:50:00|9395|9385|9392.5|9382.5|9396.5|9386.5|9389.5|9379.5|96
1629892500000|2021-08-25 11:55:00|9392.8|9382.8|9406|9396|9407.1|9397.1|9392.8|9382.8|114
1629892800000|2021-08-25 12:00:00|9405.8|9395.8|9391|9381|9408|9398|9390.5|9380.5|167
1629893100000|2021-08-25 12:05:00|9391.3|9381.3|9393.3|9383.3|9397.8|9387.8|9387.3|9377.3|145
1629893400000|2021-08-25 12:10:00|9393.5|9383.5|9402.8|9392.8|9405.3|9395.3|9393.5|9383.5|184
1629893700000|2021-08-25 12:15:00|9402.5|9392.5|9396.8|9386.8|9404.5|9394.5|9395.3|9385.3|126
1629894000000|2021-08-25 12:20:00|9397.3|9387.3|9402.8|9392.8|9407|9397|9395|9385|141
1629894300000|2021-08-25 12:25:00|9403|9393|9410|9400|9411.3|9401.3|9403|9393|62
1629894600000|2021-08-25 12:30:00|9410.3|9400.3|9410|9400|9412|9402|9407.3|9397.3|170
1629894900000|2021-08-25 12:35:00|9409.8|9399.8|9398|9388|9410.5|9400.5|9395.8|9385.8|156
1629895200000|2021-08-25 12:40:00|9397.8|9387.8|9405.5|9395.5|9408|9398|9394.3|9384.3|177
1629895500000|2021-08-25 12:45:00|9405.8|9395.8|9408.3|9398.3|9410.8|9400.8|9403.3|9393.3|169
1629895800000|2021-08-25 12:50:00|9408|9398|9417|9407|9417|9407|9406.8|9396.8|154
1629896100000|2021-08-25 12:55:00|9417.3|9407.3|9410.5|9400.5|9418.5|9408.5|9406.8|9396.8|149
1629896400000|2021-08-25 13:00:00|9409.8|9399.8|9389.8|9379.8|9409.8|9399.8|9382.8|9372.8|503
1629896700000|2021-08-25 13:05:00|9389.5|9379.5|9414|9404|9414.3|9404.3|9388|9378|422
1629897000000|2021-08-25 13:10:00|9413.8|9403.8|9408|9398|9420.3|9410.3|9402.3|9392.3|416
1629897300000|2021-08-25 13:15:00|9407.8|9397.8|9399.5|9389.5|9409|9399|9391.5|9381.5|275
1629897600000|2021-08-25 13:20:00|9399.8|9389.8|9410.5|9400.5|9411.8|9401.8|9399.8|9389.8|312
1629897900000|2021-08-25 13:25:00|9410|9400|9408.5|9398.5|9412.5|9402.5|9398.3|9388.3|271
1629898200000|2021-08-25 13:30:00|9408.8|9398.8|9391.3|9381.3|9416|9406|9386.5|9376.5|497
1629898500000|2021-08-25 13:35:00|9391.8|9381.8|9406.3|9396.3|9408.3|9398.3|9391|9381|362
1629898800000|2021-08-25 13:40:00|9405.8|9395.8|9408.5|9398.5|9409.5|9399.5|9392|9382|433
1629899100000|2021-08-25 13:45:00|9407.8|9397.8|9404.5|9394.5|9410|9400|9401|9391|222
1629899400000|2021-08-25 13:50:00|9404.8|9394.8|9395.3|9385.3|9407.5|9397.5|9393.5|9383.5|250
1629899700000|2021-08-25 13:55:00|9395|9385|9391.8|9381.8|9404|9394|9390.3|9380.3|313
1629900000000|2021-08-25 14:00:00|9390.8|9380.8|9399.5|9389.5|9402|9392|9389.5|9379.5|323
1629900300000|2021-08-25 14:05:00|9398.8|9388.8|9387.3|9377.3|9398.8|9388.8|9387|9377|203
1629900600000|2021-08-25 14:10:00|9387.5|9377.5|9398|9388|9400.5|9390.5|9385.3|9375.3|238
1629900900000|2021-08-25 14:15:00|9397.8|9387.8|9401.5|9391.5|9402.3|9392.3|9392.5|9382.5|294
1629901200000|2021-08-25 14:20:00|9401.3|9391.3|9403.5|9393.5|9409|9399|9395.8|9385.8|284
1629901500000|2021-08-25 14:25:00|9403.3|9393.3|9402.8|9392.8|9404.8|9394.8|9399|9389|285
1629901800000|2021-08-25 14:30:00|9403.5|9393.5|9403.8|9393.8|9409.3|9399.3|9401.5|9391.5|244
1629902100000|2021-08-25 14:35:00|9403.5|9393.5|9417|9407|9418.5|9408.5|9398.5|9388.5|237
1629902400000|2021-08-25 14:40:00|9417.3|9407.3|9414.5|9404.5|9418|9408|9412.3|9402.3|232
1629902700000|2021-08-25 14:45:00|9414.8|9404.8|9414|9404|9427.3|9417.3|9412.8|9402.8|294
1629903000000|2021-08-25 14:50:00|9413.8|9403.8|9394.3|9384.3|9414.5|9404.5|9390.5|9380.5|346
1629903300000|2021-08-25 14:55:00|9392.5|9382.5|9387|9377|9392.8|9382.8|9378.5|9368.5|360
1629903600000|2021-08-25 15:00:00|9387.5|9377.5|9391.8|9381.8|9394.5|9384.5|9380|9370|246
1629903900000|2021-08-25 15:05:00|9391.5|9381.5|9396.5|9386.5|9399|9389|9391|9381|185
1629904200000|2021-08-25 15:10:00|9396.8|9386.8|9382.3|9372.3|9396.8|9386.8|9378.3|9368.3|198
1629904500000|2021-08-25 15:15:00|9382.8|9372.8|9374.5|9364.5|9383.8|9373.8|9372.3|9362.3|181
1629904800000|2021-08-25 15:20:00|9373.3|9363.3|9369.5|9359.5|9374.5|9364.5|9367|9357|197
1629905100000|2021-08-25 15:25:00|9369.8|9359.8|9372|9362|9375|9365|9369.3|9359.3|143
1629905400000|2021-08-25 15:30:00|9372.3|9362.3|9372.5|9362.5|9374.5|9364.5|9368|9358|189
1629905700000|2021-08-25 15:35:00|9372.8|9362.8|9358|9348|9373.3|9363.3|9355.3|9345.3|188
1629906000000|2021-08-25 15:40:00|9358.3|9348.3|9357.5|9347.5|9366.8|9356.8|9355.3|9345.3|258
1629906300000|2021-08-25 15:45:00|9357.8|9347.8|9361.3|9351.3|9366.5|9356.5|9355|9345|283
1629906600000|2021-08-25 15:50:00|9361|9351|9366.3|9356.3|9366.3|9356.3|9357.8|9347.8|176
1629906900000|2021-08-25 15:55:00|9366|9356|9368|9358|9369.8|9359.8|9365.3|9355.3|66
1629907200000|2021-08-25 16:00:00|9368.5|9358.5|9365.5|9355.5|9370|9360|9365.3|9355.3|69
1629907500000|2021-08-25 16:05:00|9365.8|9355.8|9371|9361|9371|9361|9362|9352|97
1629907800000|2021-08-25 16:10:00|9370.8|9360.8|9378.5|9368.5|9378.5|9368.5|9370.3|9360.3|139
1629908100000|2021-08-25 16:15:00|9378.3|9368.3|9370.3|9360.3|9379|9369|9368.8|9358.8|121
1629908400000|2021-08-25 16:20:00|9370|9360|9371.5|9361.5|9374.3|9364.3|9368.3|9358.3|82
1629908700000|2021-08-25 16:25:00|9371.8|9361.8|9362.8|9352.8|9373.5|9363.5|9362.3|9352.3|115
1629909000000|2021-08-25 16:30:00|9362.5|9352.5|9365|9355|9367.8|9357.8|9362.5|9352.5|90
1629909300000|2021-08-25 16:35:00|9365.3|9355.3|9365.3|9355.3|9368.3|9358.3|9365|9355|99
1629909600000|2021-08-25 16:40:00|9365|9355|9366.8|9356.8|9369.8|9359.8|9364|9354|111
1629909900000|2021-08-25 16:45:00|9367|9357|9362.8|9352.8|9368.5|9358.5|9359.5|9349.5|157
1629910200000|2021-08-25 16:50:00|9363.3|9353.3|9365.8|9355.8|9368.3|9358.3|9362.8|9352.8|112
1629910500000|2021-08-25 16:55:00|9366.3|9356.3|9370.6|9360.6|9370.9|9360.9|9364.4|9354.4|154
1629936000000|2021-08-26 00:00:00|9352.5|9342.5|9354.6|9344.6|9355.1|9345.1|9352.5|9342.5|10
1629936300000|2021-08-26 00:05:00|9354.4|9344.4|9353.5|9343.5|9358|9348|9352.9|9342.9|24
1629936600000|2021-08-26 00:10:00|9354|9344|9350.5|9340.5|9354|9344|9350.5|9340.5|8
1629936900000|2021-08-26 00:15:00|9350.8|9340.8|9356.8|9346.8|9357.3|9347.3|9350.8|9340.8|15
1629937200000|2021-08-26 00:20:00|9355.6|9345.6|9354|9344|9356.6|9346.6|9353|9343|15
1629937500000|2021-08-26 00:25:00|9353.9|9343.9|9359.9|9349.9|9359.9|9349.9|9351.9|9341.9|25
1629937800000|2021-08-26 00:30:00|9358.9|9348.9|9356.9|9346.9|9358.9|9348.9|9355.8|9345.8|12
1629938100000|2021-08-26 00:35:00|9356.6|9346.6|9355.4|9345.4|9357.8|9347.8|9355|9345|9
1629938400000|2021-08-26 00:40:00|9355.5|9345.5|9355.5|9345.5|9355.5|9345.5|9355.4|9345.4|3
1629938700000|2021-08-26 00:45:00|9355.1|9345.1|9360|9350|9360.3|9350.3|9354.3|9344.3|14
1629939000000|2021-08-26 00:50:00|9359.1|9349.1|9361.8|9351.8|9362.8|9352.8|9357.1|9347.1|39
1629939300000|2021-08-26 00:55:00|9361.5|9351.5|9364|9354|9364.3|9354.3|9361.3|9351.3|29
1629939600000|2021-08-26 01:00:00|9363.9|9353.9|9367.3|9357.3|9383.5|9373.5|9363.9|9353.9|306
1629939900000|2021-08-26 01:05:00|9367|9357|9372.5|9362.5|9378.9|9368.9|9366.9|9356.9|167
1629940200000|2021-08-26 01:10:00|9372.8|9362.8|9367.4|9357.4|9374.4|9364.4|9366.3|9356.3|150
1629940500000|2021-08-26 01:15:00|9367.3|9357.3|9375|9365|9376|9366|9364.9|9354.9|164
1629940800000|2021-08-26 01:20:00|9375.3|9365.3|9365|9355|9375.8|9365.8|9361.5|9351.5|152
1629941100000|2021-08-26 01:25:00|9364.5|9354.5|9369.8|9359.8|9375.3|9365.3|9361.3|9351.3|165
1629941400000|2021-08-26 01:30:00|9369.9|9359.9|9362.8|9352.8|9370.8|9360.8|9362.8|9352.8|124
1629941700000|2021-08-26 01:35:00|9362.5|9352.5|9361.9|9351.9|9364.4|9354.4|9360.6|9350.6|92
1629942000000|2021-08-26 01:40:00|9361.3|9351.3|9358.1|9348.1|9361.3|9351.3|9356.5|9346.5|150
1629942300000|2021-08-26 01:45:00|9357.9|9347.9|9363|9353|9365.6|9355.6|9357.3|9347.3|154
1629942600000|2021-08-26 01:50:00|9363.1|9353.1|9366.3|9356.3|9372.6|9362.6|9360|9350|239
1629942900000|2021-08-26 01:55:00|9366.1|9356.1|9356|9346|9366.1|9356.1|9354.9|9344.9|151
1629943200000|2021-08-26 02:00:00|9356.3|9346.3|9338.1|9328.1|9361|9351|9335.3|9325.3|232
1629943500000|2021-08-26 02:05:00|9338|9328|9338|9328|9341.9|9331.9|9336.6|9326.6|126
1629943800000|2021-08-26 02:10:00|9337.8|9327.8|9342.3|9332.3|9345.5|9335.5|9336.9|9326.9|153
1629944100000|2021-08-26 02:15:00|9342|9332|9336.3|9326.3|9342|9332|9335.3|9325.3|70
1629944400000|2021-08-26 02:20:00|9336.5|9326.5|9332.3|9322.3|9337.6|9327.6|9328.5|9318.5|82
1629944700000|2021-08-26 02:25:00|9332.9|9322.9|9329.8|9319.8|9333.1|9323.1|9329.8|9319.8|49
1629945000000|2021-08-26 02:30:00|9330|9320|9333.5|9323.5|9335.3|9325.3|9328.1|9318.1|180
1629945300000|2021-08-26 02:35:00|9333.3|9323.3|9336.5|9326.5|9341.1|9331.1|9333|9323|131
1629945600000|2021-08-26 02:40:00|9337|9327|9334.3|9324.3|9339.1|9329.1|9331.4|9321.4|133
1629945900000|2021-08-26 02:45:00|9333.9|9323.9|9331.6|9321.6|9338.3|9328.3|9329.4|9319.4|231
1629946200000|2021-08-26 02:50:00|9331.9|9321.9|9324.8|9314.8|9333.6|9323.6|9323.6|9313.6|166
1629946500000|2021-08-26 02:55:00|9325|9315|9325.5|9315.5|9326.8|9316.8|9320.1|9310.1|201
1629946800000|2021-08-26 03:00:00|9325.3|9315.3|9322.1|9312.1|9325.3|9315.3|9318|9308|163
1629947100000|2021-08-26 03:05:00|9321.9|9311.9|9319.8|9309.8|9321.9|9311.9|9317|9307|112
1629947400000|2021-08-26 03:10:00|9319.3|9309.3|9305.5|9295.5|9319.6|9309.6|9303|9293|150
1629947700000|2021-08-26 03:15:00|9305.3|9295.3|9301.3|9291.3|9306.8|9296.8|9297.5|9287.5|179
1629948000000|2021-08-26 03:20:00|9301.5|9291.5|9306.5|9296.5|9306.5|9296.5|9298.5|9288.5|166
1629948300000|2021-08-26 03:25:00|9306.3|9296.3|9306.3|9296.3|9307|9297|9300.4|9290.4|120
1629948600000|2021-08-26 03:30:00|9305.8|9295.8|9307.4|9297.4|9308.3|9298.3|9304.9|9294.9|63
1629948900000|2021-08-26 03:35:00|9306.8|9296.8|9310.6|9300.6|9310.8|9300.8|9305.5|9295.5|34
1629949200000|2021-08-26 03:40:00|9310.3|9300.3|9310|9300|9313.5|9303.5|9309.8|9299.8|27
1629949500000|2021-08-26 03:45:00|9309.6|9299.6|9306.6|9296.6|9309.9|9299.9|9305.3|9295.3|41
1629949800000|2021-08-26 03:50:00|9305.9|9295.9|9302.3|9292.3|9307.8|9297.8|9302.3|9292.3|49
1629950100000|2021-08-26 03:55:00|9302|9292|9305.8|9295.8|9305.9|9295.9|9302|9292|11
1629950400000|2021-08-26 04:00:00|9305.6|9295.6|9303|9293|9305.6|9295.6|9302.8|9292.8|12
1629950700000|2021-08-26 04:05:00|9302.8|9292.8|9302.1|9292.1|9302.8|9292.8|9301.1|9291.1|14
1629951000000|2021-08-26 04:10:00|9301.8|9291.8|9302.3|9292.3|9303.3|9293.3|9301.8|9291.8|11
1629951300000|2021-08-26 04:15:00|9302|9292|9301.9|9291.9|9302|9292|9301.9|9291.9|2
1629951600000|2021-08-26 04:20:00|9303|9293|9304.6|9294.6|9304.6|9294.6|9303|9293|6
1629951900000|2021-08-26 04:25:00|9304.8|9294.8|9306.1|9296.1|9306.5|9296.5|9304.8|9294.8|6
1629952200000|2021-08-26 04:30:00|9306.3|9296.3|9307.4|9297.4|9307.4|9297.4|9306.3|9296.3|6
1629952500000|2021-08-26 04:35:00|9307.9|9297.9|9310.9|9300.9|9310.9|9300.9|9306.9|9296.9|29
1629952800000|2021-08-26 04:40:00|9311.5|9301.5|9310.6|9300.6|9312|9302|9310.6|9300.6|12
1629953100000|2021-08-26 04:45:00|9311|9301|9308.9|9298.9|9311|9301|9308.6|9298.6|12
1629953400000|2021-08-26 04:50:00|9309.4|9299.4|9307.1|9297.1|9309.4|9299.4|9307.1|9297.1|11
1629953700000|2021-08-26 04:55:00|9307|9297|9305.5|9295.5|9307.3|9297.3|9304.3|9294.3|12
1629954000000|2021-08-26 05:00:00|9305|9295|9305.8|9295.8|9311.6|9301.6|9303.4|9293.4|73
1629954300000|2021-08-26 05:05:00|9305.6|9295.6|9305.9|9295.9|9308.8|9298.8|9304.6|9294.6|69
1629954600000|2021-08-26 05:10:00|9306|9296|9302.4|9292.4|9309.8|9299.8|9302.4|9292.4|57
1629954900000|2021-08-26 05:15:00|9302.3|9292.3|9301|9291|9306|9296|9301|9291|64
1629955200000|2021-08-26 05:20:00|9301.5|9291.5|9305.1|9295.1|9306.8|9296.8|9301|9291|53
1629955500000|2021-08-26 05:25:00|9305|9295|9304.5|9294.5|9305.3|9295.3|9301.8|9291.8|23
1629955800000|2021-08-26 05:30:00|9304.4|9294.4|9304.1|9294.1|9306.8|9296.8|9288.9|9278.9|220
1629956100000|2021-08-26 05:35:00|9304.6|9294.6|9309|9299|9313|9303|9296.3|9286.3|217
1629956400000|2021-08-26 05:40:00|9309.3|9299.3|9316.8|9306.8|9319.8|9309.8|9309.3|9299.3|196
1629956700000|2021-08-26 05:45:00|9317|9307|9319.3|9309.3|9323.4|9313.4|9315.5|9305.5|164
1629957000000|2021-08-26 05:50:00|9318.5|9308.5|9306.6|9296.6|9320.5|9310.5|9305.3|9295.3|147
1629957300000|2021-08-26 05:55:00|9306.5|9296.5|9311.6|9301.6|9312.4|9302.4|9306.3|9296.3|103
1629957600000|2021-08-26 06:00:00|9311.8|9301.8|9309|9299|9314.6|9304.6|9307.6|9297.6|107
1629957900000|2021-08-26 06:05:00|9309.5|9299.5|9292|9282|9309.5|9299.5|9289.8|9279.8|170
1629958200000|2021-08-26 06:10:00|9292.3|9282.3|9290.3|9280.3|9295.6|9285.6|9288.6|9278.6|183
1629958500000|2021-08-26 06:15:00|9289.9|9279.9|9298.6|9288.6|9301.5|9291.5|9286.6|9276.6|133
1629958800000|2021-08-26 06:20:00|9298.4|9288.4|9303|9293|9304.8|9294.8|9298|9288|78
1629959100000|2021-08-26 06:25:00|9302.8|9292.8|9299.1|9289.1|9302.9|9292.9|9298.8|9288.8|71
1629959400000|2021-08-26 06:30:00|9299.3|9289.3|9303.9|9293.9|9304.9|9294.9|9297.5|9287.5|63
1629959700000|2021-08-26 06:35:00|9303.5|9293.5|9297.1|9287.1|9303.5|9293.5|9294.6|9284.6|119
1629960000000|2021-08-26 06:40:00|9297.4|9287.4|9289.8|9279.8|9299|9289|9288.5|9278.5|124
1629960300000|2021-08-26 06:45:00|9290|9280|9293.4|9283.4|9297.8|9287.8|9288|9278|119
1629960600000|2021-08-26 06:50:00|9292.5|9282.5|9291.1|9281.1|9292.5|9282.5|9278.3|9268.3|273
1629960900000|2021-08-26 06:55:00|9291.4|9281.4|9283.8|9273.8|9292.3|9282.3|9281|9271|203
1629961200000|2021-08-26 07:00:00|9286.5|9276.5|9285.3|9275.3|9294.5|9284.5|9285.3|9275.3|169
1629961500000|2021-08-26 07:05:00|9286|9276|9280.8|9270.8|9302.8|9292.8|9275|9265|141
1629961800000|2021-08-26 07:10:00|9281|9271|9279.8|9269.8|9283|9273|9274.3|9264.3|135
1629962100000|2021-08-26 07:15:00|9280.3|9270.3|9283.8|9273.8|9283.9|9273.9|9276.5|9266.5|106
1629962400000|2021-08-26 07:20:00|9284.3|9274.3|9287.5|9277.5|9287.5|9277.5|9276.5|9266.5|112
1629962700000|2021-08-26 07:25:00|9287.8|9277.8|9303.8|9293.8|9308.5|9298.5|9287.8|9277.8|132
1629963000000|2021-08-26 07:30:00|9304|9294|9304|9294|9309.5|9299.5|9300.5|9290.5|129
1629963300000|2021-08-26 07:35:00|9304.5|9294.5|9315.5|9305.5|9320.8|9310.8|9303.8|9293.8|203
1629963600000|2021-08-26 07:40:00|9314.5|9304.5|9314.3|9304.3|9320|9310|9309|9299|128
1629963900000|2021-08-26 07:45:00|9315|9305|9302|9292|9316.8|9306.8|9299.8|9289.8|155
1629964200000|2021-08-26 07:50:00|9302.3|9292.3|9296.5|9286.5|9302.3|9292.3|9292|9282|79
1629964500000|2021-08-26 07:55:00|9296.8|9286.8|9300.5|9290.5|9304.8|9294.8|9296.8|9286.8|151
1629964800000|2021-08-26 08:00:00|9300.3|9290.3|9310|9300|9310|9300|9296.8|9286.8|135
1629965100000|2021-08-26 08:05:00|9310.3|9300.3|9311|9301|9314.5|9304.5|9307.8|9297.8|71
1629965400000|2021-08-26 08:10:00|9311.3|9301.3|9318.3|9308.3|9319.3|9309.3|9311.3|9301.3|76
1629965700000|2021-08-26 08:15:00|9317.8|9307.8|9333|9323|9336.8|9326.8|9314.8|9304.8|118
1629966000000|2021-08-26 08:20:00|9332.8|9322.8|9326.5|9316.5|9335.8|9325.8|9326.5|9316.5|58
1629966300000|2021-08-26 08:25:00|9326.3|9316.3|9327.8|9317.8|9335.8|9325.8|9325.8|9315.8|67
1629966600000|2021-08-26 08:30:00|9328|9318|9331.5|9321.5|9334|9324|9322.8|9312.8|88
1629966900000|2021-08-26 08:35:00|9331.3|9321.3|9331.8|9321.8|9340|9330|9325.3|9315.3|118
1629967200000|2021-08-26 08:40:00|9332.3|9322.3|9335.5|9325.5|9336|9326|9328.8|9318.8|78
1629967500000|2021-08-26 08:45:00|9335|9325|9343.3|9333.3|9348.5|9338.5|9334.8|9324.8|84
1629967800000|2021-08-26 08:50:00|9343|9333|9345.8|9335.8|9347.3|9337.3|9339.3|9329.3|83
1629968100000|2021-08-26 08:55:00|9345.5|9335.5|9332.5|9322.5|9345.5|9335.5|9332.5|9322.5|57
1629968400000|2021-08-26 09:00:00|9332.8|9322.8|9328.8|9318.8|9338.8|9328.8|9328.8|9318.8|79
1629968700000|2021-08-26 09:05:00|9328.5|9318.5|9335|9325|9335.5|9325.5|9326|9316|126
1629969000000|2021-08-26 09:10:00|9335.3|9325.3|9330|9320|9337.3|9327.3|9330|9320|62
1629969300000|2021-08-26 09:15:00|9329.3|9319.3|9331.8|9321.8|9332.8|9322.8|9325|9315|58
1629969600000|2021-08-26 09:20:00|9331.5|9321.5|9331.8|9321.8|9333.3|9323.3|9327.8|9317.8|50
1629969900000|2021-08-26 09:25:00|9332|9322|9336|9326|9337.5|9327.5|9328.3|9318.3|71
1629970200000|2021-08-26 09:30:00|9335.8|9325.8|9335.3|9325.3|9336.8|9326.8|9333.3|9323.3|48
1629970500000|2021-08-26 09:35:00|9335.8|9325.8|9342.5|9332.5|9342.8|9332.8|9335.5|9325.5|72
1629970800000|2021-08-26 09:40:00|9341.5|9331.5|9336.3|9326.3|9341.5|9331.5|9336.3|9326.3|36
1629971100000|2021-08-26 09:45:00|9336|9326|9334.5|9324.5|9338.3|9328.3|9333.8|9323.8|45
1629971400000|2021-08-26 09:50:00|9334.8|9324.8|9331.3|9321.3|9338.3|9328.3|9331|9321|31
1629971700000|2021-08-26 09:55:00|9331|9321|9330|9320|9335.5|9325.5|9326.8|9316.8|63
1629972000000|2021-08-26 10:00:00|9330.3|9320.3|9341.5|9331.5|9342|9332|9330.3|9320.3|73
1629972300000|2021-08-26 10:05:00|9341.3|9331.3|9337.8|9327.8|9341.3|9331.3|9333.5|9323.5|69
1629972600000|2021-08-26 10:10:00|9338|9328|9344.3|9334.3|9344.8|9334.8|9337|9327|84
1629972900000|2021-08-26 10:15:00|9344.5|9334.5|9339.8|9329.8|9345|9335|9339.5|9329.5|63
1629973200000|2021-08-26 10:20:00|9339.5|9329.5|9332.3|9322.3|9341.3|9331.3|9332|9322|51
1629973500000|2021-08-26 10:25:00|9332|9322|9331.5|9321.5|9333|9323|9329.8|9319.8|59
1629973800000|2021-08-26 10:30:00|9331.8|9321.8|9326.8|9316.8|9335.8|9325.8|9325.3|9315.3|93
1629974100000|2021-08-26 10:35:00|9326.5|9316.5|9327.5|9317.5|9329|9319|9323|9313|78
1629974400000|2021-08-26 10:40:00|9327.8|9317.8|9325.3|9315.3|9328.5|9318.5|9323|9313|74
1629974700000|2021-08-26 10:45:00|9326|9316|9319|9309|9326.3|9316.3|9316.5|9306.5|124
1629975000000|2021-08-26 10:50:00|9318.8|9308.8|9316.5|9306.5|9323.5|9313.5|9315.8|9305.8|129
1629975300000|2021-08-26 10:55:00|9316.8|9306.8|9312.3|9302.3|9319.5|9309.5|9310.5|9300.5|109
1629975600000|2021-08-26 11:00:00|9312.5|9302.5|9314.3|9304.3|9315.3|9305.3|9310.8|9300.8|77
1629975900000|2021-08-26 11:05:00|9314.5|9304.5|9319.3|9309.3|9319.3|9309.3|9314.5|9304.5|56
1629976200000|2021-08-26 11:10:00|9320|9310|9318|9308|9320.5|9310.5|9312|9302|86
1629976500000|2021-08-26 11:15:00|9317.8|9307.8|9323.8|9313.8|9325.3|9315.3|9317.8|9307.8|71
1629976800000|2021-08-26 11:20:00|9324|9314|9328|9318|9332.3|9322.3|9321|9311|98
1629977100000|2021-08-26 11:25:00|9328.3|9318.3|9327.3|9317.3|9333|9323|9327.3|9317.3|103
1629977400000|2021-08-26 11:30:00|9326.6|9316.6|9318|9308|9326.8|9316.8|9315.3|9305.3|302
1629977700000|2021-08-26 11:35:00|9318.3|9308.3|9326.5|9316.5|9328.5|9318.5|9318|9308|162
1629978000000|2021-08-26 11:40:00|9326.8|9316.8|9324|9314|9327.5|9317.5|9323|9313|83
1629978300000|2021-08-26 11:45:00|9324.5|9314.5|9332|9322|9333.5|9323.5|9323.3|9313.3|103
1629978600000|2021-08-26 11:50:00|9331.8|9321.8|9330.3|9320.3|9332|9322|9327.3|9317.3|76
1629978900000|2021-08-26 11:55:00|9329.3|9319.3|9330|9320|9332|9322|9323.3|9313.3|92
1629979200000|2021-08-26 12:00:00|9329.8|9319.8|9315.5|9305.5|9333.8|9323.8|9315.5|9305.5|157
1629979500000|2021-08-26 12:05:00|9316.3|9306.3|9324.3|9314.3|9325.3|9315.3|9311|9301|109
1629979800000|2021-08-26 12:10:00|9324.5|9314.5|9329.8|9319.8|9331.3|9321.3|9324.5|9314.5|192
1629980100000|2021-08-26 12:15:00|9329.5|9319.5|9326.5|9316.5|9330.5|9320.5|9325|9315|113
1629980400000|2021-08-26 12:20:00|9326.8|9316.8|9334.3|9324.3|9336.3|9326.3|9323.8|9313.8|129
1629980700000|2021-08-26 12:25:00|9334.5|9324.5|9331.3|9321.3|9334.5|9324.5|9330.5|9320.5|89
1629981000000|2021-08-26 12:30:00|9331.5|9321.5|9338.5|9328.5|9339.5|9329.5|9331.5|9321.5|199
1629981300000|2021-08-26 12:35:00|9338|9328|9328|9318|9338.5|9328.5|9317.8|9307.8|380
1629981600000|2021-08-26 12:40:00|9327.5|9317.5|9316.8|9306.8|9329.5|9319.5|9314.5|9304.5|258
1629981900000|2021-08-26 12:45:00|9316.5|9306.5|9323.3|9313.3|9333|9323|9316.5|9306.5|274
1629982200000|2021-08-26 12:50:00|9323.5|9313.5|9326.5|9316.5|9332.8|9322.8|9321.8|9311.8|204
1629982500000|2021-08-26 12:55:00|9326.8|9316.8|9330.5|9320.5|9334.3|9324.3|9325.8|9315.8|154
1629982800000|2021-08-26 13:00:00|9330.8|9320.8|9318|9308|9333.8|9323.8|9312.8|9302.8|464
1629983100000|2021-08-26 13:05:00|9318.3|9308.3|9324.5|9314.5|9329.5|9319.5|9318.3|9308.3|418
1629983400000|2021-08-26 13:10:00|9324|9314|9328|9318|9331.8|9321.8|9312.3|9302.3|392
1629983700000|2021-08-26 13:15:00|9328.3|9318.3|9314.5|9304.5|9334.8|9324.8|9312.5|9302.5|353
1629984000000|2021-08-26 13:20:00|9314.8|9304.8|9314.3|9304.3|9319.8|9309.8|9312|9302|290
1629984300000|2021-08-26 13:25:00|9314.5|9304.5|9329.3|9319.3|9331.5|9321.5|9313.8|9303.8|215
1629984600000|2021-08-26 13:30:00|9329.5|9319.5|9315.8|9305.8|9329.5|9319.5|9308|9298|331
1629984900000|2021-08-26 13:35:00|9315.5|9305.5|9313.3|9303.3|9318.3|9308.3|9310.5|9300.5|324
1629985200000|2021-08-26 13:40:00|9313.5|9303.5|9327.8|9317.8|9332|9322|9313|9303|338
1629985500000|2021-08-26 13:45:00|9328|9318|9334.8|9324.8|9343|9333|9327.3|9317.3|286
1629985800000|2021-08-26 13:50:00|9335.5|9325.5|9353.8|9343.8|9354.5|9344.5|9333.3|9323.3|239
1629986100000|2021-08-26 13:55:00|9353.5|9343.5|9359|9349|9368.8|9358.8|9352.8|9342.8|339
1629986400000|2021-08-26 14:00:00|9358.8|9348.8|9351.3|9341.3|9365.5|9355.5|9349.3|9339.3|265
1629986700000|2021-08-26 14:05:00|9351.5|9341.5|9355.5|9345.5|9355.8|9345.8|9344.3|9334.3|194
1629987000000|2021-08-26 14:10:00|9355.8|9345.8|9372|9362|9374|9364|9355.8|9345.8|230
1629987300000|2021-08-26 14:15:00|9371.8|9361.8|9367.3|9357.3|9374.3|9364.3|9362.5|9352.5|246
1629987600000|2021-08-26 14:20:00|9366.3|9356.3|9354.8|9344.8|9368.8|9358.8|9354.8|9344.8|228
1629987900000|2021-08-26 14:25:00|9355|9345|9328.8|9318.8|9355|9345|9325.3|9315.3|446
1629988200000|2021-08-26 14:30:00|9329|9319|9330.8|9320.8|9340|9330|9317.8|9307.8|407
1629988500000|2021-08-26 14:35:00|9330|9320|9314.3|9304.3|9336|9326|9314.1|9304.1|276
1629988800000|2021-08-26 14:40:00|9314.8|9304.8|9308.3|9298.3|9316.3|9306.3|9306.5|9296.5|254
1629989100000|2021-08-26 14:45:00|9308.5|9298.5|9313|9303|9318.8|9308.8|9308.5|9298.5|178
1629989400000|2021-08-26 14:50:00|9312.5|9302.5|9318.8|9308.8|9322.3|9312.3|9312.3|9302.3|167
1629989700000|2021-08-26 14:55:00|9318.3|9308.3|9323.5|9313.5|9327.8|9317.8|9318.3|9308.3|165
1629990000000|2021-08-26 15:00:00|9323.3|9313.3|9320.5|9310.5|9323.3|9313.3|9313|9303|133
1629990300000|2021-08-26 15:05:00|9320.3|9310.3|9324.8|9314.8|9324.8|9314.8|9315.5|9305.5|117
1629990600000|2021-08-26 15:10:00|9325.3|9315.3|9325.5|9315.5|9328.5|9318.5|9319.3|9309.3|114
1629990900000|2021-08-26 15:15:00|9325.8|9315.8|9328|9318|9330.8|9320.8|9325.5|9315.5|74
1629991200000|2021-08-26 15:20:00|9327.8|9317.8|9324.3|9314.3|9330.5|9320.5|9323.3|9313.3|102
1629991500000|2021-08-26 15:25:00|9324.5|9314.5|9326.5|9316.5|9329|9319|9324|9314|110
1629991800000|2021-08-26 15:30:00|9326.8|9316.8|9320.5|9310.5|9326.8|9316.8|9320|9310|79
1629992100000|2021-08-26 15:35:00|9320.3|9310.3|9319.8|9309.8|9322.5|9312.5|9316.3|9306.3|93
1629992400000|2021-08-26 15:40:00|9319.5|9309.5|9307.3|9297.3|9321|9311|9306.3|9296.3|202
1629992700000|2021-08-26 15:45:00|9308.5|9298.5|9304.5|9294.5|9311.3|9301.3|9299.6|9289.6|250
1629993000000|2021-08-26 15:50:00|9305.5|9295.5|9301.8|9291.8|9309|9299|9298.5|9288.5|135
1629993300000|2021-08-26 15:55:00|9302.3|9292.3|9304.5|9294.5|9312|9302|9302.3|9292.3|114
1629993600000|2021-08-26 16:00:00|9305|9295|9304.5|9294.5|9307|9297|9301|9291|93
1629993900000|2021-08-26 16:05:00|9305|9295|9306|9296|9307.3|9297.3|9303.8|9293.8|104
1629994200000|2021-08-26 16:10:00|9306.3|9296.3|9305.5|9295.5|9307.5|9297.5|9303.8|9293.8|77
1629994500000|2021-08-26 16:15:00|9305.8|9295.8|9304.3|9294.3|9307.3|9297.3|9302.3|9292.3|111
1629994800000|2021-08-26 16:20:00|9304|9294|9296.8|9286.8|9305.8|9295.8|9296.5|9286.5|69
1629995100000|2021-08-26 16:25:00|9295.8|9285.8|9303.5|9293.5|9303.5|9293.5|9292.5|9282.5|126
1629995400000|2021-08-26 16:30:00|9303.8|9293.8|9310|9300|9311|9301|9301.8|9291.8|110
1629995700000|2021-08-26 16:35:00|9310.3|9300.3|9313.8|9303.8|9317|9307|9310|9300|99
1629996000000|2021-08-26 16:40:00|9314|9304|9313.8|9303.8|9315|9305|9309.5|9299.5|84
1629996300000|2021-08-26 16:45:00|9314|9304|9316.3|9306.3|9318.3|9308.3|9313.5|9303.5|51
1629996600000|2021-08-26 16:50:00|9317|9307|9314.5|9304.5|9317|9307|9313.5|9303.5|63
1629996900000|2021-08-26 16:55:00|9314.8|9304.8|9313.9|9303.9|9319.9|9309.9|9313.6|9303.6|89
1630022400000|2021-08-27 00:00:00|9310|9292.8|9303.4|9293.4|9310|9294|9294.3|9284.3|39
1630022700000|2021-08-27 00:05:00|9303.5|9293.5|9295.8|9285.8|9303.6|9293.6|9295.8|9285.8|18
1630023000000|2021-08-27 00:10:00|9296.3|9286.3|9291.4|9281.4|9298.1|9288.1|9291.4|9281.4|21
1630023300000|2021-08-27 00:15:00|9292.3|9282.3|9292|9282|9293.3|9283.3|9291.4|9281.4|15
1630023600000|2021-08-27 00:20:00|9291.9|9281.9|9291.8|9281.8|9293.1|9283.1|9291.6|9281.6|15
1630023900000|2021-08-27 00:25:00|9291.6|9281.6|9291.9|9281.9|9291.9|9281.9|9291.6|9281.6|2
1630024200000|2021-08-27 00:30:00|9291.6|9281.6|9289.8|9279.8|9292.1|9282.1|9288.6|9278.6|35
1630024500000|2021-08-27 00:35:00|9290.3|9280.3|9293.1|9283.1|9293.8|9283.8|9290.3|9280.3|11
1630024800000|2021-08-27 00:40:00|9293|9283|9295.5|9285.5|9296.5|9286.5|9293|9283|11
1630025100000|2021-08-27 00:45:00|9295|9285|9288.5|9278.5|9295|9285|9287.6|9277.6|27
1630025400000|2021-08-27 00:50:00|9288.6|9278.6|9291|9281|9292.9|9282.9|9288.6|9278.6|30
1630025700000|2021-08-27 00:55:00|9290.5|9280.5|9292.8|9282.8|9295.3|9285.3|9290.5|9280.5|32
1630026000000|2021-08-27 01:00:00|9291.9|9281.9|9308.5|9298.5|9310.4|9300.4|9288.3|9278.3|249
1630026300000|2021-08-27 01:05:00|9309|9299|9308.9|9298.9|9314.6|9304.6|9303.6|9293.6|234
1630026600000|2021-08-27 01:10:00|9309.3|9299.3|9304.5|9294.5|9315.3|9305.3|9302.9|9292.9|82
1630026900000|2021-08-27 01:15:00|9305|9295|9305.8|9295.8|9306.5|9296.5|9301.5|9291.5|78
1630027200000|2021-08-27 01:20:00|9306.1|9296.1|9294.4|9284.4|9309|9299|9293.3|9283.3|128
1630027500000|2021-08-27 01:25:00|9294.5|9284.5|9301.8|9291.8|9303.6|9293.6|9294.5|9284.5|91
1630027800000|2021-08-27 01:30:00|9301.5|9291.5|9299.8|9289.8|9301.5|9291.5|9294.4|9284.4|107
1630028100000|2021-08-27 01:35:00|9299.5|9289.5|9312.9|9302.9|9315|9305|9298.5|9288.5|127
1630028400000|2021-08-27 01:40:00|9312.3|9302.3|9308.3|9298.3|9312.3|9302.3|9304.5|9294.5|110
1630028700000|2021-08-27 01:45:00|9308.5|9298.5|9306.6|9296.6|9311.3|9301.3|9304.3|9294.3|102
1630029000000|2021-08-27 01:50:00|9305.9|9295.9|9293.1|9283.1|9305.9|9295.9|9291.8|9281.8|116
1630029300000|2021-08-27 01:55:00|9292.8|9282.8|9292.4|9282.4|9297|9287|9291.3|9281.3|100
1630029600000|2021-08-27 02:00:00|9292.8|9282.8|9300.3|9290.3|9303.4|9293.4|9292|9282|122
1630029900000|2021-08-27 02:05:00|9300.8|9290.8|9307.9|9297.9|9308.4|9298.4|9300.3|9290.3|124
1630030200000|2021-08-27 02:10:00|9308.1|9298.1|9302.3|9292.3|9309.8|9299.8|9301.6|9291.6|105
1630030500000|2021-08-27 02:15:00|9301.4|9291.4|9303|9293|9303.4|9293.4|9299.5|9289.5|41
1630030800000|2021-08-27 02:20:00|9303.3|9293.3|9304.1|9294.1|9304.5|9294.5|9303.3|9293.3|14
1630031100000|2021-08-27 02:25:00|9303.3|9293.3|9307.3|9297.3|9307.3|9297.3|9302.8|9292.8|18
1630031400000|2021-08-27 02:30:00|9307.1|9297.1|9328.3|9318.3|9328.3|9318.3|9305.4|9295.4|146
1630031700000|2021-08-27 02:35:00|9328.8|9318.8|9334.3|9324.3|9334.3|9324.3|9327.6|9317.6|187
1630032000000|2021-08-27 02:40:00|9334.5|9324.5|9333.8|9323.8|9341.4|9331.4|9328.4|9318.4|149
1630032300000|2021-08-27 02:45:00|9334.5|9324.5|9323.6|9313.6|9336|9326|9321.4|9311.4|134
1630032600000|2021-08-27 02:50:00|9323.8|9313.8|9321.5|9311.5|9327.5|9317.5|9321.5|9311.5|181
1630032900000|2021-08-27 02:55:00|9321.3|9311.3|9319.8|9309.8|9321.8|9311.8|9318|9308|30
1630033200000|2021-08-27 03:00:00|9319.3|9309.3|9317.3|9307.3|9322.3|9312.3|9317.3|9307.3|65
1630033500000|2021-08-27 03:05:00|9316.8|9306.8|9316.5|9306.5|9320.1|9310.1|9315|9305|32
1630033800000|2021-08-27 03:10:00|9316.1|9306.1|9313.6|9303.6|9316.6|9306.6|9310.4|9300.4|93
1630034100000|2021-08-27 03:15:00|9314|9304|9312.1|9302.1|9317.4|9307.4|9311|9301|65
1630034400000|2021-08-27 03:20:00|9311.9|9301.9|9309|9299|9313.3|9303.3|9308.8|9298.8|30
1630034700000|2021-08-27 03:25:00|9308.8|9298.8|9302.6|9292.6|9308.8|9298.8|9302.4|9292.4|49
1630035000000|2021-08-27 03:30:00|9302|9292|9301.6|9291.6|9302|9292|9297.4|9287.4|35
1630035300000|2021-08-27 03:35:00|9301.5|9291.5|9299.8|9289.8|9301.5|9291.5|9299.8|9289.8|5
1630035600000|2021-08-27 03:40:00|9300.8|9290.8|9297.9|9287.9|9300.8|9290.8|9296.1|9286.1|21
1630035900000|2021-08-27 03:45:00|9298|9288|9299.3|9289.3|9299.3|9289.3|9297.9|9287.9|8
1630036200000|2021-08-27 03:50:00|9299.5|9289.5|9303.3|9293.3|9303.3|9293.3|9299.3|9289.3|12
1630036500000|2021-08-27 03:55:00|9303|9293|9299.4|9289.4|9303|9293|9299.4|9289.4|15
1630036800000|2021-08-27 04:00:00|9299.6|9289.6|9297.6|9287.6|9299.6|9289.6|9297.6|9287.6|15
1630037100000|2021-08-27 04:05:00|9297.4|9287.4|9298.8|9288.8|9298.8|9288.8|9297.4|9287.4|4
1630037400000|2021-08-27 04:10:00|9299|9289|9299|9289|9299.3|9289.3|9298.6|9288.6|8
1630037700000|2021-08-27 04:15:00|9299.3|9289.3|9298.6|9288.6|9299.3|9289.3|9298.6|9288.6|3
1630038000000|2021-08-27 04:20:00|9298.8|9288.8|9301.3|9291.3|9301.3|9291.3|9298.5|9288.5|6
1630038300000|2021-08-27 04:25:00|9301.5|9291.5|9299.4|9289.4|9302.3|9292.3|9299.4|9289.4|13
1630038600000|2021-08-27 04:30:00|9299.6|9289.6|9298.9|9288.9|9299.9|9289.9|9298.9|9288.9|10
1630038900000|2021-08-27 04:35:00|9298.6|9288.6|9298.4|9288.4|9302.5|9292.5|9298.1|9288.1|16
1630039200000|2021-08-27 04:40:00|9297.9|9287.9|9288.5|9278.5|9297.9|9287.9|9285|9275|54
1630039500000|2021-08-27 04:45:00|9289.4|9279.4|9289.9|9279.9|9290.4|9280.4|9287.6|9277.6|21
1630039800000|2021-08-27 04:50:00|9290|9280|9291.1|9281.1|9291.9|9281.9|9289.9|9279.9|14
1630040100000|2021-08-27 04:55:00|9291.3|9281.3|9291.3|9281.3|9291.8|9281.8|9287|9277|18
1630040400000|2021-08-27 05:00:00|9291.5|9281.5|9292.8|9282.8|9293.4|9283.4|9291.5|9281.5|14
1630040700000|2021-08-27 05:05:00|9292.1|9282.1|9285.3|9275.3|9292.3|9282.3|9285.3|9275.3|45
1630041000000|2021-08-27 05:10:00|9284.3|9274.3|9283.1|9273.1|9285.8|9275.8|9282.1|9272.1|59
1630041300000|2021-08-27 05:15:00|9282.8|9272.8|9284.4|9274.4|9287|9277|9282.8|9272.8|46
1630041600000|2021-08-27 05:20:00|9284.1|9274.1|9289.6|9279.6|9290.5|9280.5|9284.1|9274.1|93
1630041900000|2021-08-27 05:25:00|9289.4|9279.4|9290.5|9280.5|9290.6|9280.6|9289.1|9279.1|18
1630042200000|2021-08-27 05:30:00|9290|9280|9297.9|9287.9|9305|9295|9284.9|9274.9|219
1630042500000|2021-08-27 05:35:00|9298.1|9288.1|9284.3|9274.3|9299.1|9289.1|9281.6|9271.6|182
1630042800000|2021-08-27 05:40:00|9285|9275|9299.4|9289.4|9299.9|9289.9|9284.4|9274.4|108
1630043100000|2021-08-27 05:45:00|9299.8|9289.8|9302.4|9292.4|9302.9|9292.9|9293.9|9283.9|88
1630043400000|2021-08-27 05:50:00|9302.1|9292.1|9298.3|9288.3|9303.9|9293.9|9297.5|9287.5|108
1630043700000|2021-08-27 05:55:00|9297.8|9287.8|9303.3|9293.3|9304.4|9294.4|9297.5|9287.5|58
1630044000000|2021-08-27 06:00:00|9303.5|9293.5|9305.1|9295.1|9308.3|9298.3|9299.3|9289.3|96
1630044300000|2021-08-27 06:05:00|9304.8|9294.8|9314.4|9304.4|9315|9305|9298.8|9288.8|110
1630044600000|2021-08-27 06:10:00|9313.3|9303.3|9324.3|9314.3|9328.8|9318.8|9312.9|9302.9|171
1630044900000|2021-08-27 06:15:00|9323.8|9313.8|9318.9|9308.9|9328.5|9318.5|9317.5|9307.5|117
1630045200000|2021-08-27 06:20:00|9318.8|9308.8|9322|9312|9322.8|9312.8|9316.3|9306.3|42
1630045500000|2021-08-27 06:25:00|9323|9313|9313|9303|9327.3|9317.3|9313|9303|87
1630045800000|2021-08-27 06:30:00|9313.1|9303.1|9312.6|9302.6|9318|9308|9311.9|9301.9|98
1630046100000|2021-08-27 06:35:00|9312.9|9302.9|9311.4|9301.4|9315.5|9305.5|9309.9|9299.9|123
1630046400000|2021-08-27 06:40:00|9311|9301|9322.3|9312.3|9326.1|9316.1|9309.9|9299.9|94
1630046700000|2021-08-27 06:45:00|9322.5|9312.5|9327.6|9317.6|9328.1|9318.1|9318.1|9308.1|83
1630047000000|2021-08-27 06:50:00|9328.1|9318.1|9339.4|9329.4|9345.6|9335.6|9327.5|9317.5|160
1630047300000|2021-08-27 06:55:00|9339|9329|9350.5|9340.5|9350.8|9340.8|9330.8|9320.8|171
1630047600000|2021-08-27 07:00:00|9352.5|9342.5|9330|9320|9352.5|9342.5|9329.5|9319.5|158
1630047900000|2021-08-27 07:05:00|9329.8|9319.8|9321.3|9311.3|9330.5|9320.5|9318.3|9308.3|119
1630048200000|2021-08-27 07:10:00|9321.5|9311.5|9321.3|9311.3|9325.3|9315.3|9315.8|9305.8|105
1630048500000|2021-08-27 07:15:00|9321.5|9311.5|9329.3|9319.3|9330.8|9320.8|9321.5|9311.5|89
1630048800000|2021-08-27 07:20:00|9329|9319|9340.8|9330.8|9341.3|9331.3|9327.5|9317.5|75
1630049100000|2021-08-27 07:25:00|9340.5|9330.5|9344|9334|9345.8|9335.8|9339.3|9329.3|77
1630049400000|2021-08-27 07:30:00|9344.5|9334.5|9339|9329|9344.8|9334.8|9338|9328|51
1630049700000|2021-08-27 07:35:00|9339.3|9329.3|9325.3|9315.3|9342.5|9332.5|9324.8|9314.8|60
1630050000000|2021-08-27 07:40:00|9325.8|9315.8|9332|9322|9333.8|9323.8|9325.8|9315.8|68
1630050300000|2021-08-27 07:45:00|9332.5|9322.5|9336.3|9326.3|9340.5|9330.5|9332.3|9322.3|48
1630050600000|2021-08-27 07:50:00|9335.8|9325.8|9338.3|9328.3|9338.3|9328.3|9330.5|9320.5|85
1630050900000|2021-08-27 07:55:00|9338|9328|9351|9341|9353|9343|9337.8|9327.8|79
1630051200000|2021-08-27 08:00:00|9350.5|9340.5|9367.8|9357.8|9371|9361|9348|9338|144
1630051500000|2021-08-27 08:05:00|9367.5|9357.5|9371.5|9361.5|9374.5|9364.5|9361.5|9351.5|145
1630051800000|2021-08-27 08:10:00|9369.3|9359.3|9368.5|9358.5|9370|9360|9357.8|9347.8|129
1630052100000|2021-08-27 08:15:00|9368.8|9358.8|9379.8|9369.8|9383|9373|9368.8|9358.8|119
1630052400000|2021-08-27 08:20:00|9380|9370|9377.3|9367.3|9382|9372|9376.8|9366.8|63
1630052700000|2021-08-27 08:25:00|9377.5|9367.5|9378.5|9368.5|9381.3|9371.3|9375.3|9365.3|90
1630053000000|2021-08-27 08:30:00|9378.3|9368.3|9365.3|9355.3|9378.5|9368.5|9365|9355|81
1630053300000|2021-08-27 08:35:00|9364.8|9354.8|9361.3|9351.3|9367|9357|9361|9351|73
1630053600000|2021-08-27 08:40:00|9362.3|9352.3|9369.3|9359.3|9371.3|9361.3|9362.3|9352.3|96
1630053900000|2021-08-27 08:45:00|9369.5|9359.5|9374|9364|9375.3|9365.3|9367|9357|100
1630054200000|2021-08-27 08:50:00|9373.8|9363.8|9368.3|9358.3|9373.8|9363.8|9368.3|9358.3|75
1630054500000|2021-08-27 08:55:00|9368.5|9358.5|9372|9362|9374.6|9364.6|9365.8|9355.8|71
1630054800000|2021-08-27 09:00:00|9371.8|9361.8|9365.8|9355.8|9371.8|9361.8|9365.5|9355.5|57
1630055100000|2021-08-27 09:05:00|9366|9356|9372.5|9362.5|9376.5|9366.5|9366|9356|76
1630055400000|2021-08-27 09:10:00|9372.3|9362.3|9367.3|9357.3|9373.3|9363.3|9366.5|9356.5|101
1630055700000|2021-08-27 09:15:00|9367|9357|9370.3|9360.3|9371|9361|9367|9357|71
1630056000000|2021-08-27 09:20:00|9370|9360|9367.3|9357.3|9370|9360|9363.5|9353.5|50
1630056300000|2021-08-27 09:25:00|9367.5|9357.5|9363|9353|9368.5|9358.5|9362.3|9352.3|43
1630056600000|2021-08-27 09:30:00|9363.3|9353.3|9367.5|9357.5|9368.3|9358.3|9363|9353|27
1630056900000|2021-08-27 09:35:00|9367.3|9357.3|9362.3|9352.3|9367.3|9357.3|9362.3|9352.3|26
1630057200000|2021-08-27 09:40:00|9362|9352|9366|9356|9367.5|9357.5|9362|9352|15
1630057500000|2021-08-27 09:45:00|9364.8|9354.8|9365.5|9355.5|9365.8|9355.8|9363.3|9353.3|15
1630057800000|2021-08-27 09:50:00|9365.8|9355.8|9370.8|9360.8|9371|9361|9365.3|9355.3|30
1630058100000|2021-08-27 09:55:00|9371|9361|9373.3|9363.3|9373.5|9363.5|9370.3|9360.3|34
1630058400000|2021-08-27 10:00:00|9373.5|9363.5|9371.5|9361.5|9373.5|9363.5|9368|9358|47
1630058700000|2021-08-27 10:05:00|9371.8|9361.8|9367|9357|9373.3|9363.3|9364|9354|37
1630059000000|2021-08-27 10:10:00|9367.5|9357.5|9363|9353|9367.5|9357.5|9363|9353|28
1630059300000|2021-08-27 10:15:00|9362.8|9352.8|9369.3|9359.3|9370.8|9360.8|9361.5|9351.5|53
1630059600000|2021-08-27 10:20:00|9369.5|9359.5|9367.5|9357.5|9373.5|9363.5|9367.3|9357.3|43
1630059900000|2021-08-27 10:25:00|9366.6|9356.6|9372.8|9362.8|9374.5|9364.5|9364.3|9354.3|55
1630060200000|2021-08-27 10:30:00|9373|9363|9361|9351|9373|9363|9360.8|9350.8|115
1630060500000|2021-08-27 10:35:00|9361.5|9351.5|9364.3|9354.3|9364.3|9354.3|9355.3|9345.3|53
1630060800000|2021-08-27 10:40:00|9364.5|9354.5|9370|9360|9372.8|9362.8|9364.5|9354.5|69
1630061100000|2021-08-27 10:45:00|9369.5|9359.5|9371.8|9361.8|9371.8|9361.8|9365.5|9355.5|58
1630061400000|2021-08-27 10:50:00|9372|9362|9371.5|9361.5|9377.3|9367.3|9370.5|9360.5|70
1630061700000|2021-08-27 10:55:00|9370.6|9360.6|9372|9362|9373|9363|9366.3|9356.3|55
1630062000000|2021-08-27 11:00:00|9371.8|9361.8|9363.8|9353.8|9373.3|9363.3|9362|9352|83
1630062300000|2021-08-27 11:05:00|9363.5|9353.5|9351.5|9341.5|9363.8|9353.8|9351.5|9341.5|123
1630062600000|2021-08-27 11:10:00|9351.8|9341.8|9352.5|9342.5|9356|9346|9348.4|9338.4|92
1630062900000|2021-08-27 11:15:00|9352.8|9342.8|9357.8|9347.8|9361|9351|9350.8|9340.8|148
1630063200000|2021-08-27 11:20:00|9358.3|9348.3|9354.8|9344.8|9360.5|9350.5|9350.8|9340.8|109
1630063500000|2021-08-27 11:25:00|9355.3|9345.3|9348.3|9338.3|9361.8|9351.8|9343.8|9333.8|133
1630063800000|2021-08-27 11:30:00|9347.8|9337.8|9354.5|9344.5|9356.3|9346.3|9343.1|9333.1|350
1630064100000|2021-08-27 11:35:00|9354.3|9344.3|9366.8|9356.8|9370.5|9360.5|9354.3|9344.3|186
1630064400000|2021-08-27 11:40:00|9367|9357|9365.3|9355.3|9371.5|9361.5|9365|9355|85
1630064700000|2021-08-27 11:45:00|9365|9355|9352.4|9342.4|9365.5|9355.5|9352.4|9342.4|75
1630065000000|2021-08-27 11:50:00|9351.9|9341.9|9362.8|9352.8|9367.3|9357.3|9350.3|9340.3|165
1630065300000|2021-08-27 11:55:00|9363.8|9353.8|9354|9344|9364|9354|9354|9344|69
1630065600000|2021-08-27 12:00:00|9353.8|9343.8|9345|9335|9353.8|9343.8|9332|9322|142
1630065900000|2021-08-27 12:05:00|9345.3|9335.3|9342.3|9332.3|9345.8|9335.8|9339.5|9329.5|54
1630066200000|2021-08-27 12:10:00|9343.3|9333.3|9342|9332|9354.3|9344.3|9341|9331|124
1630066500000|2021-08-27 12:15:00|9342.3|9332.3|9353.3|9343.3|9354.5|9344.5|9341.8|9331.8|136
1630066800000|2021-08-27 12:20:00|9351.8|9341.8|9357|9347|9361.6|9351.6|9351.3|9341.3|124
1630067100000|2021-08-27 12:25:00|9355.8|9345.8|9359.8|9349.8|9361|9351|9354.8|9344.8|58
1630067400000|2021-08-27 12:30:00|9359.5|9349.5|9368.8|9358.8|9369|9359|9359.3|9349.3|154
1630067700000|2021-08-27 12:35:00|9368.5|9358.5|9369.5|9359.5|9372.5|9362.5|9362.8|9352.8|127
1630068000000|2021-08-27 12:40:00|9369.3|9359.3|9376|9366|9378.5|9368.5|9369.3|9359.3|131
1630068300000|2021-08-27 12:45:00|9375.5|9365.5|9370.8|9360.8|9376.3|9366.3|9367.8|9357.8|164
1630068600000|2021-08-27 12:50:00|9371.3|9361.3|9374|9364|9377.3|9367.3|9371.3|9361.3|130
1630068900000|2021-08-27 12:55:00|9374.5|9364.5|9358.5|9348.5|9375.8|9365.8|9358.5|9348.5|148
1630069200000|2021-08-27 13:00:00|9360.5|9350.5|9372.3|9362.3|9379.5|9369.5|9358.3|9348.3|457
1630069500000|2021-08-27 13:05:00|9372.5|9362.5|9376.3|9366.3|9378.8|9368.8|9365.8|9355.8|407
1630069800000|2021-08-27 13:10:00|9376|9366|9384|9374|9384.3|9374.3|9367|9357|457
1630070100000|2021-08-27 13:15:00|9384.3|9374.3|9373.8|9363.8|9384.3|9374.3|9373.8|9363.8|338
1630070400000|2021-08-27 13:20:00|9373|9363|9379|9369|9381.3|9371.3|9368.5|9358.5|239
1630070700000|2021-08-27 13:25:00|9379.5|9369.5|9380.5|9370.5|9382|9372|9372|9362|182
1630071000000|2021-08-27 13:30:00|9380.3|9370.3|9365.3|9355.3|9391.3|9381.3|9364|9354|355
1630071300000|2021-08-27 13:35:00|9365|9355|9368.3|9358.3|9369.3|9359.3|9358.3|9348.3|417
1630071600000|2021-08-27 13:40:00|9368.5|9358.5|9372.5|9362.5|9373|9363|9356|9346|338
1630071900000|2021-08-27 13:45:00|9372.8|9362.8|9388.3|9378.3|9393.1|9383.1|9372.8|9362.8|298
1630072200000|2021-08-27 13:50:00|9389.8|9379.8|9395.3|9385.3|9408.5|9398.5|9389.3|9379.3|383
1630072500000|2021-08-27 13:55:00|9395.5|9385.5|9390.8|9380.8|9401.5|9391.5|9386|9376|339
1630072800000|2021-08-27 14:00:00|9390.8|9380.8|9408.5|9398.5|9423.9|9413.9|9365.5|9355.5|584
1630073100000|2021-08-27 14:05:00|9408.8|9398.8|9430.8|9420.8|9434|9424|9407|9397|488
1630073400000|2021-08-27 14:10:00|9430.5|9420.5|9440|9430|9451.3|9441.3|9430.5|9420.5|452
1630073700000|2021-08-27 14:15:00|9440.3|9430.3|9455.3|9445.3|9455.3|9445.3|9439.3|9429.3|465
1630074000000|2021-08-27 14:20:00|9454.8|9444.8|9436.8|9426.8|9463|9453|9435|9425|502
1630074300000|2021-08-27 14:25:00|9436.5|9426.5|9413.5|9403.5|9443.5|9433.5|9405.8|9395.8|465
1630074600000|2021-08-27 14:30:00|9413.8|9403.8|9415|9405|9425.4|9415.4|9413.8|9403.8|227
1630074900000|2021-08-27 14:35:00|9414.8|9404.8|9412.5|9402.5|9417.5|9407.5|9402.8|9392.8|250
1630075200000|2021-08-27 14:40:00|9412.8|9402.8|9422.8|9412.8|9426.5|9416.5|9404.8|9394.8|337
1630075500000|2021-08-27 14:45:00|9423|9413|9429.3|9419.3|9433.5|9423.5|9418.3|9408.3|313
1630075800000|2021-08-27 14:50:00|9429.8|9419.8|9420.3|9410.3|9429.8|9419.8|9412.5|9402.5|215
1630076100000|2021-08-27 14:55:00|9420|9410|9425.8|9415.8|9426|9416|9413.8|9403.8|235
1630076400000|2021-08-27 15:00:00|9426.3|9416.3|9432.5|9422.5|9432.5|9422.5|9424|9414|135
1630076700000|2021-08-27 15:05:00|9432.8|9422.8|9424.8|9414.8|9432.8|9422.8|9420.5|9410.5|146
1630077000000|2021-08-27 15:10:00|9425|9415|9421|9411|9427.8|9417.8|9420.5|9410.5|107
1630077300000|2021-08-27 15:15:00|9420.3|9410.3|9409.8|9399.8|9420.3|9410.3|9408.3|9398.3|166
1630077600000|2021-08-27 15:20:00|9411|9401|9416|9406|9417.5|9407.5|9407|9397|113
1630077900000|2021-08-27 15:25:00|9415.8|9405.8|9399|9389|9416|9406|9398|9388|128
1630078200000|2021-08-27 15:30:00|9398.8|9388.8|9399.3|9389.3|9406.3|9396.3|9397.5|9387.5|136
1630078500000|2021-08-27 15:35:00|9399.5|9389.5|9395|9385|9403|9393|9388.5|9378.5|192
1630078800000|2021-08-27 15:40:00|9395.8|9385.8|9411.8|9401.8|9414.5|9404.5|9394.5|9384.5|164
1630079100000|2021-08-27 15:45:00|9411.3|9401.3|9415.5|9405.5|9421.5|9411.5|9406|9396|215
1630079400000|2021-08-27 15:50:00|9416.3|9406.3|9417.8|9407.8|9417.8|9407.8|9410.8|9400.8|83
1630079700000|2021-08-27 15:55:00|9418|9408|9419.5|9409.5|9421|9411|9412|9402|103
1630080000000|2021-08-27 16:00:00|9419.8|9409.8|9418.5|9408.5|9422.3|9412.3|9416.5|9406.5|132
1630080300000|2021-08-27 16:05:00|9418.3|9408.3|9422|9412|9422.3|9412.3|9418.3|9408.3|114
1630080600000|2021-08-27 16:10:00|9422.3|9412.3|9433.3|9423.3|9433.5|9423.5|9422|9412|48
1630080900000|2021-08-27 16:15:00|9433|9423|9432.5|9422.5|9433.5|9423.5|9430.5|9420.5|60
1630081200000|2021-08-27 16:20:00|9432.8|9422.8|9442.5|9432.5|9446|9436|9432.8|9422.8|134
1630081500000|2021-08-27 16:25:00|9443.3|9433.3|9445.5|9435.5|9450.3|9440.3|9443.3|9433.3|88
1630081800000|2021-08-27 16:30:00|9445.8|9435.8|9448.5|9438.5|9450.3|9440.3|9444|9434|64
1630082100000|2021-08-27 16:35:00|9448.8|9438.8|9449.5|9439.5|9452.3|9442.3|9448.8|9438.8|142
1630082400000|2021-08-27 16:40:00|9450.3|9440.3|9454|9444|9454.5|9444.5|9449.3|9439.3|286
1630082700000|2021-08-27 16:45:00|9453.8|9443.8|9450|9440|9454.5|9444.5|9449|9439|192
1630083000000|2021-08-27 16:50:00|9450.3|9440.3|9452.8|9442.8|9454|9444|9449|9439|190
1630083300000|2021-08-27 16:55:00|9453|9443|9445.1|9435.1|9453.5|9443.5|9444.6|9434.6|72
1630368000000|2021-08-31 00:00:00|9514.8|9504.8|9514.5|9504.5|9518.5|9508.5|9504.6|9494.6|108
1630368300000|2021-08-31 00:05:00|9513.8|9503.8|9515.4|9505.4|9518.6|9508.6|9511.9|9501.9|165
1630368600000|2021-08-31 00:10:00|9515.3|9505.3|9502.8|9492.8|9515.6|9505.6|9500.3|9490.3|149
1630368900000|2021-08-31 00:15:00|9498.5|9488.5|9503.8|9493.8|9505.9|9495.9|9487.8|9477.8|145
1630369200000|2021-08-31 00:20:00|9503.6|9493.6|9510|9500|9513.1|9503.1|9503.3|9493.3|132
1630369500000|2021-08-31 00:25:00|9510.3|9500.3|9514.8|9504.8|9514.9|9504.9|9509.8|9499.8|98
1630369800000|2021-08-31 00:30:00|9514.6|9504.6|9514.5|9504.5|9515.8|9505.8|9512.1|9502.1|105
1630370100000|2021-08-31 00:35:00|9514.3|9504.3|9516.3|9506.3|9518.4|9508.4|9513|9503|81
1630370400000|2021-08-31 00:40:00|9516.5|9506.5|9521.5|9511.5|9524|9514|9516.5|9506.5|81
1630370700000|2021-08-31 00:45:00|9521.9|9511.9|9522.3|9512.3|9528.8|9518.8|9520.1|9510.1|85
1630371000000|2021-08-31 00:50:00|9522.8|9512.8|9516.4|9506.4|9523.3|9513.3|9516|9506|154
1630371300000|2021-08-31 00:55:00|9516.3|9506.3|9517.1|9507.1|9519.8|9509.8|9514.8|9504.8|108
1630371600000|2021-08-31 01:00:00|9517.4|9507.4|9505.1|9495.1|9522.3|9512.3|9497.5|9487.5|591
1630371900000|2021-08-31 01:05:00|9505|9495|9501.3|9491.3|9517|9507|9499.8|9489.8|321
1630372200000|2021-08-31 01:10:00|9501.5|9491.5|9506.3|9496.3|9507.5|9497.5|9501|9491|158
1630372500000|2021-08-31 01:15:00|9506.5|9496.5|9516.8|9506.8|9518.1|9508.1|9506.5|9496.5|139
1630372800000|2021-08-31 01:20:00|9516.5|9506.5|9522.3|9512.3|9523.6|9513.6|9507.5|9497.5|150
1630373100000|2021-08-31 01:25:00|9521.9|9511.9|9521.1|9511.1|9523.5|9513.5|9520|9510|131
1630373400000|2021-08-31 01:30:00|9521.6|9511.6|9525|9515|9529.3|9519.3|9521.6|9511.6|174
1630373700000|2021-08-31 01:35:00|9524.8|9514.8|9516.3|9506.3|9526.8|9516.8|9516.3|9506.3|113
1630374000000|2021-08-31 01:40:00|9517|9507|9516|9506|9518.1|9508.1|9511.3|9501.3|82
1630374300000|2021-08-31 01:45:00|9515.8|9505.8|9509.9|9499.9|9516|9506|9506.4|9496.4|118
1630374600000|2021-08-31 01:50:00|9509.3|9499.3|9501.8|9491.8|9509.3|9499.3|9501|9491|86
1630374900000|2021-08-31 01:55:00|9502.5|9492.5|9501.3|9491.3|9503.4|9493.4|9497.4|9487.4|141
1630375200000|2021-08-31 02:00:00|9501|9491|9499.3|9489.3|9503.1|9493.1|9493.8|9483.8|176
1630375500000|2021-08-31 02:05:00|9499|9489|9498.1|9488.1|9500.3|9490.3|9495.3|9485.3|143
1630375800000|2021-08-31 02:10:00|9498.3|9488.3|9496.6|9486.6|9499.3|9489.3|9493.4|9483.4|48
1630376100000|2021-08-31 02:15:00|9497|9487|9495|9485|9497.5|9487.5|9493.9|9483.9|73
1630376400000|2021-08-31 02:20:00|9495.5|9485.5|9492.5|9482.5|9496.4|9486.4|9492|9482|46
1630376700000|2021-08-31 02:25:00|9492.6|9482.6|9496.6|9486.6|9498.4|9488.4|9492|9482|25
1630377000000|2021-08-31 02:30:00|9496.4|9486.4|9493.5|9483.5|9498.6|9488.6|9490.8|9480.8|133
1630377300000|2021-08-31 02:35:00|9494.1|9484.1|9479.3|9469.3|9494.1|9484.1|9476|9466|172
1630377600000|2021-08-31 02:40:00|9479.5|9469.5|9463.5|9453.5|9480.9|9470.9|9463.5|9453.5|165
1630377900000|2021-08-31 02:45:00|9463.1|9453.1|9467.3|9457.3|9473.3|9463.3|9458.3|9448.3|187
1630378200000|2021-08-31 02:50:00|9467|9457|9472.5|9462.5|9472.9|9462.9|9466.4|9456.4|54
1630378500000|2021-08-31 02:55:00|9472.3|9462.3|9470.8|9460.8|9473.8|9463.8|9469.6|9459.6|78
1630378800000|2021-08-31 03:00:00|9470.5|9460.5|9477.5|9467.5|9477.5|9467.5|9467.5|9457.5|154
1630379100000|2021-08-31 03:05:00|9477.3|9467.3|9474.5|9464.5|9478|9468|9470.6|9460.6|166
1630379400000|2021-08-31 03:10:00|9474|9464|9482.3|9472.3|9484.4|9474.4|9472.3|9462.3|144
1630379700000|2021-08-31 03:15:00|9483.5|9473.5|9472.8|9462.8|9483.5|9473.5|9472.5|9462.5|174
1630380000000|2021-08-31 03:20:00|9473|9463|9480|9470|9480.8|9470.8|9472.3|9462.3|161
1630380300000|2021-08-31 03:25:00|9479.9|9469.9|9475|9465|9479.9|9469.9|9468.5|9458.5|240
1630380600000|2021-08-31 03:30:00|9475.5|9465.5|9481|9471|9481.3|9471.3|9475.5|9465.5|73
1630380900000|2021-08-31 03:35:00|9479.8|9469.8|9480.6|9470.6|9481.5|9471.5|9479.3|9469.3|48
1630381200000|2021-08-31 03:40:00|9480.9|9470.9|9480.9|9470.9|9481.6|9471.6|9478|9468|39
1630381500000|2021-08-31 03:45:00|9480|9470|9480.5|9470.5|9480.5|9470.5|9478|9468|26
1630381800000|2021-08-31 03:50:00|9479.1|9469.1|9483|9473|9483|9473|9478.5|9468.5|40
1630382100000|2021-08-31 03:55:00|9483.8|9473.8|9480.8|9470.8|9483.8|9473.8|9480|9470|36
1630382400000|2021-08-31 04:00:00|9481.3|9471.3|9485.3|9475.3|9485.3|9475.3|9481.1|9471.1|33
1630382700000|2021-08-31 04:05:00|9485.1|9475.1|9487.6|9477.6|9487.9|9477.9|9483.1|9473.1|14
1630383000000|2021-08-31 04:10:00|9487.8|9477.8|9487.6|9477.6|9489.4|9479.4|9487.6|9477.6|23
1630383300000|2021-08-31 04:15:00|9487.3|9477.3|9487.3|9477.3|9488|9478|9485|9475|22
1630383600000|2021-08-31 04:20:00|9486.9|9476.9|9486.5|9476.5|9486.9|9476.9|9486.3|9476.3|4
1630383900000|2021-08-31 04:25:00|9486.4|9476.4|9488.1|9478.1|9488.1|9478.1|9485.6|9475.6|11
1630384200000|2021-08-31 04:30:00|9488.5|9478.5|9487.1|9477.1|9488.5|9478.5|9486.8|9476.8|11
1630384500000|2021-08-31 04:35:00|9487|9477|9484.6|9474.6|9487.1|9477.1|9484.6|9474.6|10
1630384800000|2021-08-31 04:40:00|9484.8|9474.8|9487|9477|9487.3|9477.3|9484.8|9474.8|9
1630385100000|2021-08-31 04:45:00|9486.8|9476.8|9486|9476|9486.8|9476.8|9483.6|9473.6|17
1630385400000|2021-08-31 04:50:00|9486.3|9476.3|9491.3|9481.3|9491.9|9481.9|9485.6|9475.6|24
1630385700000|2021-08-31 04:55:00|9491|9481|9492|9482|9492|9482|9490.3|9480.3|12
1630386000000|2021-08-31 05:00:00|9492.8|9482.8|9500.5|9490.5|9501.1|9491.1|9492.5|9482.5|43
1630386300000|2021-08-31 05:05:00|9501|9491|9499.9|9489.9|9501|9491|9499|9489|34
1630386600000|2021-08-31 05:10:00|9499.8|9489.8|9507|9497|9507|9497|9499.6|9489.6|82
1630386900000|2021-08-31 05:15:00|9506.9|9496.9|9507.9|9497.9|9507.9|9497.9|9506.5|9496.5|40
1630387200000|2021-08-31 05:20:00|9507.6|9497.6|9504.5|9494.5|9508.1|9498.1|9504.5|9494.5|46
1630387500000|2021-08-31 05:25:00|9504.8|9494.8|9507.6|9497.6|9510.1|9500.1|9503.5|9493.5|91
1630387800000|2021-08-31 05:30:00|9507.3|9497.3|9493.8|9483.8|9507.4|9497.4|9486.4|9476.4|428
1630388100000|2021-08-31 05:35:00|9493.4|9483.4|9509.3|9499.3|9510|9500|9493.4|9483.4|226
1630388400000|2021-08-31 05:40:00|9509|9499|9495.5|9485.5|9510|9500|9494.8|9484.8|275
1630388700000|2021-08-31 05:45:00|9496|9486|9512|9502|9513.3|9503.3|9494.1|9484.1|197
1630389000000|2021-08-31 05:50:00|9512.3|9502.3|9509.3|9499.3|9519.9|9509.9|9508.5|9498.5|293
1630389300000|2021-08-31 05:55:00|9509.6|9499.6|9521.6|9511.6|9521.6|9511.6|9508|9498|102
1630389600000|2021-08-31 06:00:00|9521.4|9511.4|9534.5|9524.5|9538.5|9528.5|9519.3|9509.3|205
1630389900000|2021-08-31 06:05:00|9534.8|9524.8|9534.5|9524.5|9538.8|9528.8|9531.3|9521.3|198
1630390200000|2021-08-31 06:10:00|9535.3|9525.3|9537.4|9527.4|9539.3|9529.3|9532.4|9522.4|135
1630390500000|2021-08-31 06:15:00|9537.6|9527.6|9540.8|9530.8|9541.1|9531.1|9537|9527|138
1630390800000|2021-08-31 06:20:00|9539.9|9529.9|9543|9533|9543.3|9533.3|9532.6|9522.6|101
1630391100000|2021-08-31 06:25:00|9543.5|9533.5|9541.4|9531.4|9546.6|9536.6|9541.1|9531.1|157
1630391400000|2021-08-31 06:30:00|9542.8|9532.8|9540|9530|9551.4|9541.4|9539.4|9529.4|208
1630391700000|2021-08-31 06:35:00|9540.5|9530.5|9532|9522|9542.6|9532.6|9531.5|9521.5|154
1630392000000|2021-08-31 06:40:00|9533|9523|9522.4|9512.4|9533.3|9523.3|9522.4|9512.4|130
1630392300000|2021-08-31 06:45:00|9521.1|9511.1|9523.3|9513.3|9525.1|9515.1|9514.9|9504.9|105
1630392600000|2021-08-31 06:50:00|9523.4|9513.4|9522.3|9512.3|9525.8|9515.8|9518.9|9508.9|125
1630392900000|2021-08-31 06:55:00|9523.8|9513.8|9533|9523|9533.3|9523.3|9520.5|9510.5|167
1630393200000|2021-08-31 07:00:00|9531.8|9521.8|9525.5|9515.5|9534|9524|9519.5|9509.5|182
1630393500000|2021-08-31 07:05:00|9525.3|9515.3|9531.8|9521.8|9535|9525|9524.3|9514.3|153
1630393800000|2021-08-31 07:10:00|9532.8|9522.8|9527|9517|9534.8|9524.8|9520.5|9510.5|123
1630394100000|2021-08-31 07:15:00|9527.3|9517.3|9530|9520|9533.8|9523.8|9527|9517|93
1630394400000|2021-08-31 07:20:00|9530.3|9520.3|9524|9514|9530.3|9520.3|9520.8|9510.8|98
1630394700000|2021-08-31 07:25:00|9523.8|9513.8|9526.3|9516.3|9528.8|9518.8|9523.3|9513.3|93
1630395000000|2021-08-31 07:30:00|9525.5|9515.5|9516|9506|9526.3|9516.3|9509|9499|172
1630395300000|2021-08-31 07:35:00|9516.3|9506.3|9524|9514|9525.3|9515.3|9516.3|9506.3|101
1630395600000|2021-08-31 07:40:00|9523.8|9513.8|9522.3|9512.3|9528.3|9518.3|9521.9|9511.9|147
1630395900000|2021-08-31 07:45:00|9522.8|9512.8|9522.6|9512.6|9525.1|9515.1|9518.9|9508.9|145
1630396200000|2021-08-31 07:50:00|9522.5|9512.5|9520.9|9510.9|9524.3|9514.3|9520.5|9510.5|143
1630396500000|2021-08-31 07:55:00|9521|9511|9525|9515|9525.1|9515.1|9520.4|9510.4|157
1630396800000|2021-08-31 08:00:00|9524.5|9514.5|9527.9|9517.9|9532.5|9522.5|9523.3|9513.3|206
1630397100000|2021-08-31 08:05:00|9527.4|9517.4|9528.9|9518.9|9530.5|9520.5|9520.5|9510.5|210
1630397400000|2021-08-31 08:10:00|9528.6|9518.6|9516.4|9506.4|9534.5|9524.5|9515.4|9505.4|151
1630397700000|2021-08-31 08:15:00|9516.9|9506.9|9510.9|9500.9|9518|9508|9510.6|9500.6|144
1630398000000|2021-08-31 08:20:00|9511.1|9501.1|9517.4|9507.4|9517.4|9507.4|9510.5|9500.5|126
1630398300000|2021-08-31 08:25:00|9518.3|9508.3|9519.3|9509.3|9522.6|9512.6|9514.4|9504.4|98
1630398600000|2021-08-31 08:30:00|9519|9509|9512.9|9502.9|9520|9510|9512.6|9502.6|125
1630398900000|2021-08-31 08:35:00|9512.6|9502.6|9504.5|9494.5|9512.9|9502.9|9501.1|9491.1|180
1630399200000|2021-08-31 08:40:00|9505|9495|9500.6|9490.6|9507.5|9497.5|9500.1|9490.1|107
1630399500000|2021-08-31 08:45:00|9500.4|9490.4|9483.9|9473.9|9501.1|9491.1|9478.6|9468.6|190
1630399800000|2021-08-31 08:50:00|9484|9474|9488.6|9478.6|9490.9|9480.9|9477.8|9467.8|198
1630400100000|2021-08-31 08:55:00|9488|9478|9493.1|9483.1|9495|9485|9479.4|9469.4|117
1630400400000|2021-08-31 09:00:00|9493|9483|9490|9480|9498.9|9488.9|9488.9|9478.9|128
1630400700000|2021-08-31 09:05:00|9489.6|9479.6|9486.5|9476.5|9489.6|9479.6|9486.1|9476.1|22
1630401000000|2021-08-31 09:10:00|9486.4|9476.4|9475.5|9465.5|9490.6|9480.6|9475.3|9465.3|59
1630401300000|2021-08-31 09:15:00|9475.3|9465.3|9481|9471|9481|9471|9472.5|9462.5|105
1630401600000|2021-08-31 09:20:00|9481.3|9471.3|9476.6|9466.6|9486.4|9476.4|9476.1|9466.1|121
1630401900000|2021-08-31 09:25:00|9476.9|9466.9|9488.1|9478.1|9488.3|9478.3|9476.9|9466.9|115
1630402200000|2021-08-31 09:30:00|9488.3|9478.3|9481.4|9471.4|9488.3|9478.3|9480.4|9470.4|77
1630402500000|2021-08-31 09:35:00|9481.1|9471.1|9466.3|9456.3|9481.1|9471.1|9464.9|9454.9|80
1630402800000|2021-08-31 09:40:00|9466.1|9456.1|9468.5|9458.5|9470.5|9460.5|9465.4|9455.4|97
1630403100000|2021-08-31 09:45:00|9468.8|9458.8|9456|9446|9470.6|9460.6|9455.9|9445.9|148
1630403400000|2021-08-31 09:50:00|9455.1|9445.1|9455.3|9445.3|9461|9451|9452.3|9442.3|132
1630403700000|2021-08-31 09:55:00|9455.8|9445.8|9462.5|9452.5|9463.6|9453.6|9455.1|9445.1|73
1630404000000|2021-08-31 10:00:00|9462.6|9452.6|9473.6|9463.6|9477.4|9467.4|9462.6|9452.6|180
1630404300000|2021-08-31 10:05:00|9473.1|9463.1|9475|9465|9475.6|9465.6|9471|9461|122
1630404600000|2021-08-31 10:10:00|9474.8|9464.8|9478.9|9468.9|9478.9|9468.9|9472.8|9462.8|121
1630404900000|2021-08-31 10:15:00|9479|9469|9472.8|9462.8|9480.5|9470.5|9472|9462|99
1630405200000|2021-08-31 10:20:00|9472.9|9462.9|9476.5|9466.5|9478.5|9468.5|9472.8|9462.8|86
1630405500000|2021-08-31 10:25:00|9476.4|9466.4|9478.8|9468.8|9478.8|9468.8|9475.6|9465.6|106
1630405800000|2021-08-31 10:30:00|9478.5|9468.5|9476|9466|9478.8|9468.8|9473.1|9463.1|162
1630406100000|2021-08-31 10:35:00|9475.8|9465.8|9485.3|9475.3|9487.8|9477.8|9474.8|9464.8|195
1630406400000|2021-08-31 10:40:00|9485.1|9475.1|9488.9|9478.9|9489.4|9479.4|9483.3|9473.3|141
1630406700000|2021-08-31 10:45:00|9489|9479|9487.4|9477.4|9490.8|9480.8|9483.6|9473.6|248
1630407000000|2021-08-31 10:50:00|9487.5|9477.5|9463.8|9453.8|9488.5|9478.5|9461.5|9451.5|207
1630407300000|2021-08-31 10:55:00|9463.5|9453.5|9461.9|9451.9|9463.5|9453.5|9452.4|9442.4|241
1630407600000|2021-08-31 11:00:00|9462.1|9452.1|9463.6|9453.6|9467|9457|9457.8|9447.8|255
1630407900000|2021-08-31 11:05:00|9463.4|9453.4|9467.8|9457.8|9469.5|9459.5|9455.4|9445.4|169
1630408200000|2021-08-31 11:10:00|9467.9|9457.9|9477.6|9467.6|9477.6|9467.6|9464|9454|166
1630408500000|2021-08-31 11:15:00|9477.5|9467.5|9483.9|9473.9|9490.1|9480.1|9477.5|9467.5|140
1630408800000|2021-08-31 11:20:00|9484.4|9474.4|9495.1|9485.1|9518.5|9508.5|9484.3|9474.3|391
1630409100000|2021-08-31 11:25:00|9495.3|9485.3|9487.8|9477.8|9495.3|9485.3|9477.9|9467.9|276
1630409400000|2021-08-31 11:30:00|9488.1|9478.1|9451.9|9441.9|9488.1|9478.1|9451.6|9441.6|465
1630409700000|2021-08-31 11:35:00|9452|9442|9462.4|9452.4|9466|9456|9451.8|9441.8|158
1630410000000|2021-08-31 11:40:00|9463|9453|9460.5|9450.5|9466.8|9456.8|9459.5|9449.5|149
1630410300000|2021-08-31 11:45:00|9460.3|9450.3|9456|9446|9460.3|9450.3|9432.1|9422.1|231
1630410600000|2021-08-31 11:50:00|9456.3|9446.3|9460.1|9450.1|9465.4|9455.4|9456.3|9446.3|190
1630410900000|2021-08-31 11:55:00|9460|9450|9476.9|9466.9|9477.4|9467.4|9457.6|9447.6|134
1630411200000|2021-08-31 12:00:00|9477|9467|9468.5|9458.5|9481.6|9471.6|9466|9456|261
1630411500000|2021-08-31 12:05:00|9468.6|9458.6|9483.4|9473.4|9483.4|9473.4|9468.6|9458.6|205
1630411800000|2021-08-31 12:10:00|9483.5|9473.5|9499.4|9489.4|9499.4|9489.4|9481.5|9471.5|249
1630412100000|2021-08-31 12:15:00|9499|9489|9512.8|9502.8|9516.3|9506.3|9497.8|9487.8|324
1630412400000|2021-08-31 12:20:00|9512.9|9502.9|9537.3|9527.3|9544.5|9534.5|9512.9|9502.9|394
1630412700000|2021-08-31 12:25:00|9537.5|9527.5|9538.1|9528.1|9550.1|9540.1|9537.3|9527.3|370
1630413000000|2021-08-31 12:30:00|9538.5|9528.5|9524.8|9514.8|9538.5|9528.5|9518.8|9508.8|315
1630413300000|2021-08-31 12:35:00|9524.5|9514.5|9523.3|9513.3|9528.9|9518.9|9515.6|9505.6|298
1630413600000|2021-08-31 12:40:00|9523.4|9513.4|9513.1|9503.1|9531.5|9521.5|9512.5|9502.5|248
1630413900000|2021-08-31 12:45:00|9513|9503|9510.6|9500.6|9525.1|9515.1|9510.3|9500.3|245
1630414200000|2021-08-31 12:50:00|9511.8|9501.8|9518.8|9508.8|9520|9510|9506.8|9496.8|221
1630414500000|2021-08-31 12:55:00|9518.4|9508.4|9537.5|9527.5|9537.8|9527.8|9518.4|9508.4|191
1630414800000|2021-08-31 13:00:00|9537.6|9527.6|9511.9|9501.9|9547.9|9537.9|9510.8|9500.8|559
1630415100000|2021-08-31 13:05:00|9511.5|9501.5|9478.9|9468.9|9511.9|9501.9|9474.9|9464.9|512
1630415400000|2021-08-31 13:10:00|9478|9468|9486.4|9476.4|9494.5|9484.5|9472|9462|388
1630415700000|2021-08-31 13:15:00|9483.8|9473.8|9498.8|9488.8|9503.1|9493.1|9477.1|9467.1|337
1630416000000|2021-08-31 13:20:00|9498.9|9488.9|9519.9|9509.9|9519.9|9509.9|9491.8|9481.8|352
1630416300000|2021-08-31 13:25:00|9519.8|9509.8|9505.8|9495.8|9522.8|9512.8|9501.6|9491.6|351
1630416600000|2021-08-31 13:30:00|9506|9496|9510|9500|9513.6|9503.6|9495.3|9485.3|428
1630416900000|2021-08-31 13:35:00|9510.8|9500.8|9509.1|9499.1|9516.6|9506.6|9500.1|9490.1|327
1630417200000|2021-08-31 13:40:00|9509.3|9499.3|9492.1|9482.1|9511.1|9501.1|9492|9482|252
1630417500000|2021-08-31 13:45:00|9492.5|9482.5|9484.8|9474.8|9497.8|9487.8|9478.9|9468.9|385
1630417800000|2021-08-31 13:50:00|9485|9475|9477.3|9467.3|9502.6|9492.6|9477.3|9467.3|465
1630418100000|2021-08-31 13:55:00|9476.9|9466.9|9480.5|9470.5|9484.9|9474.9|9472|9462|238
1630418400000|2021-08-31 14:00:00|9476.4|9466.4|9490.5|9480.5|9495.6|9485.6|9474.9|9464.9|435
1630418700000|2021-08-31 14:05:00|9489.5|9479.5|9491.1|9481.1|9492.3|9482.3|9483|9473|328
1630419000000|2021-08-31 14:10:00|9491.4|9481.4|9490.6|9480.6|9496.9|9486.9|9487|9477|232
1630419300000|2021-08-31 14:15:00|9490.8|9480.8|9499|9489|9499|9489|9485.8|9475.8|300
1630419600000|2021-08-31 14:20:00|9499.1|9489.1|9492.3|9482.3|9499.5|9489.5|9491.4|9481.4|279
1630419900000|2021-08-31 14:25:00|9492|9482|9492.8|9482.8|9493.1|9483.1|9480.6|9470.6|255
1630420200000|2021-08-31 14:30:00|9492.5|9482.5|9505.9|9495.9|9508.1|9498.1|9488.5|9478.5|299
1630420500000|2021-08-31 14:35:00|9506|9496|9511|9501|9513|9503|9503.1|9493.1|296
1630420800000|2021-08-31 14:40:00|9511.8|9501.8|9520.3|9510.3|9521.3|9511.3|9511.8|9501.8|295
1630421100000|2021-08-31 14:45:00|9520.1|9510.1|9504.8|9494.8|9520.6|9510.6|9500.9|9490.9|303
1630421400000|2021-08-31 14:50:00|9505|9495|9500.4|9490.4|9512.5|9502.5|9493.6|9483.6|428
1630421700000|2021-08-31 14:55:00|9500.9|9490.9|9496.3|9486.3|9504.8|9494.8|9490.9|9480.9|269
1630422000000|2021-08-31 15:00:00|9496.5|9486.5|9481.6|9471.6|9507.4|9497.4|9479.6|9469.6|325
1630422300000|2021-08-31 15:05:00|9481.4|9471.4|9482.1|9472.1|9486.8|9476.8|9467.4|9457.4|404
1630422600000|2021-08-31 15:10:00|9482.4|9472.4|9486.6|9476.6|9488.3|9478.3|9479.3|9469.3|241
1630422900000|2021-08-31 15:15:00|9487.5|9477.5|9497.8|9487.8|9499.5|9489.5|9487.5|9477.5|247
1630423200000|2021-08-31 15:20:00|9497.9|9487.9|9510.1|9500.1|9511|9501|9497.9|9487.9|179
1630423500000|2021-08-31 15:25:00|9509.9|9499.9|9513|9503|9516.3|9506.3|9509.9|9499.9|268
1630423800000|2021-08-31 15:30:00|9512.1|9502.1|9511.6|9501.6|9516.1|9506.1|9507|9497|343
1630424100000|2021-08-31 15:35:00|9512.9|9502.9|9510.6|9500.6|9518.5|9508.5|9510.5|9500.5|172
1630424400000|2021-08-31 15:40:00|9510.8|9500.8|9513.6|9503.6|9517.1|9507.1|9510.8|9500.8|225
1630424700000|2021-08-31 15:45:00|9513.8|9503.8|9533.8|9523.8|9533.9|9523.9|9512.4|9502.4|390
1630425000000|2021-08-31 15:50:00|9533.9|9523.9|9528.1|9518.1|9534.3|9524.3|9522.8|9512.8|170
1630425300000|2021-08-31 15:55:00|9528.4|9518.4|9535|9525|9536.9|9526.9|9523.9|9513.9|172
1630425600000|2021-08-31 16:00:00|9535.4|9525.4|9541.8|9531.8|9542.9|9532.9|9535.1|9525.1|168
1630425900000|2021-08-31 16:05:00|9541.9|9531.9|9536.4|9526.4|9541.9|9531.9|9533.5|9523.5|144
1630426200000|2021-08-31 16:10:00|9536.3|9526.3|9533.5|9523.5|9536.3|9526.3|9532.8|9522.8|62
1630426500000|2021-08-31 16:15:00|9533.8|9523.8|9532.5|9522.5|9538.4|9528.4|9530.9|9520.9|115
1630426800000|2021-08-31 16:20:00|9532|9522|9531.9|9521.9|9533.1|9523.1|9525.8|9515.8|145
1630427100000|2021-08-31 16:25:00|9532|9522|9539|9529|9540.8|9530.8|9531.8|9521.8|117
1630427400000|2021-08-31 16:30:00|9538.8|9528.8|9530.6|9520.6|9539|9529|9529.8|9519.8|135
1630427700000|2021-08-31 16:35:00|9530.9|9520.9|9521|9511|9531.1|9521.1|9517.1|9507.1|121
1630428000000|2021-08-31 16:40:00|9520.3|9510.3|9521.5|9511.5|9524.5|9514.5|9518.5|9508.5|147
1630428300000|2021-08-31 16:45:00|9521.4|9511.4|9528|9518|9529.6|9519.6|9519.4|9509.4|107
1630428600000|2021-08-31 16:50:00|9527.4|9517.4|9525.4|9515.4|9530.5|9520.5|9522.9|9512.9|138
1630428900000|2021-08-31 16:55:00|9524.5|9514.5|9530|9520|9533|9523|9523.1|9513.1|168
1630454400000|2021-09-01 00:00:00|9530.8|9520.8|9528.1|9518.1|9530.8|9520.8|9527.9|9517.9|12
1630454700000|2021-09-01 00:05:00|9527.9|9517.9|9527.4|9517.4|9528.1|9518.1|9523.5|9513.5|30
1630455000000|2021-09-01 00:10:00|9527.1|9517.1|9527.9|9517.9|9528.4|9518.4|9525.8|9515.8|19
1630455300000|2021-09-01 00:15:00|9527.8|9517.8|9527.6|9517.6|9529.9|9519.9|9525.5|9515.5|18
1630455600000|2021-09-01 00:20:00|9526.5|9516.5|9524.5|9514.5|9527.1|9517.1|9524.3|9514.3|20
1630455900000|2021-09-01 00:25:00|9524.8|9514.8|9524.5|9514.5|9524.8|9514.8|9524.4|9514.4|4
1630456200000|2021-09-01 00:30:00|9524.6|9514.6|9519.4|9509.4|9524.6|9514.6|9519.4|9509.4|23
1630456500000|2021-09-01 00:35:00|9519.5|9509.5|9514.9|9504.9|9519.5|9509.5|9514.9|9504.9|23
1630456800000|2021-09-01 00:40:00|9514.6|9504.6|9514.1|9504.1|9516.4|9506.4|9514.1|9504.1|37
1630457100000|2021-09-01 00:45:00|9514.4|9504.4|9510.1|9500.1|9514.4|9504.4|9509.1|9499.1|23
1630457400000|2021-09-01 00:50:00|9510.4|9500.4|9506.9|9496.9|9510.9|9500.9|9506.6|9496.6|15
1630457700000|2021-09-01 00:55:00|9507.6|9497.6|9510.3|9500.3|9510.5|9500.5|9507.4|9497.4|45
1630458000000|2021-09-01 01:00:00|9510.1|9500.1|9503.3|9493.3|9519.9|9509.9|9500.4|9490.4|244
1630458300000|2021-09-01 01:05:00|9503|9493|9500.9|9490.9|9503.6|9493.6|9497.4|9487.4|122
1630458600000|2021-09-01 01:10:00|9500.6|9490.6|9496.6|9486.6|9505.3|9495.3|9492.5|9482.5|110
1630458900000|2021-09-01 01:15:00|9496.4|9486.4|9490|9480|9499.3|9489.3|9489.8|9479.8|143
1630459200000|2021-09-01 01:20:00|9489.9|9479.9|9494.1|9484.1|9494.4|9484.4|9483.6|9473.6|188
1630459500000|2021-09-01 01:25:00|9494|9484|9491.9|9481.9|9494.6|9484.6|9487.4|9477.4|94
1630459800000|2021-09-01 01:30:00|9492.3|9482.3|9480|9470|9498.4|9488.4|9478.6|9468.6|188
1630460100000|2021-09-01 01:35:00|9480.1|9470.1|9486.1|9476.1|9487.4|9477.4|9478.4|9468.4|140
1630460400000|2021-09-01 01:40:00|9485.9|9475.9|9480.1|9470.1|9489.6|9479.6|9477.4|9467.4|140
1630460700000|2021-09-01 01:45:00|9479.9|9469.9|9482.9|9472.9|9483.6|9473.6|9470.4|9460.4|186
1630461000000|2021-09-01 01:50:00|9482.8|9472.8|9482.1|9472.1|9482.9|9472.9|9476.9|9466.9|146
1630461300000|2021-09-01 01:55:00|9482.4|9472.4|9474.1|9464.1|9484.6|9474.6|9471.6|9461.6|169
1630461600000|2021-09-01 02:00:00|9474.3|9464.3|9466.4|9456.4|9478.6|9468.6|9465.9|9455.9|217
1630461900000|2021-09-01 02:05:00|9466|9456|9473.6|9463.6|9476.4|9466.4|9463.3|9453.3|188
1630462200000|2021-09-01 02:10:00|9473.5|9463.5|9445.4|9435.4|9473.5|9463.5|9444.9|9434.9|195
1630462500000|2021-09-01 02:15:00|9445.3|9435.3|9450.9|9440.9|9456|9446|9445.3|9435.3|85
1630462800000|2021-09-01 02:20:00|9449.9|9439.9|9452.6|9442.6|9454.1|9444.1|9449.9|9439.9|67
1630463100000|2021-09-01 02:25:00|9452.9|9442.9|9445.1|9435.1|9456.1|9446.1|9443.6|9433.6|76
1630463400000|2021-09-01 02:30:00|9445.9|9435.9|9457.9|9447.9|9460.9|9450.9|9443.3|9433.3|193
1630463700000|2021-09-01 02:35:00|9458.3|9448.3|9444.4|9434.4|9458.3|9448.3|9438.9|9428.9|172
1630464000000|2021-09-01 02:40:00|9443.9|9433.9|9440.4|9430.4|9443.9|9433.9|9435.8|9425.8|186
1630464300000|2021-09-01 02:45:00|9440.1|9430.1|9439.6|9429.6|9447.6|9437.6|9435.6|9425.6|290
1630464600000|2021-09-01 02:50:00|9439.3|9429.3|9451.5|9441.5|9451.6|9441.6|9439.3|9429.3|188
1630464900000|2021-09-01 02:55:00|9451|9441|9460.1|9450.1|9462.6|9452.6|9449.9|9439.9|291
1630465200000|2021-09-01 03:00:00|9460.5|9450.5|9456.1|9446.1|9466.6|9456.6|9456.1|9446.1|150
1630465500000|2021-09-01 03:05:00|9455|9445|9444.6|9434.6|9456.4|9446.4|9441.9|9431.9|224
1630465800000|2021-09-01 03:10:00|9445|9435|9451.4|9441.4|9451.6|9441.6|9441.9|9431.9|108
1630466100000|2021-09-01 03:15:00|9451.1|9441.1|9448.9|9438.9|9451.4|9441.4|9443.6|9433.6|105
1630466400000|2021-09-01 03:20:00|9449.1|9439.1|9457.8|9447.8|9458.6|9448.6|9449.1|9439.1|60
1630466700000|2021-09-01 03:25:00|9458.1|9448.1|9455.3|9445.3|9462.6|9452.6|9451.9|9441.9|98
1630467000000|2021-09-01 03:30:00|9455.1|9445.1|9455.5|9445.5|9457.8|9447.8|9454.3|9444.3|22
1630467300000|2021-09-01 03:35:00|9455.9|9445.9|9454.4|9444.4|9458.8|9448.8|9452.6|9442.6|76
1630467600000|2021-09-01 03:40:00|9454.6|9444.6|9453.4|9443.4|9456.5|9446.5|9452.9|9442.9|45
1630467900000|2021-09-01 03:45:00|9453.6|9443.6|9453.6|9443.6|9457|9447|9452.8|9442.8|31
1630468200000|2021-09-01 03:50:00|9453.9|9443.9|9448.1|9438.1|9456|9446|9447.9|9437.9|47
1630468500000|2021-09-01 03:55:00|9448.3|9438.3|9445|9435|9450.6|9440.6|9445|9435|26
1630468800000|2021-09-01 04:00:00|9445.3|9435.3|9449.9|9439.9|9450|9440|9445.3|9435.3|36
1630469100000|2021-09-01 04:05:00|9449.8|9439.8|9447.5|9437.5|9450.9|9440.9|9446.1|9436.1|25
1630469400000|2021-09-01 04:10:00|9447.9|9437.9|9449.1|9439.1|9451.4|9441.4|9447.8|9437.8|34
1630469700000|2021-09-01 04:15:00|9449.3|9439.3|9452.3|9442.3|9452.9|9442.9|9447.9|9437.9|31
1630470000000|2021-09-01 04:20:00|9451.9|9441.9|9455.3|9445.3|9458.1|9448.1|9450.8|9440.8|33
1630470300000|2021-09-01 04:25:00|9455.1|9445.1|9452.3|9442.3|9455.1|9445.1|9451.1|9441.1|17
1630470600000|2021-09-01 04:30:00|9452.1|9442.1|9451.4|9441.4|9452.4|9442.4|9451.1|9441.1|11
1630470900000|2021-09-01 04:35:00|9451.1|9441.1|9450.6|9440.6|9451.1|9441.1|9448.8|9438.8|18
1630471200000|2021-09-01 04:40:00|9450.5|9440.5|9451.6|9441.6|9451.6|9441.6|9450|9440|13
1630471500000|2021-09-01 04:45:00|9451|9441|9447.6|9437.6|9451.6|9441.6|9446.8|9436.8|29
1630471800000|2021-09-01 04:50:00|9447.4|9437.4|9447|9437|9447.4|9437.4|9445.6|9435.6|12
1630472100000|2021-09-01 04:55:00|9447.1|9437.1|9441.4|9431.4|9448.5|9438.5|9440.9|9430.9|22
1630472400000|2021-09-01 05:00:00|9441.6|9431.6|9448.9|9438.9|9450.6|9440.6|9441.6|9431.6|51
1630472700000|2021-09-01 05:05:00|9448.8|9438.8|9443.6|9433.6|9448.8|9438.8|9443.1|9433.1|33
1630473000000|2021-09-01 05:10:00|9444|9434|9436.6|9426.6|9444.9|9434.9|9434.3|9424.3|92
1630473300000|2021-09-01 05:15:00|9437.1|9427.1|9438.4|9428.4|9441.1|9431.1|9435.8|9425.8|109
1630473600000|2021-09-01 05:20:00|9438.1|9428.1|9437.9|9427.9|9441.3|9431.3|9437.4|9427.4|106
1630473900000|2021-09-01 05:25:00|9437.8|9427.8|9438.6|9428.6|9439.3|9429.3|9435|9425|69
1630474200000|2021-09-01 05:30:00|9438.9|9428.9|9429.4|9419.4|9444.9|9434.9|9417.1|9407.1|411
1630474500000|2021-09-01 05:35:00|9429.1|9419.1|9410.9|9400.9|9430.9|9420.9|9409.6|9399.6|297
1630474800000|2021-09-01 05:40:00|9411.4|9401.4|9429.5|9419.5|9432.1|9422.1|9406.6|9396.6|289
1630475100000|2021-09-01 05:45:00|9429.6|9419.6|9428.1|9418.1|9430.3|9420.3|9427.1|9417.1|108
1630475400000|2021-09-01 05:50:00|9428.5|9418.5|9426.8|9416.8|9431.8|9421.8|9422.6|9412.6|125
1630475700000|2021-09-01 05:55:00|9427|9417|9431.6|9421.6|9433.1|9423.1|9427|9417|78
1630476000000|2021-09-01 06:00:00|9431.5|9421.5|9427.8|9417.8|9431.8|9421.8|9423.6|9413.6|187
1630476300000|2021-09-01 06:05:00|9427.4|9417.4|9422.1|9412.1|9427.8|9417.8|9419.9|9409.9|126
1630476600000|2021-09-01 06:10:00|9421.9|9411.9|9426.6|9416.6|9431.9|9421.9|9419.1|9409.1|117
1630476900000|2021-09-01 06:15:00|9426.1|9416.1|9434.4|9424.4|9438.6|9428.6|9425.6|9415.6|164
1630477200000|2021-09-01 06:20:00|9434.1|9424.1|9432|9422|9436.9|9426.9|9430.4|9420.4|201
1630477500000|2021-09-01 06:25:00|9431.3|9421.3|9422.3|9412.3|9431.9|9421.9|9422.3|9412.3|121
1630477800000|2021-09-01 06:30:00|9421.6|9411.6|9414.4|9404.4|9426.4|9416.4|9413.9|9403.9|330
1630478100000|2021-09-01 06:35:00|9414.3|9404.3|9404.5|9394.5|9414.3|9404.3|9403.1|9393.1|285
1630478400000|2021-09-01 06:40:00|9403.9|9393.9|9384.6|9374.6|9404.5|9394.5|9378.8|9368.8|437
1630478700000|2021-09-01 06:45:00|9384.3|9374.3|9378.9|9368.9|9385.4|9375.4|9376.1|9366.1|321
1630479000000|2021-09-01 06:50:00|9379.1|9369.1|9390.1|9380.1|9390.1|9380.1|9378.4|9368.4|215
1630479300000|2021-09-01 06:55:00|9390.9|9380.9|9387.8|9377.8|9391.3|9381.3|9383.1|9373.1|313
1630479600000|2021-09-01 07:00:00|9387.6|9377.6|9388.6|9378.6|9396.8|9386.8|9380.4|9370.4|158
1630479900000|2021-09-01 07:05:00|9389|9379|9396.3|9386.3|9398.5|9388.5|9388.4|9378.4|146
1630480200000|2021-09-01 07:10:00|9396.6|9386.6|9397.3|9387.3|9397.9|9387.9|9391.3|9381.3|87
1630480500000|2021-09-01 07:15:00|9397|9387|9401.5|9391.5|9401.5|9391.5|9390.1|9380.1|83
1630480800000|2021-09-01 07:20:00|9401.4|9391.4|9398|9388|9404.3|9394.3|9398|9388|106
1630481100000|2021-09-01 07:25:00|9397.3|9387.3|9402|9392|9402|9392|9394.9|9384.9|67
1630481400000|2021-09-01 07:30:00|9402.3|9392.3|9396.5|9386.5|9405.1|9395.1|9395.5|9385.5|82
1630481700000|2021-09-01 07:35:00|9397|9387|9399.3|9389.3|9406.1|9396.1|9397|9387|103
1630482000000|2021-09-01 07:40:00|9399.8|9389.8|9404.1|9394.1|9404.3|9394.3|9397|9387|92
1630482300000|2021-09-01 07:45:00|9404.4|9394.4|9402.8|9392.8|9404.4|9394.4|9397.8|9387.8|75
1630482600000|2021-09-01 07:50:00|9403.5|9393.5|9413.5|9403.5|9413.5|9403.5|9403.5|9393.5|127
1630482900000|2021-09-01 07:55:00|9413.3|9403.3|9423.8|9413.8|9424.9|9414.9|9411.5|9401.5|95
1630483200000|2021-09-01 08:00:00|9424|9414|9419|9409|9424.8|9414.8|9409.4|9399.4|176
1630483500000|2021-09-01 08:05:00|9419.3|9409.3|9420.8|9410.8|9421.5|9411.5|9416.4|9406.4|151
1630483800000|2021-09-01 08:10:00|9420.5|9410.5|9409.5|9399.5|9420.5|9410.5|9409.4|9399.4|89
1630484100000|2021-09-01 08:15:00|9409.3|9399.3|9408.5|9398.5|9410.5|9400.5|9405.9|9395.9|92
1630484400000|2021-09-01 08:20:00|9408.3|9398.3|9412.5|9402.5|9418|9408|9407.9|9397.9|141
1630484700000|2021-09-01 08:25:00|9412.3|9402.3|9401.6|9391.6|9412.3|9402.3|9401.6|9391.6|159
1630485000000|2021-09-01 08:30:00|9401.8|9391.8|9384.9|9374.9|9402.5|9392.5|9381.9|9371.9|148
1630485300000|2021-09-01 08:35:00|9385.1|9375.1|9399|9389|9399|9389|9382.1|9372.1|111
1630485600000|2021-09-01 08:40:00|9399.3|9389.3|9402.5|9392.5|9409.1|9399.1|9399.3|9389.3|75
1630485900000|2021-09-01 08:45:00|9402.6|9392.6|9405.5|9395.5|9406.9|9396.9|9400.6|9390.6|74
1630486200000|2021-09-01 08:50:00|9405.4|9395.4|9408.5|9398.5|9409.4|9399.4|9403.3|9393.3|64
1630486500000|2021-09-01 08:55:00|9408.3|9398.3|9411.8|9401.8|9412|9402|9402.5|9392.5|66
1630486800000|2021-09-01 09:00:00|9412|9402|9403.3|9393.3|9413.4|9403.4|9402.4|9392.4|42
1630487100000|2021-09-01 09:05:00|9403.6|9393.6|9402.4|9392.4|9405|9395|9398.9|9388.9|68
1630487400000|2021-09-01 09:10:00|9403.1|9393.1|9402.1|9392.1|9406.3|9396.3|9401.5|9391.5|55
1630487700000|2021-09-01 09:15:00|9402.3|9392.3|9402|9392|9403.5|9393.5|9401.5|9391.5|53
1630488000000|2021-09-01 09:20:00|9402.3|9392.3|9366.3|9356.3|9403.1|9393.1|9361.1|9351.1|222
1630488300000|2021-09-01 09:25:00|9366.5|9356.5|9358.6|9348.6|9374.6|9364.6|9347.5|9337.5|227
1630488600000|2021-09-01 09:30:00|9359|9349|9370.4|9360.4|9370.4|9360.4|9357.8|9347.8|111
1630488900000|2021-09-01 09:35:00|9370|9360|9354.5|9344.5|9370|9360|9354.3|9344.3|141
1630489200000|2021-09-01 09:40:00|9354.4|9344.4|9343.9|9333.9|9356.1|9346.1|9337.6|9327.6|146
1630489500000|2021-09-01 09:45:00|9343.8|9333.8|9331.3|9321.3|9352.1|9342.1|9329.9|9319.9|127
1630489800000|2021-09-01 09:50:00|9331|9321|9339.3|9329.3|9342.3|9332.3|9321.6|9311.6|144
1630490100000|2021-09-01 09:55:00|9339|9329|9344.4|9334.4|9348.4|9338.4|9323.5|9313.5|149
1630490400000|2021-09-01 10:00:00|9344.3|9334.3|9346.3|9336.3|9351.5|9341.5|9342|9332|153
1630490700000|2021-09-01 10:05:00|9346.5|9336.5|9350.3|9340.3|9356.8|9346.8|9346.4|9336.4|94
1630491000000|2021-09-01 10:10:00|9350.1|9340.1|9324.1|9314.1|9351|9341|9320.9|9310.9|160
1630491300000|2021-09-01 10:15:00|9324.5|9314.5|9311|9301|9332|9322|9299.8|9289.8|176
1630491600000|2021-09-01 10:20:00|9310.9|9300.9|9311.9|9301.9|9323|9313|9310.9|9300.9|108
1630491900000|2021-09-01 10:25:00|9311.6|9301.6|9303.8|9293.8|9317.4|9307.4|9281.4|9271.4|183
1630492200000|2021-09-01 10:30:00|9303.5|9293.5|9297|9287|9303.9|9293.9|9288.8|9278.8|182
1630492500000|2021-09-01 10:35:00|9297.1|9287.1|9318.1|9308.1|9318.1|9308.1|9293|9283|126
1630492800000|2021-09-01 10:40:00|9317.9|9307.9|9308.9|9298.9|9318.4|9308.4|9306.8|9296.8|72
1630493100000|2021-09-01 10:45:00|9308.8|9298.8|9313.3|9303.3|9314.9|9304.9|9298.4|9288.4|132
1630493400000|2021-09-01 10:50:00|9313.5|9303.5|9322.6|9312.6|9324.8|9314.8|9313.5|9303.5|107
1630493700000|2021-09-01 10:55:00|9322.4|9312.4|9337.5|9327.5|9340.1|9330.1|9318.6|9308.6|110
1630494000000|2021-09-01 11:00:00|9337.8|9327.8|9329.9|9319.9|9348.8|9338.8|9329.4|9319.4|138
1630494300000|2021-09-01 11:05:00|9329.6|9319.6|9320.3|9310.3|9334.8|9324.8|9317.6|9307.6|96
1630494600000|2021-09-01 11:10:00|9320.5|9310.5|9327.9|9317.9|9328.9|9318.9|9319.1|9309.1|139
1630494900000|2021-09-01 11:15:00|9328.3|9318.3|9325.6|9315.6|9329.9|9319.9|9321.4|9311.4|83
1630495200000|2021-09-01 11:20:00|9325.8|9315.8|9297.4|9287.4|9326.6|9316.6|9296.4|9286.4|183
1630495500000|2021-09-01 11:25:00|9297.6|9287.6|9306.5|9296.5|9310.4|9300.4|9296.3|9286.3|169
1630495800000|2021-09-01 11:30:00|9307.1|9297.1|9331.9|9321.9|9331.9|9321.9|9303.9|9293.9|271
1630496100000|2021-09-01 11:35:00|9331.6|9321.6|9318.8|9308.8|9331.6|9321.6|9317.1|9307.1|144
1630496400000|2021-09-01 11:40:00|9318.5|9308.5|9330.5|9320.5|9333.3|9323.3|9317.9|9307.9|115
1630496700000|2021-09-01 11:45:00|9329.9|9319.9|9323.9|9313.9|9329.9|9319.9|9323|9313|70
1630497000000|2021-09-01 11:50:00|9323.8|9313.8|9326.1|9316.1|9332.6|9322.6|9322.4|9312.4|141
1630497300000|2021-09-01 11:55:00|9325.8|9315.8|9320.3|9310.3|9326.4|9316.4|9318.9|9308.9|101
1630497600000|2021-09-01 12:00:00|9319.8|9309.8|9327.5|9317.5|9332|9322|9314.6|9304.6|184
1630497900000|2021-09-01 12:05:00|9327.4|9317.4|9327.6|9317.6|9329.8|9319.8|9325.5|9315.5|72
1630498200000|2021-09-01 12:10:00|9327.9|9317.9|9343.4|9333.4|9350.4|9340.4|9325.3|9315.3|227
1630498500000|2021-09-01 12:15:00|9343.8|9333.8|9348.6|9338.6|9363.4|9353.4|9341.3|9331.3|415
1630498800000|2021-09-01 12:20:00|9349|9339|9345|9335|9350.5|9340.5|9336.3|9326.3|259
1630499100000|2021-09-01 12:25:00|9344.8|9334.8|9332.9|9322.9|9344.8|9334.8|9332.3|9322.3|153
1630499400000|2021-09-01 12:30:00|9333.5|9323.5|9349.4|9339.4|9355.6|9345.6|9333.5|9323.5|272
1630499700000|2021-09-01 12:35:00|9349|9339|9348.8|9338.8|9350.3|9340.3|9341.9|9331.9|181
1630500000000|2021-09-01 12:40:00|9349|9339|9376.9|9366.9|9377.1|9367.1|9345.3|9335.3|157
1630500300000|2021-09-01 12:45:00|9376.6|9366.6|9358.5|9348.5|9376.6|9366.6|9357.1|9347.1|223
1630500600000|2021-09-01 12:50:00|9358.4|9348.4|9355.9|9345.9|9361.9|9351.9|9348.1|9338.1|143
1630500900000|2021-09-01 12:55:00|9355.3|9345.3|9366.9|9356.9|9373.3|9363.3|9350.3|9340.3|208
1630501200000|2021-09-01 13:00:00|9367|9357|9340|9330|9377.5|9367.5|9333|9323|513
1630501500000|2021-09-01 13:05:00|9340.5|9330.5|9323|9313|9343.3|9333.3|9320.4|9310.4|486
1630501800000|2021-09-01 13:10:00|9322.9|9312.9|9325.9|9315.9|9333.1|9323.1|9315.9|9305.9|427
1630502100000|2021-09-01 13:15:00|9325.5|9315.5|9332.6|9322.6|9332.6|9322.6|9317.5|9307.5|345
1630502400000|2021-09-01 13:20:00|9332.9|9322.9|9332.9|9322.9|9334.1|9324.1|9316.6|9306.6|361
1630502700000|2021-09-01 13:25:00|9332.6|9322.6|9345.1|9335.1|9348.3|9338.3|9327.1|9317.1|300
1630503000000|2021-09-01 13:30:00|9345.6|9335.6|9337.1|9327.1|9353|9343|9332.8|9322.8|500
1630503300000|2021-09-01 13:35:00|9337.3|9327.3|9361.5|9351.5|9362.5|9352.5|9332.3|9322.3|311
1630503600000|2021-09-01 13:40:00|9361.9|9351.9|9357.4|9347.4|9363.1|9353.1|9352.8|9342.8|323
1630503900000|2021-09-01 13:45:00|9357.5|9347.5|9361.4|9351.4|9364.6|9354.6|9355.9|9345.9|247
1630504200000|2021-09-01 13:50:00|9361|9351|9344.1|9334.1|9361.5|9351.5|9341.4|9331.4|358
1630504500000|2021-09-01 13:55:00|9344.9|9334.9|9344.6|9334.6|9348.4|9338.4|9338.1|9328.1|170
1630504800000|2021-09-01 14:00:00|9344.4|9334.4|9347.6|9337.6|9354|9344|9330.5|9320.5|364
1630505100000|2021-09-01 14:05:00|9347.5|9337.5|9342.9|9332.9|9347.5|9337.5|9334.3|9324.3|254
1630505400000|2021-09-01 14:10:00|9343.5|9333.5|9338.9|9328.9|9344.8|9334.8|9334.4|9324.4|219
1630505700000|2021-09-01 14:15:00|9338.4|9328.4|9330.8|9320.8|9348.6|9338.6|9330|9320|218
1630506000000|2021-09-01 14:20:00|9330.5|9320.5|9328.1|9318.1|9336.1|9326.1|9328.1|9318.1|133
1630506300000|2021-09-01 14:25:00|9328.8|9318.8|9333.6|9323.6|9335.1|9325.1|9314.4|9304.4|257
1630506600000|2021-09-01 14:30:00|9333.9|9323.9|9346.8|9336.8|9352.9|9342.9|9333.9|9323.9|260
1630506900000|2021-09-01 14:35:00|9346.6|9336.6|9337|9327|9348|9338|9328.8|9318.8|246
1630507200000|2021-09-01 14:40:00|9337.5|9327.5|9351|9341|9352.3|9342.3|9335.3|9325.3|196
1630507500000|2021-09-01 14:45:00|9351.3|9341.3|9347.6|9337.6|9353.4|9343.4|9345.3|9335.3|136
1630507800000|2021-09-01 14:50:00|9348.9|9338.9|9346|9336|9350.5|9340.5|9344.8|9334.8|93
1630508100000|2021-09-01 14:55:00|9345.1|9335.1|9352.8|9342.8|9352.8|9342.8|9344.3|9334.3|131
1630508400000|2021-09-01 15:00:00|9353|9343|9345|9335|9358.3|9348.3|9342.8|9332.8|156
1630508700000|2021-09-01 15:05:00|9344.5|9334.5|9340.8|9330.8|9345.3|9335.3|9338.8|9328.8|155
1630509000000|2021-09-01 15:10:00|9341|9331|9346.8|9336.8|9348.5|9338.5|9336.8|9326.8|129
1630509300000|2021-09-01 15:15:00|9346.5|9336.5|9355.8|9345.8|9357.3|9347.3|9346.5|9336.5|125
1630509600000|2021-09-01 15:20:00|9355.5|9345.5|9354.5|9344.5|9357.3|9347.3|9348.8|9338.8|91
1630509900000|2021-09-01 15:25:00|9354.3|9344.3|9353.8|9343.8|9355.3|9345.3|9348.3|9338.3|97
1630510200000|2021-09-01 15:30:00|9353.5|9343.5|9356.3|9346.3|9358.3|9348.3|9350.8|9340.8|81
1630510500000|2021-09-01 15:35:00|9356.5|9346.5|9351|9341|9359.8|9349.8|9349|9339|131
1630510800000|2021-09-01 15:40:00|9351.5|9341.5|9338.5|9328.5|9351.5|9341.5|9337.8|9327.8|117
1630511100000|2021-09-01 15:45:00|9338.8|9328.8|9339.3|9329.3|9345|9335|9335.8|9325.8|190
1630511400000|2021-09-01 15:50:00|9338.8|9328.8|9339.8|9329.8|9340.8|9330.8|9335|9325|95
1630511700000|2021-09-01 15:55:00|9340|9330|9344.5|9334.5|9345.5|9335.5|9339.8|9329.8|80
1630512000000|2021-09-01 16:00:00|9344.8|9334.8|9348.8|9338.8|9348.9|9338.9|9340|9330|145
1630512300000|2021-09-01 16:05:00|9349|9339|9353.5|9343.5|9357.3|9347.3|9348.5|9338.5|88
1630512600000|2021-09-01 16:10:00|9354|9344|9357|9347|9361|9351|9353.3|9343.3|77
1630512900000|2021-09-01 16:15:00|9357.3|9347.3|9356.8|9346.8|9357.5|9347.5|9352.5|9342.5|74
1630513200000|2021-09-01 16:20:00|9356.5|9346.5|9354|9344|9357.5|9347.5|9354|9344|130
1630513500000|2021-09-01 16:25:00|9354.3|9344.3|9363.3|9353.3|9363.8|9353.8|9354.3|9344.3|126
1630513800000|2021-09-01 16:30:00|9363.5|9353.5|9364.8|9354.8|9365.8|9355.8|9359|9349|96
1630514100000|2021-09-01 16:35:00|9363.8|9353.8|9356.8|9346.8|9364.8|9354.8|9355.5|9345.5|56
1630514400000|2021-09-01 16:40:00|9357|9347|9353.3|9343.3|9357|9347|9348.8|9338.8|61
1630514700000|2021-09-01 16:45:00|9352.8|9342.8|9351.8|9341.8|9354.8|9344.8|9346.5|9336.5|120
1630515000000|2021-09-01 16:50:00|9352|9342|9339.3|9329.3|9352.5|9342.5|9336.8|9326.8|112
1630515300000|2021-09-01 16:55:00|9339.6|9329.6|9343.6|9333.6|9343.6|9333.6|9339.4|9329.4|168
1630540800000|2021-09-02 00:00:00|9352.6|9342.6|9352.6|9342.6|9352.6|9342.6|9351.3|9341.3|4
1630541100000|2021-09-02 00:05:00|9352.1|9342.1|9353|9343|9354.1|9344.1|9349.9|9339.9|35
1630541400000|2021-09-02 00:10:00|9353.1|9343.1|9353.4|9343.4|9357.4|9347.4|9353.1|9343.1|45
1630541700000|2021-09-02 00:15:00|9353.6|9343.6|9354.1|9344.1|9355.4|9345.4|9350.9|9340.9|39
1630542000000|2021-09-02 00:20:00|9354|9344|9354.6|9344.6|9354.6|9344.6|9354|9344|4
1630542300000|2021-09-02 00:25:00|9354.3|9344.3|9353.4|9343.4|9355.4|9345.4|9349.6|9339.6|60
1630542600000|2021-09-02 00:30:00|9353.6|9343.6|9354.1|9344.1|9356.4|9346.4|9351.9|9341.9|35
1630542900000|2021-09-02 00:35:00|9353.4|9343.4|9350.4|9340.4|9355.1|9345.1|9350.4|9340.4|75
1630543200000|2021-09-02 00:40:00|9350.6|9340.6|9345.6|9335.6|9353.3|9343.3|9344.4|9334.4|71
1630543500000|2021-09-02 00:45:00|9345.4|9335.4|9333.8|9323.8|9345.5|9335.5|9331.9|9321.9|102
1630543800000|2021-09-02 00:50:00|9333.9|9323.9|9332.3|9322.3|9336.4|9326.4|9329.6|9319.6|72
1630544100000|2021-09-02 00:55:00|9332.1|9322.1|9332.1|9322.1|9336.4|9326.4|9331.9|9321.9|33
1630544400000|2021-09-02 01:00:00|9331.1|9321.1|9352.9|9342.9|9352.9|9342.9|9328.9|9318.9|325
1630544700000|2021-09-02 01:05:00|9352.1|9342.1|9352.4|9342.4|9352.9|9342.9|9346.4|9336.4|154
1630545000000|2021-09-02 01:10:00|9352|9342|9349|9339|9355.9|9345.9|9347.9|9337.9|148
1630545300000|2021-09-02 01:15:00|9348.9|9338.9|9351.3|9341.3|9353.9|9343.9|9347.9|9337.9|118
1630545600000|2021-09-02 01:20:00|9351|9341|9357.5|9347.5|9357.5|9347.5|9349.9|9339.9|112
1630545900000|2021-09-02 01:25:00|9357.9|9347.9|9362.9|9352.9|9364.6|9354.6|9357.9|9347.9|81
1630546200000|2021-09-02 01:30:00|9362.6|9352.6|9363.4|9353.4|9364.1|9354.1|9356.9|9346.9|219
1630546500000|2021-09-02 01:35:00|9363.6|9353.6|9365.9|9355.9|9369.9|9359.9|9362.3|9352.3|330
1630546800000|2021-09-02 01:40:00|9366|9356|9366.4|9356.4|9373|9363|9364.1|9354.1|286
1630547100000|2021-09-02 01:45:00|9367.1|9357.1|9375.9|9365.9|9379.6|9369.6|9366.1|9356.1|240
1630547400000|2021-09-02 01:50:00|9375.6|9365.6|9372.4|9362.4|9381.1|9371.1|9372.4|9362.4|288
1630547700000|2021-09-02 01:55:00|9372.1|9362.1|9378.1|9368.1|9381.1|9371.1|9372.1|9362.1|196
1630548000000|2021-09-02 02:00:00|9378.6|9368.6|9376.8|9366.8|9379.4|9369.4|9373.4|9363.4|300
1630548300000|2021-09-02 02:05:00|9376.9|9366.9|9378.6|9368.6|9379.1|9369.1|9371.6|9361.6|206
1630548600000|2021-09-02 02:10:00|9378.4|9368.4|9383.5|9373.5|9386.1|9376.1|9378.1|9368.1|224
1630548900000|2021-09-02 02:15:00|9383.9|9373.9|9380.4|9370.4|9383.9|9373.9|9379.8|9369.8|41
1630549200000|2021-09-02 02:20:00|9380.1|9370.1|9379.4|9369.4|9380.9|9370.9|9378.9|9368.9|17
1630549500000|2021-09-02 02:25:00|9379|9369|9379.8|9369.8|9380.9|9370.9|9378.1|9368.1|31
1630549800000|2021-09-02 02:30:00|9380.1|9370.1|9392.9|9382.9|9395|9385|9380.1|9370.1|241
1630550100000|2021-09-02 02:35:00|9393.1|9383.1|9392.5|9382.5|9397.9|9387.9|9391.6|9381.6|261
1630550400000|2021-09-02 02:40:00|9392.9|9382.9|9395.4|9385.4|9397|9387|9392.9|9382.9|136
1630550700000|2021-09-02 02:45:00|9395.6|9385.6|9396.9|9386.9|9398.3|9388.3|9393.9|9383.9|138
1630551000000|2021-09-02 02:50:00|9396.6|9386.6|9396.1|9386.1|9397.5|9387.5|9390.4|9380.4|208
1630551300000|2021-09-02 02:55:00|9396.4|9386.4|9405.3|9395.3|9407.9|9397.9|9396.4|9386.4|234
1630551600000|2021-09-02 03:00:00|9405.1|9395.1|9396.9|9386.9|9405.8|9395.8|9396.9|9386.9|191
1630551900000|2021-09-02 03:05:00|9397.1|9387.1|9398.5|9388.5|9399.6|9389.6|9391.1|9381.1|253
1630552200000|2021-09-02 03:10:00|9398.1|9388.1|9396.4|9386.4|9400.9|9390.9|9394.4|9384.4|174
1630552500000|2021-09-02 03:15:00|9396.1|9386.1|9393.9|9383.9|9396.8|9386.8|9388.4|9378.4|259
1630552800000|2021-09-02 03:20:00|9393.6|9383.6|9386.1|9376.1|9394.3|9384.3|9385.6|9375.6|194
1630553100000|2021-09-02 03:25:00|9386.4|9376.4|9390.3|9380.3|9392.6|9382.6|9385.6|9375.6|169
1630553400000|2021-09-02 03:30:00|9390.4|9380.4|9385.8|9375.8|9390.4|9380.4|9385.6|9375.6|77
1630553700000|2021-09-02 03:35:00|9385.5|9375.5|9388.6|9378.6|9389.4|9379.4|9384.1|9374.1|49
1630554000000|2021-09-02 03:40:00|9388.3|9378.3|9390.4|9380.4|9390.4|9380.4|9387|9377|63
1630554300000|2021-09-02 03:45:00|9390.1|9380.1|9388|9378|9392|9382|9387|9377|74
1630554600000|2021-09-02 03:50:00|9388.3|9378.3|9389.1|9379.1|9389.4|9379.4|9387|9377|51
1630554900000|2021-09-02 03:55:00|9388.9|9378.9|9386.6|9376.6|9388.9|9378.9|9386.6|9376.6|47
1630555200000|2021-09-02 04:00:00|9386.9|9376.9|9389.3|9379.3|9389.3|9379.3|9386.6|9376.6|54
1630555500000|2021-09-02 04:05:00|9388.9|9378.9|9391.6|9381.6|9391.9|9381.9|9388.5|9378.5|27
1630555800000|2021-09-02 04:10:00|9391.9|9381.9|9389.4|9379.4|9392.4|9382.4|9389.4|9379.4|44
1630556100000|2021-09-02 04:15:00|9389.1|9379.1|9386.3|9376.3|9389.3|9379.3|9386|9376|40
1630556400000|2021-09-02 04:20:00|9385.4|9375.4|9386.9|9376.9|9387.6|9377.6|9385.4|9375.4|20
1630556700000|2021-09-02 04:25:00|9386.8|9376.8|9384.3|9374.3|9386.8|9376.8|9384.1|9374.1|44
1630557000000|2021-09-02 04:30:00|9384.1|9374.1|9384|9374|9384.9|9374.9|9383.8|9373.8|45
1630557300000|2021-09-02 04:35:00|9383.9|9373.9|9382.4|9372.4|9384.1|9374.1|9381.9|9371.9|32
1630557600000|2021-09-02 04:40:00|9382.1|9372.1|9383.6|9373.6|9384.1|9374.1|9382.1|9372.1|47
1630557900000|2021-09-02 04:45:00|9383.4|9373.4|9381.1|9371.1|9383.4|9373.4|9379.8|9369.8|56
1630558200000|2021-09-02 04:50:00|9380.9|9370.9|9381.9|9371.9|9382.4|9372.4|9380.4|9370.4|30
1630558500000|2021-09-02 04:55:00|9382.1|9372.1|9379.6|9369.6|9382.4|9372.4|9378.3|9368.3|53
1630558800000|2021-09-02 05:00:00|9379.4|9369.4|9382.5|9372.5|9386.5|9376.5|9378.9|9368.9|86
1630559100000|2021-09-02 05:05:00|9382.6|9372.6|9384.1|9374.1|9384.8|9374.8|9381.4|9371.4|73
1630559400000|2021-09-02 05:10:00|9383.9|9373.9|9383.6|9373.6|9385.3|9375.3|9383.4|9373.4|43
1630559700000|2021-09-02 05:15:00|9383.4|9373.4|9382.1|9372.1|9384.9|9374.9|9381|9371|39
1630560000000|2021-09-02 05:20:00|9381.9|9371.9|9388.6|9378.6|9388.6|9378.6|9379.6|9369.6|53
1630560300000|2021-09-02 05:25:00|9389|9379|9388.3|9378.3|9389.6|9379.6|9385.3|9375.3|80
1630560600000|2021-09-02 05:30:00|9388|9378|9380.5|9370.5|9399.9|9389.9|9378.9|9368.9|304
1630560900000|2021-09-02 05:35:00|9380.4|9370.4|9389.3|9379.3|9391.5|9381.5|9377|9367|254
1630561200000|2021-09-02 05:40:00|9389.5|9379.5|9385.9|9375.9|9390.4|9380.4|9380.4|9370.4|212
1630561500000|2021-09-02 05:45:00|9386.1|9376.1|9380.3|9370.3|9386.1|9376.1|9376.9|9366.9|232
1630561800000|2021-09-02 05:50:00|9380|9370|9383.9|9373.9|9385.9|9375.9|9379|9369|165
1630562100000|2021-09-02 05:55:00|9383.8|9373.8|9373.9|9363.9|9384.8|9374.8|9372.3|9362.3|237
1630562400000|2021-09-02 06:00:00|9373.6|9363.6|9382.9|9372.9|9383.1|9373.1|9366.9|9356.9|328
1630562700000|2021-09-02 06:05:00|9383.1|9373.1|9375.9|9365.9|9388.1|9378.1|9375.3|9365.3|222
1630563000000|2021-09-02 06:10:00|9376.1|9366.1|9375.4|9365.4|9383.3|9373.3|9375.4|9365.4|145
1630563300000|2021-09-02 06:15:00|9374.9|9364.9|9385.4|9375.4|9385.8|9375.8|9374.4|9364.4|128
1630563600000|2021-09-02 06:20:00|9385.6|9375.6|9380.1|9370.1|9388.1|9378.1|9378.3|9368.3|139
1630563900000|2021-09-02 06:25:00|9379.9|9369.9|9378|9368|9384.4|9374.4|9377|9367|182
1630564200000|2021-09-02 06:30:00|9377.8|9367.8|9370.9|9360.9|9377.8|9367.8|9369.9|9359.9|170
1630564500000|2021-09-02 06:35:00|9370.6|9360.6|9368.1|9358.1|9377.9|9367.9|9366.6|9356.6|204
1630564800000|2021-09-02 06:40:00|9367.9|9357.9|9373.3|9363.3|9373.5|9363.5|9365.6|9355.6|144
1630565100000|2021-09-02 06:45:00|9372.9|9362.9|9392|9382|9393.1|9383.1|9372.9|9362.9|245
1630565400000|2021-09-02 06:50:00|9392.3|9382.3|9391.4|9381.4|9395.1|9385.1|9389.1|9379.1|293
1630565700000|2021-09-02 06:55:00|9391.9|9381.9|9377.9|9367.9|9395.3|9385.3|9377.1|9367.1|242
1630566000000|2021-09-02 07:00:00|9376.6|9366.6|9378.5|9368.5|9388.6|9378.6|9367.5|9357.5|215
1630566300000|2021-09-02 07:05:00|9378.6|9368.6|9364.9|9354.9|9379.3|9369.3|9361.5|9351.5|234
1630566600000|2021-09-02 07:10:00|9365.1|9355.1|9375.6|9365.6|9376|9366|9362.6|9352.6|151
1630566900000|2021-09-02 07:15:00|9375.4|9365.4|9374.9|9364.9|9377|9367|9367|9357|155
1630567200000|2021-09-02 07:20:00|9374.6|9364.6|9376.9|9366.9|9378.4|9368.4|9373.8|9363.8|122
1630567500000|2021-09-02 07:25:00|9377.1|9367.1|9372.9|9362.9|9380|9370|9369|9359|194
1630567800000|2021-09-02 07:30:00|9372.8|9362.8|9380.4|9370.4|9381.9|9371.9|9371.5|9361.5|112
1630568100000|2021-09-02 07:35:00|9380.3|9370.3|9380.9|9370.9|9386|9376|9378.8|9368.8|141
1630568400000|2021-09-02 07:40:00|9381.4|9371.4|9391.5|9381.5|9392|9382|9381.4|9371.4|166
1630568700000|2021-09-02 07:45:00|9391.4|9381.4|9383.1|9373.1|9396.5|9386.5|9381.8|9371.8|115
1630569000000|2021-09-02 07:50:00|9383.3|9373.3|9372.8|9362.8|9383.9|9373.9|9372.8|9362.8|202
1630569300000|2021-09-02 07:55:00|9372.9|9362.9|9371.8|9361.8|9375.6|9365.6|9366.9|9356.9|185
1630569600000|2021-09-02 08:00:00|9371.9|9361.9|9366.4|9356.4|9373.6|9363.6|9362.9|9352.9|166
1630569900000|2021-09-02 08:05:00|9366.6|9356.6|9367.6|9357.6|9369.4|9359.4|9361.6|9351.6|175
1630570200000|2021-09-02 08:10:00|9367.4|9357.4|9360.8|9350.8|9373.1|9363.1|9359.9|9349.9|166
1630570500000|2021-09-02 08:15:00|9361|9351|9362.9|9352.9|9367.8|9357.8|9360.8|9350.8|191
1630570800000|2021-09-02 08:20:00|9362.6|9352.6|9360.3|9350.3|9363.9|9353.9|9358|9348|170
1630571100000|2021-09-02 08:25:00|9360.5|9350.5|9360.3|9350.3|9364|9354|9356.6|9346.6|192
1630571400000|2021-09-02 08:30:00|9360|9350|9357.9|9347.9|9360.9|9350.9|9347.4|9337.4|232
1630571700000|2021-09-02 08:35:00|9358.1|9348.1|9356.6|9346.6|9363.9|9353.9|9353.9|9343.9|192
1630572000000|2021-09-02 08:40:00|9356.3|9346.3|9352.9|9342.9|9356.3|9346.3|9347.9|9337.9|103
1630572300000|2021-09-02 08:45:00|9353|9343|9352.8|9342.8|9355|9345|9350.9|9340.9|105
1630572600000|2021-09-02 08:50:00|9352.6|9342.6|9354.9|9344.9|9356|9346|9351.8|9341.8|83
1630572900000|2021-09-02 08:55:00|9354.8|9344.8|9355|9345|9356|9346|9351|9341|113
1630573200000|2021-09-02 09:00:00|9355.4|9345.4|9367.8|9357.8|9367.8|9357.8|9354.5|9344.5|143
1630573500000|2021-09-02 09:05:00|9368|9358|9364.5|9354.5|9368.4|9358.4|9361|9351|149
1630573800000|2021-09-02 09:10:00|9364.3|9354.3|9366.9|9356.9|9367.5|9357.5|9359.5|9349.5|114
1630574100000|2021-09-02 09:15:00|9367.1|9357.1|9365.6|9355.6|9369.1|9359.1|9361.8|9351.8|132
1630574400000|2021-09-02 09:20:00|9365.4|9355.4|9356.3|9346.3|9365.6|9355.6|9356|9346|175
1630574700000|2021-09-02 09:25:00|9356.4|9346.4|9362.6|9352.6|9363.1|9353.1|9356|9346|134
1630575000000|2021-09-02 09:30:00|9362.9|9352.9|9361.3|9351.3|9363.1|9353.1|9358.3|9348.3|119
1630575300000|2021-09-02 09:35:00|9361.5|9351.5|9370.5|9360.5|9373.6|9363.6|9359.6|9349.6|137
1630575600000|2021-09-02 09:40:00|9370.3|9360.3|9367.1|9357.1|9372.9|9362.9|9365.8|9355.8|123
1630575900000|2021-09-02 09:45:00|9367.4|9357.4|9370.8|9360.8|9373.6|9363.6|9366.8|9356.8|110
1630576200000|2021-09-02 09:50:00|9370.9|9360.9|9363.8|9353.8|9371|9361|9363.5|9353.5|103
1630576500000|2021-09-02 09:55:00|9363.9|9353.9|9365.1|9355.1|9367.4|9357.4|9360.8|9350.8|107
1630576800000|2021-09-02 10:00:00|9365|9355|9361|9351|9365.5|9355.5|9358.8|9348.8|135
1630577100000|2021-09-02 10:05:00|9361.3|9351.3|9354.1|9344.1|9361.9|9351.9|9352.8|9342.8|110
1630577400000|2021-09-02 10:10:00|9354.4|9344.4|9358.3|9348.3|9360.5|9350.5|9354|9344|98
1630577700000|2021-09-02 10:15:00|9358.5|9348.5|9359.4|9349.4|9360|9350|9356.4|9346.4|88
1630578000000|2021-09-02 10:20:00|9359.3|9349.3|9360.9|9350.9|9364.5|9354.5|9358.9|9348.9|95
1630578300000|2021-09-02 10:25:00|9360.6|9350.6|9363.9|9353.9|9365.5|9355.5|9360.5|9350.5|116
1630578600000|2021-09-02 10:30:00|9363.8|9353.8|9360.4|9350.4|9364.6|9354.6|9358.9|9348.9|81
1630578900000|2021-09-02 10:35:00|9360.1|9350.1|9361.3|9351.3|9361.4|9351.4|9359|9349|55
1630579200000|2021-09-02 10:40:00|9361|9351|9359.9|9349.9|9363.5|9353.5|9359.1|9349.1|79
1630579500000|2021-09-02 10:45:00|9360.3|9350.3|9349.3|9339.3|9360.5|9350.5|9346.4|9336.4|195
1630579800000|2021-09-02 10:50:00|9349.5|9339.5|9346.1|9336.1|9351.8|9341.8|9345.6|9335.6|126
1630580100000|2021-09-02 10:55:00|9346.4|9336.4|9336|9326|9347.1|9337.1|9336|9326|135
1630580400000|2021-09-02 11:00:00|9336.3|9326.3|9334.6|9324.6|9339.3|9329.3|9331.3|9321.3|196
1630580700000|2021-09-02 11:05:00|9335.9|9325.9|9326.6|9316.6|9336.9|9326.9|9325.5|9315.5|172
1630581000000|2021-09-02 11:10:00|9326.3|9316.3|9330.3|9320.3|9331.4|9321.4|9322.3|9312.3|198
1630581300000|2021-09-02 11:15:00|9330.5|9320.5|9341.9|9331.9|9342.8|9332.8|9327.6|9317.6|136
1630581600000|2021-09-02 11:20:00|9341.8|9331.8|9338.4|9328.4|9343.3|9333.3|9337.6|9327.6|98
1630581900000|2021-09-02 11:25:00|9338.1|9328.1|9347.8|9337.8|9349.3|9339.3|9332.4|9322.4|119
1630582200000|2021-09-02 11:30:00|9348|9338|9356.6|9346.6|9365.4|9355.4|9348|9338|300
1630582500000|2021-09-02 11:35:00|9356.9|9346.9|9362.5|9352.5|9372|9362|9356.9|9346.9|221
1630582800000|2021-09-02 11:40:00|9362.6|9352.6|9357.5|9347.5|9364|9354|9356.9|9346.9|110
1630583100000|2021-09-02 11:45:00|9357.3|9347.3|9353.4|9343.4|9357.3|9347.3|9352.8|9342.8|96
1630583400000|2021-09-02 11:50:00|9353.6|9343.6|9357.1|9347.1|9361.1|9351.1|9351.8|9341.8|145
1630583700000|2021-09-02 11:55:00|9357.3|9347.3|9352|9342|9357.9|9347.9|9350.4|9340.4|145
1630584000000|2021-09-02 12:00:00|9351.8|9341.8|9348.9|9338.9|9352.9|9342.9|9344.3|9334.3|185
1630584300000|2021-09-02 12:05:00|9348.6|9338.6|9347.1|9337.1|9349.8|9339.8|9345|9335|156
1630584600000|2021-09-02 12:10:00|9346.9|9336.9|9340.8|9330.8|9346.9|9336.9|9330.4|9320.4|249
1630584900000|2021-09-02 12:15:00|9340.6|9330.6|9325.9|9315.9|9340.9|9330.9|9325.1|9315.1|269
1630585200000|2021-09-02 12:20:00|9325.6|9315.6|9315.8|9305.8|9327.6|9317.6|9312.4|9302.4|333
1630585500000|2021-09-02 12:25:00|9317.5|9307.5|9304.8|9294.8|9319.6|9309.6|9302.9|9292.9|211
1630585800000|2021-09-02 12:30:00|9304.9|9294.9|9315.8|9305.8|9325.1|9315.1|9303.6|9293.6|323
1630586100000|2021-09-02 12:35:00|9316|9306|9330.8|9320.8|9331.4|9321.4|9311.3|9301.3|273
1630586400000|2021-09-02 12:40:00|9330.5|9320.5|9322.8|9312.8|9330.8|9320.8|9316.4|9306.4|276
1630586700000|2021-09-02 12:45:00|9322.6|9312.6|9331.6|9321.6|9332.4|9322.4|9317.8|9307.8|214
1630587000000|2021-09-02 12:50:00|9331.9|9321.9|9329|9319|9332.9|9322.9|9325|9315|226
1630587300000|2021-09-02 12:55:00|9328.8|9318.8|9328.3|9318.3|9332.6|9322.6|9323.3|9313.3|269
1630587600000|2021-09-02 13:00:00|9328.8|9318.8|9345.5|9335.5|9351.6|9341.6|9328.8|9318.8|563
1630587900000|2021-09-02 13:05:00|9344.8|9334.8|9335.9|9325.9|9354|9344|9335.6|9325.6|411
1630588200000|2021-09-02 13:10:00|9335.6|9325.6|9350.9|9340.9|9356.1|9346.1|9333.9|9323.9|329
1630588500000|2021-09-02 13:15:00|9351.1|9341.1|9353.9|9343.9|9357.6|9347.6|9346.1|9336.1|235
1630588800000|2021-09-02 13:20:00|9354.8|9344.8|9344.9|9334.9|9355.4|9345.4|9343.9|9333.9|221
1630589100000|2021-09-02 13:25:00|9344.8|9334.8|9344.6|9334.6|9352.6|9342.6|9341.3|9331.3|240
1630589400000|2021-09-02 13:30:00|9344.9|9334.9|9354.9|9344.9|9361.6|9351.6|9343.1|9333.1|386
1630589700000|2021-09-02 13:35:00|9354.8|9344.8|9345.9|9335.9|9356.6|9346.6|9337.5|9327.5|476
1630590000000|2021-09-02 13:40:00|9345.8|9335.8|9360.3|9350.3|9361.1|9351.1|9345.8|9335.8|444
1630590300000|2021-09-02 13:45:00|9360.4|9350.4|9382|9372|9387|9377|9360.4|9350.4|519
1630590600000|2021-09-02 13:50:00|9381.8|9371.8|9369.8|9359.8|9383.4|9373.4|9369|9359|378
1630590900000|2021-09-02 13:55:00|9369.5|9359.5|9368.5|9358.5|9370.5|9360.5|9355.1|9345.1|393
1630591200000|2021-09-02 14:00:00|9368.4|9358.4|9361.4|9351.4|9375.3|9365.3|9361.3|9351.3|344
1630591500000|2021-09-02 14:05:00|9361.5|9351.5|9373.9|9363.9|9375.4|9365.4|9358.5|9348.5|369
1630591800000|2021-09-02 14:10:00|9374|9364|9376.8|9366.8|9379|9369|9369.8|9359.8|321
1630592100000|2021-09-02 14:15:00|9376.4|9366.4|9371.3|9361.3|9378.6|9368.6|9371|9361|281
1630592400000|2021-09-02 14:20:00|9371|9361|9373.4|9363.4|9376|9366|9368.5|9358.5|229
1630592700000|2021-09-02 14:25:00|9373|9363|9383.9|9373.9|9383.9|9373.9|9371.6|9361.6|180
1630593000000|2021-09-02 14:30:00|9384.3|9374.3|9384.1|9374.1|9390.6|9380.6|9384.1|9374.1|217
1630593300000|2021-09-02 14:35:00|9383.5|9373.5|9387.4|9377.4|9392.1|9382.1|9382.4|9372.4|203
1630593600000|2021-09-02 14:40:00|9387.8|9377.8|9398.4|9388.4|9399|9389|9387.5|9377.5|251
1630593900000|2021-09-02 14:45:00|9398.6|9388.6|9389.9|9379.9|9398.6|9388.6|9388.3|9378.3|262
1630594200000|2021-09-02 14:50:00|9390|9380|9391.5|9381.5|9391.5|9381.5|9378.8|9368.8|285
1630594500000|2021-09-02 14:55:00|9391|9381|9395.9|9385.9|9401.6|9391.6|9390|9380|264
1630594800000|2021-09-02 15:00:00|9397|9387|9386.9|9376.9|9402.1|9392.1|9386.9|9376.9|267
1630595100000|2021-09-02 15:05:00|9387.1|9377.1|9389.9|9379.9|9391.9|9381.9|9384.5|9374.5|213
1630595400000|2021-09-02 15:10:00|9389.6|9379.6|9386.8|9376.8|9396.4|9386.4|9385.9|9375.9|207
1630595700000|2021-09-02 15:15:00|9386.5|9376.5|9385|9375|9390.6|9380.6|9384.3|9374.3|232
1630596000000|2021-09-02 15:20:00|9385.3|9375.3|9380.5|9370.5|9389|9379|9376.3|9366.3|156
1630596300000|2021-09-02 15:25:00|9380.4|9370.4|9379.9|9369.9|9380.4|9370.4|9376.3|9366.3|115
1630596600000|2021-09-02 15:30:00|9379.6|9369.6|9377.4|9367.4|9381.1|9371.1|9376.3|9366.3|139
1630596900000|2021-09-02 15:35:00|9377.5|9367.5|9384.8|9374.8|9386.9|9376.9|9373.9|9363.9|149
1630597200000|2021-09-02 15:40:00|9384.3|9374.3|9380.3|9370.3|9388.5|9378.5|9379.6|9369.6|151
1630597500000|2021-09-02 15:45:00|9380|9370|9385.6|9375.6|9387.3|9377.3|9376.3|9366.3|199
1630597800000|2021-09-02 15:50:00|9385.1|9375.1|9389.6|9379.6|9389.8|9379.8|9385|9375|205
1630598100000|2021-09-02 15:55:00|9389.8|9379.8|9385.9|9375.9|9390.4|9380.4|9384.9|9374.9|155
1630598400000|2021-09-02 16:00:00|9385.6|9375.6|9389.4|9379.4|9392.9|9382.9|9383.1|9373.1|148
1630598700000|2021-09-02 16:05:00|9389.3|9379.3|9385.1|9375.1|9389.3|9379.3|9384.3|9374.3|131
1630599000000|2021-09-02 16:10:00|9384.9|9374.9|9384.6|9374.6|9385.9|9375.9|9381.4|9371.4|119
1630599300000|2021-09-02 16:15:00|9384.9|9374.9|9384.1|9374.1|9388.8|9378.8|9384.1|9374.1|156
1630599600000|2021-09-02 16:20:00|9384.3|9374.3|9393.5|9383.5|9393.6|9383.6|9383.1|9373.1|118
1630599900000|2021-09-02 16:25:00|9393.6|9383.6|9396.6|9386.6|9398.5|9388.5|9392.6|9382.6|124
1630600200000|2021-09-02 16:30:00|9396.5|9386.5|9395|9385|9400|9390|9394.3|9384.3|103
1630600500000|2021-09-02 16:35:00|9395.3|9385.3|9392.8|9382.8|9396.4|9386.4|9390.3|9380.3|78
1630600800000|2021-09-02 16:40:00|9393.6|9383.6|9398.9|9388.9|9400|9390|9393.5|9383.5|161
1630601100000|2021-09-02 16:45:00|9398.6|9388.6|9397.5|9387.5|9398.8|9388.8|9396|9386|70
1630601400000|2021-09-02 16:50:00|9397.3|9387.3|9398.9|9388.9|9399.8|9389.8|9395.3|9385.3|123
1630601700000|2021-09-02 16:55:00|9398.6|9388.6|9400|9390|9403|9393|9397.5|9387.5|137
1630627200000|2021-09-03 00:00:00|9392|9382|9389.8|9379.8|9392|9382|9388.8|9378.8|10
1630627500000|2021-09-03 00:05:00|9390|9380|9389.3|9379.3|9390|9380|9384.5|9374.5|19
1630627800000|2021-09-03 00:10:00|9389.9|9379.9|9390|9380|9390.6|9380.6|9388.1|9378.1|25
1630628100000|2021-09-03 00:15:00|9390.3|9380.3|9391.3|9381.3|9391.6|9381.6|9389.6|9379.6|17
1630628400000|2021-09-03 00:20:00|9391.5|9381.5|9391.8|9381.8|9392|9382|9391.5|9381.5|9
1630628700000|2021-09-03 00:25:00|9391.9|9381.9|9397.5|9387.5|9397.5|9387.5|9391.9|9381.9|22
1630629000000|2021-09-03 00:30:00|9397.8|9387.8|9398.5|9388.5|9398.5|9388.5|9396|9386|37
1630629300000|2021-09-03 00:35:00|9397.8|9387.8|9402.4|9392.4|9402.5|9392.5|9395.8|9385.8|51
1630629600000|2021-09-03 00:40:00|9402.5|9392.5|9409.5|9399.5|9409.5|9399.5|9401.9|9391.9|54
1630629900000|2021-09-03 00:45:00|9409|9399|9408.3|9398.3|9410.1|9400.1|9407.5|9397.5|21
1630630200000|2021-09-03 00:50:00|9408.5|9398.5|9405.8|9395.8|9408.5|9398.5|9404.3|9394.3|48
1630630500000|2021-09-03 00:55:00|9406|9396|9410.6|9400.6|9410.6|9400.6|9405.5|9395.5|16
1630630800000|2021-09-03 01:00:00|9410|9400|9418.3|9408.3|9419.1|9409.1|9393|9383|352
1630631100000|2021-09-03 01:05:00|9418.4|9408.4|9409|9399|9419.5|9409.5|9409|9399|131
1630631400000|2021-09-03 01:10:00|9409.4|9399.4|9415|9405|9419.3|9409.3|9409|9399|133
1630631700000|2021-09-03 01:15:00|9415.3|9405.3|9408.6|9398.6|9418.5|9408.5|9408.6|9398.6|86
1630632000000|2021-09-03 01:20:00|9408.3|9398.3|9400.8|9390.8|9410|9400|9398.8|9388.8|116
1630632300000|2021-09-03 01:25:00|9400.5|9390.5|9388|9378|9400.5|9390.5|9386.8|9376.8|266
1630632600000|2021-09-03 01:30:00|9386.6|9376.6|9370.3|9360.3|9389.4|9379.4|9369.6|9359.6|225
1630632900000|2021-09-03 01:35:00|9370|9360|9368.5|9358.5|9374.1|9364.1|9363|9353|159
1630633200000|2021-09-03 01:40:00|9368.3|9358.3|9369.4|9359.4|9372.3|9362.3|9365.8|9355.8|78
1630633500000|2021-09-03 01:45:00|9368.6|9358.6|9368.8|9358.8|9370.8|9360.8|9360.8|9350.8|185
1630633800000|2021-09-03 01:50:00|9368.9|9358.9|9361.8|9351.8|9368.9|9358.9|9361.4|9351.4|131
1630634100000|2021-09-03 01:55:00|9362|9352|9362.1|9352.1|9365|9355|9354.1|9344.1|213
1630634400000|2021-09-03 02:00:00|9361.5|9351.5|9370.5|9360.5|9370.6|9360.6|9361.5|9351.5|101
1630634700000|2021-09-03 02:05:00|9370.8|9360.8|9380.1|9370.1|9382.5|9372.5|9370.8|9360.8|138
1630635000000|2021-09-03 02:10:00|9380.4|9370.4|9382.4|9372.4|9385.4|9375.4|9378.1|9368.1|161
1630635300000|2021-09-03 02:15:00|9382.6|9372.6|9384|9374|9387.1|9377.1|9382.6|9372.6|66
1630635600000|2021-09-03 02:20:00|9384.4|9374.4|9385.5|9375.5|9386.8|9376.8|9379.9|9369.9|87
1630635900000|2021-09-03 02:25:00|9384.3|9374.3|9379.4|9369.4|9385.3|9375.3|9376.5|9366.5|72
1630636200000|2021-09-03 02:30:00|9378.8|9368.8|9376.3|9366.3|9378.8|9368.8|9366.8|9356.8|231
1630636500000|2021-09-03 02:35:00|9376|9366|9384.1|9374.1|9386|9376|9369.5|9359.5|216
1630636800000|2021-09-03 02:40:00|9383.8|9373.8|9391.1|9381.1|9393.8|9383.8|9378.9|9368.9|173
1630637100000|2021-09-03 02:45:00|9391.5|9381.5|9392.8|9382.8|9404.1|9394.1|9388.8|9378.8|212
1630637400000|2021-09-03 02:50:00|9392.5|9382.5|9417.8|9407.8|9424|9414|9392.5|9382.5|329
1630637700000|2021-09-03 02:55:00|9418|9408|9428.6|9418.6|9429.1|9419.1|9414.9|9404.9|340
1630638000000|2021-09-03 03:00:00|9429.1|9419.1|9430.8|9420.8|9431.6|9421.6|9420.9|9410.9|221
1630638300000|2021-09-03 03:05:00|9430.3|9420.3|9425.3|9415.3|9431.6|9421.6|9422.5|9412.5|168
1630638600000|2021-09-03 03:10:00|9425.1|9415.1|9429|9419|9430.6|9420.6|9423.4|9413.4|104
1630638900000|2021-09-03 03:15:00|9429.5|9419.5|9427.6|9417.6|9433.5|9423.5|9426|9416|122
1630639200000|2021-09-03 03:20:00|9427.9|9417.9|9443.9|9433.9|9447.4|9437.4|9427.9|9417.9|175
1630639500000|2021-09-03 03:25:00|9443.8|9433.8|9439.3|9429.3|9448.5|9438.5|9438|9428|184
1630639800000|2021-09-03 03:30:00|9439|9429|9437.4|9427.4|9439.8|9429.8|9436.1|9426.1|42
1630640100000|2021-09-03 03:35:00|9436.9|9426.9|9438.3|9428.3|9438.5|9428.5|9435.3|9425.3|29
1630640400000|2021-09-03 03:40:00|9438.5|9428.5|9443.3|9433.3|9446.3|9436.3|9437.3|9427.3|50
1630640700000|2021-09-03 03:45:00|9443.1|9433.1|9439.3|9429.3|9443.3|9433.3|9438.5|9428.5|32
1630641000000|2021-09-03 03:50:00|9438.8|9428.8|9439.5|9429.5|9440|9430|9438.4|9428.4|43
1630641300000|2021-09-03 03:55:00|9439.3|9429.3|9434.8|9424.8|9439.3|9429.3|9434.8|9424.8|34
1630641600000|2021-09-03 04:00:00|9435|9425|9434.8|9424.8|9435.1|9425.1|9432.6|9422.6|36
1630641900000|2021-09-03 04:05:00|9434.4|9424.4|9433.9|9423.9|9434.5|9424.5|9433.9|9423.9|4
1630642200000|2021-09-03 04:10:00|9434.5|9424.5|9435.8|9425.8|9435.8|9425.8|9434.4|9424.4|21
1630642500000|2021-09-03 04:15:00|9435.5|9425.5|9436.1|9426.1|9437|9427|9435.5|9425.5|19
1630642800000|2021-09-03 04:20:00|9436.5|9426.5|9436.9|9426.9|9437.3|9427.3|9435.9|9425.9|19
1630643100000|2021-09-03 04:25:00|9436.6|9426.6|9437.1|9427.1|9437.3|9427.3|9436.6|9426.6|5
1630643400000|2021-09-03 04:30:00|9436.6|9426.6|9436.8|9426.8|9437.3|9427.3|9436.5|9426.5|8
1630643700000|2021-09-03 04:35:00|9436.9|9426.9|9436.3|9426.3|9436.9|9426.9|9434.8|9424.8|17
1630644000000|2021-09-03 04:40:00|9436.9|9426.9|9436.4|9426.4|9437|9427|9436.4|9426.4|7
1630644300000|2021-09-03 04:45:00|9436.9|9426.9|9436.8|9426.8|9438.5|9428.5|9435.4|9425.4|42
1630644600000|2021-09-03 04:50:00|9436.6|9426.6|9432.1|9422.1|9436.8|9426.8|9432|9422|30
1630644900000|2021-09-03 04:55:00|9431.8|9421.8|9433.8|9423.8|9434.1|9424.1|9431.6|9421.6|27
1630645200000|2021-09-03 05:00:00|9433.6|9423.6|9436.1|9426.1|9436.1|9426.1|9433.6|9423.6|15
1630645500000|2021-09-03 05:05:00|9435.8|9425.8|9435.3|9425.3|9436.3|9426.3|9434.3|9424.3|29
1630645800000|2021-09-03 05:10:00|9435|9425|9434.3|9424.3|9435.5|9425.5|9434.3|9424.3|15
1630646100000|2021-09-03 05:15:00|9434.5|9424.5|9437.1|9427.1|9438|9428|9434.3|9424.3|18
1630646400000|2021-09-03 05:20:00|9437.5|9427.5|9436.8|9426.8|9438.4|9428.4|9435.3|9425.3|17
1630646700000|2021-09-03 05:25:00|9437|9427|9437.3|9427.3|9437.5|9427.5|9436.5|9426.5|12
1630647000000|2021-09-03 05:30:00|9437.1|9427.1|9428.5|9418.5|9446|9436|9428.3|9418.3|165
1630647300000|2021-09-03 05:35:00|9428.3|9418.3|9426.3|9416.3|9431.9|9421.9|9423.6|9413.6|172
1630647600000|2021-09-03 05:40:00|9426|9416|9433.4|9423.4|9437.6|9427.6|9424.9|9414.9|128
1630647900000|2021-09-03 05:45:00|9433|9423|9433.3|9423.3|9434.5|9424.5|9426.5|9416.5|133
1630648200000|2021-09-03 05:50:00|9433.8|9423.8|9434.9|9424.9|9436.6|9426.6|9432.3|9422.3|148
1630648500000|2021-09-03 05:55:00|9434|9424|9435.4|9425.4|9437.3|9427.3|9431.9|9421.9|110
1630648800000|2021-09-03 06:00:00|9435.6|9425.6|9431.1|9421.1|9445|9435|9430.6|9420.6|199
1630649100000|2021-09-03 06:05:00|9430.9|9420.9|9429.8|9419.8|9438.8|9428.8|9427.9|9417.9|155
1630649400000|2021-09-03 06:10:00|9429.9|9419.9|9430.6|9420.6|9433.1|9423.1|9426.8|9416.8|99
1630649700000|2021-09-03 06:15:00|9429.5|9419.5|9418|9408|9430.8|9420.8|9414.9|9404.9|137
1630650000000|2021-09-03 06:20:00|9418.3|9408.3|9408.1|9398.1|9419.3|9409.3|9406.3|9396.3|193
1630650300000|2021-09-03 06:25:00|9408.3|9398.3|9409.8|9399.8|9411|9401|9403|9393|189
1630650600000|2021-09-03 06:30:00|9410|9400|9406.3|9396.3|9415|9405|9403.8|9393.8|167
1630650900000|2021-09-03 06:35:00|9406.6|9396.6|9409.8|9399.8|9413.3|9403.3|9406.6|9396.6|131
1630651200000|2021-09-03 06:40:00|9410.3|9400.3|9417.5|9407.5|9418.8|9408.8|9408.4|9398.4|135
1630651500000|2021-09-03 06:45:00|9416.9|9406.9|9403|9393|9418.1|9408.1|9401.1|9391.1|276
1630651800000|2021-09-03 06:50:00|9402.8|9392.8|9410|9400|9413.3|9403.3|9402.8|9392.8|137
1630652100000|2021-09-03 06:55:00|9409.1|9399.1|9395.5|9385.5|9409.1|9399.1|9388.3|9378.3|305
1630652400000|2021-09-03 07:00:00|9393.5|9383.5|9396.8|9386.8|9400|9390|9391|9381|104
1630652700000|2021-09-03 07:05:00|9397|9387|9395|9385|9399.5|9389.5|9392|9382|131
1630653000000|2021-09-03 07:10:00|9395.5|9385.5|9386.5|9376.5|9395.8|9385.8|9383|9373|119
1630653300000|2021-09-03 07:15:00|9386.8|9376.8|9393.8|9383.8|9394.8|9384.8|9382.8|9372.8|83
1630653600000|2021-09-03 07:20:00|9393.5|9383.5|9397|9387|9398.3|9388.3|9393|9383|70
1630653900000|2021-09-03 07:25:00|9396.8|9386.8|9402.5|9392.5|9403.8|9393.8|9396.8|9386.8|57
1630654200000|2021-09-03 07:30:00|9402.3|9392.3|9401.5|9391.5|9402.8|9392.8|9396|9386|109
1630654500000|2021-09-03 07:35:00|9401.8|9391.8|9403.5|9393.5|9406.8|9396.8|9400|9390|105
1630654800000|2021-09-03 07:40:00|9403.3|9393.3|9396.8|9386.8|9404|9394|9393|9383|90
1630655100000|2021-09-03 07:45:00|9397.3|9387.3|9392.8|9382.8|9397.3|9387.3|9392.8|9382.8|70
1630655400000|2021-09-03 07:50:00|9393|9383|9396.5|9386.5|9400.3|9390.3|9391.3|9381.3|117
1630655700000|2021-09-03 07:55:00|9396.8|9386.8|9402|9392|9404|9394|9394.8|9384.8|141
1630656000000|2021-09-03 08:00:00|9402.3|9392.3|9407|9397|9409.3|9399.3|9400|9390|136
1630656300000|2021-09-03 08:05:00|9407.3|9397.3|9413.3|9403.3|9414.3|9404.3|9406.8|9396.8|170
1630656600000|2021-09-03 08:10:00|9412|9402|9413|9403|9413.5|9403.5|9406.5|9396.5|113
1630656900000|2021-09-03 08:15:00|9412.8|9402.8|9410.8|9400.8|9413.3|9403.3|9406.5|9396.5|83
1630657200000|2021-09-03 08:20:00|9410.5|9400.5|9400.3|9390.3|9411.5|9401.5|9399.3|9389.3|128
1630657500000|2021-09-03 08:25:00|9399.8|9389.8|9412|9402|9412|9402|9398.5|9388.5|105
1630657800000|2021-09-03 08:30:00|9411.8|9401.8|9406|9396|9412|9402|9405.3|9395.3|101
1630658100000|2021-09-03 08:35:00|9405.8|9395.8|9411|9401|9411.3|9401.3|9404.3|9394.3|111
1630658400000|2021-09-03 08:40:00|9410.8|9400.8|9411|9401|9413|9403|9408.5|9398.5|73
1630658700000|2021-09-03 08:45:00|9411.3|9401.3|9400.5|9390.5|9414.3|9404.3|9400.5|9390.5|119
1630659000000|2021-09-03 08:50:00|9400.8|9390.8|9406.5|9396.5|9406.8|9396.8|9400.3|9390.3|131
1630659300000|2021-09-03 08:55:00|9406.3|9396.3|9394.5|9384.5|9406.5|9396.5|9392.8|9382.8|86
1630659600000|2021-09-03 09:00:00|9394.3|9384.3|9377.5|9367.5|9394.3|9384.3|9370|9360|192
1630659900000|2021-09-03 09:05:00|9377.8|9367.8|9388.5|9378.5|9391.3|9381.3|9375.3|9365.3|177
1630660200000|2021-09-03 09:10:00|9388.8|9378.8|9390.5|9380.5|9391|9381|9382.5|9372.5|105
1630660500000|2021-09-03 09:15:00|9390|9380|9379.8|9369.8|9390.3|9380.3|9378|9368|104
1630660800000|2021-09-03 09:20:00|9380|9370|9388.3|9378.3|9388.8|9378.8|9378.5|9368.5|97
1630661100000|2021-09-03 09:25:00|9388.5|9378.5|9392.5|9382.5|9394.5|9384.5|9388.5|9378.5|91
1630661400000|2021-09-03 09:30:00|9392.8|9382.8|9383.8|9373.8|9393.3|9383.3|9380.5|9370.5|116
1630661700000|2021-09-03 09:35:00|9384|9374|9394.3|9384.3|9396.8|9386.8|9384|9374|127
1630662000000|2021-09-03 09:40:00|9394|9384|9392.5|9382.5|9400.8|9390.8|9392.5|9382.5|96
1630662300000|2021-09-03 09:45:00|9392.3|9382.3|9385.3|9375.3|9392.3|9382.3|9385|9375|75
1630662600000|2021-09-03 09:50:00|9385|9375|9385|9375|9386.8|9376.8|9384.3|9374.3|80
1630662900000|2021-09-03 09:55:00|9384.8|9374.8|9381.5|9371.5|9384.8|9374.8|9378.5|9368.5|115
1630663200000|2021-09-03 10:00:00|9381.8|9371.8|9382|9372|9384|9374|9379.5|9369.5|51
1630663500000|2021-09-03 10:05:00|9381.5|9371.5|9378.5|9368.5|9384|9374|9378.5|9368.5|96
1630663800000|2021-09-03 10:10:00|9378.8|9368.8|9388.3|9378.3|9389.8|9379.8|9378.5|9368.5|94
1630664100000|2021-09-03 10:15:00|9388.5|9378.5|9396.5|9386.5|9396.5|9386.5|9386.3|9376.3|75
1630664400000|2021-09-03 10:20:00|9396.8|9386.8|9398|9388|9400.5|9390.5|9393.8|9383.8|75
1630664700000|2021-09-03 10:25:00|9397.8|9387.8|9396.3|9386.3|9400.5|9390.5|9394.5|9384.5|69
1630665000000|2021-09-03 10:30:00|9396|9386|9398|9388|9398.8|9388.8|9392.5|9382.5|89
1630665300000|2021-09-03 10:35:00|9398.5|9388.5|9394.8|9384.8|9400|9390|9393|9383|66
1630665600000|2021-09-03 10:40:00|9394.5|9384.5|9393|9383|9395.3|9385.3|9391.3|9381.3|71
1630665900000|2021-09-03 10:45:00|9393.3|9383.3|9396.3|9386.3|9399.8|9389.8|9393.3|9383.3|88
1630666200000|2021-09-03 10:50:00|9396|9386|9396|9386|9399|9389|9393.3|9383.3|87
1630666500000|2021-09-03 10:55:00|9396.3|9386.3|9389.5|9379.5|9399|9389|9389.5|9379.5|85
1630666800000|2021-09-03 11:00:00|9389.3|9379.3|9382|9372|9389.3|9379.3|9381.3|9371.3|97
1630667100000|2021-09-03 11:05:00|9382.3|9372.3|9384|9374|9385|9375|9380|9370|81
1630667400000|2021-09-03 11:10:00|9384.3|9374.3|9383.5|9373.5|9389|9379|9383.5|9373.5|116
1630667700000|2021-09-03 11:15:00|9382.8|9372.8|9375|9365|9382.8|9372.8|9373.5|9363.5|64
1630668000000|2021-09-03 11:20:00|9374.8|9364.8|9376.8|9366.8|9379.5|9369.5|9374.5|9364.5|87
1630668300000|2021-09-03 11:25:00|9377|9367|9378.5|9368.5|9388.5|9378.5|9374|9364|124
1630668600000|2021-09-03 11:30:00|9378.8|9368.8|9380.5|9370.5|9386.5|9376.5|9371.8|9361.8|312
1630668900000|2021-09-03 11:35:00|9380|9370|9382.8|9372.8|9384|9374|9380|9370|83
1630669200000|2021-09-03 11:40:00|9383|9373|9385|9375|9387.5|9377.5|9381.3|9371.3|103
1630669500000|2021-09-03 11:45:00|9384.8|9374.8|9377.5|9367.5|9385.5|9375.5|9377.5|9367.5|129
1630669800000|2021-09-03 11:50:00|9377.8|9367.8|9378.3|9368.3|9380|9370|9375.3|9365.3|82
1630670100000|2021-09-03 11:55:00|9378|9368|9372.3|9362.3|9379.8|9369.8|9371.3|9361.3|133
1630670400000|2021-09-03 12:00:00|9373|9363|9377.5|9367.5|9383|9373|9373|9363|149
1630670700000|2021-09-03 12:05:00|9377.3|9367.3|9374.8|9364.8|9380.5|9370.5|9373.5|9363.5|136
1630671000000|2021-09-03 12:10:00|9374.5|9364.5|9382.3|9372.3|9383|9373|9373.8|9363.8|104
1630671300000|2021-09-03 12:15:00|9382.8|9372.8|9382.8|9372.8|9384.3|9374.3|9380.8|9370.8|95
1630671600000|2021-09-03 12:20:00|9382.5|9372.5|9378.8|9368.8|9384|9374|9375.8|9365.8|120
1630671900000|2021-09-03 12:25:00|9378.5|9368.5|9356.5|9346.5|9378.8|9368.8|9350.1|9340.1|116
1630672200000|2021-09-03 12:30:00|9357.3|9347.3|9400.5|9390.5|9431.4|9421.4|9357.3|9347.3|590
1630672500000|2021-09-03 12:35:00|9402|9392|9378.3|9368.3|9413|9403|9376.3|9366.3|601
1630672800000|2021-09-03 12:40:00|9378.5|9368.5|9386.8|9376.8|9398.5|9388.5|9369.3|9359.3|551
1630673100000|2021-09-03 12:45:00|9386.5|9376.5|9401.5|9391.5|9408.8|9398.8|9380|9370|443
1630673400000|2021-09-03 12:50:00|9401.3|9391.3|9427.8|9417.8|9438.3|9428.3|9399.5|9389.5|284
1630673700000|2021-09-03 12:55:00|9428|9418|9464.9|9454.9|9470.4|9460.4|9425.5|9415.5|357
1630674000000|2021-09-03 13:00:00|9463.9|9453.9|9473.5|9463.5|9478.6|9468.6|9463.8|9453.8|570
1630674300000|2021-09-03 13:05:00|9473.3|9463.3|9483|9473|9487.5|9477.5|9471|9461|463
1630674600000|2021-09-03 13:10:00|9482.5|9472.5|9482|9472|9486.8|9476.8|9462|9452|486
1630674900000|2021-09-03 13:15:00|9480.5|9470.5|9449.8|9439.8|9482|9472|9449|9439|448
1630675200000|2021-09-03 13:20:00|9449.5|9439.5|9449.8|9439.8|9452.8|9442.8|9438|9428|530
1630675500000|2021-09-03 13:25:00|9450|9440|9429.8|9419.8|9457.3|9447.3|9425|9415|471
1630675800000|2021-09-03 13:30:00|9430|9420|9440.3|9430.3|9448.5|9438.5|9427.8|9417.8|553
1630676100000|2021-09-03 13:35:00|9439.5|9429.5|9419|9409|9441.5|9431.5|9411.5|9401.5|457
1630676400000|2021-09-03 13:40:00|9419.3|9409.3|9429.3|9419.3|9434.8|9424.8|9410.5|9400.5|296
1630676700000|2021-09-03 13:45:00|9429.5|9419.5|9448.8|9438.8|9449.5|9439.5|9425.8|9415.8|239
1630677000000|2021-09-03 13:50:00|9449|9439|9448.8|9438.8|9458.8|9448.8|9446.8|9436.8|245
1630677300000|2021-09-03 13:55:00|9449|9439|9470|9460|9470|9460|9444.5|9434.5|261
1630677600000|2021-09-03 14:00:00|9469.8|9459.8|9467.3|9457.3|9471|9461|9454.3|9444.3|420
1630677900000|2021-09-03 14:05:00|9468|9458|9455|9445|9469.3|9459.3|9452.3|9442.3|294
1630678200000|2021-09-03 14:10:00|9454.8|9444.8|9468|9458|9472|9462|9452|9442|263
1630678500000|2021-09-03 14:15:00|9467.8|9457.8|9472|9462|9479.8|9469.8|9465.5|9455.5|330
1630678800000|2021-09-03 14:20:00|9472.3|9462.3|9459.3|9449.3|9478.8|9468.8|9458|9448|320
1630679100000|2021-09-03 14:25:00|9459|9449|9453.5|9443.5|9465.5|9455.5|9451.5|9441.5|236
1630679400000|2021-09-03 14:30:00|9453.3|9443.3|9462.8|9452.8|9464.5|9454.5|9442.5|9432.5|329
1630679700000|2021-09-03 14:35:00|9463|9453|9438.8|9428.8|9464|9454|9437.3|9427.3|257
1630680000000|2021-09-03 14:40:00|9439.3|9429.3|9446|9436|9448.8|9438.8|9431.5|9421.5|289
1630680300000|2021-09-03 14:45:00|9446.3|9436.3|9443|9433|9449.5|9439.5|9442.3|9432.3|203
1630680600000|2021-09-03 14:50:00|9443.5|9433.5|9442|9432|9453.5|9443.5|9442|9432|183
1630680900000|2021-09-03 14:55:00|9441.8|9431.8|9451.5|9441.5|9452.5|9442.5|9439.3|9429.3|257
1630681200000|2021-09-03 15:00:00|9451.3|9441.3|9460|9450|9461.5|9451.5|9446.8|9436.8|250
1630681500000|2021-09-03 15:05:00|9460.3|9450.3|9465.3|9455.3|9470.3|9460.3|9457.5|9447.5|228
1630681800000|2021-09-03 15:10:00|9465|9455|9456.3|9446.3|9469.3|9459.3|9456|9446|159
1630682100000|2021-09-03 15:15:00|9456.5|9446.5|9445.5|9435.5|9460|9450|9444|9434|147
1630682400000|2021-09-03 15:20:00|9445.3|9435.3|9447.3|9437.3|9448.5|9438.5|9441.6|9431.6|139
1630682700000|2021-09-03 15:25:00|9446.5|9436.5|9446|9436|9447.3|9437.3|9438.8|9428.8|128
1630683000000|2021-09-03 15:30:00|9446.3|9436.3|9441|9431|9447.3|9437.3|9437.3|9427.3|142
1630683300000|2021-09-03 15:35:00|9442.5|9432.5|9432.5|9422.5|9442.5|9432.5|9432.3|9422.3|102
1630683600000|2021-09-03 15:40:00|9432.3|9422.3|9431|9421|9432.5|9422.5|9428.5|9418.5|154
1630683900000|2021-09-03 15:45:00|9429.8|9419.8|9443.3|9433.3|9443.5|9433.5|9426|9416|243
1630684200000|2021-09-03 15:50:00|9443|9433|9444|9434|9444.3|9434.3|9437|9427|187
1630684500000|2021-09-03 15:55:00|9443.8|9433.8|9441.3|9431.3|9447.8|9437.8|9440.3|9430.3|265
1630684800000|2021-09-03 16:00:00|9441.8|9431.8|9439|9429|9443.5|9433.5|9438.3|9428.3|189
1630685100000|2021-09-03 16:05:00|9438.8|9428.8|9439.5|9429.5|9442.5|9432.5|9437.3|9427.3|148
1630685400000|2021-09-03 16:10:00|9439|9429|9443.3|9433.3|9443.5|9433.5|9436.3|9426.3|117
1630685700000|2021-09-03 16:15:00|9443|9433|9448|9438|9449|9439|9443|9433|139
1630686000000|2021-09-03 16:20:00|9447.8|9437.8|9453.3|9443.3|9454|9444|9446|9436|98
1630686300000|2021-09-03 16:25:00|9453|9443|9452.5|9442.5|9454|9444|9451.8|9441.8|68
1630686600000|2021-09-03 16:30:00|9453|9443|9453|9443|9455|9445|9450|9440|73
1630686900000|2021-09-03 16:35:00|9452.8|9442.8|9449.8|9439.8|9454.5|9444.5|9449.8|9439.8|65
1630687200000|2021-09-03 16:40:00|9450.3|9440.3|9453.5|9443.5|9454.5|9444.5|9449.8|9439.8|95
1630687500000|2021-09-03 16:45:00|9453|9443|9453.8|9443.8|9454.5|9444.5|9452.5|9442.5|84
1630687800000|2021-09-03 16:50:00|9454.3|9444.3|9456|9446|9457.3|9447.3|9452.5|9442.5|113
1630688100000|2021-09-03 16:55:00|9455.8|9445.8|9456.4|9446.4|9459.4|9449.4|9453.1|9443.1|144
1630886400000|2021-09-06 00:00:00|9475.5|9459.8|9449.6|9439.6|9475.5|9459.8|9449.6|9439.6|3
1630886700000|2021-09-06 00:05:00|9449.3|9439.3|9444.9|9434.9|9449.3|9439.3|9442.4|9432.4|49
1630887000000|2021-09-06 00:10:00|9445.1|9435.1|9447.6|9437.6|9448.8|9438.8|9445.1|9435.1|29
1630887300000|2021-09-06 00:15:00|9447.5|9437.5|9452.9|9442.9|9452.9|9442.9|9447.5|9437.5|16
1630887600000|2021-09-06 00:20:00|9454.1|9444.1|9453.9|9443.9|9454.4|9444.4|9453.8|9443.8|5
1630887900000|2021-09-06 00:25:00|9454|9444|9452.9|9442.9|9455|9445|9452.9|9442.9|13
1630889100000|2021-09-06 00:45:00|9447|9437|9450.6|9440.6|9450.9|9440.9|9447|9437|13
1630889400000|2021-09-06 00:50:00|9451.8|9441.8|9454|9444|9455.1|9445.1|9451.8|9441.8|22
1630889700000|2021-09-06 00:55:00|9454.1|9444.1|9452.6|9442.6|9456.9|9446.9|9451.8|9441.8|45
1630890000000|2021-09-06 01:00:00|9452.4|9442.4|9461.6|9451.6|9463.5|9453.5|9436.1|9426.1|307
1630890300000|2021-09-06 01:05:00|9461.8|9451.8|9479.3|9469.3|9484|9474|9461.8|9451.8|358
1630890600000|2021-09-06 01:10:00|9478.6|9468.6|9484|9474|9489.6|9479.6|9473.8|9463.8|193
1630890900000|2021-09-06 01:15:00|9483|9473|9468.1|9458.1|9483|9473|9466.4|9456.4|171
1630891200000|2021-09-06 01:20:00|9468.6|9458.6|9464.3|9454.3|9479.8|9469.8|9463|9453|127
1630891500000|2021-09-06 01:25:00|9464.5|9454.5|9463.1|9453.1|9466|9456|9461.5|9451.5|95
1630891800000|2021-09-06 01:30:00|9462.1|9452.1|9458.3|9448.3|9465.3|9455.3|9452.6|9442.6|105
1630892100000|2021-09-06 01:35:00|9458.4|9448.4|9452.4|9442.4|9459.3|9449.3|9448.8|9438.8|97
1630892400000|2021-09-06 01:40:00|9452.3|9442.3|9460.3|9450.3|9460.3|9450.3|9444.1|9434.1|128
1630892700000|2021-09-06 01:45:00|9464.8|9454.8|9464.3|9454.3|9464.8|9454.8|9464.3|9454.3|3
1630893000000|2021-09-06 01:50:00|9463.8|9453.8|9448.6|9438.6|9463.8|9453.8|9447.3|9437.3|128
1630893300000|2021-09-06 01:55:00|9447.9|9437.9|9446.5|9436.5|9453|9443|9442.4|9432.4|147
1630893600000|2021-09-06 02:00:00|9446.3|9436.3|9444.3|9434.3|9446.3|9436.3|9438.5|9428.5|95
1630893900000|2021-09-06 02:05:00|9444|9434|9434.9|9424.9|9444|9434|9434.6|9424.6|67
1630894200000|2021-09-06 02:10:00|9434.8|9424.8|9440.6|9430.6|9440.6|9430.6|9431.8|9421.8|68
1630894500000|2021-09-06 02:15:00|9440.8|9430.8|9439.1|9429.1|9441.9|9431.9|9437|9427|41
1630894800000|2021-09-06 02:20:00|9439.6|9429.6|9440.8|9430.8|9440.8|9430.8|9439.6|9429.6|9
1630895100000|2021-09-06 02:25:00|9441.3|9431.3|9447.8|9437.8|9448.1|9438.1|9441.3|9431.3|25
1630895400000|2021-09-06 02:30:00|9447.5|9437.5|9440.5|9430.5|9448.3|9438.3|9436.3|9426.3|130
1630895700000|2021-09-06 02:35:00|9440.3|9430.3|9434.6|9424.6|9440.3|9430.3|9432.8|9422.8|239
1630896000000|2021-09-06 02:40:00|9434|9424|9426.8|9416.8|9434|9424|9424.8|9414.8|99
1630896300000|2021-09-06 02:45:00|9426.5|9416.5|9438.3|9428.3|9438.3|9428.3|9425.8|9415.8|80
1630896600000|2021-09-06 02:50:00|9437.8|9427.8|9440.3|9430.3|9441.4|9431.4|9433.3|9423.3|83
1630896900000|2021-09-06 02:55:00|9439.9|9429.9|9438.3|9428.3|9439.9|9429.9|9431.8|9421.8|67
1630897200000|2021-09-06 03:00:00|9439|9429|9433.3|9423.3|9439|9429|9430.4|9420.4|60
1630897500000|2021-09-06 03:05:00|9433.5|9423.5|9425.3|9415.3|9434.3|9424.3|9423.9|9413.9|105
1630897800000|2021-09-06 03:10:00|9425.5|9415.5|9427.6|9417.6|9429|9419|9424.5|9414.5|61
1630898100000|2021-09-06 03:15:00|9427.3|9417.3|9426.3|9416.3|9429.5|9419.5|9424.8|9414.8|32
1630898400000|2021-09-06 03:20:00|9426|9416|9430|9420|9430.4|9420.4|9424.8|9414.8|46
1630898700000|2021-09-06 03:25:00|9429.9|9419.9|9418.6|9408.6|9429.9|9419.9|9415.6|9405.6|136
1630899000000|2021-09-06 03:30:00|9418.9|9408.9|9419.1|9409.1|9419.5|9409.5|9417.4|9407.4|23
1630899300000|2021-09-06 03:35:00|9418.9|9408.9|9418.6|9408.6|9418.9|9408.9|9416.6|9406.6|14
1630899600000|2021-09-06 03:40:00|9418.4|9408.4|9419.8|9409.8|9419.8|9409.8|9417.1|9407.1|12
1630899900000|2021-09-06 03:45:00|9419.5|9409.5|9419.6|9409.6|9420.3|9410.3|9418.9|9408.9|19
1630900200000|2021-09-06 03:50:00|9420|9410|9419.5|9409.5|9420.5|9410.5|9419.5|9409.5|21
1630900500000|2021-09-06 03:55:00|9419.8|9409.8|9417.5|9407.5|9420.5|9410.5|9415.3|9405.3|29
1630900800000|2021-09-06 04:00:00|9417.4|9407.4|9419|9409|9419|9409|9417.3|9407.3|19
1630901100000|2021-09-06 04:05:00|9418.4|9408.4|9418.5|9408.5|9418.8|9408.8|9416.6|9406.6|23
1630901400000|2021-09-06 04:10:00|9418.1|9408.1|9418.3|9408.3|9418.4|9408.4|9416.6|9406.6|13
1630901700000|2021-09-06 04:15:00|9418.5|9408.5|9418.5|9408.5|9419.3|9409.3|9417.9|9407.9|30
1630902000000|2021-09-06 04:20:00|9418|9408|9417.3|9407.3|9418|9408|9416.5|9406.5|9
1630902300000|2021-09-06 04:25:00|9417.9|9407.9|9418.8|9408.8|9418.8|9408.8|9417.9|9407.9|3
1630902600000|2021-09-06 04:30:00|9418.5|9408.5|9415.8|9405.8|9418.5|9408.5|9415.8|9405.8|3
1630902900000|2021-09-06 04:35:00|9416|9406|9417|9407|9417|9407|9415.3|9405.3|5
1630903200000|2021-09-06 04:40:00|9416.5|9406.5|9416.3|9406.3|9416.5|9406.5|9416.3|9406.3|2
1630903500000|2021-09-06 04:45:00|9416|9406|9416.5|9406.5|9417.3|9407.3|9416|9406|10
1630903800000|2021-09-06 04:50:00|9416.3|9406.3|9416|9406|9416.3|9406.3|9416|9406|8
1630904100000|2021-09-06 04:55:00|9415.5|9405.5|9416.5|9406.5|9416.5|9406.5|9415.3|9405.3|5
1630904400000|2021-09-06 05:00:00|9416.8|9406.8|9409.4|9399.4|9417|9407|9409.4|9399.4|10
1630904700000|2021-09-06 05:05:00|9409.5|9399.5|9414.6|9404.6|9414.8|9404.8|9409.5|9399.5|22
1630905000000|2021-09-06 05:10:00|9414.8|9404.8|9420|9410|9420|9410|9414.8|9404.8|18
1630905300000|2021-09-06 05:15:00|9419.9|9409.9|9420.6|9410.6|9421|9411|9419.9|9409.9|9
1630905600000|2021-09-06 05:20:00|9420.3|9410.3|9420.8|9410.8|9421|9411|9420.3|9410.3|15
1630905900000|2021-09-06 05:25:00|9421|9411|9421|9411|9421|9411|9419.8|9409.8|20
1630906200000|2021-09-06 05:30:00|9421.5|9411.5|9424|9414|9428.6|9418.6|9415.5|9405.5|185
1630906500000|2021-09-06 05:35:00|9424.8|9414.8|9423.8|9413.8|9434|9424|9421.3|9411.3|209
1630906800000|2021-09-06 05:40:00|9423.9|9413.9|9397.6|9387.6|9426.6|9416.6|9397.1|9387.1|236
1630907100000|2021-09-06 05:45:00|9398.1|9388.1|9409.3|9399.3|9414|9404|9396.8|9386.8|203
1630907400000|2021-09-06 05:50:00|9409.4|9399.4|9414.3|9404.3|9419.1|9409.1|9403.8|9393.8|149
1630907700000|2021-09-06 05:55:00|9414.9|9404.9|9418.1|9408.1|9419.4|9409.4|9414.6|9404.6|65
1630908000000|2021-09-06 06:00:00|9417.9|9407.9|9435.5|9425.5|9436.8|9426.8|9417.4|9407.4|210
1630908300000|2021-09-06 06:05:00|9434.8|9424.8|9446.1|9436.1|9446.1|9436.1|9432.8|9422.8|258
1630908600000|2021-09-06 06:10:00|9444.8|9434.8|9436.8|9426.8|9447|9437|9432.6|9422.6|206
1630908900000|2021-09-06 06:15:00|9435.9|9425.9|9437.1|9427.1|9443.5|9433.5|9434.3|9424.3|154
1630909200000|2021-09-06 06:20:00|9437|9427|9436.4|9426.4|9441.3|9431.3|9435.1|9425.1|145
1630909500000|2021-09-06 06:25:00|9436.1|9426.1|9435.9|9425.9|9436.8|9426.8|9425.4|9415.4|113
1630909800000|2021-09-06 06:30:00|9436.1|9426.1|9436.6|9426.6|9436.9|9426.9|9427.5|9417.5|145
1630910100000|2021-09-06 06:35:00|9437.3|9427.3|9434.1|9424.1|9440.5|9430.5|9433.8|9423.8|80
1630910400000|2021-09-06 06:40:00|9434.4|9424.4|9446.3|9436.3|9449.4|9439.4|9434.4|9424.4|89
1630910700000|2021-09-06 06:45:00|9445.9|9435.9|9447.9|9437.9|9450.3|9440.3|9438.1|9428.1|152
1630911000000|2021-09-06 06:50:00|9448.6|9438.6|9440.3|9430.3|9450.9|9440.9|9435.9|9425.9|162
1630911300000|2021-09-06 06:55:00|9440.1|9430.1|9442|9432|9450.1|9440.1|9439|9429|278
1630911600000|2021-09-06 07:00:00|9439.1|9429.1|9431.6|9421.6|9439.1|9429.1|9421.5|9411.5|126
1630911900000|2021-09-06 07:05:00|9430.3|9420.3|9441.8|9431.8|9441.8|9431.8|9426.9|9416.9|92
1630912200000|2021-09-06 07:10:00|9441.5|9431.5|9431.5|9421.5|9442|9432|9431.5|9421.5|93
1630912500000|2021-09-06 07:15:00|9431.8|9421.8|9446.3|9436.3|9446.5|9436.5|9431.8|9421.8|66
1630912800000|2021-09-06 07:20:00|9446|9436|9439.1|9429.1|9448.3|9438.3|9437.3|9427.3|133
1630913100000|2021-09-06 07:25:00|9439.3|9429.3|9426.5|9416.5|9440.3|9430.3|9424.5|9414.5|145
1630913400000|2021-09-06 07:30:00|9426.3|9416.3|9430.9|9420.9|9433.6|9423.6|9426.3|9416.3|199
1630913700000|2021-09-06 07:35:00|9431|9421|9425.5|9415.5|9434|9424|9425.5|9415.5|127
1630914000000|2021-09-06 07:40:00|9425.3|9415.3|9426.1|9416.1|9426.5|9416.5|9419.8|9409.8|134
1630914300000|2021-09-06 07:45:00|9425.6|9415.6|9415.8|9405.8|9425.6|9415.6|9412.1|9402.1|115
1630914600000|2021-09-06 07:50:00|9416.1|9406.1|9428|9418|9429.4|9419.4|9413.6|9403.6|62
1630914900000|2021-09-06 07:55:00|9427.3|9417.3|9428.3|9418.3|9428.4|9418.4|9418.8|9408.8|100
1630915200000|2021-09-06 08:00:00|9428.8|9418.8|9439.9|9429.9|9441.3|9431.3|9428.8|9418.8|72
1630915500000|2021-09-06 08:05:00|9440.1|9430.1|9442|9432|9448.3|9438.3|9439.5|9429.5|68
1630915800000|2021-09-06 08:10:00|9441.8|9431.8|9446|9436|9447.3|9437.3|9439.4|9429.4|54
1630916100000|2021-09-06 08:15:00|9445.9|9435.9|9430.1|9420.1|9450.5|9440.5|9429.1|9419.1|68
1630916400000|2021-09-06 08:20:00|9429.9|9419.9|9423.4|9413.4|9429.9|9419.9|9420.5|9410.5|44
1630916700000|2021-09-06 08:25:00|9423.6|9413.6|9433.6|9423.6|9434|9424|9423.4|9413.4|72
1630917000000|2021-09-06 08:30:00|9433.9|9423.9|9429.6|9419.6|9434.3|9424.3|9425.3|9415.3|52
1630917300000|2021-09-06 08:35:00|9429.4|9419.4|9430.1|9420.1|9437.9|9427.9|9429.4|9419.4|45
1630917600000|2021-09-06 08:40:00|9430.3|9420.3|9427.8|9417.8|9430.6|9420.6|9426|9416|48
1630917900000|2021-09-06 08:45:00|9428|9418|9418|9408|9428.1|9418.1|9417.8|9407.8|69
1630918200000|2021-09-06 08:50:00|9418.1|9408.1|9422.3|9412.3|9428.4|9418.4|9418.1|9408.1|75
1630918500000|2021-09-06 08:55:00|9423.6|9413.6|9434|9424|9435|9425|9422.1|9412.1|90
1630918800000|2021-09-06 09:00:00|9434.3|9424.3|9428.4|9418.4|9436.1|9426.1|9428.4|9418.4|72
1630919100000|2021-09-06 09:05:00|9428.1|9418.1|9426.1|9416.1|9429.3|9419.3|9425.6|9415.6|24
1630919400000|2021-09-06 09:10:00|9426.3|9416.3|9426.1|9416.1|9429|9419|9426.1|9416.1|55
1630919700000|2021-09-06 09:15:00|9426.3|9416.3|9420.9|9410.9|9428.1|9418.1|9420.9|9410.9|33
1630920000000|2021-09-06 09:20:00|9420.8|9410.8|9425.6|9415.6|9426|9416|9420|9410|100
1630920300000|2021-09-06 09:25:00|9425.4|9415.4|9428.8|9418.8|9429.5|9419.5|9423.8|9413.8|54
1630920600000|2021-09-06 09:30:00|9428.4|9418.4|9425.4|9415.4|9428.4|9418.4|9423.8|9413.8|42
1630920900000|2021-09-06 09:35:00|9425.3|9415.3|9418.1|9408.1|9425.9|9415.9|9410.3|9400.3|87
1630921200000|2021-09-06 09:40:00|9419|9409|9417.6|9407.6|9419.5|9409.5|9417.6|9407.6|59
1630921500000|2021-09-06 09:45:00|9417.9|9407.9|9410.9|9400.9|9419.4|9409.4|9407.4|9397.4|83
1630921800000|2021-09-06 09:50:00|9411.1|9401.1|9411|9401|9412.6|9402.6|9408.9|9398.9|69
1630922100000|2021-09-06 09:55:00|9410.8|9400.8|9403.4|9393.4|9410.8|9400.8|9402.8|9392.8|68
1630922400000|2021-09-06 10:00:00|9403.8|9393.8|9416.8|9406.8|9417.3|9407.3|9403.8|9393.8|57
1630922700000|2021-09-06 10:05:00|9416.4|9406.4|9412.1|9402.1|9416.4|9406.4|9411.5|9401.5|39
1630923000000|2021-09-06 10:10:00|9412|9402|9412|9402|9414.6|9404.6|9409.4|9399.4|60
1630923300000|2021-09-06 10:15:00|9411.4|9401.4|9411.8|9401.8|9413.3|9403.3|9410|9400|53
1630923600000|2021-09-06 10:20:00|9412|9402|9416.9|9406.9|9418.5|9408.5|9412|9402|62
1630923900000|2021-09-06 10:25:00|9416.1|9406.1|9415.6|9405.6|9418.8|9408.8|9415.4|9405.4|46
1630924200000|2021-09-06 10:30:00|9415.5|9405.5|9416.3|9406.3|9416.9|9406.9|9412.5|9402.5|32
1630924500000|2021-09-06 10:35:00|9416.4|9406.4|9420.6|9410.6|9421.6|9411.6|9416.3|9406.3|31
1630924800000|2021-09-06 10:40:00|9420.8|9410.8|9414.5|9404.5|9422.1|9412.1|9414.5|9404.5|28
1630925100000|2021-09-06 10:45:00|9414.6|9404.6|9418.3|9408.3|9418.4|9408.4|9414.6|9404.6|27
1630925400000|2021-09-06 10:50:00|9418.5|9408.5|9421.3|9411.3|9421.5|9411.5|9418.5|9408.5|18
1630925700000|2021-09-06 10:55:00|9421.1|9411.1|9416|9406|9421.1|9411.1|9415.5|9405.5|33
1630926000000|2021-09-06 11:00:00|9415.8|9405.8|9415.5|9405.5|9415.8|9405.8|9413|9403|21
1630926300000|2021-09-06 11:05:00|9415.6|9405.6|9408.8|9398.8|9416|9406|9408.4|9398.4|60
1630926600000|2021-09-06 11:10:00|9408.9|9398.9|9414.4|9404.4|9415.9|9405.9|9408.8|9398.8|57
1630926900000|2021-09-06 11:15:00|9414.5|9404.5|9414.1|9404.1|9414.9|9404.9|9414|9404|15
1630927200000|2021-09-06 11:20:00|9413.6|9403.6|9396.8|9386.8|9414.6|9404.6|9396.8|9386.8|59
1630927500000|2021-09-06 11:25:00|9395.8|9385.8|9403.8|9393.8|9405.6|9395.6|9395.5|9385.5|76
1630927800000|2021-09-06 11:30:00|9403.5|9393.5|9419.4|9409.4|9419.4|9409.4|9401.4|9391.4|138
1630928100000|2021-09-06 11:35:00|9420.3|9410.3|9421.1|9411.1|9423|9413|9417.4|9407.4|110
1630928400000|2021-09-06 11:40:00|9421|9411|9420.5|9410.5|9423.3|9413.3|9419.3|9409.3|65
1630928700000|2021-09-06 11:45:00|9420|9410|9429.1|9419.1|9429.9|9419.9|9419|9409|77
1630929000000|2021-09-06 11:50:00|9429.3|9419.3|9429.1|9419.1|9432.5|9422.5|9428.6|9418.6|45
1630929300000|2021-09-06 11:55:00|9430|9420|9431.4|9421.4|9431.5|9421.5|9428.4|9418.4|40
1630929600000|2021-09-06 12:00:00|9431.6|9421.6|9432.1|9422.1|9439.1|9429.1|9431.4|9421.4|70
1630929900000|2021-09-06 12:05:00|9432.5|9422.5|9439.3|9429.3|9439.3|9429.3|9430|9420|31
1630930200000|2021-09-06 12:10:00|9439.4|9429.4|9434.4|9424.4|9441.8|9431.8|9434.4|9424.4|48
1630930500000|2021-09-06 12:15:00|9434.5|9424.5|9433.9|9423.9|9436.9|9426.9|9433.6|9423.6|53
1630930800000|2021-09-06 12:20:00|9434.3|9424.3|9430.6|9420.6|9435.3|9425.3|9428.9|9418.9|40
1630931100000|2021-09-06 12:25:00|9430.8|9420.8|9432.3|9422.3|9432.4|9422.4|9428.4|9418.4|41
1630931400000|2021-09-06 12:30:00|9432.4|9422.4|9431.4|9421.4|9435.3|9425.3|9430.8|9420.8|41
1630931700000|2021-09-06 12:35:00|9431.3|9421.3|9427.6|9417.6|9433|9423|9427.6|9417.6|47
1630932000000|2021-09-06 12:40:00|9428|9418|9430.3|9420.3|9432.1|9422.1|9427.4|9417.4|31
1630932300000|2021-09-06 12:45:00|9430|9420|9432.8|9422.8|9437|9427|9429.8|9419.8|43
1630932600000|2021-09-06 12:50:00|9432.9|9422.9|9436.5|9426.5|9439|9429|9432.9|9422.9|53
1630932900000|2021-09-06 12:55:00|9436.4|9426.4|9442.6|9432.6|9443.3|9433.3|9429.6|9419.6|79
1630933200000|2021-09-06 13:00:00|9442.4|9432.4|9434.6|9424.6|9445|9435|9432.8|9422.8|367
1630933500000|2021-09-06 13:05:00|9434.9|9424.9|9443.3|9433.3|9443.4|9433.4|9431.9|9421.9|150
1630933800000|2021-09-06 13:10:00|9442.9|9432.9|9441.4|9431.4|9451.3|9441.3|9439|9429|211
1630934100000|2021-09-06 13:15:00|9441.3|9431.3|9450.4|9440.4|9451.3|9441.3|9441.3|9431.3|139
1630934400000|2021-09-06 13:20:00|9451.4|9441.4|9459.6|9449.6|9463|9453|9450.6|9440.6|189
1630934700000|2021-09-06 13:25:00|9460.1|9450.1|9446.5|9436.5|9460.3|9450.3|9442.6|9432.6|112
1630935000000|2021-09-06 13:30:00|9446.3|9436.3|9435.1|9425.1|9447.9|9437.9|9433.9|9423.9|129
1630935300000|2021-09-06 13:35:00|9435|9425|9431.3|9421.3|9436.6|9426.6|9428.1|9418.1|148
1630935600000|2021-09-06 13:40:00|9430.5|9420.5|9435.3|9425.3|9435.3|9425.3|9429.5|9419.5|111
1630935900000|2021-09-06 13:45:00|9435.5|9425.5|9442.9|9432.9|9443.5|9433.5|9434.9|9424.9|98
1630936200000|2021-09-06 13:50:00|9443|9433|9441.8|9431.8|9443.8|9433.8|9437.5|9427.5|75
1630936500000|2021-09-06 13:55:00|9441.9|9431.9|9437.4|9427.4|9441.9|9431.9|9436.8|9426.8|74
1630936800000|2021-09-06 14:00:00|9437.5|9427.5|9444.5|9434.5|9445.3|9435.3|9437.5|9427.5|62
1630937100000|2021-09-06 14:05:00|9445.4|9435.4|9445.4|9435.4|9446.1|9436.1|9442.8|9432.8|51
1630937400000|2021-09-06 14:10:00|9445.3|9435.3|9451.1|9441.1|9451.1|9441.1|9443.5|9433.5|61
1630937700000|2021-09-06 14:15:00|9451.5|9441.5|9444.5|9434.5|9451.6|9441.6|9441.9|9431.9|82
1630938000000|2021-09-06 14:20:00|9444.4|9434.4|9446.9|9436.9|9446.9|9436.9|9443.6|9433.6|48
1630938300000|2021-09-06 14:25:00|9447|9437|9455.1|9445.1|9461.4|9451.4|9447|9437|106
1630938600000|2021-09-06 14:30:00|9455.4|9445.4|9445.1|9435.1|9457.1|9447.1|9444.3|9434.3|134
1630938900000|2021-09-06 14:35:00|9444.9|9434.9|9447.4|9437.4|9447.4|9437.4|9441.8|9431.8|131
1630939200000|2021-09-06 14:40:00|9448.3|9438.3|9451.9|9441.9|9453.4|9443.4|9446|9436|76
1630939500000|2021-09-06 14:45:00|9451.8|9441.8|9458.3|9448.3|9458.3|9448.3|9451.5|9441.5|72
1630939800000|2021-09-06 14:50:00|9458|9448|9455.9|9445.9|9463|9453|9455.9|9445.9|95
1630940100000|2021-09-06 14:55:00|9455.8|9445.8|9456.6|9446.6|9456.6|9446.6|9446.9|9436.9|90
1630940400000|2021-09-06 15:00:00|9456.8|9446.8|9456.3|9446.3|9456.9|9446.9|9452.9|9442.9|53
1630940700000|2021-09-06 15:05:00|9455.8|9445.8|9463|9453|9464.9|9454.9|9455.5|9445.5|93
1630941000000|2021-09-06 15:10:00|9462.9|9452.9|9456.9|9446.9|9462.9|9452.9|9455.9|9445.9|47
1630941300000|2021-09-06 15:15:00|9456.8|9446.8|9458.5|9448.5|9459.3|9449.3|9453.1|9443.1|48
1630941600000|2021-09-06 15:20:00|9458.6|9448.6|9458.4|9448.4|9459.4|9449.4|9454.8|9444.8|47
1630941900000|2021-09-06 15:25:00|9458.5|9448.5|9458.5|9448.5|9459.3|9449.3|9456.9|9446.9|56
1630942200000|2021-09-06 15:30:00|9458.8|9448.8|9457.3|9447.3|9458.8|9448.8|9456.3|9446.3|64
1630942500000|2021-09-06 15:35:00|9457.4|9447.4|9464.4|9454.4|9464.8|9454.8|9456.9|9446.9|53
1630942800000|2021-09-06 15:40:00|9463.9|9453.9|9460.4|9450.4|9463.9|9453.9|9458.4|9448.4|57
1630943100000|2021-09-06 15:45:00|9460.1|9450.1|9457.4|9447.4|9460.1|9450.1|9453.1|9443.1|130
1630943400000|2021-09-06 15:50:00|9457.3|9447.3|9456.6|9446.6|9460.6|9450.6|9455.6|9445.6|62
1630943700000|2021-09-06 15:55:00|9456.1|9446.1|9459.8|9449.8|9459.8|9449.8|9453.1|9443.1|63
1630944000000|2021-09-06 16:00:00|9459.4|9449.4|9459.1|9449.1|9462.8|9452.8|9457.8|9447.8|66
1630944300000|2021-09-06 16:05:00|9458.1|9448.1|9456.6|9446.6|9462.4|9452.4|9456.1|9446.1|46
1630944600000|2021-09-06 16:10:00|9457.1|9447.1|9456.4|9446.4|9460.1|9450.1|9456.1|9446.1|39
1630944900000|2021-09-06 16:15:00|9456.5|9446.5|9458.8|9448.8|9458.8|9448.8|9456.5|9446.5|8
1630945200000|2021-09-06 16:20:00|9459|9449|9462.4|9452.4|9462.5|9452.5|9457.9|9447.9|36
1630945500000|2021-09-06 16:25:00|9462.3|9452.3|9456.1|9446.1|9462.5|9452.5|9455.5|9445.5|41
1630945800000|2021-09-06 16:30:00|9456.3|9446.3|9456.9|9446.9|9461.6|9451.6|9456.3|9446.3|32
1630946100000|2021-09-06 16:35:00|9456.6|9446.6|9454.4|9444.4|9456.6|9446.6|9453.6|9443.6|17
1630946400000|2021-09-06 16:40:00|9454.8|9444.8|9455.8|9445.8|9455.9|9445.9|9454.8|9444.8|12
1630946700000|2021-09-06 16:45:00|9455.6|9445.6|9454.5|9444.5|9455.6|9445.6|9453.3|9443.3|14
1630947000000|2021-09-06 16:50:00|9454.3|9444.3|9455.8|9445.8|9455.9|9445.9|9453.1|9443.1|218
1630947300000|2021-09-06 16:55:00|9456.3|9446.3|9455.6|9445.6|9460.3|9450.3|9455.4|9445.4|157
1630972800000|2021-09-07 00:00:00|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|9460.9|9450.9|1
1630973100000|2021-09-07 00:05:00|9460.1|9450.1|9455|9445|9460.1|9450.1|9453.4|9443.4|20
1630973400000|2021-09-07 00:10:00|9454|9444|9456.1|9446.1|9456.1|9446.1|9452.6|9442.6|17
1630973700000|2021-09-07 00:15:00|9456.4|9446.4|9461.1|9451.1|9461.1|9451.1|9456.4|9446.4|7
1630974000000|2021-09-07 00:20:00|9460.6|9450.6|9458.6|9448.6|9460.6|9450.6|9458.4|9448.4|4
1630974300000|2021-09-07 00:25:00|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|9458.4|9448.4|1
1630974600000|2021-09-07 00:30:00|9458.6|9448.6|9467.1|9457.1|9467.1|9457.1|9457.4|9447.4|14
1630974900000|2021-09-07 00:35:00|9466.3|9456.3|9462.9|9452.9|9466.3|9456.3|9462.9|9452.9|12
1630975200000|2021-09-07 00:40:00|9462.8|9452.8|9462.6|9452.6|9462.8|9452.8|9461.4|9451.4|11
1630975500000|2021-09-07 00:45:00|9462.5|9452.5|9462.5|9452.5|9462.6|9452.6|9462.5|9452.5|3
1630975800000|2021-09-07 00:50:00|9461.1|9451.1|9461.9|9451.9|9462.4|9452.4|9459.6|9449.6|15
1630976100000|2021-09-07 00:55:00|9461.6|9451.6|9462.9|9452.9|9463.9|9453.9|9459.6|9449.6|36
1630976400000|2021-09-07 01:00:00|9463.1|9453.1|9466.1|9456.1|9472.1|9462.1|9461.3|9451.3|262
1630976700000|2021-09-07 01:05:00|9466.4|9456.4|9458.9|9448.9|9466.8|9456.8|9457.4|9447.4|109
1630977000000|2021-09-07 01:10:00|9459.1|9449.1|9457.4|9447.4|9461.1|9451.1|9451.4|9441.4|65
1630977300000|2021-09-07 01:15:00|9457.9|9447.9|9452.3|9442.3|9458.5|9448.5|9452.1|9442.1|99
1630977600000|2021-09-07 01:20:00|9452.5|9442.5|9452.1|9442.1|9454.1|9444.1|9451.1|9441.1|69
1630977900000|2021-09-07 01:25:00|9451.4|9441.4|9451.9|9441.9|9454.5|9444.5|9451.1|9441.1|59
1630978200000|2021-09-07 01:30:00|9451.6|9441.6|9442.1|9432.1|9451.6|9441.6|9440.9|9430.9|89
1630978500000|2021-09-07 01:35:00|9441.9|9431.9|9441.6|9431.6|9444.5|9434.5|9436.6|9426.6|138
1630978800000|2021-09-07 01:40:00|9441.4|9431.4|9441.8|9431.8|9447.9|9437.9|9440.6|9430.6|100
1630979100000|2021-09-07 01:45:00|9441.6|9431.6|9442|9432|9451.9|9441.9|9440.1|9430.1|118
1630979400000|2021-09-07 01:50:00|9442.3|9432.3|9443.9|9433.9|9446.3|9436.3|9437.9|9427.9|152
1630979700000|2021-09-07 01:55:00|9443.6|9433.6|9441.9|9431.9|9444.5|9434.5|9439.9|9429.9|181
1630980000000|2021-09-07 02:00:00|9441.3|9431.3|9441.6|9431.6|9442.4|9432.4|9434.4|9424.4|230
1630980300000|2021-09-07 02:05:00|9441.9|9431.9|9439.4|9429.4|9443|9433|9435.6|9425.6|144
1630980600000|2021-09-07 02:10:00|9439.1|9429.1|9440.4|9430.4|9442.4|9432.4|9436.1|9426.1|66
1630980900000|2021-09-07 02:15:00|9440.1|9430.1|9440.3|9430.3|9442.5|9432.5|9439.6|9429.6|31
1630981200000|2021-09-07 02:20:00|9440.4|9430.4|9442.4|9432.4|9443.4|9433.4|9440.1|9430.1|25
1630981500000|2021-09-07 02:25:00|9442.3|9432.3|9438.8|9428.8|9442.3|9432.3|9438.4|9428.4|16
1630981800000|2021-09-07 02:30:00|9437.9|9427.9|9441.1|9431.1|9443.4|9433.4|9434.1|9424.1|87
1630982100000|2021-09-07 02:35:00|9440.4|9430.4|9441.9|9431.9|9444.1|9434.1|9439.5|9429.5|51
1630982400000|2021-09-07 02:40:00|9442|9432|9441.8|9431.8|9443|9433|9439.1|9429.1|53
1630982700000|2021-09-07 02:45:00|9442.1|9432.1|9442.1|9432.1|9443.9|9433.9|9438.6|9428.6|56
1630983000000|2021-09-07 02:50:00|9442.4|9432.4|9439.4|9429.4|9446|9436|9438.8|9428.8|44
1630983300000|2021-09-07 02:55:00|9439.5|9429.5|9432.4|9422.4|9439.6|9429.6|9430.9|9420.9|83
1630983600000|2021-09-07 03:00:00|9432.1|9422.1|9436.1|9426.1|9437.4|9427.4|9426.8|9416.8|116
1630983900000|2021-09-07 03:05:00|9436.4|9426.4|9439.4|9429.4|9440.1|9430.1|9434|9424|126
1630984200000|2021-09-07 03:10:00|9439.1|9429.1|9427.8|9417.8|9439.1|9429.1|9427.8|9417.8|128
1630984500000|2021-09-07 03:15:00|9427.5|9417.5|9428.5|9418.5|9431.8|9421.8|9425.4|9415.4|74
1630984800000|2021-09-07 03:20:00|9428.9|9418.9|9427|9417|9431.1|9421.1|9425.8|9415.8|105
1630985100000|2021-09-07 03:25:00|9426.6|9416.6|9426.6|9416.6|9428.9|9418.9|9423.6|9413.6|141
1630985400000|2021-09-07 03:30:00|9426.4|9416.4|9428.1|9418.1|9428.3|9418.3|9426.4|9416.4|10
1630985700000|2021-09-07 03:35:00|9427.9|9417.9|9428.1|9418.1|9428.1|9418.1|9427.4|9417.4|8
1630986000000|2021-09-07 03:40:00|9427.6|9417.6|9426.3|9416.3|9428.1|9418.1|9425.6|9415.6|30
1630986300000|2021-09-07 03:45:00|9426.4|9416.4|9430.6|9420.6|9430.9|9420.9|9425.6|9415.6|29
1630986600000|2021-09-07 03:50:00|9430.3|9420.3|9431.8|9421.8|9432|9422|9428.4|9418.4|28
1630986900000|2021-09-07 03:55:00|9432.4|9422.4|9433|9423|9433.8|9423.8|9429.6|9419.6|23
1630987200000|2021-09-07 04:00:00|9433.1|9423.1|9428.6|9418.6|9433.4|9423.4|9428.4|9418.4|21
1630987500000|2021-09-07 04:05:00|9428.8|9418.8|9429|9419|9429.1|9419.1|9428.8|9418.8|6
1630987800000|2021-09-07 04:10:00|9428.9|9418.9|9426.6|9416.6|9429.1|9419.1|9426.6|9416.6|20
1630988100000|2021-09-07 04:15:00|9426.9|9416.9|9427.4|9417.4|9427.4|9417.4|9426.4|9416.4|10
1630988400000|2021-09-07 04:20:00|9427.1|9417.1|9427.1|9417.1|9427.4|9417.4|9427.1|9417.1|7
1630988700000|2021-09-07 04:25:00|9427.4|9417.4|9425.9|9415.9|9427.4|9417.4|9425.6|9415.6|25
1630989000000|2021-09-07 04:30:00|9425.8|9415.8|9427.6|9417.6|9431.6|9421.6|9425.8|9415.8|147
1630989300000|2021-09-07 04:35:00|9427.3|9417.3|9425.6|9415.6|9427.6|9417.6|9425.6|9415.6|25
1630989600000|2021-09-07 04:40:00|9426.5|9416.5|9420.4|9410.4|9426.5|9416.5|9418.3|9408.3|74
1630989900000|2021-09-07 04:45:00|9419.9|9409.9|9420.8|9410.8|9421.9|9411.9|9419.5|9409.5|40
1630990200000|2021-09-07 04:50:00|9420.6|9410.6|9418.6|9408.6|9420.8|9410.8|9417.9|9407.9|28
1630990500000|2021-09-07 04:55:00|9418.5|9408.5|9418.8|9408.8|9419.5|9409.5|9418.5|9408.5|32
1630990800000|2021-09-07 05:00:00|9418.6|9408.6|9418.8|9408.8|9419|9409|9415.9|9405.9|51
1630991100000|2021-09-07 05:05:00|9418.5|9408.5|9417.9|9407.9|9419.3|9409.3|9416.9|9406.9|29
1630991400000|2021-09-07 05:10:00|9417.8|9407.8|9418.6|9408.6|9421.5|9411.5|9417.8|9407.8|27
1630991700000|2021-09-07 05:15:00|9418.4|9408.4|9419.1|9409.1|9420.6|9410.6|9418.4|9408.4|33
1630992000000|2021-09-07 05:20:00|9419.4|9409.4|9418.9|9408.9|9420.8|9410.8|9418.5|9408.5|60
1630992300000|2021-09-07 05:25:00|9418.4|9408.4|9417.3|9407.3|9419.9|9409.9|9415.9|9405.9|63
1630992600000|2021-09-07 05:30:00|9417.5|9407.5|9416.5|9406.5|9426|9416|9414.1|9404.1|301
1630992900000|2021-09-07 05:35:00|9416.9|9406.9|9412.4|9402.4|9423.9|9413.9|9410.6|9400.6|203
1630993200000|2021-09-07 05:40:00|9412.9|9402.9|9420.6|9410.6|9423.1|9413.1|9412.9|9402.9|129
1630993500000|2021-09-07 05:45:00|9420.9|9410.9|9426|9416|9429.4|9419.4|9419.4|9409.4|86
1630993800000|2021-09-07 05:50:00|9426.3|9416.3|9430.1|9420.1|9431.1|9421.1|9422.8|9412.8|123
1630994100000|2021-09-07 05:55:00|9429.6|9419.6|9423.1|9413.1|9431.9|9421.9|9422|9412|139
1630994400000|2021-09-07 06:00:00|9423.3|9413.3|9416.4|9406.4|9424.3|9414.3|9415.9|9405.9|119
1630994700000|2021-09-07 06:05:00|9417.4|9407.4|9412.3|9402.3|9419.8|9409.8|9410.6|9400.6|94
1630995000000|2021-09-07 06:10:00|9412.1|9402.1|9394.9|9384.9|9412.3|9402.3|9393.9|9383.9|242
1630995300000|2021-09-07 06:15:00|9394.6|9384.6|9394.4|9384.4|9403.1|9393.1|9392.9|9382.9|266
1630995600000|2021-09-07 06:20:00|9394.5|9384.5|9386.4|9376.4|9396|9386|9381.4|9371.4|252
1630995900000|2021-09-07 06:25:00|9386.1|9376.1|9388.3|9378.3|9390.4|9380.4|9383.3|9373.3|159
1630996200000|2021-09-07 06:30:00|9387.9|9377.9|9380.6|9370.6|9388.8|9378.8|9377.3|9367.3|252
1630996500000|2021-09-07 06:35:00|9380.4|9370.4|9388.9|9378.9|9390.4|9380.4|9380.4|9370.4|157
1630996800000|2021-09-07 06:40:00|9389.1|9379.1|9372.1|9362.1|9389.1|9379.1|9372.1|9362.1|139
1630997100000|2021-09-07 06:45:00|9372|9362|9362.3|9352.3|9373.9|9363.9|9361.9|9351.9|236
1630997400000|2021-09-07 06:50:00|9362.9|9352.9|9379.4|9369.4|9380.5|9370.5|9361.5|9351.5|144
1630997700000|2021-09-07 06:55:00|9379.6|9369.6|9379.6|9369.6|9384.8|9374.8|9374.8|9364.8|171
1630998000000|2021-09-07 07:00:00|9377|9367|9371.5|9361.5|9377|9367|9360.3|9350.3|156
1630998300000|2021-09-07 07:05:00|9371|9361|9327.9|9317.9|9371|9361|9326.1|9316.1|170
1630998600000|2021-09-07 07:10:00|9327.6|9317.6|9327.3|9317.3|9328.1|9318.1|9307.4|9297.4|202
1630998900000|2021-09-07 07:15:00|9327|9317|9328.8|9318.8|9334.3|9324.3|9317.5|9307.5|137
1630999200000|2021-09-07 07:20:00|9328.5|9318.5|9327.5|9317.5|9332|9322|9318.3|9308.3|80
1630999500000|2021-09-07 07:25:00|9328.8|9318.8|9340.3|9330.3|9343|9333|9323|9313|106
1630999800000|2021-09-07 07:30:00|9340|9330|9342.8|9332.8|9342.8|9332.8|9333.8|9323.8|104
1631000100000|2021-09-07 07:35:00|9343|9333|9339.3|9329.3|9346.5|9336.5|9331|9321|193
1631000400000|2021-09-07 07:40:00|9339|9329|9330.8|9320.8|9339|9329|9326.5|9316.5|117
1631000700000|2021-09-07 07:45:00|9330.5|9320.5|9337.5|9327.5|9337.8|9327.8|9326.8|9316.8|124
1631001000000|2021-09-07 07:50:00|9337.8|9327.8|9339.3|9329.3|9342.3|9332.3|9333.5|9323.5|123
1631001300000|2021-09-07 07:55:00|9339|9329|9333.3|9323.3|9339.3|9329.3|9331.8|9321.8|110
1631001600000|2021-09-07 08:00:00|9333.5|9323.5|9322.3|9312.3|9334.3|9324.3|9322|9312|206
1631001900000|2021-09-07 08:05:00|9321.8|9311.8|9319.8|9309.8|9325.8|9315.8|9310.8|9300.8|275
1631002200000|2021-09-07 08:10:00|9320|9310|9330.8|9320.8|9332|9322|9317.8|9307.8|317
1631002500000|2021-09-07 08:15:00|9330.5|9320.5|9333.8|9323.8|9336.5|9326.5|9329.3|9319.3|216
1631002800000|2021-09-07 08:20:00|9333.5|9323.5|9338.5|9328.5|9347.5|9337.5|9332.8|9322.8|229
1631003100000|2021-09-07 08:25:00|9338.3|9328.3|9343.3|9333.3|9344|9334|9337|9327|257
1631003400000|2021-09-07 08:30:00|9343.5|9333.5|9352.3|9342.3|9358.5|9348.5|9341.3|9331.3|236
1631003700000|2021-09-07 08:35:00|9352|9342|9351|9341|9352.3|9342.3|9344.8|9334.8|176
1631004000000|2021-09-07 08:40:00|9350.8|9340.8|9358|9348|9359.5|9349.5|9350|9340|161
1631004300000|2021-09-07 08:45:00|9357.5|9347.5|9351.5|9341.5|9357.5|9347.5|9348.5|9338.5|182
1631004600000|2021-09-07 08:50:00|9351|9341|9359.8|9349.8|9361|9351|9351|9341|111
1631004900000|2021-09-07 08:55:00|9359.5|9349.5|9366.5|9356.5|9368.3|9358.3|9358.5|9348.5|165
1631005200000|2021-09-07 09:00:00|9366.3|9356.3|9371.9|9361.9|9373.8|9363.8|9362.3|9352.3|195
1631005500000|2021-09-07 09:05:00|9372|9362|9362.8|9352.8|9372.6|9362.6|9356.9|9346.9|199
1631005800000|2021-09-07 09:10:00|9363|9353|9359.5|9349.5|9364.6|9354.6|9355.6|9345.6|221
1631006100000|2021-09-07 09:15:00|9359.3|9349.3|9359.5|9349.5|9363|9353|9356.9|9346.9|249
1631006400000|2021-09-07 09:20:00|9359.8|9349.8|9347.3|9337.3|9363.1|9353.1|9341.9|9331.9|299
1631006700000|2021-09-07 09:25:00|9347.4|9337.4|9353.5|9343.5|9354.5|9344.5|9344|9334|350
1631007000000|2021-09-07 09:30:00|9353.6|9343.6|9347.3|9337.3|9353.6|9343.6|9343.3|9333.3|306
1631007300000|2021-09-07 09:35:00|9347.4|9337.4|9351.4|9341.4|9352.6|9342.6|9347|9337|237
1631007600000|2021-09-07 09:40:00|9351.1|9341.1|9349.8|9339.8|9351.4|9341.4|9346|9336|184
1631007900000|2021-09-07 09:45:00|9349.5|9339.5|9351.6|9341.6|9351.6|9341.6|9347|9337|211
1631008200000|2021-09-07 09:50:00|9351.4|9341.4|9345|9335|9352.1|9342.1|9341.4|9331.4|245
1631008500000|2021-09-07 09:55:00|9344.8|9334.8|9344.3|9334.3|9345.4|9335.4|9341.1|9331.1|211
1631008800000|2021-09-07 10:00:00|9344.9|9334.9|9346.6|9336.6|9350.4|9340.4|9343.8|9333.8|238
1631009100000|2021-09-07 10:05:00|9346.8|9336.8|9342.4|9332.4|9348.8|9338.8|9342.4|9332.4|171
1631009400000|2021-09-07 10:10:00|9343.1|9333.1|9341.8|9331.8|9344.5|9334.5|9339.3|9329.3|224
1631009700000|2021-09-07 10:15:00|9341.5|9331.5|9341.4|9331.4|9346.4|9336.4|9338.6|9328.6|213
1631010000000|2021-09-07 10:20:00|9341.6|9331.6|9348.5|9338.5|9349|9339|9341.3|9331.3|226
1631010300000|2021-09-07 10:25:00|9348.3|9338.3|9345.6|9335.6|9348.3|9338.3|9343.8|9333.8|184
1631010600000|2021-09-07 10:30:00|9345.9|9335.9|9343.6|9333.6|9350.1|9340.1|9341.5|9331.5|185
1631010900000|2021-09-07 10:35:00|9343.9|9333.9|9338.9|9328.9|9346|9336|9337.5|9327.5|183
1631011200000|2021-09-07 10:40:00|9338.5|9328.5|9346.6|9336.6|9346.6|9336.6|9337.8|9327.8|189
1631011500000|2021-09-07 10:45:00|9346.3|9336.3|9344|9334|9348.9|9338.9|9341.8|9331.8|141
1631011800000|2021-09-07 10:50:00|9343.9|9333.9|9343|9333|9344.4|9334.4|9338.8|9328.8|148
1631012100000|2021-09-07 10:55:00|9343.3|9333.3|9346.3|9336.3|9347.1|9337.1|9341.5|9331.5|165
1631012400000|2021-09-07 11:00:00|9346.8|9336.8|9360|9350|9361.1|9351.1|9343.6|9333.6|220
1631012700000|2021-09-07 11:05:00|9359.8|9349.8|9349.8|9339.8|9360|9350|9348.8|9338.8|228
1631013000000|2021-09-07 11:10:00|9349.5|9339.5|9351.8|9341.8|9354|9344|9348.4|9338.4|152
1631013300000|2021-09-07 11:15:00|9351.5|9341.5|9342.8|9332.8|9351.5|9341.5|9339.9|9329.9|195
1631013600000|2021-09-07 11:20:00|9342.5|9332.5|9337.8|9327.8|9343.1|9333.1|9337.5|9327.5|218
1631013900000|2021-09-07 11:25:00|9338|9328|9348.8|9338.8|9352.9|9342.9|9338|9328|234
1631014200000|2021-09-07 11:30:00|9350.1|9340.1|9343.5|9333.5|9350.1|9340.1|9340.3|9330.3|248
1631014500000|2021-09-07 11:35:00|9343|9333|9340|9330|9345.4|9335.4|9337.8|9327.8|223
1631014800000|2021-09-07 11:40:00|9339.8|9329.8|9345.3|9335.3|9345.9|9335.9|9338.5|9328.5|153
1631015100000|2021-09-07 11:45:00|9345.5|9335.5|9340|9330|9345.8|9335.8|9338|9328|171
1631015400000|2021-09-07 11:50:00|9339.9|9329.9|9330.1|9320.1|9341.8|9331.8|9315.3|9305.3|258
1631015700000|2021-09-07 11:55:00|9329.9|9319.9|9329.1|9319.1|9329.9|9319.9|9325|9315|179
1631016000000|2021-09-07 12:00:00|9329|9319|9333.4|9323.4|9336.5|9326.5|9327.6|9317.6|229
1631016300000|2021-09-07 12:05:00|9333.1|9323.1|9337.9|9327.9|9339.8|9329.8|9332.5|9322.5|121
1631016600000|2021-09-07 12:10:00|9336.9|9326.9|9319.5|9309.5|9337.6|9327.6|9317.4|9307.4|223
1631016900000|2021-09-07 12:15:00|9319.3|9309.3|9322.1|9312.1|9328|9318|9308.6|9298.6|212
1631017200000|2021-09-07 12:20:00|9321.9|9311.9|9338.8|9328.8|9338.8|9328.8|9320.1|9310.1|192
1631017500000|2021-09-07 12:25:00|9338.9|9328.9|9344.3|9334.3|9344.8|9334.8|9335.5|9325.5|206
1631017800000|2021-09-07 12:30:00|9344.5|9334.5|9346.5|9336.5|9351.1|9341.1|9343.8|9333.8|249
1631018100000|2021-09-07 12:35:00|9346.8|9336.8|9358|9348|9359.1|9349.1|9346.8|9336.8|206
1631018400000|2021-09-07 12:40:00|9358.1|9348.1|9357.3|9347.3|9359.1|9349.1|9349|9339|199
1631018700000|2021-09-07 12:45:00|9357|9347|9355|9345|9358.3|9348.3|9351.6|9341.6|228
1631019000000|2021-09-07 12:50:00|9356|9346|9353.9|9343.9|9356.9|9346.9|9351|9341|283
1631019300000|2021-09-07 12:55:00|9353.1|9343.1|9365|9355|9366.6|9356.6|9351.4|9341.4|261
1631019600000|2021-09-07 13:00:00|9364.8|9354.8|9375.4|9365.4|9378.4|9368.4|9360.9|9350.9|623
1631019900000|2021-09-07 13:05:00|9375.6|9365.6|9389|9379|9391.1|9381.1|9371|9361|441
1631020200000|2021-09-07 13:10:00|9389.8|9379.8|9379.4|9369.4|9391.4|9381.4|9379.4|9369.4|394
1631020500000|2021-09-07 13:15:00|9379.8|9369.8|9379.8|9369.8|9383.3|9373.3|9372|9362|353
1631020800000|2021-09-07 13:20:00|9379.6|9369.6|9382.3|9372.3|9383.9|9373.9|9376|9366|333
1631021100000|2021-09-07 13:25:00|9381.9|9371.9|9379|9369|9386.4|9376.4|9374|9364|344
1631021400000|2021-09-07 13:30:00|9379.5|9369.5|9392.9|9382.9|9394.1|9384.1|9376.6|9366.6|559
1631021700000|2021-09-07 13:35:00|9391.5|9381.5|9379.4|9369.4|9392|9382|9377.6|9367.6|521
1631022000000|2021-09-07 13:40:00|9379.6|9369.6|9371.1|9361.1|9387.6|9377.6|9368|9358|468
1631022300000|2021-09-07 13:45:00|9370.9|9360.9|9366.9|9356.9|9381|9371|9360.4|9350.4|492
1631022600000|2021-09-07 13:50:00|9366.6|9356.6|9376.4|9366.4|9386.8|9376.8|9364.8|9354.8|471
1631022900000|2021-09-07 13:55:00|9376.6|9366.6|9381|9371|9388.3|9378.3|9375.4|9365.4|407
1631023200000|2021-09-07 14:00:00|9380.8|9370.8|9378.8|9368.8|9387.3|9377.3|9372.6|9362.6|491
1631023500000|2021-09-07 14:05:00|9378.3|9368.3|9374.6|9364.6|9381.1|9371.1|9371.8|9361.8|498
1631023800000|2021-09-07 14:10:00|9374.5|9364.5|9377.8|9367.8|9381.3|9371.3|9371.5|9361.5|445
1631024100000|2021-09-07 14:15:00|9377.5|9367.5|9368.4|9358.4|9377.5|9367.5|9365.5|9355.5|488
1631024400000|2021-09-07 14:20:00|9367.6|9357.6|9367.4|9357.4|9372.4|9362.4|9363.1|9353.1|436
1631024700000|2021-09-07 14:25:00|9367.1|9357.1|9357.3|9347.3|9368.8|9358.8|9356.5|9346.5|474
1631025000000|2021-09-07 14:30:00|9356.8|9346.8|9349.9|9339.9|9356.8|9346.8|9345.3|9335.3|385
1631025300000|2021-09-07 14:35:00|9349.6|9339.6|9349.4|9339.4|9353|9343|9341.1|9331.1|396
1631025600000|2021-09-07 14:40:00|9349.6|9339.6|9360.4|9350.4|9361.9|9351.9|9343.4|9333.4|451
1631025900000|2021-09-07 14:45:00|9360.6|9350.6|9346.8|9336.8|9362.8|9352.8|9344.5|9334.5|400
1631026200000|2021-09-07 14:50:00|9346|9336|9338.5|9328.5|9347.4|9337.4|9337.5|9327.5|399
1631026500000|2021-09-07 14:55:00|9338.3|9328.3|9333.5|9323.5|9340.5|9330.5|9332|9322|463
1631026800000|2021-09-07 15:00:00|9332.6|9322.6|9331.1|9321.1|9334|9324|9327.4|9317.4|440
1631027100000|2021-09-07 15:05:00|9330.9|9320.9|9331.4|9321.4|9338.6|9328.6|9327.1|9317.1|314
1631027400000|2021-09-07 15:10:00|9331.1|9321.1|9335.6|9325.6|9344|9334|9328.6|9318.6|360
1631027700000|2021-09-07 15:15:00|9335.4|9325.4|9342.6|9332.6|9343.1|9333.1|9330.9|9320.9|331
1631028000000|2021-09-07 15:20:00|9342.9|9332.9|9335.5|9325.5|9343.4|9333.4|9335.5|9325.5|280
1631028300000|2021-09-07 15:25:00|9335.8|9325.8|9340.9|9330.9|9341.9|9331.9|9332.4|9322.4|313
1631028600000|2021-09-07 15:30:00|9340.6|9330.6|9352|9342|9352.5|9342.5|9338.1|9328.1|382
1631028900000|2021-09-07 15:35:00|9352.3|9342.3|9357.8|9347.8|9358.6|9348.6|9352.3|9342.3|230
1631029200000|2021-09-07 15:40:00|9357.6|9347.6|9352.5|9342.5|9360.1|9350.1|9351.3|9341.3|263
1631029500000|2021-09-07 15:45:00|9352.6|9342.6|9358.6|9348.6|9359.8|9349.8|9352.6|9342.6|237
1631029800000|2021-09-07 15:50:00|9358.3|9348.3|9344.9|9334.9|9358.3|9348.3|9344|9334|256
1631030100000|2021-09-07 15:55:00|9345|9335|9345.3|9335.3|9350.1|9340.1|9343.9|9333.9|228
1631030400000|2021-09-07 16:00:00|9345|9335|9342.6|9332.6|9347.8|9337.8|9340.8|9330.8|249
1631030700000|2021-09-07 16:05:00|9342.9|9332.9|9342.6|9332.6|9343|9333|9341.6|9331.6|91
1631031000000|2021-09-07 16:10:00|9342.5|9332.5|9339.3|9329.3|9342.5|9332.5|9337|9327|178
1631031300000|2021-09-07 16:15:00|9339.5|9329.5|9347.9|9337.9|9348|9338|9339.5|9329.5|151
1631031600000|2021-09-07 16:20:00|9348|9338|9343.5|9333.5|9348.3|9338.3|9341.3|9331.3|289
1631031900000|2021-09-07 16:25:00|9343.8|9333.8|9342.9|9332.9|9346|9336|9342.4|9332.4|136
1631032200000|2021-09-07 16:30:00|9342.8|9332.8|9345|9335|9345.5|9335.5|9340|9330|175
1631032500000|2021-09-07 16:35:00|9345.1|9335.1|9353.3|9343.3|9353.8|9343.8|9345.1|9335.1|196
1631032800000|2021-09-07 16:40:00|9353.5|9343.5|9359|9349|9359.3|9349.3|9351.6|9341.6|140
1631033100000|2021-09-07 16:45:00|9359.3|9349.3|9358|9348|9362.6|9352.6|9356.1|9346.1|81
1631033400000|2021-09-07 16:50:00|9357.5|9347.5|9358|9348|9358.1|9348.1|9353.4|9343.4|146
1631033700000|2021-09-07 16:55:00|9357.5|9347.5|9352|9342|9357.8|9347.8|9349.5|9339.5|225
1631059200000|2021-09-08 00:00:00|9337|9327|9334.1|9324.1|9337.5|9327.5|9333.3|9323.3|27
1631059500000|2021-09-08 00:05:00|9334.3|9324.3|9334.1|9324.1|9336.8|9326.8|9332.1|9322.1|30
1631059800000|2021-09-08 00:10:00|9334.6|9324.6|9336.5|9326.5|9336.8|9326.8|9334.3|9324.3|20
1631060100000|2021-09-08 00:15:00|9336.9|9326.9|9336.4|9326.4|9338.6|9328.6|9334.9|9324.9|24
1631060400000|2021-09-08 00:20:00|9336.5|9326.5|9336.5|9326.5|9336.8|9326.8|9332.4|9322.4|42
1631060700000|2021-09-08 00:25:00|9337.4|9327.4|9332.6|9322.6|9337.4|9327.4|9332.6|9322.6|15
1631061000000|2021-09-08 00:30:00|9332.9|9322.9|9334|9324|9336|9326|9332.9|9322.9|17
1631061300000|2021-09-08 00:35:00|9335.3|9325.3|9337.5|9327.5|9340.6|9330.6|9332.4|9322.4|53
1631061600000|2021-09-08 00:40:00|9338.4|9328.4|9337.3|9327.3|9339.8|9329.8|9336.9|9326.9|34
1631061900000|2021-09-08 00:45:00|9336.9|9326.9|9337|9327|9337.8|9327.8|9336.3|9326.3|16
1631062200000|2021-09-08 00:50:00|9337.4|9327.4|9339|9329|9339.8|9329.8|9336.5|9326.5|49
1631062500000|2021-09-08 00:55:00|9338.6|9328.6|9341|9331|9341.3|9331.3|9338.6|9328.6|33
1631062800000|2021-09-08 01:00:00|9341.1|9331.1|9363|9353|9364.8|9354.8|9341.1|9331.1|303
1631063100000|2021-09-08 01:05:00|9362.8|9352.8|9359|9349|9364.1|9354.1|9356.1|9346.1|193
1631063400000|2021-09-08 01:10:00|9358.6|9348.6|9362.6|9352.6|9363.6|9353.6|9354|9344|85
1631063700000|2021-09-08 01:15:00|9362.8|9352.8|9360.6|9350.6|9366|9356|9354.6|9344.6|199
1631064000000|2021-09-08 01:20:00|9361|9351|9371|9361|9371|9361|9359.6|9349.6|89
1631064300000|2021-09-08 01:25:00|9370.8|9360.8|9371.5|9361.5|9376.5|9366.5|9366.9|9356.9|127
1631064600000|2021-09-08 01:30:00|9372.3|9362.3|9372.8|9362.8|9376.3|9366.3|9370.9|9360.9|79
1631064900000|2021-09-08 01:35:00|9372.4|9362.4|9380.4|9370.4|9380.4|9370.4|9372.1|9362.1|50
1631065200000|2021-09-08 01:40:00|9380|9370|9379.1|9369.1|9382.9|9372.9|9377.5|9367.5|69
1631065500000|2021-09-08 01:45:00|9380|9370|9376.9|9366.9|9384.3|9374.3|9376.9|9366.9|53
1631065800000|2021-09-08 01:50:00|9377.1|9367.1|9377.3|9367.3|9379.8|9369.8|9371.1|9361.1|74
1631066100000|2021-09-08 01:55:00|9377.8|9367.8|9374|9364|9381.5|9371.5|9374|9364|77
1631066400000|2021-09-08 02:00:00|9374.4|9364.4|9386.6|9376.6|9390.1|9380.1|9374.4|9364.4|118
1631066700000|2021-09-08 02:05:00|9386.4|9376.4|9381|9371|9389.6|9379.6|9380.1|9370.1|71
1631067000000|2021-09-08 02:10:00|9380.8|9370.8|9374.3|9364.3|9380.8|9370.8|9374.3|9364.3|46
1631067300000|2021-09-08 02:15:00|9374.1|9364.1|9369.1|9359.1|9374.1|9364.1|9369.1|9359.1|21
1631067600000|2021-09-08 02:20:00|9369|9359|9369.1|9359.1|9371|9361|9369|9359|11
1631067900000|2021-09-08 02:25:00|9369.3|9359.3|9371.5|9361.5|9375|9365|9369.3|9359.3|23
1631068200000|2021-09-08 02:30:00|9371.9|9361.9|9372.3|9362.3|9374.1|9364.1|9368.1|9358.1|126
1631068500000|2021-09-08 02:35:00|9370.9|9360.9|9371.9|9361.9|9371.9|9361.9|9365.8|9355.8|112
1631068800000|2021-09-08 02:40:00|9372|9362|9373.9|9363.9|9374|9364|9371.5|9361.5|35
1631069100000|2021-09-08 02:45:00|9374.1|9364.1|9365.6|9355.6|9375.6|9365.6|9362.5|9352.5|179
1631069400000|2021-09-08 02:50:00|9365.8|9355.8|9363.4|9353.4|9367.5|9357.5|9362.5|9352.5|87
1631069700000|2021-09-08 02:55:00|9363.1|9353.1|9360.9|9350.9|9363.1|9353.1|9358.3|9348.3|122
1631070000000|2021-09-08 03:00:00|9360.6|9350.6|9358.9|9348.9|9362.8|9352.8|9358.9|9348.9|54
1631070300000|2021-09-08 03:05:00|9359.3|9349.3|9353.6|9343.6|9361.3|9351.3|9353.3|9343.3|79
1631070600000|2021-09-08 03:10:00|9353.5|9343.5|9351.9|9341.9|9355.3|9345.3|9350.6|9340.6|66
1631070900000|2021-09-08 03:15:00|9351.6|9341.6|9356.8|9346.8|9357|9347|9347.4|9337.4|72
1631071200000|2021-09-08 03:20:00|9357|9347|9354.4|9344.4|9359.8|9349.8|9354.1|9344.1|88
1631071500000|2021-09-08 03:25:00|9354.6|9344.6|9361.1|9351.1|9361.6|9351.6|9353.9|9343.9|107
1631071800000|2021-09-08 03:30:00|9360.9|9350.9|9353.8|9343.8|9360.9|9350.9|9353.1|9343.1|75
1631072100000|2021-09-08 03:35:00|9353.5|9343.5|9345.4|9335.4|9353.5|9343.5|9344.3|9334.3|78
1631072400000|2021-09-08 03:40:00|9344.4|9334.4|9344.8|9334.8|9351|9341|9343.8|9333.8|116
1631072700000|2021-09-08 03:45:00|9344.5|9334.5|9347.3|9337.3|9349.8|9339.8|9342.6|9332.6|62
1631073000000|2021-09-08 03:50:00|9347.1|9337.1|9340.8|9330.8|9347.1|9337.1|9340.8|9330.8|40
1631073300000|2021-09-08 03:55:00|9340.5|9330.5|9339.5|9329.5|9340.5|9330.5|9335.5|9325.5|42
1631073600000|2021-09-08 04:00:00|9339.6|9329.6|9339.4|9329.4|9342.3|9332.3|9339.1|9329.1|29
1631073900000|2021-09-08 04:05:00|9339.1|9329.1|9338.3|9328.3|9341|9331|9338|9328|51
1631074200000|2021-09-08 04:10:00|9338.5|9328.5|9334.1|9324.1|9340.4|9330.4|9333.5|9323.5|29
1631074500000|2021-09-08 04:15:00|9333.6|9323.6|9334.6|9324.6|9334.6|9324.6|9328.3|9318.3|25
1631074800000|2021-09-08 04:20:00|9335|9325|9341.5|9331.5|9342.4|9332.4|9334.4|9324.4|61
1631075100000|2021-09-08 04:25:00|9341.3|9331.3|9339.8|9329.8|9341.3|9331.3|9339.4|9329.4|38
1631075400000|2021-09-08 04:30:00|9339.5|9329.5|9338.3|9328.3|9340.4|9330.4|9336.9|9326.9|68
1631075700000|2021-09-08 04:35:00|9337.6|9327.6|9336.1|9326.1|9338.5|9328.5|9335.5|9325.5|23
1631076000000|2021-09-08 04:40:00|9336.4|9326.4|9337|9327|9337.3|9327.3|9335.1|9325.1|42
1631076300000|2021-09-08 04:45:00|9337.3|9327.3|9335.1|9325.1|9337.5|9327.5|9334|9324|44
1631076600000|2021-09-08 04:50:00|9334.9|9324.9|9335.5|9325.5|9337.1|9327.1|9334.9|9324.9|42
1631076900000|2021-09-08 04:55:00|9335.9|9325.9|9336.4|9326.4|9337.5|9327.5|9335.1|9325.1|47
1631077200000|2021-09-08 05:00:00|9336.1|9326.1|9334.8|9324.8|9338.3|9328.3|9333.1|9323.1|69
1631077500000|2021-09-08 05:05:00|9334.4|9324.4|9334.5|9324.5|9337.1|9327.1|9331.9|9321.9|81
1631077800000|2021-09-08 05:10:00|9334.8|9324.8|9333.1|9323.1|9339.5|9329.5|9333.1|9323.1|81
1631078100000|2021-09-08 05:15:00|9334.3|9324.3|9337.4|9327.4|9339.6|9329.6|9334.3|9324.3|77
1631078400000|2021-09-08 05:20:00|9337.1|9327.1|9339.9|9329.9|9342.4|9332.4|9335.1|9325.1|89
1631078700000|2021-09-08 05:25:00|9340.5|9330.5|9339.8|9329.8|9341|9331|9337.5|9327.5|84
1631079000000|2021-09-08 05:30:00|9340.3|9330.3|9345.8|9335.8|9353.3|9343.3|9338.8|9328.8|265
1631079300000|2021-09-08 05:35:00|9346|9336|9353.1|9343.1|9353.3|9343.3|9342.6|9332.6|165
1631079600000|2021-09-08 05:40:00|9353|9343|9352.9|9342.9|9355.3|9345.3|9345.8|9335.8|159
1631079900000|2021-09-08 05:45:00|9353.3|9343.3|9353.5|9343.5|9361|9351|9351.6|9341.6|116
1631080200000|2021-09-08 05:50:00|9353|9343|9355.8|9345.8|9358.5|9348.5|9351.3|9341.3|85
1631080500000|2021-09-08 05:55:00|9356|9346|9362.3|9352.3|9364.4|9354.4|9355.9|9345.9|85
1631080800000|2021-09-08 06:00:00|9362.5|9352.5|9356.8|9346.8|9365.1|9355.1|9352.9|9342.9|130
1631081100000|2021-09-08 06:05:00|9356.6|9346.6|9366.1|9356.1|9367.9|9357.9|9356.6|9346.6|117
1631081400000|2021-09-08 06:10:00|9366|9356|9364.6|9354.6|9366.8|9356.8|9361.3|9351.3|104
1631081700000|2021-09-08 06:15:00|9364.4|9354.4|9352.4|9342.4|9364.6|9354.6|9350|9340|139
1631082000000|2021-09-08 06:20:00|9353.1|9343.1|9341|9331|9355.3|9345.3|9340.8|9330.8|116
1631082300000|2021-09-08 06:25:00|9341.3|9331.3|9342.5|9332.5|9344.9|9334.9|9337.5|9327.5|133
1631082600000|2021-09-08 06:30:00|9342.8|9332.8|9336|9326|9343.5|9333.5|9334.5|9324.5|121
1631082900000|2021-09-08 06:35:00|9335.8|9325.8|9326.9|9316.9|9336.5|9326.5|9326.9|9316.9|118
1631083200000|2021-09-08 06:40:00|9327.4|9317.4|9321.6|9311.6|9329.5|9319.5|9321.3|9311.3|138
1631083500000|2021-09-08 06:45:00|9321.4|9311.4|9322.1|9312.1|9323.6|9313.6|9317.9|9307.9|145
1631083800000|2021-09-08 06:50:00|9321.9|9311.9|9324.4|9314.4|9328.9|9318.9|9321.5|9311.5|146
1631084100000|2021-09-08 06:55:00|9326.6|9316.6|9316.8|9306.8|9327.8|9317.8|9316.8|9306.8|122
1631084400000|2021-09-08 07:00:00|9316.5|9306.5|9315.5|9305.5|9329.5|9319.5|9313.8|9303.8|212
1631084700000|2021-09-08 07:05:00|9315.3|9305.3|9288.5|9278.5|9315.3|9305.3|9280.5|9270.5|323
1631085000000|2021-09-08 07:10:00|9288.8|9278.8|9302|9292|9303.3|9293.3|9288|9278|177
1631085300000|2021-09-08 07:15:00|9301.3|9291.3|9310|9300|9313|9303|9293.3|9283.3|174
1631085600000|2021-09-08 07:20:00|9309.5|9299.5|9303|9293|9315|9305|9302.5|9292.5|235
1631085900000|2021-09-08 07:25:00|9303.5|9293.5|9309.3|9299.3|9314.8|9304.8|9299|9289|225
1631086200000|2021-09-08 07:30:00|9309.5|9299.5|9309.5|9299.5|9316.8|9306.8|9302.3|9292.3|362
1631086500000|2021-09-08 07:35:00|9309.8|9299.8|9317|9307|9317.5|9307.5|9303.3|9293.3|281
1631086800000|2021-09-08 07:40:00|9317.3|9307.3|9316|9306|9321|9311|9310.5|9300.5|209
1631087100000|2021-09-08 07:45:00|9315.8|9305.8|9299.5|9289.5|9315.8|9305.8|9296.8|9286.8|174
1631087400000|2021-09-08 07:50:00|9299.8|9289.8|9315.5|9305.5|9317.5|9307.5|9299.8|9289.8|176
1631087700000|2021-09-08 07:55:00|9315.8|9305.8|9321.5|9311.5|9321.8|9311.8|9309.5|9299.5|167
1631088000000|2021-09-08 08:00:00|9322|9312|9316.3|9306.3|9322.3|9312.3|9309.8|9299.8|179
1631088300000|2021-09-08 08:05:00|9316.5|9306.5|9298.5|9288.5|9317.5|9307.5|9297.3|9287.3|144
1631088600000|2021-09-08 08:10:00|9298.8|9288.8|9267.5|9257.5|9299|9289|9267|9257|255
1631088900000|2021-09-08 08:15:00|9267.3|9257.3|9255.5|9245.5|9275|9265|9251.8|9241.8|238
1631089200000|2021-09-08 08:20:00|9256.5|9246.5|9229|9219|9257|9247|9227.5|9217.5|325
1631089500000|2021-09-08 08:25:00|9228.8|9218.8|9238.3|9228.3|9246.8|9236.8|9221.8|9211.8|264
1631089800000|2021-09-08 08:30:00|9238.5|9228.5|9224.3|9214.3|9240|9230|9217|9207|240
1631090100000|2021-09-08 08:35:00|9224.1|9214.1|9221.3|9211.3|9229.3|9219.3|9216.8|9206.8|204
1631090400000|2021-09-08 08:40:00|9221|9211|9229.3|9219.3|9229.8|9219.8|9213|9203|146
1631090700000|2021-09-08 08:45:00|9229|9219|9226.5|9216.5|9233.3|9223.3|9223.5|9213.5|128
1631091000000|2021-09-08 08:50:00|9226.3|9216.3|9240.5|9230.5|9242.8|9232.8|9225|9215|106
1631091300000|2021-09-08 08:55:00|9241|9231|9242.5|9232.5|9246.3|9236.3|9238|9228|94
1631091600000|2021-09-08 09:00:00|9242.3|9232.3|9241.8|9231.8|9242.8|9232.8|9238|9228|87
1631091900000|2021-09-08 09:05:00|9242.5|9232.5|9237.8|9227.8|9249.8|9239.8|9234.5|9224.5|100
1631092200000|2021-09-08 09:10:00|9238|9228|9234.5|9224.5|9240.5|9230.5|9231.8|9221.8|110
1631092500000|2021-09-08 09:15:00|9235|9225|9239.5|9229.5|9239.5|9229.5|9232.8|9222.8|64
1631092800000|2021-09-08 09:20:00|9239|9229|9243.3|9233.3|9243.3|9233.3|9235.8|9225.8|86
1631093100000|2021-09-08 09:25:00|9243|9233|9245.3|9235.3|9246.3|9236.3|9241.5|9231.5|55
1631093400000|2021-09-08 09:30:00|9245.5|9235.5|9246.3|9236.3|9249.8|9239.8|9240.5|9230.5|86
1631093700000|2021-09-08 09:35:00|9246.5|9236.5|9257|9247|9259.5|9249.5|9246.3|9236.3|85
1631094000000|2021-09-08 09:40:00|9256.5|9246.5|9257.8|9247.8|9261.8|9251.8|9252.8|9242.8|71
1631094300000|2021-09-08 09:45:00|9257.5|9247.5|9254|9244|9262.3|9252.3|9254|9244|63
1631094600000|2021-09-08 09:50:00|9254.3|9244.3|9263.5|9253.5|9263.8|9253.8|9253.8|9243.8|66
1631094900000|2021-09-08 09:55:00|9263.8|9253.8|9261|9251|9264.5|9254.5|9258.8|9248.8|50
1631095200000|2021-09-08 10:00:00|9260.8|9250.8|9262.5|9252.5|9265|9255|9260|9250|57
1631095500000|2021-09-08 10:05:00|9262.8|9252.8|9262.8|9252.8|9266.8|9256.8|9259.4|9249.4|79
1631095800000|2021-09-08 10:10:00|9262.5|9252.5|9260.8|9250.8|9262.5|9252.5|9258.3|9248.3|54
1631096100000|2021-09-08 10:15:00|9261|9251|9254|9244|9265.5|9255.5|9252|9242|87
1631096400000|2021-09-08 10:20:00|9254.3|9244.3|9257.8|9247.8|9257.8|9247.8|9254|9244|52
1631096700000|2021-09-08 10:25:00|9258|9248|9267|9257|9269.4|9259.4|9258|9248|52
1631097000000|2021-09-08 10:30:00|9266.8|9256.8|9261.5|9251.5|9268.3|9258.3|9259.8|9249.8|64
1631097300000|2021-09-08 10:35:00|9261.8|9251.8|9267|9257|9267.3|9257.3|9261.8|9251.8|18
1631097600000|2021-09-08 10:40:00|9266.3|9256.3|9264.5|9254.5|9267.3|9257.3|9264.3|9254.3|21
1631097900000|2021-09-08 10:45:00|9265.8|9255.8|9262.1|9252.1|9267|9257|9262.1|9252.1|20
1631098200000|2021-09-08 10:50:00|9261.5|9251.5|9260.5|9250.5|9266.5|9256.5|9258.3|9248.3|86
1631098500000|2021-09-08 10:55:00|9261|9251|9252.5|9242.5|9262|9252|9252.5|9242.5|116
1631098800000|2021-09-08 11:00:00|9252.8|9242.8|9254.5|9244.5|9258.3|9248.3|9251|9241|117
1631099100000|2021-09-08 11:05:00|9254.8|9244.8|9262|9252|9263.5|9253.5|9251.8|9241.8|97
1631099400000|2021-09-08 11:10:00|9262.3|9252.3|9267.8|9257.8|9267.8|9257.8|9260.8|9250.8|66
1631099700000|2021-09-08 11:15:00|9267.5|9257.5|9281.5|9271.5|9284.8|9274.8|9265.5|9255.5|160
1631100000000|2021-09-08 11:20:00|9281.8|9271.8|9294.5|9284.5|9298.8|9288.8|9281.8|9271.8|128
1631100300000|2021-09-08 11:25:00|9294.8|9284.8|9298|9288|9304.8|9294.8|9294.8|9284.8|127
1631100600000|2021-09-08 11:30:00|9297.8|9287.8|9284.5|9274.5|9297.8|9287.8|9279.8|9269.8|253
1631100900000|2021-09-08 11:35:00|9284|9274|9272.8|9262.8|9285.5|9275.5|9269.3|9259.3|122
1631101200000|2021-09-08 11:40:00|9272|9262|9265|9255|9279|9269|9263.8|9253.8|103
1631101500000|2021-09-08 11:45:00|9264|9254|9271|9261|9271.8|9261.8|9263|9253|86
1631101800000|2021-09-08 11:50:00|9270.3|9260.3|9273.5|9263.5|9273.5|9263.5|9264.3|9254.3|71
1631102100000|2021-09-08 11:55:00|9274|9264|9275.5|9265.5|9275.5|9265.5|9270.3|9260.3|45
1631102400000|2021-09-08 12:00:00|9276.3|9266.3|9287|9277|9291.3|9281.3|9276.3|9266.3|118
1631102700000|2021-09-08 12:05:00|9287.5|9277.5|9278.8|9268.8|9287.5|9277.5|9278.8|9268.8|117
1631103000000|2021-09-08 12:10:00|9278.5|9268.5|9293.3|9283.3|9293.3|9283.3|9272.5|9262.5|109
1631103300000|2021-09-08 12:15:00|9293|9283|9289.3|9279.3|9293|9283|9285.8|9275.8|69
1631103600000|2021-09-08 12:20:00|9289.5|9279.5|9294.3|9284.3|9308|9298|9288.3|9278.3|135
1631103900000|2021-09-08 12:25:00|9294.8|9284.8|9297|9287|9297.8|9287.8|9286.5|9276.5|119
1631104200000|2021-09-08 12:30:00|9296.8|9286.8|9282.8|9272.8|9298.8|9288.8|9280.5|9270.5|130
1631104500000|2021-09-08 12:35:00|9283|9273|9298.8|9288.8|9300.3|9290.3|9283|9273|131
1631104800000|2021-09-08 12:40:00|9298.5|9288.5|9291.8|9281.8|9298.5|9288.5|9287.8|9277.8|156
1631105100000|2021-09-08 12:45:00|9292|9282|9303.8|9293.8|9304.5|9294.5|9292|9282|95
1631105400000|2021-09-08 12:50:00|9303.3|9293.3|9296.5|9286.5|9304.5|9294.5|9296|9286|116
1631105700000|2021-09-08 12:55:00|9296.3|9286.3|9310.5|9300.5|9311.5|9301.5|9296|9286|127
1631106000000|2021-09-08 13:00:00|9310.8|9300.8|9336|9326|9345.5|9335.5|9310.8|9300.8|449
1631106300000|2021-09-08 13:05:00|9336.3|9326.3|9342.5|9332.5|9351|9341|9335.3|9325.3|314
1631106600000|2021-09-08 13:10:00|9342.3|9332.3|9322.5|9312.5|9342.8|9332.8|9320.8|9310.8|218
1631106900000|2021-09-08 13:15:00|9322|9312|9322.8|9312.8|9326|9316|9311.8|9301.8|287
1631107200000|2021-09-08 13:20:00|9322.5|9312.5|9322.8|9312.8|9323.8|9313.8|9313.8|9303.8|265
1631107500000|2021-09-08 13:25:00|9323|9313|9317.5|9307.5|9327.5|9317.5|9315.3|9305.3|224
1631107800000|2021-09-08 13:30:00|9317.8|9307.8|9295.8|9285.8|9321.5|9311.5|9294.5|9284.5|324
1631108100000|2021-09-08 13:35:00|9296.5|9286.5|9311.8|9301.8|9314.3|9304.3|9292.3|9282.3|318
1631108400000|2021-09-08 13:40:00|9311.5|9301.5|9299.5|9289.5|9313|9303|9296.8|9286.8|300
1631108700000|2021-09-08 13:45:00|9298.3|9288.3|9280.5|9270.5|9310.5|9300.5|9279|9269|473
1631109000000|2021-09-08 13:50:00|9280|9270|9298|9288|9298.3|9288.3|9274.3|9264.3|421
1631109300000|2021-09-08 13:55:00|9298.3|9288.3|9303|9293|9310.8|9300.8|9297.8|9287.8|258
1631109600000|2021-09-08 14:00:00|9302|9292|9303.8|9293.8|9316.5|9306.5|9295.8|9285.8|428
1631109900000|2021-09-08 14:05:00|9303.5|9293.5|9296|9286|9307.8|9297.8|9293.5|9283.5|328
1631110200000|2021-09-08 14:10:00|9296.3|9286.3|9298.3|9288.3|9300.3|9290.3|9286.5|9276.5|273
1631110500000|2021-09-08 14:15:00|9295.5|9285.5|9286.5|9276.5|9296.8|9286.8|9283.6|9273.6|227
1631110800000|2021-09-08 14:20:00|9286.3|9276.3|9283.5|9273.5|9287.5|9277.5|9280.3|9270.3|264
1631111100000|2021-09-08 14:25:00|9283|9273|9274.3|9264.3|9284.8|9274.8|9274.3|9264.3|336
1631111400000|2021-09-08 14:30:00|9273.5|9263.5|9264|9254|9273.8|9263.8|9262|9252|439
1631111700000|2021-09-08 14:35:00|9264.5|9254.5|9251.3|9241.3|9264.5|9254.5|9243.8|9233.8|428
1631112000000|2021-09-08 14:40:00|9249.8|9239.8|9248.8|9238.8|9251.3|9241.3|9240.3|9230.3|410
1631112300000|2021-09-08 14:45:00|9249|9239|9260.5|9250.5|9261.5|9251.5|9243.8|9233.8|327
1631112600000|2021-09-08 14:50:00|9260.3|9250.3|9239.3|9229.3|9260.3|9250.3|9237.8|9227.8|324
1631112900000|2021-09-08 14:55:00|9239|9229|9247.4|9237.4|9250.1|9240.1|9236.5|9226.5|297
1631113200000|2021-09-08 15:00:00|9245.6|9235.6|9254.1|9244.1|9265.6|9255.6|9239.4|9229.4|350
1631113500000|2021-09-08 15:05:00|9255.5|9245.5|9263.6|9253.6|9263.6|9253.6|9247.8|9237.8|268
1631113800000|2021-09-08 15:10:00|9263.4|9253.4|9275.1|9265.1|9283.5|9273.5|9263.4|9253.4|321
1631114100000|2021-09-08 15:15:00|9275|9265|9270.9|9260.9|9277.6|9267.6|9269.6|9259.6|213
1631114400000|2021-09-08 15:20:00|9270.6|9260.6|9272.8|9262.8|9277.8|9267.8|9265|9255|222
1631114700000|2021-09-08 15:25:00|9272.4|9262.4|9273|9263|9280.4|9270.4|9268|9258|190
1631115000000|2021-09-08 15:30:00|9272.6|9262.6|9256.5|9246.5|9280.5|9270.5|9254.9|9244.9|259
1631115300000|2021-09-08 15:35:00|9256.3|9246.3|9255|9245|9258.1|9248.1|9251.4|9241.4|227
1631115600000|2021-09-08 15:40:00|9254.5|9244.5|9252|9242|9257.6|9247.6|9250.5|9240.5|229
1631115900000|2021-09-08 15:45:00|9252.1|9242.1|9250.3|9240.3|9265|9255|9248.9|9238.9|257
1631116200000|2021-09-08 15:50:00|9250.5|9240.5|9252.6|9242.6|9261.8|9251.8|9250.5|9240.5|109
1631116500000|2021-09-08 15:55:00|9252.9|9242.9|9256.3|9246.3|9259.1|9249.1|9251.9|9241.9|134
1631116800000|2021-09-08 16:00:00|9256|9246|9263.3|9253.3|9270.8|9260.8|9251.1|9241.1|273
1631117100000|2021-09-08 16:05:00|9263|9253|9266.9|9256.9|9267.3|9257.3|9260.5|9250.5|136
1631117400000|2021-09-08 16:10:00|9266.6|9256.6|9265.4|9255.4|9269.5|9259.5|9263.6|9253.6|112
1631117700000|2021-09-08 16:15:00|9265.6|9255.6|9279.9|9269.9|9280.1|9270.1|9264.5|9254.5|209
1631118000000|2021-09-08 16:20:00|9279.8|9269.8|9275.1|9265.1|9280.6|9270.6|9273|9263|161
1631118300000|2021-09-08 16:25:00|9275.5|9265.5|9284.9|9274.9|9287|9277|9275.1|9265.1|116
1631118600000|2021-09-08 16:30:00|9285.6|9275.6|9288.5|9278.5|9292.9|9282.9|9281.8|9271.8|141
1631118900000|2021-09-08 16:35:00|9289.4|9279.4|9287.3|9277.3|9289.9|9279.9|9285.1|9275.1|107
1631119200000|2021-09-08 16:40:00|9287.4|9277.4|9281|9271|9290.4|9280.4|9280.6|9270.6|124
1631119500000|2021-09-08 16:45:00|9280.9|9270.9|9277.4|9267.4|9281.1|9271.1|9275.5|9265.5|98
1631119800000|2021-09-08 16:50:00|9277.5|9267.5|9272.9|9262.9|9277.5|9267.5|9271.4|9261.4|136
1631120100000|2021-09-08 16:55:00|9273.6|9263.6|9270.8|9260.8|9274.8|9264.8|9266.9|9256.9|119
1631145600000|2021-09-09 00:00:00|9272.6|9262.6|9268.3|9258.3|9275.6|9265.6|9267.3|9257.3|22
1631145900000|2021-09-09 00:05:00|9268.5|9258.5|9271.1|9261.1|9272|9262|9268.5|9258.5|20
1631146200000|2021-09-09 00:10:00|9272|9262|9270.1|9260.1|9272.4|9262.4|9270.1|9260.1|16
1631146500000|2021-09-09 00:15:00|9271.6|9261.6|9272.9|9262.9|9272.9|9262.9|9270|9260|13
1631146800000|2021-09-09 00:20:00|9271.9|9261.9|9272.5|9262.5|9272.6|9262.6|9270.9|9260.9|9
1631147100000|2021-09-09 00:25:00|9272.6|9262.6|9273.1|9263.1|9273.1|9263.1|9272.6|9262.6|4
1631147400000|2021-09-09 00:30:00|9273|9263|9273.6|9263.6|9273.6|9263.6|9271.9|9261.9|12
1631147700000|2021-09-09 00:35:00|9273.5|9263.5|9269.9|9259.9|9273.5|9263.5|9269.9|9259.9|20
1631148000000|2021-09-09 00:40:00|9269.4|9259.4|9265.4|9255.4|9269.4|9259.4|9265.4|9255.4|9
1631148300000|2021-09-09 00:45:00|9265.5|9255.5|9262.9|9252.9|9266.6|9256.6|9262.3|9252.3|12
1631148600000|2021-09-09 00:50:00|9263|9253|9263.8|9253.8|9267.6|9257.6|9260.6|9250.6|33
1631148900000|2021-09-09 00:55:00|9263.6|9253.6|9264.6|9254.6|9266.4|9256.4|9262.3|9252.3|56
1631149200000|2021-09-09 01:00:00|9263.9|9253.9|9275.5|9265.5|9275.9|9265.9|9256.9|9246.9|232
1631149500000|2021-09-09 01:05:00|9275.4|9265.4|9261.8|9251.8|9278.4|9268.4|9260.1|9250.1|238
1631149800000|2021-09-09 01:10:00|9261.1|9251.1|9275.6|9265.6|9277.5|9267.5|9260.9|9250.9|140
1631150100000|2021-09-09 01:15:00|9275.8|9265.8|9269.9|9259.9|9279.1|9269.1|9269.6|9259.6|196
1631150400000|2021-09-09 01:20:00|9269.8|9259.8|9268.1|9258.1|9273.8|9263.8|9267.4|9257.4|75
1631150700000|2021-09-09 01:25:00|9268.4|9258.4|9248.5|9238.5|9269.6|9259.6|9248|9238|117
1631151000000|2021-09-09 01:30:00|9247.6|9237.6|9248.6|9238.6|9249.4|9239.4|9241.9|9231.9|149
1631151300000|2021-09-09 01:35:00|9248.1|9238.1|9254.6|9244.6|9258.1|9248.1|9244.1|9234.1|133
1631151600000|2021-09-09 01:40:00|9254.9|9244.9|9266.1|9256.1|9266.1|9256.1|9254.1|9244.1|167
1631151900000|2021-09-09 01:45:00|9265.3|9255.3|9265.4|9255.4|9267.6|9257.6|9264.4|9254.4|142
1631152200000|2021-09-09 01:50:00|9265.5|9255.5|9279.3|9269.3|9279.3|9269.3|9265.5|9255.5|140
1631152500000|2021-09-09 01:55:00|9279|9269|9293.3|9283.3|9293.4|9283.4|9279|9269|203
1631152800000|2021-09-09 02:00:00|9292.6|9282.6|9290.1|9280.1|9294.6|9284.6|9288.6|9278.6|218
1631153100000|2021-09-09 02:05:00|9290.5|9280.5|9287|9277|9293.5|9283.5|9286.9|9276.9|180
1631153400000|2021-09-09 02:10:00|9287.4|9277.4|9291.8|9281.8|9300.6|9290.6|9287|9277|245
1631153700000|2021-09-09 02:15:00|9292.1|9282.1|9288.5|9278.5|9292.4|9282.4|9288.5|9278.5|34
1631154000000|2021-09-09 02:20:00|9288.1|9278.1|9285.9|9275.9|9290.6|9280.6|9284.1|9274.1|44
1631154300000|2021-09-09 02:25:00|9285.1|9275.1|9289.4|9279.4|9289.9|9279.9|9283.6|9273.6|25
1631154600000|2021-09-09 02:30:00|9289.6|9279.6|9293.9|9283.9|9295.8|9285.8|9289.6|9279.6|207
1631154900000|2021-09-09 02:35:00|9294.4|9284.4|9293.9|9283.9|9298.1|9288.1|9293.3|9283.3|75
1631155200000|2021-09-09 02:40:00|9294.1|9284.1|9290.3|9280.3|9297|9287|9290.3|9280.3|102
1631155500000|2021-09-09 02:45:00|9289.9|9279.9|9286.9|9276.9|9294|9284|9285.1|9275.1|192
1631155800000|2021-09-09 02:50:00|9286.6|9276.6|9294.4|9284.4|9294.6|9284.6|9286.1|9276.1|74
1631156100000|2021-09-09 02:55:00|9294.8|9284.8|9290.4|9280.4|9296.9|9286.9|9289.1|9279.1|95
1631156400000|2021-09-09 03:00:00|9290|9280|9286.6|9276.6|9290|9280|9283.4|9273.4|79
1631156700000|2021-09-09 03:05:00|9286.4|9276.4|9292.8|9282.8|9294.1|9284.1|9284.1|9274.1|108
1631157000000|2021-09-09 03:10:00|9292.6|9282.6|9300.4|9290.4|9300.6|9290.6|9291.8|9281.8|161
1631157300000|2021-09-09 03:15:00|9300.8|9290.8|9311.4|9301.4|9316.1|9306.1|9300|9290|383
1631157600000|2021-09-09 03:20:00|9311.8|9301.8|9316.4|9306.4|9316.8|9306.8|9308.4|9298.4|127
1631157900000|2021-09-09 03:25:00|9316.5|9306.5|9315.5|9305.5|9316.6|9306.6|9312.9|9302.9|149
1631158200000|2021-09-09 03:30:00|9315.9|9305.9|9316.4|9306.4|9316.4|9306.4|9315.1|9305.1|24
1631158500000|2021-09-09 03:35:00|9316.1|9306.1|9316.1|9306.1|9317.6|9307.6|9315.6|9305.6|31
1631158800000|2021-09-09 03:40:00|9315.9|9305.9|9312.9|9302.9|9316|9306|9311.9|9301.9|27
1631159100000|2021-09-09 03:45:00|9314.3|9304.3|9311.9|9301.9|9314.4|9304.4|9311.4|9301.4|51
1631159400000|2021-09-09 03:50:00|9312.1|9302.1|9312.1|9302.1|9312.9|9302.9|9311.1|9301.1|52
1631159700000|2021-09-09 03:55:00|9312.4|9302.4|9314|9304|9314|9304|9312.1|9302.1|26
1631160000000|2021-09-09 04:00:00|9313.9|9303.9|9311.4|9301.4|9315.4|9305.4|9311.4|9301.4|18
1631160300000|2021-09-09 04:05:00|9311.6|9301.6|9312.6|9302.6|9312.9|9302.9|9311.1|9301.1|23
1631160600000|2021-09-09 04:10:00|9312.9|9302.9|9310.1|9300.1|9312.9|9302.9|9309|9299|30
1631160900000|2021-09-09 04:15:00|9310.4|9300.4|9307.4|9297.4|9310.4|9300.4|9306.5|9296.5|32
1631161200000|2021-09-09 04:20:00|9307.6|9297.6|9303.1|9293.1|9308.6|9298.6|9303|9293|32
1631161500000|2021-09-09 04:25:00|9303.3|9293.3|9304.4|9294.4|9304.6|9294.6|9303.3|9293.3|14
1631161800000|2021-09-09 04:30:00|9304.1|9294.1|9301.3|9291.3|9304.1|9294.1|9299.9|9289.9|38
1631162100000|2021-09-09 04:35:00|9301.4|9291.4|9302|9292|9302.6|9292.6|9301|9291|28
1631162400000|2021-09-09 04:40:00|9302.3|9292.3|9300.6|9290.6|9303.6|9293.6|9300.1|9290.1|37
1631162700000|2021-09-09 04:45:00|9300.9|9290.9|9297.9|9287.9|9302.6|9292.6|9296.4|9286.4|33
1631163000000|2021-09-09 04:50:00|9297.4|9287.4|9294.8|9284.8|9298.1|9288.1|9294.8|9284.8|13
1631163300000|2021-09-09 04:55:00|9294.9|9284.9|9296.1|9286.1|9296.9|9286.9|9294.4|9284.4|23
1631163600000|2021-09-09 05:00:00|9295.9|9285.9|9295.9|9285.9|9296.4|9286.4|9294.5|9284.5|35
1631163900000|2021-09-09 05:05:00|9295.3|9285.3|9293.6|9283.6|9295.9|9285.9|9292.1|9282.1|41
1631164200000|2021-09-09 05:10:00|9294|9284|9294.6|9284.6|9296.4|9286.4|9293.6|9283.6|44
1631164500000|2021-09-09 05:15:00|9294.9|9284.9|9295.5|9285.5|9295.9|9285.9|9294.1|9284.1|18
1631164800000|2021-09-09 05:20:00|9295.1|9285.1|9293.6|9283.6|9295.1|9285.1|9291.9|9281.9|62
1631165100000|2021-09-09 05:25:00|9293.5|9283.5|9293.9|9283.9|9297.6|9287.6|9293|9283|71
1631165400000|2021-09-09 05:30:00|9294|9284|9297.5|9287.5|9310.1|9300.1|9291.3|9281.3|412
1631165700000|2021-09-09 05:35:00|9297.6|9287.6|9290.6|9280.6|9300.1|9290.1|9285.8|9275.8|270
1631166000000|2021-09-09 05:40:00|9291|9281|9289.3|9279.3|9291.9|9281.9|9282.9|9272.9|237
1631166300000|2021-09-09 05:45:00|9288.9|9278.9|9298.5|9288.5|9299.9|9289.9|9288.4|9278.4|192
1631166600000|2021-09-09 05:50:00|9298.8|9288.8|9294.3|9284.3|9299.6|9289.6|9292|9282|181
1631166900000|2021-09-09 05:55:00|9294.1|9284.1|9295.1|9285.1|9302.9|9292.9|9294.1|9284.1|112
1631167200000|2021-09-09 06:00:00|9294.6|9284.6|9311.1|9301.1|9311.5|9301.5|9293.1|9283.1|191
1631167500000|2021-09-09 06:05:00|9311.4|9301.4|9316.6|9306.6|9320.1|9310.1|9310.9|9300.9|156
1631167800000|2021-09-09 06:10:00|9315.9|9305.9|9361.6|9351.6|9362|9352|9312.5|9302.5|351
1631168100000|2021-09-09 06:15:00|9361.1|9351.1|9363.6|9353.6|9372.3|9362.3|9348.4|9338.4|462
1631168400000|2021-09-09 06:20:00|9362.6|9352.6|9387.9|9377.9|9391.5|9381.5|9362.6|9352.6|393
1631168700000|2021-09-09 06:25:00|9388.3|9378.3|9395.4|9385.4|9416.3|9406.3|9386.9|9376.9|379
1631169000000|2021-09-09 06:30:00|9395.6|9385.6|9387.4|9377.4|9403.1|9393.1|9381.9|9371.9|308
1631169300000|2021-09-09 06:35:00|9387|9377|9381.5|9371.5|9401.9|9391.9|9381.5|9371.5|208
1631169600000|2021-09-09 06:40:00|9382|9372|9378.6|9368.6|9390.4|9380.4|9374.9|9364.9|212
1631169900000|2021-09-09 06:45:00|9378.9|9368.9|9380|9370|9387|9377|9375.3|9365.3|158
1631170200000|2021-09-09 06:50:00|9380.4|9370.4|9375.8|9365.8|9391.1|9381.1|9375.8|9365.8|165
1631170500000|2021-09-09 06:55:00|9375.5|9365.5|9369.8|9359.8|9376.3|9366.3|9369.5|9359.5|138
1631170800000|2021-09-09 07:00:00|9368.8|9358.8|9379.5|9369.5|9379.5|9369.5|9362.5|9352.5|187
1631171100000|2021-09-09 07:05:00|9379.8|9369.8|9382|9372|9384.5|9374.5|9375.3|9365.3|107
1631171400000|2021-09-09 07:10:00|9381|9371|9376|9366|9383.8|9373.8|9368.3|9358.3|134
1631171700000|2021-09-09 07:15:00|9376.5|9366.5|9397.5|9387.5|9397.5|9387.5|9376.5|9366.5|138
1631172000000|2021-09-09 07:20:00|9397.8|9387.8|9394.5|9384.5|9404|9394|9389.8|9379.8|181
1631172300000|2021-09-09 07:25:00|9394.3|9384.3|9382.5|9372.5|9396.5|9386.5|9379.3|9369.3|119
1631172600000|2021-09-09 07:30:00|9384.3|9374.3|9387.5|9377.5|9390.3|9380.3|9382.3|9372.3|214
1631172900000|2021-09-09 07:35:00|9387.8|9377.8|9376.5|9366.5|9390.3|9380.3|9369.5|9359.5|118
1631173200000|2021-09-09 07:40:00|9376.8|9366.8|9380.3|9370.3|9382|9372|9371.5|9361.5|132
1631173500000|2021-09-09 07:45:00|9380|9370|9373.8|9363.8|9380.8|9370.8|9371.5|9361.5|91
1631173800000|2021-09-09 07:50:00|9374.3|9364.3|9390.3|9380.3|9393.3|9383.3|9371.8|9361.8|201
1631174100000|2021-09-09 07:55:00|9390.5|9380.5|9395|9385|9400.5|9390.5|9387.5|9377.5|104
1631174400000|2021-09-09 08:00:00|9395.3|9385.3|9391.8|9381.8|9401.3|9391.3|9387.5|9377.5|107
1631174700000|2021-09-09 08:05:00|9391.5|9381.5|9385.3|9375.3|9395|9385|9381|9371|154
1631175000000|2021-09-09 08:10:00|9384.8|9374.8|9399.3|9389.3|9402.8|9392.8|9384.5|9374.5|99
1631175300000|2021-09-09 08:15:00|9399.5|9389.5|9412.5|9402.5|9412.5|9402.5|9391.8|9381.8|124
1631175600000|2021-09-09 08:20:00|9412.3|9402.3|9400|9390|9412.5|9402.5|9399|9389|106
1631175900000|2021-09-09 08:25:00|9400.3|9390.3|9391.5|9381.5|9400.3|9390.3|9388|9378|88
1631176200000|2021-09-09 08:30:00|9392|9382|9392.5|9382.5|9393.8|9383.8|9388|9378|59
1631176500000|2021-09-09 08:35:00|9392.8|9382.8|9386|9376|9398|9388|9385|9375|59
1631176800000|2021-09-09 08:40:00|9386.5|9376.5|9385|9375|9391.5|9381.5|9382.5|9372.5|65
1631177100000|2021-09-09 08:45:00|9385.3|9375.3|9384|9374|9388.8|9378.8|9380.8|9370.8|65
1631177400000|2021-09-09 08:50:00|9384.3|9374.3|9382|9372|9385.5|9375.5|9382|9372|42
1631177700000|2021-09-09 08:55:00|9382.5|9372.5|9383.8|9373.8|9385.5|9375.5|9382|9372|38
1631178000000|2021-09-09 09:00:00|9383.5|9373.5|9376.5|9366.5|9383.5|9373.5|9372.5|9362.5|98
1631178300000|2021-09-09 09:05:00|9376.8|9366.8|9382.8|9372.8|9383|9373|9375.3|9365.3|71
1631178600000|2021-09-09 09:10:00|9382.5|9372.5|9376.8|9366.8|9383|9373|9375|9365|78
1631178900000|2021-09-09 09:15:00|9377|9367|9380|9370|9381.8|9371.8|9376.3|9366.3|76
1631179200000|2021-09-09 09:20:00|9379.8|9369.8|9380.3|9370.3|9381.3|9371.3|9377.3|9367.3|42
1631179500000|2021-09-09 09:25:00|9380.5|9370.5|9384|9374|9384.3|9374.3|9378.8|9368.8|32
1631179800000|2021-09-09 09:30:00|9383.8|9373.8|9398.3|9388.3|9406.8|9396.8|9383.8|9373.8|110
1631180100000|2021-09-09 09:35:00|9397.5|9387.5|9390.8|9380.8|9397.8|9387.8|9388.3|9378.3|63
1631180400000|2021-09-09 09:40:00|9390.5|9380.5|9386|9376|9391.5|9381.5|9383.5|9373.5|54
1631180700000|2021-09-09 09:45:00|9386.3|9376.3|9392.3|9382.3|9392.8|9382.8|9385.8|9375.8|56
1631181000000|2021-09-09 09:50:00|9392.5|9382.5|9385.5|9375.5|9392.8|9382.8|9385.1|9375.1|45
1631181300000|2021-09-09 09:55:00|9385.8|9375.8|9395.5|9385.5|9395.5|9385.5|9385.8|9375.8|31
1631181600000|2021-09-09 10:00:00|9395.3|9385.3|9395.3|9385.3|9397.8|9387.8|9392|9382|66
1631181900000|2021-09-09 10:05:00|9395.5|9385.5|9395.5|9385.5|9397.5|9387.5|9392.5|9382.5|86
1631182200000|2021-09-09 10:10:00|9395.3|9385.3|9388.5|9378.5|9395.8|9385.8|9388|9378|50
1631182500000|2021-09-09 10:15:00|9388.3|9378.3|9390|9380|9390.3|9380.3|9386.8|9376.8|38
1631182800000|2021-09-09 10:20:00|9389.8|9379.8|9388.3|9378.3|9389.8|9379.8|9386.3|9376.3|24
1631183100000|2021-09-09 10:25:00|9388.5|9378.5|9393.3|9383.3|9394.8|9384.8|9388.5|9378.5|35
1631183400000|2021-09-09 10:30:00|9392.5|9382.5|9396.8|9386.8|9398.5|9388.5|9391|9381|64
1631183700000|2021-09-09 10:35:00|9397.3|9387.3|9399.8|9389.8|9407.8|9397.8|9397.3|9387.3|52
1631184000000|2021-09-09 10:40:00|9399.5|9389.5|9391.8|9381.8|9400.5|9390.5|9391.3|9381.3|70
1631184300000|2021-09-09 10:45:00|9392|9382|9394.8|9384.8|9396.5|9386.5|9392|9382|23
1631184600000|2021-09-09 10:50:00|9394.5|9384.5|9390.8|9380.8|9394.5|9384.5|9390.8|9380.8|42
1631184900000|2021-09-09 10:55:00|9391|9381|9385.3|9375.3|9394|9384|9382|9372|104
1631185200000|2021-09-09 11:00:00|9385.5|9375.5|9393.8|9383.8|9395|9385|9385.5|9375.5|108
1631185500000|2021-09-09 11:05:00|9392.8|9382.8|9396.5|9386.5|9399.3|9389.3|9390|9380|91
1631185800000|2021-09-09 11:10:00|9396.3|9386.3|9388.5|9378.5|9397.5|9387.5|9388|9378|56
1631186100000|2021-09-09 11:15:00|9389|9379|9386.8|9376.8|9389.1|9379.1|9380.3|9370.3|93
1631186400000|2021-09-09 11:20:00|9386.5|9376.5|9377|9367|9386.5|9376.5|9375.8|9365.8|141
1631186700000|2021-09-09 11:25:00|9376.8|9366.8|9380.5|9370.5|9380.5|9370.5|9373|9363|109
1631187000000|2021-09-09 11:30:00|9380.3|9370.3|9386.5|9376.5|9391|9381|9378.5|9368.5|151
1631187300000|2021-09-09 11:35:00|9386.8|9376.8|9382|9372|9387|9377|9380.5|9370.5|96
1631187600000|2021-09-09 11:40:00|9382.3|9372.3|9381.5|9371.5|9387|9377|9380.8|9370.8|40
1631187900000|2021-09-09 11:45:00|9382.3|9372.3|9390.8|9380.8|9390.8|9380.8|9381.5|9371.5|237
1631188200000|2021-09-09 11:50:00|9391|9381|9395.8|9385.8|9400.3|9390.3|9390.8|9380.8|198
1631188500000|2021-09-09 11:55:00|9395.3|9385.3|9402.8|9392.8|9402.8|9392.8|9389.8|9379.8|179
1631188800000|2021-09-09 12:00:00|9403.3|9393.3|9402.3|9392.3|9407|9397|9399.3|9389.3|156
1631189100000|2021-09-09 12:05:00|9402.5|9392.5|9421.3|9411.3|9433.9|9423.9|9402.5|9392.5|262
1631189400000|2021-09-09 12:10:00|9421.5|9411.5|9422.8|9412.8|9442.8|9432.8|9420.3|9410.3|274
1631189700000|2021-09-09 12:15:00|9423|9413|9414.5|9404.5|9429.3|9419.3|9411.5|9401.5|173
1631190000000|2021-09-09 12:20:00|9414|9404|9406.3|9396.3|9421.8|9411.8|9406.3|9396.3|196
1631190300000|2021-09-09 12:25:00|9406|9396|9400.3|9390.3|9411.3|9401.3|9398.1|9388.1|117
1631190600000|2021-09-09 12:30:00|9401|9391|9392.8|9382.8|9401.8|9391.8|9387.5|9377.5|243
1631190900000|2021-09-09 12:35:00|9392.3|9382.3|9390.3|9380.3|9395.3|9385.3|9381|9371|306
1631191200000|2021-09-09 12:40:00|9391|9381|9378.3|9368.3|9392.3|9382.3|9377|9367|237
1631191500000|2021-09-09 12:45:00|9378.8|9368.8|9394.5|9384.5|9396.5|9386.5|9378.5|9368.5|261
1631191800000|2021-09-09 12:50:00|9394.8|9384.8|9393.8|9383.8|9405.4|9395.4|9386.5|9376.5|205
1631192100000|2021-09-09 12:55:00|9393.5|9383.5|9378.3|9368.3|9393.5|9383.5|9377.3|9367.3|231
1631192400000|2021-09-09 13:00:00|9378.5|9368.5|9391.3|9381.3|9394.5|9384.5|9369.5|9359.5|459
1631192700000|2021-09-09 13:05:00|9391|9381|9412.3|9402.3|9412.3|9402.3|9376.1|9366.1|451
1631193000000|2021-09-09 13:10:00|9411.8|9401.8|9420.9|9410.9|9421.9|9411.9|9407.8|9397.8|397
1631193300000|2021-09-09 13:15:00|9421.1|9411.1|9409.9|9399.9|9423.1|9413.1|9398|9388|366
1631193600000|2021-09-09 13:20:00|9409.6|9399.6|9414.3|9404.3|9419.8|9409.8|9408.6|9398.6|309
1631193900000|2021-09-09 13:25:00|9414.8|9404.8|9402.5|9392.5|9418.9|9408.9|9402.4|9392.4|237
1631194200000|2021-09-09 13:30:00|9401.9|9391.9|9394.4|9384.4|9401.9|9391.9|9385.5|9375.5|462
1631194500000|2021-09-09 13:35:00|9394.6|9384.6|9398.9|9388.9|9402.8|9392.8|9388.8|9378.8|285
1631194800000|2021-09-09 13:40:00|9398.1|9388.1|9403.3|9393.3|9409.9|9399.9|9388.6|9378.6|299
1631195100000|2021-09-09 13:45:00|9402.9|9392.9|9388.4|9378.4|9406.8|9396.8|9387.9|9377.9|242
1631195400000|2021-09-09 13:50:00|9388.5|9378.5|9386.9|9376.9|9391.1|9381.1|9381.1|9371.1|229
1631195700000|2021-09-09 13:55:00|9387.1|9377.1|9389.5|9379.5|9391|9381|9382|9372|312
1631196000000|2021-09-09 14:00:00|9389.4|9379.4|9382.8|9372.8|9396.5|9386.5|9378|9368|282
1631196300000|2021-09-09 14:05:00|9382.6|9372.6|9390.8|9380.8|9397.6|9387.6|9380.1|9370.1|286
1631196600000|2021-09-09 14:10:00|9390.5|9380.5|9385.9|9375.9|9398.6|9388.6|9382.9|9372.9|200
1631196900000|2021-09-09 14:15:00|9385.3|9375.3|9394.5|9384.5|9396.6|9386.6|9378.6|9368.6|297
1631197200000|2021-09-09 14:20:00|9393.6|9383.6|9395.8|9385.8|9401.8|9391.8|9389.5|9379.5|215
1631197500000|2021-09-09 14:25:00|9394.4|9384.4|9404.3|9394.3|9408.4|9398.4|9394.3|9384.3|214
1631197800000|2021-09-09 14:30:00|9404.4|9394.4|9398.6|9388.6|9411|9401|9398.4|9388.4|165
1631198100000|2021-09-09 14:35:00|9398.5|9388.5|9394.1|9384.1|9400.6|9390.6|9390|9380|179
1631198400000|2021-09-09 14:40:00|9394.4|9384.4|9397.4|9387.4|9398.8|9388.8|9393.6|9383.6|161
1631198700000|2021-09-09 14:45:00|9397|9387|9393.6|9383.6|9407.4|9397.4|9393.3|9383.3|268
1631199000000|2021-09-09 14:50:00|9393.9|9383.9|9390.9|9380.9|9402|9392|9390.4|9380.4|266
1631199300000|2021-09-09 14:55:00|9391|9381|9395.9|9385.9|9405|9395|9390.9|9380.9|198
1631199600000|2021-09-09 15:00:00|9396.6|9386.6|9392.8|9382.8|9396.6|9386.6|9386.3|9376.3|197
1631199900000|2021-09-09 15:05:00|9392.9|9382.9|9391.1|9381.1|9393|9383|9387|9377|168
1631200200000|2021-09-09 15:10:00|9391.6|9381.6|9400.6|9390.6|9400.9|9390.9|9387.4|9377.4|88
1631200500000|2021-09-09 15:15:00|9399.1|9389.1|9384.6|9374.6|9399.5|9389.5|9381.1|9371.1|203
1631200800000|2021-09-09 15:20:00|9384.9|9374.9|9388.9|9378.9|9389|9379|9379.9|9369.9|206
1631201100000|2021-09-09 15:25:00|9388.6|9378.6|9387.1|9377.1|9390.9|9380.9|9387.1|9377.1|72
1631201400000|2021-09-09 15:30:00|9386.8|9376.8|9387.3|9377.3|9389.5|9379.5|9382.5|9372.5|170
1631201700000|2021-09-09 15:35:00|9386.6|9376.6|9390.6|9380.6|9391.5|9381.5|9386.3|9376.3|113
1631202000000|2021-09-09 15:40:00|9391.1|9381.1|9391.9|9381.9|9392.4|9382.4|9387.5|9377.5|127
1631202300000|2021-09-09 15:45:00|9391.8|9381.8|9387.5|9377.5|9396.9|9386.9|9384|9374|192
1631202600000|2021-09-09 15:50:00|9387.8|9377.8|9388.1|9378.1|9392.6|9382.6|9387|9377|94
1631202900000|2021-09-09 15:55:00|9388.3|9378.3|9394|9384|9398.8|9388.8|9387.8|9377.8|96
1631203200000|2021-09-09 16:00:00|9395|9385|9399.9|9389.9|9403.1|9393.1|9393.4|9383.4|124
1631203500000|2021-09-09 16:05:00|9399.5|9389.5|9402|9392|9406.4|9396.4|9398.4|9388.4|77
1631203800000|2021-09-09 16:10:00|9402.3|9392.3|9402.5|9392.5|9404.5|9394.5|9401.9|9391.9|33
1631204100000|2021-09-09 16:15:00|9402.4|9392.4|9394.6|9384.6|9402.4|9392.4|9393.9|9383.9|46
1631204400000|2021-09-09 16:20:00|9396|9386|9394.8|9384.8|9396|9386|9394.4|9384.4|18
1631204700000|2021-09-09 16:25:00|9395|9385|9398.1|9388.1|9398.1|9388.1|9395|9385|36
1631205000000|2021-09-09 16:30:00|9398.8|9388.8|9395.3|9385.3|9398.8|9388.8|9391.5|9381.5|68
1631205300000|2021-09-09 16:35:00|9395.4|9385.4|9396.4|9386.4|9397.1|9387.1|9395.4|9385.4|63
1631205600000|2021-09-09 16:40:00|9396.5|9386.5|9403.1|9393.1|9403.4|9393.4|9394.9|9384.9|50
1631205900000|2021-09-09 16:45:00|9403.3|9393.3|9397.9|9387.9|9403.3|9393.3|9395.9|9385.9|75
1631206200000|2021-09-09 16:50:00|9397.6|9387.6|9395.8|9385.8|9398.9|9388.9|9393.1|9383.1|99
1631206500000|2021-09-09 16:55:00|9395.9|9385.9|9392.8|9382.8|9396.6|9386.6|9390.5|9380.5|64
1631232000000|2021-09-10 00:00:00|9393|9383|9400.1|9390.1|9400.4|9390.4|9392.5|9382.5|23
1631232300000|2021-09-10 00:05:00|9399.1|9389.1|9397.6|9387.6|9399.1|9389.1|9397.6|9387.6|8
1631232600000|2021-09-10 00:10:00|9397.4|9387.4|9394|9384|9397.4|9387.4|9393.5|9383.5|10
1631232900000|2021-09-10 00:15:00|9395|9385|9399.6|9389.6|9399.6|9389.6|9395|9385|14
1631233200000|2021-09-10 00:20:00|9396|9386|9392.5|9382.5|9396|9386|9391.4|9381.4|20
1631233500000|2021-09-10 00:25:00|9392.1|9382.1|9387.4|9377.4|9392.1|9382.1|9387.4|9377.4|8
1631233800000|2021-09-10 00:30:00|9387.6|9377.6|9388.1|9378.1|9388.6|9378.6|9386.9|9376.9|23
1631234100000|2021-09-10 00:35:00|9387.9|9377.9|9382.5|9372.5|9387.9|9377.9|9382.5|9372.5|13
1631234400000|2021-09-10 00:40:00|9382.8|9372.8|9386.6|9376.6|9386.6|9376.6|9382.1|9372.1|20
1631234700000|2021-09-10 00:45:00|9386.5|9376.5|9389.3|9379.3|9389.4|9379.4|9386.5|9376.5|12
1631235000000|2021-09-10 00:50:00|9388.9|9378.9|9387.3|9377.3|9388.9|9378.9|9386.1|9376.1|7
1631235300000|2021-09-10 00:55:00|9387.4|9377.4|9386|9376|9387.4|9377.4|9386|9376|6
1631235600000|2021-09-10 01:00:00|9385.3|9375.3|9380.9|9370.9|9386.1|9376.1|9378.4|9368.4|97
1631235900000|2021-09-10 01:05:00|9380.6|9370.6|9382|9372|9382.5|9372.5|9372.6|9362.6|102
1631236200000|2021-09-10 01:10:00|9382.1|9372.1|9376|9366|9383.9|9373.9|9375.5|9365.5|122
1631236500000|2021-09-10 01:15:00|9375.9|9365.9|9375.9|9365.9|9377.5|9367.5|9367.3|9357.3|189
1631236800000|2021-09-10 01:20:00|9376.6|9366.6|9375.9|9365.9|9377.4|9367.4|9372.6|9362.6|74
1631237100000|2021-09-10 01:25:00|9375.8|9365.8|9378.9|9368.9|9380.4|9370.4|9373.8|9363.8|113
1631237400000|2021-09-10 01:30:00|9378.6|9368.6|9391.4|9381.4|9391.9|9381.9|9378.4|9368.4|139
1631237700000|2021-09-10 01:35:00|9391.8|9381.8|9405.6|9395.6|9405.6|9395.6|9388.6|9378.6|122
1631238000000|2021-09-10 01:40:00|9405.8|9395.8|9408.3|9398.3|9413.6|9403.6|9401.9|9391.9|166
1631238300000|2021-09-10 01:45:00|9408.6|9398.6|9413.1|9403.1|9413.9|9403.9|9406.8|9396.8|133
1631238600000|2021-09-10 01:50:00|9413.4|9403.4|9418.8|9408.8|9419.1|9409.1|9412.6|9402.6|136
1631238900000|2021-09-10 01:55:00|9418.6|9408.6|9419.8|9409.8|9422.6|9412.6|9416.9|9406.9|102
1631239200000|2021-09-10 02:00:00|9418.9|9408.9|9422|9412|9424.6|9414.6|9418.8|9408.8|121
1631239500000|2021-09-10 02:05:00|9421.8|9411.8|9433.4|9423.4|9433.4|9423.4|9418|9408|125
1631239800000|2021-09-10 02:10:00|9433.6|9423.6|9465.4|9455.4|9465.6|9455.6|9431.9|9421.9|194
1631240100000|2021-09-10 02:15:00|9465.5|9455.5|9470.1|9460.1|9471.1|9461.1|9460.8|9450.8|94
1631240400000|2021-09-10 02:20:00|9470.4|9460.4|9470.3|9460.3|9470.9|9460.9|9461.1|9451.1|115
1631240700000|2021-09-10 02:25:00|9470.5|9460.5|9473.5|9463.5|9477.5|9467.5|9467.9|9457.9|73
1631241000000|2021-09-10 02:30:00|9473.1|9463.1|9488.5|9478.5|9496.9|9486.9|9473.1|9463.1|424
1631241300000|2021-09-10 02:35:00|9488.4|9478.4|9492.9|9482.9|9499.5|9489.5|9487.6|9477.6|340
1631241600000|2021-09-10 02:40:00|9493.1|9483.1|9506.6|9496.6|9513.1|9503.1|9488.1|9478.1|260
1631241900000|2021-09-10 02:45:00|9506.9|9496.9|9507.9|9497.9|9519.3|9509.3|9504.4|9494.4|255
1631242200000|2021-09-10 02:50:00|9508.8|9498.8|9486.6|9476.6|9508.8|9498.8|9480.9|9470.9|368
1631242500000|2021-09-10 02:55:00|9485.9|9475.9|9494.3|9484.3|9494.3|9484.3|9476.9|9466.9|236
1631242800000|2021-09-10 03:00:00|9494.6|9484.6|9479.1|9469.1|9497.5|9487.5|9478.4|9468.4|242
1631243100000|2021-09-10 03:05:00|9479.4|9469.4|9485.8|9475.8|9494.4|9484.4|9478.1|9468.1|264
1631243400000|2021-09-10 03:10:00|9486.1|9476.1|9488.1|9478.1|9491.4|9481.4|9484.6|9474.6|116
1631243700000|2021-09-10 03:15:00|9488.4|9478.4|9501.9|9491.9|9506.9|9496.9|9488.4|9478.4|261
1631244000000|2021-09-10 03:20:00|9501.6|9491.6|9499.4|9489.4|9505.3|9495.3|9498.6|9488.6|156
1631244300000|2021-09-10 03:25:00|9499.5|9489.5|9493.8|9483.8|9505.8|9495.8|9492.1|9482.1|288
1631244600000|2021-09-10 03:30:00|9493.5|9483.5|9498.1|9488.1|9498.1|9488.1|9493.5|9483.5|24
1631244900000|2021-09-10 03:35:00|9498.4|9488.4|9496|9486|9500.9|9490.9|9496|9486|35
1631245200000|2021-09-10 03:40:00|9495.9|9485.9|9494.6|9484.6|9498.1|9488.1|9494.3|9484.3|28
1631245500000|2021-09-10 03:45:00|9494.1|9484.1|9495.5|9485.5|9499.1|9489.1|9494.1|9484.1|23
1631245800000|2021-09-10 03:50:00|9495.3|9485.3|9499.6|9489.6|9503.5|9493.5|9495.3|9485.3|41
1631246100000|2021-09-10 03:55:00|9499.3|9489.3|9498.4|9488.4|9502|9492|9498|9488|25
1631246400000|2021-09-10 04:00:00|9498.9|9488.9|9494.4|9484.4|9499.1|9489.1|9494|9484|32
1631246700000|2021-09-10 04:05:00|9493.1|9483.1|9493.4|9483.4|9494.4|9484.4|9491.4|9481.4|25
1631247000000|2021-09-10 04:10:00|9494.1|9484.1|9493|9483|9496.5|9486.5|9493|9483|31
1631247300000|2021-09-10 04:15:00|9493.3|9483.3|9494.4|9484.4|9494.4|9484.4|9492.4|9482.4|19
1631247600000|2021-09-10 04:20:00|9494.6|9484.6|9494.8|9484.8|9496.6|9486.6|9492.9|9482.9|31
1631247900000|2021-09-10 04:25:00|9494.9|9484.9|9490.1|9480.1|9494.9|9484.9|9488.1|9478.1|32
1631248200000|2021-09-10 04:30:00|9489.8|9479.8|9492.5|9482.5|9492.5|9482.5|9488.6|9478.6|27
1631248500000|2021-09-10 04:35:00|9492.6|9482.6|9494.8|9484.8|9494.9|9484.9|9490.5|9480.5|52
1631248800000|2021-09-10 04:40:00|9494.9|9484.9|9490.9|9480.9|9494.9|9484.9|9490.6|9480.6|14
1631249100000|2021-09-10 04:45:00|9491.3|9481.3|9495.1|9485.1|9495.1|9485.1|9491.3|9481.3|28
1631249400000|2021-09-10 04:50:00|9494.9|9484.9|9498.1|9488.1|9499.8|9489.8|9494.5|9484.5|47
1631249700000|2021-09-10 04:55:00|9498.4|9488.4|9488.9|9478.9|9498.9|9488.9|9488.9|9478.9|40
1631250000000|2021-09-10 05:00:00|9489|9479|9493.9|9483.9|9497.1|9487.1|9489|9479|54
1631250300000|2021-09-10 05:05:00|9494|9484|9495.4|9485.4|9497.3|9487.3|9494|9484|63
1631250600000|2021-09-10 05:10:00|9496.3|9486.3|9497.8|9487.8|9497.8|9487.8|9495.4|9485.4|24
1631250900000|2021-09-10 05:15:00|9497.1|9487.1|9492.9|9482.9|9497.1|9487.1|9492.4|9482.4|48
1631251200000|2021-09-10 05:20:00|9492.6|9482.6|9499|9489|9499|9489|9492.6|9482.6|59
1631251500000|2021-09-10 05:25:00|9498.4|9488.4|9501.1|9491.1|9501.1|9491.1|9497.9|9487.9|41
1631251800000|2021-09-10 05:30:00|9501.4|9491.4|9496.9|9486.9|9504.1|9494.1|9491.3|9481.3|321
1631252100000|2021-09-10 05:35:00|9496|9486|9503.6|9493.6|9503.6|9493.6|9490.6|9480.6|164
1631252400000|2021-09-10 05:40:00|9503.4|9493.4|9501.6|9491.6|9503.6|9493.6|9495.9|9485.9|115
1631252700000|2021-09-10 05:45:00|9501.9|9491.9|9491.1|9481.1|9502.4|9492.4|9488.9|9478.9|208
1631253000000|2021-09-10 05:50:00|9490.9|9480.9|9481.9|9471.9|9490.9|9480.9|9477.8|9467.8|217
1631253300000|2021-09-10 05:55:00|9481|9471|9482.3|9472.3|9484.6|9474.6|9475.9|9465.9|250
1631253600000|2021-09-10 06:00:00|9482.4|9472.4|9491.1|9481.1|9491.1|9481.1|9479.9|9469.9|180
1631253900000|2021-09-10 06:05:00|9490.9|9480.9|9478.9|9468.9|9490.9|9480.9|9478.9|9468.9|164
1631254200000|2021-09-10 06:10:00|9479.1|9469.1|9476|9466|9479.3|9469.3|9471.8|9461.8|124
1631254500000|2021-09-10 06:15:00|9475.9|9465.9|9472.9|9462.9|9475.9|9465.9|9466.9|9456.9|162
1631254800000|2021-09-10 06:20:00|9473.3|9463.3|9476|9466|9476|9466|9470.1|9460.1|202
1631255100000|2021-09-10 06:25:00|9475.9|9465.9|9485.5|9475.5|9488.9|9478.9|9475.9|9465.9|288
1631255400000|2021-09-10 06:30:00|9485.4|9475.4|9471.9|9461.9|9490.9|9480.9|9470.9|9460.9|219
1631255700000|2021-09-10 06:35:00|9472.4|9462.4|9486.9|9476.9|9488.1|9478.1|9472.4|9462.4|144
1631256000000|2021-09-10 06:40:00|9486.6|9476.6|9495.6|9485.6|9497|9487|9486.4|9476.4|162
1631256300000|2021-09-10 06:45:00|9496|9486|9492.5|9482.5|9498.6|9488.6|9491.9|9481.9|288
1631256600000|2021-09-10 06:50:00|9492.4|9482.4|9486.1|9476.1|9492.4|9482.4|9481.9|9471.9|176
1631256900000|2021-09-10 06:55:00|9485.9|9475.9|9497|9487|9502.3|9492.3|9485.4|9475.4|355
1631257200000|2021-09-10 07:00:00|9496.1|9486.1|9492.6|9482.6|9501.1|9491.1|9492|9482|169
1631257500000|2021-09-10 07:05:00|9492.4|9482.4|9490.3|9480.3|9496.9|9486.9|9482.5|9472.5|158
1631257800000|2021-09-10 07:10:00|9490.5|9480.5|9493.5|9483.5|9495|9485|9489.6|9479.6|139
1631258100000|2021-09-10 07:15:00|9493.8|9483.8|9497.4|9487.4|9498.6|9488.6|9492.9|9482.9|83
1631258400000|2021-09-10 07:20:00|9497|9487|9499.9|9489.9|9509.5|9499.5|9495.9|9485.9|110
1631258700000|2021-09-10 07:25:00|9499.6|9489.6|9511.8|9501.8|9512.5|9502.5|9499.3|9489.3|113
1631259000000|2021-09-10 07:30:00|9512|9502|9511.4|9501.4|9520.4|9510.4|9508.5|9498.5|285
1631259300000|2021-09-10 07:35:00|9511.5|9501.5|9520.6|9510.6|9522.1|9512.1|9510.3|9500.3|269
1631259600000|2021-09-10 07:40:00|9520.4|9510.4|9522.5|9512.5|9525.8|9515.8|9515.1|9505.1|234
1631259900000|2021-09-10 07:45:00|9522.8|9512.8|9517.9|9507.9|9527.1|9517.1|9516.5|9506.5|198
1631260200000|2021-09-10 07:50:00|9518.1|9508.1|9517.9|9507.9|9525.4|9515.4|9516.4|9506.4|185
1631260500000|2021-09-10 07:55:00|9518.1|9508.1|9521.3|9511.3|9523.3|9513.3|9511.8|9501.8|223
1631260800000|2021-09-10 08:00:00|9522.1|9512.1|9505.3|9495.3|9523.4|9513.4|9501.5|9491.5|215
1631261100000|2021-09-10 08:05:00|9505.5|9495.5|9520.4|9510.4|9524.1|9514.1|9505.5|9495.5|158
1631261400000|2021-09-10 08:10:00|9520.1|9510.1|9523.5|9513.5|9526.6|9516.6|9520.1|9510.1|174
1631261700000|2021-09-10 08:15:00|9523.3|9513.3|9523.4|9513.4|9528.6|9518.6|9519.4|9509.4|210
1631262000000|2021-09-10 08:20:00|9522.9|9512.9|9520.4|9510.4|9524.6|9514.6|9518.3|9508.3|192
1631262300000|2021-09-10 08:25:00|9520.3|9510.3|9529.5|9519.5|9532.6|9522.6|9520.3|9510.3|180
1631262600000|2021-09-10 08:30:00|9529.8|9519.8|9534.1|9524.1|9538.3|9528.3|9527.9|9517.9|312
1631262900000|2021-09-10 08:35:00|9534.5|9524.5|9542.9|9532.9|9543.1|9533.1|9532.6|9522.6|246
1631263200000|2021-09-10 08:40:00|9542.6|9532.6|9541.8|9531.8|9543.1|9533.1|9536.9|9526.9|281
1631263500000|2021-09-10 08:45:00|9541.3|9531.3|9537.6|9527.6|9545.4|9535.4|9536.9|9526.9|181
1631263800000|2021-09-10 08:50:00|9537.8|9527.8|9545.6|9535.6|9546|9536|9531.1|9521.1|157
1631264100000|2021-09-10 08:55:00|9545.9|9535.9|9546.4|9536.4|9547.3|9537.3|9543.5|9533.5|140
1631264400000|2021-09-10 09:00:00|9546.3|9536.3|9554.1|9544.1|9561.3|9551.3|9545.3|9535.3|221
1631264700000|2021-09-10 09:05:00|9554|9544|9547|9537|9557|9547|9543|9533|197
1631265000000|2021-09-10 09:10:00|9547.1|9537.1|9545.3|9535.3|9548.4|9538.4|9545.3|9535.3|162
1631265300000|2021-09-10 09:15:00|9545.5|9535.5|9537|9527|9549.9|9539.9|9535.9|9525.9|177
1631265600000|2021-09-10 09:20:00|9536.6|9526.6|9531.9|9521.9|9536.6|9526.6|9530.9|9520.9|152
1631265900000|2021-09-10 09:25:00|9532.1|9522.1|9532.8|9522.8|9538|9528|9531.5|9521.5|160
1631266200000|2021-09-10 09:30:00|9532.5|9522.5|9532.1|9522.1|9538.6|9528.6|9531.3|9521.3|147
1631266500000|2021-09-10 09:35:00|9531.9|9521.9|9527|9517|9532.9|9522.9|9526.1|9516.1|125
1631266800000|2021-09-10 09:40:00|9527.3|9517.3|9529.5|9519.5|9530.3|9520.3|9524.8|9514.8|125
1631267100000|2021-09-10 09:45:00|9529.8|9519.8|9527.8|9517.8|9534.1|9524.1|9526|9516|115
1631267400000|2021-09-10 09:50:00|9528|9518|9517.3|9507.3|9528.1|9518.1|9517.3|9507.3|134
1631267700000|2021-09-10 09:55:00|9517.4|9507.4|9519.5|9509.5|9522.4|9512.4|9515.6|9505.6|129
1631268000000|2021-09-10 10:00:00|9519.6|9509.6|9520.4|9510.4|9522.9|9512.9|9519.5|9509.5|130
1631268300000|2021-09-10 10:05:00|9520|9510|9515.6|9505.6|9521.1|9511.1|9514.3|9504.3|173
1631268600000|2021-09-10 10:10:00|9515.4|9505.4|9519.4|9509.4|9522.5|9512.5|9514.4|9504.4|115
1631268900000|2021-09-10 10:15:00|9519|9509|9517.3|9507.3|9521.4|9511.4|9516.6|9506.6|156
1631269200000|2021-09-10 10:20:00|9516.5|9506.5|9519.5|9509.5|9526.8|9516.8|9512.9|9502.9|119
1631269500000|2021-09-10 10:25:00|9519.3|9509.3|9525.4|9515.4|9525.6|9515.6|9518.9|9508.9|134
1631269800000|2021-09-10 10:30:00|9525.6|9515.6|9509.3|9499.3|9527.1|9517.1|9509.3|9499.3|220
1631270100000|2021-09-10 10:35:00|9509|9499|9520.5|9510.5|9524.4|9514.4|9505.1|9495.1|184
1631270400000|2021-09-10 10:40:00|9523.3|9513.3|9531|9521|9531.6|9521.6|9520.6|9510.6|165
1631270700000|2021-09-10 10:45:00|9530.8|9520.8|9535.5|9525.5|9540.1|9530.1|9530.8|9520.8|213
1631271000000|2021-09-10 10:50:00|9535.6|9525.6|9533.5|9523.5|9537.6|9527.6|9529.9|9519.9|169
1631271300000|2021-09-10 10:55:00|9533.6|9523.6|9538|9528|9543|9533|9533.6|9523.6|166
1631271600000|2021-09-10 11:00:00|9538.1|9528.1|9541.1|9531.1|9541.3|9531.3|9535.9|9525.9|120
1631271900000|2021-09-10 11:05:00|9540.9|9530.9|9547.3|9537.3|9548.6|9538.6|9539.8|9529.8|140
1631272200000|2021-09-10 11:10:00|9547|9537|9550|9540|9551.1|9541.1|9544.9|9534.9|132
1631272500000|2021-09-10 11:15:00|9549.8|9539.8|9560.9|9550.9|9562.9|9552.9|9549.8|9539.8|242
1631272800000|2021-09-10 11:20:00|9560.6|9550.6|9548.9|9538.9|9561.5|9551.5|9546.8|9536.8|244
1631273100000|2021-09-10 11:25:00|9549|9539|9547.8|9537.8|9553.5|9543.5|9547.8|9537.8|165
1631273400000|2021-09-10 11:30:00|9548|9538|9540.9|9530.9|9553|9543|9540.5|9530.5|259
1631273700000|2021-09-10 11:35:00|9541.5|9531.5|9536.6|9526.6|9542.4|9532.4|9532.8|9522.8|244
1631274000000|2021-09-10 11:40:00|9536.9|9526.9|9538.3|9528.3|9542|9532|9534.8|9524.8|159
1631274300000|2021-09-10 11:45:00|9538|9528|9537.6|9527.6|9541.8|9531.8|9536.4|9526.4|132
1631274600000|2021-09-10 11:50:00|9537.9|9527.9|9545.9|9535.9|9547.6|9537.6|9536|9526|120
1631274900000|2021-09-10 11:55:00|9546.3|9536.3|9541.4|9531.4|9546.3|9536.3|9539.5|9529.5|199
1631275200000|2021-09-10 12:00:00|9541.5|9531.5|9546.8|9536.8|9555.8|9545.8|9538.9|9528.9|173
1631275500000|2021-09-10 12:05:00|9547|9537|9563.9|9553.9|9563.9|9553.9|9547|9537|229
1631275800000|2021-09-10 12:10:00|9564|9554|9548|9538|9564.6|9554.6|9546.5|9536.5|259
1631276100000|2021-09-10 12:15:00|9548.1|9538.1|9539|9529|9552.6|9542.6|9537.6|9527.6|233
1631276400000|2021-09-10 12:20:00|9539.3|9529.3|9539.4|9529.4|9546.4|9536.4|9536.5|9526.5|265
1631276700000|2021-09-10 12:25:00|9539.1|9529.1|9533.5|9523.5|9540.5|9530.5|9531.6|9521.6|182
1631277000000|2021-09-10 12:30:00|9533.4|9523.4|9535|9525|9543.5|9533.5|9531.4|9521.4|399
1631277300000|2021-09-10 12:35:00|9534.8|9524.8|9534.1|9524.1|9547.3|9537.3|9532.1|9522.1|276
1631277600000|2021-09-10 12:40:00|9533.8|9523.8|9548.4|9538.4|9548.4|9538.4|9533.8|9523.8|274
1631277900000|2021-09-10 12:45:00|9548.6|9538.6|9544.6|9534.6|9552.8|9542.8|9542.8|9532.8|263
1631278200000|2021-09-10 12:50:00|9544.3|9534.3|9542.6|9532.6|9549.1|9539.1|9538.4|9528.4|336
1631278500000|2021-09-10 12:55:00|9542.3|9532.3|9554.5|9544.5|9557.3|9547.3|9536.6|9526.6|286
1631278800000|2021-09-10 13:00:00|9555.1|9545.1|9575.6|9565.6|9576.4|9566.4|9554.5|9544.5|658
1631279100000|2021-09-10 13:05:00|9575.9|9565.9|9590.8|9580.8|9596.8|9586.8|9570.1|9560.1|523
1631279400000|2021-09-10 13:10:00|9591|9581|9608.9|9598.9|9612.3|9602.3|9591|9581|592
1631279700000|2021-09-10 13:15:00|9609.1|9599.1|9624.8|9614.8|9630.5|9620.5|9609.1|9599.1|584
1631280000000|2021-09-10 13:20:00|9625.5|9615.5|9602.3|9592.3|9627.9|9617.9|9598.3|9588.3|607
1631280300000|2021-09-10 13:25:00|9602.8|9592.8|9638.3|9628.3|9639.1|9629.1|9602.8|9592.8|441
1631280600000|2021-09-10 13:30:00|9638.6|9628.6|9656.6|9646.6|9665|9655|9631.6|9621.6|787
1631280900000|2021-09-10 13:35:00|9657|9647|9653.5|9643.5|9664.1|9654.1|9649.6|9639.6|629
1631281200000|2021-09-10 13:40:00|9653.3|9643.3|9634.8|9624.8|9658.9|9648.9|9632.4|9622.4|573
1631281500000|2021-09-10 13:45:00|9631.4|9621.4|9646.3|9636.3|9658.4|9648.4|9629|9619|468
1631281800000|2021-09-10 13:50:00|9646.5|9636.5|9653.8|9643.8|9654.3|9644.3|9639.5|9629.5|335
1631282100000|2021-09-10 13:55:00|9654.3|9644.3|9671.8|9661.8|9671.9|9661.9|9653.5|9643.5|409
1631282400000|2021-09-10 14:00:00|9672|9662|9669.3|9659.3|9692.8|9682.8|9668.3|9658.3|535
1631282700000|2021-09-10 14:05:00|9670|9660|9671|9661|9679.5|9669.5|9668.3|9658.3|459
1631283000000|2021-09-10 14:10:00|9671.3|9661.3|9673.8|9663.8|9679|9669|9661.8|9651.8|411
1631283300000|2021-09-10 14:15:00|9673.3|9663.3|9677.8|9667.8|9679.5|9669.5|9671.3|9661.3|459
1631283600000|2021-09-10 14:20:00|9677.5|9667.5|9695|9685|9695|9685|9673.5|9663.5|483
1631283900000|2021-09-10 14:25:00|9695.3|9685.3|9699.5|9689.5|9703.3|9693.3|9692|9682|496
1631284200000|2021-09-10 14:30:00|9699.3|9689.3|9721|9711|9724.5|9714.5|9697.8|9687.8|456
1631284500000|2021-09-10 14:35:00|9721.3|9711.3|9715|9705|9722.5|9712.5|9707|9697|462
1631284800000|2021-09-10 14:40:00|9714.8|9704.8|9724.5|9714.5|9725.3|9715.3|9712|9702|375
1631285100000|2021-09-10 14:45:00|9724.8|9714.8|9717|9707|9741|9731|9715.5|9705.5|514
1631285400000|2021-09-10 14:50:00|9716.8|9706.8|9724.3|9714.3|9743|9733|9716|9706|448
1631285700000|2021-09-10 14:55:00|9723.3|9713.3|9706.3|9696.3|9723.3|9713.3|9698|9688|612
1631286000000|2021-09-10 15:00:00|9706.5|9696.5|9682|9672|9712|9702|9675|9665|462
1631286300000|2021-09-10 15:05:00|9681.3|9671.3|9668.5|9658.5|9682.8|9672.8|9662.8|9652.8|477
1631286600000|2021-09-10 15:10:00|9668.3|9658.3|9668.8|9658.8|9678|9668|9668|9658|361
1631286900000|2021-09-10 15:15:00|9668.5|9658.5|9660.5|9650.5|9683.3|9673.3|9658.3|9648.3|427
1631287200000|2021-09-10 15:20:00|9661.3|9651.3|9680.5|9670.5|9681.8|9671.8|9661.3|9651.3|331
1631287500000|2021-09-10 15:25:00|9680.3|9670.3|9688.3|9678.3|9690.5|9680.5|9678|9668|302
1631287800000|2021-09-10 15:30:00|9688|9678|9709.3|9699.3|9714.5|9704.5|9685.5|9675.5|410
1631288100000|2021-09-10 15:35:00|9709|9699|9704|9694|9721|9711|9702.5|9692.5|358
1631288400000|2021-09-10 15:40:00|9703.8|9693.8|9685|9675|9704|9694|9684.3|9674.3|297
1631288700000|2021-09-10 15:45:00|9686.3|9676.3|9691|9681|9710|9700|9686.3|9676.3|367
1631289000000|2021-09-10 15:50:00|9691.3|9681.3|9682.3|9672.3|9695.5|9685.5|9681.5|9671.5|251
1631289300000|2021-09-10 15:55:00|9682|9672|9679.3|9669.3|9688|9678|9676.5|9666.5|190
1631289600000|2021-09-10 16:00:00|9679|9669|9684|9674|9684|9674|9670|9660|220
1631289900000|2021-09-10 16:05:00|9684.3|9674.3|9689|9679|9690|9680|9684|9674|223
1631290200000|2021-09-10 16:10:00|9688.8|9678.8|9697.8|9687.8|9700.3|9690.3|9688.8|9678.8|239
1631290500000|2021-09-10 16:15:00|9698.3|9688.3|9694.3|9684.3|9700.8|9690.8|9694.3|9684.3|148
1631290800000|2021-09-10 16:20:00|9694.8|9684.8|9694.5|9684.5|9698.3|9688.3|9689.3|9679.3|162
1631291100000|2021-09-10 16:25:00|9694.3|9684.3|9692.3|9682.3|9694.8|9684.8|9689|9679|199
1631291400000|2021-09-10 16:30:00|9692|9682|9700|9690|9700.8|9690.8|9689.8|9679.8|121
1631291700000|2021-09-10 16:35:00|9700.3|9690.3|9707.8|9697.8|9708.5|9698.5|9700|9690|175
1631292000000|2021-09-10 16:40:00|9708|9698|9703.5|9693.5|9710.5|9700.5|9703|9693|144
1631292300000|2021-09-10 16:45:00|9703.3|9693.3|9705.8|9695.8|9706|9696|9699.5|9689.5|158
1631292600000|2021-09-10 16:50:00|9706.3|9696.3|9709|9699|9711.3|9701.3|9701|9691|161
1631292900000|2021-09-10 16:55:00|9708.8|9698.8|9717.6|9707.6|9717.6|9707.6|9705.6|9695.6|244
1631491200000|2021-09-13 00:00:00|9695|9679.3|9669|9659|9695|9679.3|9669|9659|17
1631491500000|2021-09-13 00:05:00|9668.8|9658.8|9660.1|9650.1|9668.8|9658.8|9658.4|9648.4|57
1631491800000|2021-09-13 00:10:00|9660|9650|9661.4|9651.4|9661.4|9651.4|9657.4|9647.4|49
1631492100000|2021-09-13 00:15:00|9661.8|9651.8|9670.5|9660.5|9670.5|9660.5|9658.6|9648.6|75
1631492400000|2021-09-13 00:20:00|9670.3|9660.3|9663.9|9653.9|9670.3|9660.3|9663.8|9653.8|57
1631492700000|2021-09-13 00:25:00|9664.1|9654.1|9647.9|9637.9|9664.1|9654.1|9646.1|9636.1|61
1631493000000|2021-09-13 00:30:00|9647.6|9637.6|9657.1|9647.1|9657.1|9647.1|9647.5|9637.5|83
1631493300000|2021-09-13 00:35:00|9657.3|9647.3|9661.3|9651.3|9665|9655|9656.8|9646.8|99
1631493600000|2021-09-13 00:40:00|9661.5|9651.5|9665|9655|9665|9655|9660.4|9650.4|47
1631493900000|2021-09-13 00:45:00|9664.5|9654.5|9659.3|9649.3|9665.8|9655.8|9658.3|9648.3|63
1631494200000|2021-09-13 00:50:00|9659|9649|9654.6|9644.6|9660.5|9650.5|9654.3|9644.3|65
1631494500000|2021-09-13 00:55:00|9654.4|9644.4|9652.5|9642.5|9656|9646|9648|9638|125
1631494800000|2021-09-13 01:00:00|9652.9|9642.9|9676|9666|9692|9682|9652.9|9642.9|520
1631495100000|2021-09-13 01:05:00|9675.5|9665.5|9713.1|9703.1|9714.4|9704.4|9673.5|9663.5|462
1631495400000|2021-09-13 01:10:00|9712.4|9702.4|9703.5|9693.5|9721.5|9711.5|9702.4|9692.4|326
1631495700000|2021-09-13 01:15:00|9703.4|9693.4|9726.5|9716.5|9734.8|9724.8|9703|9693|394
1631496000000|2021-09-13 01:20:00|9726.3|9716.3|9703.8|9693.8|9726.3|9716.3|9699.1|9689.1|333
1631496300000|2021-09-13 01:25:00|9703.5|9693.5|9663|9653|9703.5|9693.5|9656.5|9646.5|357
1631496600000|2021-09-13 01:30:00|9663.3|9653.3|9697.9|9687.9|9698|9688|9662|9652|307
1631496900000|2021-09-13 01:35:00|9698|9688|9700.5|9690.5|9705.3|9695.3|9694.4|9684.4|280
1631497200000|2021-09-13 01:40:00|9700.3|9690.3|9687.3|9677.3|9704|9694|9686.8|9676.8|233
1631497500000|2021-09-13 01:45:00|9687.8|9677.8|9684.5|9674.5|9698.4|9688.4|9680.5|9670.5|255
1631497800000|2021-09-13 01:50:00|9684.3|9674.3|9673.4|9663.4|9684.3|9674.3|9672.5|9662.5|277
1631498100000|2021-09-13 01:55:00|9673.6|9663.6|9669.6|9659.6|9675.3|9665.3|9665|9655|243
1631498400000|2021-09-13 02:00:00|9669.9|9659.9|9666.8|9656.8|9673.3|9663.3|9661.8|9651.8|239
1631498700000|2021-09-13 02:05:00|9666.5|9656.5|9663.3|9653.3|9667|9657|9658.8|9648.8|180
1631499000000|2021-09-13 02:10:00|9663.5|9653.5|9653|9643|9664|9654|9649.9|9639.9|263
1631499300000|2021-09-13 02:15:00|9654|9644|9653.3|9643.3|9655.1|9645.1|9650.4|9640.4|93
1631499600000|2021-09-13 02:20:00|9653.1|9643.1|9649.3|9639.3|9654.6|9644.6|9649.3|9639.3|46
1631499900000|2021-09-13 02:25:00|9648.8|9638.8|9646.6|9636.6|9648.8|9638.8|9640|9630|129
1631500200000|2021-09-13 02:30:00|9646.9|9636.9|9645.8|9635.8|9654.9|9644.9|9639.9|9629.9|358
1631500500000|2021-09-13 02:35:00|9646|9636|9661.4|9651.4|9662.8|9652.8|9641.5|9631.5|262
1631500800000|2021-09-13 02:40:00|9662.1|9652.1|9658.1|9648.1|9670|9660|9658.1|9648.1|410
1631501100000|2021-09-13 02:45:00|9658|9648|9652.8|9642.8|9658|9648|9648.3|9638.3|225
1631501400000|2021-09-13 02:50:00|9652.5|9642.5|9652.8|9642.8|9658|9648|9648.4|9638.4|240
1631501700000|2021-09-13 02:55:00|9653|9643|9677.1|9667.1|9677.1|9667.1|9653|9643|245
1631502000000|2021-09-13 03:00:00|9678|9668|9691.1|9681.1|9698.9|9688.9|9677.5|9667.5|302
1631502300000|2021-09-13 03:05:00|9691.5|9681.5|9696.8|9686.8|9703.8|9693.8|9687.1|9677.1|272
1631502600000|2021-09-13 03:10:00|9697|9687|9704.3|9694.3|9709.9|9699.9|9697|9687|233
1631502900000|2021-09-13 03:15:00|9704|9694|9726.4|9716.4|9728.5|9718.5|9702.8|9692.8|308
1631503200000|2021-09-13 03:20:00|9726.5|9716.5|9723.5|9713.5|9728.6|9718.6|9721|9711|202
1631503500000|2021-09-13 03:25:00|9723.4|9713.4|9705.1|9695.1|9723.4|9713.4|9702.5|9692.5|239
1631503800000|2021-09-13 03:30:00|9705.6|9695.6|9700.3|9690.3|9705.6|9695.6|9700|9690|46
1631504100000|2021-09-13 03:35:00|9700|9690|9694|9684|9700|9690|9693.1|9683.1|66
1631504400000|2021-09-13 03:40:00|9694.3|9684.3|9693.6|9683.6|9695.5|9685.5|9692.9|9682.9|38
1631504700000|2021-09-13 03:45:00|9693.4|9683.4|9695|9685|9696.5|9686.5|9691.5|9681.5|37
1631505000000|2021-09-13 03:50:00|9694.8|9684.8|9695.6|9685.6|9696.8|9686.8|9693.5|9683.5|67
1631505300000|2021-09-13 03:55:00|9695.3|9685.3|9691.6|9681.6|9695.6|9685.6|9688.9|9678.9|59
1631505600000|2021-09-13 04:00:00|9691.4|9681.4|9690|9680|9691.6|9681.6|9690|9680|20
1631505900000|2021-09-13 04:05:00|9690.3|9680.3|9690.5|9680.5|9692.4|9682.4|9690.3|9680.3|29
1631506200000|2021-09-13 04:10:00|9690.9|9680.9|9691.4|9681.4|9693|9683|9690.9|9680.9|25
1631506500000|2021-09-13 04:15:00|9691|9681|9691.1|9681.1|9692.6|9682.6|9690.5|9680.5|26
1631506800000|2021-09-13 04:20:00|9691|9681|9691.1|9681.1|9693.3|9683.3|9691|9681|71
1631507100000|2021-09-13 04:25:00|9691.6|9681.6|9694.1|9684.1|9694.3|9684.3|9691.4|9681.4|42
1631507400000|2021-09-13 04:30:00|9693.8|9683.8|9693.3|9683.3|9693.9|9683.9|9691|9681|60
1631507700000|2021-09-13 04:35:00|9693.9|9683.9|9698.3|9688.3|9705.3|9695.3|9692.5|9682.5|92
1631508000000|2021-09-13 04:40:00|9699.5|9689.5|9691.8|9681.8|9702.1|9692.1|9691.8|9681.8|81
1631508300000|2021-09-13 04:45:00|9692|9682|9690.3|9680.3|9693.1|9683.1|9687.6|9677.6|53
1631508600000|2021-09-13 04:50:00|9690.4|9680.4|9684.9|9674.9|9690.4|9680.4|9683.4|9673.4|90
1631508900000|2021-09-13 04:55:00|9684.5|9674.5|9681.9|9671.9|9684.5|9674.5|9679.1|9669.1|116
1631509200000|2021-09-13 05:00:00|9681.8|9671.8|9682.3|9672.3|9684.5|9674.5|9675.3|9665.3|168
1631509500000|2021-09-13 05:05:00|9682.4|9672.4|9681.5|9671.5|9682.9|9672.9|9680.3|9670.3|81
1631509800000|2021-09-13 05:10:00|9681.4|9671.4|9690.1|9680.1|9692.1|9682.1|9680.3|9670.3|146
1631510100000|2021-09-13 05:15:00|9690.4|9680.4|9687.1|9677.1|9690.4|9680.4|9685.8|9675.8|151
1631510400000|2021-09-13 05:20:00|9687.4|9677.4|9703.8|9693.8|9707.5|9697.5|9685.8|9675.8|164
1631510700000|2021-09-13 05:25:00|9703.6|9693.6|9711.1|9701.1|9715.3|9705.3|9699.3|9689.3|105
1631511000000|2021-09-13 05:30:00|9710.9|9700.9|9701.4|9691.4|9710.9|9700.9|9688.3|9678.3|360
1631511300000|2021-09-13 05:35:00|9701.1|9691.1|9706.4|9696.4|9706.4|9696.4|9692.4|9682.4|338
1631511600000|2021-09-13 05:40:00|9706.8|9696.8|9707|9697|9711|9701|9699.3|9689.3|237
1631511900000|2021-09-13 05:45:00|9706.8|9696.8|9721.6|9711.6|9723.3|9713.3|9706.8|9696.8|147
1631512200000|2021-09-13 05:50:00|9721|9711|9729.3|9719.3|9732.5|9722.5|9719.1|9709.1|329
1631512500000|2021-09-13 05:55:00|9729|9719|9741.1|9731.1|9743|9733|9725.1|9715.1|331
1631512800000|2021-09-13 06:00:00|9740.6|9730.6|9746|9736|9746.9|9736.9|9731.3|9721.3|442
1631513100000|2021-09-13 06:05:00|9745.5|9735.5|9722.6|9712.6|9751|9741|9720.6|9710.6|284
1631513400000|2021-09-13 06:10:00|9722.5|9712.5|9737.5|9727.5|9737.5|9727.5|9719.5|9709.5|217
1631513700000|2021-09-13 06:15:00|9737.3|9727.3|9736.3|9726.3|9742.6|9732.6|9733.4|9723.4|366
1631514000000|2021-09-13 06:20:00|9735.9|9725.9|9740.9|9730.9|9742.8|9732.8|9734|9724|348
1631514300000|2021-09-13 06:25:00|9741.1|9731.1|9759.3|9749.3|9760.1|9750.1|9735.5|9725.5|278
1631514600000|2021-09-13 06:30:00|9759.4|9749.4|9745.8|9735.8|9760|9750|9744.6|9734.6|269
1631514900000|2021-09-13 06:35:00|9746|9736|9714.8|9704.8|9747.1|9737.1|9713.8|9703.8|291
1631515200000|2021-09-13 06:40:00|9714.5|9704.5|9723.4|9713.4|9725.6|9715.6|9708.4|9698.4|389
1631515500000|2021-09-13 06:45:00|9723.1|9713.1|9720.5|9710.5|9726.3|9716.3|9707.5|9697.5|334
1631515800000|2021-09-13 06:50:00|9720.3|9710.3|9699.8|9689.8|9720.3|9710.3|9696.6|9686.6|341
1631516100000|2021-09-13 06:55:00|9699.5|9689.5|9703.3|9693.3|9703.3|9693.3|9686.5|9676.5|344
1631516400000|2021-09-13 07:00:00|9700.8|9690.8|9696.3|9686.3|9700.8|9690.8|9685.5|9675.5|299
1631516700000|2021-09-13 07:05:00|9695.8|9685.8|9666.5|9656.5|9696.5|9686.5|9660.6|9650.6|212
1631517000000|2021-09-13 07:10:00|9666.3|9656.3|9674.3|9664.3|9674.3|9664.3|9651.8|9641.8|250
1631517300000|2021-09-13 07:15:00|9675.3|9665.3|9659|9649|9675.5|9665.5|9648.3|9638.3|243
1631517600000|2021-09-13 07:20:00|9659.3|9649.3|9669.5|9659.5|9679|9669|9659.3|9649.3|217
1631517900000|2021-09-13 07:25:00|9668.6|9658.6|9674|9664|9678|9668|9665.4|9655.4|232
1631518200000|2021-09-13 07:30:00|9674.3|9664.3|9678.3|9668.3|9680.8|9670.8|9665.8|9655.8|191
1631518500000|2021-09-13 07:35:00|9678.5|9668.5|9657.8|9647.8|9678.5|9668.5|9657.3|9647.3|162
1631518800000|2021-09-13 07:40:00|9658.5|9648.5|9672|9662|9676.8|9666.8|9658.5|9648.5|193
1631519100000|2021-09-13 07:45:00|9672.3|9662.3|9684|9674|9684|9674|9669.3|9659.3|222
1631519400000|2021-09-13 07:50:00|9683|9673|9686.8|9676.8|9698.3|9688.3|9681.8|9671.8|166
1631519700000|2021-09-13 07:55:00|9686|9676|9687.5|9677.5|9691.3|9681.3|9684.5|9674.5|141
1631520000000|2021-09-13 08:00:00|9688|9678|9691.3|9681.3|9697.8|9687.8|9687.3|9677.3|217
1631520300000|2021-09-13 08:05:00|9691.5|9681.5|9694.3|9684.3|9699.3|9689.3|9689.5|9679.5|185
1631520600000|2021-09-13 08:10:00|9694|9684|9691|9681|9700.8|9690.8|9687.3|9677.3|163
1631520900000|2021-09-13 08:15:00|9691.3|9681.3|9690|9680|9694.3|9684.3|9682.3|9672.3|165
1631521200000|2021-09-13 08:20:00|9690.3|9680.3|9683|9673|9692.8|9682.8|9682.3|9672.3|151
1631521500000|2021-09-13 08:25:00|9682.8|9672.8|9698|9688|9701|9691|9681.5|9671.5|175
1631521800000|2021-09-13 08:30:00|9698.3|9688.3|9688.5|9678.5|9699.3|9689.3|9687.8|9677.8|170
1631522100000|2021-09-13 08:35:00|9688.8|9678.8|9692|9682|9692.3|9682.3|9682.8|9672.8|150
1631522400000|2021-09-13 08:40:00|9692.3|9682.3|9688.3|9678.3|9694.3|9684.3|9682.3|9672.3|148
1631522700000|2021-09-13 08:45:00|9688.5|9678.5|9691.3|9681.3|9691.8|9681.8|9682|9672|180
1631523000000|2021-09-13 08:50:00|9691.5|9681.5|9688.3|9678.3|9699.3|9689.3|9688|9678|151
1631523300000|2021-09-13 08:55:00|9688|9678|9692.8|9682.8|9695.3|9685.3|9687.8|9677.8|98
1631523600000|2021-09-13 09:00:00|9691.3|9681.3|9687.8|9677.8|9695.3|9685.3|9687.3|9677.3|158
1631523900000|2021-09-13 09:05:00|9687.5|9677.5|9674.3|9664.3|9687.5|9677.5|9671.5|9661.5|168
1631524200000|2021-09-13 09:10:00|9673.8|9663.8|9673.5|9663.5|9673.8|9663.8|9670|9660|126
1631524500000|2021-09-13 09:15:00|9673.8|9663.8|9665.8|9655.8|9676|9666|9665.8|9655.8|133
1631524800000|2021-09-13 09:20:00|9666|9656|9678.5|9668.5|9678.5|9668.5|9665.8|9655.8|132
1631525100000|2021-09-13 09:25:00|9678.8|9668.8|9676.5|9666.5|9680.3|9670.3|9674.3|9664.3|100
1631525400000|2021-09-13 09:30:00|9676|9666|9666|9656|9676|9666|9665.5|9655.5|108
1631525700000|2021-09-13 09:35:00|9666.3|9656.3|9665.5|9655.5|9669.8|9659.8|9664.8|9654.8|104
1631526000000|2021-09-13 09:40:00|9665.8|9655.8|9672.3|9662.3|9673.8|9663.8|9661.3|9651.3|132
1631526300000|2021-09-13 09:45:00|9672.5|9662.5|9676.8|9666.8|9679.8|9669.8|9671|9661|131
1631526600000|2021-09-13 09:50:00|9677|9667|9681.5|9671.5|9682|9672|9677|9667|114
1631526900000|2021-09-13 09:55:00|9682|9672|9676.8|9666.8|9682|9672|9676.5|9666.5|124
1631527200000|2021-09-13 10:00:00|9677|9667|9682.3|9672.3|9683.8|9673.8|9674.8|9664.8|112
1631527500000|2021-09-13 10:05:00|9682.5|9672.5|9687|9677|9689.3|9679.3|9679.8|9669.8|104
1631527800000|2021-09-13 10:10:00|9687.5|9677.5|9689.5|9679.5|9690.5|9680.5|9684.8|9674.8|119
1631528100000|2021-09-13 10:15:00|9689.8|9679.8|9691.3|9681.3|9692.3|9682.3|9688.8|9678.8|128
1631528400000|2021-09-13 10:20:00|9691|9681|9693|9683|9694.8|9684.8|9688.5|9678.5|114
1631528700000|2021-09-13 10:25:00|9691.5|9681.5|9685.5|9675.5|9693.8|9683.8|9685.5|9675.5|128
1631529000000|2021-09-13 10:30:00|9685|9675|9681|9671|9685.8|9675.8|9678.3|9668.3|135
1631529300000|2021-09-13 10:35:00|9680.8|9670.8|9682|9672|9684.3|9674.3|9678.3|9668.3|123
1631529600000|2021-09-13 10:40:00|9681.8|9671.8|9682.5|9672.5|9684.5|9674.5|9678.8|9668.8|110
1631529900000|2021-09-13 10:45:00|9683|9673|9678.3|9668.3|9684.3|9674.3|9677.3|9667.3|129
1631530200000|2021-09-13 10:50:00|9678.5|9668.5|9676|9666|9680|9670|9670.3|9660.3|173
1631530500000|2021-09-13 10:55:00|9676.3|9666.3|9669.5|9659.5|9677|9667|9667.8|9657.8|134
1631530800000|2021-09-13 11:00:00|9669.3|9659.3|9676.8|9666.8|9677.3|9667.3|9669.3|9659.3|181
1631531100000|2021-09-13 11:05:00|9677.3|9667.3|9670.8|9660.8|9683.3|9673.3|9669.5|9659.5|184
1631531400000|2021-09-13 11:10:00|9670.5|9660.5|9681.5|9671.5|9682.3|9672.3|9670.5|9660.5|152
1631531700000|2021-09-13 11:15:00|9682|9672|9672.8|9662.8|9684.5|9674.5|9670.3|9660.3|115
1631532000000|2021-09-13 11:20:00|9672.3|9662.3|9664.5|9654.5|9672.5|9662.5|9657.5|9647.5|260
1631532300000|2021-09-13 11:25:00|9664.3|9654.3|9662.3|9652.3|9667.3|9657.3|9653.8|9643.8|203
1631532600000|2021-09-13 11:30:00|9662|9652|9656|9646|9662.8|9652.8|9643.1|9633.1|274
1631532900000|2021-09-13 11:35:00|9655.8|9645.8|9642.8|9632.8|9655.8|9645.8|9638|9628|255
1631533200000|2021-09-13 11:40:00|9643.5|9633.5|9638|9628|9646.5|9636.5|9637.5|9627.5|192
1631533500000|2021-09-13 11:45:00|9638.3|9628.3|9648.5|9638.5|9648.5|9638.5|9635.1|9625.1|191
1631533800000|2021-09-13 11:50:00|9648.8|9638.8|9657.5|9647.5|9657.8|9647.8|9648.8|9638.8|218
1631534100000|2021-09-13 11:55:00|9657.8|9647.8|9667.3|9657.3|9676|9666|9652.8|9642.8|212
1631534400000|2021-09-13 12:00:00|9669.5|9659.5|9671.3|9661.3|9672|9662|9660.5|9650.5|253
1631534700000|2021-09-13 12:05:00|9671.5|9661.5|9682|9672|9682|9672|9669|9659|239
1631535000000|2021-09-13 12:10:00|9680.5|9670.5|9694|9684|9695.3|9685.3|9678.8|9668.8|263
1631535300000|2021-09-13 12:15:00|9694.5|9684.5|9693.3|9683.3|9704|9694|9691.5|9681.5|280
1631535600000|2021-09-13 12:20:00|9694.8|9684.8|9679.5|9669.5|9696.5|9686.5|9672.8|9662.8|251
1631535900000|2021-09-13 12:25:00|9679|9669|9676.8|9666.8|9682.3|9672.3|9673.5|9663.5|242
1631536200000|2021-09-13 12:30:00|9673.8|9663.8|9664.3|9654.3|9679.8|9669.8|9663.3|9653.3|295
1631536500000|2021-09-13 12:35:00|9664.5|9654.5|9663.3|9653.3|9666.5|9656.5|9647|9637|255
1631536800000|2021-09-13 12:40:00|9663.5|9653.5|9676.8|9666.8|9679.3|9669.3|9660.3|9650.3|223
1631537100000|2021-09-13 12:45:00|9676.3|9666.3|9682.5|9672.5|9683.3|9673.3|9676|9666|175
1631537400000|2021-09-13 12:50:00|9683.3|9673.3|9685.8|9675.8|9686.8|9676.8|9675.3|9665.3|254
1631537700000|2021-09-13 12:55:00|9686|9676|9695.8|9685.8|9698.6|9688.6|9685|9675|236
1631538000000|2021-09-13 13:00:00|9696|9686|9669.5|9659.5|9698|9688|9659.3|9649.3|589
1631538300000|2021-09-13 13:05:00|9669.8|9659.8|9652|9642|9669.8|9659.8|9636.3|9626.3|527
1631538600000|2021-09-13 13:10:00|9650.8|9640.8|9637.3|9627.3|9658.8|9648.8|9632.5|9622.5|488
1631538900000|2021-09-13 13:15:00|9638.3|9628.3|9594.6|9584.6|9640.8|9630.8|9594.6|9584.6|549
1631539200000|2021-09-13 13:20:00|9594.1|9584.1|9608.3|9598.3|9612.3|9602.3|9590.5|9580.5|475
1631539500000|2021-09-13 13:25:00|9609.3|9599.3|9585.5|9575.5|9614.5|9604.5|9584.5|9574.5|463
1631539800000|2021-09-13 13:30:00|9585.8|9575.8|9588.3|9578.3|9589.3|9579.3|9570.8|9560.8|702
1631540100000|2021-09-13 13:35:00|9588|9578|9609|9599|9612.8|9602.8|9579|9569|602
1631540400000|2021-09-13 13:40:00|9608.8|9598.8|9594.5|9584.5|9608.8|9598.8|9585|9575|520
1631540700000|2021-09-13 13:45:00|9595.3|9585.3|9579.3|9569.3|9604|9594|9566.8|9556.8|563
1631541000000|2021-09-13 13:50:00|9579.5|9569.5|9578.3|9568.3|9582.3|9572.3|9565.5|9555.5|498
1631541300000|2021-09-13 13:55:00|9578.5|9568.5|9565.5|9555.5|9582.5|9572.5|9564.8|9554.8|470
1631541600000|2021-09-13 14:00:00|9566|9556|9519.8|9509.8|9572|9562|9519.3|9509.3|595
1631541900000|2021-09-13 14:05:00|9521.5|9511.5|9494.8|9484.8|9532|9522|9492|9482|742
1631542200000|2021-09-13 14:10:00|9495.3|9485.3|9512.3|9502.3|9519.3|9509.3|9494|9484|669
1631542500000|2021-09-13 14:15:00|9513|9503|9508.3|9498.3|9515.5|9505.5|9493.5|9483.5|571
1631542800000|2021-09-13 14:20:00|9508.8|9498.8|9502.8|9492.8|9510|9500|9494.8|9484.8|530
1631543100000|2021-09-13 14:25:00|9503.3|9493.3|9494.3|9484.3|9516.5|9506.5|9490.8|9480.8|531
1631543400000|2021-09-13 14:30:00|9493.3|9483.3|9484|9474|9494.3|9484.3|9478|9468|523
1631543700000|2021-09-13 14:35:00|9483.8|9473.8|9496.3|9486.3|9502.3|9492.3|9477.5|9467.5|470
1631544000000|2021-09-13 14:40:00|9496.5|9486.5|9513.3|9503.3|9516.5|9506.5|9489.5|9479.5|429
1631544300000|2021-09-13 14:45:00|9514|9504|9531.8|9521.8|9536.5|9526.5|9513.3|9503.3|381
1631544600000|2021-09-13 14:50:00|9532|9522|9543|9533|9550.3|9540.3|9529|9519|182
1631544900000|2021-09-13 14:55:00|9543.3|9533.3|9546.3|9536.3|9553|9543|9539.3|9529.3|237
1631545200000|2021-09-13 15:00:00|9546.8|9536.8|9544.8|9534.8|9564.8|9554.8|9543.3|9533.3|181
1631545500000|2021-09-13 15:05:00|9545.3|9535.3|9539.3|9529.3|9550.8|9540.8|9534.5|9524.5|296
1631545800000|2021-09-13 15:10:00|9539.5|9529.5|9535.3|9525.3|9543.3|9533.3|9533.5|9523.5|186
1631546100000|2021-09-13 15:15:00|9535.8|9525.8|9537.5|9527.5|9539.3|9529.3|9529.3|9519.3|137
1631546400000|2021-09-13 15:20:00|9537|9527|9545.3|9535.3|9545.5|9535.5|9531.3|9521.3|136
1631546700000|2021-09-13 15:25:00|9544.5|9534.5|9555.3|9545.3|9559|9549|9544.3|9534.3|131
1631547000000|2021-09-13 15:30:00|9555.5|9545.5|9556.5|9546.5|9559.5|9549.5|9548|9538|142
1631547300000|2021-09-13 15:35:00|9556.8|9546.8|9551.8|9541.8|9559|9549|9539.8|9529.8|157
1631547600000|2021-09-13 15:40:00|9553|9543|9570|9560|9570.8|9560.8|9553|9543|242
1631547900000|2021-09-13 15:45:00|9568.5|9558.5|9567.5|9557.5|9573.4|9563.4|9558|9548|212
1631548200000|2021-09-13 15:50:00|9567.3|9557.3|9566|9556|9570.5|9560.5|9561.3|9551.3|110
1631548500000|2021-09-13 15:55:00|9566.3|9556.3|9562.5|9552.5|9575.3|9565.3|9562.3|9552.3|108
1631548800000|2021-09-13 16:00:00|9561.3|9551.3|9557|9547|9570.5|9560.5|9556|9546|115
1631549100000|2021-09-13 16:05:00|9557.3|9547.3|9557.8|9547.8|9559.8|9549.8|9554.8|9544.8|65
1631549400000|2021-09-13 16:10:00|9558|9548|9568.3|9558.3|9570|9560|9558|9548|115
1631549700000|2021-09-13 16:15:00|9568.8|9558.8|9558.5|9548.5|9568.8|9558.8|9555|9545|73
1631550000000|2021-09-13 16:20:00|9558.8|9548.8|9563.5|9553.5|9564|9554|9556.8|9546.8|92
1631550300000|2021-09-13 16:25:00|9563.8|9553.8|9560|9550|9566.8|9556.8|9557.8|9547.8|90
1631550600000|2021-09-13 16:30:00|9560.8|9550.8|9561|9551|9566.3|9556.3|9560.3|9550.3|100
1631550900000|2021-09-13 16:35:00|9561.3|9551.3|9556.5|9546.5|9561.5|9551.5|9556.5|9546.5|85
1631551200000|2021-09-13 16:40:00|9556.3|9546.3|9548.5|9538.5|9557.5|9547.5|9548.3|9538.3|130
1631551500000|2021-09-13 16:45:00|9548.8|9538.8|9544.8|9534.8|9551|9541|9544|9534|69
1631551800000|2021-09-13 16:50:00|9545|9535|9544.3|9534.3|9546.5|9536.5|9536.6|9526.6|84
1631552100000|2021-09-13 16:55:00|9544.5|9534.5|9550.1|9540.1|9550.6|9540.6|9544.3|9534.3|78
1631577600000|2021-09-14 00:00:00|9547.5|9537.5|9548.1|9538.1|9548.1|9538.1|9541.6|9531.6|19
1631577900000|2021-09-14 00:05:00|9548|9538|9543|9533|9548.1|9538.1|9542.9|9532.9|17
1631578200000|2021-09-14 00:10:00|9542.9|9532.9|9546.6|9536.6|9547.4|9537.4|9541|9531|41
1631578500000|2021-09-14 00:15:00|9546.8|9536.8|9548.3|9538.3|9548.8|9538.8|9544.8|9534.8|23
1631578800000|2021-09-14 00:20:00|9547.9|9537.9|9547.9|9537.9|9548.8|9538.8|9547|9537|14
1631579100000|2021-09-14 00:25:00|9547.6|9537.6|9551.3|9541.3|9552.3|9542.3|9544.8|9534.8|51
1631579400000|2021-09-14 00:30:00|9551.6|9541.6|9548.9|9538.9|9552.6|9542.6|9548.6|9538.6|45
1631579700000|2021-09-14 00:35:00|9549|9539|9552.8|9542.8|9552.8|9542.8|9548.8|9538.8|85
1631580000000|2021-09-14 00:40:00|9552.5|9542.5|9561.3|9551.3|9562.5|9552.5|9552.3|9542.3|70
1631580300000|2021-09-14 00:45:00|9561|9551|9559.9|9549.9|9564|9554|9559.3|9549.3|72
1631580600000|2021-09-14 00:50:00|9559.5|9549.5|9558.3|9548.3|9559.8|9549.8|9556.8|9546.8|24
1631580900000|2021-09-14 00:55:00|9558.1|9548.1|9560|9550|9560.5|9550.5|9556.8|9546.8|55
1631581200000|2021-09-14 01:00:00|9559.6|9549.6|9536.4|9526.4|9565|9555|9535.9|9525.9|299
1631581500000|2021-09-14 01:05:00|9536.6|9526.6|9553.9|9543.9|9554.5|9544.5|9535.3|9525.3|236
1631581800000|2021-09-14 01:10:00|9553.5|9543.5|9554.1|9544.1|9556.3|9546.3|9550.1|9540.1|134
1631582100000|2021-09-14 01:15:00|9553.6|9543.6|9556.3|9546.3|9559.1|9549.1|9547.9|9537.9|170
1631582400000|2021-09-14 01:20:00|9556|9546|9549.5|9539.5|9559.8|9549.8|9547|9537|218
1631582700000|2021-09-14 01:25:00|9549.8|9539.8|9541.9|9531.9|9550.1|9540.1|9541.5|9531.5|132
1631583000000|2021-09-14 01:30:00|9542|9532|9532.3|9522.3|9546.8|9536.8|9523|9513|233
1631583300000|2021-09-14 01:35:00|9532|9522|9535.4|9525.4|9541.5|9531.5|9530.8|9520.8|222
1631583600000|2021-09-14 01:40:00|9535.6|9525.6|9521.5|9511.5|9537|9527|9521.1|9511.1|250
1631583900000|2021-09-14 01:45:00|9521.1|9511.1|9526|9516|9531.3|9521.3|9520.1|9510.1|253
1631584200000|2021-09-14 01:50:00|9525.8|9515.8|9532.8|9522.8|9532.8|9522.8|9522.3|9512.3|197
1631584500000|2021-09-14 01:55:00|9532.6|9522.6|9533.4|9523.4|9538.6|9528.6|9532.1|9522.1|181
1631584800000|2021-09-14 02:00:00|9533.6|9523.6|9534|9524|9536.9|9526.9|9529|9519|153
1631585100000|2021-09-14 02:05:00|9533.8|9523.8|9541.9|9531.9|9544.1|9534.1|9533.5|9523.5|167
1631585400000|2021-09-14 02:10:00|9541.5|9531.5|9547.4|9537.4|9549.5|9539.5|9539.8|9529.8|212
1631585700000|2021-09-14 02:15:00|9547.1|9537.1|9550.1|9540.1|9554.3|9544.3|9546|9536|94
1631586000000|2021-09-14 02:20:00|9550.8|9540.8|9551.5|9541.5|9554.3|9544.3|9550.1|9540.1|105
1631586300000|2021-09-14 02:25:00|9551.8|9541.8|9550.6|9540.6|9553|9543|9549.1|9539.1|70
1631586600000|2021-09-14 02:30:00|9551|9541|9552.3|9542.3|9555.1|9545.1|9546.4|9536.4|244
1631586900000|2021-09-14 02:35:00|9552.5|9542.5|9564.9|9554.9|9566.8|9556.8|9551.8|9541.8|200
1631587200000|2021-09-14 02:40:00|9565.3|9555.3|9569.9|9559.9|9570.9|9560.9|9562.6|9552.6|215
1631587500000|2021-09-14 02:45:00|9569.4|9559.4|9567.3|9557.3|9577.5|9567.5|9564.5|9554.5|284
1631587800000|2021-09-14 02:50:00|9567|9557|9565.8|9555.8|9569.8|9559.8|9563.4|9553.4|194
1631588100000|2021-09-14 02:55:00|9565.5|9555.5|9560.3|9550.3|9565.5|9555.5|9559.9|9549.9|198
1631588400000|2021-09-14 03:00:00|9560.4|9550.4|9542.3|9532.3|9563.1|9553.1|9540.3|9530.3|318
1631588700000|2021-09-14 03:05:00|9542|9532|9547.6|9537.6|9554.1|9544.1|9542|9532|199
1631589000000|2021-09-14 03:10:00|9547.4|9537.4|9556.3|9546.3|9556.3|9546.3|9546.5|9536.5|169
1631589300000|2021-09-14 03:15:00|9555.8|9545.8|9552.5|9542.5|9556.3|9546.3|9542.5|9532.5|201
1631589600000|2021-09-14 03:20:00|9552.4|9542.4|9555.1|9545.1|9558.4|9548.4|9548.1|9538.1|197
1631589900000|2021-09-14 03:25:00|9554.9|9544.9|9551.6|9541.6|9555.8|9545.8|9551.1|9541.1|154
1631590200000|2021-09-14 03:30:00|9551.9|9541.9|9546.5|9536.5|9551.9|9541.9|9545.3|9535.3|96
1631590500000|2021-09-14 03:35:00|9546.1|9536.1|9544.4|9534.4|9546.1|9536.1|9544|9534|68
1631590800000|2021-09-14 03:40:00|9544.6|9534.6|9538.6|9528.6|9546.6|9536.6|9537|9527|102
1631591100000|2021-09-14 03:45:00|9538.5|9528.5|9539|9529|9541.6|9531.6|9538.1|9528.1|93
1631591400000|2021-09-14 03:50:00|9538.8|9528.8|9538.1|9528.1|9539.1|9529.1|9536.5|9526.5|43
1631591700000|2021-09-14 03:55:00|9538.5|9528.5|9541.5|9531.5|9542.8|9532.8|9538.5|9528.5|52
1631592000000|2021-09-14 04:00:00|9541|9531|9539.6|9529.6|9541|9531|9538.1|9528.1|50
1631592300000|2021-09-14 04:05:00|9539.3|9529.3|9541.9|9531.9|9542.1|9532.1|9539.3|9529.3|28
1631592600000|2021-09-14 04:10:00|9541.5|9531.5|9541.9|9531.9|9543.3|9533.3|9541.3|9531.3|25
1631592900000|2021-09-14 04:15:00|9541.6|9531.6|9542.6|9532.6|9542.6|9532.6|9540|9530|19
1631593200000|2021-09-14 04:20:00|9542.4|9532.4|9541|9531|9542.4|9532.4|9540|9530|17
1631593500000|2021-09-14 04:25:00|9540.9|9530.9|9541.1|9531.1|9541.1|9531.1|9539.8|9529.8|12
1631593800000|2021-09-14 04:30:00|9541.5|9531.5|9543.4|9533.4|9543.6|9533.6|9541.1|9531.1|43
1631594100000|2021-09-14 04:35:00|9543.1|9533.1|9541.9|9531.9|9543.5|9533.5|9541.9|9531.9|52
1631594400000|2021-09-14 04:40:00|9541.6|9531.6|9541.9|9531.9|9542.8|9532.8|9541.3|9531.3|36
1631594700000|2021-09-14 04:45:00|9541.6|9531.6|9540.8|9530.8|9541.6|9531.6|9540.8|9530.8|18
1631595000000|2021-09-14 04:50:00|9541|9531|9539.9|9529.9|9541.5|9531.5|9539.4|9529.4|72
1631595300000|2021-09-14 04:55:00|9539.6|9529.6|9541.9|9531.9|9542.1|9532.1|9537.3|9527.3|76
1631595600000|2021-09-14 05:00:00|9541.3|9531.3|9541.3|9531.3|9542.1|9532.1|9540.1|9530.1|71
1631595900000|2021-09-14 05:05:00|9541|9531|9539.5|9529.5|9541|9531|9537.1|9527.1|68
1631596200000|2021-09-14 05:10:00|9539.4|9529.4|9540.9|9530.9|9541|9531|9536.5|9526.5|81
1631596500000|2021-09-14 05:15:00|9540.5|9530.5|9532.8|9522.8|9540.5|9530.5|9531.4|9521.4|86
1631596800000|2021-09-14 05:20:00|9532.9|9522.9|9542.9|9532.9|9542.9|9532.9|9532.8|9522.8|131
1631597100000|2021-09-14 05:25:00|9543.3|9533.3|9544|9534|9548.8|9538.8|9542.6|9532.6|89
1631597400000|2021-09-14 05:30:00|9543.5|9533.5|9535.1|9525.1|9553.9|9543.9|9531.1|9521.1|294
1631597700000|2021-09-14 05:35:00|9535.4|9525.4|9531|9521|9537.8|9527.8|9529.9|9519.9|181
1631598000000|2021-09-14 05:40:00|9530.6|9520.6|9538.8|9528.8|9541|9531|9529.4|9519.4|142
1631598300000|2021-09-14 05:45:00|9539|9529|9548|9538|9549.8|9539.8|9535.8|9525.8|142
1631598600000|2021-09-14 05:50:00|9547.9|9537.9|9552|9542|9555.3|9545.3|9547.9|9537.9|133
1631598900000|2021-09-14 05:55:00|9551.8|9541.8|9539.5|9529.5|9555.9|9545.9|9539.5|9529.5|119
1631599200000|2021-09-14 06:00:00|9539.8|9529.8|9528.5|9518.5|9541.3|9531.3|9528|9518|162
1631599500000|2021-09-14 06:05:00|9528.3|9518.3|9521.6|9511.6|9528.8|9518.8|9515.8|9505.8|322
1631599800000|2021-09-14 06:10:00|9521.3|9511.3|9491.8|9481.8|9521.3|9511.3|9491.5|9481.5|358
1631600100000|2021-09-14 06:15:00|9491.5|9481.5|9498.3|9488.3|9509|9499|9490.5|9480.5|262
1631600400000|2021-09-14 06:20:00|9498|9488|9501.6|9491.6|9506.3|9496.3|9496.5|9486.5|247
1631600700000|2021-09-14 06:25:00|9501.3|9491.3|9494.1|9484.1|9503.6|9493.6|9490.8|9480.8|256
1631601000000|2021-09-14 06:30:00|9494.4|9484.4|9498.5|9488.5|9499.8|9489.8|9492.1|9482.1|327
1631601300000|2021-09-14 06:35:00|9499|9489|9491|9481|9501.3|9491.3|9490.5|9480.5|252
1631601600000|2021-09-14 06:40:00|9490.8|9480.8|9495.9|9485.9|9499.8|9489.8|9490.8|9480.8|314
1631601900000|2021-09-14 06:45:00|9495.6|9485.6|9497.6|9487.6|9504|9494|9493.4|9483.4|240
1631602200000|2021-09-14 06:50:00|9497.4|9487.4|9490.9|9480.9|9497.6|9487.6|9473.9|9463.9|336
1631602500000|2021-09-14 06:55:00|9490.5|9480.5|9484.8|9474.8|9495|9485|9478.3|9468.3|266
1631602800000|2021-09-14 07:00:00|9486.3|9476.3|9496.5|9486.5|9496.5|9486.5|9478.8|9468.8|219
1631603100000|2021-09-14 07:05:00|9496.3|9486.3|9507|9497|9509.8|9499.8|9490.8|9480.8|232
1631603400000|2021-09-14 07:10:00|9506.3|9496.3|9494.8|9484.8|9506.3|9496.3|9491.5|9481.5|165
1631603700000|2021-09-14 07:15:00|9495|9485|9500.3|9490.3|9500.3|9490.3|9486.8|9476.8|150
1631604000000|2021-09-14 07:20:00|9500|9490|9488.3|9478.3|9500.3|9490.3|9485.8|9475.8|197
1631604300000|2021-09-14 07:25:00|9488|9478|9493.8|9483.8|9494|9484|9486.3|9476.3|204
1631604600000|2021-09-14 07:30:00|9493.5|9483.5|9493|9483|9495|9485|9487|9477|226
1631604900000|2021-09-14 07:35:00|9493.3|9483.3|9474.8|9464.8|9500.5|9490.5|9471.8|9461.8|166
1631605200000|2021-09-14 07:40:00|9474.5|9464.5|9457|9447|9474.5|9464.5|9443.3|9433.3|246
1631605500000|2021-09-14 07:45:00|9457.5|9447.5|9456.3|9446.3|9458|9448|9439|9429|228
1631605800000|2021-09-14 07:50:00|9456.8|9446.8|9476|9466|9481.5|9471.5|9454.5|9444.5|159
1631606100000|2021-09-14 07:55:00|9476.4|9466.4|9483.8|9473.8|9484.3|9474.3|9473.5|9463.5|164
1631606400000|2021-09-14 08:00:00|9483.5|9473.5|9487.5|9477.5|9494.3|9484.3|9479.5|9469.5|242
1631606700000|2021-09-14 08:05:00|9487.8|9477.8|9477.3|9467.3|9496|9486|9476.5|9466.5|206
1631607000000|2021-09-14 08:10:00|9477|9467|9468.8|9458.8|9481.5|9471.5|9464.8|9454.8|193
1631607300000|2021-09-14 08:15:00|9469|9459|9462.8|9452.8|9469.8|9459.8|9457.5|9447.5|165
1631607600000|2021-09-14 08:20:00|9463.3|9453.3|9471.3|9461.3|9472.5|9462.5|9461.5|9451.5|210
1631607900000|2021-09-14 08:25:00|9471.5|9461.5|9477|9467|9480|9470|9467|9457|185
1631608200000|2021-09-14 08:30:00|9477.3|9467.3|9476.8|9466.8|9477.8|9467.8|9465.3|9455.3|177
1631608500000|2021-09-14 08:35:00|9477.3|9467.3|9483.8|9473.8|9489|9479|9472.8|9462.8|203
1631608800000|2021-09-14 08:40:00|9483.3|9473.3|9476|9466|9484.5|9474.5|9475|9465|181
1631609100000|2021-09-14 08:45:00|9476.3|9466.3|9470|9460|9476.3|9466.3|9467.8|9457.8|182
1631609400000|2021-09-14 08:50:00|9469.8|9459.8|9474.5|9464.5|9474.5|9464.5|9468.3|9458.3|118
1631609700000|2021-09-14 08:55:00|9474.3|9464.3|9472.5|9462.5|9476.3|9466.3|9472.3|9462.3|113
1631610000000|2021-09-14 09:00:00|9472.3|9462.3|9475.8|9465.8|9478|9468|9471|9461|96
1631610300000|2021-09-14 09:05:00|9476|9466|9481.3|9471.3|9483.3|9473.3|9475.8|9465.8|64
1631610600000|2021-09-14 09:10:00|9481.5|9471.5|9487.5|9477.5|9489.3|9479.3|9481.5|9471.5|118
1631610900000|2021-09-14 09:15:00|9487.8|9477.8|9491.8|9481.8|9494.3|9484.3|9486.3|9476.3|103
1631611200000|2021-09-14 09:20:00|9492|9482|9496.3|9486.3|9499.3|9489.3|9491.8|9481.8|115
1631611500000|2021-09-14 09:25:00|9495.5|9485.5|9500.8|9490.8|9502|9492|9493.8|9483.8|89
1631611800000|2021-09-14 09:30:00|9500.5|9490.5|9498|9488|9501.3|9491.3|9497.3|9487.3|65
1631612100000|2021-09-14 09:35:00|9498.3|9488.3|9491|9481|9498.3|9488.3|9489.8|9479.8|87
1631612400000|2021-09-14 09:40:00|9490.8|9480.8|9480.8|9470.8|9491|9481|9480|9470|117
1631612700000|2021-09-14 09:45:00|9480.5|9470.5|9473.8|9463.8|9481.8|9471.8|9472.5|9462.5|88
1631613000000|2021-09-14 09:50:00|9474|9464|9458.8|9448.8|9475.3|9465.3|9458.3|9448.3|84
1631613300000|2021-09-14 09:55:00|9459|9449|9458.3|9448.3|9462.5|9452.5|9458|9448|142
1631613600000|2021-09-14 10:00:00|9458|9448|9446.5|9436.5|9458|9448|9446.3|9436.3|145
1631613900000|2021-09-14 10:05:00|9446.8|9436.8|9445|9435|9451|9441|9443.8|9433.8|139
1631614200000|2021-09-14 10:10:00|9445.3|9435.3|9454.5|9444.5|9457|9447|9445|9435|87
1631614500000|2021-09-14 10:15:00|9454.8|9444.8|9452|9442|9456.5|9446.5|9451|9441|82
1631614800000|2021-09-14 10:20:00|9452.3|9442.3|9449.8|9439.8|9456.3|9446.3|9448.3|9438.3|98
1631615100000|2021-09-14 10:25:00|9450|9440|9452.3|9442.3|9455.5|9445.5|9449.5|9439.5|98
1631615400000|2021-09-14 10:30:00|9452.8|9442.8|9458.8|9448.8|9458.8|9448.8|9452|9442|94
1631615700000|2021-09-14 10:35:00|9458.5|9448.5|9455|9445|9458.8|9448.8|9453.5|9443.5|82
1631616000000|2021-09-14 10:40:00|9454.8|9444.8|9455.8|9445.8|9456.5|9446.5|9453|9443|99
1631616300000|2021-09-14 10:45:00|9455.5|9445.5|9453.8|9443.8|9456.3|9446.3|9451.3|9441.3|116
1631616600000|2021-09-14 10:50:00|9453.5|9443.5|9453.3|9443.3|9455|9445|9449.3|9439.3|149
1631616900000|2021-09-14 10:55:00|9453|9443|9453|9443|9454.3|9444.3|9449|9439|171
1631617200000|2021-09-14 11:00:00|9452.8|9442.8|9455.8|9445.8|9455.8|9445.8|9447.8|9437.8|187
1631617500000|2021-09-14 11:05:00|9455.5|9445.5|9454|9444|9458.8|9448.8|9453|9443|149
1631617800000|2021-09-14 11:10:00|9453.8|9443.8|9441.8|9431.8|9453.8|9443.8|9440|9430|165
1631618100000|2021-09-14 11:15:00|9441.5|9431.5|9432|9422|9441.5|9431.5|9432|9422|172
1631618400000|2021-09-14 11:20:00|9431.8|9421.8|9427.8|9417.8|9433.8|9423.8|9412.3|9402.3|202
1631618700000|2021-09-14 11:25:00|9428|9418|9415.5|9405.5|9428.5|9418.5|9413|9403|180
1631619000000|2021-09-14 11:30:00|9416.3|9406.3|9423.5|9413.5|9431.8|9421.8|9412.8|9402.8|253
1631619300000|2021-09-14 11:35:00|9423.8|9413.8|9430.8|9420.8|9432.8|9422.8|9423.8|9413.8|211
1631619600000|2021-09-14 11:40:00|9430.5|9420.5|9426|9416|9432.8|9422.8|9425.3|9415.3|147
1631619900000|2021-09-14 11:45:00|9425.8|9415.8|9393.5|9383.5|9426|9416|9385.8|9375.8|270
1631620200000|2021-09-14 11:50:00|9393|9383|9398.3|9388.3|9402|9392|9385.5|9375.5|399
1631620500000|2021-09-14 11:55:00|9398|9388|9403|9393|9407.5|9397.5|9396.5|9386.5|255
1631620800000|2021-09-14 12:00:00|9403.3|9393.3|9414|9404|9414.3|9404.3|9396|9386|254
1631621100000|2021-09-14 12:05:00|9414.8|9404.8|9401|9391|9414.8|9404.8|9400.8|9390.8|183
1631621400000|2021-09-14 12:10:00|9400.3|9390.3|9414.8|9404.8|9415|9405|9394|9384|243
1631621700000|2021-09-14 12:15:00|9414.5|9404.5|9405|9395|9419.3|9409.3|9398.5|9388.5|210
1631622000000|2021-09-14 12:20:00|9404.8|9394.8|9394|9384|9405.5|9395.5|9392.8|9382.8|217
1631622300000|2021-09-14 12:25:00|9393.3|9383.3|9401.8|9391.8|9403.1|9393.1|9386.8|9376.8|212
1631622600000|2021-09-14 12:30:00|9402.5|9392.5|9440.8|9430.8|9458.5|9448.5|9402.5|9392.5|661
1631622900000|2021-09-14 12:35:00|9441.3|9431.3|9432.8|9422.8|9449.3|9439.3|9426|9416|581
1631623200000|2021-09-14 12:40:00|9432.5|9422.5|9438.5|9428.5|9442|9432|9429.8|9419.8|435
1631623500000|2021-09-14 12:45:00|9438.3|9428.3|9450.5|9440.5|9453.5|9443.5|9435|9425|316
1631623800000|2021-09-14 12:50:00|9450.3|9440.3|9447.5|9437.5|9464.5|9454.5|9441.8|9431.8|323
1631624100000|2021-09-14 12:55:00|9447.8|9437.8|9474.8|9464.8|9481|9471|9446|9436|401
1631624400000|2021-09-14 13:00:00|9475.3|9465.3|9498.5|9488.5|9513|9503|9473|9463|642
1631624700000|2021-09-14 13:05:00|9499|9489|9521.5|9511.5|9522|9512|9495|9485|443
1631625000000|2021-09-14 13:10:00|9521.3|9511.3|9522|9512|9530.8|9520.8|9510|9500|504
1631625300000|2021-09-14 13:15:00|9521.8|9511.8|9507.5|9497.5|9531.5|9521.5|9507.5|9497.5|428
1631625600000|2021-09-14 13:20:00|9507.8|9497.8|9492.8|9482.8|9509.8|9499.8|9491|9481|340
1631625900000|2021-09-14 13:25:00|9492.3|9482.3|9479.8|9469.8|9493.3|9483.3|9470.8|9460.8|377
1631626200000|2021-09-14 13:30:00|9480|9470|9456.5|9446.5|9481|9471|9448|9438|600
1631626500000|2021-09-14 13:35:00|9456.8|9446.8|9462|9452|9472|9462|9453|9443|623
1631626800000|2021-09-14 13:40:00|9461.8|9451.8|9469.3|9459.3|9471.8|9461.8|9455.5|9445.5|526
1631627100000|2021-09-14 13:45:00|9468.3|9458.3|9464.3|9454.3|9473.5|9463.5|9458.8|9448.8|416
1631627400000|2021-09-14 13:50:00|9464.5|9454.5|9468|9458|9468.3|9458.3|9457.8|9447.8|440
1631627700000|2021-09-14 13:55:00|9468.3|9458.3|9466.5|9456.5|9469.8|9459.8|9455.5|9445.5|416
1631628000000|2021-09-14 14:00:00|9466.3|9456.3|9439.8|9429.8|9466.8|9456.8|9435.3|9425.3|562
1631628300000|2021-09-14 14:05:00|9440|9430|9444|9434|9456|9446|9438.8|9428.8|528
1631628600000|2021-09-14 14:10:00|9444.5|9434.5|9446.8|9436.8|9450.3|9440.3|9435|9425|479
1631628900000|2021-09-14 14:15:00|9446.5|9436.5|9448.3|9438.3|9462.3|9452.3|9445|9435|474
1631629200000|2021-09-14 14:20:00|9447.8|9437.8|9441.5|9431.5|9454.5|9444.5|9441.3|9431.3|487
1631629500000|2021-09-14 14:25:00|9441|9431|9456.3|9446.3|9458|9448|9438|9428|502
1631629800000|2021-09-14 14:30:00|9456|9446|9461.8|9451.8|9464.3|9454.3|9446.8|9436.8|462
1631630100000|2021-09-14 14:35:00|9461.3|9451.3|9445|9435|9468|9458|9442.8|9432.8|462
1631630400000|2021-09-14 14:40:00|9444.8|9434.8|9442.5|9432.5|9447|9437|9435.5|9425.5|412
1631630700000|2021-09-14 14:45:00|9443.3|9433.3|9460|9450|9460.8|9450.8|9442.3|9432.3|330
1631631000000|2021-09-14 14:50:00|9460.3|9450.3|9475.5|9465.5|9476|9466|9455.3|9445.3|366
1631631300000|2021-09-14 14:55:00|9475.8|9465.8|9451|9441|9475.8|9465.8|9451|9441|349
1631631600000|2021-09-14 15:00:00|9451.8|9441.8|9449.3|9439.3|9460.5|9450.5|9449.3|9439.3|280
1631631900000|2021-09-14 15:05:00|9449|9439|9466.5|9456.5|9469|9459|9446.5|9436.5|258
1631632200000|2021-09-14 15:10:00|9466.3|9456.3|9470|9460|9474|9464|9461.5|9451.5|247
1631632500000|2021-09-14 15:15:00|9469.8|9459.8|9472|9462|9473|9463|9461|9451|300
1631632800000|2021-09-14 15:20:00|9472.3|9462.3|9467|9457|9473.3|9463.3|9466.3|9456.3|274
1631633100000|2021-09-14 15:25:00|9467.5|9457.5|9454.5|9444.5|9469|9459|9454.3|9444.3|214
1631633400000|2021-09-14 15:30:00|9454.8|9444.8|9465.3|9455.3|9466.8|9456.8|9454.5|9444.5|251
1631633700000|2021-09-14 15:35:00|9465.5|9455.5|9468.5|9458.5|9472|9462|9465.3|9455.3|201
1631634000000|2021-09-14 15:40:00|9468.8|9458.8|9469.5|9459.5|9469.5|9459.5|9458.3|9448.3|223
1631634300000|2021-09-14 15:45:00|9469.3|9459.3|9442.3|9432.3|9469.3|9459.3|9436.8|9426.8|270
1631634600000|2021-09-14 15:50:00|9442|9432|9449.8|9439.8|9452|9442|9441.3|9431.3|189
1631634900000|2021-09-14 15:55:00|9449|9439|9448|9438|9451.3|9441.3|9445.3|9435.3|151
1631635200000|2021-09-14 16:00:00|9447.8|9437.8|9447.8|9437.8|9452|9442|9444.5|9434.5|207
1631635500000|2021-09-14 16:05:00|9447.3|9437.3|9444.8|9434.8|9448.3|9438.3|9442.8|9432.8|212
1631635800000|2021-09-14 16:10:00|9444.5|9434.5|9443.5|9433.5|9448.3|9438.3|9442.8|9432.8|109
1631636100000|2021-09-14 16:15:00|9443.8|9433.8|9446.8|9436.8|9450.5|9440.5|9443.3|9433.3|128
1631636400000|2021-09-14 16:20:00|9446.5|9436.5|9449|9439|9450.3|9440.3|9446.5|9436.5|127
1631636700000|2021-09-14 16:25:00|9448.8|9438.8|9452.5|9442.5|9453.8|9443.8|9447.3|9437.3|157
1631637000000|2021-09-14 16:30:00|9452.8|9442.8|9454.3|9444.3|9456|9446|9449|9439|175
1631637300000|2021-09-14 16:35:00|9454|9444|9443.5|9433.5|9454|9444|9441.3|9431.3|241
1631637600000|2021-09-14 16:40:00|9443.8|9433.8|9443.5|9433.5|9444.8|9434.8|9440.8|9430.8|175
1631637900000|2021-09-14 16:45:00|9443.3|9433.3|9439.5|9429.5|9443.5|9433.5|9439.3|9429.3|176
1631638200000|2021-09-14 16:50:00|9440.3|9430.3|9440.5|9430.5|9442.5|9432.5|9439.5|9429.5|111
1631638500000|2021-09-14 16:55:00|9440.3|9430.3|9449.6|9439.6|9449.6|9439.6|9437.1|9427.1|127
1631664000000|2021-09-15 00:00:00|9436|9426|9438.9|9428.9|9439.3|9429.3|9433|9423|26
1631664300000|2021-09-15 00:05:00|9438.5|9428.5|9437.9|9427.9|9438.6|9428.6|9434.1|9424.1|37
1631664600000|2021-09-15 00:10:00|9437.6|9427.6|9438.8|9428.8|9440|9430|9437.6|9427.6|10
1631664900000|2021-09-15 00:15:00|9438.9|9428.9|9442.6|9432.6|9444.6|9434.6|9438.9|9428.9|20
1631665200000|2021-09-15 00:20:00|9442.3|9432.3|9432.6|9422.6|9442.3|9432.3|9432.4|9422.4|39
1631665500000|2021-09-15 00:25:00|9432.4|9422.4|9423.3|9413.3|9432.9|9422.9|9422.9|9412.9|46
1631665800000|2021-09-15 00:30:00|9423.5|9413.5|9429.3|9419.3|9429.9|9419.9|9423.5|9413.5|18
1631666100000|2021-09-15 00:35:00|9429|9419|9429.3|9419.3|9429.3|9419.3|9427|9417|18
1631666400000|2021-09-15 00:40:00|9429.9|9419.9|9428.1|9418.1|9432.8|9422.8|9428.1|9418.1|11
1631666700000|2021-09-15 00:45:00|9429.3|9419.3|9424.4|9414.4|9430.5|9420.5|9424.4|9414.4|40
1631667000000|2021-09-15 00:50:00|9424.6|9414.6|9431.1|9421.1|9432.3|9422.3|9424.6|9414.6|38
1631667300000|2021-09-15 00:55:00|9430.5|9420.5|9434.3|9424.3|9434.8|9424.8|9428.8|9418.8|94
1631667600000|2021-09-15 01:00:00|9434|9424|9441.3|9431.3|9450.4|9440.4|9434|9424|372
1631667900000|2021-09-15 01:05:00|9441.4|9431.4|9429.9|9419.9|9441.4|9431.4|9421.5|9411.5|325
1631668200000|2021-09-15 01:10:00|9429.8|9419.8|9429.3|9419.3|9429.8|9419.8|9414.9|9404.9|320
1631668500000|2021-09-15 01:15:00|9428.8|9418.8|9437.1|9427.1|9438.5|9428.5|9427.1|9417.1|268
1631668800000|2021-09-15 01:20:00|9437.5|9427.5|9443.3|9433.3|9452.5|9442.5|9436|9426|285
1631669100000|2021-09-15 01:25:00|9443|9433|9445.3|9435.3|9452.8|9442.8|9443|9433|268
1631669400000|2021-09-15 01:30:00|9445.5|9435.5|9444|9434|9452.3|9442.3|9439.3|9429.3|323
1631669700000|2021-09-15 01:35:00|9444.1|9434.1|9449.3|9439.3|9450.8|9440.8|9440|9430|229
1631670000000|2021-09-15 01:40:00|9449.5|9439.5|9465.3|9455.3|9465.3|9455.3|9444|9434|199
1631670300000|2021-09-15 01:45:00|9465|9455|9448.4|9438.4|9465.3|9455.3|9443.5|9433.5|194
1631670600000|2021-09-15 01:50:00|9448|9438|9447.6|9437.6|9453.3|9443.3|9444.6|9434.6|129
1631670900000|2021-09-15 01:55:00|9447.4|9437.4|9448|9438|9451.9|9441.9|9445|9435|147
1631671200000|2021-09-15 02:00:00|9448.4|9438.4|9409.9|9399.9|9448.4|9438.4|9400.1|9390.1|382
1631671500000|2021-09-15 02:05:00|9409.8|9399.8|9413.5|9403.5|9414.6|9404.6|9404.3|9394.3|241
1631671800000|2021-09-15 02:10:00|9412.9|9402.9|9416.6|9406.6|9417.6|9407.6|9404.1|9394.1|258
1631672100000|2021-09-15 02:15:00|9416.5|9406.5|9416|9406|9416.8|9406.8|9410.1|9400.1|104
1631672400000|2021-09-15 02:20:00|9415.8|9405.8|9414|9404|9417.1|9407.1|9413.1|9403.1|101
1631672700000|2021-09-15 02:25:00|9414.4|9404.4|9413.1|9403.1|9417.1|9407.1|9413|9403|48
1631673000000|2021-09-15 02:30:00|9413.5|9403.5|9441.8|9431.8|9444.9|9434.9|9413.5|9403.5|330
1631673300000|2021-09-15 02:35:00|9441.6|9431.6|9435.9|9425.9|9444.3|9434.3|9435.8|9425.8|191
1631673600000|2021-09-15 02:40:00|9436.1|9426.1|9445.1|9435.1|9446.3|9436.3|9434.4|9424.4|220
1631673900000|2021-09-15 02:45:00|9444.9|9434.9|9456.8|9446.8|9458.5|9448.5|9443.5|9433.5|226
1631674200000|2021-09-15 02:50:00|9456.5|9446.5|9456.8|9446.8|9462|9452|9450.9|9440.9|219
1631674500000|2021-09-15 02:55:00|9456.9|9446.9|9471.5|9461.5|9475|9465|9456.8|9446.8|287
1631674800000|2021-09-15 03:00:00|9471.1|9461.1|9469|9459|9476.4|9466.4|9466.6|9456.6|233
1631675100000|2021-09-15 03:05:00|9469.3|9459.3|9477.5|9467.5|9477.8|9467.8|9462.9|9452.9|214
1631675400000|2021-09-15 03:10:00|9477.1|9467.1|9471.8|9461.8|9477.6|9467.6|9469.9|9459.9|268
1631675700000|2021-09-15 03:15:00|9472|9462|9462.5|9452.5|9472|9462|9461.6|9451.6|165
1631676000000|2021-09-15 03:20:00|9462.8|9452.8|9472.8|9462.8|9476.6|9466.6|9462.8|9452.8|235
1631676300000|2021-09-15 03:25:00|9472.5|9462.5|9474.3|9464.3|9476.8|9466.8|9471|9461|140
1631676600000|2021-09-15 03:30:00|9473.9|9463.9|9470.1|9460.1|9473.9|9463.9|9468.5|9458.5|103
1631676900000|2021-09-15 03:35:00|9470|9460|9467.8|9457.8|9470.5|9460.5|9465.8|9455.8|66
1631677200000|2021-09-15 03:40:00|9467.6|9457.6|9466.4|9456.4|9467.8|9457.8|9465|9455|72
1631677500000|2021-09-15 03:45:00|9466.8|9456.8|9467.1|9457.1|9468.5|9458.5|9465.5|9455.5|24
1631677800000|2021-09-15 03:50:00|9467|9457|9466.8|9456.8|9467.5|9457.5|9465.6|9455.6|35
1631678100000|2021-09-15 03:55:00|9466.5|9456.5|9466|9456|9467.1|9457.1|9465.5|9455.5|22
1631678400000|2021-09-15 04:00:00|9466.3|9456.3|9468.8|9458.8|9469.8|9459.8|9466|9456|30
1631678700000|2021-09-15 04:05:00|9468.5|9458.5|9468.5|9458.5|9469.3|9459.3|9468.5|9458.5|12
1631679000000|2021-09-15 04:10:00|9468.4|9458.4|9470.1|9460.1|9470.6|9460.6|9466.4|9456.4|23
1631679300000|2021-09-15 04:15:00|9469.8|9459.8|9469.3|9459.3|9470.3|9460.3|9467.8|9457.8|40
1631679600000|2021-09-15 04:20:00|9469|9459|9469.3|9459.3|9469.3|9459.3|9466|9456|26
1631679900000|2021-09-15 04:25:00|9469.5|9459.5|9469.9|9459.9|9470.8|9460.8|9468.5|9458.5|38
1631680200000|2021-09-15 04:30:00|9469.8|9459.8|9467.5|9457.5|9469.8|9459.8|9466.1|9456.1|18
1631680500000|2021-09-15 04:35:00|9467.3|9457.3|9468.4|9458.4|9469.3|9459.3|9466.1|9456.1|61
1631680800000|2021-09-15 04:40:00|9468|9458|9469.9|9459.9|9471.3|9461.3|9468|9458|50
1631681100000|2021-09-15 04:45:00|9470|9460|9471.3|9461.3|9472.4|9462.4|9469.6|9459.6|18
1631681400000|2021-09-15 04:50:00|9471|9461|9471.9|9461.9|9472.4|9462.4|9470.6|9460.6|33
1631681700000|2021-09-15 04:55:00|9472.1|9462.1|9471.5|9461.5|9472.4|9462.4|9469.8|9459.8|40
1631682000000|2021-09-15 05:00:00|9471.6|9461.6|9470.9|9460.9|9471.9|9461.9|9468.6|9458.6|71
1631682300000|2021-09-15 05:05:00|9471.1|9461.1|9466.3|9456.3|9471.3|9461.3|9465.6|9455.6|74
1631682600000|2021-09-15 05:10:00|9466.5|9456.5|9467.8|9457.8|9469.8|9459.8|9466|9456|72
1631682900000|2021-09-15 05:15:00|9467.5|9457.5|9461.8|9451.8|9467.5|9457.5|9458.8|9448.8|147
1631683200000|2021-09-15 05:20:00|9462|9452|9467.4|9457.4|9469.1|9459.1|9461.3|9451.3|116
1631683500000|2021-09-15 05:25:00|9467|9457|9461.1|9451.1|9467|9457|9460.8|9450.8|147
1631683800000|2021-09-15 05:30:00|9460.8|9450.8|9455.8|9445.8|9472.6|9462.6|9447.9|9437.9|317
1631684100000|2021-09-15 05:35:00|9455.5|9445.5|9466.6|9456.6|9469.4|9459.4|9448.6|9438.6|255
1631684400000|2021-09-15 05:40:00|9466.9|9456.9|9485.9|9475.9|9495.8|9485.8|9466.8|9456.8|393
1631684700000|2021-09-15 05:45:00|9486.3|9476.3|9508|9498|9511|9501|9483.3|9473.3|386
1631685000000|2021-09-15 05:50:00|9508.4|9498.4|9507.1|9497.1|9515.8|9505.8|9499.4|9489.4|424
1631685300000|2021-09-15 05:55:00|9507.5|9497.5|9492.3|9482.3|9507.5|9497.5|9485.3|9475.3|325
1631685600000|2021-09-15 06:00:00|9491.4|9481.4|9496.6|9486.6|9502|9492|9486.1|9476.1|449
1631685900000|2021-09-15 06:05:00|9498.3|9488.3|9480.1|9470.1|9502.1|9492.1|9480.1|9470.1|354
1631686200000|2021-09-15 06:10:00|9479.9|9469.9|9477.6|9467.6|9485.4|9475.4|9473.6|9463.6|354
1631686500000|2021-09-15 06:15:00|9477.9|9467.9|9480.5|9470.5|9487|9477|9473.1|9463.1|215
1631686800000|2021-09-15 06:20:00|9480.3|9470.3|9487.4|9477.4|9497.6|9487.6|9480.1|9470.1|221
1631687100000|2021-09-15 06:25:00|9487.8|9477.8|9486.1|9476.1|9492|9482|9481.8|9471.8|137
1631687400000|2021-09-15 06:30:00|9485.9|9475.9|9486.4|9476.4|9498|9488|9484.9|9474.9|185
1631687700000|2021-09-15 06:35:00|9486.6|9476.6|9491.3|9481.3|9493|9483|9483.8|9473.8|227
1631688000000|2021-09-15 06:40:00|9491.5|9481.5|9490.6|9480.6|9492.8|9482.8|9482.1|9472.1|190
1631688300000|2021-09-15 06:45:00|9490.8|9480.8|9490.4|9480.4|9496.4|9486.4|9483|9473|237
1631688600000|2021-09-15 06:50:00|9490.1|9480.1|9482.1|9472.1|9493.8|9483.8|9481.3|9471.3|269
1631688900000|2021-09-15 06:55:00|9481|9471|9483.3|9473.3|9493|9483|9473.8|9463.8|288
1631689200000|2021-09-15 07:00:00|9482.8|9472.8|9478|9468|9496.8|9486.8|9478|9468|224
1631689500000|2021-09-15 07:05:00|9478.3|9468.3|9489.3|9479.3|9490.3|9480.3|9476.5|9466.5|269
1631689800000|2021-09-15 07:10:00|9489|9479|9490.3|9480.3|9491.3|9481.3|9484.3|9474.3|222
1631690100000|2021-09-15 07:15:00|9489.8|9479.8|9488.5|9478.5|9494.8|9484.8|9483.8|9473.8|201
1631690400000|2021-09-15 07:20:00|9488|9478|9503.3|9493.3|9505|9495|9487.3|9477.3|193
1631690700000|2021-09-15 07:25:00|9503.5|9493.5|9515.3|9505.3|9521.3|9511.3|9503.5|9493.5|201
1631691000000|2021-09-15 07:30:00|9514.8|9504.8|9512.3|9502.3|9517.5|9507.5|9508.8|9498.8|182
1631691300000|2021-09-15 07:35:00|9512.5|9502.5|9503.5|9493.5|9514.3|9504.3|9498.5|9488.5|130
1631691600000|2021-09-15 07:40:00|9503.8|9493.8|9497.8|9487.8|9506.5|9496.5|9497.5|9487.5|66
1631691900000|2021-09-15 07:45:00|9497.5|9487.5|9493|9483|9497.5|9487.5|9490|9480|116
1631692200000|2021-09-15 07:50:00|9492.8|9482.8|9493.3|9483.3|9494|9484|9485.3|9475.3|129
1631692500000|2021-09-15 07:55:00|9493|9483|9495.3|9485.3|9496.5|9486.5|9491|9481|87
1631692800000|2021-09-15 08:00:00|9495.8|9485.8|9496.8|9486.8|9499|9489|9493.5|9483.5|109
1631693100000|2021-09-15 08:05:00|9497|9487|9501.5|9491.5|9506.3|9496.3|9496.5|9486.5|105
1631693400000|2021-09-15 08:10:00|9501.3|9491.3|9495.5|9485.5|9501.3|9491.3|9495.5|9485.5|78
1631693700000|2021-09-15 08:15:00|9495.3|9485.3|9490|9480|9496|9486|9488.8|9478.8|101
1631694000000|2021-09-15 08:20:00|9490.5|9480.5|9489.3|9479.3|9494|9484|9485.5|9475.5|85
1631694300000|2021-09-15 08:25:00|9488.8|9478.8|9498.3|9488.3|9498.3|9488.3|9488.8|9478.8|133
1631694600000|2021-09-15 08:30:00|9498|9488|9500.5|9490.5|9508.8|9498.8|9495.8|9485.8|166
1631694900000|2021-09-15 08:35:00|9500.8|9490.8|9503.3|9493.3|9503.3|9493.3|9496.8|9486.8|76
1631695200000|2021-09-15 08:40:00|9503.5|9493.5|9508.5|9498.5|9509|9499|9503|9493|78
1631695500000|2021-09-15 08:45:00|9508.3|9498.3|9504.5|9494.5|9512|9502|9500.3|9490.3|90
1631695800000|2021-09-15 08:50:00|9504|9494|9504.8|9494.8|9509.3|9499.3|9503|9493|110
1631696100000|2021-09-15 08:55:00|9505|9495|9508.5|9498.5|9508.8|9498.8|9501.3|9491.3|74
1631696400000|2021-09-15 09:00:00|9508.3|9498.3|9506|9496|9510.5|9500.5|9501|9491|89
1631696700000|2021-09-15 09:05:00|9505.8|9495.8|9514.5|9504.5|9516.3|9506.3|9505.3|9495.3|109
1631697000000|2021-09-15 09:10:00|9514.3|9504.3|9511.3|9501.3|9514.3|9504.3|9510.5|9500.5|81
1631697300000|2021-09-15 09:15:00|9511|9501|9530.3|9520.3|9530.3|9520.3|9511|9501|138
1631697600000|2021-09-15 09:20:00|9530.5|9520.5|9530.8|9520.8|9532.5|9522.5|9525.3|9515.3|135
1631697900000|2021-09-15 09:25:00|9531|9521|9521.5|9511.5|9531|9521|9519.8|9509.8|97
1631698200000|2021-09-15 09:30:00|9521.3|9511.3|9524.3|9514.3|9524.8|9514.8|9519.5|9509.5|105
1631698500000|2021-09-15 09:35:00|9524.5|9514.5|9528.5|9518.5|9529.5|9519.5|9524.5|9514.5|58
1631698800000|2021-09-15 09:40:00|9528.3|9518.3|9533.5|9523.5|9533.8|9523.8|9526.8|9516.8|83
1631699100000|2021-09-15 09:45:00|9533.8|9523.8|9535.3|9525.3|9538.5|9528.5|9530.3|9520.3|53
1631699400000|2021-09-15 09:50:00|9535.5|9525.5|9541.8|9531.8|9546.3|9536.3|9535.3|9525.3|69
1631699700000|2021-09-15 09:55:00|9542.3|9532.3|9536|9526|9543.3|9533.3|9535.5|9525.5|75
1631700000000|2021-09-15 10:00:00|9535.5|9525.5|9536|9526|9536.8|9526.8|9532.8|9522.8|61
1631700300000|2021-09-15 10:05:00|9535.3|9525.3|9535|9525|9537.3|9527.3|9531.3|9521.3|72
1631700600000|2021-09-15 10:10:00|9535.3|9525.3|9533|9523|9536.3|9526.3|9531|9521|93
1631700900000|2021-09-15 10:15:00|9533.3|9523.3|9532.5|9522.5|9537|9527|9532|9522|79
1631701200000|2021-09-15 10:20:00|9532.8|9522.8|9523.3|9513.3|9539.5|9529.5|9521.5|9511.5|110
1631701500000|2021-09-15 10:25:00|9523.8|9513.8|9522.8|9512.8|9526.5|9516.5|9521.3|9511.3|93
1631701800000|2021-09-15 10:30:00|9523|9513|9522.3|9512.3|9528.5|9518.5|9521|9511|93
1631702100000|2021-09-15 10:35:00|9521.4|9511.4|9513.8|9503.8|9521.4|9511.4|9512.3|9502.3|69
1631702400000|2021-09-15 10:40:00|9514|9504|9514|9504|9514|9504|9509.3|9499.3|69
1631702700000|2021-09-15 10:45:00|9514.3|9504.3|9513.3|9503.3|9519|9509|9512|9502|94
1631703000000|2021-09-15 10:50:00|9512.8|9502.8|9519.5|9509.5|9519.5|9509.5|9511.8|9501.8|75
1631703300000|2021-09-15 10:55:00|9518.8|9508.8|9507.8|9497.8|9519.5|9509.5|9506.3|9496.3|119
1631703600000|2021-09-15 11:00:00|9507.5|9497.5|9513|9503|9513.8|9503.8|9507.5|9497.5|92
1631703900000|2021-09-15 11:05:00|9512.8|9502.8|9519.8|9509.8|9519.8|9509.8|9512.3|9502.3|50
1631704200000|2021-09-15 11:10:00|9520|9510|9522.8|9512.8|9522.8|9512.8|9517.3|9507.3|77
1631704500000|2021-09-15 11:15:00|9522.5|9512.5|9517.5|9507.5|9523|9513|9516.8|9506.8|48
1631704800000|2021-09-15 11:20:00|9517.8|9507.8|9515.8|9505.8|9520|9510|9510.8|9500.8|66
1631705100000|2021-09-15 11:25:00|9516|9506|9514.5|9504.5|9518|9508|9509.4|9499.4|121
1631705400000|2021-09-15 11:30:00|9515|9505|9511.5|9501.5|9520.5|9510.5|9508.5|9498.5|138
1631705700000|2021-09-15 11:35:00|9512|9502|9498.3|9488.3|9512.8|9502.8|9496.5|9486.5|163
1631706000000|2021-09-15 11:40:00|9498.5|9488.5|9501.3|9491.3|9503.8|9493.8|9492.5|9482.5|90
1631706300000|2021-09-15 11:45:00|9501|9491|9500.5|9490.5|9506|9496|9497.5|9487.5|82
1631706600000|2021-09-15 11:50:00|9501|9491|9496.5|9486.5|9504.3|9494.3|9495.3|9485.3|111
1631706900000|2021-09-15 11:55:00|9496.8|9486.8|9493|9483|9498.3|9488.3|9492.3|9482.3|161
1631707200000|2021-09-15 12:00:00|9492.5|9482.5|9502.5|9492.5|9505.8|9495.8|9492.5|9482.5|99
1631707500000|2021-09-15 12:05:00|9502.8|9492.8|9508.5|9498.5|9509.3|9499.3|9497.5|9487.5|121
1631707800000|2021-09-15 12:10:00|9509.3|9499.3|9519|9509|9520.8|9510.8|9508.3|9498.3|88
1631708100000|2021-09-15 12:15:00|9518.8|9508.8|9527.5|9517.5|9528|9518|9518|9508|104
1631708400000|2021-09-15 12:20:00|9528|9518|9524|9514|9533.3|9523.3|9519.8|9509.8|120
1631708700000|2021-09-15 12:25:00|9524.5|9514.5|9528.3|9518.3|9529.8|9519.8|9517.5|9507.5|177
1631709000000|2021-09-15 12:30:00|9528|9518|9518.3|9508.3|9531.5|9521.5|9512.5|9502.5|202
1631709300000|2021-09-15 12:35:00|9518.5|9508.5|9516.3|9506.3|9523.5|9513.5|9515.8|9505.8|138
1631709600000|2021-09-15 12:40:00|9516.5|9506.5|9531|9521|9531|9521|9516.3|9506.3|146
1631709900000|2021-09-15 12:45:00|9530.8|9520.8|9528.8|9518.8|9531|9521|9525|9515|107
1631710200000|2021-09-15 12:50:00|9528.5|9518.5|9521.8|9511.8|9530.5|9520.5|9519.8|9509.8|174
1631710500000|2021-09-15 12:55:00|9521.5|9511.5|9521.3|9511.3|9523.8|9513.8|9518.3|9508.3|131
1631710800000|2021-09-15 13:00:00|9521|9511|9538.3|9528.3|9542.5|9532.5|9516.8|9506.8|318
1631711100000|2021-09-15 13:05:00|9538|9528|9537.3|9527.3|9538|9528|9523.3|9513.3|241
1631711400000|2021-09-15 13:10:00|9537.8|9527.8|9541.8|9531.8|9545.8|9535.8|9522|9512|346
1631711700000|2021-09-15 13:15:00|9542|9532|9553.3|9543.3|9553.8|9543.8|9535.8|9525.8|269
1631712000000|2021-09-15 13:20:00|9553.8|9543.8|9548.3|9538.3|9557.5|9547.5|9545.1|9535.1|288
1631712300000|2021-09-15 13:25:00|9548.5|9538.5|9548|9538|9553.3|9543.3|9544.5|9534.5|252
1631712600000|2021-09-15 13:30:00|9548.3|9538.3|9529.3|9519.3|9553.3|9543.3|9527.8|9517.8|469
1631712900000|2021-09-15 13:35:00|9529|9519|9535.8|9525.8|9544.8|9534.8|9528.5|9518.5|411
1631713200000|2021-09-15 13:40:00|9536|9526|9572.3|9562.3|9572.3|9562.3|9535.8|9525.8|365
1631713500000|2021-09-15 13:45:00|9573|9563|9597.8|9587.8|9599.5|9589.5|9573|9563|552
1631713800000|2021-09-15 13:50:00|9598|9588|9601.8|9591.8|9613.3|9603.3|9598|9588|526
1631714100000|2021-09-15 13:55:00|9602|9592|9596.8|9586.8|9609.8|9599.8|9584.8|9574.8|454
1631714400000|2021-09-15 14:00:00|9597|9587|9596.3|9586.3|9605.5|9595.5|9585.5|9575.5|431
1631714700000|2021-09-15 14:05:00|9596|9586|9579.5|9569.5|9603.8|9593.8|9573.8|9563.8|349
1631715000000|2021-09-15 14:10:00|9579|9569|9577.3|9567.3|9584.8|9574.8|9566.5|9556.5|508
1631715300000|2021-09-15 14:15:00|9577.5|9567.5|9600.3|9590.3|9601.5|9591.5|9576.3|9566.3|396
1631715600000|2021-09-15 14:20:00|9600.8|9590.8|9613.3|9603.3|9613.8|9603.8|9600.3|9590.3|278
1631715900000|2021-09-15 14:25:00|9613.5|9603.5|9621.3|9611.3|9621.8|9611.8|9610.8|9600.8|380
1631716200000|2021-09-15 14:30:00|9621|9611|9617.8|9607.8|9628|9618|9611.5|9601.5|322
1631716500000|2021-09-15 14:35:00|9617.3|9607.3|9622.8|9612.8|9625.8|9615.8|9607.8|9597.8|288
1631716800000|2021-09-15 14:40:00|9622.5|9612.5|9620.5|9610.5|9628.5|9618.5|9610|9600|293
1631717100000|2021-09-15 14:45:00|9620.8|9610.8|9635.5|9625.5|9638.5|9628.5|9618|9608|286
1631717400000|2021-09-15 14:50:00|9635.3|9625.3|9627|9617|9649.3|9639.3|9627|9617|411
1631717700000|2021-09-15 14:55:00|9627.3|9617.3|9638|9628|9647.5|9637.5|9625.8|9615.8|370
1631718000000|2021-09-15 15:00:00|9638.8|9628.8|9646|9636|9648.5|9638.5|9626|9616|329
1631718300000|2021-09-15 15:05:00|9645.8|9635.8|9631.8|9621.8|9646.3|9636.3|9631.8|9621.8|211
1631718600000|2021-09-15 15:10:00|9631.3|9621.3|9622.5|9612.5|9633.8|9623.8|9617.5|9607.5|180
1631718900000|2021-09-15 15:15:00|9621.3|9611.3|9615.3|9605.3|9628.8|9618.8|9610.8|9600.8|211
1631719200000|2021-09-15 15:20:00|9615.5|9605.5|9618.8|9608.8|9622.8|9612.8|9613.5|9603.5|189
1631719500000|2021-09-15 15:25:00|9619|9609|9618.8|9608.8|9628.8|9618.8|9618.5|9608.5|181
1631719800000|2021-09-15 15:30:00|9619|9609|9628.8|9618.8|9631.8|9621.8|9619|9609|170
1631720100000|2021-09-15 15:35:00|9628.5|9618.5|9626|9616|9628.5|9618.5|9612.5|9602.5|183
1631720400000|2021-09-15 15:40:00|9626.3|9616.3|9632.3|9622.3|9635.8|9625.8|9626.3|9616.3|218
1631720700000|2021-09-15 15:45:00|9632|9622|9626.3|9616.3|9637.8|9627.8|9625|9615|251
1631721000000|2021-09-15 15:50:00|9625.3|9615.3|9620|9610|9626.8|9616.8|9619.5|9609.5|151
1631721300000|2021-09-15 15:55:00|9620.3|9610.3|9625.3|9615.3|9625.3|9615.3|9616|9606|141
1631721600000|2021-09-15 16:00:00|9625|9615|9621.5|9611.5|9625.8|9615.8|9619.3|9609.3|149
1631721900000|2021-09-15 16:05:00|9621.3|9611.3|9618|9608|9622.3|9612.3|9617|9607|122
1631722200000|2021-09-15 16:10:00|9618.3|9608.3|9617.3|9607.3|9623|9613|9617.3|9607.3|90
1631722500000|2021-09-15 16:15:00|9617.5|9607.5|9617.5|9607.5|9619.8|9609.8|9615|9605|69
1631722800000|2021-09-15 16:20:00|9617.8|9607.8|9622.3|9612.3|9622.8|9612.8|9617.8|9607.8|81
1631723100000|2021-09-15 16:25:00|9622.5|9612.5|9615.8|9605.8|9622.8|9612.8|9615.5|9605.5|64
1631723400000|2021-09-15 16:30:00|9616.3|9606.3|9616|9606|9617.5|9607.5|9614.3|9604.3|97
1631723700000|2021-09-15 16:35:00|9616.3|9606.3|9606.5|9596.5|9616.3|9606.3|9605.8|9595.8|61
1631724000000|2021-09-15 16:40:00|9606.8|9596.8|9613.5|9603.5|9614|9604|9606.8|9596.8|154
1631724300000|2021-09-15 16:45:00|9613.8|9603.8|9607.3|9597.3|9613.8|9603.8|9607.3|9597.3|157
1631724600000|2021-09-15 16:50:00|9607.5|9597.5|9609.5|9599.5|9611|9601|9607|9597|128
1631724900000|2021-09-15 16:55:00|9609.8|9599.8|9619.6|9609.6|9620.4|9610.4|9609.1|9599.1|130
1631750400000|2021-09-16 00:00:00|9613.6|9603.6|9611.6|9601.6|9613.6|9603.6|9611.6|9601.6|29
1631750700000|2021-09-16 00:05:00|9611.9|9601.9|9606|9596|9613.8|9603.8|9604|9594|41
1631751000000|2021-09-16 00:10:00|9606.4|9596.4|9604.5|9594.5|9606.4|9596.4|9600.1|9590.1|42
1631751300000|2021-09-16 00:15:00|9604.3|9594.3|9599.3|9589.3|9604.3|9594.3|9599.3|9589.3|46
1631751600000|2021-09-16 00:20:00|9599.6|9589.6|9599.8|9589.8|9601|9591|9598.9|9588.9|81
1631751900000|2021-09-16 00:25:00|9599.6|9589.6|9599.5|9589.5|9600.9|9590.9|9599.3|9589.3|45
1631752200000|2021-09-16 00:30:00|9599.8|9589.8|9602.8|9592.8|9604|9594|9598.9|9588.9|35
1631752500000|2021-09-16 00:35:00|9603.3|9593.3|9601.3|9591.3|9607|9597|9601|9591|37
1631752800000|2021-09-16 00:40:00|9601.5|9591.5|9604.6|9594.6|9606|9596|9601.5|9591.5|36
1631753100000|2021-09-16 00:45:00|9604.9|9594.9|9604.3|9594.3|9608.6|9598.6|9604.3|9594.3|63
1631753400000|2021-09-16 00:50:00|9604.5|9594.5|9603.1|9593.1|9606.5|9596.5|9603.1|9593.1|45
1631753700000|2021-09-16 00:55:00|9602.6|9592.6|9606.3|9596.3|9607.4|9597.4|9602.6|9592.6|60
1631754000000|2021-09-16 01:00:00|9606.5|9596.5|9602.4|9592.4|9619.1|9609.1|9599|9589|349
1631754300000|2021-09-16 01:05:00|9602.6|9592.6|9611|9601|9616.9|9606.9|9602.6|9592.6|225
1631754600000|2021-09-16 01:10:00|9611.3|9601.3|9592|9582|9611.3|9601.3|9589.3|9579.3|231
1631754900000|2021-09-16 01:15:00|9591.9|9581.9|9589|9579|9596.8|9586.8|9583.8|9573.8|205
1631755200000|2021-09-16 01:20:00|9589.3|9579.3|9585.8|9575.8|9592.3|9582.3|9581.1|9571.1|189
1631755500000|2021-09-16 01:25:00|9586|9576|9592.3|9582.3|9592.9|9582.9|9576.3|9566.3|210
1631755800000|2021-09-16 01:30:00|9593.3|9583.3|9594.9|9584.9|9597|9587|9591.1|9581.1|245
1631756100000|2021-09-16 01:35:00|9594.5|9584.5|9595.4|9585.4|9605.5|9595.5|9593|9583|197
1631756400000|2021-09-16 01:40:00|9595|9585|9585|9575|9598.3|9588.3|9582.4|9572.4|241
1631756700000|2021-09-16 01:45:00|9584.5|9574.5|9595.9|9585.9|9596.8|9586.8|9581.9|9571.9|217
1631757000000|2021-09-16 01:50:00|9596|9586|9594.3|9584.3|9599.3|9589.3|9588.3|9578.3|179
1631757300000|2021-09-16 01:55:00|9593.8|9583.8|9587.3|9577.3|9594.8|9584.8|9585.8|9575.8|202
1631757600000|2021-09-16 02:00:00|9587.4|9577.4|9586.9|9576.9|9587.8|9577.8|9576.3|9566.3|263
1631757900000|2021-09-16 02:05:00|9586.5|9576.5|9582.8|9572.8|9588.4|9578.4|9578.4|9568.4|215
1631758200000|2021-09-16 02:10:00|9582.5|9572.5|9578.9|9568.9|9584.1|9574.1|9578.9|9568.9|186
1631758500000|2021-09-16 02:15:00|9578.6|9568.6|9579.5|9569.5|9579.9|9569.9|9575|9565|69
1631758800000|2021-09-16 02:20:00|9579.3|9569.3|9581.5|9571.5|9583.6|9573.6|9579.3|9569.3|69
1631759100000|2021-09-16 02:25:00|9581.3|9571.3|9581.3|9571.3|9582.8|9572.8|9578|9568|46
1631759400000|2021-09-16 02:30:00|9581.5|9571.5|9569.3|9559.3|9581.5|9571.5|9565|9555|227
1631759700000|2021-09-16 02:35:00|9567.8|9557.8|9565.5|9555.5|9568.4|9558.4|9561|9551|255
1631760000000|2021-09-16 02:40:00|9565.3|9555.3|9561.8|9551.8|9568.8|9558.8|9561.8|9551.8|216
1631760300000|2021-09-16 02:45:00|9561.5|9551.5|9562.8|9552.8|9566.5|9556.5|9556.4|9546.4|231
1631760600000|2021-09-16 02:50:00|9562.5|9552.5|9559.6|9549.6|9562.8|9552.8|9555.9|9545.9|154
1631760900000|2021-09-16 02:55:00|9559.3|9549.3|9559|9549|9562.6|9552.6|9553.8|9543.8|156
1631761200000|2021-09-16 03:00:00|9558.4|9548.4|9547.5|9537.5|9560|9550|9547.5|9537.5|164
1631761500000|2021-09-16 03:05:00|9547.3|9537.3|9551.5|9541.5|9557.5|9547.5|9547.3|9537.3|150
1631761800000|2021-09-16 03:10:00|9551.3|9541.3|9554|9544|9557.4|9547.4|9546.9|9536.9|200
1631762100000|2021-09-16 03:15:00|9554.3|9544.3|9551.3|9541.3|9558.1|9548.1|9550.6|9540.6|260
1631762400000|2021-09-16 03:20:00|9551.5|9541.5|9549.1|9539.1|9551.9|9541.9|9540.8|9530.8|188
1631762700000|2021-09-16 03:25:00|9549.4|9539.4|9549.5|9539.5|9551.8|9541.8|9543.5|9533.5|131
1631763000000|2021-09-16 03:30:00|9549.3|9539.3|9549.3|9539.3|9551.3|9541.3|9548|9538|61
1631763300000|2021-09-16 03:35:00|9548.9|9538.9|9547|9537|9549.5|9539.5|9545.9|9535.9|63
1631763600000|2021-09-16 03:40:00|9546.9|9536.9|9546.9|9536.9|9548|9538|9545.5|9535.5|53
1631763900000|2021-09-16 03:45:00|9547.1|9537.1|9539|9529|9549.5|9539.5|9539|9529|93
1631764200000|2021-09-16 03:50:00|9538.8|9528.8|9539.9|9529.9|9540.8|9530.8|9537.1|9527.1|51
1631764500000|2021-09-16 03:55:00|9539.8|9529.8|9539.6|9529.6|9540.8|9530.8|9539|9529|41
1631764800000|2021-09-16 04:00:00|9539.5|9529.5|9537.6|9527.6|9539.5|9529.5|9537.5|9527.5|73
1631765100000|2021-09-16 04:05:00|9537.5|9527.5|9534.4|9524.4|9537.5|9527.5|9531.9|9521.9|52
1631765400000|2021-09-16 04:10:00|9535.1|9525.1|9540.8|9530.8|9543.5|9533.5|9533.3|9523.3|73
1631765700000|2021-09-16 04:15:00|9541.3|9531.3|9528.8|9518.8|9541.3|9531.3|9528.8|9518.8|89
1631766000000|2021-09-16 04:20:00|9529|9519|9528.4|9518.4|9530.1|9520.1|9525.8|9515.8|33
1631766300000|2021-09-16 04:25:00|9528.6|9518.6|9528.9|9518.9|9530.1|9520.1|9528.1|9518.1|31
1631766600000|2021-09-16 04:30:00|9528.6|9518.6|9534|9524|9535.5|9525.5|9528.1|9518.1|50
1631766900000|2021-09-16 04:35:00|9534.3|9524.3|9535.8|9525.8|9535.9|9525.9|9534.3|9524.3|13
1631767200000|2021-09-16 04:40:00|9535.4|9525.4|9537.8|9527.8|9538.4|9528.4|9534.8|9524.8|44
1631767500000|2021-09-16 04:45:00|9537.5|9527.5|9544.6|9534.6|9545.6|9535.6|9537.3|9527.3|69
1631767800000|2021-09-16 04:50:00|9544.8|9534.8|9543.3|9533.3|9545.3|9535.3|9540.6|9530.6|64
1631768100000|2021-09-16 04:55:00|9543|9533|9537.1|9527.1|9543.4|9533.4|9533.8|9523.8|78
1631768400000|2021-09-16 05:00:00|9536.9|9526.9|9544.3|9534.3|9545|9535|9534.4|9524.4|72
1631768700000|2021-09-16 05:05:00|9543.8|9533.8|9552.1|9542.1|9553.3|9543.3|9543.4|9533.4|54
1631769000000|2021-09-16 05:10:00|9552|9542|9542.4|9532.4|9552|9542|9541.8|9531.8|71
1631769300000|2021-09-16 05:15:00|9543|9533|9544.9|9534.9|9546.6|9536.6|9541.9|9531.9|66
1631769600000|2021-09-16 05:20:00|9544.6|9534.6|9539.8|9529.8|9544.6|9534.6|9539|9529|68
1631769900000|2021-09-16 05:25:00|9539.5|9529.5|9535.5|9525.5|9539.6|9529.6|9530.9|9520.9|67
1631770200000|2021-09-16 05:30:00|9535.8|9525.8|9534.3|9524.3|9544.1|9534.1|9534|9524|237
1631770500000|2021-09-16 05:35:00|9534|9524|9504.4|9494.4|9534.3|9524.3|9503.9|9493.9|440
1631770800000|2021-09-16 05:40:00|9504.8|9494.8|9502.5|9492.5|9518.8|9508.8|9501.5|9491.5|306
1631771100000|2021-09-16 05:45:00|9502.1|9492.1|9488|9478|9503.9|9493.9|9478.8|9468.8|480
1631771400000|2021-09-16 05:50:00|9487.8|9477.8|9484.6|9474.6|9496.6|9486.6|9480.6|9470.6|391
1631771700000|2021-09-16 05:55:00|9485|9475|9478.4|9468.4|9495.3|9485.3|9478.4|9468.4|334
1631772000000|2021-09-16 06:00:00|9477.8|9467.8|9481.5|9471.5|9484.1|9474.1|9469|9459|355
1631772300000|2021-09-16 06:05:00|9481.3|9471.3|9474|9464|9484.1|9474.1|9472.9|9462.9|407
1631772600000|2021-09-16 06:10:00|9472.9|9462.9|9473.8|9463.8|9485.6|9475.6|9469.9|9459.9|419
1631772900000|2021-09-16 06:15:00|9474|9464|9487.3|9477.3|9493.1|9483.1|9472.3|9462.3|366
1631773200000|2021-09-16 06:20:00|9487|9477|9488.9|9478.9|9493.8|9483.8|9480.8|9470.8|275
1631773500000|2021-09-16 06:25:00|9488.6|9478.6|9482.5|9472.5|9492.1|9482.1|9482.5|9472.5|195
1631773800000|2021-09-16 06:30:00|9482.3|9472.3|9472.1|9462.1|9482.5|9472.5|9468.4|9458.4|292
1631774100000|2021-09-16 06:35:00|9472.5|9462.5|9470.3|9460.3|9474.4|9464.4|9461|9451|229
1631774400000|2021-09-16 06:40:00|9470.8|9460.8|9481.6|9471.6|9484.4|9474.4|9469.8|9459.8|312
1631774700000|2021-09-16 06:45:00|9481.4|9471.4|9474.5|9464.5|9484.4|9474.4|9474.5|9464.5|225
1631775000000|2021-09-16 06:50:00|9475.3|9465.3|9473|9463|9478.5|9468.5|9469.8|9459.8|283
1631775300000|2021-09-16 06:55:00|9473.5|9463.5|9485.8|9475.8|9486.3|9476.3|9467|9457|309
1631775600000|2021-09-16 07:00:00|9485.3|9475.3|9494.5|9484.5|9496|9486|9473|9463|286
1631775900000|2021-09-16 07:05:00|9494.8|9484.8|9495.3|9485.3|9506|9496|9490|9480|202
1631776200000|2021-09-16 07:10:00|9495|9485|9489.4|9479.4|9495.8|9485.8|9485|9475|234
1631776500000|2021-09-16 07:15:00|9490.3|9480.3|9492.4|9482.4|9493.3|9483.3|9479.1|9469.1|263
1631776800000|2021-09-16 07:20:00|9492.9|9482.9|9485|9475|9494.4|9484.4|9483.5|9473.5|306
1631777100000|2021-09-16 07:25:00|9485.3|9475.3|9482.4|9472.4|9485.9|9475.9|9477.6|9467.6|246
1631777400000|2021-09-16 07:30:00|9482.8|9472.8|9468.8|9458.8|9483.3|9473.3|9465.6|9455.6|249
1631777700000|2021-09-16 07:35:00|9468|9458|9461.5|9451.5|9470|9460|9460.9|9450.9|279
1631778000000|2021-09-16 07:40:00|9461.3|9451.3|9450.9|9440.9|9461.3|9451.3|9440|9430|283
1631778300000|2021-09-16 07:45:00|9450.6|9440.6|9462.1|9452.1|9463.1|9453.1|9440.4|9430.4|289
1631778600000|2021-09-16 07:50:00|9462.4|9452.4|9453.9|9443.9|9463.1|9453.1|9452.8|9442.8|243
1631778900000|2021-09-16 07:55:00|9453.6|9443.6|9465.9|9455.9|9473.5|9463.5|9451.3|9441.3|230
1631779200000|2021-09-16 08:00:00|9465.8|9455.8|9474.1|9464.1|9476|9466|9457|9447|273
1631779500000|2021-09-16 08:05:00|9474.3|9464.3|9454.4|9444.4|9476|9466|9454.3|9444.3|210
1631779800000|2021-09-16 08:10:00|9454.1|9444.1|9446.1|9436.1|9454.4|9444.4|9442.5|9432.5|227
1631780100000|2021-09-16 08:15:00|9445.5|9435.5|9457.4|9447.4|9463|9453|9442.4|9432.4|276
1631780400000|2021-09-16 08:20:00|9457.9|9447.9|9437.4|9427.4|9462.1|9452.1|9435.1|9425.1|209
1631780700000|2021-09-16 08:25:00|9436.5|9426.5|9436|9426|9439.9|9429.9|9427.3|9417.3|281
1631781000000|2021-09-16 08:30:00|9436.3|9426.3|9452.9|9442.9|9453.4|9443.4|9427.8|9417.8|224
1631781300000|2021-09-16 08:35:00|9452.6|9442.6|9454.5|9444.5|9460.8|9450.8|9447.3|9437.3|209
1631781600000|2021-09-16 08:40:00|9454.4|9444.4|9449.8|9439.8|9454.4|9444.4|9444.9|9434.9|135
1631781900000|2021-09-16 08:45:00|9448.1|9438.1|9445.1|9435.1|9456.5|9446.5|9443.4|9433.4|167
1631782200000|2021-09-16 08:50:00|9445.3|9435.3|9454.4|9444.4|9455.6|9445.6|9442.3|9432.3|159
1631782500000|2021-09-16 08:55:00|9453.6|9443.6|9461.4|9451.4|9461.4|9451.4|9447.6|9437.6|145
1631782800000|2021-09-16 09:00:00|9461.6|9451.6|9468|9458|9472.1|9462.1|9455.6|9445.6|213
1631783100000|2021-09-16 09:05:00|9468.1|9458.1|9457|9447|9468.1|9458.1|9456.1|9446.1|136
1631783400000|2021-09-16 09:10:00|9456.8|9446.8|9459.1|9449.1|9461.5|9451.5|9456|9446|144
1631783700000|2021-09-16 09:15:00|9459.4|9449.4|9473.4|9463.4|9473.6|9463.6|9459.4|9449.4|179
1631784000000|2021-09-16 09:20:00|9473.8|9463.8|9468.6|9458.6|9473.9|9463.9|9463.8|9453.8|160
1631784300000|2021-09-16 09:25:00|9468.5|9458.5|9470.5|9460.5|9479.6|9469.6|9467.3|9457.3|196
1631784600000|2021-09-16 09:30:00|9470.6|9460.6|9467.6|9457.6|9472.5|9462.5|9462.5|9452.5|128
1631784900000|2021-09-16 09:35:00|9467.4|9457.4|9464.6|9454.6|9467.6|9457.6|9460.1|9450.1|127
1631785200000|2021-09-16 09:40:00|9464.4|9454.4|9456|9446|9464.5|9454.5|9453.5|9443.5|106
1631785500000|2021-09-16 09:45:00|9456.3|9446.3|9457.1|9447.1|9457.1|9447.1|9447|9437|172
1631785800000|2021-09-16 09:50:00|9456.9|9446.9|9453|9443|9457.6|9447.6|9448|9438|167
1631786100000|2021-09-16 09:55:00|9452.9|9442.9|9451.3|9441.3|9455.3|9445.3|9444.4|9434.4|166
1631786400000|2021-09-16 10:00:00|9450.9|9440.9|9453.6|9443.6|9455|9445|9443.5|9433.5|183
1631786700000|2021-09-16 10:05:00|9453.9|9443.9|9433.6|9423.6|9453.9|9443.9|9432.1|9422.1|170
1631787000000|2021-09-16 10:10:00|9433.9|9423.9|9441.9|9431.9|9444.9|9434.9|9432.8|9422.8|141
1631787300000|2021-09-16 10:15:00|9441.1|9431.1|9453.3|9443.3|9455.4|9445.4|9441.1|9431.1|173
1631787600000|2021-09-16 10:20:00|9453.1|9443.1|9450.1|9440.1|9453.1|9443.1|9448.4|9438.4|142
1631787900000|2021-09-16 10:25:00|9449.8|9439.8|9451.5|9441.5|9455.3|9445.3|9448.4|9438.4|163
1631788200000|2021-09-16 10:30:00|9451.9|9441.9|9448.9|9438.9|9455.5|9445.5|9446.3|9436.3|139
1631788500000|2021-09-16 10:35:00|9448.5|9438.5|9439.1|9429.1|9451.3|9441.3|9438.9|9428.9|209
1631788800000|2021-09-16 10:40:00|9439|9429|9437.1|9427.1|9439|9429|9429|9419|212
1631789100000|2021-09-16 10:45:00|9437.5|9427.5|9435.8|9425.8|9441.4|9431.4|9433.4|9423.4|224
1631789400000|2021-09-16 10:50:00|9436.4|9426.4|9437.3|9427.3|9439|9429|9431|9421|179
1631789700000|2021-09-16 10:55:00|9437.4|9427.4|9439.1|9429.1|9439.5|9429.5|9432|9422|128
1631790000000|2021-09-16 11:00:00|9439|9429|9444.1|9434.1|9447|9437|9433|9423|200
1631790300000|2021-09-16 11:05:00|9443.9|9433.9|9435.1|9425.1|9444.6|9434.6|9433.6|9423.6|124
1631790600000|2021-09-16 11:10:00|9435.3|9425.3|9430.9|9420.9|9436.3|9426.3|9430.3|9420.3|88
1631790900000|2021-09-16 11:15:00|9431|9421|9430.6|9420.6|9437.9|9427.9|9428.3|9418.3|161
1631791200000|2021-09-16 11:20:00|9430.5|9420.5|9419|9409|9430.5|9420.5|9416.3|9406.3|181
1631791500000|2021-09-16 11:25:00|9418.9|9408.9|9435.3|9425.3|9437.5|9427.5|9417.9|9407.9|189
1631791800000|2021-09-16 11:30:00|9432.4|9422.4|9427.3|9417.3|9434.5|9424.5|9425.5|9415.5|223
1631792100000|2021-09-16 11:35:00|9427.5|9417.5|9425.9|9415.9|9429.1|9419.1|9418.1|9408.1|235
1631792400000|2021-09-16 11:40:00|9425.6|9415.6|9429.4|9419.4|9437|9427|9424.8|9414.8|235
1631792700000|2021-09-16 11:45:00|9429.5|9419.5|9426.6|9416.6|9436.6|9426.6|9426.4|9416.4|176
1631793000000|2021-09-16 11:50:00|9426.5|9416.5|9425.3|9415.3|9426.5|9416.5|9417.4|9407.4|231
1631793300000|2021-09-16 11:55:00|9425|9415|9444.1|9434.1|9444.4|9434.4|9423.8|9413.8|247
1631793600000|2021-09-16 12:00:00|9443|9433|9440.5|9430.5|9454.4|9444.4|9440.5|9430.5|300
1631793900000|2021-09-16 12:05:00|9440.8|9430.8|9443.6|9433.6|9447.5|9437.5|9439.4|9429.4|216
1631794200000|2021-09-16 12:10:00|9444.1|9434.1|9446.6|9436.6|9455.9|9445.9|9438.9|9428.9|275
1631794500000|2021-09-16 12:15:00|9446.8|9436.8|9433.3|9423.3|9447.6|9437.6|9428.8|9418.8|213
1631794800000|2021-09-16 12:20:00|9433|9423|9431.4|9421.4|9438.9|9428.9|9421.6|9411.6|234
1631795100000|2021-09-16 12:25:00|9430.8|9420.8|9441.4|9431.4|9446.1|9436.1|9430|9420|176
1631795400000|2021-09-16 12:30:00|9441.6|9431.6|9447|9437|9452.1|9442.1|9431.3|9421.3|612
1631795700000|2021-09-16 12:35:00|9445.6|9435.6|9464.4|9454.4|9464.5|9454.5|9440.3|9430.3|532
1631796000000|2021-09-16 12:40:00|9464.1|9454.1|9436.1|9426.1|9464.1|9454.1|9433.1|9423.1|435
1631796300000|2021-09-16 12:45:00|9435.6|9425.6|9437.8|9427.8|9451.6|9441.6|9430.8|9420.8|389
1631796600000|2021-09-16 12:50:00|9437.5|9427.5|9431.6|9421.6|9445.9|9435.9|9424|9414|284
1631796900000|2021-09-16 12:55:00|9431.8|9421.8|9428.1|9418.1|9436|9426|9419|9409|353
1631797200000|2021-09-16 13:00:00|9428.3|9418.3|9450.4|9440.4|9454.6|9444.6|9419.4|9409.4|623
1631797500000|2021-09-16 13:05:00|9450.1|9440.1|9463.4|9453.4|9464.5|9454.5|9446.6|9436.6|529
1631797800000|2021-09-16 13:10:00|9463.9|9453.9|9429.9|9419.9|9463.9|9453.9|9427.4|9417.4|598
1631798100000|2021-09-16 13:15:00|9429.4|9419.4|9438.3|9428.3|9441|9431|9424.8|9414.8|443
1631798400000|2021-09-16 13:20:00|9438.1|9428.1|9436.4|9426.4|9448.6|9438.6|9429.1|9419.1|379
1631798700000|2021-09-16 13:25:00|9436.3|9426.3|9416.5|9406.5|9441.9|9431.9|9416.3|9406.3|360
1631799000000|2021-09-16 13:30:00|9417|9407|9417.9|9407.9|9426.9|9416.9|9410.8|9400.8|678
1631799300000|2021-09-16 13:35:00|9418.4|9408.4|9397.8|9387.8|9418.9|9408.9|9396|9386|646
1631799600000|2021-09-16 13:40:00|9397.3|9387.3|9405.6|9395.6|9405.6|9395.6|9377|9367|675
1631799900000|2021-09-16 13:45:00|9406.8|9396.8|9385.9|9375.9|9408.6|9398.6|9380.5|9370.5|649
1631800200000|2021-09-16 13:50:00|9385.6|9375.6|9392.1|9382.1|9397.6|9387.6|9381.6|9371.6|647
1631800500000|2021-09-16 13:55:00|9391.6|9381.6|9367.4|9357.4|9391.6|9381.6|9366.6|9356.6|606
1631800800000|2021-09-16 14:00:00|9367.1|9357.1|9377.1|9367.1|9379.3|9369.3|9366.4|9356.4|653
1631801100000|2021-09-16 14:05:00|9376.4|9366.4|9402.8|9392.8|9404.5|9394.5|9368.6|9358.6|606
1631801400000|2021-09-16 14:10:00|9400.9|9390.9|9407.9|9397.9|9420.8|9410.8|9395.8|9385.8|604
1631801700000|2021-09-16 14:15:00|9407.6|9397.6|9389.3|9379.3|9414.6|9404.6|9383.6|9373.6|618
1631802000000|2021-09-16 14:20:00|9389.1|9379.1|9368.1|9358.1|9389.3|9379.3|9367.6|9357.6|585
1631802300000|2021-09-16 14:25:00|9368.4|9358.4|9365|9355|9373.4|9363.4|9362.1|9352.1|583
1631802600000|2021-09-16 14:30:00|9364.9|9354.9|9378.6|9368.6|9379.5|9369.5|9360.4|9350.4|505
1631802900000|2021-09-16 14:35:00|9378.4|9368.4|9388.1|9378.1|9391|9381|9368.6|9358.6|480
1631803200000|2021-09-16 14:40:00|9387.9|9377.9|9386.6|9376.6|9394.9|9384.9|9383.4|9373.4|456
1631803500000|2021-09-16 14:45:00|9386.1|9376.1|9381.4|9371.4|9386.4|9376.4|9366.5|9356.5|499
1631803800000|2021-09-16 14:50:00|9381.1|9371.1|9384.1|9374.1|9390.5|9380.5|9367.5|9357.5|410
1631804100000|2021-09-16 14:55:00|9383.6|9373.6|9375.8|9365.8|9385.1|9375.1|9365.1|9355.1|415
1631804400000|2021-09-16 15:00:00|9375.5|9365.5|9372|9362|9382.6|9372.6|9369.3|9359.3|390
1631804700000|2021-09-16 15:05:00|9372.3|9362.3|9373.5|9363.5|9374.3|9364.3|9367.9|9357.9|379
1631805000000|2021-09-16 15:10:00|9373.4|9363.4|9365.1|9355.1|9374.8|9364.8|9364.1|9354.1|271
1631805300000|2021-09-16 15:15:00|9365.4|9355.4|9373.5|9363.5|9373.8|9363.8|9362.6|9352.6|324
1631805600000|2021-09-16 15:20:00|9373.8|9363.8|9364.6|9354.6|9373.8|9363.8|9360.5|9350.5|367
1631805900000|2021-09-16 15:25:00|9364.9|9354.9|9358.9|9348.9|9367.4|9357.4|9356.9|9346.9|334
1631806200000|2021-09-16 15:30:00|9358.6|9348.6|9371.1|9361.1|9372.1|9362.1|9358.4|9348.4|339
1631806500000|2021-09-16 15:35:00|9371.4|9361.4|9374.1|9364.1|9374.5|9364.5|9366|9356|290
1631806800000|2021-09-16 15:40:00|9374|9364|9371.6|9361.6|9374.3|9364.3|9365.5|9355.5|322
1631807100000|2021-09-16 15:45:00|9371.5|9361.5|9379.6|9369.6|9379.6|9369.6|9365.9|9355.9|291
1631807400000|2021-09-16 15:50:00|9379.5|9369.5|9376.3|9366.3|9382.8|9372.8|9370.8|9360.8|279
1631807700000|2021-09-16 15:55:00|9376|9366|9383|9373|9383.3|9373.3|9374|9364|323
1631808000000|2021-09-16 16:00:00|9382.8|9372.8|9375.9|9365.9|9383.3|9373.3|9372.1|9362.1|349
1631808300000|2021-09-16 16:05:00|9375.8|9365.8|9379.1|9369.1|9380.6|9370.6|9373.5|9363.5|246
1631808600000|2021-09-16 16:10:00|9379|9369|9378.4|9368.4|9379.4|9369.4|9376.4|9366.4|143
1631808900000|2021-09-16 16:15:00|9378.1|9368.1|9376.8|9366.8|9379.9|9369.9|9374.1|9364.1|246
1631809200000|2021-09-16 16:20:00|9376.1|9366.1|9371.4|9361.4|9377.1|9367.1|9370.4|9360.4|384
1631809500000|2021-09-16 16:25:00|9371.8|9361.8|9364|9354|9372.5|9362.5|9364|9354|204
1631809800000|2021-09-16 16:30:00|9364.9|9354.9|9372.4|9362.4|9372.9|9362.9|9363.6|9353.6|255
1631810100000|2021-09-16 16:35:00|9372.5|9362.5|9376.5|9366.5|9380|9370|9369.8|9359.8|278
1631810400000|2021-09-16 16:40:00|9376.8|9366.8|9372.1|9362.1|9379.8|9369.8|9371|9361|240
1631810700000|2021-09-16 16:45:00|9372.4|9362.4|9372.8|9362.8|9378|9368|9369.8|9359.8|217
1631811000000|2021-09-16 16:50:00|9373|9363|9364.3|9354.3|9374.6|9364.6|9363.1|9353.1|242
1631811300000|2021-09-16 16:55:00|9364.6|9354.6|9361|9351|9368.8|9358.8|9360.3|9350.3|198
1631836800000|2021-09-17 00:00:00|9368.9|9358.9|9369.9|9359.9|9369.9|9359.9|9365.9|9355.9|38
1631837100000|2021-09-17 00:05:00|9369.6|9359.6|9370.6|9360.6|9372.4|9362.4|9368.4|9358.4|32
1631837400000|2021-09-17 00:10:00|9370.9|9360.9|9371.6|9361.6|9377.1|9367.1|9370.9|9360.9|45
1631837700000|2021-09-17 00:15:00|9371.3|9361.3|9373.9|9363.9|9376.4|9366.4|9369.6|9359.6|36
1631838000000|2021-09-17 00:20:00|9373.6|9363.6|9372.5|9362.5|9373.6|9363.6|9371.4|9361.4|12
1631838300000|2021-09-17 00:25:00|9372.6|9362.6|9375.4|9365.4|9375.4|9365.4|9372.6|9362.6|7
1631838600000|2021-09-17 00:30:00|9375.6|9365.6|9377.6|9367.6|9377.9|9367.9|9375.6|9365.6|7
1631838900000|2021-09-17 00:35:00|9377.9|9367.9|9383.8|9373.8|9385.5|9375.5|9377.9|9367.9|23
1631839200000|2021-09-17 00:40:00|9383.9|9373.9|9381.9|9371.9|9384|9374|9381.4|9371.4|33
1631839500000|2021-09-17 00:45:00|9381.6|9371.6|9382.6|9372.6|9383.3|9373.3|9380.8|9370.8|24
1631839800000|2021-09-17 00:50:00|9383.1|9373.1|9386.6|9376.6|9387.8|9377.8|9382.5|9372.5|35
1631840100000|2021-09-17 00:55:00|9386.9|9376.9|9383.9|9373.9|9389.3|9379.3|9382.5|9372.5|73
1631840400000|2021-09-17 01:00:00|9384.1|9374.1|9402.6|9392.6|9409.8|9399.8|9384.1|9374.1|410
1631840700000|2021-09-17 01:05:00|9402.4|9392.4|9411.1|9401.1|9412.4|9402.4|9393.9|9383.9|234
1631841000000|2021-09-17 01:10:00|9410.6|9400.6|9406.6|9396.6|9412.3|9402.3|9403.8|9393.8|198
1631841300000|2021-09-17 01:15:00|9406.4|9396.4|9421.8|9411.8|9422.6|9412.6|9406.4|9396.4|225
1631841600000|2021-09-17 01:20:00|9422|9412|9418.1|9408.1|9422.6|9412.6|9414.1|9404.1|227
1631841900000|2021-09-17 01:25:00|9418.4|9408.4|9404.8|9394.8|9419.4|9409.4|9399.1|9389.1|201
1631842200000|2021-09-17 01:30:00|9405.6|9395.6|9397.4|9387.4|9406.4|9396.4|9391.6|9381.6|245
1631842500000|2021-09-17 01:35:00|9396.4|9386.4|9412.4|9402.4|9414.1|9404.1|9396.3|9386.3|248
1631842800000|2021-09-17 01:40:00|9413.1|9403.1|9408|9398|9415.1|9405.1|9405.9|9395.9|320
1631843100000|2021-09-17 01:45:00|9408.3|9398.3|9404.1|9394.1|9410.1|9400.1|9399.4|9389.4|294
1631843400000|2021-09-17 01:50:00|9403.9|9393.9|9391.1|9381.1|9404.1|9394.1|9389.9|9379.9|265
1631843700000|2021-09-17 01:55:00|9391|9381|9393.9|9383.9|9397.1|9387.1|9389.4|9379.4|262
1631844000000|2021-09-17 02:00:00|9392.5|9382.5|9401.9|9391.9|9402.3|9392.3|9391.6|9381.6|229
1631844300000|2021-09-17 02:05:00|9402.1|9392.1|9397|9387|9409.4|9399.4|9397|9387|311
1631844600000|2021-09-17 02:10:00|9397.4|9387.4|9405.4|9395.4|9405.4|9395.4|9396.9|9386.9|221
1631844900000|2021-09-17 02:15:00|9405.1|9395.1|9403.4|9393.4|9405.6|9395.6|9401|9391|158
1631845200000|2021-09-17 02:20:00|9402.9|9392.9|9402.3|9392.3|9406.1|9396.1|9401.8|9391.8|117
1631845500000|2021-09-17 02:25:00|9401.9|9391.9|9402.1|9392.1|9404|9394|9400.9|9390.9|94
1631845800000|2021-09-17 02:30:00|9401.8|9391.8|9403.1|9393.1|9406.1|9396.1|9398.4|9388.4|236
1631846100000|2021-09-17 02:35:00|9402.9|9392.9|9410.8|9400.8|9412.1|9402.1|9402.9|9392.9|250
1631846400000|2021-09-17 02:40:00|9410.5|9400.5|9424|9414|9427.1|9417.1|9410.4|9400.4|277
1631846700000|2021-09-17 02:45:00|9424.3|9414.3|9424.9|9414.9|9429|9419|9421.8|9411.8|365
1631847000000|2021-09-17 02:50:00|9425.1|9415.1|9417.8|9407.8|9425.1|9415.1|9417.8|9407.8|327
1631847300000|2021-09-17 02:55:00|9417.5|9407.5|9419.1|9409.1|9420.9|9410.9|9415|9405|371
1631847600000|2021-09-17 03:00:00|9419.6|9409.6|9421.4|9411.4|9424.6|9414.6|9417.8|9407.8|307
1631847900000|2021-09-17 03:05:00|9421|9411|9430.4|9420.4|9432.3|9422.3|9421|9411|239
1631848200000|2021-09-17 03:10:00|9430.1|9420.1|9431.5|9421.5|9437.6|9427.6|9428.6|9418.6|170
1631848500000|2021-09-17 03:15:00|9431.3|9421.3|9431.9|9421.9|9436.9|9426.9|9431.3|9421.3|210
1631848800000|2021-09-17 03:20:00|9432|9422|9424.6|9414.6|9433|9423|9424.6|9414.6|193
1631849100000|2021-09-17 03:25:00|9424.5|9414.5|9428.1|9418.1|9430.6|9420.6|9423.9|9413.9|307
1631849400000|2021-09-17 03:30:00|9427.9|9417.9|9424.6|9414.6|9427.9|9417.9|9423.9|9413.9|85
1631849700000|2021-09-17 03:35:00|9424.8|9414.8|9424.9|9414.9|9424.9|9414.9|9423.1|9413.1|13
1631850000000|2021-09-17 03:40:00|9424.6|9414.6|9422.4|9412.4|9425.4|9415.4|9421.4|9411.4|50
1631850300000|2021-09-17 03:45:00|9422.1|9412.1|9418.6|9408.6|9422.1|9412.1|9416.1|9406.1|85
1631850600000|2021-09-17 03:50:00|9418.9|9408.9|9420.5|9410.5|9420.8|9410.8|9418.1|9408.1|47
1631850900000|2021-09-17 03:55:00|9420.3|9410.3|9420.6|9410.6|9422.8|9412.8|9420.3|9410.3|54
1631851200000|2021-09-17 04:00:00|9421.1|9411.1|9422.6|9412.6|9423.4|9413.4|9420.8|9410.8|58
1631851500000|2021-09-17 04:05:00|9422.9|9412.9|9421|9411|9423.4|9413.4|9421|9411|40
1631851800000|2021-09-17 04:10:00|9419.5|9409.5|9419.1|9409.1|9422.1|9412.1|9419.1|9409.1|38
1631852100000|2021-09-17 04:15:00|9419.5|9409.5|9418.9|9408.9|9419.9|9409.9|9418.4|9408.4|48
1631852400000|2021-09-17 04:20:00|9419.1|9409.1|9419.6|9409.6|9421.9|9411.9|9418.1|9408.1|76
1631852700000|2021-09-17 04:25:00|9419.4|9409.4|9421.4|9411.4|9421.5|9411.5|9418.1|9408.1|34
1631853000000|2021-09-17 04:30:00|9421.6|9411.6|9419.4|9409.4|9421.9|9411.9|9418.5|9408.5|30
1631853300000|2021-09-17 04:35:00|9419.1|9409.1|9423.4|9413.4|9424|9414|9419|9409|80
1631853600000|2021-09-17 04:40:00|9423.6|9413.6|9423.8|9413.8|9423.9|9413.9|9421.1|9411.1|33
1631853900000|2021-09-17 04:45:00|9423.9|9413.9|9424.9|9414.9|9429.4|9419.4|9422.8|9412.8|44
1631854200000|2021-09-17 04:50:00|9425.1|9415.1|9424.1|9414.1|9427.3|9417.3|9423.4|9413.4|50
1631854500000|2021-09-17 04:55:00|9424.3|9414.3|9426.1|9416.1|9426.6|9416.6|9423.9|9413.9|55
1631854800000|2021-09-17 05:00:00|9425.9|9415.9|9426.9|9416.9|9431.1|9421.1|9423.9|9413.9|62
1631855100000|2021-09-17 05:05:00|9426.6|9416.6|9426.1|9416.1|9429.1|9419.1|9424.4|9414.4|67
1631855400000|2021-09-17 05:10:00|9426.5|9416.5|9424.8|9414.8|9427.9|9417.9|9423.8|9413.8|46
1631855700000|2021-09-17 05:15:00|9425|9415|9429.3|9419.3|9429.3|9419.3|9424.9|9414.9|43
1631856000000|2021-09-17 05:20:00|9429|9419|9429.9|9419.9|9431.6|9421.6|9428.3|9418.3|57
1631856300000|2021-09-17 05:25:00|9430|9420|9429.1|9419.1|9430.6|9420.6|9427.3|9417.3|72
1631856600000|2021-09-17 05:30:00|9429.4|9419.4|9420.9|9410.9|9437.6|9427.6|9416.4|9406.4|379
1631856900000|2021-09-17 05:35:00|9421.1|9411.1|9419.1|9409.1|9422.9|9412.9|9412.4|9402.4|265
1631857200000|2021-09-17 05:40:00|9418.9|9408.9|9417.4|9407.4|9423.9|9413.9|9414.6|9404.6|258
1631857500000|2021-09-17 05:45:00|9417.5|9407.5|9417.4|9407.4|9419.6|9409.6|9411.1|9401.1|266
1631857800000|2021-09-17 05:50:00|9417.1|9407.1|9421.9|9411.9|9421.9|9411.9|9415.6|9405.6|171
1631858100000|2021-09-17 05:55:00|9422.1|9412.1|9421.5|9411.5|9425.9|9415.9|9418.6|9408.6|225
1631858400000|2021-09-17 06:00:00|9421.4|9411.4|9414.3|9404.3|9424.1|9414.1|9413.6|9403.6|201
1631858700000|2021-09-17 06:05:00|9414.4|9404.4|9423.6|9413.6|9426.5|9416.5|9413.9|9403.9|223
1631859000000|2021-09-17 06:10:00|9423.9|9413.9|9424.6|9414.6|9425.5|9415.5|9417.1|9407.1|195
1631859300000|2021-09-17 06:15:00|9424.5|9414.5|9418.1|9408.1|9426.6|9416.6|9417.6|9407.6|202
1631859600000|2021-09-17 06:20:00|9418.4|9408.4|9407.5|9397.5|9419.6|9409.6|9407.5|9397.5|256
1631859900000|2021-09-17 06:25:00|9408|9398|9404.4|9394.4|9411|9401|9402.8|9392.8|271
1631860200000|2021-09-17 06:30:00|9403.9|9393.9|9397.5|9387.5|9408.6|9398.6|9397.1|9387.1|304
1631860500000|2021-09-17 06:35:00|9397.9|9387.9|9394.9|9384.9|9399.6|9389.6|9393.6|9383.6|231
1631860800000|2021-09-17 06:40:00|9395.1|9385.1|9392.9|9382.9|9399.6|9389.6|9392.9|9382.9|233
1631861100000|2021-09-17 06:45:00|9393.3|9383.3|9383|9373|9393.9|9383.9|9377.4|9367.4|351
1631861400000|2021-09-17 06:50:00|9383.4|9373.4|9381.4|9371.4|9388.9|9378.9|9377.9|9367.9|296
1631861700000|2021-09-17 06:55:00|9381.6|9371.6|9385.9|9375.9|9397.8|9387.8|9378.3|9368.3|404
1631862000000|2021-09-17 07:00:00|9387.6|9377.6|9401.6|9391.6|9402|9392|9379.3|9369.3|280
1631862300000|2021-09-17 07:05:00|9401.9|9391.9|9397.3|9387.3|9402.6|9392.6|9397.3|9387.3|222
1631862600000|2021-09-17 07:10:00|9396.8|9386.8|9408.5|9398.5|9411.8|9401.8|9394.1|9384.1|247
1631862900000|2021-09-17 07:15:00|9408.1|9398.1|9403.5|9393.5|9411.6|9401.6|9396.4|9386.4|265
1631863200000|2021-09-17 07:20:00|9403.8|9393.8|9429.3|9419.3|9429.3|9419.3|9401|9391|233
1631863500000|2021-09-17 07:25:00|9430.8|9420.8|9427.8|9417.8|9430.8|9420.8|9423.9|9413.9|162
1631863800000|2021-09-17 07:30:00|9428|9418|9415.8|9405.8|9428.6|9418.6|9413|9403|214
1631864100000|2021-09-17 07:35:00|9415.6|9405.6|9420.1|9410.1|9422|9412|9409.6|9399.6|180
1631864400000|2021-09-17 07:40:00|9418.5|9408.5|9424.8|9414.8|9427.1|9417.1|9415.8|9405.8|136
1631864700000|2021-09-17 07:45:00|9424.6|9414.6|9418.9|9408.9|9425|9415|9413.3|9403.3|167
1631865000000|2021-09-17 07:50:00|9418.6|9408.6|9431.6|9421.6|9439.1|9429.1|9416.1|9406.1|238
1631865300000|2021-09-17 07:55:00|9431.4|9421.4|9412.8|9402.8|9431.4|9421.4|9411.9|9401.9|211
1631865600000|2021-09-17 08:00:00|9412.9|9402.9|9408.9|9398.9|9415|9405|9397.4|9387.4|250
1631865900000|2021-09-17 08:05:00|9408|9398|9413.3|9403.3|9418.6|9408.6|9399.8|9389.8|235
1631866200000|2021-09-17 08:10:00|9413.1|9403.1|9426.1|9416.1|9430.6|9420.6|9405.3|9395.3|302
1631866500000|2021-09-17 08:15:00|9425.6|9415.6|9478.3|9468.3|9478.3|9468.3|9423.9|9413.9|422
1631866800000|2021-09-17 08:20:00|9478|9468|9484.3|9474.3|9488.8|9478.8|9463|9453|357
1631867100000|2021-09-17 08:25:00|9483.5|9473.5|9482.5|9472.5|9497.5|9487.5|9473.5|9463.5|332
1631867400000|2021-09-17 08:30:00|9482.8|9472.8|9474.5|9464.5|9489.3|9479.3|9468.5|9458.5|283
1631867700000|2021-09-17 08:35:00|9474.3|9464.3|9492.8|9482.8|9496.5|9486.5|9471.8|9461.8|266
1631868000000|2021-09-17 08:40:00|9496|9486|9483.8|9473.8|9496.3|9486.3|9475.8|9465.8|260
1631868300000|2021-09-17 08:45:00|9483.3|9473.3|9465.8|9455.8|9485|9475|9461.8|9451.8|234
1631868600000|2021-09-17 08:50:00|9465.5|9455.5|9471.8|9461.8|9474.5|9464.5|9462.5|9452.5|174
1631868900000|2021-09-17 08:55:00|9471.5|9461.5|9469.5|9459.5|9476.8|9466.8|9466.5|9456.5|145
1631869200000|2021-09-17 09:00:00|9469.8|9459.8|9467.8|9457.8|9475.5|9465.5|9462|9452|211
1631869500000|2021-09-17 09:05:00|9468|9458|9458.8|9448.8|9470|9460|9457.3|9447.3|196
1631869800000|2021-09-17 09:10:00|9459|9449|9451|9441|9462.3|9452.3|9451|9441|245
1631870100000|2021-09-17 09:15:00|9450.5|9440.5|9460.3|9450.3|9461.3|9451.3|9447.8|9437.8|247
1631870400000|2021-09-17 09:20:00|9460|9450|9465.5|9455.5|9468|9458|9456.8|9446.8|189
1631870700000|2021-09-17 09:25:00|9465.8|9455.8|9468.3|9458.3|9469.5|9459.5|9461.3|9451.3|209
1631871000000|2021-09-17 09:30:00|9468|9458|9463.5|9453.5|9470.5|9460.5|9459.3|9449.3|126
1631871300000|2021-09-17 09:35:00|9463|9453|9455|9445|9464.8|9454.8|9455|9445|179
1631871600000|2021-09-17 09:40:00|9454.8|9444.8|9453.5|9443.5|9457.3|9447.3|9450.8|9440.8|182
1631871900000|2021-09-17 09:45:00|9453.3|9443.3|9453.8|9443.8|9460.8|9450.8|9451|9441|200
1631872200000|2021-09-17 09:50:00|9453.3|9443.3|9449.5|9439.5|9457.8|9447.8|9447|9437|194
1631872500000|2021-09-17 09:55:00|9449.3|9439.3|9446.8|9436.8|9454.8|9444.8|9440.3|9430.3|215
1631872800000|2021-09-17 10:00:00|9446.5|9436.5|9437|9427|9446.5|9436.5|9428.8|9418.8|232
1631873100000|2021-09-17 10:05:00|9436.8|9426.8|9438.5|9428.5|9440|9430|9431.8|9421.8|190
1631873400000|2021-09-17 10:10:00|9438|9428|9443.3|9433.3|9444.8|9434.8|9434.5|9424.5|164
1631873700000|2021-09-17 10:15:00|9443|9433|9450.5|9440.5|9463.5|9453.5|9439.3|9429.3|173
1631874000000|2021-09-17 10:20:00|9450.8|9440.8|9450|9440|9452.8|9442.8|9445.5|9435.5|195
1631874300000|2021-09-17 10:25:00|9449.8|9439.8|9450.5|9440.5|9451.5|9441.5|9442.5|9432.5|174
1631874600000|2021-09-17 10:30:00|9451|9441|9460|9450|9460.5|9450.5|9447.5|9437.5|176
1631874900000|2021-09-17 10:35:00|9459.8|9449.8|9443.5|9433.5|9459.8|9449.8|9443.3|9433.3|133
1631875200000|2021-09-17 10:40:00|9444|9434|9446.3|9436.3|9451.5|9441.5|9442|9432|178
1631875500000|2021-09-17 10:45:00|9446.5|9436.5|9449.8|9439.8|9454|9444|9444.5|9434.5|155
1631875800000|2021-09-17 10:50:00|9450|9440|9449.5|9439.5|9450.8|9440.8|9444.3|9434.3|161
1631876100000|2021-09-17 10:55:00|9449.3|9439.3|9452.5|9442.5|9454.5|9444.5|9443.3|9433.3|173
1631876400000|2021-09-17 11:00:00|9452.8|9442.8|9447|9437|9454.5|9444.5|9443.8|9433.8|117
1631876700000|2021-09-17 11:05:00|9446.8|9436.8|9436.8|9426.8|9449.8|9439.8|9435.3|9425.3|153
1631877000000|2021-09-17 11:10:00|9437|9427|9437|9427|9448.5|9438.5|9436.8|9426.8|157
1631877300000|2021-09-17 11:15:00|9436.8|9426.8|9450.5|9440.5|9450.5|9440.5|9434.3|9424.3|131
1631877600000|2021-09-17 11:20:00|9451.3|9441.3|9458.3|9448.3|9461.5|9451.5|9451.3|9441.3|98
1631877900000|2021-09-17 11:25:00|9458|9448|9457.8|9447.8|9459.5|9449.5|9451.3|9441.3|149
1631878200000|2021-09-17 11:30:00|9458|9448|9455|9445|9460.5|9450.5|9451.3|9441.3|221
1631878500000|2021-09-17 11:35:00|9454.5|9444.5|9454.8|9444.8|9458.5|9448.5|9452.3|9442.3|141
1631878800000|2021-09-17 11:40:00|9455|9445|9461.5|9451.5|9467.8|9457.8|9454.8|9444.8|135
1631879100000|2021-09-17 11:45:00|9461.3|9451.3|9473.5|9463.5|9477.3|9467.3|9460.5|9450.5|149
1631879400000|2021-09-17 11:50:00|9473.8|9463.8|9475|9465|9480|9470|9470.8|9460.8|210
1631879700000|2021-09-17 11:55:00|9475.3|9465.3|9486|9476|9488|9478|9475.3|9465.3|207
1631880000000|2021-09-17 12:00:00|9486.3|9476.3|9484.5|9474.5|9492.5|9482.5|9484.5|9474.5|189
1631880300000|2021-09-17 12:05:00|9485|9475|9479|9469|9485|9475|9465.5|9455.5|213
1631880600000|2021-09-17 12:10:00|9478.8|9468.8|9483.5|9473.5|9500.3|9490.3|9477.3|9467.3|213
1631880900000|2021-09-17 12:15:00|9483.8|9473.8|9511.9|9501.9|9511.9|9501.9|9482|9472|242
1631881200000|2021-09-17 12:20:00|9511.6|9501.6|9507.3|9497.3|9514|9504|9500.5|9490.5|238
1631881500000|2021-09-17 12:25:00|9507|9497|9499|9489|9507.3|9497.3|9495|9485|209
1631881800000|2021-09-17 12:30:00|9498.3|9488.3|9496|9486|9499.8|9489.8|9484.5|9474.5|259
1631882100000|2021-09-17 12:35:00|9496.3|9486.3|9490|9480|9501.8|9491.8|9488|9478|223
1631882400000|2021-09-17 12:40:00|9490.3|9480.3|9481.3|9471.3|9495.5|9485.5|9478.3|9468.3|199
1631882700000|2021-09-17 12:45:00|9481.5|9471.5|9478.8|9468.8|9489.3|9479.3|9475.8|9465.8|191
1631883000000|2021-09-17 12:50:00|9478.5|9468.5|9472.8|9462.8|9483.5|9473.5|9470|9460|205
1631883300000|2021-09-17 12:55:00|9473|9463|9482.5|9472.5|9483.3|9473.3|9472.5|9462.5|200
1631883600000|2021-09-17 13:00:00|9482.3|9472.3|9488|9478|9490|9480|9472.5|9462.5|335
1631883900000|2021-09-17 13:05:00|9488.3|9478.3|9477.5|9467.5|9491.8|9481.8|9473.8|9463.8|245
1631884200000|2021-09-17 13:10:00|9477.8|9467.8|9471.8|9461.8|9484.5|9474.5|9461.5|9451.5|310
1631884500000|2021-09-17 13:15:00|9471.6|9461.6|9460.8|9450.8|9480.5|9470.5|9452.5|9442.5|332
1631884800000|2021-09-17 13:20:00|9460.5|9450.5|9458.3|9448.3|9467.8|9457.8|9457.5|9447.5|260
1631885100000|2021-09-17 13:25:00|9458.5|9448.5|9459.3|9449.3|9479.5|9469.5|9457.8|9447.8|260
1631885400000|2021-09-17 13:30:00|9459|9449|9418.5|9408.5|9461.8|9451.8|9417.3|9407.3|547
1631885700000|2021-09-17 13:35:00|9418|9408|9420.3|9410.3|9424.5|9414.5|9403.3|9393.3|453
1631886000000|2021-09-17 13:40:00|9420.5|9410.5|9398.8|9388.8|9425.5|9415.5|9396.8|9386.8|379
1631886300000|2021-09-17 13:45:00|9398.3|9388.3|9400.5|9390.5|9407.5|9397.5|9397|9387|330
1631886600000|2021-09-17 13:50:00|9399.8|9389.8|9406.3|9396.3|9416.3|9406.3|9396.5|9386.5|356
1631886900000|2021-09-17 13:55:00|9405.5|9395.5|9363.3|9353.3|9409.5|9399.5|9357.5|9347.5|393
1631887200000|2021-09-17 14:00:00|9363.8|9353.8|9338.8|9328.8|9370|9360|9335.8|9325.8|542
1631887500000|2021-09-17 14:05:00|9338.3|9328.3|9359.5|9349.5|9367.3|9357.3|9327.5|9317.5|432
1631887800000|2021-09-17 14:10:00|9359.3|9349.3|9342.8|9332.8|9359.5|9349.5|9341.3|9331.3|404
1631888100000|2021-09-17 14:15:00|9343|9333|9342.3|9332.3|9343.8|9333.8|9313|9303|464
1631888400000|2021-09-17 14:20:00|9342|9332|9330.5|9320.5|9362.3|9352.3|9330.5|9320.5|424
1631888700000|2021-09-17 14:25:00|9330.3|9320.3|9324.8|9314.8|9332.8|9322.8|9313|9303|444
1631889000000|2021-09-17 14:30:00|9323|9313|9339.5|9329.5|9342|9332|9315|9305|297
1631889300000|2021-09-17 14:35:00|9339.8|9329.8|9333.5|9323.5|9349.3|9339.3|9324|9314|385
1631889600000|2021-09-17 14:40:00|9333.3|9323.3|9336.8|9326.8|9340.3|9330.3|9323.8|9313.8|298
1631889900000|2021-09-17 14:45:00|9336.5|9326.5|9314.5|9304.5|9337|9327|9312.5|9302.5|321
1631890200000|2021-09-17 14:50:00|9314.3|9304.3|9332|9322|9336|9326|9313.3|9303.3|216
1631890500000|2021-09-17 14:55:00|9331.8|9321.8|9330.8|9320.8|9334.5|9324.5|9317|9307|279
1631890800000|2021-09-17 15:00:00|9331.3|9321.3|9354.8|9344.8|9355|9345|9325.8|9315.8|236
1631891100000|2021-09-17 15:05:00|9354.5|9344.5|9348|9338|9354.5|9344.5|9345.3|9335.3|280
1631891400000|2021-09-17 15:10:00|9347.8|9337.8|9344.3|9334.3|9348.3|9338.3|9332.8|9322.8|297
1631891700000|2021-09-17 15:15:00|9345.3|9335.3|9343.8|9333.8|9347.8|9337.8|9330.3|9320.3|243
1631892000000|2021-09-17 15:20:00|9343.5|9333.5|9333.8|9323.8|9348.8|9338.8|9332.3|9322.3|167
1631892300000|2021-09-17 15:25:00|9333.5|9323.5|9325.3|9315.3|9334.8|9324.8|9322.5|9312.5|203
1631892600000|2021-09-17 15:30:00|9325|9315|9332|9322|9332.8|9322.8|9310.3|9300.3|344
1631892900000|2021-09-17 15:35:00|9332.3|9322.3|9338.8|9328.8|9339.3|9329.3|9326|9316|284
1631893200000|2021-09-17 15:40:00|9338.3|9328.3|9333|9323|9343.3|9333.3|9331|9321|218
1631893500000|2021-09-17 15:45:00|9332|9322|9316.5|9306.5|9332.3|9322.3|9312.8|9302.8|258
1631893800000|2021-09-17 15:50:00|9317|9307|9325|9315|9325|9315|9313.3|9303.3|174
1631894100000|2021-09-17 15:55:00|9326.3|9316.3|9331|9321|9335.1|9325.1|9326.3|9316.3|103
1631894400000|2021-09-17 16:00:00|9331.3|9321.3|9323.3|9313.3|9332.3|9322.3|9323.3|9313.3|145
1631894700000|2021-09-17 16:05:00|9322.3|9312.3|9317|9307|9322.3|9312.3|9313.3|9303.3|59
1631895000000|2021-09-17 16:10:00|9316.3|9306.3|9326|9316|9326.5|9316.5|9315.5|9305.5|113
1631895300000|2021-09-17 16:15:00|9326.3|9316.3|9319.8|9309.8|9326.8|9316.8|9318.5|9308.5|125
1631895600000|2021-09-17 16:20:00|9319.3|9309.3|9326.3|9316.3|9328.5|9318.5|9317|9307|118
1631895900000|2021-09-17 16:25:00|9326.8|9316.8|9316|9306|9326.8|9316.8|9316|9306|84
1631896200000|2021-09-17 16:30:00|9316.3|9306.3|9320|9310|9320.5|9310.5|9313.8|9303.8|53
1631896500000|2021-09-17 16:35:00|9319.8|9309.8|9322.8|9312.8|9323.3|9313.3|9319.5|9309.5|65
1631896800000|2021-09-17 16:40:00|9322.5|9312.5|9293|9283|9322.8|9312.8|9293|9283|111
1631897100000|2021-09-17 16:45:00|9293.3|9283.3|9296|9286|9299|9289|9292|9282|63
1631897400000|2021-09-17 16:50:00|9296.3|9286.3|9278|9268|9300.5|9290.5|9277|9267|165
1631897700000|2021-09-17 16:55:00|9277.5|9267.5|9282.9|9272.9|9285.6|9275.6|9272.6|9262.6|266
1632096000000|2021-09-20 00:00:00|9273.3|9255.5|9246.6|9236.6|9273.3|9255.5|9244.6|9234.6|41
1632096300000|2021-09-20 00:05:00|9246.1|9236.1|9250.3|9240.3|9250.3|9240.3|9245.3|9235.3|79
1632096600000|2021-09-20 00:10:00|9250|9240|9253.6|9243.6|9253.6|9243.6|9249.8|9239.8|42
1632096900000|2021-09-20 00:15:00|9253.9|9243.9|9260|9250|9261.8|9251.8|9253.9|9243.9|54
1632097200000|2021-09-20 00:20:00|9259.8|9249.8|9287|9277|9289.9|9279.9|9259.8|9249.8|107
1632097500000|2021-09-20 00:25:00|9286.6|9276.6|9277.9|9267.9|9286.6|9276.6|9275.8|9265.8|62
1632097800000|2021-09-20 00:30:00|9277.6|9267.6|9291.8|9281.8|9291.8|9281.8|9275.1|9265.1|59
1632098100000|2021-09-20 00:35:00|9291.6|9281.6|9285.4|9275.4|9291.9|9281.9|9280.4|9270.4|87
1632098400000|2021-09-20 00:40:00|9286.9|9276.9|9285.4|9275.4|9289.9|9279.9|9283.3|9273.3|80
1632098700000|2021-09-20 00:45:00|9285.1|9275.1|9278|9268|9287.3|9277.3|9276.5|9266.5|45
1632099000000|2021-09-20 00:50:00|9277.6|9267.6|9278.5|9268.5|9279.6|9269.6|9276.4|9266.4|18
1632099300000|2021-09-20 00:55:00|9278|9268|9284.1|9274.1|9284.9|9274.9|9276.3|9266.3|55
1632099600000|2021-09-20 01:00:00|9282.5|9272.5|9274.3|9264.3|9283.3|9273.3|9272.8|9262.8|126
1632099900000|2021-09-20 01:05:00|9273.5|9263.5|9270.9|9260.9|9276.3|9266.3|9270.9|9260.9|56
1632100200000|2021-09-20 01:10:00|9270.8|9260.8|9271.5|9261.5|9276.3|9266.3|9264.3|9254.3|107
1632100500000|2021-09-20 01:15:00|9271.1|9261.1|9267.8|9257.8|9271.1|9261.1|9260.6|9250.6|96
1632100800000|2021-09-20 01:20:00|9268|9258|9255.8|9245.8|9268.9|9258.9|9249.4|9239.4|112
1632101100000|2021-09-20 01:25:00|9255.6|9245.6|9249.4|9239.4|9255.6|9245.6|9247.1|9237.1|75
1632101400000|2021-09-20 01:30:00|9249.6|9239.6|9246.6|9236.6|9254.4|9244.4|9245.5|9235.5|101
1632101700000|2021-09-20 01:35:00|9246.4|9236.4|9235.3|9225.3|9246.9|9236.9|9229.5|9219.5|130
1632102000000|2021-09-20 01:40:00|9235.4|9225.4|9223.3|9213.3|9236|9226|9219|9209|168
1632102300000|2021-09-20 01:45:00|9223.8|9213.8|9217.3|9207.3|9223.8|9213.8|9214.6|9204.6|146
1632102600000|2021-09-20 01:50:00|9216.9|9206.9|9214.3|9204.3|9217.5|9207.5|9213.9|9203.9|123
1632102900000|2021-09-20 01:55:00|9214.1|9204.1|9216.5|9206.5|9216.8|9206.8|9206|9196|96
1632103200000|2021-09-20 02:00:00|9216|9206|9207.6|9197.6|9216|9206|9207.6|9197.6|126
1632103500000|2021-09-20 02:05:00|9207.5|9197.5|9195.4|9185.4|9208.8|9198.8|9191.3|9181.3|155
1632103800000|2021-09-20 02:10:00|9194.9|9184.9|9195|9185|9196|9186|9185.5|9175.5|120
1632104100000|2021-09-20 02:15:00|9194.6|9184.6|9171.9|9161.9|9198|9188|9170.4|9160.4|181
1632104400000|2021-09-20 02:20:00|9171.3|9161.3|9158.6|9148.6|9171.4|9161.4|9155.4|9145.4|246
1632104700000|2021-09-20 02:25:00|9158.9|9148.9|9165.3|9155.3|9165.5|9155.5|9157.6|9147.6|210
1632105000000|2021-09-20 02:30:00|9165|9155|9155.4|9145.4|9165|9155|9153.6|9143.6|127
1632105300000|2021-09-20 02:35:00|9155|9145|9163.3|9153.3|9163.5|9153.5|9145.8|9135.8|159
1632105600000|2021-09-20 02:40:00|9163.5|9153.5|9161.5|9151.5|9166.6|9156.6|9155|9145|124
1632105900000|2021-09-20 02:45:00|9161.1|9151.1|9162.5|9152.5|9162.5|9152.5|9155.5|9145.5|111
1632106200000|2021-09-20 02:50:00|9162.3|9152.3|9147.3|9137.3|9162.3|9152.3|9146.8|9136.8|119
1632106500000|2021-09-20 02:55:00|9147|9137|9146.8|9136.8|9150.6|9140.6|9143.3|9133.3|92
1632106800000|2021-09-20 03:00:00|9146.5|9136.5|9141.9|9131.9|9147|9137|9141.6|9131.6|69
1632107100000|2021-09-20 03:05:00|9141.6|9131.6|9128.1|9118.1|9142.5|9132.5|9127.5|9117.5|71
1632107400000|2021-09-20 03:10:00|9128.4|9118.4|9130|9120|9135.8|9125.8|9128.3|9118.3|138
1632107700000|2021-09-20 03:15:00|9129.8|9119.8|9137.6|9127.6|9139.8|9129.8|9129|9119|90
1632108000000|2021-09-20 03:20:00|9137.3|9127.3|9136.3|9126.3|9143.4|9133.4|9134.3|9124.3|78
1632108300000|2021-09-20 03:25:00|9137|9127|9141.8|9131.8|9144|9134|9130.8|9120.8|91
1632108600000|2021-09-20 03:30:00|9141.5|9131.5|9143.6|9133.6|9143.6|9133.6|9137|9127|106
1632108900000|2021-09-20 03:35:00|9144|9134|9142|9132|9145.3|9135.3|9140.6|9130.6|57
1632109200000|2021-09-20 03:40:00|9142.5|9132.5|9142.9|9132.9|9145.8|9135.8|9140.8|9130.8|39
1632109500000|2021-09-20 03:45:00|9143|9133|9146.4|9136.4|9148|9138|9140.6|9130.6|50
1632109800000|2021-09-20 03:50:00|9146.6|9136.6|9143|9133|9147.6|9137.6|9140.9|9130.9|53
1632110100000|2021-09-20 03:55:00|9142.5|9132.5|9133.5|9123.5|9142.8|9132.8|9133.5|9123.5|70
1632110400000|2021-09-20 04:00:00|9133.8|9123.8|9127.3|9117.3|9134.8|9124.8|9127|9117|60
1632110700000|2021-09-20 04:05:00|9127|9117|9119.1|9109.1|9127|9117|9116.8|9106.8|145
1632111000000|2021-09-20 04:10:00|9118.8|9108.8|9130.4|9120.4|9131.8|9121.8|9116.3|9106.3|62
1632111300000|2021-09-20 04:15:00|9130.5|9120.5|9127|9117|9131.3|9121.3|9127|9117|40
1632111600000|2021-09-20 04:20:00|9126.3|9116.3|9129.4|9119.4|9129.9|9119.9|9122.6|9112.6|38
1632111900000|2021-09-20 04:25:00|9128.8|9118.8|9130|9120|9130.9|9120.9|9126.8|9116.8|26
1632112200000|2021-09-20 04:30:00|9129.9|9119.9|9130|9120|9131.6|9121.6|9128.3|9118.3|36
1632112500000|2021-09-20 04:35:00|9129.9|9119.9|9121.4|9111.4|9130.1|9120.1|9120.5|9110.5|69
1632112800000|2021-09-20 04:40:00|9121.1|9111.1|9120.6|9110.6|9123.1|9113.1|9119.6|9109.6|41
1632113100000|2021-09-20 04:45:00|9120.3|9110.3|9117.9|9107.9|9123|9113|9116|9106|53
1632113400000|2021-09-20 04:50:00|9117.8|9107.8|9116.4|9106.4|9118.1|9108.1|9115.8|9105.8|75
1632113700000|2021-09-20 04:55:00|9117|9107|9117|9107|9118.4|9108.4|9116.4|9106.4|40
1632114000000|2021-09-20 05:00:00|9116.8|9106.8|9116.8|9106.8|9117.8|9107.8|9110.8|9100.8|92
1632114300000|2021-09-20 05:05:00|9117|9107|9125.8|9115.8|9126.1|9116.1|9117|9107|94
1632114600000|2021-09-20 05:10:00|9125.9|9115.9|9132.9|9122.9|9134.1|9124.1|9125.9|9115.9|80
1632114900000|2021-09-20 05:15:00|9132.4|9122.4|9144.5|9134.5|9145.5|9135.5|9132.3|9122.3|109
1632115200000|2021-09-20 05:20:00|9144.8|9134.8|9153|9143|9153|9143|9140.8|9130.8|87
1632115500000|2021-09-20 05:25:00|9152.6|9142.6|9151|9141|9156.1|9146.1|9148.4|9138.4|126
1632115800000|2021-09-20 05:30:00|9150.8|9140.8|9143.8|9133.8|9151.9|9141.9|9143.3|9133.3|133
1632116100000|2021-09-20 05:35:00|9144|9134|9134.5|9124.5|9149.8|9139.8|9134.3|9124.3|104
1632116400000|2021-09-20 05:40:00|9134.3|9124.3|9135.9|9125.9|9137.4|9127.4|9131.4|9121.4|77
1632116700000|2021-09-20 05:45:00|9136.3|9126.3|9144|9134|9147.3|9137.3|9136.3|9126.3|93
1632117000000|2021-09-20 05:50:00|9144.3|9134.3|9143.4|9133.4|9149.9|9139.9|9141.3|9131.3|75
1632117300000|2021-09-20 05:55:00|9143.6|9133.6|9156.3|9146.3|9156.3|9146.3|9143|9133|83
1632117600000|2021-09-20 06:00:00|9155.9|9145.9|9158.6|9148.6|9163.3|9153.3|9150.6|9140.6|162
1632117900000|2021-09-20 06:05:00|9159.8|9149.8|9132.8|9122.8|9160|9150|9131.8|9121.8|204
1632118200000|2021-09-20 06:10:00|9132.5|9122.5|9127.8|9117.8|9137|9127|9124.3|9114.3|153
1632118500000|2021-09-20 06:15:00|9126.8|9116.8|9106.9|9096.9|9127.9|9117.9|9106.9|9096.9|224
1632118800000|2021-09-20 06:20:00|9106.5|9096.5|9117.4|9107.4|9117.9|9107.9|9105.8|9095.8|215
1632119100000|2021-09-20 06:25:00|9117.6|9107.6|9124.6|9114.6|9128|9118|9115.5|9105.5|113
1632119400000|2021-09-20 06:30:00|9124.3|9114.3|9116.5|9106.5|9124.3|9114.3|9108.6|9098.6|147
1632119700000|2021-09-20 06:35:00|9116.3|9106.3|9111.9|9101.9|9119.6|9109.6|9108.4|9098.4|121
1632120000000|2021-09-20 06:40:00|9112.9|9102.9|9114.5|9104.5|9120|9110|9110.1|9100.1|177
1632120300000|2021-09-20 06:45:00|9114.3|9104.3|9126|9116|9133.8|9123.8|9114.3|9104.3|169
1632120600000|2021-09-20 06:50:00|9126.3|9116.3|9103.3|9093.3|9126.6|9116.6|9099.8|9089.8|151
1632120900000|2021-09-20 06:55:00|9103|9093|9098.3|9088.3|9106|9096|9097.8|9087.8|193
1632121200000|2021-09-20 07:00:00|9101.5|9091.5|9107.5|9097.5|9114|9104|9098|9088|296
1632121500000|2021-09-20 07:05:00|9107.8|9097.8|9081|9071|9114.8|9104.8|9081|9071|204
1632121800000|2021-09-20 07:10:00|9080.8|9070.8|9074.5|9064.5|9090.8|9080.8|9069.5|9059.5|306
1632122100000|2021-09-20 07:15:00|9074.3|9064.3|9084.5|9074.5|9091.8|9081.8|9059.3|9049.3|218
1632122400000|2021-09-20 07:20:00|9085.5|9075.5|9076.3|9066.3|9085.8|9075.8|9064.8|9054.8|223
1632122700000|2021-09-20 07:25:00|9077|9067|9063.3|9053.3|9081|9071|9063|9053|263
1632123000000|2021-09-20 07:30:00|9063.8|9053.8|9075.1|9065.1|9093.5|9083.5|9059.3|9049.3|206
1632123300000|2021-09-20 07:35:00|9075|9065|9083.4|9073.4|9083.4|9073.4|9059.3|9049.3|159
1632123600000|2021-09-20 07:40:00|9083.3|9073.3|9088.3|9078.3|9092.8|9082.8|9068.8|9058.8|193
1632123900000|2021-09-20 07:45:00|9088|9078|9094.5|9084.5|9094.5|9084.5|9082.3|9072.3|145
1632124200000|2021-09-20 07:50:00|9094.8|9084.8|9085.8|9075.8|9099.3|9089.3|9084.5|9074.5|203
1632124500000|2021-09-20 07:55:00|9088|9078|9082.3|9072.3|9089.8|9079.8|9080.3|9070.3|152
1632124800000|2021-09-20 08:00:00|9082|9072|9092.8|9082.8|9092.8|9082.8|9075.3|9065.3|183
1632125100000|2021-09-20 08:05:00|9092.3|9082.3|9102.8|9092.8|9103|9093|9080.5|9070.5|199
1632125400000|2021-09-20 08:10:00|9103|9093|9107.8|9097.8|9113.8|9103.8|9095.3|9085.3|170
1632125700000|2021-09-20 08:15:00|9108.5|9098.5|9085.3|9075.3|9110.8|9100.8|9081|9071|119
1632126000000|2021-09-20 08:20:00|9085|9075|9083.5|9073.5|9087|9077|9081.8|9071.8|81
1632126300000|2021-09-20 08:25:00|9083.3|9073.3|9097.3|9087.3|9097.3|9087.3|9080.8|9070.8|73
1632126600000|2021-09-20 08:30:00|9097.9|9087.9|9102.8|9092.8|9103.5|9093.5|9089.3|9079.3|152
1632126900000|2021-09-20 08:35:00|9102.5|9092.5|9109.9|9099.9|9112.9|9102.9|9098.3|9088.3|137
1632127200000|2021-09-20 08:40:00|9109.8|9099.8|9106.5|9096.5|9111.3|9101.3|9101|9091|150
1632127500000|2021-09-20 08:45:00|9106.8|9096.8|9111.8|9101.8|9114.5|9104.5|9103.8|9093.8|157
1632127800000|2021-09-20 08:50:00|9112.3|9102.3|9105.3|9095.3|9113.3|9103.3|9099|9089|120
1632128100000|2021-09-20 08:55:00|9105.5|9095.5|9091.8|9081.8|9107.8|9097.8|9088.5|9078.5|173
1632128400000|2021-09-20 09:00:00|9091.5|9081.5|9095.3|9085.3|9103.8|9093.8|9085.8|9075.8|173
1632128700000|2021-09-20 09:05:00|9095.5|9085.5|9090.5|9080.5|9096.8|9086.8|9085.8|9075.8|153
1632129000000|2021-09-20 09:10:00|9091|9081|9085.3|9075.3|9092.3|9082.3|9082.3|9072.3|115
1632129300000|2021-09-20 09:15:00|9085|9075|9076|9066|9085|9075|9075.3|9065.3|132
1632129600000|2021-09-20 09:20:00|9076.3|9066.3|9079.5|9069.5|9081.8|9071.8|9061.8|9051.8|160
1632129900000|2021-09-20 09:25:00|9079.8|9069.8|9081.5|9071.5|9086.3|9076.3|9076.5|9066.5|154
1632130200000|2021-09-20 09:30:00|9081|9071|9087.3|9077.3|9087.8|9077.8|9078.3|9068.3|132
1632130500000|2021-09-20 09:35:00|9087|9077|9083.3|9073.3|9088.5|9078.5|9080.8|9070.8|148
1632130800000|2021-09-20 09:40:00|9083.5|9073.5|9077.5|9067.5|9083.8|9073.8|9071.8|9061.8|111
1632131100000|2021-09-20 09:45:00|9077.8|9067.8|9072.3|9062.3|9077.8|9067.8|9060|9050|192
1632131400000|2021-09-20 09:50:00|9072|9062|9076|9066|9085.3|9075.3|9068|9058|171
1632131700000|2021-09-20 09:55:00|9076.3|9066.3|9074|9064|9085.9|9075.9|9070.3|9060.3|143
1632132000000|2021-09-20 10:00:00|9074.3|9064.3|9073.5|9063.5|9077.8|9067.8|9068|9058|100
1632132300000|2021-09-20 10:05:00|9073.3|9063.3|9080.5|9070.5|9082|9072|9071.8|9061.8|102
1632132600000|2021-09-20 10:10:00|9080.3|9070.3|9085.3|9075.3|9087.5|9077.5|9076.5|9066.5|89
1632132900000|2021-09-20 10:15:00|9085|9075|9108.8|9098.8|9113.8|9103.8|9084.8|9074.8|182
1632133200000|2021-09-20 10:20:00|9108.5|9098.5|9120.8|9110.8|9135|9125|9106.5|9096.5|151
1632133500000|2021-09-20 10:25:00|9121.3|9111.3|9135.6|9125.6|9135.6|9125.6|9118.3|9108.3|119
1632133800000|2021-09-20 10:30:00|9136|9126|9140|9130|9152|9142|9136|9126|132
1632134100000|2021-09-20 10:35:00|9140.3|9130.3|9132.8|9122.8|9151.3|9141.3|9131.3|9121.3|126
1632134400000|2021-09-20 10:40:00|9133|9123|9119.8|9109.8|9133|9123|9118.5|9108.5|138
1632134700000|2021-09-20 10:45:00|9119.5|9109.5|9120|9110|9128.3|9118.3|9116|9106|85
1632135000000|2021-09-20 10:50:00|9120.3|9110.3|9114.8|9104.8|9126.8|9116.8|9112.5|9102.5|166
1632135300000|2021-09-20 10:55:00|9115.3|9105.3|9108.8|9098.8|9116.3|9106.3|9104.3|9094.3|100
1632135600000|2021-09-20 11:00:00|9109|9099|9117|9107|9122.3|9112.3|9106.3|9096.3|164
1632135900000|2021-09-20 11:05:00|9117.5|9107.5|9110.3|9100.3|9118.3|9108.3|9108.8|9098.8|119
1632136200000|2021-09-20 11:10:00|9111.3|9101.3|9107.3|9097.3|9114.5|9104.5|9107|9097|74
1632136500000|2021-09-20 11:15:00|9107.8|9097.8|9099.3|9089.3|9109.5|9099.5|9095.8|9085.8|94
1632136800000|2021-09-20 11:20:00|9099|9089|9117.5|9107.5|9118.3|9108.3|9099|9089|161
1632137100000|2021-09-20 11:25:00|9117.8|9107.8|9117.5|9107.5|9123.8|9113.8|9115.3|9105.3|118
1632137400000|2021-09-20 11:30:00|9118.5|9108.5|9137.6|9127.6|9138.5|9128.5|9113.3|9103.3|318
1632137700000|2021-09-20 11:35:00|9137.9|9127.9|9148.3|9138.3|9148.3|9138.3|9133|9123|243
1632138000000|2021-09-20 11:40:00|9148.5|9138.5|9125.5|9115.5|9148.8|9138.8|9125|9115|168
1632138300000|2021-09-20 11:45:00|9125.3|9115.3|9123.5|9113.5|9131.3|9121.3|9120.8|9110.8|76
1632138600000|2021-09-20 11:50:00|9123.3|9113.3|9106.3|9096.3|9126.5|9116.5|9105|9095|149
1632138900000|2021-09-20 11:55:00|9106|9096|9093|9083|9106|9096|9092|9082|233
1632139200000|2021-09-20 12:00:00|9092.8|9082.8|9090.8|9080.8|9107|9097|9086.5|9076.5|237
1632139500000|2021-09-20 12:05:00|9088.8|9078.8|9091|9081|9106.8|9096.8|9088.8|9078.8|231
1632139800000|2021-09-20 12:10:00|9092|9082|9107.3|9097.3|9108.5|9098.5|9083.5|9073.5|253
1632140100000|2021-09-20 12:15:00|9107.5|9097.5|9118.3|9108.3|9123.5|9113.5|9105.3|9095.3|211
1632140400000|2021-09-20 12:20:00|9118|9108|9105.8|9095.8|9125|9115|9103.9|9093.9|183
1632140700000|2021-09-20 12:25:00|9106.3|9096.3|9103.8|9093.8|9111.5|9101.5|9100.3|9090.3|174
1632141000000|2021-09-20 12:30:00|9104|9094|9105.3|9095.3|9116.8|9106.8|9104|9094|267
1632141300000|2021-09-20 12:35:00|9105|9095|9123.5|9113.5|9125.8|9115.8|9096.5|9086.5|266
1632141600000|2021-09-20 12:40:00|9123.3|9113.3|9107.8|9097.8|9126.8|9116.8|9099.5|9089.5|310
1632141900000|2021-09-20 12:45:00|9107.5|9097.5|9116|9106|9116.8|9106.8|9097.3|9087.3|244
1632142200000|2021-09-20 12:50:00|9115.8|9105.8|9099.3|9089.3|9124.8|9114.8|9099.3|9089.3|158
1632142500000|2021-09-20 12:55:00|9099|9089|9113.8|9103.8|9120.5|9110.5|9091.3|9081.3|230
1632142800000|2021-09-20 13:00:00|9113.3|9103.3|9110.5|9100.5|9116.5|9106.5|9099.8|9089.8|335
1632143100000|2021-09-20 13:05:00|9110.3|9100.3|9108.8|9098.8|9110.3|9100.3|9089|9079|168
1632143400000|2021-09-20 13:10:00|9109|9099|9112.8|9102.8|9113|9103|9089.8|9079.8|237
1632143700000|2021-09-20 13:15:00|9113.3|9103.3|9096.4|9086.4|9121|9111|9083.6|9073.6|289
1632144000000|2021-09-20 13:20:00|9096.5|9086.5|9108|9098|9108.3|9098.3|9088|9078|218
1632144300000|2021-09-20 13:25:00|9106.8|9096.8|9113|9103|9113.3|9103.3|9099.8|9089.8|174
1632144600000|2021-09-20 13:30:00|9112.8|9102.8|9093|9083|9126|9116|9091|9081|412
1632144900000|2021-09-20 13:35:00|9093.8|9083.8|9104.3|9094.3|9107.8|9097.8|9082.3|9072.3|415
1632145200000|2021-09-20 13:40:00|9104.5|9094.5|9103|9093|9105.5|9095.5|9091.8|9081.8|280
1632145500000|2021-09-20 13:45:00|9103.5|9093.5|9117|9107|9127.6|9117.6|9100.8|9090.8|218
1632145800000|2021-09-20 13:50:00|9116.3|9106.3|9100.3|9090.3|9117.8|9107.8|9099.8|9089.8|270
1632146100000|2021-09-20 13:55:00|9100.5|9090.5|9104.5|9094.5|9106.8|9096.8|9098|9088|288
1632146400000|2021-09-20 14:00:00|9104.3|9094.3|9087|9077|9105|9095|9086.5|9076.5|280
1632146700000|2021-09-20 14:05:00|9086.5|9076.5|9090|9080|9098.5|9088.5|9075.3|9065.3|291
1632147000000|2021-09-20 14:10:00|9090.8|9080.8|9085.5|9075.5|9103|9093|9080.3|9070.3|283
1632147300000|2021-09-20 14:15:00|9084.8|9074.8|9086|9076|9091.8|9081.8|9072.8|9062.8|322
1632147600000|2021-09-20 14:20:00|9085.8|9075.8|9076.3|9066.3|9085.8|9075.8|9070.5|9060.5|229
1632147900000|2021-09-20 14:25:00|9076.5|9066.5|9073.8|9063.8|9078.8|9068.8|9071|9061|223
1632148200000|2021-09-20 14:30:00|9073.5|9063.5|9070|9060|9076.3|9066.3|9067.3|9057.3|237
1632148500000|2021-09-20 14:35:00|9070.3|9060.3|9073.8|9063.8|9075.8|9065.8|9069.5|9059.5|125
1632148800000|2021-09-20 14:40:00|9073.5|9063.5|9093.4|9083.4|9094|9084|9073|9063|128
1632149100000|2021-09-20 14:45:00|9093.5|9083.5|9103.5|9093.5|9104|9094|9086|9076|156
1632149400000|2021-09-20 14:50:00|9103.3|9093.3|9111|9101|9112.3|9102.3|9099|9089|167
1632149700000|2021-09-20 14:55:00|9109.9|9099.9|9090.8|9080.8|9110|9100|9089.5|9079.5|131
1632150000000|2021-09-20 15:00:00|9091|9081|9083|9073|9093.5|9083.5|9078.3|9068.3|185
1632150300000|2021-09-20 15:05:00|9082.8|9072.8|9071.8|9061.8|9087.3|9077.3|9071.3|9061.3|185
1632150600000|2021-09-20 15:10:00|9073|9063|9075.3|9065.3|9081.5|9071.5|9071.8|9061.8|135
1632150900000|2021-09-20 15:15:00|9074.3|9064.3|9072|9062|9075.5|9065.5|9066.3|9056.3|190
1632151200000|2021-09-20 15:20:00|9072.3|9062.3|9074|9064|9080.5|9070.5|9068|9058|136
1632151500000|2021-09-20 15:25:00|9074.3|9064.3|9081.8|9071.8|9081.8|9071.8|9074|9064|128
1632151800000|2021-09-20 15:30:00|9082|9072|9070|9060|9082.5|9072.5|9070|9060|115
1632152100000|2021-09-20 15:35:00|9070.3|9060.3|9065|9055|9074|9064|9064.3|9054.3|124
1632152400000|2021-09-20 15:40:00|9064.5|9054.5|9062.3|9052.3|9066.8|9056.8|9057|9047|140
1632152700000|2021-09-20 15:45:00|9062|9052|9019.9|9009.9|9062.5|9052.5|9019.9|9009.9|216
1632153000000|2021-09-20 15:50:00|9020.1|9010.1|9015|9005|9024.3|9014.3|9011.6|9001.6|208
1632153300000|2021-09-20 15:55:00|9015.8|9005.8|9018.8|9008.8|9023.8|9013.8|9015.3|9005.3|181
1632153600000|2021-09-20 16:00:00|9019|9009|9008.3|8998.3|9020.8|9010.8|9007.3|8997.3|140
1632153900000|2021-09-20 16:05:00|9007.5|8997.5|8985|8975|9008.3|8998.3|8985|8975|176
1632154200000|2021-09-20 16:10:00|8985.3|8975.3|9003|8993|9005.3|8995.3|8985|8975|168
1632154500000|2021-09-20 16:15:00|9002.5|8992.5|8999.8|8989.8|9005.5|8995.5|8999|8989|111
1632154800000|2021-09-20 16:20:00|8999.5|8989.5|8981.5|8971.5|8999.8|8989.8|8980.5|8970.5|197
1632155100000|2021-09-20 16:25:00|8982|8972|8999|8989|8999|8989|8980.5|8970.5|185
1632155400000|2021-09-20 16:30:00|8998.8|8988.8|8999.5|8989.5|9006.8|8996.8|8995.5|8985.5|137
1632155700000|2021-09-20 16:35:00|9000.3|8990.3|9017.3|9007.3|9018.3|9008.3|8999.9|8989.9|121
1632156000000|2021-09-20 16:40:00|9017|9007|9019.5|9009.5|9020|9010|9007|8997|177
1632156300000|2021-09-20 16:45:00|9019.3|9009.3|9030.3|9020.3|9038.9|9028.9|9018.5|9008.5|130
1632156600000|2021-09-20 16:50:00|9029.8|9019.8|9029|9019|9033.3|9023.3|9026|9016|174
1632156900000|2021-09-20 16:55:00|9028.8|9018.8|9018.1|9008.1|9029|9019|9016.1|9006.1|165
1632182400000|2021-09-21 00:00:00|9050.8|9040.8|9040.1|9030.1|9051.5|9041.5|9037.9|9027.9|71
1632182700000|2021-09-21 00:05:00|9040|9030|9060.1|9050.1|9061.5|9051.5|9040|9030|87
1632183000000|2021-09-21 00:10:00|9060.4|9050.4|9062.8|9052.8|9063.9|9053.9|9058|9048|100
1632183300000|2021-09-21 00:15:00|9063.1|9053.1|9066.1|9056.1|9072.9|9062.9|9062.6|9052.6|69
1632183600000|2021-09-21 00:20:00|9066|9056|9062.8|9052.8|9066.6|9056.6|9062.8|9052.8|60
1632183900000|2021-09-21 00:25:00|9063.3|9053.3|9050.9|9040.9|9063.3|9053.3|9046.8|9036.8|50
1632184200000|2021-09-21 00:30:00|9051.3|9041.3|9055.4|9045.4|9060|9050|9048.5|9038.5|109
1632184500000|2021-09-21 00:35:00|9055|9045|9059.9|9049.9|9061.6|9051.6|9054.6|9044.6|45
1632184800000|2021-09-21 00:40:00|9059.6|9049.6|9056.5|9046.5|9059.6|9049.6|9055.9|9045.9|43
1632185100000|2021-09-21 00:45:00|9056.1|9046.1|9057.8|9047.8|9059.6|9049.6|9055.3|9045.3|43
1632185400000|2021-09-21 00:50:00|9057.3|9047.3|9056.9|9046.9|9064.1|9054.1|9055.8|9045.8|59
1632185700000|2021-09-21 00:55:00|9056.6|9046.6|9059.8|9049.8|9060.4|9050.4|9053.9|9043.9|87
1632186000000|2021-09-21 01:00:00|9060.8|9050.8|9057.4|9047.4|9065|9055|9044.6|9034.6|101
1632186300000|2021-09-21 01:05:00|9057.1|9047.1|9072.5|9062.5|9073.1|9063.1|9055.1|9045.1|80
1632186600000|2021-09-21 01:10:00|9072.8|9062.8|9083.4|9073.4|9084.9|9074.9|9069|9059|81
1632186900000|2021-09-21 01:15:00|9083.6|9073.6|9069.5|9059.5|9084.5|9074.5|9068.1|9058.1|83
1632187200000|2021-09-21 01:20:00|9069.3|9059.3|9045.8|9035.8|9070.6|9060.6|9041.6|9031.6|116
1632187500000|2021-09-21 01:25:00|9046|9036|9051|9041|9054|9044|9046|9036|99
1632187800000|2021-09-21 01:30:00|9051.3|9041.3|9043.4|9033.4|9051.3|9041.3|9032.4|9022.4|126
1632188100000|2021-09-21 01:35:00|9043.6|9033.6|9044|9034|9048.3|9038.3|9038.6|9028.6|168
1632188400000|2021-09-21 01:40:00|9043.8|9033.8|9056.1|9046.1|9056.1|9046.1|9042.6|9032.6|159
1632188700000|2021-09-21 01:45:00|9055.8|9045.8|9063.5|9053.5|9064.9|9054.9|9051.8|9041.8|89
1632189000000|2021-09-21 01:50:00|9062.9|9052.9|9062.9|9052.9|9065.5|9055.5|9059.3|9049.3|110
1632189300000|2021-09-21 01:55:00|9062.5|9052.5|9068|9058|9070.6|9060.6|9058.3|9048.3|115
1632189600000|2021-09-21 02:00:00|9067.5|9057.5|9064.6|9054.6|9069.5|9059.5|9064.1|9054.1|50
1632189900000|2021-09-21 02:05:00|9064.1|9054.1|9063.5|9053.5|9067.8|9057.8|9055.9|9045.9|130
1632190200000|2021-09-21 02:10:00|9063.1|9053.1|9078.5|9068.5|9078.5|9068.5|9061.9|9051.9|149
1632190500000|2021-09-21 02:15:00|9078.3|9068.3|9069|9059|9078.3|9068.3|9069|9059|128
1632190800000|2021-09-21 02:20:00|9069.1|9059.1|9073.8|9063.8|9074.8|9064.8|9066|9056|128
1632191100000|2021-09-21 02:25:00|9074.3|9064.3|9073.8|9063.8|9074.9|9064.9|9068.9|9058.9|99
1632191400000|2021-09-21 02:30:00|9074.3|9064.3|9080.1|9070.1|9081.3|9071.3|9073.8|9063.8|68
1632191700000|2021-09-21 02:35:00|9080.4|9070.4|9077.9|9067.9|9081.4|9071.4|9075.1|9065.1|66
1632192000000|2021-09-21 02:40:00|9077.5|9067.5|9077.5|9067.5|9077.5|9067.5|9071.6|9061.6|77
1632192300000|2021-09-21 02:45:00|9077.8|9067.8|9083.8|9073.8|9087.9|9077.9|9077.8|9067.8|66
1632192600000|2021-09-21 02:50:00|9083.5|9073.5|9083.1|9073.1|9083.5|9073.5|9079.3|9069.3|51
1632192900000|2021-09-21 02:55:00|9083|9073|9083.5|9073.5|9083.8|9073.8|9081|9071|91
1632193200000|2021-09-21 03:00:00|9083.3|9073.3|9079|9069|9083.3|9073.3|9078.8|9068.8|109
1632193500000|2021-09-21 03:05:00|9078.8|9068.8|9078.3|9068.3|9080.1|9070.1|9077.5|9067.5|72
1632193800000|2021-09-21 03:10:00|9077.5|9067.5|9082|9072|9082.3|9072.3|9077|9067|92
1632194100000|2021-09-21 03:15:00|9082.3|9072.3|9074.1|9064.1|9082.8|9072.8|9073.6|9063.6|103
1632194400000|2021-09-21 03:20:00|9073.6|9063.6|9062.8|9052.8|9073.6|9063.6|9062.8|9052.8|132
1632194700000|2021-09-21 03:25:00|9062.3|9052.3|9063.8|9053.8|9065.9|9055.9|9059|9049|106
1632195000000|2021-09-21 03:30:00|9063.4|9053.4|9065|9055|9071|9061|9063|9053|92
1632195300000|2021-09-21 03:35:00|9064.8|9054.8|9069.1|9059.1|9071.8|9061.8|9063.5|9053.5|57
1632195600000|2021-09-21 03:40:00|9069|9059|9070|9060|9071|9061|9068.6|9058.6|32
1632195900000|2021-09-21 03:45:00|9070.3|9060.3|9074.1|9064.1|9076.4|9066.4|9070.3|9060.3|78
1632196200000|2021-09-21 03:50:00|9073.9|9063.9|9076|9066|9078|9068|9072.5|9062.5|46
1632196500000|2021-09-21 03:55:00|9075.6|9065.6|9077.8|9067.8|9079.5|9069.5|9073.4|9063.4|71
1632196800000|2021-09-21 04:00:00|9077.3|9067.3|9077.1|9067.1|9079.1|9069.1|9072.8|9062.8|112
1632197100000|2021-09-21 04:05:00|9076.9|9066.9|9077|9067|9077.1|9067.1|9074.4|9064.4|82
1632197400000|2021-09-21 04:10:00|9077.3|9067.3|9081.5|9071.5|9082|9072|9074.8|9064.8|52
1632197700000|2021-09-21 04:15:00|9080.9|9070.9|9081.4|9071.4|9083|9073|9078.9|9068.9|70
1632198000000|2021-09-21 04:20:00|9081|9071|9074.6|9064.6|9082.8|9072.8|9074.5|9064.5|66
1632198300000|2021-09-21 04:25:00|9074.5|9064.5|9074|9064|9075.5|9065.5|9072.5|9062.5|55
1632198600000|2021-09-21 04:30:00|9073.8|9063.8|9077.3|9067.3|9077.3|9067.3|9073.5|9063.5|60
1632198900000|2021-09-21 04:35:00|9077.8|9067.8|9065.3|9055.3|9078|9068|9065.3|9055.3|66
1632199200000|2021-09-21 04:40:00|9065.5|9055.5|9067.5|9057.5|9069.8|9059.8|9063.8|9053.8|43
1632199500000|2021-09-21 04:45:00|9067.9|9057.9|9065|9055|9068.4|9058.4|9063.9|9053.9|47
1632199800000|2021-09-21 04:50:00|9065.3|9055.3|9069.4|9059.4|9069.4|9059.4|9064.9|9054.9|42
1632200100000|2021-09-21 04:55:00|9069.6|9059.6|9073.5|9063.5|9073.6|9063.6|9069.6|9059.6|46
1632200400000|2021-09-21 05:00:00|9073|9063|9068.9|9058.9|9073.6|9063.6|9066.4|9056.4|57
1632200700000|2021-09-21 05:05:00|9068.6|9058.6|9078.9|9068.9|9079.3|9069.3|9066.9|9056.9|77
1632201000000|2021-09-21 05:10:00|9079.1|9069.1|9070.4|9060.4|9081.3|9071.3|9069.6|9059.6|119
1632201300000|2021-09-21 05:15:00|9070.1|9060.1|9067.9|9057.9|9074.6|9064.6|9067.5|9057.5|139
1632201600000|2021-09-21 05:20:00|9068.1|9058.1|9059.4|9049.4|9069.9|9059.9|9057.5|9047.5|118
1632201900000|2021-09-21 05:25:00|9059.8|9049.8|9077.1|9067.1|9077.3|9067.3|9059.8|9049.8|136
1632202200000|2021-09-21 05:30:00|9076.9|9066.9|9068|9058|9076.9|9066.9|9064.4|9054.4|122
1632202500000|2021-09-21 05:35:00|9068.3|9058.3|9059.8|9049.8|9070.1|9060.1|9056.5|9046.5|92
1632202800000|2021-09-21 05:40:00|9059.6|9049.6|9039.1|9029.1|9059.6|9049.6|9037.9|9027.9|128
1632203100000|2021-09-21 05:45:00|9039.8|9029.8|9046.5|9036.5|9046.6|9036.6|9038.9|9028.9|100
1632203400000|2021-09-21 05:50:00|9047.1|9037.1|9038.9|9028.9|9047.1|9037.1|9036.4|9026.4|87
1632203700000|2021-09-21 05:55:00|9040.3|9030.3|9040.1|9030.1|9041|9031|9039.3|9029.3|20
1632204000000|2021-09-21 06:00:00|9040.3|9030.3|9032|9022|9046.5|9036.5|9026.3|9016.3|100
1632204300000|2021-09-21 06:05:00|9031.5|9021.5|9031.8|9021.8|9039.4|9029.4|9028|9018|93
1632204600000|2021-09-21 06:10:00|9032.3|9022.3|9037.3|9027.3|9045.5|9035.5|9032.3|9022.3|132
1632204900000|2021-09-21 06:15:00|9037.8|9027.8|9040.9|9030.9|9042.4|9032.4|9033.3|9023.3|116
1632205200000|2021-09-21 06:20:00|9040.8|9030.8|9040.4|9030.4|9046|9036|9038.5|9028.5|119
1632205500000|2021-09-21 06:25:00|9039.9|9029.9|9045.5|9035.5|9047.8|9037.8|9039.9|9029.9|44
1632205800000|2021-09-21 06:30:00|9045.3|9035.3|9028.6|9018.6|9045.3|9035.3|9028.5|9018.5|126
1632206100000|2021-09-21 06:35:00|9029|9019|9030|9020|9034.9|9024.9|9028.4|9018.4|76
1632206400000|2021-09-21 06:40:00|9030.5|9020.5|9028.9|9018.9|9032.1|9022.1|9023.8|9013.8|108
1632206700000|2021-09-21 06:45:00|9028.5|9018.5|9032.3|9022.3|9032.5|9022.5|9026.1|9016.1|69
1632207000000|2021-09-21 06:50:00|9033.4|9023.4|9037.3|9027.3|9039.3|9029.3|9032.5|9022.5|95
1632207300000|2021-09-21 06:55:00|9037.5|9027.5|9018.5|9008.5|9038|9028|9018.5|9008.5|112
1632207600000|2021-09-21 07:00:00|9018.3|9008.3|9038.8|9028.8|9045|9035|9017.8|9007.8|269
1632207900000|2021-09-21 07:05:00|9038.5|9028.5|9053|9043|9057.5|9047.5|9037.5|9027.5|206
1632208200000|2021-09-21 07:10:00|9052.8|9042.8|9042.3|9032.3|9053.8|9043.8|9040.3|9030.3|150
1632208500000|2021-09-21 07:15:00|9042|9032|9033.5|9023.5|9048.5|9038.5|9032.3|9022.3|135
1632208800000|2021-09-21 07:20:00|9039.8|9029.8|9031|9021|9046.3|9036.3|9030.8|9020.8|152
1632209100000|2021-09-21 07:25:00|9030.8|9020.8|9030.8|9020.8|9034.8|9024.8|9022.3|9012.3|139
1632209400000|2021-09-21 07:30:00|9031|9021|9028|9018|9034.3|9024.3|9018.5|9008.5|131
1632209700000|2021-09-21 07:35:00|9027.8|9017.8|9023|9013|9034|9024|9020.8|9010.8|106
1632210000000|2021-09-21 07:40:00|9023.3|9013.3|9044.3|9034.3|9045.5|9035.5|9022.3|9012.3|128
1632210300000|2021-09-21 07:45:00|9043.8|9033.8|9042|9032|9056.8|9046.8|9041.3|9031.3|177
1632210600000|2021-09-21 07:50:00|9042.5|9032.5|9049|9039|9050.8|9040.8|9042|9032|97
1632210900000|2021-09-21 07:55:00|9048.8|9038.8|9065.8|9055.8|9068|9058|9042.8|9032.8|125
1632211200000|2021-09-21 08:00:00|9066.8|9056.8|9071|9061|9072|9062|9056.3|9046.3|201
1632211500000|2021-09-21 08:05:00|9070.9|9060.9|9099.5|9089.5|9100.5|9090.5|9070.9|9060.9|187
1632211800000|2021-09-21 08:10:00|9099.3|9089.3|9119.3|9109.3|9138.1|9128.1|9089.5|9079.5|264
1632212100000|2021-09-21 08:15:00|9119|9109|9140.5|9130.5|9152|9142|9114.3|9104.3|219
1632212400000|2021-09-21 08:20:00|9139.8|9129.8|9125.8|9115.8|9140.5|9130.5|9116.8|9106.8|200
1632212700000|2021-09-21 08:25:00|9125.5|9115.5|9125.5|9115.5|9125.5|9115.5|9114.8|9104.8|108
1632213000000|2021-09-21 08:30:00|9125.3|9115.3|9138.5|9128.5|9139.3|9129.3|9119.4|9109.4|167
1632213300000|2021-09-21 08:35:00|9139|9129|9139.3|9129.3|9146.3|9136.3|9136.5|9126.5|119
1632213600000|2021-09-21 08:40:00|9139.5|9129.5|9130.8|9120.8|9152.3|9142.3|9130.4|9120.4|134
1632213900000|2021-09-21 08:45:00|9130.9|9120.9|9143.3|9133.3|9143.3|9133.3|9130.8|9120.8|76
1632214200000|2021-09-21 08:50:00|9142.5|9132.5|9133|9123|9142.5|9132.5|9130.8|9120.8|149
1632214500000|2021-09-21 08:55:00|9132|9122|9121.8|9111.8|9139|9129|9120|9110|135
1632214800000|2021-09-21 09:00:00|9122|9112|9107.3|9097.3|9122|9112|9107.3|9097.3|139
1632215100000|2021-09-21 09:05:00|9106.5|9096.5|9105.5|9095.5|9107.8|9097.8|9100.1|9090.1|93
1632215400000|2021-09-21 09:10:00|9106|9096|9114.8|9104.8|9122.5|9112.5|9105.8|9095.8|123
1632215700000|2021-09-21 09:15:00|9115|9105|9105.5|9095.5|9117.8|9107.8|9105|9095|90
1632216000000|2021-09-21 09:20:00|9105.8|9095.8|9102|9092|9105.8|9095.8|9100|9090|52
1632216300000|2021-09-21 09:25:00|9101.8|9091.8|9102.8|9092.8|9104.5|9094.5|9101|9091|57
1632216600000|2021-09-21 09:30:00|9103|9093|9111.8|9101.8|9112.3|9102.3|9101|9091|68
1632216900000|2021-09-21 09:35:00|9111.3|9101.3|9103|9093|9111.8|9101.8|9102.5|9092.5|58
1632217200000|2021-09-21 09:40:00|9102|9092|9107.8|9097.8|9108.3|9098.3|9100.8|9090.8|54
1632217500000|2021-09-21 09:45:00|9108.3|9098.3|9116.8|9106.8|9117.3|9107.3|9108.3|9098.3|61
1632217800000|2021-09-21 09:50:00|9117|9107|9120|9110|9120.3|9110.3|9115.5|9105.5|60
1632218100000|2021-09-21 09:55:00|9120.5|9110.5|9127|9117|9128|9118|9120.5|9110.5|53
1632218400000|2021-09-21 10:00:00|9126.8|9116.8|9113.8|9103.8|9126.8|9116.8|9113.3|9103.3|74
1632218700000|2021-09-21 10:05:00|9114.3|9104.3|9110.3|9100.3|9115|9105|9110.3|9100.3|41
1632219000000|2021-09-21 10:10:00|9110.5|9100.5|9106.8|9096.8|9111|9101|9106.5|9096.5|26
1632219300000|2021-09-21 10:15:00|9107|9097|9113.5|9103.5|9114.3|9104.3|9107|9097|49
1632219600000|2021-09-21 10:20:00|9114.3|9104.3|9112|9102|9114.3|9104.3|9110|9100|55
1632219900000|2021-09-21 10:25:00|9111.3|9101.3|9110.8|9100.8|9114.3|9104.3|9110|9100|75
1632220200000|2021-09-21 10:30:00|9111.5|9101.5|9107.8|9097.8|9113.5|9103.5|9106.3|9096.3|62
1632220500000|2021-09-21 10:35:00|9107.5|9097.5|9106.8|9096.8|9108.8|9098.8|9106.8|9096.8|35
1632220800000|2021-09-21 10:40:00|9107|9097|9108|9098|9109.8|9099.8|9106|9096|58
1632221100000|2021-09-21 10:45:00|9107.8|9097.8|9098|9088|9108|9098|9093.5|9083.5|65
1632221400000|2021-09-21 10:50:00|9098.5|9088.5|9100.3|9090.3|9103.5|9093.5|9096.8|9086.8|152
1632221700000|2021-09-21 10:55:00|9100.8|9090.8|9098|9088|9101.5|9091.5|9092.3|9082.3|74
1632222000000|2021-09-21 11:00:00|9098.3|9088.3|9101.3|9091.3|9102.9|9092.9|9092.5|9082.5|75
1632222300000|2021-09-21 11:05:00|9100.8|9090.8|9098|9088|9101.5|9091.5|9097.8|9087.8|80
1632222600000|2021-09-21 11:10:00|9098.3|9088.3|9096.5|9086.5|9101.8|9091.8|9091.5|9081.5|83
1632222900000|2021-09-21 11:15:00|9096.8|9086.8|9106.3|9096.3|9106.3|9096.3|9091.8|9081.8|96
1632223200000|2021-09-21 11:20:00|9105.5|9095.5|9107|9097|9107.3|9097.3|9093.8|9083.8|105
1632223500000|2021-09-21 11:25:00|9107.3|9097.3|9106.3|9096.3|9118.3|9108.3|9105.3|9095.3|130
1632223800000|2021-09-21 11:30:00|9106.8|9096.8|9107.8|9097.8|9108.3|9098.3|9097|9087|137
1632224100000|2021-09-21 11:35:00|9108.5|9098.5|9111.8|9101.8|9115.5|9105.5|9108.3|9098.3|145
1632224400000|2021-09-21 11:40:00|9112|9102|9110.5|9100.5|9112.8|9102.8|9106|9096|69
1632224700000|2021-09-21 11:45:00|9110.8|9100.8|9118|9108|9118.8|9108.8|9110|9100|54
1632225000000|2021-09-21 11:50:00|9116.8|9106.8|9109.8|9099.8|9116.8|9106.8|9107|9097|104
1632225300000|2021-09-21 11:55:00|9110.3|9100.3|9105.3|9095.3|9113.3|9103.3|9105|9095|115
1632225600000|2021-09-21 12:00:00|9105.5|9095.5|9110.3|9100.3|9114.3|9104.3|9100.3|9090.3|143
1632225900000|2021-09-21 12:05:00|9110.8|9100.8|9103|9093|9111|9101|9099|9089|100
1632226200000|2021-09-21 12:10:00|9102|9092|9053.4|9043.4|9102|9092|9052.1|9042.1|247
1632226500000|2021-09-21 12:15:00|9053.9|9043.9|9051.8|9041.8|9070.4|9060.4|9048.3|9038.3|361
1632226800000|2021-09-21 12:20:00|9051.5|9041.5|9053.3|9043.3|9066.5|9056.5|9047.8|9037.8|351
1632227100000|2021-09-21 12:25:00|9052.8|9042.8|9041.8|9031.8|9061.6|9051.6|9038|9028|156
1632227400000|2021-09-21 12:30:00|9042|9032|9063.5|9053.5|9068|9058|9039.8|9029.8|345
1632227700000|2021-09-21 12:35:00|9063.8|9053.8|9074.3|9064.3|9082.5|9072.5|9062|9052|313
1632228000000|2021-09-21 12:40:00|9073.1|9063.1|9072.3|9062.3|9075|9065|9061.3|9051.3|281
1632228300000|2021-09-21 12:45:00|9072|9062|9070.5|9060.5|9080|9070|9064.3|9054.3|204
1632228600000|2021-09-21 12:50:00|9070.8|9060.8|9053.8|9043.8|9073|9063|9053.1|9043.1|200
1632228900000|2021-09-21 12:55:00|9054|9044|9041.5|9031.5|9058.8|9048.8|9041.3|9031.3|250
1632229200000|2021-09-21 13:00:00|9041.4|9031.4|9028.5|9018.5|9053.5|9043.5|9011.8|9001.8|372
1632229500000|2021-09-21 13:05:00|9028.8|9018.8|9019.5|9009.5|9030|9020|9012.8|9002.8|301
1632229800000|2021-09-21 13:10:00|9019.3|9009.3|9024|9014|9025.8|9015.8|8999.8|8989.8|268
1632230100000|2021-09-21 13:15:00|9024.8|9014.8|9038.3|9028.3|9041.8|9031.8|9018.8|9008.8|291
1632230400000|2021-09-21 13:20:00|9039.5|9029.5|9003.3|8993.3|9042.3|9032.3|9003.3|8993.3|263
1632230700000|2021-09-21 13:25:00|9003.4|8993.4|8957.3|8947.3|9007.3|8997.3|8946.1|8936.1|520
1632231000000|2021-09-21 13:30:00|8957.5|8947.5|8922.3|8912.3|8960.3|8950.3|8921.8|8911.8|453
1632231300000|2021-09-21 13:35:00|8921.3|8911.3|8929.8|8919.8|8943|8933|8921.3|8911.3|482
1632231600000|2021-09-21 13:40:00|8929.3|8919.3|8922|8912|8931.3|8921.3|8893|8883|552
1632231900000|2021-09-21 13:45:00|8921.5|8911.5|8893.5|8883.5|8921.5|8911.5|8891.5|8881.5|481
1632232200000|2021-09-21 13:50:00|8893.3|8883.3|8869.5|8859.5|8896.3|8886.3|8867|8857|462
1632232500000|2021-09-21 13:55:00|8869.3|8859.3|8871|8861|8871|8861|8837.4|8827.4|419
1632232800000|2021-09-21 14:00:00|8871.3|8861.3|8879|8869|8892.5|8882.5|8866|8856|491
1632233100000|2021-09-21 14:05:00|8877.3|8867.3|8839.5|8829.5|8886.8|8876.8|8839.5|8829.5|394
1632233400000|2021-09-21 14:10:00|8839.8|8829.8|8840.3|8830.3|8844|8834|8827.5|8817.5|478
1632233700000|2021-09-21 14:15:00|8840.5|8830.5|8840.8|8830.8|8847.8|8837.8|8825|8815|446
1632234000000|2021-09-21 14:20:00|8840.5|8830.5|8826.3|8816.3|8840.5|8830.5|8816.4|8806.4|438
1632234300000|2021-09-21 14:25:00|8826.5|8816.5|8836|8826|8839.9|8829.9|8817.8|8807.8|414
1632234600000|2021-09-21 14:30:00|8836.3|8826.3|8835.4|8825.4|8850.8|8840.8|8828.5|8818.5|395
1632234900000|2021-09-21 14:35:00|8836.4|8826.4|8868.1|8858.1|8868.1|8858.1|8829.5|8819.5|394
1632235200000|2021-09-21 14:40:00|8868.5|8858.5|8861.8|8851.8|8875.1|8865.1|8861.8|8851.8|244
1632235500000|2021-09-21 14:45:00|8861.4|8851.4|8859.8|8849.8|8861.4|8851.4|8847.9|8837.9|211
1632235800000|2021-09-21 14:50:00|8859.5|8849.5|8871|8861|8872.5|8862.5|8855.8|8845.8|187
1632236100000|2021-09-21 14:55:00|8870.5|8860.5|8893|8883|8901.3|8891.3|8866.3|8856.3|304
1632236400000|2021-09-21 15:00:00|8893.3|8883.3|8910.5|8900.5|8911.5|8901.5|8876.8|8866.8|273
1632236700000|2021-09-21 15:05:00|8911.8|8901.8|8917.5|8907.5|8922.5|8912.5|8906|8896|272
1632237000000|2021-09-21 15:10:00|8917.8|8907.8|8905.3|8895.3|8918.3|8908.3|8899.3|8889.3|199
1632237300000|2021-09-21 15:15:00|8905.5|8895.5|8895.3|8885.3|8906.3|8896.3|8883|8873|193
1632237600000|2021-09-21 15:20:00|8895.5|8885.5|8882.1|8872.1|8897.5|8887.5|8881.3|8871.3|244
1632237900000|2021-09-21 15:25:00|8882.8|8872.8|8899.3|8889.3|8899.8|8889.8|8882.4|8872.4|219
1632238200000|2021-09-21 15:30:00|8901.1|8891.1|8911|8901|8914.4|8904.4|8887|8877|259
1632238500000|2021-09-21 15:35:00|8910.9|8900.9|8912.9|8902.9|8914.6|8904.6|8908.3|8898.3|133
1632238800000|2021-09-21 15:40:00|8913.1|8903.1|8956.4|8946.4|8966.8|8956.8|8913.1|8903.1|273
1632239100000|2021-09-21 15:45:00|8956.6|8946.6|8990.6|8980.6|8993.4|8983.4|8956.6|8946.6|375
1632239400000|2021-09-21 15:50:00|8989.9|8979.9|9004.1|8994.1|9008.1|8998.1|8971.6|8961.6|261
1632239700000|2021-09-21 15:55:00|9004.6|8994.6|9017.6|9007.6|9034.9|9024.9|9003.6|8993.6|247
1632240000000|2021-09-21 16:00:00|9017.9|9007.9|9014.6|9004.6|9032.6|9022.6|9007.5|8997.5|267
1632240300000|2021-09-21 16:05:00|9014.1|9004.1|9021.9|9011.9|9025.1|9015.1|9005.1|8995.1|164
1632240600000|2021-09-21 16:10:00|9022.1|9012.1|9029.1|9019.1|9032.1|9022.1|9018.6|9008.6|141
1632240900000|2021-09-21 16:15:00|9028.4|9018.4|9017.1|9007.1|9031.6|9021.6|9017.1|9007.1|177
1632241200000|2021-09-21 16:20:00|9017.4|9007.4|9023.4|9013.4|9023.9|9013.9|9015.9|9005.9|158
1632241500000|2021-09-21 16:25:00|9023.1|9013.1|9030.6|9020.6|9035.4|9025.4|9022.4|9012.4|121
1632241800000|2021-09-21 16:30:00|9030.9|9020.9|9020.4|9010.4|9033.1|9023.1|9017.4|9007.4|101
1632242100000|2021-09-21 16:35:00|9020.9|9010.9|9029.4|9019.4|9031.9|9021.9|9019.9|9009.9|101
1632242400000|2021-09-21 16:40:00|9029.6|9019.6|9027.1|9017.1|9029.9|9019.9|9021.1|9011.1|77
1632242700000|2021-09-21 16:45:00|9026.9|9016.9|9043.4|9033.4|9044.9|9034.9|9022.6|9012.6|116
1632243000000|2021-09-21 16:50:00|9042.9|9032.9|9033.1|9023.1|9045.1|9035.1|9031.1|9021.1|158
1632243300000|2021-09-21 16:55:00|9033.4|9023.4|9050.8|9040.8|9050.8|9040.8|9031.4|9021.4|73
1632268800000|2021-09-22 00:00:00|9015.4|9005.4|9026.1|9016.1|9027.6|9017.6|9015.4|9005.4|37
1632269100000|2021-09-22 00:05:00|9027|9017|9023.6|9013.6|9028.4|9018.4|9022.1|9012.1|48
1632269400000|2021-09-22 00:10:00|9023.1|9013.1|9024.4|9014.4|9024.9|9014.9|9019.1|9009.1|28
1632269700000|2021-09-22 00:15:00|9024.1|9014.1|9031.6|9021.6|9035.4|9025.4|9022.9|9012.9|51
1632270000000|2021-09-22 00:20:00|9032.1|9022.1|9042.9|9032.9|9043.1|9033.1|9032.1|9022.1|49
1632270300000|2021-09-22 00:25:00|9043.1|9033.1|9052.5|9042.5|9056.4|9046.4|9043.1|9033.1|53
1632270600000|2021-09-22 00:30:00|9053.6|9043.6|9083.4|9073.4|9084.6|9074.6|9053.6|9043.6|131
1632270900000|2021-09-22 00:35:00|9084|9074|9096.3|9083.5|9102|9092|9084|9074|116
1632271200000|2021-09-22 00:40:00|9095|9082|9075.5|9065.5|9095|9082|9070.8|9060.8|114
1632271500000|2021-09-22 00:45:00|9075.9|9065.9|9081|9071|9084|9074|9069.6|9059.6|102
1632271800000|2021-09-22 00:50:00|9080.5|9070.5|9077.4|9067.4|9083.5|9073.5|9074|9064|99
1632272100000|2021-09-22 00:55:00|9077.6|9067.6|9080.3|9070.3|9084.3|9074.3|9067.1|9057.1|197
1632272400000|2021-09-22 01:00:00|9080.5|9070.5|9157.8|9147.8|9166.6|9156.6|9080.5|9070.5|767
1632272700000|2021-09-22 01:05:00|9158|9148|9180.9|9170.9|9198.8|9188.8|9157.3|9147.3|592
1632273000000|2021-09-22 01:10:00|9182|9172|9183.9|9173.9|9187.9|9177.9|9177|9167|438
1632273300000|2021-09-22 01:15:00|9183.6|9173.6|9190.4|9180.4|9200.5|9190.5|9178.1|9168.1|444
1632273600000|2021-09-22 01:20:00|9190.8|9180.8|9207.9|9197.9|9211.6|9201.6|9188.3|9178.3|411
1632273900000|2021-09-22 01:25:00|9208.4|9198.4|9209|9199|9219.8|9209.8|9208.1|9198.1|364
1632274200000|2021-09-22 01:30:00|9209.3|9199.3|9223.4|9213.4|9233.6|9223.6|9203.1|9193.1|390
1632274500000|2021-09-22 01:35:00|9224.1|9214.1|9231.4|9221.4|9231.4|9221.4|9210.1|9200.1|418
1632274800000|2021-09-22 01:40:00|9231.5|9221.5|9230.1|9220.1|9238.1|9228.1|9226.8|9216.8|270
1632275100000|2021-09-22 01:45:00|9229.9|9219.9|9241.1|9231.1|9241.4|9231.4|9225.6|9215.6|214
1632275400000|2021-09-22 01:50:00|9241.4|9231.4|9257.6|9247.6|9259.1|9249.1|9239.6|9229.6|304
1632275700000|2021-09-22 01:55:00|9260|9250|9246.6|9236.6|9266.1|9256.1|9238.8|9228.8|381
1632276000000|2021-09-22 02:00:00|9247.1|9237.1|9235.8|9225.8|9249.4|9239.4|9229.9|9219.9|355
1632276300000|2021-09-22 02:05:00|9235.1|9225.1|9257.1|9247.1|9261.8|9251.8|9235|9225|483
1632276600000|2021-09-22 02:10:00|9257.4|9247.4|9272.9|9262.9|9275.3|9265.3|9256|9246|282
1632276900000|2021-09-22 02:15:00|9272.4|9262.4|9260.4|9250.4|9273.4|9263.4|9259|9249|84
1632277200000|2021-09-22 02:20:00|9259.8|9249.8|9252.8|9242.8|9259.8|9249.8|9251.9|9241.9|65
1632277500000|2021-09-22 02:25:00|9253.5|9243.5|9256.8|9246.8|9257.6|9247.6|9253.1|9243.1|39
1632277800000|2021-09-22 02:30:00|9257.1|9247.1|9247.5|9237.5|9262.8|9252.8|9243.8|9233.8|201
1632278100000|2021-09-22 02:35:00|9247.8|9237.8|9250.5|9240.5|9254.3|9244.3|9243.5|9233.5|138
1632278400000|2021-09-22 02:40:00|9250|9240|9259.9|9249.9|9260.1|9250.1|9249.8|9239.8|130
1632278700000|2021-09-22 02:45:00|9259.6|9249.6|9265.6|9255.6|9269|9259|9254.1|9244.1|179
1632279000000|2021-09-22 02:50:00|9266|9256|9263.6|9253.6|9268.9|9258.9|9262.4|9252.4|102
1632279300000|2021-09-22 02:55:00|9264.3|9254.3|9272|9262|9277.5|9267.5|9263.6|9253.6|164
1632279600000|2021-09-22 03:00:00|9272.3|9262.3|9283|9273|9285.3|9275.3|9272.3|9262.3|177
1632279900000|2021-09-22 03:05:00|9283.1|9273.1|9284.6|9274.6|9292.4|9282.4|9280.4|9270.4|242
1632280200000|2021-09-22 03:10:00|9283.6|9273.6|9292.4|9282.4|9295.6|9285.6|9282.6|9272.6|153
1632280500000|2021-09-22 03:15:00|9292.1|9282.1|9282.9|9272.9|9292.4|9282.4|9276.1|9266.1|240
1632280800000|2021-09-22 03:20:00|9283.3|9273.3|9277.5|9267.5|9285|9275|9276.6|9266.6|173
1632281100000|2021-09-22 03:25:00|9279|9269|9273.5|9263.5|9280.4|9270.4|9272.5|9262.5|162
1632281400000|2021-09-22 03:30:00|9273|9263|9267.8|9257.8|9273.4|9263.4|9267.5|9257.5|70
1632281700000|2021-09-22 03:35:00|9267.5|9257.5|9263.1|9253.1|9268.1|9258.1|9263.1|9253.1|29
1632282000000|2021-09-22 03:40:00|9263.4|9253.4|9259.6|9249.6|9266|9256|9259.4|9249.4|41
1632282300000|2021-09-22 03:45:00|9259.4|9249.4|9259.9|9249.9|9260.9|9250.9|9257.1|9247.1|48
1632282600000|2021-09-22 03:50:00|9260.1|9250.1|9262.8|9252.8|9263.4|9253.4|9259.4|9249.4|53
1632282900000|2021-09-22 03:55:00|9262|9252|9258.4|9248.4|9262|9252|9257.9|9247.9|53
1632283200000|2021-09-22 04:00:00|9258.6|9248.6|9257.6|9247.6|9259.1|9249.1|9257.5|9247.5|24
1632283500000|2021-09-22 04:05:00|9258.1|9248.1|9258.6|9248.6|9262.4|9252.4|9258.1|9248.1|36
1632283800000|2021-09-22 04:10:00|9258.8|9248.8|9257.4|9247.4|9258.8|9248.8|9257.1|9247.1|22
1632284100000|2021-09-22 04:15:00|9257.1|9247.1|9257.4|9247.4|9257.9|9247.9|9256.8|9246.8|9
1632284400000|2021-09-22 04:20:00|9257.1|9247.1|9252.4|9242.4|9257.9|9247.9|9252.4|9242.4|20
1632284700000|2021-09-22 04:25:00|9252.8|9242.8|9253|9243|9253.8|9243.8|9251.4|9241.4|25
1632285000000|2021-09-22 04:30:00|9252.6|9242.6|9249|9239|9253.3|9243.3|9248.8|9238.8|24
1632285300000|2021-09-22 04:35:00|9248.6|9238.6|9238|9228|9248.6|9238.6|9238|9228|46
1632285600000|2021-09-22 04:40:00|9238.1|9228.1|9240.1|9230.1|9240.1|9230.1|9236.9|9226.9|33
1632285900000|2021-09-22 04:45:00|9239.8|9229.8|9242.6|9232.6|9243.9|9233.9|9237.6|9227.6|69
1632286200000|2021-09-22 04:50:00|9242.9|9232.9|9235.5|9225.5|9244.1|9234.1|9235.5|9225.5|50
1632286500000|2021-09-22 04:55:00|9234.6|9224.6|9237.6|9227.6|9238.6|9228.6|9234.6|9224.6|67
1632286800000|2021-09-22 05:00:00|9237.4|9227.4|9242.9|9232.9|9242.9|9232.9|9235.8|9225.8|59
1632287100000|2021-09-22 05:05:00|9242.5|9232.5|9245.8|9235.8|9245.8|9235.8|9240.6|9230.6|47
1632287400000|2021-09-22 05:10:00|9245.6|9235.6|9247|9237|9247.6|9237.6|9242.3|9232.3|69
1632287700000|2021-09-22 05:15:00|9247.4|9237.4|9255.9|9245.9|9256.6|9246.6|9247|9237|36
1632288000000|2021-09-22 05:20:00|9256.1|9246.1|9262.6|9252.6|9263.6|9253.6|9255.4|9245.4|62
1632288300000|2021-09-22 05:25:00|9262.9|9252.9|9264.1|9254.1|9265.6|9255.6|9261.5|9251.5|41
1632288600000|2021-09-22 05:30:00|9264.6|9254.6|9288.8|9278.8|9289.9|9279.9|9264.6|9254.6|340
1632288900000|2021-09-22 05:35:00|9289|9279|9283|9273|9293.1|9283.1|9283|9273|180
1632289200000|2021-09-22 05:40:00|9282.8|9272.8|9277.3|9267.3|9285.5|9275.5|9270.9|9260.9|244
1632289500000|2021-09-22 05:45:00|9276.8|9266.8|9273.1|9263.1|9282.3|9272.3|9269.4|9259.4|121
1632289800000|2021-09-22 05:50:00|9273.3|9263.3|9279.6|9269.6|9282.8|9272.8|9273.3|9263.3|81
1632290100000|2021-09-22 05:55:00|9279.9|9269.9|9263.5|9253.5|9282.9|9272.9|9263.5|9253.5|129
1632290400000|2021-09-22 06:00:00|9263.4|9253.4|9265.5|9255.5|9268|9258|9256.1|9246.1|173
1632290700000|2021-09-22 06:05:00|9265.8|9255.8|9274.5|9264.5|9277.1|9267.1|9260|9250|130
1632291000000|2021-09-22 06:10:00|9274.4|9264.4|9275.3|9265.3|9276|9266|9263.4|9253.4|115
1632291300000|2021-09-22 06:15:00|9275.6|9265.6|9270.8|9260.8|9276.1|9266.1|9269|9259|99
1632291600000|2021-09-22 06:20:00|9271|9261|9275.9|9265.9|9279|9269|9267.3|9257.3|290
1632291900000|2021-09-22 06:25:00|9276.1|9266.1|9267.8|9257.8|9276.9|9266.9|9265.1|9255.1|364
1632292200000|2021-09-22 06:30:00|9267.5|9257.5|9251.1|9241.1|9267.8|9257.8|9249.1|9239.1|133
1632292500000|2021-09-22 06:35:00|9251.6|9241.6|9252|9242|9255.3|9245.3|9250.9|9240.9|120
1632292800000|2021-09-22 06:40:00|9251.6|9241.6|9251.5|9241.5|9252.3|9242.3|9243.8|9233.8|103
1632293100000|2021-09-22 06:45:00|9251.8|9241.8|9256.3|9246.3|9256.9|9246.9|9249.4|9239.4|133
1632293400000|2021-09-22 06:50:00|9255.6|9245.6|9267.6|9257.6|9267.9|9257.9|9252.5|9242.5|139
1632293700000|2021-09-22 06:55:00|9267.4|9257.4|9256.4|9246.4|9268.1|9258.1|9256.1|9246.1|194
1632294000000|2021-09-22 07:00:00|9256.6|9246.6|9257.4|9247.4|9266.9|9256.9|9255.4|9245.4|165
1632294300000|2021-09-22 07:05:00|9257.6|9247.6|9258.1|9248.1|9263.9|9253.9|9255.9|9245.9|100
1632294600000|2021-09-22 07:10:00|9258.6|9248.6|9252.9|9242.9|9258.6|9248.6|9250.9|9240.9|90
1632294900000|2021-09-22 07:15:00|9251.6|9241.6|9238.1|9228.1|9252.4|9242.4|9237.1|9227.1|133
1632295200000|2021-09-22 07:20:00|9238.4|9228.4|9246.1|9236.1|9251.1|9241.1|9237.1|9227.1|99
1632295500000|2021-09-22 07:25:00|9245.9|9235.9|9238.1|9228.1|9245.9|9235.9|9235.6|9225.6|65
1632295800000|2021-09-22 07:30:00|9238.4|9228.4|9255.1|9245.1|9264.1|9254.1|9235.5|9225.5|110
1632296100000|2021-09-22 07:35:00|9254.4|9244.4|9256.1|9246.1|9263.6|9253.6|9251.1|9241.1|73
1632296400000|2021-09-22 07:40:00|9256.9|9246.9|9242.4|9232.4|9257.4|9247.4|9242.1|9232.1|90
1632296700000|2021-09-22 07:45:00|9242.1|9232.1|9234.1|9224.1|9251.9|9241.9|9231.4|9221.4|122
1632297000000|2021-09-22 07:50:00|9234.4|9224.4|9244.6|9234.6|9245.6|9235.6|9224.6|9214.6|143
1632297300000|2021-09-22 07:55:00|9244.9|9234.9|9244.1|9234.1|9245.9|9235.9|9239.4|9229.4|157
1632297600000|2021-09-22 08:00:00|9243.9|9233.9|9227.6|9217.6|9245.4|9235.4|9227.1|9217.1|123
1632297900000|2021-09-22 08:05:00|9227.9|9217.9|9232.4|9222.4|9233.9|9223.9|9223.6|9213.6|92
1632298200000|2021-09-22 08:10:00|9232.1|9222.1|9226.4|9216.4|9232.1|9222.1|9221.6|9211.6|89
1632298500000|2021-09-22 08:15:00|9226.9|9216.9|9224.6|9214.6|9230.9|9220.9|9220.9|9210.9|64
1632298800000|2021-09-22 08:20:00|9225.1|9215.1|9229.6|9219.6|9234.9|9224.9|9224.9|9214.9|157
1632299100000|2021-09-22 08:25:00|9229.1|9219.1|9232.4|9222.4|9233.6|9223.6|9227.1|9217.1|91
1632299400000|2021-09-22 08:30:00|9233.1|9223.1|9244.4|9234.4|9249.1|9239.1|9229.1|9219.1|141
1632299700000|2021-09-22 08:35:00|9244.1|9234.1|9250.6|9240.6|9251.1|9241.1|9235.9|9225.9|69
1632300000000|2021-09-22 08:40:00|9250.1|9240.1|9245.9|9235.9|9251.6|9241.6|9238.1|9228.1|75
1632300300000|2021-09-22 08:45:00|9245.6|9235.6|9253.8|9243.8|9260.9|9250.9|9245.1|9235.1|76
1632300600000|2021-09-22 08:50:00|9253.1|9243.1|9255.1|9245.1|9260.4|9250.4|9249.6|9239.6|51
1632300900000|2021-09-22 08:55:00|9256.4|9246.4|9253.4|9243.4|9262.4|9252.4|9252.4|9242.4|72
1632301200000|2021-09-22 09:00:00|9253.6|9243.6|9268.1|9258.1|9268.1|9258.1|9253.6|9243.6|52
1632301500000|2021-09-22 09:05:00|9267.9|9257.9|9255.6|9245.6|9267.9|9257.9|9255.6|9245.6|44
1632301800000|2021-09-22 09:10:00|9255.4|9245.4|9247.6|9237.6|9256.9|9246.9|9247.6|9237.6|53
1632302100000|2021-09-22 09:15:00|9247.9|9237.9|9250.4|9240.4|9253.1|9243.1|9247.1|9237.1|51
1632302400000|2021-09-22 09:20:00|9250.1|9240.1|9264.1|9254.1|9266.9|9256.9|9250.1|9240.1|81
1632302700000|2021-09-22 09:25:00|9263.9|9253.9|9266.1|9256.1|9268.9|9258.9|9263.6|9253.6|70
1632303000000|2021-09-22 09:30:00|9266.4|9256.4|9263.1|9253.1|9268.1|9258.1|9262.9|9252.9|49
1632303300000|2021-09-22 09:35:00|9263.4|9253.4|9264.4|9254.4|9265.9|9255.9|9259.1|9249.1|96
1632303600000|2021-09-22 09:40:00|9264.6|9254.6|9270.4|9260.4|9270.4|9260.4|9264.4|9254.4|61
1632303900000|2021-09-22 09:45:00|9270.6|9260.6|9276.9|9266.9|9276.9|9266.9|9270.4|9260.4|42
1632304200000|2021-09-22 09:50:00|9277.6|9267.6|9296.1|9286.1|9304.4|9294.4|9277.6|9267.6|103
1632304500000|2021-09-22 09:55:00|9297.1|9287.1|9276.1|9266.1|9301.4|9291.4|9274.6|9264.6|105
1632304800000|2021-09-22 10:00:00|9275.9|9265.9|9275.4|9265.4|9283.1|9273.1|9272.1|9262.1|93
1632305100000|2021-09-22 10:05:00|9274.6|9264.6|9267.1|9257.1|9274.6|9264.6|9265.9|9255.9|88
1632305400000|2021-09-22 10:10:00|9266.4|9256.4|9272.9|9262.9|9276.4|9266.4|9265.4|9255.4|80
1632305700000|2021-09-22 10:15:00|9273.1|9263.1|9276.1|9266.1|9280.4|9270.4|9272.6|9262.6|45
1632306000000|2021-09-22 10:20:00|9276.6|9266.6|9281.1|9271.1|9286.9|9276.9|9276.6|9266.6|78
1632306300000|2021-09-22 10:25:00|9280.9|9270.9|9291.6|9281.6|9291.6|9281.6|9279.6|9269.6|68
1632306600000|2021-09-22 10:30:00|9291.9|9281.9|9291.4|9281.4|9292.6|9282.6|9285.6|9275.6|70
1632306900000|2021-09-22 10:35:00|9291.6|9281.6|9294.6|9284.6|9296.4|9286.4|9291.4|9281.4|100
1632307200000|2021-09-22 10:40:00|9294.9|9284.9|9292.6|9282.6|9298.9|9288.9|9289.9|9279.9|72
1632307500000|2021-09-22 10:45:00|9293.1|9283.1|9284.9|9274.9|9295.9|9285.9|9278.9|9268.9|138
1632307800000|2021-09-22 10:50:00|9285.1|9275.1|9281.1|9271.1|9287.1|9277.1|9275.4|9265.4|118
1632308100000|2021-09-22 10:55:00|9280.9|9270.9|9275.6|9265.6|9281.1|9271.1|9273.6|9263.6|62
1632308400000|2021-09-22 11:00:00|9276.4|9266.4|9276.9|9266.9|9280.1|9270.1|9272.1|9262.1|75
1632308700000|2021-09-22 11:05:00|9277.1|9267.1|9279.9|9269.9|9286.6|9276.6|9273.6|9263.6|83
1632309000000|2021-09-22 11:10:00|9278.9|9268.9|9283.4|9273.4|9285.4|9275.4|9278.6|9268.6|65
1632309300000|2021-09-22 11:15:00|9283.1|9273.1|9281.4|9271.4|9284.6|9274.6|9279.1|9269.1|113
1632309600000|2021-09-22 11:20:00|9282.1|9272.1|9280.6|9270.6|9292.6|9282.6|9280.6|9270.6|132
1632309900000|2021-09-22 11:25:00|9281.4|9271.4|9276.4|9266.4|9283.1|9273.1|9269.1|9259.1|168
1632310200000|2021-09-22 11:30:00|9276.9|9266.9|9267.1|9257.1|9280.1|9270.1|9265.6|9255.6|189
1632310500000|2021-09-22 11:35:00|9267.6|9257.6|9260.6|9250.6|9268.1|9258.1|9258.4|9248.4|178
1632310800000|2021-09-22 11:40:00|9260.1|9250.1|9266.6|9256.6|9266.9|9256.9|9259.9|9249.9|107
1632311100000|2021-09-22 11:45:00|9266.9|9256.9|9272.3|9262.3|9272.9|9262.9|9266.4|9256.4|69
1632311400000|2021-09-22 11:50:00|9272.5|9262.5|9285.4|9275.4|9291.1|9281.1|9272.3|9262.3|86
1632311700000|2021-09-22 11:55:00|9285.1|9275.1|9280.8|9270.8|9287.3|9277.3|9279.1|9269.1|108
1632312000000|2021-09-22 12:00:00|9281.5|9271.5|9286.5|9276.5|9294.1|9284.1|9281.3|9271.3|136
1632312300000|2021-09-22 12:05:00|9286.9|9276.9|9291.5|9281.5|9298.4|9288.4|9272.8|9262.8|164
1632312600000|2021-09-22 12:10:00|9291.8|9281.8|9268.9|9258.9|9291.8|9281.8|9259.3|9249.3|223
1632312900000|2021-09-22 12:15:00|9269.1|9259.1|9273.8|9263.8|9277.9|9267.9|9262.4|9252.4|122
1632313200000|2021-09-22 12:20:00|9273.6|9263.6|9287.5|9277.5|9288.3|9278.3|9273.1|9263.1|111
1632313500000|2021-09-22 12:25:00|9288.1|9278.1|9308.3|9298.3|9314.1|9304.1|9288.1|9278.1|174
1632313800000|2021-09-22 12:30:00|9308|9298|9290.8|9280.8|9308.4|9298.4|9289.9|9279.9|182
1632314100000|2021-09-22 12:35:00|9291.4|9281.4|9280.3|9270.3|9292.8|9282.8|9279.6|9269.6|166
1632314400000|2021-09-22 12:40:00|9281.3|9271.3|9289.6|9279.6|9297.9|9287.9|9281.3|9271.3|164
1632314700000|2021-09-22 12:45:00|9289|9279|9294.5|9284.5|9296|9286|9285.3|9275.3|115
1632315000000|2021-09-22 12:50:00|9294.6|9284.6|9300.3|9290.3|9308.5|9298.5|9294.6|9284.6|169
1632315300000|2021-09-22 12:55:00|9300.6|9290.6|9308.9|9298.9|9311.6|9301.6|9299|9289|204
1632315600000|2021-09-22 13:00:00|9308.5|9298.5|9297.9|9287.9|9318.5|9308.5|9291.4|9281.4|498
1632315900000|2021-09-22 13:05:00|9298.3|9288.3|9312.4|9302.4|9312.4|9302.4|9286.1|9276.1|387
1632316200000|2021-09-22 13:10:00|9312.6|9302.6|9303|9293|9314.4|9304.4|9301.8|9291.8|249
1632316500000|2021-09-22 13:15:00|9303.3|9293.3|9303.5|9293.5|9311.6|9301.6|9293.3|9283.3|311
1632316800000|2021-09-22 13:20:00|9303.1|9293.1|9292.3|9282.3|9306.5|9296.5|9287.1|9277.1|387
1632317100000|2021-09-22 13:25:00|9292.5|9282.5|9293.1|9283.1|9297.1|9287.1|9283.6|9273.6|267
1632317400000|2021-09-22 13:30:00|9292.5|9282.5|9288.9|9278.9|9299.4|9289.4|9285.4|9275.4|458
1632317700000|2021-09-22 13:35:00|9288.3|9278.3|9306.1|9296.1|9310.4|9300.4|9287.6|9277.6|418
1632318000000|2021-09-22 13:40:00|9307|9297|9294|9284|9308.5|9298.5|9293.5|9283.5|361
1632318300000|2021-09-22 13:45:00|9293.4|9283.4|9273.4|9263.4|9293.4|9283.4|9263.8|9253.8|343
1632318600000|2021-09-22 13:50:00|9274.1|9264.1|9271.8|9261.8|9278|9268|9257.5|9247.5|354
1632318900000|2021-09-22 13:55:00|9272.8|9262.8|9287.4|9277.4|9294.1|9284.1|9272.8|9262.8|288
1632319200000|2021-09-22 14:00:00|9287.5|9277.5|9279.3|9269.3|9289|9279|9277.6|9267.6|299
1632319500000|2021-09-22 14:05:00|9279.4|9269.4|9288.8|9278.8|9289|9279|9278.4|9268.4|172
1632319800000|2021-09-22 14:10:00|9289|9279|9298.5|9288.5|9301.3|9291.3|9284|9274|228
1632320100000|2021-09-22 14:15:00|9300|9290|9298.3|9288.3|9304.5|9294.5|9289.6|9279.6|184
1632320400000|2021-09-22 14:20:00|9299|9289|9288.3|9278.3|9300|9290|9286.3|9276.3|165
1632320700000|2021-09-22 14:25:00|9288.1|9278.1|9271.5|9261.5|9288.6|9278.6|9267.5|9257.5|315
1632321000000|2021-09-22 14:30:00|9271.3|9261.3|9275.4|9265.4|9278.3|9268.3|9263.4|9253.4|349
1632321300000|2021-09-22 14:35:00|9275.1|9265.1|9270.3|9260.3|9284|9274|9262.4|9252.4|280
1632321600000|2021-09-22 14:40:00|9270.5|9260.5|9270.1|9260.1|9276.8|9266.8|9268.1|9258.1|187
1632321900000|2021-09-22 14:45:00|9269.9|9259.9|9256.1|9246.1|9270.5|9260.5|9252.8|9242.8|262
1632322200000|2021-09-22 14:50:00|9256.4|9246.4|9263.6|9253.6|9269.1|9259.1|9256.4|9246.4|154
1632322500000|2021-09-22 14:55:00|9263.9|9253.9|9272.5|9262.5|9272.8|9262.8|9263.6|9253.6|151
1632322800000|2021-09-22 15:00:00|9272.8|9262.8|9278.9|9268.9|9281.3|9271.3|9268.8|9258.8|149
1632323100000|2021-09-22 15:05:00|9279|9269|9279.6|9269.6|9284.4|9274.4|9279|9269|179
1632323400000|2021-09-22 15:10:00|9279.9|9269.9|9279.3|9269.3|9280.8|9270.8|9276.6|9266.6|124
1632323700000|2021-09-22 15:15:00|9279.5|9269.5|9276.1|9266.1|9280.8|9270.8|9272.5|9262.5|139
1632324000000|2021-09-22 15:20:00|9276.4|9266.4|9272.9|9262.9|9279.4|9269.4|9270.1|9260.1|97
1632324300000|2021-09-22 15:25:00|9273.8|9263.8|9282.9|9272.9|9284.1|9274.1|9273.8|9263.8|106
1632324600000|2021-09-22 15:30:00|9282.6|9272.6|9281.3|9271.3|9284.5|9274.5|9275.6|9265.6|153
1632324900000|2021-09-22 15:35:00|9281.6|9271.6|9278.6|9268.6|9282.1|9272.1|9274.1|9264.1|124
1632325200000|2021-09-22 15:40:00|9278.9|9268.9|9284.8|9274.8|9289.1|9279.1|9278.4|9268.4|117
1632325500000|2021-09-22 15:45:00|9285|9275|9299.4|9289.4|9300.4|9290.4|9280.8|9270.8|296
1632325800000|2021-09-22 15:50:00|9299|9289|9318.4|9308.4|9318.4|9308.4|9296.4|9286.4|300
1632326100000|2021-09-22 15:55:00|9318|9308|9327.1|9317.1|9334.6|9324.6|9318|9308|268
1632326400000|2021-09-22 16:00:00|9327.3|9317.3|9327.6|9317.6|9336.5|9326.5|9326.4|9316.4|123
1632326700000|2021-09-22 16:05:00|9327.5|9317.5|9317.5|9307.5|9329.3|9319.3|9317.5|9307.5|130
1632327000000|2021-09-22 16:10:00|9317|9307|9314.1|9304.1|9320.4|9310.4|9314.1|9304.1|102
1632327300000|2021-09-22 16:15:00|9313.4|9303.4|9314.3|9304.3|9316|9306|9312.4|9302.4|49
1632327600000|2021-09-22 16:20:00|9314.8|9304.8|9319.4|9309.4|9319.8|9309.8|9314|9304|72
1632327900000|2021-09-22 16:25:00|9319.6|9309.6|9312.5|9302.5|9321.9|9311.9|9311.6|9301.6|89
1632328200000|2021-09-22 16:30:00|9312.3|9302.3|9313.9|9303.9|9318.9|9308.9|9311.5|9301.5|121
1632328500000|2021-09-22 16:35:00|9313.4|9303.4|9313.4|9303.4|9318.3|9308.3|9313.4|9303.4|78
1632328800000|2021-09-22 16:40:00|9313.8|9303.8|9320.1|9310.1|9321.1|9311.1|9313.4|9303.4|120
1632329100000|2021-09-22 16:45:00|9320.4|9310.4|9328.4|9318.4|9329.1|9319.1|9320.1|9310.1|106
1632329400000|2021-09-22 16:50:00|9328.6|9318.6|9327.9|9317.9|9334.1|9324.1|9327.4|9317.4|107
1632329700000|2021-09-22 16:55:00|9327.8|9317.8|9328.3|9318.3|9337.8|9327.8|9326|9316|128
1632355200000|2021-09-23 00:00:00|9286.4|9276.4|9281.3|9271.3|9286.9|9276.9|9281|9271|60
1632355500000|2021-09-23 00:05:00|9280.9|9270.9|9280|9270|9286.5|9276.5|9279.5|9269.5|75
1632355800000|2021-09-23 00:10:00|9280.8|9270.8|9278.8|9268.8|9281.4|9271.4|9277.1|9267.1|96
1632356100000|2021-09-23 00:15:00|9278.5|9268.5|9277.5|9267.5|9282.9|9272.9|9277.5|9267.5|52
1632356400000|2021-09-23 00:20:00|9277|9267|9265.9|9255.9|9277|9267|9265.9|9255.9|55
1632356700000|2021-09-23 00:25:00|9266.6|9256.6|9268.8|9258.8|9270.9|9260.9|9266.6|9256.6|43
1632357000000|2021-09-23 00:30:00|9268.9|9258.9|9262.8|9252.8|9268.9|9258.9|9262.8|9252.8|48
1632357300000|2021-09-23 00:35:00|9262.9|9252.9|9261.4|9251.4|9263.5|9253.5|9261|9251|13
1632357600000|2021-09-23 00:40:00|9261.1|9251.1|9264.5|9254.5|9265.1|9255.1|9261.1|9251.1|31
1632357900000|2021-09-23 00:45:00|9264.8|9254.8|9265|9255|9266|9256|9264.8|9254.8|14
1632358200000|2021-09-23 00:50:00|9264.9|9254.9|9267.4|9257.4|9269.1|9259.1|9263.1|9253.1|35
1632358500000|2021-09-23 00:55:00|9267.1|9257.1|9268.1|9258.1|9273.5|9263.5|9267.1|9257.1|67
1632358800000|2021-09-23 01:00:00|9267.9|9257.9|9274.4|9264.4|9275.5|9265.5|9261.9|9251.9|280
1632359100000|2021-09-23 01:05:00|9275|9265|9281.3|9271.3|9285.8|9275.8|9274.1|9264.1|205
1632359400000|2021-09-23 01:10:00|9281.6|9271.6|9275.6|9265.6|9281.6|9271.6|9272.3|9262.3|185
1632359700000|2021-09-23 01:15:00|9275.4|9265.4|9267.4|9257.4|9276.6|9266.6|9265.5|9255.5|328
1632360000000|2021-09-23 01:20:00|9267.6|9257.6|9257.9|9247.9|9268.5|9258.5|9257.5|9247.5|307
1632360300000|2021-09-23 01:25:00|9257|9247|9249.9|9239.9|9266.1|9256.1|9248.4|9238.4|244
1632360600000|2021-09-23 01:30:00|9250.1|9240.1|9273.4|9263.4|9273.9|9263.9|9249.6|9239.6|244
1632360900000|2021-09-23 01:35:00|9273.6|9263.6|9271.9|9261.9|9275.1|9265.1|9266.1|9256.1|154
1632361200000|2021-09-23 01:40:00|9272.1|9262.1|9268.9|9258.9|9277.1|9267.1|9260.3|9250.3|160
1632361500000|2021-09-23 01:45:00|9268.6|9258.6|9278.8|9268.8|9280.6|9270.6|9268.1|9258.1|167
1632361800000|2021-09-23 01:50:00|9279.1|9269.1|9278.3|9268.3|9282.1|9272.1|9274.5|9264.5|147
1632362100000|2021-09-23 01:55:00|9279|9269|9274.5|9264.5|9279.8|9269.8|9271.6|9261.6|126
1632362400000|2021-09-23 02:00:00|9274.3|9264.3|9249.8|9239.8|9274.3|9264.3|9244.3|9234.3|306
1632362700000|2021-09-23 02:05:00|9250.5|9240.5|9253.1|9243.1|9255.1|9245.1|9242.9|9232.9|265
1632363000000|2021-09-23 02:10:00|9253.5|9243.5|9246|9236|9256.9|9246.9|9245.4|9235.4|185
1632363300000|2021-09-23 02:15:00|9246.4|9236.4|9242.6|9232.6|9246.4|9236.4|9239.1|9229.1|89
1632363600000|2021-09-23 02:20:00|9242.9|9232.9|9240.9|9230.9|9247.8|9237.8|9239.4|9229.4|60
1632363900000|2021-09-23 02:25:00|9241.5|9231.5|9245.8|9235.8|9246.4|9236.4|9241.5|9231.5|70
1632364200000|2021-09-23 02:30:00|9246.5|9236.5|9248.1|9238.1|9253.6|9243.6|9244.3|9234.3|210
1632364500000|2021-09-23 02:35:00|9247.8|9237.8|9237.5|9227.5|9249.8|9239.8|9236.4|9226.4|215
1632364800000|2021-09-23 02:40:00|9238.3|9228.3|9235.3|9225.3|9238.5|9228.5|9226.3|9216.3|358
1632365100000|2021-09-23 02:45:00|9236.1|9226.1|9226.8|9216.8|9242.3|9232.3|9226.3|9216.3|295
1632365400000|2021-09-23 02:50:00|9227.1|9217.1|9219.6|9209.6|9228.4|9218.4|9216.9|9206.9|291
1632365700000|2021-09-23 02:55:00|9219.3|9209.3|9227|9217|9231.1|9221.1|9218.5|9208.5|282
1632366000000|2021-09-23 03:00:00|9227.6|9217.6|9219.6|9209.6|9228.1|9218.1|9217.8|9207.8|168
1632366300000|2021-09-23 03:05:00|9218.9|9208.9|9225|9215|9226.5|9216.5|9218.9|9208.9|185
1632366600000|2021-09-23 03:10:00|9224.6|9214.6|9229.6|9219.6|9230.9|9220.9|9221.6|9211.6|157
1632366900000|2021-09-23 03:15:00|9229.3|9219.3|9237.4|9227.4|9238|9228|9226.6|9216.6|180
1632367200000|2021-09-23 03:20:00|9238|9228|9245.1|9235.1|9247|9237|9236.1|9226.1|230
1632367500000|2021-09-23 03:25:00|9244.6|9234.6|9243.4|9233.4|9245.6|9235.6|9241.1|9231.1|153
1632367800000|2021-09-23 03:30:00|9243.1|9233.1|9241.5|9231.5|9243.4|9233.4|9239.1|9229.1|93
1632368100000|2021-09-23 03:35:00|9240.9|9230.9|9241.5|9231.5|9242.5|9232.5|9239|9229|75
1632368400000|2021-09-23 03:40:00|9241.6|9231.6|9243.4|9233.4|9244.8|9234.8|9241.6|9231.6|63
1632368700000|2021-09-23 03:45:00|9243.5|9233.5|9244.4|9234.4|9248.8|9238.8|9243.5|9233.5|78
1632369000000|2021-09-23 03:50:00|9244.6|9234.6|9246.9|9236.9|9248.8|9238.8|9244.5|9234.5|30
1632369300000|2021-09-23 03:55:00|9247.4|9237.4|9248.1|9238.1|9249.9|9239.9|9246.3|9236.3|33
1632369600000|2021-09-23 04:00:00|9247.1|9237.1|9247|9237|9249.1|9239.1|9246.8|9236.8|37
1632369900000|2021-09-23 04:05:00|9247.3|9237.3|9248.1|9238.1|9249.1|9239.1|9246.1|9236.1|39
1632370200000|2021-09-23 04:10:00|9248.6|9238.6|9250.4|9240.4|9251.3|9241.3|9248.6|9238.6|31
1632370500000|2021-09-23 04:15:00|9250.1|9240.1|9249|9239|9250.1|9240.1|9248.3|9238.3|19
1632370800000|2021-09-23 04:20:00|9249.4|9239.4|9248.8|9238.8|9249.8|9239.8|9248.1|9238.1|22
1632371100000|2021-09-23 04:25:00|9249|9239|9249.3|9239.3|9249.4|9239.4|9248.4|9238.4|19
1632371400000|2021-09-23 04:30:00|9249.5|9239.5|9248.4|9238.4|9251.4|9241.4|9248.4|9238.4|42
1632371700000|2021-09-23 04:35:00|9248.8|9238.8|9248.9|9238.9|9250.6|9240.6|9248.4|9238.4|44
1632372000000|2021-09-23 04:40:00|9248.1|9238.1|9246.3|9236.3|9248.5|9238.5|9246.1|9236.1|17
1632372300000|2021-09-23 04:45:00|9246.1|9236.1|9244.9|9234.9|9246.1|9236.1|9243.3|9233.3|10
1632372600000|2021-09-23 04:50:00|9244.3|9234.3|9246.5|9236.5|9247.1|9237.1|9244.3|9234.3|19
1632372900000|2021-09-23 04:55:00|9246.4|9236.4|9246.9|9236.9|9247.4|9237.4|9245.9|9235.9|38
1632373200000|2021-09-23 05:00:00|9247.1|9237.1|9244.3|9234.3|9247.5|9237.5|9244.1|9234.1|18
1632373500000|2021-09-23 05:05:00|9244|9234|9247.6|9237.6|9247.6|9237.6|9242.9|9232.9|24
1632373800000|2021-09-23 05:10:00|9247.1|9237.1|9245.4|9235.4|9247.1|9237.1|9245.4|9235.4|9
1632374100000|2021-09-23 05:15:00|9245.8|9235.8|9246|9236|9247.4|9237.4|9245.5|9235.5|11
1632374400000|2021-09-23 05:20:00|9245.6|9235.6|9239.8|9229.8|9245.6|9235.6|9238|9228|34
1632374700000|2021-09-23 05:25:00|9239.5|9229.5|9240.6|9230.6|9242|9232|9239.1|9229.1|57
1632375000000|2021-09-23 05:30:00|9241|9231|9235|9225|9244.5|9234.5|9233.3|9223.3|197
1632375300000|2021-09-23 05:35:00|9234.6|9224.6|9265.1|9255.1|9266.9|9256.9|9234.5|9224.5|253
1632375600000|2021-09-23 05:40:00|9266.6|9256.6|9260.9|9250.9|9269|9259|9256.6|9246.6|164
1632375900000|2021-09-23 05:45:00|9261.4|9251.4|9268.9|9258.9|9270.6|9260.6|9259|9249|211
1632376200000|2021-09-23 05:50:00|9268.6|9258.6|9259|9249|9269.6|9259.6|9258|9248|214
1632376500000|2021-09-23 05:55:00|9260.3|9250.3|9251.5|9241.5|9260.8|9250.8|9250.6|9240.6|165
1632376800000|2021-09-23 06:00:00|9251.9|9241.9|9238.6|9228.6|9251.9|9241.9|9236.4|9226.4|193
1632377100000|2021-09-23 06:05:00|9238.3|9228.3|9235.8|9225.8|9243.4|9233.4|9230.5|9220.5|278
1632377400000|2021-09-23 06:10:00|9235.6|9225.6|9228.5|9218.5|9243.3|9233.3|9228.4|9218.4|216
1632377700000|2021-09-23 06:15:00|9228.3|9218.3|9230.5|9220.5|9234.5|9224.5|9222.8|9212.8|151
1632378000000|2021-09-23 06:20:00|9230.3|9220.3|9223.9|9213.9|9231.5|9221.5|9223.3|9213.3|239
1632378300000|2021-09-23 06:25:00|9224.4|9214.4|9232.5|9222.5|9235|9225|9224.4|9214.4|144
1632378600000|2021-09-23 06:30:00|9232.3|9222.3|9226.8|9216.8|9236.5|9226.5|9225.3|9215.3|240
1632378900000|2021-09-23 06:35:00|9226|9216|9229|9219|9233.6|9223.6|9222.6|9212.6|188
1632379200000|2021-09-23 06:40:00|9230.5|9220.5|9233.8|9223.8|9234.1|9224.1|9224.6|9214.6|203
1632379500000|2021-09-23 06:45:00|9233|9223|9238.5|9228.5|9239.4|9229.4|9229.4|9219.4|192
1632379800000|2021-09-23 06:50:00|9239|9229|9233.4|9223.4|9239.4|9229.4|9231.5|9221.5|195
1632380100000|2021-09-23 06:55:00|9233.8|9223.8|9231.8|9221.8|9236.4|9226.4|9228|9218|195
1632380400000|2021-09-23 07:00:00|9232.6|9222.6|9239.1|9229.1|9239.1|9229.1|9225.8|9215.8|146
1632380700000|2021-09-23 07:05:00|9239.4|9229.4|9235.4|9225.4|9239.4|9229.4|9234.6|9224.6|78
1632381000000|2021-09-23 07:10:00|9235.8|9225.8|9250.8|9240.8|9258.5|9248.5|9235.8|9225.8|109
1632381300000|2021-09-23 07:15:00|9250.5|9240.5|9245.8|9235.8|9254.1|9244.1|9244.5|9234.5|74
1632381600000|2021-09-23 07:20:00|9245.9|9235.9|9252.3|9242.3|9254.1|9244.1|9244.6|9234.6|90
1632381900000|2021-09-23 07:25:00|9252.5|9242.5|9246.4|9236.4|9253.6|9243.6|9246.4|9236.4|34
1632382200000|2021-09-23 07:30:00|9245.6|9235.6|9251.4|9241.4|9253|9243|9235.9|9225.9|104
1632382500000|2021-09-23 07:35:00|9251.6|9241.6|9250.3|9240.3|9258.3|9248.3|9248.4|9238.4|144
1632382800000|2021-09-23 07:40:00|9250.6|9240.6|9274.9|9264.9|9276.9|9266.9|9250.6|9240.6|144
1632383100000|2021-09-23 07:45:00|9275|9265|9277.9|9267.9|9287.4|9277.4|9275|9265|128
1632383400000|2021-09-23 07:50:00|9277.4|9267.4|9273.1|9263.1|9279.1|9269.1|9263.5|9253.5|132
1632383700000|2021-09-23 07:55:00|9273.4|9263.4|9296.3|9286.3|9297.8|9287.8|9270.3|9260.3|139
1632384000000|2021-09-23 08:00:00|9296.5|9286.5|9303.9|9293.9|9310.6|9300.6|9295.4|9285.4|170
1632384300000|2021-09-23 08:05:00|9304|9294|9334|9324|9338.1|9328.1|9302.1|9292.1|286
1632384600000|2021-09-23 08:10:00|9333.9|9323.9|9343.4|9333.4|9352.3|9342.3|9331.3|9321.3|200
1632384900000|2021-09-23 08:15:00|9343.5|9333.5|9334.3|9324.3|9344.4|9334.4|9331.5|9321.5|119
1632385200000|2021-09-23 08:20:00|9334.5|9324.5|9323.9|9313.9|9337.9|9327.9|9323.9|9313.9|113
1632385500000|2021-09-23 08:25:00|9324|9314|9351.6|9341.6|9357.1|9347.1|9324|9314|127
1632385800000|2021-09-23 08:30:00|9351.1|9341.1|9353.4|9343.4|9357.9|9347.9|9346.5|9336.5|133
1632386100000|2021-09-23 08:35:00|9353|9343|9328.1|9318.1|9354.4|9344.4|9325.9|9315.9|135
1632386400000|2021-09-23 08:40:00|9328.4|9318.4|9334.1|9324.1|9339.4|9329.4|9328.4|9318.4|49
1632386700000|2021-09-23 08:45:00|9333.4|9323.4|9343.4|9333.4|9344.3|9334.3|9333.4|9323.4|73
1632387000000|2021-09-23 08:50:00|9343.1|9333.1|9341.5|9331.5|9344.1|9334.1|9339.9|9329.9|81
1632387300000|2021-09-23 08:55:00|9340.9|9330.9|9334.1|9324.1|9341.1|9331.1|9333.8|9323.8|104
1632387600000|2021-09-23 09:00:00|9334|9324|9334.9|9324.9|9337.4|9327.4|9330.6|9320.6|70
1632387900000|2021-09-23 09:05:00|9335.3|9325.3|9375.9|9365.9|9388.3|9374.9|9323.5|9313.5|182
1632388200000|2021-09-23 09:10:00|9376.9|9366.9|9360.3|9350.3|9388.1|9378.1|9358.3|9348.3|208
1632388500000|2021-09-23 09:15:00|9361|9351|9356.3|9346.3|9370.4|9360.4|9355.6|9345.6|112
1632388800000|2021-09-23 09:20:00|9356.8|9346.8|9351.3|9341.3|9362.8|9352.8|9351|9341|95
1632389100000|2021-09-23 09:25:00|9351.1|9341.1|9352.4|9342.4|9352.6|9342.6|9346.8|9336.8|73
1632389400000|2021-09-23 09:30:00|9352.1|9342.1|9350.9|9340.9|9352.4|9342.4|9347|9337|23
1632389700000|2021-09-23 09:35:00|9350.6|9340.6|9347.6|9337.6|9350.6|9340.6|9343.5|9333.5|51
1632390000000|2021-09-23 09:40:00|9348.9|9338.9|9341.4|9331.4|9349.4|9339.4|9338.3|9328.3|59
1632390300000|2021-09-23 09:45:00|9341|9331|9337.1|9327.1|9342.6|9332.6|9334.9|9324.9|39
1632390600000|2021-09-23 09:50:00|9336.5|9326.5|9328.1|9318.1|9336.5|9326.5|9326.1|9316.1|78
1632390900000|2021-09-23 09:55:00|9327.8|9317.8|9339.9|9329.9|9339.9|9329.9|9327.8|9317.8|51
1632391200000|2021-09-23 10:00:00|9340.1|9330.1|9339.4|9329.4|9341.1|9331.1|9333.6|9323.6|79
1632391500000|2021-09-23 10:05:00|9339.6|9329.6|9339.9|9329.9|9340.1|9330.1|9335.9|9325.9|35
1632391800000|2021-09-23 10:10:00|9339.8|9329.8|9238.4|9228.4|9340.9|9330.9|9207.9|9197.9|416
1632392100000|2021-09-23 10:15:00|9238.9|9228.9|9269.9|9259.9|9298.9|9288.9|9237.1|9227.1|290
1632392400000|2021-09-23 10:20:00|9269.6|9259.6|9283.4|9273.4|9284.9|9274.9|9266.3|9256.3|136
1632392700000|2021-09-23 10:25:00|9283.6|9273.6|9287.4|9277.4|9291.4|9281.4|9281.6|9271.6|133
1632393000000|2021-09-23 10:30:00|9286.9|9276.9|9307.4|9297.4|9307.4|9297.4|9282.6|9272.6|104
1632393300000|2021-09-23 10:35:00|9307.1|9297.1|9294.1|9284.1|9308.1|9298.1|9283.9|9273.9|135
1632393600000|2021-09-23 10:40:00|9294.4|9284.4|9293.1|9283.1|9296.1|9286.1|9293.1|9283.1|41
1632393900000|2021-09-23 10:45:00|9292.1|9282.1|9286.4|9276.4|9295|9285|9279.3|9269.3|198
1632394200000|2021-09-23 10:50:00|9286.1|9276.1|9294.3|9284.3|9300.4|9290.4|9285.9|9275.9|123
1632394500000|2021-09-23 10:55:00|9294|9284|9306|9296|9306|9296|9287|9277|103
1632394800000|2021-09-23 11:00:00|9305.8|9295.8|9290.8|9280.8|9306.5|9296.5|9289.5|9279.5|116
1632395100000|2021-09-23 11:05:00|9291|9281|9287.3|9277.3|9292.3|9282.3|9286.6|9276.6|91
1632395400000|2021-09-23 11:10:00|9287.5|9277.5|9267.9|9257.9|9287.9|9277.9|9267.4|9257.4|87
1632395700000|2021-09-23 11:15:00|9268.8|9258.8|9264|9254|9279.4|9269.4|9263.1|9253.1|97
1632396000000|2021-09-23 11:20:00|9264.1|9254.1|9254.4|9244.4|9275.3|9265.3|9251|9241|157
1632396300000|2021-09-23 11:25:00|9254|9244|9248|9238|9259.9|9249.9|9234.3|9224.3|217
1632396600000|2021-09-23 11:30:00|9246.9|9236.9|9262.9|9252.9|9268.5|9258.5|9245.6|9235.6|196
1632396900000|2021-09-23 11:35:00|9263.5|9253.5|9244.5|9234.5|9265.4|9255.4|9242.4|9232.4|171
1632397200000|2021-09-23 11:40:00|9244.9|9234.9|9249.5|9239.5|9253.8|9243.8|9240.5|9230.5|119
1632397500000|2021-09-23 11:45:00|9250|9240|9248.6|9238.6|9251.3|9241.3|9242.1|9232.1|79
1632397800000|2021-09-23 11:50:00|9249.9|9239.9|9262.6|9252.6|9262.9|9252.9|9248.4|9238.4|109
1632398100000|2021-09-23 11:55:00|9262.4|9252.4|9264.6|9254.6|9265.3|9255.3|9260.8|9250.8|77
1632398400000|2021-09-23 12:00:00|9265|9255|9263.6|9253.6|9276.3|9266.3|9263.6|9253.6|136
1632398700000|2021-09-23 12:05:00|9263.9|9253.9|9270.9|9260.9|9281.6|9271.6|9263.5|9253.5|97
1632399000000|2021-09-23 12:10:00|9271|9261|9264.1|9254.1|9275.9|9265.9|9261.1|9251.1|130
1632399300000|2021-09-23 12:15:00|9264.3|9254.3|9264.5|9254.5|9280.5|9270.5|9264.3|9254.3|110
1632399600000|2021-09-23 12:20:00|9264.3|9254.3|9266.6|9256.6|9270.5|9260.5|9259.6|9249.6|106
1632399900000|2021-09-23 12:25:00|9266.5|9256.5|9245.8|9235.8|9266.5|9256.5|9244.4|9234.4|106
1632400200000|2021-09-23 12:30:00|9246|9236|9253.6|9243.6|9268.4|9258.4|9246|9236|221
1632400500000|2021-09-23 12:35:00|9255|9245|9259.3|9249.3|9261.8|9251.8|9249.4|9239.4|143
1632400800000|2021-09-23 12:40:00|9258.5|9248.5|9247|9237|9259.3|9249.3|9247|9237|124
1632401100000|2021-09-23 12:45:00|9246.8|9236.8|9232.5|9222.5|9252.5|9242.5|9232.5|9222.5|211
1632401400000|2021-09-23 12:50:00|9232.9|9222.9|9254.1|9244.1|9255.8|9245.8|9231.4|9221.4|270
1632401700000|2021-09-23 12:55:00|9254.3|9244.3|9262.6|9252.6|9262.6|9252.6|9249.5|9239.5|198
1632402000000|2021-09-23 13:00:00|9262.4|9252.4|9254.1|9244.1|9271.3|9261.3|9247|9237|523
1632402300000|2021-09-23 13:05:00|9254.6|9244.6|9257.9|9247.9|9258.3|9248.3|9243|9233|433
1632402600000|2021-09-23 13:10:00|9258.1|9248.1|9247.4|9237.4|9261.9|9251.9|9242.5|9232.5|425
1632402900000|2021-09-23 13:15:00|9247.3|9237.3|9247.6|9237.6|9252.1|9242.1|9229.6|9219.6|409
1632403200000|2021-09-23 13:20:00|9246.5|9236.5|9241.9|9231.9|9249.6|9239.6|9240.3|9230.3|357
1632403500000|2021-09-23 13:25:00|9242.3|9232.3|9233.9|9223.9|9245.6|9235.6|9227.9|9217.9|281
1632403800000|2021-09-23 13:30:00|9234.1|9224.1|9230.6|9220.6|9250|9240|9227.3|9217.3|439
1632404100000|2021-09-23 13:35:00|9230.1|9220.1|9254.6|9244.6|9255|9245|9230.1|9220.1|381
1632404400000|2021-09-23 13:40:00|9255.1|9245.1|9268.6|9258.6|9273.9|9263.9|9246.4|9236.4|367
1632404700000|2021-09-23 13:45:00|9268.9|9258.9|9254.1|9244.1|9268.9|9258.9|9248.3|9238.3|405
1632405000000|2021-09-23 13:50:00|9258.8|9248.8|9265.6|9255.6|9272.6|9262.6|9257.5|9247.5|374
1632405300000|2021-09-23 13:55:00|9265.8|9255.8|9264.6|9254.6|9275.1|9265.1|9261.8|9251.8|309
1632405600000|2021-09-23 14:00:00|9265.4|9255.4|9254.8|9244.8|9267.9|9257.9|9248.3|9238.3|381
1632405900000|2021-09-23 14:05:00|9255.1|9245.1|9266.8|9256.8|9267.8|9257.8|9255.1|9245.1|154
1632406200000|2021-09-23 14:10:00|9266.4|9256.4|9252.9|9242.9|9275.1|9265.1|9248|9238|216
1632406500000|2021-09-23 14:15:00|9252.8|9242.8|9234.1|9224.1|9254.1|9244.1|9231.8|9221.8|391
1632406800000|2021-09-23 14:20:00|9233.6|9223.6|9243.6|9233.6|9250.1|9240.1|9232.8|9222.8|346
1632407100000|2021-09-23 14:25:00|9243.5|9233.5|9240.3|9230.3|9246.6|9236.6|9235.4|9225.4|422
1632407400000|2021-09-23 14:30:00|9240.6|9230.6|9246.1|9236.1|9246.3|9236.3|9238.8|9228.8|126
1632407700000|2021-09-23 14:35:00|9246.4|9236.4|9248.9|9238.9|9263.6|9253.6|9246.4|9236.4|299
1632408000000|2021-09-23 14:40:00|9249.4|9239.4|9251.1|9241.1|9256.1|9246.1|9248|9238|227
1632408300000|2021-09-23 14:45:00|9250.8|9240.8|9271.3|9261.3|9272.4|9262.4|9248.1|9238.1|488
1632408600000|2021-09-23 14:50:00|9271.5|9261.5|9302.5|9292.5|9307.3|9297.3|9271.5|9261.5|330
1632408900000|2021-09-23 14:55:00|9302.8|9292.8|9304|9294|9320.4|9310.4|9301.6|9291.6|348
1632409200000|2021-09-23 15:00:00|9303.6|9293.6|9289.5|9279.5|9304.8|9294.8|9285.3|9275.3|205
1632409500000|2021-09-23 15:05:00|9289.1|9279.1|9282.1|9272.1|9298.6|9288.6|9279.8|9269.8|267
1632409800000|2021-09-23 15:10:00|9282|9272|9283|9273|9283.5|9273.5|9271.9|9261.9|289
1632410100000|2021-09-23 15:15:00|9282.6|9272.6|9278.5|9268.5|9288.6|9278.6|9278.5|9268.5|197
1632410400000|2021-09-23 15:20:00|9278.9|9268.9|9268.6|9258.6|9282.8|9272.8|9268|9258|263
1632410700000|2021-09-23 15:25:00|9268.3|9258.3|9273|9263|9274.4|9264.4|9268.1|9258.1|181
1632411000000|2021-09-23 15:30:00|9272.8|9262.8|9286.5|9276.5|9289.3|9279.3|9272.4|9262.4|198
1632411300000|2021-09-23 15:35:00|9285.6|9275.6|9291.4|9281.4|9294.1|9284.1|9281.3|9271.3|200
1632411600000|2021-09-23 15:40:00|9291.1|9281.1|9279.6|9269.6|9291.1|9281.1|9271.8|9261.8|222
1632411900000|2021-09-23 15:45:00|9278.6|9268.6|9288|9278|9288|9278|9272.1|9262.1|190
1632412200000|2021-09-23 15:50:00|9287.6|9277.6|9278|9268|9291.4|9281.4|9277|9267|283
1632412500000|2021-09-23 15:55:00|9277.8|9267.8|9285.8|9275.8|9285.8|9275.8|9272.4|9262.4|282
1632412800000|2021-09-23 16:00:00|9285.5|9275.5|9300.5|9290.5|9303.1|9293.1|9279.3|9269.3|209
1632413100000|2021-09-23 16:05:00|9301.3|9291.3|9304.5|9294.5|9304.5|9294.5|9294|9284|109
1632413400000|2021-09-23 16:10:00|9305.1|9295.1|9314.8|9304.8|9318.3|9308.3|9304.9|9294.9|231
1632413700000|2021-09-23 16:15:00|9314.9|9304.9|9300.9|9290.9|9314.9|9304.9|9300.6|9290.6|185
1632414000000|2021-09-23 16:20:00|9301|9291|9299.3|9289.3|9301.6|9291.6|9295.4|9285.4|147
1632414300000|2021-09-23 16:25:00|9299.1|9289.1|9289.9|9279.9|9302.8|9292.8|9280.6|9258.6|197
1632414600000|2021-09-23 16:30:00|9289.6|9279.6|9299.9|9289.9|9301.4|9291.4|9287.9|9277.9|267
1632414900000|2021-09-23 16:35:00|9300.1|9290.1|9291.4|9281.4|9301.4|9291.4|9290.4|9280.4|187
1632415200000|2021-09-23 16:40:00|9291.3|9281.3|9284.4|9274.4|9297.1|9287.1|9282.5|9272.5|184
1632415500000|2021-09-23 16:45:00|9284.6|9274.6|9285.4|9275.4|9287.1|9277.1|9282.5|9272.5|119
1632415800000|2021-09-23 16:50:00|9285.9|9275.9|9281.4|9271.4|9287.6|9277.6|9279.4|9269.4|217
1632416100000|2021-09-23 16:55:00|9280.9|9270.9|9286.8|9276.8|9287.3|9277.3|9277.9|9267.9|200
1632441600000|2021-09-24 00:00:00|9280.8|9270.8|9281.8|9271.8|9281.8|9271.8|9279.3|9269.3|45
1632441900000|2021-09-24 00:05:00|9280.6|9270.6|9286|9276|9287.1|9277.1|9280.6|9270.6|29
1632442200000|2021-09-24 00:10:00|9285.1|9275.1|9287.6|9277.6|9287.6|9277.6|9285.1|9275.1|9
1632442500000|2021-09-24 00:15:00|9288|9278|9294|9284|9298.3|9288.3|9288|9278|70
1632442800000|2021-09-24 00:20:00|9293.1|9283.1|9300.9|9290.9|9302|9292|9290.9|9280.9|75
1632443100000|2021-09-24 00:25:00|9301.3|9291.3|9294.3|9284.3|9301.3|9291.3|9293.4|9283.4|33
1632443400000|2021-09-24 00:30:00|9294.1|9284.1|9288.5|9278.5|9295.8|9285.8|9287.4|9277.4|21
1632443700000|2021-09-24 00:35:00|9288|9278|9289.3|9279.3|9289.5|9279.5|9285.6|9275.6|34
1632444000000|2021-09-24 00:40:00|9289.6|9279.6|9289.6|9279.6|9289.9|9279.9|9287.1|9277.1|22
1632444300000|2021-09-24 00:45:00|9289.8|9279.8|9294.6|9284.6|9295|9285|9289.8|9279.8|33
1632444600000|2021-09-24 00:50:00|9295|9285|9290.5|9280.5|9295.8|9285.8|9289.6|9279.6|26
1632444900000|2021-09-24 00:55:00|9290.8|9280.8|9293.9|9283.9|9295.9|9285.9|9290.8|9280.8|57
1632445200000|2021-09-24 01:00:00|9294.8|9284.8|9297.8|9287.8|9300.1|9290.1|9281.6|9271.6|364
1632445500000|2021-09-24 01:05:00|9297.5|9287.5|9292.4|9282.4|9301.8|9291.8|9288.3|9278.3|270
1632445800000|2021-09-24 01:10:00|9293|9283|9289.6|9279.6|9293.8|9283.8|9280.1|9270.1|323
1632446100000|2021-09-24 01:15:00|9289.3|9279.3|9298.5|9288.5|9298.8|9288.8|9287.6|9277.6|267
1632446400000|2021-09-24 01:20:00|9298.8|9288.8|9284.9|9274.9|9302.6|9292.6|9282.3|9272.3|298
1632446700000|2021-09-24 01:25:00|9285.1|9275.1|9288.8|9278.8|9290.8|9280.8|9280|9270|261
1632447000000|2021-09-24 01:30:00|9289|9279|9292.8|9282.8|9295.9|9285.9|9287|9277|178
1632447300000|2021-09-24 01:35:00|9292.3|9282.3|9301.3|9291.3|9302.3|9292.3|9284.6|9274.6|169
1632447600000|2021-09-24 01:40:00|9301.5|9291.5|9301.1|9291.1|9308.3|9298.3|9298|9288|132
1632447900000|2021-09-24 01:45:00|9300.8|9290.8|9284.9|9274.9|9305.1|9295.1|9283.9|9273.9|184
1632448200000|2021-09-24 01:50:00|9285.1|9275.1|9292.4|9282.4|9294.5|9284.5|9284.8|9274.8|178
1632448500000|2021-09-24 01:55:00|9292.1|9282.1|9262.6|9252.6|9292.1|9282.1|9261|9251|361
1632448800000|2021-09-24 02:00:00|9263|9253|9266.8|9256.8|9275.1|9265.1|9259.9|9249.9|264
1632449100000|2021-09-24 02:05:00|9266.4|9256.4|9275.8|9265.8|9276.6|9266.6|9264.5|9254.5|208
1632449400000|2021-09-24 02:10:00|9275.4|9265.4|9247.5|9237.5|9276.6|9266.6|9245.8|9235.8|270
1632449700000|2021-09-24 02:15:00|9248|9238|9244.3|9234.3|9256.3|9246.3|9243.8|9233.8|165
1632450000000|2021-09-24 02:20:00|9244|9234|9243.6|9233.6|9244.3|9234.3|9234.4|9224.4|97
1632450300000|2021-09-24 02:25:00|9243.8|9233.8|9243.8|9233.8|9248.1|9238.1|9233|9223|97
1632450600000|2021-09-24 02:30:00|9243.5|9233.5|9246.9|9236.9|9251.8|9241.8|9235.5|9225.5|287
1632450900000|2021-09-24 02:35:00|9247.3|9237.3|9251.1|9241.1|9251.6|9241.6|9241.5|9231.5|227
1632451200000|2021-09-24 02:40:00|9251.4|9241.4|9259.8|9249.8|9259.8|9249.8|9248.8|9238.8|195
1632451500000|2021-09-24 02:45:00|9259.6|9249.6|9256.6|9246.6|9262|9252|9251.8|9241.8|151
1632451800000|2021-09-24 02:50:00|9256.9|9246.9|9261.1|9251.1|9268.8|9258.8|9256.3|9246.3|164
1632452100000|2021-09-24 02:55:00|9261.4|9251.4|9272.4|9262.4|9273.1|9263.1|9260.8|9250.8|155
1632452400000|2021-09-24 03:00:00|9272.1|9262.1|9315.3|9305.3|9315.3|9305.3|9271.9|9261.9|278
1632452700000|2021-09-24 03:05:00|9316.1|9306.1|9314.8|9304.8|9323.6|9313.6|9309.8|9299.8|329
1632453000000|2021-09-24 03:10:00|9314.5|9304.5|9300.6|9290.6|9314.5|9304.5|9295.8|9285.8|214
1632453300000|2021-09-24 03:15:00|9301.5|9291.5|9306|9296|9312.1|9302.1|9296.1|9286.1|194
1632453600000|2021-09-24 03:20:00|9305.8|9295.8|9307|9297|9307.6|9297.6|9298.8|9288.8|177
1632453900000|2021-09-24 03:25:00|9306.3|9296.3|9302.8|9292.8|9307.6|9297.6|9300.5|9290.5|172
1632454200000|2021-09-24 03:30:00|9302.5|9292.5|9309.6|9299.6|9309.8|9299.8|9302.5|9292.5|32
1632454500000|2021-09-24 03:35:00|9309.8|9299.8|9306.3|9296.3|9309.8|9299.8|9306.3|9296.3|52
1632454800000|2021-09-24 03:40:00|9306|9296|9307.3|9297.3|9309.8|9299.8|9304.3|9294.3|66
1632455100000|2021-09-24 03:45:00|9306.5|9296.5|9312.8|9302.8|9313.3|9303.3|9306|9296|35
1632455400000|2021-09-24 03:50:00|9312.5|9302.5|9312.8|9302.8|9314|9304|9311.4|9301.4|24
1632455700000|2021-09-24 03:55:00|9312.6|9302.6|9313|9303|9313|9303|9312|9302|5
1632456000000|2021-09-24 04:00:00|9313.3|9303.3|9313.3|9303.3|9314.1|9304.1|9311|9301|45
1632456300000|2021-09-24 04:05:00|9314.4|9304.4|9312.5|9302.5|9314.4|9304.4|9311.8|9301.8|25
1632456600000|2021-09-24 04:10:00|9311.8|9301.8|9311.1|9301.1|9313.8|9303.8|9310.9|9300.9|72
1632456900000|2021-09-24 04:15:00|9310.8|9300.8|9313.3|9303.3|9313.3|9303.3|9307.6|9297.6|41
1632457200000|2021-09-24 04:20:00|9312.8|9302.8|9313|9303|9313.8|9303.8|9309.1|9299.1|28
1632457500000|2021-09-24 04:25:00|9312.6|9302.6|9307.6|9297.6|9312.6|9302.6|9305.8|9295.8|37
1632457800000|2021-09-24 04:30:00|9307.4|9297.4|9306.9|9296.9|9308|9298|9303.1|9293.1|35
1632458100000|2021-09-24 04:35:00|9307|9297|9307|9297|9308.1|9298.1|9306|9296|27
1632458400000|2021-09-24 04:40:00|9306.5|9296.5|9304.3|9294.3|9308|9298|9304|9294|47
1632458700000|2021-09-24 04:45:00|9304|9294|9306.9|9296.9|9307.4|9297.4|9304|9294|22
1632459000000|2021-09-24 04:50:00|9307.3|9297.3|9306.6|9296.6|9309.8|9299.8|9306.4|9296.4|21
1632459300000|2021-09-24 04:55:00|9306.3|9296.3|9308.4|9298.4|9308.5|9298.5|9306.3|9296.3|12
1632459600000|2021-09-24 05:00:00|9309|9299|9306|9296|9311.4|9301.4|9305|9295|43
1632459900000|2021-09-24 05:05:00|9306.9|9296.9|9306.5|9296.5|9309.3|9299.3|9305.5|9295.5|35
1632460200000|2021-09-24 05:10:00|9306.1|9296.1|9308.1|9298.1|9308.1|9298.1|9301.3|9291.3|41
1632460500000|2021-09-24 05:15:00|9308|9298|9302.6|9292.6|9308|9298|9302.1|9292.1|52
1632460800000|2021-09-24 05:20:00|9302.9|9292.9|9308.3|9298.3|9309|9299|9302.9|9292.9|62
1632461100000|2021-09-24 05:25:00|9308.5|9298.5|9308.6|9298.6|9313.3|9303.3|9303.9|9293.9|77
1632461400000|2021-09-24 05:30:00|9308.9|9298.9|9318|9308|9318|9308|9302.3|9292.3|339
1632461700000|2021-09-24 05:35:00|9318.6|9308.6|9341.9|9331.9|9342.9|9332.9|9312.5|9302.5|353
1632462000000|2021-09-24 05:40:00|9341|9331|9337.8|9327.8|9352.8|9342.8|9331.5|9321.5|367
1632462300000|2021-09-24 05:45:00|9338|9328|9326.8|9316.8|9341.5|9331.5|9325.8|9315.8|333
1632462600000|2021-09-24 05:50:00|9327.4|9317.4|9310.9|9300.9|9332.1|9322.1|9309.5|9299.5|348
1632462900000|2021-09-24 05:55:00|9310.6|9300.6|9327|9317|9327.4|9317.4|9310.4|9300.4|263
1632463200000|2021-09-24 06:00:00|9327.4|9317.4|9326.1|9316.1|9334|9324|9323.5|9313.5|190
1632463500000|2021-09-24 06:05:00|9326.4|9316.4|9325.9|9315.9|9335.9|9325.9|9323.5|9313.5|155
1632463800000|2021-09-24 06:10:00|9325.4|9315.4|9335.3|9325.3|9336.6|9326.6|9323.6|9313.6|165
1632464100000|2021-09-24 06:15:00|9335|9325|9328.3|9318.3|9335|9325|9322.3|9312.3|126
1632464400000|2021-09-24 06:20:00|9327.8|9317.8|9323.1|9313.1|9328.4|9318.4|9322.5|9312.5|138
1632464700000|2021-09-24 06:25:00|9323.6|9313.6|9333.3|9323.3|9335.8|9325.8|9321.8|9311.8|186
1632465000000|2021-09-24 06:30:00|9332.6|9322.6|9329|9319|9337.3|9327.3|9328.8|9318.8|216
1632465300000|2021-09-24 06:35:00|9329.4|9319.4|9333.4|9323.4|9340|9330|9328.3|9318.3|229
1632465600000|2021-09-24 06:40:00|9333|9323|9337.5|9327.5|9340.8|9330.8|9328.8|9318.8|196
1632465900000|2021-09-24 06:45:00|9337.3|9327.3|9337.9|9327.9|9340.3|9330.3|9329.9|9319.9|140
1632466200000|2021-09-24 06:50:00|9338|9328|9321.1|9311.1|9341.3|9331.3|9320|9310|118
1632466500000|2021-09-24 06:55:00|9321.9|9311.9|9310.6|9300.6|9324.6|9314.6|9310.6|9300.6|220
1632466800000|2021-09-24 07:00:00|9308.8|9298.8|9287.8|9277.8|9312.3|9302.3|9280.5|9270.5|237
1632467100000|2021-09-24 07:05:00|9288|9278|9285|9275|9291.1|9281.1|9275.9|9265.9|180
1632467400000|2021-09-24 07:10:00|9284.9|9274.9|9286.6|9276.6|9289.4|9279.4|9280.9|9270.9|162
1632467700000|2021-09-24 07:15:00|9286.3|9276.3|9289.6|9279.6|9289.8|9279.8|9275.3|9265.3|141
1632468000000|2021-09-24 07:20:00|9289.3|9279.3|9289.3|9279.3|9291.3|9281.3|9283.4|9273.4|136
1632468300000|2021-09-24 07:25:00|9289.4|9279.4|9288.3|9278.3|9294.6|9284.6|9287.4|9277.4|136
1632468600000|2021-09-24 07:30:00|9287.1|9277.1|9286.9|9276.9|9290.5|9280.5|9281.3|9271.3|185
1632468900000|2021-09-24 07:35:00|9287.1|9277.1|9297.1|9287.1|9307.3|9297.3|9287|9277|153
1632469200000|2021-09-24 07:40:00|9296.9|9286.9|9296.5|9286.5|9298.6|9288.6|9288.8|9278.8|115
1632469500000|2021-09-24 07:45:00|9296.1|9286.1|9298.8|9288.8|9300.6|9290.6|9294.4|9284.4|116
1632469800000|2021-09-24 07:50:00|9299|9289|9309|9299|9317.3|9307.3|9299|9289|126
1632470100000|2021-09-24 07:55:00|9309.3|9299.3|9307.8|9297.8|9313.5|9303.5|9306|9296|124
1632470400000|2021-09-24 08:00:00|9308.3|9298.3|9299.8|9289.8|9314.1|9304.1|9295.3|9285.3|167
1632470700000|2021-09-24 08:05:00|9299.5|9289.5|9277.3|9267.3|9299.5|9289.5|9268.3|9258.3|162
1632471000000|2021-09-24 08:10:00|9277.8|9267.8|9288.8|9278.8|9293|9283|9275.3|9265.3|110
1632471300000|2021-09-24 08:15:00|9288.5|9278.5|9274.8|9264.8|9291.5|9281.5|9274.3|9264.3|139
1632471600000|2021-09-24 08:20:00|9274.3|9264.3|9269|9259|9276.8|9266.8|9264.5|9254.5|161
1632471900000|2021-09-24 08:25:00|9270|9260|9282.3|9272.3|9283.5|9273.5|9270|9260|127
1632472200000|2021-09-24 08:30:00|9282.5|9272.5|9279.3|9269.3|9286.9|9276.9|9278.5|9268.5|77
1632472500000|2021-09-24 08:35:00|9279|9269|9279.3|9269.3|9282.3|9272.3|9277.5|9267.5|76
1632472800000|2021-09-24 08:40:00|9279|9269|9280.3|9270.3|9280.5|9270.5|9278|9268|72
1632473100000|2021-09-24 08:45:00|9280.5|9270.5|9292.5|9282.5|9292.5|9282.5|9277.8|9267.8|63
1632473400000|2021-09-24 08:50:00|9292.3|9282.3|9283.8|9273.8|9293.5|9283.5|9283.8|9273.8|92
1632473700000|2021-09-24 08:55:00|9284|9274|9285.3|9275.3|9288|9278|9280.6|9270.6|108
1632474000000|2021-09-24 09:00:00|9285|9275|9285|9275|9287.5|9277.5|9282.5|9272.5|71
1632474300000|2021-09-24 09:05:00|9284.5|9274.5|9279.3|9269.3|9284.5|9274.5|9277.3|9267.3|72
1632474600000|2021-09-24 09:10:00|9279.8|9269.8|9283.3|9273.3|9284.3|9274.3|9279.3|9269.3|71
1632474900000|2021-09-24 09:15:00|9282.8|9272.8|9286.8|9276.8|9289.8|9279.8|9282|9272|85
1632475200000|2021-09-24 09:20:00|9287|9277|9286.5|9276.5|9294|9284|9285|9275|105
1632475500000|2021-09-24 09:25:00|9286.8|9276.8|9284.3|9274.3|9292|9282|9284.3|9274.3|65
1632475800000|2021-09-24 09:30:00|9284.5|9274.5|9279|9269|9284.5|9274.5|9276|9266|79
1632476100000|2021-09-24 09:35:00|9279.3|9269.3|9290.3|9280.3|9291.8|9281.8|9279.3|9269.3|50
1632476400000|2021-09-24 09:40:00|9289.8|9279.8|9287.5|9277.5|9292.5|9282.5|9287.5|9277.5|37
1632476700000|2021-09-24 09:45:00|9288|9278|9276|9266|9288.5|9278.5|9271.8|9261.8|50
1632477000000|2021-09-24 09:50:00|9275.8|9265.8|9280.5|9270.5|9281.3|9271.3|9275.5|9265.5|58
1632477300000|2021-09-24 09:55:00|9280|9270|9283|9273|9283.8|9273.8|9278.8|9268.8|78
1632477600000|2021-09-24 10:00:00|9282.5|9272.5|9284|9274|9290|9280|9282.5|9272.5|87
1632477900000|2021-09-24 10:05:00|9282.8|9272.8|9281|9271|9283.5|9273.5|9278.8|9268.8|38
1632478200000|2021-09-24 10:10:00|9281.5|9271.5|9293.5|9283.5|9293.8|9283.8|9281.5|9271.5|90
1632478500000|2021-09-24 10:15:00|9293.8|9283.8|9292.8|9282.8|9298|9288|9291|9281|75
1632478800000|2021-09-24 10:20:00|9292.5|9282.5|9309.8|9299.8|9309.9|9299.9|9290|9280|30
1632479100000|2021-09-24 10:25:00|9309.3|9299.3|9311.5|9301.5|9323.3|9313.3|9301.5|9291.5|192
1632479400000|2021-09-24 10:30:00|9311.3|9301.3|9299.6|9289.6|9311.3|9301.3|9296.8|9286.8|62
1632479700000|2021-09-24 10:35:00|9299.5|9289.5|9298.5|9288.5|9301.5|9291.5|9296|9286|51
1632480000000|2021-09-24 10:40:00|9298.8|9288.8|9301.5|9291.5|9305|9295|9298.5|9288.5|58
1632480300000|2021-09-24 10:45:00|9300.8|9290.8|9303|9293|9303.3|9293.3|9298.8|9288.8|58
1632480600000|2021-09-24 10:50:00|9303.3|9293.3|9307.3|9297.3|9309.3|9299.3|9302.8|9292.8|78
1632480900000|2021-09-24 10:55:00|9307|9297|9297.3|9287.3|9307|9297|9296|9286|88
1632481200000|2021-09-24 11:00:00|9297.5|9287.5|9300.8|9290.8|9304|9294|9297.5|9287.5|78
1632481500000|2021-09-24 11:05:00|9301|9291|9296|9286|9302.5|9292.5|9294.3|9284.3|35
1632481800000|2021-09-24 11:10:00|9295.8|9285.8|9274|9264|9295.8|9285.8|9272.3|9262.3|127
1632482100000|2021-09-24 11:15:00|9274.3|9264.3|9280.3|9270.3|9284.3|9274.3|9272.8|9262.8|111
1632482400000|2021-09-24 11:20:00|9280.8|9270.8|9276.3|9266.3|9293|9283|9276.3|9266.3|126
1632482700000|2021-09-24 11:25:00|9276.5|9266.5|9292.5|9282.5|9292.8|9282.8|9275.8|9265.8|168
1632483000000|2021-09-24 11:30:00|9293|9283|9283.5|9273.5|9294.3|9284.3|9278.5|9268.5|227
1632483300000|2021-09-24 11:35:00|9283.3|9273.3|9277|9267|9292.5|9282.5|9277|9267|157
1632483600000|2021-09-24 11:40:00|9276.8|9266.8|9282|9272|9283.8|9273.8|9276.3|9266.3|86
1632483900000|2021-09-24 11:45:00|9283|9273|9280.5|9270.5|9283.8|9273.8|9271.8|9261.8|132
1632484200000|2021-09-24 11:50:00|9280.8|9270.8|9279|9269|9281.5|9271.5|9273|9263|118
1632484500000|2021-09-24 11:55:00|9279.3|9269.3|9277.9|9267.9|9285.5|9275.5|9277.9|9267.9|120
1632484800000|2021-09-24 12:00:00|9276.9|9266.9|9280|9270|9286.3|9276.3|9273.8|9263.8|153
1632485100000|2021-09-24 12:05:00|9280.5|9270.5|9281|9271|9282.3|9272.3|9274.5|9264.5|86
1632485400000|2021-09-24 12:10:00|9280.8|9270.8|9272.5|9262.5|9283|9273|9270|9260|112
1632485700000|2021-09-24 12:15:00|9272.8|9262.8|9266.8|9256.8|9279.5|9269.5|9265.5|9255.5|124
1632486000000|2021-09-24 12:20:00|9267|9257|9276.5|9266.5|9284|9274|9265.5|9255.5|170
1632486300000|2021-09-24 12:25:00|9276.3|9266.3|9282.3|9272.3|9282.3|9272.3|9264.8|9254.8|138
1632486600000|2021-09-24 12:30:00|9282|9272|9279|9269|9287|9277|9279|9269|162
1632486900000|2021-09-24 12:35:00|9278.8|9268.8|9292.3|9282.3|9293.3|9283.3|9278.8|9268.8|193
1632487200000|2021-09-24 12:40:00|9292.5|9282.5|9294.5|9284.5|9301.3|9291.3|9292.3|9282.3|170
1632487500000|2021-09-24 12:45:00|9294.3|9284.3|9283.8|9273.8|9300.5|9290.5|9283.8|9273.8|199
1632487800000|2021-09-24 12:50:00|9283.5|9273.5|9289.5|9279.5|9292.8|9282.8|9281.5|9271.5|214
1632488100000|2021-09-24 12:55:00|9289.3|9279.3|9281.3|9271.3|9299.8|9289.8|9280.5|9270.5|149
1632488400000|2021-09-24 13:00:00|9281.8|9271.8|9271.5|9261.5|9288.3|9278.3|9264.8|9254.8|428
1632488700000|2021-09-24 13:05:00|9271|9261|9271.8|9261.8|9287.8|9277.8|9262.5|9252.5|426
1632489000000|2021-09-24 13:10:00|9271.5|9261.5|9274.3|9264.3|9287.8|9277.8|9269.5|9259.5|305
1632489300000|2021-09-24 13:15:00|9274|9264|9267.5|9257.5|9282|9272|9262.8|9252.8|338
1632489600000|2021-09-24 13:20:00|9268|9258|9285.5|9275.5|9287|9277|9265.5|9255.5|358
1632489900000|2021-09-24 13:25:00|9285.8|9275.8|9288.3|9278.3|9294|9284|9282.5|9272.5|256
1632490200000|2021-09-24 13:30:00|9288.5|9278.5|9299.8|9289.8|9303.8|9293.8|9276|9266|567
1632490500000|2021-09-24 13:35:00|9299|9289|9303.8|9293.8|9304.3|9294.3|9293.8|9283.8|324
1632490800000|2021-09-24 13:40:00|9304.3|9294.3|9309.3|9299.3|9325|9315|9300.3|9290.3|416
1632491100000|2021-09-24 13:45:00|9308.5|9298.5|9300.3|9290.3|9308.5|9298.5|9297.8|9287.8|296
1632491400000|2021-09-24 13:50:00|9300.5|9290.5|9302.3|9292.3|9312|9302|9298.5|9288.5|381
1632491700000|2021-09-24 13:55:00|9301.8|9291.8|9308.3|9298.3|9320.3|9310.3|9301.8|9291.8|401
1632492000000|2021-09-24 14:00:00|9308|9298|9306.3|9296.3|9310|9300|9302.8|9292.8|361
1632492300000|2021-09-24 14:05:00|9306.8|9296.8|9303.5|9293.5|9313.8|9303.8|9300.3|9290.3|319
1632492600000|2021-09-24 14:10:00|9304|9294|9299|9289|9304.5|9294.5|9294.1|9284.1|200
1632492900000|2021-09-24 14:15:00|9299.3|9289.3|9311.6|9301.6|9320.8|9310.8|9298.5|9288.5|377
1632493200000|2021-09-24 14:20:00|9311.9|9301.9|9305.9|9295.9|9318.8|9308.8|9301|9291|284
1632493500000|2021-09-24 14:25:00|9305.5|9295.5|9296.1|9286.1|9307.3|9297.3|9295.5|9285.5|249
1632493800000|2021-09-24 14:30:00|9297.4|9287.4|9291.8|9281.8|9308.5|9298.5|9291.8|9281.8|365
1632494100000|2021-09-24 14:35:00|9292.3|9282.3|9287.4|9277.4|9298.6|9288.6|9287|9277|269
1632494400000|2021-09-24 14:40:00|9287.8|9277.8|9289.9|9279.9|9290.9|9280.9|9281.5|9271.5|222
1632494700000|2021-09-24 14:45:00|9290|9280|9301|9291|9307.4|9297.4|9284.3|9274.3|286
1632495000000|2021-09-24 14:50:00|9300.8|9290.8|9312.5|9302.5|9313.3|9303.3|9299.5|9289.5|228
1632495300000|2021-09-24 14:55:00|9312.1|9302.1|9323.3|9313.3|9326.3|9316.3|9311.5|9301.5|274
1632495600000|2021-09-24 15:00:00|9323|9313|9334.6|9324.6|9337.3|9327.3|9321.3|9311.3|386
1632495900000|2021-09-24 15:05:00|9334.3|9324.3|9322.9|9312.9|9334.3|9324.3|9322.3|9312.3|285
1632496200000|2021-09-24 15:10:00|9323|9313|9316.1|9306.1|9324.6|9314.6|9315.9|9305.9|233
1632496500000|2021-09-24 15:15:00|9315.8|9305.8|9314.3|9304.3|9318.5|9308.5|9312.4|9302.4|227
1632496800000|2021-09-24 15:20:00|9313.5|9303.5|9314.6|9304.6|9320.8|9310.8|9313.1|9303.1|179
1632497100000|2021-09-24 15:25:00|9314.1|9304.1|9317.6|9307.6|9319.6|9309.6|9313.4|9303.4|134
1632497400000|2021-09-24 15:30:00|9317.8|9307.8|9316.6|9306.6|9321.6|9311.6|9313.8|9303.8|170
1632497700000|2021-09-24 15:35:00|9316.9|9306.9|9326.8|9316.8|9327.9|9317.9|9313.1|9303.1|182
1632498000000|2021-09-24 15:40:00|9327.1|9317.1|9339.3|9329.3|9339.8|9329.8|9325.9|9315.9|186
1632498300000|2021-09-24 15:45:00|9338.9|9328.9|9346.5|9336.5|9346.5|9336.5|9325.8|9315.8|265
1632498600000|2021-09-24 15:50:00|9347|9337|9362|9352|9362.3|9352.3|9344.1|9334.1|308
1632498900000|2021-09-24 15:55:00|9361.8|9351.8|9367.8|9357.8|9369.5|9359.5|9361.3|9351.3|329
1632499200000|2021-09-24 16:00:00|9368|9358|9383.4|9373.4|9385.3|9375.3|9367.1|9357.1|223
1632499500000|2021-09-24 16:05:00|9383.6|9373.6|9387.8|9377.8|9396.1|9386.1|9382|9372|343
1632499800000|2021-09-24 16:10:00|9388|9378|9407.3|9397.3|9408.5|9398.5|9387.8|9377.8|316
1632500100000|2021-09-24 16:15:00|9407.6|9397.6|9386.3|9376.3|9411.8|9401.8|9386.3|9376.3|255
1632500400000|2021-09-24 16:20:00|9386.4|9376.4|9395.9|9385.9|9399.6|9389.6|9386.3|9376.3|194
1632500700000|2021-09-24 16:25:00|9395.6|9385.6|9394.1|9384.1|9397.8|9387.8|9393.4|9383.4|137
1632501000000|2021-09-24 16:30:00|9394.3|9384.3|9399.1|9389.1|9401.9|9391.9|9394.3|9384.3|154
1632501300000|2021-09-24 16:35:00|9399|9389|9394|9384|9407.5|9397.5|9393|9383|144
1632501600000|2021-09-24 16:40:00|9394.1|9384.1|9385.5|9375.5|9398.9|9388.9|9384.4|9374.4|135
1632501900000|2021-09-24 16:45:00|9385.4|9375.4|9381.8|9371.8|9388|9378|9380.4|9370.4|117
1632502200000|2021-09-24 16:50:00|9382.3|9372.3|9376.6|9366.6|9384|9374|9375.3|9365.3|108
1632502500000|2021-09-24 16:55:00|9377.1|9367.1|9381.1|9371.1|9381.9|9371.9|9374.5|9364.5|98
1632700800000|2021-09-27 00:00:00|9364.5|9348.8|9394.3|9384.3|9398.1|9388.1|9364.5|9348.8|62
1632701100000|2021-09-27 00:05:00|9395.9|9385.9|9401.5|9391.5|9401.9|9391.9|9395.9|9385.9|94
1632701400000|2021-09-27 00:10:00|9401.6|9391.6|9404.1|9394.1|9404.1|9394.1|9400.3|9390.3|64
1632701700000|2021-09-27 00:15:00|9404.5|9394.5|9403.4|9393.4|9404.5|9394.5|9399|9389|108
1632702000000|2021-09-27 00:20:00|9403.5|9393.5|9403.8|9393.8|9404.1|9394.1|9400.3|9390.3|97
1632702300000|2021-09-27 00:25:00|9403.5|9393.5|9401.3|9391.3|9403.8|9393.8|9399.9|9389.9|62
1632702600000|2021-09-27 00:30:00|9401|9391|9395.9|9385.9|9402.6|9392.6|9395.9|9385.9|38
1632702900000|2021-09-27 00:35:00|9395.6|9385.6|9396.1|9386.1|9396.1|9386.1|9391.4|9381.4|57
1632703200000|2021-09-27 00:40:00|9395.6|9385.6|9401.6|9391.6|9401.6|9391.6|9394.8|9384.8|51
1632703500000|2021-09-27 00:45:00|9401.9|9391.9|9405.5|9395.5|9408.5|9398.5|9401.6|9391.6|53
1632703800000|2021-09-27 00:50:00|9405.6|9395.6|9400.4|9390.4|9405.6|9395.6|9399.6|9389.6|60
1632704100000|2021-09-27 00:55:00|9400.8|9390.8|9398.1|9388.1|9401.6|9391.6|9395.5|9385.5|63
1632704400000|2021-09-27 01:00:00|9398.4|9388.4|9384|9374|9420.9|9410.9|9381.6|9371.6|475
1632704700000|2021-09-27 01:05:00|9385.6|9375.6|9404.6|9394.6|9406|9396|9381.3|9371.3|434
1632705000000|2021-09-27 01:10:00|9404.9|9394.9|9409.1|9399.1|9427.3|9417.3|9404.6|9394.6|369
1632705300000|2021-09-27 01:15:00|9408|9398|9409|9399|9423.6|9413.6|9406.5|9396.5|466
1632705600000|2021-09-27 01:20:00|9408.8|9398.8|9402.1|9392.1|9422.1|9412.1|9401.3|9391.3|352
1632705900000|2021-09-27 01:25:00|9401.8|9391.8|9417.9|9407.9|9425.1|9415.1|9401.8|9391.8|304
1632706200000|2021-09-27 01:30:00|9418.1|9408.1|9419.4|9409.4|9425.4|9415.4|9417.4|9407.4|373
1632706500000|2021-09-27 01:35:00|9419.8|9409.8|9422.3|9412.3|9430.5|9420.5|9419.3|9409.3|338
1632706800000|2021-09-27 01:40:00|9422.5|9412.5|9433.5|9423.5|9437|9427|9422.5|9412.5|327
1632707100000|2021-09-27 01:45:00|9434|9424|9422.6|9412.6|9436.4|9426.4|9422.4|9412.4|287
1632707400000|2021-09-27 01:50:00|9423.6|9413.6|9407.8|9397.8|9425.9|9415.9|9404.5|9394.5|347
1632707700000|2021-09-27 01:55:00|9407.9|9397.9|9408.1|9398.1|9413.6|9403.6|9403.6|9393.6|343
1632708000000|2021-09-27 02:00:00|9408.4|9398.4|9416.9|9406.9|9419.1|9409.1|9405.6|9395.6|275
1632708300000|2021-09-27 02:05:00|9417.4|9407.4|9419.9|9409.9|9420.1|9410.1|9410.3|9400.3|199
1632708600000|2021-09-27 02:10:00|9419.6|9409.6|9399.6|9389.6|9419.6|9409.6|9396.6|9386.6|261
1632708900000|2021-09-27 02:15:00|9399.9|9389.9|9400.6|9390.6|9401.1|9391.1|9396.8|9386.8|81
1632709200000|2021-09-27 02:20:00|9400.4|9390.4|9399|9389|9400.6|9390.6|9398.6|9388.6|53
1632709500000|2021-09-27 02:25:00|9398.6|9388.6|9383.9|9373.9|9398.6|9388.6|9377.9|9367.9|118
1632709800000|2021-09-27 02:30:00|9384|9374|9395.9|9385.9|9400.8|9390.8|9383.9|9373.9|366
1632710100000|2021-09-27 02:35:00|9396.3|9386.3|9397.8|9387.8|9399.8|9389.8|9393.4|9383.4|179
1632710400000|2021-09-27 02:40:00|9398.4|9388.4|9405.4|9395.4|9409.9|9399.9|9398.4|9388.4|195
1632710700000|2021-09-27 02:45:00|9405|9395|9402.8|9392.8|9406.9|9396.9|9400.6|9390.6|125
1632711000000|2021-09-27 02:50:00|9403.4|9393.4|9393|9383|9403.6|9393.6|9391.5|9381.5|205
1632711300000|2021-09-27 02:55:00|9393.5|9383.5|9390.9|9380.9|9393.6|9383.6|9386|9376|245
1632711600000|2021-09-27 03:00:00|9391.3|9381.3|9394.8|9384.8|9402.8|9392.8|9391.3|9381.3|128
1632711900000|2021-09-27 03:05:00|9394.5|9384.5|9400.1|9390.1|9400.5|9390.5|9392.9|9382.9|117
1632712200000|2021-09-27 03:10:00|9399.9|9389.9|9402.6|9392.6|9403.1|9393.1|9396.9|9386.9|112
1632712500000|2021-09-27 03:15:00|9402.4|9392.4|9401.4|9391.4|9403.4|9393.4|9398.6|9388.6|155
1632712800000|2021-09-27 03:20:00|9400.9|9390.9|9390.1|9380.1|9403.1|9393.1|9388.4|9378.4|215
1632713100000|2021-09-27 03:25:00|9389.6|9379.6|9392.6|9382.6|9393.9|9383.9|9387.8|9377.8|246
1632713400000|2021-09-27 03:30:00|9392|9382|9383.8|9373.8|9393.9|9383.9|9383.8|9373.8|46
1632713700000|2021-09-27 03:35:00|9383.9|9373.9|9381.9|9371.9|9387.1|9377.1|9378.3|9368.3|66
1632714000000|2021-09-27 03:40:00|9382.4|9372.4|9382.1|9372.1|9382.9|9372.9|9380.1|9370.1|51
1632714300000|2021-09-27 03:45:00|9382.5|9372.5|9382.4|9372.4|9382.6|9372.6|9380.3|9370.3|34
1632714600000|2021-09-27 03:50:00|9382.1|9372.1|9380.1|9370.1|9383.1|9373.1|9379|9369|40
1632714900000|2021-09-27 03:55:00|9379.9|9369.9|9381.9|9371.9|9383.9|9373.9|9378.9|9368.9|49
1632715200000|2021-09-27 04:00:00|9381.4|9371.4|9387.3|9377.3|9388.9|9378.9|9380.5|9370.5|30
1632715500000|2021-09-27 04:05:00|9387.4|9377.4|9386.3|9376.3|9387.9|9377.9|9386.3|9376.3|21
1632715800000|2021-09-27 04:10:00|9387.6|9377.6|9387.4|9377.4|9388.6|9378.6|9385.5|9375.5|19
1632716100000|2021-09-27 04:15:00|9385.9|9375.9|9386.1|9376.1|9387.9|9377.9|9385.8|9375.8|23
1632716400000|2021-09-27 04:20:00|9386.6|9376.6|9388.5|9378.5|9388.5|9378.5|9386.4|9376.4|13
1632716700000|2021-09-27 04:25:00|9388.1|9378.1|9386.8|9376.8|9388.4|9378.4|9386.8|9376.8|23
1632717000000|2021-09-27 04:30:00|9386.1|9376.1|9383.4|9373.4|9386.3|9376.3|9383.3|9373.3|18
1632717300000|2021-09-27 04:35:00|9382.3|9372.3|9380.4|9370.4|9383.6|9373.6|9380.4|9370.4|15
1632717600000|2021-09-27 04:40:00|9380.5|9370.5|9383.4|9373.4|9383.4|9373.4|9380.5|9370.5|14
1632717900000|2021-09-27 04:45:00|9383.8|9373.8|9382.4|9372.4|9383.8|9373.8|9381.9|9371.9|22
1632718200000|2021-09-27 04:50:00|9382.6|9372.6|9386.6|9376.6|9386.6|9376.6|9382.4|9372.4|16
1632718500000|2021-09-27 04:55:00|9386.4|9376.4|9382.9|9372.9|9386.4|9376.4|9381.9|9371.9|19
1632718800000|2021-09-27 05:00:00|9382.6|9372.6|9387.8|9377.8|9387.8|9377.8|9380.6|9370.6|67
1632719100000|2021-09-27 05:05:00|9386.9|9376.9|9385.6|9375.6|9389.1|9379.1|9382.6|9372.6|65
1632719400000|2021-09-27 05:10:00|9386|9376|9392|9382|9394|9384|9386|9376|55
1632719700000|2021-09-27 05:15:00|9392.1|9382.1|9395.4|9385.4|9396.3|9386.3|9392.1|9382.1|37
1632720000000|2021-09-27 05:20:00|9395.6|9385.6|9398.8|9388.8|9400.6|9390.6|9394.4|9384.4|51
1632720300000|2021-09-27 05:25:00|9397.9|9387.9|9388.5|9378.5|9397.9|9387.9|9388.5|9378.5|72
1632720600000|2021-09-27 05:30:00|9389|9379|9379.3|9369.3|9401.1|9391.1|9377.6|9367.6|390
1632720900000|2021-09-27 05:35:00|9379.4|9369.4|9362.5|9352.5|9380.9|9370.9|9357.9|9347.9|438
1632721200000|2021-09-27 05:40:00|9362.8|9352.8|9367.6|9357.6|9369.4|9359.4|9355.4|9345.4|262
1632721500000|2021-09-27 05:45:00|9368|9358|9376.3|9366.3|9382.5|9372.5|9359|9349|282
1632721800000|2021-09-27 05:50:00|9376.4|9366.4|9383|9373|9386.4|9376.4|9371.9|9361.9|232
1632722100000|2021-09-27 05:55:00|9382.9|9372.9|9382.6|9372.6|9383.8|9373.8|9376.6|9366.6|236
1632722400000|2021-09-27 06:00:00|9383.1|9373.1|9383.5|9373.5|9392.5|9382.5|9380.4|9370.4|289
1632722700000|2021-09-27 06:05:00|9384|9374|9380.9|9370.9|9385|9375|9376.5|9366.5|182
1632723000000|2021-09-27 06:10:00|9381.1|9371.1|9372.8|9362.8|9384.9|9374.9|9372.4|9362.4|151
1632723300000|2021-09-27 06:15:00|9372.4|9362.4|9373.3|9363.3|9379.4|9369.4|9369.3|9359.3|119
1632723600000|2021-09-27 06:20:00|9374.4|9364.4|9362|9352|9374.4|9364.4|9358.8|9348.8|187
1632723900000|2021-09-27 06:25:00|9362.3|9352.3|9363.1|9353.1|9369.6|9359.6|9359.4|9349.4|180
1632724200000|2021-09-27 06:30:00|9363.9|9353.9|9374.3|9364.3|9386.5|9376.5|9363.1|9353.1|321
1632724500000|2021-09-27 06:35:00|9374.4|9364.4|9368|9358|9382.1|9372.1|9364.9|9354.9|210
1632724800000|2021-09-27 06:40:00|9367.6|9357.6|9364.9|9354.9|9374|9364|9361.9|9351.9|232
1632725100000|2021-09-27 06:45:00|9364.6|9354.6|9366.9|9356.9|9369.9|9359.9|9357|9347|216
1632725400000|2021-09-27 06:50:00|9367|9357|9351.4|9341.4|9368.1|9358.1|9349.4|9339.4|255
1632725700000|2021-09-27 06:55:00|9350.8|9340.8|9375.4|9365.4|9376.9|9366.9|9343.6|9333.6|267
1632726000000|2021-09-27 07:00:00|9376.4|9366.4|9370.4|9360.4|9392|9382|9362.9|9352.9|204
1632726300000|2021-09-27 07:05:00|9370.3|9360.3|9356.8|9346.8|9373.6|9363.6|9353.4|9343.4|136
1632726600000|2021-09-27 07:10:00|9356.4|9346.4|9347.9|9337.9|9358.9|9348.9|9347.9|9337.9|104
1632726900000|2021-09-27 07:15:00|9348|9338|9357.6|9347.6|9357.6|9347.6|9344.8|9334.8|121
1632727200000|2021-09-27 07:20:00|9357.5|9347.5|9349.8|9339.8|9357.9|9347.9|9343|9333|122
1632727500000|2021-09-27 07:25:00|9350|9340|9361.3|9351.3|9361.5|9351.5|9349|9339|91
1632727800000|2021-09-27 07:30:00|9361.6|9351.6|9353.5|9343.5|9363.6|9353.6|9352.6|9342.6|75
1632728100000|2021-09-27 07:35:00|9353.3|9343.3|9349.8|9339.8|9359|9349|9348.4|9338.4|66
1632728400000|2021-09-27 07:40:00|9350.6|9340.6|9342.9|9332.9|9351|9341|9341|9331|112
1632728700000|2021-09-27 07:45:00|9343.3|9333.3|9317.1|9307.1|9347.1|9337.1|9312|9302|185
1632729000000|2021-09-27 07:50:00|9317.3|9307.3|9331.6|9321.6|9332.9|9322.9|9317.3|9307.3|129
1632729300000|2021-09-27 07:55:00|9332.1|9322.1|9323|9313|9335.4|9325.4|9318.8|9308.8|132
1632729600000|2021-09-27 08:00:00|9322.8|9312.8|9321.6|9311.6|9331.6|9321.6|9320|9310|120
1632729900000|2021-09-27 08:05:00|9321.4|9311.4|9320.6|9310.6|9322.5|9312.5|9317.8|9307.8|55
1632730200000|2021-09-27 08:10:00|9320.8|9310.8|9322.6|9312.6|9327.8|9317.8|9320.4|9310.4|89
1632730500000|2021-09-27 08:15:00|9322.9|9312.9|9313.9|9303.9|9324.6|9314.6|9308.4|9298.4|139
1632730800000|2021-09-27 08:20:00|9313.8|9303.8|9321|9311|9326.3|9316.3|9306.8|9296.8|162
1632731100000|2021-09-27 08:25:00|9321.1|9311.1|9316.5|9306.5|9322.5|9312.5|9314.1|9304.1|104
1632731400000|2021-09-27 08:30:00|9316.8|9306.8|9313|9303|9320.6|9310.6|9312.3|9302.3|87
1632731700000|2021-09-27 08:35:00|9313.3|9303.3|9319.8|9309.8|9321.9|9311.9|9312.5|9302.5|84
1632732000000|2021-09-27 08:40:00|9320.3|9310.3|9326.4|9316.4|9329.8|9319.8|9320.3|9310.3|86
1632732300000|2021-09-27 08:45:00|9325.9|9315.9|9340.8|9330.8|9344.5|9334.5|9322|9312|101
1632732600000|2021-09-27 08:50:00|9341|9331|9349|9339|9351.1|9341.1|9340.4|9330.4|137
1632732900000|2021-09-27 08:55:00|9348.8|9338.8|9348.8|9338.8|9351.6|9341.6|9347.8|9337.8|98
1632733200000|2021-09-27 09:00:00|9348.5|9338.5|9363.9|9353.9|9368.4|9358.4|9345.1|9335.1|154
1632733500000|2021-09-27 09:05:00|9364.3|9354.3|9378.5|9368.5|9382.1|9372.1|9359.3|9349.3|156
1632733800000|2021-09-27 09:10:00|9378.1|9368.1|9374.1|9364.1|9383.5|9373.5|9371.6|9361.6|130
1632734100000|2021-09-27 09:15:00|9373.6|9363.6|9375.9|9365.9|9377.4|9367.4|9371.4|9361.4|92
1632734400000|2021-09-27 09:20:00|9376.4|9366.4|9373.9|9363.9|9379.4|9369.4|9373.8|9363.8|125
1632734700000|2021-09-27 09:25:00|9374.1|9364.1|9370.6|9360.6|9376.8|9366.8|9368|9358|97
1632735000000|2021-09-27 09:30:00|9370.5|9360.5|9374.3|9364.3|9381.6|9371.6|9369.6|9359.6|146
1632735300000|2021-09-27 09:35:00|9374.1|9364.1|9388.4|9378.4|9409.1|9399.1|9367.1|9357.1|257
1632735600000|2021-09-27 09:40:00|9388.3|9378.3|9380.9|9370.9|9390.8|9380.8|9380.9|9370.9|114
1632735900000|2021-09-27 09:45:00|9380|9370|9372.6|9362.6|9380.9|9370.9|9372.1|9362.1|122
1632736200000|2021-09-27 09:50:00|9372.9|9362.9|9362.6|9352.6|9377.6|9367.6|9360.1|9350.1|141
1632736500000|2021-09-27 09:55:00|9361.9|9351.9|9354.8|9344.8|9363.3|9353.3|9354.4|9344.4|82
1632736800000|2021-09-27 10:00:00|9354.5|9344.5|9357|9347|9358.3|9348.3|9353.3|9343.3|115
1632737100000|2021-09-27 10:05:00|9357.3|9347.3|9357.9|9347.9|9359.1|9349.1|9354|9344|133
1632737400000|2021-09-27 10:10:00|9357.6|9347.6|9358.1|9348.1|9361.9|9351.9|9357.1|9347.1|124
1632737700000|2021-09-27 10:15:00|9357.9|9347.9|9349.5|9339.5|9360.3|9350.3|9347.4|9337.4|119
1632738000000|2021-09-27 10:20:00|9349.3|9339.3|9356.8|9346.8|9357.4|9347.4|9348.5|9338.5|130
1632738300000|2021-09-27 10:25:00|9357|9347|9355.4|9345.4|9358.8|9348.8|9354.6|9344.6|114
1632738600000|2021-09-27 10:30:00|9355.1|9345.1|9353.6|9343.6|9358.9|9348.9|9353.6|9343.6|90
1632738900000|2021-09-27 10:35:00|9353.5|9343.5|9349.6|9339.6|9357|9347|9349|9339|71
1632739200000|2021-09-27 10:40:00|9349.5|9339.5|9341.9|9331.9|9351.6|9341.6|9341.9|9331.9|68
1632739500000|2021-09-27 10:45:00|9341.8|9331.8|9340|9330|9342.5|9332.5|9336.8|9326.8|100
1632739800000|2021-09-27 10:50:00|9339.8|9329.8|9343|9333|9346.5|9336.5|9339.8|9329.8|103
1632740100000|2021-09-27 10:55:00|9342.9|9332.9|9336.5|9326.5|9342.9|9332.9|9336.3|9326.3|76
1632740400000|2021-09-27 11:00:00|9336.6|9326.6|9338|9328|9340.1|9330.1|9336.6|9326.6|61
1632740700000|2021-09-27 11:05:00|9338.3|9328.3|9334.3|9324.3|9338.6|9328.6|9328.5|9318.5|106
1632741000000|2021-09-27 11:10:00|9334.9|9324.9|9338.8|9328.8|9345.4|9335.4|9334.9|9324.9|166
1632741300000|2021-09-27 11:15:00|9338.3|9328.3|9340.9|9330.9|9341.9|9331.9|9332|9322|147
1632741600000|2021-09-27 11:20:00|9341|9331|9331.6|9321.6|9342.4|9332.4|9331.5|9321.5|107
1632741900000|2021-09-27 11:25:00|9331.1|9321.1|9319.3|9309.3|9331.1|9321.1|9314|9304|153
1632742200000|2021-09-27 11:30:00|9320|9310|9337.1|9327.1|9337.1|9327.1|9317.8|9307.8|210
1632742500000|2021-09-27 11:35:00|9337.3|9327.3|9333.1|9323.1|9338|9328|9329.8|9319.8|161
1632742800000|2021-09-27 11:40:00|9332.9|9322.9|9329.1|9319.1|9334.3|9324.3|9328.3|9318.3|80
1632743100000|2021-09-27 11:45:00|9329|9319|9334|9324|9334.5|9324.5|9328.5|9318.5|67
1632743400000|2021-09-27 11:50:00|9334.1|9324.1|9331.6|9321.6|9341.9|9331.9|9331.6|9321.6|114
1632743700000|2021-09-27 11:55:00|9331.8|9321.8|9329.4|9319.4|9335.5|9325.5|9329|9319|125
1632744000000|2021-09-27 12:00:00|9329.9|9319.9|9338|9328|9338.4|9328.4|9326|9316|207
1632744300000|2021-09-27 12:05:00|9338.1|9328.1|9337.6|9327.6|9345.6|9335.6|9332.9|9322.9|190
1632744600000|2021-09-27 12:10:00|9337.5|9327.5|9347.5|9337.5|9347.9|9337.9|9329|9319|202
1632744900000|2021-09-27 12:15:00|9347.3|9337.3|9342.8|9332.8|9353|9343|9340.9|9330.9|198
1632745200000|2021-09-27 12:20:00|9343.3|9333.3|9343.8|9333.8|9354.1|9344.1|9343.3|9333.3|152
1632745500000|2021-09-27 12:25:00|9344|9334|9351|9341|9358.9|9348.9|9337.4|9327.4|216
1632745800000|2021-09-27 12:30:00|9350.9|9340.9|9345.8|9335.8|9355.1|9345.1|9343.1|9333.1|262
1632746100000|2021-09-27 12:35:00|9345.5|9335.5|9347.6|9337.6|9353.8|9343.8|9342.4|9332.4|296
1632746400000|2021-09-27 12:40:00|9348|9338|9346.8|9336.8|9353.9|9343.9|9338.6|9328.6|319
1632746700000|2021-09-27 12:45:00|9346.5|9336.5|9329|9319|9349|9339|9328.9|9318.9|139
1632747000000|2021-09-27 12:50:00|9329.1|9319.1|9342.3|9332.3|9349.6|9339.6|9329|9319|206
1632747300000|2021-09-27 12:55:00|9342.4|9332.4|9342.1|9332.1|9343.8|9333.8|9338.5|9328.5|216
1632747600000|2021-09-27 13:00:00|9342|9332|9342|9332|9351.9|9341.9|9327.6|9317.6|521
1632747900000|2021-09-27 13:05:00|9341.8|9331.8|9330|9320|9352.6|9342.6|9330|9320|426
1632748200000|2021-09-27 13:10:00|9329.9|9319.9|9348|9338|9348|9338|9329.4|9319.4|302
1632748500000|2021-09-27 13:15:00|9347.6|9337.6|9334.9|9324.9|9347.6|9337.6|9332.1|9322.1|220
1632748800000|2021-09-27 13:20:00|9334.8|9324.8|9335.5|9325.5|9340|9330|9331.9|9321.9|314
1632749100000|2021-09-27 13:25:00|9335.4|9325.4|9337.3|9327.3|9339.4|9329.4|9333.3|9323.3|245
1632749400000|2021-09-27 13:30:00|9337.1|9327.1|9367.4|9357.4|9370.5|9360.5|9335.1|9325.1|506
1632749700000|2021-09-27 13:35:00|9367.5|9357.5|9372.3|9362.3|9374.1|9364.1|9358.9|9348.9|502
1632750000000|2021-09-27 13:40:00|9372|9362|9376|9366|9380.3|9370.3|9367.8|9357.8|419
1632750300000|2021-09-27 13:45:00|9376.1|9366.1|9382.4|9372.4|9384.1|9374.1|9375.4|9365.4|289
1632750600000|2021-09-27 13:50:00|9382.6|9372.6|9382|9372|9384.3|9374.3|9379|9369|348
1632750900000|2021-09-27 13:55:00|9381.9|9371.9|9398|9388|9406.5|9396.5|9381.9|9371.9|445
1632751200000|2021-09-27 14:00:00|9397.8|9387.8|9392.6|9382.6|9399.5|9389.5|9381.1|9371.1|310
1632751500000|2021-09-27 14:05:00|9392.8|9382.8|9387.1|9377.1|9404.5|9394.5|9387.1|9377.1|338
1632751800000|2021-09-27 14:10:00|9387.3|9377.3|9364.6|9354.6|9388.8|9378.8|9360.6|9350.6|362
1632752100000|2021-09-27 14:15:00|9365.3|9355.3|9373|9363|9377.6|9367.6|9364.4|9354.4|371
1632752400000|2021-09-27 14:20:00|9373.3|9363.3|9365.9|9355.9|9374.3|9364.3|9362.3|9352.3|350
1632752700000|2021-09-27 14:25:00|9366|9356|9372.9|9362.9|9374.3|9364.3|9364.5|9354.5|187
1632753000000|2021-09-27 14:30:00|9373.1|9363.1|9373.1|9363.1|9375.4|9365.4|9372.9|9362.9|79
1632753300000|2021-09-27 14:35:00|9373.4|9363.4|9356.6|9346.6|9376.3|9366.3|9356.4|9346.4|198
1632753600000|2021-09-27 14:40:00|9356.9|9346.9|9348.3|9338.3|9364.9|9354.9|9347.8|9337.8|177
1632753900000|2021-09-27 14:45:00|9348.4|9338.4|9361.1|9351.1|9361.1|9351.1|9347.3|9337.3|236
1632754200000|2021-09-27 14:50:00|9360.4|9350.4|9353.9|9343.9|9361.3|9351.3|9350.3|9340.3|259
1632754500000|2021-09-27 14:55:00|9353.6|9343.6|9356.1|9346.1|9362.5|9352.5|9352.1|9342.1|216
1632754800000|2021-09-27 15:00:00|9356.4|9346.4|9364.5|9354.5|9368.4|9358.4|9356.4|9346.4|261
1632755100000|2021-09-27 15:05:00|9364.3|9354.3|9347.5|9337.5|9364.3|9354.3|9347.5|9337.5|134
1632755400000|2021-09-27 15:10:00|9347.8|9337.8|9355.1|9345.1|9357|9347|9347.8|9337.8|268
1632755700000|2021-09-27 15:15:00|9354.9|9344.9|9359.9|9349.9|9360|9350|9354.6|9344.6|102
1632756000000|2021-09-27 15:20:00|9359|9349|9358.6|9348.6|9364.3|9354.3|9356.1|9346.1|145
1632756300000|2021-09-27 15:25:00|9358.4|9348.4|9355.1|9345.1|9361|9351|9355.1|9345.1|165
1632756600000|2021-09-27 15:30:00|9354.9|9344.9|9354.6|9344.6|9359.1|9349.1|9351.9|9341.9|132
1632756900000|2021-09-27 15:35:00|9355|9345|9350.3|9340.3|9356.3|9346.3|9345.9|9335.9|184
1632757200000|2021-09-27 15:40:00|9350.1|9340.1|9363.6|9353.6|9364.6|9354.6|9348.6|9338.6|168
1632757500000|2021-09-27 15:45:00|9363.8|9353.8|9368.9|9358.9|9370.6|9360.6|9363.6|9353.6|170
1632757800000|2021-09-27 15:50:00|9369|9359|9371.5|9361.5|9374.8|9364.8|9367.8|9357.8|114
1632758100000|2021-09-27 15:55:00|9372.9|9362.9|9376.9|9366.9|9378.5|9368.5|9372|9362|144
1632758400000|2021-09-27 16:00:00|9377|9367|9377.1|9367.1|9377.4|9367.4|9371.8|9361.8|134
1632758700000|2021-09-27 16:05:00|9377|9367|9381.3|9371.3|9384.3|9374.3|9377|9367|162
1632759000000|2021-09-27 16:10:00|9381.4|9371.4|9383.4|9373.4|9384.9|9374.9|9379.1|9369.1|144
1632759300000|2021-09-27 16:15:00|9383.3|9373.3|9382.1|9372.1|9385.4|9375.4|9381.6|9371.6|112
1632759600000|2021-09-27 16:20:00|9382.6|9372.6|9382.4|9372.4|9384.9|9374.9|9381.4|9371.4|126
1632759900000|2021-09-27 16:25:00|9381.4|9371.4|9381.4|9371.4|9382.8|9372.8|9377.9|9367.9|72
1632760200000|2021-09-27 16:30:00|9381.5|9371.5|9387.4|9377.4|9392.6|9382.6|9380.4|9370.4|195
1632760500000|2021-09-27 16:35:00|9387.6|9377.6|9397.4|9387.4|9399.1|9389.1|9386|9376|160
1632760800000|2021-09-27 16:40:00|9396.3|9386.3|9393.1|9383.1|9398.9|9388.9|9391|9381|250
1632761100000|2021-09-27 16:45:00|9393|9383|9388.3|9378.3|9393|9383|9386.4|9376.4|151
1632761400000|2021-09-27 16:50:00|9385.4|9375.4|9372.3|9362.3|9385.4|9375.4|9371.8|9361.8|104
1632761700000|2021-09-27 16:55:00|9372|9362|9369.6|9359.6|9372.4|9362.4|9365|9355|142
1632787200000|2021-09-28 00:00:00|9350.4|9340.4|9352.4|9342.4|9353.9|9343.9|9350.4|9340.4|28
1632787500000|2021-09-28 00:05:00|9352.1|9342.1|9352.5|9342.5|9352.9|9342.9|9350.8|9340.8|22
1632787800000|2021-09-28 00:10:00|9353|9343|9349.8|9339.8|9356.3|9346.3|9349.8|9339.8|26
1632788100000|2021-09-28 00:15:00|9349.5|9339.5|9348.3|9338.3|9350.9|9340.9|9348.3|9338.3|16
1632788400000|2021-09-28 00:20:00|9347.1|9337.1|9348.1|9338.1|9348.3|9338.3|9344.1|9334.1|21
1632788700000|2021-09-28 00:25:00|9348.3|9338.3|9342.8|9332.8|9348.8|9338.8|9341.9|9331.9|26
1632789000000|2021-09-28 00:30:00|9343|9333|9342.6|9332.6|9343.4|9333.4|9338.6|9328.6|50
1632789300000|2021-09-28 00:35:00|9342.3|9332.3|9339.6|9329.6|9343|9333|9338.4|9328.4|33
1632789600000|2021-09-28 00:40:00|9339.9|9329.9|9339.5|9329.5|9340.4|9330.4|9336.3|9326.3|49
1632789900000|2021-09-28 00:45:00|9339.1|9329.1|9336.9|9326.9|9339.1|9329.1|9335.1|9325.1|36
1632790200000|2021-09-28 00:50:00|9337.3|9327.3|9337|9327|9337.5|9327.5|9336.1|9326.1|50
1632790500000|2021-09-28 00:55:00|9337.5|9327.5|9342.3|9332.3|9343.1|9333.1|9337.5|9327.5|84
1632790800000|2021-09-28 01:00:00|9341.9|9331.9|9336.6|9326.6|9350.1|9340.1|9335.1|9325.1|431
1632791100000|2021-09-28 01:05:00|9335.9|9325.9|9336.9|9326.9|9342.9|9332.9|9334.6|9324.6|230
1632791400000|2021-09-28 01:10:00|9336.1|9326.1|9337.1|9327.1|9343.4|9333.4|9333.6|9323.6|179
1632791700000|2021-09-28 01:15:00|9336.9|9326.9|9348.1|9338.1|9349.1|9339.1|9334.9|9324.9|238
1632792000000|2021-09-28 01:20:00|9348.5|9338.5|9340.4|9330.4|9349|9339|9340.4|9330.4|155
1632792300000|2021-09-28 01:25:00|9340.3|9330.3|9341.4|9331.4|9342.4|9332.4|9336.4|9326.4|157
1632792600000|2021-09-28 01:30:00|9341.1|9331.1|9348.9|9338.9|9351.9|9341.9|9339|9329|149
1632792900000|2021-09-28 01:35:00|9349.3|9339.3|9350.5|9340.5|9350.5|9340.5|9343.9|9333.9|202
1632793200000|2021-09-28 01:40:00|9350.6|9340.6|9359.1|9349.1|9359.1|9349.1|9345.1|9335.1|187
1632793500000|2021-09-28 01:45:00|9359|9349|9358.4|9348.4|9362.4|9352.4|9355|9345|182
1632793800000|2021-09-28 01:50:00|9358.9|9348.9|9355.9|9345.9|9362|9352|9355.6|9345.6|142
1632794100000|2021-09-28 01:55:00|9356.3|9346.3|9345.6|9335.6|9357.1|9347.1|9345.6|9335.6|111
1632794400000|2021-09-28 02:00:00|9345.8|9335.8|9348.9|9338.9|9354.9|9344.9|9345.4|9335.4|180
1632794700000|2021-09-28 02:05:00|9349.1|9339.1|9354.4|9344.4|9356.1|9346.1|9343.8|9333.8|154
1632795000000|2021-09-28 02:10:00|9353.4|9343.4|9351.9|9341.9|9354.1|9344.1|9345.9|9335.9|250
1632795300000|2021-09-28 02:15:00|9351.6|9341.6|9353.3|9343.3|9353.9|9343.9|9350.1|9340.1|39
1632795600000|2021-09-28 02:20:00|9353.6|9343.6|9352.9|9342.9|9355.9|9345.9|9352.4|9342.4|75
1632795900000|2021-09-28 02:25:00|9353.1|9343.1|9353.1|9343.1|9355.8|9345.8|9350.6|9340.6|66
1632796200000|2021-09-28 02:30:00|9353|9343|9350.8|9340.8|9355.5|9345.5|9350.1|9340.1|288
1632796500000|2021-09-28 02:35:00|9350.5|9340.5|9353.9|9343.9|9356.3|9346.3|9350.4|9340.4|261
1632796800000|2021-09-28 02:40:00|9354.1|9344.1|9357.4|9347.4|9359.1|9349.1|9353.9|9343.9|171
1632797100000|2021-09-28 02:45:00|9357.6|9347.6|9360.1|9350.1|9362.9|9352.9|9353.6|9343.6|111
1632797400000|2021-09-28 02:50:00|9359.9|9349.9|9363.9|9353.9|9363.9|9353.9|9359.1|9349.1|116
1632797700000|2021-09-28 02:55:00|9363.6|9353.6|9364.1|9354.1|9365.4|9355.4|9357.8|9347.8|187
1632798000000|2021-09-28 03:00:00|9363.9|9353.9|9371.9|9361.9|9373.6|9363.6|9362.3|9352.3|234
1632798300000|2021-09-28 03:05:00|9371.4|9361.4|9367.6|9357.6|9371.8|9361.8|9365|9355|154
1632798600000|2021-09-28 03:10:00|9367.9|9357.9|9363|9353|9368.9|9358.9|9359.9|9349.9|113
1632798900000|2021-09-28 03:15:00|9362.8|9352.8|9364.1|9354.1|9366|9356|9361|9351|143
1632799200000|2021-09-28 03:20:00|9364.4|9354.4|9360.5|9350.5|9366.3|9356.3|9360.4|9350.4|125
1632799500000|2021-09-28 03:25:00|9360.6|9350.6|9365.4|9355.4|9367.1|9357.1|9359.6|9349.6|165
1632799800000|2021-09-28 03:30:00|9365.1|9355.1|9374.6|9364.6|9374.6|9364.6|9364.9|9354.9|32
1632800100000|2021-09-28 03:35:00|9374.4|9364.4|9373.4|9363.4|9377.1|9367.1|9373.1|9363.1|41
1632800400000|2021-09-28 03:40:00|9373.8|9363.8|9374.8|9364.8|9376.6|9366.6|9371.4|9361.4|62
1632800700000|2021-09-28 03:45:00|9374.3|9364.3|9378.8|9368.8|9380.1|9370.1|9373.9|9363.9|90
1632801000000|2021-09-28 03:50:00|9378.5|9368.5|9383.1|9373.1|9383.9|9373.9|9378|9368|57
1632801300000|2021-09-28 03:55:00|9382.6|9372.6|9378.9|9368.9|9384.4|9374.4|9377.9|9367.9|66
1632801600000|2021-09-28 04:00:00|9379.3|9369.3|9381.4|9371.4|9384.8|9374.8|9379.3|9369.3|82
1632801900000|2021-09-28 04:05:00|9381.9|9371.9|9378.3|9368.3|9382.8|9372.8|9378.3|9368.3|45
1632802200000|2021-09-28 04:10:00|9377.1|9367.1|9377.1|9367.1|9377.8|9367.8|9375.9|9365.9|49
1632802500000|2021-09-28 04:15:00|9376.9|9366.9|9380.1|9370.1|9381.6|9371.6|9372.8|9362.8|62
1632802800000|2021-09-28 04:20:00|9379.9|9369.9|9376.8|9366.8|9379.9|9369.9|9376.6|9366.6|34
1632803100000|2021-09-28 04:25:00|9377.5|9367.5|9378.1|9368.1|9379.4|9369.4|9377.1|9367.1|20
1632803400000|2021-09-28 04:30:00|9377.9|9367.9|9375.1|9365.1|9377.9|9367.9|9374.4|9364.4|16
1632803700000|2021-09-28 04:35:00|9375.4|9365.4|9379.4|9369.4|9379.5|9369.5|9374.1|9364.1|36
1632804000000|2021-09-28 04:40:00|9379.9|9369.9|9380.5|9370.5|9381|9371|9378.9|9368.9|39
1632804300000|2021-09-28 04:45:00|9380.3|9370.3|9382.6|9372.6|9382.9|9372.9|9379.1|9369.1|31
1632804600000|2021-09-28 04:50:00|9382.4|9372.4|9383|9373|9383.3|9373.3|9378.9|9368.9|21
1632804900000|2021-09-28 04:55:00|9382.5|9372.5|9380.3|9370.3|9383|9373|9379.1|9369.1|30
1632805200000|2021-09-28 05:00:00|9380.4|9370.4|9380.3|9370.3|9382.4|9372.4|9378.6|9368.6|44
1632805500000|2021-09-28 05:05:00|9380.5|9370.5|9382.4|9372.4|9383.1|9373.1|9380.4|9370.4|22
1632805800000|2021-09-28 05:10:00|9382.6|9372.6|9381.6|9371.6|9383|9373|9378.5|9368.5|70
1632806100000|2021-09-28 05:15:00|9381.1|9371.1|9376.9|9366.9|9381.1|9371.1|9375.4|9365.4|42
1632806400000|2021-09-28 05:20:00|9377.1|9367.1|9378.1|9368.1|9379.5|9369.5|9374.9|9364.9|58
1632806700000|2021-09-28 05:25:00|9378|9368|9374.9|9364.9|9378|9368|9374.1|9364.1|37
1632807000000|2021-09-28 05:30:00|9374.8|9364.8|9376.6|9366.6|9378.5|9368.5|9366.9|9356.9|230
1632807300000|2021-09-28 05:35:00|9376.9|9366.9|9375.9|9365.9|9385.9|9375.9|9375.9|9365.9|192
1632807600000|2021-09-28 05:40:00|9376.1|9366.1|9358.6|9348.6|9379.1|9369.1|9356.4|9346.4|219
1632807900000|2021-09-28 05:45:00|9358.4|9348.4|9366.3|9356.3|9367.4|9357.4|9357.4|9347.4|197
1632808200000|2021-09-28 05:50:00|9366.1|9356.1|9365.3|9355.3|9369|9359|9362.3|9352.3|153
1632808500000|2021-09-28 05:55:00|9365.4|9355.4|9366.6|9356.6|9368.4|9358.4|9362.6|9352.6|135
1632808800000|2021-09-28 06:00:00|9366.9|9356.9|9377.6|9367.6|9379.9|9369.9|9366.9|9356.9|159
1632809100000|2021-09-28 06:05:00|9377.9|9367.9|9371.4|9361.4|9380.6|9370.6|9371.1|9361.1|126
1632809400000|2021-09-28 06:10:00|9371.6|9361.6|9364.9|9354.9|9373.1|9363.1|9360.9|9350.9|160
1632809700000|2021-09-28 06:15:00|9365.4|9355.4|9367.6|9357.6|9373.4|9363.4|9363.9|9353.9|126
1632810000000|2021-09-28 06:20:00|9367.4|9357.4|9364.6|9354.6|9367.4|9357.4|9359.4|9349.4|184
1632810300000|2021-09-28 06:25:00|9364.9|9354.9|9367.1|9357.1|9368.5|9358.5|9362.8|9352.8|165
1632810600000|2021-09-28 06:30:00|9367.4|9357.4|9362.6|9352.6|9371.1|9361.1|9361.1|9351.1|165
1632810900000|2021-09-28 06:35:00|9362.9|9352.9|9359.9|9349.9|9365.6|9355.6|9357.8|9347.8|135
1632811200000|2021-09-28 06:40:00|9359.4|9349.4|9356.4|9346.4|9363.1|9353.1|9353.6|9343.6|186
1632811500000|2021-09-28 06:45:00|9356.1|9346.1|9349.5|9339.5|9358.3|9348.3|9348|9338|222
1632811800000|2021-09-28 06:50:00|9349.9|9339.9|9356.4|9346.4|9356.4|9346.4|9344.1|9334.1|179
1632812100000|2021-09-28 06:55:00|9357.6|9347.6|9356.8|9346.8|9359.6|9349.6|9352.4|9342.4|301
1632812400000|2021-09-28 07:00:00|9357|9347|9355.5|9345.5|9362.9|9352.9|9351.6|9341.6|207
1632812700000|2021-09-28 07:05:00|9354.4|9344.4|9354.4|9344.4|9361.9|9351.9|9348.6|9338.6|185
1632813000000|2021-09-28 07:10:00|9354|9344|9358.4|9348.4|9361.6|9351.6|9351.8|9341.8|177
1632813300000|2021-09-28 07:15:00|9358.1|9348.1|9354.6|9344.6|9361.9|9351.9|9350.8|9340.8|136
1632813600000|2021-09-28 07:20:00|9353.9|9343.9|9346.9|9336.9|9353.9|9343.9|9339|9329|226
1632813900000|2021-09-28 07:25:00|9346.8|9336.8|9341.9|9331.9|9347.3|9337.3|9335.3|9325.3|222
1632814200000|2021-09-28 07:30:00|9341.6|9331.6|9335.8|9325.8|9341.9|9331.9|9334.6|9324.6|230
1632814500000|2021-09-28 07:35:00|9335.5|9325.5|9333.8|9323.8|9335.5|9325.5|9323.4|9313.4|213
1632814800000|2021-09-28 07:40:00|9333.9|9323.9|9333.8|9323.8|9342|9332|9326.6|9316.6|184
1632815100000|2021-09-28 07:45:00|9333.5|9323.5|9329.4|9319.4|9336.1|9326.1|9328.4|9318.4|146
1632815400000|2021-09-28 07:50:00|9329.1|9319.1|9342.4|9332.4|9342.6|9332.6|9324|9314|134
1632815700000|2021-09-28 07:55:00|9342.1|9332.1|9353.9|9343.9|9356.5|9346.5|9340|9330|138
1632816000000|2021-09-28 08:00:00|9353.6|9343.6|9334.8|9324.8|9355.4|9345.4|9334.8|9324.8|172
1632816300000|2021-09-28 08:05:00|9334.4|9324.4|9312.3|9302.3|9336.1|9326.1|9312.3|9302.3|128
1632816600000|2021-09-28 08:10:00|9312|9302|9278.4|9268.4|9312|9302|9271.1|9261.1|296
1632816900000|2021-09-28 08:15:00|9278.3|9268.3|9298.9|9288.9|9299.5|9289.5|9277.9|9267.9|171
1632817200000|2021-09-28 08:20:00|9299.5|9289.5|9311.3|9301.3|9312.1|9302.1|9288.3|9278.3|137
1632817500000|2021-09-28 08:25:00|9310.8|9300.8|9304.3|9294.3|9311.9|9301.9|9300.4|9290.4|122
1632817800000|2021-09-28 08:30:00|9304.4|9294.4|9314.5|9304.5|9319.4|9309.4|9303.5|9293.5|143
1632818100000|2021-09-28 08:35:00|9314.1|9304.1|9309.6|9299.6|9316.9|9306.9|9309.1|9299.1|85
1632818400000|2021-09-28 08:40:00|9309.8|9299.8|9316.3|9306.3|9321.1|9311.1|9307.5|9297.5|125
1632818700000|2021-09-28 08:45:00|9315|9305|9319.4|9309.4|9321.4|9311.4|9315|9305|77
1632819000000|2021-09-28 08:50:00|9319.5|9309.5|9315.9|9305.9|9319.5|9309.5|9310.6|9300.6|121
1632819300000|2021-09-28 08:55:00|9316|9306|9318|9308|9318.1|9308.1|9306.8|9296.8|135
1632819600000|2021-09-28 09:00:00|9316.9|9306.9|9307|9297|9316.9|9306.9|9306.8|9296.8|117
1632819900000|2021-09-28 09:05:00|9306.8|9296.8|9313.9|9303.9|9318|9308|9303|9293|127
1632820200000|2021-09-28 09:10:00|9313.4|9303.4|9314.5|9304.5|9317.9|9307.9|9311|9301|97
1632820500000|2021-09-28 09:15:00|9314.1|9304.1|9310.3|9300.3|9314.1|9304.1|9307.3|9297.3|73
1632820800000|2021-09-28 09:20:00|9310|9300|9309|9299|9311|9301|9308|9298|64
1632821100000|2021-09-28 09:25:00|9309.4|9299.4|9301.6|9291.6|9310.4|9300.4|9299.3|9289.3|75
1632821400000|2021-09-28 09:30:00|9301.3|9291.3|9291|9281|9301.3|9291.3|9283.4|9273.4|109
1632821700000|2021-09-28 09:35:00|9291.1|9281.1|9288.3|9278.3|9293.1|9283.1|9282.4|9272.4|118
1632822000000|2021-09-28 09:40:00|9288.1|9278.1|9285.9|9275.9|9288.5|9278.5|9278.9|9268.9|97
1632822300000|2021-09-28 09:45:00|9285.3|9275.3|9292.8|9282.8|9292.8|9282.8|9283|9273|59
1632822600000|2021-09-28 09:50:00|9292.4|9282.4|9283.8|9273.8|9293.1|9283.1|9280.8|9270.8|96
1632822900000|2021-09-28 09:55:00|9283.5|9273.5|9282.8|9272.8|9286.6|9276.6|9275.4|9265.4|108
1632823200000|2021-09-28 10:00:00|9282.5|9272.5|9274.8|9264.8|9282.5|9272.5|9271|9261|148
1632823500000|2021-09-28 10:05:00|9274.5|9264.5|9265.6|9255.6|9274.5|9264.5|9257.4|9247.4|147
1632823800000|2021-09-28 10:10:00|9265.1|9255.1|9262.5|9252.5|9265.1|9255.1|9256.5|9246.5|136
1632824100000|2021-09-28 10:15:00|9262.4|9252.4|9276.4|9266.4|9276.8|9266.8|9262.4|9252.4|115
1632824400000|2021-09-28 10:20:00|9276.8|9266.8|9282.9|9272.9|9283.1|9273.1|9271.8|9261.8|76
1632824700000|2021-09-28 10:25:00|9282.5|9272.5|9277.1|9267.1|9282.9|9272.9|9277.1|9267.1|81
1632825000000|2021-09-28 10:30:00|9277|9267|9279.1|9269.1|9281.1|9271.1|9273.9|9263.9|88
1632825300000|2021-09-28 10:35:00|9279|9269|9274.9|9264.9|9279|9269|9271.9|9261.9|60
1632825600000|2021-09-28 10:40:00|9275.1|9265.1|9274|9264|9279.6|9269.6|9273.6|9263.6|75
1632825900000|2021-09-28 10:45:00|9274.1|9264.1|9266.1|9256.1|9275.6|9265.6|9265.1|9255.1|68
1632826200000|2021-09-28 10:50:00|9265.9|9255.9|9263.9|9253.9|9266.3|9256.3|9262.5|9252.5|117
1632826500000|2021-09-28 10:55:00|9265.4|9255.4|9262|9252|9268.5|9258.5|9260.6|9250.6|110
1632826800000|2021-09-28 11:00:00|9262.1|9252.1|9268.9|9258.9|9269.3|9259.3|9261.1|9251.1|194
1632827100000|2021-09-28 11:05:00|9268.8|9258.8|9264.9|9254.9|9270.9|9260.9|9264.9|9254.9|130
1632827400000|2021-09-28 11:10:00|9265.3|9255.3|9268.4|9258.4|9268.4|9258.4|9259.8|9249.8|169
1632827700000|2021-09-28 11:15:00|9268.1|9258.1|9270.4|9260.4|9272.6|9262.6|9265|9255|126
1632828000000|2021-09-28 11:20:00|9270.3|9260.3|9272.6|9262.6|9282.4|9272.4|9265|9255|252
1632828300000|2021-09-28 11:25:00|9272.4|9262.4|9279.1|9269.1|9290.1|9280.1|9271.9|9261.9|177
1632828600000|2021-09-28 11:30:00|9280.3|9270.3|9270.8|9260.8|9282.4|9272.4|9270.1|9260.1|200
1632828900000|2021-09-28 11:35:00|9270.6|9260.6|9266.4|9256.4|9273.9|9263.9|9264.1|9254.1|182
1632829200000|2021-09-28 11:40:00|9266.9|9256.9|9275.1|9265.1|9277.1|9267.1|9265|9255|159
1632829500000|2021-09-28 11:45:00|9275|9265|9287.3|9277.3|9292|9282|9274.9|9264.9|173
1632829800000|2021-09-28 11:50:00|9287.1|9277.1|9277.5|9267.5|9288.6|9278.6|9277.5|9267.5|123
1632830100000|2021-09-28 11:55:00|9277|9267|9286.9|9276.9|9286.9|9276.9|9276.9|9266.9|131
1632830400000|2021-09-28 12:00:00|9286.8|9276.8|9290.3|9280.3|9293.6|9283.6|9279|9269|178
1632830700000|2021-09-28 12:05:00|9290.4|9280.4|9299.5|9289.5|9301.9|9291.9|9285.3|9275.3|206
1632831000000|2021-09-28 12:10:00|9297.5|9287.5|9308|9298|9308.4|9298.4|9294.8|9284.8|247
1632831300000|2021-09-28 12:15:00|9309.1|9299.1|9319.4|9309.4|9328.8|9318.8|9309.1|9299.1|328
1632831600000|2021-09-28 12:20:00|9319.3|9309.3|9334.1|9324.1|9337.5|9327.5|9316.6|9306.6|370
1632831900000|2021-09-28 12:25:00|9334.4|9324.4|9343.1|9333.1|9350.6|9340.6|9318.4|9308.4|358
1632832200000|2021-09-28 12:30:00|9342.6|9332.6|9327.1|9317.1|9342.6|9332.6|9327.1|9317.1|387
1632832500000|2021-09-28 12:35:00|9327|9317|9316.4|9306.4|9331.3|9321.3|9313.6|9303.6|397
1632832800000|2021-09-28 12:40:00|9316|9306|9313|9303|9321.6|9311.6|9308|9298|380
1632833100000|2021-09-28 12:45:00|9312.5|9302.5|9331.6|9321.6|9332|9322|9308|9298|279
1632833400000|2021-09-28 12:50:00|9331|9321|9316.5|9306.5|9331|9321|9314.4|9304.4|222
1632833700000|2021-09-28 12:55:00|9316.8|9306.8|9328.9|9318.9|9332|9322|9316.6|9306.6|262
1632834000000|2021-09-28 13:00:00|9327.8|9317.8|9312.3|9302.3|9332|9322|9307.4|9297.4|459
1632834300000|2021-09-28 13:05:00|9311.8|9301.8|9316.9|9306.9|9324.9|9314.9|9309.5|9299.5|358
1632834600000|2021-09-28 13:10:00|9317.3|9307.3|9315|9305|9324.4|9314.4|9311|9301|331
1632834900000|2021-09-28 13:15:00|9314.5|9304.5|9303.9|9293.9|9318.1|9308.1|9296.4|9286.4|360
1632835200000|2021-09-28 13:20:00|9303.4|9293.4|9332|9322|9333.4|9323.4|9303.4|9293.4|398
1632835500000|2021-09-28 13:25:00|9332.4|9322.4|9342|9332|9343.6|9333.6|9325.6|9315.6|337
1632835800000|2021-09-28 13:30:00|9341.8|9331.8|9326|9316|9343.9|9333.9|9320|9310|612
1632836100000|2021-09-28 13:35:00|9325.4|9315.4|9322|9312|9329.6|9319.6|9314.5|9304.5|480
1632836400000|2021-09-28 13:40:00|9322.3|9312.3|9328|9318|9334.3|9324.3|9319.5|9309.5|393
1632836700000|2021-09-28 13:45:00|9328.5|9318.5|9303.9|9293.9|9339.3|9329.3|9302.6|9292.6|464
1632837000000|2021-09-28 13:50:00|9303.6|9293.6|9284.5|9274.5|9303.6|9293.6|9271|9261|487
1632837300000|2021-09-28 13:55:00|9284.8|9274.8|9288.5|9278.5|9298.3|9288.3|9273.6|9263.6|420
1632837600000|2021-09-28 14:00:00|9288.3|9278.3|9291.1|9281.1|9294.5|9284.5|9269.4|9259.4|431
1632837900000|2021-09-28 14:05:00|9291.4|9281.4|9293.8|9283.8|9294.8|9284.8|9282.1|9272.1|382
1632838200000|2021-09-28 14:10:00|9293.5|9283.5|9287.6|9277.6|9302.1|9292.1|9285.1|9275.1|455
1632838500000|2021-09-28 14:15:00|9286.5|9276.5|9286.5|9276.5|9289.5|9279.5|9278.1|9268.1|451
1632838800000|2021-09-28 14:20:00|9286.6|9276.6|9283.4|9273.4|9290.3|9280.3|9262.4|9252.4|568
1632839100000|2021-09-28 14:25:00|9282.5|9272.5|9266.4|9256.4|9296.5|9286.5|9266.4|9256.4|598
1632839400000|2021-09-28 14:30:00|9266.1|9256.1|9268.3|9258.3|9281.8|9271.8|9259.1|9249.1|570
1632839700000|2021-09-28 14:35:00|9269|9259|9273.4|9263.4|9284|9274|9269|9259|474
1632840000000|2021-09-28 14:40:00|9273.3|9263.3|9283.6|9273.6|9287.1|9277.1|9267.4|9257.4|483
1632840300000|2021-09-28 14:45:00|9282.1|9272.1|9291.1|9281.1|9294.3|9284.3|9275.4|9265.4|480
1632840600000|2021-09-28 14:50:00|9291.3|9281.3|9290.8|9280.8|9306.4|9296.4|9281.5|9271.5|426
1632840900000|2021-09-28 14:55:00|9290.6|9280.6|9302.8|9292.8|9303.3|9293.3|9284.1|9274.1|475
1632841200000|2021-09-28 15:00:00|9303.1|9293.1|9281.3|9271.3|9306|9296|9281.3|9271.3|404
1632841500000|2021-09-28 15:05:00|9281.1|9271.1|9277.4|9267.4|9284.3|9274.3|9275.4|9265.4|330
1632841800000|2021-09-28 15:10:00|9277.1|9267.1|9287.9|9277.9|9296.1|9286.1|9272.4|9262.4|276
1632842100000|2021-09-28 15:15:00|9288|9278|9304.4|9294.4|9304.9|9294.9|9286.4|9276.4|254
1632842400000|2021-09-28 15:20:00|9304.1|9294.1|9299.5|9289.5|9321.6|9311.6|9299.3|9289.3|314
1632842700000|2021-09-28 15:25:00|9299.3|9289.3|9295.6|9285.6|9308.4|9298.4|9291.9|9281.9|334
1632843000000|2021-09-28 15:30:00|9295.3|9285.3|9296|9286|9301.3|9291.3|9287.9|9277.9|307
1632843300000|2021-09-28 15:35:00|9296.3|9286.3|9278|9268|9300.4|9290.4|9273.6|9263.6|288
1632843600000|2021-09-28 15:40:00|9279|9269|9270.4|9260.4|9282.6|9272.6|9267.1|9257.1|336
1632843900000|2021-09-28 15:45:00|9270.5|9260.5|9281.6|9271.6|9281.6|9271.6|9263.4|9253.4|336
1632844200000|2021-09-28 15:50:00|9282|9272|9270.3|9260.3|9282|9272|9269.8|9259.8|225
1632844500000|2021-09-28 15:55:00|9270|9260|9262|9252|9276.1|9266.1|9262|9252|209
1632844800000|2021-09-28 16:00:00|9261.5|9251.5|9267|9257|9267|9257|9259.1|9249.1|171
1632845100000|2021-09-28 16:05:00|9266.5|9256.5|9268.6|9258.6|9270.4|9260.4|9264.5|9254.5|191
1632845400000|2021-09-28 16:10:00|9268.8|9258.8|9271.4|9261.4|9276.6|9266.6|9268.6|9258.6|193
1632845700000|2021-09-28 16:15:00|9271.9|9261.9|9272.3|9262.3|9274.4|9264.4|9269|9259|172
1632846000000|2021-09-28 16:20:00|9272|9262|9278.5|9268.5|9283.1|9273.1|9271|9261|247
1632846300000|2021-09-28 16:25:00|9278.8|9268.8|9278.9|9268.9|9284.6|9274.6|9277.3|9267.3|204
1632846600000|2021-09-28 16:30:00|9278.8|9268.8|9283.3|9273.3|9285.4|9275.4|9276.9|9266.9|156
1632846900000|2021-09-28 16:35:00|9282.9|9272.9|9280.6|9270.6|9285.6|9275.6|9280|9270|166
1632847200000|2021-09-28 16:40:00|9280.4|9270.4|9268.6|9258.6|9283.9|9273.9|9268.5|9258.5|140
1632847500000|2021-09-28 16:45:00|9268.5|9258.5|9264|9254|9269.1|9259.1|9260.5|9250.5|171
1632847800000|2021-09-28 16:50:00|9264.3|9254.3|9262|9252|9271.6|9261.6|9260.5|9250.5|195
1632848100000|2021-09-28 16:55:00|9261.8|9251.8|9261.1|9251.1|9268.4|9258.4|9257.9|9247.9|172
1632873600000|2021-09-29 00:00:00|9275.1|9265.1|9274.6|9264.6|9275.1|9265.1|9274.5|9264.5|6
1632873900000|2021-09-29 00:05:00|9275.6|9265.6|9278.6|9268.6|9280.1|9270.1|9275.6|9265.6|29
1632874200000|2021-09-29 00:10:00|9278.4|9268.4|9270.9|9260.9|9278.6|9268.6|9270.9|9260.9|29
1632874500000|2021-09-29 00:15:00|9270.4|9260.4|9269.6|9259.6|9271.4|9261.4|9265.9|9255.9|37
1632874800000|2021-09-29 00:20:00|9269.4|9259.4|9270.5|9260.5|9272.6|9262.6|9269.1|9259.1|20
1632875100000|2021-09-29 00:25:00|9270.4|9260.4|9274.1|9264.1|9274.1|9264.1|9270.4|9260.4|15
1632875400000|2021-09-29 00:30:00|9274.4|9264.4|9274.1|9264.1|9278.9|9268.9|9273.9|9263.9|22
1632875700000|2021-09-29 00:35:00|9273.9|9263.9|9273.4|9263.4|9275|9265|9272.9|9262.9|16
1632876000000|2021-09-29 00:40:00|9273.6|9263.6|9275.3|9265.3|9278.1|9268.1|9273.6|9263.6|33
1632876300000|2021-09-29 00:45:00|9275.1|9265.1|9273|9263|9275.1|9265.1|9272.1|9262.1|31
1632876600000|2021-09-29 00:50:00|9272.3|9262.3|9262.5|9252.5|9272.4|9262.4|9262.5|9252.5|54
1632876900000|2021-09-29 00:55:00|9260.9|9250.9|9260.4|9250.4|9265.6|9255.6|9257.8|9247.8|50
1632877200000|2021-09-29 01:00:00|9260.6|9250.6|9276|9266|9278.9|9268.9|9257.3|9247.3|496
1632877500000|2021-09-29 01:05:00|9276.1|9266.1|9268.6|9258.6|9278.1|9268.1|9258.6|9248.6|372
1632877800000|2021-09-29 01:10:00|9268|9258|9273.6|9263.6|9274.4|9264.4|9264.5|9254.5|239
1632878100000|2021-09-29 01:15:00|9273.9|9263.9|9263.1|9253.1|9273.9|9263.9|9260.4|9250.4|275
1632878400000|2021-09-29 01:20:00|9263.4|9253.4|9262.4|9252.4|9268|9258|9253.3|9243.3|294
1632878700000|2021-09-29 01:25:00|9262.1|9252.1|9239.8|9229.8|9263.1|9253.1|9234.1|9224.1|350
1632879000000|2021-09-29 01:30:00|9239.4|9229.4|9223.6|9213.6|9244.6|9234.6|9213.1|9203.1|457
1632879300000|2021-09-29 01:35:00|9223.9|9213.9|9223.1|9213.1|9231.9|9221.9|9217.6|9207.6|307
1632879600000|2021-09-29 01:40:00|9223.4|9213.4|9240.4|9230.4|9241.3|9231.3|9222.3|9212.3|261
1632879900000|2021-09-29 01:45:00|9240.1|9230.1|9249.5|9239.5|9251|9241|9239.5|9229.5|318
1632880200000|2021-09-29 01:50:00|9249.1|9239.1|9253.4|9243.4|9253.4|9243.4|9246.1|9236.1|270
1632880500000|2021-09-29 01:55:00|9253.9|9243.9|9254.6|9244.6|9258.9|9248.9|9252.1|9242.1|209
1632880800000|2021-09-29 02:00:00|9254.9|9244.9|9257.9|9247.9|9257.9|9247.9|9249|9239|169
1632881100000|2021-09-29 02:05:00|9258.5|9248.5|9247.4|9237.4|9263.5|9253.5|9246.1|9236.1|166
1632881400000|2021-09-29 02:10:00|9247|9237|9267|9257|9267.5|9257.5|9245|9235|172
1632881700000|2021-09-29 02:15:00|9266.8|9256.8|9265.1|9255.1|9268|9258|9260.4|9250.4|157
1632882000000|2021-09-29 02:20:00|9265.6|9255.6|9273.6|9263.6|9275.1|9265.1|9265.4|9255.4|93
1632882300000|2021-09-29 02:25:00|9273.9|9263.9|9285.3|9275.3|9285.9|9275.9|9272.6|9262.6|105
1632882600000|2021-09-29 02:30:00|9285.1|9275.1|9279.1|9269.1|9285.1|9275.1|9271.9|9261.9|250
1632882900000|2021-09-29 02:35:00|9279|9269|9277.1|9267.1|9282.5|9272.5|9276.5|9266.5|141
1632883200000|2021-09-29 02:40:00|9276.9|9266.9|9269.3|9259.3|9277.3|9267.3|9268.4|9258.4|83
1632883500000|2021-09-29 02:45:00|9269.1|9259.1|9269.9|9259.9|9271.9|9261.9|9265|9255|124
1632883800000|2021-09-29 02:50:00|9269.8|9259.8|9260.1|9250.1|9269.9|9259.9|9259.5|9249.5|155
1632884100000|2021-09-29 02:55:00|9260.4|9250.4|9267.3|9257.3|9267.6|9257.6|9259.6|9249.6|83
1632884400000|2021-09-29 03:00:00|9268.1|9258.1|9264.9|9254.9|9272.5|9262.5|9264.5|9254.5|77
1632884700000|2021-09-29 03:05:00|9264.6|9254.6|9250.1|9240.1|9265.1|9255.1|9245.6|9235.6|226
1632885000000|2021-09-29 03:10:00|9250.8|9240.8|9249.6|9239.6|9254.1|9244.1|9245.6|9235.6|203
1632885300000|2021-09-29 03:15:00|9249.4|9239.4|9255.9|9245.9|9256.1|9246.1|9249|9239|172
1632885600000|2021-09-29 03:20:00|9255.6|9245.6|9256.5|9246.5|9264.4|9254.4|9250.8|9240.8|149
1632885900000|2021-09-29 03:25:00|9256.9|9246.9|9254.4|9244.4|9258.3|9248.3|9250.4|9240.4|117
1632886200000|2021-09-29 03:30:00|9254.3|9244.3|9252.9|9242.9|9254.3|9244.3|9251.5|9241.5|41
1632886500000|2021-09-29 03:35:00|9252.8|9242.8|9252.9|9242.9|9255.1|9245.1|9251.4|9241.4|44
1632886800000|2021-09-29 03:40:00|9253|9243|9252.4|9242.4|9253.6|9243.6|9251.4|9241.4|27
1632887100000|2021-09-29 03:45:00|9252.1|9242.1|9250.3|9240.3|9252.4|9242.4|9248.9|9238.9|30
1632887400000|2021-09-29 03:50:00|9250.4|9240.4|9252.3|9242.3|9255.9|9245.9|9250.4|9240.4|31
1632887700000|2021-09-29 03:55:00|9251.8|9241.8|9250.1|9240.1|9253.9|9243.9|9246.9|9236.9|59
1632888000000|2021-09-29 04:00:00|9249.8|9239.8|9242.4|9232.4|9249.8|9239.8|9237.9|9227.9|48
1632888300000|2021-09-29 04:05:00|9242.6|9232.6|9247.9|9237.9|9247.9|9237.9|9242.4|9232.4|25
1632888600000|2021-09-29 04:10:00|9247.6|9237.6|9245.6|9235.6|9248.6|9238.6|9245.4|9235.4|21
1632888900000|2021-09-29 04:15:00|9245.5|9235.5|9247|9237|9249.1|9239.1|9244.9|9234.9|44
1632889200000|2021-09-29 04:20:00|9247.4|9237.4|9248.9|9238.9|9250.1|9240.1|9246.4|9236.4|37
1632889500000|2021-09-29 04:25:00|9249.1|9239.1|9248.8|9238.8|9250.1|9240.1|9246.4|9236.4|33
1632889800000|2021-09-29 04:30:00|9248.5|9238.5|9251.6|9241.6|9252.3|9242.3|9248.1|9238.1|36
1632890100000|2021-09-29 04:35:00|9251.8|9241.8|9252.1|9242.1|9253.6|9243.6|9250.1|9240.1|28
1632890400000|2021-09-29 04:40:00|9252.4|9242.4|9249.4|9239.4|9252.9|9242.9|9248.8|9238.8|47
1632890700000|2021-09-29 04:45:00|9249.6|9239.6|9252.3|9242.3|9252.3|9242.3|9249.1|9239.1|54
1632891000000|2021-09-29 04:50:00|9251.9|9241.9|9252.4|9242.4|9252.4|9242.4|9250.1|9240.1|15
1632891300000|2021-09-29 04:55:00|9251.9|9241.9|9251.6|9241.6|9252.4|9242.4|9250|9240|23
1632891600000|2021-09-29 05:00:00|9251.1|9241.1|9250.6|9240.6|9254|9244|9246.8|9236.8|87
1632891900000|2021-09-29 05:05:00|9250.4|9240.4|9243.5|9233.5|9250.6|9240.6|9234.1|9224.1|127
1632892200000|2021-09-29 05:10:00|9244.1|9234.1|9242.4|9232.4|9246.1|9236.1|9239.8|9229.8|108
1632892500000|2021-09-29 05:15:00|9243.4|9233.4|9248.3|9238.3|9248.3|9238.3|9241.4|9231.4|93
1632892800000|2021-09-29 05:20:00|9248.6|9238.6|9239.1|9229.1|9248.6|9238.6|9237.1|9227.1|94
1632893100000|2021-09-29 05:25:00|9238.6|9228.6|9240.1|9230.1|9243.6|9233.6|9237.1|9227.1|122
1632893400000|2021-09-29 05:30:00|9240.4|9230.4|9253.8|9243.8|9253.9|9243.9|9239.5|9229.5|244
1632893700000|2021-09-29 05:35:00|9253.3|9243.3|9258.6|9248.6|9259.9|9249.9|9249.1|9239.1|155
1632894000000|2021-09-29 05:40:00|9258.9|9248.9|9263.9|9253.9|9263.9|9253.9|9254.4|9244.4|160
1632894300000|2021-09-29 05:45:00|9264.1|9254.1|9258.4|9248.4|9264.6|9254.6|9254.4|9244.4|149
1632894600000|2021-09-29 05:50:00|9258.6|9248.6|9258.1|9248.1|9259.9|9249.9|9253.1|9243.1|136
1632894900000|2021-09-29 05:55:00|9258.4|9248.4|9250.1|9240.1|9258.6|9248.6|9247.8|9237.8|87
1632895200000|2021-09-29 06:00:00|9249.8|9239.8|9249.4|9239.4|9256.6|9246.6|9248.1|9238.1|181
1632895500000|2021-09-29 06:05:00|9249.6|9239.6|9247.6|9237.6|9255.6|9245.6|9244.9|9234.9|194
1632895800000|2021-09-29 06:10:00|9247.4|9237.4|9253.1|9243.1|9253.6|9243.6|9239.1|9229.1|210
1632896100000|2021-09-29 06:15:00|9252.9|9242.9|9256.9|9246.9|9258.8|9248.8|9252.9|9242.9|137
1632896400000|2021-09-29 06:20:00|9257|9247|9258.3|9248.3|9264.1|9254.1|9252.3|9242.3|173
1632896700000|2021-09-29 06:25:00|9258.5|9248.5|9249.5|9239.5|9261.4|9251.4|9245.1|9235.1|268
1632897000000|2021-09-29 06:30:00|9248.9|9238.9|9245.1|9235.1|9249.1|9239.1|9243.1|9233.1|123
1632897300000|2021-09-29 06:35:00|9244|9234|9237.1|9227.1|9246.1|9236.1|9233.6|9223.6|281
1632897600000|2021-09-29 06:40:00|9236.9|9226.9|9235.4|9225.4|9239.3|9229.3|9233.6|9223.6|217
1632897900000|2021-09-29 06:45:00|9235.8|9225.8|9239.3|9229.3|9241.9|9231.9|9235.8|9225.8|157
1632898200000|2021-09-29 06:50:00|9239.4|9229.4|9246.1|9236.1|9249.1|9239.1|9239.1|9229.1|164
1632898500000|2021-09-29 06:55:00|9247.1|9237.1|9248.5|9238.5|9251.4|9241.4|9243.6|9233.6|222
1632898800000|2021-09-29 07:00:00|9248.6|9238.6|9240.3|9230.3|9268.1|9258.1|9240.3|9230.3|320
1632899100000|2021-09-29 07:05:00|9240.4|9230.4|9222.9|9212.9|9248.1|9238.1|9222.8|9212.8|237
1632899400000|2021-09-29 07:10:00|9223|9213|9195|9185|9223.1|9213.1|9193.8|9183.8|194
1632899700000|2021-09-29 07:15:00|9195.3|9185.3|9183.5|9173.5|9198.5|9188.5|9173|9163|202
1632900000000|2021-09-29 07:20:00|9183.8|9173.8|9208.3|9198.3|9210|9200|9183|9173|174
1632900300000|2021-09-29 07:25:00|9208.5|9198.5|9223.3|9213.3|9224.5|9214.5|9208.5|9198.5|171
1632900600000|2021-09-29 07:30:00|9223.5|9213.5|9250|9240|9250|9240|9222.3|9212.3|205
1632900900000|2021-09-29 07:35:00|9249.8|9239.8|9241.8|9231.8|9251.3|9241.3|9232.5|9222.5|182
1632901200000|2021-09-29 07:40:00|9242|9232|9234.5|9224.5|9246.3|9236.3|9233.5|9223.5|115
1632901500000|2021-09-29 07:45:00|9234.8|9224.8|9224.5|9214.5|9235|9225|9224.5|9214.5|134
1632901800000|2021-09-29 07:50:00|9225.3|9215.3|9222|9212|9233.3|9223.3|9222|9212|128
1632902100000|2021-09-29 07:55:00|9221.8|9211.8|9220.5|9210.5|9230.5|9220.5|9220.5|9210.5|86
1632902400000|2021-09-29 08:00:00|9220.8|9210.8|9236.3|9226.3|9241.5|9231.5|9218|9208|135
1632902700000|2021-09-29 08:05:00|9235.8|9225.8|9255|9245|9259|9249|9234.8|9224.8|125
1632903000000|2021-09-29 08:10:00|9255.3|9245.3|9258.5|9248.5|9264|9254|9255.3|9245.3|111
1632903300000|2021-09-29 08:15:00|9258.8|9248.8|9259.8|9249.8|9265.8|9255.8|9257|9247|144
1632903600000|2021-09-29 08:20:00|9259.5|9249.5|9250.8|9240.8|9260|9250|9249.3|9239.3|130
1632903900000|2021-09-29 08:25:00|9251.5|9241.5|9252.8|9242.8|9258.8|9248.8|9247.3|9237.3|98
1632904200000|2021-09-29 08:30:00|9253|9243|9246.8|9236.8|9253|9243|9245|9235|113
1632904500000|2021-09-29 08:35:00|9246.5|9236.5|9238.5|9228.5|9246.5|9236.5|9238.3|9228.3|110
1632904800000|2021-09-29 08:40:00|9238.3|9228.3|9230.3|9220.3|9239.5|9229.5|9230|9220|84
1632905100000|2021-09-29 08:45:00|9230.5|9220.5|9232|9222|9232|9222|9218.1|9208.1|138
1632905400000|2021-09-29 08:50:00|9232.5|9222.5|9230.3|9220.3|9233.3|9223.3|9223.3|9213.3|134
1632905700000|2021-09-29 08:55:00|9230.5|9220.5|9233.8|9223.8|9238|9228|9227|9217|96
1632906000000|2021-09-29 09:00:00|9233.3|9223.3|9230|9220|9233.8|9223.8|9228.3|9218.3|106
1632906300000|2021-09-29 09:05:00|9229.8|9219.8|9228.3|9218.3|9234.5|9224.5|9227.3|9217.3|95
1632906600000|2021-09-29 09:10:00|9228.5|9218.5|9230|9220|9232|9222|9227|9217|79
1632906900000|2021-09-29 09:15:00|9229.8|9219.8|9221.5|9211.5|9230.3|9220.3|9219.8|9209.8|86
1632907200000|2021-09-29 09:20:00|9221.3|9211.3|9222.5|9212.5|9226.5|9216.5|9220.5|9210.5|94
1632907500000|2021-09-29 09:25:00|9222.8|9212.8|9225.8|9215.8|9227.3|9217.3|9222.5|9212.5|111
1632907800000|2021-09-29 09:30:00|9225.5|9215.5|9214.1|9204.1|9226.8|9216.8|9207.5|9197.5|136
1632908100000|2021-09-29 09:35:00|9214.3|9204.3|9217.8|9207.8|9218.3|9208.3|9209.8|9199.8|85
1632908400000|2021-09-29 09:40:00|9217.6|9207.6|9218.9|9208.9|9222.8|9212.8|9216|9206|89
1632908700000|2021-09-29 09:45:00|9219|9209|9229|9219|9229.4|9219.4|9217.5|9207.5|75
1632909000000|2021-09-29 09:50:00|9229.1|9219.1|9233.8|9223.8|9234|9224|9227.4|9217.4|101
1632909300000|2021-09-29 09:55:00|9233.6|9223.6|9235.6|9225.6|9237.6|9227.6|9233|9223|58
1632909600000|2021-09-29 10:00:00|9235.8|9225.8|9236.1|9226.1|9241.4|9231.4|9234.9|9224.9|98
1632909900000|2021-09-29 10:05:00|9236.3|9226.3|9229.5|9219.5|9237.6|9227.6|9229.3|9219.3|121
1632910200000|2021-09-29 10:10:00|9229.9|9219.9|9237.5|9227.5|9239|9229|9229.9|9219.9|75
1632910500000|2021-09-29 10:15:00|9237.9|9227.9|9238.3|9228.3|9246|9236|9237.9|9227.9|92
1632910800000|2021-09-29 10:20:00|9237.9|9227.9|9229.6|9219.6|9239.4|9229.4|9229.4|9219.4|100
1632911100000|2021-09-29 10:25:00|9229.4|9219.4|9227.4|9217.4|9234.5|9224.5|9226.1|9216.1|103
1632911400000|2021-09-29 10:30:00|9227.1|9217.1|9229.9|9219.9|9231.5|9221.5|9225.9|9215.9|130
1632911700000|2021-09-29 10:35:00|9230|9220|9233.6|9223.6|9236.6|9226.6|9230|9220|95
1632912000000|2021-09-29 10:40:00|9233.9|9223.9|9238|9228|9238|9228|9232.9|9222.9|67
1632912300000|2021-09-29 10:45:00|9238.3|9228.3|9232.6|9222.6|9239.5|9229.5|9231|9221|125
1632912600000|2021-09-29 10:50:00|9232.4|9222.4|9226.8|9216.8|9235.6|9225.6|9226.8|9216.8|36
1632912900000|2021-09-29 10:55:00|9227.1|9217.1|9229|9219|9229.8|9219.8|9221.9|9211.9|82
1632913200000|2021-09-29 11:00:00|9229.1|9219.1|9227.1|9217.1|9230.9|9220.9|9220|9210|158
1632913500000|2021-09-29 11:05:00|9227.3|9217.3|9222.9|9212.9|9230.5|9220.5|9222.9|9212.9|85
1632913800000|2021-09-29 11:10:00|9223|9213|9217.6|9207.6|9223|9213|9214.6|9204.6|96
1632914100000|2021-09-29 11:15:00|9216.8|9206.8|9209|9199|9217.1|9207.1|9203.3|9193.3|160
1632914400000|2021-09-29 11:20:00|9208.5|9198.5|9204.8|9194.8|9208.5|9198.5|9201.5|9191.5|157
1632914700000|2021-09-29 11:25:00|9204.3|9194.3|9213.8|9203.8|9213.8|9203.8|9203.3|9193.3|113
1632915000000|2021-09-29 11:30:00|9214|9204|9221.5|9211.5|9224.8|9214.8|9209.3|9199.3|148
1632915300000|2021-09-29 11:35:00|9221.8|9211.8|9229.5|9219.5|9230.8|9220.8|9218.8|9208.8|131
1632915600000|2021-09-29 11:40:00|9229.3|9219.3|9235.5|9225.5|9238|9228|9229.3|9219.3|108
1632915900000|2021-09-29 11:45:00|9235.3|9225.3|9237|9227|9242.8|9232.8|9233.8|9223.8|146
1632916200000|2021-09-29 11:50:00|9236.8|9226.8|9239.3|9229.3|9242.5|9232.5|9234.5|9224.5|116
1632916500000|2021-09-29 11:55:00|9239|9229|9232.5|9222.5|9240.5|9230.5|9229.3|9219.3|105
1632916800000|2021-09-29 12:00:00|9232.3|9222.3|9245.8|9235.8|9248.5|9238.5|9231|9221|175
1632917100000|2021-09-29 12:05:00|9246.8|9236.8|9246.8|9236.8|9254|9244|9244.5|9234.5|123
1632917400000|2021-09-29 12:10:00|9251.3|9241.3|9267|9257|9282.5|9272.5|9250|9240|207
1632917700000|2021-09-29 12:15:00|9267.3|9257.3|9262.3|9252.3|9274|9264|9249.5|9239.5|205
1632918000000|2021-09-29 12:20:00|9262|9252|9264.5|9254.5|9267.8|9257.8|9255.8|9245.8|185
1632918300000|2021-09-29 12:25:00|9264.3|9254.3|9255.3|9245.3|9264.5|9254.5|9250.5|9240.5|223
1632918600000|2021-09-29 12:30:00|9255|9245|9247.3|9237.3|9261|9251|9244|9234|305
1632918900000|2021-09-29 12:35:00|9247.8|9237.8|9242.5|9232.5|9252.3|9242.3|9238|9228|318
1632919200000|2021-09-29 12:40:00|9242.8|9232.8|9244.3|9234.3|9247.5|9237.5|9238|9228|166
1632919500000|2021-09-29 12:45:00|9243.8|9233.8|9248.8|9238.8|9250.8|9240.8|9238.5|9228.5|176
1632919800000|2021-09-29 12:50:00|9249|9239|9241.3|9231.3|9250.3|9240.3|9239.3|9229.3|176
1632920100000|2021-09-29 12:55:00|9241.8|9231.8|9254.3|9244.3|9255.5|9245.5|9240.8|9230.8|174
1632920400000|2021-09-29 13:00:00|9254.5|9244.5|9270|9260|9271|9261|9250.3|9240.3|508
1632920700000|2021-09-29 13:05:00|9269.8|9259.8|9250|9240|9281|9271|9246.5|9236.5|462
1632921000000|2021-09-29 13:10:00|9249.8|9239.8|9256.5|9246.5|9261.8|9251.8|9242.8|9232.8|488
1632921300000|2021-09-29 13:15:00|9256.3|9246.3|9236.5|9226.5|9258.5|9248.5|9232.5|9222.5|438
1632921600000|2021-09-29 13:20:00|9236.8|9226.8|9232.3|9222.3|9253.5|9243.5|9230.5|9220.5|348
1632921900000|2021-09-29 13:25:00|9231.8|9221.8|9219.5|9209.5|9233|9223|9211|9201|461
1632922200000|2021-09-29 13:30:00|9219.3|9209.3|9216|9206|9228|9218|9214.3|9204.3|473
1632922500000|2021-09-29 13:35:00|9216.3|9206.3|9202|9192|9218.3|9208.3|9198|9188|526
1632922800000|2021-09-29 13:40:00|9201.5|9191.5|9195|9185|9202.3|9192.3|9186.5|9176.5|500
1632923100000|2021-09-29 13:45:00|9195.3|9185.3|9200.5|9190.5|9203.3|9193.3|9187.5|9177.5|468
1632923400000|2021-09-29 13:50:00|9201|9191|9199|9189|9210.5|9200.5|9193.5|9183.5|496
1632923700000|2021-09-29 13:55:00|9198.8|9188.8|9202|9192|9212.5|9202.5|9196.3|9186.3|415
1632924000000|2021-09-29 14:00:00|9202.3|9192.3|9199|9189|9209.3|9199.3|9194.3|9184.3|436
1632924300000|2021-09-29 14:05:00|9199.5|9189.5|9194.5|9184.5|9200|9190|9186.5|9176.5|494
1632924600000|2021-09-29 14:10:00|9194.3|9184.3|9205|9195|9207|9197|9191.5|9181.5|411
1632924900000|2021-09-29 14:15:00|9204.8|9194.8|9198.8|9188.8|9208|9198|9196.5|9186.5|332
1632925200000|2021-09-29 14:20:00|9198.5|9188.5|9204|9194|9206.5|9196.5|9197.3|9187.3|342
1632925500000|2021-09-29 14:25:00|9203|9193|9215.8|9205.8|9218.3|9208.3|9201.3|9191.3|283
1632925800000|2021-09-29 14:30:00|9215.5|9205.5|9200|9190|9215.5|9205.5|9188.3|9178.3|497
1632926100000|2021-09-29 14:35:00|9200.3|9190.3|9208.8|9198.8|9213.8|9203.8|9199.5|9189.5|347
1632926400000|2021-09-29 14:40:00|9209|9199|9228.8|9218.8|9231.8|9221.8|9208.3|9198.3|307
1632926700000|2021-09-29 14:45:00|9229|9219|9221.5|9211.5|9230.8|9220.8|9210|9200|256
1632927000000|2021-09-29 14:50:00|9221.3|9211.3|9214.8|9204.8|9222|9212|9207.3|9197.3|272
1632927300000|2021-09-29 14:55:00|9215|9205|9205.3|9195.3|9215|9205|9204.5|9194.5|171
1632927600000|2021-09-29 15:00:00|9204.8|9194.8|9202.8|9192.8|9206|9196|9193.3|9183.3|246
1632927900000|2021-09-29 15:05:00|9203|9193|9200.5|9190.5|9212.5|9202.5|9198.3|9188.3|237
1632928200000|2021-09-29 15:10:00|9200.3|9190.3|9196.8|9186.8|9202.3|9192.3|9195.3|9185.3|163
1632928500000|2021-09-29 15:15:00|9197|9187|9186.3|9176.3|9201.3|9191.3|9179.5|9169.5|189
1632928800000|2021-09-29 15:20:00|9186.4|9176.4|9190.8|9180.8|9195.5|9185.5|9186.3|9176.3|212
1632929100000|2021-09-29 15:25:00|9190.5|9180.5|9190|9180|9195.3|9185.3|9186.8|9176.8|150
1632929400000|2021-09-29 15:30:00|9190.3|9180.3|9176.5|9166.5|9191.5|9181.5|9176.5|9166.5|150
1632929700000|2021-09-29 15:35:00|9176.8|9166.8|9169|9159|9181.3|9171.3|9165.8|9155.8|331
1632930000000|2021-09-29 15:40:00|9168.8|9158.8|9154.5|9144.5|9170.5|9160.5|9151.8|9141.8|256
1632930300000|2021-09-29 15:45:00|9156.5|9146.5|9172.5|9162.5|9173|9163|9153|9143|277
1632930600000|2021-09-29 15:50:00|9172.3|9162.3|9179.8|9169.8|9185.5|9175.5|9171|9161|233
1632930900000|2021-09-29 15:55:00|9180|9170|9192.5|9182.5|9193.8|9183.8|9179.8|9169.8|230
1632931200000|2021-09-29 16:00:00|9192.8|9182.8|9195.8|9185.8|9197|9187|9183.5|9173.5|218
1632931500000|2021-09-29 16:05:00|9195.5|9185.5|9186|9176|9198|9188|9186|9176|142
1632931800000|2021-09-29 16:10:00|9186.3|9176.3|9188.5|9178.5|9188.8|9178.8|9180|9170|83
1632932100000|2021-09-29 16:15:00|9188.3|9178.3|9187.8|9177.8|9194|9184|9186.3|9176.3|130
1632932400000|2021-09-29 16:20:00|9187.5|9177.5|9184.3|9174.3|9188.3|9178.3|9183.8|9173.8|84
1632932700000|2021-09-29 16:25:00|9184|9174|9180.3|9170.3|9184.5|9174.5|9173.8|9163.8|104
1632933000000|2021-09-29 16:30:00|9180|9170|9179|9169|9187|9177|9178.9|9168.9|108
1632933300000|2021-09-29 16:35:00|9179.5|9169.5|9182.3|9172.3|9185.8|9175.8|9178.5|9168.5|86
1632933600000|2021-09-29 16:40:00|9182|9172|9183.3|9173.3|9186.3|9176.3|9178|9168|102
1632933900000|2021-09-29 16:45:00|9182.5|9172.5|9185.3|9175.3|9188|9178|9182.3|9172.3|96
1632934200000|2021-09-29 16:50:00|9185.5|9175.5|9182|9172|9186.3|9176.3|9180.3|9170.3|106
1632934500000|2021-09-29 16:55:00|9183.3|9173.3|9182.9|9172.9|9187.6|9177.6|9181.6|9171.6|194
1632960000000|2021-09-30 00:00:00|9148.8|9138.8|9158|9148|9158.5|9148.5|9147.8|9137.8|42
1632960300000|2021-09-30 00:05:00|9158.4|9148.4|9154.6|9144.6|9158.5|9148.5|9154.5|9144.5|38
1632960600000|2021-09-30 00:10:00|9154.8|9144.8|9154.8|9144.8|9156|9146|9153.1|9143.1|18
1632960900000|2021-09-30 00:15:00|9154.6|9144.6|9161.1|9151.1|9161.5|9151.5|9154|9144|64
1632961200000|2021-09-30 00:20:00|9160.5|9150.5|9159.8|9149.8|9160.6|9150.6|9158|9148|26
1632961500000|2021-09-30 00:25:00|9159.9|9149.9|9157.6|9147.6|9161.3|9151.3|9156.4|9146.4|40
1632961800000|2021-09-30 00:30:00|9157.4|9147.4|9157.4|9147.4|9159|9149|9153.6|9143.6|78
1632962100000|2021-09-30 00:35:00|9156.4|9146.4|9151.8|9141.8|9156.6|9146.6|9150.8|9140.8|47
1632962400000|2021-09-30 00:40:00|9151.6|9141.6|9152.8|9142.8|9153.8|9143.8|9150.5|9140.5|24
1632962700000|2021-09-30 00:45:00|9153.3|9143.3|9166.5|9156.5|9166.5|9156.5|9153.3|9143.3|54
1632963000000|2021-09-30 00:50:00|9166.8|9156.8|9171.5|9161.5|9172.3|9162.3|9166.5|9156.5|98
1632963300000|2021-09-30 00:55:00|9171|9161|9170.1|9160.1|9172|9162|9166.8|9156.8|78
1632963600000|2021-09-30 01:00:00|9170.5|9160.5|9172.8|9162.8|9179.6|9169.6|9161|9151|325
1632963900000|2021-09-30 01:05:00|9173|9163|9171.6|9161.6|9174.8|9164.8|9163.8|9153.8|207
1632964200000|2021-09-30 01:10:00|9171.3|9161.3|9167.3|9157.3|9171.3|9161.3|9162|9152|181
1632964500000|2021-09-30 01:15:00|9167|9157|9164.5|9154.5|9173.3|9163.3|9163|9153|236
1632964800000|2021-09-30 01:20:00|9164.9|9154.9|9162.3|9152.3|9169.4|9159.4|9160.6|9150.6|214
1632965100000|2021-09-30 01:25:00|9163|9153|9150.9|9140.9|9163.9|9153.9|9150.9|9140.9|260
1632965400000|2021-09-30 01:30:00|9150.5|9140.5|9155.8|9145.8|9156.3|9146.3|9147.3|9137.3|246
1632965700000|2021-09-30 01:35:00|9156.1|9146.1|9160.3|9150.3|9161.8|9151.8|9152.4|9142.4|207
1632966000000|2021-09-30 01:40:00|9160.5|9150.5|9171.3|9161.3|9171.3|9161.3|9156.6|9146.6|191
1632966300000|2021-09-30 01:45:00|9171.5|9161.5|9185.8|9175.8|9186.3|9176.3|9171|9161|258
1632966600000|2021-09-30 01:50:00|9186|9176|9183.4|9173.4|9190.4|9180.4|9181.8|9171.8|178
1632966900000|2021-09-30 01:55:00|9183.9|9173.9|9196.5|9186.5|9197.6|9187.6|9179.6|9169.6|167
1632967200000|2021-09-30 02:00:00|9196.4|9186.4|9200.9|9190.9|9203.9|9193.9|9188.8|9178.8|252
1632967500000|2021-09-30 02:05:00|9200.6|9190.6|9189.5|9179.5|9201.1|9191.1|9188|9178|145
1632967800000|2021-09-30 02:10:00|9189.4|9179.4|9195.1|9185.1|9197.5|9187.5|9185|9175|178
1632968100000|2021-09-30 02:15:00|9193.9|9183.9|9195|9185|9199.3|9189.3|9190.9|9180.9|58
1632968400000|2021-09-30 02:20:00|9194.8|9184.8|9197.1|9187.1|9198.3|9188.3|9194.8|9184.8|32
1632968700000|2021-09-30 02:25:00|9197.4|9187.4|9197.3|9187.3|9198.6|9188.6|9197.3|9187.3|4
1632969000000|2021-09-30 02:30:00|9196.8|9186.8|9192.8|9182.8|9201.9|9191.9|9192.3|9182.3|224
1632969300000|2021-09-30 02:35:00|9192.3|9182.3|9199|9189|9201.5|9191.5|9191.8|9181.8|146
1632969600000|2021-09-30 02:40:00|9199.3|9189.3|9202.4|9192.4|9204.3|9194.3|9199|9189|82
1632969900000|2021-09-30 02:45:00|9202.1|9192.1|9203.1|9193.1|9203.5|9193.5|9197.8|9187.8|100
1632970200000|2021-09-30 02:50:00|9202.9|9192.9|9203.1|9193.1|9207.5|9197.5|9202.8|9192.8|81
1632970500000|2021-09-30 02:55:00|9203.8|9193.8|9202.5|9192.5|9205|9195|9201|9191|56
1632970800000|2021-09-30 03:00:00|9202.9|9192.9|9199|9189|9203.9|9193.9|9198.4|9188.4|89
1632971100000|2021-09-30 03:05:00|9199.3|9189.3|9195.5|9185.5|9200.8|9190.8|9191.3|9181.3|80
1632971400000|2021-09-30 03:10:00|9195.3|9185.3|9196.5|9186.5|9197.3|9187.3|9193.3|9183.3|142
1632971700000|2021-09-30 03:15:00|9196.3|9186.3|9194.4|9184.4|9196.9|9186.9|9193.9|9183.9|96
1632972000000|2021-09-30 03:20:00|9194.6|9184.6|9193|9183|9194.6|9184.6|9189.3|9179.3|173
1632972300000|2021-09-30 03:25:00|9192.8|9182.8|9187.1|9177.1|9193|9183|9185.6|9175.6|92
1632972600000|2021-09-30 03:30:00|9186.8|9176.8|9185.8|9175.8|9186.9|9176.9|9185|9175|21
1632972900000|2021-09-30 03:35:00|9185.5|9175.5|9187.4|9177.4|9187.5|9177.5|9185.3|9175.3|12
1632973200000|2021-09-30 03:40:00|9187.8|9177.8|9188.3|9178.3|9189.3|9179.3|9187.4|9177.4|20
1632973500000|2021-09-30 03:45:00|9188.6|9178.6|9182.6|9172.6|9196|9186|9182.6|9172.6|21
1632973800000|2021-09-30 03:50:00|9182.8|9172.8|9181.1|9171.1|9183.5|9173.5|9180.3|9170.3|24
1632974100000|2021-09-30 03:55:00|9181.5|9171.5|9183.3|9173.3|9184.3|9174.3|9181.5|9171.5|62
1632974400000|2021-09-30 04:00:00|9183.8|9173.8|9181.6|9171.6|9184.4|9174.4|9181.1|9171.1|95
1632974700000|2021-09-30 04:05:00|9180.9|9170.9|9183.3|9173.3|9183.5|9173.5|9178.3|9168.3|71
1632975000000|2021-09-30 04:10:00|9183.5|9173.5|9181.5|9171.5|9184.4|9174.4|9181|9171|60
1632975300000|2021-09-30 04:15:00|9181.8|9171.8|9180.5|9170.5|9181.8|9171.8|9179.5|9169.5|27
1632975600000|2021-09-30 04:20:00|9180|9170|9177.3|9167.3|9180|9170|9176.1|9166.1|42
1632975900000|2021-09-30 04:25:00|9177.6|9167.6|9181.8|9171.8|9181.8|9171.8|9177.3|9167.3|11
1632976200000|2021-09-30 04:30:00|9182|9172|9179.1|9169.1|9182.1|9172.1|9177.6|9167.6|24
1632976500000|2021-09-30 04:35:00|9179.4|9169.4|9183.8|9173.8|9183.8|9173.8|9179.4|9169.4|21
1632976800000|2021-09-30 04:40:00|9184.3|9174.3|9184|9174|9184.5|9174.5|9183.5|9173.5|13
1632977100000|2021-09-30 04:45:00|9184.3|9174.3|9184|9174|9184.3|9174.3|9182.6|9172.6|62
1632977400000|2021-09-30 04:50:00|9184.5|9174.5|9181.4|9171.4|9184.5|9174.5|9181.4|9171.4|60
1632977700000|2021-09-30 04:55:00|9181.3|9171.3|9178.8|9168.8|9181.6|9171.6|9178.1|9168.1|37
1632978000000|2021-09-30 05:00:00|9178.5|9168.5|9181.1|9171.1|9184.1|9174.1|9175.8|9165.8|83
1632978300000|2021-09-30 05:05:00|9181.4|9171.4|9181.6|9171.6|9181.9|9171.9|9177.5|9167.5|111
1632978600000|2021-09-30 05:10:00|9181.8|9171.8|9174.3|9164.3|9182.8|9172.8|9174.3|9164.3|81
1632978900000|2021-09-30 05:15:00|9173.9|9163.9|9177.4|9167.4|9178.4|9168.4|9171.8|9161.8|96
1632979200000|2021-09-30 05:20:00|9177.8|9167.8|9174.5|9164.5|9177.9|9167.9|9173.4|9163.4|62
1632979500000|2021-09-30 05:25:00|9175|9165|9174.8|9164.8|9179.3|9169.3|9174.8|9164.8|92
1632979800000|2021-09-30 05:30:00|9175|9165|9179.6|9169.6|9184.3|9174.3|9175|9165|300
1632980100000|2021-09-30 05:35:00|9180.3|9170.3|9178.4|9168.4|9182.5|9172.5|9174.5|9164.5|194
1632980400000|2021-09-30 05:40:00|9178.1|9168.1|9176.9|9166.9|9184.5|9174.5|9176.9|9166.9|180
1632980700000|2021-09-30 05:45:00|9176.5|9166.5|9174.8|9164.8|9176.8|9166.8|9168.6|9158.6|212
1632981000000|2021-09-30 05:50:00|9175.4|9165.4|9174.5|9164.5|9177.9|9167.9|9170.9|9160.9|140
1632981300000|2021-09-30 05:55:00|9174.9|9164.9|9180.8|9170.8|9181.9|9171.9|9173|9163|133
1632981600000|2021-09-30 06:00:00|9181|9171|9174.5|9164.5|9183.4|9173.4|9174|9164|125
1632981900000|2021-09-30 06:05:00|9174.9|9164.9|9178.8|9168.8|9178.8|9168.8|9170.6|9160.6|182
1632982200000|2021-09-30 06:10:00|9179|9169|9173.6|9163.6|9180.6|9170.6|9173.3|9163.3|109
1632982500000|2021-09-30 06:15:00|9174.3|9164.3|9170.8|9160.8|9178.4|9168.4|9167.5|9157.5|174
1632982800000|2021-09-30 06:20:00|9171|9161|9166.5|9156.5|9171.3|9161.3|9166.5|9156.5|96
1632983100000|2021-09-30 06:25:00|9166.3|9156.3|9152.9|9142.9|9166.3|9156.3|9152.6|9142.6|220
1632983400000|2021-09-30 06:30:00|9152.4|9142.4|9148.1|9138.1|9152.8|9142.8|9144.3|9134.3|399
1632983700000|2021-09-30 06:35:00|9148.6|9138.6|9157.6|9147.6|9157.6|9147.6|9143.3|9133.3|146
1632984000000|2021-09-30 06:40:00|9157.8|9147.8|9149.4|9139.4|9157.8|9147.8|9149.4|9139.4|125
1632984300000|2021-09-30 06:45:00|9149.6|9139.6|9151.3|9141.3|9151.3|9141.3|9143|9133|151
1632984600000|2021-09-30 06:50:00|9150.8|9140.8|9153|9143|9153.6|9143.6|9148.4|9138.4|63
1632984900000|2021-09-30 06:55:00|9154.3|9144.3|9158.5|9148.5|9158.5|9148.5|9151.8|9141.8|108
1632985200000|2021-09-30 07:00:00|9158.8|9148.8|9144|9134|9159.5|9149.5|9134.3|9124.3|216
1632985500000|2021-09-30 07:05:00|9145|9135|9109.9|9099.9|9145.5|9135.5|9102.6|9092.6|237
1632985800000|2021-09-30 07:10:00|9109.6|9099.6|9100.8|9090.8|9112.9|9102.9|9089.1|9079.1|198
1632986100000|2021-09-30 07:15:00|9100.5|9090.5|9132.3|9122.3|9132.3|9122.3|9100|9090|127
1632986400000|2021-09-30 07:20:00|9131.8|9121.8|9144.8|9134.8|9148.8|9138.8|9124.3|9114.3|98
1632986700000|2021-09-30 07:25:00|9145|9135|9143|9133|9149.3|9139.3|9139.3|9129.3|108
1632987000000|2021-09-30 07:30:00|9143.3|9133.3|9147|9137|9151.8|9141.8|9142|9132|95
1632987300000|2021-09-30 07:35:00|9146.8|9136.8|9135.8|9125.8|9151.3|9141.3|9135.8|9125.8|84
1632987600000|2021-09-30 07:40:00|9136|9126|9140.8|9130.8|9141.5|9131.5|9124.4|9114.4|135
1632987900000|2021-09-30 07:45:00|9141.3|9131.3|9149|9139|9154.3|9144.3|9141.3|9131.3|97
1632988200000|2021-09-30 07:50:00|9148|9138|9149.8|9139.8|9156.3|9146.3|9144.6|9134.6|60
1632988500000|2021-09-30 07:55:00|9149|9139|9155.3|9145.3|9155.3|9145.3|9145.5|9135.5|68
1632988800000|2021-09-30 08:00:00|9155.5|9145.5|9158.3|9148.3|9159.3|9149.3|9153.8|9143.8|73
1632989100000|2021-09-30 08:05:00|9158.8|9148.8|9149.3|9139.3|9159.3|9149.3|9147.8|9137.8|98
1632989400000|2021-09-30 08:10:00|9149.5|9139.5|9131.8|9121.8|9149.5|9139.5|9131.5|9121.5|130
1632989700000|2021-09-30 08:15:00|9132.3|9122.3|9128.5|9118.5|9133.3|9123.3|9125.8|9115.8|92
1632990000000|2021-09-30 08:20:00|9129.3|9119.3|9138.3|9128.3|9141.8|9131.8|9128.5|9118.5|91
1632990300000|2021-09-30 08:25:00|9138.5|9128.5|9135.3|9125.3|9145.3|9135.3|9135.3|9125.3|92
1632990600000|2021-09-30 08:30:00|9136.3|9126.3|9127.5|9117.5|9136.3|9126.3|9126|9116|85
1632990900000|2021-09-30 08:35:00|9127.8|9117.8|9130|9120|9136.3|9126.3|9127.8|9117.8|51
1632991200000|2021-09-30 08:40:00|9129.5|9119.5|9117.3|9107.3|9130.3|9120.3|9117.3|9107.3|76
1632991500000|2021-09-30 08:45:00|9116.8|9106.8|9100|9090|9116.8|9106.8|9098.5|9088.5|85
1632991800000|2021-09-30 08:50:00|9099.8|9089.8|9090|9080|9100.8|9090.8|9087.8|9077.8|102
1632992100000|2021-09-30 08:55:00|9089.8|9079.8|9108.8|9098.8|9109|9099|9089|9079|109
1632992400000|2021-09-30 09:00:00|9108.5|9098.5|9117.5|9107.5|9119|9109|9107.8|9097.8|70
1632992700000|2021-09-30 09:05:00|9118.3|9108.3|9125.3|9115.3|9128.5|9118.5|9116.4|9106.4|94
1632993000000|2021-09-30 09:10:00|9125.5|9115.5|9114.3|9104.3|9126|9116|9113.8|9103.8|99
1632993300000|2021-09-30 09:15:00|9114.8|9104.8|9120.5|9110.5|9121.4|9111.4|9114.8|9104.8|88
1632993600000|2021-09-30 09:20:00|9120.3|9110.3|9109.3|9099.3|9120.5|9110.5|9108.8|9098.8|87
1632993900000|2021-09-30 09:25:00|9109.5|9099.5|9113.8|9103.8|9113.8|9103.8|9109.5|9099.5|26
1632994200000|2021-09-30 09:30:00|9113.5|9103.5|9114|9104|9114.3|9104.3|9113.3|9103.3|26
1632994500000|2021-09-30 09:35:00|9113.8|9103.8|9113|9103|9119.3|9109.3|9113|9103|40
1632994800000|2021-09-30 09:40:00|9112.3|9102.3|9098|9088|9112.3|9102.3|9097.5|9087.5|100
1632995100000|2021-09-30 09:45:00|9097.8|9087.8|9106.5|9096.5|9106.5|9096.5|9090.8|9080.8|148
1632995400000|2021-09-30 09:50:00|9106.3|9096.3|9086.8|9076.8|9106.3|9096.3|9086.5|9076.5|99
1632995700000|2021-09-30 09:55:00|9087|9077|9094.5|9084.5|9094.5|9084.5|9086.3|9076.3|93
1632996000000|2021-09-30 10:00:00|9094.3|9084.3|9095.5|9085.5|9099.3|9089.3|9089|9079|76
1632996300000|2021-09-30 10:05:00|9096|9086|9098.8|9088.8|9099.3|9089.3|9095.8|9085.8|36
1632996600000|2021-09-30 10:10:00|9099|9089|9087.5|9077.5|9099.3|9089.3|9087.5|9077.5|26
1632996900000|2021-09-30 10:15:00|9087|9077|9072.5|9062.5|9090.5|9080.5|9062.3|9052.3|118
1632997200000|2021-09-30 10:20:00|9072.8|9062.8|9036.8|9026.8|9072.8|9062.8|9031|9021|223
1632997500000|2021-09-30 10:25:00|9037|9027|9042|9032|9050.8|9040.8|9037|9027|130
1632997800000|2021-09-30 10:30:00|9042.3|9032.3|9055.3|9045.3|9055.5|9045.5|9042.3|9032.3|145
1632998100000|2021-09-30 10:35:00|9055|9045|9050.5|9040.5|9055.5|9045.5|9042|9032|73
1632998400000|2021-09-30 10:40:00|9050.8|9040.8|9042.3|9032.3|9053.3|9043.3|9042.3|9032.3|70
1632998700000|2021-09-30 10:45:00|9042.5|9032.5|9053.3|9043.3|9056.5|9046.5|9042.5|9032.5|77
1632999000000|2021-09-30 10:50:00|9053.5|9043.5|9042.8|9032.8|9053.5|9043.5|9041.3|9031.3|133
1632999300000|2021-09-30 10:55:00|9042.5|9032.5|9018|9008|9044|9034|9018|9008|115
1632999600000|2021-09-30 11:00:00|9019|9009|9021|9011|9029|9019|9018|9008|145
1632999900000|2021-09-30 11:05:00|9020.8|9010.8|9032.3|9022.3|9033|9023|9020.3|9010.3|118
1633000200000|2021-09-30 11:10:00|9031.5|9021.5|9026.5|9016.5|9032|9022|9017.5|9007.5|133
1633000500000|2021-09-30 11:15:00|9027|9017|9037.3|9027.3|9041.8|9031.8|9027|9017|113
1633000800000|2021-09-30 11:20:00|9036.8|9026.8|9028|9018|9037|9027|9027.3|9017.3|162
1633001100000|2021-09-30 11:25:00|9028.3|9018.3|9024.3|9014.3|9032.5|9022.5|9021|9011|128
1633001400000|2021-09-30 11:30:00|9024.5|9014.5|9030.5|9020.5|9040|9030|9017.3|9007.3|228
1633001700000|2021-09-30 11:35:00|9030.8|9020.8|9032.5|9022.5|9036.8|9026.8|9026|9016|183
1633002000000|2021-09-30 11:40:00|9032.3|9022.3|9018.5|9008.5|9036.3|9026.3|9017.3|9007.3|110
1633002300000|2021-09-30 11:45:00|9018.8|9008.8|9007.3|8997.3|9020.6|9010.6|9003.8|8993.8|129
1633002600000|2021-09-30 11:50:00|9007|8997|9026.5|9016.5|9027.3|9017.3|9006|8996|83
1633002900000|2021-09-30 11:55:00|9026.3|9016.3|9026.3|9016.3|9027.3|9017.3|9023.3|9013.3|102
1633003200000|2021-09-30 12:00:00|9025.8|9015.8|9029.5|9019.5|9033.6|9023.6|9021.8|9011.8|122
1633003500000|2021-09-30 12:05:00|9029.3|9019.3|9041.3|9031.3|9043|9033|9026.3|9016.3|169
1633003800000|2021-09-30 12:10:00|9041.5|9031.5|9047.3|9037.3|9063.3|9053.3|9039.5|9029.5|196
1633004100000|2021-09-30 12:15:00|9047.5|9037.5|9031.5|9021.5|9050.8|9040.8|9031.5|9021.5|127
1633004400000|2021-09-30 12:20:00|9031.3|9021.3|9036.3|9026.3|9036.8|9026.8|9026.3|9016.3|157
1633004700000|2021-09-30 12:25:00|9035.8|9025.8|9019.5|9009.5|9037|9027|9016.8|9006.8|132
1633005000000|2021-09-30 12:30:00|9019.8|9009.8|9015.8|9005.8|9034.8|9024.8|9006.3|8996.3|445
1633005300000|2021-09-30 12:35:00|9015.5|9005.5|9009.8|8999.8|9016.3|9006.3|8990.3|8980.3|332
1633005600000|2021-09-30 12:40:00|9009.3|8999.3|9014.8|9004.8|9028|9018|8999.5|8989.5|262
1633005900000|2021-09-30 12:45:00|9015|9005|8998.8|8988.8|9015.5|9005.5|8997.3|8987.3|282
1633006200000|2021-09-30 12:50:00|8999.3|8989.3|8998|8988|9004|8994|8993.5|8983.5|262
1633006500000|2021-09-30 12:55:00|8997.5|8987.5|8999.3|8989.3|9006.3|8996.3|8992|8982|293
1633006800000|2021-09-30 13:00:00|8999.5|8989.5|8939.8|8929.8|9000.8|8990.8|8939.8|8929.8|418
1633007100000|2021-09-30 13:05:00|8939.3|8929.3|8924.8|8914.8|8942.3|8932.3|8919.8|8909.8|370
1633007400000|2021-09-30 13:10:00|8924.5|8914.5|8928.3|8918.3|8928.3|8918.3|8915.8|8905.8|296
1633007700000|2021-09-30 13:15:00|8928|8918|8925.3|8915.3|8930.1|8920.1|8909|8899|300
1633008000000|2021-09-30 13:20:00|8925.5|8915.5|8945.8|8935.8|8947|8937|8912.8|8902.8|250
1633008300000|2021-09-30 13:25:00|8945.3|8935.3|8954.3|8944.3|8957.8|8947.8|8935.5|8925.5|261
1633008600000|2021-09-30 13:30:00|8954|8944|8941.3|8931.3|8954|8944|8926.8|8916.8|341
1633008900000|2021-09-30 13:35:00|8941.8|8931.8|8921.3|8911.3|8942.3|8932.3|8911.8|8901.8|398
1633009200000|2021-09-30 13:40:00|8921.1|8911.1|8939|8929|8942.3|8932.3|8921|8911|319
1633009500000|2021-09-30 13:45:00|8938.3|8928.3|8930.3|8920.3|8938.3|8928.3|8917.3|8907.3|387
1633009800000|2021-09-30 13:50:00|8930|8920|8937.1|8927.1|8940|8930|8913.3|8903.3|398
1633010100000|2021-09-30 13:55:00|8937|8927|8923.8|8913.8|8937|8927|8911|8901|340
1633010400000|2021-09-30 14:00:00|8923.5|8913.5|8897.3|8887.3|8926|8916|8891.5|8881.5|350
1633010700000|2021-09-30 14:05:00|8896.8|8886.8|8909.5|8899.5|8911|8901|8892.3|8882.3|318
1633011000000|2021-09-30 14:10:00|8910|8900|8921.8|8911.8|8927.5|8917.5|8901.5|8891.5|321
1633011300000|2021-09-30 14:15:00|8922|8912|8894|8884|8923|8913|8890.5|8880.5|408
1633011600000|2021-09-30 14:20:00|8894.3|8884.3|8889.3|8879.3|8894.8|8884.8|8883.5|8873.5|356
1633011900000|2021-09-30 14:25:00|8888.8|8878.8|8906|8896|8915.8|8905.8|8887|8877|410
1633012200000|2021-09-30 14:30:00|8906.3|8896.3|8912.5|8902.5|8918.8|8908.8|8904|8894|344
1633012500000|2021-09-30 14:35:00|8913.3|8903.3|8907.5|8897.5|8930.8|8920.8|8905|8895|243
1633012800000|2021-09-30 14:40:00|8907|8897|8914.3|8904.3|8922.5|8912.5|8896.8|8886.8|201
1633013100000|2021-09-30 14:45:00|8914|8904|8906.3|8896.3|8920.8|8910.8|8898.8|8888.8|231
1633013400000|2021-09-30 14:50:00|8907.5|8897.5|8911.5|8901.5|8916.8|8906.8|8907.5|8897.5|171
1633013700000|2021-09-30 14:55:00|8911.3|8901.3|8895.5|8885.5|8911.3|8901.3|8889.4|8879.4|218
1633014000000|2021-09-30 15:00:00|8894.8|8884.8|8917.5|8907.5|8917.8|8907.8|8887.8|8877.8|238
1633014300000|2021-09-30 15:05:00|8918|8908|8954|8944|8959|8949|8914.8|8904.8|332
1633014600000|2021-09-30 15:10:00|8954.8|8944.8|8945.3|8935.3|8955.3|8945.3|8938.8|8928.8|307
1633014900000|2021-09-30 15:15:00|8943.8|8933.8|8964.8|8954.8|8968|8958|8942|8932|360
1633015200000|2021-09-30 15:20:00|8964.3|8954.3|8958.5|8948.5|8967.5|8957.5|8949|8939|325
1633015500000|2021-09-30 15:25:00|8959|8949|8979.3|8969.3|8979.3|8969.3|8947.8|8937.8|293
1633015800000|2021-09-30 15:30:00|8981.9|8971.9|8961|8951|8997|8987|8958|8948|390
1633016100000|2021-09-30 15:35:00|8960.8|8950.8|8942.5|8932.5|8965|8955|8941.3|8931.3|305
1633016400000|2021-09-30 15:40:00|8942.8|8932.8|8947.3|8937.3|8960.3|8950.3|8939.8|8929.8|217
1633016700000|2021-09-30 15:45:00|8947.4|8937.4|8948.3|8938.3|8950.8|8940.8|8930.8|8920.8|262
1633017000000|2021-09-30 15:50:00|8948.5|8938.5|8923.3|8913.3|8952.5|8942.5|8917.3|8907.3|232
1633017300000|2021-09-30 15:55:00|8923|8913|8909.3|8899.3|8923|8913|8908.3|8898.3|247
1633017600000|2021-09-30 16:00:00|8909|8899|8912|8902|8915.3|8905.3|8908.3|8898.3|157
1633017900000|2021-09-30 16:05:00|8912.5|8902.5|8909|8899|8916.5|8906.5|8908.5|8898.5|176
1633018200000|2021-09-30 16:10:00|8909.5|8899.5|8904.5|8894.5|8913.5|8903.5|8893.5|8883.5|217
1633018500000|2021-09-30 16:15:00|8902.3|8892.3|8918.8|8908.8|8919.3|8909.3|8901.5|8891.5|234
1633018800000|2021-09-30 16:20:00|8919|8909|8921.8|8911.8|8936|8926|8917.3|8907.3|275
1633019100000|2021-09-30 16:25:00|8921.5|8911.5|8935.3|8925.3|8941.3|8931.3|8921.5|8911.5|243
1633019400000|2021-09-30 16:30:00|8934.8|8924.8|8946|8936|8946|8936|8930|8920|259
1633019700000|2021-09-30 16:35:00|8945.5|8935.5|8965|8955|8965.8|8955.8|8944.5|8934.5|209
1633020000000|2021-09-30 16:40:00|8964.5|8954.5|8974.8|8964.8|8976.3|8966.3|8959.3|8949.3|189
1633020300000|2021-09-30 16:45:00|8974.5|8964.5|8981.8|8971.8|8986.3|8976.3|8967.5|8957.5|175
1633020600000|2021-09-30 16:50:00|8980|8970|8964|8954|8980|8970|8956|8946|228
1633020900000|2021-09-30 16:55:00|8964.3|8954.3|8944.6|8934.6|8966.1|8956.1|8942.4|8932.4|307
1633046400000|2021-10-01 00:00:00|8980.5|8970.5|8989.8|8979.8|8991.5|8981.5|8977.1|8967.1|72
1633046700000|2021-10-01 00:05:00|8990|8980|8989.5|8979.5|8992.4|8982.4|8988.9|8978.9|67
1633047000000|2021-10-01 00:10:00|8990.1|8980.1|8986.5|8976.5|8991.5|8981.5|8981.8|8971.8|41
1633047300000|2021-10-01 00:15:00|8986.1|8976.1|8986.8|8976.8|8987.9|8977.9|8985.3|8975.3|18
1633047600000|2021-10-01 00:20:00|8986.4|8976.4|8989.3|8979.3|8989.8|8979.8|8982.9|8972.9|27
1633047900000|2021-10-01 00:25:00|8989.5|8979.5|8987.4|8977.4|8989.5|8979.5|8987.1|8977.1|15
1633048200000|2021-10-01 00:30:00|8987.6|8977.6|8984.3|8974.3|8988.4|8978.4|8980.9|8970.9|36
1633048500000|2021-10-01 00:35:00|8984|8974|8986.1|8976.1|8986.1|8976.1|8979.6|8969.6|23
1633048800000|2021-10-01 00:40:00|8985.8|8975.8|8974.9|8964.9|8985.8|8975.8|8974.9|8964.9|27
1633049100000|2021-10-01 00:45:00|8974.5|8964.5|8971.1|8961.1|8976.6|8966.6|8967.5|8957.5|57
1633049400000|2021-10-01 00:50:00|8970.8|8960.8|8974.3|8964.3|8975.3|8965.3|8968|8958|52
1633049700000|2021-10-01 00:55:00|8973.9|8963.9|8957|8947|8975.5|8965.5|8957|8947|72
1633050000000|2021-10-01 01:00:00|8957.3|8947.3|8943.3|8933.3|8958.5|8948.5|8937.5|8927.5|186
1633050300000|2021-10-01 01:05:00|8943.6|8933.6|8930.4|8920.4|8944.3|8934.3|8924.3|8914.3|208
1633050600000|2021-10-01 01:10:00|8930.9|8920.9|8911.5|8901.5|8934|8924|8904.6|8894.6|258
1633050900000|2021-10-01 01:15:00|8911.8|8901.8|8912.3|8902.3|8916.3|8906.3|8908.3|8898.3|213
1633051200000|2021-10-01 01:20:00|8912.9|8902.9|8917|8907|8919.1|8909.1|8911.4|8901.4|145
1633051500000|2021-10-01 01:25:00|8917.3|8907.3|8916|8906|8918.9|8908.9|8913.3|8903.3|136
1633051800000|2021-10-01 01:30:00|8915.8|8905.8|8912.5|8902.5|8917.1|8907.1|8911.4|8901.4|119
1633052100000|2021-10-01 01:35:00|8912.8|8902.8|8900|8890|8912.8|8902.8|8893.3|8883.3|157
1633052400000|2021-10-01 01:40:00|8899.8|8889.8|8902.9|8892.9|8904|8894|8894|8884|166
1633052700000|2021-10-01 01:45:00|8903.3|8893.3|8892.5|8882.5|8904.9|8894.9|8892.4|8882.4|139
1633053000000|2021-10-01 01:50:00|8892.1|8882.1|8892.8|8882.8|8893.3|8883.3|8884.1|8874.1|131
1633053300000|2021-10-01 01:55:00|8892|8882|8901.6|8891.6|8901.6|8891.6|8892|8882|80
1633053600000|2021-10-01 02:00:00|8901.8|8891.8|8907.3|8897.3|8908.6|8898.6|8900.8|8890.8|120
1633053900000|2021-10-01 02:05:00|8906.9|8896.9|8903.9|8893.9|8907.1|8897.1|8901.5|8891.5|73
1633054200000|2021-10-01 02:10:00|8903.6|8893.6|8910|8900|8910.5|8900.5|8901.8|8891.8|107
1633054500000|2021-10-01 02:15:00|8910.5|8900.5|8907|8897|8910.6|8900.6|8906|8896|75
1633054800000|2021-10-01 02:20:00|8906.8|8896.8|8912.8|8902.8|8912.8|8902.8|8906|8896|68
1633055100000|2021-10-01 02:25:00|8912.4|8902.4|8918|8908|8918|8908|8912.3|8902.3|68
1633055400000|2021-10-01 02:30:00|8917.8|8907.8|8917|8907|8920.8|8910.8|8914.3|8904.3|108
1633055700000|2021-10-01 02:35:00|8917.9|8907.9|8920|8910|8921.9|8911.9|8914.1|8904.1|122
1633056000000|2021-10-01 02:40:00|8919.8|8909.8|8915.3|8905.3|8920|8910|8914|8904|52
1633056300000|2021-10-01 02:45:00|8914.6|8904.6|8906.4|8896.4|8914.6|8904.6|8905.8|8895.8|58
1633056600000|2021-10-01 02:50:00|8906.1|8896.1|8907.4|8897.4|8910|8900|8905.4|8895.4|58
1633056900000|2021-10-01 02:55:00|8907|8897|8910.1|8900.1|8910.4|8900.4|8906.4|8896.4|88
1633057200000|2021-10-01 03:00:00|8910.8|8900.8|8915.5|8905.5|8917.8|8907.8|8910.4|8900.4|57
1633057500000|2021-10-01 03:05:00|8915.3|8905.3|8914.3|8904.3|8917.5|8907.5|8913.3|8903.3|39
1633057800000|2021-10-01 03:10:00|8914.4|8904.4|8918.3|8908.3|8920|8910|8912.1|8902.1|60
1633058100000|2021-10-01 03:15:00|8918.8|8908.8|8912.9|8902.9|8919.5|8909.5|8912|8902|59
1633058400000|2021-10-01 03:20:00|8912.5|8902.5|8909.6|8899.6|8913.9|8903.9|8905.6|8895.6|63
1633058700000|2021-10-01 03:25:00|8909.3|8899.3|8908.8|8898.8|8911.3|8901.3|8905.5|8895.5|75
1633059000000|2021-10-01 03:30:00|8908.5|8898.5|8909.1|8899.1|8910.1|8900.1|8906.5|8896.5|61
1633059300000|2021-10-01 03:35:00|8908.8|8898.8|8912.5|8902.5|8913.8|8903.8|8906.1|8896.1|82
1633059600000|2021-10-01 03:40:00|8912.3|8902.3|8909.4|8899.4|8912.8|8902.8|8905.8|8895.8|69
1633059900000|2021-10-01 03:45:00|8909.1|8899.1|8905.5|8895.5|8912.1|8902.1|8905.5|8895.5|61
1633060200000|2021-10-01 03:50:00|8905.8|8895.8|8906.3|8896.3|8909|8899|8905.6|8895.6|74
1633060500000|2021-10-01 03:55:00|8906.6|8896.6|8898|8888|8910|8900|8897|8887|85
1633060800000|2021-10-01 04:00:00|8897.5|8887.5|8894.8|8884.8|8899|8889|8893|8883|79
1633061100000|2021-10-01 04:05:00|8895|8885|8887.9|8877.9|8896|8886|8887.8|8877.8|44
1633061400000|2021-10-01 04:10:00|8887.8|8877.8|8883.4|8873.4|8889.5|8879.5|8883.3|8873.3|35
1633061700000|2021-10-01 04:15:00|8883.8|8873.8|8893.3|8883.3|8893.4|8883.4|8882.3|8872.3|40
1633062000000|2021-10-01 04:20:00|8892.9|8882.9|8897.3|8887.3|8899.6|8889.6|8891.4|8881.4|52
1633062300000|2021-10-01 04:25:00|8897|8887|8891.5|8881.5|8899.1|8889.1|8891.5|8881.5|53
1633062600000|2021-10-01 04:30:00|8891.9|8881.9|8892.6|8882.6|8893.4|8883.4|8889.8|8879.8|28
1633062900000|2021-10-01 04:35:00|8892.9|8882.9|8896|8886|8897.5|8887.5|8892.9|8882.9|36
1633063200000|2021-10-01 04:40:00|8896.3|8886.3|8898.3|8888.3|8901|8891|8896.3|8886.3|67
1633063500000|2021-10-01 04:45:00|8898|8888|8898.6|8888.6|8900.5|8890.5|8895.4|8885.4|57
1633063800000|2021-10-01 04:50:00|8897.9|8887.9|8897.4|8887.4|8900.4|8890.4|8897.3|8887.3|48
1633064100000|2021-10-01 04:55:00|8897.8|8887.8|8897.1|8887.1|8899.3|8889.3|8896.4|8886.4|27
1633064400000|2021-10-01 05:00:00|8897.5|8887.5|8891.9|8881.9|8897.5|8887.5|8888.5|8878.5|86
1633064700000|2021-10-01 05:05:00|8891.5|8881.5|8885|8875|8891.5|8881.5|8884.4|8874.4|99
1633065000000|2021-10-01 05:10:00|8884.8|8874.8|8884.6|8874.6|8889.5|8879.5|8883.9|8873.9|80
1633065300000|2021-10-01 05:15:00|8884.3|8874.3|8895.4|8885.4|8897|8887|8884.3|8874.3|43
1633065600000|2021-10-01 05:20:00|8895.3|8885.3|8896|8886|8897|8887|8888.1|8878.1|78
1633065900000|2021-10-01 05:25:00|8895.5|8885.5|8887.6|8877.6|8896.9|8886.9|8885.8|8875.8|81
1633066200000|2021-10-01 05:30:00|8887.4|8877.4|8884.9|8874.9|8887.4|8877.4|8882.8|8872.8|108
1633066500000|2021-10-01 05:35:00|8886.1|8876.1|8887.9|8877.9|8888|8878|8884.4|8874.4|41
1633066800000|2021-10-01 05:40:00|8887.5|8877.5|8888.8|8878.8|8894.3|8884.3|8886.4|8876.4|80
1633067100000|2021-10-01 05:45:00|8888.6|8878.6|8896.6|8886.6|8896.6|8886.6|8888.6|8878.6|70
1633067400000|2021-10-01 05:50:00|8896.8|8886.8|8896.9|8886.9|8899.6|8889.6|8894.3|8884.3|51
1633067700000|2021-10-01 05:55:00|8896.5|8886.5|8904.5|8894.5|8904.5|8894.5|8892.5|8882.5|64
1633068000000|2021-10-01 06:00:00|8903.8|8893.8|8917.5|8907.5|8921.4|8911.4|8901.1|8891.1|135
1633068300000|2021-10-01 06:05:00|8917.8|8907.8|8921.8|8911.8|8923.8|8913.8|8917.8|8907.8|83
1633068600000|2021-10-01 06:10:00|8922|8912|8913.3|8903.3|8922.5|8912.5|8913|8903|114
1633068900000|2021-10-01 06:15:00|8912.8|8902.8|8918.8|8908.8|8923.5|8913.5|8907.9|8897.9|121
1633069200000|2021-10-01 06:20:00|8918.4|8908.4|8895.8|8885.8|8920.5|8910.5|8890.8|8880.8|170
1633069500000|2021-10-01 06:25:00|8896.1|8886.1|8903.8|8893.8|8906.5|8896.5|8892.6|8882.6|139
1633069800000|2021-10-01 06:30:00|8903.6|8893.6|8910.8|8900.8|8910.8|8900.8|8894.8|8884.8|124
1633070100000|2021-10-01 06:35:00|8911.3|8901.3|8918.8|8908.8|8924.1|8914.1|8911.3|8901.3|95
1633070400000|2021-10-01 06:40:00|8919.1|8909.1|8908.6|8898.6|8920.9|8910.9|8908.6|8898.6|82
1633070700000|2021-10-01 06:45:00|8909.3|8899.3|8917|8907|8917.5|8907.5|8909.3|8899.3|56
1633071000000|2021-10-01 06:50:00|8917.3|8907.3|8903.1|8893.1|8918.5|8908.5|8895.4|8885.4|101
1633071300000|2021-10-01 06:55:00|8903.9|8893.9|8935.1|8925.1|8935.8|8925.8|8903.9|8893.9|127
1633071600000|2021-10-01 07:00:00|8930.3|8920.3|8922.3|8912.3|8936.3|8926.3|8914.9|8904.9|206
1633071900000|2021-10-01 07:05:00|8922.6|8912.6|8935.5|8925.5|8940.1|8930.1|8919.1|8909.1|157
1633072200000|2021-10-01 07:10:00|8935.3|8925.3|8940.4|8930.4|8941.4|8931.4|8923|8913|237
1633072500000|2021-10-01 07:15:00|8940.1|8930.1|8951.5|8941.5|8951.5|8941.5|8929.1|8919.1|273
1633072800000|2021-10-01 07:20:00|8951.3|8941.3|8963.1|8953.1|8973.5|8963.5|8942.3|8932.3|209
1633073100000|2021-10-01 07:25:00|8963.4|8953.4|9001.3|8991.3|9003.3|8993.3|8963.4|8953.4|235
1633073400000|2021-10-01 07:30:00|9002|8992|8988.1|8978.1|9003.6|8993.6|8984.6|8974.6|210
1633073700000|2021-10-01 07:35:00|8988.3|8978.3|8995.8|8985.8|9002.8|8992.8|8988.3|8978.3|194
1633074000000|2021-10-01 07:40:00|8996.1|8986.1|8995.1|8985.1|8998.9|8988.9|8984.9|8974.9|159
1633074300000|2021-10-01 07:45:00|8995.3|8985.3|8998.3|8988.3|9001.4|8991.4|8991.5|8981.5|133
1633074600000|2021-10-01 07:50:00|8998.6|8988.6|9003.3|8993.3|9004.8|8994.8|8994|8984|108
1633074900000|2021-10-01 07:55:00|9003.5|8993.5|9013.5|9003.5|9031.5|9021.5|9000.6|8990.6|201
1633075200000|2021-10-01 08:00:00|9013.6|9003.6|9040|9030|9042.8|9032.8|9013.6|9003.6|291
1633075500000|2021-10-01 08:05:00|9040.3|9030.3|9028.8|9018.8|9051.8|9041.8|9028.4|9018.4|275
1633075800000|2021-10-01 08:10:00|9028.6|9018.6|9027.4|9017.4|9050.5|9040.5|9023.9|9013.9|209
1633076100000|2021-10-01 08:15:00|9028.8|9018.8|9022.5|9012.5|9030|9020|9013.9|9003.9|196
1633076400000|2021-10-01 08:20:00|9022.1|9012.1|9035.1|9025.1|9038.6|9028.6|9018|9008|156
1633076700000|2021-10-01 08:25:00|9035.5|9025.5|9072.9|9062.9|9076.6|9066.6|9034.4|9024.4|183
1633077000000|2021-10-01 08:30:00|9073|9063|9093.3|9083.3|9093.3|9083.3|9067.4|9057.4|231
1633077300000|2021-10-01 08:35:00|9093.4|9083.4|9102.6|9092.6|9108.8|9098.8|9093.1|9083.1|207
1633077600000|2021-10-01 08:40:00|9103.1|9093.1|9091.9|9081.9|9108.5|9098.5|9087.8|9077.8|140
1633077900000|2021-10-01 08:45:00|9092|9082|9092.3|9082.3|9100.1|9090.1|9091.4|9081.4|125
1633078200000|2021-10-01 08:50:00|9092.5|9082.5|9083.1|9073.1|9092.6|9082.6|9075.8|9065.8|155
1633078500000|2021-10-01 08:55:00|9083.4|9073.4|9076.8|9066.8|9083.4|9073.4|9068|9058|79
1633078800000|2021-10-01 09:00:00|9076.6|9066.6|9075.8|9065.8|9086.5|9076.5|9072.5|9062.5|207
1633079100000|2021-10-01 09:05:00|9075.5|9065.5|9112.6|9102.6|9119|9109|9075.1|9065.1|136
1633079400000|2021-10-01 09:10:00|9112.1|9102.1|9101.3|9091.3|9113.1|9103.1|9094.9|9084.9|129
1633079700000|2021-10-01 09:15:00|9101.5|9091.5|9097.4|9087.4|9103|9093|9097.3|9087.3|58
1633080000000|2021-10-01 09:20:00|9097.8|9087.8|9095.6|9085.6|9108.8|9098.8|9093.1|9083.1|106
1633080300000|2021-10-01 09:25:00|9097.1|9087.1|9098.9|9088.9|9103.3|9093.3|9094.9|9084.9|74
1633080600000|2021-10-01 09:30:00|9101|9091|9094.6|9084.6|9104|9094|9094.3|9084.3|56
1633080900000|2021-10-01 09:35:00|9094|9084|9087|9077|9094|9084|9081.9|9071.9|79
1633081200000|2021-10-01 09:40:00|9087.4|9077.4|9078.6|9068.6|9091|9081|9078.6|9068.6|57
1633081500000|2021-10-01 09:45:00|9078.9|9068.9|9071.1|9061.1|9081.3|9071.3|9068.6|9058.6|74
1633081800000|2021-10-01 09:50:00|9071.5|9061.5|9071.3|9061.3|9075.8|9065.8|9066.1|9056.1|99
1633082100000|2021-10-01 09:55:00|9071.6|9061.6|9082.1|9072.1|9085.8|9075.8|9071.1|9061.1|84
1633082400000|2021-10-01 10:00:00|9082.4|9072.4|9085|9075|9098.8|9088.8|9081.5|9071.5|101
1633082700000|2021-10-01 10:05:00|9085.4|9075.4|9086.1|9076.1|9088.6|9078.6|9083.4|9073.4|49
1633083000000|2021-10-01 10:10:00|9086.4|9076.4|9101.4|9091.4|9102.4|9092.4|9086.4|9076.4|83
1633083300000|2021-10-01 10:15:00|9101.6|9091.6|9098.4|9088.4|9103.1|9093.1|9096.6|9086.6|105
1633083600000|2021-10-01 10:20:00|9098|9088|9103|9093|9103.5|9093.5|9094.4|9084.4|85
1633083900000|2021-10-01 10:25:00|9103.4|9093.4|9099.9|9089.9|9103.6|9093.6|9097|9087|94
1633084200000|2021-10-01 10:30:00|9099.6|9089.6|9099.8|9089.8|9100.9|9090.9|9096.1|9086.1|98
1633084500000|2021-10-01 10:35:00|9098.8|9088.8|9086.9|9076.9|9100.6|9090.6|9085.9|9075.9|149
1633084800000|2021-10-01 10:40:00|9087|9077|9087.3|9077.3|9092.1|9082.1|9083.3|9073.3|100
1633085100000|2021-10-01 10:45:00|9085.4|9075.4|9083.4|9073.4|9086.3|9076.3|9080.5|9070.5|103
1633085400000|2021-10-01 10:50:00|9082.9|9072.9|9082.5|9072.5|9091.4|9081.4|9081.1|9071.1|80
1633085700000|2021-10-01 10:55:00|9082.4|9072.4|9075.9|9065.9|9082.4|9072.4|9071.3|9061.3|65
1633086000000|2021-10-01 11:00:00|9075.6|9065.6|9082.3|9072.3|9083.9|9073.9|9075.6|9065.6|56
1633086300000|2021-10-01 11:05:00|9081.9|9071.9|9089.6|9079.6|9089.6|9079.6|9080.6|9070.6|70
1633086600000|2021-10-01 11:10:00|9089.9|9079.9|9096|9086|9097.6|9087.6|9089.9|9079.9|75
1633086900000|2021-10-01 11:15:00|9096.4|9086.4|9096.4|9086.4|9099.1|9089.1|9095.3|9085.3|72
1633087200000|2021-10-01 11:20:00|9096.6|9086.6|9098|9088|9101.1|9091.1|9096.4|9086.4|84
1633087500000|2021-10-01 11:25:00|9097.8|9087.8|9104.1|9094.1|9104.8|9094.8|9097.5|9087.5|137
1633087800000|2021-10-01 11:30:00|9104.3|9094.3|9103.8|9093.8|9105.3|9095.3|9096.4|9086.4|149
1633088100000|2021-10-01 11:35:00|9104|9094|9101.4|9091.4|9104.6|9094.6|9097|9087|185
1633088400000|2021-10-01 11:40:00|9101.6|9091.6|9133.9|9123.9|9138.8|9128.8|9101.6|9091.6|180
1633088700000|2021-10-01 11:45:00|9134.6|9124.6|9140.5|9130.5|9147.5|9137.5|9134.6|9124.6|256
1633089000000|2021-10-01 11:50:00|9140.8|9130.8|9127.1|9117.1|9140.8|9130.8|9121.4|9111.4|162
1633089300000|2021-10-01 11:55:00|9127|9117|9133.6|9123.6|9146.3|9136.3|9126.6|9116.6|177
1633089600000|2021-10-01 12:00:00|9133.9|9123.9|9134.9|9124.9|9140.9|9130.9|9129.5|9119.5|183
1633089900000|2021-10-01 12:05:00|9134.4|9124.4|9139.3|9129.3|9145.9|9135.9|9125.9|9115.9|164
1633090200000|2021-10-01 12:10:00|9138.6|9128.6|9105.9|9095.9|9139|9129|9105.9|9095.9|224
1633090500000|2021-10-01 12:15:00|9105.5|9095.5|9090.3|9080.3|9110.8|9100.8|9086.6|9076.6|216
1633090800000|2021-10-01 12:20:00|9090.1|9080.1|9091.5|9081.5|9100.8|9090.8|9084.1|9074.1|159
1633091100000|2021-10-01 12:25:00|9089.5|9079.5|9074.3|9064.3|9102.8|9092.8|9074|9064|162
1633091400000|2021-10-01 12:30:00|9073.9|9063.9|9057.5|9047.5|9075.4|9065.4|9050.9|9040.9|327
1633091700000|2021-10-01 12:35:00|9057.3|9047.3|9051|9041|9059.8|9049.8|9038.5|9028.5|275
1633092000000|2021-10-01 12:40:00|9051.3|9041.3|9065|9055|9068.8|9058.8|9041|9031|303
1633092300000|2021-10-01 12:45:00|9065.3|9055.3|9048|9038|9066.8|9056.8|9046.5|9036.5|214
1633092600000|2021-10-01 12:50:00|9047.5|9037.5|9046.5|9036.5|9049|9039|9034|9024|195
1633092900000|2021-10-01 12:55:00|9047|9037|9064.8|9054.8|9068.8|9058.8|9042.5|9032.5|206
1633093200000|2021-10-01 13:00:00|9065|9055|9070.3|9060.3|9073.8|9063.8|9054.3|9044.3|220
1633093500000|2021-10-01 13:05:00|9070.5|9060.5|9083|9073|9085|9075|9065.5|9055.5|189
1633093800000|2021-10-01 13:10:00|9083.3|9073.3|9115.3|9105.3|9123.5|9113.5|9083.3|9073.3|255
1633094100000|2021-10-01 13:15:00|9115.5|9105.5|9101.5|9091.5|9117.5|9107.5|9096|9086|197
1633094400000|2021-10-01 13:20:00|9102.3|9092.3|9089.5|9079.5|9107.8|9097.8|9088.8|9078.8|135
1633094700000|2021-10-01 13:25:00|9090|9080|9097.8|9087.8|9103|9093|9089.5|9079.5|195
1633095000000|2021-10-01 13:30:00|9098.3|9088.3|9112.5|9102.5|9126|9116|9093.3|9083.3|363
1633095300000|2021-10-01 13:35:00|9111.5|9101.5|9120.3|9110.3|9127|9117|9109|9099|269
1633095600000|2021-10-01 13:40:00|9120.8|9110.8|9112|9102|9127.8|9117.8|9108.3|9098.3|218
1633095900000|2021-10-01 13:45:00|9112.5|9102.5|9115|9105|9127.5|9117.5|9110.3|9100.3|240
1633096200000|2021-10-01 13:50:00|9114|9104|9110.5|9100.5|9119.8|9109.8|9108|9098|312
1633096500000|2021-10-01 13:55:00|9110|9100|9103|9093|9122.4|9112.4|9099.1|9089.1|233
1633096800000|2021-10-01 14:00:00|9102.3|9092.3|9102.3|9092.3|9123|9113|9097|9087|475
1633097100000|2021-10-01 14:05:00|9102.5|9092.5|9115.4|9105.4|9121.5|9111.5|9101|9091|294
1633097400000|2021-10-01 14:10:00|9114.8|9104.8|9130.1|9120.1|9130.1|9120.1|9109.5|9099.5|351
1633097700000|2021-10-01 14:15:00|9130.5|9120.5|9136.8|9126.8|9136.8|9126.8|9126.8|9116.8|295
1633098000000|2021-10-01 14:20:00|9137|9127|9108.8|9098.8|9137|9127|9101.5|9091.5|280
1633098300000|2021-10-01 14:25:00|9109|9099|9122.8|9112.8|9130.3|9120.3|9103.8|9093.8|249
1633098600000|2021-10-01 14:30:00|9122.3|9112.3|9109.5|9099.5|9136.3|9126.3|9108.8|9098.8|288
1633098900000|2021-10-01 14:35:00|9109.8|9099.8|9090.3|9080.3|9112.5|9102.5|9081.8|9071.8|250
1633099200000|2021-10-01 14:40:00|9089|9079|9100.3|9090.3|9105.1|9095.1|9088|9078|181
1633099500000|2021-10-01 14:45:00|9099|9089|9103.5|9093.5|9106.5|9096.5|9092.3|9082.3|236
1633099800000|2021-10-01 14:50:00|9103.3|9093.3|9103.8|9093.8|9112.9|9102.9|9096.8|9086.8|177
1633100100000|2021-10-01 14:55:00|9103.5|9093.5|9114.8|9104.8|9119|9109|9103.5|9093.5|214
1633100400000|2021-10-01 15:00:00|9113.8|9103.8|9118.5|9108.5|9129.3|9119.3|9112|9102|247
1633100700000|2021-10-01 15:05:00|9118.8|9108.8|9106|9096|9120.8|9110.8|9105|9095|155
1633101000000|2021-10-01 15:10:00|9106.3|9096.3|9121.3|9111.3|9126.5|9116.5|9104.5|9094.5|203
1633101300000|2021-10-01 15:15:00|9121.5|9111.5|9123.8|9113.8|9134.5|9124.5|9120|9110|251
1633101600000|2021-10-01 15:20:00|9124.3|9114.3|9124|9114|9127|9117|9115.5|9105.5|193
1633101900000|2021-10-01 15:25:00|9124.3|9114.3|9121.5|9111.5|9128.8|9118.8|9120|9110|191
1633102200000|2021-10-01 15:30:00|9121.8|9111.8|9137.3|9127.3|9138.8|9128.8|9121.8|9111.8|193
1633102500000|2021-10-01 15:35:00|9137|9127|9134.3|9124.3|9138.8|9128.8|9132.5|9122.5|125
1633102800000|2021-10-01 15:40:00|9134.8|9124.8|9142.5|9132.5|9143.8|9133.8|9133.5|9123.5|123
1633103100000|2021-10-01 15:45:00|9142.3|9132.3|9130.3|9120.3|9143.3|9133.3|9127|9117|211
1633103400000|2021-10-01 15:50:00|9131|9121|9137.3|9127.3|9137.5|9127.5|9131|9121|82
1633103700000|2021-10-01 15:55:00|9137|9127|9135.3|9125.3|9139.8|9129.8|9130|9120|87
1633104000000|2021-10-01 16:00:00|9134.8|9124.8|9132.8|9122.8|9135.5|9125.5|9131.3|9121.3|49
1633104300000|2021-10-01 16:05:00|9134|9124|9143.8|9133.8|9143.8|9133.8|9133.3|9123.3|166
1633104600000|2021-10-01 16:10:00|9143.5|9133.5|9126.8|9116.8|9143.5|9133.5|9125.6|9115.6|142
1633104900000|2021-10-01 16:15:00|9127.3|9117.3|9128.8|9118.8|9132.1|9122.1|9123.5|9113.5|78
1633105200000|2021-10-01 16:20:00|9128.5|9118.5|9127.5|9117.5|9132.3|9122.3|9121.3|9111.3|107
1633105500000|2021-10-01 16:25:00|9127.8|9117.8|9126.8|9116.8|9133.8|9123.8|9124.3|9114.3|100
1633105800000|2021-10-01 16:30:00|9127|9117|9125.5|9115.5|9129.8|9119.8|9123.5|9113.5|100
1633106100000|2021-10-01 16:35:00|9125.3|9115.3|9127.5|9117.5|9130.3|9120.3|9122.5|9112.5|113
1633106400000|2021-10-01 16:40:00|9127.8|9117.8|9133.3|9123.3|9133.5|9123.5|9127.8|9117.8|112
1633106700000|2021-10-01 16:45:00|9133.8|9123.8|9127|9117|9140.3|9130.3|9127|9117|109
1633107000000|2021-10-01 16:50:00|9127.3|9117.3|9129.8|9119.8|9134.5|9124.5|9122|9112|122
1633107300000|2021-10-01 16:55:00|9131.3|9121.3|9140.4|9130.4|9143.6|9133.6|9129.9|9119.9|226
1633305600000|2021-10-04 00:00:00|9162|9146.3|9231.6|9221.6|9235.4|9225.4|9162|9146.3|38
1633305900000|2021-10-04 00:05:00|9231.9|9221.9|9240.4|9230.4|9240.8|9230.8|9229.4|9219.4|40
1633306200000|2021-10-04 00:10:00|9241.5|9231.5|9228.4|9218.4|9247.5|9237.5|9224.6|9214.6|87
1633306500000|2021-10-04 00:15:00|9228.5|9218.5|9215|9205|9228.5|9218.5|9214.6|9204.6|81
1633306800000|2021-10-04 00:20:00|9215.3|9205.3|9218|9208|9220|9210|9212.3|9202.3|91
1633307100000|2021-10-04 00:25:00|9217.1|9207.1|9209.3|9199.3|9217.8|9207.8|9208.8|9198.8|106
1633307400000|2021-10-04 00:30:00|9210|9200|9211|9201|9215|9205|9209.1|9199.1|95
1633307700000|2021-10-04 00:35:00|9211.4|9201.4|9203.3|9193.3|9212.3|9202.3|9203.1|9193.1|136
1633308000000|2021-10-04 00:40:00|9203.6|9193.6|9185|9175|9204|9194|9184.4|9174.4|110
1633308300000|2021-10-04 00:45:00|9184.9|9174.9|9181.9|9171.9|9189|9179|9180.8|9170.8|122
1633308600000|2021-10-04 00:50:00|9180.8|9170.8|9174.4|9164.4|9182.9|9172.9|9173.8|9163.8|122
1633308900000|2021-10-04 00:55:00|9174.8|9164.8|9185|9175|9187.4|9177.4|9174.3|9164.3|109
1633309200000|2021-10-04 01:00:00|9184.8|9174.8|9176.6|9166.6|9184.8|9174.8|9175.5|9165.5|77
1633309500000|2021-10-04 01:05:00|9176.5|9166.5|9177.1|9167.1|9179|9169|9174.5|9164.5|28
1633309800000|2021-10-04 01:10:00|9177|9167|9182.3|9172.3|9182.3|9172.3|9177|9167|20
1633310100000|2021-10-04 01:15:00|9182.4|9172.4|9189.4|9179.4|9192.1|9182.1|9182.4|9172.4|120
1633310400000|2021-10-04 01:20:00|9189.1|9179.1|9187.4|9177.4|9189.1|9179.1|9184.8|9174.8|35
1633310700000|2021-10-04 01:25:00|9187.6|9177.6|9190.3|9180.3|9190.8|9180.8|9186.9|9176.9|18
1633311000000|2021-10-04 01:30:00|9190|9180|9197.3|9187.3|9197.3|9187.3|9187.3|9177.3|67
1633311300000|2021-10-04 01:35:00|9197|9187|9177.5|9167.5|9199.6|9189.6|9176.8|9166.8|129
1633311600000|2021-10-04 01:40:00|9177.3|9167.3|9158.5|9148.5|9177.3|9167.3|9151.8|9141.8|203
1633311900000|2021-10-04 01:45:00|9158.3|9148.3|9139|9129|9158.8|9148.8|9139|9129|146
1633312200000|2021-10-04 01:50:00|9138.8|9128.8|9140.5|9130.5|9146.4|9136.4|9130.9|9120.9|190
1633312500000|2021-10-04 01:55:00|9140.4|9130.4|9155.9|9145.9|9155.9|9145.9|9139.4|9129.4|139
1633312800000|2021-10-04 02:00:00|9155.5|9145.5|9147.9|9137.9|9155.5|9145.5|9142.4|9132.4|133
1633313100000|2021-10-04 02:05:00|9147.6|9137.6|9151|9141|9151.5|9141.5|9139.3|9129.3|99
1633313400000|2021-10-04 02:10:00|9151.3|9141.3|9153.5|9143.5|9155.9|9145.9|9151|9141|71
1633313700000|2021-10-04 02:15:00|9153.1|9143.1|9153.6|9143.6|9163.5|9153.5|9149|9139|73
1633314000000|2021-10-04 02:20:00|9154.4|9144.4|9144.8|9134.8|9157.5|9147.5|9144.4|9134.4|62
1633314300000|2021-10-04 02:25:00|9145|9135|9153.6|9143.6|9160.4|9150.4|9136.6|9126.6|111
1633314600000|2021-10-04 02:30:00|9154|9144|9155.4|9145.4|9161.8|9151.8|9154|9144|117
1633314900000|2021-10-04 02:35:00|9154.4|9144.4|9165.6|9155.6|9166|9156|9153.5|9143.5|94
1633315200000|2021-10-04 02:40:00|9165.8|9155.8|9166.6|9156.6|9170|9160|9165.3|9155.3|51
1633315500000|2021-10-04 02:45:00|9166.5|9156.5|9166|9156|9166.5|9156.5|9162.4|9152.4|32
1633315800000|2021-10-04 02:50:00|9165.6|9155.6|9160.8|9150.8|9165.6|9155.6|9158.3|9148.3|58
1633316100000|2021-10-04 02:55:00|9161.1|9151.1|9154.8|9144.8|9161.1|9151.1|9151.9|9141.9|61
1633316400000|2021-10-04 03:00:00|9155.1|9145.1|9154.9|9144.9|9157.5|9147.5|9154.8|9144.8|92
1633316700000|2021-10-04 03:05:00|9154.6|9144.6|9157.8|9147.8|9159.6|9149.6|9153.5|9143.5|62
1633317000000|2021-10-04 03:10:00|9157.4|9147.4|9157.3|9147.3|9159.5|9149.5|9145.6|9135.6|78
1633317300000|2021-10-04 03:15:00|9158.4|9148.4|9161.1|9151.1|9161.1|9151.1|9153.9|9143.9|77
1633317600000|2021-10-04 03:20:00|9160.8|9150.8|9157|9147|9160.8|9150.8|9154.6|9144.6|31
1633317900000|2021-10-04 03:25:00|9156.6|9146.6|9154.9|9144.9|9156.9|9146.9|9153.9|9143.9|17
1633318200000|2021-10-04 03:30:00|9154.6|9144.6|9154|9144|9156.5|9146.5|9152.9|9142.9|102
1633318500000|2021-10-04 03:35:00|9154.3|9144.3|9157.5|9147.5|9157.5|9147.5|9153.3|9143.3|97
1633318800000|2021-10-04 03:40:00|9157.1|9147.1|9152.5|9142.5|9159.6|9149.6|9152.5|9142.5|73
1633319100000|2021-10-04 03:45:00|9152.8|9142.8|9159.8|9149.8|9160.1|9150.1|9152.8|9142.8|40
1633319400000|2021-10-04 03:50:00|9160|9150|9157.1|9147.1|9160|9150|9156.1|9146.1|43
1633319700000|2021-10-04 03:55:00|9156.6|9146.6|9146.3|9136.3|9158.3|9148.3|9146.3|9136.3|77
1633320000000|2021-10-04 04:00:00|9146.8|9136.8|9150.3|9140.3|9150.5|9140.5|9146.5|9136.5|41
1633320300000|2021-10-04 04:05:00|9150.5|9140.5|9152.9|9142.9|9153.9|9143.9|9150.5|9140.5|62
1633320600000|2021-10-04 04:10:00|9152.5|9142.5|9153.4|9143.4|9153.4|9143.4|9151.4|9141.4|13
1633320900000|2021-10-04 04:15:00|9153.6|9143.6|9159.5|9149.5|9159.8|9149.8|9153.4|9143.4|35
1633321200000|2021-10-04 04:20:00|9159.8|9149.8|9158.8|9148.8|9164.1|9154.1|9158.8|9148.8|34
1633321500000|2021-10-04 04:25:00|9159.1|9149.1|9155.3|9145.3|9159.3|9149.3|9155.3|9145.3|11
1633321800000|2021-10-04 04:30:00|9155.5|9145.5|9159.9|9149.9|9161.9|9151.9|9151.9|9141.9|28
1633322100000|2021-10-04 04:35:00|9159.5|9149.5|9162.3|9152.3|9162.6|9152.6|9158.1|9148.1|23
1633322400000|2021-10-04 04:40:00|9161.6|9151.6|9164.4|9154.4|9164.6|9154.6|9160.4|9150.4|29
1633322700000|2021-10-04 04:45:00|9164.8|9154.8|9163.3|9153.3|9169.1|9159.1|9163|9153|39
1633323000000|2021-10-04 04:50:00|9163|9153|9161.3|9151.3|9163.1|9153.1|9161|9151|21
1633323300000|2021-10-04 04:55:00|9161|9151|9163.4|9153.4|9164.5|9154.5|9160.8|9150.8|46
1633323600000|2021-10-04 05:00:00|9163.5|9153.5|9173|9163|9178.4|9168.4|9161.4|9151.4|122
1633323900000|2021-10-04 05:05:00|9172.8|9162.8|9181.6|9171.6|9181.6|9171.6|9172|9162|36
1633324200000|2021-10-04 05:10:00|9181.9|9171.9|9182.8|9172.8|9184|9174|9175.9|9165.9|92
1633324500000|2021-10-04 05:15:00|9183.5|9173.5|9186.3|9176.3|9186.8|9176.8|9182.1|9172.1|26
1633324800000|2021-10-04 05:20:00|9186|9176|9184.4|9174.4|9189.9|9179.9|9179.1|9169.1|48
1633325100000|2021-10-04 05:25:00|9184|9174|9190.9|9180.9|9190.9|9180.9|9183.6|9173.6|37
1633325400000|2021-10-04 05:30:00|9190.8|9180.8|9183.9|9173.9|9190.8|9180.8|9176|9166|57
1633325700000|2021-10-04 05:35:00|9183.8|9173.8|9183.9|9173.9|9186.9|9176.9|9183.8|9173.8|22
1633326000000|2021-10-04 05:40:00|9183.8|9173.8|9171.3|9161.3|9183.8|9173.8|9170.3|9160.3|82
1633326300000|2021-10-04 05:45:00|9171|9161|9181.6|9171.6|9181.9|9171.9|9169.1|9159.1|39
1633326600000|2021-10-04 05:50:00|9180.6|9170.6|9184.6|9174.6|9188.3|9178.3|9178.9|9168.9|73
1633326900000|2021-10-04 05:55:00|9184.3|9174.3|9176.1|9166.1|9184.9|9174.9|9171.3|9161.3|104
1633327200000|2021-10-04 06:00:00|9176.5|9166.5|9173.4|9163.4|9179.6|9169.6|9170.6|9160.6|150
1633327500000|2021-10-04 06:05:00|9173.1|9163.1|9168.5|9158.5|9173.1|9163.1|9166.9|9156.9|81
1633327800000|2021-10-04 06:10:00|9168|9158|9158.5|9148.5|9168|9158|9158.5|9148.5|61
1633328100000|2021-10-04 06:15:00|9158|9148|9158.1|9148.1|9158.5|9148.5|9150|9140|133
1633328400000|2021-10-04 06:20:00|9158.5|9148.5|9156.8|9146.8|9160.8|9150.8|9155.6|9145.6|109
1633328700000|2021-10-04 06:25:00|9156.5|9146.5|9159.3|9149.3|9162.3|9152.3|9156|9146|100
1633329000000|2021-10-04 06:30:00|9158.6|9148.6|9159.4|9149.4|9170.8|9160.8|9156.8|9146.8|122
1633329300000|2021-10-04 06:35:00|9158.9|9148.9|9150.5|9140.5|9159.5|9149.5|9150.5|9140.5|95
1633329600000|2021-10-04 06:40:00|9150.9|9140.9|9146.5|9136.5|9151.1|9141.1|9146.5|9136.5|77
1633329900000|2021-10-04 06:45:00|9146.3|9136.3|9141.9|9131.9|9146.3|9136.3|9138.3|9128.3|81
1633330200000|2021-10-04 06:50:00|9142.3|9132.3|9140.3|9130.3|9145.5|9135.5|9138.5|9128.5|65
1633330500000|2021-10-04 06:55:00|9143.8|9133.8|9158.8|9148.8|9158.8|9148.8|9141.8|9131.8|74
1633330800000|2021-10-04 07:00:00|9159.5|9149.5|9136.8|9126.8|9159.5|9149.5|9125.8|9115.8|247
1633331100000|2021-10-04 07:05:00|9136.5|9126.5|9141.5|9131.5|9146.8|9136.8|9135.8|9125.8|136
1633331400000|2021-10-04 07:10:00|9141.8|9131.8|9151.8|9141.8|9151.8|9141.8|9138.5|9128.5|164
1633331700000|2021-10-04 07:15:00|9151.5|9141.5|9149.5|9139.5|9156|9146|9145.3|9135.3|107
1633332000000|2021-10-04 07:20:00|9149.3|9139.3|9150|9140|9155.9|9145.9|9145.5|9135.5|110
1633332300000|2021-10-04 07:25:00|9150.5|9140.5|9173|9163|9179.5|9169.5|9150.5|9140.5|141
1633332600000|2021-10-04 07:30:00|9172.5|9162.5|9165.3|9155.3|9172.8|9162.8|9156.4|9146.4|220
1633332900000|2021-10-04 07:35:00|9165.8|9155.8|9168|9158|9174|9164|9164.5|9154.5|82
1633333200000|2021-10-04 07:40:00|9167.8|9157.8|9171.8|9161.8|9173|9163|9163|9153|113
1633333500000|2021-10-04 07:45:00|9171.5|9161.5|9177.5|9167.5|9188.3|9178.3|9169|9159|158
1633333800000|2021-10-04 07:50:00|9177.3|9167.3|9173.8|9163.8|9182.3|9172.3|9173|9163|130
1633334100000|2021-10-04 07:55:00|9174|9164|9178.5|9168.5|9178.8|9168.8|9173.3|9163.3|75
1633334400000|2021-10-04 08:00:00|9178.8|9168.8|9177.3|9167.3|9188.5|9178.5|9175.8|9165.8|193
1633334700000|2021-10-04 08:05:00|9177.5|9167.5|9176.8|9166.8|9180.5|9170.5|9176|9166|125
1633335000000|2021-10-04 08:10:00|9176.5|9166.5|9178|9168|9191.8|9181.8|9176.3|9166.3|117
1633335300000|2021-10-04 08:15:00|9177.8|9167.8|9178.5|9168.5|9183.8|9173.8|9177.3|9167.3|79
1633335600000|2021-10-04 08:20:00|9178.8|9168.8|9185.8|9175.8|9203.8|9193.8|9178.8|9168.8|152
1633335900000|2021-10-04 08:25:00|9185.5|9175.5|9185.3|9175.3|9195.8|9185.8|9183.5|9173.5|127
1633336200000|2021-10-04 08:30:00|9185|9175|9190.3|9180.3|9194.3|9184.3|9182.5|9172.5|131
1633336500000|2021-10-04 08:35:00|9190|9180|9194.5|9184.5|9195.3|9185.3|9185|9175|136
1633336800000|2021-10-04 08:40:00|9194.8|9184.8|9191.3|9181.3|9201.3|9191.3|9190.8|9180.8|104
1633337100000|2021-10-04 08:45:00|9190.8|9180.8|9191.8|9181.8|9198|9188|9189.8|9179.8|102
1633337400000|2021-10-04 08:50:00|9192|9182|9207.3|9197.3|9218|9208|9191|9181|104
1633337700000|2021-10-04 08:55:00|9207|9197|9213.5|9203.5|9214|9204|9202.5|9192.5|92
1633338000000|2021-10-04 09:00:00|9213.8|9203.8|9223.5|9213.5|9232|9222|9213.8|9203.8|205
1633338300000|2021-10-04 09:05:00|9223.3|9213.3|9233.5|9223.5|9235|9225|9222|9212|100
1633338600000|2021-10-04 09:10:00|9233.8|9223.8|9250|9240|9252|9242|9232|9222|142
1633338900000|2021-10-04 09:15:00|9249.3|9239.3|9239.5|9229.5|9250.8|9240.8|9236.5|9226.5|155
1633339200000|2021-10-04 09:20:00|9239.8|9229.8|9234.3|9224.3|9242.3|9232.3|9234.3|9224.3|96
1633339500000|2021-10-04 09:25:00|9234.8|9224.8|9225.8|9215.8|9235|9225|9225.3|9215.3|150
1633339800000|2021-10-04 09:30:00|9225.5|9215.5|9220.5|9210.5|9225.5|9215.5|9218.1|9208.1|93
1633340100000|2021-10-04 09:35:00|9220.3|9210.3|9221.8|9211.8|9224|9214|9215.8|9205.8|63
1633340400000|2021-10-04 09:40:00|9222|9212|9223.3|9213.3|9224|9214|9221|9211|54
1633340700000|2021-10-04 09:45:00|9223.8|9213.8|9228.8|9218.8|9230.8|9220.8|9221.4|9211.4|91
1633341000000|2021-10-04 09:50:00|9228|9218|9226.3|9216.3|9232.3|9222.3|9225.8|9215.8|133
1633341300000|2021-10-04 09:55:00|9226.5|9216.5|9232|9222|9235.5|9225.5|9226.5|9216.5|62
1633341600000|2021-10-04 10:00:00|9233.3|9223.3|9235.5|9225.5|9236.3|9226.3|9231.3|9221.3|72
1633341900000|2021-10-04 10:05:00|9235.3|9225.3|9231.3|9221.3|9235.3|9225.3|9229.8|9219.8|89
1633342200000|2021-10-04 10:10:00|9231|9221|9239.3|9229.3|9241.5|9231.5|9229.5|9219.5|99
1633342500000|2021-10-04 10:15:00|9239.8|9229.8|9240.3|9230.3|9244.3|9234.3|9239.8|9229.8|61
1633342800000|2021-10-04 10:20:00|9240.5|9230.5|9240.5|9230.5|9241.8|9231.8|9237|9227|56
1633343100000|2021-10-04 10:25:00|9240.3|9230.3|9247|9237|9250.3|9240.3|9240.3|9230.3|86
1633343400000|2021-10-04 10:30:00|9246.5|9236.5|9255.5|9245.5|9259.5|9249.5|9245.5|9235.5|68
1633343700000|2021-10-04 10:35:00|9255.3|9245.3|9267|9257|9268.8|9258.8|9255.3|9245.3|84
1633344000000|2021-10-04 10:40:00|9266.8|9256.8|9275.8|9265.8|9280.6|9270.6|9266.5|9256.5|140
1633344300000|2021-10-04 10:45:00|9275.3|9265.3|9270.8|9260.8|9279|9269|9270.8|9260.8|103
1633344600000|2021-10-04 10:50:00|9270.5|9260.5|9278.3|9268.3|9279|9269|9270.3|9260.3|99
1633344900000|2021-10-04 10:55:00|9278.5|9268.5|9280|9270|9280.8|9270.8|9276.8|9266.8|76
1633345200000|2021-10-04 11:00:00|9280.3|9270.3|9277.8|9267.8|9280.8|9270.8|9276|9266|73
1633345500000|2021-10-04 11:05:00|9277|9267|9278.3|9268.3|9279|9269|9274.3|9264.3|102
1633345800000|2021-10-04 11:10:00|9278|9268|9267.8|9257.8|9278.3|9268.3|9264|9254|128
1633346100000|2021-10-04 11:15:00|9267.5|9257.5|9259.8|9249.8|9269|9259|9259.3|9249.3|116
1633346400000|2021-10-04 11:20:00|9259.3|9249.3|9270|9260|9271.3|9261.3|9259.3|9249.3|116
1633346700000|2021-10-04 11:25:00|9270.3|9260.3|9278|9268|9283.8|9273.8|9269.3|9259.3|134
1633347000000|2021-10-04 11:30:00|9278.5|9268.5|9279|9269|9289|9279|9265|9255|236
1633347300000|2021-10-04 11:35:00|9278.8|9268.8|9270.5|9260.5|9281.3|9271.3|9266.6|9256.6|175
1633347600000|2021-10-04 11:40:00|9271|9261|9271|9261|9273.5|9263.5|9267.5|9257.5|107
1633347900000|2021-10-04 11:45:00|9270.3|9260.3|9274.9|9264.9|9285.4|9275.4|9269.5|9259.5|114
1633348200000|2021-10-04 11:50:00|9275|9265|9288|9278|9288.8|9278.8|9275|9265|139
1633348500000|2021-10-04 11:55:00|9288.5|9278.5|9309|9299|9311.5|9301.5|9287|9277|183
1633348800000|2021-10-04 12:00:00|9309.3|9299.3|9322.5|9312.5|9323|9313|9307|9297|206
1633349100000|2021-10-04 12:05:00|9322.8|9312.8|9330.3|9320.3|9332.5|9322.5|9318.3|9308.3|229
1633349400000|2021-10-04 12:10:00|9329.5|9319.5|9320|9310|9334|9324|9313.5|9303.5|185
1633349700000|2021-10-04 12:15:00|9319.5|9309.5|9328.5|9318.5|9333.3|9323.3|9315.5|9305.5|147
1633350000000|2021-10-04 12:20:00|9327.8|9317.8|9328|9318|9344.5|9334.5|9319.8|9309.8|237
1633350300000|2021-10-04 12:25:00|9328.8|9318.8|9339.8|9329.8|9345|9335|9328.5|9318.5|195
1633350600000|2021-10-04 12:30:00|9339.3|9329.3|9330.3|9320.3|9339.5|9329.5|9323.5|9313.5|220
1633350900000|2021-10-04 12:35:00|9330|9320|9338.5|9328.5|9345.3|9335.3|9330|9320|220
1633351200000|2021-10-04 12:40:00|9338.8|9328.8|9342.3|9332.3|9345.3|9335.3|9337.8|9327.8|167
1633351500000|2021-10-04 12:45:00|9342.5|9332.5|9337.3|9327.3|9343.8|9333.8|9335.3|9325.3|203
1633351800000|2021-10-04 12:50:00|9337.5|9327.5|9345.8|9335.8|9347|9337|9332.3|9322.3|190
1633352100000|2021-10-04 12:55:00|9346.3|9336.3|9349.8|9339.8|9362.5|9352.5|9344.8|9334.8|179
1633352400000|2021-10-04 13:00:00|9349.5|9339.5|9334.8|9324.8|9351|9341|9334.8|9324.8|264
1633352700000|2021-10-04 13:05:00|9334.9|9324.9|9327.3|9317.3|9344.5|9334.5|9321.8|9311.8|228
1633353000000|2021-10-04 13:10:00|9327.5|9317.5|9347.5|9337.5|9347.8|9337.8|9327.5|9317.5|200
1633353300000|2021-10-04 13:15:00|9346|9336|9350.8|9340.8|9359.5|9349.5|9345.5|9335.5|171
1633353600000|2021-10-04 13:20:00|9350|9340|9346.8|9336.8|9352.5|9342.5|9342.3|9332.3|136
1633353900000|2021-10-04 13:25:00|9346.5|9336.5|9351.3|9341.3|9352.3|9342.3|9342|9332|168
1633354200000|2021-10-04 13:30:00|9351|9341|9348.8|9338.8|9354.3|9344.3|9343.3|9333.3|402
1633354500000|2021-10-04 13:35:00|9347.5|9337.5|9362.5|9352.5|9363.8|9353.8|9347|9337|302
1633354800000|2021-10-04 13:40:00|9362.3|9352.3|9370.5|9360.5|9378.3|9368.3|9359|9349|292
1633355100000|2021-10-04 13:45:00|9369|9359|9373.5|9363.5|9379|9369|9369|9359|356
1633355400000|2021-10-04 13:50:00|9373.3|9363.3|9382.3|9372.3|9382.3|9372.3|9364.5|9354.5|355
1633355700000|2021-10-04 13:55:00|9382.5|9372.5|9372.5|9362.5|9384|9374|9370.3|9360.3|291
1633356000000|2021-10-04 14:00:00|9372.8|9362.8|9344.8|9334.8|9378.5|9368.5|9335.5|9325.5|357
1633356300000|2021-10-04 14:05:00|9344.5|9334.5|9358.5|9348.5|9365|9355|9342.8|9332.8|300
1633356600000|2021-10-04 14:10:00|9357.3|9347.3|9341.8|9331.8|9357.3|9347.3|9341.8|9331.8|223
1633356900000|2021-10-04 14:15:00|9341.5|9331.5|9327.8|9317.8|9354|9344|9325.3|9315.3|281
1633357200000|2021-10-04 14:20:00|9327.5|9317.5|9298|9288|9328|9318|9294.3|9284.3|367
1633357500000|2021-10-04 14:25:00|9297.3|9287.3|9282|9272|9305|9295|9282|9272|259
1633357800000|2021-10-04 14:30:00|9281.5|9271.5|9289.5|9279.5|9299|9289|9271.3|9261.3|367
1633358100000|2021-10-04 14:35:00|9289.3|9279.3|9309.8|9299.8|9317.4|9307.4|9280.3|9270.3|404
1633358400000|2021-10-04 14:40:00|9310|9300|9320|9310|9322.8|9312.8|9309.3|9299.3|223
1633358700000|2021-10-04 14:45:00|9318.3|9308.3|9316.5|9306.5|9325.5|9315.5|9315.5|9305.5|231
1633359000000|2021-10-04 14:50:00|9316.8|9306.8|9279.8|9269.8|9321|9311|9277.5|9267.5|380
1633359300000|2021-10-04 14:55:00|9280.3|9270.3|9294.3|9284.3|9297.8|9287.8|9280.3|9270.3|231
1633359600000|2021-10-04 15:00:00|9294|9284|9298.5|9288.5|9301.8|9291.8|9292.5|9282.5|241
1633359900000|2021-10-04 15:05:00|9297.8|9287.8|9288.5|9278.5|9300.8|9290.8|9288|9278|244
1633360200000|2021-10-04 15:10:00|9288.3|9278.3|9291|9281|9292|9282|9282|9272|183
1633360500000|2021-10-04 15:15:00|9290.8|9280.8|9283|9273|9291.8|9281.8|9282|9272|166
1633360800000|2021-10-04 15:20:00|9282.8|9272.8|9260.5|9250.5|9282.8|9272.8|9256.8|9246.8|291
1633361100000|2021-10-04 15:25:00|9260.8|9250.8|9272.8|9262.8|9274.9|9264.9|9257.5|9247.5|214
1633361400000|2021-10-04 15:30:00|9273.8|9263.8|9273.9|9263.9|9279.5|9269.5|9270.5|9260.5|210
1633361700000|2021-10-04 15:35:00|9274.1|9264.1|9260|9250|9283.5|9273.5|9258.8|9248.8|149
1633362000000|2021-10-04 15:40:00|9260.3|9250.3|9251.8|9241.8|9263.3|9253.3|9244.5|9234.5|179
1633362300000|2021-10-04 15:45:00|9252.3|9242.3|9265.3|9255.3|9267.3|9257.3|9245|9235|163
1633362600000|2021-10-04 15:50:00|9265.5|9255.5|9281.8|9271.8|9282|9272|9265.5|9255.5|126
1633362900000|2021-10-04 15:55:00|9281.6|9271.6|9290.5|9280.5|9291.5|9281.5|9273.5|9263.5|156
1633363200000|2021-10-04 16:00:00|9290.3|9280.3|9293|9283|9294.3|9284.3|9286.3|9276.3|65
1633363500000|2021-10-04 16:05:00|9292.8|9282.8|9292.8|9282.8|9295.9|9285.9|9286.8|9276.8|70
1633363800000|2021-10-04 16:10:00|9293|9283|9292.8|9282.8|9294.8|9284.8|9291.8|9281.8|74
1633364100000|2021-10-04 16:15:00|9292.5|9282.5|9283|9273|9293.5|9283.5|9282|9272|105
1633364400000|2021-10-04 16:20:00|9282.8|9272.8|9268.9|9258.9|9284|9274|9268.9|9258.9|124
1633364700000|2021-10-04 16:25:00|9267.4|9257.4|9250.5|9240.5|9269.8|9259.8|9247.3|9237.3|130
1633365000000|2021-10-04 16:30:00|9250.3|9240.3|9263.8|9253.8|9263.8|9253.8|9242.8|9232.8|172
1633365300000|2021-10-04 16:35:00|9263.5|9253.5|9257|9247|9263.8|9253.8|9253.3|9243.3|96
1633365600000|2021-10-04 16:40:00|9256.8|9246.8|9259.8|9249.8|9263.3|9253.3|9254.8|9244.8|160
1633365900000|2021-10-04 16:45:00|9260.5|9250.5|9272.8|9262.8|9273|9263|9251.8|9241.8|168
1633366200000|2021-10-04 16:50:00|9273.5|9263.5|9268|9258|9273.5|9263.5|9263|9253|187
1633366500000|2021-10-04 16:55:00|9267.8|9257.8|9261.6|9251.6|9271.9|9261.9|9259.4|9249.4|190
1633392000000|2021-10-05 00:00:00|9248.3|9238.3|9256.9|9246.9|9257.5|9247.5|9248.3|9238.3|20
1633392300000|2021-10-05 00:05:00|9257.5|9247.5|9251.9|9241.9|9257.5|9247.5|9251.9|9241.9|32
1633392600000|2021-10-05 00:10:00|9251.6|9241.6|9248.5|9238.5|9252.3|9242.3|9248.5|9238.5|12
1633392900000|2021-10-05 00:15:00|9248.4|9238.4|9236.9|9226.9|9248.4|9238.4|9236.8|9226.8|40
1633393200000|2021-10-05 00:20:00|9237.4|9227.4|9232.9|9222.9|9237.4|9227.4|9232.5|9222.5|42
1633393500000|2021-10-05 00:25:00|9233.3|9223.3|9233.8|9223.8|9233.9|9223.9|9232.5|9222.5|72
1633393800000|2021-10-05 00:30:00|9233.5|9223.5|9228.5|9218.5|9233.5|9223.5|9228.3|9218.3|26
1633394100000|2021-10-05 00:35:00|9228.6|9218.6|9228|9218|9228.8|9218.8|9227.5|9217.5|13
1633394400000|2021-10-05 00:40:00|9228.9|9218.9|9224|9214|9228.9|9218.9|9224|9214|35
1633394700000|2021-10-05 00:45:00|9223.8|9213.8|9224.8|9214.8|9225|9215|9223.6|9213.6|52
1633395000000|2021-10-05 00:50:00|9224.9|9214.9|9228.8|9218.8|9229.3|9219.3|9224.4|9214.4|124
1633395300000|2021-10-05 00:55:00|9228.5|9218.5|9228.6|9218.6|9229.1|9219.1|9224.8|9214.8|87
1633395600000|2021-10-05 01:00:00|9228.9|9218.9|9227.3|9217.3|9237.3|9227.3|9225.8|9215.8|123
1633395900000|2021-10-05 01:05:00|9227.5|9217.5|9215.9|9205.9|9227.9|9217.9|9214.9|9204.9|130
1633396200000|2021-10-05 01:10:00|9215.5|9205.5|9215.3|9205.3|9219|9209|9214.3|9204.3|109
1633396500000|2021-10-05 01:15:00|9215.5|9205.5|9202|9192|9217.3|9207.3|9201.9|9191.9|162
1633396800000|2021-10-05 01:20:00|9201.8|9191.8|9197.3|9187.3|9201.8|9191.8|9193.4|9183.4|136
1633397100000|2021-10-05 01:25:00|9197.5|9187.5|9201.8|9191.8|9202.4|9192.4|9197.3|9187.3|76
1633397400000|2021-10-05 01:30:00|9201.4|9191.4|9190.9|9180.9|9201.4|9191.4|9188.5|9178.5|184
1633397700000|2021-10-05 01:35:00|9191.1|9181.1|9198|9188|9198|9188|9184|9174|176
1633398000000|2021-10-05 01:40:00|9197.8|9187.8|9208|9198|9208.3|9198.3|9195.3|9185.3|112
1633398300000|2021-10-05 01:45:00|9208.1|9198.1|9212.9|9202.9|9212.9|9202.9|9207.3|9197.3|55
1633398600000|2021-10-05 01:50:00|9213.1|9203.1|9225.8|9215.8|9226.9|9216.9|9213.1|9203.1|125
1633398900000|2021-10-05 01:55:00|9226|9216|9223|9213|9231|9221|9220.4|9210.4|74
1633399200000|2021-10-05 02:00:00|9222.8|9212.8|9221.3|9211.3|9222.8|9212.8|9216.5|9206.5|95
1633399500000|2021-10-05 02:05:00|9221.5|9211.5|9219.3|9209.3|9230|9220|9219.3|9209.3|64
1633399800000|2021-10-05 02:10:00|9219.5|9209.5|9220|9210|9222|9212|9217|9207|68
1633400100000|2021-10-05 02:15:00|9219.5|9209.5|9221.6|9211.6|9222.8|9212.8|9218.5|9208.5|62
1633400400000|2021-10-05 02:20:00|9221.9|9211.9|9219.3|9209.3|9224.1|9214.1|9218.6|9208.6|51
1633400700000|2021-10-05 02:25:00|9219|9209|9222.5|9212.5|9222.5|9212.5|9217.3|9207.3|58
1633401000000|2021-10-05 02:30:00|9222.9|9212.9|9233.5|9223.5|9235.1|9225.1|9222.9|9212.9|60
1633401300000|2021-10-05 02:35:00|9233.8|9223.8|9248.5|9238.5|9249.1|9239.1|9233.8|9223.8|90
1633401600000|2021-10-05 02:40:00|9248.9|9238.9|9250.4|9240.4|9250.4|9240.4|9244.5|9234.5|100
1633401900000|2021-10-05 02:45:00|9250.6|9240.6|9250.3|9240.3|9253.6|9243.6|9249.8|9239.8|122
1633402200000|2021-10-05 02:50:00|9250.5|9240.5|9250.4|9240.4|9251.4|9241.4|9249.8|9239.8|54
1633402500000|2021-10-05 02:55:00|9250.3|9240.3|9261.8|9251.8|9261.8|9251.8|9250.3|9240.3|23
1633402800000|2021-10-05 03:00:00|9262|9252|9263|9253|9269.1|9259.1|9261.9|9251.9|45
1633403100000|2021-10-05 03:05:00|9262.8|9252.8|9255.6|9245.6|9262.8|9252.8|9254.5|9244.5|49
1633403400000|2021-10-05 03:10:00|9255.5|9245.5|9255.6|9245.6|9259.6|9249.6|9255.1|9245.1|60
1633403700000|2021-10-05 03:15:00|9256.9|9246.9|9247.5|9237.5|9257.4|9247.4|9246.8|9236.8|46
1633404000000|2021-10-05 03:20:00|9247|9237|9248.8|9238.8|9248.9|9238.9|9246.3|9236.3|40
1633404300000|2021-10-05 03:25:00|9249.1|9239.1|9243.1|9233.1|9249.1|9239.1|9243.1|9233.1|16
1633404600000|2021-10-05 03:30:00|9242.9|9232.9|9226.5|9216.5|9242.9|9232.9|9226.5|9216.5|37
1633404900000|2021-10-05 03:35:00|9226|9216|9237.3|9227.3|9237.3|9227.3|9225.8|9215.8|63
1633405200000|2021-10-05 03:40:00|9236.9|9226.9|9236.4|9226.4|9238|9228|9235.6|9225.6|33
1633405500000|2021-10-05 03:45:00|9236|9226|9235.4|9225.4|9236.3|9226.3|9229.3|9219.3|53
1633405800000|2021-10-05 03:50:00|9235.6|9225.6|9238.1|9228.1|9238.5|9228.5|9235.6|9225.6|28
1633406100000|2021-10-05 03:55:00|9238|9228|9237|9227|9238|9228|9235.4|9225.4|17
1633406400000|2021-10-05 04:00:00|9236.8|9226.8|9232.4|9222.4|9237|9227|9231|9221|32
1633406700000|2021-10-05 04:05:00|9232.6|9222.6|9232.9|9222.9|9234.6|9224.6|9231.6|9221.6|26
1633407000000|2021-10-05 04:10:00|9232.8|9222.8|9232.4|9222.4|9233.1|9223.1|9232.4|9222.4|24
1633407300000|2021-10-05 04:15:00|9231.9|9221.9|9227.4|9217.4|9231.9|9221.9|9226.8|9216.8|15
1633407600000|2021-10-05 04:20:00|9227.6|9217.6|9227.6|9217.6|9228|9218|9226.5|9216.5|42
1633407900000|2021-10-05 04:25:00|9228|9218|9224.3|9214.3|9228|9218|9224.1|9214.1|19
1633408200000|2021-10-05 04:30:00|9224.1|9214.1|9217.8|9207.8|9224.3|9214.3|9217|9207|25
1633408500000|2021-10-05 04:35:00|9217.5|9207.5|9217.3|9207.3|9217.8|9207.8|9217.3|9207.3|9
1633408800000|2021-10-05 04:40:00|9216.8|9206.8|9221.3|9211.3|9221.6|9211.6|9216.5|9206.5|14
1633409100000|2021-10-05 04:45:00|9221|9211|9222.3|9212.3|9225.3|9215.3|9220.8|9210.8|62
1633409400000|2021-10-05 04:50:00|9221.1|9211.1|9218.1|9208.1|9222|9212|9217|9207|30
1633409700000|2021-10-05 04:55:00|9217.3|9207.3|9218.6|9208.6|9221.4|9211.4|9215.4|9205.4|22
1633410000000|2021-10-05 05:00:00|9218.3|9208.3|9218.6|9208.6|9220.6|9210.6|9216.8|9206.8|37
1633410300000|2021-10-05 05:05:00|9218.3|9208.3|9219.4|9209.4|9219.9|9209.9|9213.8|9203.8|79
1633410600000|2021-10-05 05:10:00|9219.1|9209.1|9209.1|9199.1|9219.6|9209.6|9208.5|9198.5|88
1633410900000|2021-10-05 05:15:00|9209.5|9199.5|9204|9194|9210.4|9200.4|9203.3|9193.3|67
1633411200000|2021-10-05 05:20:00|9203.9|9193.9|9207.3|9197.3|9209|9199|9203.9|9193.9|82
1633411500000|2021-10-05 05:25:00|9207.1|9197.1|9211.4|9201.4|9215.1|9205.1|9203.9|9193.9|83
1633411800000|2021-10-05 05:30:00|9211.1|9201.1|9203|9193|9211.1|9201.1|9202.5|9192.5|30
1633412100000|2021-10-05 05:35:00|9202.8|9192.8|9199.1|9189.1|9203.5|9193.5|9198.8|9188.8|56
1633412400000|2021-10-05 05:40:00|9198.8|9188.8|9192.5|9182.5|9198.8|9188.8|9192.5|9182.5|85
1633412700000|2021-10-05 05:45:00|9192.8|9182.8|9197.3|9187.3|9197.3|9187.3|9192.5|9182.5|34
1633413000000|2021-10-05 05:50:00|9196.9|9186.9|9196.4|9186.4|9197.9|9187.9|9192.9|9182.9|50
1633413300000|2021-10-05 05:55:00|9196.1|9186.1|9198.3|9188.3|9199.4|9189.4|9194.3|9184.3|64
1633413600000|2021-10-05 06:00:00|9198.4|9188.4|9196|9186|9204.8|9194.8|9194.5|9184.5|118
1633413900000|2021-10-05 06:05:00|9195.8|9185.8|9166.8|9156.8|9196|9186|9164.9|9154.9|144
1633414200000|2021-10-05 06:10:00|9166.5|9156.5|9176.3|9166.3|9177.9|9167.9|9165.8|9155.8|133
1633414500000|2021-10-05 06:15:00|9176|9166|9176|9166|9179.1|9169.1|9167.5|9157.5|86
1633414800000|2021-10-05 06:20:00|9175.1|9165.1|9181.8|9171.8|9186.8|9176.8|9173.9|9163.9|79
1633415100000|2021-10-05 06:25:00|9181.5|9171.5|9184.5|9174.5|9184.5|9174.5|9177|9167|48
1633415400000|2021-10-05 06:30:00|9184.3|9174.3|9176|9166|9184.3|9174.3|9176|9166|62
1633415700000|2021-10-05 06:35:00|9176.6|9166.6|9173.5|9163.5|9177.1|9167.1|9167|9157|75
1633416000000|2021-10-05 06:40:00|9173.1|9163.1|9177.6|9167.6|9178.9|9168.9|9170.9|9160.9|94
1633416300000|2021-10-05 06:45:00|9177.8|9167.8|9171|9161|9178.5|9168.5|9170.5|9160.5|60
1633416600000|2021-10-05 06:50:00|9171.9|9161.9|9176.3|9166.3|9178.4|9168.4|9168.3|9158.3|79
1633416900000|2021-10-05 06:55:00|9176|9166|9176.8|9166.8|9177.5|9167.5|9170.3|9160.3|90
1633417200000|2021-10-05 07:00:00|9175|9165|9164|9154|9175|9165|9149.8|9139.8|171
1633417500000|2021-10-05 07:05:00|9163.8|9153.8|9179.3|9169.3|9185|9175|9160.8|9150.8|126
1633417800000|2021-10-05 07:10:00|9178.3|9168.3|9205.3|9195.3|9205.3|9195.3|9176.3|9166.3|118
1633418100000|2021-10-05 07:15:00|9206|9196|9207.8|9197.8|9217.5|9207.5|9205.8|9195.8|135
1633418400000|2021-10-05 07:20:00|9208|9198|9227.3|9217.3|9227.8|9217.8|9206.5|9196.5|100
1633418700000|2021-10-05 07:25:00|9227|9217|9219|9209|9227.8|9217.8|9216.8|9206.8|142
1633419000000|2021-10-05 07:30:00|9219.3|9209.3|9207.3|9197.3|9220|9210|9206|9196|162
1633419300000|2021-10-05 07:35:00|9207.5|9197.5|9203.5|9193.5|9211.3|9201.3|9194.8|9184.8|147
1633419600000|2021-10-05 07:40:00|9203.8|9193.8|9188.5|9178.5|9203.8|9193.8|9181.3|9171.3|149
1633419900000|2021-10-05 07:45:00|9188.3|9178.3|9182.8|9172.8|9192|9182|9177.6|9167.6|113
1633420200000|2021-10-05 07:50:00|9182.4|9172.4|9190|9180|9194.6|9184.6|9180.4|9170.4|118
1633420500000|2021-10-05 07:55:00|9190.8|9180.8|9193.8|9183.8|9200|9190|9190.8|9180.8|69
1633420800000|2021-10-05 08:00:00|9193.3|9183.3|9215.5|9205.5|9215.5|9205.5|9184.8|9174.8|116
1633421100000|2021-10-05 08:05:00|9215.3|9205.3|9214.8|9204.8|9216.8|9206.8|9200.8|9190.8|96
1633421400000|2021-10-05 08:10:00|9214.5|9204.5|9236.8|9226.8|9237.3|9227.3|9208|9198|136
1633421700000|2021-10-05 08:15:00|9237|9227|9226.3|9216.3|9237|9227|9225.3|9215.3|134
1633422000000|2021-10-05 08:20:00|9226|9216|9221.3|9211.3|9227.3|9217.3|9220.8|9210.8|101
1633422300000|2021-10-05 08:25:00|9221.5|9211.5|9193|9183|9221.5|9211.5|9192.3|9182.3|106
1633422600000|2021-10-05 08:30:00|9193.3|9183.3|9179.3|9169.3|9206.5|9196.5|9171.8|9161.8|131
1633422900000|2021-10-05 08:35:00|9179|9169|9173.8|9163.8|9186.8|9176.8|9173.8|9163.8|139
1633423200000|2021-10-05 08:40:00|9173|9163|9170.5|9160.5|9177.8|9167.8|9166.8|9156.8|113
1633423500000|2021-10-05 08:45:00|9169.6|9159.6|9167.8|9157.8|9170|9160|9162.8|9152.8|130
1633423800000|2021-10-05 08:50:00|9168|9158|9174.8|9164.8|9178.5|9168.5|9167.3|9157.3|100
1633424100000|2021-10-05 08:55:00|9174.5|9164.5|9178.3|9168.3|9179.3|9169.3|9173.8|9163.8|65
1633424400000|2021-10-05 09:00:00|9177.8|9167.8|9167.3|9157.3|9183.8|9173.8|9165.4|9155.4|112
1633424700000|2021-10-05 09:05:00|9167.5|9157.5|9170|9160|9173|9163|9165.3|9155.3|68
1633425000000|2021-10-05 09:10:00|9169.8|9159.8|9178.5|9168.5|9180.5|9170.5|9165.3|9155.3|79
1633425300000|2021-10-05 09:15:00|9178.3|9168.3|9178|9168|9178.3|9168.3|9170.5|9160.5|71
1633425600000|2021-10-05 09:20:00|9178.5|9168.5|9179.8|9169.8|9181|9171|9174|9164|89
1633425900000|2021-10-05 09:25:00|9179.5|9169.5|9176|9166|9179.5|9169.5|9174.8|9164.8|25
1633426200000|2021-10-05 09:30:00|9175.5|9165.5|9168.3|9158.3|9175.5|9165.5|9160.8|9150.8|112
1633426500000|2021-10-05 09:35:00|9168|9158|9170.3|9160.3|9170.5|9160.5|9157.8|9147.8|64
1633426800000|2021-10-05 09:40:00|9169.8|9159.8|9170.3|9160.3|9173.3|9163.3|9168.3|9158.3|57
1633427100000|2021-10-05 09:45:00|9169.8|9159.8|9173.3|9163.3|9173.3|9163.3|9169.8|9159.8|43
1633427400000|2021-10-05 09:50:00|9172.8|9162.8|9176.8|9166.8|9182.3|9172.3|9172|9162|84
1633427700000|2021-10-05 09:55:00|9177|9167|9176.5|9166.5|9177.3|9167.3|9173.3|9163.3|68
1633428000000|2021-10-05 10:00:00|9176.3|9166.3|9165.8|9155.8|9176.3|9166.3|9160.5|9150.5|60
1633428300000|2021-10-05 10:05:00|9166|9156|9164|9154|9166.3|9156.3|9152.5|9142.5|103
1633428600000|2021-10-05 10:10:00|9163.8|9153.8|9168.3|9158.3|9169.9|9159.9|9163.8|9153.8|69
1633428900000|2021-10-05 10:15:00|9168.4|9158.4|9165.5|9155.5|9170.6|9160.6|9163.6|9153.6|48
1633429200000|2021-10-05 10:20:00|9166.8|9156.8|9176.6|9166.6|9179.8|9169.8|9166.5|9156.5|72
1633429500000|2021-10-05 10:25:00|9177.1|9167.1|9167|9157|9177.1|9167.1|9167|9157|44
1633429800000|2021-10-05 10:30:00|9167.3|9157.3|9164.9|9154.9|9167.4|9157.4|9164.6|9154.6|51
1633430100000|2021-10-05 10:35:00|9164.5|9154.5|9170.6|9160.6|9170.6|9160.6|9158.6|9148.6|63
1633430400000|2021-10-05 10:40:00|9170.3|9160.3|9149.5|9139.5|9170.3|9160.3|9149|9139|127
1633430700000|2021-10-05 10:45:00|9149.4|9139.4|9128.1|9118.1|9149.4|9139.4|9118.5|9108.5|130
1633431000000|2021-10-05 10:50:00|9128.5|9118.5|9118.4|9108.4|9128.6|9118.6|9114.1|9104.1|162
1633431300000|2021-10-05 10:55:00|9118.3|9108.3|9093.1|9083.1|9118.3|9108.3|9086.8|9076.8|180
1633431600000|2021-10-05 11:00:00|9092.6|9082.6|9104.9|9094.9|9106.1|9096.1|9088.3|9078.3|127
1633431900000|2021-10-05 11:05:00|9105.5|9095.5|9099.3|9089.3|9118.9|9108.9|9098|9088|127
1633432200000|2021-10-05 11:10:00|9099|9089|9094.6|9084.6|9110.1|9100.1|9092.6|9082.6|135
1633432500000|2021-10-05 11:15:00|9094.4|9084.4|9099.9|9089.9|9105.4|9095.4|9093.6|9083.6|100
1633432800000|2021-10-05 11:20:00|9100.9|9090.9|9085.9|9075.9|9104.4|9094.4|9085.9|9075.9|119
1633433100000|2021-10-05 11:25:00|9086|9076|9097.8|9087.8|9104|9094|9086|9076|114
1633433400000|2021-10-05 11:30:00|9098|9088|9097.4|9087.4|9122.1|9112.1|9096.1|9086.1|183
1633433700000|2021-10-05 11:35:00|9097.6|9087.6|9102.5|9092.5|9106.9|9096.9|9094|9084|169
1633434000000|2021-10-05 11:40:00|9102.4|9092.4|9098.6|9088.6|9107.8|9097.8|9098.1|9088.1|108
1633434300000|2021-10-05 11:45:00|9098.8|9088.8|9100.5|9090.5|9101.8|9091.8|9091.4|9081.4|134
1633434600000|2021-10-05 11:50:00|9100.8|9090.8|9105.4|9095.4|9106|9096|9098.6|9088.6|142
1633434900000|2021-10-05 11:55:00|9105.9|9095.9|9099.5|9089.5|9108|9098|9092.3|9082.3|120
1633435200000|2021-10-05 12:00:00|9099.4|9089.4|9106.4|9096.4|9109|9099|9093.9|9083.9|150
1633435500000|2021-10-05 12:05:00|9106.3|9096.3|9099.8|9089.8|9108.6|9098.6|9098.5|9088.5|108
1633435800000|2021-10-05 12:10:00|9099.6|9089.6|9112.6|9102.6|9124.6|9114.6|9095.3|9085.3|208
1633436100000|2021-10-05 12:15:00|9112.9|9102.9|9111.4|9101.4|9112.9|9102.9|9102.4|9092.4|131
1633436400000|2021-10-05 12:20:00|9111.8|9101.8|9117.4|9107.4|9122.8|9112.8|9109.4|9099.4|129
1633436700000|2021-10-05 12:25:00|9117.5|9107.5|9116.5|9106.5|9126.5|9116.5|9115.8|9105.8|138
1633437000000|2021-10-05 12:30:00|9116.8|9106.8|9124.4|9114.4|9124.4|9114.4|9114.3|9104.3|156
1633437300000|2021-10-05 12:35:00|9124.5|9114.5|9137.6|9127.6|9138.3|9128.3|9118.3|9108.3|158
1633437600000|2021-10-05 12:40:00|9137.9|9127.9|9151.6|9141.6|9152|9142|9137.8|9127.8|231
1633437900000|2021-10-05 12:45:00|9151.4|9141.4|9160.4|9150.4|9162.8|9152.8|9148.3|9138.3|187
1633438200000|2021-10-05 12:50:00|9160.1|9150.1|9149.4|9139.4|9163.8|9153.8|9148|9138|115
1633438500000|2021-10-05 12:55:00|9149.3|9139.3|9124.5|9114.5|9151.3|9141.3|9124.4|9114.4|166
1633438800000|2021-10-05 13:00:00|9124.3|9114.3|9120.9|9110.9|9136|9126|9119.1|9109.1|209
1633439100000|2021-10-05 13:05:00|9120.8|9110.8|9097.8|9087.8|9120.9|9110.9|9095.9|9085.9|186
1633439400000|2021-10-05 13:10:00|9097.6|9087.6|9098.3|9088.3|9102.9|9092.9|9095.3|9085.3|139
1633439700000|2021-10-05 13:15:00|9098.5|9088.5|9119.4|9109.4|9121.3|9111.3|9096.5|9086.5|198
1633440000000|2021-10-05 13:20:00|9119|9109|9111|9101|9126.6|9116.6|9108|9098|206
1633440300000|2021-10-05 13:25:00|9111.8|9101.8|9098.8|9088.8|9112.5|9102.5|9096.9|9086.9|150
1633440600000|2021-10-05 13:30:00|9098.5|9088.5|9099.6|9089.6|9115.3|9105.3|9092.8|9082.8|320
1633440900000|2021-10-05 13:35:00|9100.4|9090.4|9081|9071|9106.3|9096.3|9068.1|9058.1|290
1633441200000|2021-10-05 13:40:00|9082.1|9072.1|9094.6|9084.6|9095.9|9085.9|9079.9|9069.9|268
1633441500000|2021-10-05 13:45:00|9094.4|9084.4|9110.5|9100.5|9112.6|9102.6|9083.6|9073.6|257
1633441800000|2021-10-05 13:50:00|9111.8|9101.8|9104.9|9094.9|9126.4|9116.4|9104.9|9094.9|232
1633442100000|2021-10-05 13:55:00|9105|9095|9109|9099|9118.6|9108.6|9102|9092|276
1633442400000|2021-10-05 14:00:00|9108.9|9098.9|9104.3|9094.3|9117|9107|9100.6|9090.6|428
1633442700000|2021-10-05 14:05:00|9104.5|9094.5|9119.4|9109.4|9119.8|9109.8|9098.9|9088.9|217
1633443000000|2021-10-05 14:10:00|9119.8|9109.8|9120.3|9110.3|9121.4|9111.4|9109|9099|230
1633443300000|2021-10-05 14:15:00|9119.9|9109.9|9126.1|9116.1|9133.6|9123.6|9118.4|9108.4|305
1633443600000|2021-10-05 14:20:00|9126.9|9116.9|9117.6|9107.6|9130.1|9120.1|9117.5|9107.5|264
1633443900000|2021-10-05 14:25:00|9117.9|9107.9|9138.1|9128.1|9139.8|9129.8|9117.9|9107.9|197
1633444200000|2021-10-05 14:30:00|9137.8|9127.8|9153.1|9143.1|9158.1|9148.1|9133.5|9123.5|187
1633444500000|2021-10-05 14:35:00|9151.9|9141.9|9134.4|9124.4|9156.6|9146.6|9131.4|9121.4|196
1633444800000|2021-10-05 14:40:00|9134.6|9124.6|9154.5|9144.5|9158|9148|9134.6|9124.6|191
1633445100000|2021-10-05 14:45:00|9154.6|9144.6|9165|9155|9173.4|9163.4|9154.4|9144.4|239
1633445400000|2021-10-05 14:50:00|9167.4|9157.4|9167.9|9157.9|9172.6|9162.6|9157.1|9147.1|274
1633445700000|2021-10-05 14:55:00|9167.8|9157.8|9171.5|9161.5|9171.5|9161.5|9155.8|9145.8|193
1633446000000|2021-10-05 15:00:00|9171.4|9161.4|9163.9|9153.9|9173.9|9163.9|9157|9147|225
1633446300000|2021-10-05 15:05:00|9164.5|9154.5|9166.4|9156.4|9173|9163|9151.4|9141.4|220
1633446600000|2021-10-05 15:10:00|9166.8|9156.8|9171.8|9161.8|9172.4|9162.4|9159.4|9149.4|157
1633446900000|2021-10-05 15:15:00|9172|9162|9184.8|9174.8|9192.3|9182.3|9171.4|9161.4|164
1633447200000|2021-10-05 15:20:00|9182.8|9172.8|9181.8|9171.8|9186.8|9176.8|9180.9|9170.9|142
1633447500000|2021-10-05 15:25:00|9180.6|9170.6|9182.1|9172.1|9192.6|9182.6|9177.5|9167.5|152
1633447800000|2021-10-05 15:30:00|9181.9|9171.9|9187.8|9177.8|9188.6|9178.6|9174.5|9164.5|226
1633448100000|2021-10-05 15:35:00|9187.9|9177.9|9182.5|9172.5|9193.8|9183.8|9180|9170|149
1633448400000|2021-10-05 15:40:00|9182.3|9172.3|9175.1|9165.1|9187|9177|9170.5|9160.5|232
1633448700000|2021-10-05 15:45:00|9175.6|9165.6|9176.6|9166.6|9187.9|9177.9|9170.5|9160.5|171
1633449000000|2021-10-05 15:50:00|9176.9|9166.9|9178.4|9168.4|9186.6|9176.6|9171.1|9161.1|124
1633449300000|2021-10-05 15:55:00|9178|9168|9167.9|9157.9|9184.4|9174.4|9165.6|9155.6|157
1633449600000|2021-10-05 16:00:00|9167.5|9157.5|9168.1|9158.1|9171.3|9161.3|9162.1|9152.1|68
1633449900000|2021-10-05 16:05:00|9168.4|9158.4|9158.4|9148.4|9168.5|9158.5|9156.8|9146.8|94
1633450200000|2021-10-05 16:10:00|9157.9|9147.9|9151.9|9141.9|9161.8|9151.8|9151.9|9141.9|83
1633450500000|2021-10-05 16:15:00|9152.1|9142.1|9142.9|9132.9|9155|9145|9142.8|9132.8|70
1633450800000|2021-10-05 16:20:00|9143.5|9133.5|9136.1|9126.1|9146.8|9136.8|9135.6|9125.6|81
1633451100000|2021-10-05 16:25:00|9136|9126|9142.9|9132.9|9151.1|9141.1|9135.9|9125.9|95
1633451400000|2021-10-05 16:30:00|9143.1|9133.1|9144.6|9134.6|9149|9139|9139.4|9129.4|118
1633451700000|2021-10-05 16:35:00|9144.9|9134.9|9139.1|9129.1|9144.9|9134.9|9139|9129|82
1633452000000|2021-10-05 16:40:00|9138.6|9128.6|9138.6|9128.6|9141.4|9131.4|9137.4|9127.4|69
1633452300000|2021-10-05 16:45:00|9138.9|9128.9|9147|9137|9151.3|9141.3|9138.5|9128.5|113
1633452600000|2021-10-05 16:50:00|9146.8|9136.8|9153.5|9143.5|9154.9|9144.9|9143.3|9133.3|187
1633452900000|2021-10-05 16:55:00|9154|9144|9154.6|9144.6|9173.3|9163.3|9151.5|9141.5|250
1633478400000|2021-10-06 00:00:00|9130.9|9120.9|9120|9110|9130.9|9120.9|9118.9|9108.9|32
1633478700000|2021-10-06 00:05:00|9120.1|9110.1|9117.4|9107.4|9120.1|9110.1|9116.4|9106.4|73
1633479000000|2021-10-06 00:10:00|9117.5|9107.5|9109.3|9099.3|9117.5|9107.5|9109.3|9099.3|23
1633479300000|2021-10-06 00:15:00|9109.5|9099.5|9113.6|9103.6|9113.6|9103.6|9109|9099|47
1633479600000|2021-10-06 00:20:00|9113.1|9103.1|9121.1|9111.1|9121.1|9111.1|9111.1|9101.1|48
1633479900000|2021-10-06 00:25:00|9120.9|9110.9|9118.9|9108.9|9121.5|9111.5|9116.9|9106.9|57
1633480200000|2021-10-06 00:30:00|9117.4|9107.4|9121.1|9111.1|9122.1|9112.1|9117.3|9107.3|82
1633480500000|2021-10-06 00:35:00|9121.4|9111.4|9121|9111|9122.1|9112.1|9121|9111|23
1633480800000|2021-10-06 00:40:00|9121.1|9111.1|9119.9|9109.9|9121.1|9111.1|9114.4|9104.4|41
1633481100000|2021-10-06 00:45:00|9119|9109|9123.6|9113.6|9127.5|9117.5|9119|9109|67
1633481400000|2021-10-06 00:50:00|9122.8|9112.8|9128.6|9118.6|9128.6|9118.6|9122.3|9112.3|50
1633481700000|2021-10-06 00:55:00|9128.1|9118.1|9134.4|9124.4|9134.4|9124.4|9128.1|9118.1|63
1633482000000|2021-10-06 01:00:00|9134.6|9124.6|9138.9|9128.9|9143.4|9133.4|9130.9|9120.9|190
1633482300000|2021-10-06 01:05:00|9138.3|9128.3|9124.3|9114.3|9138.8|9128.8|9124.3|9114.3|87
1633482600000|2021-10-06 01:10:00|9123.5|9113.5|9116.4|9106.4|9124.3|9114.3|9116.4|9106.4|44
1633482900000|2021-10-06 01:15:00|9116.9|9106.9|9109|9099|9116.9|9106.9|9107.1|9097.1|181
1633483200000|2021-10-06 01:20:00|9109.4|9099.4|9112.3|9102.3|9113.4|9103.4|9109.3|9099.3|114
1633483500000|2021-10-06 01:25:00|9111.9|9101.9|9097|9087|9112.4|9102.4|9096.6|9086.6|86
1633483800000|2021-10-06 01:30:00|9097.3|9087.3|9097.6|9087.6|9104.4|9094.4|9096.9|9086.9|110
1633484100000|2021-10-06 01:35:00|9097.9|9087.9|9097.9|9087.9|9101.8|9091.8|9087.8|9077.8|154
1633484400000|2021-10-06 01:40:00|9097.6|9087.6|9089.9|9079.9|9097.6|9087.6|9087.3|9077.3|134
1633484700000|2021-10-06 01:45:00|9089.8|9079.8|9094.5|9084.5|9094.5|9084.5|9088.6|9078.6|142
1633485000000|2021-10-06 01:50:00|9093.9|9083.9|9075.8|9065.8|9095.9|9085.9|9073|9063|155
1633485300000|2021-10-06 01:55:00|9076|9066|9098.5|9088.5|9098.5|9088.5|9075.4|9065.4|120
1633485600000|2021-10-06 02:00:00|9097.9|9087.9|9091.4|9081.4|9097.9|9087.9|9089.4|9079.4|97
1633485900000|2021-10-06 02:05:00|9091.1|9081.1|9085.9|9075.9|9091.1|9081.1|9083.8|9073.8|156
1633486200000|2021-10-06 02:10:00|9085.6|9075.6|9088.4|9078.4|9090.6|9080.6|9084.4|9074.4|148
1633486500000|2021-10-06 02:15:00|9088.6|9078.6|9093.9|9083.9|9094.6|9084.6|9088.6|9078.6|56
1633486800000|2021-10-06 02:20:00|9094.1|9084.1|9106.6|9096.6|9106.6|9096.6|9093|9083|70
1633487100000|2021-10-06 02:25:00|9106.4|9096.4|9101.5|9091.5|9107.1|9097.1|9101.5|9091.5|53
1633487400000|2021-10-06 02:30:00|9101.4|9091.4|9099.4|9089.4|9101.9|9091.9|9096.6|9086.6|50
1633487700000|2021-10-06 02:35:00|9099.1|9089.1|9091.6|9081.6|9102.4|9092.4|9091.6|9081.6|71
1633488000000|2021-10-06 02:40:00|9092.1|9082.1|9082.9|9072.9|9093.1|9083.1|9082.9|9072.9|79
1633488300000|2021-10-06 02:45:00|9083.1|9073.1|9045.6|9035.6|9083.1|9073.1|9030.6|9020.6|249
1633488600000|2021-10-06 02:50:00|9045.5|9035.5|9028.6|9018.6|9046.1|9036.1|9021.1|9011.1|240
1633488900000|2021-10-06 02:55:00|9028.1|9018.1|9040.4|9030.4|9044.8|9034.8|9026.9|9016.9|132
1633489200000|2021-10-06 03:00:00|9039.9|9029.9|9021.9|9011.9|9042|9032|9016.9|9006.9|122
1633489500000|2021-10-06 03:05:00|9022.1|9012.1|9031.5|9021.5|9034.1|9024.1|9020.4|9010.4|133
1633489800000|2021-10-06 03:10:00|9031.1|9021.1|9031.4|9021.4|9040.8|9030.8|9028.4|9018.4|126
1633490100000|2021-10-06 03:15:00|9030.9|9020.9|9016.3|9006.3|9033.8|9023.8|9016|9006|74
1633490400000|2021-10-06 03:20:00|9015.8|9005.8|9023.1|9013.1|9038|9028|9012.1|9002.1|118
1633490700000|2021-10-06 03:25:00|9022.8|9012.8|9019.4|9009.4|9024.3|9014.3|9012.9|9002.9|141
1633491000000|2021-10-06 03:30:00|9019.3|9009.3|9032.3|9022.3|9032.3|9022.3|9017.9|9007.9|71
1633491300000|2021-10-06 03:35:00|9032.1|9022.1|9030.1|9020.1|9032.1|9022.1|9024.8|9014.8|78
1633491600000|2021-10-06 03:40:00|9029.9|9019.9|9036.3|9026.3|9036.4|9026.4|9029.9|9019.9|72
1633491900000|2021-10-06 03:45:00|9036.4|9026.4|9038.5|9028.5|9042.5|9032.5|9032.9|9022.9|83
1633492200000|2021-10-06 03:50:00|9038.6|9028.6|9058.1|9048.1|9058.1|9048.1|9038.4|9028.4|73
1633492500000|2021-10-06 03:55:00|9058.4|9048.4|9052.1|9042.1|9060.5|9050.5|9052.1|9042.1|46
1633492800000|2021-10-06 04:00:00|9053.4|9043.4|9052.4|9042.4|9061.9|9051.9|9052.1|9042.1|50
1633493100000|2021-10-06 04:05:00|9052.6|9042.6|9051.8|9041.8|9059.4|9049.4|9050.9|9040.9|58
1633493400000|2021-10-06 04:10:00|9051.5|9041.5|9046.6|9036.6|9052.6|9042.6|9046.4|9036.4|53
1633493700000|2021-10-06 04:15:00|9046.8|9036.8|9047.1|9037.1|9051|9041|9044.9|9034.9|73
1633494000000|2021-10-06 04:20:00|9046.9|9036.9|9047.4|9037.4|9050.4|9040.4|9045.9|9035.9|67
1633494300000|2021-10-06 04:25:00|9047.1|9037.1|9052.9|9042.9|9052.9|9042.9|9045.4|9035.4|99
1633494600000|2021-10-06 04:30:00|9053|9043|9054.1|9044.1|9054.1|9044.1|9047.3|9037.3|47
1633494900000|2021-10-06 04:35:00|9053.9|9043.9|9046.4|9036.4|9053.9|9043.9|9046.1|9036.1|36
1633495200000|2021-10-06 04:40:00|9046.1|9036.1|9041.1|9031.1|9046.6|9036.6|9036.9|9026.9|85
1633495500000|2021-10-06 04:45:00|9041.6|9031.6|9044.9|9034.9|9045.4|9035.4|9040.6|9030.6|62
1633495800000|2021-10-06 04:50:00|9044.6|9034.6|9044.1|9034.1|9046.9|9036.9|9044.1|9034.1|41
1633496100000|2021-10-06 04:55:00|9044.5|9034.5|9053.6|9043.6|9054.9|9044.9|9044.4|9034.4|91
1633496400000|2021-10-06 05:00:00|9053.1|9043.1|9061|9051|9061|9051|9049.8|9039.8|98
1633496700000|2021-10-06 05:05:00|9061.1|9051.1|9066.9|9056.9|9067.6|9057.6|9059.8|9049.8|82
1633497000000|2021-10-06 05:10:00|9066.6|9056.6|9081.5|9071.5|9081.9|9071.9|9065.9|9055.9|69
1633497300000|2021-10-06 05:15:00|9081.3|9071.3|9080.9|9070.9|9081.3|9071.3|9074|9064|83
1633497600000|2021-10-06 05:20:00|9081.6|9071.6|9074.4|9064.4|9081.6|9071.6|9072.6|9062.6|104
1633497900000|2021-10-06 05:25:00|9074|9064|9075.6|9065.6|9080.3|9070.3|9073.6|9063.6|86
1633498200000|2021-10-06 05:30:00|9076.6|9066.6|9071.9|9061.9|9076.6|9066.6|9071.6|9061.6|118
1633498500000|2021-10-06 05:35:00|9072.4|9062.4|9070.1|9060.1|9075.4|9065.4|9070.1|9060.1|71
1633498800000|2021-10-06 05:40:00|9069.9|9059.9|9066|9056|9070.9|9060.9|9065.6|9055.6|94
1633499100000|2021-10-06 05:45:00|9065.6|9055.6|9072|9062|9072.6|9062.6|9065.6|9055.6|85
1633499400000|2021-10-06 05:50:00|9071.8|9061.8|9071.9|9061.9|9071.9|9061.9|9065.6|9055.6|72
1633499700000|2021-10-06 05:55:00|9071.6|9061.6|9067.3|9057.3|9073|9063|9066.1|9056.1|68
1633500000000|2021-10-06 06:00:00|9066.6|9056.6|9067.4|9057.4|9069.4|9059.4|9065.8|9055.8|151
1633500300000|2021-10-06 06:05:00|9066.9|9056.9|9071.8|9061.8|9074.3|9064.3|9065.6|9055.6|111
1633500600000|2021-10-06 06:10:00|9071.4|9061.4|9074.6|9064.6|9082.6|9072.6|9067.6|9057.6|85
1633500900000|2021-10-06 06:15:00|9074.9|9064.9|9075.8|9065.8|9080.4|9070.4|9072.9|9062.9|68
1633501200000|2021-10-06 06:20:00|9075.3|9065.3|9080.4|9070.4|9083|9073|9074.6|9064.6|70
1633501500000|2021-10-06 06:25:00|9079.6|9069.6|9076.1|9066.1|9080.9|9070.9|9073.8|9063.8|51
1633501800000|2021-10-06 06:30:00|9076|9066|9075.4|9065.4|9077|9067|9072.5|9062.5|66
1633502100000|2021-10-06 06:35:00|9075.8|9065.8|9088.9|9078.9|9090.6|9080.6|9075.8|9065.8|69
1633502400000|2021-10-06 06:40:00|9089.1|9079.1|9090|9080|9090.6|9080.6|9087.9|9077.9|74
1633502700000|2021-10-06 06:45:00|9090.3|9080.3|9093.1|9083.1|9101.1|9091.1|9090.3|9080.3|97
1633503000000|2021-10-06 06:50:00|9093.5|9083.5|9107.9|9097.9|9113.6|9103.6|9092.5|9082.5|115
1633503300000|2021-10-06 06:55:00|9108|9098|9103.8|9093.8|9108|9098|9092|9082|100
1633503600000|2021-10-06 07:00:00|9101.1|9091.1|9073.1|9063.1|9102.6|9092.6|9071.3|9061.3|256
1633503900000|2021-10-06 07:05:00|9073|9063|9067.6|9057.6|9079|9069|9065.5|9055.5|221
1633504200000|2021-10-06 07:10:00|9067.1|9057.1|9065.3|9055.3|9075.4|9065.4|9056.8|9046.8|210
1633504500000|2021-10-06 07:15:00|9065|9055|9065.8|9055.8|9070.3|9060.3|9059.8|9049.8|128
1633504800000|2021-10-06 07:20:00|9065.5|9055.5|9047.8|9037.8|9068.3|9058.3|9040.8|9030.8|175
1633505100000|2021-10-06 07:25:00|9048.5|9038.5|9048.8|9038.8|9060.8|9050.8|9046.5|9036.5|134
1633505400000|2021-10-06 07:30:00|9048.5|9038.5|9042.5|9032.5|9049.8|9039.8|9041.3|9031.3|139
1633505700000|2021-10-06 07:35:00|9042|9032|9042.5|9032.5|9047.3|9037.3|9040.5|9030.5|157
1633506000000|2021-10-06 07:40:00|9041.8|9031.8|9042.3|9032.3|9043.8|9033.8|9035.8|9025.8|113
1633506300000|2021-10-06 07:45:00|9042|9032|9027.3|9017.3|9042|9032|9025.5|9015.5|169
1633506600000|2021-10-06 07:50:00|9027|9017|9039.3|9029.3|9039.3|9029.3|9024.3|9014.3|200
1633506900000|2021-10-06 07:55:00|9039|9029|9040.3|9030.3|9043.3|9033.3|9031.3|9021.3|181
1633507200000|2021-10-06 08:00:00|9040.8|9030.8|9031.3|9021.3|9046.8|9036.8|9025.5|9015.5|228
1633507500000|2021-10-06 08:05:00|9031|9021|9022.4|9012.4|9031|9021|9009.8|8999.8|169
1633507800000|2021-10-06 08:10:00|9022.3|9012.3|9036.3|9026.3|9037|9027|9018.3|9008.3|170
1633508100000|2021-10-06 08:15:00|9037|9027|9019.3|9009.3|9037|9027|9019|9009|196
1633508400000|2021-10-06 08:20:00|9018.8|9008.8|9006.8|8996.8|9019.3|9009.3|9006.8|8996.8|177
1633508700000|2021-10-06 08:25:00|9006.5|8996.5|9014.3|9004.3|9019|9009|8997.5|8987.5|178
1633509000000|2021-10-06 08:30:00|9014.5|9004.5|9037.3|9027.3|9042.1|9032.1|9011.5|9001.5|129
1633509300000|2021-10-06 08:35:00|9037.5|9027.5|9024.3|9014.3|9039|9029|9020|9010|120
1633509600000|2021-10-06 08:40:00|9024.5|9014.5|9026|9016|9028|9018|9021|9011|144
1633509900000|2021-10-06 08:45:00|9025.8|9015.8|9012.3|9002.3|9025.8|9015.8|9011.3|9001.3|189
1633510200000|2021-10-06 08:50:00|9012|9002|9009.3|8999.3|9017.5|9007.5|9008.3|8998.3|212
1633510500000|2021-10-06 08:55:00|9009.5|8999.5|9011.8|9001.8|9015.5|9005.5|9008.6|8998.6|141
1633510800000|2021-10-06 09:00:00|9011.5|9001.5|9015.5|9005.5|9018|9008|9006.5|8996.5|222
1633511100000|2021-10-06 09:05:00|9015.3|9005.3|9006.3|8996.3|9018.6|9008.6|9006.3|8996.3|117
1633511400000|2021-10-06 09:10:00|9005.8|8995.8|9005.9|8995.9|9007.5|8997.5|9003.5|8993.5|150
1633511700000|2021-10-06 09:15:00|9005.5|8995.5|9007.8|8997.8|9008.5|8998.5|9001|8991|196
1633512000000|2021-10-06 09:20:00|9007.5|8997.5|9009.3|8999.3|9011|9001|9003.8|8993.8|127
1633512300000|2021-10-06 09:25:00|9008.8|8998.8|9008.5|8998.5|9014.5|9004.5|9003.5|8993.5|144
1633512600000|2021-10-06 09:30:00|9008.3|8998.3|9023.8|9013.8|9028|9018|9004.3|8994.3|169
1633512900000|2021-10-06 09:35:00|9023.3|9013.3|9012|9002|9023.3|9013.3|9008.3|8998.3|150
1633513200000|2021-10-06 09:40:00|9012.5|9002.5|9021.8|9011.8|9023|9013|9012.5|9002.5|105
1633513500000|2021-10-06 09:45:00|9021.5|9011.5|9012.8|9002.8|9022.5|9012.5|9008.8|8998.8|107
1633513800000|2021-10-06 09:50:00|9012.5|9002.5|9008|8998|9012.8|9002.8|9003.8|8993.8|119
1633514100000|2021-10-06 09:55:00|9007.5|8997.5|9008.3|8998.3|9009|8999|9003.3|8993.3|80
1633514400000|2021-10-06 10:00:00|9008|8998|9008.8|8998.8|9014.8|9004.8|9004|8994|153
1633514700000|2021-10-06 10:05:00|9009|8999|9020.5|9010.5|9021.1|9011.1|9008.8|8998.8|106
1633515000000|2021-10-06 10:10:00|9020.3|9010.3|9018.5|9008.5|9022.3|9012.3|9014.4|9004.4|105
1633515300000|2021-10-06 10:15:00|9018.3|9008.3|9021.5|9011.5|9024|9014|9017.8|9007.8|50
1633515600000|2021-10-06 10:20:00|9021.3|9011.3|9016.3|9006.3|9021.3|9011.3|9009.3|8999.3|151
1633515900000|2021-10-06 10:25:00|9016.8|9006.8|9030.8|9020.8|9033.5|9023.5|9013.3|9003.3|174
1633516200000|2021-10-06 10:30:00|9031.3|9021.3|9035.8|9025.8|9036.5|9026.5|9028.8|9018.8|115
1633516500000|2021-10-06 10:35:00|9035.5|9025.5|9051.3|9041.3|9051.3|9041.3|9032.8|9022.8|133
1633516800000|2021-10-06 10:40:00|9051.8|9041.8|9052.4|9042.4|9064|9054|9046.5|9036.5|117
1633517100000|2021-10-06 10:45:00|9052.3|9042.3|9052.4|9042.4|9059|9049|9051.5|9041.5|89
1633517400000|2021-10-06 10:50:00|9051.3|9041.3|9062.3|9052.3|9062.3|9052.3|9050.8|9040.8|141
1633517700000|2021-10-06 10:55:00|9062.5|9052.5|9072.5|9062.5|9076.8|9066.8|9062.5|9052.5|98
1633518000000|2021-10-06 11:00:00|9072.8|9062.8|9064|9054|9077.3|9067.3|9060.8|9050.8|127
1633518300000|2021-10-06 11:05:00|9063.8|9053.8|9057.5|9047.5|9063.8|9053.8|9052.3|9042.3|79
1633518600000|2021-10-06 11:10:00|9057.8|9047.8|9067.5|9057.5|9067.5|9057.5|9055.1|9045.1|113
1633518900000|2021-10-06 11:15:00|9067|9057|9068|9058|9079|9069|9066|9056|126
1633519200000|2021-10-06 11:20:00|9068.3|9058.3|9087.3|9077.3|9088.3|9078.3|9067.8|9057.8|102
1633519500000|2021-10-06 11:25:00|9087.5|9077.5|9083.8|9073.8|9098.8|9088.8|9082.3|9072.3|146
1633519800000|2021-10-06 11:30:00|9084|9074|9087.5|9077.5|9091|9081|9075.5|9065.5|194
1633520100000|2021-10-06 11:35:00|9087|9077|9087.1|9077.1|9097.8|9087.8|9081.3|9071.3|153
1633520400000|2021-10-06 11:40:00|9086.9|9076.9|9086.8|9076.8|9095|9085|9086.5|9076.5|117
1633520700000|2021-10-06 11:45:00|9086.3|9076.3|9081.5|9071.5|9086.3|9076.3|9072.3|9062.3|97
1633521000000|2021-10-06 11:50:00|9082|9072|9084|9074|9085.3|9075.3|9081|9071|69
1633521300000|2021-10-06 11:55:00|9084.5|9074.5|9102.5|9092.5|9102.5|9092.5|9080.6|9070.6|142
1633521600000|2021-10-06 12:00:00|9102.8|9092.8|9116.8|9106.8|9127|9117|9102.8|9092.8|223
1633521900000|2021-10-06 12:05:00|9117|9107|9136.5|9126.5|9148.5|9138.5|9114.3|9104.3|227
1633522200000|2021-10-06 12:10:00|9137.3|9127.3|9204|9194|9210.5|9200.5|9136.5|9126.5|347
1633522500000|2021-10-06 12:15:00|9204.3|9194.3|9159.5|9149.5|9204.5|9194.5|9159|9149|360
1633522800000|2021-10-06 12:20:00|9160|9150|9156|9146|9174.8|9164.8|9153.8|9143.8|251
1633523100000|2021-10-06 12:25:00|9155.8|9145.8|9173|9163|9173.3|9163.3|9150.3|9140.3|200
1633523400000|2021-10-06 12:30:00|9172.8|9162.8|9159.3|9149.3|9172.8|9162.8|9156.3|9146.3|261
1633523700000|2021-10-06 12:35:00|9158.5|9148.5|9145.3|9135.3|9159.3|9149.3|9142.3|9132.3|184
1633524000000|2021-10-06 12:40:00|9145.5|9135.5|9149.5|9139.5|9156.3|9146.3|9143.8|9133.8|191
1633524300000|2021-10-06 12:45:00|9149.3|9139.3|9130.5|9120.5|9149.3|9139.3|9123.8|9113.8|171
1633524600000|2021-10-06 12:50:00|9130.8|9120.8|9131.5|9121.5|9132.8|9122.8|9125.3|9115.3|133
1633524900000|2021-10-06 12:55:00|9132|9122|9136.8|9126.8|9154|9144|9127.5|9117.5|219
1633525200000|2021-10-06 13:00:00|9136.9|9126.9|9125.8|9115.8|9150.3|9140.3|9123.5|9113.5|182
1633525500000|2021-10-06 13:05:00|9125.5|9115.5|9121.5|9111.5|9126.8|9116.8|9116.8|9106.8|114
1633525800000|2021-10-06 13:10:00|9120.6|9110.6|9120.8|9110.8|9130.5|9120.5|9111|9101|171
1633526100000|2021-10-06 13:15:00|9120.3|9110.3|9127.3|9117.3|9130.3|9120.3|9116|9106|194
1633526400000|2021-10-06 13:20:00|9126.8|9116.8|9120|9110|9131.5|9121.5|9116.8|9106.8|178
1633526700000|2021-10-06 13:25:00|9120.3|9110.3|9097.8|9087.8|9120.8|9110.8|9092|9082|173
1633527000000|2021-10-06 13:30:00|9097.5|9087.5|9131|9121|9131.3|9121.3|9092.8|9082.8|405
1633527300000|2021-10-06 13:35:00|9130.8|9120.8|9101|9091|9134.3|9124.3|9098.3|9088.3|343
1633527600000|2021-10-06 13:40:00|9101.3|9091.3|9090.8|9080.8|9110.8|9100.8|9087.5|9077.5|369
1633527900000|2021-10-06 13:45:00|9090.5|9080.5|9081.3|9071.3|9094.6|9084.6|9080.8|9070.8|365
1633528200000|2021-10-06 13:50:00|9080.8|9070.8|9064.8|9054.8|9084|9074|9057.8|9047.8|342
1633528500000|2021-10-06 13:55:00|9065|9055|9061.3|9051.3|9068.5|9058.5|9056.5|9046.5|428
1633528800000|2021-10-06 14:00:00|9060.5|9050.5|9057.3|9047.3|9062.6|9052.6|9045.3|9035.3|377
1633529100000|2021-10-06 14:05:00|9057|9047|9065.8|9055.8|9069.5|9059.5|9045.8|9035.8|334
1633529400000|2021-10-06 14:10:00|9065.3|9055.3|9063.3|9053.3|9068.4|9058.4|9055.8|9045.8|338
1633529700000|2021-10-06 14:15:00|9063|9053|9053.3|9043.3|9063.3|9053.3|9050.5|9040.5|417
1633530000000|2021-10-06 14:20:00|9052.8|9042.8|9077.3|9067.3|9078.8|9068.8|9050.5|9040.5|449
1633530300000|2021-10-06 14:25:00|9077|9067|9081.5|9071.5|9088.8|9078.8|9073.3|9063.3|348
1633530600000|2021-10-06 14:30:00|9081.8|9071.8|9085.3|9075.3|9092.3|9082.3|9080.8|9070.8|372
1633530900000|2021-10-06 14:35:00|9085.5|9075.5|9074.3|9064.3|9088.8|9078.8|9070.3|9060.3|156
1633531200000|2021-10-06 14:40:00|9073.5|9063.5|9057.8|9047.8|9076.3|9066.3|9057.5|9047.5|183
1633531500000|2021-10-06 14:45:00|9057.5|9047.5|9067.3|9057.3|9067.3|9057.3|9055.8|9045.8|293
1633531800000|2021-10-06 14:50:00|9067.5|9057.5|9070.3|9060.3|9070.8|9060.8|9059.3|9049.3|279
1633532100000|2021-10-06 14:55:00|9070.5|9060.5|9059|9049|9073.8|9063.8|9056.8|9046.8|197
1633532400000|2021-10-06 15:00:00|9058.8|9048.8|9060|9050|9070.3|9060.3|9054.5|9044.5|188
1633532700000|2021-10-06 15:05:00|9059.8|9049.8|9054.3|9044.3|9059.8|9049.8|9049.3|9039.3|156
1633533000000|2021-10-06 15:10:00|9054.5|9044.5|9054|9044|9058.3|9048.3|9050|9040|191
1633533300000|2021-10-06 15:15:00|9054.3|9044.3|9042.5|9032.5|9057.3|9047.3|9035.3|9025.3|252
1633533600000|2021-10-06 15:20:00|9042.8|9032.8|9038.3|9028.3|9049.5|9039.5|9037.8|9027.8|272
1633533900000|2021-10-06 15:25:00|9038|9028|9041|9031|9055|9045|9036.8|9026.8|215
1633534200000|2021-10-06 15:30:00|9041.5|9031.5|9043.3|9033.3|9049.9|9039.9|9038|9028|271
1633534500000|2021-10-06 15:35:00|9043.5|9033.5|9036.5|9026.5|9043.8|9033.8|9032|9022|198
1633534800000|2021-10-06 15:40:00|9036.8|9026.8|9046.8|9036.8|9049.3|9039.3|9036.5|9026.5|256
1633535100000|2021-10-06 15:45:00|9046.5|9036.5|9054.4|9044.4|9058.5|9048.5|9043.8|9033.8|302
1633535400000|2021-10-06 15:50:00|9054.3|9044.3|9078.5|9068.5|9081|9071|9053.6|9043.6|138
1633535700000|2021-10-06 15:55:00|9078.3|9068.3|9093.6|9083.6|9096.3|9086.3|9078|9068|143
1633536000000|2021-10-06 16:00:00|9093.9|9083.9|9084.8|9074.8|9097.3|9087.3|9083|9073|142
1633536300000|2021-10-06 16:05:00|9085|9075|9078.3|9068.3|9085.4|9075.4|9077.3|9067.3|115
1633536600000|2021-10-06 16:10:00|9078.5|9068.5|9076.8|9066.8|9079.3|9069.3|9069.9|9059.9|143
1633536900000|2021-10-06 16:15:00|9076.3|9066.3|9073.3|9063.3|9076.3|9066.3|9064.5|9054.5|116
1633537200000|2021-10-06 16:20:00|9073|9063|9069.3|9059.3|9077.3|9067.3|9067.5|9057.5|67
1633537500000|2021-10-06 16:25:00|9069|9059|9068|9058|9073|9063|9065.8|9055.8|83
1633537800000|2021-10-06 16:30:00|9068.3|9058.3|9054|9044|9068.3|9058.3|9053.3|9043.3|153
1633538100000|2021-10-06 16:35:00|9052.9|9042.9|9049.8|9039.8|9055|9045|9049|9039|116
1633538400000|2021-10-06 16:40:00|9049.5|9039.5|9053.8|9043.8|9055.5|9045.5|9043.8|9033.8|136
1633538700000|2021-10-06 16:45:00|9053.3|9043.3|9050|9040|9053.8|9043.8|9048.8|9038.8|121
1633539000000|2021-10-06 16:50:00|9051|9041|9052|9042|9060.5|9050.5|9050.3|9040.3|165
1633539300000|2021-10-06 16:55:00|9051.8|9041.8|9068.1|9058.1|9070.4|9060.4|9049.5|9039.5|214
1633564800000|2021-10-07 00:00:00|9183.5|9173.5|9174.3|9164.3|9188|9178|9174.3|9164.3|55
1633565100000|2021-10-07 00:05:00|9174|9164|9185.4|9175.4|9186.3|9176.3|9167.6|9157.6|88
1633565400000|2021-10-07 00:10:00|9185.3|9175.3|9174.6|9164.6|9185.4|9175.4|9173.9|9163.9|66
1633565700000|2021-10-07 00:15:00|9174.4|9164.4|9171.5|9161.5|9175.8|9165.8|9170.6|9160.6|32
1633566000000|2021-10-07 00:20:00|9172.5|9162.5|9163.4|9153.4|9173.5|9163.5|9162.4|9152.4|28
1633566300000|2021-10-07 00:25:00|9164|9154|9166.3|9156.3|9167.6|9157.6|9162.3|9152.3|56
1633566600000|2021-10-07 00:30:00|9165.5|9155.5|9163.3|9153.3|9165.5|9155.5|9160.6|9150.6|48
1633566900000|2021-10-07 00:35:00|9162.4|9152.4|9169.9|9159.9|9171|9161|9162.4|9152.4|68
1633567200000|2021-10-07 00:40:00|9169.6|9159.6|9180.6|9170.6|9183|9173|9169.1|9159.1|79
1633567500000|2021-10-07 00:45:00|9180.9|9170.9|9181.6|9171.6|9186.8|9176.8|9179.5|9169.5|89
1633567800000|2021-10-07 00:50:00|9181.9|9171.9|9176.4|9166.4|9183.8|9173.8|9174.4|9164.4|105
1633568100000|2021-10-07 00:55:00|9176.1|9166.1|9165.4|9155.4|9180.1|9170.1|9165.3|9155.3|79
1633568400000|2021-10-07 01:00:00|9165.3|9155.3|9167.1|9157.1|9176.5|9166.5|9164.9|9154.9|133
1633568700000|2021-10-07 01:05:00|9166.9|9156.9|9159.5|9149.5|9167.5|9157.5|9159.5|9149.5|120
1633569000000|2021-10-07 01:10:00|9159.4|9149.4|9162.9|9152.9|9163.1|9153.1|9158.6|9148.6|80
1633569300000|2021-10-07 01:15:00|9163.3|9153.3|9159.9|9149.9|9169.9|9159.9|9159.5|9149.5|153
1633569600000|2021-10-07 01:20:00|9160.1|9150.1|9161.4|9151.4|9163.3|9153.3|9157.9|9147.9|50
1633569900000|2021-10-07 01:25:00|9161.3|9151.3|9158.1|9148.1|9161.3|9151.3|9152.9|9142.9|106
1633570200000|2021-10-07 01:30:00|9157.9|9147.9|9168.6|9158.6|9168.6|9158.6|9156.3|9146.3|183
1633570500000|2021-10-07 01:35:00|9169|9159|9177.1|9167.1|9181.3|9171.3|9168.6|9158.6|131
1633570800000|2021-10-07 01:40:00|9177.6|9167.6|9186.4|9176.4|9194|9184|9175.5|9165.5|158
1633571100000|2021-10-07 01:45:00|9186|9176|9181.6|9171.6|9187.1|9177.1|9181|9171|119
1633571400000|2021-10-07 01:50:00|9181.8|9171.8|9183.9|9173.9|9185|9175|9180.5|9170.5|46
1633571700000|2021-10-07 01:55:00|9183.8|9173.8|9178.1|9168.1|9187.4|9177.4|9178|9168|86
1633572000000|2021-10-07 02:00:00|9178.3|9168.3|9165|9155|9183.5|9173.5|9165|9155|122
1633572300000|2021-10-07 02:05:00|9164.8|9154.8|9164.8|9154.8|9167.4|9157.4|9159.5|9149.5|121
1633572600000|2021-10-07 02:10:00|9164.5|9154.5|9165.8|9155.8|9168|9158|9163.3|9153.3|100
1633572900000|2021-10-07 02:15:00|9166|9156|9163.4|9153.4|9167.4|9157.4|9163|9153|106
1633573200000|2021-10-07 02:20:00|9163.5|9153.5|9168.3|9158.3|9169.5|9159.5|9162.8|9152.8|113
1633573500000|2021-10-07 02:25:00|9168.4|9158.4|9162.3|9152.3|9168.4|9158.4|9162|9152|34
1633573800000|2021-10-07 02:30:00|9162|9152|9165.6|9155.6|9167.1|9157.1|9161.8|9151.8|67
1633574100000|2021-10-07 02:35:00|9164.9|9154.9|9164.4|9154.4|9166|9156|9163|9153|49
1633574400000|2021-10-07 02:40:00|9164.6|9154.6|9163.4|9153.4|9165|9155|9161.5|9151.5|38
1633574700000|2021-10-07 02:45:00|9163.9|9153.9|9155.9|9145.9|9164.9|9154.9|9155.6|9145.6|40
1633575000000|2021-10-07 02:50:00|9155.8|9145.8|9155.6|9145.6|9157.1|9147.1|9154|9144|46
1633575300000|2021-10-07 02:55:00|9156.3|9146.3|9165.4|9155.4|9165.6|9155.6|9156.3|9146.3|85
1633575600000|2021-10-07 03:00:00|9165.1|9155.1|9163.4|9153.4|9168.9|9158.9|9163.3|9153.3|43
1633575900000|2021-10-07 03:05:00|9160.4|9150.4|9153|9143|9163|9153|9152.4|9142.4|84
1633576200000|2021-10-07 03:10:00|9152.9|9142.9|9148.5|9138.5|9153.1|9143.1|9144.4|9134.4|64
1633576500000|2021-10-07 03:15:00|9149.6|9139.6|9144.3|9134.3|9151.5|9141.5|9143.3|9133.3|58
1633576800000|2021-10-07 03:20:00|9144.5|9134.5|9141.4|9131.4|9144.5|9134.5|9138|9128|73
1633577100000|2021-10-07 03:25:00|9142.1|9132.1|9139.5|9129.5|9145.9|9135.9|9138.8|9128.8|52
1633577400000|2021-10-07 03:30:00|9139.3|9129.3|9134.8|9124.8|9139.8|9129.8|9132.3|9122.3|94
1633577700000|2021-10-07 03:35:00|9134.3|9124.3|9144|9134|9144.5|9134.5|9130.4|9120.4|87
1633578000000|2021-10-07 03:40:00|9144.1|9134.1|9140.6|9130.6|9144.1|9134.1|9140.4|9130.4|45
1633578300000|2021-10-07 03:45:00|9140.5|9130.5|9144.6|9134.6|9144.6|9134.6|9140.5|9130.5|29
1633578600000|2021-10-07 03:50:00|9144.3|9134.3|9141|9131|9144.3|9134.3|9140.8|9130.8|43
1633578900000|2021-10-07 03:55:00|9141.3|9131.3|9149|9139|9150|9140|9141.3|9131.3|28
1633579200000|2021-10-07 04:00:00|9149.3|9139.3|9146.8|9136.8|9152|9142|9144.8|9134.8|64
1633579500000|2021-10-07 04:05:00|9146.5|9136.5|9145.6|9135.6|9147|9137|9144|9134|35
1633579800000|2021-10-07 04:10:00|9145.1|9135.1|9143|9133|9145.1|9135.1|9140.9|9130.9|19
1633580100000|2021-10-07 04:15:00|9142.8|9132.8|9141.5|9131.5|9142.8|9132.8|9139.6|9129.6|26
1633580400000|2021-10-07 04:20:00|9141.8|9131.8|9139.5|9129.5|9142.3|9132.3|9137.9|9127.9|24
1633580700000|2021-10-07 04:25:00|9140.1|9130.1|9139.1|9129.1|9142.6|9132.6|9139.1|9129.1|27
1633581000000|2021-10-07 04:30:00|9138.5|9128.5|9138.3|9128.3|9141|9131|9137.5|9127.5|19
1633581300000|2021-10-07 04:35:00|9139|9129|9133.5|9123.5|9139|9129|9132.6|9122.6|18
1633581600000|2021-10-07 04:40:00|9133.3|9123.3|9133|9123|9133.5|9123.5|9133|9123|10
1633581900000|2021-10-07 04:45:00|9134.3|9124.3|9130.4|9120.4|9134.3|9124.3|9128.4|9118.4|62
1633582200000|2021-10-07 04:50:00|9130|9120|9130.3|9120.3|9132.5|9122.5|9129.8|9119.8|35
1633582500000|2021-10-07 04:55:00|9130.5|9120.5|9131|9121|9132.5|9122.5|9129.5|9119.5|27
1633582800000|2021-10-07 05:00:00|9130.8|9120.8|9132.5|9122.5|9132.5|9122.5|9124|9114|67
1633583100000|2021-10-07 05:05:00|9133.4|9123.4|9129.8|9119.8|9133.4|9123.4|9127.8|9117.8|46
1633583400000|2021-10-07 05:10:00|9129.3|9119.3|9130.4|9120.4|9132|9122|9125.5|9115.5|70
1633583700000|2021-10-07 05:15:00|9129.9|9119.9|9131.8|9121.8|9132.1|9122.1|9129.4|9119.4|64
1633584000000|2021-10-07 05:20:00|9131.3|9121.3|9128|9118|9132|9122|9127.3|9117.3|27
1633584300000|2021-10-07 05:25:00|9127.8|9117.8|9128.1|9118.1|9128.1|9118.1|9121.3|9111.3|86
1633584600000|2021-10-07 05:30:00|9127.8|9117.8|9122.3|9112.3|9127.8|9117.8|9120.8|9110.8|72
1633584900000|2021-10-07 05:35:00|9122.6|9112.6|9119|9109|9129.8|9119.8|9119|9109|63
1633585200000|2021-10-07 05:40:00|9118.8|9108.8|9110.8|9100.8|9118.8|9108.8|9107|9097|94
1633585500000|2021-10-07 05:45:00|9111|9101|9108.5|9098.5|9111|9101|9107.1|9097.1|54
1633585800000|2021-10-07 05:50:00|9108.3|9098.3|9107.5|9097.5|9110.5|9100.5|9107.4|9097.4|59
1633586100000|2021-10-07 05:55:00|9107.6|9097.6|9111|9101|9113.6|9103.6|9107|9097|72
1633586400000|2021-10-07 06:00:00|9110.6|9100.6|9138|9128|9140|9130|9110.6|9100.6|116
1633586700000|2021-10-07 06:05:00|9137.8|9127.8|9129.3|9119.3|9137.8|9127.8|9125.5|9115.5|72
1633587000000|2021-10-07 06:10:00|9129|9119|9132.4|9122.4|9133.1|9123.1|9122.4|9112.4|64
1633587300000|2021-10-07 06:15:00|9132.5|9122.5|9138.5|9128.5|9143.3|9133.3|9132.5|9122.5|60
1633587600000|2021-10-07 06:20:00|9139|9129|9131.8|9121.8|9143.9|9133.9|9131.1|9121.1|69
1633587900000|2021-10-07 06:25:00|9132|9122|9135.5|9125.5|9135.8|9125.8|9124.5|9114.5|77
1633588200000|2021-10-07 06:30:00|9136.8|9126.8|9149.8|9139.8|9150.8|9140.8|9136.8|9126.8|82
1633588500000|2021-10-07 06:35:00|9150.1|9140.1|9162.6|9152.6|9164.3|9154.3|9150.1|9140.1|97
1633588800000|2021-10-07 06:40:00|9162.9|9152.9|9157.1|9147.1|9163|9153|9153|9143|35
1633589100000|2021-10-07 06:45:00|9157|9147|9155|9145|9161|9151|9147.4|9137.4|135
1633589400000|2021-10-07 06:50:00|9154.8|9144.8|9152.1|9142.1|9156.3|9146.3|9148|9138|64
1633589700000|2021-10-07 06:55:00|9152.3|9142.3|9147|9137|9155.8|9145.8|9142.8|9132.8|112
1633590000000|2021-10-07 07:00:00|9146|9136|9172.5|9162.5|9178.5|9168.5|9143.5|9133.5|228
1633590300000|2021-10-07 07:05:00|9172.8|9162.8|9175.3|9165.3|9178|9168|9170|9160|142
1633590600000|2021-10-07 07:10:00|9175.8|9165.8|9175.3|9165.3|9181.6|9171.6|9171|9161|136
1633590900000|2021-10-07 07:15:00|9176.3|9166.3|9166.8|9156.8|9178.3|9168.3|9166.5|9156.5|95
1633591200000|2021-10-07 07:20:00|9167|9157|9157|9147|9171.5|9161.5|9156.8|9146.8|121
1633591500000|2021-10-07 07:25:00|9156.3|9146.3|9148.3|9138.3|9156.3|9146.3|9144|9134|123
1633591800000|2021-10-07 07:30:00|9146.8|9136.8|9144|9134|9149.8|9139.8|9143.8|9133.8|80
1633592100000|2021-10-07 07:35:00|9144.3|9134.3|9142.5|9132.5|9146.3|9136.3|9141.3|9131.3|79
1633592400000|2021-10-07 07:40:00|9142.3|9132.3|9137.5|9127.5|9142.8|9132.8|9137.3|9127.3|38
1633592700000|2021-10-07 07:45:00|9137|9127|9133.5|9123.5|9137|9127|9125.5|9115.5|94
1633593000000|2021-10-07 07:50:00|9133.8|9123.8|9132|9122|9140.5|9130.5|9124|9114|115
1633593300000|2021-10-07 07:55:00|9132.3|9122.3|9123.3|9113.3|9135.3|9125.3|9121.4|9111.4|123
1633593600000|2021-10-07 08:00:00|9123.5|9113.5|9127|9117|9134.3|9124.3|9119.8|9109.8|132
1633593900000|2021-10-07 08:05:00|9127.8|9117.8|9135.5|9125.5|9141.5|9131.5|9127.8|9117.8|109
1633594200000|2021-10-07 08:10:00|9135.3|9125.3|9134|9124|9136.5|9126.5|9132|9122|73
1633594500000|2021-10-07 08:15:00|9133.5|9123.5|9141.5|9131.5|9143.5|9133.5|9133|9123|118
1633594800000|2021-10-07 08:20:00|9141.8|9131.8|9146.8|9136.8|9149|9139|9141|9131|144
1633595100000|2021-10-07 08:25:00|9146.5|9136.5|9143.3|9133.3|9149.3|9139.3|9142.3|9132.3|106
1633595400000|2021-10-07 08:30:00|9144|9134|9143|9133|9149|9139|9141.3|9131.3|101
1633595700000|2021-10-07 08:35:00|9143.3|9133.3|9156.8|9146.8|9159.8|9149.8|9143.3|9133.3|107
1633596000000|2021-10-07 08:40:00|9157|9147|9162.3|9152.3|9163.3|9153.3|9156.5|9146.5|47
1633596300000|2021-10-07 08:45:00|9161.5|9151.5|9165.5|9155.5|9166.5|9156.5|9160.8|9150.8|87
1633596600000|2021-10-07 08:50:00|9165|9155|9160.5|9150.5|9173|9163|9160.5|9150.5|100
1633596900000|2021-10-07 08:55:00|9160.3|9150.3|9162.8|9152.8|9166.5|9156.5|9154.8|9144.8|96
1633597200000|2021-10-07 09:00:00|9162.5|9152.5|9151.3|9141.3|9167|9157|9150|9140|70
1633597500000|2021-10-07 09:05:00|9151|9141|9154.5|9144.5|9155|9145|9149.5|9139.5|63
1633597800000|2021-10-07 09:10:00|9154.8|9144.8|9147.8|9137.8|9154.8|9144.8|9146.4|9136.4|56
1633598100000|2021-10-07 09:15:00|9147.5|9137.5|9147.3|9137.3|9149.8|9139.8|9146|9136|56
1633598400000|2021-10-07 09:20:00|9147.8|9137.8|9144|9134|9151.3|9141.3|9143|9133|51
1633598700000|2021-10-07 09:25:00|9143.5|9133.5|9142|9132|9144.3|9134.3|9141.5|9131.5|27
1633599000000|2021-10-07 09:30:00|9142.3|9132.3|9148.3|9138.3|9148.3|9138.3|9142|9132|50
1633599300000|2021-10-07 09:35:00|9148.8|9138.8|9148.5|9138.5|9152.8|9142.8|9146.8|9136.8|53
1633599600000|2021-10-07 09:40:00|9148.8|9138.8|9149.5|9139.5|9151|9141|9148|9138|51
1633599900000|2021-10-07 09:45:00|9149.3|9139.3|9149.3|9139.3|9150.3|9140.3|9147.8|9137.8|61
1633600200000|2021-10-07 09:50:00|9149.5|9139.5|9153.5|9143.5|9153.5|9143.5|9148|9138|43
1633600500000|2021-10-07 09:55:00|9153.3|9143.3|9148.8|9138.8|9153.5|9143.5|9148.5|9138.5|24
1633600800000|2021-10-07 10:00:00|9148.5|9138.5|9156.5|9146.5|9160.5|9150.5|9148.5|9138.5|57
1633601100000|2021-10-07 10:05:00|9156.6|9146.6|9162.3|9152.3|9162.3|9152.3|9156.5|9146.5|22
1633601400000|2021-10-07 10:10:00|9162.5|9152.5|9156.8|9146.8|9162.5|9152.5|9156.8|9146.8|23
1633601700000|2021-10-07 10:15:00|9156|9146|9154.8|9144.8|9156.8|9146.8|9151|9141|35
1633602000000|2021-10-07 10:20:00|9156.5|9146.5|9157.5|9147.5|9157.5|9147.5|9151.8|9141.8|41
1633602300000|2021-10-07 10:25:00|9158.8|9148.8|9159.3|9149.3|9160.8|9150.8|9158.8|9148.8|16
1633602600000|2021-10-07 10:30:00|9160.5|9150.5|9171.3|9161.3|9172.3|9162.3|9160.5|9150.5|67
1633602900000|2021-10-07 10:35:00|9171|9161|9166.5|9156.5|9172.8|9162.8|9166.5|9156.5|64
1633603200000|2021-10-07 10:40:00|9166|9156|9166.8|9156.8|9168.3|9158.3|9166|9156|39
1633603500000|2021-10-07 10:45:00|9167|9157|9171.8|9161.8|9172.5|9162.5|9166.3|9156.3|36
1633603800000|2021-10-07 10:50:00|9172.3|9162.3|9175.8|9165.8|9179.3|9169.3|9172.3|9162.3|49
1633604100000|2021-10-07 10:55:00|9175.3|9165.3|9177.8|9167.8|9178.5|9168.5|9174.5|9164.5|35
1633604400000|2021-10-07 11:00:00|9177.5|9167.5|9176.5|9166.5|9178.5|9168.5|9175.3|9165.3|56
1633604700000|2021-10-07 11:05:00|9176.8|9166.8|9173.8|9163.8|9177.5|9167.5|9170.3|9160.3|56
1633605000000|2021-10-07 11:10:00|9174.3|9164.3|9187.3|9177.3|9189|9179|9174.3|9164.3|98
1633605300000|2021-10-07 11:15:00|9185.8|9175.8|9185.5|9175.5|9187.8|9177.8|9182.3|9172.3|99
1633605600000|2021-10-07 11:20:00|9186.3|9176.3|9188.8|9178.8|9189.8|9179.8|9183.8|9173.8|96
1633605900000|2021-10-07 11:25:00|9189|9179|9196.5|9186.5|9204|9194|9186|9176|215
1633606200000|2021-10-07 11:30:00|9196.8|9186.8|9185.6|9175.6|9201|9191|9181.5|9171.5|240
1633606500000|2021-10-07 11:35:00|9185.9|9175.9|9197.3|9187.3|9201.5|9191.5|9183.1|9173.1|219
1633606800000|2021-10-07 11:40:00|9197.5|9187.5|9223.8|9213.8|9225.5|9215.5|9196.8|9186.8|149
1633607100000|2021-10-07 11:45:00|9225.8|9215.8|9245|9235|9247|9237|9220.8|9210.8|163
1633607400000|2021-10-07 11:50:00|9245.3|9235.3|9244.3|9234.3|9252.5|9242.5|9240|9230|228
1633607700000|2021-10-07 11:55:00|9244.5|9234.5|9232.8|9222.8|9252|9242|9224.9|9214.9|201
1633608000000|2021-10-07 12:00:00|9233.3|9223.3|9227.8|9217.8|9242.5|9232.5|9225.8|9215.8|211
1633608300000|2021-10-07 12:05:00|9226.8|9216.8|9219.5|9209.5|9232.3|9222.3|9219|9209|162
1633608600000|2021-10-07 12:10:00|9222.5|9212.5|9215|9205|9231.5|9221.5|9204.3|9194.3|194
1633608900000|2021-10-07 12:15:00|9215.3|9205.3|9223|9213|9226.3|9216.3|9214.3|9204.3|92
1633609200000|2021-10-07 12:20:00|9222.8|9212.8|9217.3|9207.3|9224.8|9214.8|9215.3|9205.3|145
1633609500000|2021-10-07 12:25:00|9217.5|9207.5|9225.5|9215.5|9227.5|9217.5|9212.3|9202.3|125
1633609800000|2021-10-07 12:30:00|9225.3|9215.3|9201.5|9191.5|9225.5|9215.5|9198.8|9188.8|235
1633610100000|2021-10-07 12:35:00|9201.3|9191.3|9194.4|9184.4|9205.3|9195.3|9190|9180|153
1633610400000|2021-10-07 12:40:00|9194.6|9184.6|9183.5|9173.5|9195.1|9185.1|9181.5|9171.5|152
1633610700000|2021-10-07 12:45:00|9182.5|9172.5|9191.5|9181.5|9195|9185|9180.8|9170.8|158
1633611000000|2021-10-07 12:50:00|9191.3|9181.3|9191.8|9181.8|9192.8|9182.8|9187.8|9177.8|137
1633611300000|2021-10-07 12:55:00|9192.8|9182.8|9191.8|9181.8|9198.5|9188.5|9184.5|9174.5|138
1633611600000|2021-10-07 13:00:00|9191.5|9181.5|9190.5|9180.5|9191.5|9181.5|9181.3|9171.3|169
1633611900000|2021-10-07 13:05:00|9190.3|9180.3|9185.6|9175.6|9190.8|9180.8|9174.3|9164.3|199
1633612200000|2021-10-07 13:10:00|9185.4|9175.4|9176.3|9166.3|9185.8|9175.8|9174.5|9164.5|181
1633612500000|2021-10-07 13:15:00|9176|9166|9174.3|9164.3|9181.5|9171.5|9166|9156|237
1633612800000|2021-10-07 13:20:00|9174.5|9164.5|9183|9173|9186|9176|9167|9157|213
1633613100000|2021-10-07 13:25:00|9183.3|9173.3|9191.5|9181.5|9193.3|9183.3|9175|9165|204
1633613400000|2021-10-07 13:30:00|9191.8|9181.8|9196.9|9186.9|9201.3|9191.3|9188|9178|297
1633613700000|2021-10-07 13:35:00|9197.3|9187.3|9213.5|9203.5|9215|9205|9196.3|9186.3|245
1633614000000|2021-10-07 13:40:00|9213.8|9203.8|9214.5|9204.5|9217|9207|9209.5|9199.5|137
1633614300000|2021-10-07 13:45:00|9214.3|9204.3|9224.5|9214.5|9225|9215|9198.3|9188.3|290
1633614600000|2021-10-07 13:50:00|9224.3|9214.3|9223|9213|9225.8|9215.8|9214.3|9204.3|279
1633614900000|2021-10-07 13:55:00|9222.8|9212.8|9226.8|9216.8|9230.5|9220.5|9215.3|9205.3|254
1633615200000|2021-10-07 14:00:00|9227|9217|9225.3|9215.3|9228.3|9218.3|9218|9208|274
1633615500000|2021-10-07 14:05:00|9225.5|9215.5|9220.3|9210.3|9226.6|9216.6|9216.8|9206.8|204
1633615800000|2021-10-07 14:10:00|9221|9211|9219.8|9209.8|9225.3|9215.3|9217.3|9207.3|141
1633616100000|2021-10-07 14:15:00|9220.3|9210.3|9217|9207|9221.8|9211.8|9212.1|9202.1|133
1633616400000|2021-10-07 14:20:00|9217.3|9207.3|9212.3|9202.3|9226.3|9216.3|9212.3|9202.3|188
1633616700000|2021-10-07 14:25:00|9212.8|9202.8|9227.3|9217.3|9229|9219|9212.3|9202.3|122
1633617000000|2021-10-07 14:30:00|9226.8|9216.8|9223|9213|9229.5|9219.5|9222.3|9212.3|165
1633617300000|2021-10-07 14:35:00|9223.5|9213.5|9226.5|9216.5|9227|9217|9221.8|9211.8|154
1633617600000|2021-10-07 14:40:00|9227|9217|9240.6|9230.6|9241.8|9231.8|9226.3|9216.3|127
1633617900000|2021-10-07 14:45:00|9240.4|9230.4|9234.3|9224.3|9241.9|9231.9|9234.3|9224.3|133
1633618200000|2021-10-07 14:50:00|9234|9224|9220.8|9210.8|9234.8|9224.8|9220.8|9210.8|108
1633618500000|2021-10-07 14:55:00|9221|9211|9226.5|9216.5|9230.5|9220.5|9217.3|9207.3|123
1633618800000|2021-10-07 15:00:00|9227.9|9217.9|9232|9222|9232.8|9222.8|9222|9212|110
1633619100000|2021-10-07 15:05:00|9231.8|9221.8|9224.3|9214.3|9234.8|9224.8|9223.8|9213.8|105
1633619400000|2021-10-07 15:10:00|9224.5|9214.5|9232|9222|9232|9222|9223|9213|85
1633619700000|2021-10-07 15:15:00|9232.3|9222.3|9240.8|9230.8|9240.8|9230.8|9229.8|9219.8|93
1633620000000|2021-10-07 15:20:00|9240.5|9230.5|9261.5|9251.5|9265.3|9255.3|9239.8|9229.8|117
1633620300000|2021-10-07 15:25:00|9260.3|9250.3|9264.3|9254.3|9264.8|9254.8|9259.1|9249.1|156
1633620600000|2021-10-07 15:30:00|9264|9254|9283.3|9273.3|9288.8|9278.8|9262.8|9252.8|176
1633620900000|2021-10-07 15:35:00|9283|9273|9276.3|9266.3|9288.8|9278.8|9272.1|9262.1|165
1633621200000|2021-10-07 15:40:00|9276|9266|9284.3|9274.3|9288.5|9278.5|9270.5|9260.5|122
1633621500000|2021-10-07 15:45:00|9284|9274|9279.5|9269.5|9291.5|9281.5|9278.3|9268.3|285
1633621800000|2021-10-07 15:50:00|9280|9270|9278|9268|9284.5|9274.5|9277.9|9267.9|103
1633622100000|2021-10-07 15:55:00|9277.8|9267.8|9266.5|9256.5|9280.8|9270.8|9266.1|9256.1|126
1633622400000|2021-10-07 16:00:00|9266.4|9256.4|9273.8|9263.8|9278.8|9268.8|9266.3|9256.3|107
1633622700000|2021-10-07 16:05:00|9274|9264|9268.3|9258.3|9274|9264|9265.8|9255.8|58
1633623000000|2021-10-07 16:10:00|9267.5|9257.5|9273.5|9263.5|9273.5|9263.5|9267.3|9257.3|44
1633623300000|2021-10-07 16:15:00|9273.8|9263.8|9282.3|9272.3|9282.8|9272.8|9273.8|9263.8|62
1633623600000|2021-10-07 16:20:00|9282.5|9272.5|9275.5|9265.5|9286.5|9276.5|9275.3|9265.3|77
1633623900000|2021-10-07 16:25:00|9275.8|9265.8|9270.3|9260.3|9277|9267|9270.3|9260.3|69
1633624200000|2021-10-07 16:30:00|9270|9260|9273|9263|9275.8|9265.8|9270|9260|35
1633624500000|2021-10-07 16:35:00|9273.3|9263.3|9272|9262|9278.8|9268.8|9272|9262|42
1633624800000|2021-10-07 16:40:00|9271.8|9261.8|9269.3|9259.3|9274.3|9264.3|9266.9|9256.9|86
1633625100000|2021-10-07 16:45:00|9269.5|9259.5|9274.3|9264.3|9275.5|9265.5|9269.5|9259.5|54
1633625400000|2021-10-07 16:50:00|9274.5|9264.5|9274.3|9264.3|9275|9265|9269.3|9259.3|50
1633625700000|2021-10-07 16:55:00|9274|9264|9277.1|9267.1|9278.1|9268.1|9268.4|9258.4|118
1633651200000|2021-10-08 00:00:00|9303.6|9293.6|9296.4|9286.4|9303.6|9293.6|9296.4|9286.4|39
1633651500000|2021-10-08 00:05:00|9296|9286|9282.1|9272.1|9297.4|9287.4|9281.9|9271.9|87
1633651800000|2021-10-08 00:10:00|9281.9|9271.9|9283.4|9273.4|9285.3|9275.3|9281.4|9271.4|66
1633652100000|2021-10-08 00:15:00|9283.1|9273.1|9277|9267|9283.6|9273.6|9273.6|9263.6|89
1633652400000|2021-10-08 00:20:00|9277.3|9267.3|9278|9268|9278.4|9268.4|9275.6|9265.6|41
1633652700000|2021-10-08 00:25:00|9277.6|9267.6|9287.5|9277.5|9287.5|9277.5|9277.4|9267.4|123
1633653000000|2021-10-08 00:30:00|9287.8|9277.8|9290.4|9280.4|9294.1|9284.1|9287.5|9277.5|83
1633653300000|2021-10-08 00:35:00|9291.3|9281.3|9293.1|9283.1|9293.1|9283.1|9287|9277|54
1633653600000|2021-10-08 00:40:00|9293.4|9283.4|9288.6|9278.6|9297.3|9287.3|9288|9278|72
1633653900000|2021-10-08 00:45:00|9288.9|9278.9|9287.5|9277.5|9288.9|9278.9|9283.6|9273.6|61
1633654200000|2021-10-08 00:50:00|9287.8|9277.8|9287|9277|9290.9|9280.9|9287|9277|20
1633654500000|2021-10-08 00:55:00|9287.3|9277.3|9341|9331|9341|9331|9285.5|9275.5|109
1633654800000|2021-10-08 01:00:00|9341.6|9331.6|9380.1|9370.1|9384.3|9374.3|9341.6|9331.6|582
1633655100000|2021-10-08 01:05:00|9380.4|9370.4|9371.5|9361.5|9394.1|9384.1|9367|9357|493
1633655400000|2021-10-08 01:10:00|9370.8|9360.8|9385.5|9375.5|9392.5|9382.5|9370|9360|403
1633655700000|2021-10-08 01:15:00|9385|9375|9389.3|9379.3|9395.4|9385.4|9382.3|9372.3|373
1633656000000|2021-10-08 01:20:00|9389|9379|9383.1|9373.1|9392.9|9382.9|9381|9371|257
1633656300000|2021-10-08 01:25:00|9383.4|9373.4|9373.8|9363.8|9387.6|9377.6|9369.1|9359.1|358
1633656600000|2021-10-08 01:30:00|9374.1|9364.1|9367.5|9357.5|9379.3|9369.3|9363|9353|358
1633656900000|2021-10-08 01:35:00|9366.9|9356.9|9363.9|9353.9|9371|9361|9359.8|9349.8|255
1633657200000|2021-10-08 01:40:00|9364.3|9354.3|9362.9|9352.9|9369.9|9359.9|9360.6|9350.6|169
1633657500000|2021-10-08 01:45:00|9363.3|9353.3|9352.9|9342.9|9369.8|9359.8|9352.4|9342.4|278
1633657800000|2021-10-08 01:50:00|9353.1|9343.1|9334.4|9324.4|9353.4|9343.4|9333|9323|364
1633658100000|2021-10-08 01:55:00|9333.3|9323.3|9324.3|9314.3|9334.6|9324.6|9321.5|9311.5|268
1633658400000|2021-10-08 02:00:00|9323.8|9313.8|9330.9|9320.9|9334.6|9324.6|9323.3|9313.3|272
1633658700000|2021-10-08 02:05:00|9330.8|9320.8|9326|9316|9330.8|9320.8|9316|9306|249
1633659000000|2021-10-08 02:10:00|9325.3|9315.3|9331.3|9321.3|9332.9|9322.9|9323.3|9313.3|261
1633659300000|2021-10-08 02:15:00|9330.9|9320.9|9330.6|9320.6|9332.4|9322.4|9330.5|9320.5|94
1633659600000|2021-10-08 02:20:00|9330.4|9320.4|9329.4|9319.4|9332.1|9322.1|9329.4|9319.4|60
1633659900000|2021-10-08 02:25:00|9328.8|9318.8|9332.9|9322.9|9333.9|9323.9|9328.8|9318.8|78
1633660200000|2021-10-08 02:30:00|9333.1|9323.1|9340.9|9330.9|9344.5|9334.5|9333.1|9323.1|265
1633660500000|2021-10-08 02:35:00|9341.4|9331.4|9339.6|9329.6|9348.6|9338.6|9332.1|9322.1|266
1633660800000|2021-10-08 02:40:00|9339.1|9329.1|9340|9330|9341|9331|9330.1|9320.1|117
1633661100000|2021-10-08 02:45:00|9340.5|9330.5|9342.1|9332.1|9354.6|9344.6|9340.5|9330.5|156
1633661400000|2021-10-08 02:50:00|9342.5|9332.5|9335.5|9325.5|9344.5|9334.5|9333.6|9323.6|196
1633661700000|2021-10-08 02:55:00|9335.3|9325.3|9340.8|9330.8|9341|9331|9329.9|9319.9|193
1633662000000|2021-10-08 03:00:00|9340.6|9330.6|9345.1|9335.1|9348|9338|9337.5|9327.5|319
1633662300000|2021-10-08 03:05:00|9344.8|9334.8|9341.6|9331.6|9345.4|9335.4|9337.6|9327.6|105
1633662600000|2021-10-08 03:10:00|9343.1|9333.1|9337.5|9327.5|9345.3|9335.3|9335.6|9325.6|129
1633662900000|2021-10-08 03:15:00|9337.4|9327.4|9332.3|9322.3|9338.8|9328.8|9332|9322|142
1633663200000|2021-10-08 03:20:00|9333.3|9323.3|9333.8|9323.8|9336.8|9326.8|9332.6|9322.6|103
1633663500000|2021-10-08 03:25:00|9333.5|9323.5|9328.3|9318.3|9333.5|9323.5|9327.1|9317.1|122
1633663800000|2021-10-08 03:30:00|9327.5|9317.5|9319|9309|9327.5|9317.5|9317.8|9307.8|56
1633664100000|2021-10-08 03:35:00|9319.1|9309.1|9321.6|9311.6|9322.3|9312.3|9318.5|9308.5|34
1633664400000|2021-10-08 03:40:00|9321.4|9311.4|9317.5|9307.5|9321.6|9311.6|9315.3|9305.3|39
1633664700000|2021-10-08 03:45:00|9316.9|9306.9|9318.4|9308.4|9318.4|9308.4|9315.5|9305.5|32
1633665000000|2021-10-08 03:50:00|9317.1|9307.1|9312|9302|9318.3|9308.3|9312|9302|25
1633665300000|2021-10-08 03:55:00|9311.8|9301.8|9310.8|9300.8|9312.6|9302.6|9308.3|9298.3|50
1633665600000|2021-10-08 04:00:00|9311|9301|9315.9|9305.9|9315.9|9305.9|9310.8|9300.8|40
1633665900000|2021-10-08 04:05:00|9315.3|9305.3|9317.5|9307.5|9317.5|9307.5|9313.8|9303.8|42
1633666200000|2021-10-08 04:10:00|9318|9308|9316.5|9306.5|9318|9308|9315|9305|56
1633666500000|2021-10-08 04:15:00|9315.3|9305.3|9315.1|9305.1|9316.9|9306.9|9313.3|9303.3|32
1633666800000|2021-10-08 04:20:00|9314.9|9304.9|9327|9317|9327.1|9317.1|9314.9|9304.9|49
1633667100000|2021-10-08 04:25:00|9326.8|9316.8|9323.1|9313.1|9327.6|9317.6|9323.1|9313.1|50
1633667400000|2021-10-08 04:30:00|9322.6|9312.6|9325.5|9315.5|9326.6|9316.6|9322.1|9312.1|51
1633667700000|2021-10-08 04:35:00|9325.3|9315.3|9318.3|9308.3|9325.3|9315.3|9318.3|9308.3|12
1633668000000|2021-10-08 04:40:00|9317.8|9307.8|9317|9307|9317.8|9307.8|9314.6|9304.6|19
1633668300000|2021-10-08 04:45:00|9317.3|9307.3|9321.5|9311.5|9323|9313|9317.3|9307.3|51
1633668600000|2021-10-08 04:50:00|9321.6|9311.6|9323.4|9313.4|9324|9314|9320.4|9310.4|17
1633668900000|2021-10-08 04:55:00|9323.5|9313.5|9320.8|9310.8|9325.3|9315.3|9320.3|9310.3|62
1633669200000|2021-10-08 05:00:00|9320.4|9310.4|9322.3|9312.3|9323.6|9313.6|9319.9|9309.9|82
1633669500000|2021-10-08 05:05:00|9322.6|9312.6|9315.1|9305.1|9322.6|9312.6|9313.4|9303.4|89
1633669800000|2021-10-08 05:10:00|9315.4|9305.4|9313.6|9303.6|9315.4|9305.4|9312.5|9302.5|54
1633670100000|2021-10-08 05:15:00|9313.4|9303.4|9314.8|9304.8|9315|9305|9312.5|9302.5|87
1633670400000|2021-10-08 05:20:00|9315.3|9305.3|9338|9328|9338.3|9328.3|9315.3|9305.3|60
1633670700000|2021-10-08 05:25:00|9338.6|9328.6|9337|9327|9340.6|9330.6|9336.1|9326.1|36
1633671000000|2021-10-08 05:30:00|9336.3|9326.3|9312.4|9302.4|9338.3|9328.3|9308.5|9298.5|273
1633671300000|2021-10-08 05:35:00|9313|9303|9317.6|9307.6|9326.3|9316.3|9312|9302|153
1633671600000|2021-10-08 05:40:00|9318|9308|9310.5|9300.5|9321.1|9311.1|9308.9|9298.9|212
1633671900000|2021-10-08 05:45:00|9310|9300|9319.1|9309.1|9324.4|9314.4|9308.3|9298.3|213
1633672200000|2021-10-08 05:50:00|9318.8|9308.8|9311.8|9301.8|9318.8|9308.8|9306.1|9296.1|221
1633672500000|2021-10-08 05:55:00|9311.3|9301.3|9312.3|9302.3|9314|9304|9308.8|9298.8|152
1633672800000|2021-10-08 06:00:00|9312|9302|9306.3|9296.3|9317|9307|9298.4|9288.4|248
1633673100000|2021-10-08 06:05:00|9306.9|9296.9|9295.1|9285.1|9311.5|9301.5|9295.1|9285.1|228
1633673400000|2021-10-08 06:10:00|9295.4|9285.4|9302|9292|9308.3|9298.3|9292.9|9282.9|125
1633673700000|2021-10-08 06:15:00|9302.8|9292.8|9301.8|9291.8|9309.1|9299.1|9299.1|9289.1|109
1633674000000|2021-10-08 06:20:00|9301.3|9291.3|9303|9293|9307.9|9297.9|9296.9|9286.9|97
1633674300000|2021-10-08 06:25:00|9303.3|9293.3|9314.3|9304.3|9319.5|9309.5|9302.3|9292.3|198
1633674600000|2021-10-08 06:30:00|9314|9304|9308.4|9298.4|9319.1|9309.1|9307.8|9297.8|135
1633674900000|2021-10-08 06:35:00|9308.8|9298.8|9308.3|9298.3|9313.5|9303.5|9308.3|9298.3|93
1633675200000|2021-10-08 06:40:00|9308.5|9298.5|9307.1|9297.1|9309.5|9299.5|9300|9290|147
1633675500000|2021-10-08 06:45:00|9307.3|9297.3|9303|9293|9312|9302|9301.3|9291.3|180
1633675800000|2021-10-08 06:50:00|9302.8|9292.8|9303|9293|9304.4|9294.4|9299|9289|134
1633676100000|2021-10-08 06:55:00|9302.8|9292.8|9304.8|9294.8|9306|9296|9300.5|9290.5|154
1633676400000|2021-10-08 07:00:00|9305|9295|9313|9303|9324.3|9314.3|9304.8|9294.8|183
1633676700000|2021-10-08 07:05:00|9312.8|9302.8|9330.1|9320.1|9335.3|9325.3|9311|9301|202
1633677000000|2021-10-08 07:10:00|9330.3|9320.3|9341|9331|9345.5|9335.5|9330.3|9320.3|145
1633677300000|2021-10-08 07:15:00|9340.5|9330.5|9322.8|9312.8|9340.5|9330.5|9322.5|9312.5|117
1633677600000|2021-10-08 07:20:00|9322.5|9312.5|9319.3|9309.3|9330|9320|9318.8|9308.8|126
1633677900000|2021-10-08 07:25:00|9319.5|9309.5|9317|9307|9325.5|9315.5|9314.8|9304.8|132
1633678200000|2021-10-08 07:30:00|9316.8|9306.8|9322.3|9312.3|9324|9314|9313|9303|147
1633678500000|2021-10-08 07:35:00|9322.5|9312.5|9313.8|9303.8|9323.8|9313.8|9312.5|9302.5|104
1633678800000|2021-10-08 07:40:00|9314|9304|9320.5|9310.5|9322.8|9312.8|9314|9304|120
1633679100000|2021-10-08 07:45:00|9320.8|9310.8|9318.5|9308.5|9323|9313|9317.8|9307.8|115
1633679400000|2021-10-08 07:50:00|9318.3|9308.3|9316.5|9306.5|9322|9312|9314.3|9304.3|136
1633679700000|2021-10-08 07:55:00|9317|9307|9321.6|9311.6|9322.5|9312.5|9316|9306|95
1633680000000|2021-10-08 08:00:00|9321.4|9311.4|9320.5|9310.5|9322.8|9312.8|9317.3|9307.3|108
1633680300000|2021-10-08 08:05:00|9320.8|9310.8|9333.8|9323.8|9333.8|9323.8|9320.3|9310.3|45
1633680600000|2021-10-08 08:10:00|9333.5|9323.5|9323|9313|9335.3|9325.3|9321.5|9311.5|73
1633680900000|2021-10-08 08:15:00|9323.3|9313.3|9315|9305|9324|9314|9315|9305|50
1633681200000|2021-10-08 08:20:00|9314.9|9304.9|9315.5|9305.5|9316.5|9306.5|9313.3|9303.3|52
1633681500000|2021-10-08 08:25:00|9315.8|9305.8|9316.8|9306.8|9317.5|9307.5|9310.8|9300.8|110
1633681800000|2021-10-08 08:30:00|9317|9307|9313.5|9303.5|9322|9312|9312.5|9302.5|114
1633682100000|2021-10-08 08:35:00|9313.3|9303.3|9312.8|9302.8|9316.5|9306.5|9308.3|9298.3|69
1633682400000|2021-10-08 08:40:00|9313|9303|9317.3|9307.3|9318.8|9308.8|9309|9299|48
1633682700000|2021-10-08 08:45:00|9317|9307|9317.1|9307.1|9317.1|9307.1|9307.8|9297.8|63
1633683000000|2021-10-08 08:50:00|9318.3|9308.3|9327.3|9317.3|9327.8|9317.8|9317.3|9307.3|164
1633683300000|2021-10-08 08:55:00|9327.4|9317.4|9333|9323|9342.9|9332.9|9327.4|9317.4|155
1633683600000|2021-10-08 09:00:00|9331.4|9321.4|9332|9322|9333|9323|9317.5|9307.5|113
1633683900000|2021-10-08 09:05:00|9332.3|9322.3|9335|9325|9341.8|9331.8|9330.3|9320.3|118
1633684200000|2021-10-08 09:10:00|9336|9326|9303.5|9293.5|9336.3|9326.3|9303.5|9293.5|103
1633684500000|2021-10-08 09:15:00|9303.8|9293.8|9300.3|9290.3|9304.3|9294.3|9295.5|9285.5|82
1633684800000|2021-10-08 09:20:00|9299.5|9289.5|9305.3|9295.3|9305.8|9295.8|9293.8|9283.8|83
1633685100000|2021-10-08 09:25:00|9305|9295|9297.5|9287.5|9306|9296|9297|9287|40
1633685400000|2021-10-08 09:30:00|9297.3|9287.3|9296|9286|9299.5|9289.5|9289|9279|81
1633685700000|2021-10-08 09:35:00|9296.5|9286.5|9296.5|9286.5|9300|9290|9293.6|9283.6|86
1633686000000|2021-10-08 09:40:00|9296.8|9286.8|9300.5|9290.5|9303|9293|9295|9285|77
1633686300000|2021-10-08 09:45:00|9300.3|9290.3|9289.3|9279.3|9300.3|9290.3|9289|9279|56
1633686600000|2021-10-08 09:50:00|9289|9279|9278.3|9268.3|9290|9280|9277.3|9267.3|122
1633686900000|2021-10-08 09:55:00|9278|9268|9284.3|9274.3|9286.8|9276.8|9278|9268|120
1633687200000|2021-10-08 10:00:00|9283.8|9273.8|9292.8|9282.8|9295.8|9285.8|9281|9271|77
1633687500000|2021-10-08 10:05:00|9293|9283|9286.8|9276.8|9294.8|9284.8|9286.8|9276.8|61
1633687800000|2021-10-08 10:10:00|9287|9277|9296.8|9286.8|9297.8|9287.8|9286.3|9276.3|107
1633688100000|2021-10-08 10:15:00|9297.3|9287.3|9296.3|9286.3|9298.8|9288.8|9296.3|9286.3|35
1633688400000|2021-10-08 10:20:00|9295.3|9285.3|9291.5|9281.5|9295.3|9285.3|9287|9277|71
1633688700000|2021-10-08 10:25:00|9292.5|9282.5|9289.3|9279.3|9293.3|9283.3|9288.5|9278.5|58
1633689000000|2021-10-08 10:30:00|9289|9279|9279.5|9269.5|9289|9279|9274.8|9264.8|94
1633689300000|2021-10-08 10:35:00|9279.8|9269.8|9253.8|9243.8|9280.3|9270.3|9252.5|9242.5|172
1633689600000|2021-10-08 10:40:00|9253.5|9243.5|9248.3|9238.3|9264|9254|9243.8|9233.8|159
1633689900000|2021-10-08 10:45:00|9248.8|9238.8|9254.3|9244.3|9261.3|9251.3|9248.3|9238.3|112
1633690200000|2021-10-08 10:50:00|9254|9244|9242.5|9232.5|9254|9244|9236.3|9226.3|113
1633690500000|2021-10-08 10:55:00|9242.8|9232.8|9242.3|9232.3|9253|9243|9240.8|9230.8|87
1633690800000|2021-10-08 11:00:00|9242.5|9232.5|9253|9243|9255|9245|9242.5|9232.5|92
1633691100000|2021-10-08 11:05:00|9253.3|9243.3|9254.5|9244.5|9260.8|9250.8|9253.3|9243.3|70
1633691400000|2021-10-08 11:10:00|9254.3|9244.3|9252|9242|9255.5|9245.5|9252|9242|48
1633691700000|2021-10-08 11:15:00|9252.3|9242.3|9264.5|9254.5|9271|9261|9250.5|9240.5|68
1633692000000|2021-10-08 11:20:00|9264.8|9254.8|9267.5|9257.5|9268.8|9258.8|9261|9251|51
1633692300000|2021-10-08 11:25:00|9268.6|9258.6|9251.8|9241.8|9271|9261|9251.8|9241.8|103
1633692600000|2021-10-08 11:30:00|9251.9|9241.9|9252.8|9242.8|9266|9256|9247.3|9237.3|217
1633692900000|2021-10-08 11:35:00|9253|9243|9253.3|9243.3|9258.3|9248.3|9248.3|9238.3|152
1633693200000|2021-10-08 11:40:00|9253.1|9243.1|9253.8|9243.8|9254.3|9244.3|9248.8|9238.8|112
1633693500000|2021-10-08 11:45:00|9253|9243|9251.3|9241.3|9258.8|9248.8|9249.3|9239.3|112
1633693800000|2021-10-08 11:50:00|9250|9240|9264|9254|9265.4|9255.4|9249|9239|120
1633694100000|2021-10-08 11:55:00|9263.8|9253.8|9268.3|9258.3|9271|9261|9259.5|9249.5|143
1633694400000|2021-10-08 12:00:00|9268.1|9258.1|9259.8|9249.8|9269|9259|9254.5|9244.5|148
1633694700000|2021-10-08 12:05:00|9259.5|9249.5|9267.8|9257.8|9272.3|9262.3|9259.5|9249.5|100
1633695000000|2021-10-08 12:10:00|9265.8|9255.8|9263.5|9253.5|9266.3|9256.3|9257.3|9247.3|134
1633695300000|2021-10-08 12:15:00|9263.3|9253.3|9255.3|9245.3|9268.5|9258.5|9252|9242|104
1633695600000|2021-10-08 12:20:00|9255|9245|9267.8|9257.8|9268|9258|9253|9243|123
1633695900000|2021-10-08 12:25:00|9267.5|9257.5|9253|9243|9267.8|9257.8|9248.5|9238.5|123
1633696200000|2021-10-08 12:30:00|9253.5|9243.5|9273.5|9263.5|9300.9|9290.9|9253.5|9243.5|453
1633696500000|2021-10-08 12:35:00|9273.8|9263.8|9306.5|9296.5|9312|9302|9272.5|9262.5|291
1633696800000|2021-10-08 12:40:00|9306.8|9296.8|9318.5|9308.5|9323.5|9313.5|9299.5|9289.5|406
1633697100000|2021-10-08 12:45:00|9317.5|9307.5|9300.5|9290.5|9320.5|9310.5|9299.5|9289.5|351
1633697400000|2021-10-08 12:50:00|9301|9291|9318.3|9308.3|9320|9310|9301|9291|195
1633697700000|2021-10-08 12:55:00|9318.5|9308.5|9332.5|9322.5|9332.8|9322.8|9318.5|9308.5|354
1633698000000|2021-10-08 13:00:00|9332|9322|9323.3|9313.3|9334.5|9324.5|9312|9302|500
1633698300000|2021-10-08 13:05:00|9323|9313|9338.8|9328.8|9340.8|9330.8|9318.5|9308.5|364
1633698600000|2021-10-08 13:10:00|9337.8|9327.8|9336.8|9326.8|9344|9334|9325.3|9315.3|443
1633698900000|2021-10-08 13:15:00|9336.5|9326.5|9340.3|9330.3|9344.3|9334.3|9332.8|9322.8|353
1633699200000|2021-10-08 13:20:00|9340.5|9330.5|9349.5|9339.5|9349.5|9339.5|9332.8|9322.8|309
1633699500000|2021-10-08 13:25:00|9349|9339|9358.3|9348.3|9358.8|9348.8|9347|9337|404
1633699800000|2021-10-08 13:30:00|9358.5|9348.5|9361.5|9351.5|9373.3|9363.3|9352.5|9342.5|608
1633700100000|2021-10-08 13:35:00|9361.3|9351.3|9373.5|9363.5|9375|9365|9359.5|9349.5|354
1633700400000|2021-10-08 13:40:00|9373.8|9363.8|9373.5|9363.5|9379.5|9369.5|9358.8|9348.8|355
1633700700000|2021-10-08 13:45:00|9373|9363|9367.8|9357.8|9378.8|9368.8|9353.3|9343.3|421
1633701000000|2021-10-08 13:50:00|9367.5|9357.5|9371.5|9361.5|9374|9364|9363.8|9353.8|292
1633701300000|2021-10-08 13:55:00|9371.8|9361.8|9367.8|9357.8|9381.6|9371.6|9366|9356|237
1633701600000|2021-10-08 14:00:00|9367.5|9357.5|9380.5|9370.5|9382.5|9372.5|9366.8|9356.8|271
1633701900000|2021-10-08 14:05:00|9381.8|9371.8|9380.3|9370.3|9384.8|9374.8|9375|9365|296
1633702200000|2021-10-08 14:10:00|9380.5|9370.5|9378.3|9368.3|9384.5|9374.5|9374.1|9364.1|283
1633702500000|2021-10-08 14:15:00|9378|9368|9367|9357|9378|9368|9366.5|9356.5|286
1633702800000|2021-10-08 14:20:00|9367.8|9357.8|9375.4|9365.4|9381|9371|9366.8|9356.8|264
1633703100000|2021-10-08 14:25:00|9375.6|9365.6|9378.8|9368.8|9379.8|9369.8|9370.5|9360.5|253
1633703400000|2021-10-08 14:30:00|9379|9369|9370.8|9360.8|9384.5|9374.5|9370.8|9360.8|246
1633703700000|2021-10-08 14:35:00|9371.3|9361.3|9359.5|9349.5|9375.8|9365.8|9358.5|9348.5|277
1633704000000|2021-10-08 14:40:00|9359|9349|9359|9349|9370.5|9360.5|9345.8|9335.8|354
1633704300000|2021-10-08 14:45:00|9358.8|9348.8|9346.3|9336.3|9360.3|9350.3|9345.5|9335.5|241
1633704600000|2021-10-08 14:50:00|9346.5|9336.5|9353|9343|9355.8|9345.8|9340.3|9330.3|333
1633704900000|2021-10-08 14:55:00|9353.3|9343.3|9348.5|9338.5|9356.3|9346.3|9346.8|9336.8|277
1633705200000|2021-10-08 15:00:00|9348.8|9338.8|9367|9357|9371|9361|9348.8|9338.8|188
1633705500000|2021-10-08 15:05:00|9367.5|9357.5|9366.5|9356.5|9372.5|9362.5|9363|9353|148
1633705800000|2021-10-08 15:10:00|9366.8|9356.8|9372.8|9362.8|9374.3|9364.3|9364.3|9354.3|162
1633706100000|2021-10-08 15:15:00|9372.5|9362.5|9378.5|9368.5|9380.5|9370.5|9372.3|9362.3|141
1633706400000|2021-10-08 15:20:00|9378.8|9368.8|9360|9350|9381.3|9371.3|9359|9349|148
1633706700000|2021-10-08 15:25:00|9359.8|9349.8|9360.8|9350.8|9361.8|9351.8|9355.3|9345.3|166
1633707000000|2021-10-08 15:30:00|9360.5|9350.5|9352|9342|9363.1|9353.1|9351|9341|234
1633707300000|2021-10-08 15:35:00|9351.8|9341.8|9354.8|9344.8|9359.8|9349.8|9350.5|9340.5|187
1633707600000|2021-10-08 15:40:00|9354.5|9344.5|9356.8|9346.8|9357.3|9347.3|9350.5|9340.5|188
1633707900000|2021-10-08 15:45:00|9356.5|9346.5|9358.8|9348.8|9372.8|9362.8|9355.5|9345.5|259
1633708200000|2021-10-08 15:50:00|9358.5|9348.5|9366.3|9356.3|9369.5|9359.5|9357.8|9347.8|177
1633708500000|2021-10-08 15:55:00|9366.5|9356.5|9358.5|9348.5|9367.3|9357.3|9355.8|9345.8|147
1633708800000|2021-10-08 16:00:00|9358.3|9348.3|9352.5|9342.5|9358.3|9348.3|9351.3|9341.3|123
1633709100000|2021-10-08 16:05:00|9352.6|9342.6|9351.4|9341.4|9353.8|9343.8|9347.5|9337.5|219
1633709400000|2021-10-08 16:10:00|9351.5|9341.5|9343|9333|9352.3|9342.3|9342.3|9332.3|142
1633709700000|2021-10-08 16:15:00|9342.5|9332.5|9342.8|9332.8|9347|9337|9341.8|9331.8|208
1633710000000|2021-10-08 16:20:00|9343.5|9333.5|9343.6|9333.6|9347.5|9337.5|9337.8|9327.8|175
1633710300000|2021-10-08 16:25:00|9343.4|9333.4|9339|9329|9346|9336|9337.5|9327.5|103
1633710600000|2021-10-08 16:30:00|9339.8|9329.8|9337|9327|9345.8|9335.8|9336.8|9326.8|255
1633710900000|2021-10-08 16:35:00|9336.8|9326.8|9342.3|9332.3|9343|9333|9335.3|9325.3|201
1633711200000|2021-10-08 16:40:00|9343|9333|9347.3|9337.3|9347.3|9337.3|9342|9332|134
1633711500000|2021-10-08 16:45:00|9347.5|9337.5|9346.3|9336.3|9351|9341|9345.8|9335.8|130
1633711800000|2021-10-08 16:50:00|9346.5|9336.5|9343.8|9333.8|9347.8|9337.8|9342.3|9332.3|113
1633712100000|2021-10-08 16:55:00|9344.3|9334.3|9352.1|9342.1|9353.4|9343.4|9339.9|9329.9|155
1633910400000|2021-10-11 00:00:00|9358|9340.3|9332.5|9322.5|9358|9340.3|9329.6|9319.6|43
1633910700000|2021-10-11 00:05:00|9332.1|9322.1|9345.8|9335.8|9354.3|9344.3|9332.1|9322.1|106
1633911000000|2021-10-11 00:10:00|9346|9336|9336.8|9326.8|9346.5|9336.5|9333.6|9323.6|107
1633911300000|2021-10-11 00:15:00|9337|9327|9338.3|9328.3|9340.1|9330.1|9336|9326|90
1633911600000|2021-10-11 00:20:00|9337.8|9327.8|9348|9338|9350.3|9340.3|9336.4|9326.4|81
1633911900000|2021-10-11 00:25:00|9347.8|9337.8|9353|9343|9353.5|9343.5|9347.8|9337.8|85
1633912200000|2021-10-11 00:30:00|9353.3|9343.3|9361|9351|9361|9351|9352|9342|68
1633912500000|2021-10-11 00:35:00|9360.8|9350.8|9363.5|9353.5|9369.1|9359.1|9359.3|9349.3|105
1633912800000|2021-10-11 00:40:00|9363.3|9353.3|9362.5|9352.5|9363.8|9353.8|9362|9352|32
1633913100000|2021-10-11 00:45:00|9362.3|9352.3|9363.3|9353.3|9364.1|9354.1|9361.3|9351.3|60
1633913400000|2021-10-11 00:50:00|9363|9353|9360.1|9350.1|9363|9353|9355.5|9345.5|41
1633913700000|2021-10-11 00:55:00|9360.4|9350.4|9352.4|9342.4|9360.4|9350.4|9350.8|9340.8|84
1633914000000|2021-10-11 01:00:00|9352.6|9342.6|9322.9|9312.9|9357.1|9347.1|9314.3|9304.3|475
1633914300000|2021-10-11 01:05:00|9322.6|9312.6|9329|9319|9333.9|9323.9|9316.5|9306.5|277
1633914600000|2021-10-11 01:10:00|9328.6|9318.6|9329.5|9319.5|9330|9320|9320.8|9310.8|208
1633914900000|2021-10-11 01:15:00|9332.3|9322.3|9331|9321|9332.3|9322.3|9321|9311|256
1633915200000|2021-10-11 01:20:00|9331.8|9321.8|9341.8|9331.8|9342.8|9332.8|9330.1|9320.1|155
1633915500000|2021-10-11 01:25:00|9341.5|9331.5|9338.8|9328.8|9341.5|9331.5|9334.8|9324.8|109
1633915800000|2021-10-11 01:30:00|9338.4|9328.4|9350.3|9340.3|9351.4|9341.4|9338.4|9328.4|222
1633916100000|2021-10-11 01:35:00|9350.5|9340.5|9372.8|9362.8|9373.5|9363.5|9350.3|9340.3|219
1633916400000|2021-10-11 01:40:00|9372.5|9362.5|9371.8|9361.8|9378.6|9368.6|9369.3|9359.3|272
1633916700000|2021-10-11 01:45:00|9372|9362|9361.8|9351.8|9372.5|9362.5|9357.5|9347.5|299
1633917000000|2021-10-11 01:50:00|9361.4|9351.4|9358.8|9348.8|9362|9352|9356.6|9346.6|225
1633917300000|2021-10-11 01:55:00|9358.4|9348.4|9353.8|9343.8|9359.8|9349.8|9352.4|9342.4|177
1633917600000|2021-10-11 02:00:00|9353.5|9343.5|9346.4|9336.4|9359.9|9349.9|9343.5|9333.5|252
1633917900000|2021-10-11 02:05:00|9346.1|9336.1|9351.8|9341.8|9354.9|9344.9|9344.4|9334.4|223
1633918200000|2021-10-11 02:10:00|9352.1|9342.1|9352.5|9342.5|9356.8|9346.8|9347.9|9337.9|252
1633918500000|2021-10-11 02:15:00|9352.1|9342.1|9346.4|9336.4|9353|9343|9345.5|9335.5|82
1633918800000|2021-10-11 02:20:00|9345.8|9335.8|9339.3|9329.3|9347.6|9337.6|9333.6|9323.6|104
1633919100000|2021-10-11 02:25:00|9339|9329|9338.9|9328.9|9344|9334|9332.6|9322.6|138
1633919400000|2021-10-11 02:30:00|9339|9329|9344.9|9334.9|9348.8|9338.8|9339|9329|215
1633919700000|2021-10-11 02:35:00|9345.3|9335.3|9342.8|9332.8|9349.9|9339.9|9341|9331|231
1633920000000|2021-10-11 02:40:00|9343|9333|9353.3|9343.3|9353.3|9343.3|9339.4|9329.4|192
1633920300000|2021-10-11 02:45:00|9353.5|9343.5|9355|9345|9355.6|9345.6|9351.3|9341.3|168
1633920600000|2021-10-11 02:50:00|9354.5|9344.5|9354.8|9344.8|9359.1|9349.1|9353.9|9343.9|180
1633920900000|2021-10-11 02:55:00|9355|9345|9360.4|9350.4|9361.5|9351.5|9352.5|9342.5|155
1633921200000|2021-10-11 03:00:00|9360.1|9350.1|9358.9|9348.9|9363.6|9353.6|9358.1|9348.1|127
1633921500000|2021-10-11 03:05:00|9359.1|9349.1|9366.6|9356.6|9368.5|9358.5|9358.9|9348.9|228
1633921800000|2021-10-11 03:10:00|9366.9|9356.9|9362.3|9352.3|9368.1|9358.1|9357.9|9347.9|260
1633922100000|2021-10-11 03:15:00|9362|9352|9376.1|9366.1|9377.8|9367.8|9361.4|9351.4|310
1633922400000|2021-10-11 03:20:00|9376.6|9366.6|9371.9|9361.9|9377.9|9367.9|9371.5|9361.5|126
1633922700000|2021-10-11 03:25:00|9372.8|9362.8|9377.8|9367.8|9384.4|9374.4|9372.6|9362.6|231
1633923000000|2021-10-11 03:30:00|9377|9367|9369.8|9359.8|9377.1|9367.1|9369.8|9359.8|101
1633923300000|2021-10-11 03:35:00|9369.5|9359.5|9370.5|9360.5|9370.6|9360.6|9369.3|9359.3|36
1633923600000|2021-10-11 03:40:00|9370.3|9360.3|9370|9360|9370.5|9360.5|9368.9|9358.9|89
1633923900000|2021-10-11 03:45:00|9370.3|9360.3|9369.4|9359.4|9370.3|9360.3|9369.3|9359.3|40
1633924200000|2021-10-11 03:50:00|9369.5|9359.5|9371.8|9361.8|9374.6|9364.6|9369.4|9359.4|57
1633924500000|2021-10-11 03:55:00|9372.1|9362.1|9376|9366|9376.6|9366.6|9372.1|9362.1|34
1633924800000|2021-10-11 04:00:00|9375.8|9365.8|9376.5|9366.5|9378.1|9368.1|9375.8|9365.8|33
1633925100000|2021-10-11 04:05:00|9376.8|9366.8|9375|9365|9376.8|9366.8|9375|9365|7
1633925400000|2021-10-11 04:10:00|9375.3|9365.3|9375|9365|9375.5|9365.5|9375|9365|22
1633925700000|2021-10-11 04:15:00|9375.3|9365.3|9375.5|9365.5|9375.5|9365.5|9373.9|9363.9|50
1633926000000|2021-10-11 04:20:00|9375.8|9365.8|9375.3|9365.3|9381|9371|9375.3|9365.3|29
1633926300000|2021-10-11 04:25:00|9375|9365|9373.9|9363.9|9375|9365|9371.8|9361.8|21
1633926600000|2021-10-11 04:30:00|9374.1|9364.1|9377.5|9367.5|9377.8|9367.8|9373.8|9363.8|29
1633926900000|2021-10-11 04:35:00|9379|9369|9381.3|9371.3|9381.3|9371.3|9378.5|9368.5|64
1633927200000|2021-10-11 04:40:00|9381.1|9371.1|9378.4|9368.4|9381.8|9371.8|9377.8|9367.8|25
1633927500000|2021-10-11 04:45:00|9378.6|9368.6|9381.5|9371.5|9381.5|9371.5|9378.4|9368.4|30
1633927800000|2021-10-11 04:50:00|9381.8|9371.8|9381.3|9371.3|9383.4|9373.4|9381.3|9371.3|29
1633928100000|2021-10-11 04:55:00|9381.4|9371.4|9382.4|9372.4|9383.5|9373.5|9381.4|9371.4|22
1633928400000|2021-10-11 05:00:00|9381.9|9371.9|9382.8|9372.8|9383.3|9373.3|9379.1|9369.1|82
1633928700000|2021-10-11 05:05:00|9383|9373|9383.3|9373.3|9383.8|9373.8|9381.5|9371.5|85
1633929000000|2021-10-11 05:10:00|9382.8|9372.8|9380.1|9370.1|9383.5|9373.5|9378.3|9368.3|87
1633929300000|2021-10-11 05:15:00|9380.5|9370.5|9377|9367|9382|9372|9376.8|9366.8|105
1633929600000|2021-10-11 05:20:00|9376.8|9366.8|9376.5|9366.5|9377.8|9367.8|9370.4|9360.4|115
1633929900000|2021-10-11 05:25:00|9376.8|9366.8|9373.3|9363.3|9376.8|9366.8|9370.4|9360.4|91
1633930200000|2021-10-11 05:30:00|9372.4|9362.4|9381.9|9371.9|9384.8|9374.8|9372.4|9362.4|369
1633930500000|2021-10-11 05:35:00|9382.3|9372.3|9392.3|9382.3|9396.5|9386.5|9380.1|9370.1|408
1633930800000|2021-10-11 05:40:00|9392.1|9382.1|9404.5|9394.5|9404.9|9394.9|9389|9379|348
1633931100000|2021-10-11 05:45:00|9404.4|9394.4|9419.8|9409.8|9423.6|9413.6|9404.1|9394.1|375
1633931400000|2021-10-11 05:50:00|9419.3|9409.3|9434.8|9424.8|9434.8|9424.8|9417.1|9407.1|304
1633931700000|2021-10-11 05:55:00|9434.4|9424.4|9446.8|9436.8|9446.9|9436.9|9431.9|9421.9|281
1633932000000|2021-10-11 06:00:00|9447.3|9437.3|9473.5|9463.5|9477.5|9467.5|9446.5|9436.5|371
1633932300000|2021-10-11 06:05:00|9473.8|9463.8|9451.8|9441.8|9476|9466|9448.6|9438.6|353
1633932600000|2021-10-11 06:10:00|9451.5|9441.5|9451.5|9441.5|9453.5|9443.5|9445.4|9435.4|344
1633932900000|2021-10-11 06:15:00|9451.3|9441.3|9440.9|9430.9|9453|9443|9438|9428|187
1633933200000|2021-10-11 06:20:00|9440.8|9430.8|9448.5|9438.5|9448.9|9438.9|9440.4|9430.4|155
1633933500000|2021-10-11 06:25:00|9447.6|9437.6|9450.6|9440.6|9461.6|9451.6|9446.9|9436.9|346
1633933800000|2021-10-11 06:30:00|9450.4|9440.4|9446.9|9436.9|9454.5|9444.5|9440.1|9430.1|277
1633934100000|2021-10-11 06:35:00|9447.1|9437.1|9457|9447|9461|9451|9445.4|9435.4|231
1633934400000|2021-10-11 06:40:00|9457.3|9447.3|9471.8|9461.8|9472.8|9462.8|9457.3|9447.3|257
1633934700000|2021-10-11 06:45:00|9471.6|9461.6|9463.9|9453.9|9471.6|9461.6|9460|9450|242
1633935000000|2021-10-11 06:50:00|9464.3|9454.3|9468.1|9458.1|9470|9460|9463.9|9453.9|252
1633935300000|2021-10-11 06:55:00|9466.9|9456.9|9475.8|9465.8|9476.8|9466.8|9465.5|9455.5|342
1633935600000|2021-10-11 07:00:00|9476.5|9466.5|9460|9450|9479.8|9469.8|9456.3|9446.3|282
1633935900000|2021-10-11 07:05:00|9460.3|9450.3|9464.5|9454.5|9478|9468|9459.8|9449.8|207
1633936200000|2021-10-11 07:10:00|9464.8|9454.8|9459.8|9449.8|9474.5|9464.5|9458.8|9448.8|180
1633936500000|2021-10-11 07:15:00|9460|9450|9457.5|9447.5|9462.3|9452.3|9457.5|9447.5|81
1633936800000|2021-10-11 07:20:00|9458|9448|9452.8|9442.8|9458|9448|9445.9|9435.9|176
1633937100000|2021-10-11 07:25:00|9453|9443|9459|9449|9464|9454|9450|9440|165
1633937400000|2021-10-11 07:30:00|9459.5|9449.5|9477.5|9467.5|9478.3|9468.3|9459|9449|181
1633937700000|2021-10-11 07:35:00|9478.3|9468.3|9486.8|9476.8|9490.5|9480.5|9475.5|9465.5|221
1633938000000|2021-10-11 07:40:00|9485.3|9475.3|9483|9473|9497.5|9487.5|9482.8|9472.8|288
1633938300000|2021-10-11 07:45:00|9483.3|9473.3|9487.5|9477.5|9489|9479|9476|9466|200
1633938600000|2021-10-11 07:50:00|9487.8|9477.8|9495.5|9485.5|9499.3|9489.3|9487.5|9477.5|186
1633938900000|2021-10-11 07:55:00|9495|9485|9497|9487|9499.3|9489.3|9491.3|9481.3|121
1633939200000|2021-10-11 08:00:00|9498.8|9488.8|9498.1|9488.1|9499.5|9489.5|9491.3|9481.3|228
1633939500000|2021-10-11 08:05:00|9498.3|9488.3|9492.4|9482.4|9498.5|9488.5|9485.6|9475.6|174
1633939800000|2021-10-11 08:10:00|9492.1|9482.1|9483|9473|9494.3|9484.3|9483|9473|118
1633940100000|2021-10-11 08:15:00|9483.3|9473.3|9474.5|9464.5|9485.6|9475.6|9468.3|9458.3|136
1633940400000|2021-10-11 08:20:00|9475|9465|9466.4|9456.4|9477.9|9467.9|9464.8|9454.8|199
1633940700000|2021-10-11 08:25:00|9466.9|9456.9|9477.4|9467.4|9478.8|9468.8|9464.4|9454.4|194
1633941000000|2021-10-11 08:30:00|9477.8|9467.8|9475.3|9465.3|9487.1|9477.1|9474.5|9464.5|138
1633941300000|2021-10-11 08:35:00|9475|9465|9476.3|9466.3|9478.9|9468.9|9474.6|9464.6|45
1633941600000|2021-10-11 08:40:00|9476.6|9466.6|9473|9463|9478.6|9468.6|9470.6|9460.6|68
1633941900000|2021-10-11 08:45:00|9472.8|9462.8|9470.4|9460.4|9477.8|9467.8|9469.8|9459.8|72
1633942200000|2021-10-11 08:50:00|9470.6|9460.6|9477.6|9467.6|9479.4|9469.4|9470.6|9460.6|95
1633942500000|2021-10-11 08:55:00|9477.9|9467.9|9468.4|9458.4|9477.9|9467.9|9467.1|9457.1|77
1633942800000|2021-10-11 09:00:00|9468.8|9458.8|9473.1|9463.1|9476.6|9466.6|9467.4|9457.4|121
1633943100000|2021-10-11 09:05:00|9473.4|9463.4|9475.9|9465.9|9476.8|9466.8|9472.5|9462.5|90
1633943400000|2021-10-11 09:10:00|9476.9|9466.9|9477.1|9467.1|9477.4|9467.4|9475|9465|48
1633943700000|2021-10-11 09:15:00|9477.4|9467.4|9476.3|9466.3|9478|9468|9473|9463|61
1633944000000|2021-10-11 09:20:00|9476|9466|9472.4|9462.4|9477.5|9467.5|9472.1|9462.1|53
1633944300000|2021-10-11 09:25:00|9472.1|9462.1|9467.4|9457.4|9474.6|9464.6|9467.1|9457.1|87
1633944600000|2021-10-11 09:30:00|9467.1|9457.1|9474.4|9464.4|9474.6|9464.6|9458.5|9448.5|180
1633944900000|2021-10-11 09:35:00|9474.8|9464.8|9476.5|9466.5|9478.5|9468.5|9474.4|9464.4|74
1633945200000|2021-10-11 09:40:00|9476.8|9466.8|9478|9468|9479.5|9469.5|9474.6|9464.6|80
1633945500000|2021-10-11 09:45:00|9477.5|9467.5|9474.9|9464.9|9477.5|9467.5|9470.4|9460.4|65
1633945800000|2021-10-11 09:50:00|9475.1|9465.1|9478.3|9468.3|9478.4|9468.4|9468.1|9458.1|85
1633946100000|2021-10-11 09:55:00|9478.4|9468.4|9487.8|9477.8|9490.3|9480.3|9478.1|9468.1|128
1633946400000|2021-10-11 10:00:00|9488.3|9478.3|9482.3|9472.3|9494.8|9484.8|9482.3|9472.3|143
1633946700000|2021-10-11 10:05:00|9482.5|9472.5|9482.8|9472.8|9484.9|9474.9|9479.5|9469.5|128
1633947000000|2021-10-11 10:10:00|9483|9473|9492.4|9482.4|9492.4|9482.4|9481|9471|81
1633947300000|2021-10-11 10:15:00|9492.1|9482.1|9492.3|9482.3|9493.4|9483.4|9486.4|9476.4|96
1633947600000|2021-10-11 10:20:00|9492.5|9482.5|9497.3|9487.3|9498.9|9488.9|9492.5|9482.5|118
1633947900000|2021-10-11 10:25:00|9497|9487|9496.1|9486.1|9497.6|9487.6|9491.3|9481.3|104
1633948200000|2021-10-11 10:30:00|9495.9|9485.9|9492.6|9482.6|9498|9488|9492|9482|188
1633948500000|2021-10-11 10:35:00|9492.8|9482.8|9485.1|9475.1|9493.5|9483.5|9481|9471|142
1633948800000|2021-10-11 10:40:00|9484.9|9474.9|9478.1|9468.1|9486.3|9476.3|9478.1|9468.1|115
1633949100000|2021-10-11 10:45:00|9477.8|9467.8|9470.8|9460.8|9477.8|9467.8|9467.5|9457.5|105
1633949400000|2021-10-11 10:50:00|9468.3|9458.3|9470.1|9460.1|9478.5|9468.5|9467.8|9457.8|260
1633949700000|2021-10-11 10:55:00|9469.8|9459.8|9479|9469|9479.4|9469.4|9468|9458|164
1633950000000|2021-10-11 11:00:00|9478.9|9468.9|9478.9|9468.9|9484|9474|9474.9|9464.9|145
1633950300000|2021-10-11 11:05:00|9478.5|9468.5|9488.9|9478.9|9491.4|9481.4|9478.5|9468.5|143
1633950600000|2021-10-11 11:10:00|9488.6|9478.6|9489.3|9479.3|9491.4|9481.4|9481|9471|216
1633950900000|2021-10-11 11:15:00|9488.9|9478.9|9480.9|9470.9|9490.4|9480.4|9480.1|9470.1|174
1633951200000|2021-10-11 11:20:00|9481.1|9471.1|9469.6|9459.6|9484|9474|9468.8|9458.8|206
1633951500000|2021-10-11 11:25:00|9469.9|9459.9|9481.5|9471.5|9489.5|9479.5|9467.6|9457.6|188
1633951800000|2021-10-11 11:30:00|9481.3|9471.3|9487.5|9477.5|9496.4|9486.4|9479.5|9469.5|220
1633952100000|2021-10-11 11:35:00|9483.5|9473.5|9489|9479|9491.6|9481.6|9478|9468|224
1633952400000|2021-10-11 11:40:00|9489.5|9479.5|9494.1|9484.1|9499.3|9489.3|9489|9479|153
1633952700000|2021-10-11 11:45:00|9494|9484|9490.9|9480.9|9494.3|9484.3|9488|9478|111
1633953000000|2021-10-11 11:50:00|9491.3|9481.3|9494|9484|9496.1|9486.1|9488.9|9478.9|122
1633953300000|2021-10-11 11:55:00|9495.5|9485.5|9493.8|9483.8|9497.6|9487.6|9491.3|9481.3|184
1633953600000|2021-10-11 12:00:00|9493.9|9483.9|9499.6|9489.6|9499.8|9489.8|9493.9|9483.9|167
1633953900000|2021-10-11 12:05:00|9499.8|9489.8|9508.5|9498.5|9511.6|9501.6|9498.6|9488.6|245
1633954200000|2021-10-11 12:10:00|9509|9499|9509.4|9499.4|9510.4|9500.4|9504.4|9494.4|238
1633954500000|2021-10-11 12:15:00|9509.6|9499.6|9510.8|9500.8|9511.8|9501.8|9500|9490|194
1633954800000|2021-10-11 12:20:00|9510.6|9500.6|9493|9483|9511.5|9501.5|9490|9480|233
1633955100000|2021-10-11 12:25:00|9492.8|9482.8|9482.9|9472.9|9494.3|9484.3|9479.6|9469.6|245
1633955400000|2021-10-11 12:30:00|9483.1|9473.1|9474.3|9464.3|9483.1|9473.1|9466.1|9456.1|236
1633955700000|2021-10-11 12:35:00|9474.5|9464.5|9481|9471|9483|9473|9470.9|9460.9|200
1633956000000|2021-10-11 12:40:00|9481.3|9471.3|9486.8|9476.8|9488.6|9478.6|9478.3|9468.3|142
1633956300000|2021-10-11 12:45:00|9486.5|9476.5|9485.8|9475.8|9493.3|9483.3|9483.5|9473.5|184
1633956600000|2021-10-11 12:50:00|9486|9476|9484.6|9474.6|9493.8|9483.8|9481.4|9471.4|164
1633956900000|2021-10-11 12:55:00|9484.9|9474.9|9471.6|9461.6|9487.4|9477.4|9470|9460|192
1633957200000|2021-10-11 13:00:00|9471.4|9461.4|9497.1|9487.1|9499|9489|9456.6|9446.6|671
1633957500000|2021-10-11 13:05:00|9497.5|9487.5|9507.8|9497.8|9513.9|9503.9|9496.4|9486.4|533
1633957800000|2021-10-11 13:10:00|9508|9498|9501|9491|9513|9503|9484.8|9474.8|457
1633958100000|2021-10-11 13:15:00|9501.3|9491.3|9510.1|9500.1|9512.4|9502.4|9487.9|9477.9|387
1633958400000|2021-10-11 13:20:00|9509.9|9499.9|9525.5|9515.5|9526.6|9516.6|9507.6|9497.6|285
1633958700000|2021-10-11 13:25:00|9525.4|9515.4|9537.6|9527.6|9543.8|9533.8|9520|9510|399
1633959000000|2021-10-11 13:30:00|9538.1|9528.1|9522.5|9512.5|9548.1|9538.1|9519.1|9509.1|541
1633959300000|2021-10-11 13:35:00|9523|9513|9548.4|9538.4|9549.1|9539.1|9521.9|9511.9|442
1633959600000|2021-10-11 13:40:00|9548.6|9538.6|9531.5|9521.5|9551.3|9541.3|9528.3|9518.3|341
1633959900000|2021-10-11 13:45:00|9531.8|9521.8|9548.4|9538.4|9553.5|9543.5|9530.6|9520.6|376
1633960200000|2021-10-11 13:50:00|9548.3|9538.3|9568.4|9558.4|9572.6|9562.6|9547.9|9537.9|378
1633960500000|2021-10-11 13:55:00|9568.6|9558.6|9553.8|9543.8|9573.8|9563.8|9553.5|9543.5|395
1633960800000|2021-10-11 14:00:00|9554.3|9544.3|9544.1|9534.1|9555.6|9545.6|9541.3|9531.3|413
1633961100000|2021-10-11 14:05:00|9543.9|9533.9|9528.5|9518.5|9544.6|9534.6|9527.8|9517.8|301
1633961400000|2021-10-11 14:10:00|9528.3|9518.3|9534.1|9524.1|9534.6|9524.6|9522.4|9512.4|288
1633961700000|2021-10-11 14:15:00|9534.6|9524.6|9529.4|9519.4|9544.4|9534.4|9528.6|9518.6|195
1633962000000|2021-10-11 14:20:00|9529.6|9519.6|9532.3|9522.3|9533.3|9523.3|9522|9512|215
1633962300000|2021-10-11 14:25:00|9532|9522|9520.5|9510.5|9533.1|9523.1|9520.4|9510.4|203
1633962600000|2021-10-11 14:30:00|9520.3|9510.3|9534.1|9524.1|9534.6|9524.6|9519|9509|250
1633962900000|2021-10-11 14:35:00|9534.4|9524.4|9534.1|9524.1|9534.6|9524.6|9531.1|9521.1|183
1633963200000|2021-10-11 14:40:00|9534.8|9524.8|9531.4|9521.4|9534.8|9524.8|9524.8|9514.8|279
1633963500000|2021-10-11 14:45:00|9531.5|9521.5|9534.6|9524.6|9534.9|9524.9|9525.8|9515.8|202
1633963800000|2021-10-11 14:50:00|9534.4|9524.4|9533.6|9523.6|9535.9|9525.9|9531.6|9521.6|218
1633964100000|2021-10-11 14:55:00|9534|9524|9533.1|9523.1|9534.4|9524.4|9532|9522|197
1633964400000|2021-10-11 15:00:00|9533.4|9523.4|9533.4|9523.4|9535.5|9525.5|9530.9|9520.9|146
1633964700000|2021-10-11 15:05:00|9533.6|9523.6|9534|9524|9534.5|9524.5|9532|9522|95
1633965000000|2021-10-11 15:10:00|9534.4|9524.4|9546.5|9536.5|9547.8|9537.8|9533.3|9523.3|155
1633965300000|2021-10-11 15:15:00|9546.8|9536.8|9542.9|9532.9|9548.6|9538.6|9536|9526|210
1633965600000|2021-10-11 15:20:00|9543.3|9533.3|9552.8|9542.8|9555|9545|9542.4|9532.4|163
1633965900000|2021-10-11 15:25:00|9552.9|9542.9|9553.9|9543.9|9556.5|9546.5|9550.8|9540.8|160
1633966200000|2021-10-11 15:30:00|9554.3|9544.3|9562.9|9552.9|9562.9|9552.9|9545.6|9535.6|239
1633966500000|2021-10-11 15:35:00|9563.1|9553.1|9567.3|9557.3|9568.1|9558.1|9561.4|9551.4|188
1633966800000|2021-10-11 15:40:00|9567.4|9557.4|9556.3|9546.3|9568|9558|9554.8|9544.8|266
1633967100000|2021-10-11 15:45:00|9556.6|9546.6|9541|9531|9559.6|9549.6|9539|9529|267
1633967400000|2021-10-11 15:50:00|9540.8|9530.8|9543.6|9533.6|9550.4|9540.4|9539.6|9529.6|163
1633967700000|2021-10-11 15:55:00|9543.5|9533.5|9543.8|9533.8|9546.6|9536.6|9542|9532|182
1633968000000|2021-10-11 16:00:00|9543.5|9533.5|9534.3|9524.3|9543.8|9533.8|9534|9524|139
1633968300000|2021-10-11 16:05:00|9534.1|9524.1|9537.4|9527.4|9539.5|9529.5|9530|9520|215
1633968600000|2021-10-11 16:10:00|9537.8|9527.8|9530.4|9520.4|9538.3|9528.3|9527.8|9517.8|153
1633968900000|2021-10-11 16:15:00|9529.9|9519.9|9542.1|9532.1|9542.1|9532.1|9526|9516|98
1633969200000|2021-10-11 16:20:00|9541.9|9531.9|9551|9541|9551|9541|9541.4|9531.4|100
1633969500000|2021-10-11 16:25:00|9550.8|9540.8|9540.9|9530.9|9551|9541|9540.9|9530.9|47
1633969800000|2021-10-11 16:30:00|9540.4|9530.4|9538.4|9528.4|9541.3|9531.3|9534|9524|84
1633970100000|2021-10-11 16:35:00|9537.8|9527.8|9533|9523|9542.3|9532.3|9533|9523|109
1633970400000|2021-10-11 16:40:00|9532.6|9522.6|9537.1|9527.1|9538|9528|9529.3|9519.3|218
1633970700000|2021-10-11 16:45:00|9536.9|9526.9|9535.3|9525.3|9537.8|9527.8|9531.5|9521.5|128
1633971000000|2021-10-11 16:50:00|9535.5|9525.5|9531.3|9521.3|9537.1|9527.1|9528.5|9518.5|216
1633971300000|2021-10-11 16:55:00|9531.5|9521.5|9534.4|9524.4|9535.3|9525.3|9523.8|9513.8|168
1633996800000|2021-10-12 00:00:00|9485.8|9475.8|9488|9478|9488.3|9478.3|9484.3|9474.3|26
1633997100000|2021-10-12 00:05:00|9487.4|9477.4|9488.3|9478.3|9491.8|9481.8|9485.5|9475.5|41
1633997400000|2021-10-12 00:10:00|9488|9478|9491.5|9481.5|9491.6|9481.6|9485.9|9475.9|30
1633997700000|2021-10-12 00:15:00|9491.9|9481.9|9479|9469|9494.6|9484.6|9474.8|9464.8|108
1633998000000|2021-10-12 00:20:00|9478.9|9468.9|9480.6|9470.6|9485.8|9475.8|9478.6|9468.6|107
1633998300000|2021-10-12 00:25:00|9480.8|9470.8|9481.1|9471.1|9485.3|9475.3|9479.9|9469.9|102
1633998600000|2021-10-12 00:30:00|9480.9|9470.9|9481.6|9471.6|9482.5|9472.5|9478.4|9468.4|79
1633998900000|2021-10-12 00:35:00|9481.4|9471.4|9477|9467|9482.1|9472.1|9470.8|9460.8|93
1633999200000|2021-10-12 00:40:00|9476.5|9466.5|9471.5|9461.5|9477.3|9467.3|9468|9458|104
1633999500000|2021-10-12 00:45:00|9471.6|9461.6|9475.5|9465.5|9475.5|9465.5|9468.1|9458.1|99
1633999800000|2021-10-12 00:50:00|9475.9|9465.9|9476.4|9466.4|9478|9468|9470|9460|94
1634000100000|2021-10-12 00:55:00|9476.8|9466.8|9474|9464|9478.1|9468.1|9473.9|9463.9|59
1634000400000|2021-10-12 01:00:00|9476.1|9466.1|9468.4|9458.4|9478.6|9468.6|9457.3|9447.3|472
1634000700000|2021-10-12 01:05:00|9468.3|9458.3|9466.9|9456.9|9476.4|9466.4|9461.6|9451.6|332
1634001000000|2021-10-12 01:10:00|9466.6|9456.6|9454.1|9444.1|9471.6|9461.6|9452.4|9442.4|335
1634001300000|2021-10-12 01:15:00|9454.4|9444.4|9457.6|9447.6|9463.1|9453.1|9454.4|9444.4|267
1634001600000|2021-10-12 01:20:00|9458.1|9448.1|9450.8|9440.8|9462.9|9452.9|9449.3|9439.3|273
1634001900000|2021-10-12 01:25:00|9451.1|9441.1|9453.1|9443.1|9455.4|9445.4|9449.4|9439.4|141
1634002200000|2021-10-12 01:30:00|9453|9443|9455.5|9445.5|9458.1|9448.1|9447.4|9437.4|161
1634002500000|2021-10-12 01:35:00|9455.3|9445.3|9445.6|9435.6|9457.4|9447.4|9444.8|9434.8|270
1634002800000|2021-10-12 01:40:00|9445.1|9435.1|9437.1|9427.1|9447.4|9437.4|9437.1|9427.1|334
1634003100000|2021-10-12 01:45:00|9436.9|9426.9|9449.9|9439.9|9451.9|9441.9|9428.6|9418.6|306
1634003400000|2021-10-12 01:50:00|9449.6|9439.6|9422.9|9412.9|9449.6|9439.6|9420.1|9410.1|196
1634003700000|2021-10-12 01:55:00|9422.8|9412.8|9432.6|9422.6|9434.9|9424.9|9420.1|9410.1|282
1634004000000|2021-10-12 02:00:00|9432.4|9422.4|9439|9429|9444.9|9434.9|9429.4|9419.4|166
1634004300000|2021-10-12 02:05:00|9440|9430|9439.6|9429.6|9450.9|9440.9|9438.1|9428.1|196
1634004600000|2021-10-12 02:10:00|9439.4|9429.4|9433.6|9423.6|9442.4|9432.4|9433.4|9423.4|194
1634004900000|2021-10-12 02:15:00|9434.8|9424.8|9435.9|9425.9|9437.9|9427.9|9434.8|9424.8|53
1634005200000|2021-10-12 02:20:00|9435.6|9425.6|9437.6|9427.6|9437.9|9427.9|9431.6|9421.6|67
1634005500000|2021-10-12 02:25:00|9437.4|9427.4|9435.9|9425.9|9437.6|9427.6|9434.3|9424.3|45
1634005800000|2021-10-12 02:30:00|9435.6|9425.6|9437.5|9427.5|9442.1|9432.1|9435.5|9425.5|59
1634006100000|2021-10-12 02:35:00|9437.8|9427.8|9442.1|9432.1|9442.1|9432.1|9436.3|9426.3|190
1634006400000|2021-10-12 02:40:00|9441.6|9431.6|9433.4|9423.4|9442.1|9432.1|9433.4|9423.4|192
1634006700000|2021-10-12 02:45:00|9433.6|9423.6|9424.4|9414.4|9434.6|9424.6|9420.6|9410.6|235
1634007000000|2021-10-12 02:50:00|9424.9|9414.9|9406.9|9396.9|9427.9|9417.9|9406|9396|264
1634007300000|2021-10-12 02:55:00|9407.4|9397.4|9398.5|9388.5|9407.5|9397.5|9389.5|9379.5|310
1634007600000|2021-10-12 03:00:00|9398.3|9388.3|9412|9402|9412|9402|9396.8|9386.8|226
1634007900000|2021-10-12 03:05:00|9409.9|9399.9|9410.8|9400.8|9413.4|9403.4|9404.6|9394.6|194
1634008200000|2021-10-12 03:10:00|9410.5|9400.5|9406.9|9396.9|9414.6|9404.6|9406.4|9396.4|259
1634008500000|2021-10-12 03:15:00|9406.6|9396.6|9396.1|9386.1|9408.9|9398.9|9396.1|9386.1|246
1634008800000|2021-10-12 03:20:00|9396.3|9386.3|9373|9363|9396.3|9386.3|9373|9363|274
1634009100000|2021-10-12 03:25:00|9372.1|9362.1|9384.3|9374.3|9385|9375|9362.9|9352.9|309
1634009400000|2021-10-12 03:30:00|9384.5|9374.5|9388.6|9378.6|9389.8|9379.8|9381.8|9371.8|64
1634009700000|2021-10-12 03:35:00|9388.5|9378.5|9391.4|9381.4|9391.4|9381.4|9387.6|9377.6|41
1634010000000|2021-10-12 03:40:00|9392.4|9382.4|9381.9|9371.9|9392.8|9382.8|9381.5|9371.5|38
1634010300000|2021-10-12 03:45:00|9381.4|9371.4|9376.6|9366.6|9382|9372|9376.1|9366.1|46
1634010600000|2021-10-12 03:50:00|9376.9|9366.9|9381|9371|9382.3|9372.3|9374|9364|37
1634010900000|2021-10-12 03:55:00|9381.1|9371.1|9382.4|9372.4|9383.4|9373.4|9380.9|9370.9|61
1634011200000|2021-10-12 04:00:00|9382.6|9372.6|9381.6|9371.6|9383.8|9373.8|9381.3|9371.3|40
1634011500000|2021-10-12 04:05:00|9380.9|9370.9|9373.9|9363.9|9380.9|9370.9|9367.4|9357.4|44
1634011800000|2021-10-12 04:10:00|9374.6|9364.6|9370.4|9360.4|9374.6|9364.6|9370.4|9360.4|32
1634012100000|2021-10-12 04:15:00|9370.6|9360.6|9373.9|9363.9|9373.9|9363.9|9370.6|9360.6|13
1634012400000|2021-10-12 04:20:00|9375.4|9365.4|9372.9|9362.9|9375.6|9365.6|9372.1|9362.1|18
1634012700000|2021-10-12 04:25:00|9373.4|9363.4|9371.4|9361.4|9374.6|9364.6|9371.4|9361.4|21
1634013000000|2021-10-12 04:30:00|9370.9|9360.9|9372.6|9362.6|9372.6|9362.6|9370.1|9360.1|9
1634013300000|2021-10-12 04:35:00|9372.5|9362.5|9375.1|9365.1|9375.3|9365.3|9371.6|9361.6|19
1634013600000|2021-10-12 04:40:00|9374.9|9364.9|9378.1|9368.1|9378.5|9368.5|9374.9|9364.9|42
1634013900000|2021-10-12 04:45:00|9378.3|9368.3|9378.1|9368.1|9378.8|9368.8|9376.3|9366.3|47
1634014200000|2021-10-12 04:50:00|9377.9|9367.9|9378.3|9368.3|9378.5|9368.5|9377.4|9367.4|52
1634014500000|2021-10-12 04:55:00|9378.1|9368.1|9373.3|9363.3|9378.1|9368.1|9371.9|9361.9|36
1634014800000|2021-10-12 05:00:00|9373.9|9363.9|9386.3|9376.3|9386.6|9376.6|9373.9|9363.9|99
1634015100000|2021-10-12 05:05:00|9386.6|9376.6|9392.6|9382.6|9394.9|9384.9|9386|9376|128
1634015400000|2021-10-12 05:10:00|9392.4|9382.4|9393.5|9383.5|9394|9384|9387.5|9377.5|93
1634015700000|2021-10-12 05:15:00|9393.3|9383.3|9388|9378|9393.9|9383.9|9386.8|9376.8|83
1634016000000|2021-10-12 05:20:00|9388.4|9378.4|9388.9|9378.9|9391.1|9381.1|9383.4|9373.4|89
1634016300000|2021-10-12 05:25:00|9388.5|9378.5|9386.1|9376.1|9388.9|9378.9|9384.8|9374.8|41
1634016600000|2021-10-12 05:30:00|9386.5|9376.5|9382.9|9372.9|9390.4|9380.4|9381.6|9371.6|277
1634016900000|2021-10-12 05:35:00|9382.6|9372.6|9393.6|9383.6|9394.5|9384.5|9374.4|9364.4|233
1634017200000|2021-10-12 05:40:00|9393.3|9383.3|9389.4|9379.4|9394.5|9384.5|9386.4|9376.4|230
1634017500000|2021-10-12 05:45:00|9389.3|9379.3|9400|9390|9400.4|9390.4|9386.1|9376.1|170
1634017800000|2021-10-12 05:50:00|9401.4|9391.4|9403.1|9393.1|9406.3|9396.3|9396.5|9386.5|290
1634018100000|2021-10-12 05:55:00|9402.6|9392.6|9398.9|9388.9|9404.9|9394.9|9391.9|9381.9|218
1634018400000|2021-10-12 06:00:00|9399.1|9389.1|9411.1|9401.1|9413.6|9403.6|9395.6|9385.6|228
1634018700000|2021-10-12 06:05:00|9411.4|9401.4|9402.9|9392.9|9411.4|9401.4|9398.1|9388.1|276
1634019000000|2021-10-12 06:10:00|9403.4|9393.4|9389.3|9379.3|9407.6|9397.6|9388.9|9378.9|350
1634019300000|2021-10-12 06:15:00|9389.1|9379.1|9393.6|9383.6|9394|9384|9386.3|9376.3|223
1634019600000|2021-10-12 06:20:00|9393.4|9383.4|9382.4|9372.4|9394.4|9384.4|9379.4|9369.4|290
1634019900000|2021-10-12 06:25:00|9382.1|9372.1|9386.9|9376.9|9386.9|9376.9|9378.5|9368.5|239
1634020200000|2021-10-12 06:30:00|9387.9|9377.9|9396.1|9386.1|9397.1|9387.1|9384.4|9374.4|127
1634020500000|2021-10-12 06:35:00|9395.9|9385.9|9391.6|9381.6|9397.1|9387.1|9388.9|9378.9|141
1634020800000|2021-10-12 06:40:00|9392|9382|9391.1|9381.1|9393.1|9383.1|9387.6|9377.6|122
1634021100000|2021-10-12 06:45:00|9392.5|9382.5|9392.6|9382.6|9394.4|9384.4|9388.4|9378.4|160
1634021400000|2021-10-12 06:50:00|9392.9|9382.9|9398.1|9388.1|9398.6|9388.6|9390.5|9380.5|146
1634021700000|2021-10-12 06:55:00|9398.4|9388.4|9406|9396|9407.6|9397.6|9397.9|9387.9|337
1634022000000|2021-10-12 07:00:00|9404.9|9394.9|9396.9|9386.9|9408.9|9398.9|9391.4|9381.4|306
1634022300000|2021-10-12 07:05:00|9396.6|9386.6|9403.4|9393.4|9406.8|9396.8|9393.6|9383.6|209
1634022600000|2021-10-12 07:10:00|9403.5|9393.5|9406.8|9396.8|9408|9398|9401.6|9391.6|212
1634022900000|2021-10-12 07:15:00|9406.9|9396.9|9398.6|9388.6|9407.5|9397.5|9395.3|9385.3|166
1634023200000|2021-10-12 07:20:00|9398.9|9388.9|9418.8|9408.8|9418.8|9408.8|9398.6|9388.6|104
1634023500000|2021-10-12 07:25:00|9418.6|9408.6|9419.3|9409.3|9423.3|9413.3|9412.9|9402.9|186
1634023800000|2021-10-12 07:30:00|9419|9409|9424|9414|9425.9|9415.9|9418.1|9408.1|175
1634024100000|2021-10-12 07:35:00|9424.9|9414.9|9423|9413|9427.1|9417.1|9417.5|9407.5|140
1634024400000|2021-10-12 07:40:00|9423.3|9413.3|9436.6|9426.6|9450.9|9440.9|9422.1|9412.1|174
1634024700000|2021-10-12 07:45:00|9435.6|9425.6|9431.6|9421.6|9436.6|9426.6|9428.9|9418.9|176
1634025000000|2021-10-12 07:50:00|9431.9|9421.9|9442.4|9432.4|9442.5|9432.5|9431.4|9421.4|111
1634025300000|2021-10-12 07:55:00|9441.1|9431.1|9442.1|9432.1|9446.1|9436.1|9439.6|9429.6|153
1634025600000|2021-10-12 08:00:00|9442.6|9432.6|9456.3|9446.3|9463.3|9453.3|9442.1|9432.1|203
1634025900000|2021-10-12 08:05:00|9455.1|9445.1|9453.3|9443.3|9464.6|9454.6|9452|9442|146
1634026200000|2021-10-12 08:10:00|9453|9443|9452.1|9442.1|9456.6|9446.6|9447.3|9437.3|135
1634026500000|2021-10-12 08:15:00|9451.9|9441.9|9462.6|9452.6|9466.4|9456.4|9447.5|9437.5|151
1634026800000|2021-10-12 08:20:00|9462.8|9452.8|9466.3|9456.3|9472.5|9462.5|9462.5|9452.5|127
1634027100000|2021-10-12 08:25:00|9466.5|9456.5|9472.3|9462.3|9472.3|9462.3|9465|9455|167
1634027400000|2021-10-12 08:30:00|9472.4|9462.4|9474.4|9464.4|9483|9473|9472.4|9462.4|211
1634027700000|2021-10-12 08:35:00|9474.5|9464.5|9474.5|9464.5|9476.5|9466.5|9470.8|9460.8|114
1634028000000|2021-10-12 08:40:00|9475|9465|9473.1|9463.1|9477|9467|9472.8|9462.8|93
1634028300000|2021-10-12 08:45:00|9473.3|9463.3|9491.5|9481.5|9491.5|9481.5|9473.1|9463.1|141
1634028600000|2021-10-12 08:50:00|9490.4|9480.4|9501.1|9491.1|9501.3|9491.3|9488.8|9478.8|141
1634028900000|2021-10-12 08:55:00|9501|9491|9486.1|9476.1|9501|9491|9481.9|9471.9|120
1634029200000|2021-10-12 09:00:00|9485.1|9475.1|9483.8|9473.8|9488.1|9478.1|9480.1|9470.1|113
1634029500000|2021-10-12 09:05:00|9484.3|9474.3|9481.1|9471.1|9486.3|9476.3|9479.1|9469.1|122
1634029800000|2021-10-12 09:10:00|9481.4|9471.4|9481.8|9471.8|9481.9|9471.9|9474.8|9464.8|124
1634030100000|2021-10-12 09:15:00|9481.9|9471.9|9486.6|9476.6|9491.6|9481.6|9481.9|9471.9|132
1634030400000|2021-10-12 09:20:00|9486.5|9476.5|9484|9474|9489.5|9479.5|9482.4|9472.4|140
1634030700000|2021-10-12 09:25:00|9483.8|9473.8|9483.1|9473.1|9488.8|9478.8|9482|9472|91
1634031000000|2021-10-12 09:30:00|9483.4|9473.4|9490|9480|9492.5|9482.5|9483|9473|73
1634031300000|2021-10-12 09:35:00|9490.3|9480.3|9489.5|9479.5|9490.3|9480.3|9484.9|9474.9|105
1634031600000|2021-10-12 09:40:00|9489.8|9479.8|9481.5|9471.5|9494|9484|9480.3|9470.3|115
1634031900000|2021-10-12 09:45:00|9481|9471|9487.5|9477.5|9488.5|9478.5|9481|9471|102
1634032200000|2021-10-12 09:50:00|9487.3|9477.3|9487.5|9477.5|9488.5|9478.5|9484|9474|78
1634032500000|2021-10-12 09:55:00|9487.3|9477.3|9484|9474|9487.5|9477.5|9483.4|9473.4|51
1634032800000|2021-10-12 10:00:00|9484.1|9474.1|9490|9480|9490.8|9480.8|9484|9474|56
1634033100000|2021-10-12 10:05:00|9490.4|9480.4|9494|9484|9498.6|9488.6|9490.3|9480.3|87
1634033400000|2021-10-12 10:10:00|9493.9|9483.9|9500|9490|9500.5|9490.5|9492.4|9482.4|93
1634033700000|2021-10-12 10:15:00|9499.9|9489.9|9503.9|9493.9|9503.9|9493.9|9497.3|9487.3|104
1634034000000|2021-10-12 10:20:00|9504|9494|9504.3|9494.3|9508.9|9498.9|9501.1|9491.1|101
1634034300000|2021-10-12 10:25:00|9504.6|9494.6|9509.5|9499.5|9511.9|9501.9|9504.6|9494.6|159
1634034600000|2021-10-12 10:30:00|9509.8|9499.8|9512.3|9502.3|9514.9|9504.9|9509.1|9499.1|97
1634034900000|2021-10-12 10:35:00|9512.5|9502.5|9511.3|9501.3|9520.1|9510.1|9507.8|9497.8|134
1634035200000|2021-10-12 10:40:00|9512|9502|9517.6|9507.6|9517.6|9507.6|9511.3|9501.3|84
1634035500000|2021-10-12 10:45:00|9517.5|9507.5|9507.5|9497.5|9517.5|9507.5|9506.8|9496.8|64
1634035800000|2021-10-12 10:50:00|9507.3|9497.3|9512.5|9502.5|9513.5|9503.5|9506.5|9496.5|120
1634036100000|2021-10-12 10:55:00|9512.6|9502.6|9510.3|9500.3|9513.8|9503.8|9509.1|9499.1|82
1634036400000|2021-10-12 11:00:00|9510.4|9500.4|9511.1|9501.1|9512.3|9502.3|9508.4|9498.4|109
1634036700000|2021-10-12 11:05:00|9511.3|9501.3|9510.6|9500.6|9512.8|9502.8|9507.4|9497.4|95
1634037000000|2021-10-12 11:10:00|9511.1|9501.1|9498.5|9488.5|9512.8|9502.8|9497.8|9487.8|120
1634037300000|2021-10-12 11:15:00|9498.8|9488.8|9507.5|9497.5|9507.5|9497.5|9498.4|9488.4|111
1634037600000|2021-10-12 11:20:00|9507.4|9497.4|9509|9499|9511.8|9501.8|9506|9496|82
1634037900000|2021-10-12 11:25:00|9508.8|9498.8|9509|9499|9512|9502|9502.4|9492.4|120
1634038200000|2021-10-12 11:30:00|9508.6|9498.6|9511.8|9501.8|9528.3|9518.3|9508.1|9498.1|256
1634038500000|2021-10-12 11:35:00|9512.3|9502.3|9504.1|9494.1|9515.8|9505.8|9503.8|9493.8|235
1634038800000|2021-10-12 11:40:00|9504.3|9494.3|9505|9495|9507.8|9497.8|9502|9492|107
1634039100000|2021-10-12 11:45:00|9505.1|9495.1|9511.1|9501.1|9514|9504|9505.1|9495.1|137
1634039400000|2021-10-12 11:50:00|9510.8|9500.8|9526.8|9516.8|9528.5|9518.5|9507.9|9497.9|159
1634039700000|2021-10-12 11:55:00|9526.5|9516.5|9527.4|9517.4|9529.8|9519.8|9522.4|9512.4|187
1634040000000|2021-10-12 12:00:00|9527.5|9517.5|9537.9|9527.9|9539.5|9529.5|9527.5|9517.5|200
1634040300000|2021-10-12 12:05:00|9538|9528|9542.4|9532.4|9542.8|9532.8|9535|9525|121
1634040600000|2021-10-12 12:10:00|9542.1|9532.1|9537.3|9527.3|9552.3|9542.3|9535.8|9525.8|230
1634040900000|2021-10-12 12:15:00|9537.4|9527.4|9542|9532|9543.5|9533.5|9535|9525|158
1634041200000|2021-10-12 12:20:00|9541.6|9531.6|9540|9530|9544.1|9534.1|9533.9|9523.9|186
1634041500000|2021-10-12 12:25:00|9539.4|9529.4|9530|9520|9542.4|9532.4|9528.8|9518.8|255
1634041800000|2021-10-12 12:30:00|9529.5|9519.5|9516.9|9506.9|9535.4|9525.4|9513.8|9503.8|267
1634042100000|2021-10-12 12:35:00|9516.5|9506.5|9511.4|9501.4|9523.3|9513.3|9507.9|9497.9|291
1634042400000|2021-10-12 12:40:00|9511.8|9501.8|9505.8|9495.8|9513.3|9503.3|9497.4|9487.4|280
1634042700000|2021-10-12 12:45:00|9506|9496|9511.1|9501.1|9511.8|9501.8|9500.3|9490.3|229
1634043000000|2021-10-12 12:50:00|9511.5|9501.5|9511.3|9501.3|9521.1|9511.1|9508.4|9498.4|227
1634043300000|2021-10-12 12:55:00|9511|9501|9517.6|9507.6|9519.3|9509.3|9509.8|9499.8|212
1634043600000|2021-10-12 13:00:00|9517.5|9507.5|9526|9516|9537.3|9527.3|9490.8|9480.8|702
1634043900000|2021-10-12 13:05:00|9526.3|9516.3|9524.1|9514.1|9541.9|9531.9|9523.4|9513.4|637
1634044200000|2021-10-12 13:10:00|9524|9514|9539.5|9529.5|9542.9|9532.9|9524|9514|643
1634044500000|2021-10-12 13:15:00|9540|9530|9575.8|9565.8|9579.5|9569.5|9538.4|9528.4|521
1634044800000|2021-10-12 13:20:00|9576|9566|9543.1|9533.1|9577.1|9567.1|9540.3|9530.3|442
1634045100000|2021-10-12 13:25:00|9544.6|9534.6|9553.9|9543.9|9556.3|9546.3|9536.4|9526.4|390
1634045400000|2021-10-12 13:30:00|9554.1|9544.1|9568.5|9558.5|9573|9563|9553.6|9543.6|575
1634045700000|2021-10-12 13:35:00|9568.8|9558.8|9553.3|9543.3|9573.9|9563.9|9548.4|9538.4|496
1634046000000|2021-10-12 13:40:00|9553.5|9543.5|9530.8|9520.8|9564.5|9554.5|9530.1|9520.1|502
1634046300000|2021-10-12 13:45:00|9530.5|9520.5|9543|9533|9544.5|9534.5|9525.9|9515.9|470
1634046600000|2021-10-12 13:50:00|9543.1|9533.1|9548.1|9538.1|9564.5|9554.5|9541.6|9531.6|542
1634046900000|2021-10-12 13:55:00|9548.6|9538.6|9546.6|9536.6|9557.4|9547.4|9541.5|9531.5|420
1634047200000|2021-10-12 14:00:00|9546.3|9536.3|9527.8|9517.8|9554.8|9544.8|9526|9516|565
1634047500000|2021-10-12 14:05:00|9528.1|9518.1|9527|9517|9539.5|9529.5|9526.3|9516.3|555
1634047800000|2021-10-12 14:10:00|9526.9|9516.9|9515.8|9505.8|9531.4|9521.4|9508.3|9498.3|475
1634048100000|2021-10-12 14:15:00|9516.1|9506.1|9506.9|9496.9|9521|9511|9503.1|9493.1|494
1634048400000|2021-10-12 14:20:00|9506.4|9496.4|9508.4|9498.4|9515.9|9505.9|9497.9|9487.9|427
1634048700000|2021-10-12 14:25:00|9507.4|9497.4|9517.5|9507.5|9517.5|9507.5|9496|9486|429
1634049000000|2021-10-12 14:30:00|9517.8|9507.8|9504.8|9494.8|9518.1|9508.1|9504|9494|388
1634049300000|2021-10-12 14:35:00|9504|9494|9494.4|9484.4|9504|9494|9480.9|9470.9|410
1634049600000|2021-10-12 14:40:00|9494.5|9484.5|9503.9|9493.9|9506.8|9496.8|9489.3|9479.3|348
1634049900000|2021-10-12 14:45:00|9504.1|9494.1|9511.9|9501.9|9516|9506|9501.1|9491.1|340
1634050200000|2021-10-12 14:50:00|9511.4|9501.4|9509.8|9499.8|9514.6|9504.6|9497.9|9487.9|319
1634050500000|2021-10-12 14:55:00|9510.1|9500.1|9500.9|9490.9|9516.1|9506.1|9499.8|9489.8|324
1634050800000|2021-10-12 15:00:00|9501.3|9491.3|9516.4|9506.4|9519.5|9509.5|9501.1|9491.1|322
1634051100000|2021-10-12 15:05:00|9516.1|9506.1|9520.1|9510.1|9524.8|9514.8|9512.4|9502.4|281
1634051400000|2021-10-12 15:10:00|9520.5|9510.5|9508.8|9498.8|9524.6|9514.6|9506.9|9496.9|231
1634051700000|2021-10-12 15:15:00|9509|9499|9507.4|9497.4|9511.4|9501.4|9502.1|9492.1|265
1634052000000|2021-10-12 15:20:00|9507.1|9497.1|9496.3|9486.3|9507.1|9497.1|9494.8|9484.8|262
1634052300000|2021-10-12 15:25:00|9496.1|9486.1|9490.5|9480.5|9498.6|9488.6|9478.8|9468.8|261
1634052600000|2021-10-12 15:30:00|9490.3|9480.3|9488|9478|9496.3|9486.3|9484.4|9474.4|233
1634052900000|2021-10-12 15:35:00|9487.9|9477.9|9480.1|9470.1|9489.1|9479.1|9476.3|9466.3|275
1634053200000|2021-10-12 15:40:00|9480|9470|9470.5|9460.5|9482.6|9472.6|9467.6|9457.6|325
1634053500000|2021-10-12 15:45:00|9470.1|9460.1|9474.3|9464.3|9476.8|9466.8|9465.3|9455.3|319
1634053800000|2021-10-12 15:50:00|9474|9464|9477.1|9467.1|9478.1|9468.1|9471.3|9461.3|210
1634054100000|2021-10-12 15:55:00|9476.8|9466.8|9479|9469|9484|9474|9475.5|9465.5|277
1634054400000|2021-10-12 16:00:00|9479.3|9469.3|9484.1|9474.1|9485|9475|9476.5|9466.5|360
1634054700000|2021-10-12 16:05:00|9484.4|9474.4|9470.3|9460.3|9485.4|9475.4|9470.1|9460.1|210
1634055000000|2021-10-12 16:10:00|9470.1|9460.1|9462.1|9452.1|9471.8|9461.8|9459.3|9449.3|249
1634055300000|2021-10-12 16:15:00|9461.4|9451.4|9470.6|9460.6|9473.9|9463.9|9461.4|9451.4|212
1634055600000|2021-10-12 16:20:00|9470|9460|9465|9455|9472.9|9462.9|9464.8|9454.8|139
1634055900000|2021-10-12 16:25:00|9464.8|9454.8|9460.3|9450.3|9465.9|9455.9|9459.8|9449.8|155
1634056200000|2021-10-12 16:30:00|9459.9|9449.9|9455.8|9445.8|9461.4|9451.4|9453|9443|229
1634056500000|2021-10-12 16:35:00|9455.6|9445.6|9450.5|9440.5|9456.5|9446.5|9445.1|9435.1|244
1634056800000|2021-10-12 16:40:00|9450.8|9440.8|9446.1|9436.1|9454.3|9444.3|9443.8|9433.8|262
1634057100000|2021-10-12 16:45:00|9446.4|9436.4|9441|9431|9447|9437|9440|9430|190
1634057400000|2021-10-12 16:50:00|9441.3|9431.3|9435.1|9425.1|9447.9|9437.9|9435.1|9425.1|155
1634057700000|2021-10-12 16:55:00|9434.9|9424.9|9440.5|9430.5|9442.5|9432.5|9432.4|9422.4|186
1634083200000|2021-10-13 00:00:00|9419.9|9409.9|9426.1|9416.1|9427.5|9417.5|9419.9|9409.9|71
1634083500000|2021-10-13 00:05:00|9426|9416|9430.5|9420.5|9430.5|9420.5|9425.9|9415.9|49
1634083800000|2021-10-13 00:10:00|9430.3|9420.3|9440|9430|9441|9431|9429.5|9419.5|24
1634084100000|2021-10-13 00:15:00|9441|9431|9444.1|9434.1|9447.1|9437.1|9441|9431|25
1634084400000|2021-10-13 00:20:00|9443.9|9433.9|9446.4|9436.4|9446.4|9436.4|9438|9428|33
1634084700000|2021-10-13 00:25:00|9446.1|9436.1|9447.5|9437.5|9448|9438|9444.9|9434.9|32
1634085000000|2021-10-13 00:30:00|9447.1|9437.1|9445.9|9435.9|9447.1|9437.1|9438.5|9428.5|30
1634085300000|2021-10-13 00:35:00|9445.6|9435.6|9449.4|9439.4|9449.4|9439.4|9444.4|9434.4|21
1634085600000|2021-10-13 00:40:00|9449.9|9439.9|9461.1|9451.1|9463.8|9453.8|9449.9|9439.9|69
1634085900000|2021-10-13 00:45:00|9461.6|9451.6|9459.4|9449.4|9462.9|9452.9|9458.4|9448.4|49
1634086200000|2021-10-13 00:50:00|9459.6|9449.6|9455.1|9445.1|9460.1|9450.1|9454|9444|81
1634086500000|2021-10-13 00:55:00|9455.6|9445.6|9455.9|9445.9|9457|9447|9453.9|9443.9|83
1634086800000|2021-10-13 01:00:00|9454.9|9444.9|9463.6|9453.6|9472.8|9462.8|9451.4|9441.4|331
1634087100000|2021-10-13 01:05:00|9464.9|9454.9|9448.9|9438.9|9471.6|9461.6|9445.9|9435.9|270
1634087400000|2021-10-13 01:10:00|9448.5|9438.5|9445.9|9435.9|9449.1|9439.1|9437.4|9427.4|233
1634087700000|2021-10-13 01:15:00|9446.1|9436.1|9459|9449|9459.6|9449.6|9442.9|9432.9|264
1634088000000|2021-10-13 01:20:00|9458.9|9448.9|9457.9|9447.9|9459.4|9449.4|9448.1|9438.1|187
1634088300000|2021-10-13 01:25:00|9457.6|9447.6|9450.6|9440.6|9457.6|9447.6|9445.4|9435.4|209
1634088600000|2021-10-13 01:30:00|9450.4|9440.4|9455.1|9445.1|9457.1|9447.1|9444.6|9434.6|219
1634088900000|2021-10-13 01:35:00|9454.9|9444.9|9467|9457|9467.6|9457.6|9454.9|9444.9|163
1634089200000|2021-10-13 01:40:00|9466.4|9456.4|9471.6|9461.6|9473.3|9463.3|9463.6|9453.6|154
1634089500000|2021-10-13 01:45:00|9471.4|9461.4|9487.5|9477.5|9492.5|9482.5|9470.5|9460.5|228
1634089800000|2021-10-13 01:50:00|9487.1|9477.1|9492.4|9482.4|9495.4|9485.4|9485.6|9475.6|116
1634090100000|2021-10-13 01:55:00|9492.1|9482.1|9483.8|9473.8|9492.5|9482.5|9482.9|9472.9|109
1634090400000|2021-10-13 02:00:00|9484|9474|9493.9|9483.9|9494.3|9484.3|9484|9474|181
1634090700000|2021-10-13 02:05:00|9493.6|9483.6|9480.4|9470.4|9493.9|9483.9|9479.6|9469.6|185
1634091000000|2021-10-13 02:10:00|9480.1|9470.1|9420.9|9410.9|9480.1|9470.1|9420.8|9410.8|295
1634091300000|2021-10-13 02:15:00|9420.4|9410.4|9413.6|9403.6|9437.9|9427.9|9413.1|9403.1|163
1634091600000|2021-10-13 02:20:00|9413.4|9403.4|9421.8|9411.8|9422.5|9412.5|9409.1|9399.1|66
1634091900000|2021-10-13 02:25:00|9422.4|9412.4|9416.9|9406.9|9423.4|9413.4|9413.8|9403.8|57
1634092200000|2021-10-13 02:30:00|9417.3|9407.3|9415.6|9405.6|9426.6|9416.6|9409.4|9399.4|441
1634092500000|2021-10-13 02:35:00|9416.4|9406.4|9427.9|9417.9|9430.6|9420.6|9410|9400|242
1634092800000|2021-10-13 02:40:00|9427.6|9417.6|9429.9|9419.9|9440.1|9430.1|9426|9416|283
1634093100000|2021-10-13 02:45:00|9429.8|9419.8|9449.4|9439.4|9450.5|9440.5|9429.1|9419.1|234
1634093400000|2021-10-13 02:50:00|9449.3|9439.3|9453.1|9443.1|9460.4|9450.4|9449.3|9439.3|300
1634093700000|2021-10-13 02:55:00|9453.4|9443.4|9452|9442|9456.5|9446.5|9448.9|9438.9|161
1634094000000|2021-10-13 03:00:00|9452.1|9442.1|9457.9|9447.9|9464|9454|9447.6|9437.6|196
1634094300000|2021-10-13 03:05:00|9457.1|9447.1|9468.6|9458.6|9472.4|9462.4|9457.1|9447.1|157
1634094600000|2021-10-13 03:10:00|9468|9458|9477.4|9467.4|9479.9|9469.9|9464.6|9454.6|164
1634094900000|2021-10-13 03:15:00|9477.6|9467.6|9481.1|9471.1|9483.9|9473.9|9472.6|9462.6|205
1634095200000|2021-10-13 03:20:00|9481.5|9471.5|9478.3|9468.3|9482.3|9472.3|9476.1|9466.1|204
1634095500000|2021-10-13 03:25:00|9477|9467|9475.1|9465.1|9483.6|9473.6|9472.1|9462.1|168
1634095800000|2021-10-13 03:30:00|9475.4|9465.4|9478.8|9468.8|9481.8|9471.8|9475.4|9465.4|53
1634096100000|2021-10-13 03:35:00|9478.4|9468.4|9477.5|9467.5|9479|9469|9475.6|9465.6|39
1634096400000|2021-10-13 03:40:00|9477.1|9467.1|9471.5|9461.5|9477.5|9467.5|9470.6|9460.6|30
1634096700000|2021-10-13 03:45:00|9470.4|9460.4|9463.9|9453.9|9470.4|9460.4|9462.4|9452.4|75
1634097000000|2021-10-13 03:50:00|9463.6|9453.6|9463.1|9453.1|9463.6|9453.6|9462.6|9452.6|19
1634097300000|2021-10-13 03:55:00|9463.3|9453.3|9465.6|9455.6|9467.5|9457.5|9463.3|9453.3|36
1634097600000|2021-10-13 04:00:00|9465.9|9455.9|9467.3|9457.3|9468.6|9458.6|9465.6|9455.6|46
1634097900000|2021-10-13 04:05:00|9467.4|9457.4|9479.4|9469.4|9480.4|9470.4|9464.8|9454.8|76
1634098200000|2021-10-13 04:10:00|9479.6|9469.6|9483|9473|9483|9473|9479.4|9469.4|51
1634098500000|2021-10-13 04:15:00|9482.5|9472.5|9478.8|9468.8|9482.6|9472.6|9476.9|9466.9|76
1634098800000|2021-10-13 04:20:00|9478.9|9468.9|9479.1|9469.1|9480.6|9470.6|9476.1|9466.1|41
1634099100000|2021-10-13 04:25:00|9478.8|9468.8|9476.9|9466.9|9479.5|9469.5|9476.4|9466.4|29
1634099400000|2021-10-13 04:30:00|9477|9467|9476.8|9466.8|9477.1|9467.1|9472.3|9462.3|67
1634099700000|2021-10-13 04:35:00|9476.9|9466.9|9471.6|9461.6|9477.1|9467.1|9471.6|9461.6|34
1634100000000|2021-10-13 04:40:00|9471.1|9461.1|9468.8|9458.8|9471.1|9461.1|9464.5|9454.5|47
1634100300000|2021-10-13 04:45:00|9469.1|9459.1|9472|9462|9473.9|9463.9|9468.4|9458.4|67
1634100600000|2021-10-13 04:50:00|9471.8|9461.8|9474.1|9464.1|9474.1|9464.1|9471.1|9461.1|22
1634100900000|2021-10-13 04:55:00|9474.5|9464.5|9475.9|9465.9|9478.5|9468.5|9474.4|9464.4|47
1634101200000|2021-10-13 05:00:00|9476.4|9466.4|9479.4|9469.4|9479.6|9469.6|9475.4|9465.4|52
1634101500000|2021-10-13 05:05:00|9479.1|9469.1|9479.1|9469.1|9480.9|9470.9|9477.4|9467.4|57
1634101800000|2021-10-13 05:10:00|9479.4|9469.4|9475.5|9465.5|9479.4|9469.4|9473|9463|82
1634102100000|2021-10-13 05:15:00|9475.6|9465.6|9474.1|9464.1|9476.4|9466.4|9472.4|9462.4|42
1634102400000|2021-10-13 05:20:00|9473.6|9463.6|9476.4|9466.4|9476.4|9466.4|9471.3|9461.3|58
1634102700000|2021-10-13 05:25:00|9475.5|9465.5|9476.1|9466.1|9478.8|9468.8|9472.5|9462.5|58
1634103000000|2021-10-13 05:30:00|9475.8|9465.8|9479.9|9469.9|9492.1|9482.1|9475.8|9465.8|319
1634103300000|2021-10-13 05:35:00|9480.1|9470.1|9482.9|9472.9|9485.8|9475.8|9471.4|9461.4|234
1634103600000|2021-10-13 05:40:00|9482.6|9472.6|9478|9468|9485.5|9475.5|9473.6|9463.6|239
1634103900000|2021-10-13 05:45:00|9478.3|9468.3|9486.8|9476.8|9488.4|9478.4|9472.3|9462.3|160
1634104200000|2021-10-13 05:50:00|9487|9477|9484.8|9474.8|9490.9|9480.9|9482.6|9472.6|170
1634104500000|2021-10-13 05:55:00|9484.3|9474.3|9498.9|9488.9|9499|9489|9482.4|9472.4|145
1634104800000|2021-10-13 06:00:00|9499.1|9489.1|9505.6|9495.6|9511|9501|9496.3|9486.3|328
1634105100000|2021-10-13 06:05:00|9505.9|9495.9|9491.9|9481.9|9511.4|9501.4|9487.6|9477.6|217
1634105400000|2021-10-13 06:10:00|9491.8|9481.8|9503.3|9493.3|9503.3|9493.3|9490.1|9480.1|207
1634105700000|2021-10-13 06:15:00|9503.5|9493.5|9536.9|9526.9|9538.6|9528.6|9502.1|9492.1|445
1634106000000|2021-10-13 06:20:00|9536.6|9526.6|9527.4|9517.4|9542.8|9532.8|9526.4|9516.4|333
1634106300000|2021-10-13 06:25:00|9526.9|9516.9|9535.6|9525.6|9538.6|9528.6|9525.6|9515.6|381
1634106600000|2021-10-13 06:30:00|9534.9|9524.9|9540.1|9530.1|9546.8|9536.8|9530.6|9520.6|259
1634106900000|2021-10-13 06:35:00|9540.9|9530.9|9510.1|9500.1|9541.8|9531.8|9510|9500|338
1634107200000|2021-10-13 06:40:00|9509.8|9499.8|9499.6|9489.6|9514.3|9504.3|9496.5|9486.5|286
1634107500000|2021-10-13 06:45:00|9499.1|9489.1|9493.9|9483.9|9500|9490|9491.1|9481.1|266
1634107800000|2021-10-13 06:50:00|9492.9|9482.9|9489.4|9479.4|9496.9|9486.9|9484.9|9474.9|278
1634108100000|2021-10-13 06:55:00|9491|9481|9492.6|9482.6|9497.9|9487.9|9482.3|9472.3|283
1634108400000|2021-10-13 07:00:00|9491.4|9481.4|9496.6|9486.6|9499.4|9489.4|9485.9|9475.9|177
1634108700000|2021-10-13 07:05:00|9496.1|9486.1|9490.3|9480.3|9496.1|9486.1|9479.4|9469.4|193
1634109000000|2021-10-13 07:10:00|9490.5|9480.5|9483.8|9473.8|9493|9483|9482.1|9472.1|144
1634109300000|2021-10-13 07:15:00|9483.4|9473.4|9495.3|9485.3|9496.6|9486.6|9479.3|9469.3|147
1634109600000|2021-10-13 07:20:00|9495.1|9485.1|9481.9|9471.9|9495.1|9485.1|9481.6|9471.6|120
1634109900000|2021-10-13 07:25:00|9482.1|9472.1|9465.1|9455.1|9482.9|9472.9|9464.1|9454.1|160
1634110200000|2021-10-13 07:30:00|9465.3|9455.3|9472.4|9462.4|9473.6|9463.6|9461.1|9451.1|144
1634110500000|2021-10-13 07:35:00|9472.8|9462.8|9474.1|9464.1|9486.3|9476.3|9471.4|9461.4|137
1634110800000|2021-10-13 07:40:00|9474.6|9464.6|9483.4|9473.4|9484.6|9474.6|9473.3|9463.3|114
1634111100000|2021-10-13 07:45:00|9483|9473|9480.5|9470.5|9501.3|9491.3|9479.4|9469.4|146
1634111400000|2021-10-13 07:50:00|9480.8|9470.8|9490.3|9480.3|9495.4|9485.4|9480.1|9470.1|115
1634111700000|2021-10-13 07:55:00|9490.4|9480.4|9490.6|9480.6|9493.5|9483.5|9489|9479|99
1634112000000|2021-10-13 08:00:00|9490.4|9480.4|9487.9|9477.9|9497.4|9487.4|9481.6|9471.6|129
1634112300000|2021-10-13 08:05:00|9487.8|9477.8|9480.3|9470.3|9487.8|9477.8|9462.5|9452.5|169
1634112600000|2021-10-13 08:10:00|9480.4|9470.4|9496.6|9486.6|9496.6|9486.6|9478.3|9468.3|154
1634112900000|2021-10-13 08:15:00|9497.1|9487.1|9529|9519|9538.4|9528.4|9497.1|9487.1|202
1634113200000|2021-10-13 08:20:00|9527.6|9517.6|9541|9531|9542.3|9532.3|9524.8|9514.8|274
1634113500000|2021-10-13 08:25:00|9540.9|9530.9|9547.1|9537.1|9551.4|9541.4|9536|9526|167
1634113800000|2021-10-13 08:30:00|9547.6|9537.6|9565.3|9555.3|9569|9559|9547.6|9537.6|184
1634114100000|2021-10-13 08:35:00|9565.5|9555.5|9542.4|9532.4|9566.5|9556.5|9538.3|9528.3|189
1634114400000|2021-10-13 08:40:00|9541.5|9531.5|9548.5|9538.5|9548.8|9538.8|9538.6|9528.6|145
1634114700000|2021-10-13 08:45:00|9548.4|9538.4|9540.8|9530.8|9548.6|9538.6|9540|9530|142
1634115000000|2021-10-13 08:50:00|9541|9531|9534.1|9524.1|9543.9|9533.9|9531.1|9521.1|151
1634115300000|2021-10-13 08:55:00|9534.4|9524.4|9541.9|9531.9|9544.3|9534.3|9534.4|9524.4|90
1634115600000|2021-10-13 09:00:00|9542.1|9532.1|9550|9540|9556|9546|9529.9|9519.9|182
1634115900000|2021-10-13 09:05:00|9549.8|9539.8|9548|9538|9551.1|9541.1|9537.8|9527.8|119
1634116200000|2021-10-13 09:10:00|9547.6|9537.6|9544.9|9534.9|9553.5|9543.5|9542.6|9532.6|120
1634116500000|2021-10-13 09:15:00|9545|9535|9548.6|9538.6|9550.4|9540.4|9540.9|9530.9|130
1634116800000|2021-10-13 09:20:00|9548.9|9538.9|9544.1|9534.1|9550.5|9540.5|9540.8|9530.8|110
1634117100000|2021-10-13 09:25:00|9544.3|9534.3|9565.1|9555.1|9565.3|9555.3|9544.3|9534.3|148
1634117400000|2021-10-13 09:30:00|9566.5|9556.5|9596.1|9586.1|9596.5|9586.5|9564.4|9554.4|178
1634117700000|2021-10-13 09:35:00|9596.5|9586.5|9581.9|9571.9|9598.3|9588.3|9580.9|9570.9|208
1634118000000|2021-10-13 09:40:00|9582|9572|9577.3|9567.3|9583.6|9573.6|9573.5|9563.5|133
1634118300000|2021-10-13 09:45:00|9577.5|9567.5|9558.4|9548.4|9577.8|9567.8|9558.4|9548.4|151
1634118600000|2021-10-13 09:50:00|9558|9548|9562|9552|9563.9|9553.9|9556.8|9546.8|159
1634118900000|2021-10-13 09:55:00|9560.9|9550.9|9560.5|9550.5|9564.8|9554.8|9557|9547|128
1634119200000|2021-10-13 10:00:00|9560.1|9550.1|9560.1|9550.1|9577|9567|9559.1|9549.1|185
1634119500000|2021-10-13 10:05:00|9558.8|9548.8|9558|9548|9564.4|9554.4|9557.6|9547.6|119
1634119800000|2021-10-13 10:10:00|9558.3|9548.3|9554.1|9544.1|9560.5|9550.5|9552|9542|93
1634120100000|2021-10-13 10:15:00|9554.5|9544.5|9557.5|9547.5|9561.9|9551.9|9554.1|9544.1|110
1634120400000|2021-10-13 10:20:00|9557.8|9547.8|9558|9548|9566.3|9556.3|9557|9547|105
1634120700000|2021-10-13 10:25:00|9557.8|9547.8|9547.4|9537.4|9558|9548|9547.1|9537.1|96
1634121000000|2021-10-13 10:30:00|9547.1|9537.1|9551|9541|9552|9542|9543.6|9533.6|98
1634121300000|2021-10-13 10:35:00|9551.3|9541.3|9552.3|9542.3|9559.5|9549.5|9547.6|9537.6|112
1634121600000|2021-10-13 10:40:00|9551.9|9541.9|9545.1|9535.1|9551.9|9541.9|9541.1|9531.1|130
1634121900000|2021-10-13 10:45:00|9545.4|9535.4|9553.6|9543.6|9554|9544|9545.4|9535.4|96
1634122200000|2021-10-13 10:50:00|9553.4|9543.4|9562.9|9552.9|9565|9555|9547.4|9537.4|194
1634122500000|2021-10-13 10:55:00|9563|9553|9569.9|9559.9|9570.6|9560.6|9559.6|9549.6|155
1634122800000|2021-10-13 11:00:00|9569.6|9559.6|9584|9574|9584.9|9574.9|9569.6|9559.6|174
1634123100000|2021-10-13 11:05:00|9583.9|9573.9|9587.9|9577.9|9595.5|9585.5|9583.4|9573.4|211
1634123400000|2021-10-13 11:10:00|9587.5|9577.5|9580.3|9570.3|9589.8|9579.8|9577.9|9567.9|159
1634123700000|2021-10-13 11:15:00|9579.3|9569.3|9578.5|9568.5|9584.6|9574.6|9572.4|9562.4|196
1634124000000|2021-10-13 11:20:00|9578.8|9568.8|9568.1|9558.1|9580.1|9570.1|9567|9557|180
1634124300000|2021-10-13 11:25:00|9568.4|9558.4|9575.9|9565.9|9577.4|9567.4|9568.4|9558.4|182
1634124600000|2021-10-13 11:30:00|9575.6|9565.6|9572.1|9562.1|9586.9|9576.9|9570.5|9560.5|287
1634124900000|2021-10-13 11:35:00|9571.6|9561.6|9569.5|9559.5|9576.1|9566.1|9566.4|9556.4|244
1634125200000|2021-10-13 11:40:00|9569.4|9559.4|9577.6|9567.6|9578.4|9568.4|9562.4|9552.4|184
1634125500000|2021-10-13 11:45:00|9577.3|9567.3|9571.6|9561.6|9580.4|9570.4|9567.9|9557.9|129
1634125800000|2021-10-13 11:50:00|9571.5|9561.5|9581.9|9571.9|9584.3|9574.3|9571.5|9561.5|120
1634126100000|2021-10-13 11:55:00|9582.1|9572.1|9577.6|9567.6|9582.4|9572.4|9568.9|9558.9|182
1634126400000|2021-10-13 12:00:00|9578|9568|9586.1|9576.1|9595.6|9585.6|9577.9|9567.9|289
1634126700000|2021-10-13 12:05:00|9586|9576|9590.5|9580.5|9597|9587|9573.4|9563.4|240
1634127000000|2021-10-13 12:10:00|9591.1|9581.1|9610.1|9600.1|9618.5|9608.5|9587.1|9577.1|358
1634127300000|2021-10-13 12:15:00|9610.4|9600.4|9616.4|9606.4|9623.9|9613.9|9606.5|9596.5|283
1634127600000|2021-10-13 12:20:00|9616.3|9606.3|9607.9|9597.9|9618|9608|9597.6|9587.6|248
1634127900000|2021-10-13 12:25:00|9607.8|9597.8|9606.9|9596.9|9614|9604|9604.3|9594.3|184
1634128200000|2021-10-13 12:30:00|9606.5|9596.5|9603|9593|9619.5|9609.5|9588.5|9578.5|501
1634128500000|2021-10-13 12:35:00|9602.8|9592.8|9588.4|9578.4|9610.3|9600.3|9584.8|9574.8|387
1634128800000|2021-10-13 12:40:00|9588.5|9578.5|9576.4|9566.4|9590.6|9580.6|9561.9|9551.9|515
1634129100000|2021-10-13 12:45:00|9576.6|9566.6|9580.1|9570.1|9587.4|9577.4|9571.4|9561.4|368
1634129400000|2021-10-13 12:50:00|9579.4|9569.4|9593.1|9583.1|9595.1|9585.1|9573.9|9563.9|337
1634129700000|2021-10-13 12:55:00|9591.8|9581.8|9589.4|9579.4|9599.1|9589.1|9583.4|9573.4|339
1634130000000|2021-10-13 13:00:00|9588.9|9578.9|9611.5|9601.5|9616.4|9606.4|9582.4|9572.4|636
1634130300000|2021-10-13 13:05:00|9612.5|9602.5|9591.4|9581.4|9614.8|9604.8|9588.3|9578.3|546
1634130600000|2021-10-13 13:10:00|9590.3|9580.3|9607|9597|9608.1|9598.1|9579.8|9569.8|470
1634130900000|2021-10-13 13:15:00|9606.8|9596.8|9608.5|9598.5|9615.9|9605.9|9603.9|9593.9|476
1634131200000|2021-10-13 13:20:00|9609.1|9599.1|9609.3|9599.3|9617|9607|9608|9598|398
1634131500000|2021-10-13 13:25:00|9609.5|9599.5|9587.9|9577.9|9610.3|9600.3|9581.8|9571.8|348
1634131800000|2021-10-13 13:30:00|9587.1|9577.1|9588.4|9578.4|9593.1|9583.1|9565.6|9555.6|634
1634132100000|2021-10-13 13:35:00|9588.6|9578.6|9601.4|9591.4|9605.4|9595.4|9588.4|9578.4|580
1634132400000|2021-10-13 13:40:00|9601.6|9591.6|9583|9573|9604|9594|9582.6|9572.6|518
1634132700000|2021-10-13 13:45:00|9583.3|9573.3|9578.3|9568.3|9595.1|9585.1|9570.4|9560.4|560
1634133000000|2021-10-13 13:50:00|9578.8|9568.8|9576.9|9566.9|9585.4|9575.4|9571.4|9561.4|418
1634133300000|2021-10-13 13:55:00|9577|9567|9595.6|9585.6|9599|9589|9568.4|9558.4|445
1634133600000|2021-10-13 14:00:00|9595.3|9585.3|9618|9608|9618.4|9608.4|9589.5|9579.5|518
1634133900000|2021-10-13 14:05:00|9617.4|9607.4|9607.3|9597.3|9620.6|9610.6|9596.5|9586.5|522
1634134200000|2021-10-13 14:10:00|9607.5|9597.5|9599.9|9589.9|9614.6|9604.6|9594.3|9584.3|539
1634134500000|2021-10-13 14:15:00|9599.6|9589.6|9614.4|9604.4|9614.4|9604.4|9596|9586|419
1634134800000|2021-10-13 14:20:00|9613.9|9603.9|9625.5|9615.5|9627.6|9617.6|9612|9602|556
1634135100000|2021-10-13 14:25:00|9625.8|9615.8|9636.8|9626.8|9643.5|9633.5|9621.6|9611.6|626
1634135400000|2021-10-13 14:30:00|9635.9|9625.9|9634.3|9624.3|9654.6|9644.6|9633.3|9623.3|620
1634135700000|2021-10-13 14:35:00|9633.6|9623.6|9635.4|9625.4|9641.3|9631.3|9621.9|9611.9|415
1634136000000|2021-10-13 14:40:00|9635.3|9625.3|9641.4|9631.4|9650.4|9640.4|9631.1|9621.1|467
1634136300000|2021-10-13 14:45:00|9641.6|9631.6|9625.6|9615.6|9648.8|9638.8|9622.6|9612.6|352
1634136600000|2021-10-13 14:50:00|9625.4|9615.4|9601.8|9591.8|9629.9|9619.9|9596.5|9586.5|498
1634136900000|2021-10-13 14:55:00|9601.6|9591.6|9611.3|9601.3|9620.4|9610.4|9598.9|9588.9|428
1634137200000|2021-10-13 15:00:00|9611.5|9601.5|9614.4|9604.4|9631.5|9621.5|9611.5|9601.5|455
1634137500000|2021-10-13 15:05:00|9614.5|9604.5|9614.9|9604.9|9626.1|9616.1|9610.9|9600.9|314
1634137800000|2021-10-13 15:10:00|9614.1|9604.1|9622.1|9612.1|9626.6|9616.6|9612.4|9602.4|356
1634138100000|2021-10-13 15:15:00|9622.6|9612.6|9634.4|9624.4|9636.3|9626.3|9621|9611|335
1634138400000|2021-10-13 15:20:00|9634.1|9624.1|9636|9626|9638.3|9628.3|9630.9|9620.9|288
1634138700000|2021-10-13 15:25:00|9635.8|9625.8|9636.5|9626.5|9641.6|9631.6|9633.5|9623.5|280
1634139000000|2021-10-13 15:30:00|9636.3|9626.3|9646.9|9636.9|9648.8|9638.8|9636.3|9626.3|268
1634139300000|2021-10-13 15:35:00|9646.3|9636.3|9651.6|9641.6|9651.8|9641.8|9641.8|9631.8|205
1634139600000|2021-10-13 15:40:00|9651.8|9641.8|9662|9652|9662.5|9652.5|9651.3|9641.3|221
1634139900000|2021-10-13 15:45:00|9661.8|9651.8|9656.5|9646.5|9662|9652|9652.8|9642.8|291
1634140200000|2021-10-13 15:50:00|9655.9|9645.9|9654.3|9644.3|9664.6|9654.6|9652.5|9642.5|217
1634140500000|2021-10-13 15:55:00|9654.4|9644.4|9676.6|9666.6|9678.6|9668.6|9654.3|9644.3|318
1634140800000|2021-10-13 16:00:00|9676.9|9666.9|9676.4|9666.4|9694.3|9684.3|9675.3|9665.3|374
1634141100000|2021-10-13 16:05:00|9676.6|9666.6|9698.4|9688.4|9698.9|9688.9|9676.6|9666.6|220
1634141400000|2021-10-13 16:10:00|9698.6|9688.6|9703.8|9693.8|9710.8|9700.8|9698.3|9688.3|334
1634141700000|2021-10-13 16:15:00|9703.5|9693.5|9721.6|9711.6|9730.9|9720.9|9702.6|9692.6|358
1634142000000|2021-10-13 16:20:00|9721.1|9711.1|9741|9731|9741.5|9731.5|9711.4|9701.4|263
1634142300000|2021-10-13 16:25:00|9739.6|9729.6|9734.1|9724.1|9748.1|9738.1|9729.8|9719.8|284
1634142600000|2021-10-13 16:30:00|9734.5|9724.5|9731.4|9721.4|9735.6|9725.6|9725.6|9715.6|273
1634142900000|2021-10-13 16:35:00|9729.3|9719.3|9744.5|9734.5|9749|9739|9729.3|9719.3|264
1634143200000|2021-10-13 16:40:00|9744.8|9734.8|9762.8|9752.8|9764|9754|9736.4|9726.4|333
1634143500000|2021-10-13 16:45:00|9762.5|9752.5|9745.4|9735.4|9775|9765|9737.5|9727.5|361
1634143800000|2021-10-13 16:50:00|9745|9735|9743|9733|9751.5|9741.5|9731|9721|340
1634144100000|2021-10-13 16:55:00|9743.5|9733.5|9762.1|9752.1|9764.9|9754.9|9739.6|9729.6|310
1634169600000|2021-10-14 00:00:00|9715.5|9705.5|9709.3|9699.3|9715.5|9705.5|9706.8|9696.8|39
1634169900000|2021-10-14 00:05:00|9709|9699|9717.9|9707.9|9718.4|9708.4|9709|9699|46
1634170200000|2021-10-14 00:10:00|9718.1|9708.1|9706.8|9696.8|9718.6|9708.6|9706.8|9696.8|80
1634170500000|2021-10-14 00:15:00|9707.1|9697.1|9716.4|9706.4|9716.4|9706.4|9707.1|9697.1|63
1634170800000|2021-10-14 00:20:00|9716.9|9706.9|9716.5|9706.5|9720.8|9710.8|9715.4|9705.4|48
1634171100000|2021-10-14 00:25:00|9716|9706|9717.5|9707.5|9717.5|9707.5|9715.6|9705.6|32
1634171400000|2021-10-14 00:30:00|9717.8|9707.8|9728.8|9718.8|9730|9720|9717.8|9707.8|116
1634171700000|2021-10-14 00:35:00|9728.9|9718.9|9734.1|9724.1|9739.8|9729.8|9728.9|9718.9|59
1634172000000|2021-10-14 00:40:00|9733.8|9723.8|9725.8|9715.8|9734.1|9724.1|9725.8|9715.8|71
1634172300000|2021-10-14 00:45:00|9725.5|9715.5|9724.4|9714.4|9725.5|9715.5|9720.5|9710.5|35
1634172600000|2021-10-14 00:50:00|9724.6|9714.6|9719.6|9709.6|9725.6|9715.6|9716|9706|59
1634172900000|2021-10-14 00:55:00|9719.8|9709.8|9719.3|9709.3|9726.1|9716.1|9719.3|9709.3|49
1634173200000|2021-10-14 01:00:00|9718.8|9708.8|9756.4|9746.4|9762.1|9752.1|9714.6|9704.6|552
1634173500000|2021-10-14 01:05:00|9756.5|9746.5|9718.4|9708.4|9756.8|9746.8|9716.3|9706.3|377
1634173800000|2021-10-14 01:10:00|9718|9708|9722.5|9712.5|9728.5|9718.5|9710.4|9700.4|338
1634174100000|2021-10-14 01:15:00|9722|9712|9729.8|9719.8|9733|9723|9712.8|9702.8|323
1634174400000|2021-10-14 01:20:00|9730|9720|9722.8|9712.8|9735.5|9725.5|9717.8|9707.8|327
1634174700000|2021-10-14 01:25:00|9723|9713|9721.1|9711.1|9731.9|9721.9|9713.3|9703.3|472
1634175000000|2021-10-14 01:30:00|9721.4|9711.4|9711.8|9701.8|9721.9|9711.9|9706.1|9696.1|314
1634175300000|2021-10-14 01:35:00|9711.3|9701.3|9715.4|9705.4|9720.4|9710.4|9709.8|9699.8|334
1634175600000|2021-10-14 01:40:00|9715.1|9705.1|9699.3|9689.3|9715.1|9705.1|9698|9688|285
1634175900000|2021-10-14 01:45:00|9699|9689|9695.6|9685.6|9699.6|9689.6|9687.4|9677.4|349
1634176200000|2021-10-14 01:50:00|9695.9|9685.9|9698.6|9688.6|9704.6|9694.6|9688.5|9678.5|340
1634176500000|2021-10-14 01:55:00|9698.5|9688.5|9705.5|9695.5|9707.3|9697.3|9693.5|9683.5|349
1634176800000|2021-10-14 02:00:00|9705.8|9695.8|9696.6|9686.6|9706.8|9696.8|9693|9683|202
1634177100000|2021-10-14 02:05:00|9696|9686|9700.1|9690.1|9700.1|9690.1|9690|9680|233
1634177400000|2021-10-14 02:10:00|9700.3|9690.3|9709.4|9699.4|9711.6|9701.6|9700|9690|192
1634177700000|2021-10-14 02:15:00|9709.6|9699.6|9711|9701|9711.3|9701.3|9706.5|9696.5|94
1634178000000|2021-10-14 02:20:00|9710.8|9700.8|9712.6|9702.6|9712.6|9702.6|9710.4|9700.4|32
1634178300000|2021-10-14 02:25:00|9712.3|9702.3|9710.1|9700.1|9713.9|9703.9|9710.1|9700.1|87
1634178600000|2021-10-14 02:30:00|9710.6|9700.6|9732.9|9722.9|9732.9|9722.9|9710.6|9700.6|423
1634178900000|2021-10-14 02:35:00|9733.1|9723.1|9742.8|9732.8|9742.8|9732.8|9733.1|9723.1|335
1634179200000|2021-10-14 02:40:00|9742.5|9732.5|9741.5|9731.5|9742.5|9732.5|9726.1|9716.1|306
1634179500000|2021-10-14 02:45:00|9740.3|9730.3|9770|9760|9772.9|9762.9|9740.3|9730.3|537
1634179800000|2021-10-14 02:50:00|9770.5|9760.5|9793.5|9783.5|9796.3|9786.3|9768.6|9758.6|443
1634180100000|2021-10-14 02:55:00|9792.9|9782.9|9830.9|9820.9|9843.8|9833.8|9785.6|9775.6|505
1634180400000|2021-10-14 03:00:00|9831.3|9821.3|9837.6|9827.6|9850.9|9840.9|9820.9|9810.9|584
1634180700000|2021-10-14 03:05:00|9837.9|9827.9|9836.4|9826.4|9852.9|9842.9|9831.1|9821.1|474
1634181000000|2021-10-14 03:10:00|9836.3|9826.3|9886.3|9876.3|9886.3|9876.3|9835.5|9825.5|570
1634181300000|2021-10-14 03:15:00|9886.4|9876.4|9905.6|9895.6|9910.3|9900.3|9875|9865|615
1634181600000|2021-10-14 03:20:00|9905.8|9895.8|9943.3|9933.3|9949.3|9939.3|9905.5|9895.5|594
1634181900000|2021-10-14 03:25:00|9942.6|9932.6|9897.6|9887.6|9944.4|9934.4|9892.4|9882.4|509
1634182200000|2021-10-14 03:30:00|9898.6|9888.6|9882.3|9872.3|9898.6|9888.6|9877.5|9867.5|121
1634182500000|2021-10-14 03:35:00|9882.5|9872.5|9859|9849|9882.8|9872.8|9854.8|9844.8|109
1634182800000|2021-10-14 03:40:00|9859.9|9849.9|9848.4|9838.4|9862.6|9852.6|9848.1|9838.1|117
1634183100000|2021-10-14 03:45:00|9848.1|9838.1|9839.8|9829.8|9850.6|9840.6|9838.3|9828.3|98
1634183400000|2021-10-14 03:50:00|9840.3|9830.3|9839.5|9829.5|9843.9|9833.9|9838.6|9828.6|96
1634183700000|2021-10-14 03:55:00|9838.9|9828.9|9837|9827|9839|9829|9828.3|9818.3|108
1634184000000|2021-10-14 04:00:00|9837.3|9827.3|9832.5|9822.5|9838.8|9828.8|9830.1|9820.1|90
1634184300000|2021-10-14 04:05:00|9832.6|9822.6|9839.4|9829.4|9840.4|9830.4|9831.3|9821.3|68
1634184600000|2021-10-14 04:10:00|9839.6|9829.6|9838.9|9828.9|9844|9834|9832.8|9822.8|99
1634184900000|2021-10-14 04:15:00|9839.1|9829.1|9834.6|9824.6|9842|9832|9833.3|9823.3|79
1634185200000|2021-10-14 04:20:00|9834.9|9824.9|9835.8|9825.8|9837.1|9827.1|9830.8|9820.8|89
1634185500000|2021-10-14 04:25:00|9835.3|9825.3|9831.5|9821.5|9835.3|9825.3|9829.1|9819.1|108
1634185800000|2021-10-14 04:30:00|9831.3|9821.3|9844|9834|9844.3|9834.3|9831.3|9821.3|63
1634186100000|2021-10-14 04:35:00|9844.3|9834.3|9843|9833|9844.5|9834.5|9836.8|9826.8|95
1634186400000|2021-10-14 04:40:00|9843.1|9833.1|9841.6|9831.6|9844.1|9834.1|9841.6|9831.6|83
1634186700000|2021-10-14 04:45:00|9841.8|9831.8|9842.3|9832.3|9844.3|9834.3|9840.6|9830.6|90
1634187000000|2021-10-14 04:50:00|9842.5|9832.5|9843.3|9833.3|9843.9|9833.9|9842.5|9832.5|93
1634187300000|2021-10-14 04:55:00|9843.5|9833.5|9843.3|9833.3|9844.5|9834.5|9842.5|9832.5|92
1634187600000|2021-10-14 05:00:00|9843|9833|9849.5|9839.5|9851.1|9841.1|9840.8|9830.8|138
1634187900000|2021-10-14 05:05:00|9849.3|9839.3|9845.5|9835.5|9852.1|9842.1|9845.5|9835.5|106
1634188200000|2021-10-14 05:10:00|9845.6|9835.6|9848.5|9838.5|9849.9|9839.9|9845.5|9835.5|116
1634188500000|2021-10-14 05:15:00|9848.8|9838.8|9850.5|9840.5|9851.3|9841.3|9848.5|9838.5|129
1634188800000|2021-10-14 05:20:00|9849.6|9839.6|9851.6|9841.6|9851.8|9841.8|9847.6|9837.6|131
1634189100000|2021-10-14 05:25:00|9851.9|9841.9|9850.8|9840.8|9852|9842|9847.3|9837.3|163
1634189400000|2021-10-14 05:30:00|9850.6|9840.6|9813.8|9803.8|9850.8|9840.8|9796.1|9786.1|556
1634189700000|2021-10-14 05:35:00|9813.5|9803.5|9816.5|9806.5|9826.9|9816.9|9811.8|9801.8|291
1634190000000|2021-10-14 05:40:00|9816.8|9806.8|9841.6|9831.6|9844.5|9834.5|9815|9805|358
1634190300000|2021-10-14 05:45:00|9841.4|9831.4|9850.9|9840.9|9852.6|9842.6|9836.3|9826.3|307
1634190600000|2021-10-14 05:50:00|9850.6|9840.6|9867|9857|9867|9857|9842.3|9832.3|319
1634190900000|2021-10-14 05:55:00|9866.8|9856.8|9869.3|9859.3|9871.4|9861.4|9861.5|9851.5|282
1634191200000|2021-10-14 06:00:00|9868.5|9858.5|9856.9|9846.9|9868.8|9858.8|9853.4|9843.4|360
1634191500000|2021-10-14 06:05:00|9856.5|9846.5|9863.9|9853.9|9864|9854|9851|9841|405
1634191800000|2021-10-14 06:10:00|9864.3|9854.3|9880.5|9870.5|9881.9|9871.9|9854.9|9844.9|315
1634192100000|2021-10-14 06:15:00|9880.8|9870.8|9885.8|9875.8|9886.6|9876.6|9874|9864|323
1634192400000|2021-10-14 06:20:00|9885.3|9875.3|9875.8|9865.8|9890.6|9880.6|9875.3|9865.3|238
1634192700000|2021-10-14 06:25:00|9875.5|9865.5|9876|9866|9876.5|9866.5|9865.5|9855.5|238
1634193000000|2021-10-14 06:30:00|9876.3|9866.3|9849.3|9839.3|9876.9|9866.9|9847.6|9837.6|327
1634193300000|2021-10-14 06:35:00|9849.4|9839.4|9830.8|9820.8|9851.4|9841.4|9825.8|9815.8|282
1634193600000|2021-10-14 06:40:00|9831.4|9821.4|9841.3|9831.3|9846.3|9836.3|9828.3|9818.3|281
1634193900000|2021-10-14 06:45:00|9841.6|9831.6|9835.8|9825.8|9844.9|9834.9|9832.6|9822.6|296
1634194200000|2021-10-14 06:50:00|9835.3|9825.3|9837.9|9827.9|9848.8|9838.8|9834.9|9824.9|179
1634194500000|2021-10-14 06:55:00|9838.3|9828.3|9867.5|9857.5|9867.5|9857.5|9836.8|9826.8|306
1634194800000|2021-10-14 07:00:00|9871.8|9861.8|9836|9826|9872.5|9862.5|9827.8|9817.8|226
1634195100000|2021-10-14 07:05:00|9837.1|9827.1|9836|9826|9839.3|9829.3|9829|9819|198
1634195400000|2021-10-14 07:10:00|9836.3|9826.3|9831|9821|9846.5|9836.5|9831|9821|184
1634195700000|2021-10-14 07:15:00|9831.3|9821.3|9827|9817|9836.3|9826.3|9827|9817|158
1634196000000|2021-10-14 07:20:00|9826.8|9816.8|9833.3|9823.3|9841.3|9831.3|9823.3|9813.3|215
1634196300000|2021-10-14 07:25:00|9833.5|9823.5|9841.5|9831.5|9841.8|9831.8|9832.3|9822.3|241
1634196600000|2021-10-14 07:30:00|9844.5|9834.5|9862|9852|9869|9859|9840.3|9830.3|243
1634196900000|2021-10-14 07:35:00|9862.3|9852.3|9862.5|9852.5|9865|9855|9841|9831|215
1634197200000|2021-10-14 07:40:00|9860|9850|9838|9828|9860|9850|9837.5|9827.5|160
1634197500000|2021-10-14 07:45:00|9838.3|9828.3|9834|9824|9841.3|9831.3|9832.3|9822.3|91
1634197800000|2021-10-14 07:50:00|9834.3|9824.3|9848.3|9838.3|9848.8|9838.8|9821.3|9811.3|168
1634198100000|2021-10-14 07:55:00|9847.5|9837.5|9848.5|9838.5|9852.5|9842.5|9840.5|9830.5|176
1634198400000|2021-10-14 08:00:00|9848.3|9838.3|9874|9864|9879|9869|9848.3|9838.3|206
1634198700000|2021-10-14 08:05:00|9874.3|9864.3|9889|9879|9893.8|9883.8|9874.3|9864.3|175
1634199000000|2021-10-14 08:10:00|9889.3|9879.3|9882.3|9872.3|9895.5|9885.5|9878.5|9868.5|174
1634199300000|2021-10-14 08:15:00|9883|9873|9889.3|9879.3|9892.5|9882.5|9881.5|9871.5|176
1634199600000|2021-10-14 08:20:00|9889|9879|9894.3|9884.3|9897.5|9887.5|9883.5|9873.5|132
1634199900000|2021-10-14 08:25:00|9895|9885|9899|9889|9899|9889|9891.8|9881.8|141
1634200200000|2021-10-14 08:30:00|9898.5|9888.5|9896|9886|9901.6|9891.6|9891.4|9881.4|161
1634200500000|2021-10-14 08:35:00|9895.9|9885.9|9898.3|9888.3|9901|9891|9890.9|9880.9|216
1634200800000|2021-10-14 08:40:00|9899.3|9889.3|9899.9|9889.9|9904.6|9894.6|9895|9885|231
1634201100000|2021-10-14 08:45:00|9900.6|9890.6|9896|9886|9912.5|9902.5|9891.8|9881.8|234
1634201400000|2021-10-14 08:50:00|9895.8|9885.8|9873.9|9863.9|9896.4|9886.4|9868.6|9858.6|210
1634201700000|2021-10-14 08:55:00|9873.3|9863.3|9874.1|9864.1|9875.3|9865.3|9861.1|9851.1|230
1634202000000|2021-10-14 09:00:00|9873.5|9863.5|9873.9|9863.9|9881.3|9871.3|9868.4|9858.4|93
1634202300000|2021-10-14 09:05:00|9874.1|9864.1|9874.1|9864.1|9880.8|9870.8|9872.8|9862.8|115
1634202600000|2021-10-14 09:10:00|9874.5|9864.5|9870.5|9860.5|9883.6|9873.6|9867.9|9857.9|164
1634202900000|2021-10-14 09:15:00|9870.8|9860.8|9869.6|9859.6|9873.6|9863.6|9863|9853|105
1634203200000|2021-10-14 09:20:00|9868.5|9858.5|9873.5|9863.5|9873.8|9863.8|9865.8|9855.8|95
1634203500000|2021-10-14 09:25:00|9873.3|9863.3|9872.3|9862.3|9874.3|9864.3|9865|9855|134
1634203800000|2021-10-14 09:30:00|9872|9862|9866.6|9856.6|9872.9|9862.9|9865.5|9855.5|92
1634204100000|2021-10-14 09:35:00|9866.8|9856.8|9862.6|9852.6|9871.6|9861.6|9859.5|9849.5|159
1634204400000|2021-10-14 09:40:00|9862.9|9852.9|9864.1|9854.1|9869.4|9859.4|9861.1|9851.1|117
1634204700000|2021-10-14 09:45:00|9863.8|9853.8|9863.4|9853.4|9864.5|9854.5|9859|9849|100
1634205000000|2021-10-14 09:50:00|9863.3|9853.3|9863.8|9853.8|9874.1|9864.1|9862|9852|151
1634205300000|2021-10-14 09:55:00|9863.6|9853.6|9856.5|9846.5|9864.5|9854.5|9855.6|9845.6|138
1634205600000|2021-10-14 10:00:00|9857|9847|9854|9844|9862.4|9852.4|9852.6|9842.6|164
1634205900000|2021-10-14 10:05:00|9853.8|9843.8|9858.5|9848.5|9862.5|9852.5|9852.3|9842.3|131
1634206200000|2021-10-14 10:10:00|9858.6|9848.6|9861.6|9851.6|9863.3|9853.3|9857.5|9847.5|97
1634206500000|2021-10-14 10:15:00|9861.8|9851.8|9853.1|9843.1|9864.5|9854.5|9852.5|9842.5|135
1634206800000|2021-10-14 10:20:00|9852.9|9842.9|9862.5|9852.5|9863|9853|9844.8|9834.8|158
1634207100000|2021-10-14 10:25:00|9861.6|9851.6|9848.1|9838.1|9862.6|9852.6|9848|9838|164
1634207400000|2021-10-14 10:30:00|9848|9838|9847.3|9837.3|9852.4|9842.4|9844.6|9834.6|132
1634207700000|2021-10-14 10:35:00|9847.5|9837.5|9840.5|9830.5|9849|9839|9839.1|9829.1|144
1634208000000|2021-10-14 10:40:00|9840.1|9830.1|9838.8|9828.8|9844.4|9834.4|9836|9826|184
1634208300000|2021-10-14 10:45:00|9838.6|9828.6|9841.8|9831.8|9841.8|9831.8|9831|9821|135
1634208600000|2021-10-14 10:50:00|9842.3|9832.3|9842.8|9832.8|9842.9|9832.9|9833.4|9823.4|135
1634208900000|2021-10-14 10:55:00|9843.1|9833.1|9844.4|9834.4|9844.9|9834.9|9838.6|9828.6|156
1634209200000|2021-10-14 11:00:00|9844|9834|9839|9829|9844.6|9834.6|9834.8|9824.8|141
1634209500000|2021-10-14 11:05:00|9839.1|9829.1|9834|9824|9839.1|9829.1|9831.8|9821.8|184
1634209800000|2021-10-14 11:10:00|9834.1|9824.1|9826.4|9816.4|9836.4|9826.4|9825.1|9815.1|150
1634210100000|2021-10-14 11:15:00|9826.1|9816.1|9832|9822|9834.4|9824.4|9826|9816|156
1634210400000|2021-10-14 11:20:00|9831.8|9821.8|9829.4|9819.4|9834.6|9824.6|9829.4|9819.4|133
1634210700000|2021-10-14 11:25:00|9831.6|9821.6|9831.9|9821.9|9833.1|9823.1|9829.5|9819.5|171
1634211000000|2021-10-14 11:30:00|9832|9822|9850.3|9840.3|9851.1|9841.1|9828.8|9818.8|247
1634211300000|2021-10-14 11:35:00|9849.4|9839.4|9851.3|9841.3|9856.4|9846.4|9841.9|9831.9|355
1634211600000|2021-10-14 11:40:00|9851.5|9841.5|9858|9848|9862.6|9852.6|9850.9|9840.9|256
1634211900000|2021-10-14 11:45:00|9858.3|9848.3|9840.8|9830.8|9859.8|9849.8|9840.8|9830.8|220
1634212200000|2021-10-14 11:50:00|9840.9|9830.9|9858|9848|9859.6|9849.6|9840.9|9830.9|257
1634212500000|2021-10-14 11:55:00|9858.3|9848.3|9857.8|9847.8|9862.5|9852.5|9853.6|9843.6|259
1634212800000|2021-10-14 12:00:00|9857.5|9847.5|9862.3|9852.3|9862.9|9852.9|9857.3|9847.3|308
1634213100000|2021-10-14 12:05:00|9862.4|9852.4|9859.4|9849.4|9862.9|9852.9|9854.5|9844.5|314
1634213400000|2021-10-14 12:10:00|9859.1|9849.1|9877.1|9867.1|9882.3|9872.3|9850.8|9840.8|297
1634213700000|2021-10-14 12:15:00|9876.9|9866.9|9853.3|9843.3|9879.9|9869.9|9851.3|9841.3|278
1634214000000|2021-10-14 12:20:00|9852|9842|9882.5|9872.5|9882.5|9872.5|9851.1|9841.1|263
1634214300000|2021-10-14 12:25:00|9882.6|9872.6|9892|9878.8|9897.9|9887.9|9878.8|9868.8|233
1634214600000|2021-10-14 12:30:00|9891.3|9879|9875.5|9865.5|9891.3|9880|9855.4|9845.4|388
1634214900000|2021-10-14 12:35:00|9875.9|9865.9|9891.5|9881.5|9893.1|9883.1|9871.6|9861.6|305
1634215200000|2021-10-14 12:40:00|9891.3|9881.3|9897.5|9887.5|9900.3|9890.3|9888|9878|276
1634215500000|2021-10-14 12:45:00|9898.3|9888.3|9897.1|9887.1|9909.5|9899.5|9894|9884|210
1634215800000|2021-10-14 12:50:00|9897.4|9887.4|9902.1|9892.1|9907.6|9897.6|9895.6|9885.6|333
1634216100000|2021-10-14 12:55:00|9901.9|9891.9|9891.5|9881.5|9906.6|9896.6|9890.8|9880.8|327
1634216400000|2021-10-14 13:00:00|9892.3|9882.3|9922.8|9912.8|9932.6|9922.6|9890.5|9880.5|651
1634216700000|2021-10-14 13:05:00|9924.6|9914.6|9946.6|9936.6|9948.3|9938.3|9918|9908|556
1634217000000|2021-10-14 13:10:00|9946|9936|9993.5|9983.5|9998.1|9988.1|9944.5|9934.5|445
1634217300000|2021-10-14 13:15:00|9994|9984|9970.5|9960.5|9997|9987|9969.3|9959.3|538
1634217600000|2021-10-14 13:20:00|9970.8|9960.8|9943.8|9933.8|9974.3|9964.3|9936.6|9926.6|518
1634217900000|2021-10-14 13:25:00|9943.9|9933.9|9981.8|9971.8|9984.6|9974.6|9943.8|9933.8|372
1634218200000|2021-10-14 13:30:00|9982.5|9972.5|9967.1|9957.1|9998|9988|9964.1|9954.1|626
1634218500000|2021-10-14 13:35:00|9967|9957|9965.8|9955.8|9980.6|9970.6|9961.6|9951.6|503
1634218800000|2021-10-14 13:40:00|9964.3|9954.3|9952.9|9942.9|9981.4|9971.4|9952.9|9942.9|520
1634219100000|2021-10-14 13:45:00|9953.1|9943.1|9980.1|9970.1|9981.4|9971.4|9951.6|9941.6|433
1634219400000|2021-10-14 13:50:00|9980.4|9970.4|9989.9|9979.9|9995.8|9985.8|9980.1|9970.1|394
1634219700000|2021-10-14 13:55:00|9990.4|9980.4|9998.6|9988.6|9999.6|9989.6|9984.3|9974.3|498
1634220000000|2021-10-14 14:00:00|9998.8|9988.8|10011.5|10001.5|10024.3|10014.3|9996.3|9986.3|573
1634220300000|2021-10-14 14:05:00|10011.8|10001.8|9989.6|9979.6|10014.4|10004.4|9985.8|9975.8|621
1634220600000|2021-10-14 14:10:00|9990.5|9980.5|9984.4|9974.4|9996|9986|9981.1|9971.1|471
1634220900000|2021-10-14 14:15:00|9985.5|9975.5|9978.6|9968.6|9988.3|9978.3|9966.8|9956.8|384
1634221200000|2021-10-14 14:20:00|9979|9969|9960.5|9950.5|9979.4|9969.4|9950.4|9940.4|400
1634221500000|2021-10-14 14:25:00|9960.8|9950.8|9938.4|9928.4|9960.8|9950.8|9934.6|9924.6|444
1634221800000|2021-10-14 14:30:00|9938.1|9928.1|9941.6|9931.6|9965.4|9955.4|9934.4|9924.4|382
1634222100000|2021-10-14 14:35:00|9941.8|9931.8|9951.6|9941.6|9954|9944|9938.4|9928.4|286
1634222400000|2021-10-14 14:40:00|9951.9|9941.9|9948.3|9938.3|9954.4|9944.4|9941.9|9931.9|304
1634222700000|2021-10-14 14:45:00|9948|9938|9967.8|9957.8|9972.6|9962.6|9946.5|9936.5|272
1634223000000|2021-10-14 14:50:00|9968.1|9958.1|9963.4|9953.4|9972.9|9962.9|9960.6|9950.6|275
1634223300000|2021-10-14 14:55:00|9963.1|9953.1|9983.8|9973.8|9986|9976|9960.6|9950.6|402
1634223600000|2021-10-14 15:00:00|9983.3|9973.3|9979.5|9969.5|9983.3|9973.3|9975.8|9965.8|321
1634223900000|2021-10-14 15:05:00|9979.8|9969.8|9979.6|9969.6|9985|9975|9979.3|9969.3|267
1634224200000|2021-10-14 15:10:00|9980|9970|9978.5|9968.5|9984.4|9974.4|9977.8|9967.8|177
1634224500000|2021-10-14 15:15:00|9978.6|9968.6|9981.9|9971.9|9989.5|9979.5|9978.1|9968.1|278
1634224800000|2021-10-14 15:20:00|9981.6|9971.6|9984.8|9974.8|9986.5|9976.5|9980.6|9970.6|293
1634225100000|2021-10-14 15:25:00|9984.5|9974.5|9989.6|9979.6|9990|9980|9982.8|9972.8|187
1634225400000|2021-10-14 15:30:00|9989.4|9979.4|9979.8|9969.8|9989.6|9979.6|9979.5|9969.5|293
1634225700000|2021-10-14 15:35:00|9979.5|9969.5|9984.5|9974.5|9985.8|9975.8|9978.5|9968.5|223
1634226000000|2021-10-14 15:40:00|9984.8|9974.8|9973.5|9963.5|9988.9|9978.9|9971.5|9961.5|236
1634226300000|2021-10-14 15:45:00|9973.9|9963.9|10009.6|9999.6|10009.6|9999.6|9966.6|9956.6|361
1634226600000|2021-10-14 15:50:00|10010|10000|10022.3|10012.3|10025.8|10015.8|10003.5|9993.5|286
1634226900000|2021-10-14 15:55:00|10023.6|10013.6|10015.8|10005.8|10023.8|10013.8|10015.1|10005.1|274
1634227200000|2021-10-14 16:00:00|10016.1|10006.1|10009.3|9999.3|10017.1|10007.1|9999.8|9989.8|207
1634227500000|2021-10-14 16:05:00|10010.8|10000.8|9999|9989|10013.5|10003.5|9999|9989|152
1634227800000|2021-10-14 16:10:00|9999.3|9989.3|10018.1|10008.1|10018.9|10008.9|9999.3|9989.3|179
1634228100000|2021-10-14 16:15:00|10017.9|10007.9|10016.3|10006.3|10025.9|10015.9|10013.9|10003.9|257
1634228400000|2021-10-14 16:20:00|10015.5|10005.5|10017.6|10007.6|10022.8|10012.8|10011.6|10001.6|169
1634228700000|2021-10-14 16:25:00|10018.1|10008.1|10019.1|10009.1|10019.6|10009.6|10014.3|10004.3|143
1634229000000|2021-10-14 16:30:00|10019.4|10009.4|10020.5|10010.5|10027.5|10017.5|10019|10009|209
1634229300000|2021-10-14 16:35:00|10020.3|10010.3|10014.1|10004.1|10020.3|10010.3|10006.4|9996.4|172
1634229600000|2021-10-14 16:40:00|10014.6|10004.6|10011.6|10001.6|10016.6|10006.6|10011.3|10001.3|172
1634229900000|2021-10-14 16:45:00|10012.3|10002.3|10014.8|10004.8|10015.5|10005.5|10007|9997|164
1634230200000|2021-10-14 16:50:00|10015.1|10005.1|10023.8|10013.8|10023.8|10013.8|10014.5|10004.5|218
1634230500000|2021-10-14 16:55:00|10023.5|10013.5|10017.6|10007.6|10028.6|10018.6|10016|10006|270
1634256000000|2021-10-15 00:00:00|9979.6|9969.6|9986.9|9976.9|9986.9|9976.9|9979.1|9969.1|43
1634256300000|2021-10-15 00:05:00|9986|9976|9990|9980|9990.3|9980.3|9985|9975|38
1634256600000|2021-10-15 00:10:00|9989.6|9979.6|9993.9|9983.9|9994.5|9984.5|9989.6|9979.6|62
1634256900000|2021-10-15 00:15:00|9994.1|9984.1|9987.8|9977.8|9994.5|9984.5|9987.8|9977.8|23
1634257200000|2021-10-15 00:20:00|9987.9|9977.9|9986.6|9976.6|9989.9|9979.9|9986.1|9976.1|47
1634257500000|2021-10-15 00:25:00|9986.4|9976.4|9987|9977|9988.3|9978.3|9986.1|9976.1|67
1634257800000|2021-10-15 00:30:00|9986.5|9976.5|9986|9976|9986.8|9976.8|9982.4|9972.4|40
1634258100000|2021-10-15 00:35:00|9985.8|9975.8|9983.1|9973.1|9985.8|9975.8|9976.9|9966.9|53
1634258400000|2021-10-15 00:40:00|9982.8|9972.8|9984.8|9974.8|9984.8|9974.8|9979.6|9969.6|23
1634258700000|2021-10-15 00:45:00|9985|9975|9995.4|9985.4|9995.4|9985.4|9985|9975|67
1634259000000|2021-10-15 00:50:00|9994.6|9984.6|9992.3|9982.3|9994.9|9984.9|9991.3|9981.3|73
1634259300000|2021-10-15 00:55:00|9992|9982|9992.9|9982.9|9993.1|9983.1|9990.4|9980.4|107
1634259600000|2021-10-15 01:00:00|9993.3|9983.3|9990.9|9980.9|9999.5|9989.5|9972.6|9962.6|400
1634259900000|2021-10-15 01:05:00|9991.3|9981.3|9977.3|9967.3|9991.3|9981.3|9969.4|9959.4|394
1634260200000|2021-10-15 01:10:00|9977|9967|9974.5|9964.5|9979.5|9969.5|9966.5|9956.5|315
1634260500000|2021-10-15 01:15:00|9975.1|9965.1|10080.8|10070.8|10083.8|10073.8|9975.1|9965.1|570
1634260800000|2021-10-15 01:20:00|10080.4|10070.4|10083.8|10073.8|10084.9|10074.9|10075.8|10065.8|430
1634261100000|2021-10-15 01:25:00|10084|10074|10008.5|9998.5|10084.3|10074.3|9987.9|9977.9|503
1634261400000|2021-10-15 01:30:00|10007.8|9997.8|10046.6|10036.6|10049.8|10039.8|10003.9|9993.9|414
1634261700000|2021-10-15 01:35:00|10046.9|10036.9|10014.6|10004.6|10046.9|10036.9|10009.4|9999.4|385
1634262000000|2021-10-15 01:40:00|10014.8|10004.8|9998.6|9988.6|10014.8|10004.8|9990|9980|441
1634262300000|2021-10-15 01:45:00|9998.8|9988.8|9998.5|9988.5|10011.5|10001.5|9998.5|9988.5|272
1634262600000|2021-10-15 01:50:00|9998.8|9988.8|10025.8|10015.8|10026.3|10016.3|9995.3|9985.3|262
1634262900000|2021-10-15 01:55:00|10022|10012|10026|10016|10027.1|10017.1|10016.8|10006.8|244
1634263200000|2021-10-15 02:00:00|10026.3|10016.3|10005.3|9995.3|10027.3|10017.3|10005.1|9995.1|319
1634263500000|2021-10-15 02:05:00|10005.5|9995.5|10012|10002|10013.3|10003.3|9998.6|9988.6|334
1634263800000|2021-10-15 02:10:00|10012.3|10002.3|10022.3|10012.3|10023.5|10013.5|10011.8|10001.8|242
1634264100000|2021-10-15 02:15:00|10023.4|10013.4|10042.8|10032.8|10043.8|10033.8|10023.4|10013.4|118
1634264400000|2021-10-15 02:20:00|10042.5|10032.5|10051.8|10041.8|10054.3|10044.3|10038.9|10028.9|82
1634264700000|2021-10-15 02:25:00|10053|10043|10047.6|10037.6|10053.4|10043.4|10047.6|10037.6|119
1634265000000|2021-10-15 02:30:00|10047.4|10037.4|10038.8|10028.8|10047.4|10037.4|10034.9|10024.9|325
1634265300000|2021-10-15 02:35:00|10038.3|10028.3|10047|10037|10047.9|10037.9|10032.1|10022.1|227
1634265600000|2021-10-15 02:40:00|10047.3|10037.3|10052.4|10042.4|10055.1|10045.1|10046.1|10036.1|154
1634265900000|2021-10-15 02:45:00|10052.6|10042.6|10046.8|10036.8|10057.8|10047.8|10044.1|10034.1|226
1634266200000|2021-10-15 02:50:00|10046.1|10036.1|10037.8|10027.8|10046.3|10036.3|10028.4|10018.4|189
1634266500000|2021-10-15 02:55:00|10037.5|10027.5|10030.6|10020.6|10039.5|10029.5|10029.5|10019.5|168
1634266800000|2021-10-15 03:00:00|10030.1|10020.1|10022.1|10012.1|10036.4|10026.4|10020.4|10010.4|204
1634267100000|2021-10-15 03:05:00|10022|10012|10031.5|10021.5|10032.1|10022.1|10014.3|10004.3|186
1634267400000|2021-10-15 03:10:00|10031.8|10021.8|10038.8|10028.8|10039.6|10029.6|10029|10019|193
1634267700000|2021-10-15 03:15:00|10038.5|10028.5|10029.4|10019.4|10040.4|10030.4|10028.6|10018.6|209
1634268000000|2021-10-15 03:20:00|10028.9|10018.9|10034.5|10024.5|10035.9|10025.9|10027.6|10017.6|255
1634268300000|2021-10-15 03:25:00|10034.8|10024.8|10030.5|10020.5|10036.5|10026.5|10029.5|10019.5|184
1634268600000|2021-10-15 03:30:00|10030.4|10020.4|10037.9|10027.9|10038.5|10028.5|10030|10020|66
1634268900000|2021-10-15 03:35:00|10037.6|10027.6|10037.8|10027.8|10040.4|10030.4|10037|10027|39
1634269200000|2021-10-15 03:40:00|10037.5|10027.5|10034.1|10024.1|10037.8|10027.8|10034.1|10024.1|30
1634269500000|2021-10-15 03:45:00|10034.4|10024.4|10032.3|10022.3|10035|10025|10032.3|10022.3|39
1634269800000|2021-10-15 03:50:00|10032.1|10022.1|10033.9|10023.9|10035|10025|10031|10021|50
1634270100000|2021-10-15 03:55:00|10034.3|10024.3|10036.8|10026.8|10039.9|10029.9|10034.3|10024.3|51
1634270400000|2021-10-15 04:00:00|10037|10027|10030.8|10020.8|10038|10028|10030.5|10020.5|58
1634270700000|2021-10-15 04:05:00|10030.9|10020.9|10016.9|10006.9|10030.9|10020.9|10016.1|10006.1|46
1634271000000|2021-10-15 04:10:00|10017.1|10007.1|10026.3|10016.3|10027.4|10017.4|10017.1|10007.1|24
1634271300000|2021-10-15 04:15:00|10026|10016|10025.5|10015.5|10027.4|10017.4|10023.9|10013.9|39
1634271600000|2021-10-15 04:20:00|10025.8|10015.8|10024|10014|10025.8|10015.8|10023.5|10013.5|57
1634271900000|2021-10-15 04:25:00|10023.5|10013.5|10024.3|10014.3|10025|10015|10022.6|10012.6|31
1634272200000|2021-10-15 04:30:00|10024|10014|10025.3|10015.3|10026|10016|10022.4|10012.4|155
1634272500000|2021-10-15 04:35:00|10025|10015|10024.3|10014.3|10026.3|10016.3|10023.6|10013.6|87
1634272800000|2021-10-15 04:40:00|10024.5|10014.5|10029.6|10019.6|10029.6|10019.6|10023.9|10013.9|34
1634273100000|2021-10-15 04:45:00|10029.1|10019.1|10028.5|10018.5|10029.6|10019.6|10026.3|10016.3|24
1634273400000|2021-10-15 04:50:00|10028.3|10018.3|10027|10017|10028.3|10018.3|10026.8|10016.8|16
1634273700000|2021-10-15 04:55:00|10027.3|10017.3|10031.3|10021.3|10031.5|10021.5|10026.9|10016.9|27
1634274000000|2021-10-15 05:00:00|10031.5|10021.5|10025.5|10015.5|10032.6|10022.6|10024.5|10014.5|94
1634274300000|2021-10-15 05:05:00|10026.1|10016.1|10014.5|10004.5|10027|10017|10013.1|10003.1|59
1634274600000|2021-10-15 05:10:00|10014.8|10004.8|10020.4|10010.4|10020.4|10010.4|10014.3|10004.3|63
1634274900000|2021-10-15 05:15:00|10020.1|10010.1|10021.9|10011.9|10022.5|10012.5|10017.4|10007.4|39
1634275200000|2021-10-15 05:20:00|10021.6|10011.6|10021.6|10011.6|10022.8|10012.8|10020.9|10010.9|38
1634275500000|2021-10-15 05:25:00|10021.9|10011.9|10027.8|10017.8|10027.8|10017.8|10021.4|10011.4|114
1634275800000|2021-10-15 05:30:00|10027.4|10017.4|9997|9987|10027.4|10017.4|9995.4|9985.4|445
1634276100000|2021-10-15 05:35:00|9997.1|9987.1|9992.8|9982.8|10012.8|10002.8|9989.9|9979.9|256
1634276400000|2021-10-15 05:40:00|9992.6|9982.6|9991.8|9981.8|10022.3|10012.3|9991.8|9981.8|256
1634276700000|2021-10-15 05:45:00|9992|9982|9987.6|9977.6|9997.4|9987.4|9979|9969|217
1634277000000|2021-10-15 05:50:00|9987.5|9977.5|10005.5|9995.5|10008.6|9998.6|9984.9|9974.9|210
1634277300000|2021-10-15 05:55:00|10006.4|9996.4|10016.5|10006.5|10017|10007|10006.4|9996.4|168
1634277600000|2021-10-15 06:00:00|10017|10007|10007.3|9997.3|10018.4|10008.4|10004.9|9994.9|233
1634277900000|2021-10-15 06:05:00|10007|9997|10030.5|10020.5|10033.6|10023.6|10006.1|9996.1|361
1634278200000|2021-10-15 06:10:00|10030.8|10020.8|10027.8|10017.8|10032|10022|10025.1|10015.1|214
1634278500000|2021-10-15 06:15:00|10027.5|10017.5|10025.4|10015.4|10033.4|10023.4|10024.6|10014.6|249
1634278800000|2021-10-15 06:20:00|10025.1|10015.1|10018|10008|10029.8|10019.8|10015.9|10005.9|296
1634279100000|2021-10-15 06:25:00|10017.6|10007.6|10007.5|9997.5|10019.4|10009.4|10004.9|9994.9|403
1634279400000|2021-10-15 06:30:00|10008|9998|10007.3|9997.3|10012.8|10002.8|10006.5|9996.5|242
1634279700000|2021-10-15 06:35:00|10007|9997|10007.8|9997.8|10009|9999|9999.8|9989.8|205
1634280000000|2021-10-15 06:40:00|10008|9998|10017|10007|10019.9|10009.9|10004.1|9994.1|232
1634280300000|2021-10-15 06:45:00|10016.8|10006.8|10029.4|10019.4|10031.3|10021.3|10008.5|9998.5|367
1634280600000|2021-10-15 06:50:00|10029.1|10019.1|10053|10043|10059.6|10049.6|10026|10016|329
1634280900000|2021-10-15 06:55:00|10053.9|10043.9|10062.4|10052.4|10063.3|10053.3|10051.1|10041.1|302
1634281200000|2021-10-15 07:00:00|10061.9|10051.9|10042|10032|10061.9|10051.9|10040.6|10030.6|189
1634281500000|2021-10-15 07:05:00|10042.3|10032.3|10043.8|10033.8|10045.3|10035.3|10031.1|10021.1|133
1634281800000|2021-10-15 07:10:00|10043.5|10033.5|10056.8|10046.8|10057.5|10047.5|10039.4|10029.4|110
1634282100000|2021-10-15 07:15:00|10057|10047|10042.3|10032.3|10057.5|10047.5|10039.1|10029.1|152
1634282400000|2021-10-15 07:20:00|10043.3|10033.3|10022.5|10012.5|10043.5|10033.5|10017.5|10007.5|129
1634282700000|2021-10-15 07:25:00|10022.1|10012.1|10030.8|10020.8|10034|10024|10021.9|10011.9|104
1634283000000|2021-10-15 07:30:00|10030.4|10020.4|10046.4|10036.4|10047.5|10037.5|10028.4|10018.4|153
1634283300000|2021-10-15 07:35:00|10046.5|10036.5|10029.3|10018.8|10048.5|10038.5|10029.3|10018.8|113
1634283600000|2021-10-15 07:40:00|10030|10019.5|10023.4|10013.4|10032.6|10022.6|10022.4|10012.4|116
1634283900000|2021-10-15 07:45:00|10022.3|10012.3|10028.6|10018.6|10032.6|10022.6|10021.4|10011.4|150
1634284200000|2021-10-15 07:50:00|10028.3|10018.3|10025.9|10015.9|10028.4|10018.4|10018.6|10008.6|139
1634284500000|2021-10-15 07:55:00|10026.4|10016.4|10046.5|10036.5|10046.5|10036.5|10025.8|10015.8|139
1634284800000|2021-10-15 08:00:00|10046.4|10036.4|10089|10075|10093.4|10083.4|10046.4|10036.4|217
1634285100000|2021-10-15 08:05:00|10092.3|10076|10085.8|10071.8|10095.3|10082.3|10080|10066|97
1634285400000|2021-10-15 08:10:00|10085.3|10071.3|10074.3|10060.3|10086|10072|10073|10059|118
1634285700000|2021-10-15 08:15:00|10073.8|10059.8|10068.3|10054.3|10073.8|10059.8|10055|10041|91
1634286000000|2021-10-15 08:20:00|10068.8|10054.8|10063.5|10053.5|10069.8|10055.8|10059.1|10049.1|56
1634286300000|2021-10-15 08:25:00|10063.1|10053.1|10055.4|10045.4|10064|10054|10054.4|10044.4|96
1634286600000|2021-10-15 08:30:00|10054.8|10044.8|10050.3|10040.3|10060.5|10050.5|10049.3|10039.3|85
1634286900000|2021-10-15 08:35:00|10050.5|10040.5|10031.1|10021.1|10052.3|10042.3|10027.8|10017.8|159
1634287200000|2021-10-15 08:40:00|10031.4|10021.4|10040.8|10030.8|10041.5|10031.5|10031.4|10021.4|151
1634287500000|2021-10-15 08:45:00|10041.5|10031.5|10058.4|10048.4|10063.3|10053.3|10037.9|10027.9|121
1634287800000|2021-10-15 08:50:00|10058.1|10048.1|10063.1|10053.1|10065|10055|10052.4|10042.4|119
1634288100000|2021-10-15 08:55:00|10063.5|10053.5|10107.3|10097.3|10111|10101|10063.5|10053.5|162
1634288400000|2021-10-15 09:00:00|10107.1|10097.1|10090.9|10080.9|10107.1|10097.1|10086.6|10076.6|154
1634288700000|2021-10-15 09:05:00|10090.6|10080.6|10088.4|10078.4|10101.3|10091.3|10082.3|10072.3|179
1634289000000|2021-10-15 09:10:00|10088.8|10078.8|10098.5|10088.5|10101.6|10091.6|10088.8|10078.8|233
1634289300000|2021-10-15 09:15:00|10096.3|10086.3|10107.1|10097.1|10110.6|10100.6|10095.1|10085.1|128
1634289600000|2021-10-15 09:20:00|10106.5|10096.5|10103.1|10093.1|10110.8|10100.8|10101.6|10091.6|119
1634289900000|2021-10-15 09:25:00|10102.6|10092.6|10106.4|10096.4|10106.8|10096.8|10101.1|10091.1|111
1634290200000|2021-10-15 09:30:00|10106|10096|10122.5|10112.5|10122.5|10112.5|10100|10090|153
1634290500000|2021-10-15 09:35:00|10122.8|10112.8|10142.8|10132.8|10142.8|10132.8|10120.3|10110.3|143
1634290800000|2021-10-15 09:40:00|10141.5|10131.5|10143.3|10133.3|10150.9|10140.9|10137.5|10127.5|162
1634291100000|2021-10-15 09:45:00|10143.1|10133.1|10160.3|10150.3|10163.4|10153.4|10142.1|10132.1|222
1634291400000|2021-10-15 09:50:00|10160.5|10150.5|10156|10146|10161.6|10151.6|10150.9|10140.9|172
1634291700000|2021-10-15 09:55:00|10155.9|10145.9|10157|10147|10173.9|10163.9|10155.9|10145.9|161
1634292000000|2021-10-15 10:00:00|10158|10148|10172.8|10162.8|10172.8|10162.8|10157.5|10147.5|177
1634292300000|2021-10-15 10:05:00|10173.1|10163.1|10183.4|10173.4|10184.4|10174.4|10167|10157|124
1634292600000|2021-10-15 10:10:00|10183|10173|10172|10162|10189.4|10179.4|10171.3|10161.3|189
1634292900000|2021-10-15 10:15:00|10171.9|10161.9|10182.5|10172.5|10183.1|10173.1|10171.4|10161.4|133
1634293200000|2021-10-15 10:20:00|10182.8|10172.8|10180.1|10170.1|10189.3|10179.3|10180.1|10170.1|138
1634293500000|2021-10-15 10:25:00|10180.4|10170.4|10179.6|10169.6|10182.6|10172.6|10177.5|10167.5|169
1634293800000|2021-10-15 10:30:00|10182.3|10172.3|10191.5|10181.5|10196.5|10186.5|10182.3|10172.3|196
1634294100000|2021-10-15 10:35:00|10192.1|10182.1|10187.3|10177.3|10195.8|10185.8|10181.6|10171.6|207
1634294400000|2021-10-15 10:40:00|10187.5|10177.5|10192.1|10182.1|10193|10183|10186.6|10176.6|163
1634294700000|2021-10-15 10:45:00|10192.4|10182.4|10188|10178|10197.3|10187.3|10185.6|10175.6|191
1634295000000|2021-10-15 10:50:00|10188.4|10178.4|10186.5|10176.5|10190.1|10180.1|10186|10176|178
1634295300000|2021-10-15 10:55:00|10186.3|10176.3|10200.8|10190.8|10202.8|10192.8|10186.3|10176.3|240
1634295600000|2021-10-15 11:00:00|10200.3|10190.3|10223.1|10213.1|10223.8|10213.8|10200|10190|146
1634295900000|2021-10-15 11:05:00|10222.9|10212.9|10221.1|10211.1|10225|10215|10207.3|10197.3|191
1634296200000|2021-10-15 11:10:00|10220.9|10210.9|10242|10232|10247.9|10237.9|10217.6|10207.6|251
1634296500000|2021-10-15 11:15:00|10242.8|10232.8|10224.1|10214.1|10243.4|10233.4|10216.4|10206.4|218
1634296800000|2021-10-15 11:20:00|10223.6|10213.6|10221|10211|10238.1|10228.1|10220.8|10210.8|168
1634297100000|2021-10-15 11:25:00|10220.8|10210.8|10215.1|10205.1|10221.1|10211.1|10207.3|10197.3|224
1634297400000|2021-10-15 11:30:00|10214.8|10204.8|10200.9|10190.9|10220.1|10210.1|10189.9|10179.9|355
1634297700000|2021-10-15 11:35:00|10199.9|10189.9|10207.9|10197.9|10219.4|10209.4|10198.5|10188.5|265
1634298000000|2021-10-15 11:40:00|10207.6|10197.6|10199.6|10189.6|10213.6|10203.6|10198.1|10188.1|146
1634298300000|2021-10-15 11:45:00|10199.9|10189.9|10169.9|10159.9|10211.6|10201.6|10155.3|10145.3|239
1634298600000|2021-10-15 11:50:00|10170.1|10160.1|10181.1|10171.1|10191.6|10181.6|10170.1|10160.1|186
1634298900000|2021-10-15 11:55:00|10181.4|10171.4|10200.6|10190.6|10203.6|10193.6|10180.9|10170.9|183
1634299200000|2021-10-15 12:00:00|10200.1|10190.1|10184.9|10174.9|10211.1|10201.1|10184.9|10174.9|195
1634299500000|2021-10-15 12:05:00|10185.4|10175.4|10182.9|10172.9|10189.6|10179.6|10169.6|10159.6|185
1634299800000|2021-10-15 12:10:00|10182.1|10172.1|10193.9|10183.9|10199.9|10189.9|10171.9|10161.9|206
1634300100000|2021-10-15 12:15:00|10194.6|10184.6|10192.6|10182.6|10199.9|10189.9|10189.9|10179.9|177
1634300400000|2021-10-15 12:20:00|10192.1|10182.1|10176.4|10166.4|10200.6|10190.6|10176.4|10166.4|199
1634300700000|2021-10-15 12:25:00|10176.6|10166.6|10163.9|10153.9|10187.1|10177.1|10156.6|10146.6|156
1634301000000|2021-10-15 12:30:00|10165.4|10155.4|10192.4|10182.4|10194.4|10184.4|10158.6|10148.6|411
1634301300000|2021-10-15 12:35:00|10192.1|10182.1|10193.9|10183.9|10200.3|10190.3|10182.9|10172.9|313
1634301600000|2021-10-15 12:40:00|10194.3|10184.3|10220.1|10210.1|10222.9|10212.9|10194.3|10184.3|400
1634301900000|2021-10-15 12:45:00|10220.4|10210.4|10192.6|10182.6|10221.6|10211.6|10192.1|10182.1|290
1634302200000|2021-10-15 12:50:00|10192.9|10182.9|10196.6|10186.6|10202.9|10192.9|10184.6|10174.6|265
1634302500000|2021-10-15 12:55:00|10196.9|10186.9|10206.1|10196.1|10209.6|10199.6|10188.6|10178.6|227
1634302800000|2021-10-15 13:00:00|10207.6|10197.6|10221.1|10211.1|10244.1|10234.1|10196.6|10186.6|677
1634303100000|2021-10-15 13:05:00|10219.6|10209.6|10243.4|10233.4|10261.4|10251.4|10217.1|10207.1|642
1634303400000|2021-10-15 13:10:00|10244.6|10234.6|10287.1|10277.1|10287.1|10277.1|10244.6|10234.6|567
1634303700000|2021-10-15 13:15:00|10287.4|10277.4|10320.9|10310.9|10329.1|10319.1|10286.1|10276.1|601
1634304000000|2021-10-15 13:20:00|10321.9|10311.9|10272.4|10262.4|10332.6|10322.6|10271.4|10261.4|594
1634304300000|2021-10-15 13:25:00|10273.6|10263.6|10307.4|10297.4|10309.6|10299.6|10269.6|10259.6|549
1634304600000|2021-10-15 13:30:00|10307.1|10297.1|10299.4|10289.4|10310.6|10300.6|10263.1|10253.1|657
1634304900000|2021-10-15 13:35:00|10300.6|10290.6|10277.6|10267.6|10311.4|10301.4|10277.4|10267.4|535
1634305200000|2021-10-15 13:40:00|10277.4|10267.4|10300.1|10290.1|10306.9|10296.9|10268.9|10258.9|467
1634305500000|2021-10-15 13:45:00|10300.6|10290.6|10286.4|10276.4|10320.9|10310.9|10285.9|10275.9|521
1634305800000|2021-10-15 13:50:00|10285.9|10275.9|10289.4|10279.4|10297.1|10287.1|10277.6|10267.6|426
1634306100000|2021-10-15 13:55:00|10289.6|10279.6|10265.9|10255.9|10299.6|10289.6|10259.4|10249.4|439
1634306400000|2021-10-15 14:00:00|10266.1|10256.1|10286.4|10276.4|10286.4|10276.4|10262.4|10252.4|574
1634306700000|2021-10-15 14:05:00|10286.9|10276.9|10264.4|10254.4|10293.6|10283.6|10260.6|10250.6|376
1634307000000|2021-10-15 14:10:00|10264.1|10254.1|10247.3|10237.3|10284.9|10274.9|10247.3|10237.3|468
1634307300000|2021-10-15 14:15:00|10247.9|10237.9|10218.4|10208.4|10263.6|10253.6|10213.4|10203.4|611
1634307600000|2021-10-15 14:20:00|10217.9|10207.9|10211.1|10201.1|10219.3|10207.9|10166.6|10156.6|533
1634307900000|2021-10-15 14:25:00|10210.6|10200.6|10187.6|10177.6|10210.6|10200.6|10170.8|10160.8|398
1634308200000|2021-10-15 14:30:00|10187.4|10177.4|10205.6|10195.6|10205.6|10195.6|10168.1|10158.1|406
1634308500000|2021-10-15 14:35:00|10204.9|10194.9|10208.1|10198.1|10208.4|10198.4|10189.1|10179.1|419
1634308800000|2021-10-15 14:40:00|10207.9|10197.9|10178.1|10168.1|10213.4|10203.4|10176.4|10166.4|333
1634309100000|2021-10-15 14:45:00|10178.4|10168.4|10215.4|10205.4|10215.5|10205.5|10175.1|10165.1|191
1634309400000|2021-10-15 14:50:00|10215.9|10205.9|10228.4|10218.4|10237.6|10227.6|10210.1|10200.1|327
1634309700000|2021-10-15 14:55:00|10228.1|10218.1|10240.1|10230.1|10241.9|10231.9|10221.6|10211.6|321
1634310000000|2021-10-15 15:00:00|10239.1|10229.1|10217.6|10207.6|10239.9|10229.9|10199.6|10189.6|343
1634310300000|2021-10-15 15:05:00|10217.9|10207.9|10214.9|10204.9|10232.4|10222.4|10214.6|10204.6|127
1634310600000|2021-10-15 15:10:00|10215|10205|10221.6|10211.6|10224.9|10214.9|10200.6|10190.6|261
1634310900000|2021-10-15 15:15:00|10222.5|10212.5|10230.6|10220.6|10231.4|10221.4|10213.1|10203.1|213
1634311200000|2021-10-15 15:20:00|10230.4|10220.4|10229.6|10219.6|10231.6|10221.6|10216.9|10206.9|154
1634311500000|2021-10-15 15:25:00|10230.4|10220.4|10244.1|10234.1|10244.1|10234.1|10227.1|10217.1|129
1634311800000|2021-10-15 15:30:00|10244.4|10234.4|10237.9|10227.9|10248.9|10238.9|10237.6|10227.6|123
1634312100000|2021-10-15 15:35:00|10238.4|10228.4|10248.4|10238.4|10249.4|10239.4|10236.6|10226.6|238
1634312400000|2021-10-15 15:40:00|10248.6|10238.6|10267.1|10257.1|10273.1|10263.1|10246.6|10236.6|165
1634312700000|2021-10-15 15:45:00|10267.4|10257.4|10295.1|10285.1|10298.3|10288.3|10267.4|10257.4|355
1634313000000|2021-10-15 15:50:00|10295.4|10285.4|10287.6|10277.6|10316.9|10306.9|10285.4|10275.4|331
1634313300000|2021-10-15 15:55:00|10288.1|10278.1|10266.6|10256.6|10288.6|10278.6|10260.3|10246.3|258
1634313600000|2021-10-15 16:00:00|10267.9|10257.9|10255.9|10245.9|10267.9|10257.9|10245.8|10235.8|223
1634313900000|2021-10-15 16:05:00|10256.4|10246.4|10257.6|10247.6|10259.4|10249.4|10243.6|10233.6|174
1634314200000|2021-10-15 16:10:00|10257.9|10247.9|10257.4|10247.4|10258.9|10248.9|10246.4|10236.4|134
1634314500000|2021-10-15 16:15:00|10256.6|10246.6|10256.9|10246.9|10266.9|10256.9|10256.1|10246.1|120
1634314800000|2021-10-15 16:20:00|10256.6|10246.6|10239.4|10229.4|10258.1|10248.1|10236.4|10226.4|179
1634315100000|2021-10-15 16:25:00|10239.1|10229.1|10247.1|10237.1|10255|10245|10238.4|10228.4|172
1634315400000|2021-10-15 16:30:00|10248.1|10238.1|10240.8|10230.8|10254.8|10244.8|10240.5|10230.5|70
1634315700000|2021-10-15 16:35:00|10239.8|10229.8|10242.1|10232.1|10244.4|10234.4|10230.4|10220.4|167
1634316000000|2021-10-15 16:40:00|10242.4|10232.4|10240.1|10230.1|10249.4|10239.4|10238.1|10228.1|130
1634316300000|2021-10-15 16:45:00|10240.6|10230.6|10232.4|10222.4|10244.9|10234.9|10231.1|10221.1|142
1634316600000|2021-10-15 16:50:00|10231.4|10221.4|10231.9|10221.9|10232.1|10222.1|10226.6|10216.6|77
1634316900000|2021-10-15 16:55:00|10230.6|10220.6|10231.9|10221.9|10239.9|10229.9|10224.6|10214.6|264
1634515200000|2021-10-18 00:00:00|10223.4|10201.4|10347.6|10337.6|10348.8|10338.8|10223.4|10201.4|46
1634515500000|2021-10-18 00:05:00|10346.5|10336.5|10336|10326|10351.8|10341.8|10335.9|10325.9|87
1634515800000|2021-10-18 00:10:00|10335.5|10325.5|10338.4|10328.4|10339|10329|10328.5|10318.5|55
1634516100000|2021-10-18 00:15:00|10338.6|10328.6|10352.4|10342.4|10352.4|10342.4|10337.4|10327.4|49
1634516400000|2021-10-18 00:20:00|10352.8|10342.8|10366|10356|10378.6|10368.6|10352.5|10342.5|84
1634516700000|2021-10-18 00:25:00|10365.1|10355.1|10372.9|10362.9|10372.9|10362.9|10361.9|10351.9|89
1634517000000|2021-10-18 00:30:00|10372.6|10362.6|10381.6|10371.6|10383.1|10373.1|10371.4|10361.4|73
1634517300000|2021-10-18 00:35:00|10381.4|10371.4|10380.8|10370.8|10382.1|10372.1|10378.9|10368.9|53
1634517600000|2021-10-18 00:40:00|10381.3|10371.3|10410.6|10400.6|10410.6|10400.6|10381.3|10371.3|82
1634517900000|2021-10-18 00:45:00|10410.9|10400.9|10406.8|10396.8|10424|10413|10405.1|10395.1|78
1634518200000|2021-10-18 00:50:00|10407.3|10397.3|10373.3|10363.3|10407.3|10397.3|10373.3|10363.3|124
1634518500000|2021-10-18 00:55:00|10373.6|10363.6|10379|10369|10386.8|10376.8|10370.3|10360.3|99
1634518800000|2021-10-18 01:00:00|10378.6|10368.6|10444.4|10434.4|10449.1|10439.1|10350.1|10340.1|504
1634519100000|2021-10-18 01:05:00|10447.1|10437.1|10390.4|10380.4|10457.5|10447.5|10381.3|10371.3|580
1634519400000|2021-10-18 01:10:00|10391|10381|10372.5|10362.5|10395.6|10385.6|10357.8|10347.8|285
1634519700000|2021-10-18 01:15:00|10371.9|10361.9|10344.6|10334.6|10371.9|10361.9|10330.5|10320.5|315
1634520000000|2021-10-18 01:20:00|10344.4|10334.4|10369.6|10359.6|10371.1|10361.1|10334.9|10324.9|313
1634520300000|2021-10-18 01:25:00|10370.1|10360.1|10311.9|10301.9|10370.1|10360.1|10307.4|10297.4|416
1634520600000|2021-10-18 01:30:00|10310.8|10300.8|10318|10307|10334.4|10324.4|10291|10281|375
1634520900000|2021-10-18 01:35:00|10314.1|10304.1|10274|10264|10314.1|10304.1|10273.6|10263.6|362
1634521200000|2021-10-18 01:40:00|10275.1|10265.1|10273|10263|10286.3|10276.3|10264.9|10254.9|309
1634521500000|2021-10-18 01:45:00|10273.6|10263.6|10281.1|10271.1|10287.3|10277.3|10258.9|10248.9|333
1634521800000|2021-10-18 01:50:00|10279.9|10269.9|10286|10276|10303.5|10293.5|10268.4|10258.4|286
1634522100000|2021-10-18 01:55:00|10286.3|10276.3|10262.5|10252.5|10286.3|10276.3|10252.8|10242.8|305
1634522400000|2021-10-18 02:00:00|10263.1|10253.1|10289|10279|10290|10279.1|10255.1|10245.1|318
1634522700000|2021-10-18 02:05:00|10289.3|10279.3|10318.4|10308.4|10322.4|10312.4|10288.9|10278.9|189
1634523000000|2021-10-18 02:10:00|10316.6|10306.6|10346.9|10336.9|10349.5|10339.5|10316.6|10306.6|428
1634523300000|2021-10-18 02:15:00|10347.1|10337.1|10335.8|10325.8|10347.1|10337.1|10333|10323|39
1634523600000|2021-10-18 02:20:00|10335.3|10325.3|10333.8|10323.8|10336.1|10326.1|10333.8|10323.8|13
1634523900000|2021-10-18 02:25:00|10333.6|10323.6|10334.6|10324.6|10344.5|10334.5|10333.6|10323.6|32
1634524200000|2021-10-18 02:30:00|10335.1|10325.1|10306.4|10296.4|10361.1|10351.1|10306.4|10296.4|343
1634524500000|2021-10-18 02:35:00|10305.9|10295.9|10291.4|10281.4|10307.5|10297.5|10281.3|10271.3|346
1634524800000|2021-10-18 02:40:00|10292.5|10282.5|10289.9|10279.9|10305.6|10295.6|10270.9|10260.9|313
1634525100000|2021-10-18 02:45:00|10290.3|10280.3|10327.4|10317.4|10328.1|10318.1|10286.6|10276.6|317
1634525400000|2021-10-18 02:50:00|10328|10318|10322.8|10312.8|10329.1|10319.1|10318.3|10308.3|345
1634525700000|2021-10-18 02:55:00|10323.1|10313.1|10334.1|10324.1|10334.1|10324.1|10307.9|10297.9|189
1634526000000|2021-10-18 03:00:00|10333.8|10323.8|10334.9|10324.9|10349.4|10339.4|10328.1|10318.1|345
1634526300000|2021-10-18 03:05:00|10335.4|10325.4|10346.1|10336.1|10348.9|10338.9|10335.4|10325.4|242
1634526600000|2021-10-18 03:10:00|10346.4|10336.4|10360.5|10350.5|10360.8|10350.8|10334.6|10324.6|377
1634526900000|2021-10-18 03:15:00|10359.8|10349.8|10360.4|10350.4|10361|10351|10349|10339|253
1634527200000|2021-10-18 03:20:00|10361.8|10351.8|10374|10364|10374.4|10364.4|10355.4|10345.4|145
1634527500000|2021-10-18 03:25:00|10371.3|10361.3|10363.5|10353.5|10374|10364|10352.4|10342.4|343
1634527800000|2021-10-18 03:30:00|10362.4|10352.4|10343.4|10333.4|10362.8|10352.8|10343.4|10333.4|48
1634528100000|2021-10-18 03:35:00|10342.4|10332.4|10348|10338|10349.8|10339.8|10342.1|10332.1|84
1634528400000|2021-10-18 03:40:00|10347.8|10337.8|10345.4|10335.4|10347.8|10337.8|10342.9|10332.9|47
1634528700000|2021-10-18 03:45:00|10345.9|10335.9|10340.8|10330.8|10345.9|10335.9|10338|10328|45
1634529000000|2021-10-18 03:50:00|10340.1|10330.1|10342.5|10332.5|10342.5|10332.5|10335|10325|28
1634529300000|2021-10-18 03:55:00|10341.5|10331.5|10338.5|10328.5|10343.9|10333.9|10338.4|10328.4|25
1634529600000|2021-10-18 04:00:00|10339.4|10329.4|10338.1|10328.1|10342.4|10332.4|10337.1|10327.1|16
1634529900000|2021-10-18 04:05:00|10337.4|10327.4|10338.8|10328.8|10340.3|10330.3|10337.4|10327.4|26
1634530200000|2021-10-18 04:10:00|10339.1|10329.1|10339|10329|10339.3|10329.3|10337|10327|15
1634530500000|2021-10-18 04:15:00|10338|10328|10338.8|10328.8|10339.8|10329.8|10336.1|10325.5|46
1634530800000|2021-10-18 04:20:00|10338.5|10328.5|10333.8|10323.8|10338.9|10328.9|10333.6|10323.6|45
1634531100000|2021-10-18 04:25:00|10333.4|10323.4|10331.4|10321.4|10335.3|10325.3|10330.9|10320.9|21
1634531400000|2021-10-18 04:30:00|10332.4|10322.4|10333.6|10323.6|10337.5|10327.5|10331.4|10321.4|50
1634531700000|2021-10-18 04:35:00|10332.9|10322.9|10336.5|10326.5|10336.9|10326.9|10332.4|10322.4|49
1634532000000|2021-10-18 04:40:00|10336.3|10326.3|10336.5|10326.5|10336.5|10326.5|10332.9|10322.9|42
1634532300000|2021-10-18 04:45:00|10336|10326|10333.6|10323.6|10336.9|10326.9|10333.3|10322|26
1634532600000|2021-10-18 04:50:00|10332.5|10322.5|10325.8|10315.8|10333.4|10323.4|10325.8|10315.8|48
1634532900000|2021-10-18 04:55:00|10325.5|10315.5|10319|10309|10325.5|10315.5|10318.8|10308.8|21
1634533200000|2021-10-18 05:00:00|10318.1|10308.1|10321.5|10311.5|10322.4|10312.4|10318.1|10308.1|33
1634533500000|2021-10-18 05:05:00|10321.9|10311.9|10325.6|10315.6|10328.3|10318.3|10321.9|10311.9|69
1634533800000|2021-10-18 05:10:00|10324.9|10314.9|10335.1|10325.1|10337.6|10327.6|10324.6|10314.6|38
1634534100000|2021-10-18 05:15:00|10334.8|10324.8|10337.4|10327.4|10340.6|10330.6|10333.4|10323.4|33
1634534400000|2021-10-18 05:20:00|10337.6|10327.6|10338.4|10328.4|10339.4|10329.4|10335.9|10325.9|28
1634534700000|2021-10-18 05:25:00|10338.1|10328.1|10336.4|10326.4|10338.9|10328.9|10336|10326|43
1634535000000|2021-10-18 05:30:00|10336.9|10326.9|10337.6|10327.6|10356.4|10346.4|10332.8|10322.5|363
1634535300000|2021-10-18 05:35:00|10338.3|10328.3|10356|10346|10360.9|10350.9|10338.3|10328.3|270
1634535600000|2021-10-18 05:40:00|10356.4|10346.4|10339.1|10329.1|10368|10358|10335.1|10325.1|237
1634535900000|2021-10-18 05:45:00|10337.8|10327.5|10332|10322|10341.1|10331.1|10323.6|10313.6|269
1634536200000|2021-10-18 05:50:00|10332.3|10322.3|10333.5|10323.5|10339.1|10329.1|10331.9|10321.9|202
1634536500000|2021-10-18 05:55:00|10333.8|10323.8|10350.8|10340.8|10352.5|10342.5|10331.9|10321.9|122
1634536800000|2021-10-18 06:00:00|10351.5|10341.5|10345.8|10335.8|10356.5|10346.5|10344|10334|418
1634537100000|2021-10-18 06:05:00|10345.4|10335.4|10348.3|10338.3|10351|10341|10336.9|10326.9|218
1634537400000|2021-10-18 06:10:00|10348.5|10338.5|10352.9|10342.9|10353.1|10343.1|10347.6|10337.6|120
1634537700000|2021-10-18 06:15:00|10351.9|10341.9|10357.3|10347.3|10357.3|10347.3|10349|10339|56
1634538000000|2021-10-18 06:20:00|10357.5|10347.5|10388.4|10378.4|10388.4|10378.4|10357.5|10347.5|147
1634538300000|2021-10-18 06:25:00|10389|10379|10387.8|10377.8|10389.9|10379.9|10376.1|10366.1|361
1634538600000|2021-10-18 06:30:00|10387.1|10377.1|10381.6|10371.6|10395.6|10385.6|10379.4|10369.4|430
1634538900000|2021-10-18 06:35:00|10382.1|10372.1|10391|10381|10393|10383|10375.1|10365.1|207
1634539200000|2021-10-18 06:40:00|10390.5|10380.5|10389.3|10379.3|10392.9|10382.9|10382.9|10372.9|425
1634539500000|2021-10-18 06:45:00|10389.5|10379.5|10394.9|10384.9|10394.9|10384.9|10377.8|10367.8|382
1634539800000|2021-10-18 06:50:00|10394.1|10384.1|10393.1|10383.1|10395.3|10385.3|10381.5|10371.5|208
1634540100000|2021-10-18 06:55:00|10392.6|10382.6|10380.1|10370.1|10393.9|10383.9|10357.9|10347.9|279
1634540400000|2021-10-18 07:00:00|10381.1|10371.1|10360.4|10350.4|10381.5|10371.5|10358.3|10348.3|128
1634540700000|2021-10-18 07:05:00|10360.9|10350.9|10328.6|10318.6|10361.4|10351.4|10328.4|10318.4|174
1634541000000|2021-10-18 07:10:00|10328.9|10318.9|10341.5|10331.5|10343.5|10333.5|10328.9|10318.9|117
1634541300000|2021-10-18 07:15:00|10341.8|10331.8|10326.1|10316.1|10341.8|10331.8|10318.5|10308.5|114
1634541600000|2021-10-18 07:20:00|10325.4|10315.4|10322.8|10312.8|10336.3|10326.3|10320.1|10310.1|201
1634541900000|2021-10-18 07:25:00|10322.9|10312.9|10320.5|10310.5|10328.6|10318.6|10310|10300|211
1634542200000|2021-10-18 07:30:00|10319.6|10309.6|10321.8|10311.8|10324.8|10314.8|10313.9|10303.9|196
1634542500000|2021-10-18 07:35:00|10321.5|10311.5|10322.5|10312.5|10323.9|10313.9|10314.6|10304.6|185
1634542800000|2021-10-18 07:40:00|10322.1|10312.1|10338.5|10328.5|10341.5|10330|10320.9|10310.9|187
1634543100000|2021-10-18 07:45:00|10337.3|10327.3|10324|10314|10338.6|10328.6|10318|10308|83
1634543400000|2021-10-18 07:50:00|10325.5|10315.5|10347.5|10337.5|10347.5|10337.5|10325.5|10315.5|76
1634543700000|2021-10-18 07:55:00|10347.1|10337.1|10345.9|10335.9|10351.9|10341.9|10344.3|10334.3|53
1634544000000|2021-10-18 08:00:00|10345.1|10335.1|10323.6|10313.6|10347.6|10337.6|10323.6|10313.6|124
1634544300000|2021-10-18 08:05:00|10323.8|10313.8|10347|10337|10348.1|10338.1|10323.8|10313.8|70
1634544600000|2021-10-18 08:10:00|10345.5|10335.5|10331.4|10321.4|10345.5|10335.5|10328.6|10318.6|97
1634544900000|2021-10-18 08:15:00|10331.9|10321.9|10327|10317|10336.5|10326.5|10323.6|10313.6|73
1634545200000|2021-10-18 08:20:00|10328.3|10318.3|10328.3|10318.3|10332.9|10322.9|10323.8|10313.8|92
1634545500000|2021-10-18 08:25:00|10328|10318|10332.9|10322.9|10334.3|10324.3|10325.9|10315.9|60
1634545800000|2021-10-18 08:30:00|10332.5|10322.5|10309.4|10299.4|10332.9|10322.9|10309.4|10299.4|78
1634546100000|2021-10-18 08:35:00|10310.5|10300.5|10289|10279|10314.6|10304.6|10289|10279|64
1634546400000|2021-10-18 08:40:00|10288.4|10278.4|10300.6|10290.6|10309.9|10299.9|10270.3|10260.3|152
1634546700000|2021-10-18 08:45:00|10300.4|10290.4|10299.9|10289.9|10304.1|10294.1|10298.5|10288.5|81
1634547000000|2021-10-18 08:50:00|10299.5|10289.5|10299.3|10289.3|10310.1|10300.1|10296.3|10286.3|89
1634547300000|2021-10-18 08:55:00|10300.4|10290.4|10307.6|10297.6|10311|10301|10299.3|10289.3|99
1634547600000|2021-10-18 09:00:00|10307.5|10297.5|10308.5|10298.5|10310|10300|10301.1|10291.1|64
1634547900000|2021-10-18 09:05:00|10308.6|10298.6|10297|10287|10309.9|10299.9|10295|10285|65
1634548200000|2021-10-18 09:10:00|10296.3|10286.3|10281.1|10271.1|10297.6|10287.6|10272.5|10262.5|127
1634548500000|2021-10-18 09:15:00|10281.3|10271.3|10276.5|10266.5|10281.5|10271.5|10273.1|10263.1|79
1634548800000|2021-10-18 09:20:00|10276.9|10266.9|10255.3|10244.3|10277.9|10267.9|10255.3|10244.3|62
1634549100000|2021-10-18 09:25:00|10254|10243.5|10254.1|10244.1|10255.9|10245.9|10239|10229|128
1634549400000|2021-10-18 09:30:00|10251.8|10241.8|10249.6|10239.6|10251.8|10241.8|10240|10230|78
1634549700000|2021-10-18 09:35:00|10249.1|10239.1|10253.9|10243.9|10254|10244|10248|10238|21
1634550000000|2021-10-18 09:40:00|10253.6|10243.6|10237.6|10227.6|10253.6|10243.6|10235.1|10225.1|100
1634550300000|2021-10-18 09:45:00|10237.9|10227.9|10252.8|10242.8|10255.4|10245.4|10237.9|10227.9|41
1634550600000|2021-10-18 09:50:00|10253.3|10243.3|10261.3|10251.3|10262.8|10252.8|10252.6|10242.6|45
1634550900000|2021-10-18 09:55:00|10262.4|10252.4|10259.9|10249.9|10262.4|10252.4|10257.1|10247.1|45
1634551200000|2021-10-18 10:00:00|10260.1|10250.1|10268.8|10258.8|10271.6|10261.6|10259.9|10249.9|47
1634551500000|2021-10-18 10:05:00|10269|10259|10272.4|10262.4|10275.8|10265.8|10268|10258|74
1634551800000|2021-10-18 10:10:00|10272.3|10262.3|10273|10263|10273.5|10263.5|10262.4|10252.4|88
1634552100000|2021-10-18 10:15:00|10272.8|10262.8|10251.3|10241.3|10272.8|10262.8|10251.1|10241.1|71
1634552400000|2021-10-18 10:20:00|10249|10239|10267.1|10257.1|10268.3|10258.3|10242|10232|50
1634552700000|2021-10-18 10:25:00|10267.5|10257.5|10275.9|10265.9|10275.9|10265.9|10264|10254|28
1634553000000|2021-10-18 10:30:00|10276.3|10266.3|10282.1|10272.1|10284.3|10274.3|10276.3|10266.3|45
1634553300000|2021-10-18 10:35:00|10282.3|10272.3|10313.8|10303.8|10319.1|10309.1|10281.6|10271.6|133
1634553600000|2021-10-18 10:40:00|10313.6|10303.6|10315.5|10305.5|10323|10313|10303.3|10293.3|124
1634553900000|2021-10-18 10:45:00|10315|10305|10307.3|10297.3|10315|10305|10292.6|10282.6|59
1634554200000|2021-10-18 10:50:00|10307|10297|10302.3|10292.3|10307|10297|10299.1|10289.1|33
1634554500000|2021-10-18 10:55:00|10300.8|10290.8|10309|10299|10315|10305|10299.8|10289.8|34
1634554800000|2021-10-18 11:00:00|10309.3|10299.3|10307.8|10297.8|10309.3|10299.3|10304.9|10294.9|35
1634555100000|2021-10-18 11:05:00|10308.5|10298.5|10309.9|10299.9|10325.3|10315.3|10307.3|10297.3|90
1634555400000|2021-10-18 11:10:00|10308|10298|10315.8|10305.8|10320.5|10310.5|10307.3|10297.3|88
1634555700000|2021-10-18 11:15:00|10315.4|10305.4|10309.3|10299.3|10315.6|10305.6|10306.8|10296.8|68
1634556000000|2021-10-18 11:20:00|10309.5|10299.5|10291.5|10281.5|10310.9|10300.9|10291.5|10281.5|75
1634556300000|2021-10-18 11:25:00|10290.8|10280.8|10277|10267|10290.8|10280.8|10271.9|10261.9|89
1634556600000|2021-10-18 11:30:00|10277.3|10267.3|10288.9|10278.9|10301|10291|10277.1|10267.1|165
1634556900000|2021-10-18 11:35:00|10289|10279|10283.9|10273.9|10293.3|10283.3|10266.9|10256.9|223
1634557200000|2021-10-18 11:40:00|10284.3|10274.3|10289|10279|10297.6|10287.6|10284.3|10274.3|119
1634557500000|2021-10-18 11:45:00|10288.5|10278.5|10271.3|10261.3|10288.5|10278.5|10264.3|10254.3|123
1634557800000|2021-10-18 11:50:00|10271.4|10261.4|10276.8|10266.8|10284.4|10274.4|10271.4|10261.4|137
1634558100000|2021-10-18 11:55:00|10276.5|10266.5|10274.4|10264.4|10284.1|10274.1|10270.9|10260.9|121
1634558400000|2021-10-18 12:00:00|10274.1|10264.1|10271.3|10261.3|10276.9|10266.9|10266.4|10256.4|194
1634558700000|2021-10-18 12:05:00|10271|10261|10285.6|10275.6|10285.8|10275.8|10267|10257|203
1634559000000|2021-10-18 12:10:00|10285.3|10275.3|10286.3|10276.3|10291.5|10281.5|10268.5|10258.5|260
1634559300000|2021-10-18 12:15:00|10286|10276|10282.8|10272.8|10298|10288|10272.1|10262.1|169
1634559600000|2021-10-18 12:20:00|10282.5|10272.5|10266.3|10256.3|10284.9|10274.9|10262.5|10252.5|96
1634559900000|2021-10-18 12:25:00|10265.9|10255.9|10242.9|10232.9|10265.9|10255.9|10236.8|10226.8|152
1634560200000|2021-10-18 12:30:00|10242.8|10232.8|10265.4|10255.4|10265.4|10255.4|10242.1|10232.1|153
1634560500000|2021-10-18 12:35:00|10264.9|10254.9|10268.8|10258.8|10275.3|10265.3|10255.8|10245.8|110
1634560800000|2021-10-18 12:40:00|10269.6|10259.6|10272.8|10262.8|10278.6|10268.6|10263.4|10253.4|188
1634561100000|2021-10-18 12:45:00|10273.1|10263.1|10286.6|10276.6|10291.6|10281.6|10270.5|10260.5|139
1634561400000|2021-10-18 12:50:00|10286.3|10276.3|10282.4|10272.4|10293.8|10283.8|10281.6|10271.6|163
1634561700000|2021-10-18 12:55:00|10283.6|10273.6|10264.5|10254.5|10284.6|10274.6|10259|10249|201
1634562000000|2021-10-18 13:00:00|10264.3|10254.3|10220.1|10210.1|10279.6|10269.6|10207|10197|546
1634562300000|2021-10-18 13:05:00|10221.9|10211.9|10238.4|10228.4|10240|10230|10206.6|10196.6|537
1634562600000|2021-10-18 13:10:00|10239.5|10229.5|10203.9|10193.9|10239.5|10229.5|10181.6|10171.6|430
1634562900000|2021-10-18 13:15:00|10204.3|10194.3|10208.8|10198.8|10216.1|10206.1|10191.3|10181.3|338
1634563200000|2021-10-18 13:20:00|10209|10199|10215.5|10205.5|10224.1|10214.1|10204|10194|315
1634563500000|2021-10-18 13:25:00|10215.4|10205.4|10225.8|10215.8|10234.9|10224.9|10208.4|10198.4|391
1634563800000|2021-10-18 13:30:00|10226|10216|10188.4|10178.4|10226|10216|10185.8|10175.8|516
1634564100000|2021-10-18 13:35:00|10187.9|10177.9|10166.3|10156.3|10197.8|10187.8|10165.9|10155.9|552
1634564400000|2021-10-18 13:40:00|10166.8|10156.8|10173.6|10163.6|10181.8|10171.8|10157|10147|562
1634564700000|2021-10-18 13:45:00|10173.1|10163.1|10168.5|10158.5|10183.5|10173.5|10157.9|10147.9|434
1634565000000|2021-10-18 13:50:00|10168|10158|10192.6|10182.6|10201.4|10191.4|10166.9|10156.9|407
1634565300000|2021-10-18 13:55:00|10192.5|10182.5|10222.8|10212.8|10226.5|10216.5|10187.1|10177.1|412
1634565600000|2021-10-18 14:00:00|10223|10213|10222.5|10212.5|10232.3|10222.3|10208.6|10198.6|370
1634565900000|2021-10-18 14:05:00|10223|10213|10216.3|10206.3|10229|10219|10201.1|10191.1|323
1634566200000|2021-10-18 14:10:00|10216.4|10206.4|10231|10221|10231|10221|10206.6|10196.6|255
1634566500000|2021-10-18 14:15:00|10230.5|10220.5|10217|10207|10230.5|10220.5|10208.3|10198.3|250
1634566800000|2021-10-18 14:20:00|10214.9|10204.9|10209.9|10199.9|10219.1|10209.1|10200.3|10190.3|240
1634567100000|2021-10-18 14:25:00|10208.4|10198.4|10199.4|10189.4|10208.4|10198.4|10191.3|10181.3|246
1634567400000|2021-10-18 14:30:00|10199.6|10189.6|10229.1|10219.1|10229.5|10219.5|10199.6|10189.6|222
1634567700000|2021-10-18 14:35:00|10228.9|10218.9|10216.6|10206.6|10230.4|10220.4|10214.1|10204.1|219
1634568000000|2021-10-18 14:40:00|10216.3|10206.3|10211|10201|10216.3|10206.3|10199.8|10189.8|303
1634568300000|2021-10-18 14:45:00|10210.6|10200.6|10213.9|10203.9|10219.4|10209.4|10209.5|10199.5|197
1634568600000|2021-10-18 14:50:00|10213.3|10203.3|10185.6|10175.6|10213.3|10203.3|10174.6|10164.6|392
1634568900000|2021-10-18 14:55:00|10186.1|10176.1|10183.6|10173.6|10188.8|10178.8|10168.6|10158.6|320
1634569200000|2021-10-18 15:00:00|10184|10174|10182.3|10172.3|10195.4|10185.4|10179.9|10169.9|294
1634569500000|2021-10-18 15:05:00|10182.4|10172.4|10172.8|10162.8|10187.4|10177.4|10171.5|10161.5|186
1634569800000|2021-10-18 15:10:00|10173.3|10163.3|10158.9|10148.9|10173.8|10163.8|10146.6|10136.6|306
1634570100000|2021-10-18 15:15:00|10159.4|10149.4|10175.6|10165.6|10180.1|10170.1|10155.8|10145.8|240
1634570400000|2021-10-18 15:20:00|10175.9|10165.9|10164|10154|10179.3|10169.3|10161.3|10151.3|226
1634570700000|2021-10-18 15:25:00|10165.6|10155.6|10151.1|10141.1|10167.8|10157.8|10146.8|10136.8|210
1634571000000|2021-10-18 15:30:00|10151|10141|10167.8|10157.8|10168.6|10158.6|10148|10138|191
1634571300000|2021-10-18 15:35:00|10167.9|10157.9|10158.8|10148.8|10168|10158|10158.3|10148.3|105
1634571600000|2021-10-18 15:40:00|10158.9|10148.9|10182.1|10172.1|10182.3|10172.3|10157.8|10147.8|156
1634571900000|2021-10-18 15:45:00|10182.4|10172.4|10211.6|10201.6|10212|10202|10177.9|10167.9|274
1634572200000|2021-10-18 15:50:00|10213|10203|10223.8|10213.8|10224.1|10214.1|10212.3|10202.3|210
1634572500000|2021-10-18 15:55:00|10223.6|10213.6|10211.3|10201.3|10223.6|10213.6|10207.4|10197.4|185
1634572800000|2021-10-18 16:00:00|10211.5|10201.5|10206|10196|10220.5|10210.5|10205|10195|241
1634573100000|2021-10-18 16:05:00|10206.3|10196.3|10199.5|10189.5|10208.3|10198.3|10197.3|10187.3|161
1634573400000|2021-10-18 16:10:00|10200|10190|10208|10198|10209.1|10199.1|10200|10190|145
1634573700000|2021-10-18 16:15:00|10207.9|10197.9|10217.8|10207.8|10219.6|10209.6|10207.5|10197.5|152
1634574000000|2021-10-18 16:20:00|10218|10208|10217.8|10207.8|10221|10211|10215.8|10205.8|135
1634574300000|2021-10-18 16:25:00|10217.5|10207.5|10226|10216|10227|10217|10215|10205|139
1634574600000|2021-10-18 16:30:00|10226.6|10216.6|10236.3|10226.3|10238.8|10228.8|10225.1|10215.1|174
1634574900000|2021-10-18 16:35:00|10236.5|10226.5|10221.5|10211.5|10237.6|10227.6|10216.8|10206.8|110
1634575200000|2021-10-18 16:40:00|10222.1|10212.1|10229.1|10219.1|10240.9|10230.9|10221.4|10211.4|157
1634575500000|2021-10-18 16:45:00|10228|10218|10225.9|10215.9|10234.6|10224.6|10225.9|10215.9|122
1634575800000|2021-10-18 16:50:00|10225.4|10215.4|10226.4|10216.4|10227.3|10217.3|10219.4|10209.4|56
1634576100000|2021-10-18 16:55:00|10227|10217|10223.3|10213.3|10231.1|10221.1|10212.8|10202.8|225
1634601600000|2021-10-19 00:00:00|10200.1|10190.1|10207.4|10197.4|10209.5|10199.5|10199.5|10189.5|37
1634601900000|2021-10-19 00:05:00|10207.1|10197.1|10199.6|10189.6|10207.1|10197.1|10195.8|10185.8|46
1634602200000|2021-10-19 00:10:00|10199.9|10189.9|10201.5|10191.5|10201.5|10191.5|10198.5|10188.5|14
1634602500000|2021-10-19 00:15:00|10202|10192|10225|10215|10226.1|10216.1|10202|10192|42
1634602800000|2021-10-19 00:20:00|10225.5|10215.5|10217.5|10207.5|10225.5|10215.5|10216.8|10206.8|33
1634603100000|2021-10-19 00:25:00|10218|10208|10215.3|10205.3|10218|10208|10214.6|10204.6|17
1634603400000|2021-10-19 00:30:00|10215.9|10205.9|10219.8|10209.8|10220.4|10210.4|10215.9|10205.9|17
1634603700000|2021-10-19 00:35:00|10218.3|10208.3|10206.1|10196.1|10218.3|10208.3|10205.8|10195.8|25
1634604000000|2021-10-19 00:40:00|10205.5|10195.5|10208.9|10198.9|10208.9|10198.9|10205.1|10195.1|14
1634604300000|2021-10-19 00:45:00|10208|10198|10209.1|10199.1|10209.3|10199.3|10207.3|10197.3|8
1634604600000|2021-10-19 00:50:00|10209.4|10199.4|10212.6|10202.6|10212.6|10202.6|10209.4|10199.4|9
1634604900000|2021-10-19 00:55:00|10211.4|10201.4|10220.3|10210.3|10221.9|10211.9|10207.9|10197.9|50
1634605200000|2021-10-19 01:00:00|10219.9|10209.9|10246.3|10236.3|10251.9|10241.9|10219.9|10209.9|501
1634605500000|2021-10-19 01:05:00|10245.8|10235.8|10245.4|10235.4|10268.1|10258.1|10239.1|10229.1|336
1634605800000|2021-10-19 01:10:00|10245.1|10235.1|10252.5|10242.5|10253.4|10243.4|10240.1|10230.1|288
1634606100000|2021-10-19 01:15:00|10252|10242|10274.8|10264.8|10278.3|10268.3|10247.5|10237.5|282
1634606400000|2021-10-19 01:20:00|10275.4|10265.4|10283.9|10273.9|10290.5|10280.5|10267.4|10257.4|241
1634606700000|2021-10-19 01:25:00|10284.8|10274.8|10269.1|10259.1|10289.8|10279.8|10268.3|10258.3|150
1634607000000|2021-10-19 01:30:00|10270.4|10260.4|10276.3|10266.3|10283.1|10273.1|10261.5|10251.5|178
1634607300000|2021-10-19 01:35:00|10276.6|10266.6|10294|10284|10294|10284|10276.6|10266.6|160
1634607600000|2021-10-19 01:40:00|10296.1|10286.1|10297.9|10287.9|10302.9|10292.9|10291.1|10281.1|373
1634607900000|2021-10-19 01:45:00|10297.3|10287.3|10295.4|10285.4|10303.1|10293.1|10294|10284|179
1634608200000|2021-10-19 01:50:00|10296.3|10286.3|10302.6|10292.6|10304.1|10294.1|10294|10284|325
1634608500000|2021-10-19 01:55:00|10303.5|10293.5|10314|10304|10320.8|10310.8|10303.4|10293.4|222
1634608800000|2021-10-19 02:00:00|10313.8|10303.8|10305.5|10295.5|10315.9|10305.9|10295.8|10285.8|194
1634609100000|2021-10-19 02:05:00|10305.3|10295.3|10288.1|10278.1|10310|10300|10284.5|10274.5|342
1634609400000|2021-10-19 02:10:00|10288.9|10278.9|10290.5|10280.5|10294.6|10284.6|10287.4|10277.4|200
1634609700000|2021-10-19 02:15:00|10290.3|10280.3|10289.6|10279.6|10292.1|10282.1|10289.6|10279.6|29
1634610000000|2021-10-19 02:20:00|10289.4|10279.4|10287.9|10277.9|10289.4|10279.4|10285.6|10275.6|31
1634610300000|2021-10-19 02:25:00|10287.8|10277.8|10288.5|10278.5|10290.9|10280.9|10287.4|10277.4|23
1634610600000|2021-10-19 02:30:00|10288.8|10278.8|10296.5|10286.5|10309.4|10299.4|10287.1|10277.1|195
1634610900000|2021-10-19 02:35:00|10297|10287|10282.6|10272.6|10304.4|10294.4|10282.4|10272.4|204
1634611200000|2021-10-19 02:40:00|10281.8|10271.8|10281.1|10271.1|10288.6|10278.6|10278.4|10268.4|210
1634611500000|2021-10-19 02:45:00|10281.4|10271.4|10297.1|10287.1|10297.1|10287.1|10280.9|10270.9|145
1634611800000|2021-10-19 02:50:00|10296.5|10286.5|10288.3|10278.3|10301.9|10291.9|10287.8|10277.8|269
1634612100000|2021-10-19 02:55:00|10289|10279|10271.8|10261.8|10290.6|10280.6|10271.8|10261.8|241
1634612400000|2021-10-19 03:00:00|10271.5|10261.5|10283|10273|10294.4|10284.4|10264|10254|439
1634612700000|2021-10-19 03:05:00|10282.5|10272.5|10281.6|10271.6|10287.4|10277.4|10272.3|10262.3|324
1634613000000|2021-10-19 03:10:00|10281.9|10271.9|10284|10274|10287.1|10277.1|10275|10265|272
1634613300000|2021-10-19 03:15:00|10285.1|10275.1|10284.4|10274.4|10292|10282|10279.3|10269.3|239
1634613600000|2021-10-19 03:20:00|10285.8|10275.8|10284.3|10274.3|10291.9|10281.9|10278.3|10268.3|193
1634613900000|2021-10-19 03:25:00|10283.3|10273.3|10269.9|10259.9|10289.5|10279.5|10269.9|10259.9|212
1634614200000|2021-10-19 03:30:00|10269.4|10259.4|10274.6|10264.6|10279.8|10269.8|10267.3|10257.3|83
1634614500000|2021-10-19 03:35:00|10274.3|10264.3|10282.8|10272.8|10284.3|10274.3|10272|10262|76
1634614800000|2021-10-19 03:40:00|10283|10273|10284.5|10274.5|10285.8|10275.8|10281.5|10271.5|42
1634615100000|2021-10-19 03:45:00|10286|10276|10288|10278|10289.3|10279.3|10286|10276|28
1634615400000|2021-10-19 03:50:00|10288.5|10278.5|10286.6|10276.6|10289.5|10279.5|10284.1|10274.1|46
1634615700000|2021-10-19 03:55:00|10285.8|10275.8|10284.5|10274.5|10288|10278|10284.5|10274.5|38
1634616000000|2021-10-19 04:00:00|10284.8|10274.8|10292.5|10282.5|10293|10283|10284.8|10274.8|40
1634616300000|2021-10-19 04:05:00|10292.9|10282.9|10290.8|10280.8|10293.8|10283.8|10289.4|10279.4|49
1634616600000|2021-10-19 04:10:00|10290.4|10280.4|10296.5|10286.5|10296.9|10286.9|10289.9|10279.9|45
1634616900000|2021-10-19 04:15:00|10297.1|10287.1|10295.3|10285.3|10301.6|10291.6|10294.3|10284.3|44
1634617200000|2021-10-19 04:20:00|10294.8|10284.8|10299.5|10289.5|10299.5|10289.5|10294.8|10284.8|36
1634617500000|2021-10-19 04:25:00|10299|10289|10309.6|10299.6|10309.6|10299.6|10297.4|10287.4|37
1634617800000|2021-10-19 04:30:00|10308.8|10298.8|10305.5|10295.5|10309.6|10299.6|10304.5|10294.5|67
1634618100000|2021-10-19 04:35:00|10305.9|10295.9|10293.9|10283.9|10305.9|10295.9|10293.5|10283.5|54
1634618400000|2021-10-19 04:40:00|10294.1|10284.1|10297.5|10287.5|10297.5|10287.5|10290.9|10280.9|43
1634618700000|2021-10-19 04:45:00|10297.1|10287.1|10295.5|10285.5|10298.8|10288.8|10293.4|10283.4|59
1634619000000|2021-10-19 04:50:00|10293.9|10283.9|10293.6|10283.6|10295.1|10285.1|10292.3|10282.3|125
1634619300000|2021-10-19 04:55:00|10293.4|10283.4|10295.4|10285.4|10296.8|10286.8|10293.3|10283.3|21
1634619600000|2021-10-19 05:00:00|10295|10285|10294.5|10284.5|10296.4|10286.4|10292.3|10282.3|36
1634619900000|2021-10-19 05:05:00|10294.8|10284.8|10299.8|10289.8|10299.8|10289.8|10294.8|10284.8|28
1634620200000|2021-10-19 05:10:00|10299.3|10289.3|10296.3|10286.3|10299.8|10289.8|10295.6|10285.6|32
1634620500000|2021-10-19 05:15:00|10296|10286|10309.3|10299.3|10309.3|10299.3|10296|10286|29
1634620800000|2021-10-19 05:20:00|10308.8|10298.8|10315.8|10305.8|10316.3|10306.3|10305.1|10295.1|44
1634621100000|2021-10-19 05:25:00|10315.4|10305.4|10317.4|10307.4|10317.6|10307.6|10313.5|10303.5|30
1634621400000|2021-10-19 05:30:00|10317.1|10307.1|10302|10292|10332.9|10322.9|10299.8|10289.8|436
1634621700000|2021-10-19 05:35:00|10302.3|10292.3|10303|10293|10317.8|10307.8|10293.4|10283.4|261
1634622000000|2021-10-19 05:40:00|10303.3|10293.3|10325|10315|10326.1|10316.1|10297.9|10287.9|133
1634622300000|2021-10-19 05:45:00|10324.9|10314.9|10341.9|10331.9|10345.6|10335.6|10324.1|10314.1|169
1634622600000|2021-10-19 05:50:00|10341.6|10331.6|10344.5|10334.5|10347.1|10337.1|10330.6|10320.6|191
1634622900000|2021-10-19 05:55:00|10345|10335|10352.8|10342.8|10353.3|10343.3|10340.1|10330.1|193
1634623200000|2021-10-19 06:00:00|10352.9|10342.9|10359.8|10349.8|10359.9|10349.9|10337|10327|253
1634623500000|2021-10-19 06:05:00|10359.5|10349.5|10353|10343|10359.8|10349.8|10339.5|10329.5|193
1634623800000|2021-10-19 06:10:00|10352.5|10342.5|10373.3|10363.3|10378.1|10368.1|10352.5|10342.5|278
1634624100000|2021-10-19 06:15:00|10373.8|10363.8|10388.5|10378.5|10389.8|10379.8|10363.6|10353.6|203
1634624400000|2021-10-19 06:20:00|10388|10378|10398.3|10387.5|10408|10398|10387.8|10377.8|395
1634624700000|2021-10-19 06:25:00|10398.5|10388|10394.4|10384.4|10408|10398|10394.1|10384.1|238
1634625000000|2021-10-19 06:30:00|10394.1|10384.1|10404.5|10394.5|10405.5|10395.5|10383.9|10373.9|226
1634625300000|2021-10-19 06:35:00|10404.9|10394.9|10367|10357|10404.9|10394.9|10367|10357|217
1634625600000|2021-10-19 06:40:00|10366.5|10356.5|10360.3|10350.3|10367.8|10357.8|10350.6|10340.6|275
1634625900000|2021-10-19 06:45:00|10360.1|10350.1|10363.5|10353.5|10376.3|10366.3|10358|10348|155
1634626200000|2021-10-19 06:50:00|10364|10354|10373.8|10363.8|10375|10365|10352.4|10342.4|286
1634626500000|2021-10-19 06:55:00|10372.4|10362.4|10348.3|10338.3|10374.3|10364.3|10344.6|10334.6|350
1634626800000|2021-10-19 07:00:00|10343.9|10333.9|10367.6|10357.6|10371.4|10361.4|10340.5|10330.5|109
1634627100000|2021-10-19 07:05:00|10367.5|10357.5|10352.6|10342.6|10370.8|10360.8|10352.4|10342.4|130
1634627400000|2021-10-19 07:10:00|10352.8|10342.8|10352|10342|10361.5|10351.5|10349|10339|148
1634627700000|2021-10-19 07:15:00|10351.8|10341.8|10355.8|10345.8|10367.9|10357.9|10344.4|10334.4|114
1634628000000|2021-10-19 07:20:00|10357.1|10347.1|10333|10323|10362.5|10352.5|10332.1|10322.1|146
1634628300000|2021-10-19 07:25:00|10333.4|10323.4|10327.4|10317.4|10343.6|10333.6|10317.6|10307.6|206
1634628600000|2021-10-19 07:30:00|10328.4|10318.4|10293.9|10283.9|10332.1|10322.1|10286.1|10276.1|199
1634628900000|2021-10-19 07:35:00|10293.6|10283.6|10300|10290|10303.1|10293.1|10286.9|10276.9|183
1634629200000|2021-10-19 07:40:00|10299.5|10289.5|10313.3|10303.3|10318.1|10308.1|10290.1|10280.1|157
1634629500000|2021-10-19 07:45:00|10312.4|10302.4|10315.1|10305.1|10323.1|10313.1|10310.1|10300.1|94
1634629800000|2021-10-19 07:50:00|10314.9|10304.9|10322.4|10312.4|10323|10313|10313.6|10303.6|46
1634630100000|2021-10-19 07:55:00|10322.5|10312.5|10314.6|10304.6|10324.4|10314.4|10302.9|10292.9|77
1634630400000|2021-10-19 08:00:00|10313.8|10303.8|10337.6|10327.6|10337.6|10327.6|10310.9|10300.9|129
1634630700000|2021-10-19 08:05:00|10337.9|10327.9|10334.1|10324.1|10351.9|10341.9|10334.1|10324.1|136
1634631000000|2021-10-19 08:10:00|10333.4|10323.4|10335.4|10325.4|10342.4|10332.4|10332.1|10322.1|71
1634631300000|2021-10-19 08:15:00|10335.6|10325.6|10322.4|10312.4|10340.8|10330.8|10321|10311|59
1634631600000|2021-10-19 08:20:00|10322.9|10312.9|10308.3|10298.3|10324.5|10314.5|10305.9|10295.9|70
1634631900000|2021-10-19 08:25:00|10309.1|10299.1|10314|10304|10314.3|10304.3|10304.5|10294.5|51
1634632200000|2021-10-19 08:30:00|10314.3|10304.3|10321.1|10311.1|10323.4|10313.4|10309|10299|95
1634632500000|2021-10-19 08:35:00|10321.3|10311.3|10321|10311|10329|10319|10317|10307|70
1634632800000|2021-10-19 08:40:00|10321.8|10311.8|10327.8|10317.8|10327.8|10317.8|10315.4|10305.4|75
1634633100000|2021-10-19 08:45:00|10327.5|10317.5|10328|10318|10332.8|10322.8|10317.9|10307.9|144
1634633400000|2021-10-19 08:50:00|10327.5|10317.5|10330.6|10320.6|10337.6|10327.6|10325.6|10315.6|67
1634633700000|2021-10-19 08:55:00|10331.1|10321.1|10342|10332|10342|10332|10328.9|10318.9|56
1634634000000|2021-10-19 09:00:00|10341.3|10331.3|10340.4|10330.4|10343.9|10333.9|10337.4|10327.4|60
1634634300000|2021-10-19 09:05:00|10339.9|10329.9|10340.3|10330.3|10342.9|10332.9|10338.1|10328.1|48
1634634600000|2021-10-19 09:10:00|10340.6|10330.6|10337.8|10327.8|10343.5|10333.5|10336|10326|64
1634634900000|2021-10-19 09:15:00|10337.5|10327.5|10332.1|10322.1|10339|10329|10328.3|10318.3|53
1634635200000|2021-10-19 09:20:00|10331.6|10321.6|10316|10306|10332.1|10322.1|10309.6|10299.6|63
1634635500000|2021-10-19 09:25:00|10315.9|10305.9|10322.4|10312.4|10325|10315|10315.9|10305.9|58
1634635800000|2021-10-19 09:30:00|10322.8|10312.8|10329.3|10319.3|10330.6|10320.6|10322.8|10312.8|121
1634636100000|2021-10-19 09:35:00|10328.4|10318.4|10329.3|10319.3|10332.3|10322.3|10324.3|10314.3|75
1634636400000|2021-10-19 09:40:00|10328.9|10318.9|10328.9|10318.9|10330|10320|10325.6|10315.6|24
1634636700000|2021-10-19 09:45:00|10329|10319|10325.9|10315.9|10330.8|10320.8|10325.9|10315.9|21
1634637000000|2021-10-19 09:50:00|10326|10316|10326.4|10316.4|10335.6|10325.6|10324.6|10314.6|70
1634637300000|2021-10-19 09:55:00|10326.6|10316.6|10322.1|10312.1|10326.6|10316.6|10317.1|10307.1|58
1634637600000|2021-10-19 10:00:00|10321.4|10311.4|10323.6|10313.6|10327.4|10317.4|10318.4|10308.4|58
1634637900000|2021-10-19 10:05:00|10322.1|10312.1|10335.9|10325.9|10336.1|10326.1|10320.5|10310.5|83
1634638200000|2021-10-19 10:10:00|10336.3|10326.3|10331.3|10321.3|10336.3|10326.3|10330.1|10320.1|39
1634638500000|2021-10-19 10:15:00|10331.8|10321.8|10330.9|10320.9|10338.1|10328.1|10330.6|10320.6|40
1634638800000|2021-10-19 10:20:00|10330.6|10320.6|10333.9|10323.9|10333.9|10323.9|10329.4|10319.4|31
1634639100000|2021-10-19 10:25:00|10333|10323|10338.4|10328.4|10343.4|10333.4|10332.9|10322.9|73
1634639400000|2021-10-19 10:30:00|10338.1|10328.1|10330.6|10320.6|10342.8|10332.8|10327.5|10317.5|73
1634639700000|2021-10-19 10:35:00|10331.4|10321.4|10325.5|10315.5|10333.8|10323.8|10324.6|10314.6|67
1634640000000|2021-10-19 10:40:00|10326.3|10316.3|10326.1|10316.1|10328.5|10318.5|10324.6|10314.6|57
1634640300000|2021-10-19 10:45:00|10326.3|10316.3|10325.9|10315.9|10326.6|10316.6|10323.3|10313.3|65
1634640600000|2021-10-19 10:50:00|10325.3|10315.3|10338.5|10328.5|10340.1|10330.1|10325.3|10315.3|53
1634640900000|2021-10-19 10:55:00|10338.6|10328.6|10336.8|10326.8|10339.6|10329.6|10335.6|10325.6|47
1634641200000|2021-10-19 11:00:00|10335.9|10325.9|10316|10306|10336.6|10326.6|10307.6|10297.6|88
1634641500000|2021-10-19 11:05:00|10316.3|10306.3|10317.6|10307.6|10319.5|10309.5|10309.1|10299.1|56
1634641800000|2021-10-19 11:10:00|10317.5|10307.5|10320.8|10310.8|10324.6|10314.6|10313.5|10303.5|61
1634642100000|2021-10-19 11:15:00|10320|10310|10314.3|10304.3|10320|10310|10311.5|10301.5|51
1634642400000|2021-10-19 11:20:00|10315.3|10305.3|10297.6|10287.6|10316.6|10306.6|10297|10287|82
1634642700000|2021-10-19 11:25:00|10297.9|10287.9|10294.4|10284.4|10311.8|10301.8|10289.5|10279.5|112
1634643000000|2021-10-19 11:30:00|10295.3|10285.3|10288.5|10278.5|10311.5|10301.5|10281|10271|240
1634643300000|2021-10-19 11:35:00|10289.5|10279.5|10294.1|10284.1|10294.1|10284.1|10279.1|10269.1|182
1634643600000|2021-10-19 11:40:00|10294.6|10284.6|10296.5|10286.5|10300.9|10290.9|10290.9|10280.9|128
1634643900000|2021-10-19 11:45:00|10296.9|10286.9|10292.5|10282.5|10299.4|10289.4|10288.1|10278.1|130
1634644200000|2021-10-19 11:50:00|10292.8|10282.8|10311.1|10301.1|10314.9|10304.9|10292.8|10282.8|127
1634644500000|2021-10-19 11:55:00|10311|10301|10308.4|10298.4|10312.1|10302.1|10301.4|10291.4|75
1634644800000|2021-10-19 12:00:00|10308.6|10298.6|10306.9|10296.9|10319.4|10309.4|10301.6|10291.6|163
1634645100000|2021-10-19 12:05:00|10307.1|10297.1|10298|10288|10311.6|10301.6|10295.1|10285.1|143
1634645400000|2021-10-19 12:10:00|10298.6|10288.6|10314.1|10304.1|10317.9|10307.9|10287.6|10277.6|173
1634645700000|2021-10-19 12:15:00|10314.6|10304.6|10309.6|10299.6|10314.6|10304.6|10304.9|10294.9|134
1634646000000|2021-10-19 12:20:00|10309.8|10299.8|10307.3|10297.3|10312.5|10302.5|10304.4|10294.4|89
1634646300000|2021-10-19 12:25:00|10307.6|10297.6|10299|10289|10322.9|10312.9|10297.8|10287.8|144
1634646600000|2021-10-19 12:30:00|10298.6|10288.6|10292|10282|10303.5|10293.5|10288.9|10278.9|143
1634646900000|2021-10-19 12:35:00|10291.5|10281.5|10286.1|10276.1|10296.1|10286.1|10286.1|10276.1|102
1634647200000|2021-10-19 12:40:00|10286.4|10276.4|10287.4|10277.4|10293.1|10283.1|10263.6|10253.6|206
1634647500000|2021-10-19 12:45:00|10286.6|10276.6|10296.1|10286.1|10297.6|10287.6|10282.3|10272.3|154
1634647800000|2021-10-19 12:50:00|10292.4|10282.4|10295.4|10285.4|10296|10286|10284.8|10274.8|129
1634648100000|2021-10-19 12:55:00|10294.9|10284.9|10310.4|10300.4|10315.9|10305.9|10294.5|10284.5|173
1634648400000|2021-10-19 13:00:00|10310.9|10300.9|10293.6|10283.6|10317.5|10307.5|10240.6|10230.6|628
1634648700000|2021-10-19 13:05:00|10293.8|10283.8|10260.9|10250.9|10294.4|10284.4|10253.6|10243.6|386
1634649000000|2021-10-19 13:10:00|10261.1|10251.1|10237.6|10227.6|10263|10253|10231.1|10221.1|527
1634649300000|2021-10-19 13:15:00|10238.5|10228.5|10161.9|10151.9|10252|10242|10157.5|10147.5|653
1634649600000|2021-10-19 13:20:00|10161.8|10151.8|10097.3|10087.3|10193.6|10183.6|10076.9|10066.9|749
1634649900000|2021-10-19 13:25:00|10097.4|10087.4|10159.1|10149.1|10165.4|10155.4|10097.4|10087.4|558
1634650200000|2021-10-19 13:30:00|10158.9|10148.9|10192.4|10182.4|10192.9|10182.9|10143.6|10133.6|463
1634650500000|2021-10-19 13:35:00|10190.1|10180.1|10169.9|10159.9|10191.6|10181.6|10167.9|10157.9|376
1634650800000|2021-10-19 13:40:00|10169.4|10159.4|10125|10115|10178.9|10168.9|10125|10115|487
1634651100000|2021-10-19 13:45:00|10122.8|10112.8|10111.1|10101.1|10141.6|10131.6|10103.4|10093.4|543
1634651400000|2021-10-19 13:50:00|10112.9|10102.9|10127.3|10117.3|10127.3|10117.3|10088.9|10078.9|443
1634651700000|2021-10-19 13:55:00|10128.5|10118.5|10154.9|10144.9|10166.1|10156.1|10125.8|10115.8|385
1634652000000|2021-10-19 14:00:00|10154.1|10144.1|10164.9|10154.9|10172.5|10162.5|10145.9|10135.9|365
1634652300000|2021-10-19 14:05:00|10164.6|10154.6|10169|10159|10186.4|10176.4|10160.3|10150.3|401
1634652600000|2021-10-19 14:10:00|10168.5|10158.5|10162.4|10152.4|10170|10160|10155.6|10145.6|330
1634652900000|2021-10-19 14:15:00|10162.1|10152.1|10193.5|10183.5|10199|10189|10161.8|10151.8|348
1634653200000|2021-10-19 14:20:00|10192.3|10182.3|10187.6|10177.6|10192.3|10182.3|10171.6|10161.6|368
1634653500000|2021-10-19 14:25:00|10187.3|10177.3|10183.8|10173.8|10194.3|10184.3|10177.8|10167.8|250
1634653800000|2021-10-19 14:30:00|10183.5|10173.5|10147|10137|10183.5|10173.5|10141.4|10131.4|342
1634654100000|2021-10-19 14:35:00|10147.1|10137.1|10165.4|10155.4|10167.4|10157.4|10141.6|10131.6|202
1634654400000|2021-10-19 14:40:00|10165.6|10155.6|10138.6|10128.6|10171.1|10161.1|10136.3|10126.3|276
1634654700000|2021-10-19 14:45:00|10138.3|10128.3|10166|10156|10166|10156|10138.3|10128.3|238
1634655000000|2021-10-19 14:50:00|10165.8|10155.8|10166.4|10156.4|10176.6|10166.6|10156.6|10146.6|233
1634655300000|2021-10-19 14:55:00|10165.9|10155.9|10161|10151|10180.8|10170.8|10159|10149|246
1634655600000|2021-10-19 15:00:00|10160.3|10150.3|10149.9|10139.9|10170.5|10160.5|10149.9|10139.9|312
1634655900000|2021-10-19 15:05:00|10150.4|10140.4|10158.9|10148.9|10168.5|10158.5|10145.3|10135.3|145
1634656200000|2021-10-19 15:10:00|10158.8|10148.8|10161.3|10151.3|10164.8|10154.8|10154.6|10144.6|153
1634656500000|2021-10-19 15:15:00|10160.9|10150.9|10167.1|10157.1|10171.8|10161.8|10160.1|10150.1|151
1634656800000|2021-10-19 15:20:00|10167.4|10157.4|10166|10156|10167.9|10157.9|10149.1|10139.1|196
1634657100000|2021-10-19 15:25:00|10165.8|10155.8|10163|10153|10166.9|10156.9|10151.1|10141.1|225
1634657400000|2021-10-19 15:30:00|10163.8|10153.8|10165.5|10155.5|10168.8|10158.8|10156.6|10146.6|187
1634657700000|2021-10-19 15:35:00|10165.6|10155.6|10163.5|10153.5|10176.3|10166.3|10160.1|10150.1|248
1634658000000|2021-10-19 15:40:00|10164.8|10154.8|10172.9|10162.9|10173.4|10163.4|10164.4|10154.4|150
1634658300000|2021-10-19 15:45:00|10173.3|10163.3|10152.3|10142.3|10174.4|10164.4|10142|10132|284
1634658600000|2021-10-19 15:50:00|10152.1|10142.1|10156.3|10146.3|10161.1|10151.1|10148.1|10138.1|224
1634658900000|2021-10-19 15:55:00|10156.1|10146.1|10151.9|10141.9|10157.9|10147.9|10150.8|10140.8|114
1634659200000|2021-10-19 16:00:00|10152|10142|10144.3|10134.3|10156|10146|10141.1|10131.1|154
1634659500000|2021-10-19 16:05:00|10144.4|10134.4|10152.6|10142.6|10153.9|10143.9|10144.4|10134.4|74
1634659800000|2021-10-19 16:10:00|10152.9|10142.9|10149.8|10139.8|10153.5|10143.5|10148.6|10138.6|69
1634660100000|2021-10-19 16:15:00|10149.5|10139.5|10136.8|10126.8|10151.3|10141.3|10133.5|10123.5|115
1634660400000|2021-10-19 16:20:00|10137|10127|10135.6|10125.6|10143.1|10133.1|10128.9|10118.9|130
1634660700000|2021-10-19 16:25:00|10135.8|10125.8|10141.8|10131.8|10144.1|10134.1|10135.6|10125.6|102
1634661000000|2021-10-19 16:30:00|10141.5|10131.5|10138|10128|10141.9|10131.9|10137.4|10127.4|112
1634661300000|2021-10-19 16:35:00|10138.3|10128.3|10140.4|10130.4|10146.5|10136.5|10137.1|10127.1|230
1634661600000|2021-10-19 16:40:00|10141|10131|10139.1|10129.1|10142.6|10132.6|10136.5|10126.5|90
1634661900000|2021-10-19 16:45:00|10140.3|10130.3|10132.3|10122.3|10142.9|10132.9|10126.1|10116.1|109
1634662200000|2021-10-19 16:50:00|10132.5|10122.5|10130.9|10120.9|10136.6|10126.6|10129.3|10119.3|92
1634662500000|2021-10-19 16:55:00|10131.1|10121.1|10139.6|10129.6|10141|10131|10127.8|10117.8|118
1634688000000|2021-10-20 00:00:00|10131.1|10121.1|10122.1|10112.1|10131.6|10121.6|10117.9|10107.9|66
1634688300000|2021-10-20 00:05:00|10121.6|10111.6|10078.3|10068.3|10121.6|10111.6|10078.3|10068.3|93
1634688600000|2021-10-20 00:10:00|10078.6|10068.6|10084.8|10074.8|10090.6|10080.6|10078.6|10068.6|60
1634688900000|2021-10-20 00:15:00|10085|10075|10049.5|10039.5|10085|10075|10042.8|10032.8|136
1634689200000|2021-10-20 00:20:00|10049.6|10039.6|10019.5|10009.5|10050.4|10040.4|10018.1|10008.1|129
1634689500000|2021-10-20 00:25:00|10020.1|10010.1|10035.6|10025.6|10036.9|10026.9|10020.1|10010.1|104
1634689800000|2021-10-20 00:30:00|10036.1|10026.1|10024.8|10010.8|10041.9|10031.9|10024.8|10010.8|73
1634690100000|2021-10-20 00:35:00|10024.5|10011.3|10028.4|10018.4|10029.5|10019.3|10018|10008|79
1634690400000|2021-10-20 00:40:00|10029.6|10019.6|10034.8|10024.8|10038.3|10028.3|10028|10018|91
1634690700000|2021-10-20 00:45:00|10034|10024|10042.8|10032.8|10050.8|10040.8|10034|10024|106
1634691000000|2021-10-20 00:50:00|10042.4|10032.4|10038.1|10028.1|10043.1|10033.1|10012.5|10002.5|170
1634691300000|2021-10-20 00:55:00|10037.8|10027.8|10032.3|10022.3|10053|10043|10030.6|10020.6|128
1634691600000|2021-10-20 01:00:00|10032.5|10022.5|10041.6|10031.6|10057.6|10047.6|10014.4|10004.4|561
1634691900000|2021-10-20 01:05:00|10041.3|10031.3|10053.5|10043.5|10061.9|10051.9|10041.3|10031.3|410
1634692200000|2021-10-20 01:10:00|10053.8|10043.8|10054|10044|10059.8|10049.8|10043.9|10033.9|282
1634692500000|2021-10-20 01:15:00|10053.6|10043.6|10047.9|10037.9|10056.5|10046.5|10044.1|10034.1|241
1634692800000|2021-10-20 01:20:00|10048.6|10038.6|10071.6|10061.6|10075.1|10065.1|10047.5|10037.5|284
1634693100000|2021-10-20 01:25:00|10071.4|10061.4|10066.4|10056.4|10074.3|10064.3|10063.3|10053.3|177
1634693400000|2021-10-20 01:30:00|10065.5|10055.5|10036.4|10026.4|10071.4|10061.4|10031.6|10021.6|343
1634693700000|2021-10-20 01:35:00|10035.3|10025.3|10011|10001|10036.4|10026.4|10010.5|10000.5|514
1634694000000|2021-10-20 01:40:00|10011.3|10001.3|10003|9993|10017.6|10007.6|9988.4|9978.4|277
1634694300000|2021-10-20 01:45:00|10003.4|9993.4|10017.1|10007.1|10017.5|10007.5|9995.3|9985.3|395
1634694600000|2021-10-20 01:50:00|10016.5|10006.5|10023.4|10013.4|10023.9|10013.9|10010.4|10000.4|409
1634694900000|2021-10-20 01:55:00|10023.1|10013.1|9989.1|9979.1|10023.9|10013.9|9987.5|9977.5|453
1634695200000|2021-10-20 02:00:00|9987.8|9977.8|9992.5|9982.5|9998.6|9988.6|9970.6|9960.6|456
1634695500000|2021-10-20 02:05:00|9992.1|9982.1|9987.5|9977.5|10003.8|9993.8|9983|9973|446
1634695800000|2021-10-20 02:10:00|9987.1|9977.1|9996.1|9986.1|10000.1|9990.1|9978.3|9968.3|252
1634696100000|2021-10-20 02:15:00|9996.8|9986.8|9994|9984|9996.8|9986.8|9990.4|9980.4|73
1634696400000|2021-10-20 02:20:00|9994.6|9984.6|9996.5|9986.5|9998.9|9988.9|9991.9|9981.9|65
1634696700000|2021-10-20 02:25:00|9996.6|9986.6|9994.1|9984.1|9998|9988|9992.3|9982.3|80
1634697000000|2021-10-20 02:30:00|9993.3|9983.3|9967.3|9957.3|9999.3|9989.3|9966.3|9956.3|188
1634697300000|2021-10-20 02:35:00|9967.5|9957.5|9970.4|9960.4|9976.1|9966.1|9960.9|9950.9|307
1634697600000|2021-10-20 02:40:00|9969.9|9959.9|9943.9|9933.9|9974|9964|9932.5|9922.5|303
1634697900000|2021-10-20 02:45:00|9944.3|9934.3|9927.4|9917.4|9944.3|9934.3|9912.4|9902.4|407
1634698200000|2021-10-20 02:50:00|9927.6|9917.6|9961.4|9951.4|9975.5|9965.5|9925.1|9915.1|511
1634698500000|2021-10-20 02:55:00|9961.6|9951.6|9976.1|9966.1|9979.4|9969.4|9946.5|9936.5|318
1634698800000|2021-10-20 03:00:00|9975.9|9965.9|9982.3|9972.3|9983.6|9973.6|9967.4|9957.4|331
1634699100000|2021-10-20 03:05:00|9981.8|9971.8|9987|9977|9987.9|9977.9|9975.9|9965.9|357
1634699400000|2021-10-20 03:10:00|9986.6|9976.6|9976|9966|9986.8|9976.8|9968.9|9958.9|141
1634699700000|2021-10-20 03:15:00|9975.5|9965.5|9981.6|9971.6|9986.5|9976.5|9965.9|9955.9|237
1634700000000|2021-10-20 03:20:00|9982.1|9972.1|10000.1|9990.1|10002.3|9992.3|9981.5|9971.5|327
1634700300000|2021-10-20 03:25:00|10001.3|9991.3|9997.1|9987.1|10015.1|10005.1|9996.1|9986.1|206
1634700600000|2021-10-20 03:30:00|9997.8|9987.8|10000|9990|10002.9|9992.9|9997|9987|54
1634700900000|2021-10-20 03:35:00|9999.4|9989.4|9989.1|9979.1|10000.8|9990.8|9988.9|9978.9|45
1634701200000|2021-10-20 03:40:00|9989.4|9979.4|9989.3|9979.3|9990.9|9980.9|9988.6|9978.6|43
1634701500000|2021-10-20 03:45:00|9989|9979|9986.6|9976.6|9990|9980|9986.6|9976.6|39
1634701800000|2021-10-20 03:50:00|9986.9|9976.9|9987|9977|9987.6|9977.6|9983.4|9973.4|39
1634702100000|2021-10-20 03:55:00|9986.4|9976.4|9985.5|9975.5|9986.4|9976.4|9983.6|9973.6|51
1634702400000|2021-10-20 04:00:00|9985.9|9975.9|9986.9|9976.9|9991.1|9981.1|9985.3|9975.3|52
1634702700000|2021-10-20 04:05:00|9987.3|9977.3|9988.5|9978.5|9988.5|9978.5|9984.1|9974.1|47
1634703000000|2021-10-20 04:10:00|9989.1|9979.1|9991.6|9981.6|9993.3|9983.3|9989.1|9979.1|28
1634703300000|2021-10-20 04:15:00|9992.1|9982.1|9990.3|9980.3|9993.1|9983.1|9986.8|9976.8|41
1634703600000|2021-10-20 04:20:00|9990.8|9980.8|9988.1|9978.1|9991.9|9981.9|9985.6|9975.6|32
1634703900000|2021-10-20 04:25:00|9988.4|9978.4|9990.8|9980.8|9991.6|9981.6|9988.4|9978.4|19
1634704200000|2021-10-20 04:30:00|9990.9|9980.9|10002.9|9992.9|10005.6|9995.6|9990.9|9980.9|43
1634704500000|2021-10-20 04:35:00|10001.6|9991.6|10000.9|9990.9|10001.9|9991.9|9998.6|9988.6|24
1634704800000|2021-10-20 04:40:00|10001.4|9991.4|9999.5|9989.5|10001.5|9991.5|9999.4|9989.4|14
1634705100000|2021-10-20 04:45:00|9999.3|9989.3|10001.9|9991.9|10001.9|9991.9|9999.3|9989.3|17
1634705400000|2021-10-20 04:50:00|10002.5|9992.5|10002.1|9992.1|10002.5|9992.5|10002|9992|6
1634705700000|2021-10-20 04:55:00|10000.8|9990.8|9999.9|9989.9|10000.8|9990.8|9999.9|9989.9|5
1634706000000|2021-10-20 05:00:00|9999.6|9989.6|9995.1|9985.1|10000.6|9990.6|9995.1|9985.1|47
1634706300000|2021-10-20 05:05:00|9995.4|9985.4|9991.6|9981.6|9997.5|9987.5|9989.9|9979.9|44
1634706600000|2021-10-20 05:10:00|9992.1|9982.1|9989.6|9979.6|9992.5|9982.5|9989.6|9979.6|21
1634706900000|2021-10-20 05:15:00|9989.3|9979.3|9983.3|9973.3|9989.3|9979.3|9980.9|9970.9|21
1634707200000|2021-10-20 05:20:00|9983.9|9973.9|9983.5|9973.5|9987.8|9977.8|9983|9973|30
1634707500000|2021-10-20 05:25:00|9983.1|9973.1|9981.4|9971.4|9983.1|9973.1|9963.3|9953.3|65
1634707800000|2021-10-20 05:30:00|9981.5|9971.5|10006.6|9996.6|10011.3|10001.3|9981.5|9971.5|313
1634708100000|2021-10-20 05:35:00|10006.9|9996.9|10034.4|10024.4|10036.4|10026.4|10005.5|9995.5|427
1634708400000|2021-10-20 05:40:00|10034.5|10024.5|10028.1|10018.1|10042.3|10032.3|10028.1|10018.1|263
1634708700000|2021-10-20 05:45:00|10027.4|10017.4|10043|10033|10044.4|10034.4|10025.1|10015.1|195
1634709000000|2021-10-20 05:50:00|10043.3|10033.3|10033.4|10023.4|10044.4|10034.4|10032|10022|370
1634709300000|2021-10-20 05:55:00|10033.9|10023.9|10041.5|10031.5|10044.1|10034.1|10032.6|10022.6|165
1634709600000|2021-10-20 06:00:00|10041.8|10031.8|10032.5|10022.5|10043.1|10033.1|10028.8|10018.8|171
1634709900000|2021-10-20 06:05:00|10033.4|10023.4|10034|10024|10035.5|10025.5|10027|10017|98
1634710200000|2021-10-20 06:10:00|10033.8|10023.8|10046.1|10036.1|10048.6|10038.6|10032.6|10022.6|136
1634710500000|2021-10-20 06:15:00|10046.5|10036.5|10045.6|10035.6|10047.4|10037.4|10039.5|10029.5|66
1634710800000|2021-10-20 06:20:00|10046.6|10036.6|10044.4|10034.4|10049.6|10039.6|10044.4|10034.4|136
1634711100000|2021-10-20 06:25:00|10045.4|10035.4|10038.1|10028.1|10045.6|10035.6|10034.4|10024.4|134
1634711400000|2021-10-20 06:30:00|10038.3|10028.3|10021.8|10011.8|10038.9|10028.9|10015.9|10005.9|257
1634711700000|2021-10-20 06:35:00|10023|10013|10029.6|10019.6|10030.3|10020.3|10020.9|10010.9|213
1634712000000|2021-10-20 06:40:00|10029.4|10019.4|10022.6|10012.6|10040.5|10030.5|10022.6|10012.6|189
1634712300000|2021-10-20 06:45:00|10023.4|10013.4|10028.9|10018.9|10030.1|10020.1|10010|10000|187
1634712600000|2021-10-20 06:50:00|10028.4|10018.4|10022.5|10012.5|10029.1|10019.1|10014.5|10004.5|249
1634712900000|2021-10-20 06:55:00|10023|10013|10002.1|9992.1|10026.9|10016.9|10002.1|9992.1|274
1634713200000|2021-10-20 07:00:00|10004.5|9994.5|10007.1|9997.1|10014.5|10004.5|9988.1|9978.1|161
1634713500000|2021-10-20 07:05:00|10006.9|9996.9|10009.4|9999.4|10010.9|10000.9|9998.9|9988.9|101
1634713800000|2021-10-20 07:10:00|10006.1|9996.1|10008.9|9998.9|10012.9|10002.9|10002.6|9992.6|107
1634714100000|2021-10-20 07:15:00|10009.1|9999.1|10030.1|10020.1|10037.4|10027.4|10009.1|9999.1|171
1634714400000|2021-10-20 07:20:00|10028.9|10018.9|10032.1|10022.1|10038.4|10028.4|10019.9|10009.9|136
1634714700000|2021-10-20 07:25:00|10031.9|10021.9|10022.4|10012.4|10034.5|10024.5|10020.4|10010.4|156
1634715000000|2021-10-20 07:30:00|10022.5|10012.5|10016.4|10006.4|10026.4|10016.4|10008.9|9998.9|177
1634715300000|2021-10-20 07:35:00|10016.6|10006.6|10022.6|10012.6|10024.4|10014.4|10015.1|10005.1|128
1634715600000|2021-10-20 07:40:00|10024.1|10014.1|10037.5|10027.5|10038.4|10028.4|10024.1|10014.1|139
1634715900000|2021-10-20 07:45:00|10037.9|10027.9|10044.4|10034.4|10048.8|10038.8|10037.9|10027.9|122
1634716200000|2021-10-20 07:50:00|10044.3|10034.3|10044.4|10034.4|10044.9|10034.9|10040.1|10030.1|104
1634716500000|2021-10-20 07:55:00|10044.8|10034.8|10052.6|10042.6|10052.6|10042.6|10042.8|10032.8|115
1634716800000|2021-10-20 08:00:00|10052.3|10042.3|10075.1|10065.1|10079|10069|10038.4|10028.4|155
1634717100000|2021-10-20 08:05:00|10075.9|10065.9|10063.3|10053.3|10075.9|10065.9|10056.4|10046.4|163
1634717400000|2021-10-20 08:10:00|10062.9|10052.9|10076.4|10066.4|10080.9|10070.9|10061.8|10051.8|142
1634717700000|2021-10-20 08:15:00|10076.9|10066.9|10069.3|10059.3|10078.9|10068.9|10054.5|10044.5|128
1634718000000|2021-10-20 08:20:00|10068.9|10058.9|10073.3|10063.3|10074.8|10064.8|10066.6|10056.6|79
1634718300000|2021-10-20 08:25:00|10072.8|10062.8|10074.6|10064.6|10075|10065|10068.5|10058.5|49
1634718600000|2021-10-20 08:30:00|10074.5|10064.5|10061.1|10051.1|10074.9|10064.9|10057.9|10047.9|93
1634718900000|2021-10-20 08:35:00|10060.6|10050.6|10048.8|10038.8|10064|10054|10047|10037|74
1634719200000|2021-10-20 08:40:00|10048.5|10038.5|10049.5|10039.5|10053.4|10043.4|10045|10035|77
1634719500000|2021-10-20 08:45:00|10049|10039|10056.9|10046.9|10056.9|10046.9|10046.1|10036.1|43
1634719800000|2021-10-20 08:50:00|10057.3|10047.3|10053.5|10043.5|10063.1|10053.1|10050.3|10040.3|47
1634720100000|2021-10-20 08:55:00|10053.8|10043.8|10057.6|10047.6|10057.6|10047.6|10053.8|10043.8|16
1634720400000|2021-10-20 09:00:00|10058.9|10048.9|10055|10045|10059.6|10049.6|10054.9|10044.9|19
1634720700000|2021-10-20 09:05:00|10054.9|10044.9|10050|10040|10055.9|10045.9|10044.9|10034.9|47
1634721000000|2021-10-20 09:10:00|10050.3|10040.3|10047.3|10037.3|10051.6|10041.6|10047|10037|31
1634721300000|2021-10-20 09:15:00|10047.1|10037.1|10050.5|10040.5|10054|10044|10045|10035|52
1634721600000|2021-10-20 09:20:00|10050.8|10040.8|10042.8|10032.8|10052.4|10042.4|10036.8|10026.8|44
1634721900000|2021-10-20 09:25:00|10043.3|10033.3|10039.4|10029.4|10046|10036|10039.4|10029.4|30
1634722200000|2021-10-20 09:30:00|10039.6|10029.6|10035.8|10025.8|10042.4|10032.4|10034.5|10024.5|49
1634722500000|2021-10-20 09:35:00|10036.3|10026.3|10034.5|10024.5|10044.8|10034.8|10034.1|10024.1|40
1634722800000|2021-10-20 09:40:00|10034|10024|10028.9|10018.9|10034|10024|10021.9|10011.9|80
1634723100000|2021-10-20 09:45:00|10026.8|10016.8|10020.8|10010.8|10027.6|10017.6|10019.6|10009.6|72
1634723400000|2021-10-20 09:50:00|10021.1|10011.1|10028.6|10018.6|10032|10022|10018.4|10008.4|64
1634723700000|2021-10-20 09:55:00|10029|10019|10025.5|10015.5|10029|10019|10022|10012|33
1634724000000|2021-10-20 10:00:00|10025.8|10015.8|10027.3|10017.3|10033.9|10023.9|10025.5|10015.5|51
1634724300000|2021-10-20 10:05:00|10027|10017|10014.8|10004.8|10027|10017|10012.4|10002.4|68
1634724600000|2021-10-20 10:10:00|10014.3|10004.3|10010.3|10000.3|10017.8|10007.8|10009.8|9999.8|54
1634724900000|2021-10-20 10:15:00|10010.4|10000.4|10001.1|9991.1|10010.4|10000.4|9995.8|9985.8|95
1634725200000|2021-10-20 10:20:00|10002.4|9992.4|10000.5|9990.5|10008.6|9998.6|9999.5|9989.5|48
1634725500000|2021-10-20 10:25:00|10000.6|9990.6|10009.4|9999.4|10017.4|10007.4|10000.6|9990.6|44
1634725800000|2021-10-20 10:30:00|10009.8|9999.8|10011|10001|10011.9|10001.9|10000.6|9990.6|72
1634726100000|2021-10-20 10:35:00|10011.4|10001.4|10019.6|10009.6|10031.9|10021.9|10011.4|10001.4|90
1634726400000|2021-10-20 10:40:00|10019.1|10009.1|10023|10013|10026.5|10016.5|10018.6|10008.6|76
1634726700000|2021-10-20 10:45:00|10023.3|10013.3|10012.9|10002.9|10024.4|10014.4|10011.9|10001.9|61
1634727000000|2021-10-20 10:50:00|10013.5|10003.5|10012.9|10002.9|10020.3|10010.3|10004.5|9994.5|71
1634727300000|2021-10-20 10:55:00|10013|10003|10010.1|10000.1|10013.3|10003.3|10008.5|9998.5|39
1634727600000|2021-10-20 11:00:00|10010.5|10000.5|10022|10012|10024.3|10014.3|10010.5|10000.5|106
1634727900000|2021-10-20 11:05:00|10023.8|10013.8|10010.1|10000.1|10028.5|10018.5|10007.9|9997.9|75
1634728200000|2021-10-20 11:10:00|10010.9|10000.9|10012.6|10002.6|10012.6|10002.6|10005.4|9995.4|69
1634728500000|2021-10-20 11:15:00|10012.9|10002.9|10008.3|9998.3|10016|10006|10006.1|9996.1|87
1634728800000|2021-10-20 11:20:00|10008|9998|10004.8|9994.8|10008.6|9998.6|10004.8|9994.8|31
1634729100000|2021-10-20 11:25:00|10005.3|9995.3|9995.8|9985.8|10005.3|9995.3|9989|9979|105
1634729400000|2021-10-20 11:30:00|9996|9986|10010.3|10000.3|10017.4|10007.4|9996|9986|113
1634729700000|2021-10-20 11:35:00|10010.4|10000.4|10010.5|10000.5|10011.9|10001.9|10004.8|9994.8|109
1634730000000|2021-10-20 11:40:00|10010.4|10000.4|10005.9|9995.9|10011.3|10001.3|9997.9|9987.9|77
1634730300000|2021-10-20 11:45:00|10006|9996|10006.4|9996.4|10011.5|10001.5|10005.1|9995.1|38
1634730600000|2021-10-20 11:50:00|10006|9996|10004.6|9994.6|10007.1|9997.1|9999|9989|84
1634730900000|2021-10-20 11:55:00|10005|9995|9978.1|9968.1|10006.1|9996.1|9976.5|9966.5|129
1634731200000|2021-10-20 12:00:00|9980.6|9970.6|9992|9982|9992.9|9982.9|9979.5|9969.5|141
1634731500000|2021-10-20 12:05:00|9992.4|9982.4|10000.5|9990.5|10002.4|9992.4|9983.1|9973.1|161
1634731800000|2021-10-20 12:10:00|10000.8|9990.8|10038.9|10028.9|10044.6|10034.6|9990.6|9980.6|302
1634732100000|2021-10-20 12:15:00|10039.4|10029.4|10039.6|10029.6|10050.9|10040.9|10037.4|10027.4|111
1634732400000|2021-10-20 12:20:00|10038.9|10028.9|10041.4|10031.4|10046.3|10036.3|10034.1|10024.1|110
1634732700000|2021-10-20 12:25:00|10042.6|10032.6|10068.9|10058.9|10070.4|10060.4|10042|10032|136
1634733000000|2021-10-20 12:30:00|10067.9|10057.9|10046|10036|10071.9|10061.9|10044|10034|232
1634733300000|2021-10-20 12:35:00|10045.8|10035.8|10041.3|10031.3|10046.9|10036.9|10033.3|10023.3|150
1634733600000|2021-10-20 12:40:00|10041.6|10031.6|10058|10048|10060.8|10050.6|10035.1|10025.1|152
1634733900000|2021-10-20 12:45:00|10057.9|10047.9|10043.5|10033.5|10057.9|10047.9|10038.9|10028.9|111
1634734200000|2021-10-20 12:50:00|10042.9|10032.9|10031.4|10021.4|10043|10033|10027.8|10017.8|107
1634734500000|2021-10-20 12:55:00|10030.6|10020.6|10019.8|10009.8|10037.5|10027.5|10017.8|10007.8|170
1634734800000|2021-10-20 13:00:00|10022.6|10012.6|10045.8|10035.8|10062.8|10052.8|10011.4|10001.4|649
1634735100000|2021-10-20 13:05:00|10046.3|10036.3|10061.6|10051.6|10063.3|10053.3|10027|10017|532
1634735400000|2021-10-20 13:10:00|10061.3|10051.3|10076.6|10066.6|10081.3|10071.3|10058.1|10048.1|423
1634735700000|2021-10-20 13:15:00|10077|10067|10079.8|10069.8|10090.8|10080.8|10055.8|10045.8|482
1634736000000|2021-10-20 13:20:00|10080.6|10070.6|10127.1|10117.1|10128.9|10118.9|10072.9|10062.9|551
1634736300000|2021-10-20 13:25:00|10126.3|10116.3|10128.3|10118.3|10137.5|10127.5|10113.8|10103.8|437
1634736600000|2021-10-20 13:30:00|10127.9|10117.9|10116.5|10106.5|10127.9|10117.9|10096.8|10086.8|405
1634736900000|2021-10-20 13:35:00|10116|10106|10129.3|10119.3|10135.4|10125.4|10113.9|10103.9|333
1634737200000|2021-10-20 13:40:00|10128.8|10118.8|10121.6|10111.6|10136|10126|10120.9|10110.9|209
1634737500000|2021-10-20 13:45:00|10121.5|10111.5|10135.3|10125.3|10137.9|10127.9|10113.6|10103.6|249
1634737800000|2021-10-20 13:50:00|10135.4|10125.4|10143.8|10133.8|10148.4|10138.4|10134.5|10124.5|223
1634738100000|2021-10-20 13:55:00|10144.4|10134.4|10141.3|10131.3|10164.8|10154.8|10141.3|10131.3|232
1634738400000|2021-10-20 14:00:00|10141.8|10131.8|10119|10109|10151.8|10141.8|10105|10095|309
1634738700000|2021-10-20 14:05:00|10120.4|10110.4|10119.1|10109.1|10126.4|10116.4|10103.6|10093.6|224
1634739000000|2021-10-20 14:10:00|10119.6|10109.6|10127.8|10117.8|10132|10122|10116.4|10106.4|280
1634739300000|2021-10-20 14:15:00|10127.9|10117.9|10128|10118|10131.6|10121.6|10117.1|10107.1|199
1634739600000|2021-10-20 14:20:00|10128.5|10118.5|10111.3|10101.3|10128.5|10118.5|10107.1|10097.1|146
1634739900000|2021-10-20 14:25:00|10111.6|10101.6|10118.5|10108.5|10123|10113|10109.4|10099.4|217
1634740200000|2021-10-20 14:30:00|10118.9|10108.9|10154.4|10144.4|10156.4|10146.4|10118.9|10108.9|351
1634740500000|2021-10-20 14:35:00|10154.6|10144.6|10151.3|10141.3|10164.6|10154.6|10151.3|10141.3|310
1634740800000|2021-10-20 14:40:00|10151.8|10141.8|10154|10144|10166.6|10156.6|10138.4|10128.4|253
1634741100000|2021-10-20 14:45:00|10154.9|10144.9|10154|10144|10176.9|10166.9|10154|10144|216
1634741400000|2021-10-20 14:50:00|10154.8|10144.8|10139.6|10129.6|10163.3|10153.3|10137.1|10127.1|259
1634741700000|2021-10-20 14:55:00|10140|10130|10151.1|10141.1|10162.9|10152.9|10138.6|10128.6|205
1634742000000|2021-10-20 15:00:00|10151.5|10141.5|10159.9|10149.9|10163.6|10153.6|10141.1|10131.1|211
1634742300000|2021-10-20 15:05:00|10160.1|10150.1|10169.1|10159.1|10170.9|10160.9|10160.1|10150.1|142
1634742600000|2021-10-20 15:10:00|10169|10159|10162.3|10152.3|10174.6|10164.6|10161.3|10151.3|185
1634742900000|2021-10-20 15:15:00|10161.4|10151.4|10165.4|10155.4|10165.4|10155.4|10156.5|10146.5|181
1634743200000|2021-10-20 15:20:00|10165.1|10155.1|10181.9|10171.9|10187.3|10177.3|10165|10155|128
1634743500000|2021-10-20 15:25:00|10181.8|10171.8|10179.3|10169.3|10193.3|10183.3|10178.6|10168.6|177
1634743800000|2021-10-20 15:30:00|10179.6|10169.6|10190.8|10180.8|10191.3|10181.3|10175|10165|178
1634744100000|2021-10-20 15:35:00|10190.4|10180.4|10211.1|10201.1|10212.8|10202.8|10190.4|10180.4|249
1634744400000|2021-10-20 15:40:00|10211|10201|10197.6|10187.6|10211.3|10201.3|10194.5|10184.5|225
1634744700000|2021-10-20 15:45:00|10199.4|10189.4|10183.8|10173.8|10201.6|10191.6|10181.6|10171.6|184
1634745000000|2021-10-20 15:50:00|10184|10174|10193.3|10183.3|10195.9|10185.9|10183.8|10173.8|179
1634745300000|2021-10-20 15:55:00|10193.6|10183.6|10198.5|10188.5|10199.8|10189.8|10186.3|10176.3|191
1634745600000|2021-10-20 16:00:00|10198.6|10188.6|10198.8|10188.8|10205.5|10195.5|10194.8|10184.8|211
1634745900000|2021-10-20 16:05:00|10199|10189|10196.9|10186.9|10210.4|10200.4|10195.4|10185.4|236
1634746200000|2021-10-20 16:10:00|10196.3|10186.3|10185.8|10175.8|10197.4|10187.4|10181.6|10171.6|211
1634746500000|2021-10-20 16:15:00|10186.4|10176.4|10178.5|10168.5|10186.8|10176.8|10174.8|10164.8|196
1634746800000|2021-10-20 16:20:00|10178.3|10168.3|10194.1|10184.1|10194.1|10184.1|10178.3|10168.3|157
1634747100000|2021-10-20 16:25:00|10193|10183|10191.5|10181.5|10196.4|10186.4|10185.9|10175.9|129
1634747400000|2021-10-20 16:30:00|10191.9|10181.9|10183.8|10173.8|10194.1|10184.1|10182.5|10172.5|142
1634747700000|2021-10-20 16:35:00|10183.5|10173.5|10186.5|10176.5|10192.4|10182.4|10177.3|10167.3|192
1634748000000|2021-10-20 16:40:00|10185.8|10175.8|10199.8|10189.8|10200.8|10190.8|10185.8|10175.8|208
1634748300000|2021-10-20 16:45:00|10199.4|10189.4|10193.3|10183.3|10200.3|10190.3|10189.6|10179.6|145
1634748600000|2021-10-20 16:50:00|10193|10183|10189.4|10179.4|10193.3|10183.3|10183.3|10173.3|170
1634748900000|2021-10-20 16:55:00|10190.1|10180.1|10205.5|10195.5|10209.5|10199.5|10189.4|10179.4|214
1634774400000|2021-10-21 00:00:00|10179.8|10169.8|10186.1|10176.1|10186.1|10176.1|10179.8|10169.8|19
1634774700000|2021-10-21 00:05:00|10185.9|10175.9|10196.8|10186.8|10198.5|10188.5|10184|10174|42
1634775000000|2021-10-21 00:10:00|10197.5|10187.5|10203.3|10193.3|10210.6|10200.6|10197.5|10187.5|34
1634775300000|2021-10-21 00:15:00|10202.9|10192.9|10201.6|10191.6|10203.5|10193.5|10199.1|10189.1|32
1634775600000|2021-10-21 00:20:00|10201.1|10191.1|10199|10189|10201.1|10191.1|10199|10189|12
1634775900000|2021-10-21 00:25:00|10199.4|10189.4|10199.4|10189.4|10199.9|10189.9|10199|10189|14
1634776200000|2021-10-21 00:30:00|10198.3|10188.3|10188.8|10178.8|10199.4|10189.4|10188.4|10178.4|19
1634776500000|2021-10-21 00:35:00|10189.3|10179.3|10195.3|10185.3|10197.5|10187.5|10189.3|10179.3|18
1634776800000|2021-10-21 00:40:00|10196.5|10186.5|10196.5|10186.5|10198|10188|10196.5|10186.5|15
1634777100000|2021-10-21 00:45:00|10197.3|10187.3|10214.9|10204.9|10214.9|10204.9|10196.3|10186.3|48
1634777400000|2021-10-21 00:50:00|10214.1|10204.1|10228|10218|10231.8|10221.8|10213.9|10203.9|60
1634777700000|2021-10-21 00:55:00|10227.9|10217.9|10221.1|10211.1|10227.9|10217.9|10220.1|10210.1|14
1634778000000|2021-10-21 01:00:00|10221.5|10211.5|10223|10213|10237|10227|10210.3|10200.3|387
1634778300000|2021-10-21 01:05:00|10223.3|10213.3|10226.4|10216.4|10227.6|10217.6|10209.6|10199.6|264
1634778600000|2021-10-21 01:10:00|10226|10216|10202|10192|10226|10216|10202|10192|207
1634778900000|2021-10-21 01:15:00|10202.6|10192.6|10195.9|10185.9|10219.8|10209.8|10192.4|10182.4|350
1634779200000|2021-10-21 01:20:00|10196.8|10186.8|10192.9|10182.9|10197.1|10187.1|10178.6|10168.6|254
1634779500000|2021-10-21 01:25:00|10192.4|10182.4|10166.6|10156.6|10192.4|10182.4|10162.9|10152.9|301
1634779800000|2021-10-21 01:30:00|10166.4|10156.4|10181.5|10171.5|10181.5|10171.5|10150.6|10140.6|319
1634780100000|2021-10-21 01:35:00|10181.6|10171.6|10185|10175|10192.1|10182.1|10173.4|10163.4|187
1634780400000|2021-10-21 01:40:00|10185.4|10175.4|10188.3|10178.3|10200.8|10190.8|10184.4|10174.4|255
1634780700000|2021-10-21 01:45:00|10187.9|10177.9|10190.9|10180.9|10194.9|10184.9|10181.4|10171.4|201
1634781000000|2021-10-21 01:50:00|10191.1|10181.1|10212.3|10202.3|10215.4|10205.4|10186|10176|137
1634781300000|2021-10-21 01:55:00|10212.5|10202.5|10201.3|10191.3|10218.1|10208.1|10200.3|10190.3|231
1634781600000|2021-10-21 02:00:00|10201.6|10191.6|10223.4|10213.4|10231.6|10221.6|10201.6|10191.6|175
1634781900000|2021-10-21 02:05:00|10223|10213|10231.5|10221.5|10234.1|10224.1|10212.1|10202.1|232
1634782200000|2021-10-21 02:10:00|10232|10222|10235.8|10225.8|10246.6|10236.6|10232|10222|270
1634782500000|2021-10-21 02:15:00|10236.3|10226.3|10233|10223|10241|10231|10232.1|10222.1|81
1634782800000|2021-10-21 02:20:00|10233.5|10223.5|10238.6|10228.6|10238.6|10228.6|10225.6|10215.6|51
1634783100000|2021-10-21 02:25:00|10238.5|10228.5|10237.3|10227.3|10240|10230|10235|10225|44
1634783400000|2021-10-21 02:30:00|10236.8|10226.8|10221.9|10211.9|10240|10230|10217.4|10207.4|296
1634783700000|2021-10-21 02:35:00|10221.6|10211.6|10239.9|10229.9|10242.1|10232.1|10213.1|10203.1|334
1634784000000|2021-10-21 02:40:00|10240.4|10230.4|10221.9|10211.9|10240.4|10230.4|10218.6|10208.6|193
1634784300000|2021-10-21 02:45:00|10222.3|10212.3|10226.8|10216.8|10232.1|10222.1|10222.1|10212.1|155
1634784600000|2021-10-21 02:50:00|10226.5|10216.5|10220|10210|10230.4|10220.4|10215.1|10205.1|221
1634784900000|2021-10-21 02:55:00|10219.5|10209.5|10219|10209|10221.5|10211.5|10211.9|10201.9|216
1634785200000|2021-10-21 03:00:00|10218.8|10208.8|10230|10220|10232.8|10222.8|10217|10207|202
1634785500000|2021-10-21 03:05:00|10229.6|10219.6|10218.9|10208.9|10233.3|10223.3|10217.3|10207.3|212
1634785800000|2021-10-21 03:10:00|10218.6|10208.6|10208.9|10198.9|10221.4|10211.4|10203.5|10193.5|205
1634786100000|2021-10-21 03:15:00|10208.3|10198.3|10209.4|10199.4|10214|10204|10200.8|10190.8|148
1634786400000|2021-10-21 03:20:00|10208.8|10198.8|10209|10199|10219|10209|10204.3|10194.3|153
1634786700000|2021-10-21 03:25:00|10209.4|10199.4|10220|10210|10232.1|10222.1|10209.4|10199.4|193
1634787000000|2021-10-21 03:30:00|10220.5|10210.5|10226|10216|10226.8|10216.8|10220.5|10210.5|19
1634787300000|2021-10-21 03:35:00|10226.5|10216.5|10231.4|10221.4|10232.3|10222.3|10226.1|10216.1|20
1634787600000|2021-10-21 03:40:00|10232|10222|10236.9|10226.9|10236.9|10226.9|10231.1|10221.1|28
1634787900000|2021-10-21 03:45:00|10237|10227|10237.4|10227.4|10237.5|10227.5|10235.5|10225.5|14
1634788200000|2021-10-21 03:50:00|10238|10228|10235.4|10225.4|10239.1|10229.1|10235.4|10225.4|34
1634788500000|2021-10-21 03:55:00|10235.1|10225.1|10226.9|10216.9|10236.3|10226.3|10226.9|10216.9|31
1634788800000|2021-10-21 04:00:00|10225.5|10215.5|10228|10218|10232.3|10222.3|10225.4|10215.4|28
1634789100000|2021-10-21 04:05:00|10227.4|10217.4|10221.4|10211.4|10227.4|10217.4|10220.3|10210.3|40
1634789400000|2021-10-21 04:10:00|10222|10212|10213.9|10203.9|10222.6|10212.6|10212|10202|52
1634789700000|2021-10-21 04:15:00|10213.6|10203.6|10218.8|10208.8|10219.9|10209.9|10211.5|10201.5|31
1634790000000|2021-10-21 04:20:00|10219|10209|10214|10204|10224.3|10214.3|10214|10204|30
1634790300000|2021-10-21 04:25:00|10214.3|10204.3|10211.8|10201.8|10214.5|10204.5|10210.8|10200.8|12
1634790600000|2021-10-21 04:30:00|10211.4|10201.4|10210.6|10200.6|10211.6|10201.6|10204.8|10194.8|29
1634790900000|2021-10-21 04:35:00|10209.9|10199.9|10209.4|10199.4|10214.5|10204.5|10208.9|10198.9|25
1634791200000|2021-10-21 04:40:00|10209.8|10199.8|10214.4|10204.4|10214.9|10204.9|10209.4|10199.4|14
1634791500000|2021-10-21 04:45:00|10214.9|10204.9|10206.9|10196.9|10214.9|10204.9|10206.9|10196.9|17
1634791800000|2021-10-21 04:50:00|10207.3|10197.3|10210.6|10200.6|10212.5|10202.5|10206.8|10196.8|25
1634792100000|2021-10-21 04:55:00|10211.5|10201.5|10212.9|10202.9|10216.5|10206.5|10210.8|10200.8|34
1634792400000|2021-10-21 05:00:00|10213.3|10203.3|10211.3|10201.3|10213.3|10203.3|10206.4|10196.4|35
1634792700000|2021-10-21 05:05:00|10212|10202|10221.3|10211.3|10226.4|10216.4|10212|10202|69
1634793000000|2021-10-21 05:10:00|10220.5|10210.5|10214|10204|10221|10211|10214|10204|33
1634793300000|2021-10-21 05:15:00|10213.8|10203.8|10187.5|10177.5|10213.8|10203.8|10182.5|10172.5|89
1634793600000|2021-10-21 05:20:00|10187.3|10177.3|10169.8|10159.8|10187.3|10177.3|10165.1|10155.1|128
1634793900000|2021-10-21 05:25:00|10169.3|10159.3|10173.1|10163.1|10175.3|10165.3|10166.4|10156.4|108
1634794200000|2021-10-21 05:30:00|10172.9|10162.9|10140.1|10130.1|10172.9|10162.9|10138.8|10128.8|446
1634794500000|2021-10-21 05:35:00|10139.5|10129.5|10126.1|10116.1|10140.5|10130.5|10102.5|10092.5|442
1634794800000|2021-10-21 05:40:00|10127|10117|10105.4|10095.4|10128|10118|10102.6|10092.6|415
1634795100000|2021-10-21 05:45:00|10104.8|10094.8|10142.8|10132.8|10146.8|10136.8|10104.8|10094.8|386
1634795400000|2021-10-21 05:50:00|10142.5|10132.5|10139.4|10129.4|10148.9|10138.9|10131.5|10121.5|275
1634795700000|2021-10-21 05:55:00|10139.6|10129.6|10123.8|10113.8|10139.6|10129.6|10109.1|10099.1|326
1634796000000|2021-10-21 06:00:00|10123.1|10113.1|10121|10111|10142.5|10132.5|10117.8|10107.8|323
1634796300000|2021-10-21 06:05:00|10120.8|10110.8|10107.8|10097.8|10130.3|10120.3|10103.5|10093.5|426
1634796600000|2021-10-21 06:10:00|10107.5|10097.5|10116.4|10106.4|10122.9|10112.9|10097.6|10087.6|290
1634796900000|2021-10-21 06:15:00|10116.3|10106.3|10117.6|10107.6|10119.4|10109.4|10102.3|10092.3|289
1634797200000|2021-10-21 06:20:00|10117.4|10107.4|10092.6|10082.6|10117.8|10107.8|10090|10080|219
1634797500000|2021-10-21 06:25:00|10093.3|10083.3|10093.3|10083.3|10098.9|10088.9|10091.4|10081.4|243
1634797800000|2021-10-21 06:30:00|10090.4|10080.4|10047|10037|10090.9|10080.9|10045.3|10035.3|398
1634798100000|2021-10-21 06:35:00|10047.4|10037.4|10054.9|10044.9|10062|10052|10030.9|10020.9|508
1634798400000|2021-10-21 06:40:00|10053.9|10043.9|10016.9|10006.9|10055.1|10045.1|10009|9999|458
1634798700000|2021-10-21 06:45:00|10016.5|10006.5|9998.4|9988.4|10018.8|10008.8|9988|9978|526
1634799000000|2021-10-21 06:50:00|9995.8|9985.8|9977.4|9967.4|10004|9994|9976.3|9966.3|377
1634799300000|2021-10-21 06:55:00|9977.3|9967.3|9972.1|9962.1|9980.4|9970.4|9936.8|9926.8|620
1634799600000|2021-10-21 07:00:00|9971.9|9961.9|9992.5|9982.5|9995|9985|9958.4|9948.4|213
1634799900000|2021-10-21 07:05:00|9993.9|9983.9|10002.3|9992.3|10013.5|10003.5|9991|9981|210
1634800200000|2021-10-21 07:10:00|10003|9993|9980.8|9970.8|10007.3|9997.3|9974.9|9964.9|186
1634800500000|2021-10-21 07:15:00|9981.8|9971.8|9960.3|9950.3|9981.8|9971.8|9955.8|9945.8|120
1634800800000|2021-10-21 07:20:00|9960.5|9950.5|9986.3|9976.3|9986.3|9976.3|9956.5|9946.5|175
1634801100000|2021-10-21 07:25:00|9985.8|9975.8|9988|9978|9992.8|9982.8|9981.5|9971.5|100
1634801400000|2021-10-21 07:30:00|9988.3|9978.3|9993.1|9983.1|9997.3|9987.3|9981.6|9971.6|116
1634801700000|2021-10-21 07:35:00|9992.5|9982.5|9993.4|9983.4|9995.4|9985.4|9983.6|9973.6|88
1634802000000|2021-10-21 07:40:00|9993.6|9983.6|10000|9990|10001.8|9991.8|9993.6|9983.6|87
1634802300000|2021-10-21 07:45:00|9999.6|9989.6|10010.5|10000.5|10024.9|10014.9|9999.4|9989.4|135
1634802600000|2021-10-21 07:50:00|10010.9|10000.9|10017.9|10007.9|10022.3|10012.3|10004.3|9994.3|98
1634802900000|2021-10-21 07:55:00|10018.1|10008.1|10008.1|9998.1|10021|10011|10004.8|9994.8|120
1634803200000|2021-10-21 08:00:00|10008.3|9998.3|10003.6|9993.6|10023.5|10013.5|10000.8|9990.8|176
1634803500000|2021-10-21 08:05:00|10003.5|9993.5|9981.6|9971.6|10003.9|9993.9|9978.4|9968.4|188
1634803800000|2021-10-21 08:10:00|9980.8|9970.8|9945|9935|9984.1|9974.1|9944.8|9934.8|202
1634804100000|2021-10-21 08:15:00|9944.9|9934.9|9962|9952|9965.8|9955.8|9944.9|9934.9|123
1634804400000|2021-10-21 08:20:00|9961.4|9951.4|9976.5|9966.5|9976.5|9966.5|9953|9943|126
1634804700000|2021-10-21 08:25:00|9977.1|9967.1|9977.3|9967.3|9977.6|9967.6|9964.8|9954.8|96
1634805000000|2021-10-21 08:30:00|9977|9967|9979.1|9969.1|9987.4|9977.4|9969.1|9959.1|70
1634805300000|2021-10-21 08:35:00|9978.9|9968.9|9991.9|9981.9|9993.5|9983.5|9975.8|9965.8|101
1634805600000|2021-10-21 08:40:00|9992.9|9982.9|9990.5|9980.5|9995.9|9985.9|9985.4|9975.4|68
1634805900000|2021-10-21 08:45:00|9990.6|9980.6|9993.6|9983.6|9993.9|9983.9|9987.5|9977.5|33
1634806200000|2021-10-21 08:50:00|9994.4|9984.4|10004.5|9994.5|10004.5|9994.5|9991.8|9981.8|37
1634806500000|2021-10-21 08:55:00|10004.4|9994.4|10009.1|9999.1|10011.4|10001.4|10004.4|9994.4|75
1634806800000|2021-10-21 09:00:00|10009|9999|9999.9|9989.9|10010.9|10000.9|9996.9|9986.9|67
1634807100000|2021-10-21 09:05:00|10000|9990|9984|9974|10001|9991|9984|9974|49
1634807400000|2021-10-21 09:10:00|9984.4|9974.4|9990.4|9980.4|9990.4|9980.4|9977.8|9967.8|73
1634807700000|2021-10-21 09:15:00|9990.9|9980.9|9993.8|9983.8|10000.8|9990.8|9987.6|9977.6|58
1634808000000|2021-10-21 09:20:00|9993.5|9983.5|9999.6|9989.6|10002.3|9992.3|9989.9|9979.9|50
1634808300000|2021-10-21 09:25:00|9999.5|9989.5|9997.8|9987.8|10006|9996|9994.1|9984.1|88
1634808600000|2021-10-21 09:30:00|9997.4|9987.4|9999.3|9989.3|10005.4|9995.4|9996.5|9986.5|84
1634808900000|2021-10-21 09:35:00|9999.1|9989.1|9990.1|9980.1|9999.1|9989.1|9984.9|9974.9|113
1634809200000|2021-10-21 09:40:00|9989.8|9979.8|9991.4|9981.4|9994|9984|9986.3|9976.3|56
1634809500000|2021-10-21 09:45:00|9990.8|9980.8|9987.5|9977.5|9990.8|9980.8|9981.6|9971.6|48
1634809800000|2021-10-21 09:50:00|9987.6|9977.6|9990.8|9980.8|9991.4|9981.4|9987.3|9977.3|33
1634810100000|2021-10-21 09:55:00|9991.4|9981.4|9989.8|9979.8|9992.3|9982.3|9989.8|9979.8|16
1634810400000|2021-10-21 10:00:00|9990|9980|9996.1|9986.1|9996.1|9986.1|9990|9980|19
1634810700000|2021-10-21 10:05:00|9996.4|9986.4|9985.5|9975.5|9996.6|9986.6|9984.6|9974.6|28
1634811000000|2021-10-21 10:10:00|9985.6|9975.6|9983|9973|9985.8|9975.8|9977.4|9967.4|37
1634811300000|2021-10-21 10:15:00|9983.3|9973.3|9988.9|9978.9|9989.9|9979.9|9983.3|9973.3|29
1634811600000|2021-10-21 10:20:00|9988.8|9978.8|9978.5|9968.5|9988.8|9978.8|9978.5|9968.5|40
1634811900000|2021-10-21 10:25:00|9977.6|9967.6|9978.4|9968.4|9980.5|9970.5|9976.5|9966.5|25
1634812200000|2021-10-21 10:30:00|9978.3|9968.3|9978.5|9968.5|9982.1|9972.1|9977.6|9967.6|26
1634812500000|2021-10-21 10:35:00|9978.3|9968.3|9981.4|9971.4|9982.8|9972.8|9975.8|9965.8|36
1634812800000|2021-10-21 10:40:00|9981.1|9971.1|9940|9930|9981.1|9971.1|9940|9930|102
1634813100000|2021-10-21 10:45:00|9940.3|9930.3|9949.5|9939.5|9951.9|9941.9|9940.3|9930.3|87
1634813400000|2021-10-21 10:50:00|9950|9940|9931.8|9921.8|9950|9940|9918.5|9908.5|179
1634813700000|2021-10-21 10:55:00|9931.5|9921.5|9934|9924|9939.3|9929.3|9927.9|9917.9|106
1634814000000|2021-10-21 11:00:00|9934.8|9924.8|9929.1|9919.1|9941|9931|9927.6|9917.6|117
1634814300000|2021-10-21 11:05:00|9928.9|9918.9|9925.9|9915.9|9933.5|9923.5|9924.6|9914.6|59
1634814600000|2021-10-21 11:10:00|9926.4|9916.4|9910.6|9900.6|9931.9|9921.9|9910.6|9900.6|86
1634814900000|2021-10-21 11:15:00|9910.4|9900.4|9910|9900|9916.6|9906.6|9888.8|9878.8|228
1634815200000|2021-10-21 11:20:00|9909.4|9899.4|9929.5|9919.5|9930.5|9920.5|9907.3|9897.3|145
1634815500000|2021-10-21 11:25:00|9928.5|9918.5|9928.6|9918.6|9932|9922|9919.6|9909.6|128
1634815800000|2021-10-21 11:30:00|9928.9|9918.9|9929.3|9919.3|9939.9|9929.9|9922.3|9912.3|213
1634816100000|2021-10-21 11:35:00|9929.9|9919.9|9919.3|9909.3|9931.8|9921.8|9913.8|9903.8|154
1634816400000|2021-10-21 11:40:00|9919.4|9909.4|9932.1|9922.1|9940.8|9930.8|9919.4|9909.4|100
1634816700000|2021-10-21 11:45:00|9933.1|9923.1|9945.4|9935.4|9948.3|9938.3|9933|9923|108
1634817000000|2021-10-21 11:50:00|9945.3|9935.3|9948.1|9938.1|9949.1|9939.1|9939.6|9929.6|92
1634817300000|2021-10-21 11:55:00|9947.9|9937.9|9947.1|9937.1|9953.3|9943.3|9939.5|9929.5|149
1634817600000|2021-10-21 12:00:00|9948.1|9938.1|9947.5|9937.5|9952.3|9942.3|9935.5|9925.5|130
1634817900000|2021-10-21 12:05:00|9947.6|9937.6|9967.1|9957.1|9970.8|9960.8|9946.9|9936.9|152
1634818200000|2021-10-21 12:10:00|9967.3|9957.3|9953.5|9943.5|9967.3|9957.3|9945.4|9935.4|189
1634818500000|2021-10-21 12:15:00|9953.3|9943.3|9950.9|9940.9|9956.8|9946.8|9943|9933|92
1634818800000|2021-10-21 12:20:00|9950.8|9940.8|9957.4|9947.4|9957.6|9947.6|9949|9939|77
1634819100000|2021-10-21 12:25:00|9957.6|9947.6|9955.1|9945.1|9957.6|9947.6|9949.6|9939.6|65
1634819400000|2021-10-21 12:30:00|9955.5|9945.5|9986.8|9976.8|9987|9977|9955.1|9945.1|174
1634819700000|2021-10-21 12:35:00|9986.6|9976.6|9977.1|9967.1|9987.3|9977.3|9975|9965|131
1634820000000|2021-10-21 12:40:00|9976.9|9966.9|9977.3|9967.3|9978.4|9968.4|9966.1|9956.1|80
1634820300000|2021-10-21 12:45:00|9977|9967|9983.8|9973.8|9986.9|9976.9|9973.9|9963.9|94
1634820600000|2021-10-21 12:50:00|9983.5|9973.5|9961.5|9951.5|9987.1|9977.1|9958.1|9948.1|133
1634820900000|2021-10-21 12:55:00|9962|9952|9955.8|9945.8|9972.4|9962.4|9954.3|9944.3|142
1634821200000|2021-10-21 13:00:00|9956.1|9946.1|9967.8|9957.8|9973.5|9963.5|9928.3|9918.3|563
1634821500000|2021-10-21 13:05:00|9966.9|9956.9|9981.6|9971.6|9994.6|9984.6|9963.3|9953.3|461
1634821800000|2021-10-21 13:10:00|9981.5|9971.5|9945.9|9935.9|9983.8|9973.8|9931.6|9921.6|443
1634822100000|2021-10-21 13:15:00|9945.8|9935.8|9868.5|9858.5|9945.8|9935.8|9868.3|9858.3|433
1634822400000|2021-10-21 13:20:00|9868.6|9858.6|9904.8|9894.8|9904.8|9894.8|9862.5|9852.5|528
1634822700000|2021-10-21 13:25:00|9904.6|9894.6|9874.3|9864.3|9904.6|9894.6|9874.3|9864.3|361
1634823000000|2021-10-21 13:30:00|9874.1|9864.1|9879|9869|9896.1|9886.1|9856.8|9846.8|561
1634823300000|2021-10-21 13:35:00|9879.1|9869.1|9874.3|9864.3|9885|9875|9862.3|9852.3|409
1634823600000|2021-10-21 13:40:00|9874.1|9864.1|9837.6|9827.6|9877|9867|9831|9821|417
1634823900000|2021-10-21 13:45:00|9837.4|9827.4|9838.1|9828.1|9843.1|9833.1|9820.6|9810.6|422
1634824200000|2021-10-21 13:50:00|9838.3|9828.3|9842.5|9832.5|9868.1|9858.1|9829.3|9819.3|453
1634824500000|2021-10-21 13:55:00|9842|9832|9871.3|9861.3|9872.8|9862.8|9833.1|9823.1|477
1634824800000|2021-10-21 14:00:00|9870.9|9860.9|9884.9|9874.9|9888.9|9878.9|9857.5|9847.5|432
1634825100000|2021-10-21 14:05:00|9884.6|9874.6|9862.1|9852.1|9886.1|9876.1|9857.5|9847.5|385
1634825400000|2021-10-21 14:10:00|9862.4|9852.4|9835.8|9825.8|9872.8|9862.8|9827|9817|476
1634825700000|2021-10-21 14:15:00|9835.5|9825.5|9841.6|9831.6|9848.9|9838.9|9830.1|9820.1|321
1634826000000|2021-10-21 14:20:00|9842.6|9832.6|9828.1|9818.1|9852.1|9842.1|9819.6|9809.6|266
1634826300000|2021-10-21 14:25:00|9828|9818|9830.6|9820.6|9835.8|9825.8|9798.9|9788.9|381
1634826600000|2021-10-21 14:30:00|9830.4|9820.4|9849.8|9839.8|9853.6|9843.6|9827.1|9817.1|261
1634826900000|2021-10-21 14:35:00|9849.6|9839.6|9844.9|9834.9|9865.6|9855.6|9842.8|9832.8|225
1634827200000|2021-10-21 14:40:00|9845.3|9835.3|9854.1|9844.1|9858.5|9848.5|9835.1|9825.1|256
1634827500000|2021-10-21 14:45:00|9853.8|9843.8|9873.9|9863.9|9880.3|9870.3|9848.8|9838.8|272
1634827800000|2021-10-21 14:50:00|9874.3|9864.3|9858.3|9848.3|9877.4|9867.4|9852.5|9842.5|222
1634828100000|2021-10-21 14:55:00|9858.8|9848.8|9865.3|9855.3|9871.3|9861.3|9855.5|9845.5|203
1634828400000|2021-10-21 15:00:00|9864.8|9854.8|9853.6|9843.6|9869.6|9859.6|9851.4|9841.4|168
1634828700000|2021-10-21 15:05:00|9852.4|9842.4|9861.4|9851.4|9861.6|9851.6|9842.3|9832.3|213
1634829000000|2021-10-21 15:10:00|9861.1|9851.1|9849.3|9839.3|9861.1|9851.1|9844.4|9834.4|211
1634829300000|2021-10-21 15:15:00|9849.8|9839.8|9848.5|9838.5|9855.6|9845.6|9843.9|9833.9|210
1634829600000|2021-10-21 15:20:00|9848.8|9838.8|9858.4|9848.4|9859.5|9849.5|9848.8|9838.8|188
1634829900000|2021-10-21 15:25:00|9858.3|9848.3|9840|9830|9862.4|9852.4|9838.1|9828.1|242
1634830200000|2021-10-21 15:30:00|9839.9|9829.9|9837.5|9827.5|9849.8|9839.8|9830.8|9820.8|309
1634830500000|2021-10-21 15:35:00|9837.3|9827.3|9848.1|9838.1|9848.5|9838.5|9832|9822|194
1634830800000|2021-10-21 15:40:00|9847.9|9837.9|9845|9835|9849.3|9839.3|9836.5|9826.5|303
1634831100000|2021-10-21 15:45:00|9845.9|9835.9|9839.6|9829.6|9846|9836|9831.1|9821.1|229
1634831400000|2021-10-21 15:50:00|9839.4|9829.4|9849.4|9839.4|9853.9|9843.9|9839.4|9829.4|149
1634831700000|2021-10-21 15:55:00|9848.6|9838.6|9859.3|9849.3|9864.1|9854.1|9845.6|9835.6|193
1634832000000|2021-10-21 16:00:00|9859.8|9849.8|9862.4|9852.4|9863.6|9853.6|9856.9|9846.9|175
1634832300000|2021-10-21 16:05:00|9862.8|9852.8|9849.4|9839.4|9863.1|9853.1|9845.6|9835.6|171
1634832600000|2021-10-21 16:10:00|9849.6|9839.6|9850.3|9840.3|9854.3|9844.3|9845.5|9835.5|114
1634832900000|2021-10-21 16:15:00|9850|9840|9838.4|9828.4|9850.3|9840.3|9836.4|9826.4|197
1634833200000|2021-10-21 16:20:00|9838.3|9828.3|9839.9|9829.9|9843.1|9833.1|9834.4|9824.4|173
1634833500000|2021-10-21 16:25:00|9840.3|9830.3|9825.9|9815.9|9841.1|9831.1|9818|9808|237
1634833800000|2021-10-21 16:30:00|9826.5|9816.5|9836.9|9826.9|9841.3|9831.3|9826.5|9816.5|156
1634834100000|2021-10-21 16:35:00|9837.3|9827.3|9844.8|9834.8|9848.3|9838.3|9835|9825|182
1634834400000|2021-10-21 16:40:00|9845.3|9835.3|9843.6|9833.6|9848.8|9838.8|9839|9829|145
1634834700000|2021-10-21 16:45:00|9843.8|9833.8|9838|9828|9844|9834|9837.1|9827.1|120
1634835000000|2021-10-21 16:50:00|9838.1|9828.1|9837.9|9827.9|9844.4|9834.4|9832.1|9822.1|171
1634835300000|2021-10-21 16:55:00|9837.8|9827.8|9828.5|9818.5|9838.6|9828.6|9824.5|9814.5|214
1634860800000|2021-10-22 00:00:00|9849.9|9839.9|9843.4|9833.4|9849.9|9839.9|9843|9833|39
1634861100000|2021-10-22 00:05:00|9844.3|9834.3|9847|9837|9852.1|9842.1|9843|9833|80
1634861400000|2021-10-22 00:10:00|9847.5|9837.5|9852.3|9842.3|9853.8|9843.8|9844.3|9834.3|55
1634861700000|2021-10-22 00:15:00|9851.9|9841.9|9852.8|9842.8|9853.1|9843.1|9842.9|9832.9|93
1634862000000|2021-10-22 00:20:00|9854|9844|9857.3|9847.3|9858|9848|9851.5|9841.5|29
1634862300000|2021-10-22 00:25:00|9856.8|9846.8|9861.4|9851.4|9862.6|9852.6|9854.6|9844.6|71
1634862600000|2021-10-22 00:30:00|9861.6|9851.6|9862.9|9852.9|9863.4|9853.4|9860.6|9850.6|54
1634862900000|2021-10-22 00:35:00|9862.3|9852.3|9863.9|9853.9|9870|9860|9856.1|9846.1|53
1634863200000|2021-10-22 00:40:00|9862.8|9852.8|9866.9|9856.9|9867.6|9857.6|9860.5|9850.5|23
1634863500000|2021-10-22 00:45:00|9866.3|9856.3|9860.9|9850.9|9866.3|9856.3|9858.8|9848.8|25
1634863800000|2021-10-22 00:50:00|9860.8|9850.8|9859.6|9849.6|9862.8|9852.8|9857|9847|24
1634864100000|2021-10-22 00:55:00|9859.1|9849.1|9867|9857|9869|9859|9856.1|9846.1|77
1634864400000|2021-10-22 01:00:00|9867.5|9857.5|9900.4|9890.4|9907.8|9897.8|9866.9|9856.9|443
1634864700000|2021-10-22 01:05:00|9900.1|9890.1|9908.9|9898.9|9913.4|9903.4|9890.6|9880.6|375
1634865000000|2021-10-22 01:10:00|9908.8|9898.8|9927.3|9917.3|9927.3|9917.3|9894.3|9884.3|212
1634865300000|2021-10-22 01:15:00|9926.9|9916.9|9969.3|9959.3|9970.4|9960.4|9926.9|9916.9|438
1634865600000|2021-10-22 01:20:00|9968.8|9958.8|9953.3|9943.3|9968.8|9958.8|9945.9|9935.9|230
1634865900000|2021-10-22 01:25:00|9953.6|9943.6|9943.3|9933.3|9965|9955|9942.6|9932.6|316
1634866200000|2021-10-22 01:30:00|9943.5|9933.5|9950|9940|9957.9|9947.9|9943.5|9933.5|374
1634866500000|2021-10-22 01:35:00|9950.4|9940.4|9940.5|9930.5|9951.6|9941.6|9926.4|9916.4|333
1634866800000|2021-10-22 01:40:00|9940.9|9930.9|9916.9|9906.9|9944.8|9934.8|9910.8|9900.8|347
1634867100000|2021-10-22 01:45:00|9917|9907|9924.9|9914.9|9936.8|9926.8|9916.1|9906.1|390
1634867400000|2021-10-22 01:50:00|9925.1|9915.1|9937.5|9927.5|9948.5|9938.5|9924.3|9914.3|458
1634867700000|2021-10-22 01:55:00|9937.9|9927.9|9930.9|9920.9|9949|9939|9930.9|9920.9|303
1634868000000|2021-10-22 02:00:00|9931|9921|9937.9|9927.9|9941.6|9931.6|9929|9919|212
1634868300000|2021-10-22 02:05:00|9938.8|9928.8|9951|9941|9964.8|9954.8|9938.4|9928.4|322
1634868600000|2021-10-22 02:10:00|9951.3|9941.3|9946.1|9936.1|9961.5|9951.5|9941.1|9931.1|238
1634868900000|2021-10-22 02:15:00|9945.9|9935.9|9945.6|9935.6|9947|9937|9941.9|9931.9|23
1634869200000|2021-10-22 02:20:00|9945.4|9935.4|9937.9|9927.9|9950.8|9940.8|9930.4|9920.4|64
1634869500000|2021-10-22 02:25:00|9937.5|9927.5|9937.1|9927.1|9939.4|9929.4|9934.1|9924.1|40
1634869800000|2021-10-22 02:30:00|9937.4|9927.4|9920|9910|9938.3|9928.3|9914.9|9904.9|272
1634870100000|2021-10-22 02:35:00|9919.6|9909.6|9929.3|9919.3|9930.1|9920.1|9913|9903|268
1634870400000|2021-10-22 02:40:00|9929.6|9919.6|9901.1|9891.1|9934.1|9924.1|9901.1|9891.1|286
1634870700000|2021-10-22 02:45:00|9900.9|9890.9|9881.1|9871.1|9910.8|9900.8|9873|9863|346
1634871000000|2021-10-22 02:50:00|9880.8|9870.8|9894.3|9884.3|9898.5|9888.5|9860.6|9850.6|458
1634871300000|2021-10-22 02:55:00|9895.6|9885.6|9898.4|9888.4|9909.5|9899.5|9881.5|9871.5|355
1634871600000|2021-10-22 03:00:00|9898|9888|9884.4|9874.4|9904.6|9894.6|9879.6|9869.6|262
1634871900000|2021-10-22 03:05:00|9884.1|9874.1|9905.5|9895.5|9906|9896|9881.1|9871.1|219
1634872200000|2021-10-22 03:10:00|9904.8|9894.8|9917.1|9907.1|9921.1|9911.1|9904.4|9894.4|226
1634872500000|2021-10-22 03:15:00|9917.4|9907.4|9931.3|9921.3|9931.3|9921.3|9909.3|9899.3|212
1634872800000|2021-10-22 03:20:00|9931.8|9921.8|9920.5|9910.5|9932.9|9922.9|9913.8|9903.8|220
1634873100000|2021-10-22 03:25:00|9919.6|9909.6|9920.6|9910.6|9932.1|9922.1|9918.1|9908.1|194
1634873400000|2021-10-22 03:30:00|9920|9910|9918.8|9908.8|9927.8|9917.8|9918|9908|52
1634873700000|2021-10-22 03:35:00|9919.4|9909.4|9902.9|9892.9|9920.6|9910.6|9902.9|9892.9|44
1634874000000|2021-10-22 03:40:00|9903.1|9893.1|9897.6|9887.6|9906.8|9896.8|9897.6|9887.6|53
1634874300000|2021-10-22 03:45:00|9897.9|9887.9|9902.6|9892.6|9902.9|9892.9|9897.8|9887.8|46
1634874600000|2021-10-22 03:50:00|9902.9|9892.9|9898.3|9888.3|9903.8|9893.8|9896.9|9886.9|32
1634874900000|2021-10-22 03:55:00|9898.5|9888.5|9902.6|9892.6|9902.6|9892.6|9898.5|9888.5|33
1634875200000|2021-10-22 04:00:00|9903.8|9893.8|9904.4|9894.4|9906.1|9896.1|9901.4|9891.4|41
1634875500000|2021-10-22 04:05:00|9904.9|9894.9|9912|9902|9912|9902|9904.5|9894.5|24
1634875800000|2021-10-22 04:10:00|9912.3|9902.3|9912.3|9902.3|9912.6|9902.6|9908|9898|21
1634876100000|2021-10-22 04:15:00|9912|9902|9914.5|9904.5|9914.5|9904.5|9908.9|9898.9|41
1634876400000|2021-10-22 04:20:00|9914.1|9904.1|9896.8|9886.8|9914.1|9904.1|9884.9|9874.9|66
1634876700000|2021-10-22 04:25:00|9896.9|9886.9|9893.1|9883.1|9898.1|9888.1|9893.1|9883.1|35
1634877000000|2021-10-22 04:30:00|9892.9|9882.9|9891.1|9881.1|9895|9885|9889.3|9879.3|26
1634877300000|2021-10-22 04:35:00|9890.6|9880.6|9891.9|9881.9|9895|9885|9889.6|9879.6|34
1634877600000|2021-10-22 04:40:00|9891|9881|9891.3|9881.3|9891.8|9881.8|9887.1|9877.1|25
1634877900000|2021-10-22 04:45:00|9891.5|9881.5|9885.1|9875.1|9893.3|9883.3|9885|9875|19
1634878200000|2021-10-22 04:50:00|9886|9876|9888|9878|9888|9878|9883.4|9873.4|24
1634878500000|2021-10-22 04:55:00|9888.9|9878.9|9886.8|9876.8|9893|9883|9886.8|9876.8|17
1634878800000|2021-10-22 05:00:00|9887.5|9877.5|9903.8|9893.8|9903.8|9893.8|9886|9876|36
1634879100000|2021-10-22 05:05:00|9904|9894|9909|9899|9917.3|9907.3|9902.1|9892.1|50
1634879400000|2021-10-22 05:10:00|9908.4|9898.4|9905.8|9895.8|9909.6|9899.6|9902.8|9892.8|42
1634879700000|2021-10-22 05:15:00|9905.3|9895.3|9900.8|9890.8|9905.3|9895.3|9897.9|9887.9|45
1634880000000|2021-10-22 05:20:00|9900.4|9890.4|9895|9885|9900.4|9890.4|9891.1|9881.1|34
1634880300000|2021-10-22 05:25:00|9894.6|9884.6|9904.1|9894.1|9911.8|9899.5|9894.1|9884.1|52
1634880600000|2021-10-22 05:30:00|9904.4|9894.4|9897.5|9887.5|9924.8|9914.8|9895.8|9885.8|315
1634880900000|2021-10-22 05:35:00|9898.4|9888.4|9838.1|9828.1|9901.3|9891.3|9838.1|9828.1|384
1634881200000|2021-10-22 05:40:00|9839.1|9829.1|9847.3|9837.3|9865.6|9855.6|9831.5|9821.5|452
1634881500000|2021-10-22 05:45:00|9845.6|9835.6|9892.5|9882.5|9895.6|9885.6|9845.4|9835.4|401
1634881800000|2021-10-22 05:50:00|9892.8|9882.8|9907.9|9897.9|9910.4|9900.4|9883.6|9873.6|309
1634882100000|2021-10-22 05:55:00|9908.4|9898.4|9888.4|9878.4|9908.8|9898.8|9888.4|9878.4|180
1634882400000|2021-10-22 06:00:00|9888.9|9878.9|9887.9|9877.9|9891.9|9881.9|9873.6|9863.6|221
1634882700000|2021-10-22 06:05:00|9887.3|9877.3|9850|9840|9890.5|9880.5|9846.6|9836.6|343
1634883000000|2021-10-22 06:10:00|9849.8|9839.8|9835.5|9825.5|9858.6|9848.6|9816.5|9806.5|354
1634883300000|2021-10-22 06:15:00|9835.9|9825.9|9873.1|9863.1|9873.1|9863.1|9835.1|9825.1|323
1634883600000|2021-10-22 06:20:00|9872.9|9862.9|9860.4|9850.4|9873.4|9863.4|9851.5|9841.5|262
1634883900000|2021-10-22 06:25:00|9860.6|9850.6|9869.5|9859.5|9889.6|9879.6|9859.5|9849.5|277
1634884200000|2021-10-22 06:30:00|9870|9860|9871.1|9861.1|9879.4|9869.4|9862|9852|204
1634884500000|2021-10-22 06:35:00|9870.9|9860.9|9883.8|9873.8|9884.6|9874.6|9868.4|9858.4|209
1634884800000|2021-10-22 06:40:00|9884.1|9874.1|9927.8|9917.8|9936.3|9926.3|9881.5|9871.5|368
1634885100000|2021-10-22 06:45:00|9928|9918|9928|9918|9933.5|9923.5|9920.1|9910.1|318
1634885400000|2021-10-22 06:50:00|9927.4|9917.4|9889|9879|9927.9|9917.9|9888.5|9878.5|224
1634885700000|2021-10-22 06:55:00|9888.6|9878.6|9877.8|9867.8|9904|9894|9877.8|9867.8|247
1634886000000|2021-10-22 07:00:00|9872.6|9862.6|9894.6|9884.6|9901.9|9891.9|9871.8|9861.8|154
1634886300000|2021-10-22 07:05:00|9894.9|9884.9|9920|9910|9924|9914|9894.9|9884.9|154
1634886600000|2021-10-22 07:10:00|9920.6|9910.6|9918.8|9908.8|9927.5|9917.5|9910.8|9900.8|141
1634886900000|2021-10-22 07:15:00|9919.1|9909.1|9920.5|9910.5|9927.1|9917.1|9918.4|9908.4|65
1634887200000|2021-10-22 07:20:00|9920.9|9910.9|9939.1|9929.1|9943.5|9933.5|9920.9|9910.9|63
1634887500000|2021-10-22 07:25:00|9940|9930|9934|9924|9941.4|9931.4|9934|9924|79
1634887800000|2021-10-22 07:30:00|9934.1|9924.1|9936.8|9926.8|9943.8|9933.8|9921.3|9911.3|109
1634888100000|2021-10-22 07:35:00|9936|9926|9926|9916|9936.1|9926.1|9924.6|9914.6|67
1634888400000|2021-10-22 07:40:00|9925.8|9915.8|9918.8|9908.8|9928.3|9918.3|9918.8|9908.8|80
1634888700000|2021-10-22 07:45:00|9918.5|9908.5|9905.9|9895.9|9919.1|9909.1|9905.9|9895.9|57
1634889000000|2021-10-22 07:50:00|9904.4|9894.4|9907.1|9897.1|9917.5|9907.5|9898.3|9888.3|93
1634889300000|2021-10-22 07:55:00|9907.4|9897.4|9897.4|9887.4|9913|9903|9895.9|9885.9|101
1634889600000|2021-10-22 08:00:00|9898|9888|9917.1|9907.1|9917.1|9907.1|9898|9888|112
1634889900000|2021-10-22 08:05:00|9917|9907|9903.6|9893.6|9918.9|9908.9|9903.6|9893.6|93
1634890200000|2021-10-22 08:10:00|9903.3|9893.3|9907.1|9897.1|9907.1|9897.1|9893.3|9883.3|96
1634890500000|2021-10-22 08:15:00|9907.8|9897.8|9891.6|9881.6|9911.1|9901.1|9888.8|9878.8|61
1634890800000|2021-10-22 08:20:00|9892.1|9882.1|9894.8|9884.8|9896.8|9886.8|9887.6|9877.6|63
1634891100000|2021-10-22 08:25:00|9894.6|9884.6|9891.8|9881.8|9895.8|9885.8|9889.1|9879.1|41
1634891400000|2021-10-22 08:30:00|9892|9882|9900.4|9890.4|9902.4|9892.4|9891.8|9881.8|52
1634891700000|2021-10-22 08:35:00|9900.6|9890.6|9898.8|9888.8|9901.9|9891.9|9896.1|9886.1|32
1634892000000|2021-10-22 08:40:00|9898.9|9888.9|9892.5|9882.5|9898.9|9888.9|9889.5|9879.5|60
1634892300000|2021-10-22 08:45:00|9892.9|9882.9|9877.3|9867.3|9894.1|9884.1|9876.6|9866.6|71
1634892600000|2021-10-22 08:50:00|9877.4|9867.4|9878.1|9868.1|9884.4|9874.4|9876.8|9866.8|87
1634892900000|2021-10-22 08:55:00|9877.8|9867.8|9862.6|9852.6|9878.5|9868.5|9858.9|9848.9|92
1634893200000|2021-10-22 09:00:00|9862.5|9852.5|9857.1|9847.1|9862.6|9852.6|9850.6|9840.6|88
1634893500000|2021-10-22 09:05:00|9857.5|9847.5|9873.4|9863.4|9873.4|9863.4|9857.5|9847.5|89
1634893800000|2021-10-22 09:10:00|9874.4|9864.4|9884.9|9874.9|9884.9|9874.9|9870.3|9860.3|62
1634894100000|2021-10-22 09:15:00|9884.8|9874.8|9882.6|9872.6|9884.8|9874.8|9876.1|9866.1|52
1634894400000|2021-10-22 09:20:00|9883.1|9873.1|9892.8|9882.8|9899.6|9889.6|9882.3|9872.3|90
1634894700000|2021-10-22 09:25:00|9892.6|9882.6|9895.6|9885.6|9896.8|9886.8|9891|9881|82
1634895000000|2021-10-22 09:30:00|9895.4|9885.4|9883.6|9873.6|9897.6|9887.6|9883.6|9873.6|97
1634895300000|2021-10-22 09:35:00|9883.3|9873.3|9883.5|9873.5|9889.3|9879.3|9881.8|9871.8|77
1634895600000|2021-10-22 09:40:00|9883.3|9873.3|9901.8|9891.8|9902.1|9892.1|9883.3|9873.3|96
1634895900000|2021-10-22 09:45:00|9901.4|9891.4|9903.9|9893.9|9910.1|9900.1|9897.1|9887.1|74
1634896200000|2021-10-22 09:50:00|9903.5|9893.5|9901|9891|9908.9|9898.9|9899.1|9889.1|50
1634896500000|2021-10-22 09:55:00|9900.8|9890.8|9922.5|9912.5|9923.9|9913.9|9900.8|9890.8|116
1634896800000|2021-10-22 10:00:00|9922.6|9912.6|9914.6|9904.6|9923.3|9913.3|9909.3|9899.3|110
1634897100000|2021-10-22 10:05:00|9915|9905|9922.3|9912.3|9926.6|9916.6|9914.5|9904.5|79
1634897400000|2021-10-22 10:10:00|9922.1|9912.1|9917.5|9907.5|9923.8|9913.8|9916.5|9906.5|61
1634897700000|2021-10-22 10:15:00|9917.1|9907.1|9910.3|9900.3|9917.1|9907.1|9909.4|9899.4|73
1634898000000|2021-10-22 10:20:00|9909.1|9899.1|9903.3|9893.3|9910.9|9900.9|9901.4|9891.4|89
1634898300000|2021-10-22 10:25:00|9903.4|9893.4|9906.1|9896.1|9910.4|9900.4|9903.4|9893.4|41
1634898600000|2021-10-22 10:30:00|9905.8|9895.8|9906|9896|9907|9897|9904.5|9894.5|68
1634898900000|2021-10-22 10:35:00|9906.1|9896.1|9898.3|9888.3|9907.1|9897.1|9898.3|9888.3|38
1634899200000|2021-10-22 10:40:00|9898.4|9888.4|9890.5|9880.5|9901.8|9891.8|9889.6|9879.6|62
1634899500000|2021-10-22 10:45:00|9890|9880|9902.8|9892.8|9902.8|9892.8|9889.1|9879.1|46
1634899800000|2021-10-22 10:50:00|9903.3|9893.3|9894.3|9884.3|9910.4|9900.4|9891.5|9881.5|71
1634900100000|2021-10-22 10:55:00|9894.6|9884.6|9892.4|9882.4|9899.4|9889.4|9890.6|9880.6|48
1634900400000|2021-10-22 11:00:00|9892.3|9882.3|9887.8|9877.8|9894.8|9884.8|9887.8|9877.8|35
1634900700000|2021-10-22 11:05:00|9887.4|9877.4|9882.5|9872.5|9887.4|9877.4|9881.4|9871.4|38
1634901000000|2021-10-22 11:10:00|9882.1|9872.1|9901.1|9891.1|9905.6|9895.6|9881.1|9871.1|64
1634901300000|2021-10-22 11:15:00|9900.9|9890.9|9890.9|9880.9|9900.9|9890.9|9890.1|9880.1|51
1634901600000|2021-10-22 11:20:00|9891.3|9881.3|9886|9876|9901.4|9891.4|9886|9876|59
1634901900000|2021-10-22 11:25:00|9886.1|9876.1|9867.8|9857.8|9887.1|9877.1|9865|9855|100
1634902200000|2021-10-22 11:30:00|9868.8|9858.8|9876|9866|9883.8|9873.8|9868.8|9858.8|134
1634902500000|2021-10-22 11:35:00|9876.3|9866.3|9884.8|9874.8|9892.9|9882.9|9875.4|9865.4|86
1634902800000|2021-10-22 11:40:00|9883.9|9873.9|9887.5|9877.5|9887.8|9877.8|9883.5|9873.5|50
1634903100000|2021-10-22 11:45:00|9887.8|9877.8|9891.4|9881.4|9892.3|9882.3|9887.3|9877.3|39
1634903400000|2021-10-22 11:50:00|9890.8|9880.8|9885.8|9875.8|9890.9|9880.9|9878.8|9868.8|103
1634903700000|2021-10-22 11:55:00|9885.3|9875.3|9885.3|9875.3|9886.5|9876.5|9878.4|9868.4|158
1634904000000|2021-10-22 12:00:00|9885|9875|9878.6|9868.6|9885|9875|9875.8|9865.8|146
1634904300000|2021-10-22 12:05:00|9878.3|9868.3|9894.5|9884.5|9895.5|9885.5|9874.9|9864.9|116
1634904600000|2021-10-22 12:10:00|9894.1|9884.1|9872.9|9862.9|9897.3|9887.3|9871.9|9861.9|145
1634904900000|2021-10-22 12:15:00|9873.4|9863.4|9861.9|9851.9|9875.8|9865.8|9849.8|9839.8|166
1634905200000|2021-10-22 12:20:00|9861.5|9851.5|9848.9|9838.9|9871.3|9861.3|9847.9|9837.9|191
1634905500000|2021-10-22 12:25:00|9848.6|9838.6|9839.5|9829.5|9856.9|9846.9|9833.9|9823.9|252
1634905800000|2021-10-22 12:30:00|9840.4|9830.4|9854.9|9844.9|9864|9854|9840.1|9830.1|213
1634906100000|2021-10-22 12:35:00|9855.6|9845.6|9861.4|9851.4|9863.5|9853.5|9854.8|9844.8|142
1634906400000|2021-10-22 12:40:00|9861|9851|9831.6|9821.6|9861|9851|9825.4|9815.4|303
1634906700000|2021-10-22 12:45:00|9831.3|9821.3|9793|9783|9833.3|9823.3|9760.1|9750.1|428
1634907000000|2021-10-22 12:50:00|9792.9|9782.9|9816.6|9806.6|9818.6|9808.6|9786.8|9776.8|244
1634907300000|2021-10-22 12:55:00|9815.5|9805.5|9839|9829|9842.5|9829.6|9799.3|9789.3|238
1634907600000|2021-10-22 13:00:00|9838.5|9828.5|9873.5|9863.5|9875|9865|9838.3|9828.3|600
1634907900000|2021-10-22 13:05:00|9874|9864|9845.8|9835.8|9878.6|9868.6|9838|9828|577
1634908200000|2021-10-22 13:10:00|9846.1|9836.1|9842.1|9832.1|9852.1|9842.1|9825.5|9815.5|702
1634908500000|2021-10-22 13:15:00|9841.6|9831.6|9839.3|9829.3|9854.6|9844.6|9829.3|9819.3|534
1634908800000|2021-10-22 13:20:00|9838.9|9828.9|9840.8|9830.8|9850|9840|9828.6|9818.6|465
1634909100000|2021-10-22 13:25:00|9840.3|9830.3|9823.6|9813.6|9840.3|9830.3|9818.9|9808.9|411
1634909400000|2021-10-22 13:30:00|9822|9812|9857.6|9847.6|9860.1|9850.1|9822|9812|488
1634909700000|2021-10-22 13:35:00|9857.9|9847.9|9856|9846|9867.6|9857.6|9848.1|9838.1|345
1634910000000|2021-10-22 13:40:00|9855.8|9845.8|9853.9|9843.9|9861.1|9851.1|9844|9834|255
1634910300000|2021-10-22 13:45:00|9853.6|9843.6|9851.3|9841.3|9865.1|9855.1|9848.9|9838.9|318
1634910600000|2021-10-22 13:50:00|9851.9|9841.9|9844.1|9834.1|9853.3|9843.3|9837.1|9827.1|314
1634910900000|2021-10-22 13:55:00|9843|9833|9823.8|9813.8|9844|9834|9813.6|9803.6|325
1634911200000|2021-10-22 14:00:00|9823.3|9813.3|9785.8|9775.8|9823.3|9813.3|9784.4|9774.4|416
1634911500000|2021-10-22 14:05:00|9786.8|9776.8|9794.6|9784.6|9796.1|9786.1|9777.1|9767.1|445
1634911800000|2021-10-22 14:10:00|9794.4|9784.4|9829.6|9819.6|9833.9|9823.9|9794.4|9784.4|394
1634912100000|2021-10-22 14:15:00|9829.9|9819.9|9805.6|9795.6|9829.9|9819.9|9799.1|9789.1|445
1634912400000|2021-10-22 14:20:00|9805.4|9795.4|9796.1|9786.1|9821.6|9811.6|9793.9|9783.9|321
1634912700000|2021-10-22 14:25:00|9795.6|9785.6|9774.6|9764.6|9795.6|9785.6|9773.1|9763.1|394
1634913000000|2021-10-22 14:30:00|9775.1|9765.1|9769.4|9759.4|9775.1|9765.1|9756.4|9746.4|411
1634913300000|2021-10-22 14:35:00|9768.1|9758.1|9740.9|9730.9|9782.1|9772.1|9740.9|9730.9|344
1634913600000|2021-10-22 14:40:00|9744.6|9734.6|9737.1|9727.1|9747.5|9737.5|9724.9|9714.9|506
1634913900000|2021-10-22 14:45:00|9737|9727|9720.6|9710.6|9740.3|9730.3|9710|9700|435
1634914200000|2021-10-22 14:50:00|9721|9711|9765.9|9755.9|9769.3|9759.3|9720.6|9710.6|403
1634914500000|2021-10-22 14:55:00|9765.8|9755.8|9764.5|9754.5|9787.4|9777.4|9759.1|9749.1|425
1634914800000|2021-10-22 15:00:00|9764.4|9754.4|9792.3|9782.3|9801.3|9791.3|9763.9|9753.9|452
1634915100000|2021-10-22 15:05:00|9792.8|9782.8|9783.3|9773.3|9803.4|9793.4|9776.6|9766.6|381
1634915400000|2021-10-22 15:10:00|9783.5|9773.5|9758.1|9748.1|9783.6|9773.6|9757.6|9747.6|345
1634915700000|2021-10-22 15:15:00|9757.8|9747.8|9744.1|9734.1|9759.6|9749.6|9741.3|9731.3|505
1634916000000|2021-10-22 15:20:00|9742.6|9732.6|9752.8|9742.8|9760.6|9750.6|9742|9732|388
1634916300000|2021-10-22 15:25:00|9752.3|9742.3|9740.6|9730.6|9752.8|9742.8|9731.4|9721.4|436
1634916600000|2021-10-22 15:30:00|9740.9|9730.9|9723.8|9713.8|9741.1|9731.1|9720.4|9710.4|409
1634916900000|2021-10-22 15:35:00|9723.5|9713.5|9721.8|9711.8|9741.4|9731.4|9719.6|9709.6|335
1634917200000|2021-10-22 15:40:00|9722.3|9712.3|9719.6|9709.6|9727.5|9717.5|9707.5|9697.5|430
1634917500000|2021-10-22 15:45:00|9719.8|9709.8|9699.1|9689.1|9722.3|9712.3|9697|9687|448
1634917800000|2021-10-22 15:50:00|9699.8|9689.8|9719.9|9709.9|9723.1|9713.1|9698.6|9688.5|351
1634918100000|2021-10-22 15:55:00|9719.4|9709.4|9724.1|9714.1|9735.9|9725.9|9719.4|9709.4|299
1634918400000|2021-10-22 16:00:00|9723.8|9713.8|9723.5|9713.5|9725.3|9715.3|9710.1|9700.1|271
1634918700000|2021-10-22 16:05:00|9722.1|9712.1|9723.4|9713.4|9727.3|9717.3|9716.6|9706.6|153
1634919000000|2021-10-22 16:10:00|9724.5|9714.5|9731.1|9721.1|9736.8|9726.8|9723.1|9713.1|173
1634919300000|2021-10-22 16:15:00|9731.4|9721.4|9727.1|9717.1|9734.4|9724.4|9724.5|9714.5|176
1634919600000|2021-10-22 16:20:00|9726.9|9716.9|9728.9|9718.9|9733.8|9723.8|9724.5|9714.5|202
1634919900000|2021-10-22 16:25:00|9729.4|9719.4|9728.3|9718.3|9732.4|9722.4|9721.5|9711.5|176
1634920200000|2021-10-22 16:30:00|9728|9718|9728.4|9718.4|9729.8|9719.8|9721.5|9711.5|223
1634920500000|2021-10-22 16:35:00|9728.1|9718.1|9741|9731|9745|9735|9727.9|9717.9|299
1634920800000|2021-10-22 16:40:00|9741.9|9731.9|9755.4|9745.4|9759.3|9749.3|9739.3|9729.3|369
1634921100000|2021-10-22 16:45:00|9755.3|9745.3|9758.8|9748.8|9760.8|9750.8|9747.5|9737.5|269
1634921400000|2021-10-22 16:50:00|9759.1|9749.1|9755.3|9745.3|9764.6|9754.6|9751.4|9741.4|193
1634921700000|2021-10-22 16:55:00|9755.8|9745.8|9750.4|9740.4|9755.8|9745.8|9743.5|9733.5|275
1635120000000|2021-10-25 00:00:00|9750.3|9728.3|9818.3|9808.3|9818.3|9808.3|9750.3|9728.3|2
1635120300000|2021-10-25 00:05:00|9821.3|9811.3|9821.4|9811.4|9822.1|9812.1|9818|9808|33
1635120600000|2021-10-25 00:10:00|9820.5|9810.5|9814|9804|9820.8|9810.8|9813.1|9803.1|73
1635120900000|2021-10-25 00:15:00|9813.5|9803.5|9815.3|9805.3|9816.6|9806.6|9809.8|9799.8|94
1635121200000|2021-10-25 00:20:00|9814.5|9804.5|9821.6|9811.6|9822.5|9812.5|9811.1|9801.1|71
1635121500000|2021-10-25 00:25:00|9822.1|9812.1|9820.1|9810.1|9822.1|9812.1|9816.3|9806.3|30
1635121800000|2021-10-25 00:30:00|9819.8|9809.8|9809|9799|9821|9811|9809|9799|30
1635122100000|2021-10-25 00:35:00|9807.8|9797.8|9816.6|9806.6|9820.3|9810.3|9807.8|9797.8|30
1635122400000|2021-10-25 00:40:00|9816.8|9806.8|9813.3|9803.3|9816.8|9806.8|9809.9|9799.9|22
1635122700000|2021-10-25 00:45:00|9813.1|9803.1|9820.3|9810.3|9821.9|9811.9|9811.6|9801.6|47
1635123000000|2021-10-25 00:50:00|9821|9811|9834.4|9824.4|9838|9828|9820.3|9810.3|82
1635123300000|2021-10-25 00:55:00|9834.5|9824.5|9827.1|9817.1|9834.5|9824.5|9825|9815|88
1635123600000|2021-10-25 01:00:00|9827.5|9817.5|9845.3|9835.3|9847.4|9837.4|9821.4|9811.4|503
1635123900000|2021-10-25 01:05:00|9844.9|9834.9|9848.4|9838.4|9850.4|9840.4|9829|9819|486
1635124200000|2021-10-25 01:10:00|9847.9|9837.9|9828.8|9818.8|9853.8|9843.8|9828.1|9818.1|426
1635124500000|2021-10-25 01:15:00|9829.3|9819.3|9823.5|9813.5|9837.9|9827.9|9819.9|9809.9|309
1635124800000|2021-10-25 01:20:00|9823.4|9813.4|9830.1|9820.1|9831.4|9821.4|9810.9|9800.9|306
1635125100000|2021-10-25 01:25:00|9829.3|9819.3|9812.6|9802.6|9834.8|9824.8|9810.5|9800.5|369
1635125400000|2021-10-25 01:30:00|9813|9803|9831.1|9821.1|9831.1|9821.1|9798.5|9788.5|285
1635125700000|2021-10-25 01:35:00|9829.9|9819.9|9846.9|9836.9|9848.8|9838.8|9824.6|9814.6|306
1635126000000|2021-10-25 01:40:00|9845.6|9835.6|9844|9834|9849.3|9839.3|9833.1|9823.1|233
1635126300000|2021-10-25 01:45:00|9844.5|9834.5|9825.8|9815.8|9847.9|9837.9|9823.6|9813.6|174
1635126600000|2021-10-25 01:50:00|9826.3|9816.3|9815.3|9805.3|9829.6|9819.6|9813.6|9803.6|204
1635126900000|2021-10-25 01:55:00|9816.1|9806.1|9833.1|9823.1|9836.4|9826.4|9808.8|9798.8|206
1635127200000|2021-10-25 02:00:00|9832.9|9822.9|9829.8|9819.8|9832.9|9822.9|9817.4|9807.4|173
1635127500000|2021-10-25 02:05:00|9829.5|9819.5|9842.5|9832.5|9842.5|9832.5|9825.3|9815.3|170
1635127800000|2021-10-25 02:10:00|9842|9832|9865.8|9855.8|9869.1|9859.1|9839.6|9829.6|311
1635128100000|2021-10-25 02:15:00|9865|9855|9861.1|9851.1|9865.4|9855.4|9860.9|9850.9|43
1635128400000|2021-10-25 02:20:00|9860.9|9850.9|9860.5|9850.5|9862.3|9852.3|9859.3|9849.3|38
1635128700000|2021-10-25 02:25:00|9860.8|9850.8|9860.5|9850.5|9861.8|9851.8|9855.4|9845.4|45
1635129000000|2021-10-25 02:30:00|9860.8|9850.8|9859.8|9849.8|9882.8|9872.8|9856.1|9846.1|261
1635129300000|2021-10-25 02:35:00|9860.5|9850.5|9851.6|9841.6|9863.3|9853.3|9843.1|9833.1|248
1635129600000|2021-10-25 02:40:00|9852.1|9842.1|9871|9861|9873.3|9863.3|9852.1|9842.1|186
1635129900000|2021-10-25 02:45:00|9871.3|9861.3|9872.4|9862.4|9872.6|9862.6|9857|9847|197
1635130200000|2021-10-25 02:50:00|9872.1|9862.1|9889.4|9879.4|9890.6|9880.6|9868.4|9858.4|224
1635130500000|2021-10-25 02:55:00|9889.6|9879.6|9879.5|9869.5|9895.8|9885.8|9877.8|9867.8|174
1635130800000|2021-10-25 03:00:00|9880|9870|9876.3|9866.3|9885.6|9875.6|9868.6|9858.6|225
1635131100000|2021-10-25 03:05:00|9876.5|9866.5|9890.3|9880.3|9895.1|9885.1|9872.8|9862.8|216
1635131400000|2021-10-25 03:10:00|9889.6|9879.6|9894.3|9884.3|9901.8|9891.8|9886.4|9876.4|194
1635131700000|2021-10-25 03:15:00|9895.3|9885.3|9890.8|9880.8|9902.5|9892.5|9889.5|9879.5|206
1635132000000|2021-10-25 03:20:00|9891.4|9881.4|9892|9882|9895.8|9885.8|9884.1|9874.1|155
1635132300000|2021-10-25 03:25:00|9892.6|9882.6|9890.5|9880.5|9900.9|9890.9|9890.4|9880.4|163
1635132600000|2021-10-25 03:30:00|9891|9881|9879.4|9869.4|9891|9881|9879.4|9869.4|53
1635132900000|2021-10-25 03:35:00|9879.9|9869.9|9881.1|9871.1|9884.6|9874.6|9879.4|9869.4|32
1635133200000|2021-10-25 03:40:00|9880.6|9870.6|9887.1|9877.1|9887.1|9877.1|9880.3|9870.3|14
1635133500000|2021-10-25 03:45:00|9887.8|9877.8|9884.1|9874.1|9889|9879|9881.1|9871.1|32
1635133800000|2021-10-25 03:50:00|9883.6|9873.6|9881.8|9871.8|9885|9875|9881.8|9871.8|28
1635134100000|2021-10-25 03:55:00|9882.1|9872.1|9880.9|9870.9|9885.3|9875.3|9879|9869|36
1635134400000|2021-10-25 04:00:00|9880.1|9870.1|9883.5|9873.5|9885.8|9875.8|9878.4|9868.4|28
1635134700000|2021-10-25 04:05:00|9883.3|9873.3|9882.3|9872.3|9883.3|9873.3|9881.1|9871.1|13
1635135000000|2021-10-25 04:10:00|9882|9872|9882.6|9872.6|9882.6|9872.6|9880.8|9870.8|16
1635135300000|2021-10-25 04:15:00|9882.5|9872.5|9878.1|9868.1|9882.5|9872.5|9874|9864|24
1635135600000|2021-10-25 04:20:00|9878.5|9868.5|9881.1|9871.1|9881.4|9871.4|9875.8|9865.8|26
1635135900000|2021-10-25 04:25:00|9879.9|9869.9|9877.5|9867.5|9880.4|9870.4|9877.5|9867.5|15
1635136200000|2021-10-25 04:30:00|9877.4|9867.4|9870.6|9860.6|9877.4|9867.4|9870|9860|25
1635136500000|2021-10-25 04:35:00|9870.3|9860.3|9877.6|9867.6|9878.9|9868.9|9870.1|9860.1|34
1635136800000|2021-10-25 04:40:00|9878.3|9868.3|9877|9867|9878.3|9868.3|9876.1|9866.1|15
1635137100000|2021-10-25 04:45:00|9876.8|9866.8|9877|9867|9877|9867|9875.4|9865.4|24
1635137400000|2021-10-25 04:50:00|9876.8|9866.8|9884.9|9874.9|9886|9876|9876.8|9866.8|51
1635137700000|2021-10-25 04:55:00|9884.1|9874.1|9882.3|9872.3|9886.9|9876.9|9881.9|9871.9|41
1635138000000|2021-10-25 05:00:00|9882.6|9872.6|9873.6|9863.6|9882.6|9872.6|9873.6|9863.6|52
1635138300000|2021-10-25 05:05:00|9874|9864|9877|9867|9878.6|9868.6|9872.6|9862.6|48
1635138600000|2021-10-25 05:10:00|9876.9|9866.9|9875.8|9865.8|9878|9868|9874.1|9864.1|24
1635138900000|2021-10-25 05:15:00|9874.8|9864.8|9877.3|9867.3|9878.6|9868.6|9871.6|9861.6|33
1635139200000|2021-10-25 05:20:00|9877.8|9867.8|9878|9868|9880.4|9870.4|9877.8|9867.8|10
1635139500000|2021-10-25 05:25:00|9878.3|9868.3|9876.9|9866.9|9883.3|9873.3|9876.8|9866.8|41
1635139800000|2021-10-25 05:30:00|9877.4|9867.4|9917.6|9907.6|9919.4|9909.4|9877|9867|502
1635140100000|2021-10-25 05:35:00|9917.1|9907.1|9910.1|9900.1|9919.8|9909.8|9900.1|9890.1|319
1635140400000|2021-10-25 05:40:00|9909.1|9899.1|9914.3|9904.3|9918.1|9908.1|9908.4|9898.4|219
1635140700000|2021-10-25 05:45:00|9913.8|9903.8|9903.5|9893.5|9913.8|9903.8|9892.1|9882.1|293
1635141000000|2021-10-25 05:50:00|9903.4|9893.4|9912.1|9902.1|9914.8|9904.8|9897.6|9887.6|341
1635141300000|2021-10-25 05:55:00|9911.8|9901.8|9897.5|9887.5|9913.6|9903.6|9890|9880|259
1635141600000|2021-10-25 06:00:00|9897.6|9887.6|9895.5|9885.5|9899.1|9889.1|9884.6|9874.6|244
1635141900000|2021-10-25 06:05:00|9896.4|9886.4|9895.4|9885.4|9898.4|9888.4|9887.1|9877.1|148
1635142200000|2021-10-25 06:10:00|9895.6|9885.6|9892|9882|9901.4|9891.4|9885.8|9875.8|188
1635142500000|2021-10-25 06:15:00|9891.8|9881.8|9874|9864|9893.3|9883.3|9872|9862|229
1635142800000|2021-10-25 06:20:00|9875.4|9865.4|9870.3|9860.3|9878.5|9868.5|9865.4|9855.4|306
1635143100000|2021-10-25 06:25:00|9870.8|9860.8|9872.6|9862.6|9875.8|9865.8|9866.4|9856.4|177
1635143400000|2021-10-25 06:30:00|9872.4|9862.4|9877.9|9867.9|9883.9|9873.9|9867.3|9857.3|150
1635143700000|2021-10-25 06:35:00|9878.4|9868.4|9888.6|9878.6|9891|9881|9869.6|9859.6|325
1635144000000|2021-10-25 06:40:00|9887.6|9877.6|9892.8|9882.8|9893.5|9883.5|9879.1|9869.1|365
1635144300000|2021-10-25 06:45:00|9892.5|9882.5|9887.4|9877.4|9892.5|9882.5|9883.4|9873.4|210
1635144600000|2021-10-25 06:50:00|9887.9|9877.9|9878.3|9868.3|9891.1|9881.1|9878.3|9868.3|184
1635144900000|2021-10-25 06:55:00|9876.9|9866.9|9866.3|9856.3|9877.6|9867.6|9864.5|9854.5|210
1635145200000|2021-10-25 07:00:00|9866.6|9856.6|9866.8|9856.8|9879|9869|9866.6|9856.6|120
1635145500000|2021-10-25 07:05:00|9866.5|9856.5|9863.5|9853.5|9869.1|9859.1|9855.9|9845.9|103
1635145800000|2021-10-25 07:10:00|9862.9|9852.9|9853.6|9843.6|9866|9856|9853.6|9843.6|89
1635146100000|2021-10-25 07:15:00|9853|9843|9855|9845|9859.9|9849.9|9852.9|9842.9|116
1635146400000|2021-10-25 07:20:00|9854.5|9844.5|9861.3|9851.3|9862|9852|9845.6|9835.6|97
1635146700000|2021-10-25 07:25:00|9861.5|9851.5|9856.3|9846.3|9865.5|9855.5|9854.4|9844.4|112
1635147000000|2021-10-25 07:30:00|9855.6|9845.6|9861.9|9851.9|9863.6|9853.6|9853.3|9843.3|98
1635147300000|2021-10-25 07:35:00|9862.6|9852.6|9862.4|9852.4|9864.6|9854.6|9859.1|9849.1|48
1635147600000|2021-10-25 07:40:00|9861.5|9851.5|9861.6|9851.6|9873.9|9863.9|9861.3|9851.3|62
1635147900000|2021-10-25 07:45:00|9862.1|9852.1|9868.1|9858.1|9868.1|9858.1|9859.6|9849.6|64
1635148200000|2021-10-25 07:50:00|9868.8|9858.8|9867.6|9857.6|9868.9|9858.9|9865.1|9855.1|38
1635148500000|2021-10-25 07:55:00|9868.3|9858.3|9868.1|9858.1|9869.5|9859.5|9864|9854|28
1635148800000|2021-10-25 08:00:00|9868|9858|9871.6|9861.6|9875.4|9865.4|9867.6|9857.6|66
1635149100000|2021-10-25 08:05:00|9872|9862|9870.3|9860.3|9872.6|9862.6|9869.1|9859.1|40
1635149400000|2021-10-25 08:10:00|9870.1|9860.1|9867.6|9857.6|9876.1|9866.1|9867.6|9857.6|45
1635149700000|2021-10-25 08:15:00|9867.4|9857.4|9863.9|9853.9|9868.3|9858.3|9863.3|9853.3|28
1635150000000|2021-10-25 08:20:00|9864|9854|9845.3|9835.3|9864|9854|9838.9|9828.9|82
1635150300000|2021-10-25 08:25:00|9844.9|9834.9|9839.8|9829.8|9844.9|9834.9|9836.4|9826.4|67
1635150600000|2021-10-25 08:30:00|9840.8|9830.8|9831.5|9821.5|9841.3|9831.3|9830.5|9820.5|43
1635150900000|2021-10-25 08:35:00|9831.3|9821.3|9822.3|9812.3|9835.1|9825.1|9822.3|9812.3|61
1635151200000|2021-10-25 08:40:00|9822|9812|9838.1|9828.1|9839.1|9829.1|9818.8|9808.8|58
1635151500000|2021-10-25 08:45:00|9838|9828|9852.5|9842.5|9852.6|9842.6|9838|9828|68
1635151800000|2021-10-25 08:50:00|9852.6|9842.6|9852.3|9842.3|9852.6|9842.6|9850|9840|22
1635152100000|2021-10-25 08:55:00|9850.9|9840.9|9842.5|9832.5|9853.6|9843.6|9842.5|9832.5|41
1635152400000|2021-10-25 09:00:00|9842.8|9832.8|9837.5|9827.5|9842.8|9832.8|9836|9826|51
1635152700000|2021-10-25 09:05:00|9837.9|9827.9|9836.4|9826.4|9839.3|9829.3|9834.3|9824.3|30
1635153000000|2021-10-25 09:10:00|9836.3|9826.3|9832|9822|9842|9832|9829.4|9819.4|56
1635153300000|2021-10-25 09:15:00|9832.3|9822.3|9832|9822|9832.5|9822.5|9831.5|9821.5|10
1635153600000|2021-10-25 09:20:00|9831.8|9821.8|9828.5|9818.5|9831.8|9821.8|9822|9812|67
1635153900000|2021-10-25 09:25:00|9827.8|9817.8|9823.3|9813.3|9828.5|9818.5|9821.3|9811.3|62
1635154200000|2021-10-25 09:30:00|9823.5|9813.5|9833|9823|9833.3|9823.3|9821.8|9811.8|67
1635154500000|2021-10-25 09:35:00|9832.8|9822.8|9807|9796|9832.8|9822.8|9807|9795.5|51
1635154800000|2021-10-25 09:40:00|9805.3|9794.8|9797|9787|9805.3|9794.8|9792.5|9782.5|71
1635155100000|2021-10-25 09:45:00|9796.3|9786.3|9803.5|9793.5|9811.3|9801.3|9796.3|9786.3|31
1635155400000|2021-10-25 09:50:00|9803|9793|9805.5|9795.5|9810.8|9800.8|9801.8|9791.8|36
1635155700000|2021-10-25 09:55:00|9806|9796|9803.5|9793.5|9812|9802|9798.8|9788.8|38
1635156000000|2021-10-25 10:00:00|9803.3|9793.3|9795.8|9785.8|9803.3|9793.3|9795.6|9785.6|22
1635156300000|2021-10-25 10:05:00|9796.3|9786.3|9798|9788|9799.6|9789.6|9794.5|9784.5|67
1635156600000|2021-10-25 10:10:00|9798.3|9788.3|9802|9792|9802|9792|9798.3|9788.3|20
1635156900000|2021-10-25 10:15:00|9801.8|9791.8|9803|9793|9807.8|9797.8|9801|9791|34
1635157200000|2021-10-25 10:20:00|9802.8|9792.8|9807.5|9797.5|9807.5|9797.5|9802|9792|40
1635157500000|2021-10-25 10:25:00|9807.8|9797.8|9801.8|9791.8|9809.5|9799.5|9798.8|9788.8|38
1635157800000|2021-10-25 10:30:00|9802.8|9792.8|9798.8|9788.8|9804.3|9794.3|9797.3|9787.3|49
1635158100000|2021-10-25 10:35:00|9799|9789|9804|9794|9805.8|9795.8|9799|9789|45
1635158400000|2021-10-25 10:40:00|9804.3|9794.3|9802.8|9792.8|9807|9797|9797.8|9787.8|62
1635158700000|2021-10-25 10:45:00|9802.5|9792.5|9806.8|9796.8|9806.8|9796.8|9801.6|9791.6|31
1635159000000|2021-10-25 10:50:00|9806.5|9796.5|9809|9799|9812.8|9802.8|9802.5|9792.5|47
1635159300000|2021-10-25 10:55:00|9809.5|9799.5|9804.8|9794.8|9809.5|9799.5|9799.5|9789.5|51
1635159600000|2021-10-25 11:00:00|9805.5|9795.5|9806|9796|9807.8|9797.8|9800|9790|69
1635159900000|2021-10-25 11:05:00|9805.3|9795.3|9805|9795|9807|9797|9803.5|9793.5|40
1635160200000|2021-10-25 11:10:00|9804.5|9794.5|9801.8|9791.8|9805.3|9795.3|9800|9790|57
1635160500000|2021-10-25 11:15:00|9801.5|9791.5|9794.5|9784.5|9801.8|9791.8|9793.3|9783.3|96
1635160800000|2021-10-25 11:20:00|9794.8|9784.8|9794|9784|9802.6|9792.6|9787.5|9777.5|95
1635161100000|2021-10-25 11:25:00|9794.5|9784.5|9780.4|9770.4|9794.5|9784.5|9777.9|9767.9|116
1635161400000|2021-10-25 11:30:00|9780.6|9770.6|9813.5|9803.5|9817.5|9807.5|9780.6|9770.6|130
1635161700000|2021-10-25 11:35:00|9812.5|9802.5|9815.8|9805.8|9817.5|9807.5|9808.3|9798.3|63
1635162000000|2021-10-25 11:40:00|9816.6|9806.6|9817.9|9807.9|9823|9813|9813.5|9803.5|28
1635162300000|2021-10-25 11:45:00|9816.8|9806.8|9814.5|9804.5|9817|9807|9814.3|9804.3|16
1635162600000|2021-10-25 11:50:00|9814.3|9804.3|9810|9800|9817.3|9807.3|9809.5|9799.5|39
1635162900000|2021-10-25 11:55:00|9809.3|9799.3|9820.5|9810.5|9820.5|9810.5|9808.8|9798.8|60
1635163200000|2021-10-25 12:00:00|9820.3|9810.3|9822.3|9812.3|9824.9|9814.9|9812.3|9802.3|86
1635163500000|2021-10-25 12:05:00|9822|9812|9821.8|9811.8|9827.8|9817.8|9821|9811|36
1635163800000|2021-10-25 12:10:00|9822.3|9812.3|9818.5|9808.5|9826.8|9816.8|9815.6|9805.6|101
1635164100000|2021-10-25 12:15:00|9818|9808|9812.3|9802.3|9818|9808|9811|9801|75
1635164400000|2021-10-25 12:20:00|9811.8|9801.8|9819.3|9809.3|9820|9810|9810.5|9800.5|77
1635164700000|2021-10-25 12:25:00|9819.8|9809.8|9823.8|9813.8|9825.3|9815.3|9818.8|9808.8|38
1635165000000|2021-10-25 12:30:00|9822.6|9812.6|9829.5|9819.5|9835.5|9825.5|9820|9810|90
1635165300000|2021-10-25 12:35:00|9830|9820|9821|9811|9830.3|9820.3|9814.3|9804.3|127
1635165600000|2021-10-25 12:40:00|9820.5|9810.5|9818.5|9808.5|9826.5|9816.5|9818.5|9808.5|83
1635165900000|2021-10-25 12:45:00|9819.3|9809.3|9813.5|9803.5|9820.8|9810.8|9813|9803|79
1635166200000|2021-10-25 12:50:00|9813.8|9803.8|9812.5|9802.5|9816.3|9806.3|9811|9801|116
1635166500000|2021-10-25 12:55:00|9813|9803|9821|9811|9822.8|9812.8|9813|9803|119
1635166800000|2021-10-25 13:00:00|9821.3|9811.3|9842.5|9832.5|9849.9|9839.9|9818.6|9808.6|593
1635167100000|2021-10-25 13:05:00|9839.9|9829.9|9859.8|9849.8|9859.8|9849.8|9828.3|9818.3|464
1635167400000|2021-10-25 13:10:00|9859.3|9849.3|9854.5|9844.5|9861.3|9851.3|9848.3|9838.3|550
1635167700000|2021-10-25 13:15:00|9854.3|9844.3|9855.5|9845.5|9858.3|9848.3|9839.5|9829.5|395
1635168000000|2021-10-25 13:20:00|9855|9845|9851.3|9841.3|9868|9858|9848.3|9838.3|311
1635168300000|2021-10-25 13:25:00|9850.5|9840.5|9828.5|9818.5|9850.5|9840.5|9826.8|9816.8|442
1635168600000|2021-10-25 13:30:00|9827.3|9817.3|9827.3|9817.3|9829.5|9819.5|9809.3|9799.3|520
1635168900000|2021-10-25 13:35:00|9828.5|9818.5|9824|9814|9841|9831|9823.8|9813.8|394
1635169200000|2021-10-25 13:40:00|9823.5|9813.5|9798|9788|9823.5|9813.5|9798|9788|428
1635169500000|2021-10-25 13:45:00|9796.5|9786.5|9798.5|9788.5|9805|9795|9787.3|9777.3|395
1635169800000|2021-10-25 13:50:00|9798|9788|9820|9810|9827.5|9817.5|9794.5|9784.5|417
1635170100000|2021-10-25 13:55:00|9821|9811|9841|9831|9843.1|9833.1|9817|9807|271
1635170400000|2021-10-25 14:00:00|9841.3|9831.3|9830.5|9820.5|9843.5|9833.5|9824.1|9814.1|298
1635170700000|2021-10-25 14:05:00|9831.3|9821.3|9847.3|9837.3|9848.5|9838.5|9828.3|9818.3|199
1635171000000|2021-10-25 14:10:00|9846.5|9836.5|9842.8|9832.8|9847.3|9837.3|9833.5|9823.5|210
1635171300000|2021-10-25 14:15:00|9843.8|9833.8|9868|9858|9870|9860|9839.8|9829.8|204
1635171600000|2021-10-25 14:20:00|9868.5|9858.5|9855.3|9845.3|9868.5|9858.5|9853.8|9843.8|154
1635171900000|2021-10-25 14:25:00|9854.8|9844.8|9847.5|9837.5|9855.3|9845.3|9846.8|9836.8|135
1635172200000|2021-10-25 14:30:00|9848|9838|9855.5|9845.5|9856|9846|9844.8|9834.8|202
1635172500000|2021-10-25 14:35:00|9855.3|9845.3|9864.3|9854.3|9866.3|9856.3|9854.3|9844.3|224
1635172800000|2021-10-25 14:40:00|9865.5|9855.5|9858.3|9848.3|9868.3|9858.3|9855.8|9845.8|246
1635173100000|2021-10-25 14:45:00|9857.8|9847.8|9867.6|9857.6|9867.6|9857.6|9846.3|9836.3|276
1635173400000|2021-10-25 14:50:00|9867.4|9857.4|9880|9870|9885|9875|9866|9856|251
1635173700000|2021-10-25 14:55:00|9881.3|9871.3|9896.3|9886.3|9898.5|9888.5|9872.8|9862.8|327
1635174000000|2021-10-25 15:00:00|9895.5|9885.5|9908.3|9898.3|9912.3|9902.3|9886.8|9876.8|408
1635174300000|2021-10-25 15:05:00|9908|9898|9893.8|9883.8|9911|9901|9890.5|9880.5|302
1635174600000|2021-10-25 15:10:00|9895|9885|9883.8|9873.8|9900|9890|9882.8|9872.8|194
1635174900000|2021-10-25 15:15:00|9882.8|9872.8|9901|9891|9903|9893|9882.8|9872.8|154
1635175200000|2021-10-25 15:20:00|9901.3|9891.3|9885.3|9875.3|9901.8|9891.8|9885.3|9875.3|199
1635175500000|2021-10-25 15:25:00|9885.5|9875.5|9877|9867|9885.8|9875.8|9872.3|9862.3|181
1635175800000|2021-10-25 15:30:00|9876.8|9866.8|9866.5|9856.5|9876.8|9866.8|9866.5|9856.5|185
1635176100000|2021-10-25 15:35:00|9866.8|9856.8|9877.6|9867.6|9881.3|9871.3|9864.5|9854.5|150
1635176400000|2021-10-25 15:40:00|9877.3|9867.3|9879.5|9869.5|9881.8|9871.8|9874|9864|131
1635176700000|2021-10-25 15:45:00|9880.3|9870.3|9874.5|9864.5|9880.3|9870.3|9869.5|9859.5|188
1635177000000|2021-10-25 15:50:00|9874.3|9864.3|9866|9856|9879.5|9869.5|9865.3|9855.3|148
1635177300000|2021-10-25 15:55:00|9865|9855|9858|9848|9865.3|9855.3|9854.8|9844.8|259
1635177600000|2021-10-25 16:00:00|9857.8|9847.8|9857.3|9847.3|9859.3|9849.3|9851|9841|196
1635177900000|2021-10-25 16:05:00|9857.5|9847.5|9863.5|9853.5|9867|9857|9852.4|9842.4|206
1635178200000|2021-10-25 16:10:00|9864|9854|9863.6|9853.6|9872.8|9862.8|9863.5|9853.5|156
1635178500000|2021-10-25 16:15:00|9864.5|9854.5|9866.5|9856.5|9868.8|9858.8|9860.3|9850.3|116
1635178800000|2021-10-25 16:20:00|9867.5|9857.5|9864.5|9854.5|9873.5|9863.5|9864.5|9854.5|104
1635179100000|2021-10-25 16:25:00|9865|9855|9862.5|9852.5|9870|9860|9861.8|9851.8|109
1635179400000|2021-10-25 16:30:00|9862.8|9852.8|9863.8|9853.8|9865.5|9855.5|9860|9850|110
1635179700000|2021-10-25 16:35:00|9863.3|9853.3|9859.3|9849.3|9867.8|9857.8|9857.8|9847.8|180
1635180000000|2021-10-25 16:40:00|9858.8|9848.8|9858|9848|9866.5|9856.5|9857.5|9847.5|122
1635180300000|2021-10-25 16:45:00|9857.5|9847.5|9853.8|9843.8|9859|9849|9852.5|9842.5|163
1635180600000|2021-10-25 16:50:00|9853.3|9843.3|9853.3|9843.3|9858.5|9848.5|9852.5|9842.5|110
1635180900000|2021-10-25 16:55:00|9853|9843|9843.4|9833.4|9854|9844|9842.9|9832.9|263
1635206400000|2021-10-26 00:00:00|9886|9876|9879.6|9869.6|9886|9876|9879.6|9869.6|47
1635206700000|2021-10-26 00:05:00|9879|9869|9896.3|9886.3|9901.6|9891.6|9877.6|9867.6|120
1635207000000|2021-10-26 00:10:00|9896.6|9886.6|9886.5|9876.5|9896.6|9886.6|9883.5|9873.5|41
1635207300000|2021-10-26 00:15:00|9886.3|9876.3|9887|9877|9889.8|9879.8|9882|9872|36
1635207600000|2021-10-26 00:20:00|9887.6|9877.6|9882.8|9872.8|9887.6|9877.6|9881.3|9871.3|26
1635207900000|2021-10-26 00:25:00|9881.9|9871.9|9873.5|9863.5|9881.9|9871.9|9871|9861|33
1635208200000|2021-10-26 00:30:00|9873.3|9863.3|9869.5|9859.5|9873.3|9863.3|9868.1|9858.1|38
1635208500000|2021-10-26 00:35:00|9869.3|9859.3|9873.3|9863.3|9876.6|9866.6|9866|9856|41
1635208800000|2021-10-26 00:40:00|9873|9863|9872.8|9862.8|9873|9863|9862.9|9852.9|42
1635209100000|2021-10-26 00:45:00|9872.3|9862.3|9871.4|9861.4|9872.6|9862.6|9866.6|9856.6|45
1635209400000|2021-10-26 00:50:00|9871.6|9861.6|9868.9|9858.9|9872.1|9862.1|9868.5|9858.5|44
1635209700000|2021-10-26 00:55:00|9869.3|9859.3|9873.4|9863.4|9873.4|9863.4|9869.3|9859.3|34
1635210000000|2021-10-26 01:00:00|9873.5|9863.5|9856|9846|9879.8|9869.8|9852.9|9842.9|338
1635210300000|2021-10-26 01:05:00|9854|9844|9869.5|9859.5|9870|9860|9853.8|9843.8|220
1635210600000|2021-10-26 01:10:00|9869.9|9859.9|9896.4|9886.4|9898.5|9888.5|9869.5|9859.5|417
1635210900000|2021-10-26 01:15:00|9896|9886|9878|9868|9896.5|9886.5|9872.4|9862.4|270
1635211200000|2021-10-26 01:20:00|9878.3|9868.3|9872.1|9862.1|9887|9877|9864.5|9854.5|246
1635211500000|2021-10-26 01:25:00|9872.4|9862.4|9879.5|9869.5|9882.8|9872.8|9869|9859|188
1635211800000|2021-10-26 01:30:00|9879.4|9869.4|9856.3|9846.3|9879.4|9869.4|9855.8|9845.8|214
1635212100000|2021-10-26 01:35:00|9857|9847|9856.8|9846.8|9860.4|9850.4|9851.8|9841.8|271
1635212400000|2021-10-26 01:40:00|9857.1|9847.1|9818.9|9808.9|9858.8|9848.8|9817.9|9807.9|253
1635212700000|2021-10-26 01:45:00|9820.4|9810.4|9843|9833|9847.5|9837.5|9819.8|9809.8|456
1635213000000|2021-10-26 01:50:00|9842.8|9832.8|9835.1|9825.1|9849.3|9839.3|9834|9824|240
1635213300000|2021-10-26 01:55:00|9835.9|9825.9|9835.6|9825.6|9843.6|9833.6|9826.4|9816.4|368
1635213600000|2021-10-26 02:00:00|9835.3|9825.3|9840.8|9830.8|9843.4|9833.4|9819.6|9809.6|401
1635213900000|2021-10-26 02:05:00|9840.4|9830.4|9851.4|9841.4|9852.8|9842.8|9832.1|9822.1|218
1635214200000|2021-10-26 02:10:00|9850.9|9840.9|9870.8|9860.8|9880.8|9870.8|9850|9840|246
1635214500000|2021-10-26 02:15:00|9871|9861|9863.8|9853.8|9881.3|9871.3|9863.8|9853.8|64
1635214800000|2021-10-26 02:20:00|9864.4|9854.4|9868.5|9858.5|9868.5|9858.5|9863.1|9853.1|25
1635215100000|2021-10-26 02:25:00|9869.8|9859.8|9867.3|9857.3|9872.9|9862.9|9866.8|9856.8|35
1635215400000|2021-10-26 02:30:00|9867.5|9857.5|9876.3|9866.3|9888.1|9878.1|9867|9857|264
1635215700000|2021-10-26 02:35:00|9875.8|9865.8|9864|9854|9887.6|9877.6|9864|9854|285
1635216000000|2021-10-26 02:40:00|9863.5|9853.5|9860.5|9850.5|9874.6|9864.6|9860.1|9850.1|248
1635216300000|2021-10-26 02:45:00|9861|9851|9865.4|9855.4|9866.9|9856.9|9860.1|9850.1|173
1635216600000|2021-10-26 02:50:00|9865.1|9855.1|9881.3|9871.3|9881.3|9871.3|9863.6|9853.6|179
1635216900000|2021-10-26 02:55:00|9880.9|9870.9|9877.8|9867.8|9888.4|9878.4|9876.3|9866.3|198
1635217200000|2021-10-26 03:00:00|9878.1|9868.1|9880|9870|9886.4|9876.4|9874.1|9864.1|206
1635217500000|2021-10-26 03:05:00|9880.4|9870.4|9883.5|9873.5|9886.4|9876.4|9872.8|9862.8|216
1635217800000|2021-10-26 03:10:00|9883.3|9873.3|9881.5|9871.5|9885.1|9875.1|9875.4|9865.4|168
1635218100000|2021-10-26 03:15:00|9882.6|9872.6|9861.5|9851.5|9885.6|9875.6|9860.4|9850.4|198
1635218400000|2021-10-26 03:20:00|9861|9851|9873|9863|9873.3|9863.3|9849|9839|255
1635218700000|2021-10-26 03:25:00|9872.3|9862.3|9870.4|9860.4|9876.4|9866.4|9866.9|9856.9|152
1635219000000|2021-10-26 03:30:00|9869.4|9859.4|9864.1|9854.1|9869.5|9859.5|9862.4|9852.4|48
1635219300000|2021-10-26 03:35:00|9863.8|9853.8|9865.8|9855.8|9866.3|9856.3|9863.5|9853.5|11
1635219600000|2021-10-26 03:40:00|9864.8|9854.8|9865|9855|9866.5|9856.5|9863.5|9853.5|23
1635219900000|2021-10-26 03:45:00|9864.5|9854.5|9868.3|9858.3|9868.3|9858.3|9863.8|9853.8|27
1635220200000|2021-10-26 03:50:00|9868.6|9858.6|9867|9857|9869.8|9859.8|9864|9854|25
1635220500000|2021-10-26 03:55:00|9867.4|9857.4|9867.6|9857.6|9867.8|9857.8|9866.3|9856.3|20
1635220800000|2021-10-26 04:00:00|9867.3|9857.3|9867.9|9857.9|9868.6|9858.6|9866.6|9856.6|19
1635221100000|2021-10-26 04:05:00|9867.6|9857.6|9867.9|9857.9|9868.5|9858.5|9866.8|9856.8|17
1635221400000|2021-10-26 04:10:00|9867.6|9857.6|9863|9853|9867.6|9857.6|9862.9|9852.9|16
1635221700000|2021-10-26 04:15:00|9863.3|9853.3|9870|9860|9871.9|9861.9|9862.4|9852.4|31
1635222000000|2021-10-26 04:20:00|9870.1|9860.1|9867.9|9857.9|9870.4|9860.4|9864.5|9854.5|26
1635222300000|2021-10-26 04:25:00|9867.4|9857.4|9867.1|9857.1|9868.1|9858.1|9866.5|9856.5|18
1635222600000|2021-10-26 04:30:00|9867|9857|9866.9|9856.9|9867.5|9857.5|9864.3|9854.3|22
1635222900000|2021-10-26 04:35:00|9866.6|9856.6|9865.6|9855.6|9867.4|9857.4|9864.3|9854.3|27
1635223200000|2021-10-26 04:40:00|9865.4|9855.4|9865.6|9855.6|9868.8|9858.8|9865.4|9855.4|32
1635223500000|2021-10-26 04:45:00|9865.9|9855.9|9868.5|9858.5|9870|9860|9865.9|9855.9|23
1635223800000|2021-10-26 04:50:00|9869|9859|9870.3|9860.3|9870.8|9860.8|9869|9859|16
1635224100000|2021-10-26 04:55:00|9870.5|9860.5|9869.8|9859.8|9870.5|9860.5|9868.3|9858.3|11
1635224400000|2021-10-26 05:00:00|9869.5|9859.5|9869.6|9859.6|9869.8|9859.8|9869.4|9859.4|7
1635224700000|2021-10-26 05:05:00|9869.5|9859.5|9864.9|9854.9|9869.5|9859.5|9864.8|9854.8|17
1635225000000|2021-10-26 05:10:00|9864.8|9854.8|9865.1|9855.1|9865.1|9855.1|9864.8|9854.8|2
1635225300000|2021-10-26 05:15:00|9866|9856|9856.3|9846.3|9866|9856|9853.5|9843.5|30
1635225600000|2021-10-26 05:20:00|9856.5|9846.5|9856.5|9846.5|9858.8|9848.8|9852.1|9842.1|51
1635225900000|2021-10-26 05:25:00|9856.3|9846.3|9856.3|9846.3|9859.3|9849.3|9853.8|9843.8|32
1635226200000|2021-10-26 05:30:00|9857.3|9847.3|9819.6|9809.6|9861.5|9851.5|9814.6|9804.6|328
1635226500000|2021-10-26 05:35:00|9819.5|9809.5|9806|9796|9826.9|9816.9|9806|9796|275
1635226800000|2021-10-26 05:40:00|9806.3|9796.3|9825.1|9815.1|9825.5|9815.5|9799|9789|267
1635227100000|2021-10-26 05:45:00|9823.8|9813.8|9835.9|9825.9|9839.4|9829.4|9822.1|9812.1|296
1635227400000|2021-10-26 05:50:00|9836.8|9826.8|9837.5|9827.5|9843.6|9833.6|9828.5|9818.5|156
1635227700000|2021-10-26 05:55:00|9838.3|9828.3|9834|9824|9847.8|9837.8|9833.8|9823.8|145
1635228000000|2021-10-26 06:00:00|9833.8|9823.8|9841.6|9831.6|9841.6|9831.6|9829.5|9819.5|185
1635228300000|2021-10-26 06:05:00|9841.9|9831.9|9837.1|9827.1|9846.9|9836.9|9835.8|9825.8|174
1635228600000|2021-10-26 06:10:00|9836.6|9826.6|9843.8|9833.8|9846.3|9836.3|9833.9|9823.9|283
1635228900000|2021-10-26 06:15:00|9844.5|9834.5|9846.8|9836.8|9852|9842|9843.9|9833.9|186
1635229200000|2021-10-26 06:20:00|9847.5|9837.5|9860.6|9850.6|9861.8|9851.8|9845.8|9835.8|159
1635229500000|2021-10-26 06:25:00|9859.8|9849.8|9856.1|9846.1|9871.3|9861.3|9852.5|9842.5|241
1635229800000|2021-10-26 06:30:00|9855.5|9845.5|9857.8|9847.8|9859.6|9849.6|9849.6|9839.6|150
1635230100000|2021-10-26 06:35:00|9857.3|9847.3|9852.3|9842.3|9857.3|9847.3|9846.6|9836.6|126
1635230400000|2021-10-26 06:40:00|9851.6|9841.6|9845.3|9835.3|9852.9|9842.9|9844.3|9834.3|146
1635230700000|2021-10-26 06:45:00|9845|9835|9853.5|9843.5|9856.9|9846.9|9837.8|9827.8|126
1635231000000|2021-10-26 06:50:00|9853|9843|9845.6|9835.6|9853.6|9843.6|9841.3|9831.3|152
1635231300000|2021-10-26 06:55:00|9845.4|9835.4|9848.8|9838.8|9848.8|9838.8|9837|9827|194
1635231600000|2021-10-26 07:00:00|9848.5|9838.5|9828.3|9818.3|9848.5|9838.5|9828.3|9818.3|73
1635231900000|2021-10-26 07:05:00|9827.4|9817.4|9805|9795|9827.4|9817.4|9804.3|9794.3|98
1635232200000|2021-10-26 07:10:00|9804.8|9794.8|9814|9804|9814.5|9804.5|9804.5|9794.5|81
1635232500000|2021-10-26 07:15:00|9813.8|9803.8|9782.5|9772.5|9814|9804|9781.3|9771.3|95
1635232800000|2021-10-26 07:20:00|9782.3|9772.3|9774.3|9764.3|9789.9|9779.9|9769|9759|177
1635233100000|2021-10-26 07:25:00|9774.5|9764.5|9779.5|9769.5|9779.5|9769.5|9765.3|9755.3|94
1635233400000|2021-10-26 07:30:00|9779.8|9769.8|9776.3|9766.3|9784.5|9774.5|9776|9766|68
1635233700000|2021-10-26 07:35:00|9776|9766|9761.8|9751.8|9779.8|9769.8|9761|9751|81
1635234000000|2021-10-26 07:40:00|9762|9752|9764.5|9754.5|9766.5|9756.5|9759.3|9749.3|83
1635234300000|2021-10-26 07:45:00|9764.3|9754.3|9769|9759|9772.5|9762.5|9763|9753|56
1635234600000|2021-10-26 07:50:00|9767.6|9757.6|9753.3|9743.3|9772.5|9762.5|9749.5|9739.5|123
1635234900000|2021-10-26 07:55:00|9753|9743|9762|9752|9763.3|9753.3|9752|9742|42
1635235200000|2021-10-26 08:00:00|9762.5|9752.5|9778|9768|9781.5|9771.5|9753.8|9743.8|125
1635235500000|2021-10-26 08:05:00|9778.3|9768.3|9775.5|9765.5|9779|9769|9772|9762|39
1635235800000|2021-10-26 08:10:00|9776.3|9766.3|9787.3|9777.3|9788.6|9778.6|9776.3|9766.3|64
1635236100000|2021-10-26 08:15:00|9787.5|9777.5|9797|9787|9799|9789|9787.3|9777.3|63
1635236400000|2021-10-26 08:20:00|9798|9788|9789.5|9779.5|9798.8|9788.8|9787.8|9777.8|68
1635236700000|2021-10-26 08:25:00|9789.3|9779.3|9787.8|9777.8|9792.8|9782.8|9787.5|9777.5|50
1635237000000|2021-10-26 08:30:00|9788.5|9778.5|9781|9771|9790.8|9780.8|9781|9771|46
1635237300000|2021-10-26 08:35:00|9782|9772|9768|9758|9782|9772|9761.5|9751.5|84
1635237600000|2021-10-26 08:40:00|9767.3|9757.3|9769|9759|9771.5|9761.5|9764|9754|50
1635237900000|2021-10-26 08:45:00|9769.5|9759.5|9782.3|9772.3|9783.3|9773.3|9769.5|9759.5|63
1635238200000|2021-10-26 08:50:00|9782|9772|9778.8|9768.8|9782|9772|9776.6|9766.6|46
1635238500000|2021-10-26 08:55:00|9778.5|9768.5|9785.8|9775.8|9787.5|9777.5|9776.5|9766.5|69
1635238800000|2021-10-26 09:00:00|9784.5|9774.5|9779.3|9769.3|9787.3|9777.3|9777|9767|42
1635239100000|2021-10-26 09:05:00|9779|9769|9765.5|9755.5|9782.3|9772.3|9765.5|9755.5|25
1635239400000|2021-10-26 09:10:00|9765.3|9755.3|9774|9764|9777.5|9767.5|9763.4|9753.4|57
1635239700000|2021-10-26 09:15:00|9773.8|9763.8|9772.5|9762.5|9775|9765|9772.3|9762.3|14
1635240000000|2021-10-26 09:20:00|9773.3|9763.3|9772|9762|9776.8|9766.8|9772|9762|32
1635240300000|2021-10-26 09:25:00|9772.3|9762.3|9769.8|9759.8|9772.8|9762.8|9769.8|9759.8|20
1635240600000|2021-10-26 09:30:00|9770.3|9760.3|9761|9751|9770.5|9760.5|9756.3|9746.3|70
1635240900000|2021-10-26 09:35:00|9761.5|9751.5|9761.8|9751.8|9763.5|9753.5|9754.3|9744.3|63
1635241200000|2021-10-26 09:40:00|9762|9752|9777|9767|9777|9767|9762|9752|50
1635241500000|2021-10-26 09:45:00|9776.8|9766.8|9783|9773|9784.8|9774.8|9773.4|9763.4|73
1635241800000|2021-10-26 09:50:00|9783.5|9773.5|9785.8|9775.8|9787.8|9777.8|9783.5|9773.5|58
1635242100000|2021-10-26 09:55:00|9786|9776|9788.5|9778.5|9790|9780|9783|9773|73
1635242400000|2021-10-26 10:00:00|9788.8|9778.8|9788|9778|9797.5|9787.5|9788|9778|81
1635242700000|2021-10-26 10:05:00|9788.3|9778.3|9792.3|9782.3|9797|9787|9788.3|9778.3|65
1635243000000|2021-10-26 10:10:00|9792.8|9782.8|9788.3|9778.3|9796.3|9786.3|9788.3|9778.3|44
1635243300000|2021-10-26 10:15:00|9788.5|9778.5|9795.5|9785.5|9795.8|9785.8|9788.5|9778.5|34
1635243600000|2021-10-26 10:20:00|9795.3|9785.3|9797.8|9787.8|9803|9793|9795.3|9785.3|46
1635243900000|2021-10-26 10:25:00|9799|9789|9806.3|9796.3|9809.8|9799.8|9799|9789|101
1635244200000|2021-10-26 10:30:00|9806|9796|9798.3|9788.3|9807.8|9797.8|9796.5|9786.5|106
1635244500000|2021-10-26 10:35:00|9798|9788|9804.3|9794.3|9807.8|9797.8|9798|9788|62
1635244800000|2021-10-26 10:40:00|9804.5|9794.5|9817.5|9807.5|9817.5|9807.5|9803.5|9793.5|48
1635245100000|2021-10-26 10:45:00|9817|9807|9813.5|9803.5|9817|9807|9806.3|9796.3|78
1635245400000|2021-10-26 10:50:00|9813.3|9803.3|9811|9801|9816.8|9806.8|9811|9801|54
1635245700000|2021-10-26 10:55:00|9810.8|9800.8|9804|9794|9811.8|9801.8|9804|9794|25
1635246000000|2021-10-26 11:00:00|9804.3|9794.3|9810.3|9800.3|9811|9801|9804|9794|58
1635246300000|2021-10-26 11:05:00|9810.8|9800.8|9814|9804|9817.3|9807.3|9809.3|9799.3|71
1635246600000|2021-10-26 11:10:00|9814.5|9804.5|9814.3|9804.3|9818.8|9808.8|9811|9801|51
1635246900000|2021-10-26 11:15:00|9813.8|9803.8|9813|9803|9818.3|9808.3|9812.5|9802.5|97
1635247200000|2021-10-26 11:20:00|9813.5|9803.5|9814.3|9804.3|9818|9808|9811|9801|61
1635247500000|2021-10-26 11:25:00|9815.3|9805.3|9812.8|9802.8|9815.3|9805.3|9805.8|9795.8|91
1635247800000|2021-10-26 11:30:00|9813.5|9803.5|9820.5|9810.5|9826.5|9816.5|9813.5|9803.5|148
1635248100000|2021-10-26 11:35:00|9820.8|9810.8|9808|9798|9821|9811|9807.8|9797.8|128
1635248400000|2021-10-26 11:40:00|9810.5|9800.5|9820.5|9810.5|9821|9811|9808|9798|84
1635248700000|2021-10-26 11:45:00|9820.3|9810.3|9821.3|9811.3|9822.3|9812.3|9820|9810|45
1635249000000|2021-10-26 11:50:00|9820.8|9810.8|9820|9810|9820.8|9810.8|9816.5|9806.5|56
1635249300000|2021-10-26 11:55:00|9820.3|9810.3|9814.8|9804.8|9823|9813|9813.8|9803.8|60
1635249600000|2021-10-26 12:00:00|9815|9805|9808.3|9798.3|9820|9810|9804.1|9794.1|84
1635249900000|2021-10-26 12:05:00|9808|9798|9818.5|9808.5|9820.6|9810.6|9808|9798|89
1635250200000|2021-10-26 12:10:00|9818.3|9808.3|9814.8|9804.8|9818.3|9808.3|9806|9796|100
1635250500000|2021-10-26 12:15:00|9814|9804|9813|9803|9815.3|9805.3|9810|9800|79
1635250800000|2021-10-26 12:20:00|9812.8|9802.8|9797.8|9787.8|9812.8|9802.8|9791|9781|99
1635251100000|2021-10-26 12:25:00|9798.3|9788.3|9808|9798|9811.5|9801.5|9797.5|9787.5|115
1635251400000|2021-10-26 12:30:00|9808.3|9798.3|9816.3|9806.3|9817.8|9807.8|9806.8|9796.8|50
1635251700000|2021-10-26 12:35:00|9817|9807|9815|9805|9819|9809|9814|9804|37
1635252000000|2021-10-26 12:40:00|9815.3|9805.3|9816.5|9806.5|9817.5|9807.5|9814.5|9804.5|44
1635252300000|2021-10-26 12:45:00|9816.8|9806.8|9818.8|9808.8|9821.4|9811.4|9814.3|9804.3|59
1635252600000|2021-10-26 12:50:00|9820.1|9810.1|9833.8|9823.8|9833.8|9823.8|9819|9809|81
1635252900000|2021-10-26 12:55:00|9833.5|9823.5|9830.5|9820.5|9842|9832|9828.8|9818.8|152
1635253200000|2021-10-26 13:00:00|9830.8|9820.8|9847|9837|9854.1|9844.1|9830.8|9820.8|702
1635253500000|2021-10-26 13:05:00|9847.3|9837.3|9847.5|9837.5|9851.5|9841.5|9833.9|9823.9|509
1635253800000|2021-10-26 13:10:00|9848.6|9838.6|9819.8|9809.8|9852.8|9842.8|9817.6|9807.6|439
1635254100000|2021-10-26 13:15:00|9819.5|9809.5|9823.5|9813.5|9830|9820|9817.5|9807.5|335
1635254400000|2021-10-26 13:20:00|9823|9813|9842.3|9832.3|9843.3|9833.3|9819.3|9809.3|298
1635254700000|2021-10-26 13:25:00|9843|9833|9829.8|9819.8|9846.8|9836.8|9822.3|9812.3|300
1635255000000|2021-10-26 13:30:00|9829.5|9819.5|9807.8|9797.8|9845.4|9835.4|9806.8|9796.8|490
1635255300000|2021-10-26 13:35:00|9807.5|9797.5|9826.8|9816.8|9829.3|9819.3|9806.5|9796.5|443
1635255600000|2021-10-26 13:40:00|9827.3|9817.3|9821.8|9811.8|9830.3|9820.3|9818.6|9808.6|330
1635255900000|2021-10-26 13:45:00|9821.3|9811.3|9842|9832|9843.3|9833.3|9819.8|9809.8|299
1635256200000|2021-10-26 13:50:00|9842.3|9832.3|9839|9829|9849|9839|9836.5|9826.5|397
1635256500000|2021-10-26 13:55:00|9838.8|9828.8|9839.8|9829.8|9851.5|9841.5|9837.8|9827.8|208
1635256800000|2021-10-26 14:00:00|9839.5|9829.5|9835.5|9825.5|9846.3|9836.3|9831.5|9821.5|321
1635257100000|2021-10-26 14:05:00|9834.8|9824.8|9830|9820|9834.8|9824.8|9823.3|9813.3|310
1635257400000|2021-10-26 14:10:00|9828.5|9818.5|9841.5|9831.5|9843.8|9833.8|9828.5|9818.5|287
1635257700000|2021-10-26 14:15:00|9841.3|9831.3|9836.5|9826.5|9844.5|9834.5|9832|9822|234
1635258000000|2021-10-26 14:20:00|9837|9827|9837|9827|9843.3|9833.3|9833|9823|277
1635258300000|2021-10-26 14:25:00|9837.3|9827.3|9839.5|9829.5|9848.3|9838.3|9831.8|9821.8|291
1635258600000|2021-10-26 14:30:00|9839.8|9829.8|9854.3|9844.3|9858.5|9848.5|9837.8|9827.8|324
1635258900000|2021-10-26 14:35:00|9854|9844|9867.3|9857.3|9867.3|9857.3|9847|9837|211
1635259200000|2021-10-26 14:40:00|9867.8|9857.8|9863.8|9853.8|9877.8|9867.8|9863.8|9853.8|276
1635259500000|2021-10-26 14:45:00|9864.3|9854.3|9858.8|9848.8|9869.3|9859.3|9850.8|9840.8|224
1635259800000|2021-10-26 14:50:00|9857.8|9847.8|9850.3|9840.3|9866.3|9856.3|9849.3|9839.3|232
1635260100000|2021-10-26 14:55:00|9849.3|9839.3|9839|9829|9849.3|9839.3|9834.8|9824.8|309
1635260400000|2021-10-26 15:00:00|9839.8|9829.8|9783|9773|9839.8|9829.8|9766.5|9756.5|510
1635260700000|2021-10-26 15:05:00|9783.5|9773.5|9798|9788|9801.4|9791.4|9772.8|9762.8|291
1635261000000|2021-10-26 15:10:00|9797.8|9787.8|9790|9780|9802.3|9792.3|9783|9773|347
1635261300000|2021-10-26 15:15:00|9789.8|9779.8|9801|9791|9802|9792|9789|9779|187
1635261600000|2021-10-26 15:20:00|9800.8|9790.8|9802.5|9792.5|9812|9802|9799.8|9789.8|195
1635261900000|2021-10-26 15:25:00|9802.3|9792.3|9792.3|9782.3|9805.3|9795.3|9786.6|9776.6|150
1635262200000|2021-10-26 15:30:00|9792.5|9782.5|9779.3|9769.3|9795.4|9785.4|9777.3|9767.3|267
1635262500000|2021-10-26 15:35:00|9778.5|9768.5|9793.5|9783.5|9795.5|9785.5|9777.3|9767.3|203
1635262800000|2021-10-26 15:40:00|9793.3|9783.3|9794.5|9784.5|9797.8|9787.8|9786.8|9776.8|157
1635263100000|2021-10-26 15:45:00|9794|9784|9790.8|9780.8|9796.8|9786.8|9787.3|9777.3|126
1635263400000|2021-10-26 15:50:00|9791.5|9781.5|9797.8|9787.8|9803|9793|9789|9779|140
1635263700000|2021-10-26 15:55:00|9797.3|9787.3|9781|9771|9797.8|9787.8|9778.8|9768.8|224
1635264000000|2021-10-26 16:00:00|9780.3|9770.3|9762.3|9752.3|9780.3|9770.3|9752.4|9742.4|263
1635264300000|2021-10-26 16:05:00|9761.8|9751.8|9763.8|9753.8|9769.8|9759.8|9760.5|9750.5|123
1635264600000|2021-10-26 16:10:00|9763.3|9753.3|9760.3|9750.3|9764.8|9754.8|9751.8|9741.8|168
1635264900000|2021-10-26 16:15:00|9760|9750|9759.5|9749.5|9765.8|9755.8|9756.3|9746.3|158
1635265200000|2021-10-26 16:20:00|9759.8|9749.8|9762.8|9752.8|9764.8|9754.8|9759.8|9749.8|98
1635265500000|2021-10-26 16:25:00|9763|9753|9758|9748|9763|9753|9756.8|9746.8|166
1635265800000|2021-10-26 16:30:00|9758.3|9748.3|9776.3|9766.3|9777.5|9767.5|9752.5|9742.5|211
1635266100000|2021-10-26 16:35:00|9775.8|9765.8|9775.5|9765.5|9778|9768|9771.5|9761.5|146
1635266400000|2021-10-26 16:40:00|9775.3|9765.3|9773.5|9763.5|9775.5|9765.5|9767|9757|145
1635266700000|2021-10-26 16:45:00|9773.3|9763.3|9767.5|9757.5|9773.3|9763.3|9761.3|9751.3|272
1635267000000|2021-10-26 16:50:00|9767|9757|9763.8|9753.8|9770|9760|9762.8|9752.8|224
1635267300000|2021-10-26 16:55:00|9764|9754|9768.1|9758.1|9770.4|9760.4|9758.4|9748.4|227
1635292800000|2021-10-27 00:00:00|9775.4|9765.4|9784|9774|9784.3|9774.3|9774.1|9764.1|23
1635293100000|2021-10-27 00:05:00|9783.6|9773.6|9779.8|9769.8|9783.9|9773.9|9778|9768|24
1635293400000|2021-10-27 00:10:00|9779.6|9769.6|9781|9771|9784.4|9774.4|9779.6|9769.6|19
1635293700000|2021-10-27 00:15:00|9780.8|9770.8|9777.8|9767.8|9785.9|9775.9|9777.8|9767.8|27
1635294000000|2021-10-27 00:20:00|9778|9768|9780|9770|9780.8|9770.8|9777.9|9767.9|21
1635294300000|2021-10-27 00:25:00|9779.1|9769.1|9779|9769|9780.3|9770.3|9777.3|9767.3|19
1635294600000|2021-10-27 00:30:00|9779.5|9769.5|9790|9780|9797.1|9787.1|9779.5|9769.5|59
1635294900000|2021-10-27 00:35:00|9789|9779|9792.4|9782.4|9792.4|9782.4|9786.3|9776.3|40
1635295200000|2021-10-27 00:40:00|9792.9|9782.9|9793.3|9783.3|9794.5|9784.5|9792.6|9782.6|18
1635295500000|2021-10-27 00:45:00|9792.9|9782.9|9790.8|9780.8|9792.9|9782.9|9790|9780|55
1635295800000|2021-10-27 00:50:00|9790.4|9780.4|9778|9768|9790.8|9780.8|9777.9|9767.9|52
1635296100000|2021-10-27 00:55:00|9778.1|9768.1|9778.8|9768.8|9782.3|9772.3|9777.8|9767.8|74
1635296400000|2021-10-27 01:00:00|9779.1|9769.1|9802.5|9792.5|9808.3|9798.3|9778.5|9768.5|616
1635296700000|2021-10-27 01:05:00|9803|9793|9805.3|9795.3|9809|9799|9795|9785|347
1635297000000|2021-10-27 01:10:00|9804.9|9794.9|9811.9|9801.9|9819.8|9809.8|9799.5|9789.5|391
1635297300000|2021-10-27 01:15:00|9812.1|9802.1|9798.1|9788.1|9813.1|9803.1|9795|9785|384
1635297600000|2021-10-27 01:20:00|9798|9788|9789.3|9779.3|9798.3|9788.3|9784.9|9774.9|273
1635297900000|2021-10-27 01:25:00|9789.8|9779.8|9787.6|9777.6|9791.6|9781.6|9779|9769|322
1635298200000|2021-10-27 01:30:00|9788|9778|9771.1|9761.1|9789.5|9779.5|9770.3|9760.3|273
1635298500000|2021-10-27 01:35:00|9771.5|9761.5|9792.5|9782.5|9799.4|9789.4|9771.5|9761.5|285
1635298800000|2021-10-27 01:40:00|9793.5|9783.5|9792|9782|9800|9790|9789.4|9779.4|195
1635299100000|2021-10-27 01:45:00|9791.8|9781.8|9772.3|9762.3|9791.8|9781.8|9771.8|9761.8|281
1635299400000|2021-10-27 01:50:00|9772.6|9762.6|9756|9746|9772.9|9762.9|9749.8|9739.8|378
1635299700000|2021-10-27 01:55:00|9755.5|9745.5|9756.4|9746.4|9770.5|9760.5|9754.8|9744.8|412
1635300000000|2021-10-27 02:00:00|9756|9746|9780.1|9770.1|9780.5|9770.5|9751|9741|345
1635300300000|2021-10-27 02:05:00|9780.4|9770.4|9760.4|9750.4|9783.4|9773.4|9760.3|9750.3|290
1635300600000|2021-10-27 02:10:00|9760.8|9750.8|9754.5|9744.5|9766.5|9756.5|9754|9744|347
1635300900000|2021-10-27 02:15:00|9754.6|9744.6|9755.5|9745.5|9758.8|9748.8|9752.9|9742.9|62
1635301200000|2021-10-27 02:20:00|9755.3|9745.3|9752.6|9742.6|9757.6|9747.6|9750.6|9740.6|56
1635301500000|2021-10-27 02:25:00|9753|9743|9750.3|9740.3|9755.3|9745.3|9750.3|9740.3|49
1635301800000|2021-10-27 02:30:00|9749.9|9739.9|9743.8|9733.8|9758.1|9748.1|9738.1|9728.1|365
1635302100000|2021-10-27 02:35:00|9743.5|9733.5|9777.5|9767.5|9780|9770|9740.5|9730.5|294
1635302400000|2021-10-27 02:40:00|9777.4|9767.4|9768.5|9758.5|9777.4|9767.4|9766.5|9756.5|184
1635302700000|2021-10-27 02:45:00|9768.4|9758.4|9774.5|9764.5|9774.5|9764.5|9759.1|9749.1|135
1635303000000|2021-10-27 02:50:00|9775|9765|9775.4|9765.4|9781.3|9771.3|9767.1|9757.1|179
1635303300000|2021-10-27 02:55:00|9775.6|9765.6|9781.3|9771.3|9781.5|9771.5|9772.3|9762.3|116
1635303600000|2021-10-27 03:00:00|9781.6|9771.6|9777.1|9767.1|9784.3|9774.3|9773.5|9763.5|171
1635303900000|2021-10-27 03:05:00|9777.4|9767.4|9767.8|9757.8|9778.8|9768.8|9759.3|9749.3|160
1635304200000|2021-10-27 03:10:00|9767.5|9757.5|9782.3|9772.3|9783.4|9773.4|9758.5|9748.5|231
1635304500000|2021-10-27 03:15:00|9781.9|9771.9|9786.9|9776.9|9793.8|9783.8|9778.9|9768.9|266
1635304800000|2021-10-27 03:20:00|9787.3|9777.3|9784.1|9774.1|9796.8|9786.8|9782.4|9772.4|309
1635305100000|2021-10-27 03:25:00|9784.4|9774.4|9776.1|9766.1|9791|9781|9773.6|9763.6|199
1635305400000|2021-10-27 03:30:00|9775.9|9765.9|9775.4|9765.4|9778|9768|9773.8|9763.8|57
1635305700000|2021-10-27 03:35:00|9775.1|9765.1|9769.6|9759.6|9775.1|9765.1|9768.5|9758.5|69
1635306000000|2021-10-27 03:40:00|9770|9760|9763.5|9753.5|9770.1|9760.1|9760.5|9750.5|61
1635306300000|2021-10-27 03:45:00|9763.8|9753.8|9765.3|9755.3|9765.3|9755.3|9761|9751|50
1635306600000|2021-10-27 03:50:00|9765.5|9755.5|9767.3|9757.3|9767.3|9757.3|9763.8|9753.8|25
1635306900000|2021-10-27 03:55:00|9766.8|9756.8|9761.8|9751.8|9767|9757|9761.8|9751.8|18
1635307200000|2021-10-27 04:00:00|9761|9751|9755.9|9745.9|9761|9751|9755|9745|34
1635307500000|2021-10-27 04:05:00|9755.8|9745.8|9762.6|9752.6|9763|9753|9755.8|9745.8|25
1635307800000|2021-10-27 04:10:00|9762.5|9752.5|9761|9751|9762.5|9752.5|9759.4|9749.4|15
1635308100000|2021-10-27 04:15:00|9761.4|9751.4|9764.8|9754.8|9764.8|9754.8|9760.5|9750.5|18
1635308400000|2021-10-27 04:20:00|9764.3|9754.3|9763|9753|9765.5|9755.5|9761.5|9751.5|20
1635308700000|2021-10-27 04:25:00|9763.6|9753.6|9763.9|9753.9|9765.5|9755.5|9762.6|9752.6|34
1635309000000|2021-10-27 04:30:00|9764.4|9754.4|9761|9751|9764.5|9754.5|9759.5|9749.5|31
1635309300000|2021-10-27 04:35:00|9760.5|9750.5|9761.9|9751.9|9762.8|9752.8|9759.3|9749.3|19
1635309600000|2021-10-27 04:40:00|9761.8|9751.8|9766.3|9756.3|9766.4|9756.4|9761.8|9751.8|19
1635309900000|2021-10-27 04:45:00|9767|9757|9766.5|9756.5|9767|9757|9762.8|9752.8|25
1635310200000|2021-10-27 04:50:00|9766|9756|9767.8|9757.8|9768|9758|9762|9752|34
1635310500000|2021-10-27 04:55:00|9767.5|9757.5|9766.5|9756.5|9767.5|9757.5|9765|9755|24
1635310800000|2021-10-27 05:00:00|9766.1|9756.1|9761|9751|9766.1|9756.1|9760.1|9750.1|40
1635311100000|2021-10-27 05:05:00|9760.8|9750.8|9758.3|9748.3|9761.8|9751.8|9757.6|9747.6|17
1635311400000|2021-10-27 05:10:00|9758.4|9748.4|9760.3|9750.3|9762.5|9752.5|9757.5|9747.5|43
1635311700000|2021-10-27 05:15:00|9759.9|9749.9|9757.3|9747.3|9759.9|9749.9|9751.6|9741.6|58
1635312000000|2021-10-27 05:20:00|9757.8|9747.8|9756.1|9746.1|9758.5|9748.5|9753.6|9743.6|51
1635312300000|2021-10-27 05:25:00|9756.8|9746.8|9749.1|9739.1|9762.6|9752.6|9749.1|9739.1|68
1635312600000|2021-10-27 05:30:00|9753|9743|9736.6|9726.6|9754.5|9744.5|9727.3|9717.3|416
1635312900000|2021-10-27 05:35:00|9737.1|9727.1|9722.3|9712.3|9742.5|9732.5|9714.9|9704.9|374
1635313200000|2021-10-27 05:40:00|9722.5|9712.5|9701.6|9691.6|9722.5|9712.5|9698|9688|342
1635313500000|2021-10-27 05:45:00|9701.5|9691.5|9719.6|9709.6|9729.3|9719.3|9700.8|9690.8|335
1635313800000|2021-10-27 05:50:00|9720.4|9710.4|9713.3|9703.3|9733.8|9723.8|9712.3|9702.3|243
1635314100000|2021-10-27 05:55:00|9712.8|9702.8|9704|9694|9712.8|9702.8|9694|9684|283
1635314400000|2021-10-27 06:00:00|9703.9|9693.9|9688.6|9678.6|9718.8|9708.8|9674.4|9664.4|378
1635314700000|2021-10-27 06:05:00|9688.5|9678.5|9679.4|9669.4|9699.3|9689.3|9672.8|9662.8|363
1635315000000|2021-10-27 06:10:00|9680.3|9670.3|9678.8|9668.8|9683.8|9673.8|9658|9648|418
1635315300000|2021-10-27 06:15:00|9678.6|9668.6|9701.3|9691.3|9702.1|9692.1|9674|9664|284
1635315600000|2021-10-27 06:20:00|9701.1|9691.1|9672.1|9662.1|9703.3|9693.3|9671.6|9661.6|203
1635315900000|2021-10-27 06:25:00|9672.3|9662.3|9683|9673|9687.5|9677.5|9670.8|9660.8|222
1635316200000|2021-10-27 06:30:00|9683.4|9673.4|9659.6|9649.6|9688.3|9678.3|9658.6|9648.6|268
1635316500000|2021-10-27 06:35:00|9659.4|9649.4|9672.8|9662.8|9678.1|9668.1|9658.6|9648.6|300
1635316800000|2021-10-27 06:40:00|9672.5|9662.5|9682.9|9672.9|9685.8|9675.8|9666.5|9656.5|221
1635317100000|2021-10-27 06:45:00|9683.1|9673.1|9662|9652|9688.9|9678.9|9658.5|9648.5|294
1635317400000|2021-10-27 06:50:00|9661.8|9651.8|9661.6|9651.6|9665.9|9655.9|9659.5|9649.5|233
1635317700000|2021-10-27 06:55:00|9662.1|9652.1|9649|9639|9666.8|9656.8|9649|9639|133
1635318000000|2021-10-27 07:00:00|9647|9637|9668.3|9658.3|9671.3|9661.3|9646.1|9636.1|147
1635318300000|2021-10-27 07:05:00|9667.8|9657.8|9674.5|9664.5|9682.3|9672.3|9667.8|9657.8|80
1635318600000|2021-10-27 07:10:00|9675.9|9665.9|9684.3|9674.3|9692.6|9682.6|9675.9|9665.9|136
1635318900000|2021-10-27 07:15:00|9684|9674|9677.8|9667.8|9684|9674|9675.9|9665.9|33
1635319200000|2021-10-27 07:20:00|9678|9668|9683.3|9673.3|9683.8|9673.8|9677|9667|41
1635319500000|2021-10-27 07:25:00|9682.5|9672.5|9666.5|9656.5|9686|9676|9666.5|9656.5|59
1635319800000|2021-10-27 07:30:00|9666|9656|9673.5|9663.5|9674.8|9664.8|9657.3|9647.3|85
1635320100000|2021-10-27 07:35:00|9674.3|9664.3|9683.3|9673.3|9688.1|9678.1|9672.3|9662.3|63
1635320400000|2021-10-27 07:40:00|9682.5|9672.5|9677.8|9667.8|9684.8|9674.8|9672.3|9662.3|80
1635320700000|2021-10-27 07:45:00|9678|9668|9671.8|9661.8|9679.3|9669.3|9671.3|9661.3|83
1635321000000|2021-10-27 07:50:00|9672.3|9662.3|9671.5|9661.5|9676.3|9666.3|9670.8|9660.8|67
1635321300000|2021-10-27 07:55:00|9671.8|9661.8|9677|9667|9678.8|9668.8|9669.8|9659.8|73
1635321600000|2021-10-27 08:00:00|9678.5|9668.5|9661.5|9651.5|9684.6|9674.6|9661.5|9651.5|108
1635321900000|2021-10-27 08:05:00|9662.3|9652.3|9655.3|9645.3|9665.3|9655.3|9648|9638|149
1635322200000|2021-10-27 08:10:00|9655.5|9645.5|9662.8|9652.8|9664.3|9654.3|9649.5|9639.5|68
1635322500000|2021-10-27 08:15:00|9662.5|9652.5|9653.5|9643.5|9667.1|9657.1|9653.3|9643.3|56
1635322800000|2021-10-27 08:20:00|9654|9644|9655.8|9645.8|9659.3|9649.3|9650.8|9640.8|63
1635323100000|2021-10-27 08:25:00|9656.8|9646.8|9656|9646|9661.3|9651.3|9655.8|9645.8|62
1635323400000|2021-10-27 08:30:00|9655.5|9645.5|9632.8|9622.8|9655.5|9645.5|9631.3|9621.3|120
1635323700000|2021-10-27 08:35:00|9633|9623|9638|9628|9646|9636|9631.3|9621.3|104
1635324000000|2021-10-27 08:40:00|9637.5|9627.5|9635.5|9625.5|9640.8|9630.8|9618.8|9608.8|184
1635324300000|2021-10-27 08:45:00|9634.8|9624.8|9644.3|9634.3|9656.3|9646.3|9634.8|9624.8|150
1635324600000|2021-10-27 08:50:00|9644.5|9634.5|9659.3|9649.3|9662.3|9652.3|9644.5|9634.5|91
1635324900000|2021-10-27 08:55:00|9659.8|9649.8|9652.8|9642.8|9661|9651|9647.5|9637.5|111
1635325200000|2021-10-27 09:00:00|9652.5|9642.5|9649.8|9639.8|9652.5|9642.5|9625.8|9615.8|194
1635325500000|2021-10-27 09:05:00|9649|9639|9650.8|9640.8|9650.8|9640.8|9640.8|9630.8|67
1635325800000|2021-10-27 09:10:00|9650.3|9640.3|9665.3|9655.3|9667.5|9657.5|9650.3|9640.3|45
1635326100000|2021-10-27 09:15:00|9664.8|9654.8|9667.3|9657.3|9677.5|9667.5|9655.3|9645.3|122
1635326400000|2021-10-27 09:20:00|9667.8|9657.8|9656.8|9646.8|9670.9|9660.9|9656|9646|105
1635326700000|2021-10-27 09:25:00|9657.3|9647.3|9649|9639|9660.3|9650.3|9649|9639|68
1635327000000|2021-10-27 09:30:00|9649.3|9639.3|9650|9640|9656.6|9646.6|9648|9638|63
1635327300000|2021-10-27 09:35:00|9649.5|9639.5|9646.8|9636.8|9649.5|9639.5|9641|9631|67
1635327600000|2021-10-27 09:40:00|9647.8|9637.8|9657.3|9647.3|9658|9648|9647.8|9637.8|39
1635327900000|2021-10-27 09:45:00|9658|9648|9655.3|9645.3|9659|9649|9655|9645|45
1635328200000|2021-10-27 09:50:00|9655.8|9645.8|9650.1|9640.1|9665.5|9655.5|9649.8|9639.8|70
1635328500000|2021-10-27 09:55:00|9650.4|9640.4|9661.5|9651.5|9662.5|9652.5|9649|9639|81
1635328800000|2021-10-27 10:00:00|9661.3|9651.3|9649.5|9639.5|9671|9661|9647|9637|107
1635329100000|2021-10-27 10:05:00|9649.8|9639.8|9641.8|9631.8|9649.8|9639.8|9641.3|9631.3|57
1635329400000|2021-10-27 10:10:00|9641.5|9631.5|9631.3|9621.3|9646.3|9636.3|9629.4|9619.4|63
1635329700000|2021-10-27 10:15:00|9630.3|9620.3|9612.8|9602.8|9630.3|9620.3|9612.8|9602.8|111
1635330000000|2021-10-27 10:20:00|9613|9603|9607|9597|9615.9|9605.9|9601.3|9591.3|101
1635330300000|2021-10-27 10:25:00|9607.5|9597.5|9603.3|9593.3|9609.5|9599.5|9596.8|9586.8|119
1635330600000|2021-10-27 10:30:00|9604|9594|9612.8|9602.8|9615|9605|9604|9594|39
1635330900000|2021-10-27 10:35:00|9613.3|9603.3|9612.3|9602.3|9614.3|9604.3|9603.5|9593.5|65
1635331200000|2021-10-27 10:40:00|9612.8|9602.8|9611.8|9601.8|9613.5|9603.5|9607.3|9597.3|49
1635331500000|2021-10-27 10:45:00|9611.3|9601.3|9610.8|9600.8|9619|9609|9608.8|9598.8|66
1635331800000|2021-10-27 10:50:00|9610.3|9600.3|9597.3|9587.3|9610.8|9600.8|9595.8|9585.8|74
1635332100000|2021-10-27 10:55:00|9596.8|9586.8|9601.1|9591.1|9606|9596|9596.5|9586.5|78
1635332400000|2021-10-27 11:00:00|9601.3|9591.3|9608|9598|9609|9599|9598.8|9588.8|103
1635332700000|2021-10-27 11:05:00|9608.3|9598.3|9613.8|9603.8|9617.5|9607.5|9608.3|9598.3|38
1635333000000|2021-10-27 11:10:00|9613|9603|9610|9600|9613.8|9603.8|9604.8|9594.8|40
1635333300000|2021-10-27 11:15:00|9609.8|9599.8|9596.5|9586.5|9612.3|9602.3|9595.8|9585.8|76
1635333600000|2021-10-27 11:20:00|9597.3|9587.3|9604.8|9594.8|9607.5|9597.5|9593|9583|64
1635333900000|2021-10-27 11:25:00|9604.6|9594.6|9606|9596|9606|9596|9593|9583|96
1635334200000|2021-10-27 11:30:00|9606.3|9596.3|9606.3|9596.3|9615.3|9605.3|9599.6|9589.6|136
1635334500000|2021-10-27 11:35:00|9606.1|9596.1|9626.5|9616.5|9629.4|9619.4|9606.1|9596.1|125
1635334800000|2021-10-27 11:40:00|9627|9617|9623.8|9613.8|9630|9620|9622.5|9612.5|53
1635335100000|2021-10-27 11:45:00|9623.5|9613.5|9619.3|9609.3|9628.3|9618.3|9615.4|9605.4|65
1635335400000|2021-10-27 11:50:00|9618.5|9608.5|9608|9598|9620|9610|9605.5|9595.5|74
1635335700000|2021-10-27 11:55:00|9609|9599|9607.8|9597.8|9618.6|9608.6|9604|9594|102
1635336000000|2021-10-27 12:00:00|9606.5|9596.5|9597.3|9587.3|9609.8|9599.8|9593|9583|129
1635336300000|2021-10-27 12:05:00|9596.5|9586.5|9613.3|9603.3|9616|9606|9596.3|9586.3|131
1635336600000|2021-10-27 12:10:00|9613|9603|9627.8|9617.8|9627.8|9617.8|9612|9602|109
1635336900000|2021-10-27 12:15:00|9626.9|9616.9|9623.3|9613.3|9635.5|9625.5|9618.3|9608.3|187
1635337200000|2021-10-27 12:20:00|9623|9613|9609.5|9599.5|9624.8|9614.8|9607.4|9597.4|68
1635337500000|2021-10-27 12:25:00|9611.5|9601.5|9616.3|9606.3|9617.8|9607.8|9604.3|9594.3|98
1635337800000|2021-10-27 12:30:00|9615.5|9605.5|9604.3|9594.3|9619.3|9609.3|9603.9|9593.9|144
1635338100000|2021-10-27 12:35:00|9604|9594|9604.8|9594.8|9612.3|9602.3|9592.5|9582.5|136
1635338400000|2021-10-27 12:40:00|9604|9594|9605.3|9595.3|9612.5|9602.5|9601|9591|72
1635338700000|2021-10-27 12:45:00|9605.5|9595.5|9603.3|9593.3|9609.6|9599.6|9597.5|9587.5|110
1635339000000|2021-10-27 12:50:00|9603.5|9593.5|9598.1|9588.1|9604.6|9594.6|9593|9583|99
1635339300000|2021-10-27 12:55:00|9598.4|9588.4|9591.9|9581.9|9601.3|9591.3|9589|9579|92
1635339600000|2021-10-27 13:00:00|9591.6|9581.6|9566.5|9556.5|9591.9|9581.9|9552.8|9542.8|479
1635339900000|2021-10-27 13:05:00|9566.3|9556.3|9542.3|9532.3|9574.5|9564.5|9542.1|9532.1|432
1635340200000|2021-10-27 13:10:00|9541.8|9531.8|9529.3|9519.3|9548.9|9538.9|9515.5|9505.5|555
1635340500000|2021-10-27 13:15:00|9529|9519|9516|9506|9532.5|9522.5|9510.8|9500.8|378
1635340800000|2021-10-27 13:20:00|9515|9505|9558.5|9548.5|9559.5|9549.5|9513.8|9503.8|468
1635341100000|2021-10-27 13:25:00|9557|9547|9575.3|9565.3|9577.3|9567.3|9547.3|9537.3|340
1635341400000|2021-10-27 13:30:00|9574.8|9564.8|9552.8|9542.8|9575|9565|9551|9541|449
1635341700000|2021-10-27 13:35:00|9552|9542|9569.8|9559.8|9576.4|9566.4|9551|9541|440
1635342000000|2021-10-27 13:40:00|9568.4|9558.4|9564.3|9554.3|9586|9576|9563.5|9553.5|404
1635342300000|2021-10-27 13:45:00|9565|9555|9578.3|9568.3|9580.5|9570.5|9563.5|9553.5|435
1635342600000|2021-10-27 13:50:00|9577.8|9567.8|9590.5|9580.5|9593.5|9583.5|9576.8|9566.8|356
1635342900000|2021-10-27 13:55:00|9590.8|9580.8|9585|9575|9594.5|9584.5|9576.3|9566.3|245
1635343200000|2021-10-27 14:00:00|9585.3|9575.3|9609|9599|9614.3|9604.3|9585.3|9575.3|334
1635343500000|2021-10-27 14:05:00|9608.8|9598.8|9613.8|9603.8|9615.3|9605.3|9592.3|9582.3|378
1635343800000|2021-10-27 14:10:00|9613.3|9603.3|9583.8|9573.8|9615.3|9605.3|9583.3|9573.3|414
1635344100000|2021-10-27 14:15:00|9583.5|9573.5|9585.3|9575.3|9600.6|9590.6|9582.3|9572.3|288
1635344400000|2021-10-27 14:20:00|9584.8|9574.8|9582|9572|9595|9585|9577|9567|311
1635344700000|2021-10-27 14:25:00|9582.5|9572.5|9584.8|9574.8|9595.4|9585.4|9577|9567|318
1635345000000|2021-10-27 14:30:00|9583.5|9573.5|9607|9597|9611|9601|9576.8|9566.8|288
1635345300000|2021-10-27 14:35:00|9606.5|9596.5|9576|9566|9607.5|9597.5|9576|9566|365
1635345600000|2021-10-27 14:40:00|9575.5|9565.5|9575.3|9565.3|9578.8|9568.8|9564.6|9554.6|382
1635345900000|2021-10-27 14:45:00|9574.8|9564.8|9570|9560|9582.3|9572.3|9563.8|9553.8|366
1635346200000|2021-10-27 14:50:00|9569.5|9559.5|9572|9562|9592.3|9582.3|9569|9559|355
1635346500000|2021-10-27 14:55:00|9571.5|9561.5|9569.5|9559.5|9590.5|9580.5|9569.5|9559.5|377
1635346800000|2021-10-27 15:00:00|9571|9561|9586.3|9576.3|9593.8|9583.8|9570.3|9560.3|200
1635347100000|2021-10-27 15:05:00|9585.8|9575.8|9576|9566|9595|9585|9574.8|9564.8|270
1635347400000|2021-10-27 15:10:00|9576.5|9566.5|9575.5|9565.5|9581.5|9571.5|9568.5|9558.5|216
1635347700000|2021-10-27 15:15:00|9575.8|9565.8|9574.3|9564.3|9582.8|9572.8|9572.8|9562.8|156
1635348000000|2021-10-27 15:20:00|9574.5|9564.5|9567.3|9557.3|9575.8|9565.8|9566.5|9556.5|165
1635348300000|2021-10-27 15:25:00|9567.5|9557.5|9554.5|9544.5|9573|9563|9554.5|9544.5|206
1635348600000|2021-10-27 15:30:00|9555.5|9545.5|9561.8|9551.8|9571.8|9561.8|9555.5|9545.5|185
1635348900000|2021-10-27 15:35:00|9562.5|9552.5|9551|9541|9562.5|9552.5|9550.3|9540.3|167
1635349200000|2021-10-27 15:40:00|9550.8|9540.8|9554.8|9544.8|9565.5|9555.5|9550.8|9540.8|152
1635349500000|2021-10-27 15:45:00|9554.3|9544.3|9555|9545|9558.8|9548.8|9546.5|9536.5|223
1635349800000|2021-10-27 15:50:00|9555.3|9545.3|9558.8|9548.8|9563.5|9553.5|9553.3|9543.3|111
1635350100000|2021-10-27 15:55:00|9558.3|9548.3|9549.8|9539.8|9558.8|9548.8|9547.5|9537.5|89
1635350400000|2021-10-27 16:00:00|9550.3|9540.3|9551.8|9541.8|9557.3|9547.3|9549.3|9539.3|166
1635350700000|2021-10-27 16:05:00|9551.5|9541.5|9556.5|9546.5|9564.3|9554.3|9550.3|9540.3|192
1635351000000|2021-10-27 16:10:00|9556.3|9546.3|9556|9546|9558.8|9548.8|9555|9545|122
1635351300000|2021-10-27 16:15:00|9556.5|9546.5|9542|9532|9557.5|9547.5|9542|9532|130
1635351600000|2021-10-27 16:20:00|9543|9533|9560|9550|9562|9552|9541|9531|190
1635351900000|2021-10-27 16:25:00|9559.8|9549.8|9579.3|9569.3|9585.4|9575.4|9559|9549|264
1635352200000|2021-10-27 16:30:00|9578|9568|9576.8|9566.8|9582.5|9572.5|9570.5|9560.5|226
1635352500000|2021-10-27 16:35:00|9577|9567|9571.5|9561.5|9577.8|9567.8|9568|9558|205
1635352800000|2021-10-27 16:40:00|9572.5|9562.5|9569.5|9559.5|9575.8|9565.8|9566.8|9556.8|245
1635353100000|2021-10-27 16:45:00|9568.8|9558.8|9570.8|9560.8|9570.8|9560.8|9562.5|9552.5|115
1635353400000|2021-10-27 16:50:00|9570.3|9560.3|9568.5|9558.5|9574.8|9564.8|9565.5|9555.5|168
1635353700000|2021-10-27 16:55:00|9568.8|9558.8|9566.1|9556.1|9571.9|9561.9|9564.6|9554.6|139
1635379200000|2021-10-28 00:00:00|9561.9|9551.9|9559.6|9549.6|9565.5|9555.5|9559.6|9549.6|19
1635379500000|2021-10-28 00:05:00|9559.1|9549.1|9559|9549|9561.4|9551.4|9547.8|9537.8|59
1635379800000|2021-10-28 00:10:00|9559.3|9549.3|9548|9538|9559.8|9549.8|9541.3|9531.3|64
1635380100000|2021-10-28 00:15:00|9548.5|9538.5|9549|9539|9551.3|9541.3|9547|9537|55
1635380400000|2021-10-28 00:20:00|9549.3|9539.3|9551.5|9541.5|9551.9|9541.9|9549.3|9539.3|39
1635380700000|2021-10-28 00:25:00|9552.3|9542.3|9554.6|9544.6|9558.9|9548.9|9549|9539|46
1635381000000|2021-10-28 00:30:00|9554.4|9544.4|9540.5|9530.5|9555.3|9545.3|9532.8|9522.8|68
1635381300000|2021-10-28 00:35:00|9541|9531|9540.3|9530.3|9543.6|9533.6|9534.3|9524.3|61
1635381600000|2021-10-28 00:40:00|9539.9|9529.9|9538.4|9528.4|9545.4|9535.4|9536.5|9526.5|53
1635381900000|2021-10-28 00:45:00|9538.5|9528.5|9532.6|9522.6|9543.6|9533.6|9531.9|9521.9|36
1635382200000|2021-10-28 00:50:00|9533.9|9523.9|9529.8|9519.8|9537.1|9527.1|9529|9519|33
1635382500000|2021-10-28 00:55:00|9530.5|9520.5|9541.4|9531.4|9541.4|9531.4|9530.4|9520.4|58
1635382800000|2021-10-28 01:00:00|9541.8|9531.8|9547.5|9537.5|9565|9555|9530.4|9520.4|596
1635383100000|2021-10-28 01:05:00|9547.3|9537.3|9548|9538|9564|9554|9543.5|9533.5|342
1635383400000|2021-10-28 01:10:00|9547.8|9537.8|9551|9541|9553.5|9543.5|9534.9|9524.9|355
1635383700000|2021-10-28 01:15:00|9550.9|9540.9|9568.1|9558.1|9570.5|9560.5|9550|9540|357
1635384000000|2021-10-28 01:20:00|9567.6|9557.6|9564.6|9554.6|9569.3|9559.3|9556.8|9546.8|372
1635384300000|2021-10-28 01:25:00|9564.8|9554.8|9560.6|9550.6|9569.5|9559.5|9560.3|9550.3|233
1635384600000|2021-10-28 01:30:00|9560.9|9550.9|9552.5|9542.5|9575.8|9565.8|9552.5|9542.5|281
1635384900000|2021-10-28 01:35:00|9552.8|9542.8|9548.8|9538.8|9559.8|9549.8|9539.4|9529.4|296
1635385200000|2021-10-28 01:40:00|9548.5|9538.5|9533|9523|9552.1|9542.1|9530.3|9520.3|249
1635385500000|2021-10-28 01:45:00|9532.8|9522.8|9524.4|9514.4|9536.9|9526.9|9521.8|9511.8|200
1635385800000|2021-10-28 01:50:00|9524|9514|9520.9|9510.9|9532.4|9522.4|9517.6|9507.6|274
1635386100000|2021-10-28 01:55:00|9520.8|9510.8|9513.3|9503.3|9528.3|9518.3|9505.6|9495.6|304
1635386400000|2021-10-28 02:00:00|9513.4|9503.4|9532.4|9522.4|9535.8|9525.8|9511.6|9501.6|257
1635386700000|2021-10-28 02:05:00|9533|9523|9520.8|9510.8|9545.5|9535.5|9520.5|9510.5|336
1635387000000|2021-10-28 02:10:00|9521|9511|9531.5|9521.5|9535.5|9525.5|9513.1|9503.1|352
1635387300000|2021-10-28 02:15:00|9533.6|9523.6|9531.8|9521.8|9539.5|9529.5|9531.8|9521.8|52
1635387600000|2021-10-28 02:20:00|9531.5|9521.5|9524.8|9514.8|9532.3|9522.3|9522.6|9512.6|72
1635387900000|2021-10-28 02:25:00|9524.3|9514.3|9516.3|9506.3|9525.5|9515.5|9516|9506|42
1635388200000|2021-10-28 02:30:00|9516.4|9506.4|9525.5|9515.5|9525.5|9515.5|9508.6|9498.6|318
1635388500000|2021-10-28 02:35:00|9525.8|9515.8|9523.5|9513.5|9527.4|9517.4|9509|9499|327
1635388800000|2021-10-28 02:40:00|9523.3|9513.3|9541.3|9531.3|9545.8|9535.8|9520.6|9510.6|286
1635389100000|2021-10-28 02:45:00|9541.8|9531.8|9568.1|9558.1|9581.4|9571.4|9541.8|9531.8|441
1635389400000|2021-10-28 02:50:00|9567.5|9557.5|9602.5|9592.5|9603.9|9593.9|9566.1|9556.1|419
1635389700000|2021-10-28 02:55:00|9603|9593|9593.8|9583.8|9607.1|9597.1|9580.3|9570.3|394
1635390000000|2021-10-28 03:00:00|9594|9584|9584.6|9574.6|9598.3|9588.3|9572.9|9562.9|294
1635390300000|2021-10-28 03:05:00|9585.3|9575.3|9597|9587|9601.5|9591.5|9585.3|9575.3|224
1635390600000|2021-10-28 03:10:00|9596.3|9586.3|9590|9580|9607.3|9597.3|9580.9|9570.9|332
1635390900000|2021-10-28 03:15:00|9590.8|9580.8|9578.3|9568.3|9593.5|9583.5|9577.8|9567.8|355
1635391200000|2021-10-28 03:20:00|9578|9568|9581.5|9571.5|9585.6|9575.6|9570.8|9560.8|242
1635391500000|2021-10-28 03:25:00|9581|9571|9580|9570|9582.9|9572.9|9576.1|9566.1|152
1635391800000|2021-10-28 03:30:00|9579.8|9569.8|9581.1|9571.1|9583.1|9573.1|9577.3|9567.3|60
1635392100000|2021-10-28 03:35:00|9581.8|9571.8|9578|9568|9582.4|9572.4|9578|9568|46
1635392400000|2021-10-28 03:40:00|9577.8|9567.8|9579.5|9569.5|9581.6|9571.6|9576.3|9566.3|37
1635392700000|2021-10-28 03:45:00|9579|9569|9579.8|9569.8|9580.1|9570.1|9576.9|9566.9|24
1635393000000|2021-10-28 03:50:00|9579.9|9569.9|9581.8|9571.8|9581.9|9571.9|9579.9|9569.9|18
1635393300000|2021-10-28 03:55:00|9581.9|9571.9|9580.8|9570.8|9583|9573|9580.5|9570.5|14
1635393600000|2021-10-28 04:00:00|9580.5|9570.5|9579.6|9569.6|9580.5|9570.5|9578.4|9568.4|20
1635393900000|2021-10-28 04:05:00|9580|9570|9579.5|9569.5|9580.3|9570.3|9579|9569|9
1635394200000|2021-10-28 04:10:00|9580|9570|9593.4|9583.4|9594.4|9584.4|9580|9570|36
1635394500000|2021-10-28 04:15:00|9593.6|9583.6|9593.4|9583.4|9595.4|9585.4|9591.4|9581.4|24
1635394800000|2021-10-28 04:20:00|9593.9|9583.9|9591.5|9581.5|9593.9|9583.9|9591.3|9581.3|27
1635395100000|2021-10-28 04:25:00|9591.4|9581.4|9597.1|9587.1|9597.9|9587.9|9591.4|9581.4|34
1635395400000|2021-10-28 04:30:00|9596.9|9586.9|9591.5|9581.5|9596.9|9586.9|9589.8|9579.8|46
1635395700000|2021-10-28 04:35:00|9591.8|9581.8|9596.1|9586.1|9596.1|9586.1|9591.8|9581.8|20
1635396000000|2021-10-28 04:40:00|9596.6|9586.6|9602.6|9592.6|9602.8|9592.8|9594.9|9584.9|31
1635396300000|2021-10-28 04:45:00|9603.6|9593.6|9610|9600|9610.8|9600.8|9603.6|9593.6|35
1635396600000|2021-10-28 04:50:00|9610.8|9600.8|9608.8|9598.8|9610.8|9600.8|9604.3|9594.3|67
1635396900000|2021-10-28 04:55:00|9609|9599|9619.8|9609.8|9619.8|9609.8|9607.6|9597.6|33
1635397200000|2021-10-28 05:00:00|9619.9|9609.9|9621|9611|9624.4|9614.4|9619.9|9609.9|43
1635397500000|2021-10-28 05:05:00|9621.3|9611.3|9617.3|9607.3|9622.9|9612.9|9617.3|9607.3|47
1635397800000|2021-10-28 05:10:00|9617|9607|9617.6|9607.6|9618.4|9608.4|9615|9605|46
1635398100000|2021-10-28 05:15:00|9617.8|9607.8|9613.6|9603.6|9618.1|9608.1|9612.3|9602.3|27
1635398400000|2021-10-28 05:20:00|9613.4|9603.4|9609.3|9599.3|9613.6|9603.6|9607.1|9597.1|26
1635398700000|2021-10-28 05:25:00|9609.8|9599.8|9616.6|9606.6|9616.8|9606.8|9609.8|9599.8|25
1635399000000|2021-10-28 05:30:00|9616|9606|9618.4|9608.4|9653|9643|9616|9606|563
1635399300000|2021-10-28 05:35:00|9617.9|9607.9|9610.5|9600.5|9619.8|9609.8|9604.3|9594.3|283
1635399600000|2021-10-28 05:40:00|9610.3|9600.3|9663.8|9653.8|9663.8|9653.8|9610.3|9600.3|472
1635399900000|2021-10-28 05:45:00|9664|9654|9693.6|9683.6|9696.9|9686.9|9663.8|9653.8|472
1635400200000|2021-10-28 05:50:00|9693.5|9683.5|9706.4|9696.4|9709.3|9699.3|9674.8|9664.8|394
1635400500000|2021-10-28 05:55:00|9705.9|9695.9|9730|9720|9730|9720|9694.5|9684.5|360
1635400800000|2021-10-28 06:00:00|9729.5|9719.5|9708.6|9698.6|9736.8|9726.8|9692.5|9682.5|603
1635401100000|2021-10-28 06:05:00|9708.5|9698.5|9691|9681|9708.5|9698.5|9677|9667|484
1635401400000|2021-10-28 06:10:00|9688.8|9678.8|9706.6|9696.6|9710.1|9700.1|9674.9|9664.9|438
1635401700000|2021-10-28 06:15:00|9706.8|9696.8|9703|9693|9712.4|9702.4|9695|9685|438
1635402000000|2021-10-28 06:20:00|9703.8|9693.8|9696.1|9686.1|9712.6|9702.6|9690.4|9680.4|442
1635402300000|2021-10-28 06:25:00|9696|9686|9694.4|9684.4|9701.3|9691.3|9688.8|9678.8|328
1635402600000|2021-10-28 06:30:00|9694.5|9684.5|9676.3|9666.3|9694.8|9684.8|9668.6|9658.6|377
1635402900000|2021-10-28 06:35:00|9676.9|9666.9|9670.9|9660.9|9682.1|9672.1|9661.8|9651.8|519
1635403200000|2021-10-28 06:40:00|9670.8|9660.8|9670.9|9660.9|9676.9|9666.9|9662.3|9652.3|344
1635403500000|2021-10-28 06:45:00|9671|9661|9697.3|9687.3|9698.6|9688.6|9669.6|9659.6|470
1635403800000|2021-10-28 06:50:00|9696|9686|9687.4|9677.4|9700.3|9690.3|9682.3|9672.3|373
1635404100000|2021-10-28 06:55:00|9688.1|9678.1|9683|9673|9694.3|9684.3|9681|9671|350
1635404400000|2021-10-28 07:00:00|9682.8|9672.8|9689.8|9679.8|9692|9682|9674.3|9664.3|146
1635404700000|2021-10-28 07:05:00|9690|9680|9682|9672|9691.3|9681.3|9680.1|9670.1|67
1635405000000|2021-10-28 07:10:00|9682.3|9672.3|9677.3|9667.3|9686.8|9676.8|9676.8|9666.8|61
1635405300000|2021-10-28 07:15:00|9677|9667|9688.5|9678.5|9694.8|9684.8|9677|9667|65
1635405600000|2021-10-28 07:20:00|9689|9679|9680.5|9670.5|9695.3|9685.3|9679.8|9669.8|109
1635405900000|2021-10-28 07:25:00|9680.8|9670.8|9671.8|9661.8|9686.4|9676.4|9669.3|9659.3|94
1635406200000|2021-10-28 07:30:00|9671.5|9661.5|9666|9656|9679|9669|9662.3|9652.3|93
1635406500000|2021-10-28 07:35:00|9665.8|9655.8|9676.8|9666.8|9682.5|9672.5|9665.8|9655.8|93
1635406800000|2021-10-28 07:40:00|9677|9667|9673.5|9663.5|9677.8|9667.8|9668.8|9658.8|79
1635407100000|2021-10-28 07:45:00|9674|9664|9678.5|9668.5|9686|9676|9674|9664|80
1635407400000|2021-10-28 07:50:00|9678.8|9668.8|9670.3|9660.3|9678.8|9668.8|9669.3|9659.3|52
1635407700000|2021-10-28 07:55:00|9669.8|9659.8|9654.5|9644.5|9669.8|9659.8|9650.8|9640.8|100
1635408000000|2021-10-28 08:00:00|9654.8|9644.8|9674|9664|9674|9664|9651.5|9641.5|142
1635408300000|2021-10-28 08:05:00|9673.8|9663.8|9692.8|9682.8|9693.8|9683.8|9665|9655|122
1635408600000|2021-10-28 08:10:00|9692.3|9682.3|9691.3|9681.3|9694|9684|9688.3|9678.3|95
1635408900000|2021-10-28 08:15:00|9691.5|9681.5|9700.3|9690.3|9709.3|9699.3|9689.8|9679.8|87
1635409200000|2021-10-28 08:20:00|9699.8|9689.8|9685.8|9675.8|9699.8|9689.8|9685.3|9675.3|70
1635409500000|2021-10-28 08:25:00|9685.3|9675.3|9688.5|9678.5|9689.5|9679.5|9674.5|9664.5|117
1635409800000|2021-10-28 08:30:00|9688.3|9678.3|9684.5|9674.5|9694.3|9684.3|9683.3|9673.3|61
1635410100000|2021-10-28 08:35:00|9684.8|9674.8|9679.8|9669.8|9684.8|9674.8|9678.8|9668.8|86
1635410400000|2021-10-28 08:40:00|9679.5|9669.5|9678|9668|9681.3|9671.3|9676.8|9666.8|63
1635410700000|2021-10-28 08:45:00|9677.9|9667.9|9689.5|9679.5|9689.5|9679.5|9674|9664|83
1635411000000|2021-10-28 08:50:00|9689|9679|9676.3|9666.3|9693.5|9683.5|9666|9656|145
1635411300000|2021-10-28 08:55:00|9675.5|9665.5|9670.8|9660.8|9675.8|9665.8|9668.5|9658.5|87
1635411600000|2021-10-28 09:00:00|9670.5|9660.5|9667.3|9657.3|9672.5|9662.5|9664.8|9654.8|133
1635411900000|2021-10-28 09:05:00|9666.3|9656.3|9667.3|9657.3|9679.8|9669.8|9665.8|9655.8|107
1635412200000|2021-10-28 09:10:00|9666.8|9656.8|9658|9648|9669.5|9659.5|9656.8|9646.8|112
1635412500000|2021-10-28 09:15:00|9657.8|9647.8|9666.1|9656.1|9666.1|9656.1|9651.8|9641.8|109
1635412800000|2021-10-28 09:20:00|9665.6|9655.6|9677.3|9667.3|9677.3|9667.3|9665.3|9655.3|78
1635413100000|2021-10-28 09:25:00|9677.5|9667.5|9674.5|9664.5|9683.3|9673.3|9672.5|9662.5|63
1635413400000|2021-10-28 09:30:00|9674|9664|9661.8|9651.8|9674|9664|9661.5|9651.5|49
1635413700000|2021-10-28 09:35:00|9662.3|9652.3|9664|9654|9665.8|9655.8|9659.5|9649.5|27
1635414000000|2021-10-28 09:40:00|9664.8|9654.8|9670.5|9660.5|9671|9661|9664.8|9654.8|37
1635414300000|2021-10-28 09:45:00|9670.8|9660.8|9666.8|9656.8|9671.8|9661.8|9666.8|9656.8|55
1635414600000|2021-10-28 09:50:00|9666|9656|9662.8|9652.8|9667.8|9657.8|9661.3|9651.3|48
1635414900000|2021-10-28 09:55:00|9663|9653|9664|9654|9667.5|9657.5|9662.8|9652.8|70
1635415200000|2021-10-28 10:00:00|9663.8|9653.8|9665.3|9655.3|9666.5|9656.5|9663|9653|55
1635415500000|2021-10-28 10:05:00|9665.5|9655.5|9668.8|9658.8|9669.8|9659.8|9663.8|9653.8|70
1635415800000|2021-10-28 10:10:00|9668.9|9658.9|9657.8|9647.8|9670.8|9660.8|9657.8|9647.8|65
1635416100000|2021-10-28 10:15:00|9657.3|9647.3|9658.8|9648.8|9662.5|9652.5|9648.5|9638.5|92
1635416400000|2021-10-28 10:20:00|9659|9649|9657|9647|9661.5|9651.5|9654|9644|102
1635416700000|2021-10-28 10:25:00|9656.8|9646.8|9668|9658|9671|9661|9656.8|9646.8|80
1635417000000|2021-10-28 10:30:00|9667.5|9657.5|9662.5|9652.5|9667.5|9657.5|9659.5|9649.5|47
1635417300000|2021-10-28 10:35:00|9662.8|9652.8|9661.5|9651.5|9666.4|9656.4|9657.5|9647.5|67
1635417600000|2021-10-28 10:40:00|9661.3|9651.3|9655.8|9645.8|9662|9652|9654.4|9644.4|59
1635417900000|2021-10-28 10:45:00|9656|9646|9662|9652|9663.8|9653.8|9655.8|9645.8|59
1635418200000|2021-10-28 10:50:00|9662.3|9652.3|9672|9662|9678.8|9668.8|9662.3|9652.3|62
1635418500000|2021-10-28 10:55:00|9672.3|9662.3|9668.5|9658.5|9673.5|9663.5|9665.3|9655.3|55
1635418800000|2021-10-28 11:00:00|9668.3|9658.3|9672.5|9662.5|9674|9664|9659|9649|106
1635419100000|2021-10-28 11:05:00|9672.3|9662.3|9673.3|9663.3|9675|9665|9668|9658|87
1635419400000|2021-10-28 11:10:00|9673.5|9663.5|9680.1|9670.1|9684|9674|9673.5|9663.5|93
1635419700000|2021-10-28 11:15:00|9680|9670|9663|9653|9680|9670|9662.3|9652.3|83
1635420000000|2021-10-28 11:20:00|9662|9652|9667.8|9657.8|9668.6|9658.6|9653.9|9643.9|91
1635420300000|2021-10-28 11:25:00|9668|9658|9676|9666|9676.8|9666.8|9668|9658|68
1635420600000|2021-10-28 11:30:00|9676.5|9666.5|9678.3|9668.3|9683.5|9673.5|9666.8|9656.8|151
1635420900000|2021-10-28 11:35:00|9678.8|9668.8|9674.5|9664.5|9682.5|9672.5|9672.8|9662.8|127
1635421200000|2021-10-28 11:40:00|9675|9665|9668|9658|9675.3|9665.3|9663.3|9653.3|78
1635421500000|2021-10-28 11:45:00|9668.3|9658.3|9670.3|9660.3|9671.5|9661.5|9663.8|9653.8|98
1635421800000|2021-10-28 11:50:00|9670|9660|9671|9661|9674.5|9664.5|9666.8|9656.8|102
1635422100000|2021-10-28 11:55:00|9671.1|9661.1|9671.5|9661.5|9675|9665|9668.5|9658.5|69
1635422400000|2021-10-28 12:00:00|9671.8|9661.8|9651.8|9641.8|9674.8|9664.8|9647|9637|140
1635422700000|2021-10-28 12:05:00|9652|9642|9663.8|9653.8|9670.8|9660.8|9652|9642|152
1635423000000|2021-10-28 12:10:00|9664|9654|9657.5|9647.5|9667.3|9657.3|9646.8|9636.8|131
1635423300000|2021-10-28 12:15:00|9657.8|9647.8|9648.8|9638.8|9664.3|9654.3|9648.8|9638.8|155
1635423600000|2021-10-28 12:20:00|9649|9639|9651.8|9641.8|9661.3|9651.3|9644.5|9634.5|130
1635423900000|2021-10-28 12:25:00|9651.3|9641.3|9649|9639|9651.8|9641.8|9644.5|9634.5|88
1635424200000|2021-10-28 12:30:00|9649.3|9639.3|9658.6|9648.6|9660|9650|9647.1|9637.1|198
1635424500000|2021-10-28 12:35:00|9658.4|9648.4|9648.3|9638.3|9661.5|9651.5|9642.8|9632.8|145
1635424800000|2021-10-28 12:40:00|9648.8|9638.8|9647.3|9637.3|9658.8|9648.8|9646.8|9636.8|181
1635425100000|2021-10-28 12:45:00|9647|9637|9623|9613|9648.5|9638.5|9616.3|9606.3|288
1635425400000|2021-10-28 12:50:00|9622.8|9612.8|9627.8|9617.8|9630|9620|9616.5|9606.5|199
1635425700000|2021-10-28 12:55:00|9627.5|9617.5|9650.3|9640.3|9650.3|9640.3|9611.3|9601.3|210
1635426000000|2021-10-28 13:00:00|9650.5|9640.5|9653.3|9643.3|9662.3|9652.3|9640.3|9630.3|641
1635426300000|2021-10-28 13:05:00|9652.8|9642.8|9650.3|9640.3|9652.8|9642.8|9631.5|9621.5|453
1635426600000|2021-10-28 13:10:00|9652|9642|9675.5|9665.5|9678.8|9668.8|9648.8|9638.8|432
1635426900000|2021-10-28 13:15:00|9676|9666|9699.3|9689.3|9703.5|9693.5|9669|9659|507
1635427200000|2021-10-28 13:20:00|9699.5|9689.5|9673|9663|9704.5|9694.5|9672.5|9662.5|492
1635427500000|2021-10-28 13:25:00|9672.8|9662.8|9657.3|9647.3|9672.8|9662.8|9647.8|9637.8|574
1635427800000|2021-10-28 13:30:00|9657.5|9647.5|9629.5|9619.5|9670.3|9660.3|9618.5|9608.5|626
1635428100000|2021-10-28 13:35:00|9630|9620|9649.5|9639.5|9655|9645|9627|9617|484
1635428400000|2021-10-28 13:40:00|9649.8|9639.8|9661.5|9651.5|9667|9657|9649.8|9639.8|361
1635428700000|2021-10-28 13:45:00|9661.8|9651.8|9646.8|9636.8|9665.5|9655.5|9641.3|9631.3|312
1635429000000|2021-10-28 13:50:00|9647|9637|9672.5|9662.5|9673.3|9663.3|9647|9637|350
1635429300000|2021-10-28 13:55:00|9672|9662|9669|9659|9677.5|9667.5|9658.5|9648.5|441
1635429600000|2021-10-28 14:00:00|9669.5|9659.5|9648|9638|9673|9663|9644.8|9634.8|409
1635429900000|2021-10-28 14:05:00|9648.5|9638.5|9647|9637|9656.5|9646.5|9645.8|9635.8|315
1635430200000|2021-10-28 14:10:00|9646.8|9636.8|9651|9641|9661.8|9651.8|9646.8|9636.8|295
1635430500000|2021-10-28 14:15:00|9650.8|9640.8|9656.5|9646.5|9660.3|9650.3|9648.3|9638.3|313
1635430800000|2021-10-28 14:20:00|9656.3|9646.3|9657|9647|9671.5|9661.5|9653.5|9643.5|371
1635431100000|2021-10-28 14:25:00|9656.8|9646.8|9660.8|9650.8|9668.8|9658.8|9655|9645|238
1635431400000|2021-10-28 14:30:00|9661|9651|9657.8|9647.8|9672.3|9662.3|9656.5|9646.5|270
1635431700000|2021-10-28 14:35:00|9657.3|9647.3|9656.5|9646.5|9660.3|9650.3|9649.8|9639.8|242
1635432000000|2021-10-28 14:40:00|9657.5|9647.5|9654.8|9644.8|9662|9652|9641.8|9631.8|225
1635432300000|2021-10-28 14:45:00|9654.3|9644.3|9669.1|9659.1|9674.5|9664.5|9649.5|9639.5|279
1635432600000|2021-10-28 14:50:00|9669|9659|9666.3|9656.3|9672.3|9662.3|9665.8|9655.8|295
1635432900000|2021-10-28 14:55:00|9666.5|9656.5|9668.5|9658.5|9669|9659|9661.5|9651.5|201
1635433200000|2021-10-28 15:00:00|9668.3|9658.3|9693.8|9683.8|9698|9688|9668.3|9658.3|259
1635433500000|2021-10-28 15:05:00|9695|9685|9686.8|9676.8|9697.9|9687.9|9680|9670|273
1635433800000|2021-10-28 15:10:00|9687.3|9677.3|9673|9663|9687.3|9677.3|9672.8|9662.8|259
1635434100000|2021-10-28 15:15:00|9672.8|9662.8|9668.8|9658.8|9673.3|9663.3|9656.8|9646.8|312
1635434400000|2021-10-28 15:20:00|9668.5|9658.5|9663.9|9653.9|9671.8|9661.8|9658.3|9648.3|239
1635434700000|2021-10-28 15:25:00|9663.8|9653.8|9670|9660|9674.9|9664.9|9659.8|9649.8|191
1635435000000|2021-10-28 15:30:00|9669.8|9659.8|9664.5|9654.5|9675.5|9665.5|9662.3|9652.3|148
1635435300000|2021-10-28 15:35:00|9664.8|9654.8|9673.3|9663.3|9675.5|9665.5|9663.8|9653.8|128
1635435600000|2021-10-28 15:40:00|9673.8|9663.8|9678.5|9668.5|9679|9669|9671|9661|143
1635435900000|2021-10-28 15:45:00|9678.3|9668.3|9659.5|9649.5|9680.3|9670.3|9659.3|9649.3|320
1635436200000|2021-10-28 15:50:00|9659.8|9649.8|9664.3|9654.3|9664.8|9654.8|9657.8|9647.8|148
1635436500000|2021-10-28 15:55:00|9664.5|9654.5|9667|9657|9667.5|9657.5|9661.8|9651.8|103
1635436800000|2021-10-28 16:00:00|9667.3|9657.3|9664.5|9654.5|9669.6|9659.6|9658.3|9648.3|166
1635437100000|2021-10-28 16:05:00|9663.8|9653.8|9665.3|9655.3|9666|9656|9658.8|9648.8|158
1635437400000|2021-10-28 16:10:00|9664.8|9654.8|9654.3|9644.3|9665.8|9655.8|9653.8|9643.8|140
1635437700000|2021-10-28 16:15:00|9654.5|9644.5|9658.3|9648.3|9659.8|9649.8|9650.8|9640.8|125
1635438000000|2021-10-28 16:20:00|9657.8|9647.8|9659|9649|9660|9650|9656.8|9646.8|139
1635438300000|2021-10-28 16:25:00|9658.8|9648.8|9662.5|9652.5|9664|9654|9658.3|9648.3|93
1635438600000|2021-10-28 16:30:00|9662.8|9652.8|9671.8|9661.8|9675.3|9665.3|9662.8|9652.8|151
1635438900000|2021-10-28 16:35:00|9672.3|9662.3|9675.3|9665.3|9683.5|9673.5|9672.3|9662.3|174
1635439200000|2021-10-28 16:40:00|9675.5|9665.5|9667.8|9657.8|9676.3|9666.3|9666.3|9656.3|115
1635439500000|2021-10-28 16:45:00|9667.3|9657.3|9666.8|9656.8|9669.8|9659.8|9662|9652|154
1635439800000|2021-10-28 16:50:00|9666|9656|9659|9649|9668.5|9658.5|9658.3|9648.3|167
1635440100000|2021-10-28 16:55:00|9659.3|9649.3|9653.6|9643.6|9660.4|9650.4|9650.1|9640.1|190
1635465600000|2021-10-29 00:00:00|9642.6|9632.6|9647.5|9637.5|9648.4|9638.4|9641.5|9631.5|19
1635465900000|2021-10-29 00:05:00|9647.4|9637.4|9669.8|9659.8|9669.8|9659.8|9647.4|9637.4|43
1635466200000|2021-10-29 00:10:00|9669.5|9659.5|9659.5|9649.5|9669.5|9659.5|9659|9649|34
1635466500000|2021-10-29 00:15:00|9659.8|9649.8|9658.8|9648.8|9662.5|9652.5|9658.1|9648.1|60
1635466800000|2021-10-29 00:20:00|9659.1|9649.1|9658.3|9648.3|9660.3|9650.3|9655.9|9645.9|38
1635467100000|2021-10-29 00:25:00|9658|9648|9651.8|9641.8|9659.5|9649.5|9651.8|9641.8|27
1635467400000|2021-10-29 00:30:00|9651.3|9641.3|9648.4|9638.4|9651.3|9641.3|9643.3|9633.3|44
1635467700000|2021-10-29 00:35:00|9648|9638|9649.3|9639.3|9651.9|9641.9|9647.8|9637.8|39
1635468000000|2021-10-29 00:40:00|9649.6|9639.6|9659.5|9649.5|9659.8|9649.8|9649.1|9639.1|56
1635468300000|2021-10-29 00:45:00|9659.8|9649.8|9655.6|9645.6|9661.1|9651.1|9655.5|9645.5|65
1635468600000|2021-10-29 00:50:00|9654.3|9644.3|9651.4|9641.4|9654.3|9644.3|9649|9639|64
1635468900000|2021-10-29 00:55:00|9653|9643|9657.3|9647.3|9657.6|9647.6|9651.5|9641.5|64
1635469200000|2021-10-29 01:00:00|9658.1|9648.1|9636|9626|9659|9649|9633.3|9623.3|425
1635469500000|2021-10-29 01:05:00|9636.5|9626.5|9629.6|9619.6|9652|9642|9625.9|9615.9|382
1635469800000|2021-10-29 01:10:00|9630.3|9620.3|9642.4|9632.4|9642.6|9632.6|9624|9614|307
1635470100000|2021-10-29 01:15:00|9640.8|9630.8|9638|9628|9648.5|9638.5|9636.1|9626.1|263
1635470400000|2021-10-29 01:20:00|9637.9|9627.9|9638.1|9628.1|9647|9637|9628.5|9618.5|307
1635470700000|2021-10-29 01:25:00|9638.5|9628.5|9647.5|9637.5|9649.8|9639.8|9631.3|9621.3|282
1635471000000|2021-10-29 01:30:00|9647|9637|9663.8|9653.8|9671|9661|9644.8|9634.8|316
1635471300000|2021-10-29 01:35:00|9663.9|9653.9|9670.3|9660.3|9685.1|9675.1|9660.4|9650.4|365
1635471600000|2021-10-29 01:40:00|9670|9660|9665.8|9655.8|9672|9662|9658.8|9648.8|321
1635471900000|2021-10-29 01:45:00|9665.5|9655.5|9673.5|9663.5|9675|9665|9651.5|9641.5|388
1635472200000|2021-10-29 01:50:00|9672.6|9662.6|9673.5|9663.5|9679.6|9669.6|9668.8|9658.8|364
1635472500000|2021-10-29 01:55:00|9674|9664|9660.5|9650.5|9675.8|9665.8|9660.3|9650.3|269
1635472800000|2021-10-29 02:00:00|9660.8|9650.8|9658.5|9648.5|9671.5|9661.5|9658|9648|212
1635473100000|2021-10-29 02:05:00|9658|9648|9636.1|9626.1|9658.4|9648.4|9634.6|9624.6|284
1635473400000|2021-10-29 02:10:00|9637.3|9627.3|9657.6|9647.6|9661|9651|9637.3|9627.3|444
1635473700000|2021-10-29 02:15:00|9657.1|9647.1|9655.4|9645.4|9658.4|9648.4|9654|9644|48
1635474000000|2021-10-29 02:20:00|9655.9|9645.9|9655.1|9645.1|9657|9647|9653.9|9643.9|44
1635474300000|2021-10-29 02:25:00|9654.6|9644.6|9654.8|9644.8|9657.8|9647.8|9652|9642|54
1635474600000|2021-10-29 02:30:00|9655|9645|9652.8|9642.8|9655.8|9645.8|9645.5|9635.5|332
1635474900000|2021-10-29 02:35:00|9652.5|9642.5|9655.3|9645.3|9661.8|9651.8|9643.6|9633.6|233
1635475200000|2021-10-29 02:40:00|9655.5|9645.5|9655|9645|9661|9651|9654.8|9644.8|244
1635475500000|2021-10-29 02:45:00|9653.8|9643.8|9666|9656|9669.4|9659.4|9653.4|9643.4|220
1635475800000|2021-10-29 02:50:00|9666.3|9656.3|9661.9|9651.9|9672.4|9662.4|9661|9651|195
1635476100000|2021-10-29 02:55:00|9662|9652|9658|9648|9664.6|9654.6|9654|9644|203
1635476400000|2021-10-29 03:00:00|9657.5|9647.5|9648.1|9638.1|9657.5|9647.5|9643.5|9633.5|284
1635476700000|2021-10-29 03:05:00|9647.8|9637.8|9650.5|9640.5|9662.5|9652.5|9646.8|9636.8|282
1635477000000|2021-10-29 03:10:00|9651.5|9641.5|9663.3|9653.3|9664.1|9654.1|9650.4|9640.4|256
1635477300000|2021-10-29 03:15:00|9663.6|9653.6|9657.3|9647.3|9664.3|9654.3|9653.1|9643.1|395
1635477600000|2021-10-29 03:20:00|9657.8|9647.8|9656.8|9646.8|9667.6|9657.6|9656.3|9646.3|329
1635477900000|2021-10-29 03:25:00|9656.3|9646.3|9658.9|9648.9|9666.3|9656.3|9655.5|9645.5|212
1635478200000|2021-10-29 03:30:00|9659|9649|9655|9645|9659.5|9649.5|9653.9|9643.9|34
1635478500000|2021-10-29 03:35:00|9655.3|9645.3|9657.1|9647.1|9657.3|9647.3|9655.3|9645.3|10
1635478800000|2021-10-29 03:40:00|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|9656.6|9646.6|1
1635479100000|2021-10-29 03:45:00|9656.5|9646.5|9654.4|9644.4|9656.5|9646.5|9654.4|9644.4|12
1635479400000|2021-10-29 03:50:00|9653.8|9643.8|9655.5|9645.5|9655.5|9645.5|9653.8|9643.8|6
1635479700000|2021-10-29 03:55:00|9656|9646|9656.8|9646.8|9656.8|9646.8|9653.1|9643.1|17
1635480000000|2021-10-29 04:00:00|9655.5|9645.5|9655.4|9645.4|9656.3|9646.3|9654.5|9644.5|12
1635480300000|2021-10-29 04:05:00|9655|9645|9654.4|9644.4|9656.1|9646.1|9654.3|9644.3|16
1635480600000|2021-10-29 04:10:00|9654.9|9644.9|9654.4|9644.4|9656.3|9646.3|9654.3|9644.3|12
1635480900000|2021-10-29 04:15:00|9654.6|9644.6|9653.5|9643.5|9655.4|9645.4|9653.5|9643.5|11
1635481200000|2021-10-29 04:20:00|9653.3|9643.3|9652.8|9642.8|9653.5|9643.5|9652.8|9642.8|6
1635481500000|2021-10-29 04:25:00|9652.6|9642.6|9648|9638|9653.5|9643.5|9647.8|9637.8|17
1635481800000|2021-10-29 04:30:00|9648.1|9638.1|9643|9633|9648.1|9638.1|9641.8|9631.8|11
1635482100000|2021-10-29 04:35:00|9643.1|9633.1|9644.5|9634.5|9644.9|9634.9|9643.1|9633.1|13
1635482400000|2021-10-29 04:40:00|9644.8|9634.8|9637.5|9627.5|9645|9635|9637.5|9627.5|29
1635482700000|2021-10-29 04:45:00|9637.3|9627.3|9634.4|9624.4|9637.3|9627.3|9625.8|9615.8|57
1635483000000|2021-10-29 04:50:00|9634|9624|9635.8|9625.8|9635.8|9625.8|9633.3|9623.3|18
1635483300000|2021-10-29 04:55:00|9635.4|9625.4|9627.3|9617.3|9635.4|9625.4|9626.1|9616.1|29
1635483600000|2021-10-29 05:00:00|9627|9617|9631.1|9621.1|9632.8|9622.8|9622.8|9612.8|27
1635483900000|2021-10-29 05:05:00|9630.9|9620.9|9627.1|9617.1|9632|9622|9623.6|9613.6|42
1635484200000|2021-10-29 05:10:00|9627|9617|9629.1|9619.1|9633.4|9623.4|9622.6|9612.6|38
1635484500000|2021-10-29 05:15:00|9629|9619|9637.8|9627.8|9637.8|9627.8|9623.3|9613.3|49
1635484800000|2021-10-29 05:20:00|9637.3|9627.3|9636.1|9626.1|9641.1|9631.1|9635|9625|47
1635485100000|2021-10-29 05:25:00|9635.8|9625.8|9634.6|9624.6|9638.5|9628.5|9634.5|9624.5|28
1635485400000|2021-10-29 05:30:00|9634.9|9624.9|9628.4|9618.4|9640|9630|9621.4|9611.4|404
1635485700000|2021-10-29 05:35:00|9628.9|9618.9|9633.5|9623.5|9634.5|9624.5|9620.4|9610.4|313
1635486000000|2021-10-29 05:40:00|9633.9|9623.9|9627.6|9617.6|9639.1|9629.1|9627|9617|292
1635486300000|2021-10-29 05:45:00|9627.3|9617.3|9627.9|9617.9|9628.9|9618.9|9624.6|9614.6|131
1635486600000|2021-10-29 05:50:00|9628.4|9618.4|9634.5|9624.5|9637.1|9627.1|9627.4|9617.4|110
1635486900000|2021-10-29 05:55:00|9634.3|9624.3|9638.4|9628.4|9644|9634|9631|9621|176
1635487200000|2021-10-29 06:00:00|9638.9|9628.9|9635|9625|9647.1|9637.1|9629.9|9619.9|218
1635487500000|2021-10-29 06:05:00|9634.5|9624.5|9641|9631|9642.1|9632.1|9629.6|9619.6|166
1635487800000|2021-10-29 06:10:00|9640.4|9630.4|9642.8|9632.8|9650.9|9640.9|9629.4|9619.4|529
1635488100000|2021-10-29 06:15:00|9642.1|9632.1|9641.3|9631.3|9642.8|9632.8|9636.4|9626.4|380
1635488400000|2021-10-29 06:20:00|9641.6|9631.6|9643|9633|9646.3|9636.3|9636.8|9626.8|426
1635488700000|2021-10-29 06:25:00|9643.4|9633.4|9624.1|9614.1|9644.4|9634.4|9621.9|9611.9|316
1635489000000|2021-10-29 06:30:00|9624.5|9614.5|9625.1|9615.1|9630.3|9620.3|9621.4|9611.4|349
1635489300000|2021-10-29 06:35:00|9625.8|9615.8|9596.1|9586.1|9625.8|9615.8|9593|9583|249
1635489600000|2021-10-29 06:40:00|9595.5|9585.5|9594.4|9584.4|9596.8|9586.8|9592.3|9582.3|196
1635489900000|2021-10-29 06:45:00|9595|9585|9558|9548|9596|9586|9557.4|9547.4|262
1635490200000|2021-10-29 06:50:00|9560.1|9550.1|9566.4|9556.4|9576.9|9566.9|9551|9541|316
1635490500000|2021-10-29 06:55:00|9564.5|9554.5|9589.8|9579.8|9598.8|9588.8|9564.5|9554.5|227
1635490800000|2021-10-29 07:00:00|9587.5|9577.5|9584.8|9574.8|9591.9|9581.9|9576.5|9566.5|140
1635491100000|2021-10-29 07:05:00|9583.8|9573.8|9597|9587|9597|9587|9582.3|9572.3|124
1635491400000|2021-10-29 07:10:00|9597.8|9587.8|9598.3|9588.3|9598.3|9588.3|9586|9576|157
1635491700000|2021-10-29 07:15:00|9598.5|9588.5|9591.5|9581.5|9601|9591|9585.8|9575.8|140
1635492000000|2021-10-29 07:20:00|9591.3|9581.3|9586.5|9576.5|9599.5|9589.5|9580.3|9570.3|185
1635492300000|2021-10-29 07:25:00|9587|9577|9559|9549|9587|9577|9558.5|9548.5|239
1635492600000|2021-10-29 07:30:00|9559.3|9549.3|9555.8|9545.8|9559.3|9549.3|9539.3|9529.3|154
1635492900000|2021-10-29 07:35:00|9555.5|9545.5|9548.8|9538.8|9559.5|9549.5|9544|9534|112
1635493200000|2021-10-29 07:40:00|9548.5|9538.5|9556.5|9546.5|9559.5|9549.5|9541.6|9531.6|88
1635493500000|2021-10-29 07:45:00|9556|9546|9564.5|9554.5|9564.8|9554.8|9552|9542|73
1635493800000|2021-10-29 07:50:00|9564.8|9554.8|9562.8|9552.8|9566.5|9556.5|9559.3|9549.3|58
1635494100000|2021-10-29 07:55:00|9563|9553|9566|9556|9574|9564|9562.8|9552.8|89
1635494400000|2021-10-29 08:00:00|9564.9|9554.9|9561|9551|9571.5|9561.5|9559.9|9549.9|76
1635494700000|2021-10-29 08:05:00|9561.5|9551.5|9574|9564|9578|9568|9561.3|9551.3|87
1635495000000|2021-10-29 08:10:00|9574.3|9564.3|9588|9578|9588|9578|9572|9562|92
1635495300000|2021-10-29 08:15:00|9587.8|9577.8|9588.3|9578.3|9592.8|9582.8|9583.9|9573.9|109
1635495600000|2021-10-29 08:20:00|9587.8|9577.8|9589|9579|9597.5|9587.5|9585|9575|115
1635495900000|2021-10-29 08:25:00|9589.3|9579.3|9578.1|9568.1|9595.1|9585.1|9565.8|9555.8|171
1635496200000|2021-10-29 08:30:00|9577.8|9567.8|9586.6|9576.6|9590.8|9580.8|9577|9567|122
1635496500000|2021-10-29 08:35:00|9587.5|9577.5|9594.3|9584.3|9595.8|9585.8|9580.8|9570.8|115
1635496800000|2021-10-29 08:40:00|9594|9584|9599.8|9589.8|9603.8|9593.8|9593.5|9583.5|86
1635497100000|2021-10-29 08:45:00|9599.5|9589.5|9599.3|9589.3|9603.8|9593.8|9595.8|9585.8|70
1635497400000|2021-10-29 08:50:00|9598.5|9588.5|9605.3|9595.3|9612.1|9602.1|9597.3|9587.3|87
1635497700000|2021-10-29 08:55:00|9604.8|9594.8|9601.8|9591.8|9611.8|9601.8|9601|9591|91
1635498000000|2021-10-29 09:00:00|9601|9591|9608|9598|9608.8|9598.8|9599.8|9589.8|102
1635498300000|2021-10-29 09:05:00|9607.8|9597.8|9600.8|9590.8|9607.8|9597.8|9598.3|9588.3|49
1635498600000|2021-10-29 09:10:00|9600.5|9590.5|9605.3|9595.3|9611.4|9601.4|9600.3|9590.3|85
1635498900000|2021-10-29 09:15:00|9605.8|9595.8|9598|9588|9606.3|9596.3|9595.8|9585.8|119
1635499200000|2021-10-29 09:20:00|9597.8|9587.8|9597.8|9587.8|9600.5|9590.5|9593.8|9583.8|128
1635499500000|2021-10-29 09:25:00|9598.3|9588.3|9596.3|9586.3|9600|9590|9595.3|9585.3|94
1635499800000|2021-10-29 09:30:00|9597.5|9587.5|9596.8|9586.8|9599.5|9589.5|9594.8|9584.8|53
1635500100000|2021-10-29 09:35:00|9597.5|9587.5|9597.8|9587.8|9599.5|9589.5|9595|9585|43
1635500400000|2021-10-29 09:40:00|9597.3|9587.3|9603|9593|9603.3|9593.3|9588.5|9578.5|107
1635500700000|2021-10-29 09:45:00|9603.3|9593.3|9613.8|9603.8|9615.8|9605.8|9601.4|9591.4|82
1635501000000|2021-10-29 09:50:00|9614.3|9604.3|9621.8|9611.8|9630.3|9620.3|9614.3|9604.3|91
1635501300000|2021-10-29 09:55:00|9623.3|9613.3|9627.3|9617.3|9629|9619|9614.5|9604.5|95
1635501600000|2021-10-29 10:00:00|9626.8|9616.8|9622.5|9612.5|9635.3|9625.3|9621.5|9611.5|144
1635501900000|2021-10-29 10:05:00|9622.8|9612.8|9618.5|9608.5|9625.5|9615.5|9615.1|9605.1|140
1635502200000|2021-10-29 10:10:00|9619.8|9609.8|9609.8|9599.8|9621|9611|9606.9|9596.9|142
1635502500000|2021-10-29 10:15:00|9610|9600|9604|9594|9613.3|9603.3|9602.3|9592.3|123
1635502800000|2021-10-29 10:20:00|9604.3|9594.3|9606|9596|9610|9600|9601|9591|58
1635503100000|2021-10-29 10:25:00|9606.3|9596.3|9610.8|9600.8|9614.3|9604.3|9606|9596|58
1635503400000|2021-10-29 10:30:00|9611.3|9601.3|9613.1|9603.1|9613.5|9603.5|9607.9|9597.9|72
1635503700000|2021-10-29 10:35:00|9613.5|9603.5|9621.3|9611.3|9624.8|9614.8|9613.5|9603.5|82
1635504000000|2021-10-29 10:40:00|9621.8|9611.8|9626.6|9616.6|9634.8|9624.8|9619.3|9609.3|69
1635504300000|2021-10-29 10:45:00|9626.8|9616.8|9623.3|9613.3|9633|9623|9623|9613|54
1635504600000|2021-10-29 10:50:00|9622.8|9612.8|9620.3|9610.3|9626.8|9616.8|9619.1|9609.1|40
1635504900000|2021-10-29 10:55:00|9620|9610|9607.4|9597.4|9620|9610|9606|9596|88
1635505200000|2021-10-29 11:00:00|9607.6|9597.6|9613.3|9603.3|9613.3|9603.3|9607.6|9597.6|50
1635505500000|2021-10-29 11:05:00|9612.3|9602.3|9624.5|9614.5|9624.5|9614.5|9607.5|9597.5|52
1635505800000|2021-10-29 11:10:00|9625|9615|9618|9608|9629.5|9619.5|9617.8|9607.8|45
1635506100000|2021-10-29 11:15:00|9618.3|9608.3|9615.3|9605.3|9621.8|9611.8|9615.3|9605.3|41
1635506400000|2021-10-29 11:20:00|9615|9605|9613|9603|9616|9606|9608.5|9598.5|59
1635506700000|2021-10-29 11:25:00|9613.3|9603.3|9618|9608|9622.8|9612.8|9613|9603|53
1635507000000|2021-10-29 11:30:00|9618.3|9608.3|9612.3|9602.3|9622.5|9612.5|9603.8|9593.8|138
1635507300000|2021-10-29 11:35:00|9612.1|9602.1|9630.8|9620.8|9633.3|9623|9612.1|9602.1|67
1635507600000|2021-10-29 11:40:00|9630.5|9620.5|9639.5|9629.5|9644.3|9634.3|9630.5|9620.5|67
1635507900000|2021-10-29 11:45:00|9639.8|9629.8|9635.8|9625.8|9641.8|9631.8|9635.3|9625.3|87
1635508200000|2021-10-29 11:50:00|9635.5|9625.5|9626.4|9616.4|9636.5|9626.5|9620.8|9610.8|69
1635508500000|2021-10-29 11:55:00|9624.5|9614.5|9618.8|9608.8|9627.5|9617.5|9618.8|9608.8|65
1635508800000|2021-10-29 12:00:00|9619|9609|9612.3|9602.3|9622.8|9612.8|9607.8|9597.8|136
1635509100000|2021-10-29 12:05:00|9611.8|9601.8|9604.5|9594.5|9613.3|9603.3|9594.3|9584.3|162
1635509400000|2021-10-29 12:10:00|9604|9594|9562.5|9552.5|9604|9594|9536.4|9526.4|311
1635509700000|2021-10-29 12:15:00|9562.4|9552.4|9542.8|9532.8|9570.8|9560.8|9540.3|9530.3|197
1635510000000|2021-10-29 12:20:00|9542.5|9532.5|9542.3|9532.3|9561.5|9551.5|9538.8|9528.8|212
1635510300000|2021-10-29 12:25:00|9542|9532|9532.8|9522.8|9547.5|9537.5|9529|9519|109
1635510600000|2021-10-29 12:30:00|9533|9523|9552.3|9542.3|9561.6|9551.6|9532.8|9522.8|217
1635510900000|2021-10-29 12:35:00|9552.8|9542.8|9540.3|9530.3|9555.1|9545.1|9534.5|9524.5|145
1635511200000|2021-10-29 12:40:00|9537.1|9527.1|9538.3|9528.3|9544.5|9534.5|9536|9526|160
1635511500000|2021-10-29 12:45:00|9537.9|9527.9|9526.8|9516.8|9541.3|9531.3|9526.8|9516.8|168
1635511800000|2021-10-29 12:50:00|9526.5|9516.5|9497.8|9487.8|9526.5|9516.5|9490.3|9480.3|286
1635512100000|2021-10-29 12:55:00|9498|9488|9536.8|9526.8|9540.8|9528.8|9495.5|9485.5|228
1635512400000|2021-10-29 13:00:00|9536.6|9526.6|9536.8|9526.8|9548.3|9538.3|9518|9508|574
1635512700000|2021-10-29 13:05:00|9538|9528|9554.5|9544.5|9571.3|9561.3|9528.3|9518.3|478
1635513000000|2021-10-29 13:10:00|9554.4|9544.4|9523.8|9513.8|9556|9546|9519.3|9509.3|284
1635513300000|2021-10-29 13:15:00|9524|9514|9543.8|9533.8|9543.8|9533.8|9512|9502|338
1635513600000|2021-10-29 13:20:00|9543.5|9533.5|9541.8|9531.8|9550.8|9540.8|9534.5|9524.5|296
1635513900000|2021-10-29 13:25:00|9542.3|9532.3|9541.3|9531.3|9548.5|9538.5|9536.5|9526.5|191
1635514200000|2021-10-29 13:30:00|9541.4|9531.4|9544.3|9534.3|9556|9546|9535.8|9525.8|263
1635514500000|2021-10-29 13:35:00|9544|9534|9535.8|9525.8|9554.5|9544.5|9534|9524|232
1635514800000|2021-10-29 13:40:00|9535.5|9525.5|9533|9523|9538.5|9528.5|9517.5|9507.5|219
1635515100000|2021-10-29 13:45:00|9532.3|9522.3|9533|9523|9539.8|9529.8|9528.5|9518.5|204
1635515400000|2021-10-29 13:50:00|9532.8|9522.8|9542|9532|9542|9532|9526.8|9516.8|164
1635515700000|2021-10-29 13:55:00|9540.8|9530.8|9540.9|9530.9|9553.8|9543.8|9539|9529|146
1635516000000|2021-10-29 14:00:00|9541.3|9531.3|9539.8|9529.8|9549.3|9539.3|9535.5|9525.5|329
1635516300000|2021-10-29 14:05:00|9539|9529|9544.3|9534.3|9545|9535|9536.3|9526.3|227
1635516600000|2021-10-29 14:10:00|9543.8|9533.8|9520|9510|9545.5|9535.5|9519.5|9509.5|222
1635516900000|2021-10-29 14:15:00|9519.5|9509.5|9489.5|9479.5|9520.8|9510.8|9482.5|9472.5|428
1635517200000|2021-10-29 14:20:00|9490.3|9480.3|9461.4|9451.4|9492.5|9482.5|9447.8|9437.8|420
1635517500000|2021-10-29 14:25:00|9460.1|9450.1|9453.8|9443.8|9460.1|9450.1|9443.8|9433.8|411
1635517800000|2021-10-29 14:30:00|9453.3|9443.3|9467.5|9457.5|9467.6|9457.6|9452|9442|436
1635518100000|2021-10-29 14:35:00|9467|9457|9472.8|9462.8|9476.6|9466.6|9453|9443|402
1635518400000|2021-10-29 14:40:00|9472.5|9462.5|9499|9489|9505|9495|9472.5|9462.5|399
1635518700000|2021-10-29 14:45:00|9498|9488|9503.8|9493.8|9509.3|9499.3|9488|9478|200
1635519000000|2021-10-29 14:50:00|9503.3|9493.3|9491|9481|9503.5|9493.5|9486.5|9476.5|239
1635519300000|2021-10-29 14:55:00|9490.8|9480.8|9495.5|9485.5|9498|9488|9475.6|9465.6|295
1635519600000|2021-10-29 15:00:00|9495.3|9485.3|9504.8|9494.8|9515|9505|9492.5|9482.5|289
1635519900000|2021-10-29 15:05:00|9505|9495|9494.8|9484.8|9505.8|9495.8|9491.3|9481.3|149
1635520200000|2021-10-29 15:10:00|9495|9485|9500.8|9490.8|9500.8|9490.8|9490.8|9480.8|145
1635520500000|2021-10-29 15:15:00|9499.9|9489.9|9485|9475|9500|9490|9483.3|9473.3|190
1635520800000|2021-10-29 15:20:00|9485.5|9475.5|9485.8|9475.8|9489.3|9479.3|9482.8|9472.8|139
1635521100000|2021-10-29 15:25:00|9486|9476|9483|9473|9486.3|9476.3|9473|9463|212
1635521400000|2021-10-29 15:30:00|9482.5|9472.5|9484|9474|9494.5|9484.5|9480|9470|152
1635521700000|2021-10-29 15:35:00|9483.8|9473.8|9490.3|9480.3|9494.3|9484.3|9480.5|9470.5|203
1635522000000|2021-10-29 15:40:00|9489.5|9479.5|9498.8|9488.8|9498.9|9488.9|9488.4|9478.4|104
1635522300000|2021-10-29 15:45:00|9497.8|9487.8|9505.3|9495.3|9508|9498|9492.8|9482.8|293
1635522600000|2021-10-29 15:50:00|9504.6|9494.6|9512.5|9502.5|9512.5|9502.5|9497.8|9487.8|121
1635522900000|2021-10-29 15:55:00|9513|9503|9527.3|9517.3|9532.5|9522.5|9512.5|9502.5|148
1635523200000|2021-10-29 16:00:00|9527.1|9517.1|9533.8|9523.8|9535.8|9525.8|9526.5|9516.5|231
1635523500000|2021-10-29 16:05:00|9534.3|9524.3|9526.3|9516.3|9535.5|9525.5|9521.5|9511.5|138
1635523800000|2021-10-29 16:10:00|9526|9516|9538.3|9528.3|9539|9529|9526|9516|102
1635524100000|2021-10-29 16:15:00|9538|9528|9532.3|9522.3|9538|9528|9527.8|9517.8|96
1635524400000|2021-10-29 16:20:00|9533|9523|9536.5|9526.5|9538|9528|9532.3|9522.3|79
1635524700000|2021-10-29 16:25:00|9536.8|9526.8|9554|9544|9555.3|9545.3|9536.8|9526.8|190
1635525000000|2021-10-29 16:30:00|9554.1|9544.1|9539.3|9529.3|9554.4|9544.4|9538.8|9528.8|144
1635525300000|2021-10-29 16:35:00|9539.5|9529.5|9536|9526|9545|9535|9534.5|9524.5|78
1635525600000|2021-10-29 16:40:00|9536.5|9526.5|9544.8|9534.8|9546.3|9536.3|9536.5|9526.5|86
1635525900000|2021-10-29 16:45:00|9544.5|9534.5|9546.3|9536.3|9549.5|9539.5|9544.5|9534.5|85
1635526200000|2021-10-29 16:50:00|9545.8|9535.8|9540.8|9530.8|9547.8|9537.8|9540.8|9530.8|81
1635526500000|2021-10-29 16:55:00|9541|9531|9525.9|9515.9|9541.8|9531.8|9520.9|9510.9|207
1635728400000|2021-11-01 01:00:00|9550.4|9528.4|9496.5|9486.5|9550.4|9528.4|9494.3|9484.3|179
1635728700000|2021-11-01 01:05:00|9497|9487|9513.8|9503.8|9517.8|9507.8|9496.6|9486.6|330
1635729000000|2021-11-01 01:10:00|9513.5|9503.5|9518|9508|9521.8|9511.8|9500.5|9490.5|229
1635729300000|2021-11-01 01:15:00|9517.3|9507.3|9505.5|9495.5|9520.5|9510.5|9500.5|9490.5|163
1635729600000|2021-11-01 01:20:00|9505.3|9495.3|9518|9508|9519.8|9509.8|9500|9490|116
1635729900000|2021-11-01 01:25:00|9518.3|9508.3|9520.3|9510.3|9525.5|9515.5|9514.8|9504.8|132
1635730200000|2021-11-01 01:30:00|9519.5|9509.5|9513|9503|9519.5|9509.5|9496.5|9486.5|319
1635730500000|2021-11-01 01:35:00|9512.3|9502.3|9524.5|9514.5|9525.3|9515.3|9511.8|9501.8|340
1635730800000|2021-11-01 01:40:00|9525|9515|9521.6|9511.6|9530|9520|9518.8|9508.8|163
1635731100000|2021-11-01 01:45:00|9521|9511|9528|9518|9539.5|9529.5|9519|9509|217
1635731400000|2021-11-01 01:50:00|9528.3|9518.3|9557.5|9547.5|9557.5|9547.5|9527.1|9517.1|158
1635731700000|2021-11-01 01:55:00|9557.8|9547.8|9562|9552|9568|9558|9554|9544|274
1635732000000|2021-11-01 02:00:00|9562.8|9552.8|9568.5|9558.5|9573|9563|9552.3|9542.3|180
1635732300000|2021-11-01 02:05:00|9568.8|9558.8|9568.8|9558.8|9572|9562|9554.3|9544.3|170
1635732600000|2021-11-01 02:10:00|9569|9559|9569|9559|9573|9563|9560.8|9550.8|100
1635732900000|2021-11-01 02:15:00|9569.3|9559.3|9564.5|9554.5|9570.8|9560.5|9562|9552|52
1635733200000|2021-11-01 02:20:00|9564|9554|9565.8|9555.8|9566.3|9556.3|9562.3|9552.3|48
1635733500000|2021-11-01 02:25:00|9566|9556|9567|9557|9569|9559|9566|9556|26
1635733800000|2021-11-01 02:30:00|9567.3|9557.3|9571.8|9561.8|9578|9568|9567.3|9557.3|170
1635734100000|2021-11-01 02:35:00|9572|9562|9570.5|9560.5|9574.3|9564.3|9564|9554|204
1635734400000|2021-11-01 02:40:00|9569.3|9559.3|9583.5|9573.5|9583.8|9573.8|9569.3|9559.3|169
1635734700000|2021-11-01 02:45:00|9583.3|9573.3|9588.5|9578.5|9595|9585|9581.8|9571.8|113
1635735000000|2021-11-01 02:50:00|9588.8|9578.8|9579.5|9569.5|9592|9582|9578|9568|92
1635735300000|2021-11-01 02:55:00|9579|9569|9574.3|9564.3|9580.5|9570.5|9570|9560|164
1635735600000|2021-11-01 03:00:00|9574.8|9564.8|9575.3|9565.3|9582.3|9572.3|9570.5|9560.5|207
1635735900000|2021-11-01 03:05:00|9574.5|9564.5|9584.5|9574.5|9587.5|9577.5|9574.5|9564.5|181
1635736200000|2021-11-01 03:10:00|9584|9574|9597.8|9587.8|9599.3|9589.3|9578.8|9568.8|180
1635736500000|2021-11-01 03:15:00|9598.5|9588.5|9592.3|9582.3|9599.3|9589.3|9591|9581|116
1635736800000|2021-11-01 03:20:00|9592.8|9582.8|9590|9580|9597.3|9587.3|9588.5|9578.5|81
1635737100000|2021-11-01 03:25:00|9589.5|9579.5|9581.5|9571.5|9590|9580|9576.5|9566.5|135
1635737400000|2021-11-01 03:30:00|9582|9572|9583.8|9573.8|9584.3|9574.3|9578.5|9568.5|39
1635737700000|2021-11-01 03:35:00|9583.3|9573.3|9585.5|9575.5|9586|9576|9582.3|9572.3|18
1635738000000|2021-11-01 03:40:00|9585.8|9575.8|9584.8|9574.8|9587.8|9577.8|9583.8|9573.8|41
1635738300000|2021-11-01 03:45:00|9585|9575|9587.8|9577.8|9590.5|9580.5|9585|9575|51
1635738600000|2021-11-01 03:50:00|9586.3|9576.3|9588.5|9578.5|9591.5|9581.5|9586.3|9576.3|31
1635738900000|2021-11-01 03:55:00|9588.8|9578.8|9587.3|9577.3|9588.8|9578.8|9586.4|9576.4|9
1635739200000|2021-11-01 04:00:00|9586.8|9576.8|9584.5|9574.5|9587.8|9577.8|9583|9573|45
1635739500000|2021-11-01 04:05:00|9584.3|9574.3|9582.8|9572.8|9585.3|9575.3|9582.5|9572.5|41
1635739800000|2021-11-01 04:10:00|9583.8|9573.8|9585.5|9575.5|9585.5|9575.5|9583.8|9573.8|30
1635740100000|2021-11-01 04:15:00|9585.3|9575.3|9581.3|9571.3|9585.3|9575.3|9581.3|9571.3|20
1635740400000|2021-11-01 04:20:00|9581|9571|9577|9567|9581|9571|9576.5|9566.5|6
1635740700000|2021-11-01 04:25:00|9577.3|9567.3|9577|9567|9578|9568|9576.3|9566.3|12
1635741000000|2021-11-01 04:30:00|9577.8|9567.8|9575.8|9565.8|9578.5|9568.5|9575.5|9565.5|32
1635741300000|2021-11-01 04:35:00|9575.5|9565.5|9565.8|9555.8|9575.5|9565.5|9561.8|9551.8|54
1635741600000|2021-11-01 04:40:00|9566.3|9556.3|9563.3|9553.3|9567.3|9557.3|9560|9550|39
1635741900000|2021-11-01 04:45:00|9563.5|9553.5|9567.5|9557.5|9572.3|9562.3|9563.5|9553.5|33
1635742200000|2021-11-01 04:50:00|9567|9557|9565.8|9555.8|9567|9557|9564.5|9554.5|18
1635742500000|2021-11-01 04:55:00|9566.5|9556.5|9566.3|9556.3|9567.3|9557.3|9566.3|9556.3|9
1635742800000|2021-11-01 05:00:00|9566|9556|9567.5|9557.5|9568.3|9558.3|9565.3|9555.3|65
1635743100000|2021-11-01 05:05:00|9568|9558|9568.6|9558.6|9568.6|9558.6|9564.8|9554.8|39
1635743400000|2021-11-01 05:10:00|9568.5|9558.5|9573.5|9563.5|9573.5|9563.5|9566.8|9556.8|35
1635743700000|2021-11-01 05:15:00|9574.3|9564.3|9571|9561|9574.8|9564.8|9570|9560|63
1635744000000|2021-11-01 05:20:00|9570.8|9560.8|9573.3|9563.3|9573.3|9563.3|9569.5|9559.5|30
1635744300000|2021-11-01 05:25:00|9574.3|9564.3|9576.5|9566.5|9576.9|9566.9|9571.8|9561.8|49
1635744600000|2021-11-01 05:30:00|9576.3|9566.3|9574.5|9564.5|9591.5|9581.5|9567.5|9557.5|313
1635744900000|2021-11-01 05:35:00|9575|9565|9591.5|9581.5|9592.8|9582.8|9575|9565|181
1635745200000|2021-11-01 05:40:00|9592|9582|9592.3|9582.3|9598.5|9588.5|9590.3|9580.3|133
1635745500000|2021-11-01 05:45:00|9591.8|9581.8|9562.8|9552.8|9592.3|9582.3|9559.5|9549.5|221
1635745800000|2021-11-01 05:50:00|9562.5|9552.5|9566.9|9556.9|9568.5|9558.5|9556|9546|212
1635746100000|2021-11-01 05:55:00|9566.5|9556.5|9569.5|9559.5|9575.5|9565.5|9560.8|9550.8|169
1635746400000|2021-11-01 06:00:00|9569|9559|9564.5|9554.5|9569.5|9559.5|9559.5|9549.5|206
1635746700000|2021-11-01 06:05:00|9563.8|9553.8|9562.8|9552.8|9566.8|9556.8|9556.8|9546.8|135
1635747000000|2021-11-01 06:10:00|9562|9552|9555.3|9545.3|9564|9554|9551.3|9541.3|185
1635747300000|2021-11-01 06:15:00|9555.5|9545.5|9547|9537|9559.3|9549.3|9546|9536|174
1635747600000|2021-11-01 06:20:00|9546.8|9536.8|9561.8|9551.8|9565.3|9555.3|9538.3|9528.3|240
1635747900000|2021-11-01 06:25:00|9562.3|9552.3|9561.5|9551.5|9568|9558|9559.5|9549.5|201
1635748200000|2021-11-01 06:30:00|9561.8|9551.8|9557|9547|9563.8|9553.8|9554.8|9544.8|145
1635748500000|2021-11-01 06:35:00|9556.3|9546.3|9549|9539|9566.8|9556.8|9549|9539|158
1635748800000|2021-11-01 06:40:00|9547.8|9537.8|9541.5|9531.5|9547.8|9537.8|9540.8|9530.8|98
1635749100000|2021-11-01 06:45:00|9540.8|9530.8|9545|9535|9546.1|9536.1|9537.5|9527.5|173
1635749400000|2021-11-01 06:50:00|9544.3|9534.3|9545.8|9535.8|9546.5|9536.5|9538.8|9528.8|85
1635749700000|2021-11-01 06:55:00|9545.5|9535.5|9530.3|9520.3|9545.5|9535.5|9528|9518|201
1635750000000|2021-11-01 07:00:00|9529.5|9519.5|9524.3|9514.3|9529.5|9519.5|9520.8|9510.3|71
1635750300000|2021-11-01 07:05:00|9524.8|9514.8|9508.8|9498.8|9525.8|9515.8|9508.8|9498.8|52
1635750600000|2021-11-01 07:10:00|9509|9499|9504.3|9494.3|9516|9506|9504.3|9494.3|61
1635750900000|2021-11-01 07:15:00|9503.3|9493.3|9493|9483|9506.5|9496.5|9490.8|9480.8|72
1635751200000|2021-11-01 07:20:00|9493.5|9483.5|9492|9482|9497.5|9487.5|9491.8|9481.8|97
1635751500000|2021-11-01 07:25:00|9492.5|9482.5|9484.3|9474.3|9494.5|9484.5|9478.5|9468.5|89
1635751800000|2021-11-01 07:30:00|9484.5|9474.5|9475.5|9465.5|9489.6|9479.6|9474.8|9464.8|102
1635752100000|2021-11-01 07:35:00|9475.3|9465.3|9473|9463|9477.5|9467.5|9472.5|9462.5|57
1635752400000|2021-11-01 07:40:00|9473.8|9463.8|9472.8|9462.8|9474.5|9464.5|9472|9462|77
1635752700000|2021-11-01 07:45:00|9473|9463|9472|9462|9474.8|9464.8|9467|9457|84
1635753000000|2021-11-01 07:50:00|9471.8|9461.8|9463|9453|9471.8|9461.8|9462.5|9452.5|54
1635753300000|2021-11-01 07:55:00|9463.5|9453.5|9452.3|9442.3|9472.3|9462.3|9451|9441|179
1635753600000|2021-11-01 08:00:00|9451.8|9441.8|9473.8|9463.8|9474.8|9464.8|9450.5|9440.5|182
1635753900000|2021-11-01 08:05:00|9474|9464|9473.3|9463.3|9479.5|9469.5|9471.3|9461.3|101
1635754200000|2021-11-01 08:10:00|9473|9463|9464.5|9454.5|9475.5|9465.5|9462.8|9452.8|106
1635754500000|2021-11-01 08:15:00|9464.8|9454.8|9467.8|9457.8|9469.8|9459.8|9460.8|9450.8|132
1635754800000|2021-11-01 08:20:00|9468.3|9458.3|9462.3|9452.3|9468.5|9458.5|9461|9451|85
1635755100000|2021-11-01 08:25:00|9462.5|9452.5|9454.1|9444.1|9463|9453|9424.1|9414.1|207
1635755400000|2021-11-01 08:30:00|9454.4|9444.4|9462.8|9452.8|9462.8|9452.8|9449.3|9439.3|102
1635755700000|2021-11-01 08:35:00|9463|9453|9458.3|9448.3|9468.8|9458.8|9456.5|9446.5|83
1635756000000|2021-11-01 08:40:00|9457.5|9447.5|9452.3|9442.3|9457.5|9447.5|9450.3|9440.3|75
1635756300000|2021-11-01 08:45:00|9452.5|9442.5|9451|9441|9456.8|9446.8|9451|9441|43
1635756600000|2021-11-01 08:50:00|9452|9442|9452|9442|9458.3|9448.3|9450.3|9440.3|52
1635756900000|2021-11-01 08:55:00|9452.3|9442.3|9455|9445|9456.8|9446.8|9452.3|9442.3|36
1635757200000|2021-11-01 09:00:00|9455.8|9445.8|9474.8|9464.8|9475.5|9465.5|9455.5|9445.5|99
1635757500000|2021-11-01 09:05:00|9475.8|9465.8|9483.5|9473.5|9483.5|9473.5|9475.8|9465.8|68
1635757800000|2021-11-01 09:10:00|9483.8|9473.8|9488.3|9478.3|9493|9483|9481|9471|85
1635758100000|2021-11-01 09:15:00|9488.5|9478.5|9481.8|9471.8|9489.8|9479.8|9477|9467|62
1635758400000|2021-11-01 09:20:00|9482|9472|9486.5|9476.5|9486.5|9476.5|9477.3|9467.3|38
1635758700000|2021-11-01 09:25:00|9486.8|9476.8|9488.8|9478.8|9489|9479|9483.3|9473.3|61
1635759000000|2021-11-01 09:30:00|9489.5|9479.5|9480.8|9470.8|9490.5|9480.5|9475.8|9465.8|75
1635759300000|2021-11-01 09:35:00|9481.3|9471.3|9486.3|9476.3|9487.5|9477.5|9476.3|9466.3|62
1635759600000|2021-11-01 09:40:00|9487|9477|9485.3|9475.3|9487|9477|9477.8|9467.8|55
1635759900000|2021-11-01 09:45:00|9485|9475|9489.5|9479.5|9489.5|9479.5|9484|9474|25
1635760200000|2021-11-01 09:50:00|9490|9480|9485|9475|9490|9480|9482.5|9472.5|51
1635760500000|2021-11-01 09:55:00|9484.8|9474.8|9486.5|9476.5|9488.5|9478.5|9482.3|9472.3|42
1635760800000|2021-11-01 10:00:00|9486.8|9476.8|9473.3|9463.3|9486.8|9476.8|9471|9461|53
1635761100000|2021-11-01 10:05:00|9473.5|9463.5|9487.6|9477.6|9491.8|9481.8|9473.3|9463.3|46
1635761400000|2021-11-01 10:10:00|9486.3|9476.3|9495.5|9485.5|9497.8|9487.8|9486.3|9476.3|64
1635761700000|2021-11-01 10:15:00|9495.4|9485.4|9503.5|9493.5|9504.3|9494.3|9494.5|9484.5|38
1635762000000|2021-11-01 10:20:00|9503.8|9493.8|9507.5|9497.5|9513.5|9503.5|9503.8|9493.8|82
1635762300000|2021-11-01 10:25:00|9507.8|9497.8|9510.5|9500.5|9512.8|9502.8|9503.8|9493.8|32
1635762600000|2021-11-01 10:30:00|9510.3|9500.3|9504.8|9494.8|9510.3|9500.3|9504.5|9494.5|31
1635762900000|2021-11-01 10:35:00|9505|9495|9501|9491|9506|9496|9498|9488|35
1635763200000|2021-11-01 10:40:00|9500.8|9490.8|9501.5|9491.5|9503.5|9493.5|9499|9489|17
1635763500000|2021-11-01 10:45:00|9501.8|9491.8|9501.8|9491.8|9503.3|9493.3|9500.8|9490.8|18
1635763800000|2021-11-01 10:50:00|9502.8|9492.8|9504.3|9494.3|9504.3|9494.3|9500.8|9490.8|47
1635764100000|2021-11-01 10:55:00|9504.5|9494.5|9496.3|9486.3|9504.8|9494.8|9491.3|9481.3|70
1635764400000|2021-11-01 11:00:00|9495|9485|9494.8|9484.8|9498|9488|9492.3|9482.3|58
1635764700000|2021-11-01 11:05:00|9494.5|9484.5|9485|9475|9494.5|9484.5|9484.8|9474.8|65
1635765000000|2021-11-01 11:10:00|9485.3|9475.3|9477.8|9467.8|9493.3|9483.3|9477|9467|81
1635765300000|2021-11-01 11:15:00|9478.3|9468.3|9471.8|9461.8|9478.5|9468.5|9470.3|9460.3|64
1635765600000|2021-11-01 11:20:00|9471.5|9461.5|9459.8|9449.8|9472.5|9462.5|9458.3|9448.3|84
1635765900000|2021-11-01 11:25:00|9461|9451|9471.3|9461.3|9473.5|9463.5|9458.5|9448.5|71
1635766200000|2021-11-01 11:30:00|9471.5|9461.5|9472.8|9462.8|9478.5|9468.5|9468.5|9458.5|78
1635766500000|2021-11-01 11:35:00|9473.3|9463.3|9480.5|9470.5|9480.5|9470.5|9471.1|9461.1|76
1635766800000|2021-11-01 11:40:00|9480.3|9470.3|9482.5|9472.5|9486.5|9476.5|9479|9469|87
1635767100000|2021-11-01 11:45:00|9483.3|9473.3|9477|9467|9487.5|9477.5|9473.5|9463.5|52
1635767400000|2021-11-01 11:50:00|9477.3|9467.3|9483.3|9473.3|9483.3|9473.3|9476.5|9466.5|49
1635767700000|2021-11-01 11:55:00|9483|9473|9491|9481|9493|9483|9482.8|9472.8|82
1635768000000|2021-11-01 12:00:00|9490.8|9480.8|9494.3|9484.3|9494.5|9484.5|9484.3|9474.3|101
1635768300000|2021-11-01 12:05:00|9494.5|9484.5|9496|9486|9498.8|9488.8|9492|9482|135
1635768600000|2021-11-01 12:10:00|9495.5|9485.5|9511|9501|9514.8|9504.8|9493.5|9483.5|274
1635768900000|2021-11-01 12:15:00|9510.8|9500.8|9506|9496|9510.8|9500.8|9502.5|9492.5|153
1635769200000|2021-11-01 12:20:00|9506.3|9496.3|9511|9501|9518|9508|9505.8|9495.8|148
1635769500000|2021-11-01 12:25:00|9511.3|9501.3|9508|9498|9518.3|9508.3|9508|9498|137
1635769800000|2021-11-01 12:30:00|9508.5|9498.5|9507.3|9497.3|9510|9500|9502.5|9492.5|126
1635770100000|2021-11-01 12:35:00|9505.8|9495.8|9509.8|9499.8|9510.8|9500.8|9501.5|9491.5|167
1635770400000|2021-11-01 12:40:00|9509.5|9499.5|9500.5|9490.5|9509.5|9499.5|9495.3|9485.3|175
1635770700000|2021-11-01 12:45:00|9500.8|9490.8|9509|9499|9509.3|9499.3|9499.5|9489.5|153
1635771000000|2021-11-01 12:50:00|9508.8|9498.8|9503.3|9493.3|9508.8|9498.8|9496.5|9486.5|151
1635771300000|2021-11-01 12:55:00|9503.5|9493.5|9515.5|9505.5|9519.5|9509.5|9503.5|9493.5|234
1635771600000|2021-11-01 13:00:00|9514.8|9504.8|9509|9499|9528.8|9518.8|9504.5|9494.5|489
1635771900000|2021-11-01 13:05:00|9508.8|9498.8|9502|9492|9509.8|9499.8|9480.1|9470.1|399
1635772200000|2021-11-01 13:10:00|9501.5|9491.5|9507.5|9497.5|9509.8|9499.8|9495|9485|334
1635772500000|2021-11-01 13:15:00|9507.8|9497.8|9501|9491|9509.3|9499.3|9492.8|9482.8|268
1635772800000|2021-11-01 13:20:00|9501.3|9491.3|9494.8|9484.8|9503|9493|9489.8|9479.8|185
1635773100000|2021-11-01 13:25:00|9495|9485|9482.5|9472.5|9495.8|9485.8|9472.8|9462.8|282
1635773400000|2021-11-01 13:30:00|9482|9472|9482.8|9472.8|9492|9482|9479.3|9469.3|437
1635773700000|2021-11-01 13:35:00|9483.3|9473.3|9492.5|9482.5|9496.8|9486.8|9477.8|9467.8|361
1635774000000|2021-11-01 13:40:00|9492|9482|9475.3|9465.3|9492|9482|9469|9459|366
1635774300000|2021-11-01 13:45:00|9475|9465|9487.5|9477.5|9494.5|9484.5|9474|9464|320
1635774600000|2021-11-01 13:50:00|9485.5|9475.5|9495.5|9485.5|9496.8|9486.8|9479.3|9469.3|330
1635774900000|2021-11-01 13:55:00|9495.8|9485.8|9481.3|9471.3|9495.8|9485.8|9479.3|9469.3|151
1635775200000|2021-11-01 14:00:00|9481.5|9471.5|9477.5|9467.5|9489|9479|9476.5|9466.5|234
1635775500000|2021-11-01 14:05:00|9477.3|9467.3|9483.5|9473.5|9489.3|9479.3|9473.3|9463.3|243
1635775800000|2021-11-01 14:10:00|9482.5|9472.5|9486.3|9476.3|9489|9479|9477.5|9467.5|177
1635776100000|2021-11-01 14:15:00|9486.5|9476.5|9489.8|9479.8|9497.8|9487.8|9486.5|9476.5|203
1635776400000|2021-11-01 14:20:00|9489.5|9479.5|9498.8|9488.8|9499.5|9489.5|9484|9474|288
1635776700000|2021-11-01 14:25:00|9499|9489|9486.8|9476.8|9499.5|9489.5|9486.8|9476.8|159
1635777000000|2021-11-01 14:30:00|9487|9477|9485|9475|9490.8|9480.8|9477.3|9467.3|255
1635777300000|2021-11-01 14:35:00|9485.5|9475.5|9470|9460|9486.5|9476.5|9467.8|9457.8|235
1635777600000|2021-11-01 14:40:00|9469.8|9459.8|9468|9458|9474.8|9464.8|9467.5|9457.5|168
1635777900000|2021-11-01 14:45:00|9467.8|9457.8|9465.8|9455.8|9473.8|9463.8|9464|9454|217
1635778200000|2021-11-01 14:50:00|9465.5|9455.5|9479|9469|9479.3|9469.3|9464.3|9454.3|167
1635778500000|2021-11-01 14:55:00|9479.3|9469.3|9481.8|9471.8|9488.3|9478.3|9479.3|9469.3|212
1635778800000|2021-11-01 15:00:00|9481.5|9471.5|9468.5|9458.5|9481.5|9471.5|9465.5|9455.5|294
1635779100000|2021-11-01 15:05:00|9467.5|9457.5|9470.3|9460.3|9474.5|9464.5|9459.8|9449.8|209
1635779400000|2021-11-01 15:10:00|9470.5|9460.5|9473.5|9463.5|9474.5|9464.5|9465.3|9455.3|150
1635779700000|2021-11-01 15:15:00|9473.3|9463.3|9466|9456|9478.5|9468.5|9466|9456|187
1635780000000|2021-11-01 15:20:00|9465.8|9455.8|9473.3|9463.3|9477|9467|9463|9453|143
1635780300000|2021-11-01 15:25:00|9473.5|9463.5|9472.8|9462.8|9475.9|9465.9|9469.8|9459.8|107
1635780600000|2021-11-01 15:30:00|9473|9463|9482.8|9472.8|9483|9473|9467.5|9457.5|214
1635780900000|2021-11-01 15:35:00|9483|9473|9492.8|9482.8|9493.5|9483.5|9480.5|9470.5|214
1635781200000|2021-11-01 15:40:00|9491.8|9481.8|9504|9494|9505|9495|9491.8|9481.8|196
1635781500000|2021-11-01 15:45:00|9503.5|9493.5|9502.5|9492.5|9505|9495|9496.5|9486.5|132
1635781800000|2021-11-01 15:50:00|9502.3|9492.3|9503.8|9493.8|9506|9496|9498.3|9488.3|129
1635782100000|2021-11-01 15:55:00|9504.8|9494.8|9518.5|9508.5|9522.5|9512.5|9502.8|9492.8|136
1635782400000|2021-11-01 16:00:00|9518.3|9508.3|9526|9516|9528.5|9518.5|9513.5|9503.5|148
1635782700000|2021-11-01 16:05:00|9525.8|9515.8|9536.8|9526.8|9537.8|9527.8|9523.5|9513.5|125
1635783000000|2021-11-01 16:10:00|9536.5|9526.5|9542.5|9532.5|9548.5|9538.5|9532.8|9522.8|163
1635783300000|2021-11-01 16:15:00|9542.3|9532.3|9534.8|9524.8|9547|9537|9532.4|9522.4|140
1635783600000|2021-11-01 16:20:00|9535|9525|9545.8|9535.8|9547.8|9537.8|9534.5|9524.5|127
1635783900000|2021-11-01 16:25:00|9545.5|9535.5|9540.3|9530.3|9548|9538|9539.3|9529.3|137
1635784200000|2021-11-01 16:30:00|9539.3|9529.3|9545.8|9535.8|9552|9542|9539|9529|271
1635784500000|2021-11-01 16:35:00|9547.3|9537.3|9558.8|9548.8|9561|9551|9546.3|9536.3|192
1635784800000|2021-11-01 16:40:00|9559|9549|9557.5|9547.5|9559.5|9549.5|9553.5|9543.5|158
1635785100000|2021-11-01 16:45:00|9557.8|9547.8|9552.5|9542.5|9567|9557|9550.5|9540.5|231
1635785400000|2021-11-01 16:50:00|9552.8|9542.8|9550.3|9540.3|9558.5|9548.5|9549.5|9539.5|68
1635785700000|2021-11-01 16:55:00|9549.8|9539.8|9548.9|9538.9|9550.1|9540.1|9537.9|9527.9|144
1635786000000|2021-11-01 17:00:00|9550.1|9540.1|9545.1|9535.1|9552.1|9542.1|9540.8|9530.8|98
1635786300000|2021-11-01 17:05:00|9544.1|9534.1|9548.9|9538.9|9551.4|9541.4|9543.4|9533.4|27
1635786600000|2021-11-01 17:10:00|9549.1|9539.1|9544.6|9534.6|9550.4|9540.4|9544.6|9534.6|37
1635786900000|2021-11-01 17:15:00|9544.9|9534.9|9545.4|9535.4|9551.1|9541.1|9543.9|9533.9|45
1635787200000|2021-11-01 17:20:00|9544.9|9534.9|9532.9|9522.9|9544.9|9534.9|9532.9|9522.9|25
1635787500000|2021-11-01 17:25:00|9532.6|9522.6|9532.6|9522.6|9535.9|9525.9|9527.8|9517.8|61
1635787800000|2021-11-01 17:30:00|9532.4|9522.4|9538.4|9528.4|9538.4|9528.4|9529.9|9519.9|55
1635788100000|2021-11-01 17:35:00|9537.6|9527.6|9533.9|9523.9|9537.9|9527.9|9532.9|9522.9|173
1635788400000|2021-11-01 17:40:00|9534.6|9524.6|9531.1|9521.1|9535.9|9525.9|9531.1|9521.1|61
1635788700000|2021-11-01 17:45:00|9530.1|9520.1|9531.4|9521.4|9532.4|9522.4|9529.6|9519.6|31
1635789000000|2021-11-01 17:50:00|9531.6|9521.6|9520.1|9510.1|9531.6|9521.6|9517.4|9507.4|127
1635789300000|2021-11-01 17:55:00|9521.6|9511.6|9527.1|9517.1|9531.1|9521.1|9520.6|9510.6|60
1635814800000|2021-11-02 01:00:00|9513.9|9491.9|9528|9518|9536|9526|9513.9|9491.9|124
1635815100000|2021-11-02 01:05:00|9528.5|9518.5|9554.4|9544.4|9557|9547|9528.5|9518.5|471
1635815400000|2021-11-02 01:10:00|9554.3|9544.3|9539.8|9529.8|9555|9545|9534|9524|356
1635815700000|2021-11-02 01:15:00|9540|9530|9578|9568|9578|9568|9540|9530|297
1635816000000|2021-11-02 01:20:00|9577.5|9567.5|9618.8|9608.8|9619.4|9609.4|9577.5|9567.5|442
1635816300000|2021-11-02 01:25:00|9619|9609|9589|9579|9624.3|9614.3|9586.9|9576.9|363
1635816600000|2021-11-02 01:30:00|9588.5|9578.5|9584.3|9574.3|9597.6|9587.6|9584|9574|330
1635816900000|2021-11-02 01:35:00|9584.6|9574.6|9583.3|9573.3|9587.5|9577.5|9572.9|9562.9|380
1635817200000|2021-11-02 01:40:00|9583.5|9573.5|9573.9|9563.9|9584.6|9574.6|9571.8|9561.8|314
1635817500000|2021-11-02 01:45:00|9573.5|9563.5|9579.1|9569.1|9589|9579|9573.3|9563.3|275
1635817800000|2021-11-02 01:50:00|9580.1|9570.1|9583.5|9573.5|9586.9|9576.9|9576.8|9566.8|142
1635818100000|2021-11-02 01:55:00|9582.9|9572.9|9582.8|9572.8|9586.8|9576.8|9577.5|9567.5|133
1635818400000|2021-11-02 02:00:00|9582.3|9572.3|9588.5|9578.5|9590.3|9580.3|9581.3|9571.3|183
1635818700000|2021-11-02 02:05:00|9588.9|9578.9|9590.5|9580.5|9613.5|9603.5|9588.9|9578.9|140
1635819000000|2021-11-02 02:10:00|9590.4|9580.4|9582.8|9572.8|9593|9583|9580.4|9570.4|115
1635819300000|2021-11-02 02:15:00|9583|9573|9580.3|9570.3|9583.5|9573.5|9579.6|9569.6|23
1635819600000|2021-11-02 02:20:00|9579.8|9569.8|9579.5|9569.5|9580.8|9570.8|9579.4|9569.4|7
1635819900000|2021-11-02 02:25:00|9579.4|9569.4|9578.9|9568.9|9579.4|9569.4|9578.3|9568.3|6
1635820200000|2021-11-02 02:30:00|9578.5|9568.5|9562|9552|9578.5|9568.5|9557.6|9547.6|279
1635820500000|2021-11-02 02:35:00|9561.8|9551.8|9546.1|9536.1|9565.4|9555.4|9541.3|9531.3|270
1635820800000|2021-11-02 02:40:00|9546.3|9536.3|9547.3|9537.3|9555|9545|9545.3|9535.3|181
1635821100000|2021-11-02 02:45:00|9547.5|9537.5|9551.3|9541.3|9558|9548|9546.5|9536.5|262
1635821400000|2021-11-02 02:50:00|9550.6|9540.6|9548.6|9538.6|9560.1|9550.1|9541.8|9531.8|336
1635821700000|2021-11-02 02:55:00|9548.4|9538.4|9528.9|9518.9|9549.4|9539.4|9526|9516|285
1635822000000|2021-11-02 03:00:00|9528.6|9518.6|9540.5|9530.5|9550.6|9540.6|9526.9|9516.9|355
1635822300000|2021-11-02 03:05:00|9540|9530|9519.4|9509.4|9540.8|9530.8|9519.3|9509.3|302
1635822600000|2021-11-02 03:10:00|9519.8|9509.8|9512|9502|9522|9512|9504.5|9494.5|322
1635822900000|2021-11-02 03:15:00|9512.1|9502.1|9506.9|9496.9|9520.8|9510.8|9503|9493|325
1635823200000|2021-11-02 03:20:00|9507.1|9497.1|9499.8|9489.8|9514.9|9504.9|9496.6|9486.6|364
1635823500000|2021-11-02 03:25:00|9499.5|9489.5|9487.4|9477.4|9508.3|9498.3|9486.4|9476.4|346
1635823800000|2021-11-02 03:30:00|9487.9|9477.9|9477.6|9467.6|9490.8|9480.8|9477.6|9467.6|177
1635824100000|2021-11-02 03:35:00|9477.5|9467.5|9489.9|9479.9|9490.8|9480.8|9476.5|9466.5|77
1635824400000|2021-11-02 03:40:00|9489.4|9479.4|9479.3|9469.3|9489.4|9479.4|9478.4|9468.4|68
1635824700000|2021-11-02 03:45:00|9480|9470|9482.5|9472.5|9483.1|9473.1|9478|9468|25
1635825000000|2021-11-02 03:50:00|9482.3|9472.3|9479.4|9469.4|9483.4|9473.4|9479.4|9469.4|21
1635825300000|2021-11-02 03:55:00|9479.5|9469.5|9478.8|9468.8|9482.8|9472.8|9476.8|9466.8|30
1635825600000|2021-11-02 04:00:00|9478.4|9468.4|9462.8|9452.8|9478.4|9468.4|9461.5|9451.5|62
1635825900000|2021-11-02 04:05:00|9462.5|9452.5|9468.8|9458.8|9468.8|9458.8|9462.5|9452.5|32
1635826200000|2021-11-02 04:10:00|9469.1|9459.1|9466.8|9456.8|9469.8|9459.8|9465.9|9455.9|20
1635826500000|2021-11-02 04:15:00|9466.4|9456.4|9473.5|9463.5|9473.5|9463.5|9466.1|9456.1|24
1635826800000|2021-11-02 04:20:00|9473.9|9463.9|9473.8|9463.8|9473.9|9463.9|9473.8|9463.8|4
1635827100000|2021-11-02 04:25:00|9473.6|9463.6|9473.3|9463.3|9473.6|9463.6|9470.9|9460.9|16
1635827400000|2021-11-02 04:30:00|9473|9463|9471.9|9461.9|9473.4|9463.4|9465.4|9455.4|46
1635827700000|2021-11-02 04:35:00|9472.3|9462.3|9474.3|9464.3|9476.1|9466.1|9472.3|9462.3|41
1635828000000|2021-11-02 04:40:00|9474.4|9464.4|9478|9468|9481|9471|9474.4|9464.4|23
1635828300000|2021-11-02 04:45:00|9479|9469|9487.4|9477.4|9487.6|9477.6|9478.5|9468.5|37
1635828600000|2021-11-02 04:50:00|9488.5|9478.5|9488.3|9478.3|9489.1|9479.1|9485.6|9475.6|36
1635828900000|2021-11-02 04:55:00|9487.9|9477.9|9478.4|9468.4|9488.4|9478.4|9477.9|9467.9|29
1635829200000|2021-11-02 05:00:00|9477.9|9467.9|9470.9|9460.9|9481|9471|9461.5|9451.5|117
1635829500000|2021-11-02 05:05:00|9471.5|9461.5|9474.8|9464.8|9479.1|9469.1|9471.5|9461.5|73
1635829800000|2021-11-02 05:10:00|9475|9465|9477|9467|9479|9469|9473.9|9463.9|51
1635830100000|2021-11-02 05:15:00|9476.6|9466.6|9470.8|9460.8|9476.6|9466.6|9470.5|9460.5|55
1635830400000|2021-11-02 05:20:00|9471.3|9461.3|9469.3|9459.3|9473.3|9463.3|9465.5|9455.5|67
1635830700000|2021-11-02 05:25:00|9469.1|9459.1|9460.5|9450.5|9471.5|9461.5|9459.6|9449.6|57
1635831000000|2021-11-02 05:30:00|9460.8|9450.8|9449.4|9439.4|9461|9451|9434.5|9424.5|611
1635831300000|2021-11-02 05:35:00|9449.1|9439.1|9478.6|9468.6|9480.3|9470.3|9442.1|9432.1|381
1635831600000|2021-11-02 05:40:00|9479.4|9469.4|9479.6|9469.6|9487|9477|9467|9457|409
1635831900000|2021-11-02 05:45:00|9479.3|9469.3|9459.5|9449.5|9485|9475|9458.4|9448.4|400
1635832200000|2021-11-02 05:50:00|9459.6|9449.6|9459.6|9449.6|9474|9464|9456.5|9446.5|325
1635832500000|2021-11-02 05:55:00|9459|9449|9457.5|9447.5|9461.5|9451.5|9449.4|9439.4|260
1635832800000|2021-11-02 06:00:00|9458|9448|9457.5|9447.5|9472|9462|9457.1|9447.1|310
1635833100000|2021-11-02 06:05:00|9457.1|9447.1|9461.5|9451.5|9470.6|9460.6|9452.6|9442.6|307
1635833400000|2021-11-02 06:10:00|9462|9452|9455|9445|9468.4|9458.4|9453.9|9443.9|243
1635833700000|2021-11-02 06:15:00|9454.8|9444.8|9464.5|9454.5|9468|9458|9453|9443|215
1635834000000|2021-11-02 06:20:00|9464.4|9454.4|9457|9447|9464.4|9454.4|9454.5|9444.5|176
1635834300000|2021-11-02 06:25:00|9456.8|9446.8|9448.3|9438.3|9463.8|9453.8|9446.6|9436.6|142
1635834600000|2021-11-02 06:30:00|9448|9438|9441.8|9431.8|9448.8|9438.8|9437.6|9427.6|244
1635834900000|2021-11-02 06:35:00|9441.5|9431.5|9462.1|9452.1|9467.9|9457.9|9437.8|9427.8|309
1635835200000|2021-11-02 06:40:00|9461.6|9451.6|9466.3|9456.3|9466.5|9456.5|9455.3|9445.3|238
1635835500000|2021-11-02 06:45:00|9466.6|9456.6|9465.6|9455.6|9468.1|9458.1|9460.8|9450.8|203
1635835800000|2021-11-02 06:50:00|9466.3|9456.3|9487.8|9477.8|9487.8|9477.8|9464.1|9454.1|287
1635836100000|2021-11-02 06:55:00|9487.5|9477.5|9481.5|9471.5|9488.1|9478.1|9480.8|9470.8|310
1635836400000|2021-11-02 07:00:00|9481.9|9471.9|9468.6|9458.6|9482.1|9472.1|9468.3|9458.3|97
1635836700000|2021-11-02 07:05:00|9468.8|9458.8|9464|9454|9475.4|9465.4|9459.1|9449.1|91
1635837000000|2021-11-02 07:10:00|9464.5|9454.5|9468.9|9458.9|9470.5|9460.5|9461.8|9451.8|86
1635837300000|2021-11-02 07:15:00|9468.5|9458.5|9473.1|9463.1|9478.3|9468.3|9468.5|9458.5|87
1635837600000|2021-11-02 07:20:00|9473.3|9463.3|9482.9|9472.9|9482.9|9472.9|9473.3|9463.3|85
1635837900000|2021-11-02 07:25:00|9483.4|9473.4|9470.3|9460.3|9483.4|9473.4|9465.6|9455.6|151
1635838200000|2021-11-02 07:30:00|9470.6|9460.6|9467.9|9457.9|9472.5|9462.5|9467.3|9457.3|83
1635838500000|2021-11-02 07:35:00|9466.9|9456.9|9460.9|9450.9|9468|9458|9455.8|9445.8|105
1635838800000|2021-11-02 07:40:00|9461.4|9451.4|9458.5|9448.5|9466.3|9456.3|9458.5|9448.5|88
1635839100000|2021-11-02 07:45:00|9458|9448|9467.4|9457.4|9468.8|9458.8|9456|9446|66
1635839400000|2021-11-02 07:50:00|9467.1|9457.1|9461.1|9451.1|9473.4|9463.4|9460.9|9450.9|64
1635839700000|2021-11-02 07:55:00|9460.4|9450.4|9443.3|9433.3|9461.3|9451.3|9443.3|9433.3|167
1635840000000|2021-11-02 08:00:00|9443|9433|9460.8|9450.8|9467.5|9457.5|9443|9433|114
1635840300000|2021-11-02 08:05:00|9460.3|9450.3|9457.5|9447.5|9466|9456|9457.3|9447.3|86
1635840600000|2021-11-02 08:10:00|9458.3|9448.3|9472.3|9462.3|9473.3|9463.3|9458.3|9448.3|57
1635840900000|2021-11-02 08:15:00|9472|9462|9473.3|9463.3|9473.3|9463.3|9463.5|9453.5|42
1635841200000|2021-11-02 08:20:00|9474.3|9464.3|9463.5|9453.5|9481.8|9471.8|9463.5|9453.5|66
1635841500000|2021-11-02 08:25:00|9463.4|9453.4|9468.5|9458.5|9473.5|9463.5|9463.4|9453.4|54
1635841800000|2021-11-02 08:30:00|9468.8|9458.8|9461.3|9451.3|9469.3|9459.3|9460.8|9450.8|44
1635842100000|2021-11-02 08:35:00|9461.5|9451.5|9472.5|9462.5|9472.8|9462.8|9459.3|9449.3|46
1635842400000|2021-11-02 08:40:00|9472.8|9462.8|9469.3|9459.3|9479.3|9469.3|9469.3|9459.3|47
1635842700000|2021-11-02 08:45:00|9468.8|9458.8|9466.8|9456.8|9469.8|9459.8|9454|9444|42
1635843000000|2021-11-02 08:50:00|9466.5|9456.5|9461.5|9451.5|9469|9459|9461.5|9451.5|23
1635843300000|2021-11-02 08:55:00|9462|9452|9462|9452|9462.8|9452.8|9462|9452|9
1635843600000|2021-11-02 09:00:00|9461.5|9451.5|9461.5|9451.5|9461.5|9451.5|9455.5|9445.5|35
1635843900000|2021-11-02 09:05:00|9461.8|9451.8|9470|9460|9473|9463|9461|9451|36
1635844200000|2021-11-02 09:10:00|9469.8|9459.8|9469.4|9459.4|9476.5|9466.5|9468.8|9458.8|29
1635844500000|2021-11-02 09:15:00|9468.8|9458.8|9477.3|9467.3|9479|9469|9461|9451|73
1635844800000|2021-11-02 09:20:00|9477.8|9467.8|9479.5|9469.5|9479.8|9469.8|9472.3|9462.3|41
1635845100000|2021-11-02 09:25:00|9480|9470|9486.3|9476.3|9493.1|9483.1|9478.3|9468.3|65
1635845400000|2021-11-02 09:30:00|9487|9477|9495.8|9485.8|9496|9486|9487|9477|36
1635845700000|2021-11-02 09:35:00|9495.5|9485.5|9493|9483|9499.3|9489.3|9491.8|9481.8|65
1635846000000|2021-11-02 09:40:00|9492.8|9482.8|9493.3|9483.3|9498.5|9488.5|9489.3|9479.3|107
1635846300000|2021-11-02 09:45:00|9493|9483|9499.8|9489.8|9499.8|9489.8|9485.8|9475.8|74
1635846600000|2021-11-02 09:50:00|9499.6|9489.6|9501.8|9491.8|9503.3|9493.3|9499.6|9489.6|37
1635846900000|2021-11-02 09:55:00|9502.3|9492.3|9510.8|9500.8|9515.6|9505.6|9502.3|9492.3|50
1635847200000|2021-11-02 10:00:00|9510|9500|9501.8|9491.8|9510|9500|9497.3|9487.3|47
1635847500000|2021-11-02 10:05:00|9502|9492|9507.5|9497.5|9507.8|9497.8|9500.8|9490.8|49
1635847800000|2021-11-02 10:10:00|9507.3|9497.3|9506.3|9496.3|9510.8|9500.8|9506|9496|29
1635848100000|2021-11-02 10:15:00|9506|9496|9502.3|9492.3|9506|9496|9502|9492|12
1635848400000|2021-11-02 10:20:00|9502.8|9492.8|9507|9497|9507.5|9497.5|9502|9492|39
1635848700000|2021-11-02 10:25:00|9507.3|9497.3|9512|9502|9512.5|9502.5|9507.3|9497.3|36
1635849000000|2021-11-02 10:30:00|9512.3|9502.3|9511.3|9501.3|9513|9503|9509.8|9499.8|30
1635849300000|2021-11-02 10:35:00|9511.5|9501.5|9508.8|9498.8|9512.8|9502.8|9504.3|9494.3|61
1635849600000|2021-11-02 10:40:00|9509|9499|9515.8|9505.8|9521|9511|9508.8|9498.8|86
1635849900000|2021-11-02 10:45:00|9516|9506|9511.5|9501.5|9516.5|9506.5|9510.3|9500.3|53
1635850200000|2021-11-02 10:50:00|9511.8|9501.8|9518.5|9508.5|9520.5|9510.5|9511.8|9501.8|64
1635850500000|2021-11-02 10:55:00|9518.8|9508.8|9522.3|9512.3|9524.8|9514.8|9518.8|9508.8|87
1635850800000|2021-11-02 11:00:00|9522|9512|9517.8|9507.8|9526.5|9516.5|9517|9507|134
1635851100000|2021-11-02 11:05:00|9518|9508|9510.8|9500.8|9518|9508|9509.4|9499.4|83
1635851400000|2021-11-02 11:10:00|9511|9501|9515.3|9505.3|9517.8|9507.8|9510|9500|60
1635851700000|2021-11-02 11:15:00|9515.8|9505.8|9520|9510|9521.3|9511.3|9512|9502|60
1635852000000|2021-11-02 11:20:00|9519.5|9509.5|9524.8|9514.8|9524.8|9514.8|9516.8|9506.8|48
1635852300000|2021-11-02 11:25:00|9524.5|9514.5|9524.3|9514.3|9527|9517|9520.3|9510.3|56
1635852600000|2021-11-02 11:30:00|9524.5|9514.5|9529|9519|9529.5|9519.5|9520.3|9510.3|39
1635852900000|2021-11-02 11:35:00|9528.8|9518.8|9519.3|9509.3|9528.8|9518.8|9516.3|9506.3|82
1635853200000|2021-11-02 11:40:00|9520.3|9510.3|9516.5|9506.5|9522.3|9512.3|9514.8|9504.8|77
1635853500000|2021-11-02 11:45:00|9516.3|9506.3|9508|9498|9516.5|9506.5|9504.8|9494.8|92
1635853800000|2021-11-02 11:50:00|9508.5|9498.5|9514.5|9504.5|9519.3|9509.3|9507|9497|42
1635854100000|2021-11-02 11:55:00|9514.8|9504.8|9503.3|9493.3|9515.3|9505.3|9503|9493|73
1635854400000|2021-11-02 12:00:00|9503.6|9493.6|9507|9497|9515.8|9505.8|9501.8|9491.8|146
1635854700000|2021-11-02 12:05:00|9506.8|9496.8|9505.3|9495.3|9514|9504|9503.8|9493.8|134
1635855000000|2021-11-02 12:10:00|9504.3|9494.3|9501.8|9491.8|9506.5|9496.5|9492.8|9482.8|137
1635855300000|2021-11-02 12:15:00|9501.5|9491.5|9508.8|9498.8|9510|9500|9501.5|9491.5|70
1635855600000|2021-11-02 12:20:00|9508.5|9498.5|9506.5|9496.5|9513.8|9503.8|9500.3|9490.3|112
1635855900000|2021-11-02 12:25:00|9506.8|9496.8|9523.8|9513.8|9526.8|9516.8|9501.3|9491.3|118
1635856200000|2021-11-02 12:30:00|9525|9515|9515.5|9505.5|9534.5|9524.5|9515.5|9505.5|225
1635856500000|2021-11-02 12:35:00|9514.5|9504.5|9528.3|9518.3|9528.3|9518.3|9509|9499|150
1635856800000|2021-11-02 12:40:00|9527.8|9517.8|9537.5|9527.5|9539.5|9529.5|9524.8|9514.8|118
1635857100000|2021-11-02 12:45:00|9537.8|9527.8|9542|9532|9547|9537|9534|9524|199
1635857400000|2021-11-02 12:50:00|9542.5|9532.5|9538.8|9528.8|9545|9535|9532.5|9522.5|144
1635857700000|2021-11-02 12:55:00|9538.3|9528.3|9540.8|9530.8|9546.8|9536.8|9536.8|9526.8|184
1635858000000|2021-11-02 13:00:00|9541.3|9531.3|9562.3|9552.3|9565.9|9555.9|9538|9528|396
1635858300000|2021-11-02 13:05:00|9562|9552|9577.3|9567.3|9590|9580|9559|9549|367
1635858600000|2021-11-02 13:10:00|9577|9567|9573.5|9563.5|9585.5|9575.5|9563.8|9553.8|329
1635858900000|2021-11-02 13:15:00|9574|9564|9556.8|9546.8|9576|9566|9552.5|9542.5|338
1635859200000|2021-11-02 13:20:00|9557.5|9547.5|9543|9533|9566.9|9556.9|9540.8|9530.8|254
1635859500000|2021-11-02 13:25:00|9543.9|9533.9|9541.8|9531.8|9558.5|9548.5|9539.9|9529.9|212
1635859800000|2021-11-02 13:30:00|9541.5|9531.5|9549.3|9539.3|9556|9546|9541.5|9531.5|200
1635860100000|2021-11-02 13:35:00|9549.5|9539.5|9560|9550|9562.8|9552.8|9540.3|9530.3|176
1635860400000|2021-11-02 13:40:00|9560.5|9550.5|9558|9548|9562.5|9552.5|9553.5|9543.5|160
1635860700000|2021-11-02 13:45:00|9558.6|9548.6|9556.8|9546.8|9566.3|9556.3|9554.8|9544.8|212
1635861000000|2021-11-02 13:50:00|9556.5|9546.5|9569.8|9559.8|9570.5|9560.5|9555.8|9545.8|171
1635861300000|2021-11-02 13:55:00|9570|9560|9558.5|9548.5|9570|9560|9557.5|9547.5|190
1635861600000|2021-11-02 14:00:00|9558.3|9548.3|9565.3|9555.3|9566.5|9556.5|9558.3|9548.3|166
1635861900000|2021-11-02 14:05:00|9566.3|9556.3|9569.3|9559.3|9570.5|9560.5|9561.8|9551.8|99
1635862200000|2021-11-02 14:10:00|9569.5|9559.5|9559.5|9549.5|9570|9560|9557|9547|116
1635862500000|2021-11-02 14:15:00|9559.3|9549.3|9557.5|9547.5|9564.5|9554.5|9556.8|9546.8|78
1635862800000|2021-11-02 14:20:00|9557.8|9547.8|9549.8|9539.8|9564|9554|9547.5|9537.5|219
1635863100000|2021-11-02 14:25:00|9549.3|9539.3|9549|9539|9553.5|9543.5|9546.3|9536.3|169
1635863400000|2021-11-02 14:30:00|9548.3|9538.3|9549.5|9539.5|9551.3|9541.3|9532.3|9522.3|196
1635863700000|2021-11-02 14:35:00|9550|9540|9553.3|9543.3|9553.8|9543.8|9544.9|9534.9|119
1635864000000|2021-11-02 14:40:00|9553.5|9543.5|9543.3|9533.3|9555.5|9545.5|9543|9533|151
1635864300000|2021-11-02 14:45:00|9542.8|9532.8|9550.8|9540.8|9551.3|9541.3|9542.5|9532.5|189
1635864600000|2021-11-02 14:50:00|9550.5|9540.5|9552.4|9542.4|9560.3|9550.3|9545.8|9535.8|144
1635864900000|2021-11-02 14:55:00|9552.3|9542.3|9558.1|9548.1|9558.5|9548.5|9551.3|9541.3|154
1635865200000|2021-11-02 15:00:00|9557.9|9547.9|9565.5|9555.5|9578|9568|9557.5|9547.5|197
1635865500000|2021-11-02 15:05:00|9565.8|9555.8|9557.8|9547.8|9569.5|9559.5|9557.8|9547.8|203
1635865800000|2021-11-02 15:10:00|9558.3|9548.3|9557.3|9547.3|9559|9549|9548.8|9538.8|168
1635866100000|2021-11-02 15:15:00|9557.8|9547.8|9553.8|9543.8|9561.5|9551.5|9548|9538|132
1635866400000|2021-11-02 15:20:00|9553.5|9543.5|9535.8|9525.8|9553.5|9543.5|9535.8|9525.8|179
1635866700000|2021-11-02 15:25:00|9536|9526|9545|9535|9549.8|9539.8|9532.5|9522.5|218
1635867000000|2021-11-02 15:30:00|9546|9536|9542.3|9532.3|9546.5|9536.5|9541.5|9531.5|142
1635867300000|2021-11-02 15:35:00|9542|9532|9516.5|9506.5|9542.8|9532.8|9505.5|9495.5|307
1635867600000|2021-11-02 15:40:00|9515.8|9505.8|9519.3|9509.3|9520.5|9510.5|9508.8|9498.8|176
1635867900000|2021-11-02 15:45:00|9519.5|9509.5|9517.8|9507.8|9524.3|9514.3|9516.8|9506.8|120
1635868200000|2021-11-02 15:50:00|9518.3|9508.3|9503.5|9493.5|9519.5|9509.5|9498|9488|198
1635868500000|2021-11-02 15:55:00|9503.8|9493.8|9492.8|9482.8|9504|9494|9486.8|9476.8|188
1635868800000|2021-11-02 16:00:00|9493.3|9483.3|9486.5|9476.5|9493.8|9483.8|9479.5|9469.5|147
1635869100000|2021-11-02 16:05:00|9486.3|9476.3|9485.8|9475.8|9492|9482|9481.6|9471.6|118
1635869400000|2021-11-02 16:10:00|9486|9476|9487.6|9477.6|9489|9479|9482.8|9472.8|75
1635869700000|2021-11-02 16:15:00|9487.8|9477.8|9494.3|9484.3|9497|9487|9484.8|9474.8|111
1635870000000|2021-11-02 16:20:00|9494|9484|9498.5|9488.5|9503.4|9493.4|9490.3|9480.3|69
1635870300000|2021-11-02 16:25:00|9498.3|9488.3|9498.5|9488.5|9500.3|9490.3|9496.8|9486.8|55
1635870600000|2021-11-02 16:30:00|9499|9489|9492|9482|9504|9494|9492|9482|89
1635870900000|2021-11-02 16:35:00|9491|9481|9496.8|9486.8|9497.8|9487.8|9491|9481|52
1635871200000|2021-11-02 16:40:00|9496|9486|9501.8|9491.8|9505.3|9495.3|9489|9479|162
1635871500000|2021-11-02 16:45:00|9501|9491|9498.8|9488.8|9502.8|9492.8|9497.5|9487.5|95
1635871800000|2021-11-02 16:50:00|9498.3|9488.3|9498.3|9488.3|9500.8|9490.8|9497|9487|44
1635872100000|2021-11-02 16:55:00|9498.1|9488.1|9512.6|9502.6|9516.4|9506.4|9496.6|9486.6|218
1635872400000|2021-11-02 17:00:00|9514.4|9504.4|9516.9|9506.9|9523.4|9513.4|9512.6|9502.6|82
1635872700000|2021-11-02 17:05:00|9517.4|9507.4|9525.6|9515.6|9527.6|9517.6|9516.1|9506.1|74
1635873000000|2021-11-02 17:10:00|9525.9|9515.9|9527.4|9517.4|9531.4|9521.4|9525.4|9515.4|47
1635873300000|2021-11-02 17:15:00|9526.9|9516.9|9522.6|9512.6|9527.9|9517.9|9521.5|9511.5|43
1635873600000|2021-11-02 17:20:00|9522.9|9512.9|9522.9|9512.9|9524.1|9514.1|9520.1|9510.1|17
1635873900000|2021-11-02 17:25:00|9522.6|9512.6|9518.1|9508.1|9522.6|9512.6|9514.6|9504.6|69
1635874200000|2021-11-02 17:30:00|9517.9|9507.9|9519.1|9509.1|9521.3|9511.3|9516.6|9506.6|34
1635874500000|2021-11-02 17:35:00|9518.6|9508.6|9523.9|9513.9|9528.1|9518.1|9518.4|9508.4|25
1635874800000|2021-11-02 17:40:00|9522.5|9512.5|9522.4|9512.4|9526.4|9516.4|9519.9|9509.9|30
1635875100000|2021-11-02 17:45:00|9522.1|9512.1|9524.1|9514.1|9524.1|9514.1|9520.1|9510.1|19
1635875400000|2021-11-02 17:50:00|9524.6|9514.6|9524.1|9514.1|9530.6|9520.6|9523.8|9513.8|42
1635875700000|2021-11-02 17:55:00|9523.9|9513.9|9523.6|9513.6|9524.4|9514.4|9521.1|9511.1|22
1635901200000|2021-11-03 01:00:00|9522.6|9500.6|9534.6|9524.6|9534.6|9524.6|9522.6|9500.6|2
1635901500000|2021-11-03 01:05:00|9523.4|9513.4|9504.3|9494.3|9523.4|9513.4|9493.5|9483.5|323
1635901800000|2021-11-03 01:10:00|9503.4|9493.4|9510.1|9500.1|9512.3|9502.3|9498.3|9488.3|177
1635902100000|2021-11-03 01:15:00|9509.1|9499.1|9530.5|9520.5|9532|9522|9508.9|9498.9|232
1635902400000|2021-11-03 01:20:00|9530|9520|9537|9527|9539.6|9529.6|9521.1|9511.1|430
1635902700000|2021-11-03 01:25:00|9537.3|9527.3|9512.6|9502.6|9537.3|9527.3|9511.5|9501.5|346
1635903000000|2021-11-03 01:30:00|9513.1|9503.1|9511.3|9501.3|9519|9509|9507.3|9497.3|347
1635903300000|2021-11-03 01:35:00|9512|9502|9527.5|9517.5|9531.8|9521.8|9511|9501|281
1635903600000|2021-11-03 01:40:00|9527.3|9517.3|9528.9|9518.9|9530|9520|9520.1|9510.1|97
1635903900000|2021-11-03 01:45:00|9529.8|9519.8|9525.3|9515.3|9534.8|9524.8|9523|9513|137
1635904200000|2021-11-03 01:50:00|9524.6|9514.6|9514.3|9504.3|9524.6|9514.6|9508.8|9498.8|290
1635904500000|2021-11-03 01:55:00|9514|9504|9508|9498|9514|9504|9502.6|9492.6|173
1635904800000|2021-11-03 02:00:00|9508.1|9498.1|9496.3|9486.3|9509.4|9499.4|9490.5|9480.5|221
1635905100000|2021-11-03 02:05:00|9496.8|9486.8|9503.4|9493.4|9506.1|9496.1|9492.3|9482.3|177
1635905400000|2021-11-03 02:10:00|9502.9|9492.9|9496.8|9486.8|9506.6|9496.6|9496.1|9486.1|162
1635905700000|2021-11-03 02:15:00|9496.5|9486.5|9493.3|9483.3|9496.5|9486.5|9488|9478|56
1635906000000|2021-11-03 02:20:00|9493.9|9483.9|9495.1|9485.1|9495.3|9485.3|9492.8|9482.8|36
1635906300000|2021-11-03 02:25:00|9495.5|9485.5|9491.5|9481.5|9495.5|9485.5|9490.4|9480.4|21
1635906600000|2021-11-03 02:30:00|9491.6|9481.6|9536|9526|9539|9529|9491.6|9481.6|429
1635906900000|2021-11-03 02:35:00|9536.8|9526.8|9524.5|9514.5|9542.1|9532.1|9522.3|9512.3|199
1635907200000|2021-11-03 02:40:00|9524.6|9514.6|9530.6|9520.6|9533.3|9523.3|9521.3|9511.3|225
1635907500000|2021-11-03 02:45:00|9530.9|9520.9|9524.6|9514.6|9535.8|9525.8|9522|9512|206
1635907800000|2021-11-03 02:50:00|9525.1|9515.1|9513.5|9503.5|9525.1|9515.1|9509.3|9499.3|169
1635908100000|2021-11-03 02:55:00|9513.9|9503.9|9515.4|9505.4|9519.4|9509.4|9511.6|9501.6|381
1635908400000|2021-11-03 03:00:00|9516.3|9506.3|9512.5|9502.5|9519.4|9509.4|9508.4|9498.4|161
1635908700000|2021-11-03 03:05:00|9512.6|9502.6|9526.1|9516.1|9533.6|9523.6|9510|9500|134
1635909000000|2021-11-03 03:10:00|9526.8|9516.8|9518.1|9508.1|9526.8|9516.8|9512.1|9502.1|253
1635909300000|2021-11-03 03:15:00|9517.8|9507.8|9523.3|9513.3|9527.1|9517.1|9515.5|9505.5|184
1635909600000|2021-11-03 03:20:00|9523|9513|9522.8|9512.8|9532.5|9522.5|9521.4|9511.4|199
1635909900000|2021-11-03 03:25:00|9522.4|9512.4|9542.3|9532.3|9542.3|9532.3|9522|9512|127
1635910200000|2021-11-03 03:30:00|9541.9|9531.9|9546.8|9536.8|9548.8|9538.8|9537.8|9527.8|54
1635910500000|2021-11-03 03:35:00|9546.3|9536.3|9544.3|9534.3|9547|9537|9542.6|9532.6|40
1635910800000|2021-11-03 03:40:00|9543.9|9533.9|9544.9|9534.9|9545.3|9535.3|9542.6|9532.6|21
1635911100000|2021-11-03 03:45:00|9544.5|9534.5|9544.4|9534.4|9548.5|9538.5|9543.5|9533.5|24
1635911400000|2021-11-03 03:50:00|9543.8|9533.8|9544.8|9534.8|9544.8|9534.8|9543.1|9533.1|24
1635911700000|2021-11-03 03:55:00|9544.9|9534.9|9547.8|9537.8|9549.3|9539.3|9544.9|9534.9|16
1635912000000|2021-11-03 04:00:00|9547.5|9537.5|9552.3|9542.3|9553.3|9543.3|9547|9537|32
1635912300000|2021-11-03 04:05:00|9552|9542|9568.5|9558.5|9571|9561|9551.9|9541.9|24
1635912600000|2021-11-03 04:10:00|9568.4|9558.4|9566.5|9556.5|9568.4|9558.4|9565.3|9555.3|8
1635912900000|2021-11-03 04:15:00|9565.5|9555.5|9565|9555|9565.5|9555.5|9565|9555|3
1635913200000|2021-11-03 04:20:00|9564.6|9554.6|9565.1|9555.1|9565.1|9555.1|9564.5|9554.5|5
1635913500000|2021-11-03 04:25:00|9564.3|9554.3|9558|9548|9565|9555|9555.8|9545.8|31
1635913800000|2021-11-03 04:30:00|9558.5|9548.5|9564.6|9554.6|9564.6|9554.6|9558|9548|24
1635914100000|2021-11-03 04:35:00|9565.1|9555.1|9558.6|9548.6|9565.1|9555.1|9558.6|9548.6|39
1635914400000|2021-11-03 04:40:00|9557.5|9547.5|9556.9|9546.9|9559|9549|9555|9545|19
1635914700000|2021-11-03 04:45:00|9557.9|9547.9|9568.8|9558.8|9568.8|9558.8|9557.4|9547.4|24
1635915000000|2021-11-03 04:50:00|9568.3|9558.3|9572.6|9562.6|9573.5|9563.5|9567.8|9557.8|22
1635915300000|2021-11-03 04:55:00|9572.8|9562.8|9571.4|9561.4|9576.3|9566.3|9571.4|9561.4|55
1635915600000|2021-11-03 05:00:00|9570.5|9560.5|9571.3|9561.3|9572.8|9562.8|9568.8|9558.8|56
1635915900000|2021-11-03 05:05:00|9571.4|9561.4|9569.4|9559.4|9573|9563|9569.4|9559.4|38
1635916200000|2021-11-03 05:10:00|9567.9|9557.9|9564.8|9554.8|9568.6|9558.6|9564.1|9554.1|33
1635916500000|2021-11-03 05:15:00|9564.4|9554.4|9563.1|9553.1|9564.6|9554.6|9560|9550|48
1635916800000|2021-11-03 05:20:00|9563.5|9553.5|9561.3|9551.3|9565.5|9555.5|9561.3|9551.3|45
1635917100000|2021-11-03 05:25:00|9561|9551|9567.5|9557.5|9569.1|9559.1|9560.3|9550.3|66
1635917400000|2021-11-03 05:30:00|9567.6|9557.6|9567.1|9557.1|9576.1|9566.1|9556|9546|349
1635917700000|2021-11-03 05:35:00|9567.8|9557.8|9570.5|9560.5|9577.3|9567.3|9563|9553|200
1635918000000|2021-11-03 05:40:00|9569.3|9559.3|9572.4|9562.4|9572.4|9562.4|9557.5|9547.5|68
1635918300000|2021-11-03 05:45:00|9572.9|9562.9|9559|9549|9574.5|9564.5|9554.1|9544.1|101
1635918600000|2021-11-03 05:50:00|9558.8|9548.8|9567.1|9557.1|9570.4|9560.4|9557.3|9547.3|105
1635918900000|2021-11-03 05:55:00|9568.4|9558.4|9575.8|9565.8|9576.3|9566.3|9568.4|9558.4|96
1635919200000|2021-11-03 06:00:00|9576|9566|9598.9|9588.9|9602.8|9592.8|9576|9566|393
1635919500000|2021-11-03 06:05:00|9598.8|9588.8|9604|9594|9609.9|9599.9|9590.6|9580.6|233
1635919800000|2021-11-03 06:10:00|9603.9|9593.9|9601.8|9591.8|9604.9|9594.9|9593|9583|203
1635920100000|2021-11-03 06:15:00|9601.5|9591.5|9597.3|9587.3|9604.6|9594.6|9595.5|9585.5|176
1635920400000|2021-11-03 06:20:00|9597.5|9587.5|9602.4|9592.4|9602.4|9592.4|9585.1|9575.1|168
1635920700000|2021-11-03 06:25:00|9602.8|9592.8|9620|9610|9621.8|9611.8|9601.1|9591.1|211
1635921000000|2021-11-03 06:30:00|9619.3|9609.3|9629.3|9619.3|9630|9620|9612.8|9602.8|209
1635921300000|2021-11-03 06:35:00|9628.8|9618.8|9633.8|9623.8|9642.9|9632.9|9623.9|9613.9|228
1635921600000|2021-11-03 06:40:00|9634.4|9624.4|9666.6|9656.6|9676.9|9666.9|9634.4|9624.4|367
1635921900000|2021-11-03 06:45:00|9667.3|9657.3|9650.5|9640.5|9673.9|9663.9|9639.1|9629.1|367
1635922200000|2021-11-03 06:50:00|9651.3|9641.3|9668.4|9658.4|9670|9660|9645.9|9635.9|270
1635922500000|2021-11-03 06:55:00|9668.8|9658.8|9674.9|9664.9|9680.8|9670.5|9668.4|9658.4|268
1635922800000|2021-11-03 07:00:00|9675.9|9665.9|9657.8|9647.8|9675.9|9665.9|9650.3|9640.3|110
1635923100000|2021-11-03 07:05:00|9657.5|9647.5|9653.6|9643.6|9657.5|9647.5|9652|9642|77
1635923400000|2021-11-03 07:10:00|9654.1|9644.1|9639|9629|9655.3|9645.3|9638.4|9628.4|140
1635923700000|2021-11-03 07:15:00|9639.5|9629.5|9634.1|9624.1|9644.3|9634.3|9631.6|9621.6|128
1635924000000|2021-11-03 07:20:00|9634.4|9624.4|9639.5|9629.5|9643.3|9633.3|9633|9623|86
1635924300000|2021-11-03 07:25:00|9639.6|9629.6|9639.3|9629.3|9640.3|9630.3|9634.5|9624.5|69
1635924600000|2021-11-03 07:30:00|9639|9629|9632.3|9622.3|9642.9|9632.9|9628.9|9618.9|45
1635924900000|2021-11-03 07:35:00|9631.5|9621.5|9633.1|9623.1|9634.8|9624.8|9630.8|9620.8|100
1635925200000|2021-11-03 07:40:00|9632.9|9622.9|9632.5|9622.5|9634.9|9624.9|9630.9|9620.9|99
1635925500000|2021-11-03 07:45:00|9631.5|9621.5|9632.3|9622.3|9635|9625|9631.5|9621.5|92
1635925800000|2021-11-03 07:50:00|9631.9|9621.9|9633.3|9623.3|9635|9625|9631|9621|25
1635926100000|2021-11-03 07:55:00|9633|9623|9627.3|9617.3|9633|9623|9625.8|9615.8|45
1635926400000|2021-11-03 08:00:00|9624.8|9614.8|9636.5|9626.5|9641.3|9631.3|9622.5|9612.5|115
1635926700000|2021-11-03 08:05:00|9637.3|9627.3|9649.3|9639.3|9649.3|9639.3|9630|9620|70
1635927000000|2021-11-03 08:10:00|9649.5|9639.5|9654.5|9644.5|9658.4|9648.4|9647.9|9637.9|105
1635927300000|2021-11-03 08:15:00|9654.8|9644.8|9667.5|9657.5|9668.5|9658.5|9654.8|9644.8|79
1635927600000|2021-11-03 08:20:00|9667.8|9657.8|9671.3|9661.3|9675.3|9665.3|9663|9653|109
1635927900000|2021-11-03 08:25:00|9670.8|9660.8|9668.5|9658.5|9676.8|9666.8|9666.3|9656.3|101
1635928200000|2021-11-03 08:30:00|9668.8|9658.8|9658.3|9648.3|9671.8|9661.8|9651.5|9641.5|63
1635928500000|2021-11-03 08:35:00|9658.4|9648.4|9665|9655|9668.8|9658.8|9657.5|9647.5|57
1635928800000|2021-11-03 08:40:00|9665.3|9655.3|9656.5|9646.5|9666.8|9656.8|9653.3|9643.3|53
1635929100000|2021-11-03 08:45:00|9657|9647|9662.8|9652.8|9663.3|9653.3|9657|9647|32
1635929400000|2021-11-03 08:50:00|9662|9652|9658.3|9648.3|9662.8|9652.8|9651.5|9641.5|53
1635929700000|2021-11-03 08:55:00|9658.8|9648.8|9656|9646|9662.5|9652.5|9656|9646|45
1635930000000|2021-11-03 09:00:00|9655.8|9645.8|9653|9643|9656.8|9646.8|9643.5|9633.5|112
1635930300000|2021-11-03 09:05:00|9653.3|9643.3|9646|9636|9653.9|9643.9|9644.3|9634.3|47
1635930600000|2021-11-03 09:10:00|9645.8|9635.8|9640.5|9630.5|9645.8|9635.8|9638.8|9628.8|34
1635930900000|2021-11-03 09:15:00|9640.8|9630.8|9635.3|9625.3|9641|9631|9624|9614|65
1635931200000|2021-11-03 09:20:00|9636.3|9626.3|9636|9626|9640.3|9630.3|9631|9621|47
1635931500000|2021-11-03 09:25:00|9637.4|9627.4|9641.5|9631.5|9643|9633|9634|9624|43
1635931800000|2021-11-03 09:30:00|9642|9632|9639.5|9629.5|9644|9634|9630|9620|73
1635932100000|2021-11-03 09:35:00|9639.8|9629.8|9636.8|9626.8|9645|9635|9635.5|9625.5|78
1635932400000|2021-11-03 09:40:00|9638|9628|9632.5|9622.5|9639.9|9629.9|9631.5|9621.5|54
1635932700000|2021-11-03 09:45:00|9633.3|9623.3|9637.3|9627.3|9641.3|9631.3|9631.5|9621.5|19
1635933000000|2021-11-03 09:50:00|9635|9625|9636.3|9626.3|9636.5|9626.5|9631|9621|26
1635933300000|2021-11-03 09:55:00|9636.5|9626.5|9635.5|9625.5|9636.5|9626.5|9632.8|9622.8|11
1635933600000|2021-11-03 10:00:00|9635.3|9625.3|9625|9615|9635.3|9625.3|9620|9610|55
1635933900000|2021-11-03 10:05:00|9625.5|9615.5|9622|9612|9632.6|9622.6|9619|9609|82
1635934200000|2021-11-03 10:10:00|9621.8|9611.8|9618|9608|9624|9614|9612.5|9602.5|92
1635934500000|2021-11-03 10:15:00|9617|9607|9617.3|9607.3|9621.3|9611.3|9612.4|9602.4|71
1635934800000|2021-11-03 10:20:00|9617|9607|9621|9611|9623|9613|9617|9607|31
1635935100000|2021-11-03 10:25:00|9621.3|9611.3|9620.5|9610.5|9623.5|9613.5|9615.5|9605.5|64
1635935400000|2021-11-03 10:30:00|9620.8|9610.8|9621|9611|9624.3|9614.3|9617.5|9607.5|51
1635935700000|2021-11-03 10:35:00|9621.3|9611.3|9620.5|9610.5|9623|9613|9619.3|9609.3|38
1635936000000|2021-11-03 10:40:00|9620.3|9610.3|9617.5|9607.5|9622.8|9612.8|9617.5|9607.5|39
1635936300000|2021-11-03 10:45:00|9617.3|9607.3|9618|9608|9621.8|9611.8|9615.3|9605.3|49
1635936600000|2021-11-03 10:50:00|9617.5|9607.5|9619.5|9609.5|9620.5|9610.5|9615.5|9605.5|30
1635936900000|2021-11-03 10:55:00|9619.8|9609.8|9617.3|9607.3|9620.3|9610.3|9615.5|9605.5|39
1635937200000|2021-11-03 11:00:00|9617.8|9607.8|9615.5|9605.5|9617.8|9607.8|9607.8|9597.8|62
1635937500000|2021-11-03 11:05:00|9615.8|9605.8|9613.8|9603.8|9622.5|9612.5|9613.6|9603.6|67
1635937800000|2021-11-03 11:10:00|9614.3|9604.3|9610|9600|9614.3|9604.3|9606.3|9596.3|49
1635938100000|2021-11-03 11:15:00|9609.8|9599.8|9613.8|9603.8|9614.5|9604.5|9609.8|9599.8|31
1635938400000|2021-11-03 11:20:00|9614|9604|9612.3|9602.3|9615.9|9605.9|9612.3|9602.3|19
1635938700000|2021-11-03 11:25:00|9612.8|9602.8|9622.3|9612.3|9622.3|9612.3|9612.8|9602.8|23
1635939000000|2021-11-03 11:30:00|9622.5|9612.5|9632.8|9622.8|9634.3|9624.3|9619.5|9609.5|75
1635939300000|2021-11-03 11:35:00|9633|9623|9626.5|9616.5|9633|9623|9626.1|9616.1|37
1635939600000|2021-11-03 11:40:00|9626.3|9616.3|9616.3|9606.3|9626.3|9616.3|9616|9606|45
1635939900000|2021-11-03 11:45:00|9616.5|9606.5|9614.8|9604.8|9617.8|9607.8|9606.1|9596.1|86
1635940200000|2021-11-03 11:50:00|9614.5|9604.5|9614.3|9604.3|9615.5|9605.5|9612|9602|29
1635940500000|2021-11-03 11:55:00|9613.8|9603.8|9618.8|9608.8|9620.8|9610.8|9611.5|9601.5|41
1635940800000|2021-11-03 12:00:00|9619|9609|9616.3|9606.3|9620.5|9610.5|9613.8|9603.8|50
1635941100000|2021-11-03 12:05:00|9616|9606|9602.5|9592.5|9617.3|9607.3|9602.3|9592.3|106
1635941400000|2021-11-03 12:10:00|9603|9593|9594.8|9584.8|9603|9593|9586.5|9576.5|131
1635941700000|2021-11-03 12:15:00|9595|9585|9581.3|9571.3|9595.3|9585.3|9579.3|9569.3|197
1635942000000|2021-11-03 12:20:00|9581|9571|9591.8|9581.8|9592.3|9582.3|9580.3|9570.3|150
1635942300000|2021-11-03 12:25:00|9591.5|9581.5|9597.8|9587.8|9597.8|9587.8|9590.5|9580.5|88
1635942600000|2021-11-03 12:30:00|9597.5|9587.5|9599.5|9589.5|9606.8|9596.8|9586.3|9576.3|177
1635942900000|2021-11-03 12:35:00|9601.1|9591.1|9612.3|9602.3|9617|9607|9598|9588|133
1635943200000|2021-11-03 12:40:00|9611.8|9601.8|9611|9601|9615.8|9605.8|9610.8|9600.8|93
1635943500000|2021-11-03 12:45:00|9611.8|9601.8|9601.3|9591.3|9612.3|9602.3|9601.3|9591.3|71
1635943800000|2021-11-03 12:50:00|9600.5|9590.5|9602.3|9592.3|9603.3|9593.3|9593|9583|152
1635944100000|2021-11-03 12:55:00|9602.5|9592.5|9619|9609|9627.3|9617.3|9602|9592|138
1635944400000|2021-11-03 13:00:00|9618.5|9608.5|9608.3|9598.3|9632.5|9622.5|9603.8|9593.8|441
1635944700000|2021-11-03 13:05:00|9608.5|9598.5|9576.9|9566.9|9609.3|9599.3|9571.8|9561.8|342
1635945000000|2021-11-03 13:10:00|9577|9567|9568.3|9558.3|9588.8|9578.8|9567|9557|372
1635945300000|2021-11-03 13:15:00|9569|9559|9557.4|9547.4|9575.8|9565.8|9549.8|9539.8|380
1635945600000|2021-11-03 13:20:00|9557.6|9547.6|9551.8|9541.8|9558.8|9548.8|9537.4|9527.4|344
1635945900000|2021-11-03 13:25:00|9551.5|9541.5|9532.8|9522.8|9551.5|9541.5|9531.9|9521.9|333
1635946200000|2021-11-03 13:30:00|9532.5|9522.5|9519.8|9509.8|9539.3|9529.3|9517.3|9507.3|382
1635946500000|2021-11-03 13:35:00|9519.3|9509.3|9525.3|9515.3|9531|9521|9506.5|9496.5|443
1635946800000|2021-11-03 13:40:00|9524.8|9514.8|9535.5|9525.5|9541.8|9531.8|9514.3|9504.3|265
1635947100000|2021-11-03 13:45:00|9535.8|9525.8|9528.8|9518.8|9535.8|9525.8|9522|9512|231
1635947400000|2021-11-03 13:50:00|9529|9519|9541.4|9531.4|9544|9534|9523|9513|179
1635947700000|2021-11-03 13:55:00|9541.5|9531.5|9534.8|9524.8|9549.8|9539.8|9530.5|9520.5|283
1635948000000|2021-11-03 14:00:00|9532.8|9522.8|9510.5|9500.5|9532.8|9522.8|9510.5|9500.5|219
1635948300000|2021-11-03 14:05:00|9510|9500|9507.3|9497.3|9515.3|9505.3|9507|9497|138
1635948600000|2021-11-03 14:10:00|9508|9498|9525.3|9515.3|9527|9517|9507.5|9497.5|171
1635948900000|2021-11-03 14:15:00|9525.8|9515.8|9532|9522|9538.3|9528.3|9517.5|9507.5|179
1635949200000|2021-11-03 14:20:00|9532.3|9522.3|9539|9529|9544.3|9534.3|9532.3|9522.3|210
1635949500000|2021-11-03 14:25:00|9538.8|9528.8|9524.5|9514.5|9542.5|9532.5|9521.3|9511.3|223
1635949800000|2021-11-03 14:30:00|9524|9514|9527.8|9517.8|9530|9520|9517.8|9507.8|324
1635950100000|2021-11-03 14:35:00|9528|9518|9510.8|9500.8|9528.8|9518.8|9506|9496|300
1635950400000|2021-11-03 14:40:00|9511.3|9501.3|9519.8|9509.8|9528.5|9518.5|9507.3|9497.3|226
1635950700000|2021-11-03 14:45:00|9519.5|9509.5|9507|9497|9519.5|9509.5|9501.5|9491.5|225
1635951000000|2021-11-03 14:50:00|9506.8|9496.8|9515.3|9505.3|9517.5|9507.5|9501.1|9491.1|246
1635951300000|2021-11-03 14:55:00|9514.5|9504.5|9508.8|9498.8|9518|9508|9508.4|9498.4|181
1635951600000|2021-11-03 15:00:00|9508|9498|9478.5|9468.5|9510.5|9500.5|9476.8|9466.8|159
1635951900000|2021-11-03 15:05:00|9478.8|9468.8|9481.8|9471.8|9483|9473|9477|9467|121
1635952200000|2021-11-03 15:10:00|9482.3|9472.3|9481.5|9471.5|9484.5|9474.5|9471.8|9461.8|157
1635952500000|2021-11-03 15:15:00|9481.8|9471.8|9469|9459|9482.8|9472.8|9466.5|9456.5|172
1635952800000|2021-11-03 15:20:00|9468.9|9458.9|9473|9463|9474|9464|9466|9456|154
1635953100000|2021-11-03 15:25:00|9472.8|9462.8|9473.4|9463.4|9480.3|9470.3|9467.3|9457.3|182
1635953400000|2021-11-03 15:30:00|9473.5|9463.5|9498|9488|9498|9488|9473.3|9463.3|108
1635953700000|2021-11-03 15:35:00|9496.5|9486.5|9489.5|9479.5|9498.8|9488.8|9487.4|9477.4|102
1635954000000|2021-11-03 15:40:00|9489.3|9479.3|9490.8|9480.8|9490.8|9480.8|9481.5|9471.5|65
1635954300000|2021-11-03 15:45:00|9491|9481|9482.8|9472.8|9497.3|9487.3|9482.5|9472.5|79
1635954600000|2021-11-03 15:50:00|9483|9473|9489|9479|9490|9480|9482.5|9472.5|80
1635954900000|2021-11-03 15:55:00|9489.8|9479.8|9495.3|9485.3|9497.5|9487.5|9489|9479|101
1635955200000|2021-11-03 16:00:00|9494.8|9484.8|9482.5|9472.5|9494.8|9484.8|9482.3|9472.3|95
1635955500000|2021-11-03 16:05:00|9482.8|9472.8|9474.5|9464.5|9484.8|9474.8|9472.3|9462.3|118
1635955800000|2021-11-03 16:10:00|9474.3|9464.3|9462.5|9452.5|9474.3|9464.3|9460.8|9450.8|194
1635956100000|2021-11-03 16:15:00|9462.3|9452.3|9461.5|9451.5|9467.3|9457.3|9460|9450|204
1635956400000|2021-11-03 16:20:00|9462.5|9452.5|9472|9462|9472.5|9462.5|9462.5|9452.5|120
1635956700000|2021-11-03 16:25:00|9470.9|9460.9|9473.8|9463.8|9478.3|9468.3|9468.5|9458.5|200
1635957000000|2021-11-03 16:30:00|9473.3|9463.3|9459.3|9449.3|9473.8|9463.8|9458|9448|254
1635957300000|2021-11-03 16:35:00|9459|9449|9459|9449|9464.3|9454.3|9452.4|9442.4|211
1635957600000|2021-11-03 16:40:00|9459.3|9449.3|9472.5|9462.5|9473|9463|9458.5|9448.5|182
1635957900000|2021-11-03 16:45:00|9472.3|9462.3|9457.5|9447.5|9472.5|9462.5|9457.3|9447.3|150
1635958200000|2021-11-03 16:50:00|9458|9448|9451.8|9441.8|9462.5|9452.5|9446.3|9436.3|170
1635958500000|2021-11-03 16:55:00|9452.3|9442.3|9457.9|9447.9|9458.9|9448.9|9449.8|9439.8|177
1635958800000|2021-11-03 17:00:00|9457.1|9447.1|9431.8|9421.8|9458.4|9448.4|9418.4|9408.4|168
1635959100000|2021-11-03 17:05:00|9431.4|9421.4|9420.9|9410.9|9433.4|9423.4|9420.1|9410.1|82
1635959400000|2021-11-03 17:10:00|9421.4|9411.4|9422.9|9412.9|9425.6|9415.6|9419.4|9409.4|101
1635959700000|2021-11-03 17:15:00|9423.1|9413.1|9411.1|9401.1|9423.6|9413.6|9409.6|9399.6|66
1635960000000|2021-11-03 17:20:00|9410.9|9400.9|9396.6|9386.6|9411.4|9401.4|9388.6|9378|174
1635960300000|2021-11-03 17:25:00|9396.9|9386.9|9387.9|9377.9|9398.4|9388.4|9383.6|9373.6|151
1635960600000|2021-11-03 17:30:00|9387.6|9377.6|9373.4|9363.4|9387.9|9377.9|9372.6|9362.6|122
1635960900000|2021-11-03 17:35:00|9372.9|9362.9|9372.4|9362.4|9377.8|9367.8|9370.6|9360.6|97
1635961200000|2021-11-03 17:40:00|9371.9|9361.9|9383.6|9373.6|9384.4|9374.4|9370.4|9360.4|154
1635961500000|2021-11-03 17:45:00|9383.9|9373.9|9382.1|9372.1|9385.4|9375.4|9377.1|9367.1|79
1635961800000|2021-11-03 17:50:00|9382.4|9372.4|9383.9|9373.9|9395.9|9385.9|9382.4|9372.4|42
1635962100000|2021-11-03 17:55:00|9383.1|9373.1|9392.3|9374.8|9398.1|9388.1|9382.6|9372.6|63
1635987600000|2021-11-04 01:00:00|9492|9470|9549.3|9539.3|9549.3|9539.3|9492|9470|2
1635987900000|2021-11-04 01:05:00|9549|9539|9566.1|9556.1|9568.4|9558.4|9549|9539|351
1635988200000|2021-11-04 01:10:00|9565.5|9555.5|9586.9|9576.9|9586.9|9576.9|9560.4|9550.4|190
1635988500000|2021-11-04 01:15:00|9587.1|9577.1|9607.3|9597.3|9608.6|9598.6|9586.6|9576.6|299
1635988800000|2021-11-04 01:20:00|9607|9597|9617.5|9607.5|9617.8|9607.8|9599.3|9589.3|253
1635989100000|2021-11-04 01:25:00|9617.6|9607.6|9634.6|9624.6|9635.3|9625.3|9612.8|9602.8|186
1635989400000|2021-11-04 01:30:00|9633.6|9623.6|9613.4|9603.4|9637.3|9627.3|9613|9603|272
1635989700000|2021-11-04 01:35:00|9612.3|9602.3|9604.4|9594.4|9614.6|9604.6|9604|9594|138
1635990000000|2021-11-04 01:40:00|9604.3|9594.3|9589.9|9579.9|9610.3|9600.3|9587|9577|308
1635990300000|2021-11-04 01:45:00|9590|9580|9594.1|9584.1|9601.5|9591.5|9589.3|9579.3|139
1635990600000|2021-11-04 01:50:00|9593.9|9583.9|9610.9|9600.9|9612|9602|9593.6|9583.6|163
1635990900000|2021-11-04 01:55:00|9610.4|9600.4|9616.8|9606.8|9617.3|9607.3|9597.3|9587.3|205
1635991200000|2021-11-04 02:00:00|9616|9606|9600.8|9590.8|9626.3|9616.3|9600.3|9590.3|389
1635991500000|2021-11-04 02:05:00|9600.1|9590.1|9603.1|9593.1|9603.4|9593.4|9597.9|9587.9|87
1635991800000|2021-11-04 02:10:00|9602.9|9592.9|9603.9|9593.9|9606.1|9596.1|9600.6|9590.6|40
1635992100000|2021-11-04 02:15:00|9604.8|9594.8|9604.5|9594.5|9607|9597|9603.9|9593.9|17
1635992400000|2021-11-04 02:20:00|9604.6|9594.6|9608.6|9598.6|9610.1|9600.1|9604.6|9594.6|12
1635992700000|2021-11-04 02:25:00|9609|9599|9613.5|9603.5|9614|9604|9606.6|9596.6|22
1635993000000|2021-11-04 02:30:00|9613.3|9603.3|9607|9597|9618.4|9608.4|9604.1|9594.1|85
1635993300000|2021-11-04 02:35:00|9606.4|9596.4|9606.3|9596.3|9610.4|9600.4|9604.5|9594.5|44
1635993600000|2021-11-04 02:40:00|9606.1|9596.1|9601.6|9591.6|9607.6|9597.6|9595.4|9585.4|106
1635993900000|2021-11-04 02:45:00|9603|9593|9613.5|9603.5|9615.4|9605.4|9603|9593|175
1635994200000|2021-11-04 02:50:00|9612.4|9602.4|9604.9|9594.9|9613.5|9603.5|9598|9588|98
1635994500000|2021-11-04 02:55:00|9606|9596|9587.1|9577.1|9606|9596|9587.1|9577.1|147
1635994800000|2021-11-04 03:00:00|9587|9577|9598.3|9588.3|9598.5|9588.5|9586.3|9576.3|136
1635995100000|2021-11-04 03:05:00|9598.5|9588.5|9598.6|9588.6|9598.9|9588.9|9591.4|9581.4|112
1635995400000|2021-11-04 03:10:00|9598.1|9588.1|9594.9|9584.9|9599|9589|9592.4|9582.4|78
1635995700000|2021-11-04 03:15:00|9594.5|9584.5|9602.1|9592.1|9603.5|9593.5|9593.5|9583.5|251
1635996000000|2021-11-04 03:20:00|9602.5|9592.5|9608.8|9598.8|9617.4|9607.4|9600.3|9590.3|211
1635996300000|2021-11-04 03:25:00|9609.3|9599.3|9606.3|9596.3|9611.8|9601.8|9597.8|9587.8|218
1635996600000|2021-11-04 03:30:00|9607.6|9597.6|9606.1|9596.1|9610.8|9600.8|9605.9|9595.9|60
1635996900000|2021-11-04 03:35:00|9606.6|9596.6|9609|9599|9610.1|9600.1|9598.3|9588.3|71
1635997200000|2021-11-04 03:40:00|9608.6|9598.6|9606|9596|9608.6|9598.6|9604.5|9594.5|15
1635997500000|2021-11-04 03:45:00|9605.8|9595.8|9616.6|9606.6|9617.4|9607.4|9605.5|9595.5|29
1635997800000|2021-11-04 03:50:00|9615.8|9605.8|9612.3|9602.3|9616.3|9606.3|9612.3|9602.3|17
1635998100000|2021-11-04 03:55:00|9612|9602|9616.1|9606.1|9616.4|9606.4|9611.3|9601.3|28
1635998400000|2021-11-04 04:00:00|9616.4|9606.4|9616|9606|9616.8|9606.8|9613.3|9603.3|23
1635998700000|2021-11-04 04:05:00|9615.8|9605.8|9617.9|9607.9|9617.9|9607.9|9615.5|9605.5|16
1635999000000|2021-11-04 04:10:00|9618|9608|9617.8|9607.8|9618.1|9608.1|9617.8|9607.8|7
1635999300000|2021-11-04 04:15:00|9616.4|9606.4|9614.3|9604.3|9616.4|9606.4|9614.3|9604.3|14
1635999600000|2021-11-04 04:20:00|9614.6|9604.6|9611.6|9601.6|9614.6|9604.6|9611.6|9601.6|11
1635999900000|2021-11-04 04:25:00|9612|9602|9611.3|9601.3|9612.3|9602.3|9611.3|9601.3|4
1636000200000|2021-11-04 04:30:00|9611|9601|9611.8|9601.8|9612|9602|9609.8|9599.8|11
1636000500000|2021-11-04 04:35:00|9612|9602|9612|9602|9612|9602|9612|9602|1
1636000800000|2021-11-04 04:40:00|9610.8|9600.8|9609.9|9599.9|9610.9|9600.9|9609.6|9599.6|5
1636001100000|2021-11-04 04:45:00|9609.8|9599.8|9609.6|9599.6|9610|9600|9609.6|9599.6|4
1636001400000|2021-11-04 04:50:00|9609.8|9599.8|9609.6|9599.6|9610.1|9600.1|9609.6|9599.6|11
1636001700000|2021-11-04 04:55:00|9610|9600|9609.6|9599.6|9610|9600|9609.5|9599.5|4
1636002000000|2021-11-04 05:00:00|9609.8|9599.8|9609.6|9599.6|9610.6|9600.6|9609.5|9599.5|14
1636002300000|2021-11-04 05:05:00|9609.3|9599.3|9609.6|9599.6|9610.3|9600.3|9608.8|9598.8|12
1636002600000|2021-11-04 05:10:00|9609.3|9599.3|9606.6|9596.6|9610.6|9600.6|9606.6|9596.6|21
1636002900000|2021-11-04 05:15:00|9606.1|9596.1|9595.3|9585.3|9606.8|9596.8|9590.9|9580.9|82
1636003200000|2021-11-04 05:20:00|9595.8|9585.8|9604.3|9594.3|9605.6|9595.6|9595.8|9585.8|73
1636003500000|2021-11-04 05:25:00|9604.5|9594.5|9606.1|9596.1|9607.5|9597.5|9604|9594|51
1636003800000|2021-11-04 05:30:00|9605.6|9595.6|9606.5|9596.5|9620.5|9610.5|9599|9589|238
1636004100000|2021-11-04 05:35:00|9607|9597|9582.5|9572.5|9608.3|9598.3|9576.8|9566.8|229
1636004400000|2021-11-04 05:40:00|9582|9572|9578.5|9568.5|9582.5|9572.5|9568|9558|240
1636004700000|2021-11-04 05:45:00|9578|9568|9571.3|9561.3|9582.4|9572.4|9569.8|9559.8|152
1636005000000|2021-11-04 05:50:00|9571|9561|9564.9|9554.9|9573.4|9563.4|9563.3|9553.3|158
1636005300000|2021-11-04 05:55:00|9565.1|9555.1|9562.9|9552.9|9568.5|9558.5|9557.3|9547.3|165
1636005600000|2021-11-04 06:00:00|9564.1|9554.1|9571.5|9561.5|9575.4|9565.4|9557.6|9547.6|264
1636005900000|2021-11-04 06:05:00|9571.8|9561.8|9567.6|9557.6|9572.8|9562.8|9564.8|9554.8|148
1636006200000|2021-11-04 06:10:00|9567.1|9557.1|9557.3|9547.3|9567.1|9557.1|9556.4|9546.4|137
1636006500000|2021-11-04 06:15:00|9556.9|9546.9|9539.5|9529.5|9557.9|9547.9|9532.3|9522.3|233
1636006800000|2021-11-04 06:20:00|9541.4|9531.4|9539.1|9529.1|9541.4|9531.4|9527.5|9517.5|182
1636007100000|2021-11-04 06:25:00|9540.1|9530.1|9541|9531|9541|9531|9529.6|9519.6|110
1636007400000|2021-11-04 06:30:00|9540.6|9530.6|9544.5|9534.5|9550.4|9540.4|9538.4|9528.4|129
1636007700000|2021-11-04 06:35:00|9544|9534|9544.5|9534.5|9547|9537|9537.3|9527.3|145
1636008000000|2021-11-04 06:40:00|9544.8|9534.8|9550.6|9540.6|9553.3|9543.3|9544|9534|157
1636008300000|2021-11-04 06:45:00|9550.9|9540.9|9551.6|9541.6|9559.4|9549.4|9547.6|9537.6|200
1636008600000|2021-11-04 06:50:00|9551.8|9541.8|9559|9549|9559|9549|9548.8|9538.8|132
1636008900000|2021-11-04 06:55:00|9559.5|9549.5|9551.6|9541.6|9559.5|9549.5|9550.8|9540.8|163
1636009200000|2021-11-04 07:00:00|9551.9|9541.9|9543|9533|9554.4|9544.4|9538.5|9528.5|98
1636009500000|2021-11-04 07:05:00|9543.5|9533.5|9542.4|9532.4|9544.4|9534.4|9540.5|9530.5|57
1636009800000|2021-11-04 07:10:00|9542.6|9532.6|9544.5|9534.5|9544.5|9534.5|9535.6|9525.6|74
1636010100000|2021-11-04 07:15:00|9544.8|9534.8|9532.5|9522.5|9549.4|9539.4|9532.5|9522.5|91
1636010400000|2021-11-04 07:20:00|9532.9|9522.9|9533.3|9523.3|9535.4|9525.4|9528|9518|57
1636010700000|2021-11-04 07:25:00|9532.4|9522.4|9522.5|9512.5|9534.3|9524.3|9522.5|9512.5|60
1636011000000|2021-11-04 07:30:00|9522.3|9512.3|9528.6|9518.6|9530.4|9520.4|9522|9512|65
1636011300000|2021-11-04 07:35:00|9528.4|9518.4|9535.3|9525.3|9535.3|9525.3|9527.4|9517.4|81
1636011600000|2021-11-04 07:40:00|9535.8|9525.8|9581.3|9571.3|9581.3|9571.3|9535.8|9525.8|75
1636011900000|2021-11-04 07:45:00|9580.9|9570.9|9567.5|9557.5|9581.8|9571.8|9566|9556|67
1636012200000|2021-11-04 07:50:00|9567|9557|9543.8|9533.8|9567.6|9557.6|9539|9529|115
1636012500000|2021-11-04 07:55:00|9543.9|9533.9|9509.5|9497|9545.8|9535.8|9509.5|9497|166
1636012800000|2021-11-04 08:00:00|9509|9495.3|9522.5|9512.5|9532.3|9522.3|9506.4|9495.3|104
1636013100000|2021-11-04 08:05:00|9519|9509|9511.5|9501.5|9525.9|9515.9|9511.5|9501.5|43
1636013400000|2021-11-04 08:10:00|9512|9502|9505.3|9495.3|9516.8|9506.8|9505.3|9495.3|85
1636013700000|2021-11-04 08:15:00|9506.3|9496.3|9504|9494|9509.8|9499.8|9501.8|9491.8|56
1636014000000|2021-11-04 08:20:00|9503.5|9493.5|9499.3|9489.3|9503.5|9493.5|9482.5|9472.5|105
1636014300000|2021-11-04 08:25:00|9497.3|9487.3|9497.8|9487.8|9501.5|9491.5|9497.3|9487.3|48
1636014600000|2021-11-04 08:30:00|9497.3|9487.3|9499.8|9489.8|9503.3|9493.3|9495.8|9485.8|81
1636014900000|2021-11-04 08:35:00|9499.5|9489.5|9498|9488|9501.3|9491.3|9496.8|9486.8|45
1636015200000|2021-11-04 08:40:00|9498.3|9488.3|9480|9470|9498.3|9488.3|9470.8|9460.8|98
1636015500000|2021-11-04 08:45:00|9480.3|9470.3|9481.8|9471.8|9490.3|9480.3|9472.8|9462.8|143
1636015800000|2021-11-04 08:50:00|9483.6|9473.6|9489|9479|9494.3|9484.3|9483.6|9473.6|77
1636016100000|2021-11-04 08:55:00|9488.3|9478.3|9500.5|9490.5|9500.5|9490.5|9487.8|9477.8|32
1636016400000|2021-11-04 09:00:00|9500.8|9490.8|9509.8|9499.8|9509.8|9499.8|9500.8|9490.8|44
1636016700000|2021-11-04 09:05:00|9509.5|9499.5|9519.8|9509.8|9525.8|9515.8|9504.3|9494.3|88
1636017000000|2021-11-04 09:10:00|9519.5|9509.5|9517.8|9507.8|9522|9512|9515.5|9505.5|71
1636017300000|2021-11-04 09:15:00|9518|9508|9527.8|9517.8|9531.8|9521.8|9518|9508|98
1636017600000|2021-11-04 09:20:00|9528.5|9518.5|9538.5|9528.5|9541|9531|9521.3|9511.3|100
1636017900000|2021-11-04 09:25:00|9538.3|9528.3|9520|9510|9539.3|9529.3|9520|9510|61
1636018200000|2021-11-04 09:30:00|9520.5|9510.5|9522.5|9512.5|9529.8|9519.8|9515.5|9505.5|78
1636018500000|2021-11-04 09:35:00|9522.8|9512.8|9528|9518|9529|9519|9521.8|9511.8|58
1636018800000|2021-11-04 09:40:00|9527.8|9517.8|9523.8|9513.8|9529|9519|9519.8|9509.8|60
1636019100000|2021-11-04 09:45:00|9523.5|9513.5|9523|9513|9525.8|9515.8|9516.8|9506.8|53
1636019400000|2021-11-04 09:50:00|9524.3|9514.3|9529.5|9519.5|9530|9520|9522.5|9512.5|50
1636019700000|2021-11-04 09:55:00|9530.3|9520.3|9534.3|9524.3|9534.4|9524.4|9527|9517|59
1636020000000|2021-11-04 10:00:00|9534|9524|9532.5|9522.5|9536.8|9526.8|9531|9521|105
1636020300000|2021-11-04 10:05:00|9532.3|9522.3|9527.3|9517.3|9532.5|9522.5|9523.3|9513.3|67
1636020600000|2021-11-04 10:10:00|9526.8|9516.8|9550.3|9540.3|9550.5|9540.5|9526.5|9516.5|43
1636020900000|2021-11-04 10:15:00|9550.8|9540.8|9550.5|9540.5|9553.3|9543.3|9546.8|9536.8|76
1636021200000|2021-11-04 10:20:00|9551.3|9541.3|9545.5|9535.5|9552.8|9542.8|9544.8|9534.8|73
1636021500000|2021-11-04 10:25:00|9546|9536|9543.3|9533.3|9549.5|9539.5|9542.3|9532.3|45
1636021800000|2021-11-04 10:30:00|9544.3|9534.3|9568.5|9558.5|9568.5|9558.5|9540.8|9530.8|95
1636022100000|2021-11-04 10:35:00|9569|9559|9572.1|9562.1|9595.8|9585.8|9566.5|9556.5|195
1636022400000|2021-11-04 10:40:00|9571.9|9561.9|9577|9567|9578.3|9568.3|9571|9561|63
1636022700000|2021-11-04 10:45:00|9577.8|9567.8|9572.3|9562.3|9577.8|9567.8|9570|9560|89
1636023000000|2021-11-04 10:50:00|9572|9562|9565|9555|9572|9562|9558.3|9548.3|111
1636023300000|2021-11-04 10:55:00|9565.5|9555.5|9569.5|9559.5|9569.5|9559.5|9561.5|9551.5|56
1636023600000|2021-11-04 11:00:00|9569.3|9559.3|9563|9553|9570.3|9560.3|9561|9551|58
1636023900000|2021-11-04 11:05:00|9562.8|9552.8|9557.8|9547.8|9562.8|9552.8|9556.5|9546.5|49
1636024200000|2021-11-04 11:10:00|9558|9548|9566.3|9556.3|9569.8|9559.8|9558|9548|53
1636024500000|2021-11-04 11:15:00|9566.5|9556.5|9574.3|9564.3|9574.8|9564.8|9566|9556|75
1636024800000|2021-11-04 11:20:00|9574|9564|9570.5|9560.5|9574|9564|9565.3|9555.3|68
1636025100000|2021-11-04 11:25:00|9570.3|9560.3|9572.3|9562.3|9573.5|9563.5|9570.3|9560.3|48
1636025400000|2021-11-04 11:30:00|9571.8|9561.8|9570.5|9560.5|9572.8|9562.8|9563.3|9553.3|105
1636025700000|2021-11-04 11:35:00|9572.3|9562.3|9563.8|9553.8|9572.3|9562.3|9563.8|9553.8|46
1636026000000|2021-11-04 11:40:00|9563.5|9553.5|9571.5|9561.5|9571.5|9561.5|9554.5|9544.5|76
1636026300000|2021-11-04 11:45:00|9571.8|9561.8|9571.8|9561.8|9573.3|9563.3|9567.5|9557.5|39
1636026600000|2021-11-04 11:50:00|9571.5|9561.5|9571.3|9561.3|9572.5|9562.5|9568.5|9558.5|54
1636026900000|2021-11-04 11:55:00|9571|9561|9572.5|9562.5|9579.3|9569.3|9569.3|9559.3|68
1636027200000|2021-11-04 12:00:00|9572.8|9562.8|9562.5|9552.5|9582.8|9572.8|9560|9550|276
1636027500000|2021-11-04 12:05:00|9563.5|9553.5|9566.8|9556.8|9574.5|9564.5|9554.8|9544.8|200
1636027800000|2021-11-04 12:10:00|9567.8|9557.8|9562.3|9552.3|9569.4|9559.4|9558.3|9548.3|142
1636028100000|2021-11-04 12:15:00|9561.8|9551.8|9563.5|9553.5|9568.6|9558.6|9561|9551|138
1636028400000|2021-11-04 12:20:00|9561.8|9551.8|9572.8|9562.8|9577.8|9567.8|9560.5|9550.5|210
1636028700000|2021-11-04 12:25:00|9572.5|9562.5|9569.5|9559.5|9582.3|9572.3|9566.8|9556.8|123
1636029000000|2021-11-04 12:30:00|9570|9560|9577.8|9567.8|9586.5|9576.5|9567.8|9557.8|210
1636029300000|2021-11-04 12:35:00|9577.5|9567.5|9586.5|9576.5|9587.8|9577.8|9572.3|9562.3|98
1636029600000|2021-11-04 12:40:00|9586.3|9576.3|9601.5|9591.5|9603.3|9593.3|9582.5|9572.5|104
1636029900000|2021-11-04 12:45:00|9601|9591|9613.8|9603.8|9626|9616|9600.5|9590.5|172
1636030200000|2021-11-04 12:50:00|9613.5|9603.5|9603.3|9593.3|9613.5|9603.5|9594.8|9584.8|128
1636030500000|2021-11-04 12:55:00|9603|9593|9610.5|9600.5|9614.5|9604.5|9592.3|9582.3|183
1636030800000|2021-11-04 13:00:00|9612|9602|9593.5|9583.5|9620.9|9610.9|9589.8|9579.8|327
1636031100000|2021-11-04 13:05:00|9593.3|9583.3|9566.8|9556.8|9593.3|9583.3|9565.8|9555.8|229
1636031400000|2021-11-04 13:10:00|9567.5|9557.5|9574.8|9564.8|9587.3|9577.3|9564.8|9554.8|299
1636031700000|2021-11-04 13:15:00|9575.3|9565.3|9556.8|9546.8|9586|9576|9552.8|9542.8|400
1636032000000|2021-11-04 13:20:00|9557.3|9547.3|9526.1|9516.1|9561.8|9551.8|9515.8|9505.8|494
1636032300000|2021-11-04 13:25:00|9526.5|9516.5|9532.8|9522.8|9546.5|9536.5|9526.1|9516.1|277
1636032600000|2021-11-04 13:30:00|9532.5|9522.5|9507.8|9497.8|9532.5|9522.5|9507|9497|295
1636032900000|2021-11-04 13:35:00|9507.5|9497.5|9507|9497|9527.5|9517.5|9502.8|9492.8|335
1636033200000|2021-11-04 13:40:00|9507.3|9497.3|9504.5|9494.5|9521.3|9511.3|9496|9486|216
1636033500000|2021-11-04 13:45:00|9505|9495|9487|9477|9505.5|9495.5|9478|9468|300
1636033800000|2021-11-04 13:50:00|9486.5|9476.5|9510|9500|9510|9500|9480.5|9470.5|346
1636034100000|2021-11-04 13:55:00|9509.8|9499.8|9521.5|9511.5|9533.5|9523.5|9502.3|9492.3|386
1636034400000|2021-11-04 14:00:00|9521.8|9511.8|9528.8|9518.8|9528.8|9518.8|9508.8|9498.8|275
1636034700000|2021-11-04 14:05:00|9528.5|9518.5|9506.5|9496.5|9528.5|9518.5|9505.8|9495.8|258
1636035000000|2021-11-04 14:10:00|9506.8|9496.8|9512.5|9502.5|9517.3|9507.3|9506.8|9496.8|184
1636035300000|2021-11-04 14:15:00|9512.6|9502.6|9481.5|9471.5|9513.3|9503.3|9479.8|9469.8|181
1636035600000|2021-11-04 14:20:00|9480|9470|9477.5|9467.5|9492.3|9482.3|9476.4|9466.4|257
1636035900000|2021-11-04 14:25:00|9478|9468|9476.8|9466.8|9488|9478|9469.3|9459.3|189
1636036200000|2021-11-04 14:30:00|9475.5|9465.5|9477.1|9467.1|9483|9473|9465.3|9455.3|283
1636036500000|2021-11-04 14:35:00|9477.5|9467.5|9451.5|9441.5|9481.5|9471.5|9434.3|9424.3|403
1636036800000|2021-11-04 14:40:00|9451|9441|9467|9457|9467|9457|9449.3|9439.3|287
1636037100000|2021-11-04 14:45:00|9466.8|9456.8|9456.3|9446.3|9478|9468|9453|9443|272
1636037400000|2021-11-04 14:50:00|9455.8|9445.8|9387.3|9377.3|9455.8|9445.8|9386.5|9376.5|404
1636037700000|2021-11-04 14:55:00|9386.8|9376.8|9402.5|9392.5|9404.3|9394.3|9376|9366|410
1636038000000|2021-11-04 15:00:00|9400.8|9390.8|9413|9403|9415|9405|9394.3|9384.3|415
1636038300000|2021-11-04 15:05:00|9412.8|9402.8|9406.5|9396.5|9414.8|9404.8|9401.5|9391.5|311
1636038600000|2021-11-04 15:10:00|9406.8|9396.8|9421|9411|9424|9414|9403.8|9393.8|304
1636038900000|2021-11-04 15:15:00|9420.8|9410.8|9422.8|9412.8|9431|9421|9411.3|9401.3|338
1636039200000|2021-11-04 15:20:00|9422.3|9412.3|9406.3|9396.3|9427.3|9417.3|9404|9394|240
1636039500000|2021-11-04 15:25:00|9405.8|9395.8|9401|9391|9406.5|9396.5|9392.3|9382.3|265
1636039800000|2021-11-04 15:30:00|9401.3|9391.3|9389|9379|9411|9401|9387.8|9377.8|393
1636040100000|2021-11-04 15:35:00|9388.8|9378.8|9377|9367|9398|9388|9373|9363|268
1636040400000|2021-11-04 15:40:00|9377.3|9367.3|9391.3|9381.3|9392.3|9382.3|9376.5|9366.5|191
1636040700000|2021-11-04 15:45:00|9391.5|9381.5|9386.3|9376.3|9391.5|9381.5|9377.5|9367.5|151
1636041000000|2021-11-04 15:50:00|9387|9377|9398|9388|9400.5|9390.5|9385.3|9375.3|111
1636041300000|2021-11-04 15:55:00|9398.5|9388.5|9418.5|9408.5|9420|9410|9397.8|9387.8|212
1636041600000|2021-11-04 16:00:00|9419.4|9409.4|9426.5|9416.5|9429.8|9419.8|9407.5|9397.5|184
1636041900000|2021-11-04 16:05:00|9427|9417|9440|9430|9440|9430|9424.8|9414.8|197
1636042200000|2021-11-04 16:10:00|9440.3|9430.3|9432.8|9422.8|9443|9433|9432.3|9422.3|259
1636042500000|2021-11-04 16:15:00|9433|9423|9414.8|9404.8|9433.8|9423.8|9411.8|9401.8|190
1636042800000|2021-11-04 16:20:00|9415.3|9405.3|9415.5|9405.5|9423|9413|9412|9402|98
1636043100000|2021-11-04 16:25:00|9415.8|9405.8|9423.3|9413.3|9429.5|9419.5|9415.8|9405.8|177
1636043400000|2021-11-04 16:30:00|9423.5|9413.5|9424.5|9414.5|9428|9418|9416|9406|134
1636043700000|2021-11-04 16:35:00|9425|9415|9429.5|9419.5|9433.5|9423.5|9424.3|9414.3|140
1636044000000|2021-11-04 16:40:00|9429.3|9419.3|9430.5|9420.5|9432.5|9422.5|9424|9414|118
1636044300000|2021-11-04 16:45:00|9430|9420|9451.5|9441.5|9452.8|9442.8|9430|9420|141
1636044600000|2021-11-04 16:50:00|9454.6|9444.6|9458.8|9448.8|9468|9458|9454.5|9444.5|177
1636044900000|2021-11-04 16:55:00|9459.5|9449.5|9454.4|9444.4|9459.5|9449.5|9439.6|9429.6|349
1636045200000|2021-11-04 17:00:00|9454.5|9444.5|9464.1|9454.1|9464.9|9454.9|9450.1|9440.1|123
1636045500000|2021-11-04 17:05:00|9463.6|9453.6|9476.1|9466.1|9477.3|9466.3|9462.6|9452.6|106
1636045800000|2021-11-04 17:10:00|9477.9|9467.9|9464.9|9454.9|9479.4|9469.4|9464.9|9454.9|118
1636046100000|2021-11-04 17:15:00|9465.9|9455.9|9459.4|9449.4|9465.9|9455.9|9453.6|9443.6|70
1636046400000|2021-11-04 17:20:00|9459.1|9449.1|9444.6|9434.6|9459.4|9449.4|9436.8|9426.8|113
1636046700000|2021-11-04 17:25:00|9444.9|9434.9|9448.1|9438.1|9450.9|9440.9|9443.1|9433.1|73
1636047000000|2021-11-04 17:30:00|9448.6|9438.6|9443.9|9433.9|9448.6|9438.6|9441.6|9431.6|56
1636047300000|2021-11-04 17:35:00|9444.1|9434.1|9449.1|9439.1|9450.1|9440.1|9443.9|9433.9|36
1636047600000|2021-11-04 17:40:00|9449.4|9439.4|9440.6|9430.6|9449.9|9439.9|9439.1|9429.1|75
1636047900000|2021-11-04 17:45:00|9440.1|9430.1|9421.6|9411.6|9440.1|9430.1|9421.6|9411.6|116
1636048200000|2021-11-04 17:50:00|9422.1|9412.1|9430.9|9420.9|9430.9|9420.9|9401.6|9391.6|154
1636048500000|2021-11-04 17:55:00|9430.6|9420.6|9425.4|9415.4|9430.6|9420.6|9421.9|9411.9|57
1636074000000|2021-11-05 01:00:00|9428.6|9406.6|9415.6|9405.6|9448.3|9438.3|9404.6|9394.6|181
1636074300000|2021-11-05 01:05:00|9416.1|9406.1|9445.5|9435.5|9458.1|9448.1|9413.5|9403.5|476
1636074600000|2021-11-05 01:10:00|9445.8|9435.8|9454|9444|9454|9444|9424.6|9414.6|353
1636074900000|2021-11-05 01:15:00|9454.9|9444.9|9437|9427|9465.3|9455.3|9432.6|9422.6|236
1636075200000|2021-11-05 01:20:00|9437.3|9427.3|9443.3|9433.3|9443.6|9433.6|9425.8|9415.8|248
1636075500000|2021-11-05 01:25:00|9443.5|9433.5|9429.6|9419.6|9443.5|9433.5|9423.6|9413.6|220
1636075800000|2021-11-05 01:30:00|9428.5|9418.5|9436.9|9426.9|9444|9434|9428.3|9418.3|291
1636076100000|2021-11-05 01:35:00|9437.1|9427.1|9435.9|9425.9|9450.5|9440.5|9430.3|9420.3|289
1636076400000|2021-11-05 01:40:00|9435.6|9425.6|9443.9|9433.9|9455.5|9445.5|9434.6|9424.6|374
1636076700000|2021-11-05 01:45:00|9444.8|9434.8|9456.1|9446.1|9463.5|9453.5|9437.5|9427.5|410
1636077000000|2021-11-05 01:50:00|9456.8|9446.8|9465.1|9455.1|9467.5|9457.5|9456.8|9446.8|344
1636077300000|2021-11-05 01:55:00|9464.8|9454.8|9461.9|9451.9|9466.5|9456.5|9451.3|9441.3|252
1636077600000|2021-11-05 02:00:00|9462.5|9452.5|9444.5|9434.5|9462.5|9452.5|9443.1|9433.1|264
1636077900000|2021-11-05 02:05:00|9444.9|9434.9|9459.9|9449.9|9467.6|9457.6|9444.9|9434.9|363
1636078200000|2021-11-05 02:10:00|9459.6|9449.6|9464.8|9454.8|9471|9461|9458.4|9448.4|255
1636078500000|2021-11-05 02:15:00|9464.4|9454.4|9455.4|9445.4|9464.4|9454.4|9449.5|9439.5|73
1636078800000|2021-11-05 02:20:00|9456.8|9446.8|9468|9458|9468.3|9458.3|9456.4|9446.4|39
1636079100000|2021-11-05 02:25:00|9468.4|9458.4|9475.8|9465.8|9478.5|9468.5|9468.4|9458.4|47
1636079400000|2021-11-05 02:30:00|9476|9466|9455.3|9445.3|9480.4|9470.4|9454.3|9444.3|269
1636079700000|2021-11-05 02:35:00|9455.5|9445.5|9444.8|9434.8|9458.8|9448.8|9436.3|9426.3|262
1636080000000|2021-11-05 02:40:00|9445|9435|9442.8|9432.8|9451.8|9441.8|9436.5|9426.5|221
1636080300000|2021-11-05 02:45:00|9442.5|9432.5|9447.8|9437.8|9448.1|9438.1|9439.1|9429.1|157
1636080600000|2021-11-05 02:50:00|9447.5|9437.5|9449|9439|9450.6|9440.6|9426.3|9416.3|193
1636080900000|2021-11-05 02:55:00|9448.8|9438.8|9450.3|9440.3|9460|9450|9447.5|9437.5|224
1636081200000|2021-11-05 03:00:00|9448.5|9438.5|9459.8|9449.8|9463.4|9453.4|9443.8|9433.8|403
1636081500000|2021-11-05 03:05:00|9459.3|9449.3|9464.3|9454.3|9467|9457|9445.8|9435.8|269
1636081800000|2021-11-05 03:10:00|9464.8|9454.8|9467.4|9457.4|9468.5|9458.5|9458.4|9448.4|92
1636082100000|2021-11-05 03:15:00|9467.8|9457.8|9480.3|9470.3|9481.8|9471.8|9467.8|9457.8|176
1636082400000|2021-11-05 03:20:00|9480|9470|9479.3|9469.3|9483|9473|9473.5|9463.5|279
1636082700000|2021-11-05 03:25:00|9480|9470|9467.8|9457.8|9480|9470|9464.5|9454.5|93
1636083000000|2021-11-05 03:30:00|9467.6|9457.6|9461.3|9451.3|9467.6|9457.6|9461.3|9451.3|24
1636083300000|2021-11-05 03:35:00|9461.4|9451.4|9462.6|9452.6|9465.3|9455.3|9461.4|9451.4|20
1636083600000|2021-11-05 03:40:00|9463|9453|9457.8|9447.8|9463|9453|9457.8|9447.8|28
1636083900000|2021-11-05 03:45:00|9457.4|9447.4|9460.5|9450.5|9460.5|9450.5|9457.4|9447.4|14
1636084200000|2021-11-05 03:50:00|9459.5|9449.5|9452.8|9442.8|9460|9450|9452.8|9442.8|11
1636084500000|2021-11-05 03:55:00|9454.3|9444.3|9452.6|9442.6|9454.3|9444.3|9452.5|9442.5|6
1636084800000|2021-11-05 04:00:00|9452.8|9442.8|9456.9|9446.9|9456.9|9446.9|9452.8|9442.8|14
1636085100000|2021-11-05 04:05:00|9457.3|9447.3|9456.6|9446.6|9461.3|9451.3|9455.6|9445.6|23
1636085400000|2021-11-05 04:10:00|9457.9|9447.9|9457.6|9447.6|9458.1|9448.1|9456|9446|13
1636085700000|2021-11-05 04:15:00|9457.1|9447.1|9454|9444|9457.1|9447.1|9454|9444|11
1636086000000|2021-11-05 04:20:00|9454.1|9444.1|9454.3|9444.3|9454.4|9444.4|9454.1|9444.1|6
1636086300000|2021-11-05 04:25:00|9454|9444|9449.5|9439.5|9454|9444|9436.8|9426.8|41
1636086600000|2021-11-05 04:30:00|9449.1|9439.1|9441.5|9431.5|9449.1|9439.1|9437.1|9427.1|34
1636086900000|2021-11-05 04:35:00|9441.3|9431.3|9436.5|9426.5|9441.3|9431.3|9433.1|9423.1|33
1636087200000|2021-11-05 04:40:00|9437|9427|9441.1|9431.1|9442.4|9432.4|9437|9427|25
1636087500000|2021-11-05 04:45:00|9439.8|9429.8|9439.6|9429.6|9441.8|9431.8|9437.9|9427.9|18
1636087800000|2021-11-05 04:50:00|9439.8|9429.8|9441.5|9431.5|9443.1|9433.1|9439.8|9429.8|29
1636088100000|2021-11-05 04:55:00|9441.9|9431.9|9445.8|9435.8|9445.8|9435.8|9441.9|9431.9|19
1636088400000|2021-11-05 05:00:00|9444.9|9434.9|9442.4|9432.4|9445|9435|9441.1|9431.1|50
1636088700000|2021-11-05 05:05:00|9442.6|9432.6|9441.1|9431.1|9444.8|9434.8|9441.1|9431.1|32
1636089000000|2021-11-05 05:10:00|9441.4|9431.4|9441.8|9431.8|9445.1|9435.1|9440.8|9430.8|44
1636089300000|2021-11-05 05:15:00|9441.5|9431.5|9440.9|9430.9|9441.5|9431.5|9437.3|9427.3|60
1636089600000|2021-11-05 05:20:00|9441.3|9431.3|9442.1|9432.1|9443.8|9433.8|9440.4|9430.4|30
1636089900000|2021-11-05 05:25:00|9442.3|9432.3|9439.9|9429.9|9442.5|9432.5|9437.3|9427.3|35
1636090200000|2021-11-05 05:30:00|9440.8|9430.8|9455.8|9445.8|9466.6|9456.6|9437|9427|306
1636090500000|2021-11-05 05:35:00|9455.5|9445.5|9487.3|9477.3|9492.1|9482.1|9454|9444|290
1636090800000|2021-11-05 05:40:00|9487|9477|9465.3|9455.3|9487|9477|9464|9454|230
1636091100000|2021-11-05 05:45:00|9465.4|9455.4|9460.1|9450.1|9472.3|9462.3|9459.3|9449.3|172
1636091400000|2021-11-05 05:50:00|9459.8|9449.8|9457.3|9447.3|9474.3|9464.3|9454.9|9444.9|188
1636091700000|2021-11-05 05:55:00|9457|9447|9449.8|9439.8|9459.1|9449.1|9448.9|9438.9|160
1636092000000|2021-11-05 06:00:00|9449.4|9439.4|9446.4|9436.4|9451.3|9441.3|9441.3|9431.3|213
1636092300000|2021-11-05 06:05:00|9446|9436|9431.3|9421.3|9447.1|9437.1|9428.4|9418.4|198
1636092600000|2021-11-05 06:10:00|9430.9|9420.9|9419.1|9409.1|9442.8|9432.8|9419.1|9409.1|219
1636092900000|2021-11-05 06:15:00|9419.8|9409.8|9425.3|9415.3|9430|9420|9414.8|9404.8|182
1636093200000|2021-11-05 06:20:00|9424.9|9414.9|9409.8|9399.8|9424.9|9414.9|9405|9395|186
1636093500000|2021-11-05 06:25:00|9410.3|9400.3|9427.9|9417.9|9428.4|9418.4|9407.3|9397.3|212
1636093800000|2021-11-05 06:30:00|9427.5|9417.5|9431.8|9421.8|9433|9423|9418.1|9408.1|126
1636094100000|2021-11-05 06:35:00|9431.5|9421.5|9437.4|9427.4|9444.5|9434.5|9430.5|9420.5|272
1636094400000|2021-11-05 06:40:00|9437.9|9427.9|9433.8|9423.8|9440.1|9430.1|9431.5|9421.5|168
1636094700000|2021-11-05 06:45:00|9434.8|9424.8|9463|9453|9478.5|9468.5|9434.3|9424.3|429
1636095000000|2021-11-05 06:50:00|9462.3|9452.3|9453.5|9443.5|9463.3|9453.3|9449.4|9439.4|244
1636095300000|2021-11-05 06:55:00|9454|9444|9463.3|9453.3|9465.4|9455.4|9451.3|9441.3|236
1636095600000|2021-11-05 07:00:00|9463.5|9453.5|9459.8|9449.8|9465.6|9455.6|9457.1|9447.1|110
1636095900000|2021-11-05 07:05:00|9458.6|9448.6|9470.9|9460.9|9472.4|9462.4|9458.6|9448.6|66
1636096200000|2021-11-05 07:10:00|9470.4|9460.4|9471.3|9461.3|9474.1|9464.1|9467|9457|47
1636096500000|2021-11-05 07:15:00|9471.8|9461.8|9469.4|9459.4|9473.5|9463.5|9467.5|9457.5|60
1636096800000|2021-11-05 07:20:00|9469.5|9459.5|9470.9|9460.9|9472.5|9462.5|9465.6|9455.6|34
1636097100000|2021-11-05 07:25:00|9470.5|9460.5|9464.8|9454.8|9470.9|9460.9|9464.4|9454.4|18
1636097400000|2021-11-05 07:30:00|9463.9|9453.9|9466|9456|9468.3|9458.3|9458.4|9448.4|56
1636097700000|2021-11-05 07:35:00|9466.5|9456.5|9461.6|9451.6|9467.5|9457.5|9460.3|9450.3|66
1636098000000|2021-11-05 07:40:00|9461.3|9451.3|9454.8|9444.8|9462|9452|9454.1|9444.1|57
1636098300000|2021-11-05 07:45:00|9454.3|9444.3|9443.3|9433.3|9455|9445|9440.8|9430.8|89
1636098600000|2021-11-05 07:50:00|9442|9432|9428.3|9418.3|9442.8|9432.8|9427.6|9417.6|99
1636098900000|2021-11-05 07:55:00|9427|9417|9386.9|9376.9|9431|9421|9386.9|9376.9|201
1636099200000|2021-11-05 08:00:00|9386.5|9376.5|9449|9439|9452.8|9442.8|9386.5|9376.5|219
1636099500000|2021-11-05 08:05:00|9450|9440|9473.3|9463.3|9481|9471|9449.3|9439.3|203
1636099800000|2021-11-05 08:10:00|9473|9463|9481.5|9471.5|9485.5|9475.5|9467|9457|101
1636100100000|2021-11-05 08:15:00|9481.8|9471.8|9550.4|9540.4|9551.9|9541.9|9477.5|9467.5|234
1636100400000|2021-11-05 08:20:00|9550.1|9540.1|9523.8|9513.8|9550.1|9540.1|9510|9500|142
1636100700000|2021-11-05 08:25:00|9522.8|9512.8|9516.8|9506.8|9530.5|9520.5|9511|9501|130
1636101000000|2021-11-05 08:30:00|9516.5|9506.5|9505.3|9495.3|9518.3|9508.3|9504.5|9494.5|78
1636101300000|2021-11-05 08:35:00|9506.4|9496.4|9507.5|9497.5|9509.5|9499.5|9502.5|9492.5|36
1636101600000|2021-11-05 08:40:00|9507.3|9497.3|9498.8|9488.8|9507.5|9497.5|9498.5|9488.5|41
1636101900000|2021-11-05 08:45:00|9499|9489|9498.3|9488.3|9502.3|9492.3|9496|9486|86
1636102200000|2021-11-05 08:50:00|9498|9488|9492|9482|9502.3|9492.3|9492|9482|51
1636102500000|2021-11-05 08:55:00|9491.8|9481.8|9489.3|9479.3|9492|9482|9486.5|9476.5|39
1636102800000|2021-11-05 09:00:00|9489.8|9479.8|9489.8|9479.8|9494.8|9484.8|9489.8|9479.8|32
1636103100000|2021-11-05 09:05:00|9490|9480|9483.5|9473.5|9490.3|9480.3|9476.3|9466.3|69
1636103400000|2021-11-05 09:10:00|9483|9473|9486|9476|9491|9481|9482.8|9472.8|39
1636103700000|2021-11-05 09:15:00|9486.5|9476.5|9494.5|9484.5|9496.8|9486.8|9485.8|9475.8|46
1636104000000|2021-11-05 09:20:00|9495|9485|9488.5|9478.5|9496|9486|9488.3|9478.3|29
1636104300000|2021-11-05 09:25:00|9488.3|9478.3|9486.9|9476.9|9488.3|9478.3|9478.3|9468.3|69
1636104600000|2021-11-05 09:30:00|9486.6|9476.6|9491.3|9481.3|9495|9485|9486.3|9476.3|80
1636104900000|2021-11-05 09:35:00|9491.5|9481.5|9492.5|9482.5|9493.3|9483.3|9489|9479|23
1636105200000|2021-11-05 09:40:00|9492.8|9482.8|9494.8|9484.8|9496.3|9486.3|9492.8|9482.8|32
1636105500000|2021-11-05 09:45:00|9495|9485|9503|9493|9504.3|9494.3|9495|9485|64
1636105800000|2021-11-05 09:50:00|9503.3|9493.3|9511.5|9501.5|9511.5|9501.5|9495.8|9485.8|71
1636106100000|2021-11-05 09:55:00|9511.3|9501.3|9503.3|9493.3|9511.8|9501.8|9502.3|9492.3|54
1636106400000|2021-11-05 10:00:00|9503|9493|9488|9478|9503.5|9493.5|9487.8|9477.8|79
1636106700000|2021-11-05 10:05:00|9488.3|9478.3|9492.8|9482.8|9493|9483|9487.3|9477.3|49
1636107000000|2021-11-05 10:10:00|9492.5|9482.5|9493.5|9483.5|9493.8|9483.8|9491|9481|35
1636107300000|2021-11-05 10:15:00|9493.3|9483.3|9490.5|9480.5|9493.3|9483.3|9487.3|9477.3|28
1636107600000|2021-11-05 10:20:00|9490.8|9480.8|9494.3|9484.3|9498.8|9488.8|9490.8|9480.8|57
1636107900000|2021-11-05 10:25:00|9494.8|9484.8|9494.5|9484.5|9498.8|9488.8|9494.5|9484.5|35
1636108200000|2021-11-05 10:30:00|9494|9484|9473|9463|9494|9484|9473|9463|79
1636108500000|2021-11-05 10:35:00|9473.3|9463.3|9470.3|9460.3|9476|9466|9469.8|9459.8|37
1636108800000|2021-11-05 10:40:00|9471.4|9461.4|9475.3|9465.3|9477.1|9467.1|9471.4|9461.4|32
1636109100000|2021-11-05 10:45:00|9475|9465|9463.5|9453.5|9476|9466|9463.5|9453.5|28
1636109400000|2021-11-05 10:50:00|9463|9453|9465|9455|9471|9461|9462|9452|46
1636109700000|2021-11-05 10:55:00|9464|9454|9456.8|9446.8|9464|9454|9451.3|9441.3|51
1636110000000|2021-11-05 11:00:00|9456.5|9446.5|9452|9442|9462.6|9452.6|9451.3|9441.3|46
1636110300000|2021-11-05 11:05:00|9452.3|9442.3|9449|9439|9453.5|9443.5|9449|9439|29
1636110600000|2021-11-05 11:10:00|9449.8|9439.8|9474.5|9464.5|9474.5|9464.5|9449.8|9439.8|56
1636110900000|2021-11-05 11:15:00|9474.8|9464.8|9470.4|9460.4|9477.5|9467.5|9465.3|9455.3|49
1636111200000|2021-11-05 11:20:00|9469|9459|9471.5|9461.5|9474.5|9464.5|9467.3|9457.3|57
1636111500000|2021-11-05 11:25:00|9472.3|9462.3|9466.8|9456.8|9477.5|9467.5|9466.5|9456.5|56
1636111800000|2021-11-05 11:30:00|9467|9457|9469.8|9459.8|9472.3|9462.3|9458.5|9448.5|80
1636112100000|2021-11-05 11:35:00|9470.4|9460.4|9474.5|9464.5|9481|9471|9470.4|9460.4|69
1636112400000|2021-11-05 11:40:00|9474.8|9464.8|9473.3|9463.3|9477.8|9467.8|9470.9|9460.9|73
1636112700000|2021-11-05 11:45:00|9473.5|9463.5|9458.8|9448.8|9474.8|9464.8|9458.5|9448.5|35
1636113000000|2021-11-05 11:50:00|9458.5|9448.5|9448.8|9438.8|9460.5|9450.5|9446.8|9436.8|64
1636113300000|2021-11-05 11:55:00|9448.5|9438.5|9446|9436|9452.5|9442.5|9440.9|9430.9|70
1636113600000|2021-11-05 12:00:00|9446.5|9436.5|9436.8|9426.8|9451.3|9441.3|9436.3|9426.3|115
1636113900000|2021-11-05 12:05:00|9437.3|9427.3|9434.3|9424.3|9437.3|9427.3|9432.5|9422.5|109
1636114200000|2021-11-05 12:10:00|9434|9424|9417|9407|9434|9424|9411.3|9401.3|175
1636114500000|2021-11-05 12:15:00|9416.8|9406.8|9400.5|9390.5|9416.8|9406.8|9397.3|9387.3|191
1636114800000|2021-11-05 12:20:00|9400.3|9390.3|9376.8|9366.8|9400.5|9390.5|9376.8|9366.8|234
1636115100000|2021-11-05 12:25:00|9377.5|9367.5|9370.8|9360.8|9393.3|9383.3|9368.3|9358.3|177
1636115400000|2021-11-05 12:30:00|9371|9361|9425.8|9415.8|9431|9421|9370.8|9360.8|406
1636115700000|2021-11-05 12:35:00|9426|9416|9430.8|9420.8|9445.5|9435.5|9424.8|9414.8|261
1636116000000|2021-11-05 12:40:00|9431|9421|9418.8|9408.8|9436.3|9426.3|9418.3|9408.3|137
1636116300000|2021-11-05 12:45:00|9419.5|9409.5|9434.5|9424.5|9437|9427|9419.5|9409.5|170
1636116600000|2021-11-05 12:50:00|9434.3|9424.3|9418.8|9408.8|9435|9425|9418.5|9408.5|136
1636116900000|2021-11-05 12:55:00|9419.5|9409.5|9401.3|9391.3|9427.8|9417.8|9394.8|9384.8|187
1636117200000|2021-11-05 13:00:00|9401.5|9391.5|9417.3|9407.3|9427|9417|9400|9390|427
1636117500000|2021-11-05 13:05:00|9417.5|9407.5|9412.8|9402.8|9433.5|9423.5|9409|9399|358
1636117800000|2021-11-05 13:10:00|9413|9403|9437.5|9427.5|9442|9432|9413|9403|216
1636118100000|2021-11-05 13:15:00|9437|9427|9459.5|9449.5|9464.9|9454.9|9436.8|9426.8|316
1636118400000|2021-11-05 13:20:00|9459.3|9449.3|9464.3|9454.3|9464.3|9454.3|9447.3|9437.3|236
1636118700000|2021-11-05 13:25:00|9463.8|9453.8|9472|9462|9477.8|9467.8|9461|9451|342
1636119000000|2021-11-05 13:30:00|9473.8|9463.8|9458.8|9448.8|9473.9|9463.9|9455.8|9445.8|395
1636119300000|2021-11-05 13:35:00|9459.3|9449.3|9435.8|9425.8|9461.4|9451.4|9427.5|9417.5|370
1636119600000|2021-11-05 13:40:00|9437.3|9427.3|9424.8|9414.8|9444.5|9434.5|9419|9409|329
1636119900000|2021-11-05 13:45:00|9424.3|9414.3|9419.5|9409.5|9430.4|9420.4|9412|9402|276
1636120200000|2021-11-05 13:50:00|9420.5|9410.5|9415|9405|9426.5|9416.5|9414|9404|279
1636120500000|2021-11-05 13:55:00|9415.5|9405.5|9418.8|9408.8|9421.8|9411.8|9409.5|9399.5|346
1636120800000|2021-11-05 14:00:00|9419|9409|9399.5|9389.5|9421|9411|9398.8|9388.8|299
1636121100000|2021-11-05 14:05:00|9400|9390|9406|9396|9412.8|9402.8|9396.8|9386.8|258
1636121400000|2021-11-05 14:10:00|9405.8|9395.8|9424.5|9414.5|9437.3|9427.3|9397.5|9387.5|302
1636121700000|2021-11-05 14:15:00|9425|9415|9413.5|9403.5|9428|9418|9410|9400|277
1636122000000|2021-11-05 14:20:00|9414|9404|9439.8|9429.8|9441.3|9431.3|9408.5|9398.5|277
1636122300000|2021-11-05 14:25:00|9440.5|9430.5|9434.5|9424.5|9454|9444|9433.3|9423.3|439
1636122600000|2021-11-05 14:30:00|9434.3|9424.3|9443.8|9433.8|9452.5|9442.5|9432|9422|377
1636122900000|2021-11-05 14:35:00|9443.3|9433.3|9428.3|9418.3|9449.5|9439.5|9425|9415|285
1636123200000|2021-11-05 14:40:00|9428|9418|9448.5|9438.5|9451|9441|9426.3|9416.3|231
1636123500000|2021-11-05 14:45:00|9448.8|9438.8|9467|9457|9473.8|9463.8|9446.8|9436.8|374
1636123800000|2021-11-05 14:50:00|9467.3|9457.3|9451.3|9441.3|9473.3|9463.3|9450|9440|363
1636124100000|2021-11-05 14:55:00|9451.8|9441.8|9477.3|9467.3|9477.3|9467.3|9451.5|9441.5|325
1636124400000|2021-11-05 15:00:00|9478|9468|9493.8|9483.8|9503.3|9493.3|9474.5|9464.5|543
1636124700000|2021-11-05 15:05:00|9493.5|9483.5|9483.5|9473.5|9500|9490|9480.3|9470.3|235
1636125000000|2021-11-05 15:10:00|9483.3|9473.3|9507.3|9497.3|9508.5|9498.5|9482|9472|190
1636125300000|2021-11-05 15:15:00|9507.5|9497.5|9521.1|9511.1|9522.8|9512.8|9503.3|9493.3|329
1636125600000|2021-11-05 15:20:00|9520.6|9510.6|9508.3|9498.3|9522.5|9512.5|9502.4|9492.4|290
1636125900000|2021-11-05 15:25:00|9508|9498|9501|9491|9514.8|9504.8|9494.8|9484.8|248
1636126200000|2021-11-05 15:30:00|9500.5|9490.5|9506.8|9496.8|9507.3|9497.3|9490.4|9480.4|168
1636126500000|2021-11-05 15:35:00|9506.5|9496.5|9509.5|9499.5|9513.8|9503.8|9505.5|9495.5|158
1636126800000|2021-11-05 15:40:00|9509.8|9499.8|9495.3|9485.3|9510.3|9500.3|9494.5|9484.5|148
1636127100000|2021-11-05 15:45:00|9495.5|9485.5|9497.3|9487.3|9497.5|9487.5|9483.5|9473.5|207
1636127400000|2021-11-05 15:50:00|9497|9487|9491.5|9481.5|9497|9487|9483.3|9473.3|168
1636127700000|2021-11-05 15:55:00|9491.3|9481.3|9487|9477|9496.8|9486.8|9486.5|9476.5|133
1636128000000|2021-11-05 16:00:00|9487.3|9477.3|9489.3|9479.3|9493.5|9483.5|9486.3|9476.3|146
1636128300000|2021-11-05 16:05:00|9488.5|9478.5|9480.8|9470.8|9488.5|9478.5|9473.5|9463.5|216
1636128600000|2021-11-05 16:10:00|9480.5|9470.5|9480.1|9470.1|9489.5|9479.5|9474.8|9464.8|238
1636128900000|2021-11-05 16:15:00|9480.3|9470.3|9481.5|9471.5|9482.5|9472.5|9473.8|9463.8|113
1636129200000|2021-11-05 16:20:00|9482.3|9472.3|9489.8|9479.8|9489.8|9479.8|9472.5|9462.5|119
1636129500000|2021-11-05 16:25:00|9490|9480|9497.3|9487.3|9498.8|9488.8|9485.8|9475.8|116
1636129800000|2021-11-05 16:30:00|9496.8|9486.8|9489|9479|9497.5|9487.5|9489|9479|63
1636130100000|2021-11-05 16:35:00|9488.8|9478.8|9496.8|9486.8|9496.8|9486.8|9488.8|9478.8|67
1636130400000|2021-11-05 16:40:00|9497.5|9487.5|9520|9510|9520|9510|9496.8|9486.8|233
1636130700000|2021-11-05 16:45:00|9520.3|9510.3|9514.3|9504.3|9526.8|9516.8|9513.5|9503.5|238
1636131000000|2021-11-05 16:50:00|9515|9505|9506|9496|9516.8|9506.8|9505.8|9495.8|135
1636131300000|2021-11-05 16:55:00|9505.8|9495.8|9496.9|9486.9|9512.1|9502.1|9496.9|9486.9|257
1636131600000|2021-11-05 17:00:00|9497.4|9487.4|9486.6|9476.6|9499.1|9489.1|9486.6|9476.6|56
1636131900000|2021-11-05 17:05:00|9486.4|9476.4|9473.4|9463.4|9487.4|9477.4|9473.4|9463.4|34
1636132200000|2021-11-05 17:10:00|9473.9|9463.9|9468.1|9458.1|9475.6|9465.6|9468.1|9458.1|79
1636132500000|2021-11-05 17:15:00|9467.4|9457.4|9475.4|9465.4|9475.4|9465.4|9465.9|9455.9|103
1636132800000|2021-11-05 17:20:00|9475.9|9465.9|9471.4|9461.4|9476.4|9466.4|9469.6|9459.6|74
1636133100000|2021-11-05 17:25:00|9471.1|9461.1|9467.9|9457.9|9471.4|9461.4|9467.9|9457.9|41
1636133400000|2021-11-05 17:30:00|9467.4|9457.4|9475.1|9465.1|9476.9|9466.9|9465.4|9455.4|52
1636133700000|2021-11-05 17:35:00|9474.4|9464.4|9471.6|9461.6|9475.9|9465.9|9470.9|9460.9|44
1636134000000|2021-11-05 17:40:00|9472.1|9462.1|9475.1|9465.1|9478.1|9468.1|9472.1|9462.1|37
1636134300000|2021-11-05 17:45:00|9474.1|9464.1|9478.1|9468.1|9479.1|9469.1|9474.1|9464.1|46
1636134600000|2021-11-05 17:50:00|9477.9|9467.9|9479.9|9469.9|9487.9|9477.9|9477.6|9467.6|68
1636134900000|2021-11-05 17:55:00|9480.4|9470.4|9492.1|9482.1|9492.1|9482.1|9480.4|9470.4|85
1636333200000|2021-11-08 01:00:00|9509.6|9487.6|9567.5|9557.5|9572.3|9562.3|9509.6|9487.6|148
1636333500000|2021-11-08 01:05:00|9567.8|9557.8|9552.6|9542.6|9583.8|9573.8|9551.9|9541.9|468
1636333800000|2021-11-08 01:10:00|9552.1|9542.1|9547.8|9537.8|9562.5|9552.5|9542.5|9532.5|368
1636334100000|2021-11-08 01:15:00|9548|9538|9547.4|9537.4|9553.8|9543.8|9546|9536|308
1636334400000|2021-11-08 01:20:00|9548|9538|9542.9|9532.9|9551.8|9541.8|9540.3|9530.3|346
1636334700000|2021-11-08 01:25:00|9542.8|9532.8|9555.6|9545.6|9560.4|9550.4|9538.6|9528.6|289
1636335000000|2021-11-08 01:30:00|9555.4|9545.4|9556.1|9546.1|9557.6|9547.6|9542.3|9532.3|268
1636335300000|2021-11-08 01:35:00|9555.9|9545.9|9543.8|9533.8|9558.9|9548.9|9537.3|9527.3|292
1636335600000|2021-11-08 01:40:00|9543.5|9533.5|9541.3|9531.3|9549.4|9539.4|9537|9527|273
1636335900000|2021-11-08 01:45:00|9540.9|9530.9|9535.9|9525.9|9543.1|9533.1|9526.3|9516.3|273
1636336200000|2021-11-08 01:50:00|9536.4|9526.4|9523.9|9513.9|9540.8|9530.8|9522.3|9512.3|287
1636336500000|2021-11-08 01:55:00|9524.9|9514.9|9521.3|9511.3|9532.4|9522.4|9520.6|9510.6|297
1636336800000|2021-11-08 02:00:00|9521|9511|9528.3|9518.3|9534.5|9524.5|9517.5|9507.5|266
1636337100000|2021-11-08 02:05:00|9528|9518|9530.3|9520.3|9534.1|9524.1|9521.5|9511.5|296
1636337400000|2021-11-08 02:10:00|9529.9|9519.9|9536.3|9526.3|9537.4|9527.4|9521.5|9511.5|303
1636337700000|2021-11-08 02:15:00|9535.5|9525.5|9542.1|9532.1|9546.3|9536.3|9531.9|9521.9|64
1636338000000|2021-11-08 02:20:00|9542.8|9532.8|9541.4|9531.4|9544.1|9534.1|9539|9529|25
1636338300000|2021-11-08 02:25:00|9541.3|9531.3|9544.3|9534.3|9546.8|9536.8|9541.3|9531.3|19
1636338600000|2021-11-08 02:30:00|9544|9534|9542.9|9532.9|9549|9539|9529.3|9519.3|325
1636338900000|2021-11-08 02:35:00|9542.4|9532.4|9550|9540|9550.8|9540.8|9536.9|9526.9|372
1636339200000|2021-11-08 02:40:00|9550.9|9540.9|9547|9537|9551.8|9541.8|9540.8|9530.8|129
1636339500000|2021-11-08 02:45:00|9546.6|9536.6|9540.3|9530.3|9549|9539|9540.1|9530.1|121
1636339800000|2021-11-08 02:50:00|9539.6|9529.6|9539.6|9529.6|9542.6|9532.6|9532|9522|226
1636340100000|2021-11-08 02:55:00|9539.1|9529.1|9547|9537|9547.3|9537.3|9534.3|9524.3|223
1636340400000|2021-11-08 03:00:00|9546.5|9536.5|9538.3|9528.3|9547.5|9537.5|9537.9|9527.9|178
1636340700000|2021-11-08 03:05:00|9538|9528|9541|9531|9544|9534|9538|9528|135
1636341000000|2021-11-08 03:10:00|9541.1|9531.1|9539.9|9529.9|9543.6|9533.6|9536.6|9526.6|145
1636341300000|2021-11-08 03:15:00|9539.5|9529.5|9527.4|9517.4|9540|9530|9526.1|9516.1|237
1636341600000|2021-11-08 03:20:00|9527.6|9517.6|9531.4|9521.4|9534.4|9524.4|9525.9|9515.9|189
1636341900000|2021-11-08 03:25:00|9531.6|9521.6|9537|9527|9538.4|9528.4|9531.3|9521.3|171
1636342200000|2021-11-08 03:30:00|9536.4|9526.4|9533.3|9523.3|9537.3|9527.3|9533.3|9523.3|48
1636342500000|2021-11-08 03:35:00|9532.4|9522.4|9536.1|9526.1|9536.1|9526.1|9530.6|9520.6|40
1636342800000|2021-11-08 03:40:00|9535.9|9525.9|9533.8|9523.8|9536.5|9526.5|9533.8|9523.8|30
1636343100000|2021-11-08 03:45:00|9533.4|9523.4|9531.9|9521.9|9534.3|9524.3|9529.5|9519.5|24
1636343400000|2021-11-08 03:50:00|9532.3|9522.3|9531.8|9521.8|9533.5|9523.5|9531.5|9521.5|16
1636343700000|2021-11-08 03:55:00|9531.9|9521.9|9532.3|9522.3|9533.3|9523.3|9529.5|9519.5|31
1636344000000|2021-11-08 04:00:00|9532|9522|9529.8|9519.8|9532|9522|9529.4|9519.4|44
1636344300000|2021-11-08 04:05:00|9530.1|9520.1|9530.4|9520.4|9531|9521|9530|9520|22
1636344600000|2021-11-08 04:10:00|9530.6|9520.6|9532.3|9522.3|9532.3|9522.3|9529.8|9519.8|12
1636344900000|2021-11-08 04:15:00|9532.1|9522.1|9529.5|9519.5|9532.1|9522.1|9528.9|9518.9|19
1636345200000|2021-11-08 04:20:00|9529.9|9519.9|9529.6|9519.6|9530.3|9520.3|9528.8|9518.8|20
1636345500000|2021-11-08 04:25:00|9529.9|9519.9|9532.1|9522.1|9532.1|9522.1|9528.8|9518.8|21
1636345800000|2021-11-08 04:30:00|9532.3|9522.3|9529.8|9519.8|9532.3|9522.3|9529|9519|16
1636346100000|2021-11-08 04:35:00|9530|9520|9532|9522|9532.5|9522.5|9530|9520|13
1636346400000|2021-11-08 04:40:00|9532.1|9522.1|9531.8|9521.8|9532.9|9522.9|9531|9521|38
1636346700000|2021-11-08 04:45:00|9531.5|9521.5|9533.6|9523.6|9533.6|9523.6|9530.6|9520.6|35
1636347000000|2021-11-08 04:50:00|9533.3|9523.3|9532.1|9522.1|9533.3|9523.3|9530.6|9520.6|28
1636347300000|2021-11-08 04:55:00|9532.5|9522.5|9532.3|9522.3|9533.3|9523.3|9532.3|9522.3|16
1636347600000|2021-11-08 05:00:00|9532.6|9522.6|9529.1|9519.1|9533|9523|9529.1|9519.1|25
1636347900000|2021-11-08 05:05:00|9529.4|9519.4|9535.6|9525.6|9536.5|9526.5|9529.4|9519.4|45
1636348200000|2021-11-08 05:10:00|9535.9|9525.9|9541.1|9531.1|9541.1|9531.1|9535.9|9525.9|18
1636348500000|2021-11-08 05:15:00|9541.4|9531.4|9541.5|9531.5|9544.3|9534.3|9537.1|9527.1|44
1636348800000|2021-11-08 05:20:00|9541.6|9531.6|9545.4|9535.4|9545.5|9535.5|9540.8|9530.8|59
1636349100000|2021-11-08 05:25:00|9544.9|9534.9|9546.8|9536.8|9546.8|9536.8|9543.8|9533.8|26
1636349400000|2021-11-08 05:30:00|9546.5|9536.5|9529.8|9519.8|9549.5|9539.5|9528|9518|272
1636349700000|2021-11-08 05:35:00|9528|9518|9533.1|9523.1|9537|9527|9528|9518|144
1636350000000|2021-11-08 05:40:00|9533.6|9523.6|9530.8|9520.8|9538.3|9528.3|9525.6|9515.6|167
1636350300000|2021-11-08 05:45:00|9530.5|9520.5|9523|9513|9534|9524|9517.5|9507.5|164
1636350600000|2021-11-08 05:50:00|9523.5|9513.5|9530.3|9520.3|9532.5|9522.5|9521.8|9511.8|224
1636350900000|2021-11-08 05:55:00|9530|9520|9532.8|9522.8|9533.9|9523.9|9529.3|9519.3|144
1636351200000|2021-11-08 06:00:00|9533.1|9523.1|9526.6|9516.6|9538.1|9528.1|9525.3|9515.3|194
1636351500000|2021-11-08 06:05:00|9526.1|9516.1|9519.6|9509.6|9528.9|9518.9|9519.1|9509.1|141
1636351800000|2021-11-08 06:10:00|9519.9|9509.9|9522.4|9512.4|9528.6|9518.6|9515.9|9505.9|136
1636352100000|2021-11-08 06:15:00|9522|9512|9532.5|9522.5|9533|9523|9516.9|9506.9|154
1636352400000|2021-11-08 06:20:00|9532.8|9522.8|9531.1|9521.1|9534|9524|9528.3|9518.3|131
1636352700000|2021-11-08 06:25:00|9531.4|9521.4|9527.3|9517.3|9534.6|9524.6|9522.9|9512.9|228
1636353000000|2021-11-08 06:30:00|9527|9517|9527.1|9517.1|9527.5|9517.5|9520.3|9510.3|126
1636353300000|2021-11-08 06:35:00|9527.6|9517.6|9544.5|9534.5|9546.5|9536.5|9527.1|9517.1|174
1636353600000|2021-11-08 06:40:00|9543.9|9533.9|9534.9|9524.9|9545.3|9535.3|9532.9|9522.9|204
1636353900000|2021-11-08 06:45:00|9535.1|9525.1|9531.8|9521.8|9535.6|9525.6|9528|9518|131
1636354200000|2021-11-08 06:50:00|9531.1|9521.1|9535.5|9525.5|9536.6|9526.6|9529.5|9519.5|122
1636354500000|2021-11-08 06:55:00|9535.3|9525.3|9518|9508|9536.1|9526.1|9517.4|9507.4|287
1636354800000|2021-11-08 07:00:00|9519|9509|9521.5|9511.5|9523.3|9513.3|9516.9|9506.9|76
1636355100000|2021-11-08 07:05:00|9521|9511|9521.1|9511.1|9523.1|9513.1|9517.9|9507.9|73
1636355400000|2021-11-08 07:10:00|9521.3|9511.3|9520.9|9510.9|9522.8|9512.8|9512.6|9502.6|56
1636355700000|2021-11-08 07:15:00|9521.8|9511.8|9507.9|9497.9|9522|9512|9507.9|9497.9|79
1636356000000|2021-11-08 07:20:00|9508.1|9498.1|9511.9|9501.9|9511.9|9501.9|9502.5|9492.5|65
1636356300000|2021-11-08 07:25:00|9513.8|9503.8|9517|9507|9524.4|9514.4|9513.8|9503.8|49
1636356600000|2021-11-08 07:30:00|9516.5|9506.5|9501|9491|9516.5|9506.5|9501|9491|76
1636356900000|2021-11-08 07:35:00|9501.3|9491.3|9497|9487|9505.9|9495.9|9496.6|9486.6|113
1636357200000|2021-11-08 07:40:00|9496|9486|9506|9496|9506.3|9496.3|9496|9486|89
1636357500000|2021-11-08 07:45:00|9505.8|9495.8|9506.1|9496.1|9508.4|9498.4|9503.1|9493.1|190
1636357800000|2021-11-08 07:50:00|9505.9|9495.9|9502.5|9492.5|9506.8|9496.8|9500|9490|146
1636358100000|2021-11-08 07:55:00|9502.1|9492.1|9493.3|9483.3|9504|9494|9493.3|9483.3|198
1636358400000|2021-11-08 08:00:00|9493.5|9483.5|9492.8|9482.8|9498.6|9488.6|9488.3|9478.3|76
1636358700000|2021-11-08 08:05:00|9493.3|9483.3|9495.8|9485.8|9496.8|9486.8|9488.8|9478.8|67
1636359000000|2021-11-08 08:10:00|9495.5|9485.5|9494.8|9484.8|9496|9486|9488.3|9478.3|64
1636359300000|2021-11-08 08:15:00|9494.3|9484.3|9491.3|9481.3|9499.5|9489.5|9489|9479|124
1636359600000|2021-11-08 08:20:00|9490.8|9480.8|9480.5|9470.5|9491.3|9481.3|9477.8|9467.8|198
1636359900000|2021-11-08 08:25:00|9480.3|9470.3|9487|9477|9489.8|9479.8|9477.5|9467.5|110
1636360200000|2021-11-08 08:30:00|9486.5|9476.5|9478.3|9468.3|9489.8|9479.8|9478.3|9468.3|63
1636360500000|2021-11-08 08:35:00|9477.8|9467.8|9489.5|9479.5|9489.5|9479.5|9477.8|9467.8|74
1636360800000|2021-11-08 08:40:00|9490.5|9480.5|9489|9479|9490.5|9480.5|9481.3|9471.3|74
1636361100000|2021-11-08 08:45:00|9488.8|9478.8|9492.8|9482.8|9493.3|9483.3|9487.3|9477.3|84
1636361400000|2021-11-08 08:50:00|9492.5|9482.5|9491|9481|9492.5|9482.5|9487.8|9477.8|72
1636361700000|2021-11-08 08:55:00|9490.5|9480.5|9481.3|9471.3|9490.5|9480.5|9476.3|9466.3|60
1636362000000|2021-11-08 09:00:00|9481|9471|9488.3|9478.3|9493.3|9483.3|9478.8|9468.8|113
1636362300000|2021-11-08 09:05:00|9488|9478|9502|9492|9503.3|9493.3|9486.8|9476.8|135
1636362600000|2021-11-08 09:10:00|9501.5|9491.5|9504.3|9494.3|9508.9|9498.9|9499.3|9489.3|95
1636362900000|2021-11-08 09:15:00|9504.5|9494.5|9511.3|9501.3|9512.8|9502.8|9504.3|9494.3|134
1636363200000|2021-11-08 09:20:00|9511.5|9501.5|9507.3|9497.3|9517.5|9507.5|9506.8|9496.8|95
1636363500000|2021-11-08 09:25:00|9507.5|9497.5|9512.8|9502.8|9515.8|9505.8|9506.8|9496.8|66
1636363800000|2021-11-08 09:30:00|9513|9503|9518.3|9508.3|9518.3|9508.3|9511|9501|98
1636364100000|2021-11-08 09:35:00|9518.5|9508.5|9521.3|9511.3|9522.5|9512.5|9516.5|9506.5|98
1636364400000|2021-11-08 09:40:00|9522|9512|9525.3|9515.3|9527|9517|9519.5|9509.5|111
1636364700000|2021-11-08 09:45:00|9524.5|9514.5|9520.8|9510.8|9526.8|9516.8|9516|9506|113
1636365000000|2021-11-08 09:50:00|9519.8|9509.8|9524.3|9514.3|9527|9517|9516.3|9506.3|126
1636365300000|2021-11-08 09:55:00|9523.8|9513.8|9524.8|9514.8|9528.5|9518.5|9522.3|9512.3|89
1636365600000|2021-11-08 10:00:00|9525|9515|9521.5|9511.5|9525.3|9515.3|9517.3|9507.3|78
1636365900000|2021-11-08 10:05:00|9521.8|9511.8|9515|9505|9523|9513|9512.3|9502.3|116
1636366200000|2021-11-08 10:10:00|9515.3|9505.3|9515.8|9505.8|9518|9508|9512|9502|98
1636366500000|2021-11-08 10:15:00|9515.5|9505.5|9521.3|9511.3|9523.5|9513.5|9514.3|9504.3|31
1636366800000|2021-11-08 10:20:00|9521|9511|9515.5|9505.5|9522|9512|9514.8|9504.8|66
1636367100000|2021-11-08 10:25:00|9515.3|9505.3|9514.3|9504.3|9517.3|9507.3|9511.3|9501.3|98
1636367400000|2021-11-08 10:30:00|9514|9504|9513.8|9503.8|9516|9506|9509.8|9499.8|69
1636367700000|2021-11-08 10:35:00|9513.5|9503.5|9516.8|9506.8|9517.3|9507.3|9511.5|9501.5|62
1636368000000|2021-11-08 10:40:00|9516.5|9506.5|9514.8|9504.8|9518|9508|9513.8|9503.8|24
1636368300000|2021-11-08 10:45:00|9514.5|9504.5|9512.8|9502.8|9515.8|9505.8|9512.3|9502.3|48
1636368600000|2021-11-08 10:50:00|9512.5|9502.5|9498.8|9488.8|9513.3|9503.3|9498.8|9488.8|69
1636368900000|2021-11-08 10:55:00|9498.5|9488.5|9495.5|9485.5|9498.5|9488.5|9491|9481|68
1636369200000|2021-11-08 11:00:00|9495|9485|9500.3|9490.3|9501|9491|9494.3|9484.3|87
1636369500000|2021-11-08 11:05:00|9500.8|9490.8|9502|9492|9504|9494|9498.5|9488.5|75
1636369800000|2021-11-08 11:10:00|9502.3|9492.3|9502.3|9492.3|9505.3|9495.3|9501|9491|114
1636370100000|2021-11-08 11:15:00|9502.5|9492.5|9506|9496|9506|9496|9501.5|9491.5|49
1636370400000|2021-11-08 11:20:00|9505.8|9495.8|9501.5|9491.5|9506.3|9496.3|9496.5|9486.5|71
1636370700000|2021-11-08 11:25:00|9501|9491|9503.8|9493.8|9507.5|9497.5|9501|9491|43
1636371000000|2021-11-08 11:30:00|9504|9494|9503.8|9493.8|9506.8|9496.8|9502.8|9492.8|38
1636371300000|2021-11-08 11:35:00|9504.5|9494.5|9509.3|9499.3|9509.8|9499.8|9504.3|9494.3|35
1636371600000|2021-11-08 11:40:00|9509.5|9499.5|9507.5|9497.5|9509.8|9499.8|9507|9497|52
1636371900000|2021-11-08 11:45:00|9508|9498|9504.8|9494.8|9509|9499|9503.3|9493.3|66
1636372200000|2021-11-08 11:50:00|9504.5|9494.5|9505.8|9495.8|9509.3|9499.3|9503|9493|78
1636372500000|2021-11-08 11:55:00|9505.5|9495.5|9504.8|9494.8|9509.3|9499.3|9504.8|9494.8|120
1636372800000|2021-11-08 12:00:00|9505|9495|9526.3|9516.3|9527.5|9517.5|9504.5|9494.5|154
1636373100000|2021-11-08 12:05:00|9526|9516|9525.3|9515.3|9527.8|9517.8|9523.8|9513.8|59
1636373400000|2021-11-08 12:10:00|9525.8|9515.8|9517|9507|9525.8|9515.8|9517|9507|86
1636373700000|2021-11-08 12:15:00|9517.3|9507.3|9520.3|9510.3|9521|9511|9516.5|9506.5|54
1636374000000|2021-11-08 12:20:00|9519.8|9509.8|9519.5|9509.5|9523|9513|9517.8|9507.8|86
1636374300000|2021-11-08 12:25:00|9519.8|9509.8|9523.8|9513.8|9525|9515|9513.5|9503.5|126
1636374600000|2021-11-08 12:30:00|9524.3|9514.3|9542.3|9532.3|9542.3|9532.3|9523|9513|219
1636374900000|2021-11-08 12:35:00|9542.5|9532.5|9546.3|9536.3|9550.5|9540.5|9541.3|9531.3|133
1636375200000|2021-11-08 12:40:00|9546.5|9536.5|9553.5|9543.5|9553.5|9543.5|9544|9534|132
1636375500000|2021-11-08 12:45:00|9553|9543|9549.3|9539.3|9554|9544|9548.5|9538.5|135
1636375800000|2021-11-08 12:50:00|9550|9540|9551|9541|9562.3|9552.3|9549.5|9539.5|161
1636376100000|2021-11-08 12:55:00|9551.3|9541.3|9561.8|9551.8|9564.5|9554.5|9551.3|9541.3|124
1636376400000|2021-11-08 13:00:00|9561.5|9551.5|9567.3|9557.3|9569.5|9559.5|9556.3|9546.3|509
1636376700000|2021-11-08 13:05:00|9567|9557|9558.3|9548.3|9569.3|9559.3|9554.8|9544.8|368
1636377000000|2021-11-08 13:10:00|9556.3|9546.3|9533.5|9523.5|9556.3|9546.3|9532.5|9522.5|499
1636377300000|2021-11-08 13:15:00|9533.8|9523.8|9531.8|9521.8|9540.8|9530.8|9522.3|9512.3|463
1636377600000|2021-11-08 13:20:00|9532.3|9522.3|9561.5|9551.5|9562.5|9552.5|9531.8|9521.8|397
1636377900000|2021-11-08 13:25:00|9561.8|9551.8|9568.3|9558.3|9577.5|9567.5|9561.8|9551.8|378
1636378200000|2021-11-08 13:30:00|9567.8|9557.8|9565.3|9555.3|9569.5|9559.5|9557.8|9547.8|287
1636378500000|2021-11-08 13:35:00|9565|9555|9556|9546|9571|9561|9553.3|9543.3|241
1636378800000|2021-11-08 13:40:00|9555.5|9545.5|9560|9550|9561|9551|9547.3|9537.3|354
1636379100000|2021-11-08 13:45:00|9560.3|9550.3|9559.8|9549.8|9561.8|9551.8|9552.3|9542.3|291
1636379400000|2021-11-08 13:50:00|9560|9550|9541|9531|9564.3|9554.3|9540.8|9530.8|376
1636379700000|2021-11-08 13:55:00|9540.8|9530.8|9553.5|9543.5|9555.8|9545.8|9540.3|9530.3|326
1636380000000|2021-11-08 14:00:00|9553.8|9543.8|9572.5|9562.5|9573.5|9563.5|9553.5|9543.5|462
1636380300000|2021-11-08 14:05:00|9572|9562|9604.3|9594.3|9604.5|9594.5|9571.5|9561.5|440
1636380600000|2021-11-08 14:10:00|9604.5|9594.5|9604|9594|9623|9613|9597.8|9587.8|494
1636380900000|2021-11-08 14:15:00|9604.3|9594.3|9588.3|9578.3|9605.5|9595.5|9588|9578|310
1636381200000|2021-11-08 14:20:00|9588.8|9578.8|9585.5|9575.5|9593|9583|9581.3|9571.3|353
1636381500000|2021-11-08 14:25:00|9586|9576|9582.3|9572.3|9587.8|9577.8|9572.5|9562.5|394
1636381800000|2021-11-08 14:30:00|9583.3|9573.3|9579.8|9569.8|9592.8|9582.8|9575.5|9565.5|268
1636382100000|2021-11-08 14:35:00|9579.3|9569.3|9580.5|9570.5|9588.3|9578.3|9577.3|9567.3|260
1636382400000|2021-11-08 14:40:00|9580.3|9570.3|9593|9583|9600.8|9590.8|9579.5|9569.5|192
1636382700000|2021-11-08 14:45:00|9592.5|9582.5|9590.3|9580.3|9593.5|9583.5|9581|9571|345
1636383000000|2021-11-08 14:50:00|9590|9580|9586|9576|9596|9586|9583|9573|277
1636383300000|2021-11-08 14:55:00|9586.8|9576.8|9584.8|9574.8|9590.5|9580.5|9577.8|9567.8|226
1636383600000|2021-11-08 15:00:00|9584.5|9574.5|9579|9569|9586.3|9576.3|9575.8|9565.8|151
1636383900000|2021-11-08 15:05:00|9579.3|9569.3|9588.8|9578.8|9594.3|9584.3|9578.3|9568.3|146
1636384200000|2021-11-08 15:10:00|9588.5|9578.5|9594|9584|9595.3|9585.3|9582.5|9572.5|155
1636384500000|2021-11-08 15:15:00|9593.8|9583.8|9604|9594|9606.5|9596.5|9592.3|9582.3|217
1636384800000|2021-11-08 15:20:00|9603.3|9593.3|9609.8|9599.8|9619.3|9609.3|9603.3|9593.3|256
1636385100000|2021-11-08 15:25:00|9610.3|9600.3|9628.5|9618.5|9632.8|9622.8|9610|9600|256
1636385400000|2021-11-08 15:30:00|9628.3|9618.3|9626.3|9616.3|9637.3|9627.3|9622.8|9612.8|302
1636385700000|2021-11-08 15:35:00|9626.5|9616.5|9638|9628|9647|9637|9626.5|9616.5|404
1636386000000|2021-11-08 15:40:00|9638.5|9628.5|9611.8|9601.8|9641|9631|9611|9601|369
1636386300000|2021-11-08 15:45:00|9612|9602|9613.3|9603.3|9616|9606|9605|9595|231
1636386600000|2021-11-08 15:50:00|9613|9603|9626.3|9616.3|9628.8|9618.8|9612.5|9602.5|167
1636386900000|2021-11-08 15:55:00|9625.3|9615.3|9626.3|9616.3|9638|9628|9624.8|9614.8|214
1636387200000|2021-11-08 16:00:00|9626.5|9616.5|9629.3|9619.3|9629.5|9619.5|9618|9608|193
1636387500000|2021-11-08 16:05:00|9628.5|9618.5|9622.8|9612.8|9636.8|9626.8|9622.5|9612.5|299
1636387800000|2021-11-08 16:10:00|9623|9613|9620.8|9610.8|9628.3|9618.3|9620|9610|302
1636388100000|2021-11-08 16:15:00|9621|9611|9630|9620|9632|9622|9620.3|9610.3|330
1636388400000|2021-11-08 16:20:00|9629.8|9619.8|9631.3|9621.3|9631.5|9621.5|9624.8|9614.8|213
1636388700000|2021-11-08 16:25:00|9631.5|9621.5|9632.5|9622.5|9639.3|9629.3|9631|9621|175
1636389000000|2021-11-08 16:30:00|9632.8|9622.8|9637.3|9627.3|9638.3|9628.3|9630.3|9620.3|280
1636389300000|2021-11-08 16:35:00|9637|9627|9634.8|9624.8|9638.8|9628.8|9630.3|9620.3|229
1636389600000|2021-11-08 16:40:00|9634.5|9624.5|9630.5|9620.5|9635.5|9625.5|9621.8|9611.8|224
1636389900000|2021-11-08 16:45:00|9631|9621|9645.3|9635.3|9649|9639|9629.8|9619.8|353
1636390200000|2021-11-08 16:50:00|9645|9635|9639|9629|9648|9638|9637.8|9627.8|226
1636390500000|2021-11-08 16:55:00|9639.3|9629.3|9642.8|9632.8|9644|9634|9637.8|9627.8|183
1636390800000|2021-11-08 17:00:00|9643|9633|9629.8|9619.8|9644|9634|9628|9618|141
1636391100000|2021-11-08 17:05:00|9630.8|9620.8|9625.8|9615.8|9631|9621|9625.5|9615.5|88
1636391400000|2021-11-08 17:10:00|9626|9616|9631.8|9621.8|9635|9625|9626|9616|100
1636391700000|2021-11-08 17:15:00|9632|9622|9634.5|9624.5|9636.8|9626.8|9630.3|9620.3|113
1636392000000|2021-11-08 17:20:00|9634.8|9624.8|9636.5|9626.5|9639.8|9629.8|9634.3|9624.3|66
1636392300000|2021-11-08 17:25:00|9635.8|9625.8|9634.8|9624.8|9638.5|9628.5|9631|9621|100
1636392600000|2021-11-08 17:30:00|9635|9625|9637.5|9627.5|9639|9629|9633.8|9623.8|139
1636392900000|2021-11-08 17:35:00|9638|9628|9636.3|9626.3|9639|9629|9630.1|9620.1|115
1636393200000|2021-11-08 17:40:00|9636.8|9626.8|9632|9622|9636.8|9626.8|9630.3|9620.3|97
1636393500000|2021-11-08 17:45:00|9631.5|9621.5|9633.8|9623.8|9634.8|9624.8|9628.3|9618.3|79
1636393800000|2021-11-08 17:50:00|9633.5|9623.5|9630.3|9620.3|9633.9|9623.9|9630|9620|134
1636394100000|2021-11-08 17:55:00|9630.8|9620.8|9634.6|9624.6|9636.1|9626.1|9628.6|9618.6|132
1636419600000|2021-11-09 01:00:00|9632.8|9622.8|9631.8|9621.8|9639.4|9629.4|9628.3|9618.3|238
1636419900000|2021-11-09 01:05:00|9631.6|9621.6|9642.3|9632.3|9646.5|9636.5|9630.1|9620.1|254
1636420200000|2021-11-09 01:10:00|9642|9632|9631|9621|9643|9633|9628.4|9618.4|217
1636420500000|2021-11-09 01:15:00|9632.3|9622.3|9632.3|9622.3|9642.1|9632.1|9631.4|9621.4|333
1636420800000|2021-11-09 01:20:00|9632.5|9622.5|9622.9|9612.9|9633.6|9623.6|9615|9605|416
1636421100000|2021-11-09 01:25:00|9623.5|9613.5|9622.8|9612.8|9630|9620|9622.1|9612.1|271
1636421400000|2021-11-09 01:30:00|9622.5|9612.5|9613.5|9603.5|9623.5|9613.5|9608.4|9598.4|362
1636421700000|2021-11-09 01:35:00|9614.3|9604.3|9619.8|9609.8|9625.9|9615.9|9614|9604|170
1636422000000|2021-11-09 01:40:00|9620.1|9610.1|9615.4|9605.4|9626.1|9616.1|9614|9604|199
1636422300000|2021-11-09 01:45:00|9615.8|9605.8|9619.6|9609.6|9622.5|9612.5|9611.4|9601.4|228
1636422600000|2021-11-09 01:50:00|9619.4|9609.4|9620|9610|9621.6|9611.6|9613.3|9603.3|177
1636422900000|2021-11-09 01:55:00|9620.5|9610.5|9616.8|9606.8|9622.8|9612.8|9612.8|9602.8|169
1636423200000|2021-11-09 02:00:00|9617.1|9607.1|9623.1|9613.1|9625.3|9615.3|9614.6|9604.6|262
1636423500000|2021-11-09 02:05:00|9622.9|9612.9|9617|9607|9624.5|9614.5|9615.1|9605.1|195
1636423800000|2021-11-09 02:10:00|9617.3|9607.3|9615.6|9605.6|9621.4|9611.4|9615.1|9605.1|211
1636424100000|2021-11-09 02:15:00|9615.3|9605.3|9614.1|9604.1|9617.3|9607.3|9612.5|9602.5|114
1636424400000|2021-11-09 02:20:00|9614.5|9604.5|9607.5|9597.5|9614.8|9604.8|9606.4|9596.4|91
1636424700000|2021-11-09 02:25:00|9607.3|9597.3|9607.8|9597.8|9609.8|9599.8|9607.3|9597.3|66
1636425000000|2021-11-09 02:30:00|9608.8|9598.8|9602.6|9592.6|9612.4|9602.4|9594.1|9584.1|320
1636425300000|2021-11-09 02:35:00|9602.9|9592.9|9614.8|9604.8|9618.1|9608.1|9600|9590|236
1636425600000|2021-11-09 02:40:00|9614.5|9604.5|9618.8|9608.8|9619.4|9609.4|9611.1|9601.1|188
1636425900000|2021-11-09 02:45:00|9619|9609|9617.4|9607.4|9619.4|9609.4|9615.9|9605.9|52
1636426200000|2021-11-09 02:50:00|9617.8|9607.8|9627|9617|9629.8|9619.8|9617.6|9607.6|127
1636426500000|2021-11-09 02:55:00|9627.1|9617.1|9620.5|9610.5|9627.1|9617.1|9614|9604|77
1636426800000|2021-11-09 03:00:00|9620.3|9610.3|9616.5|9606.5|9621.3|9611.3|9610.1|9600.1|212
1636427100000|2021-11-09 03:05:00|9616.1|9606.1|9604.3|9594.3|9616.4|9606.4|9593.6|9583.6|283
1636427400000|2021-11-09 03:10:00|9603.3|9593.3|9592.9|9582.9|9608.9|9598.9|9592.4|9582.4|219
1636427700000|2021-11-09 03:15:00|9592.6|9582.6|9584.8|9574.8|9598|9588|9583.8|9573.8|238
1636428000000|2021-11-09 03:20:00|9585|9575|9584.1|9574.1|9592.4|9582.4|9581|9571|334
1636428300000|2021-11-09 03:25:00|9583.9|9573.9|9596.1|9586.1|9598.5|9588.5|9580.8|9570.8|241
1636428600000|2021-11-09 03:30:00|9596.5|9586.5|9594.5|9584.5|9599.8|9589.8|9594.5|9584.5|73
1636428900000|2021-11-09 03:35:00|9594.3|9584.3|9584.3|9574.3|9594.3|9584.3|9584.3|9574.3|152
1636429200000|2021-11-09 03:40:00|9584.6|9574.6|9586.3|9576.3|9591.4|9581.4|9584.6|9574.6|83
1636429500000|2021-11-09 03:45:00|9586.5|9576.5|9583.9|9573.9|9588|9578|9582|9572|125
1636429800000|2021-11-09 03:50:00|9584|9574|9589.5|9579.5|9590.1|9580.1|9580.9|9570.9|88
1636430100000|2021-11-09 03:55:00|9589.9|9579.9|9599.9|9589.9|9600.5|9590.5|9589.1|9579.1|102
1636430400000|2021-11-09 04:00:00|9599.5|9589.5|9606|9596|9606.8|9596.8|9596.8|9586.8|84
1636430700000|2021-11-09 04:05:00|9606.4|9596.4|9599.5|9589.5|9606.8|9596.8|9599.5|9589.5|48
1636431000000|2021-11-09 04:10:00|9599.6|9589.6|9599.8|9589.8|9599.8|9589.8|9599.6|9589.6|2
1636431300000|2021-11-09 04:15:00|9600|9590|9598.8|9588.8|9600.5|9590.5|9598.4|9588.4|12
1636431600000|2021-11-09 04:20:00|9599|9589|9599|9589|9600|9590|9598.3|9588.3|13
1636431900000|2021-11-09 04:25:00|9598.9|9588.9|9597|9587|9598.9|9588.9|9596.8|9586.8|12
1636432200000|2021-11-09 04:30:00|9597.3|9587.3|9599.9|9589.9|9599.9|9589.9|9597.3|9587.3|8
1636432500000|2021-11-09 04:35:00|9599.4|9589.4|9598.1|9588.1|9600|9590|9597.1|9587.1|18
1636432800000|2021-11-09 04:40:00|9598|9588|9599.8|9589.8|9599.8|9589.8|9598|9588|4
1636433100000|2021-11-09 04:45:00|9599.9|9589.9|9596.8|9586.8|9599.9|9589.9|9595.8|9585.8|17
1636433400000|2021-11-09 04:50:00|9596.6|9586.6|9596.1|9586.1|9597|9587|9595.9|9585.9|8
1636433700000|2021-11-09 04:55:00|9595.8|9585.8|9594.3|9584.3|9595.8|9585.8|9593.3|9583.3|11
1636434000000|2021-11-09 05:00:00|9594.9|9584.9|9594.8|9584.8|9594.9|9584.9|9593.8|9583.8|10
1636434300000|2021-11-09 05:05:00|9595|9585|9596.6|9586.6|9596.6|9586.6|9593.8|9583.8|10
1636434600000|2021-11-09 05:10:00|9596.8|9586.8|9593.4|9583.4|9597|9587|9593.4|9583.4|19
1636434900000|2021-11-09 05:15:00|9593.3|9583.3|9600.3|9590.3|9600.3|9590.3|9592.3|9582.3|22
1636435200000|2021-11-09 05:20:00|9600|9590|9597.5|9587.5|9600|9590|9597.1|9587.1|13
1636435500000|2021-11-09 05:25:00|9597.9|9587.9|9592.9|9582.9|9598.1|9588.1|9592.3|9582.3|15
1636435800000|2021-11-09 05:30:00|9592.5|9582.5|9581.3|9571.3|9592.5|9582.5|9577.9|9567.9|184
1636436100000|2021-11-09 05:35:00|9580.5|9570.5|9587.4|9577.4|9587.9|9577.9|9571.3|9561.3|244
1636436400000|2021-11-09 05:40:00|9587.1|9577.1|9586.3|9576.3|9589.4|9579.4|9581|9571|124
1636436700000|2021-11-09 05:45:00|9586.8|9576.8|9587.9|9577.9|9595.8|9585.8|9586.8|9576.8|119
1636437000000|2021-11-09 05:50:00|9588.1|9578.1|9586.9|9576.9|9591.9|9581.9|9585.5|9575.5|93
1636437300000|2021-11-09 05:55:00|9586.6|9576.6|9586.4|9576.4|9590|9580|9583.5|9573.5|123
1636437600000|2021-11-09 06:00:00|9586|9576|9595.1|9585.1|9596.4|9586.4|9585.5|9575.5|141
1636437900000|2021-11-09 06:05:00|9595.8|9585.8|9593.5|9583.5|9598.1|9588.1|9591.5|9581.5|111
1636438200000|2021-11-09 06:10:00|9593.3|9583.3|9615|9605|9617.3|9607.3|9588.6|9578.6|269
1636438500000|2021-11-09 06:15:00|9614.6|9604.6|9608.8|9598.8|9617.1|9607.1|9604.8|9594.8|179
1636438800000|2021-11-09 06:20:00|9609.8|9599.8|9600.1|9590.1|9614|9604|9597.5|9587.5|219
1636439100000|2021-11-09 06:25:00|9599.9|9589.9|9594.3|9584.3|9605.8|9595.8|9593|9583|256
1636439400000|2021-11-09 06:30:00|9594.5|9584.5|9603.8|9593.8|9605.8|9595.8|9593.6|9583.6|190
1636439700000|2021-11-09 06:35:00|9604.1|9594.1|9607.3|9597.3|9611.9|9601.9|9602|9592|197
1636440000000|2021-11-09 06:40:00|9607.6|9597.6|9617.6|9607.6|9618.6|9608.6|9607.6|9597.6|134
1636440300000|2021-11-09 06:45:00|9617.4|9607.4|9617.5|9607.5|9623.3|9613.3|9612.6|9602.6|216
1636440600000|2021-11-09 06:50:00|9617.9|9607.9|9623.6|9613.6|9629.4|9619.4|9616.3|9606.3|188
1636440900000|2021-11-09 06:55:00|9623.5|9613.5|9613|9603|9623.5|9613.5|9610.4|9600.4|221
1636441200000|2021-11-09 07:00:00|9612.9|9602.9|9602.4|9592.4|9615.5|9605.5|9602|9592|108
1636441500000|2021-11-09 07:05:00|9602.9|9592.9|9596|9586|9605.5|9595.5|9595.5|9585.5|85
1636441800000|2021-11-09 07:10:00|9595.6|9585.6|9594|9584|9601.8|9591.8|9590|9580|70
1636442100000|2021-11-09 07:15:00|9594.5|9584.5|9595.5|9585.5|9595.8|9585.8|9591.9|9581.9|30
1636442400000|2021-11-09 07:20:00|9595.8|9585.8|9594.4|9584.4|9598.9|9588.9|9592.5|9582.5|46
1636442700000|2021-11-09 07:25:00|9594.1|9584.1|9602.3|9592.3|9602.3|9592.3|9593.9|9583.9|38
1636443000000|2021-11-09 07:30:00|9602.8|9592.8|9606.9|9596.9|9607.8|9597.8|9602.8|9592.8|59
1636443300000|2021-11-09 07:35:00|9606.8|9596.8|9600.8|9590.8|9606.8|9596.8|9598.5|9588.5|65
1636443600000|2021-11-09 07:40:00|9600.6|9590.6|9597|9587|9602.5|9592.5|9594.5|9584.5|59
1636443900000|2021-11-09 07:45:00|9597.6|9587.6|9597.8|9587.8|9603.6|9593.6|9595.5|9585.5|136
1636444200000|2021-11-09 07:50:00|9598.8|9588.8|9601.3|9591.3|9602.9|9592.9|9595.4|9585.4|121
1636444500000|2021-11-09 07:55:00|9601.4|9591.4|9615.5|9605.5|9616|9606|9599.8|9589.8|100
1636444800000|2021-11-09 08:00:00|9616.3|9606.3|9628.5|9618.5|9629.8|9619.8|9613.8|9603.8|147
1636445100000|2021-11-09 08:05:00|9628.3|9618.3|9642.5|9632.5|9642.5|9632.5|9624|9614|140
1636445400000|2021-11-09 08:10:00|9642.8|9632.8|9645|9635|9654.8|9644.8|9642.5|9632.5|196
1636445700000|2021-11-09 08:15:00|9645.3|9635.3|9636|9626|9646.5|9636.5|9634.3|9624.3|231
1636446000000|2021-11-09 08:20:00|9635.5|9625.5|9641.5|9631.5|9641.5|9631.5|9634.3|9624.3|159
1636446300000|2021-11-09 08:25:00|9641.8|9631.8|9631|9621|9644.5|9634.5|9629|9619|136
1636446600000|2021-11-09 08:30:00|9631.5|9621.5|9639.3|9629.3|9639.5|9629.5|9631.3|9621.3|163
1636446900000|2021-11-09 08:35:00|9640.5|9630.5|9638.8|9628.8|9644.5|9634.5|9635.5|9625.5|151
1636447200000|2021-11-09 08:40:00|9637.8|9627.8|9633.8|9623.8|9637.8|9627.8|9630.8|9620.8|144
1636447500000|2021-11-09 08:45:00|9633.5|9623.5|9637.8|9627.8|9640.5|9630.5|9630.5|9620.5|104
1636447800000|2021-11-09 08:50:00|9638.5|9628.5|9635.3|9625.3|9643.8|9633.8|9634|9624|143
1636448100000|2021-11-09 08:55:00|9635.5|9625.5|9644.3|9634.3|9646.5|9636.5|9635.5|9625.5|81
1636448400000|2021-11-09 09:00:00|9644.5|9634.5|9644.3|9634.3|9649|9639|9639.3|9629.3|157
1636448700000|2021-11-09 09:05:00|9645.3|9635.3|9680|9670|9688.3|9678.3|9640.5|9630.5|218
1636449000000|2021-11-09 09:10:00|9680.8|9670.8|9687.5|9677.5|9692.3|9682.3|9675.5|9665.5|282
1636449300000|2021-11-09 09:15:00|9687.8|9677.8|9711.3|9701.3|9711.3|9701.3|9687.3|9677.3|196
1636449600000|2021-11-09 09:20:00|9710.8|9700.8|9704|9694|9718.8|9708.8|9700.3|9690.3|197
1636449900000|2021-11-09 09:25:00|9703|9693|9692|9682|9703|9693|9689|9679|153
1636450200000|2021-11-09 09:30:00|9691.8|9681.8|9693.3|9683.3|9699|9689|9690.3|9680.3|132
1636450500000|2021-11-09 09:35:00|9693.5|9683.5|9714.5|9704.5|9714.5|9704.5|9690.3|9680.3|209
1636450800000|2021-11-09 09:40:00|9714.3|9704.3|9707.3|9697.3|9722|9712|9702.8|9692.8|234
1636451100000|2021-11-09 09:45:00|9706.5|9696.5|9698|9688|9711.5|9701.5|9696.3|9686.3|174
1636451400000|2021-11-09 09:50:00|9698.3|9688.3|9695.5|9685.5|9700.8|9690.8|9693|9683|129
1636451700000|2021-11-09 09:55:00|9695.3|9685.3|9683.8|9673.8|9699|9689|9683.8|9673.8|125
1636452000000|2021-11-09 10:00:00|9683.5|9673.5|9674.5|9664.5|9684.3|9674.3|9669|9659|175
1636452300000|2021-11-09 10:05:00|9674.3|9664.3|9671.8|9661.8|9674.8|9664.8|9669.3|9659.3|173
1636452600000|2021-11-09 10:10:00|9671.5|9661.5|9678|9668|9678.3|9668.3|9668.8|9658.8|173
1636452900000|2021-11-09 10:15:00|9678.5|9668.5|9682|9672|9683.3|9673.3|9673.5|9663.5|116
1636453200000|2021-11-09 10:20:00|9682.5|9672.5|9692.3|9682.3|9693.5|9683.5|9682.3|9672.3|111
1636453500000|2021-11-09 10:25:00|9692|9682|9689.5|9679.5|9693|9683|9686.8|9676.8|100
1636453800000|2021-11-09 10:30:00|9689.3|9679.3|9692|9682|9696.3|9686.3|9686.8|9676.8|143
1636454100000|2021-11-09 10:35:00|9691.8|9681.8|9690|9680|9691.8|9681.8|9687.3|9677.3|102
1636454400000|2021-11-09 10:40:00|9689|9679|9694.5|9684.5|9695.8|9685.8|9688|9678|91
1636454700000|2021-11-09 10:45:00|9694|9684|9690.3|9680.3|9695.8|9685.8|9690.3|9680.3|105
1636455000000|2021-11-09 10:50:00|9690.5|9680.5|9690.5|9680.5|9693.8|9683.8|9685.8|9675.8|104
1636455300000|2021-11-09 10:55:00|9690.8|9680.8|9691.3|9681.3|9695|9685|9688.3|9678.3|120
1636455600000|2021-11-09 11:00:00|9691.5|9681.5|9686.8|9676.8|9695.8|9685.8|9685.8|9675.8|105
1636455900000|2021-11-09 11:05:00|9687|9677|9675|9665|9688|9678|9674.5|9664.5|141
1636456200000|2021-11-09 11:10:00|9675.8|9665.8|9677|9667|9682.5|9672.5|9674.5|9664.5|126
1636456500000|2021-11-09 11:15:00|9676.8|9666.8|9676.5|9666.5|9678.8|9668.8|9672.3|9662.3|113
1636456800000|2021-11-09 11:20:00|9676.3|9666.3|9668.5|9658.5|9677.5|9667.5|9666.8|9656.8|144
1636457100000|2021-11-09 11:25:00|9668.3|9658.3|9668.5|9658.5|9674|9664|9668.3|9658.3|132
1636457400000|2021-11-09 11:30:00|9668.3|9658.3|9674|9664|9676|9666|9662|9652|178
1636457700000|2021-11-09 11:35:00|9673.8|9663.8|9679|9669|9679|9669|9671.8|9661.8|78
1636458000000|2021-11-09 11:40:00|9679.3|9669.3|9675.3|9665.3|9685.5|9675.5|9674.3|9664.3|189
1636458300000|2021-11-09 11:45:00|9675|9665|9677.8|9667.8|9679.8|9669.8|9672|9662|151
1636458600000|2021-11-09 11:50:00|9677.5|9667.5|9672.1|9662.1|9683.1|9673.1|9672.1|9662.1|109
1636458900000|2021-11-09 11:55:00|9672|9662|9665.8|9655.8|9672|9662|9663.5|9653.5|153
1636459200000|2021-11-09 12:00:00|9666.1|9656.1|9669.5|9659.5|9674.6|9664.6|9665|9655|175
1636459500000|2021-11-09 12:05:00|9669.3|9659.3|9670|9660|9672.3|9662.3|9664.1|9654.1|130
1636459800000|2021-11-09 12:10:00|9669|9659|9673.6|9663.6|9681.1|9671.1|9666.9|9656.9|176
1636460100000|2021-11-09 12:15:00|9673.4|9663.4|9668|9658|9674.8|9664.8|9668|9658|111
1636460400000|2021-11-09 12:20:00|9668.1|9658.1|9669.8|9659.8|9669.8|9659.8|9663.4|9653.4|97
1636460700000|2021-11-09 12:25:00|9670.4|9660.4|9693.3|9683.3|9694.3|9684.3|9670.4|9660.4|199
1636461000000|2021-11-09 12:30:00|9692.5|9682.5|9673|9663|9692.5|9682.5|9670|9660|282
1636461300000|2021-11-09 12:35:00|9672.9|9662.9|9678|9668|9680.5|9670.5|9672.5|9662.5|163
1636461600000|2021-11-09 12:40:00|9677.8|9667.8|9680.6|9670.6|9683|9673|9677.8|9667.8|154
1636461900000|2021-11-09 12:45:00|9680.9|9670.9|9678|9668|9688.1|9678.1|9677.4|9667.4|219
1636462200000|2021-11-09 12:50:00|9677.8|9667.8|9688.5|9678.5|9692.1|9682.1|9677.8|9667.8|241
1636462500000|2021-11-09 12:55:00|9688.3|9678.3|9685.9|9675.9|9689|9679|9681|9671|260
1636462800000|2021-11-09 13:00:00|9686.4|9676.4|9659.5|9649.5|9686.6|9676.6|9648.5|9638.5|793
1636463100000|2021-11-09 13:05:00|9659.8|9649.8|9644.6|9634.6|9662.1|9652.1|9644|9634|593
1636463400000|2021-11-09 13:10:00|9646|9636|9630.4|9620.4|9647.8|9637.8|9630.3|9620.3|569
1636463700000|2021-11-09 13:15:00|9629.9|9619.9|9594.1|9584.1|9630|9620|9588.9|9578.9|627
1636464000000|2021-11-09 13:20:00|9594.3|9584.3|9602|9592|9607.6|9597.6|9591.1|9581.1|642
1636464300000|2021-11-09 13:25:00|9602.1|9592.1|9614.9|9604.9|9617.8|9607.8|9594.9|9584.9|427
1636464600000|2021-11-09 13:30:00|9614.4|9604.4|9606.8|9596.8|9624|9614|9606.8|9596.8|417
1636464900000|2021-11-09 13:35:00|9607.1|9597.1|9610.3|9600.3|9619.9|9609.9|9600.1|9590.1|451
1636465200000|2021-11-09 13:40:00|9610.1|9600.1|9607.1|9597.1|9610.4|9600.4|9599.1|9589.1|419
1636465500000|2021-11-09 13:45:00|9607.5|9597.5|9591.9|9581.9|9611|9601|9591.5|9581.5|500
1636465800000|2021-11-09 13:50:00|9592.8|9582.8|9601.1|9591.1|9603.4|9593.4|9588.8|9578.8|511
1636466100000|2021-11-09 13:55:00|9600.1|9590.1|9617.4|9607.4|9618.8|9608.8|9600.1|9590.1|440
1636466400000|2021-11-09 14:00:00|9617.1|9607.1|9626.4|9616.4|9630.4|9620.4|9613|9603|451
1636466700000|2021-11-09 14:05:00|9626.1|9616.1|9627|9617|9638|9628|9624.3|9614.3|484
1636467000000|2021-11-09 14:10:00|9626.9|9616.9|9613.9|9603.9|9626.9|9616.9|9611.9|9601.9|445
1636467300000|2021-11-09 14:15:00|9614.1|9604.1|9606.3|9596.3|9618.4|9608.4|9600.5|9590.5|470
1636467600000|2021-11-09 14:20:00|9606|9596|9602.8|9592.8|9610.5|9600.5|9592.1|9582.1|478
1636467900000|2021-11-09 14:25:00|9602.4|9592.4|9601.3|9591.3|9605.6|9595.6|9595.1|9585.1|447
1636468200000|2021-11-09 14:30:00|9601.4|9591.4|9616|9606|9621.6|9611.6|9601.1|9591.1|478
1636468500000|2021-11-09 14:35:00|9615.3|9605.3|9617.9|9607.9|9623.6|9613.6|9611.3|9601.3|510
1636468800000|2021-11-09 14:40:00|9618.1|9608.1|9619.6|9609.6|9626.3|9616.3|9615.1|9605.1|424
1636469100000|2021-11-09 14:45:00|9619.5|9609.5|9600.6|9590.6|9619.5|9609.5|9599.8|9589.8|535
1636469400000|2021-11-09 14:50:00|9600.4|9590.4|9568.4|9558.4|9605.3|9595.3|9567.6|9557.6|540
1636469700000|2021-11-09 14:55:00|9567.9|9557.9|9559.3|9549.3|9576.9|9566.9|9555.4|9545.4|588
1636470000000|2021-11-09 15:00:00|9558.3|9548.3|9533.8|9523.8|9566.3|9556.3|9528.5|9518.5|701
1636470300000|2021-11-09 15:05:00|9533.6|9523.6|9521.6|9511.6|9540.4|9530.4|9518.9|9508.9|691
1636470600000|2021-11-09 15:10:00|9521.4|9511.4|9530.8|9520.8|9533.3|9523.3|9511.3|9501.3|651
1636470900000|2021-11-09 15:15:00|9530.4|9520.4|9525.1|9515.1|9536.4|9526.4|9516.5|9506.5|532
1636471200000|2021-11-09 15:20:00|9525.5|9515.5|9543.6|9533.6|9545.8|9535.8|9525.5|9515.5|458
1636471500000|2021-11-09 15:25:00|9544.5|9534.5|9546.9|9536.9|9549.1|9539.1|9542.3|9532.3|460
1636471800000|2021-11-09 15:30:00|9546.6|9536.6|9539.9|9529.9|9552.8|9542.8|9531.3|9521.3|438
1636472100000|2021-11-09 15:35:00|9539.6|9529.6|9550.3|9540.3|9550.5|9540.5|9532.3|9522.3|378
1636472400000|2021-11-09 15:40:00|9549.9|9539.9|9545.9|9535.9|9553.4|9543.4|9543.8|9533.8|377
1636472700000|2021-11-09 15:45:00|9545.6|9535.6|9550.6|9540.6|9551.4|9541.4|9541.4|9531.4|347
1636473000000|2021-11-09 15:50:00|9550.4|9540.4|9558.3|9548.3|9558.8|9548.8|9546.8|9536.8|339
1636473300000|2021-11-09 15:55:00|9558|9548|9556.4|9546.4|9563.9|9553.9|9553.8|9543.8|463
1636473600000|2021-11-09 16:00:00|9557.3|9547.3|9565|9555|9568.8|9558.8|9556.6|9546.6|299
1636473900000|2021-11-09 16:05:00|9565.3|9555.3|9559.9|9549.9|9565.3|9555.3|9555.9|9545.9|246
1636474200000|2021-11-09 16:10:00|9560.8|9550.8|9556|9546|9564.5|9554.5|9550.6|9540.6|262
1636474500000|2021-11-09 16:15:00|9555.8|9545.8|9555.3|9545.3|9561|9551|9553.3|9543.3|263
1636474800000|2021-11-09 16:20:00|9555|9545|9551.4|9541.4|9558.5|9548.5|9550.6|9540.6|288
1636475100000|2021-11-09 16:25:00|9551.5|9541.5|9551|9541|9555.3|9545.3|9550.5|9540.5|308
1636475400000|2021-11-09 16:30:00|9551.3|9541.3|9557.5|9547.5|9564.8|9554.8|9551.3|9541.3|383
1636475700000|2021-11-09 16:35:00|9557.6|9547.6|9543.9|9533.9|9558.3|9548.3|9543.9|9533.9|334
1636476000000|2021-11-09 16:40:00|9543.8|9533.8|9555.5|9545.5|9557.5|9547.5|9539.6|9529.6|383
1636476300000|2021-11-09 16:45:00|9555|9545|9550|9540|9563.4|9553.4|9548.6|9538.6|398
1636476600000|2021-11-09 16:50:00|9550.4|9540.4|9553.4|9543.4|9555.5|9545.5|9545.4|9535.4|265
1636476900000|2021-11-09 16:55:00|9553.5|9543.5|9559.4|9549.4|9562.8|9552.8|9553.5|9543.5|375
1636477200000|2021-11-09 17:00:00|9559.9|9549.9|9570.3|9560.3|9571.8|9561.8|9558.3|9548.3|269
1636477500000|2021-11-09 17:05:00|9570.9|9560.9|9578.8|9568.8|9580.1|9570.1|9568.6|9558.6|208
1636477800000|2021-11-09 17:10:00|9578.6|9568.6|9576.3|9566.3|9582.5|9572.5|9574.9|9564.9|196
1636478100000|2021-11-09 17:15:00|9576.5|9566.5|9573.8|9563.8|9578.8|9568.8|9570.3|9560.3|221
1636478400000|2021-11-09 17:20:00|9573.5|9563.5|9573.4|9563.4|9576.3|9566.3|9570.6|9560.6|196
1636478700000|2021-11-09 17:25:00|9573.5|9563.5|9566.9|9556.9|9574.4|9564.4|9565.4|9555.4|192
1636479000000|2021-11-09 17:30:00|9566.4|9556.4|9573.8|9563.8|9575.1|9565.1|9565.9|9555.9|199
1636479300000|2021-11-09 17:35:00|9573|9563|9566.1|9556.1|9574.1|9564.1|9562.4|9552.4|195
1636479600000|2021-11-09 17:40:00|9565.9|9555.9|9570.4|9560.4|9574.1|9564.1|9565.3|9555.3|227
1636479900000|2021-11-09 17:45:00|9570.6|9560.6|9571.4|9561.4|9574.1|9564.1|9568|9558|189
1636480200000|2021-11-09 17:50:00|9571.1|9561.1|9574.5|9564.5|9576.6|9566.6|9570.6|9560.6|169
1636480500000|2021-11-09 17:55:00|9574.8|9564.8|9578|9568|9578.8|9568.8|9570.5|9560.5|253
1636506000000|2021-11-10 01:00:00|9590.1|9580.1|9588.9|9578.9|9596.5|9586.5|9581|9571|296
1636506300000|2021-11-10 01:05:00|9589|9579|9593.4|9583.4|9598.6|9588.6|9582.9|9572.9|383
1636506600000|2021-11-10 01:10:00|9593.3|9583.3|9588.4|9578.4|9594.1|9584.1|9582.9|9572.9|288
1636506900000|2021-11-10 01:15:00|9588.3|9578.3|9573.9|9563.9|9589.8|9579.8|9571.6|9561.6|289
1636507200000|2021-11-10 01:20:00|9574.9|9564.9|9561.4|9551.4|9578.6|9568.6|9558.6|9548.6|380
1636507500000|2021-11-10 01:25:00|9561.6|9551.6|9561.5|9551.5|9572.9|9562.9|9556.8|9546.8|372
1636507800000|2021-11-10 01:30:00|9562.1|9552.1|9561.5|9551.5|9572.8|9562.8|9555.9|9545.9|554
1636508100000|2021-11-10 01:35:00|9561.6|9551.6|9567.4|9557.4|9576.4|9566.4|9557.9|9547.9|367
1636508400000|2021-11-10 01:40:00|9567.1|9557.1|9548.6|9538.6|9567.6|9557.6|9544.6|9534.6|367
1636508700000|2021-11-10 01:45:00|9548.4|9538.4|9553.1|9543.1|9558.4|9548.4|9546.8|9536.8|342
1636509000000|2021-11-10 01:50:00|9552.9|9542.9|9560.6|9550.6|9562.1|9552.1|9548|9538|298
1636509300000|2021-11-10 01:55:00|9560.1|9550.1|9566.9|9556.9|9568.6|9558.6|9552.6|9542.6|324
1636509600000|2021-11-10 02:00:00|9566.6|9556.6|9557|9547|9568|9558|9555.4|9545.4|355
1636509900000|2021-11-10 02:05:00|9557.1|9547.1|9564.9|9554.9|9568.9|9558.9|9554.1|9544.1|335
1636510200000|2021-11-10 02:10:00|9565.3|9555.3|9568.8|9558.8|9573.6|9563.6|9559.1|9549.1|284
1636510500000|2021-11-10 02:15:00|9567.3|9557.3|9561.3|9551.3|9567.3|9557.3|9558.6|9548.6|87
1636510800000|2021-11-10 02:20:00|9561.1|9551.1|9559.6|9549.6|9561.1|9551.1|9558.6|9548.6|52
1636511100000|2021-11-10 02:25:00|9559.9|9549.9|9564.1|9554.1|9564.1|9554.1|9559.8|9549.8|82
1636511400000|2021-11-10 02:30:00|9564.4|9554.4|9555.6|9545.6|9576.9|9566.9|9549.5|9539.5|465
1636511700000|2021-11-10 02:35:00|9555.9|9545.9|9567.1|9557.1|9567.1|9557.1|9554.1|9544.1|311
1636512000000|2021-11-10 02:40:00|9566.6|9556.6|9574|9564|9575.1|9565.1|9563.6|9553.6|285
1636512300000|2021-11-10 02:45:00|9573.1|9563.1|9574.6|9564.6|9582.8|9572.8|9572.4|9562.4|515
1636512600000|2021-11-10 02:50:00|9574.1|9564.1|9567.3|9557.3|9574.9|9564.9|9564.3|9554.3|291
1636512900000|2021-11-10 02:55:00|9567.8|9557.8|9561.4|9551.4|9572|9562|9558.4|9548.4|264
1636513200000|2021-11-10 03:00:00|9562|9552|9560.6|9550.6|9565.4|9555.4|9551.5|9541.5|267
1636513500000|2021-11-10 03:05:00|9560.4|9550.4|9566.6|9556.6|9569.9|9559.9|9559.6|9549.6|206
1636513800000|2021-11-10 03:10:00|9567.6|9557.6|9564.4|9554.4|9569|9559|9561.8|9551.8|144
1636514100000|2021-11-10 03:15:00|9564|9554|9546.9|9536.9|9564.6|9554.6|9546.9|9536.9|307
1636514400000|2021-11-10 03:20:00|9546.6|9536.6|9554.3|9544.3|9561.4|9551.4|9546.6|9536.6|385
1636514700000|2021-11-10 03:25:00|9554.6|9544.6|9559.4|9549.4|9561.9|9551.9|9552.3|9542.3|239
1636515000000|2021-11-10 03:30:00|9559.3|9549.3|9560.4|9550.4|9565.3|9555.3|9556.4|9546.4|97
1636515300000|2021-11-10 03:35:00|9560.1|9550.1|9558.4|9548.4|9561.6|9551.6|9557.1|9547.1|81
1636515600000|2021-11-10 03:40:00|9558.6|9548.6|9556.4|9546.4|9558.6|9548.6|9554.6|9544.6|83
1636515900000|2021-11-10 03:45:00|9556.1|9546.1|9554.6|9544.6|9557.9|9547.9|9553.6|9543.6|86
1636516200000|2021-11-10 03:50:00|9554.3|9544.3|9548.5|9538.5|9555.1|9545.1|9548.3|9538.3|135
1636516500000|2021-11-10 03:55:00|9548.3|9538.3|9552|9542|9554.6|9544.6|9546.1|9536.1|113
1636516800000|2021-11-10 04:00:00|9552.3|9542.3|9553.9|9543.9|9554.6|9544.6|9551.9|9541.9|86
1636517100000|2021-11-10 04:05:00|9554.1|9544.1|9548.8|9538.8|9554.1|9544.1|9548.3|9538.3|80
1636517400000|2021-11-10 04:10:00|9548.6|9538.6|9548.6|9538.6|9549.6|9539.6|9544.9|9534.9|103
1636517700000|2021-11-10 04:15:00|9548.9|9538.9|9539.6|9529.6|9548.9|9538.9|9537.4|9527.4|51
1636518000000|2021-11-10 04:20:00|9539.5|9529.5|9537.1|9527.1|9539.5|9529.5|9536.3|9526.3|38
1636518300000|2021-11-10 04:25:00|9536.9|9526.9|9540.6|9530.6|9540.6|9530.6|9536.9|9526.9|17
1636518600000|2021-11-10 04:30:00|9540.4|9530.4|9542.4|9532.4|9543|9533|9534.5|9524.5|31
1636518900000|2021-11-10 04:35:00|9542.1|9532.1|9544.1|9534.1|9544.3|9534.3|9539.9|9529.9|19
1636519200000|2021-11-10 04:40:00|9543.9|9533.9|9539.8|9529.8|9544.1|9534.1|9539.8|9529.8|30
1636519500000|2021-11-10 04:45:00|9539.9|9529.9|9542.4|9532.4|9542.4|9532.4|9539.5|9529.5|27
1636519800000|2021-11-10 04:50:00|9542|9532|9541|9531|9542|9532|9539.6|9529.6|15
1636520100000|2021-11-10 04:55:00|9541.3|9531.3|9539.5|9529.5|9543.8|9533.8|9538.4|9528.4|39
1636520400000|2021-11-10 05:00:00|9539.6|9529.6|9541|9531|9541|9531|9538.5|9528.5|23
1636520700000|2021-11-10 05:05:00|9540.5|9530.5|9531.8|9521.8|9540.5|9530.5|9531.5|9521.5|36
1636521000000|2021-11-10 05:10:00|9532.4|9522.4|9531.5|9521.5|9533.3|9523.3|9530.4|9520.4|28
1636521300000|2021-11-10 05:15:00|9531.1|9521.1|9530.8|9520.8|9531.4|9521.4|9526.1|9516.1|50
1636521600000|2021-11-10 05:20:00|9531.1|9521.1|9535.5|9525.5|9538.1|9528.1|9531.1|9521.1|38
1636521900000|2021-11-10 05:25:00|9535.6|9525.6|9541.4|9531.4|9543.1|9533.1|9535.6|9525.6|32
1636522200000|2021-11-10 05:30:00|9542.4|9532.4|9552.8|9542.8|9561.8|9551.8|9532.6|9522.6|404
1636522500000|2021-11-10 05:35:00|9553.3|9543.3|9563|9553|9563.1|9553.1|9546.6|9536.6|190
1636522800000|2021-11-10 05:40:00|9563.1|9553.1|9566.8|9556.8|9571.8|9561.8|9559.9|9549.9|333
1636523100000|2021-11-10 05:45:00|9567|9557|9575.8|9565.8|9582.6|9572.6|9564.9|9554.9|341
1636523400000|2021-11-10 05:50:00|9575.6|9565.6|9580.8|9570.8|9581.9|9571.9|9572.5|9562.5|220
1636523700000|2021-11-10 05:55:00|9580.9|9570.9|9593.8|9583.8|9596.5|9586.5|9580.8|9570.8|292
1636524000000|2021-11-10 06:00:00|9593.1|9583.1|9592.6|9582.6|9597.3|9587.3|9586.9|9576.9|189
1636524300000|2021-11-10 06:05:00|9592.9|9582.9|9585.5|9575.5|9594.3|9584.3|9583.9|9573.9|184
1636524600000|2021-11-10 06:10:00|9586|9576|9586.1|9576.1|9590|9580|9579.4|9569.4|167
1636524900000|2021-11-10 06:15:00|9586.3|9576.3|9592.4|9582.4|9594|9584|9586.3|9576.3|192
1636525200000|2021-11-10 06:20:00|9591.5|9581.5|9593|9583|9599.1|9589.1|9587.1|9577.1|234
1636525500000|2021-11-10 06:25:00|9593.1|9583.1|9601.1|9591.1|9601.6|9591.6|9591.6|9581.6|187
1636525800000|2021-11-10 06:30:00|9601.4|9591.4|9602.1|9592.1|9604.8|9594.8|9595.1|9585.1|133
1636526100000|2021-11-10 06:35:00|9601.9|9591.9|9602.8|9592.8|9604.1|9594.1|9598.1|9588.1|125
1636526400000|2021-11-10 06:40:00|9602.5|9592.5|9593.4|9583.4|9602.5|9592.5|9586|9576|194
1636526700000|2021-11-10 06:45:00|9593|9583|9588.1|9578.1|9593.4|9583.4|9584.9|9574.9|143
1636527000000|2021-11-10 06:50:00|9588.3|9578.3|9588.9|9578.9|9596|9586|9587.4|9577.4|145
1636527300000|2021-11-10 06:55:00|9589.1|9579.1|9591.1|9581.1|9599.1|9589.1|9587.4|9577.4|175
1636527600000|2021-11-10 07:00:00|9590.9|9580.9|9583.1|9573.1|9591.4|9581.4|9578.6|9568.6|78
1636527900000|2021-11-10 07:05:00|9582.9|9572.9|9596|9586|9596|9586|9579.1|9569.1|69
1636528200000|2021-11-10 07:10:00|9595.6|9585.6|9617.9|9607.9|9617.9|9607.9|9594.9|9584.9|85
1636528500000|2021-11-10 07:15:00|9617.8|9607.8|9633.6|9623.6|9635.8|9625.8|9615.6|9605.6|215
1636528800000|2021-11-10 07:20:00|9632.9|9622.9|9619|9609|9632.9|9622.9|9619|9609|140
1636529100000|2021-11-10 07:25:00|9619.9|9609.9|9624.4|9614.4|9627.1|9617.1|9618.9|9608.9|72
1636529400000|2021-11-10 07:30:00|9624.1|9614.1|9623.6|9613.6|9626.6|9616.6|9622|9612|65
1636529700000|2021-11-10 07:35:00|9623.4|9613.4|9611.1|9601.1|9623.4|9613.4|9611.1|9601.1|97
1636530000000|2021-11-10 07:40:00|9611.5|9601.5|9608.6|9598.6|9616.9|9606.9|9607.6|9597.6|90
1636530300000|2021-11-10 07:45:00|9608.4|9598.4|9599.6|9589.6|9608.6|9598.6|9591.5|9581.5|117
1636530600000|2021-11-10 07:50:00|9599.8|9589.8|9588.4|9578.4|9607|9597|9588.4|9578.4|114
1636530900000|2021-11-10 07:55:00|9588.1|9578.1|9611.1|9601.1|9613.9|9603.9|9588.1|9578.1|115
1636531200000|2021-11-10 08:00:00|9611.9|9601.9|9640.6|9630.6|9640.8|9630.8|9611.9|9601.9|143
1636531500000|2021-11-10 08:05:00|9641.1|9631.1|9643.9|9633.9|9650.4|9640.4|9636.8|9626.8|209
1636531800000|2021-11-10 08:10:00|9644|9634|9648.3|9638.3|9649.1|9639.1|9641.8|9631.8|169
1636532100000|2021-11-10 08:15:00|9648.8|9638.8|9657.6|9647.6|9659|9649|9637.9|9627.9|220
1636532400000|2021-11-10 08:20:00|9657.9|9647.9|9652.9|9642.9|9669|9659|9652.6|9642.6|237
1636532700000|2021-11-10 08:25:00|9652.5|9642.5|9659.5|9649.5|9662.6|9652.6|9651.8|9641.8|191
1636533000000|2021-11-10 08:30:00|9659|9649|9658.3|9648.3|9669.9|9659.9|9658|9648|133
1636533300000|2021-11-10 08:35:00|9658.8|9648.8|9651.8|9641.8|9659.6|9649.6|9650.6|9640.6|165
1636533600000|2021-11-10 08:40:00|9652|9642|9649.4|9639.4|9654.1|9644.1|9646.3|9636.3|106
1636533900000|2021-11-10 08:45:00|9649.1|9639.1|9647.6|9637.6|9658.5|9648.5|9646.9|9636.9|101
1636534200000|2021-11-10 08:50:00|9647.3|9637.3|9642.5|9632.5|9647.3|9637.3|9640.9|9630.9|94
1636534500000|2021-11-10 08:55:00|9642.4|9632.4|9632.5|9622.5|9642.4|9632.4|9628.6|9618.6|91
1636534800000|2021-11-10 09:00:00|9632.8|9622.8|9631|9621|9636.6|9626.6|9629.3|9619.3|183
1636535100000|2021-11-10 09:05:00|9631.4|9621.4|9637|9627|9644.1|9634.1|9630.5|9620.5|139
1636535400000|2021-11-10 09:10:00|9640.3|9630.3|9632.1|9622.1|9640.3|9630.3|9631.1|9621.1|158
1636535700000|2021-11-10 09:15:00|9632.5|9622.5|9621.8|9611.8|9635.8|9625.8|9618.8|9608.8|168
1636536000000|2021-11-10 09:20:00|9621.9|9611.9|9602.6|9592.6|9625.1|9615.1|9591.6|9581.6|237
1636536300000|2021-11-10 09:25:00|9602.1|9592.1|9608.6|9598.6|9611.8|9601.8|9602.1|9592.1|189
1636536600000|2021-11-10 09:30:00|9608.4|9598.4|9604.1|9594.1|9615.8|9605.8|9603.6|9593.6|190
1636536900000|2021-11-10 09:35:00|9604.3|9594.3|9605.8|9595.8|9606.5|9596.5|9592.5|9582.5|229
1636537200000|2021-11-10 09:40:00|9606.4|9596.4|9605.3|9595.3|9607.5|9597.5|9600.8|9590.8|185
1636537500000|2021-11-10 09:45:00|9604.8|9594.8|9607.6|9597.6|9610.1|9600.1|9600.5|9590.5|175
1636537800000|2021-11-10 09:50:00|9607|9597|9611.3|9601.3|9612.1|9602.1|9602.6|9592.6|183
1636538100000|2021-11-10 09:55:00|9610.3|9600.3|9615.3|9605.3|9617.3|9607.3|9605.3|9595.3|155
1636538400000|2021-11-10 10:00:00|9615|9605|9620.1|9610.1|9624.8|9614.8|9614.8|9604.8|163
1636538700000|2021-11-10 10:05:00|9619.9|9609.9|9621.4|9611.4|9628|9618|9619.6|9609.6|149
1636539000000|2021-11-10 10:10:00|9620.5|9610.5|9617.4|9607.4|9624.3|9614.3|9616.9|9606.9|68
1636539300000|2021-11-10 10:15:00|9617.1|9607.1|9618.6|9608.6|9619.9|9609.9|9614.4|9604.4|54
1636539600000|2021-11-10 10:20:00|9618.5|9608.5|9606.8|9596.8|9618.5|9608.5|9606.8|9596.8|132
1636539900000|2021-11-10 10:25:00|9607|9597|9591.5|9581.5|9607|9597|9590.4|9580.4|95
1636540200000|2021-11-10 10:30:00|9591.4|9581.4|9596.9|9586.9|9597.6|9587.6|9590.5|9580.5|107
1636540500000|2021-11-10 10:35:00|9596.4|9586.4|9585.9|9575.9|9597.4|9587.4|9583.8|9573.8|115
1636540800000|2021-11-10 10:40:00|9586|9576|9591.1|9581.1|9594.1|9584.1|9586|9576|125
1636541100000|2021-11-10 10:45:00|9590.9|9580.9|9589|9579|9593.9|9583.9|9584.6|9574.6|112
1636541400000|2021-11-10 10:50:00|9589.3|9579.3|9595.4|9585.4|9596.9|9586.9|9589.3|9579.3|101
1636541700000|2021-11-10 10:55:00|9595.1|9585.1|9594.9|9584.9|9596.6|9586.6|9593.1|9583.1|100
1636542000000|2021-11-10 11:00:00|9595.1|9585.1|9601.8|9591.8|9603.4|9593.4|9594.3|9584.3|131
1636542300000|2021-11-10 11:05:00|9602.3|9592.3|9602.6|9592.6|9606.1|9596.1|9600.3|9590.3|157
1636542600000|2021-11-10 11:10:00|9602.4|9592.4|9600.6|9590.6|9603.4|9593.4|9598.8|9588.8|152
1636542900000|2021-11-10 11:15:00|9600.4|9590.4|9594|9584|9603.8|9593.8|9592.9|9582.9|159
1636543200000|2021-11-10 11:20:00|9594.3|9584.3|9590.9|9580.9|9597.8|9587.8|9587.4|9577.4|150
1636543500000|2021-11-10 11:25:00|9590.6|9580.6|9582.1|9572.1|9591.6|9581.6|9571.9|9561.9|245
1636543800000|2021-11-10 11:30:00|9581.9|9571.9|9578.1|9568.1|9585.8|9575.8|9575.9|9565.9|206
1636544100000|2021-11-10 11:35:00|9577.8|9567.8|9570.9|9560.9|9582.6|9572.6|9566.9|9556.9|193
1636544400000|2021-11-10 11:40:00|9571.3|9561.3|9572.3|9562.3|9576.1|9566.1|9566.3|9556.3|138
1636544700000|2021-11-10 11:45:00|9572|9562|9567.9|9557.9|9574.5|9564.5|9567.1|9557.1|135
1636545000000|2021-11-10 11:50:00|9567.8|9557.8|9557.8|9547.8|9567.8|9557.8|9557.4|9547.4|175
1636545300000|2021-11-10 11:55:00|9557.9|9547.9|9546|9536|9563|9553|9544|9534|159
1636545600000|2021-11-10 12:00:00|9545.8|9535.8|9556.9|9546.9|9559.1|9549.1|9542.9|9532.9|197
1636545900000|2021-11-10 12:05:00|9556.5|9546.5|9562.6|9552.6|9567.3|9557.3|9556.3|9546.3|180
1636546200000|2021-11-10 12:10:00|9562.1|9552.1|9579.5|9569.5|9581.8|9571.8|9561.6|9551.6|153
1636546500000|2021-11-10 12:15:00|9579.8|9569.8|9569.1|9559.1|9582.3|9572.3|9567|9557|171
1636546800000|2021-11-10 12:20:00|9570.3|9560.3|9574.3|9564.3|9575.3|9565.3|9568.4|9558.4|139
1636547100000|2021-11-10 12:25:00|9574|9564|9576.3|9566.3|9579.9|9569.9|9564.3|9554.3|251
1636547400000|2021-11-10 12:30:00|9576.4|9566.4|9573.3|9563.3|9577.1|9567.1|9562|9552|317
1636547700000|2021-11-10 12:35:00|9575|9565|9579.3|9569.3|9582.3|9572.3|9569.3|9559.3|180
1636548000000|2021-11-10 12:40:00|9579|9569|9578|9568|9581|9571|9574.4|9564.4|124
1636548300000|2021-11-10 12:45:00|9577.9|9567.9|9576|9566|9578.3|9568.3|9570.8|9560.8|168
1636548600000|2021-11-10 12:50:00|9575.6|9565.6|9577.5|9567.5|9579.3|9569.3|9573.5|9563.5|135
1636548900000|2021-11-10 12:55:00|9577.1|9567.1|9582.8|9572.8|9583.3|9573.3|9573|9563|143
1636549200000|2021-11-10 13:00:00|9582.6|9572.6|9557.9|9547.9|9591.1|9581.1|9557.6|9547.6|653
1636549500000|2021-11-10 13:05:00|9557.4|9547.4|9552.1|9542.1|9565.5|9555.5|9544.8|9534.8|495
1636549800000|2021-11-10 13:10:00|9553.9|9543.9|9557.8|9547.8|9559.4|9549.4|9542.6|9532.6|403
1636550100000|2021-11-10 13:15:00|9558.3|9548.3|9556.9|9546.9|9562|9552|9545.5|9535.5|380
1636550400000|2021-11-10 13:20:00|9557.4|9547.4|9550|9540|9561.4|9551.4|9538.3|9528.3|328
1636550700000|2021-11-10 13:25:00|9550.3|9540.3|9564|9554|9567|9557|9541.3|9531.3|353
1636551000000|2021-11-10 13:30:00|9563.6|9553.6|9577.5|9567.5|9581.4|9571.4|9538.8|9528.8|665
1636551300000|2021-11-10 13:35:00|9576.5|9566.5|9561.1|9551.1|9578.1|9568.1|9557.1|9547.1|613
1636551600000|2021-11-10 13:40:00|9560.8|9550.8|9600|9590|9602.4|9592.4|9560.8|9550.8|550
1636551900000|2021-11-10 13:45:00|9599.8|9589.8|9602.6|9592.6|9604.8|9594.8|9587.9|9577.9|572
1636552200000|2021-11-10 13:50:00|9602.9|9592.9|9613.9|9603.9|9623.1|9613.1|9602.6|9592.6|572
1636552500000|2021-11-10 13:55:00|9614.4|9604.4|9619.5|9609.5|9623.5|9613.5|9610.6|9600.6|402
1636552800000|2021-11-10 14:00:00|9619.3|9609.3|9640.1|9630.1|9641.4|9631.4|9611.9|9601.9|559
1636553100000|2021-11-10 14:05:00|9640.6|9630.6|9612.9|9602.9|9642.4|9632.4|9608.6|9598.6|608
1636553400000|2021-11-10 14:10:00|9613.3|9603.3|9601.8|9591.8|9617.3|9607.3|9599.5|9589.5|550
1636553700000|2021-11-10 14:15:00|9602.9|9592.9|9612.1|9602.1|9623.9|9613.9|9602.3|9592.3|578
1636554000000|2021-11-10 14:20:00|9611.9|9601.9|9613|9603|9616.5|9606.5|9602.5|9592.5|450
1636554300000|2021-11-10 14:25:00|9613.9|9603.9|9602.4|9592.4|9613.9|9603.9|9600.3|9590.3|231
1636554600000|2021-11-10 14:30:00|9602.3|9592.3|9621.8|9611.8|9625.5|9615.5|9600.5|9590.5|529
1636554900000|2021-11-10 14:35:00|9622|9612|9617.4|9607.4|9629.5|9619.5|9609.1|9599.1|544
1636555200000|2021-11-10 14:40:00|9617|9607|9608.3|9598.3|9623|9613|9603.8|9593.8|455
1636555500000|2021-11-10 14:45:00|9608|9598|9623.4|9613.4|9623.4|9613.4|9604.6|9594.6|402
1636555800000|2021-11-10 14:50:00|9623|9613|9624.3|9614.3|9628|9618|9617.5|9607.5|347
1636556100000|2021-11-10 14:55:00|9624.8|9614.8|9653.3|9643.3|9653.3|9643.3|9622.8|9612.8|490
1636556400000|2021-11-10 15:00:00|9653.9|9643.9|9631.8|9621.8|9658.8|9648.8|9627.1|9617.1|471
1636556700000|2021-11-10 15:05:00|9631.4|9621.4|9628.1|9618.1|9631.4|9621.4|9620.5|9610.5|324
1636557000000|2021-11-10 15:10:00|9627.9|9617.9|9598.3|9588.3|9627.9|9617.9|9597.8|9587.8|501
1636557300000|2021-11-10 15:15:00|9598.6|9588.6|9590.1|9580.1|9606.9|9596.9|9589.4|9579.4|437
1636557600000|2021-11-10 15:20:00|9590.5|9580.5|9580|9570|9596.8|9586.8|9575.9|9565.9|485
1636557900000|2021-11-10 15:25:00|9579.3|9569.3|9590|9580|9591.5|9581.5|9578|9568|431
1636558200000|2021-11-10 15:30:00|9589.3|9579.3|9579.3|9569.3|9589.3|9579.3|9578.6|9568.6|397
1636558500000|2021-11-10 15:35:00|9579.4|9569.4|9572.6|9562.6|9588.8|9578.8|9567.6|9557.6|322
1636558800000|2021-11-10 15:40:00|9572.1|9562.1|9562|9552|9572.1|9562.1|9557.4|9547.4|356
1636559100000|2021-11-10 15:45:00|9562.4|9552.4|9572.4|9562.4|9580|9570|9561.1|9551.1|405
1636559400000|2021-11-10 15:50:00|9571.6|9561.6|9556.4|9546.4|9574.9|9564.9|9552.8|9542.8|372
1636559700000|2021-11-10 15:55:00|9555.8|9545.8|9545.9|9535.9|9559|9549|9540.1|9530.1|482
1636560000000|2021-11-10 16:00:00|9546.1|9536.1|9557|9547|9563.9|9553.9|9544|9534|442
1636560300000|2021-11-10 16:05:00|9556.8|9546.8|9546.1|9536.1|9557|9547|9539.6|9529.6|342
1636560600000|2021-11-10 16:10:00|9545.8|9535.8|9553.1|9543.1|9555|9545|9543.1|9533.1|240
1636560900000|2021-11-10 16:15:00|9553.3|9543.3|9558|9548|9558|9548|9551|9541|205
1636561200000|2021-11-10 16:20:00|9557.3|9547.3|9562.3|9552.3|9562.5|9552.5|9551.6|9541.6|227
1636561500000|2021-11-10 16:25:00|9561.6|9551.6|9554.6|9544.6|9562|9552|9549|9539|263
1636561800000|2021-11-10 16:30:00|9554.5|9544.5|9541.4|9531.4|9557.1|9547.1|9537.4|9527.4|258
1636562100000|2021-11-10 16:35:00|9541.1|9531.1|9545.1|9535.1|9546.9|9536.9|9539.4|9529.4|263
1636562400000|2021-11-10 16:40:00|9544.9|9534.9|9540.5|9530.5|9546.4|9536.4|9532.6|9522.6|284
1636562700000|2021-11-10 16:45:00|9540.3|9530.3|9542.1|9532.1|9545.3|9535.3|9533.6|9523.6|370
1636563000000|2021-11-10 16:50:00|9541.6|9531.6|9543.8|9533.8|9549.3|9539.3|9537.1|9527.1|312
1636563300000|2021-11-10 16:55:00|9543.5|9533.5|9544.3|9534.3|9548|9538|9538.9|9528.9|289
1636563600000|2021-11-10 17:00:00|9544.4|9534.4|9541.5|9531.5|9548.9|9538.9|9540|9530|220
1636563900000|2021-11-10 17:05:00|9541.3|9531.3|9529.9|9519.9|9542.5|9532.5|9528.4|9518.4|165
1636564200000|2021-11-10 17:10:00|9529.6|9519.6|9484.8|9474.8|9534.8|9524.8|9484.5|9474.5|270
1636564500000|2021-11-10 17:15:00|9484.5|9474.5|9463.8|9453.8|9484.5|9474.5|9462.3|9452.3|327
1636564800000|2021-11-10 17:20:00|9462.8|9452.8|9446.8|9436.8|9465.8|9455.8|9445.8|9435.8|320
1636565100000|2021-11-10 17:25:00|9447.4|9437.4|9460|9450|9468.6|9458.6|9446.8|9436.8|315
1636565400000|2021-11-10 17:30:00|9460.6|9450.6|9475.4|9465.4|9477.5|9467.5|9459.1|9449.1|289
1636565700000|2021-11-10 17:35:00|9475.3|9465.3|9483.8|9473.8|9484.8|9474.8|9472.5|9462.5|253
1636566000000|2021-11-10 17:40:00|9483.6|9473.6|9477.1|9467.1|9484.5|9474.5|9473|9463|240
1636566300000|2021-11-10 17:45:00|9477.6|9467.6|9466.6|9456.6|9479.5|9469.5|9464.4|9454.4|252
1636566600000|2021-11-10 17:50:00|9467.6|9457.6|9464.4|9454.4|9472.9|9462.9|9459.3|9449.3|282
1636566900000|2021-11-10 17:55:00|9465.6|9455.6|9479.8|9469.8|9481|9471|9461.3|9451.3|267
1636592400000|2021-11-11 01:00:00|9518.9|9508.9|9506.5|9496.5|9525.3|9515.3|9506.5|9496.5|376
1636592700000|2021-11-11 01:05:00|9506.9|9496.9|9522.8|9512.8|9527.5|9517.5|9504.1|9494.1|521
1636593000000|2021-11-11 01:10:00|9522.6|9512.6|9531.1|9521.1|9534.4|9524.4|9519|9509|384
1636593300000|2021-11-11 01:15:00|9530.5|9520.5|9534.8|9524.8|9540.3|9530.3|9522.6|9512.6|342
1636593600000|2021-11-11 01:20:00|9535|9525|9543.1|9533.1|9551.6|9541.6|9535|9525|308
1636593900000|2021-11-11 01:25:00|9542.9|9532.9|9548.4|9538.4|9548.8|9538.8|9537.6|9527.6|322
1636594200000|2021-11-11 01:30:00|9548.1|9538.1|9547.5|9537.5|9553.3|9543.3|9543.6|9533.6|317
1636594500000|2021-11-11 01:35:00|9548.1|9538.1|9533.1|9523.1|9555.6|9545.6|9530.9|9520.9|376
1636594800000|2021-11-11 01:40:00|9533.4|9523.4|9529|9519|9537.1|9527.1|9527.5|9517.5|323
1636595100000|2021-11-11 01:45:00|9529.1|9519.1|9534.6|9524.6|9534.8|9524.8|9524.4|9514.4|193
1636595400000|2021-11-11 01:50:00|9535.4|9525.4|9522.1|9512.1|9540.6|9530.6|9519.9|9509.9|283
1636595700000|2021-11-11 01:55:00|9522.4|9512.4|9538.5|9528.5|9539.8|9529.8|9521.9|9511.9|278
1636596000000|2021-11-11 02:00:00|9537.9|9527.9|9546.3|9536.3|9547.1|9537.1|9534|9524|430
1636596300000|2021-11-11 02:05:00|9546|9536|9539.1|9529.1|9551.4|9541.4|9537.8|9527.8|353
1636596600000|2021-11-11 02:10:00|9538.8|9528.8|9538.9|9528.9|9541|9531|9530.6|9520.6|338
1636596900000|2021-11-11 02:15:00|9538.8|9528.8|9532.8|9522.8|9538.8|9528.8|9531.4|9521.4|120
1636597200000|2021-11-11 02:20:00|9533|9523|9531.6|9521.6|9533.6|9523.6|9528.9|9518.9|66
1636597500000|2021-11-11 02:25:00|9531.9|9521.9|9521.8|9511.8|9532.1|9522.1|9521.4|9511.4|93
1636597800000|2021-11-11 02:30:00|9522|9512|9541|9531|9544.4|9534.4|9522|9512|450
1636598100000|2021-11-11 02:35:00|9541.3|9531.3|9536.5|9526.5|9544.9|9534.9|9535|9525|480
1636598400000|2021-11-11 02:40:00|9536.9|9526.9|9543.4|9533.4|9545.3|9535.3|9531.6|9521.6|292
1636598700000|2021-11-11 02:45:00|9543.8|9533.8|9550.1|9540.1|9553.1|9543.1|9543.6|9533.6|430
1636599000000|2021-11-11 02:50:00|9549.9|9539.9|9555.6|9545.6|9558.6|9548.6|9547.3|9537.3|434
1636599300000|2021-11-11 02:55:00|9555.4|9545.4|9558.4|9548.4|9563|9553|9551.4|9541.4|352
1636599600000|2021-11-11 03:00:00|9558.1|9548.1|9545.1|9535.1|9560.1|9550.1|9540.1|9530.1|470
1636599900000|2021-11-11 03:05:00|9545.4|9535.4|9551.6|9541.6|9554.9|9544.9|9543.4|9533.4|370
1636600200000|2021-11-11 03:10:00|9552|9542|9536.9|9526.9|9552|9542|9536.8|9526.8|261
1636600500000|2021-11-11 03:15:00|9537.5|9527.5|9549.8|9539.8|9554.1|9544.1|9537.5|9527.5|372
1636600800000|2021-11-11 03:20:00|9550|9540|9554.6|9544.6|9556.4|9546.4|9547|9537|342
1636601100000|2021-11-11 03:25:00|9554.3|9544.3|9560.6|9550.6|9561.1|9551.1|9551.1|9541.1|447
1636601400000|2021-11-11 03:30:00|9560.1|9550.1|9555.4|9545.4|9560.1|9550.1|9550.9|9540.9|151
1636601700000|2021-11-11 03:35:00|9555.6|9545.6|9551.3|9541.3|9558.6|9548.6|9550|9540|84
1636602000000|2021-11-11 03:40:00|9550.4|9540.4|9544.9|9534.9|9550.5|9540.5|9543.4|9533.4|71
1636602300000|2021-11-11 03:45:00|9544.6|9534.6|9549.4|9539.4|9550.4|9540.4|9544.4|9534.4|44
1636602600000|2021-11-11 03:50:00|9549.1|9539.1|9543.9|9533.9|9549.1|9539.1|9543|9533|41
1636602900000|2021-11-11 03:55:00|9543.6|9533.6|9543|9533|9543.6|9533.6|9538.9|9528.9|74
1636603200000|2021-11-11 04:00:00|9542.9|9532.9|9540.4|9530.4|9543.1|9533.1|9535.9|9525.9|50
1636603500000|2021-11-11 04:05:00|9540|9530|9537.5|9527.5|9540|9530|9536.9|9526.9|45
1636603800000|2021-11-11 04:10:00|9537.3|9527.3|9538.3|9528.3|9539.1|9529.1|9536.4|9526.4|40
1636604100000|2021-11-11 04:15:00|9538|9528|9538.1|9528.1|9539.3|9529.3|9537.4|9527.4|21
1636604400000|2021-11-11 04:20:00|9537.9|9527.9|9529.1|9519.1|9538.1|9528.1|9527.9|9517.9|68
1636604700000|2021-11-11 04:25:00|9529.9|9519.9|9533.1|9523.1|9533.4|9523.4|9528.5|9518.5|45
1636605000000|2021-11-11 04:30:00|9532.6|9522.6|9531.4|9521.4|9540.4|9530.4|9531.4|9521.4|85
1636605300000|2021-11-11 04:35:00|9531.3|9521.3|9530.4|9520.4|9531.9|9521.9|9529.5|9519.5|61
1636605600000|2021-11-11 04:40:00|9530.6|9520.6|9530.4|9520.4|9530.9|9520.9|9526.1|9516.1|62
1636605900000|2021-11-11 04:45:00|9530|9520|9535.4|9525.4|9538.4|9528.4|9529.9|9519.9|65
1636606200000|2021-11-11 04:50:00|9535.6|9525.6|9533.4|9523.4|9537.9|9527.9|9533.1|9523.1|72
1636606500000|2021-11-11 04:55:00|9533.1|9523.1|9537.4|9527.4|9538.5|9528.5|9532.1|9522.1|56
1636606800000|2021-11-11 05:00:00|9536.6|9526.6|9534.6|9524.6|9538.8|9528.8|9532.1|9522.1|82
1636607100000|2021-11-11 05:05:00|9534.8|9524.8|9533|9523|9537|9527|9532.1|9522.1|41
1636607400000|2021-11-11 05:10:00|9532.8|9522.8|9535.4|9525.4|9536.6|9526.6|9532.5|9522.5|38
1636607700000|2021-11-11 05:15:00|9535.6|9525.6|9537.1|9527.1|9542.1|9532.1|9534.5|9524.5|75
1636608000000|2021-11-11 05:20:00|9536.4|9526.4|9542.4|9532.4|9542.4|9532.4|9535.9|9525.9|82
1636608300000|2021-11-11 05:25:00|9542.1|9532.1|9546.8|9536.8|9549.3|9539.3|9541.1|9531.1|108
1636608600000|2021-11-11 05:30:00|9547|9537|9581.1|9571.1|9590.5|9580.5|9547|9537|576
1636608900000|2021-11-11 05:35:00|9580.6|9570.6|9566.1|9556.1|9584.3|9574.3|9561.3|9551.3|370
1636609200000|2021-11-11 05:40:00|9566.4|9556.4|9587.3|9577.3|9587.3|9577.3|9561.6|9551.6|442
1636609500000|2021-11-11 05:45:00|9587.4|9577.4|9575.1|9565.1|9591.9|9581.9|9575|9565|405
1636609800000|2021-11-11 05:50:00|9574.6|9564.6|9574.1|9564.1|9577|9567|9567.5|9557.5|349
1636610100000|2021-11-11 05:55:00|9575.6|9565.6|9581|9571|9581.6|9571.6|9566.9|9556.9|401
1636610400000|2021-11-11 06:00:00|9581.1|9571.1|9582.4|9572.4|9589.3|9579.3|9577.6|9567.6|344
1636610700000|2021-11-11 06:05:00|9581.9|9571.9|9583.3|9573.3|9587.1|9577.1|9574.8|9564.8|281
1636611000000|2021-11-11 06:10:00|9583.6|9573.6|9591|9581|9591.6|9581.6|9583.4|9573.4|298
1636611300000|2021-11-11 06:15:00|9591.3|9581.3|9582.9|9572.9|9594|9584|9582.9|9572.9|189
1636611600000|2021-11-11 06:20:00|9583.1|9573.1|9589.9|9579.9|9589.9|9579.9|9580.4|9570.4|234
1636611900000|2021-11-11 06:25:00|9590.4|9580.4|9595.6|9585.6|9598.4|9588.4|9587.9|9577.9|331
1636612200000|2021-11-11 06:30:00|9595.1|9585.1|9595.9|9585.9|9600|9590|9590.6|9580.6|289
1636612500000|2021-11-11 06:35:00|9595.8|9585.8|9602.1|9592.1|9605.9|9595.9|9592.6|9582.6|198
1636612800000|2021-11-11 06:40:00|9602.4|9592.4|9603.9|9593.9|9608.1|9598.1|9596.6|9586.6|154
1636613100000|2021-11-11 06:45:00|9603.6|9593.6|9596|9586|9607.9|9597.9|9593.6|9583.6|227
1636613400000|2021-11-11 06:50:00|9595.8|9585.8|9584.9|9574.9|9601.4|9591.4|9584.6|9574.6|229
1636613700000|2021-11-11 06:55:00|9584.8|9574.8|9580.6|9570.6|9586.6|9576.6|9574.1|9564.1|332
1636614000000|2021-11-11 07:00:00|9580.4|9570.4|9578.1|9568.1|9584.6|9574.6|9577.4|9567.4|54
1636614300000|2021-11-11 07:05:00|9578.6|9568.6|9577.9|9567.9|9580.9|9570.9|9574.9|9564.9|92
1636614600000|2021-11-11 07:10:00|9578.1|9568.1|9569.4|9559.4|9578.6|9568.6|9564.4|9554.4|109
1636614900000|2021-11-11 07:15:00|9570.9|9560.9|9573.6|9563.6|9574.9|9564.9|9570.1|9560.1|70
1636615200000|2021-11-11 07:20:00|9573.4|9563.4|9568.5|9558.5|9574.6|9564.6|9567.1|9557.1|111
1636615500000|2021-11-11 07:25:00|9568.8|9558.8|9569.1|9559.1|9569.6|9559.6|9566.3|9556.3|99
1636615800000|2021-11-11 07:30:00|9569.4|9559.4|9563.1|9553.1|9575.4|9565.4|9560.6|9550.6|144
1636616100000|2021-11-11 07:35:00|9563.6|9553.6|9559.9|9549.9|9567.1|9557.1|9559.8|9549.8|120
1636616400000|2021-11-11 07:40:00|9559.6|9549.6|9545.9|9535.9|9561|9551|9544.9|9534.9|126
1636616700000|2021-11-11 07:45:00|9544.9|9534.9|9554.1|9544.1|9554.1|9544.1|9544.9|9534.9|86
1636617000000|2021-11-11 07:50:00|9554.6|9544.6|9559.3|9549.3|9561.4|9551.4|9552.8|9542.8|92
1636617300000|2021-11-11 07:55:00|9559.1|9549.1|9557.1|9547.1|9559.4|9549.4|9552.1|9542.1|93
1636617600000|2021-11-11 08:00:00|9558.6|9548.6|9574.9|9564.9|9575.8|9565.8|9558.6|9548.6|156
1636617900000|2021-11-11 08:05:00|9575.4|9565.4|9581.1|9571.1|9585.5|9575.5|9571.4|9561.4|118
1636618200000|2021-11-11 08:10:00|9580.8|9570.8|9567.1|9557.1|9581.8|9571.8|9564.1|9554.1|175
1636618500000|2021-11-11 08:15:00|9567|9557|9565|9555|9576|9566|9564.6|9554.6|133
1636618800000|2021-11-11 08:20:00|9565.5|9555.5|9581.8|9571.8|9581.8|9571.8|9561.4|9551.4|97
1636619100000|2021-11-11 08:25:00|9581.6|9571.6|9575|9565|9582.6|9572.6|9569.8|9559.8|100
1636619400000|2021-11-11 08:30:00|9575.3|9565.3|9584.3|9574.3|9585.3|9575.3|9575|9565|129
1636619700000|2021-11-11 08:35:00|9584|9574|9589.4|9579.4|9589.4|9579.4|9581.1|9571.1|86
1636620000000|2021-11-11 08:40:00|9589.8|9579.8|9622.5|9612.5|9626|9616|9589.8|9579.8|155
1636620300000|2021-11-11 08:45:00|9622.6|9612.6|9612.8|9602.8|9623.9|9613.9|9612.8|9602.8|93
1636620600000|2021-11-11 08:50:00|9612.6|9602.6|9617|9607|9621.8|9611.8|9612.6|9602.6|113
1636620900000|2021-11-11 08:55:00|9617.4|9607.4|9614.5|9604.5|9621.6|9611.6|9608.5|9598.5|126
1636621200000|2021-11-11 09:00:00|9614.8|9604.8|9593.9|9583.9|9615.8|9605.8|9591.1|9581.1|139
1636621500000|2021-11-11 09:05:00|9593.6|9583.6|9589.5|9579.5|9597.8|9587.8|9589.5|9579.5|70
1636621800000|2021-11-11 09:10:00|9589.6|9579.6|9594.5|9584.5|9601.8|9591.8|9589.6|9579.6|88
1636622100000|2021-11-11 09:15:00|9595|9585|9599.6|9589.6|9600|9590|9590.4|9580.4|113
1636622400000|2021-11-11 09:20:00|9599.4|9589.4|9608|9598|9611.3|9601.3|9598.8|9588.8|82
1636622700000|2021-11-11 09:25:00|9608.4|9598.4|9609.9|9599.9|9619.3|9609.3|9607|9597|98
1636623000000|2021-11-11 09:30:00|9610.3|9600.3|9610.6|9600.6|9616.1|9606.1|9608.4|9598.4|79
1636623300000|2021-11-11 09:35:00|9610.4|9600.4|9614.4|9604.4|9616.5|9606.5|9607.5|9597.5|84
1636623600000|2021-11-11 09:40:00|9614.3|9604.3|9611.3|9601.3|9615.5|9605.5|9607.1|9597.1|116
1636623900000|2021-11-11 09:45:00|9611|9601|9618|9608|9626.5|9616.5|9610.4|9600.4|141
1636624200000|2021-11-11 09:50:00|9617.8|9607.8|9627|9617|9627.9|9617.9|9615.3|9605.3|82
1636624500000|2021-11-11 09:55:00|9627.4|9617.4|9631.4|9621.4|9631.8|9621.8|9626.3|9616.3|103
1636624800000|2021-11-11 10:00:00|9631.1|9621.1|9640.4|9630.4|9643.8|9633.8|9630.9|9620.9|95
1636625100000|2021-11-11 10:05:00|9640.8|9630.8|9646|9636|9648.6|9638.6|9640.8|9630.8|76
1636625400000|2021-11-11 10:10:00|9645.8|9635.8|9638.9|9628.9|9645.8|9635.8|9634.6|9624.6|105
1636625700000|2021-11-11 10:15:00|9639|9629|9637.4|9627.4|9640|9630|9636.8|9626.8|78
1636626000000|2021-11-11 10:20:00|9637.6|9627.6|9624.6|9614.6|9638|9628|9624.6|9614.6|94
1636626300000|2021-11-11 10:25:00|9625.9|9615.9|9621|9611|9626.1|9616.1|9620.9|9610.9|104
1636626600000|2021-11-11 10:30:00|9621.1|9611.1|9632|9622|9633|9623|9621|9611|97
1636626900000|2021-11-11 10:35:00|9631.9|9621.9|9612|9602|9631.9|9621.9|9609.8|9599.8|137
1636627200000|2021-11-11 10:40:00|9612.3|9602.3|9603.8|9593.8|9613.9|9603.9|9601.3|9591.3|152
1636627500000|2021-11-11 10:45:00|9603.9|9593.9|9607.6|9597.6|9610.9|9600.9|9600.9|9590.9|161
1636627800000|2021-11-11 10:50:00|9606.8|9596.8|9601.3|9591.3|9608.6|9598.6|9601|9591|144
1636628100000|2021-11-11 10:55:00|9601|9591|9602.5|9592.5|9606.6|9596.6|9597.6|9587.6|131
1636628400000|2021-11-11 11:00:00|9602.3|9592.3|9597.5|9587.5|9605.3|9595.3|9596.5|9586.5|146
1636628700000|2021-11-11 11:05:00|9597.8|9587.8|9597|9587|9600.6|9590.6|9593.1|9583.1|91
1636629000000|2021-11-11 11:10:00|9597.1|9587.1|9594.6|9584.6|9597.8|9587.8|9591.5|9581.5|82
1636629300000|2021-11-11 11:15:00|9594.3|9584.3|9599|9589|9600.3|9590.3|9593.8|9583.8|97
1636629600000|2021-11-11 11:20:00|9600.1|9590.1|9597.6|9587.6|9601.3|9591.3|9596.6|9586.6|88
1636629900000|2021-11-11 11:25:00|9597.8|9587.8|9599.4|9589.4|9600.6|9590.6|9595.8|9585.8|136
1636630200000|2021-11-11 11:30:00|9599.1|9589.1|9603|9593|9605.1|9595.1|9599.1|9589.1|125
1636630500000|2021-11-11 11:35:00|9603.1|9593.1|9605.9|9595.9|9607.5|9597.5|9601.1|9591.1|112
1636630800000|2021-11-11 11:40:00|9605.6|9595.6|9603|9593|9607|9597|9598.9|9588.9|144
1636631100000|2021-11-11 11:45:00|9602.9|9592.9|9599.6|9589.6|9606|9596|9597.9|9587.9|161
1636631400000|2021-11-11 11:50:00|9599.9|9589.9|9599.8|9589.8|9601.8|9591.8|9595.3|9585.3|197
1636631700000|2021-11-11 11:55:00|9600|9590|9595.4|9585.4|9601|9591|9590.6|9580.6|219
1636632000000|2021-11-11 12:00:00|9595.1|9585.1|9593.9|9583.9|9595.4|9585.4|9588.3|9578.3|238
1636632300000|2021-11-11 12:05:00|9594|9584|9606.5|9596.5|9607.6|9597.6|9592.8|9582.8|236
1636632600000|2021-11-11 12:10:00|9606.1|9596.1|9612.4|9602.4|9612.9|9602.9|9603.9|9593.9|170
1636632900000|2021-11-11 12:15:00|9612.3|9602.3|9627.5|9617.5|9631.1|9621.1|9610.1|9600.1|260
1636633200000|2021-11-11 12:20:00|9627.1|9617.1|9616.6|9606.6|9633.1|9623.1|9616|9606|227
1636633500000|2021-11-11 12:25:00|9616|9606|9634.8|9624.8|9637.5|9627.5|9609.9|9599.9|273
1636633800000|2021-11-11 12:30:00|9635.9|9625.9|9636|9626|9643.8|9633.8|9627.9|9617.9|254
1636634100000|2021-11-11 12:35:00|9636.8|9626.8|9632.9|9622.9|9645.8|9635.8|9629.9|9619.9|173
1636634400000|2021-11-11 12:40:00|9632.8|9622.8|9634.4|9624.4|9634.8|9624.8|9630.5|9620.5|156
1636634700000|2021-11-11 12:45:00|9634.8|9624.8|9634.9|9624.9|9636.9|9626.9|9629.6|9619.6|219
1636635000000|2021-11-11 12:50:00|9635.5|9625.5|9637.5|9627.5|9639|9629|9634.4|9624.4|182
1636635300000|2021-11-11 12:55:00|9637.1|9627.1|9628.9|9618.9|9639.3|9629.3|9626|9616|217
1636635600000|2021-11-11 13:00:00|9629|9619|9607.3|9597.3|9632.9|9622.9|9599.1|9589.1|778
1636635900000|2021-11-11 13:05:00|9607.8|9597.8|9614.5|9604.5|9616|9606|9598.8|9588.8|523
1636636200000|2021-11-11 13:10:00|9614.1|9604.1|9631.6|9621.6|9638.6|9628.6|9608|9598|521
1636636500000|2021-11-11 13:15:00|9631.5|9621.5|9642.8|9632.8|9647.4|9637.4|9621.1|9611.1|585
1636636800000|2021-11-11 13:20:00|9642.5|9632.5|9651.8|9641.8|9660.1|9650.1|9637.1|9627.1|567
1636637100000|2021-11-11 13:25:00|9651.9|9641.9|9628.9|9618.9|9653.8|9643.8|9623.1|9613.1|457
1636637400000|2021-11-11 13:30:00|9629.1|9619.1|9639.4|9629.4|9643.8|9633.8|9621.4|9611.4|441
1636637700000|2021-11-11 13:35:00|9639.1|9629.1|9632.3|9622.3|9646.1|9636.1|9630.9|9620.9|369
1636638000000|2021-11-11 13:40:00|9632.5|9622.5|9617.8|9607.8|9635.3|9625.3|9616.6|9606.6|473
1636638300000|2021-11-11 13:45:00|9617.1|9607.1|9638.3|9628.3|9642.1|9632.1|9616.3|9606.3|511
1636638600000|2021-11-11 13:50:00|9638.4|9628.4|9639.5|9629.5|9646|9636|9630.4|9620.4|517
1636638900000|2021-11-11 13:55:00|9639.9|9629.9|9669.9|9659.9|9670.8|9660.8|9639.9|9629.9|456
1636639200000|2021-11-11 14:00:00|9669.1|9659.1|9678|9668|9682.3|9672.3|9658|9648|511
1636639500000|2021-11-11 14:05:00|9676.9|9666.9|9671.1|9661.1|9687.6|9677.6|9668.6|9658.6|523
1636639800000|2021-11-11 14:10:00|9671|9661|9654.8|9644.8|9672.8|9662.8|9651.8|9641.8|469
1636640100000|2021-11-11 14:15:00|9655.4|9645.4|9656.9|9646.9|9656.9|9646.9|9641|9631|406
1636640400000|2021-11-11 14:20:00|9657|9647|9645|9635|9659.4|9649.4|9642|9632|423
1636640700000|2021-11-11 14:25:00|9645.3|9635.3|9645|9635|9647.8|9637.8|9631.1|9621.1|358
1636641000000|2021-11-11 14:30:00|9645.3|9635.3|9662.9|9652.9|9667.1|9657.1|9644.4|9634.4|453
1636641300000|2021-11-11 14:35:00|9662|9652|9661.9|9651.9|9673.5|9663.5|9656.9|9646.9|442
1636641600000|2021-11-11 14:40:00|9660.8|9650.8|9663.6|9653.6|9667.5|9657.5|9653.5|9643.5|442
1636641900000|2021-11-11 14:45:00|9663.4|9653.4|9663.8|9653.8|9671|9661|9648.5|9638.5|458
1636642200000|2021-11-11 14:50:00|9665.3|9655.3|9665.6|9655.6|9669.6|9659.6|9660.3|9650.3|327
1636642500000|2021-11-11 14:55:00|9666|9656|9644.3|9634.3|9669.3|9659.3|9642.9|9632.9|369
1636642800000|2021-11-11 15:00:00|9644|9634|9655|9645|9659|9649|9633.6|9623.6|386
1636643100000|2021-11-11 15:05:00|9655.6|9645.6|9660|9650|9664.5|9654.5|9655.3|9645.3|320
1636643400000|2021-11-11 15:10:00|9659.4|9649.4|9657.3|9647.3|9661.5|9651.5|9650.9|9640.9|215
1636643700000|2021-11-11 15:15:00|9657.1|9647.1|9653.3|9643.3|9658.1|9648.1|9647.8|9637.8|247
1636644000000|2021-11-11 15:20:00|9653|9643|9651.8|9641.8|9655.1|9645.1|9643.9|9633.9|219
1636644300000|2021-11-11 15:25:00|9652|9642|9650.8|9640.8|9654.1|9644.1|9646.8|9636.8|243
1636644600000|2021-11-11 15:30:00|9650.5|9640.5|9649|9639|9654.6|9644.6|9643.4|9633.4|296
1636644900000|2021-11-11 15:35:00|9649.3|9639.3|9643.5|9633.5|9651|9641|9643.5|9633.5|189
1636645200000|2021-11-11 15:40:00|9643.8|9633.8|9638.5|9628.5|9646.5|9636.5|9635.5|9625.5|298
1636645500000|2021-11-11 15:45:00|9639.3|9629.3|9665.9|9655.9|9666.8|9656.8|9639.3|9629.3|209
1636645800000|2021-11-11 15:50:00|9665.1|9655.1|9676.3|9666.3|9679.1|9669.1|9664.5|9654.5|284
1636646100000|2021-11-11 15:55:00|9676.8|9666.8|9678.5|9668.5|9684.9|9674.9|9675.8|9665.8|239
1636646400000|2021-11-11 16:00:00|9678.8|9668.8|9677.1|9667.1|9684.6|9674.6|9674.5|9664.5|280
1636646700000|2021-11-11 16:05:00|9676.8|9666.8|9658.9|9648.9|9679.5|9669.5|9658.5|9648.5|241
1636647000000|2021-11-11 16:10:00|9658.8|9648.8|9651.8|9641.8|9658.8|9648.8|9649.4|9639.4|133
1636647300000|2021-11-11 16:15:00|9651.6|9641.6|9650.1|9640.1|9657|9647|9648.1|9638.1|169
1636647600000|2021-11-11 16:20:00|9650.4|9640.4|9655.3|9645.3|9662.3|9652.3|9649.9|9639.9|167
1636647900000|2021-11-11 16:25:00|9655|9645|9653|9643|9655.6|9645.6|9644.1|9634.1|173
1636648200000|2021-11-11 16:30:00|9653.3|9643.3|9650.9|9640.9|9655.1|9645.1|9644.9|9634.9|262
1636648500000|2021-11-11 16:35:00|9651.5|9641.5|9651.9|9641.9|9660.8|9650.8|9648.8|9638.8|242
1636648800000|2021-11-11 16:40:00|9652.3|9642.3|9649.8|9639.8|9655.4|9645.4|9646.3|9636.3|204
1636649100000|2021-11-11 16:45:00|9650|9640|9633.9|9623.9|9652.4|9642.4|9630.6|9620.6|310
1636649400000|2021-11-11 16:50:00|9632.6|9622.6|9642.8|9632.8|9644.4|9634.4|9630.8|9620.8|198
1636649700000|2021-11-11 16:55:00|9643|9633|9647.1|9637.1|9648.8|9638.8|9639.5|9629.5|312
1636650000000|2021-11-11 17:00:00|9646.9|9636.9|9638.1|9628.1|9648.8|9638.8|9632.4|9622.4|161
1636650300000|2021-11-11 17:05:00|9638.5|9628.5|9624.8|9614.8|9639|9629|9624.8|9614.8|163
1636650600000|2021-11-11 17:10:00|9625.3|9615.3|9633.9|9623.9|9633.9|9623.9|9617.9|9607.9|133
1636650900000|2021-11-11 17:15:00|9634.6|9624.6|9636.4|9626.4|9637.9|9627.9|9634.6|9624.6|98
1636651200000|2021-11-11 17:20:00|9636.1|9626.1|9631.4|9621.4|9636.3|9626.3|9627.4|9617.4|101
1636651500000|2021-11-11 17:25:00|9630.5|9620.5|9623.1|9613.1|9631.6|9621.6|9620.4|9610.4|115
1636651800000|2021-11-11 17:30:00|9623|9613|9626.9|9616.9|9627.9|9617.9|9621.8|9611.8|94
1636652100000|2021-11-11 17:35:00|9626.6|9616.6|9625|9615|9630.9|9620.9|9620.5|9610.5|92
1636652400000|2021-11-11 17:40:00|9625.4|9615.4|9620.4|9610.4|9628.6|9618.6|9620.4|9610.4|88
1636652700000|2021-11-11 17:45:00|9620.6|9610.6|9616.6|9606.6|9624.1|9614.1|9615.8|9605.8|101
1636653000000|2021-11-11 17:50:00|9616.9|9606.9|9615.8|9605.8|9619.9|9609.9|9613.6|9603.6|113
1636653300000|2021-11-11 17:55:00|9616|9606|9627.6|9617.6|9627.6|9617.6|9615.5|9605.5|149
1636678800000|2021-11-12 01:00:00|9646.1|9636.1|9647|9637|9654.9|9644.9|9644.9|9634.9|300
1636679100000|2021-11-12 01:05:00|9647.3|9637.3|9671.9|9661.9|9674.6|9664.6|9647.1|9637.1|434
1636679400000|2021-11-12 01:10:00|9671.6|9661.6|9678.6|9668.6|9678.8|9668.8|9660.3|9650.3|365
1636679700000|2021-11-12 01:15:00|9678.4|9668.4|9676.1|9666.1|9688.4|9678.4|9674.9|9664.9|449
1636680000000|2021-11-12 01:20:00|9676.8|9666.8|9668.6|9658.6|9684.1|9674.1|9662.9|9652.9|344
1636680300000|2021-11-12 01:25:00|9668.3|9658.3|9659.4|9649.4|9668.9|9658.9|9649.8|9639.8|502
1636680600000|2021-11-12 01:30:00|9659|9649|9654.6|9644.6|9665.1|9655.1|9653.1|9643.1|417
1636680900000|2021-11-12 01:35:00|9654.5|9644.5|9656.4|9646.4|9667.5|9657.5|9653.1|9643.1|346
1636681200000|2021-11-12 01:40:00|9657|9647|9661.3|9651.3|9665.8|9655.8|9652.4|9642.4|251
1636681500000|2021-11-12 01:45:00|9661.4|9651.4|9653.9|9643.9|9664|9654|9652.4|9642.4|262
1636681800000|2021-11-12 01:50:00|9654.3|9644.3|9654.1|9644.1|9658.3|9648.3|9650.3|9640.3|84
1636682100000|2021-11-12 01:55:00|9654.6|9644.6|9653.3|9643.3|9655.5|9645.5|9649.1|9639.1|90
1636682400000|2021-11-12 02:00:00|9653.4|9643.4|9657.9|9647.9|9661.6|9651.6|9651.5|9641.5|172
1636682700000|2021-11-12 02:05:00|9658.4|9648.4|9643.5|9633.5|9660|9650|9641.5|9631.5|254
1636683000000|2021-11-12 02:10:00|9643.8|9633.8|9636.1|9626.1|9645.8|9635.8|9631.6|9621.6|393
1636683300000|2021-11-12 02:15:00|9635.9|9625.9|9629.4|9619.4|9637.8|9627.8|9629.4|9619.4|87
1636683600000|2021-11-12 02:20:00|9629.8|9619.8|9631.4|9621.4|9631.5|9621.5|9625|9615|94
1636683900000|2021-11-12 02:25:00|9631.1|9621.1|9629.9|9619.9|9631.9|9621.9|9628.9|9618.9|75
1636684200000|2021-11-12 02:30:00|9629.6|9619.6|9646.5|9636.5|9651|9641|9628.9|9618.9|347
1636684500000|2021-11-12 02:35:00|9646.4|9636.4|9617.6|9607.6|9647.9|9637.9|9614.4|9604.4|361
1636684800000|2021-11-12 02:40:00|9617.8|9607.8|9630.9|9620.9|9633.3|9623.3|9617.6|9607.6|273
1636685100000|2021-11-12 02:45:00|9630.6|9620.6|9629.1|9619.1|9634.6|9624.6|9625|9615|301
1636685400000|2021-11-12 02:50:00|9628.3|9618.3|9633.9|9623.9|9638.3|9628.3|9626.6|9616.6|293
1636685700000|2021-11-12 02:55:00|9633.6|9623.6|9634.4|9624.4|9636.3|9626.3|9627.1|9617.1|312
1636686000000|2021-11-12 03:00:00|9634.1|9624.1|9618.4|9608.4|9638.6|9628.6|9616.4|9606.4|290
1636686300000|2021-11-12 03:05:00|9617.9|9607.9|9619.4|9609.4|9623.5|9613.5|9617.4|9607.4|295
1636686600000|2021-11-12 03:10:00|9619.8|9609.8|9613.4|9603.4|9620.4|9610.4|9611.6|9601.6|298
1636686900000|2021-11-12 03:15:00|9613.8|9603.8|9611.6|9601.6|9615.1|9605.1|9608.3|9598.3|373
1636687200000|2021-11-12 03:20:00|9611.4|9601.4|9603.6|9593.6|9611.6|9601.6|9599.6|9589.6|473
1636687500000|2021-11-12 03:25:00|9603.1|9593.1|9610.4|9600.4|9617.9|9607.9|9601|9591|325
1636687800000|2021-11-12 03:30:00|9610|9600|9612.9|9602.9|9613|9603|9608.3|9598.3|43
1636688100000|2021-11-12 03:35:00|9612.6|9602.6|9618|9608|9618.5|9608.5|9611|9601|50
1636688400000|2021-11-12 03:40:00|9618.1|9608.1|9618.4|9608.4|9619.1|9609.1|9612.9|9602.9|35
1636688700000|2021-11-12 03:45:00|9618.9|9608.9|9613.6|9603.6|9618.9|9608.9|9611.6|9601.6|42
1636689000000|2021-11-12 03:50:00|9613.1|9603.1|9612.5|9602.5|9616.3|9606.3|9612.5|9602.5|54
1636689300000|2021-11-12 03:55:00|9613.4|9603.4|9611.9|9601.9|9613.4|9603.4|9611.1|9601.1|18
1636689600000|2021-11-12 04:00:00|9611.4|9601.4|9611.4|9601.4|9613|9603|9609|9599|38
1636689900000|2021-11-12 04:05:00|9611.5|9601.5|9608.8|9598.8|9611.5|9601.5|9606.6|9596.6|24
1636690200000|2021-11-12 04:10:00|9609|9599|9606.4|9596.4|9610|9600|9605.5|9595.5|23
1636690500000|2021-11-12 04:15:00|9606.6|9596.6|9609.5|9599.5|9609.5|9599.5|9606.6|9596.6|6
1636690800000|2021-11-12 04:20:00|9609.8|9599.8|9609.1|9599.1|9609.9|9599.9|9609.1|9599.1|11
1636691100000|2021-11-12 04:25:00|9608.6|9598.6|9609.8|9599.8|9610.9|9600.9|9608.5|9598.5|25
1636691400000|2021-11-12 04:30:00|9609.6|9599.6|9610.5|9600.5|9613.6|9603.6|9609.1|9599.1|32
1636691700000|2021-11-12 04:35:00|9610.6|9600.6|9614.1|9604.1|9614.3|9604.3|9610.1|9600.1|26
1636692000000|2021-11-12 04:40:00|9613.9|9603.9|9619|9609|9619.4|9609.4|9610.4|9600.4|22
1636692300000|2021-11-12 04:45:00|9618.6|9608.6|9619.4|9609.4|9619.4|9609.4|9616.4|9606.4|23
1636692600000|2021-11-12 04:50:00|9619.9|9609.9|9619.5|9609.5|9621.6|9611.6|9618.9|9608.9|32
1636692900000|2021-11-12 04:55:00|9619.3|9609.3|9618.1|9608.1|9619.3|9609.3|9615.9|9605.9|30
1636693200000|2021-11-12 05:00:00|9617.6|9607.6|9615.5|9605.5|9618.1|9608.1|9614.5|9604.5|21
1636693500000|2021-11-12 05:05:00|9615.3|9605.3|9608.3|9598.3|9615.3|9605.3|9605.8|9595.8|46
1636693800000|2021-11-12 05:10:00|9608.4|9598.4|9607.3|9597.3|9608.9|9598.9|9606.5|9596.5|27
1636694100000|2021-11-12 05:15:00|9607.1|9597.1|9609.8|9599.8|9609.9|9599.9|9606.1|9596.1|25
1636694400000|2021-11-12 05:20:00|9609.6|9599.6|9609.6|9599.6|9610.3|9600.3|9608.4|9598.4|24
1636694700000|2021-11-12 05:25:00|9609.4|9599.4|9610.9|9600.9|9613.3|9603.3|9607.9|9597.9|30
1636695000000|2021-11-12 05:30:00|9610.6|9600.6|9603.6|9593.6|9613.1|9603.1|9599.5|9589.5|363
1636695300000|2021-11-12 05:35:00|9602.9|9592.9|9613.3|9603.3|9614.8|9604.8|9599.4|9589.4|233
1636695600000|2021-11-12 05:40:00|9613.6|9603.6|9608.4|9598.4|9618|9608|9608.1|9598.1|232
1636695900000|2021-11-12 05:45:00|9608.6|9598.6|9609.9|9599.9|9612.9|9602.9|9606.1|9596.1|110
1636696200000|2021-11-12 05:50:00|9609.6|9599.6|9607.5|9597.5|9611.1|9601.1|9602.6|9592.6|108
1636696500000|2021-11-12 05:55:00|9607.9|9597.9|9617.5|9607.5|9619.4|9609.4|9607.9|9597.9|197
1636696800000|2021-11-12 06:00:00|9617.3|9607.3|9622.6|9612.6|9623.6|9613.6|9610.6|9600.6|238
1636697100000|2021-11-12 06:05:00|9623.4|9613.4|9619.3|9609.3|9624.6|9614.6|9617.3|9607.3|122
1636697400000|2021-11-12 06:10:00|9619|9609|9622.6|9612.6|9622.9|9612.9|9615.6|9605.6|138
1636697700000|2021-11-12 06:15:00|9622|9612|9625|9615|9630.1|9620.1|9620.4|9610.4|239
1636698000000|2021-11-12 06:20:00|9625.8|9615.8|9629.1|9619.1|9634.1|9624.1|9625.3|9615.3|143
1636698300000|2021-11-12 06:25:00|9629.4|9619.4|9629.1|9619.1|9637.8|9627.8|9627.9|9617.9|164
1636698600000|2021-11-12 06:30:00|9628.9|9618.9|9631.6|9621.6|9633.4|9623.4|9627.5|9617.5|124
1636698900000|2021-11-12 06:35:00|9631.9|9621.9|9631.4|9621.4|9633.1|9623.1|9630.3|9620.3|100
1636699200000|2021-11-12 06:40:00|9631.5|9621.5|9627.9|9617.9|9631.8|9621.8|9623.4|9613.4|178
1636699500000|2021-11-12 06:45:00|9628.1|9618.1|9622.4|9612.4|9629.3|9619.3|9621.1|9611.1|191
1636699800000|2021-11-12 06:50:00|9621.6|9611.6|9614.3|9604.3|9622.1|9612.1|9613.5|9603.5|213
1636700100000|2021-11-12 06:55:00|9615.1|9605.1|9617.9|9607.9|9618.9|9608.9|9612|9602|229
1636700400000|2021-11-12 07:00:00|9618.1|9608.1|9618.9|9608.9|9619.5|9609.5|9616.3|9606.3|45
1636700700000|2021-11-12 07:05:00|9618.6|9608.6|9625.4|9615.4|9625.4|9615.4|9614.4|9604.4|54
1636701000000|2021-11-12 07:10:00|9625.9|9615.9|9641.4|9631.4|9641.5|9631.5|9625.9|9615.9|51
1636701300000|2021-11-12 07:15:00|9641.5|9631.5|9650.9|9640.9|9654.8|9644.8|9641.5|9631.5|65
1636701600000|2021-11-12 07:20:00|9649.9|9639.9|9649.4|9639.4|9650.4|9640.4|9647|9637|26
1636701900000|2021-11-12 07:25:00|9649.5|9639.5|9644.3|9634.3|9649.5|9639.5|9643.1|9633.1|20
1636702200000|2021-11-12 07:30:00|9644.4|9634.4|9645.8|9635.8|9646.9|9636.9|9643.9|9633.9|41
1636702500000|2021-11-12 07:35:00|9646|9636|9640.8|9630.8|9646|9636|9633.6|9623.6|55
1636702800000|2021-11-12 07:40:00|9641.1|9631.1|9644.4|9634.4|9644.4|9634.4|9635.6|9625.6|49
1636703100000|2021-11-12 07:45:00|9644.1|9634.1|9641.9|9631.9|9644.8|9634.8|9641.9|9631.9|35
1636703400000|2021-11-12 07:50:00|9643.1|9633.1|9635.9|9625.9|9643.1|9633.1|9635.1|9625.1|34
1636703700000|2021-11-12 07:55:00|9635.6|9625.6|9638.9|9628.9|9638.9|9628.9|9631.5|9621.5|65
1636704000000|2021-11-12 08:00:00|9639.3|9629.3|9636.3|9626.3|9645.5|9635.5|9636.3|9626.3|81
1636704300000|2021-11-12 08:05:00|9636.5|9626.5|9640.8|9630.8|9643.5|9633.5|9636.5|9626.5|43
1636704600000|2021-11-12 08:10:00|9640.3|9630.3|9639.9|9629.9|9642.6|9632.6|9635.3|9625.3|60
1636704900000|2021-11-12 08:15:00|9639.6|9629.6|9623.3|9613.3|9639.6|9629.6|9617.8|9607.8|131
1636705200000|2021-11-12 08:20:00|9623.5|9613.5|9624|9614|9627.8|9617.8|9620.3|9610.3|103
1636705500000|2021-11-12 08:25:00|9623.8|9613.8|9620.5|9610.5|9625.9|9615.9|9618.5|9608.5|64
1636705800000|2021-11-12 08:30:00|9620.3|9610.3|9618.9|9608.9|9620.5|9610.5|9615.5|9605.5|63
1636706100000|2021-11-12 08:35:00|9619.3|9609.3|9615.5|9605.5|9621.3|9611.3|9611.6|9601.6|67
1636706400000|2021-11-12 08:40:00|9615.3|9605.3|9618.3|9608.3|9623.4|9613.4|9612.3|9602.3|72
1636706700000|2021-11-12 08:45:00|9618.5|9608.5|9618.9|9608.9|9622.5|9612.5|9615.9|9605.9|85
1636707000000|2021-11-12 08:50:00|9618.6|9608.6|9624.5|9614.5|9626.3|9616.3|9617.5|9607.5|113
1636707300000|2021-11-12 08:55:00|9624.4|9614.4|9625|9615|9628.8|9618.8|9622.8|9612.8|121
1636707600000|2021-11-12 09:00:00|9624.4|9614.4|9614.5|9604.5|9625.1|9615.1|9614.5|9604.5|114
1636707900000|2021-11-12 09:05:00|9614.9|9604.9|9598.9|9588.9|9615.5|9605.5|9591.3|9581.3|206
1636708200000|2021-11-12 09:10:00|9600.3|9590.3|9599.6|9589.6|9604.8|9594.8|9597.8|9587.8|136
1636708500000|2021-11-12 09:15:00|9599.8|9589.8|9600.6|9590.6|9600.6|9590.6|9591.5|9581.5|112
1636708800000|2021-11-12 09:20:00|9600|9590|9596.9|9586.9|9600|9590|9591.5|9581.5|111
1636709100000|2021-11-12 09:25:00|9597.4|9587.4|9602|9592|9612.9|9602.9|9597.4|9587.4|171
1636709400000|2021-11-12 09:30:00|9601.4|9591.4|9603.3|9593.3|9606.5|9596.5|9598.4|9588.4|187
1636709700000|2021-11-12 09:35:00|9603.5|9593.5|9602.4|9592.4|9607.3|9597.3|9600.5|9590.5|164
1636710000000|2021-11-12 09:40:00|9602.1|9592.1|9595.9|9585.9|9604|9594|9595.4|9585.4|123
1636710300000|2021-11-12 09:45:00|9595.6|9585.6|9597.8|9587.8|9601.8|9591.8|9594.1|9584.1|123
1636710600000|2021-11-12 09:50:00|9597.5|9587.5|9602.3|9592.3|9608.8|9598.8|9596.1|9586.1|146
1636710900000|2021-11-12 09:55:00|9602.8|9592.8|9598.9|9588.9|9603|9593|9597.5|9587.5|100
1636711200000|2021-11-12 10:00:00|9598.8|9588.8|9602.4|9592.4|9605.3|9595.3|9596.4|9586.4|136
1636711500000|2021-11-12 10:05:00|9601.5|9591.5|9601.9|9591.9|9603.4|9593.4|9597.4|9587.4|122
1636711800000|2021-11-12 10:10:00|9601.5|9591.5|9607.6|9597.6|9609|9599|9601.4|9591.4|144
1636712100000|2021-11-12 10:15:00|9607.5|9597.5|9602.6|9592.6|9608.1|9598.1|9602.3|9592.3|146
1636712400000|2021-11-12 10:20:00|9603.1|9593.1|9604.3|9594.3|9606.1|9596.1|9597.4|9587.4|115
1636712700000|2021-11-12 10:25:00|9603.9|9593.9|9599.8|9589.8|9604|9594|9599.8|9589.8|92
1636713000000|2021-11-12 10:30:00|9600|9590|9602.5|9592.5|9606.6|9596.6|9600|9590|138
1636713300000|2021-11-12 10:35:00|9602.8|9592.8|9602.5|9592.5|9609.1|9599.1|9600.6|9590.6|159
1636713600000|2021-11-12 10:40:00|9602.6|9592.6|9600.5|9590.5|9603.4|9593.4|9598.8|9588.8|105
1636713900000|2021-11-12 10:45:00|9600.1|9590.1|9598.1|9588.1|9601.8|9591.8|9596.6|9586.6|132
1636714200000|2021-11-12 10:50:00|9598.4|9588.4|9597.6|9587.6|9602|9592|9596|9586|127
1636714500000|2021-11-12 10:55:00|9597.5|9587.5|9600.9|9590.9|9602.8|9592.8|9597.3|9587.3|119
1636714800000|2021-11-12 11:00:00|9601.1|9591.1|9599.9|9589.9|9603.3|9593.3|9598.9|9588.9|134
1636715100000|2021-11-12 11:05:00|9599.8|9589.8|9597.3|9587.3|9600|9590|9596.8|9586.8|117
1636715400000|2021-11-12 11:10:00|9597.8|9587.8|9598.3|9588.3|9604.1|9594.1|9596.9|9586.9|119
1636715700000|2021-11-12 11:15:00|9598|9588|9590|9580|9600.1|9590.1|9586.3|9576.3|146
1636716000000|2021-11-12 11:20:00|9589.1|9579.1|9591.4|9581.4|9593|9583|9586.6|9576.6|141
1636716300000|2021-11-12 11:25:00|9591.1|9581.1|9592.6|9582.6|9595.3|9585.3|9588.5|9578.5|133
1636716600000|2021-11-12 11:30:00|9592.9|9582.9|9593.3|9583.3|9593.9|9583.9|9588.9|9578.9|156
1636716900000|2021-11-12 11:35:00|9593.6|9583.6|9599.5|9589.5|9599.8|9589.8|9592.1|9582.1|148
1636717200000|2021-11-12 11:40:00|9599.6|9589.6|9601.5|9591.5|9604.9|9594.9|9598.3|9588.3|153
1636717500000|2021-11-12 11:45:00|9602|9592|9601.8|9591.8|9604.1|9594.1|9600.6|9590.6|140
1636717800000|2021-11-12 11:50:00|9602.1|9592.1|9598.4|9588.4|9603.5|9593.5|9597.3|9587.3|144
1636718100000|2021-11-12 11:55:00|9598.6|9588.6|9596.6|9586.6|9602.4|9592.4|9595.8|9585.8|172
1636718400000|2021-11-12 12:00:00|9596.8|9586.8|9597.3|9587.3|9599.6|9589.6|9594.4|9584.4|153
1636718700000|2021-11-12 12:05:00|9597.6|9587.6|9598.3|9588.3|9599.5|9589.5|9595.4|9585.4|149
1636719000000|2021-11-12 12:10:00|9598.5|9588.5|9597.9|9587.9|9599|9589|9594.1|9584.1|193
1636719300000|2021-11-12 12:15:00|9598.1|9588.1|9603.1|9593.1|9603.5|9593.5|9597.1|9587.1|192
1636719600000|2021-11-12 12:20:00|9602.8|9592.8|9607.9|9597.9|9609.1|9599.1|9602.5|9592.5|184
1636719900000|2021-11-12 12:25:00|9607.6|9597.6|9614.3|9604.3|9616.9|9606.9|9607.1|9597.1|191
1636720200000|2021-11-12 12:30:00|9614|9604|9626.4|9616.4|9633.4|9623.4|9610|9600|174
1636720500000|2021-11-12 12:35:00|9625.1|9615.1|9622.4|9612.4|9627.1|9617.1|9618.5|9608.5|136
1636720800000|2021-11-12 12:40:00|9622.5|9612.5|9620.3|9610.3|9630.6|9620.6|9619.8|9609.8|160
1636721100000|2021-11-12 12:45:00|9620.5|9610.5|9622.4|9612.4|9624.3|9614.3|9620.1|9610.1|125
1636721400000|2021-11-12 12:50:00|9622|9612|9621.3|9611.3|9623.5|9613.5|9618|9608|132
1636721700000|2021-11-12 12:55:00|9621.5|9611.5|9631.4|9621.4|9632.8|9622.8|9620.8|9610.8|221
1636722000000|2021-11-12 13:00:00|9631.5|9621.5|9628.4|9618.4|9641.1|9631.1|9616.4|9606.4|670
1636722300000|2021-11-12 13:05:00|9627.5|9617.5|9640.9|9630.9|9644.1|9634.1|9627|9617|564
1636722600000|2021-11-12 13:10:00|9641|9631|9660.8|9650.8|9663.5|9653.5|9640.1|9630.1|395
1636722900000|2021-11-12 13:15:00|9660.5|9650.5|9672|9662|9672.3|9662.3|9657.9|9647.9|453
1636723200000|2021-11-12 13:20:00|9672.3|9662.3|9680.8|9670.8|9686.3|9676.3|9664.1|9654.1|485
1636723500000|2021-11-12 13:25:00|9680.1|9670.1|9689|9679|9698.6|9688.6|9680.1|9670.1|471
1636723800000|2021-11-12 13:30:00|9689.3|9679.3|9655.5|9645.5|9694.4|9684.4|9654|9644|506
1636724100000|2021-11-12 13:35:00|9656.4|9646.4|9657.8|9647.8|9666.3|9656.3|9652.9|9642.9|449
1636724400000|2021-11-12 13:40:00|9658|9648|9658.9|9648.9|9662.5|9652.5|9647|9637|421
1636724700000|2021-11-12 13:45:00|9659.1|9649.1|9668.5|9658.5|9673.4|9663.4|9658.6|9648.6|256
1636725000000|2021-11-12 13:50:00|9668.6|9658.6|9665|9655|9675.9|9665.9|9664|9654|217
1636725300000|2021-11-12 13:55:00|9664.8|9654.8|9660.1|9650.1|9672|9662|9656.3|9646.3|199
1636725600000|2021-11-12 14:00:00|9659.9|9649.9|9676.6|9666.6|9680.9|9670.9|9659.8|9649.8|247
1636725900000|2021-11-12 14:05:00|9676.3|9666.3|9672.4|9662.4|9681.5|9671.5|9670.6|9660.6|294
1636726200000|2021-11-12 14:10:00|9672|9662|9669.9|9659.9|9676.9|9666.9|9667.6|9657.6|321
1636726500000|2021-11-12 14:15:00|9670|9660|9683.9|9673.9|9683.9|9673.9|9670|9660|296
1636726800000|2021-11-12 14:20:00|9684.1|9674.1|9688.4|9678.4|9692.1|9682.1|9678.6|9668.6|260
1636727100000|2021-11-12 14:25:00|9688.1|9678.1|9672.3|9662.3|9688.1|9678.1|9669.9|9659.9|352
1636727400000|2021-11-12 14:30:00|9672.5|9662.5|9682.5|9672.5|9691|9681|9669.9|9659.9|424
1636727700000|2021-11-12 14:35:00|9682.6|9672.6|9680.9|9670.9|9689.8|9679.8|9675.8|9665.8|395
1636728000000|2021-11-12 14:40:00|9680.6|9670.6|9688.1|9678.1|9694.3|9684.3|9680.4|9670.4|369
1636728300000|2021-11-12 14:45:00|9688.4|9678.4|9695.1|9685.1|9697.8|9687.8|9685.9|9675.9|407
1636728600000|2021-11-12 14:50:00|9695|9685|9685.6|9675.6|9695.4|9685.4|9680.9|9670.9|385
1636728900000|2021-11-12 14:55:00|9685.9|9675.9|9681.6|9671.6|9686|9676|9678.1|9668.1|367
1636729200000|2021-11-12 15:00:00|9681.9|9671.9|9694.6|9684.6|9696.8|9686.8|9681.8|9671.8|380
1636729500000|2021-11-12 15:05:00|9694.3|9684.3|9687.3|9677.3|9695.3|9685.3|9681.6|9671.6|294
1636729800000|2021-11-12 15:10:00|9687|9677|9689.9|9679.9|9690.1|9680.1|9671.1|9661.1|270
1636730100000|2021-11-12 15:15:00|9690.1|9680.1|9699|9689|9700.8|9690.8|9683.9|9673.9|280
1636730400000|2021-11-12 15:20:00|9699.5|9689.5|9692.8|9682.8|9699.9|9689.9|9689.5|9679.5|252
1636730700000|2021-11-12 15:25:00|9692.9|9682.9|9692.3|9682.3|9695.3|9685.3|9685.3|9675.3|233
1636731000000|2021-11-12 15:30:00|9692.4|9682.4|9694|9684|9698.8|9688.8|9690.6|9680.6|245
1636731300000|2021-11-12 15:35:00|9694.8|9684.8|9692.9|9682.9|9699|9689|9692.8|9682.8|198
1636731600000|2021-11-12 15:40:00|9692.4|9682.4|9681.1|9671.1|9696.3|9686.3|9680.9|9670.9|233
1636731900000|2021-11-12 15:45:00|9681.3|9671.3|9677.8|9667.8|9682.8|9672.8|9671.3|9661.3|228
1636732200000|2021-11-12 15:50:00|9678.3|9668.3|9680.3|9670.3|9686.8|9676.8|9677.4|9667.4|234
1636732500000|2021-11-12 15:55:00|9680.5|9670.5|9678.9|9668.9|9684.4|9674.4|9676|9666|302
1636732800000|2021-11-12 16:00:00|9678.6|9668.6|9682.9|9672.9|9686.9|9676.9|9675.5|9665.5|358
1636733100000|2021-11-12 16:05:00|9683.3|9673.3|9691|9681|9694.6|9684.6|9681.1|9671.1|289
1636733400000|2021-11-12 16:10:00|9691.3|9681.3|9694.9|9684.9|9695.9|9685.9|9689.8|9679.8|269
1636733700000|2021-11-12 16:15:00|9695.1|9685.1|9698.4|9688.4|9701.5|9691.5|9694.1|9684.1|255
1636734000000|2021-11-12 16:20:00|9698.1|9688.1|9702.8|9692.8|9706.8|9696.8|9696.6|9686.6|200
1636734300000|2021-11-12 16:25:00|9702.9|9692.9|9709.5|9699.5|9709.5|9699.5|9702.9|9692.9|224
1636734600000|2021-11-12 16:30:00|9709.4|9699.4|9706|9696|9709.8|9699.8|9702.9|9692.9|244
1636734900000|2021-11-12 16:35:00|9705.8|9695.8|9712.4|9702.4|9714.8|9704.8|9703.1|9693.1|198
1636735200000|2021-11-12 16:40:00|9711.9|9701.9|9716.5|9706.5|9716.6|9706.6|9710.1|9700.1|200
1636735500000|2021-11-12 16:45:00|9716.6|9706.6|9716.5|9706.5|9721.1|9711.1|9712.9|9702.9|291
1636735800000|2021-11-12 16:50:00|9715.8|9705.8|9729.4|9719.4|9729.8|9719.8|9715.5|9705.5|305
1636736100000|2021-11-12 16:55:00|9729|9719|9730.6|9720.6|9739.5|9729.5|9726.5|9716.5|397
1636736400000|2021-11-12 17:00:00|9730.9|9720.9|9742.6|9732.6|9744.1|9734.1|9730.5|9720.5|225
1636736700000|2021-11-12 17:05:00|9742.8|9732.8|9726.5|9716.5|9743.9|9733.9|9726.5|9716.5|162
1636737000000|2021-11-12 17:10:00|9726.8|9716.8|9737.3|9727.3|9737.3|9727.3|9726.8|9716.8|130
1636737300000|2021-11-12 17:15:00|9737.8|9727.8|9739.4|9729.4|9739.4|9729.4|9733.4|9723.4|93
1636737600000|2021-11-12 17:20:00|9739.6|9729.6|9735.6|9725.6|9743|9733|9734.5|9724.5|121
1636737900000|2021-11-12 17:25:00|9736.1|9726.1|9742.1|9732.1|9742.1|9732.1|9733.9|9723.9|116
1636738200000|2021-11-12 17:30:00|9741.9|9731.9|9736.8|9726.8|9746|9736|9736.3|9726.3|179
1636738500000|2021-11-12 17:35:00|9737.4|9727.4|9741.1|9731.1|9746|9736|9736.1|9726.1|142
1636738800000|2021-11-12 17:40:00|9740.6|9730.6|9740.9|9730.9|9745.3|9735.3|9740.6|9730.6|124
1636739100000|2021-11-12 17:45:00|9741|9731|9735.3|9725.3|9741.4|9731.4|9733.1|9723.1|186
1636739400000|2021-11-12 17:50:00|9735.6|9725.6|9736.3|9726.3|9739.3|9729.3|9733.8|9723.8|182
1636739700000|2021-11-12 17:55:00|9736.1|9726.1|9739.5|9729.5|9744.8|9734.8|9734.3|9724.3|194
1636938000000|2021-11-15 01:00:00|9759.4|9737.4|9741.4|9731.4|9759.4|9742.4|9737.9|9727.9|209
1636938300000|2021-11-15 01:05:00|9741.1|9731.1|9733.6|9723.6|9752.4|9742.4|9729.1|9719.1|454
1636938600000|2021-11-15 01:10:00|9733.9|9723.9|9736.9|9726.9|9741|9731|9716.8|9706.8|480
1636938900000|2021-11-15 01:15:00|9737|9727|9747.9|9737.9|9750.9|9740.9|9729.9|9719.9|422
1636939200000|2021-11-15 01:20:00|9747.8|9737.8|9746.6|9736.6|9756.5|9746.5|9738.5|9728.5|343
1636939500000|2021-11-15 01:25:00|9746.3|9736.3|9728.1|9718.1|9746.3|9736.3|9727.9|9717.9|423
1636939800000|2021-11-15 01:30:00|9728.4|9718.4|9722.1|9712.1|9736.6|9726.6|9718.9|9708.9|572
1636940100000|2021-11-15 01:35:00|9721.9|9711.9|9723|9713|9731.1|9721.1|9715.8|9705.8|541
1636940400000|2021-11-15 01:40:00|9722.9|9712.9|9706.6|9696.6|9722.9|9712.9|9706|9696|523
1636940700000|2021-11-15 01:45:00|9706.1|9696.1|9699.6|9689.6|9716.6|9706.6|9698.3|9688.3|588
1636941000000|2021-11-15 01:50:00|9699.4|9689.4|9713|9703|9714.9|9704.9|9695.9|9685.9|522
1636941300000|2021-11-15 01:55:00|9712.8|9702.8|9706.9|9696.9|9715.5|9705.5|9705.9|9695.9|502
1636941600000|2021-11-15 02:00:00|9707.9|9697.9|9697.1|9687.1|9712.3|9702.3|9693.6|9683.6|622
1636941900000|2021-11-15 02:05:00|9697|9687|9690.1|9680.1|9697.4|9687.4|9686.4|9676.4|502
1636942200000|2021-11-15 02:10:00|9689.9|9679.9|9681.4|9671.4|9693.6|9683.6|9680.8|9670.8|343
1636942500000|2021-11-15 02:15:00|9681.6|9671.6|9672.3|9662.3|9682.1|9672.1|9671.1|9661.1|99
1636942800000|2021-11-15 02:20:00|9672|9662|9677.1|9667.1|9679.1|9669.1|9671.4|9661.4|131
1636943100000|2021-11-15 02:25:00|9676.9|9666.9|9674.4|9664.4|9676.9|9666.9|9671.6|9661.6|122
1636943400000|2021-11-15 02:30:00|9675.5|9665.5|9667.1|9657.1|9683|9673|9666.4|9656.4|546
1636943700000|2021-11-15 02:35:00|9666.9|9656.9|9666.1|9656.1|9671.4|9661.4|9663|9653|471
1636944000000|2021-11-15 02:40:00|9665.8|9655.8|9661|9651|9666.3|9656.3|9660.1|9650.1|531
1636944300000|2021-11-15 02:45:00|9661.4|9651.4|9676.4|9666.4|9677.1|9667.1|9661.4|9651.4|548
1636944600000|2021-11-15 02:50:00|9676.8|9666.8|9678.3|9668.3|9682.6|9672.6|9675.3|9665.3|453
1636944900000|2021-11-15 02:55:00|9678|9668|9677.3|9667.3|9689.4|9679.4|9677.1|9667.1|341
1636945200000|2021-11-15 03:00:00|9677.5|9667.5|9681.1|9671.1|9684.4|9674.4|9674.1|9664.1|444
1636945500000|2021-11-15 03:05:00|9680.9|9670.9|9679.8|9669.8|9689.9|9679.9|9679.1|9669.1|368
1636945800000|2021-11-15 03:10:00|9679.1|9669.1|9690|9680|9690.1|9680.1|9679.1|9669.1|312
1636946100000|2021-11-15 03:15:00|9690.4|9680.4|9691.4|9681.4|9691.6|9681.6|9685.9|9675.9|255
1636946400000|2021-11-15 03:20:00|9691.6|9681.6|9684.1|9674.1|9696.3|9686.3|9683.6|9673.6|353
1636946700000|2021-11-15 03:25:00|9683.9|9673.9|9694.6|9684.6|9694.9|9684.9|9683.9|9673.9|225
1636947000000|2021-11-15 03:30:00|9694.9|9684.9|9691.9|9681.9|9697.3|9687.3|9691.9|9681.9|135
1636947300000|2021-11-15 03:35:00|9692.1|9682.1|9686.1|9676.1|9692.6|9682.6|9685.1|9675.1|82
1636947600000|2021-11-15 03:40:00|9686|9676|9680.1|9670.1|9686.1|9676.1|9680.1|9670.1|67
1636947900000|2021-11-15 03:45:00|9680.4|9670.4|9678.5|9668.5|9681.6|9671.6|9677|9667|80
1636948200000|2021-11-15 03:50:00|9678.3|9668.3|9676.5|9666.5|9679.8|9669.8|9675.9|9665.9|91
1636948500000|2021-11-15 03:55:00|9676.8|9666.8|9676.3|9666.3|9678.9|9668.9|9676.3|9666.3|80
1636948800000|2021-11-15 04:00:00|9675.9|9665.9|9678.1|9668.1|9679.8|9669.8|9674.1|9664.1|45
1636949100000|2021-11-15 04:05:00|9678.5|9668.5|9679.8|9669.8|9679.9|9669.9|9677.1|9667.1|16
1636949400000|2021-11-15 04:10:00|9679.6|9669.6|9679.9|9669.9|9679.9|9669.9|9679.1|9669.1|7
1636949700000|2021-11-15 04:15:00|9680|9670|9680.1|9670.1|9680.9|9670.9|9679.6|9669.6|13
1636950000000|2021-11-15 04:20:00|9680.4|9670.4|9677.6|9667.6|9680.4|9670.4|9676.6|9666.6|24
1636950300000|2021-11-15 04:25:00|9677.1|9667.1|9677.1|9667.1|9677.9|9667.9|9675|9665|30
1636950600000|2021-11-15 04:30:00|9677.4|9667.4|9673.9|9663.9|9679.1|9669.1|9673.6|9663.6|28
1636950900000|2021-11-15 04:35:00|9674.1|9664.1|9675.9|9665.9|9678.3|9668.3|9673.9|9663.9|32
1636951200000|2021-11-15 04:40:00|9675.5|9665.5|9675|9665|9680.6|9670.6|9674|9664|40
1636951500000|2021-11-15 04:45:00|9674.8|9664.8|9675.9|9665.9|9682.3|9672.3|9674.8|9664.8|54
1636951800000|2021-11-15 04:50:00|9675.6|9665.6|9672.5|9662.5|9676.1|9666.1|9672.3|9662.3|40
1636952100000|2021-11-15 04:55:00|9673.4|9663.4|9675.1|9665.1|9675.9|9665.9|9672.4|9662.4|32
1636952400000|2021-11-15 05:00:00|9675.4|9665.4|9674.4|9664.4|9675.6|9665.6|9673.3|9663.3|67
1636952700000|2021-11-15 05:05:00|9674.6|9664.6|9677.4|9667.4|9678.4|9668.4|9674.6|9664.6|29
1636953000000|2021-11-15 05:10:00|9677.1|9667.1|9677.8|9667.8|9678.9|9668.9|9675.6|9665.6|24
1636953300000|2021-11-15 05:15:00|9678.1|9668.1|9676.8|9666.8|9679.6|9669.6|9676.4|9666.4|19
1636953600000|2021-11-15 05:20:00|9676.6|9666.6|9676.1|9666.1|9677.6|9667.6|9676.1|9666.1|11
1636953900000|2021-11-15 05:25:00|9676.6|9666.6|9680.4|9670.4|9682.1|9672.1|9675.8|9665.8|38
1636954200000|2021-11-15 05:30:00|9680.3|9670.3|9667.4|9657.4|9681.6|9671.6|9666.6|9656.6|296
1636954500000|2021-11-15 05:35:00|9666.9|9656.9|9669.1|9659.1|9670.9|9660.9|9662.3|9652.3|391
1636954800000|2021-11-15 05:40:00|9669.5|9659.5|9676.6|9666.6|9678.6|9668.6|9669.5|9659.5|284
1636955100000|2021-11-15 05:45:00|9677.1|9667.1|9685.1|9675.1|9689.4|9679.4|9670.9|9660.9|237
1636955400000|2021-11-15 05:50:00|9685.4|9675.4|9685.9|9675.9|9687.9|9677.9|9681.9|9671.9|176
1636955700000|2021-11-15 05:55:00|9685.5|9675.5|9686.9|9676.9|9691.9|9681.9|9682.8|9672.8|174
1636956000000|2021-11-15 06:00:00|9686.4|9676.4|9690|9680|9690.8|9680.8|9683.6|9673.6|171
1636956300000|2021-11-15 06:05:00|9691|9681|9699.1|9689.1|9700.1|9690.1|9688.1|9678.1|253
1636956600000|2021-11-15 06:10:00|9698.8|9688.8|9695.3|9685.3|9700.5|9690.5|9693.1|9683.1|165
1636956900000|2021-11-15 06:15:00|9695.6|9685.6|9695.9|9685.9|9697.1|9687.1|9688.9|9678.9|128
1636957200000|2021-11-15 06:20:00|9696.1|9686.1|9711.9|9701.9|9712.5|9702.5|9696.1|9686.1|249
1636957500000|2021-11-15 06:25:00|9711.4|9701.4|9714.4|9704.4|9716.6|9706.6|9710.9|9700.9|158
1636957800000|2021-11-15 06:30:00|9714.1|9704.1|9712.9|9702.9|9714.1|9704.1|9705.4|9695.4|141
1636958100000|2021-11-15 06:35:00|9712.8|9702.8|9709|9699|9714.9|9704.9|9705.6|9695.6|142
1636958400000|2021-11-15 06:40:00|9709.3|9699.3|9704.6|9694.6|9712.6|9702.6|9704.5|9694.5|178
1636958700000|2021-11-15 06:45:00|9704.4|9694.4|9698.6|9688.6|9704.4|9694.4|9693.9|9683.9|222
1636959000000|2021-11-15 06:50:00|9698.4|9688.4|9687.6|9677.6|9698.4|9688.4|9683.9|9673.9|230
1636959300000|2021-11-15 06:55:00|9687.9|9677.9|9684.4|9674.4|9688.3|9678.3|9678.4|9668.4|335
1636959600000|2021-11-15 07:00:00|9684|9674|9689.3|9679.3|9694.3|9684.3|9683.4|9673.4|107
1636959900000|2021-11-15 07:05:00|9689.6|9679.6|9690.6|9680.6|9694.9|9684.9|9687.3|9677.3|79
1636960200000|2021-11-15 07:10:00|9690.4|9680.4|9686.9|9676.9|9690.4|9680.4|9686.5|9676.5|84
1636960500000|2021-11-15 07:15:00|9686.6|9676.6|9685.6|9675.6|9687.4|9677.4|9684|9674|79
1636960800000|2021-11-15 07:20:00|9686.4|9676.4|9690.1|9680.1|9690.4|9680.4|9686.1|9676.1|48
1636961100000|2021-11-15 07:25:00|9690.5|9680.5|9694.3|9684.3|9694.6|9684.6|9688.4|9678.4|64
1636961400000|2021-11-15 07:30:00|9694|9684|9703.3|9693.3|9703.9|9693.9|9694|9684|72
1636961700000|2021-11-15 07:35:00|9703.6|9693.6|9698.3|9688.3|9704.9|9694.9|9698.3|9688.3|54
1636962000000|2021-11-15 07:40:00|9697.9|9687.9|9684.3|9674.3|9697.9|9687.9|9681.5|9671.5|142
1636962300000|2021-11-15 07:45:00|9683.6|9673.6|9700.3|9690.3|9700.3|9690.3|9683.6|9673.6|86
1636962600000|2021-11-15 07:50:00|9700.5|9690.5|9697.5|9687.5|9704.6|9694.6|9696.1|9686.1|69
1636962900000|2021-11-15 07:55:00|9697.3|9687.3|9696.6|9686.6|9697.5|9687.5|9682|9672|108
1636963200000|2021-11-15 08:00:00|9697.1|9687.1|9699.8|9689.8|9700.1|9690.1|9687.4|9677.4|179
1636963500000|2021-11-15 08:05:00|9699.5|9689.5|9705.1|9695.1|9707.1|9697.1|9695.6|9685.6|146
1636963800000|2021-11-15 08:10:00|9705|9695|9701.8|9691.8|9705|9695|9698.6|9688.6|101
1636964100000|2021-11-15 08:15:00|9700.6|9690.6|9676.6|9666.6|9700.6|9690.6|9676.6|9666.6|96
1636964400000|2021-11-15 08:20:00|9676.9|9666.9|9677.9|9667.9|9683.8|9673.8|9674.3|9664.3|107
1636964700000|2021-11-15 08:25:00|9678.3|9668.3|9682.5|9672.5|9687|9677|9678.3|9668.3|77
1636965000000|2021-11-15 08:30:00|9682.4|9672.4|9670.4|9660.4|9682.9|9672.9|9669.6|9659.6|77
1636965300000|2021-11-15 08:35:00|9670.9|9660.9|9667|9657|9672.8|9662.8|9666|9656|118
1636965600000|2021-11-15 08:40:00|9666.6|9656.6|9657.9|9647.9|9666.6|9656.6|9657.8|9647.8|131
1636965900000|2021-11-15 08:45:00|9658.9|9648.9|9658.6|9648.6|9666.4|9656.4|9657.5|9647.5|128
1636966200000|2021-11-15 08:50:00|9658.3|9648.3|9641.4|9631.4|9660.9|9650.9|9635.5|9625.5|152
1636966500000|2021-11-15 08:55:00|9641.5|9631.5|9659.9|9649.9|9661.3|9651.3|9641|9631|187
1636966800000|2021-11-15 09:00:00|9659.5|9649.5|9673.9|9663.9|9673.9|9663.9|9655|9645|274
1636967100000|2021-11-15 09:05:00|9675|9665|9693.9|9683.9|9694.5|9684.5|9673.9|9663.9|193
1636967400000|2021-11-15 09:10:00|9693.8|9683.8|9691.5|9681.5|9693.8|9683.8|9682|9672|233
1636967700000|2021-11-15 09:15:00|9692.1|9682.1|9686.1|9676.1|9699|9689|9684.8|9674.8|213
1636968000000|2021-11-15 09:20:00|9685.9|9675.9|9690.8|9680.8|9692.1|9682.1|9685.4|9675.4|145
1636968300000|2021-11-15 09:25:00|9691|9681|9688.4|9678.4|9693.6|9683.6|9685.8|9675.8|175
1636968600000|2021-11-15 09:30:00|9688.5|9678.5|9684.3|9674.3|9690.9|9680.9|9682.6|9672.6|192
1636968900000|2021-11-15 09:35:00|9684|9674|9707.5|9697.5|9707.5|9697.5|9684|9674|132
1636969200000|2021-11-15 09:40:00|9707.8|9697.8|9713.6|9703.6|9718|9708|9707.3|9697.3|200
1636969500000|2021-11-15 09:45:00|9713.5|9703.5|9716.6|9706.6|9716.6|9706.6|9708.8|9698.8|139
1636969800000|2021-11-15 09:50:00|9716.4|9706.4|9720.1|9710.1|9721.1|9711.1|9713.5|9703.5|191
1636970100000|2021-11-15 09:55:00|9721|9711|9731|9721|9732.5|9722.5|9715.3|9705.3|215
1636970400000|2021-11-15 10:00:00|9730.8|9720.8|9714.4|9704.4|9731.5|9721.5|9714.1|9704.1|192
1636970700000|2021-11-15 10:05:00|9714.3|9704.3|9710.4|9700.4|9718.6|9708.6|9707.9|9697.9|188
1636971000000|2021-11-15 10:10:00|9710.5|9700.5|9720.5|9710.5|9720.5|9710.5|9706.8|9696.8|135
1636971300000|2021-11-15 10:15:00|9720.4|9710.4|9725.5|9715.5|9726.8|9716.8|9717.9|9707.9|146
1636971600000|2021-11-15 10:20:00|9725.8|9715.8|9725.8|9715.8|9739.4|9729.4|9724.3|9714.3|163
1636971900000|2021-11-15 10:25:00|9725.9|9715.9|9723.1|9713.1|9727.6|9717.6|9719.9|9709.9|183
1636972200000|2021-11-15 10:30:00|9723.3|9713.3|9728.8|9718.8|9729.6|9719.6|9721|9711|155
1636972500000|2021-11-15 10:35:00|9729.3|9719.3|9728.8|9718.8|9732.8|9722.8|9727.6|9717.6|112
1636972800000|2021-11-15 10:40:00|9729|9719|9727|9717|9729|9719|9722.5|9712.5|94
1636973100000|2021-11-15 10:45:00|9726.8|9716.8|9733.8|9723.8|9734|9724|9726.1|9716.1|117
1636973400000|2021-11-15 10:50:00|9733.9|9723.9|9733|9723|9734.9|9724.9|9728.4|9718.4|162
1636973700000|2021-11-15 10:55:00|9733.3|9723.3|9728.4|9718.4|9733.3|9723.3|9726|9716|139
1636974000000|2021-11-15 11:00:00|9728.1|9718.1|9734.4|9724.4|9734.5|9724.5|9726.1|9716.1|137
1636974300000|2021-11-15 11:05:00|9734.5|9724.5|9739.8|9729.8|9744.5|9734.5|9733|9723|146
1636974600000|2021-11-15 11:10:00|9739.6|9729.6|9740.1|9730.1|9742.3|9732.3|9737.5|9727.5|200
1636974900000|2021-11-15 11:15:00|9740.4|9730.4|9743.4|9733.4|9746.6|9736.6|9739.1|9729.1|132
1636975200000|2021-11-15 11:20:00|9743|9733|9734.6|9724.6|9743|9733|9731.9|9721.9|224
1636975500000|2021-11-15 11:25:00|9734|9724|9727|9717|9736.9|9726.9|9726.8|9716.8|127
1636975800000|2021-11-15 11:30:00|9727.3|9717.3|9711.6|9701.6|9728.4|9718.4|9705.3|9695.3|219
1636976100000|2021-11-15 11:35:00|9711.8|9701.8|9708.1|9698.1|9718.3|9708.3|9701.6|9691.6|190
1636976400000|2021-11-15 11:40:00|9709.1|9699.1|9702.5|9692.5|9709.1|9699.1|9697.8|9687.8|243
1636976700000|2021-11-15 11:45:00|9702.1|9692.1|9710.1|9700.1|9713.1|9703.1|9701.6|9691.6|231
1636977000000|2021-11-15 11:50:00|9709.9|9699.9|9712.1|9702.1|9712.5|9702.5|9705.3|9695.3|157
1636977300000|2021-11-15 11:55:00|9711.9|9701.9|9710.9|9700.9|9716.8|9706.8|9709.9|9699.9|183
1636977600000|2021-11-15 12:00:00|9710.6|9700.6|9696.3|9686.3|9712.9|9702.9|9695.3|9685.3|158
1636977900000|2021-11-15 12:05:00|9696.1|9686.1|9709.1|9699.1|9710.5|9700.5|9695.8|9685.8|119
1636978200000|2021-11-15 12:10:00|9709.5|9699.5|9711.9|9701.9|9714.3|9704.3|9708.9|9698.9|104
1636978500000|2021-11-15 12:15:00|9712.3|9702.3|9710.8|9700.8|9712.9|9702.9|9709.3|9699.3|156
1636978800000|2021-11-15 12:20:00|9711|9701|9712.4|9702.4|9713|9703|9705.4|9695.4|220
1636979100000|2021-11-15 12:25:00|9712.8|9702.8|9739.4|9729.4|9739.4|9729.4|9712.1|9702.1|246
1636979400000|2021-11-15 12:30:00|9739.8|9729.8|9730.9|9720.9|9745.9|9735.9|9730.1|9720.1|267
1636979700000|2021-11-15 12:35:00|9731.1|9721.1|9732.4|9722.4|9738|9728|9726.8|9716.8|220
1636980000000|2021-11-15 12:40:00|9732.1|9722.1|9731.9|9721.9|9735.5|9725.5|9730.8|9720.8|140
1636980300000|2021-11-15 12:45:00|9732.6|9722.6|9737.9|9727.9|9739|9729|9732.6|9722.6|169
1636980600000|2021-11-15 12:50:00|9738|9728|9739.4|9729.4|9747.8|9737.8|9737.9|9727.9|227
1636980900000|2021-11-15 12:55:00|9739.1|9729.1|9732|9722|9742.8|9732.8|9730.6|9720.6|244
1636981200000|2021-11-15 13:00:00|9732.3|9722.3|9713.6|9703.6|9732.3|9722.3|9710.3|9700.3|785
1636981500000|2021-11-15 13:05:00|9714|9704|9716.9|9706.9|9722.3|9712.3|9709.6|9699.6|668
1636981800000|2021-11-15 13:10:00|9716.4|9706.4|9701.8|9691.8|9717.8|9707.8|9693.3|9683.3|690
1636982100000|2021-11-15 13:15:00|9701.5|9691.5|9695.4|9685.4|9705.9|9695.9|9686.5|9676.5|574
1636982400000|2021-11-15 13:20:00|9695|9685|9699.3|9689.3|9700|9690|9686.4|9676.4|527
1636982700000|2021-11-15 13:25:00|9699|9689|9686|9676|9702.6|9692.6|9686|9676|486
1636983000000|2021-11-15 13:30:00|9686.3|9676.3|9703.6|9693.6|9707.3|9697.3|9685.8|9675.8|380
1636983300000|2021-11-15 13:35:00|9703.4|9693.4|9717.1|9707.1|9723.1|9713.1|9703.4|9693.4|340
1636983600000|2021-11-15 13:40:00|9716.9|9706.9|9715|9705|9722.3|9712.3|9709.9|9699.9|325
1636983900000|2021-11-15 13:45:00|9714.8|9704.8|9725.6|9715.6|9727.9|9717.9|9710.8|9700.8|376
1636984200000|2021-11-15 13:50:00|9726|9716|9726.6|9716.6|9728.5|9718.5|9719.1|9709.1|496
1636984500000|2021-11-15 13:55:00|9726.5|9716.5|9721.8|9711.8|9728.5|9718.5|9717.5|9707.5|428
1636984800000|2021-11-15 14:00:00|9721.6|9711.6|9722.8|9712.8|9730|9720|9720.1|9710.1|420
1636985100000|2021-11-15 14:05:00|9722.5|9712.5|9719.5|9709.5|9731|9721|9718.9|9708.9|407
1636985400000|2021-11-15 14:10:00|9719.1|9709.1|9704.9|9694.9|9721.9|9711.9|9703.6|9693.6|360
1636985700000|2021-11-15 14:15:00|9705.3|9695.3|9706|9696|9709.4|9699.4|9698.3|9688.3|380
1636986000000|2021-11-15 14:20:00|9705.8|9695.8|9717.3|9707.3|9719.6|9709.6|9702|9692|353
1636986300000|2021-11-15 14:25:00|9717.6|9707.6|9722.3|9712.3|9733|9723|9717.6|9707.6|354
1636986600000|2021-11-15 14:30:00|9722.1|9712.1|9726.5|9716.5|9735.3|9725.3|9719.1|9709.1|551
1636986900000|2021-11-15 14:35:00|9726.3|9716.3|9739.6|9729.6|9739.8|9729.8|9722.5|9712.5|411
1636987200000|2021-11-15 14:40:00|9739.4|9729.4|9743.1|9733.1|9744.9|9734.9|9735.9|9725.9|525
1636987500000|2021-11-15 14:45:00|9744.1|9734.1|9731.9|9721.9|9744.4|9734.4|9730.4|9720.4|539
1636987800000|2021-11-15 14:50:00|9732.1|9722.1|9723|9713|9735.1|9725.1|9718.1|9708.1|418
1636988100000|2021-11-15 14:55:00|9723.4|9713.4|9727.1|9717.1|9738|9728|9723|9713|433
1636988400000|2021-11-15 15:00:00|9727.5|9717.5|9722.8|9712.8|9729.9|9719.9|9714.9|9704.9|387
1636988700000|2021-11-15 15:05:00|9722.6|9712.6|9726.1|9716.1|9731.5|9721.5|9718.9|9708.9|407
1636989000000|2021-11-15 15:10:00|9726.5|9716.5|9719|9709|9728.4|9718.4|9718.4|9708.4|310
1636989300000|2021-11-15 15:15:00|9718.9|9708.9|9714.4|9704.4|9721.1|9711.1|9712.3|9702.3|387
1636989600000|2021-11-15 15:20:00|9714.1|9704.1|9715.3|9705.3|9718|9708|9710.6|9700.6|496
1636989900000|2021-11-15 15:25:00|9714.9|9704.9|9711.6|9701.6|9719.9|9709.9|9711.3|9701.3|285
1636990200000|2021-11-15 15:30:00|9711.3|9701.3|9714.6|9704.6|9718.6|9708.6|9707.8|9697.8|356
1636990500000|2021-11-15 15:35:00|9714.8|9704.8|9713.4|9703.4|9717.3|9707.3|9711.5|9701.5|240
1636990800000|2021-11-15 15:40:00|9713.8|9703.8|9712|9702|9715.3|9705.3|9708.8|9698.8|241
1636991100000|2021-11-15 15:45:00|9711.6|9701.6|9715|9705|9717.6|9707.6|9709.1|9699.1|210
1636991400000|2021-11-15 15:50:00|9714.6|9704.6|9703.9|9693.9|9714.8|9704.8|9702.4|9692.4|314
1636991700000|2021-11-15 15:55:00|9703.6|9693.6|9701.5|9691.5|9712|9702|9698.8|9688.8|363
1636992000000|2021-11-15 16:00:00|9702.8|9692.8|9704.5|9694.5|9708.9|9698.9|9695.3|9685.3|354
1636992300000|2021-11-15 16:05:00|9704.1|9694.1|9705.1|9695.1|9709|9699|9700.5|9690.5|278
1636992600000|2021-11-15 16:10:00|9704.9|9694.9|9699.1|9689.1|9705.1|9695.1|9698|9688|268
1636992900000|2021-11-15 16:15:00|9699.4|9689.4|9696.4|9686.4|9700.4|9690.4|9691.1|9681.1|232
1636993200000|2021-11-15 16:20:00|9696.8|9686.8|9705.6|9695.6|9708.1|9698.1|9694.9|9684.9|272
1636993500000|2021-11-15 16:25:00|9706|9696|9699.9|9689.9|9708.9|9698.9|9699.9|9689.9|369
1636993800000|2021-11-15 16:30:00|9700.1|9690.1|9695.6|9685.6|9702.5|9692.5|9693.9|9683.9|377
1636994100000|2021-11-15 16:35:00|9696.1|9686.1|9689.9|9679.9|9698|9688|9687|9677|315
1636994400000|2021-11-15 16:40:00|9690.1|9680.1|9677.5|9667.5|9694.3|9684.3|9677.5|9667.5|362
1636994700000|2021-11-15 16:45:00|9677.3|9667.3|9675.9|9665.9|9683.3|9673.3|9674.9|9664.9|388
1636995000000|2021-11-15 16:50:00|9676.1|9666.1|9676.4|9666.4|9679.4|9669.4|9674.4|9664.4|268
1636995300000|2021-11-15 16:55:00|9676.1|9666.1|9680.5|9670.5|9680.9|9670.9|9674.4|9664.4|260
1636995600000|2021-11-15 17:00:00|9680.9|9670.9|9664.3|9654.3|9680.9|9670.9|9661.1|9651.1|240
1636995900000|2021-11-15 17:05:00|9664.4|9654.4|9652.3|9642.3|9665.1|9655.1|9644.3|9634.3|254
1636996200000|2021-11-15 17:10:00|9652.1|9642.1|9651.3|9641.3|9652.1|9642.1|9637.6|9627.6|237
1636996500000|2021-11-15 17:15:00|9651.1|9641.1|9653.1|9643.1|9655.4|9645.4|9645.4|9635.4|229
1636996800000|2021-11-15 17:20:00|9654.4|9644.4|9644.1|9634.1|9654.9|9644.9|9642.8|9632.8|269
1636997100000|2021-11-15 17:25:00|9644.3|9634.3|9636|9626|9645.9|9635.9|9635.9|9625.9|240
1636997400000|2021-11-15 17:30:00|9635.9|9625.9|9644.9|9634.9|9650|9640|9628.9|9618.9|282
1636997700000|2021-11-15 17:35:00|9644.8|9634.8|9641.6|9631.6|9649.4|9639.4|9641|9631|192
1636998000000|2021-11-15 17:40:00|9641.9|9631.9|9643.9|9633.9|9644.1|9634.1|9638.8|9628.8|232
1636998300000|2021-11-15 17:45:00|9643.6|9633.6|9646.4|9636.4|9649.9|9639.9|9639.9|9629.9|126
1636998600000|2021-11-15 17:50:00|9646.1|9636.1|9641.1|9631.1|9646.6|9636.6|9640.3|9630.3|203
1636998900000|2021-11-15 17:55:00|9641|9631|9652.6|9642.6|9657.4|9647.4|9640.9|9630.9|269
1637024400000|2021-11-16 01:00:00|9683.3|9673.3|9693.9|9683.9|9695.6|9685.6|9682.1|9672.1|242
1637024700000|2021-11-16 01:05:00|9694.1|9684.1|9706.5|9696.5|9707.1|9697.1|9688.6|9678.6|490
1637025000000|2021-11-16 01:10:00|9706.3|9696.3|9693.6|9683.6|9706.5|9696.5|9690.1|9680.1|397
1637025300000|2021-11-16 01:15:00|9693.4|9683.4|9689.4|9679.4|9694.8|9684.8|9682.4|9672.4|389
1637025600000|2021-11-16 01:20:00|9688.4|9678.4|9680.5|9670.5|9691.3|9681.3|9678.6|9668.6|327
1637025900000|2021-11-16 01:25:00|9681.1|9671.1|9685.6|9675.6|9685.9|9675.9|9676.9|9666.9|387
1637026200000|2021-11-16 01:30:00|9685.4|9675.4|9687.3|9677.3|9690.9|9680.9|9681|9671|428
1637026500000|2021-11-16 01:35:00|9686.5|9676.5|9693.4|9683.4|9694.6|9684.6|9684.1|9674.1|360
1637026800000|2021-11-16 01:40:00|9693.6|9683.6|9697|9687|9704|9694|9693.6|9683.6|372
1637027100000|2021-11-16 01:45:00|9697.1|9687.1|9709.3|9699.3|9711.1|9701.1|9696.9|9686.9|369
1637027400000|2021-11-16 01:50:00|9709.4|9699.4|9717.4|9707.4|9721.6|9711.6|9707.9|9697.9|389
1637027700000|2021-11-16 01:55:00|9717.1|9707.1|9727.1|9717.1|9729.4|9719.4|9715.5|9705.5|435
1637028000000|2021-11-16 02:00:00|9726.9|9716.9|9728.9|9718.9|9729.6|9719.6|9720.1|9710.1|404
1637028300000|2021-11-16 02:05:00|9729.3|9719.3|9723|9713|9732.1|9722.1|9722.9|9712.9|389
1637028600000|2021-11-16 02:10:00|9722|9712|9718.9|9708.9|9723.4|9713.4|9713.8|9703.8|386
1637028900000|2021-11-16 02:15:00|9717.9|9707.9|9712.6|9702.6|9717.9|9707.9|9712.1|9702.1|165
1637029200000|2021-11-16 02:20:00|9712.4|9702.4|9713.6|9703.6|9716.1|9706.1|9712.1|9702.1|137
1637029500000|2021-11-16 02:25:00|9713.9|9703.9|9719.9|9709.9|9720.9|9710.9|9713.4|9703.4|108
1637029800000|2021-11-16 02:30:00|9719.5|9709.5|9731.1|9721.1|9734.6|9724.6|9718.9|9708.9|343
1637030100000|2021-11-16 02:35:00|9730.4|9720.4|9740.9|9730.9|9743.3|9733.3|9726.6|9716.6|308
1637030400000|2021-11-16 02:40:00|9740.5|9730.5|9733.9|9723.9|9744.4|9734.4|9732.9|9722.9|347
1637030700000|2021-11-16 02:45:00|9734.1|9724.1|9741.1|9731.1|9745.4|9735.4|9734.1|9724.1|326
1637031000000|2021-11-16 02:50:00|9742|9732|9740.9|9730.9|9747.9|9737.9|9740.3|9730.3|294
1637031300000|2021-11-16 02:55:00|9741|9731|9736.4|9726.4|9742|9732|9732|9722|348
1637031600000|2021-11-16 03:00:00|9736.3|9726.3|9735.3|9725.3|9740|9730|9731.8|9721.8|368
1637031900000|2021-11-16 03:05:00|9735.4|9725.4|9737.8|9727.8|9739.6|9729.6|9729.9|9719.9|371
1637032200000|2021-11-16 03:10:00|9737.9|9727.9|9736.5|9726.5|9738.9|9728.9|9730.1|9720.1|429
1637032500000|2021-11-16 03:15:00|9736.6|9726.6|9738.1|9728.1|9743.9|9733.9|9736.5|9726.5|355
1637032800000|2021-11-16 03:20:00|9737.9|9727.9|9736.3|9726.3|9742.3|9732.3|9733.9|9723.9|328
1637033100000|2021-11-16 03:25:00|9735.5|9725.5|9729.1|9719.1|9735.5|9725.5|9725.5|9715.5|463
1637033400000|2021-11-16 03:30:00|9728.9|9718.9|9725.1|9715.1|9730.6|9720.6|9724.6|9714.6|96
1637033700000|2021-11-16 03:35:00|9724.9|9714.9|9721.1|9711.1|9724.9|9714.9|9717.9|9707.9|76
1637034000000|2021-11-16 03:40:00|9721.6|9711.6|9722.1|9712.1|9723.6|9713.6|9717.9|9707.9|67
1637034300000|2021-11-16 03:45:00|9722.4|9712.4|9720.5|9710.5|9722.4|9712.4|9720.1|9710.1|116
1637034600000|2021-11-16 03:50:00|9720.8|9710.8|9720.6|9710.6|9725.3|9715.3|9719.9|9709.9|52
1637034900000|2021-11-16 03:55:00|9720.4|9710.4|9717|9707|9720.4|9710.4|9716|9706|111
1637035200000|2021-11-16 04:00:00|9716.8|9706.8|9717.3|9707.3|9719.9|9709.9|9715.4|9705.4|135
1637035500000|2021-11-16 04:05:00|9717.5|9707.5|9711.9|9701.9|9717.5|9707.5|9710.4|9700.4|55
1637035800000|2021-11-16 04:10:00|9712|9702|9714.1|9704.1|9715.3|9705.3|9711.1|9701.1|92
1637036100000|2021-11-16 04:15:00|9713.9|9703.9|9711.9|9701.9|9714.4|9704.4|9710.9|9700.9|51
1637036400000|2021-11-16 04:20:00|9712|9702|9710.4|9700.4|9712.6|9702.6|9709.3|9699.3|100
1637036700000|2021-11-16 04:25:00|9709.9|9699.9|9706.1|9696.1|9710.1|9700.1|9706.1|9696.1|75
1637037000000|2021-11-16 04:30:00|9706|9696|9710.4|9700.4|9710.8|9700.8|9700.6|9690.6|80
1637037300000|2021-11-16 04:35:00|9710.1|9700.1|9710.6|9700.6|9712.3|9702.3|9707.1|9697.1|40
1637037600000|2021-11-16 04:40:00|9710.9|9700.9|9712.6|9702.6|9713.1|9703.1|9710.9|9700.9|18
1637037900000|2021-11-16 04:45:00|9712.8|9702.8|9714.4|9704.4|9715.5|9705.5|9712.8|9702.8|30
1637038200000|2021-11-16 04:50:00|9714.6|9704.6|9712.8|9702.8|9715.6|9705.6|9712.3|9702.3|33
1637038500000|2021-11-16 04:55:00|9711.8|9701.8|9713.6|9703.6|9713.6|9703.6|9710.4|9700.4|49
1637038800000|2021-11-16 05:00:00|9713.8|9703.8|9714.1|9704.1|9716.5|9706.5|9713.4|9703.4|29
1637039100000|2021-11-16 05:05:00|9714.5|9704.5|9715.1|9705.1|9715.5|9705.5|9713.6|9703.6|25
1637039400000|2021-11-16 05:10:00|9714.9|9704.9|9713.8|9703.8|9714.9|9704.9|9711.6|9701.6|24
1637039700000|2021-11-16 05:15:00|9713.4|9703.4|9712.3|9702.3|9714.3|9704.3|9711.6|9701.6|29
1637040000000|2021-11-16 05:20:00|9712.6|9702.6|9709.6|9699.6|9715|9705|9708.3|9698.3|67
1637040300000|2021-11-16 05:25:00|9709.3|9699.3|9708.3|9698.3|9711.8|9701.8|9705.8|9695.8|55
1637040600000|2021-11-16 05:30:00|9708.4|9698.4|9707.4|9697.4|9711.4|9701.4|9701.5|9691.5|296
1637040900000|2021-11-16 05:35:00|9707.1|9697.1|9693.1|9683.1|9707.4|9697.4|9691.9|9681.9|270
1637041200000|2021-11-16 05:40:00|9693.3|9683.3|9669.9|9659.9|9694.1|9684.1|9657.6|9647.6|458
1637041500000|2021-11-16 05:45:00|9669.6|9659.6|9661.8|9651.8|9672.1|9662.1|9661.3|9651.3|296
1637041800000|2021-11-16 05:50:00|9661.5|9651.5|9654.1|9644.1|9663|9653|9650.8|9640.8|375
1637042100000|2021-11-16 05:55:00|9653.6|9643.6|9653.8|9643.8|9659.1|9649.1|9649.9|9639.9|239
1637042400000|2021-11-16 06:00:00|9654.9|9644.9|9631.9|9621.9|9654.9|9644.9|9625.9|9615.9|306
1637042700000|2021-11-16 06:05:00|9631.8|9621.8|9614.6|9604.6|9631.8|9621.8|9612.1|9602.1|376
1637043000000|2021-11-16 06:10:00|9614.4|9604.4|9633.5|9623.5|9634|9624|9609|9599|370
1637043300000|2021-11-16 06:15:00|9633.4|9623.4|9631.6|9621.6|9651.1|9641.1|9629.1|9619.1|377
1637043600000|2021-11-16 06:20:00|9631.3|9621.3|9628.9|9618.9|9638.5|9628.5|9625.6|9615.6|210
1637043900000|2021-11-16 06:25:00|9628.6|9618.6|9621.9|9611.9|9631.9|9621.9|9621.9|9611.9|178
1637044200000|2021-11-16 06:30:00|9621.8|9611.8|9633.4|9623.4|9634.3|9624.3|9618.9|9608.9|203
1637044500000|2021-11-16 06:35:00|9633.1|9623.1|9618.6|9608.6|9633.1|9623.1|9617.3|9607.3|199
1637044800000|2021-11-16 06:40:00|9618.9|9608.9|9620.4|9610.4|9622|9612|9615.6|9605.6|217
1637045100000|2021-11-16 06:45:00|9619.8|9609.8|9626.4|9616.4|9627.5|9617.5|9617.1|9607.1|206
1637045400000|2021-11-16 06:50:00|9626|9616|9627.1|9617.1|9627.9|9617.9|9617.3|9607.3|197
1637045700000|2021-11-16 06:55:00|9626.9|9616.9|9617.4|9607.4|9627.1|9617.1|9616.6|9606.6|200
1637046000000|2021-11-16 07:00:00|9616.9|9606.9|9620|9610|9621.8|9611.8|9614.5|9604.5|62
1637046300000|2021-11-16 07:05:00|9620.4|9610.4|9630.4|9620.4|9630.4|9620.4|9619.4|9609.4|84
1637046600000|2021-11-16 07:10:00|9631.4|9621.4|9638.1|9628.1|9639.9|9629.9|9628.9|9618.9|75
1637046900000|2021-11-16 07:15:00|9638.3|9628.3|9633.1|9623.1|9640.5|9630.5|9632.9|9622.9|55
1637047200000|2021-11-16 07:20:00|9632.9|9622.9|9621.3|9611.3|9632.9|9622.9|9618.9|9608.9|64
1637047500000|2021-11-16 07:25:00|9621.6|9611.6|9625.1|9615.1|9625.4|9615.4|9616.9|9606.9|90
1637047800000|2021-11-16 07:30:00|9625|9615|9635.1|9625.1|9635.3|9625.3|9621.4|9611.4|109
1637048100000|2021-11-16 07:35:00|9634.5|9624.5|9633.9|9623.9|9634.5|9624.5|9629.8|9619.8|70
1637048400000|2021-11-16 07:40:00|9633.4|9623.4|9636.5|9626.5|9639.6|9629.6|9633.4|9623.4|40
1637048700000|2021-11-16 07:45:00|9636.4|9626.4|9629.6|9619.6|9636.5|9626.5|9629.6|9619.6|50
1637049000000|2021-11-16 07:50:00|9630.1|9620.1|9634.1|9624.1|9636|9626|9624.3|9614.3|68
1637049300000|2021-11-16 07:55:00|9633.9|9623.9|9642.3|9632.3|9642.4|9632.4|9631.9|9621.9|89
1637049600000|2021-11-16 08:00:00|9644.6|9634.6|9660.1|9650.1|9663.5|9653.5|9636.3|9626.3|221
1637049900000|2021-11-16 08:05:00|9659.9|9649.9|9663|9653|9663.5|9653.5|9654.3|9644.3|130
1637050200000|2021-11-16 08:10:00|9662.8|9652.8|9659.5|9649.5|9663|9653|9658.9|9648.9|78
1637050500000|2021-11-16 08:15:00|9659.6|9649.6|9661.3|9651.3|9667.1|9657.1|9656.5|9646.5|118
1637050800000|2021-11-16 08:20:00|9661.1|9651.1|9643.8|9633.8|9662.4|9652.4|9643.8|9633.8|100
1637051100000|2021-11-16 08:25:00|9643.9|9633.9|9651.9|9641.9|9657.3|9647.3|9643.9|9633.9|126
1637051400000|2021-11-16 08:30:00|9651.6|9641.6|9651|9641|9657.9|9647.9|9650.6|9640.6|106
1637051700000|2021-11-16 08:35:00|9650.9|9640.9|9653.3|9643.3|9656.5|9646.5|9646.9|9636.9|100
1637052000000|2021-11-16 08:40:00|9653.6|9643.6|9648.5|9638.5|9657.5|9647.5|9645.8|9635.8|109
1637052300000|2021-11-16 08:45:00|9648.8|9638.8|9656.9|9646.9|9660.9|9650.9|9648.8|9638.8|152
1637052600000|2021-11-16 08:50:00|9656.6|9646.6|9662.4|9652.4|9665.6|9655.6|9656.1|9646.1|115
1637052900000|2021-11-16 08:55:00|9662.3|9652.3|9657.5|9647.5|9663.8|9653.8|9657.3|9647.3|93
1637053200000|2021-11-16 09:00:00|9657.6|9647.6|9665.1|9655.1|9665.6|9655.6|9656.1|9646.1|97
1637053500000|2021-11-16 09:05:00|9664.1|9654.1|9660|9650|9665.6|9655.6|9659.5|9649.5|150
1637053800000|2021-11-16 09:10:00|9660.3|9650.3|9664.4|9654.4|9666.5|9656.5|9659.9|9649.9|166
1637054100000|2021-11-16 09:15:00|9664.8|9654.8|9660.3|9650.3|9665.9|9655.9|9658.3|9648.3|162
1637054400000|2021-11-16 09:20:00|9660.9|9650.9|9661.4|9651.4|9661.4|9651.4|9654.6|9644.6|155
1637054700000|2021-11-16 09:25:00|9661.1|9651.1|9641.8|9631.8|9661.1|9651.1|9638.9|9628.9|174
1637055000000|2021-11-16 09:30:00|9642|9632|9639.4|9629.4|9642.5|9632.5|9633.6|9623.6|159
1637055300000|2021-11-16 09:35:00|9640|9630|9631.4|9621.4|9640.4|9630.4|9628.1|9618.1|223
1637055600000|2021-11-16 09:40:00|9631.5|9621.5|9646.9|9636.9|9647|9637|9629.6|9619.6|194
1637055900000|2021-11-16 09:45:00|9646.6|9636.6|9650.9|9640.9|9652.5|9642.5|9645.3|9635.3|194
1637056200000|2021-11-16 09:50:00|9651.5|9641.5|9654.4|9644.4|9657.8|9647.8|9647.4|9637.4|188
1637056500000|2021-11-16 09:55:00|9653.3|9643.3|9659.5|9649.5|9660.4|9650.4|9652.4|9642.4|144
1637056800000|2021-11-16 10:00:00|9659.3|9649.3|9654.5|9644.5|9659.4|9649.4|9654.3|9644.3|162
1637057100000|2021-11-16 10:05:00|9654.4|9644.4|9643.6|9633.6|9654.5|9644.5|9643.1|9633.1|177
1637057400000|2021-11-16 10:10:00|9643.9|9633.9|9647.9|9637.9|9647.9|9637.9|9640.1|9630.1|119
1637057700000|2021-11-16 10:15:00|9647.6|9637.6|9639.1|9629.1|9649|9639|9635.9|9625.9|157
1637058000000|2021-11-16 10:20:00|9639.4|9629.4|9632.8|9622.8|9640.8|9630.8|9632.5|9622.5|124
1637058300000|2021-11-16 10:25:00|9632.5|9622.5|9634.5|9624.5|9635.9|9625.9|9631.4|9621.4|113
1637058600000|2021-11-16 10:30:00|9634.8|9624.8|9638.4|9628.4|9639.5|9629.5|9633|9623|185
1637058900000|2021-11-16 10:35:00|9638.1|9628.1|9637.4|9627.4|9643.3|9633.3|9635.1|9625.1|140
1637059200000|2021-11-16 10:40:00|9637.3|9627.3|9640.1|9630.1|9643|9633|9637.3|9627.3|146
1637059500000|2021-11-16 10:45:00|9639.1|9629.1|9645|9635|9646.4|9636.4|9636.1|9626.1|139
1637059800000|2021-11-16 10:50:00|9645.3|9635.3|9647.5|9637.5|9650.9|9640.9|9643.8|9633.8|104
1637060100000|2021-11-16 10:55:00|9647.4|9637.4|9650.3|9640.3|9650.3|9640.3|9645.4|9635.4|88
1637060400000|2021-11-16 11:00:00|9649.9|9639.9|9647.9|9637.9|9652.6|9642.6|9645.1|9635.1|137
1637060700000|2021-11-16 11:05:00|9648|9638|9639.6|9629.6|9650.4|9640.4|9639.4|9629.4|116
1637061000000|2021-11-16 11:10:00|9639.8|9629.8|9637.6|9627.6|9640.6|9630.6|9636.9|9626.9|91
1637061300000|2021-11-16 11:15:00|9637.9|9627.9|9642|9632|9642|9632|9637.1|9627.1|128
1637061600000|2021-11-16 11:20:00|9643.1|9633.1|9634|9624|9643.3|9633.3|9633.8|9623.8|154
1637061900000|2021-11-16 11:25:00|9633.9|9623.9|9644.8|9634.8|9645.4|9635.4|9633|9623|164
1637062200000|2021-11-16 11:30:00|9644.6|9634.6|9653.8|9643.8|9653.8|9643.8|9639.4|9629.4|158
1637062500000|2021-11-16 11:35:00|9653.4|9643.4|9648.3|9638.3|9654.9|9644.9|9648.3|9638.3|129
1637062800000|2021-11-16 11:40:00|9648.1|9638.1|9658.3|9648.3|9658.6|9648.6|9648|9638|94
1637063100000|2021-11-16 11:45:00|9658.1|9648.1|9657.6|9647.6|9665.5|9655.5|9657.1|9647.1|174
1637063400000|2021-11-16 11:50:00|9657|9647|9651.1|9641.1|9660.9|9650.9|9651.1|9641.1|148
1637063700000|2021-11-16 11:55:00|9650.9|9640.9|9653|9643|9656.5|9646.5|9649.4|9639.4|134
1637064000000|2021-11-16 12:00:00|9653.4|9643.4|9658.9|9648.9|9660.9|9650.9|9652|9642|191
1637064300000|2021-11-16 12:05:00|9658.6|9648.6|9657.8|9647.8|9660.6|9650.6|9656.1|9646.1|126
1637064600000|2021-11-16 12:10:00|9658|9648|9658.9|9648.9|9661.5|9651.5|9657.8|9647.8|89
1637064900000|2021-11-16 12:15:00|9659.1|9649.1|9655.8|9645.8|9660|9650|9655.5|9645.5|143
1637065200000|2021-11-16 12:20:00|9655.9|9645.9|9658.5|9648.5|9658.6|9648.6|9652|9642|114
1637065500000|2021-11-16 12:25:00|9658.8|9648.8|9660.8|9650.8|9661|9651|9657.5|9647.5|150
1637065800000|2021-11-16 12:30:00|9660.5|9650.5|9659.6|9649.6|9665.9|9655.9|9657.8|9647.8|204
1637066100000|2021-11-16 12:35:00|9658.6|9648.6|9657|9647|9663.4|9653.4|9654.3|9644.3|171
1637066400000|2021-11-16 12:40:00|9656.8|9646.8|9645.4|9635.4|9657.5|9647.5|9641.5|9631.5|171
1637066700000|2021-11-16 12:45:00|9644.5|9634.5|9640.9|9630.9|9646.6|9636.6|9636.9|9626.9|168
1637067000000|2021-11-16 12:50:00|9640.1|9630.1|9639.4|9629.4|9648.3|9638.3|9639.4|9629.4|180
1637067300000|2021-11-16 12:55:00|9639.3|9629.3|9648.5|9638.5|9650|9640|9636.6|9626.6|227
1637067600000|2021-11-16 13:00:00|9648.3|9638.3|9645.4|9635.4|9657|9647|9631.5|9621.5|692
1637067900000|2021-11-16 13:05:00|9644.9|9634.9|9632.6|9622.6|9646.9|9636.9|9615.5|9605.5|505
1637068200000|2021-11-16 13:10:00|9632.4|9622.4|9628.4|9618.4|9638|9628|9624.4|9614.4|474
1637068500000|2021-11-16 13:15:00|9627.8|9617.8|9621.5|9611.5|9629.4|9619.4|9618.1|9608.1|527
1637068800000|2021-11-16 13:20:00|9620.4|9610.4|9596.4|9586.4|9620.9|9610.9|9593.9|9583.9|609
1637069100000|2021-11-16 13:25:00|9597|9587|9604.9|9594.9|9608.5|9598.5|9595.9|9585.9|407
1637069400000|2021-11-16 13:30:00|9604.4|9594.4|9603.5|9593.5|9608.9|9598.9|9595.4|9585.4|507
1637069700000|2021-11-16 13:35:00|9603.4|9593.4|9610.9|9600.9|9619.5|9609.5|9602.3|9592.3|520
1637070000000|2021-11-16 13:40:00|9610.6|9600.6|9613|9603|9616.4|9606.4|9602.5|9592.5|409
1637070300000|2021-11-16 13:45:00|9613.4|9603.4|9639.4|9629.4|9644|9634|9607.5|9597.5|602
1637070600000|2021-11-16 13:50:00|9638.9|9628.9|9644.9|9634.9|9645.9|9635.9|9633.3|9623.3|534
1637070900000|2021-11-16 13:55:00|9644.8|9634.8|9647.1|9637.1|9653|9643|9636.5|9626.5|489
1637071200000|2021-11-16 14:00:00|9646.6|9636.6|9615.1|9605.1|9647.1|9637.1|9615.1|9605.1|538
1637071500000|2021-11-16 14:05:00|9615.4|9605.4|9600.5|9590.5|9620.8|9610.8|9594.8|9584.8|546
1637071800000|2021-11-16 14:10:00|9600.6|9590.6|9578|9568|9600.6|9590.6|9567.9|9557.9|548
1637072100000|2021-11-16 14:15:00|9578.1|9568.1|9563.8|9553.8|9580.4|9570.4|9560.8|9550.8|550
1637072400000|2021-11-16 14:20:00|9563.5|9553.5|9559|9549|9576.8|9566.8|9559|9549|462
1637072700000|2021-11-16 14:25:00|9559.3|9549.3|9570.5|9560.5|9572|9562|9555.3|9545.3|465
1637073000000|2021-11-16 14:30:00|9571.5|9561.5|9574|9564|9591.5|9581.5|9568.3|9558.3|532
1637073300000|2021-11-16 14:35:00|9574.5|9564.5|9556|9546|9578.8|9568.8|9555.8|9545.8|473
1637073600000|2021-11-16 14:40:00|9556.5|9546.5|9549|9539|9557.3|9547.3|9544.3|9534.3|485
1637073900000|2021-11-16 14:45:00|9549.8|9539.8|9540.3|9530.3|9553.3|9543.3|9540.3|9530.3|535
1637074200000|2021-11-16 14:50:00|9540.5|9530.5|9540.3|9530.3|9542|9532|9528.3|9518.3|534
1637074500000|2021-11-16 14:55:00|9539.8|9529.8|9541.8|9531.8|9550|9540|9536|9526|480
1637074800000|2021-11-16 15:00:00|9541.5|9531.5|9520.3|9510.3|9541.5|9531.5|9519.5|9509.5|475
1637075100000|2021-11-16 15:05:00|9520.8|9510.8|9520|9510|9530|9520|9514.3|9504.3|420
1637075400000|2021-11-16 15:10:00|9521|9511|9526.5|9516.5|9530.3|9520.3|9515.3|9505.3|466
1637075700000|2021-11-16 15:15:00|9526.8|9516.8|9539|9529|9544.5|9534.5|9526.3|9516.3|420
1637076000000|2021-11-16 15:20:00|9538.5|9528.5|9533.5|9523.5|9539|9529|9529.5|9519.5|358
1637076300000|2021-11-16 15:25:00|9533.3|9523.3|9520.8|9510.8|9536.3|9526.3|9520.5|9510.5|243
1637076600000|2021-11-16 15:30:00|9521|9511|9519.3|9509.3|9524.5|9514.5|9513.5|9503.5|311
1637076900000|2021-11-16 15:35:00|9519.5|9509.5|9516.8|9506.8|9526.5|9516.5|9516.8|9506.8|243
1637077200000|2021-11-16 15:40:00|9516.5|9506.5|9520|9510|9525|9515|9513.3|9503.3|239
1637077500000|2021-11-16 15:45:00|9520.3|9510.3|9528.5|9518.5|9533|9523|9520|9510|281
1637077800000|2021-11-16 15:50:00|9529.8|9519.8|9530|9520|9534.8|9524.8|9527.3|9517.3|297
1637078100000|2021-11-16 15:55:00|9530.3|9520.3|9544.3|9534.3|9544.8|9534.8|9528.5|9518.5|369
1637078400000|2021-11-16 16:00:00|9545.3|9535.3|9562.5|9552.5|9562.5|9552.5|9543|9533|271
1637078700000|2021-11-16 16:05:00|9562.8|9552.8|9563|9553|9564.3|9554.3|9552.3|9542.3|275
1637079000000|2021-11-16 16:10:00|9562.5|9552.5|9556|9546|9563.5|9553.5|9555.3|9545.3|199
1637079300000|2021-11-16 16:15:00|9555.8|9545.8|9545.5|9535.5|9559.8|9549.8|9545.5|9535.5|330
1637079600000|2021-11-16 16:20:00|9545.8|9535.8|9543|9533|9549.5|9539.5|9542.3|9532.3|250
1637079900000|2021-11-16 16:25:00|9542.8|9532.8|9533.3|9523.3|9544.5|9534.5|9528|9518|333
1637080200000|2021-11-16 16:30:00|9533.8|9523.8|9531.3|9521.3|9537.3|9527.3|9523.5|9513.5|343
1637080500000|2021-11-16 16:35:00|9530.3|9520.3|9539.3|9529.3|9540.5|9530.5|9529.3|9519.3|183
1637080800000|2021-11-16 16:40:00|9539.5|9529.5|9558.3|9548.3|9560|9550|9536.8|9526.8|270
1637081100000|2021-11-16 16:45:00|9558|9548|9568.3|9558.3|9571.5|9561.5|9556.5|9546.5|281
1637081400000|2021-11-16 16:50:00|9568|9558|9566.3|9556.3|9570.3|9560.3|9566.3|9556.3|145
1637081700000|2021-11-16 16:55:00|9565.8|9555.8|9554.3|9544.3|9568|9558|9548.8|9538.8|204
1637082000000|2021-11-16 17:00:00|9553.5|9543.5|9546.5|9536.5|9556.3|9546.3|9545.5|9535.5|169
1637082300000|2021-11-16 17:05:00|9546.8|9536.8|9542|9532|9546.8|9536.8|9541.3|9531.3|39
1637082600000|2021-11-16 17:10:00|9541.8|9531.8|9548|9538|9551.4|9541.4|9540.5|9530.5|131
1637082900000|2021-11-16 17:15:00|9548.3|9538.3|9547.5|9537.5|9551.3|9541.3|9542.8|9532.8|156
1637083200000|2021-11-16 17:20:00|9547.3|9537.3|9552.8|9542.8|9552.8|9542.8|9544.8|9534.8|163
1637083500000|2021-11-16 17:25:00|9553|9543|9553.5|9543.5|9553.8|9543.8|9547.8|9537.8|141
1637083800000|2021-11-16 17:30:00|9553.8|9543.8|9555.3|9545.3|9555.5|9545.5|9550.3|9540.3|112
1637084100000|2021-11-16 17:35:00|9555.5|9545.5|9560|9550|9560.8|9550.8|9554.5|9544.5|117
1637084400000|2021-11-16 17:40:00|9560.5|9550.5|9558.8|9548.8|9560.5|9550.5|9553.5|9543.5|163
1637084700000|2021-11-16 17:45:00|9558.5|9548.5|9557.3|9547.3|9560.3|9550.3|9553.8|9543.8|149
1637085000000|2021-11-16 17:50:00|9557|9547|9558.5|9548.5|9559.5|9549.5|9555|9545|205
1637085300000|2021-11-16 17:55:00|9558.3|9548.3|9563.4|9553.4|9563.6|9553.6|9557.9|9547.9|209
1637110800000|2021-11-17 01:00:00|9561.4|9551.4|9566.5|9556.5|9566.5|9556.5|9560|9550|45
1637111100000|2021-11-17 01:05:00|9565.6|9555.6|9546.8|9536.8|9566.5|9556.5|9544.8|9534.8|371
1637111400000|2021-11-17 01:10:00|9547|9537|9551.9|9541.9|9553|9543|9519.8|9509.8|557
1637111700000|2021-11-17 01:15:00|9552.6|9542.6|9556.6|9546.6|9558.6|9548.6|9542.1|9532.1|511
1637112000000|2021-11-17 01:20:00|9557.4|9547.4|9561.4|9551.4|9561.4|9551.4|9548.5|9538.5|323
1637112300000|2021-11-17 01:25:00|9561.6|9551.6|9561.6|9551.6|9561.9|9551.9|9553.1|9543.1|368
1637112600000|2021-11-17 01:30:00|9561.3|9551.3|9559|9549|9564.3|9554.3|9557.3|9547.3|322
1637112900000|2021-11-17 01:35:00|9559.3|9549.3|9562.8|9552.8|9564|9554|9556.8|9546.8|271
1637113200000|2021-11-17 01:40:00|9562.5|9552.5|9555.3|9545.3|9565.5|9555.5|9549|9539|371
1637113500000|2021-11-17 01:45:00|9554.9|9544.9|9562.1|9552.1|9564.5|9554.5|9554.6|9544.6|320
1637113800000|2021-11-17 01:50:00|9561|9551|9564.3|9554.3|9566.9|9556.9|9560.6|9550.6|320
1637114100000|2021-11-17 01:55:00|9564|9554|9561|9551|9568.3|9558.3|9559.6|9549.6|330
1637114400000|2021-11-17 02:00:00|9560.8|9550.8|9557.1|9547.1|9561.6|9551.6|9554|9544|286
1637114700000|2021-11-17 02:05:00|9557|9547|9571.4|9561.4|9571.4|9561.4|9554.3|9544.3|264
1637115000000|2021-11-17 02:10:00|9570.6|9560.6|9582.4|9572.4|9583.8|9573.8|9568|9558|362
1637115300000|2021-11-17 02:15:00|9582|9572|9578.9|9568.9|9584|9574|9578|9568|100
1637115600000|2021-11-17 02:20:00|9579.1|9569.1|9578.8|9568.8|9581.5|9571.5|9576.4|9566.4|77
1637115900000|2021-11-17 02:25:00|9578.3|9568.3|9579|9569|9580.6|9570.6|9578|9568|72
1637116200000|2021-11-17 02:30:00|9579.3|9569.3|9584.3|9574.3|9585.4|9575.4|9578.9|9568.9|289
1637116500000|2021-11-17 02:35:00|9584.5|9574.5|9584.4|9574.4|9588.9|9578.9|9580.9|9570.9|275
1637116800000|2021-11-17 02:40:00|9585|9575|9592.5|9582.5|9593.1|9583.1|9585|9575|253
1637117100000|2021-11-17 02:45:00|9592.1|9582.1|9582|9572|9594|9584|9580.9|9570.9|336
1637117400000|2021-11-17 02:50:00|9581.8|9571.8|9585.3|9575.3|9588.1|9578.1|9578.9|9568.9|378
1637117700000|2021-11-17 02:55:00|9585.5|9575.5|9590.6|9580.6|9592|9582|9584.5|9574.5|287
1637118000000|2021-11-17 03:00:00|9590.5|9580.5|9590|9580|9594|9584|9588.5|9578.5|378
1637118300000|2021-11-17 03:05:00|9590.9|9580.9|9586.4|9576.4|9592.6|9582.6|9583|9573|410
1637118600000|2021-11-17 03:10:00|9585.8|9575.8|9583.4|9573.4|9587.6|9577.6|9579.3|9569.3|298
1637118900000|2021-11-17 03:15:00|9583.8|9573.8|9579.8|9569.8|9590.8|9580.8|9578.8|9568.8|304
1637119200000|2021-11-17 03:20:00|9580.1|9570.1|9571.3|9561.3|9581.9|9571.9|9568.1|9558.1|340
1637119500000|2021-11-17 03:25:00|9571|9561|9572.8|9562.8|9577.4|9567.4|9570.4|9560.4|279
1637119800000|2021-11-17 03:30:00|9573|9563|9577.6|9567.6|9578|9568|9573|9563|118
1637120100000|2021-11-17 03:35:00|9576.6|9566.6|9574.1|9564.1|9576.9|9566.9|9571.1|9561.1|97
1637120400000|2021-11-17 03:40:00|9574.4|9564.4|9564.9|9554.9|9575.8|9565.8|9555.5|9545.5|303
1637120700000|2021-11-17 03:45:00|9565.1|9555.1|9563.8|9553.8|9566.1|9556.1|9557.6|9547.6|195
1637121000000|2021-11-17 03:50:00|9563.5|9553.5|9564.8|9554.8|9565.1|9555.1|9561.3|9551.3|95
1637121300000|2021-11-17 03:55:00|9564.5|9554.5|9554.6|9544.6|9564.5|9554.5|9551.4|9541.4|134
1637121600000|2021-11-17 04:00:00|9554.3|9544.3|9549.5|9539.5|9558|9548|9549.5|9539.5|157
1637121900000|2021-11-17 04:05:00|9549.1|9539.1|9549.3|9539.3|9552.3|9542.3|9546.1|9536.1|139
1637122200000|2021-11-17 04:10:00|9549.6|9539.6|9552.1|9542.1|9552.5|9542.5|9549.5|9539.5|140
1637122500000|2021-11-17 04:15:00|9552.4|9542.4|9558.9|9548.9|9560|9550|9551|9541|157
1637122800000|2021-11-17 04:20:00|9558.6|9548.6|9556.5|9546.5|9558.9|9548.9|9553.6|9543.6|104
1637123100000|2021-11-17 04:25:00|9556.1|9546.1|9556.5|9546.5|9558|9548|9554.4|9544.4|85
1637123400000|2021-11-17 04:30:00|9556.3|9546.3|9557|9547|9559.5|9549.5|9552.3|9542.3|116
1637123700000|2021-11-17 04:35:00|9556.8|9546.8|9558.5|9548.5|9559.4|9549.4|9554.5|9544.5|101
1637124000000|2021-11-17 04:40:00|9558.1|9548.1|9559.8|9549.8|9560.1|9550.1|9557.3|9547.3|105
1637124300000|2021-11-17 04:45:00|9559.5|9549.5|9560.5|9550.5|9561.1|9551.1|9558.1|9548.1|82
1637124600000|2021-11-17 04:50:00|9560.8|9550.8|9558.1|9548.1|9560.8|9550.8|9556|9546|71
1637124900000|2021-11-17 04:55:00|9558.4|9548.4|9557.8|9547.8|9558.4|9548.4|9552.5|9542.5|98
1637125200000|2021-11-17 05:00:00|9557.9|9547.9|9556|9546|9562.1|9552.1|9554.9|9544.9|100
1637125500000|2021-11-17 05:05:00|9556.3|9546.3|9559.1|9549.1|9559.3|9549.3|9553|9543|99
1637125800000|2021-11-17 05:10:00|9559.4|9549.4|9560.4|9550.4|9561.1|9551.1|9556.8|9546.8|70
1637126100000|2021-11-17 05:15:00|9560.6|9550.6|9557.9|9547.9|9561.1|9551.1|9557.6|9547.6|65
1637126400000|2021-11-17 05:20:00|9557.5|9547.5|9559|9549|9561.6|9551.6|9556.8|9546.8|77
1637126700000|2021-11-17 05:25:00|9558.3|9548.3|9561.6|9551.6|9562.3|9552.3|9557.8|9547.8|58
1637127000000|2021-11-17 05:30:00|9561.9|9551.9|9587.1|9577.1|9590.8|9580.8|9561.9|9551.9|529
1637127300000|2021-11-17 05:35:00|9586.4|9576.4|9584.8|9574.8|9590.1|9580.1|9582|9572|350
1637127600000|2021-11-17 05:40:00|9585|9575|9567.4|9557.4|9585.5|9575.5|9564.8|9554.8|375
1637127900000|2021-11-17 05:45:00|9568.8|9558.8|9550.6|9540.6|9568.8|9558.8|9550.6|9540.6|372
1637128200000|2021-11-17 05:50:00|9550.1|9540.1|9543.8|9533.8|9550.1|9540.1|9539.3|9529.3|387
1637128500000|2021-11-17 05:55:00|9544|9534|9547.1|9537.1|9551.3|9541.3|9543.4|9533.4|333
1637128800000|2021-11-17 06:00:00|9547.6|9537.6|9544.1|9534.1|9552.3|9542.3|9541|9531|358
1637129100000|2021-11-17 06:05:00|9544.4|9534.4|9539.9|9529.9|9545.1|9535.1|9539.1|9529.1|270
1637129400000|2021-11-17 06:10:00|9540.1|9530.1|9543.4|9533.4|9546|9536|9539.6|9529.6|300
1637129700000|2021-11-17 06:15:00|9543.3|9533.3|9550.3|9540.3|9552|9542|9540.1|9530.1|337
1637130000000|2021-11-17 06:20:00|9550|9540|9553.8|9543.8|9558.8|9548.8|9549.3|9539.3|332
1637130300000|2021-11-17 06:25:00|9552.9|9542.9|9554.5|9544.5|9556.8|9546.8|9547.3|9537.3|344
1637130600000|2021-11-17 06:30:00|9554.8|9544.8|9562|9552|9563|9553|9552.5|9542.5|249
1637130900000|2021-11-17 06:35:00|9562.4|9552.4|9562.3|9552.3|9568.9|9558.9|9560.8|9550.8|387
1637131200000|2021-11-17 06:40:00|9562.5|9552.5|9566.3|9556.3|9566.8|9556.8|9558.5|9548.5|297
1637131500000|2021-11-17 06:45:00|9565.6|9555.6|9570.3|9560.3|9578.5|9568.5|9565.6|9555.6|403
1637131800000|2021-11-17 06:50:00|9570|9560|9563.8|9553.8|9572|9562|9562.5|9552.5|377
1637132100000|2021-11-17 06:55:00|9563.5|9553.5|9560.5|9550.5|9564.3|9554.3|9558.8|9548.8|392
1637132400000|2021-11-17 07:00:00|9560.9|9550.9|9559.8|9549.8|9567|9557|9558.3|9548.3|237
1637132700000|2021-11-17 07:05:00|9558.8|9548.8|9562.8|9552.8|9563.5|9553.5|9556.6|9546.6|166
1637133000000|2021-11-17 07:10:00|9563|9553|9567.5|9557.5|9567.5|9557.5|9562.3|9552.3|131
1637133300000|2021-11-17 07:15:00|9567.3|9557.3|9571|9561|9571.6|9561.6|9567|9557|203
1637133600000|2021-11-17 07:20:00|9570.6|9560.6|9573.1|9563.1|9573.5|9563.5|9566.9|9556.9|113
1637133900000|2021-11-17 07:25:00|9572.9|9562.9|9572.9|9562.9|9574.9|9564.9|9568.8|9558.8|114
1637134200000|2021-11-17 07:30:00|9572.5|9562.5|9570.6|9560.6|9575.1|9565.1|9568.8|9558.8|116
1637134500000|2021-11-17 07:35:00|9569.5|9559.5|9565.6|9555.6|9571|9561|9562.5|9552.5|133
1637134800000|2021-11-17 07:40:00|9565.8|9555.8|9555.6|9545.6|9567|9557|9555.3|9545.3|147
1637135100000|2021-11-17 07:45:00|9555.4|9545.4|9552.6|9542.6|9555.4|9545.4|9549|9539|95
1637135400000|2021-11-17 07:50:00|9553.4|9543.4|9554|9544|9554.6|9544.6|9548.3|9538.3|134
1637135700000|2021-11-17 07:55:00|9554.4|9544.4|9570.5|9560.5|9571.5|9561.5|9552.8|9542.8|200
1637136000000|2021-11-17 08:00:00|9571.4|9561.4|9542.3|9532.3|9573.5|9563.5|9530.8|9520.8|231
1637136300000|2021-11-17 08:05:00|9542.5|9532.5|9544|9534|9551|9541|9541|9531|144
1637136600000|2021-11-17 08:10:00|9543.8|9533.8|9540.5|9530.5|9549.3|9539.3|9539|9529|187
1637136900000|2021-11-17 08:15:00|9539.8|9529.8|9538|9528|9540.5|9530.5|9532|9522|100
1637137200000|2021-11-17 08:20:00|9538.3|9528.3|9537.3|9527.3|9544|9534|9534.5|9524.5|178
1637137500000|2021-11-17 08:25:00|9537|9527|9537.5|9527.5|9540.3|9530.3|9532.3|9522.3|157
1637137800000|2021-11-17 08:30:00|9537.8|9527.8|9536.8|9526.8|9539.3|9529.3|9529.5|9519.5|187
1637138100000|2021-11-17 08:35:00|9536.5|9526.5|9538|9528|9540.3|9530.3|9530.3|9520.3|187
1637138400000|2021-11-17 08:40:00|9538.3|9528.3|9522.8|9512.8|9538.3|9528.3|9522.8|9512.8|117
1637138700000|2021-11-17 08:45:00|9522.5|9512.5|9513.8|9503.8|9524|9514|9512.5|9502.5|134
1637139000000|2021-11-17 08:50:00|9514|9504|9501.3|9491.3|9515.5|9505.5|9494.5|9484.5|195
1637139300000|2021-11-17 08:55:00|9502.8|9492.8|9512.5|9502.5|9512.8|9502.8|9499.5|9489.5|184
1637139600000|2021-11-17 09:00:00|9512.8|9502.8|9496.5|9486.5|9515|9505|9482.3|9472.3|295
1637139900000|2021-11-17 09:05:00|9496.8|9486.8|9499.5|9489.5|9506.3|9496.3|9495.5|9485.5|163
1637140200000|2021-11-17 09:10:00|9499.8|9489.8|9486.8|9476.8|9499.8|9489.8|9474.8|9464.8|257
1637140500000|2021-11-17 09:15:00|9487|9477|9489|9479|9489|9479|9480.5|9470.5|190
1637140800000|2021-11-17 09:20:00|9489.3|9479.3|9472.8|9462.8|9489.5|9479.5|9471.5|9461.5|201
1637141100000|2021-11-17 09:25:00|9471.3|9461.3|9474|9464|9478|9468|9467.5|9457.5|186
1637141400000|2021-11-17 09:30:00|9475|9465|9453|9443|9476|9466|9449|9439|179
1637141700000|2021-11-17 09:35:00|9452.8|9442.8|9442|9432|9459.8|9449.8|9441.5|9431.5|194
1637142000000|2021-11-17 09:40:00|9442.3|9432.3|9446|9436|9449.8|9439.8|9441.5|9431.5|156
1637142300000|2021-11-17 09:45:00|9446.3|9436.3|9439|9429|9447|9437|9431|9421|156
1637142600000|2021-11-17 09:50:00|9438.8|9428.8|9436.8|9426.8|9444|9434|9434.3|9424.3|180
1637142900000|2021-11-17 09:55:00|9437|9427|9439.3|9429.3|9439.5|9429.5|9434|9424|150
1637143200000|2021-11-17 10:00:00|9439|9429|9442.8|9432.8|9443.5|9433.5|9434.5|9424.5|173
1637143500000|2021-11-17 10:05:00|9443.8|9433.8|9447.8|9437.8|9449|9439|9439.5|9429.5|123
1637143800000|2021-11-17 10:10:00|9447.5|9437.5|9439.3|9429.3|9451|9441|9438.8|9428.8|152
1637144100000|2021-11-17 10:15:00|9439.8|9429.8|9439|9429|9444.8|9434.8|9427|9417|206
1637144400000|2021-11-17 10:20:00|9438.8|9428.8|9436|9426|9438.8|9428.8|9432.8|9422.8|179
1637144700000|2021-11-17 10:25:00|9435.5|9425.5|9428.3|9418.3|9437|9427|9421.5|9411.5|194
1637145000000|2021-11-17 10:30:00|9428.5|9418.5|9421|9411|9429.3|9419.3|9420.8|9410.8|168
1637145300000|2021-11-17 10:35:00|9420.8|9410.8|9419.5|9409.5|9421.3|9411.3|9396.8|9386.8|298
1637145600000|2021-11-17 10:40:00|9419.3|9409.3|9399.5|9389.5|9419.3|9409.3|9399.3|9389.3|171
1637145900000|2021-11-17 10:45:00|9399.8|9389.8|9410.5|9400.5|9413|9403|9399.8|9389.8|220
1637146200000|2021-11-17 10:50:00|9410.3|9400.3|9429.8|9419.8|9431.5|9421.5|9410.3|9400.3|231
1637146500000|2021-11-17 10:55:00|9429.5|9419.5|9432.8|9422.8|9434.5|9424.5|9423.3|9413.3|190
1637146800000|2021-11-17 11:00:00|9432.5|9422.5|9445.5|9435.5|9446.3|9436.3|9430.3|9420.3|177
1637147100000|2021-11-17 11:05:00|9445.3|9435.3|9447.5|9437.5|9447.8|9437.8|9436.8|9426.8|135
1637147400000|2021-11-17 11:10:00|9447.3|9437.3|9450|9440|9450.3|9440.3|9442.8|9432.8|127
1637147700000|2021-11-17 11:15:00|9449.8|9439.8|9442.8|9432.8|9452.5|9442.5|9442.8|9432.8|102
1637148000000|2021-11-17 11:20:00|9442.5|9432.5|9448.8|9438.8|9449.8|9439.8|9438.3|9428.3|169
1637148300000|2021-11-17 11:25:00|9449|9439|9461.5|9451.5|9463.8|9453.8|9449|9439|111
1637148600000|2021-11-17 11:30:00|9461.3|9451.3|9451.3|9441.3|9462.5|9452.5|9450.5|9440.5|128
1637148900000|2021-11-17 11:35:00|9451.5|9441.5|9454.8|9444.8|9458.8|9448.8|9449.5|9439.5|143
1637149200000|2021-11-17 11:40:00|9455|9445|9461|9451|9469.3|9459.3|9455|9445|179
1637149500000|2021-11-17 11:45:00|9461.8|9451.8|9468.3|9458.3|9468.8|9458.8|9457.8|9447.8|206
1637149800000|2021-11-17 11:50:00|9468.5|9458.5|9476.5|9466.5|9479.5|9469.5|9468.5|9458.5|180
1637150100000|2021-11-17 11:55:00|9476.8|9466.8|9478.8|9468.8|9479.5|9469.5|9474.3|9464.3|166
1637150400000|2021-11-17 12:00:00|9478|9468|9477|9467|9487.3|9477.3|9475.3|9465.3|235
1637150700000|2021-11-17 12:05:00|9477.3|9467.3|9470.8|9460.8|9477.5|9467.5|9467.3|9457.3|187
1637151000000|2021-11-17 12:10:00|9470.5|9460.5|9469.8|9459.8|9471.1|9461.1|9466.5|9456.5|161
1637151300000|2021-11-17 12:15:00|9467.5|9457.5|9470.8|9460.8|9472|9462|9462.3|9452.3|192
1637151600000|2021-11-17 12:20:00|9471|9461|9466|9456|9471.8|9461.8|9464.8|9454.8|178
1637151900000|2021-11-17 12:25:00|9466.3|9456.3|9463.3|9453.3|9469.5|9459.5|9457.3|9447.3|180
1637152200000|2021-11-17 12:30:00|9463|9453|9488.6|9478.6|9488.6|9478.6|9461.5|9451.5|240
1637152500000|2021-11-17 12:35:00|9488.8|9478.8|9489.5|9479.5|9492|9482|9484.5|9474.5|178
1637152800000|2021-11-17 12:40:00|9490|9480|9498|9488|9498|9488|9487.3|9477.3|132
1637153100000|2021-11-17 12:45:00|9497.5|9487.5|9489|9479|9500.5|9490.5|9489|9479|156
1637153400000|2021-11-17 12:50:00|9488.8|9478.8|9493.5|9483.5|9495.5|9485.5|9486|9476|210
1637153700000|2021-11-17 12:55:00|9493.8|9483.8|9494|9484|9497.5|9487.5|9490.5|9480.5|268
1637154000000|2021-11-17 13:00:00|9494.8|9484.8|9509.8|9499.8|9520|9510|9494.3|9484.3|727
1637154300000|2021-11-17 13:05:00|9512.3|9502.3|9509.3|9499.3|9523.5|9513.5|9500.5|9490.5|578
1637154600000|2021-11-17 13:10:00|9511|9501|9516.3|9506.3|9527|9517|9504.8|9494.8|544
1637154900000|2021-11-17 13:15:00|9515.8|9505.8|9511.5|9501.5|9521.3|9511.3|9507.5|9497.5|472
1637155200000|2021-11-17 13:20:00|9511.8|9501.8|9518.3|9508.3|9518.5|9508.5|9511.5|9501.5|266
1637155500000|2021-11-17 13:25:00|9518.5|9508.5|9546.3|9536.3|9547|9537|9518.5|9508.5|509
1637155800000|2021-11-17 13:30:00|9545.3|9535.3|9532.5|9522.5|9547|9537|9531|9521|513
1637156100000|2021-11-17 13:35:00|9532|9522|9506|9496|9532.8|9522.8|9503.8|9493.8|505
1637156400000|2021-11-17 13:40:00|9506.5|9496.5|9511.5|9501.5|9511.5|9501.5|9501.5|9491.5|327
1637156700000|2021-11-17 13:45:00|9511.3|9501.3|9491.8|9481.8|9513|9503|9490|9480|459
1637157000000|2021-11-17 13:50:00|9491.5|9481.5|9482|9472|9496.5|9486.5|9478.3|9468.3|405
1637157300000|2021-11-17 13:55:00|9482.3|9472.3|9483.3|9473.3|9493.8|9483.8|9481.5|9471.5|414
1637157600000|2021-11-17 14:00:00|9483.8|9473.8|9463|9453|9492.5|9482.5|9461.8|9451.8|420
1637157900000|2021-11-17 14:05:00|9464|9454|9466.5|9456.5|9469.3|9459.3|9459|9449|393
1637158200000|2021-11-17 14:10:00|9465.8|9455.8|9453.3|9443.3|9467|9457|9446|9436|306
1637158500000|2021-11-17 14:15:00|9453|9443|9442|9432|9453|9443|9435.3|9425.3|339
1637158800000|2021-11-17 14:20:00|9441.8|9431.8|9452.3|9442.3|9453.8|9443.8|9440.8|9430.8|436
1637159100000|2021-11-17 14:25:00|9452|9442|9432|9422|9455.3|9445.3|9431.3|9421.3|353
1637159400000|2021-11-17 14:30:00|9431.8|9421.8|9426.3|9416.3|9436.8|9426.8|9418.3|9408.3|556
1637159700000|2021-11-17 14:35:00|9426.5|9416.5|9437.3|9427.3|9438.3|9428.3|9423.3|9413.3|444
1637160000000|2021-11-17 14:40:00|9436.3|9426.3|9456.5|9446.5|9459.3|9449.3|9434.8|9424.8|607
1637160300000|2021-11-17 14:45:00|9456|9446|9463.3|9453.3|9471.5|9461.5|9451.5|9441.5|586
1637160600000|2021-11-17 14:50:00|9462.8|9452.8|9451.8|9441.8|9466.3|9456.3|9443.5|9433.5|541
1637160900000|2021-11-17 14:55:00|9451.3|9441.3|9453.8|9443.8|9456.8|9446.8|9445.5|9435.5|492
1637161200000|2021-11-17 15:00:00|9453.3|9443.3|9468.5|9458.5|9469.5|9459.5|9433|9423|447
1637161500000|2021-11-17 15:05:00|9468.3|9458.3|9461.5|9451.5|9472.8|9462.8|9455.3|9445.3|314
1637161800000|2021-11-17 15:10:00|9461.8|9451.8|9453.3|9443.3|9466.8|9456.8|9451.3|9441.3|272
1637162100000|2021-11-17 15:15:00|9452.8|9442.8|9448.3|9438.3|9453|9443|9442.5|9432.5|343
1637162400000|2021-11-17 15:20:00|9448.5|9438.5|9445.8|9435.8|9450|9440|9439.5|9429.5|218
1637162700000|2021-11-17 15:25:00|9446.8|9436.8|9443|9433|9457.3|9447.3|9441.8|9431.8|272
1637163000000|2021-11-17 15:30:00|9448.3|9438.3|9447.3|9437.3|9453.8|9443.8|9445.5|9435.5|353
1637163300000|2021-11-17 15:35:00|9447|9437|9430.3|9420.3|9447|9437|9429.3|9419.3|267
1637163600000|2021-11-17 15:40:00|9430|9420|9432.3|9422.3|9436.5|9426.5|9426.5|9416.5|260
1637163900000|2021-11-17 15:45:00|9432.5|9422.5|9426.5|9416.5|9435.3|9425.3|9424|9414|319
1637164200000|2021-11-17 15:50:00|9426.8|9416.8|9432.5|9422.5|9435|9425|9423.8|9413.8|347
1637164500000|2021-11-17 15:55:00|9432.8|9422.8|9438|9428|9439.8|9429.8|9425.8|9415.8|327
1637164800000|2021-11-17 16:00:00|9438.8|9428.8|9440.3|9430.3|9446.3|9436.3|9436.3|9426.3|376
1637165100000|2021-11-17 16:05:00|9440.5|9430.5|9431.3|9421.3|9442.3|9432.3|9431|9421|297
1637165400000|2021-11-17 16:10:00|9431.5|9421.5|9425.8|9415.8|9440.5|9430.5|9421.3|9411.3|312
1637165700000|2021-11-17 16:15:00|9426|9416|9423|9413|9428|9418|9418.3|9408.3|253
1637166000000|2021-11-17 16:20:00|9422.8|9412.8|9413.8|9403.8|9427.8|9417.8|9413.8|9403.8|247
1637166300000|2021-11-17 16:25:00|9414|9404|9418.3|9408.3|9420.3|9410.3|9412.8|9402.8|271
1637166600000|2021-11-17 16:30:00|9418|9408|9412.3|9402.3|9420.3|9410.3|9411.8|9401.8|249
1637166900000|2021-11-17 16:35:00|9412.5|9402.5|9416|9406|9420.4|9410.4|9409.8|9399.8|314
1637167200000|2021-11-17 16:40:00|9415.5|9405.5|9415.3|9405.3|9420.3|9410.3|9413.6|9403.6|350
1637167500000|2021-11-17 16:45:00|9415|9405|9412|9402|9418.5|9408.5|9406.5|9396.5|245
1637167800000|2021-11-17 16:50:00|9411.8|9401.8|9418.5|9408.5|9418.8|9408.8|9410|9400|242
1637168100000|2021-11-17 16:55:00|9418.3|9408.3|9433.8|9423.8|9437.3|9427.3|9416.3|9406.3|463
1637168400000|2021-11-17 17:00:00|9433.3|9423.3|9423.8|9413.8|9435|9425|9419.5|9409.5|224
1637168700000|2021-11-17 17:05:00|9423.3|9413.3|9415|9405|9423.8|9413.8|9409.5|9399.5|185
1637169000000|2021-11-17 17:10:00|9415.3|9405.3|9418|9408|9419.5|9409.5|9413.9|9403.9|159
1637169300000|2021-11-17 17:15:00|9418.3|9408.3|9415.8|9405.8|9422.3|9412.3|9414.5|9404.5|155
1637169600000|2021-11-17 17:20:00|9415|9405|9409|9399|9416|9406|9408|9398|139
1637169900000|2021-11-17 17:25:00|9409.3|9399.3|9412|9402|9414.5|9404.5|9408.3|9398.3|156
1637170200000|2021-11-17 17:30:00|9412.3|9402.3|9414|9404|9414.5|9404.5|9405.3|9395.3|235
1637170500000|2021-11-17 17:35:00|9413.8|9403.8|9419.3|9409.3|9419.5|9409.5|9413.3|9403.3|197
1637170800000|2021-11-17 17:40:00|9418.8|9408.8|9415.3|9405.3|9418.8|9408.8|9414.3|9404.3|198
1637171100000|2021-11-17 17:45:00|9415.5|9405.5|9408|9398|9415.8|9405.8|9408|9398|213
1637171400000|2021-11-17 17:50:00|9408.3|9398.3|9405|9395|9409.8|9399.8|9400.8|9390.8|209
1637171700000|2021-11-17 17:55:00|9404.8|9394.8|9394.1|9384.1|9404.8|9394.8|9390.1|9380.1|230
1637197200000|2021-11-18 01:00:00|9372.5|9362.5|9396.4|9386.4|9398|9388|9372.5|9362.5|163
1637197500000|2021-11-18 01:05:00|9395.6|9385.6|9397.5|9387.5|9398.1|9388.1|9391|9381|413
1637197800000|2021-11-18 01:10:00|9397.8|9387.8|9416.1|9406.1|9417.8|9407.8|9397|9387|352
1637198100000|2021-11-18 01:15:00|9415.5|9405.5|9406.9|9396.9|9416.8|9406.8|9397.8|9387.8|367
1637198400000|2021-11-18 01:20:00|9407|9397|9412.8|9402.8|9423.8|9413.8|9405.1|9395.1|317
1637198700000|2021-11-18 01:25:00|9413|9403|9408.1|9398.1|9415.1|9405.1|9405.1|9395.1|414
1637199000000|2021-11-18 01:30:00|9408.5|9398.5|9397.6|9387.6|9410.9|9400.9|9397.3|9387.3|381
1637199300000|2021-11-18 01:35:00|9397.3|9387.3|9391.5|9381.5|9400.9|9390.9|9378.1|9368.1|452
1637199600000|2021-11-18 01:40:00|9391.1|9381.1|9388|9378|9397.8|9387.8|9383.6|9373.6|483
1637199900000|2021-11-18 01:45:00|9387.4|9377.4|9377.8|9367.8|9393.9|9383.9|9376.1|9366.1|369
1637200200000|2021-11-18 01:50:00|9377.4|9367.4|9364.1|9354.1|9379.6|9369.6|9357|9347|378
1637200500000|2021-11-18 01:55:00|9364.5|9354.5|9384.8|9374.8|9388.8|9378.8|9363.9|9353.9|348
1637200800000|2021-11-18 02:00:00|9385|9375|9398.3|9388.3|9400.4|9390.4|9381.9|9371.9|330
1637201100000|2021-11-18 02:05:00|9398.4|9388.4|9392|9382|9399|9389|9386|9376|424
1637201400000|2021-11-18 02:10:00|9392.3|9382.3|9385.5|9375.5|9393.4|9383.4|9375.8|9365.8|406
1637201700000|2021-11-18 02:15:00|9385.3|9375.3|9383.1|9373.1|9386.6|9376.6|9374.5|9364.5|123
1637202000000|2021-11-18 02:20:00|9382.9|9372.9|9383.6|9373.6|9383.9|9373.9|9375.3|9365.3|91
1637202300000|2021-11-18 02:25:00|9383.4|9373.4|9378.5|9368.5|9383.5|9373.5|9375.6|9365.6|76
1637202600000|2021-11-18 02:30:00|9378.9|9368.9|9373.5|9363.5|9386.6|9376.6|9373.1|9363.1|398
1637202900000|2021-11-18 02:35:00|9374.3|9364.3|9376.6|9366.6|9380|9370|9369.8|9359.8|322
1637203200000|2021-11-18 02:40:00|9376.9|9366.9|9354|9344|9377|9367|9351.8|9341.8|440
1637203500000|2021-11-18 02:45:00|9354.3|9344.3|9356.5|9346.5|9359.3|9349.3|9348|9338|437
1637203800000|2021-11-18 02:50:00|9356.8|9346.8|9370.3|9360.3|9370.3|9360.3|9350.8|9340.8|425
1637204100000|2021-11-18 02:55:00|9370.6|9360.6|9361.1|9351.1|9377.3|9367.3|9361.1|9351.1|355
1637204400000|2021-11-18 03:00:00|9360.9|9350.9|9359.1|9349.1|9360.9|9350.9|9349.3|9339.3|324
1637204700000|2021-11-18 03:05:00|9359.3|9349.3|9344.1|9334.1|9363.8|9353.8|9343.9|9333.9|410
1637205000000|2021-11-18 03:10:00|9344.4|9334.4|9347.3|9337.3|9353.6|9343.6|9342.5|9332.5|312
1637205300000|2021-11-18 03:15:00|9347.6|9337.6|9350|9340|9353.6|9343.6|9341.3|9331.3|273
1637205600000|2021-11-18 03:20:00|9350.3|9340.3|9359.1|9349.1|9364.1|9354.1|9348.3|9338.3|397
1637205900000|2021-11-18 03:25:00|9358.9|9348.9|9370.1|9360.1|9374.3|9364.3|9358.4|9348.4|342
1637206200000|2021-11-18 03:30:00|9370|9360|9370.8|9360.8|9374|9364|9366|9356|168
1637206500000|2021-11-18 03:35:00|9371.4|9361.4|9373.1|9363.1|9378.4|9368.4|9369.4|9359.4|128
1637206800000|2021-11-18 03:40:00|9373|9363|9385.6|9375.6|9388.5|9378.5|9371|9361|165
1637207100000|2021-11-18 03:45:00|9386|9376|9384.8|9374.8|9386.9|9376.9|9381.1|9371.1|131
1637207400000|2021-11-18 03:50:00|9384.5|9374.5|9378.3|9368.3|9387.9|9377.9|9378|9368|132
1637207700000|2021-11-18 03:55:00|9378.6|9368.6|9371.5|9361.5|9379.5|9369.5|9371.4|9361.4|92
1637208000000|2021-11-18 04:00:00|9371.8|9361.8|9377.1|9367.1|9377.1|9367.1|9371.4|9361.4|90
1637208300000|2021-11-18 04:05:00|9376.9|9366.9|9378.9|9368.9|9378.9|9368.9|9374.4|9364.4|93
1637208600000|2021-11-18 04:10:00|9379.4|9369.4|9380.5|9370.5|9382|9372|9377.5|9367.5|123
1637208900000|2021-11-18 04:15:00|9380.3|9370.3|9380.6|9370.6|9383.8|9373.8|9375.9|9365.9|78
1637209200000|2021-11-18 04:20:00|9381|9371|9383.6|9373.6|9383.6|9373.6|9379.9|9369.9|66
1637209500000|2021-11-18 04:25:00|9383.9|9373.9|9382.6|9372.6|9385|9375|9382.6|9372.6|69
1637209800000|2021-11-18 04:30:00|9382.9|9372.9|9381.6|9371.6|9384.3|9374.3|9379.1|9369.1|69
1637210100000|2021-11-18 04:35:00|9381.4|9371.4|9382|9372|9384.9|9374.9|9380|9370|66
1637210400000|2021-11-18 04:40:00|9381.5|9371.5|9379.5|9369.5|9382|9372|9377|9367|73
1637210700000|2021-11-18 04:45:00|9380|9370|9383.8|9373.8|9388.6|9378.6|9379.6|9369.6|76
1637211000000|2021-11-18 04:50:00|9383.5|9373.5|9383.3|9373.3|9384.6|9374.6|9380.8|9370.8|69
1637211300000|2021-11-18 04:55:00|9382.6|9372.6|9381.9|9371.9|9383.8|9373.8|9380.1|9370.1|113
1637211600000|2021-11-18 05:00:00|9381.6|9371.6|9381.5|9371.5|9387.8|9377.8|9381|9371|134
1637211900000|2021-11-18 05:05:00|9381.6|9371.6|9395.4|9385.4|9398.1|9388.1|9379.9|9369.9|192
1637212200000|2021-11-18 05:10:00|9395.1|9385.1|9393.8|9383.8|9400.6|9390.6|9393.6|9383.6|129
1637212500000|2021-11-18 05:15:00|9394.1|9384.1|9404.8|9394.8|9408.8|9398.8|9392.3|9382.3|142
1637212800000|2021-11-18 05:20:00|9404.5|9394.5|9399.1|9389.1|9404.8|9394.8|9398.3|9388.3|111
1637213100000|2021-11-18 05:25:00|9399.5|9389.5|9395|9385|9402.3|9392.3|9395|9385|129
1637213400000|2021-11-18 05:30:00|9394.6|9384.6|9376.3|9366.3|9409.3|9399.3|9376.3|9366.3|592
1637213700000|2021-11-18 05:35:00|9376.4|9366.4|9369.3|9359.3|9388.5|9378.5|9368.9|9358.9|430
1637214000000|2021-11-18 05:40:00|9369.4|9359.4|9382|9372|9384|9374|9364.8|9354.8|407
1637214300000|2021-11-18 05:45:00|9381.9|9371.9|9366|9356|9386|9376|9364.3|9354.3|378
1637214600000|2021-11-18 05:50:00|9365.6|9355.6|9362.5|9352.5|9369.8|9359.8|9356.9|9346.9|371
1637214900000|2021-11-18 05:55:00|9362.8|9352.8|9373.4|9363.4|9378.8|9368.8|9362.8|9352.8|396
1637215200000|2021-11-18 06:00:00|9373|9363|9376.1|9366.1|9378.3|9368.3|9365|9355|348
1637215500000|2021-11-18 06:05:00|9376.3|9366.3|9383.5|9373.5|9388.8|9378.8|9375|9365|392
1637215800000|2021-11-18 06:10:00|9383.8|9373.8|9378.8|9368.8|9385.3|9375.3|9368.8|9358.8|399
1637216100000|2021-11-18 06:15:00|9378.1|9368.1|9385.5|9375.5|9385.5|9375.5|9377.1|9367.1|311
1637216400000|2021-11-18 06:20:00|9386|9376|9382.3|9372.3|9389.9|9379.9|9380|9370|365
1637216700000|2021-11-18 06:25:00|9382|9372|9390.8|9380.8|9396.1|9386.1|9379.5|9369.5|439
1637217000000|2021-11-18 06:30:00|9390|9380|9387.9|9377.9|9394.4|9384.4|9383.3|9373.3|388
1637217300000|2021-11-18 06:35:00|9388.4|9378.4|9382.4|9372.4|9390.4|9380.4|9374.1|9364.1|413
1637217600000|2021-11-18 06:40:00|9382.5|9372.5|9376.1|9366.1|9382.8|9372.8|9373.3|9363.3|291
1637217900000|2021-11-18 06:45:00|9375.6|9365.6|9364.8|9354.8|9378.3|9368.3|9364.8|9354.8|296
1637218200000|2021-11-18 06:50:00|9365.1|9355.1|9361.1|9351.1|9367.3|9357.3|9357.4|9347.4|288
1637218500000|2021-11-18 06:55:00|9361.9|9351.9|9356.6|9346.6|9366.8|9356.8|9356.6|9346.6|335
1637218800000|2021-11-18 07:00:00|9357.3|9347.3|9356.6|9346.6|9364.1|9354.1|9356.6|9346.6|203
1637219100000|2021-11-18 07:05:00|9356.9|9346.9|9354.1|9344.1|9369.3|9359.3|9352.6|9342.6|172
1637219400000|2021-11-18 07:10:00|9353.5|9343.5|9352.3|9342.3|9358.1|9348.1|9350|9340|178
1637219700000|2021-11-18 07:15:00|9352|9342|9348.5|9338.5|9355.5|9345.5|9347.3|9337.3|136
1637220000000|2021-11-18 07:20:00|9348.3|9338.3|9353.1|9343.1|9360.3|9350.3|9346.1|9336.1|161
1637220300000|2021-11-18 07:25:00|9353.4|9343.4|9352.3|9342.3|9353.4|9343.4|9347.6|9337.6|169
1637220600000|2021-11-18 07:30:00|9351.4|9341.4|9345.6|9335.6|9355.8|9345.8|9343|9333|210
1637220900000|2021-11-18 07:35:00|9345.4|9335.4|9341.6|9331.6|9346.6|9336.6|9337.1|9327.1|162
1637221200000|2021-11-18 07:40:00|9343|9333|9345.3|9335.3|9351.8|9341.8|9341.5|9331.5|196
1637221500000|2021-11-18 07:45:00|9345|9335|9348.4|9338.4|9350.8|9340.8|9341.9|9331.9|176
1637221800000|2021-11-18 07:50:00|9348|9338|9347.8|9337.8|9353.3|9343.3|9347.8|9337.8|139
1637222100000|2021-11-18 07:55:00|9343|9333|9339.8|9329.8|9349.5|9339.5|9339.8|9329.8|209
1637222400000|2021-11-18 08:00:00|9340.5|9330.5|9354.8|9344.8|9361.5|9351.5|9339.8|9329.8|206
1637222700000|2021-11-18 08:05:00|9354.5|9344.5|9347.5|9337.5|9359.5|9349.5|9344.5|9334.5|216
1637223000000|2021-11-18 08:10:00|9347.8|9337.8|9340.8|9330.8|9348|9338|9338.8|9328.8|154
1637223300000|2021-11-18 08:15:00|9341|9331|9350.3|9340.3|9350.8|9340.8|9340|9330|196
1637223600000|2021-11-18 08:20:00|9350|9340|9354.5|9344.5|9358|9348|9348.8|9338.8|178
1637223900000|2021-11-18 08:25:00|9354.8|9344.8|9345.5|9335.5|9354.8|9344.8|9341.5|9331.5|165
1637224200000|2021-11-18 08:30:00|9345.3|9335.3|9347.3|9337.3|9348.5|9338.5|9340|9330|210
1637224500000|2021-11-18 08:35:00|9347|9337|9346|9336|9348.8|9338.8|9342.3|9332.3|146
1637224800000|2021-11-18 08:40:00|9345.8|9335.8|9342.3|9332.3|9345.8|9335.8|9339.3|9329.3|168
1637225100000|2021-11-18 08:45:00|9342|9332|9339.3|9329.3|9345.3|9335.3|9336.5|9326.5|127
1637225400000|2021-11-18 08:50:00|9339.5|9329.5|9342.3|9332.3|9346.8|9336.8|9338.8|9328.8|142
1637225700000|2021-11-18 08:55:00|9342.5|9332.5|9346|9336|9352.5|9342.5|9342|9332|176
1637226000000|2021-11-18 09:00:00|9346.8|9336.8|9369|9359|9375|9365|9343.5|9333.5|217
1637226300000|2021-11-18 09:05:00|9367.8|9357.8|9352.8|9342.8|9367.8|9357.8|9347.5|9337.5|193
1637226600000|2021-11-18 09:10:00|9353|9343|9355|9345|9355|9345|9350.8|9340.8|129
1637226900000|2021-11-18 09:15:00|9354.8|9344.8|9365.3|9355.3|9365.3|9355.3|9354.8|9344.8|116
1637227200000|2021-11-18 09:20:00|9365.5|9355.5|9367.3|9357.3|9369.5|9359.5|9359|9349|134
1637227500000|2021-11-18 09:25:00|9367.5|9357.5|9373.5|9363.5|9373.8|9363.8|9361.3|9351.3|127
1637227800000|2021-11-18 09:30:00|9373.8|9363.8|9377.3|9367.3|9378.3|9368.3|9367.5|9357.5|164
1637228100000|2021-11-18 09:35:00|9377|9367|9373.3|9363.3|9379.5|9369.5|9373.3|9363.3|120
1637228400000|2021-11-18 09:40:00|9373.8|9363.8|9376|9366|9377.8|9367.8|9373|9363|134
1637228700000|2021-11-18 09:45:00|9375.8|9365.8|9350.5|9340.5|9376.8|9366.8|9350.5|9340.5|174
1637229000000|2021-11-18 09:50:00|9351|9341|9357.3|9347.3|9359.5|9349.5|9349.3|9339.3|174
1637229300000|2021-11-18 09:55:00|9357|9347|9358.5|9348.5|9358.5|9348.5|9355.5|9345.5|123
1637229600000|2021-11-18 10:00:00|9358.3|9348.3|9359.3|9349.3|9361|9351|9356.5|9346.5|85
1637229900000|2021-11-18 10:05:00|9359|9349|9356.3|9346.3|9359.5|9349.5|9355.5|9345.5|92
1637230200000|2021-11-18 10:10:00|9356|9346|9354.5|9344.5|9359.3|9349.3|9353.8|9343.8|124
1637230500000|2021-11-18 10:15:00|9354.3|9344.3|9349.5|9339.5|9354.5|9344.5|9343.5|9333.5|148
1637230800000|2021-11-18 10:20:00|9349.3|9339.3|9344.8|9334.8|9349.8|9339.8|9343.8|9333.8|133
1637231100000|2021-11-18 10:25:00|9345.3|9335.3|9349.8|9339.8|9351.3|9341.3|9345|9335|178
1637231400000|2021-11-18 10:30:00|9350|9340|9360.5|9350.5|9360.5|9350.5|9348|9338|143
1637231700000|2021-11-18 10:35:00|9359.5|9349.5|9359.5|9349.5|9364.5|9354.5|9358.5|9348.5|147
1637232000000|2021-11-18 10:40:00|9359|9349|9350.5|9340.5|9359.3|9349.3|9349.8|9339.8|141
1637232300000|2021-11-18 10:45:00|9350.8|9340.8|9347.5|9337.5|9352|9342|9346.5|9336.5|116
1637232600000|2021-11-18 10:50:00|9347.3|9337.3|9347.8|9337.8|9348|9338|9343.8|9333.8|126
1637232900000|2021-11-18 10:55:00|9348.5|9338.5|9350.3|9340.3|9351.5|9341.5|9345.8|9335.8|124
1637233200000|2021-11-18 11:00:00|9350|9340|9352.3|9342.3|9352.5|9342.5|9346|9336|116
1637233500000|2021-11-18 11:05:00|9352.5|9342.5|9359.8|9349.8|9359.8|9349.8|9349.5|9339.5|106
1637233800000|2021-11-18 11:10:00|9360|9350|9374.5|9364.5|9374.5|9364.5|9359.3|9349.3|130
1637234100000|2021-11-18 11:15:00|9374.3|9364.3|9373|9363|9374.5|9364.5|9364.5|9354.5|137
1637234400000|2021-11-18 11:20:00|9372.5|9362.5|9375|9365|9376.5|9366.5|9370.8|9360.8|137
1637234700000|2021-11-18 11:25:00|9375.3|9365.3|9377|9367|9381.3|9371.3|9374|9364|167
1637235000000|2021-11-18 11:30:00|9376.8|9366.8|9382.8|9372.8|9386|9376|9376.3|9366.3|128
1637235300000|2021-11-18 11:35:00|9383|9373|9367.5|9357.5|9383.5|9373.5|9366.8|9356.8|163
1637235600000|2021-11-18 11:40:00|9367.8|9357.8|9363.5|9353.5|9370.8|9360.8|9363.5|9353.5|163
1637235900000|2021-11-18 11:45:00|9363.8|9353.8|9371.3|9361.3|9371.8|9361.8|9363.8|9353.8|109
1637236200000|2021-11-18 11:50:00|9371|9361|9370.5|9360.5|9372.8|9362.8|9367.5|9357.5|97
1637236500000|2021-11-18 11:55:00|9370|9360|9362.5|9352.5|9370|9360|9359.5|9349.5|143
1637236800000|2021-11-18 12:00:00|9362.8|9352.8|9359.8|9349.8|9365.5|9355.5|9354.3|9344.3|143
1637237100000|2021-11-18 12:05:00|9359.5|9349.5|9375.5|9365.5|9376.8|9366.8|9359|9349|120
1637237400000|2021-11-18 12:10:00|9376.3|9366.3|9370|9360|9378.3|9368.3|9368.8|9358.8|116
1637237700000|2021-11-18 12:15:00|9369.8|9359.8|9371.3|9361.3|9374|9364|9365.8|9355.8|110
1637238000000|2021-11-18 12:20:00|9372.3|9362.3|9382|9372|9384|9374|9371.8|9361.8|67
1637238300000|2021-11-18 12:25:00|9381.8|9371.8|9393|9383|9394.3|9384.3|9381.8|9371.8|118
1637238600000|2021-11-18 12:30:00|9393.3|9383.3|9399|9389|9403.5|9393.5|9387.3|9377.3|278
1637238900000|2021-11-18 12:35:00|9398.8|9388.8|9396.3|9386.3|9405|9395|9395|9385|203
1637239200000|2021-11-18 12:40:00|9396|9386|9398.5|9388.5|9400.5|9390.5|9392.5|9382.5|199
1637239500000|2021-11-18 12:45:00|9398.8|9388.8|9394.3|9384.3|9400.3|9390.3|9392|9382|128
1637239800000|2021-11-18 12:50:00|9393.5|9383.5|9384.3|9374.3|9396|9386|9381.3|9371.3|159
1637240100000|2021-11-18 12:55:00|9384|9374|9388.8|9378.8|9391.3|9381.3|9382.3|9372.3|187
1637240400000|2021-11-18 13:00:00|9388.3|9378.3|9372|9362|9396.3|9386.3|9372|9362|613
1637240700000|2021-11-18 13:05:00|9373|9363|9357.5|9347.5|9377.5|9367.5|9357|9347|500
1637241000000|2021-11-18 13:10:00|9357|9347|9349.3|9339.3|9363|9353|9342.8|9332.8|476
1637241300000|2021-11-18 13:15:00|9349.5|9339.5|9344.8|9334.8|9365.3|9355.3|9339.8|9329.8|498
1637241600000|2021-11-18 13:20:00|9344.5|9334.5|9337.3|9327.3|9350.3|9340.3|9335.3|9325.3|482
1637241900000|2021-11-18 13:25:00|9337.5|9327.5|9346.8|9336.8|9348|9338|9320.3|9310.3|433
1637242200000|2021-11-18 13:30:00|9347.5|9337.5|9360|9350|9363.5|9353.5|9339|9329|522
1637242500000|2021-11-18 13:35:00|9362.3|9352.3|9389.5|9379.5|9392|9382|9361|9351|594
1637242800000|2021-11-18 13:40:00|9389.3|9379.3|9382.5|9372.5|9393.5|9383.5|9378.5|9368.5|504
1637243100000|2021-11-18 13:45:00|9382|9372|9390|9380|9391.8|9381.8|9377|9367|398
1637243400000|2021-11-18 13:50:00|9389.8|9379.8|9383.8|9373.8|9392.3|9382.3|9380|9370|187
1637243700000|2021-11-18 13:55:00|9383.3|9373.3|9366|9356|9383.3|9373.3|9365.5|9355.5|298
1637244000000|2021-11-18 14:00:00|9365.8|9355.8|9336.8|9326.8|9366|9356|9335.5|9325.5|472
1637244300000|2021-11-18 14:05:00|9336.5|9326.5|9357.3|9347.3|9359|9349|9332.8|9322.8|371
1637244600000|2021-11-18 14:10:00|9357|9347|9360.3|9350.3|9372.5|9362.5|9357|9347|453
1637244900000|2021-11-18 14:15:00|9360.5|9350.5|9351|9341|9362.5|9352.5|9349|9339|392
1637245200000|2021-11-18 14:20:00|9350.3|9340.3|9355.3|9345.3|9359|9349|9349.5|9339.5|209
1637245500000|2021-11-18 14:25:00|9355.5|9345.5|9361.3|9351.3|9363.8|9353.8|9350|9340|313
1637245800000|2021-11-18 14:30:00|9360.5|9350.5|9350.8|9340.8|9363.5|9353.5|9342|9332|515
1637246100000|2021-11-18 14:35:00|9351|9341|9352|9342|9353.8|9343.8|9340.3|9330.3|365
1637246400000|2021-11-18 14:40:00|9351|9341|9368.3|9358.3|9371.5|9361.5|9350.8|9340.8|395
1637246700000|2021-11-18 14:45:00|9368|9358|9369.3|9359.3|9375.8|9365.8|9365.3|9355.3|405
1637247000000|2021-11-18 14:50:00|9369|9359|9357.3|9347.3|9373|9363|9355.5|9345.5|375
1637247300000|2021-11-18 14:55:00|9357.5|9347.5|9356.8|9346.8|9363.5|9353.5|9356.8|9346.8|300
1637247600000|2021-11-18 15:00:00|9354.3|9344.3|9361.3|9351.3|9365.5|9355.5|9354.3|9344.3|357
1637247900000|2021-11-18 15:05:00|9361|9351|9370.8|9360.8|9373|9363|9361|9351|212
1637248200000|2021-11-18 15:10:00|9370.5|9360.5|9335.8|9325.8|9372.8|9362.8|9335.5|9325.5|384
1637248500000|2021-11-18 15:15:00|9335.3|9325.3|9329.8|9319.8|9340.8|9330.8|9329.8|9319.8|486
1637248800000|2021-11-18 15:20:00|9330.3|9320.3|9340|9330|9349.3|9339.3|9326|9316|537
1637249100000|2021-11-18 15:25:00|9339.8|9329.8|9336.3|9326.3|9343.3|9333.3|9331.5|9321.5|422
1637249400000|2021-11-18 15:30:00|9337.3|9327.3|9345.5|9335.5|9352.8|9342.8|9336.3|9326.3|336
1637249700000|2021-11-18 15:35:00|9345.3|9335.3|9357.8|9347.8|9359.5|9349.5|9345|9335|308
1637250000000|2021-11-18 15:40:00|9357.3|9347.3|9365|9355|9366.3|9356.3|9357|9347|295
1637250300000|2021-11-18 15:45:00|9364.5|9354.5|9389.8|9379.8|9389.8|9379.8|9364.5|9354.5|384
1637250600000|2021-11-18 15:50:00|9389.5|9379.5|9381.3|9371.3|9405.8|9395.8|9379.8|9369.8|469
1637250900000|2021-11-18 15:55:00|9381.8|9371.8|9382.5|9372.5|9384.8|9374.8|9377.5|9367.5|397
1637251200000|2021-11-18 16:00:00|9383.3|9373.3|9379|9369|9385|9375|9375.5|9365.5|306
1637251500000|2021-11-18 16:05:00|9379.3|9369.3|9383|9373|9391.3|9381.3|9377.8|9367.8|378
1637251800000|2021-11-18 16:10:00|9382.8|9372.8|9387.8|9377.8|9390|9380|9379.3|9369.3|317
1637252100000|2021-11-18 16:15:00|9387.5|9377.5|9397.3|9387.3|9399.8|9389.8|9387.5|9377.5|290
1637252400000|2021-11-18 16:20:00|9397|9387|9412.8|9402.8|9413.3|9403.3|9389.8|9379.8|320
1637252700000|2021-11-18 16:25:00|9412.5|9402.5|9413.8|9403.8|9423.3|9413.3|9411.3|9401.3|439
1637253000000|2021-11-18 16:30:00|9413.3|9403.3|9426|9416|9435.8|9425.8|9411.5|9401.5|500
1637253300000|2021-11-18 16:35:00|9425.8|9415.8|9424.5|9414.5|9435.5|9425.5|9423.8|9413.8|382
1637253600000|2021-11-18 16:40:00|9424.8|9414.8|9447.5|9437.5|9448.8|9438.8|9424.8|9414.8|458
1637253900000|2021-11-18 16:45:00|9448.8|9438.8|9442.3|9432.3|9453.5|9443.5|9441|9431|496
1637254200000|2021-11-18 16:50:00|9441|9431|9446|9436|9448|9438|9435|9425|394
1637254500000|2021-11-18 16:55:00|9446.3|9436.3|9449.8|9439.8|9453.5|9443.5|9443.5|9433.5|380
1637254800000|2021-11-18 17:00:00|9449|9439|9470|9460|9478|9468|9448|9438|273
1637255100000|2021-11-18 17:05:00|9470.5|9460.5|9464.5|9454.5|9476.3|9466.3|9464.5|9454.5|241
1637255400000|2021-11-18 17:10:00|9464.8|9454.8|9477|9467|9478|9468|9460.3|9450.3|157
1637255700000|2021-11-18 17:15:00|9477.3|9467.3|9488|9478|9504|9494|9477|9467|270
1637256000000|2021-11-18 17:20:00|9488.3|9478.3|9494|9484|9494.8|9484.8|9484.3|9474.3|193
1637256300000|2021-11-18 17:25:00|9493.8|9483.8|9492|9482|9495|9485|9492|9482|152
1637256600000|2021-11-18 17:30:00|9492.3|9482.3|9491.3|9481.3|9493.3|9483.3|9486.5|9476.5|161
1637256900000|2021-11-18 17:35:00|9490.8|9480.8|9485.5|9475.5|9491.8|9481.8|9480.5|9470.5|203
1637257200000|2021-11-18 17:40:00|9486|9476|9480|9470|9488.5|9478.5|9479.5|9469.5|206
1637257500000|2021-11-18 17:45:00|9479.8|9469.8|9462.8|9452.8|9481.5|9471.5|9462.5|9452.5|235
1637257800000|2021-11-18 17:50:00|9464.5|9454.5|9462|9452|9466.8|9456.8|9456|9446|253
1637258100000|2021-11-18 17:55:00|9461.8|9451.8|9459.1|9449.1|9467.1|9457.1|9455.6|9445.6|275
1637283600000|2021-11-19 01:00:00|9446.5|9436.5|9461.6|9451.6|9469.5|9459.5|9445.8|9435.8|392
1637283900000|2021-11-19 01:05:00|9462.3|9452.3|9457.4|9447.4|9479|9469|9450.4|9440.4|499
1637284200000|2021-11-19 01:10:00|9457.9|9447.9|9467.6|9457.6|9467.8|9457.8|9453|9443|508
1637284500000|2021-11-19 01:15:00|9467.4|9457.4|9460.8|9450.8|9467.4|9457.4|9452|9442|308
1637284800000|2021-11-19 01:20:00|9461.3|9451.3|9471|9461|9478.3|9468.3|9461.3|9451.3|295
1637285100000|2021-11-19 01:25:00|9471.4|9461.4|9485.1|9475.1|9488|9478|9468.8|9458.8|365
1637285400000|2021-11-19 01:30:00|9483.9|9473.9|9489.8|9479.8|9496.3|9486.3|9479|9469|521
1637285700000|2021-11-19 01:35:00|9490.3|9480.3|9482.3|9472.3|9491.6|9481.6|9476.3|9466.3|413
1637286000000|2021-11-19 01:40:00|9482.9|9472.9|9507.9|9497.9|9513.1|9503.1|9480.5|9470.5|427
1637286300000|2021-11-19 01:45:00|9507.5|9497.5|9521|9511|9524.4|9514.4|9504.3|9494.3|429
1637286600000|2021-11-19 01:50:00|9521.4|9511.4|9516|9506|9524|9514|9514.6|9504.6|286
1637286900000|2021-11-19 01:55:00|9515.8|9505.8|9502.9|9492.9|9526.3|9516.3|9501.9|9491.9|381
1637287200000|2021-11-19 02:00:00|9503.3|9493.3|9515.5|9505.5|9516.9|9506.9|9502.9|9492.9|319
1637287500000|2021-11-19 02:05:00|9516|9506|9514.6|9504.6|9517.4|9507.4|9510.6|9500.6|307
1637287800000|2021-11-19 02:10:00|9514.9|9504.9|9544.8|9534.8|9550.8|9540.8|9512.1|9502.1|585
1637288100000|2021-11-19 02:15:00|9545.1|9535.1|9539.5|9529.5|9545.1|9535.1|9535.6|9525.6|143
1637288400000|2021-11-19 02:20:00|9539.8|9529.8|9541.3|9531.3|9545.5|9535.5|9535.9|9525.9|96
1637288700000|2021-11-19 02:25:00|9540.5|9530.5|9536.4|9526.4|9543.8|9533.8|9536.4|9526.4|104
1637289000000|2021-11-19 02:30:00|9538.5|9528.5|9551.5|9541.5|9563.3|9553.3|9537.9|9527.9|501
1637289300000|2021-11-19 02:35:00|9551.8|9541.8|9555.8|9545.8|9568.1|9558.1|9550.5|9540.5|479
1637289600000|2021-11-19 02:40:00|9556|9546|9554.1|9544.1|9558.8|9548.8|9548.5|9538.5|429
1637289900000|2021-11-19 02:45:00|9554.8|9544.8|9559.6|9549.6|9568.1|9558.1|9554.8|9544.8|442
1637290200000|2021-11-19 02:50:00|9560|9550|9575.3|9565.3|9576.5|9566.5|9559.6|9549.6|428
1637290500000|2021-11-19 02:55:00|9575.6|9565.6|9589|9579|9590.5|9580.5|9573.6|9563.6|482
1637290800000|2021-11-19 03:00:00|9588.3|9578.3|9609.4|9599.4|9612.1|9602.1|9587.6|9577.6|511
1637291100000|2021-11-19 03:05:00|9609.1|9599.1|9608.1|9598.1|9634.9|9624.9|9607.9|9597.9|575
1637291400000|2021-11-19 03:10:00|9607.8|9597.8|9603.3|9593.3|9618.5|9608.5|9592.9|9582.9|476
1637291700000|2021-11-19 03:15:00|9602.3|9592.3|9585|9575|9605.8|9595.8|9581.8|9571.8|350
1637292000000|2021-11-19 03:20:00|9586.1|9576.1|9586.4|9576.4|9598.5|9588.5|9581|9571|312
1637292300000|2021-11-19 03:25:00|9586.8|9576.8|9578.3|9568.3|9591.9|9581.9|9573.8|9563.8|343
1637292600000|2021-11-19 03:30:00|9577.8|9567.8|9587|9577|9587.4|9577.4|9575.6|9565.6|97
1637292900000|2021-11-19 03:35:00|9586.9|9576.9|9595.3|9585.3|9598.1|9588.1|9586.9|9576.9|106
1637293200000|2021-11-19 03:40:00|9594|9584|9596.9|9586.9|9597.8|9587.8|9591.5|9581.5|36
1637293500000|2021-11-19 03:45:00|9596.6|9586.6|9603.3|9593.3|9603.3|9593.3|9595.3|9585.3|70
1637293800000|2021-11-19 03:50:00|9603.8|9593.8|9610.4|9600.4|9610.4|9600.4|9603.8|9593.8|68
1637294100000|2021-11-19 03:55:00|9609.8|9599.8|9612|9602|9612.5|9602.5|9607|9597|62
1637294400000|2021-11-19 04:00:00|9611.9|9601.9|9610.3|9600.3|9611.9|9601.9|9609.6|9599.6|115
1637294700000|2021-11-19 04:05:00|9611|9601|9608.4|9598.4|9611.6|9601.6|9607.4|9597.4|89
1637295000000|2021-11-19 04:10:00|9608.1|9598.1|9609|9599|9609|9599|9607.8|9597.8|46
1637295300000|2021-11-19 04:15:00|9609.1|9599.1|9609|9599|9610.3|9600.3|9607.4|9597.4|49
1637295600000|2021-11-19 04:20:00|9608.9|9598.9|9609.4|9599.4|9611.3|9601.3|9607.5|9597.5|52
1637295900000|2021-11-19 04:25:00|9609.3|9599.3|9610.8|9600.8|9611.1|9601.1|9608.3|9598.3|51
1637296200000|2021-11-19 04:30:00|9610.5|9600.5|9613.3|9603.3|9613.5|9603.5|9610.5|9600.5|70
1637296500000|2021-11-19 04:35:00|9613.5|9603.5|9610.8|9600.8|9614.4|9604.4|9610.8|9600.8|70
1637296800000|2021-11-19 04:40:00|9610.5|9600.5|9610.9|9600.9|9611.1|9601.1|9606.3|9596.3|82
1637297100000|2021-11-19 04:45:00|9611.4|9601.4|9611.5|9601.5|9612.8|9602.8|9610.8|9600.8|87
1637297400000|2021-11-19 04:50:00|9612|9602|9605.3|9595.3|9613.4|9603.4|9604.8|9594.8|83
1637297700000|2021-11-19 04:55:00|9605|9595|9606.3|9596.3|9608.4|9598.4|9604.3|9594.3|71
1637298000000|2021-11-19 05:00:00|9605.9|9595.9|9608.9|9598.9|9610.5|9600.5|9605.3|9595.3|62
1637298300000|2021-11-19 05:05:00|9609.3|9599.3|9610.5|9600.5|9613|9603|9608.3|9598.3|87
1637298600000|2021-11-19 05:10:00|9610.3|9600.3|9605.4|9595.4|9610.6|9600.6|9604.8|9594.8|53
1637298900000|2021-11-19 05:15:00|9605.8|9595.8|9608.6|9598.6|9610.4|9600.4|9605.6|9595.6|55
1637299200000|2021-11-19 05:20:00|9608.9|9598.9|9611|9601|9611|9601|9606|9596|55
1637299500000|2021-11-19 05:25:00|9610.6|9600.6|9613.5|9603.5|9613.5|9603.5|9609.1|9599.1|54
1637299800000|2021-11-19 05:30:00|9613|9603|9589.3|9579.3|9613|9603|9585.5|9575.5|478
1637300100000|2021-11-19 05:35:00|9588.4|9578.4|9607.1|9597.1|9607.8|9597.8|9583.8|9573.8|413
1637300400000|2021-11-19 05:40:00|9607.4|9597.4|9618.3|9608.3|9621.5|9611.5|9607.1|9597.1|308
1637300700000|2021-11-19 05:45:00|9618.6|9608.6|9616.4|9606.4|9624|9614|9609.5|9599.5|330
1637301000000|2021-11-19 05:50:00|9615.3|9605.3|9620.5|9610.5|9628.9|9618.9|9615.3|9605.3|346
1637301300000|2021-11-19 05:55:00|9620.1|9610.1|9612.1|9602.1|9620.5|9610.5|9611.4|9601.4|245
1637301600000|2021-11-19 06:00:00|9611.9|9601.9|9612.6|9602.6|9624.4|9614.4|9611.5|9601.5|349
1637301900000|2021-11-19 06:05:00|9612.8|9602.8|9618.3|9608.3|9623.8|9613.8|9611.3|9601.3|311
1637302200000|2021-11-19 06:10:00|9617.4|9607.4|9623.1|9613.1|9633.5|9623.5|9617.1|9607.1|378
1637302500000|2021-11-19 06:15:00|9622.3|9612.3|9625.5|9615.5|9630.1|9620.1|9611.6|9601.6|386
1637302800000|2021-11-19 06:20:00|9625.8|9615.8|9631.4|9621.4|9647.1|9637.1|9625.8|9615.8|456
1637303100000|2021-11-19 06:25:00|9631.1|9621.1|9632|9622|9635.6|9625.6|9626.9|9616.9|320
1637303400000|2021-11-19 06:30:00|9632.5|9622.5|9636.4|9626.4|9637.4|9627.4|9627.5|9617.5|396
1637303700000|2021-11-19 06:35:00|9636.5|9626.5|9640|9630|9644.1|9634.1|9636.3|9626.3|319
1637304000000|2021-11-19 06:40:00|9640.1|9630.1|9627.1|9617.1|9640.5|9630.5|9625.9|9615.9|424
1637304300000|2021-11-19 06:45:00|9626.8|9616.8|9618|9608|9628.6|9618.6|9615.9|9605.9|370
1637304600000|2021-11-19 06:50:00|9618.3|9608.3|9631.3|9621.3|9635.4|9625.4|9615.6|9605.6|471
1637304900000|2021-11-19 06:55:00|9631.4|9621.4|9632.1|9622.1|9637.1|9627.1|9627.8|9617.8|422
1637305200000|2021-11-19 07:00:00|9631.9|9621.9|9626.9|9616.9|9634.4|9624.4|9618.8|9608.8|144
1637305500000|2021-11-19 07:05:00|9627.1|9617.1|9626.3|9616.3|9634|9624|9625.4|9615.4|79
1637305800000|2021-11-19 07:10:00|9626.6|9616.6|9627.5|9617.5|9629.8|9619.8|9625.8|9615.8|118
1637306100000|2021-11-19 07:15:00|9627.8|9617.8|9625.3|9615.3|9631.4|9621.4|9624.4|9614.4|98
1637306400000|2021-11-19 07:20:00|9625|9615|9618.5|9608.5|9627.3|9617.3|9617.1|9607.1|157
1637306700000|2021-11-19 07:25:00|9618.6|9608.6|9619|9609|9621.4|9611.4|9616.3|9606.3|120
1637307000000|2021-11-19 07:30:00|9618.5|9608.5|9629.4|9619.4|9629.4|9619.4|9617|9607|135
1637307300000|2021-11-19 07:35:00|9629.1|9619.1|9631.8|9621.8|9636|9626|9625.8|9615.8|127
1637307600000|2021-11-19 07:40:00|9631.5|9621.5|9621|9611|9632.9|9622.9|9618.3|9608.3|125
1637307900000|2021-11-19 07:45:00|9621.3|9611.3|9615.9|9605.9|9623.9|9613.9|9615.9|9605.9|124
1637308200000|2021-11-19 07:50:00|9616.1|9606.1|9615.5|9605.5|9620.3|9610.3|9614.4|9604.4|117
1637308500000|2021-11-19 07:55:00|9615.3|9605.3|9599.3|9589.3|9615.8|9605.8|9599.3|9589.3|176
1637308800000|2021-11-19 08:00:00|9598.4|9588.4|9623|9613|9632|9622|9597.3|9587.3|283
1637309100000|2021-11-19 08:05:00|9623.3|9613.3|9632.5|9622.5|9654.3|9644.3|9620.3|9610.3|253
1637309400000|2021-11-19 08:10:00|9633|9623|9634.8|9624.8|9636.5|9626.5|9625|9615|211
1637309700000|2021-11-19 08:15:00|9635.3|9625.3|9634.5|9624.5|9637.8|9627.8|9630.6|9620.6|179
1637310000000|2021-11-19 08:20:00|9635|9625|9626.3|9616.3|9635.8|9625.8|9626.3|9616.3|197
1637310300000|2021-11-19 08:25:00|9626.5|9616.5|9630.5|9620.5|9634.5|9624.5|9625|9615|189
1637310600000|2021-11-19 08:30:00|9630.3|9620.3|9640.5|9630.5|9641|9631|9629.5|9619.5|278
1637310900000|2021-11-19 08:35:00|9640.3|9630.3|9634.8|9624.8|9645.3|9635.3|9631.8|9621.8|172
1637311200000|2021-11-19 08:40:00|9635|9625|9646.3|9636.3|9649|9639|9635|9625|189
1637311500000|2021-11-19 08:45:00|9646.5|9636.5|9651.5|9641.5|9654.3|9644.3|9642.8|9632.8|155
1637311800000|2021-11-19 08:50:00|9651.8|9641.8|9647|9637|9652.5|9642.5|9643.5|9633.5|144
1637312100000|2021-11-19 08:55:00|9646.8|9636.8|9646.3|9636.3|9654.8|9644.8|9642.3|9632.3|182
1637312400000|2021-11-19 09:00:00|9646|9636|9631.8|9621.8|9648|9638|9631|9621|296
1637312700000|2021-11-19 09:05:00|9631.5|9621.5|9627.5|9617.5|9634.3|9624.3|9622.8|9612.8|244
1637313000000|2021-11-19 09:10:00|9627.8|9617.8|9618|9608|9628.3|9618.3|9618|9608|164
1637313300000|2021-11-19 09:15:00|9617.8|9607.8|9625|9615|9631|9621|9617.8|9607.8|166
1637313600000|2021-11-19 09:20:00|9624.8|9614.8|9624.3|9614.3|9628.5|9618.5|9622.8|9612.8|166
1637313900000|2021-11-19 09:25:00|9624.8|9614.8|9601.3|9591.3|9625|9615|9596.3|9586.3|351
1637314200000|2021-11-19 09:30:00|9602.8|9592.8|9610.8|9600.8|9612.5|9602.5|9595.5|9585.5|326
1637314500000|2021-11-19 09:35:00|9610.5|9600.5|9609.5|9599.5|9613.8|9603.8|9596|9586|427
1637314800000|2021-11-19 09:40:00|9608.8|9598.8|9586.3|9576.3|9611.3|9601.3|9585|9575|368
1637315100000|2021-11-19 09:45:00|9585.8|9575.8|9584|9574|9597.5|9587.5|9580.8|9570.8|310
1637315400000|2021-11-19 09:50:00|9585|9575|9586.5|9576.5|9590.3|9580.3|9583.3|9573.3|232
1637315700000|2021-11-19 09:55:00|9586.3|9576.3|9587.3|9577.3|9591.3|9581.3|9581.3|9571.3|223
1637316000000|2021-11-19 10:00:00|9587.5|9577.5|9573|9563|9591.5|9581.5|9573|9563|319
1637316300000|2021-11-19 10:05:00|9574|9564|9567.3|9557.3|9574|9564|9564|9554|317
1637316600000|2021-11-19 10:10:00|9567.8|9557.8|9565.5|9555.5|9572.8|9562.8|9560|9550|310
1637316900000|2021-11-19 10:15:00|9565.8|9555.8|9576.3|9566.3|9580.8|9570.8|9564.5|9554.5|329
1637317200000|2021-11-19 10:20:00|9576|9566|9585.3|9575.3|9590|9580|9572|9562|268
1637317500000|2021-11-19 10:25:00|9585.5|9575.5|9589|9579|9592.3|9582.3|9584.3|9574.3|212
1637317800000|2021-11-19 10:30:00|9588.8|9578.8|9595|9585|9595|9585|9585.3|9575.3|154
1637318100000|2021-11-19 10:35:00|9593.8|9583.8|9604|9594|9604|9594|9593|9583|251
1637318400000|2021-11-19 10:40:00|9604.3|9594.3|9601.5|9591.5|9611|9601|9600.3|9590.3|214
1637318700000|2021-11-19 10:45:00|9601.3|9591.3|9602.3|9592.3|9604.3|9594.3|9596.3|9586.3|178
1637319000000|2021-11-19 10:50:00|9602|9592|9600|9590|9602.8|9592.8|9593.8|9583.8|256
1637319300000|2021-11-19 10:55:00|9599.8|9589.8|9602.3|9592.3|9602.5|9592.5|9594.8|9584.8|207
1637319600000|2021-11-19 11:00:00|9602|9592|9602.3|9592.3|9608|9598|9597.5|9587.5|211
1637319900000|2021-11-19 11:05:00|9602.5|9592.5|9588.8|9578.8|9603.3|9593.3|9587.5|9577.5|311
1637320200000|2021-11-19 11:10:00|9588.5|9578.5|9578.8|9568.8|9592|9582|9578.3|9568.3|207
1637320500000|2021-11-19 11:15:00|9578.3|9568.3|9580.8|9570.8|9590.8|9580.8|9571.8|9561.8|258
1637320800000|2021-11-19 11:20:00|9581|9571|9571.5|9561.5|9583.8|9573.8|9570.8|9560.8|146
1637321100000|2021-11-19 11:25:00|9571|9561|9572|9562|9576.5|9566.5|9570.8|9560.8|207
1637321400000|2021-11-19 11:30:00|9572.3|9562.3|9580.3|9570.3|9580.3|9570.3|9569|9559|233
1637321700000|2021-11-19 11:35:00|9580.5|9570.5|9568.8|9558.8|9582.3|9572.3|9567.5|9557.5|294
1637322000000|2021-11-19 11:40:00|9568.3|9558.3|9562.3|9552.3|9568.8|9558.8|9556.8|9546.8|251
1637322300000|2021-11-19 11:45:00|9561.8|9551.8|9556.3|9546.3|9562|9552|9556.3|9546.3|103
1637322600000|2021-11-19 11:50:00|9556.5|9546.5|9552|9542|9557.3|9547.3|9546.5|9536.5|235
1637322900000|2021-11-19 11:55:00|9552.5|9542.5|9557|9547|9560.3|9550.3|9549.5|9539.5|272
1637323200000|2021-11-19 12:00:00|9557.3|9547.3|9552.5|9542.5|9559.3|9549.3|9549.5|9539.5|223
1637323500000|2021-11-19 12:05:00|9552|9542|9563.8|9553.8|9568.3|9558.3|9552|9542|240
1637323800000|2021-11-19 12:10:00|9563.5|9553.5|9555.5|9545.5|9564|9554|9554|9544|240
1637324100000|2021-11-19 12:15:00|9555.8|9545.8|9563.8|9553.8|9564.3|9554.3|9555.3|9545.3|200
1637324400000|2021-11-19 12:20:00|9563.5|9553.5|9569|9559|9569.8|9559.8|9559.3|9549.3|172
1637324700000|2021-11-19 12:25:00|9569.5|9559.5|9571|9561|9575.8|9565.8|9565.3|9555.3|170
1637325000000|2021-11-19 12:30:00|9572|9562|9554.3|9544.3|9573.5|9563.5|9553.3|9543.3|248
1637325300000|2021-11-19 12:35:00|9554|9544|9548.8|9538.8|9557.5|9547.5|9540.9|9530.9|191
1637325600000|2021-11-19 12:40:00|9548.5|9538.5|9543.8|9533.8|9553|9543|9537.8|9527.8|230
1637325900000|2021-11-19 12:45:00|9544.5|9534.5|9549|9539|9549.3|9539.3|9534.8|9524.8|303
1637326200000|2021-11-19 12:50:00|9549.3|9539.3|9543.8|9533.8|9553.3|9543.3|9532.8|9522.8|286
1637326500000|2021-11-19 12:55:00|9542.3|9532.3|9548.3|9538.3|9549.3|9539.3|9537|9527|314
1637326800000|2021-11-19 13:00:00|9550.5|9540.5|9544.5|9534.5|9555.5|9545.5|9526.5|9516.5|765
1637327100000|2021-11-19 13:05:00|9544|9534|9558.3|9548.3|9571.3|9561.3|9538|9528|613
1637327400000|2021-11-19 13:10:00|9559.5|9549.5|9563.8|9553.8|9571.5|9561.5|9547.8|9537.8|536
1637327700000|2021-11-19 13:15:00|9564|9554|9568.3|9558.3|9573.3|9563.3|9561.5|9551.5|443
1637328000000|2021-11-19 13:20:00|9569.3|9559.3|9597.3|9587.3|9601.5|9591.5|9568.3|9558.3|490
1637328300000|2021-11-19 13:25:00|9597.5|9587.5|9609.3|9599.3|9609.5|9599.5|9593.5|9583.5|535
1637328600000|2021-11-19 13:30:00|9609.5|9599.5|9612.3|9602.3|9619|9609|9600|9590|528
1637328900000|2021-11-19 13:35:00|9612.5|9602.5|9616.3|9606.3|9617.3|9607.3|9603.3|9593.3|419
1637329200000|2021-11-19 13:40:00|9616|9606|9633.8|9623.8|9637.5|9627.5|9616|9606|411
1637329500000|2021-11-19 13:45:00|9634|9624|9640.8|9630.8|9647.5|9637.5|9633.5|9623.5|376
1637329800000|2021-11-19 13:50:00|9640.5|9630.5|9628.3|9618.3|9646.5|9636.5|9627.5|9617.5|452
1637330100000|2021-11-19 13:55:00|9628|9618|9617|9607|9630|9620|9614|9604|504
1637330400000|2021-11-19 14:00:00|9617.3|9607.3|9619.5|9609.5|9622|9612|9597.8|9587.8|435
1637330700000|2021-11-19 14:05:00|9619.3|9609.3|9610|9600|9629.5|9619.5|9606|9596|392
1637331000000|2021-11-19 14:10:00|9610.3|9600.3|9622|9612|9624|9614|9603.3|9593.3|429
1637331300000|2021-11-19 14:15:00|9621.8|9611.8|9632.3|9622.3|9638.5|9628.5|9618.8|9608.8|523
1637331600000|2021-11-19 14:20:00|9632.8|9622.8|9632|9622|9636.5|9626.5|9624.3|9614.3|466
1637331900000|2021-11-19 14:25:00|9631.5|9621.5|9634.8|9624.8|9641.5|9631.5|9629.5|9619.5|420
1637332200000|2021-11-19 14:30:00|9635.8|9625.8|9632.8|9622.8|9644.8|9634.8|9624.3|9614.3|569
1637332500000|2021-11-19 14:35:00|9631.5|9621.5|9626.8|9616.8|9643.8|9633.8|9624.3|9614.3|570
1637332800000|2021-11-19 14:40:00|9627.8|9617.8|9634.8|9624.8|9637.5|9627.5|9622|9612|556
1637333100000|2021-11-19 14:45:00|9635.3|9625.3|9657|9647|9657|9647|9631|9621|501
1637333400000|2021-11-19 14:50:00|9657.8|9647.8|9639.5|9629.5|9659.8|9649.8|9631.8|9621.8|577
1637333700000|2021-11-19 14:55:00|9639.3|9629.3|9647|9637|9648.3|9638.3|9627.5|9617.5|433
1637334000000|2021-11-19 15:00:00|9646.5|9636.5|9614|9604|9648.5|9638.5|9612.3|9602.3|449
1637334300000|2021-11-19 15:05:00|9613.3|9603.3|9624|9614|9630|9620|9608|9598|422
1637334600000|2021-11-19 15:10:00|9623.8|9613.8|9625.3|9615.3|9627|9617|9616|9606|333
1637334900000|2021-11-19 15:15:00|9625|9615|9635.8|9625.8|9636.5|9626.5|9614|9604|312
1637335200000|2021-11-19 15:20:00|9636|9626|9628.8|9618.8|9638.8|9628.8|9628.8|9618.8|359
1637335500000|2021-11-19 15:25:00|9629.3|9619.3|9632.8|9622.8|9634.5|9624.5|9627.3|9617.3|277
1637335800000|2021-11-19 15:30:00|9632.5|9622.5|9633.8|9623.8|9636.3|9626.3|9627|9617|260
1637336100000|2021-11-19 15:35:00|9633.5|9623.5|9622.3|9612.3|9633.5|9623.5|9620.5|9610.5|346
1637336400000|2021-11-19 15:40:00|9621.5|9611.5|9626.3|9616.3|9627|9617|9620.5|9610.5|233
1637336700000|2021-11-19 15:45:00|9626.5|9616.5|9613|9603|9626.8|9616.8|9613|9603|425
1637337000000|2021-11-19 15:50:00|9614.8|9604.8|9619.3|9609.3|9621.3|9611.3|9609.8|9599.8|298
1637337300000|2021-11-19 15:55:00|9619.5|9609.5|9622.3|9612.3|9626.8|9616.8|9616.8|9606.8|309
1637337600000|2021-11-19 16:00:00|9622.5|9612.5|9628|9618|9628.8|9618.8|9620.5|9610.5|205
1637337900000|2021-11-19 16:05:00|9628.3|9618.3|9627.8|9617.8|9628.3|9618.3|9620.8|9610.8|156
1637338200000|2021-11-19 16:10:00|9627|9617|9635.5|9625.5|9640|9630|9627|9617|224
1637338500000|2021-11-19 16:15:00|9634.3|9624.3|9635.5|9625.5|9637.5|9627.5|9631.3|9621.3|193
1637338800000|2021-11-19 16:20:00|9636|9626|9644.3|9634.3|9645|9635|9635.8|9625.8|211
1637339100000|2021-11-19 16:25:00|9644|9634|9653.3|9643.3|9654|9644|9640.8|9630.8|227
1637339400000|2021-11-19 16:30:00|9653|9643|9637.5|9627.5|9653|9643|9632.3|9622.3|277
1637339700000|2021-11-19 16:35:00|9637.8|9627.8|9642.8|9632.8|9648.8|9638.8|9636|9626|234
1637340000000|2021-11-19 16:40:00|9643|9633|9643.5|9633.5|9653.3|9643.3|9639.3|9629.3|272
1637340300000|2021-11-19 16:45:00|9644|9634|9657.3|9647.3|9657.5|9647.5|9640.3|9630.3|322
1637340600000|2021-11-19 16:50:00|9657.8|9647.8|9659|9649|9664|9654|9654|9644|238
1637340900000|2021-11-19 16:55:00|9659.8|9649.8|9669.3|9659.3|9670.3|9660.3|9657.8|9647.8|335
1637341200000|2021-11-19 17:00:00|9669.5|9659.5|9676.5|9666.5|9677.5|9667.5|9668|9658|188
1637341500000|2021-11-19 17:05:00|9676.8|9666.8|9676|9666|9677.3|9667.3|9672.8|9662.8|182
1637341800000|2021-11-19 17:10:00|9676.3|9666.3|9678|9668|9681.8|9671.8|9675|9665|131
1637342100000|2021-11-19 17:15:00|9678.5|9668.5|9683|9673|9685|9675|9675.8|9665.8|170
1637342400000|2021-11-19 17:20:00|9683.3|9673.3|9684.3|9674.3|9687|9677|9677.3|9667.3|159
1637342700000|2021-11-19 17:25:00|9684|9674|9686.8|9676.8|9686.8|9676.8|9680|9670|108
1637343000000|2021-11-19 17:30:00|9687.5|9677.5|9688.8|9678.8|9688.8|9678.8|9683|9673|105
1637343300000|2021-11-19 17:35:00|9688.5|9678.5|9676|9666|9689.5|9679.5|9674|9664|170
1637343600000|2021-11-19 17:40:00|9675.8|9665.8|9669.3|9659.3|9679.5|9669.5|9663.1|9653.1|465
1637343900000|2021-11-19 17:45:00|9668.3|9658.3|9671|9661|9675|9665|9662.8|9652.8|311
1637344200000|2021-11-19 17:50:00|9670.8|9660.8|9667|9657|9674.3|9664.3|9665.8|9655.8|208
1637344500000|2021-11-19 17:55:00|9667.3|9657.3|9669.6|9659.6|9678.9|9668.9|9661.6|9651.6|273
1637542800000|2021-11-22 01:00:00|9661.3|9639.3|9634.1|9624.1|9661.3|9639.3|9633.4|9623.4|133
1637543100000|2021-11-22 01:05:00|9634.4|9624.4|9670.1|9660.1|9671|9661|9633.1|9623.1|543
1637543400000|2021-11-22 01:10:00|9669.6|9659.6|9663.8|9653.8|9673.8|9663.8|9653.9|9643.9|313
1637543700000|2021-11-22 01:15:00|9663.5|9653.5|9666.5|9656.5|9683.6|9673.6|9662.6|9652.6|416
1637544000000|2021-11-22 01:20:00|9666.9|9656.9|9645.9|9635.9|9671.3|9661.3|9644.5|9634.5|271
1637544300000|2021-11-22 01:25:00|9646.3|9636.3|9629.9|9619.9|9650.1|9640.1|9628.1|9618.1|213
1637544600000|2021-11-22 01:30:00|9629.3|9619.3|9632.3|9622.3|9638.8|9628.8|9629.3|9619.3|188
1637544900000|2021-11-22 01:35:00|9632|9622|9630.3|9620.3|9632.4|9622.4|9622.3|9612.3|204
1637545200000|2021-11-22 01:40:00|9630|9620|9605.3|9595.3|9631.8|9621.8|9598|9588|403
1637545500000|2021-11-22 01:45:00|9605.5|9595.5|9602.9|9592.9|9608|9598|9597.3|9587.3|328
1637545800000|2021-11-22 01:50:00|9602.6|9592.6|9600.5|9590.5|9606.5|9596.5|9592.1|9582.1|326
1637546100000|2021-11-22 01:55:00|9601.3|9591.3|9595.4|9585.4|9603.5|9593.5|9585.6|9575.6|360
1637546400000|2021-11-22 02:00:00|9595.1|9585.1|9612.3|9602.3|9613.6|9603.6|9594|9584|309
1637546700000|2021-11-22 02:05:00|9612.5|9602.5|9619.8|9609.8|9621|9611|9612|9602|211
1637547000000|2021-11-22 02:10:00|9619.5|9609.5|9606.9|9596.9|9620.3|9610.3|9605|9595|259
1637547300000|2021-11-22 02:15:00|9606.8|9596.8|9608.1|9598.1|9610.3|9600.3|9606|9596|70
1637547600000|2021-11-22 02:20:00|9609.5|9599.5|9608.4|9598.4|9609.5|9599.5|9604|9594|70
1637547900000|2021-11-22 02:25:00|9607.9|9597.9|9609.9|9599.9|9614.3|9604.3|9607.8|9597.8|52
1637548200000|2021-11-22 02:30:00|9609.8|9599.8|9615.9|9605.9|9619.3|9609.3|9604.5|9594.5|246
1637548500000|2021-11-22 02:35:00|9615.4|9605.4|9613.1|9603.1|9616.3|9606.3|9606.6|9596.6|246
1637548800000|2021-11-22 02:40:00|9613.3|9603.3|9616.5|9606.5|9621.6|9611.6|9611|9601|237
1637549100000|2021-11-22 02:45:00|9616.3|9606.3|9618.8|9608.8|9620.8|9610.8|9612.1|9602.1|192
1637549400000|2021-11-22 02:50:00|9618.5|9608.5|9602.3|9592.3|9619.5|9609.5|9600.9|9590.9|221
1637549700000|2021-11-22 02:55:00|9602.6|9592.6|9605.8|9595.8|9607|9597|9594.5|9584.5|257
1637550000000|2021-11-22 03:00:00|9605.5|9595.5|9609.6|9599.6|9610.8|9600.8|9595.8|9585.8|299
1637550300000|2021-11-22 03:05:00|9609.4|9599.4|9614.1|9604.1|9616.3|9606.3|9607.6|9597.6|167
1637550600000|2021-11-22 03:10:00|9613.9|9603.9|9609.5|9599.5|9615.8|9605.8|9607.8|9597.8|172
1637550900000|2021-11-22 03:15:00|9610|9600|9620|9610|9621|9611|9607.5|9597.5|228
1637551200000|2021-11-22 03:20:00|9619.6|9609.6|9614.1|9604.1|9619.6|9609.6|9609.4|9599.4|189
1637551500000|2021-11-22 03:25:00|9613.8|9603.8|9609.5|9599.5|9613.8|9603.8|9607.1|9597.1|243
1637551800000|2021-11-22 03:30:00|9609.8|9599.8|9612.3|9602.3|9613|9603|9609|9599|126
1637552100000|2021-11-22 03:35:00|9612.6|9602.6|9610.3|9600.3|9613.5|9603.5|9610|9600|102
1637552400000|2021-11-22 03:40:00|9610|9600|9612.9|9602.9|9613.5|9603.5|9609.5|9599.5|74
1637552700000|2021-11-22 03:45:00|9612.6|9602.6|9611.5|9601.5|9613.8|9603.8|9610.8|9600.8|77
1637553000000|2021-11-22 03:50:00|9611.8|9601.8|9615.8|9605.8|9617.5|9607.5|9611.5|9601.5|76
1637553300000|2021-11-22 03:55:00|9615.4|9605.4|9614.8|9604.8|9617.1|9607.1|9614.1|9604.1|105
1637553600000|2021-11-22 04:00:00|9615.3|9605.3|9610.3|9600.3|9616.5|9606.5|9610.3|9600.3|80
1637553900000|2021-11-22 04:05:00|9610|9600|9616|9606|9616|9606|9609.6|9599.6|55
1637554200000|2021-11-22 04:10:00|9615.8|9605.8|9618.6|9608.6|9622.9|9612.9|9615.8|9605.8|84
1637554500000|2021-11-22 04:15:00|9618.4|9608.4|9619.9|9609.9|9620.4|9610.4|9617.8|9607.8|78
1637554800000|2021-11-22 04:20:00|9619.5|9609.5|9616.3|9606.3|9619.8|9609.8|9616.3|9606.3|38
1637555100000|2021-11-22 04:25:00|9616|9606|9614.4|9604.4|9616|9606|9610.3|9600.3|95
1637555400000|2021-11-22 04:30:00|9614|9604|9613.5|9603.5|9614.1|9604.1|9611.1|9601.1|103
1637555700000|2021-11-22 04:35:00|9613.1|9603.1|9613.5|9603.5|9614.3|9604.3|9611|9601|78
1637556000000|2021-11-22 04:40:00|9613.1|9603.1|9613.4|9603.4|9614.9|9604.9|9611.4|9601.4|60
1637556300000|2021-11-22 04:45:00|9613.1|9603.1|9613.3|9603.3|9613.4|9603.4|9609.5|9599.5|64
1637556600000|2021-11-22 04:50:00|9613.4|9603.4|9614.3|9604.3|9615.8|9605.8|9612.8|9602.8|85
1637556900000|2021-11-22 04:55:00|9614|9604|9615|9605|9616.3|9606.3|9613.6|9603.6|69
1637557200000|2021-11-22 05:00:00|9614.8|9604.8|9609.5|9599.5|9614.8|9604.8|9609.5|9599.5|73
1637557500000|2021-11-22 05:05:00|9609.8|9599.8|9607.9|9597.9|9610|9600|9605.8|9595.8|67
1637557800000|2021-11-22 05:10:00|9608.3|9598.3|9607|9597|9608.6|9598.6|9605.5|9595.5|55
1637558100000|2021-11-22 05:15:00|9606.8|9596.8|9604.3|9594.3|9607.3|9597.3|9601.5|9591.5|65
1637558400000|2021-11-22 05:20:00|9604|9594|9604.8|9594.8|9607.3|9597.3|9602.1|9592.1|45
1637558700000|2021-11-22 05:25:00|9604.9|9594.9|9604.6|9594.6|9608.3|9598.3|9601.3|9591.3|89
1637559000000|2021-11-22 05:30:00|9605.1|9595.1|9603.1|9593.1|9607.6|9597.6|9587.1|9577.1|267
1637559300000|2021-11-22 05:35:00|9604.1|9594.1|9595.3|9585.3|9606.6|9596.6|9587.8|9577.8|237
1637559600000|2021-11-22 05:40:00|9595.1|9585.1|9601.5|9591.5|9602.4|9592.4|9593.3|9583.3|115
1637559900000|2021-11-22 05:45:00|9600.8|9590.8|9596.1|9586.1|9605.1|9595.1|9587.9|9577.9|170
1637560200000|2021-11-22 05:50:00|9596.4|9586.4|9598.1|9588.1|9603.3|9593.3|9591.9|9581.9|171
1637560500000|2021-11-22 05:55:00|9597.9|9587.9|9604.1|9594.1|9604.1|9594.1|9595|9585|89
1637560800000|2021-11-22 06:00:00|9603.9|9593.9|9603.3|9593.3|9607.8|9597.8|9601.8|9591.8|161
1637561100000|2021-11-22 06:05:00|9603.4|9593.4|9600.5|9590.5|9605.6|9595.6|9596.8|9586.8|149
1637561400000|2021-11-22 06:10:00|9600.9|9590.9|9606.5|9596.5|9607.3|9597.3|9597.9|9587.9|163
1637561700000|2021-11-22 06:15:00|9606.9|9596.9|9605.6|9595.6|9612|9602|9605|9595|136
1637562000000|2021-11-22 06:20:00|9606|9596|9598.9|9588.9|9606.5|9596.5|9597.5|9587.5|106
1637562300000|2021-11-22 06:25:00|9598.4|9588.4|9597.9|9587.9|9602.8|9592.8|9596.4|9586.4|84
1637562600000|2021-11-22 06:30:00|9597.1|9587.1|9596.1|9586.1|9599.9|9589.9|9593.3|9583.3|96
1637562900000|2021-11-22 06:35:00|9596.3|9586.3|9596.6|9586.6|9601.3|9591.3|9595.4|9585.4|71
1637563200000|2021-11-22 06:40:00|9596.4|9586.4|9593.6|9583.6|9598.4|9588.4|9593.3|9583.3|79
1637563500000|2021-11-22 06:45:00|9594|9584|9590.4|9580.4|9596.4|9586.4|9589|9579|132
1637563800000|2021-11-22 06:50:00|9590|9580|9586.4|9576.4|9591.3|9581.3|9582.5|9572.5|287
1637564100000|2021-11-22 06:55:00|9586|9576|9589.6|9579.6|9590|9580|9581.3|9571.3|214
1637564400000|2021-11-22 07:00:00|9589|9579|9583.4|9573.4|9589|9579|9582.8|9572.8|101
1637564700000|2021-11-22 07:05:00|9584.6|9574.6|9592.4|9582.4|9594.8|9584.8|9578|9568|127
1637565000000|2021-11-22 07:10:00|9592.3|9582.3|9612.4|9602.4|9612.4|9602.4|9591.4|9581.4|89
1637565300000|2021-11-22 07:15:00|9611|9601|9617.1|9607.1|9617.1|9607.1|9608.8|9598.8|43
1637565600000|2021-11-22 07:20:00|9619.5|9609.5|9621.3|9611.3|9622.9|9612.9|9616.5|9606.5|82
1637565900000|2021-11-22 07:25:00|9620.9|9610.9|9618.8|9608.8|9621.8|9611.8|9616.6|9606.6|31
1637566200000|2021-11-22 07:30:00|9618.5|9608.5|9618.8|9608.8|9619.3|9609.3|9615.8|9605.8|36
1637566500000|2021-11-22 07:35:00|9618.5|9608.5|9623.4|9613.4|9623.8|9613.8|9616.3|9606.3|65
1637566800000|2021-11-22 07:40:00|9623.8|9613.8|9632|9622|9636.1|9626.1|9623.8|9613.8|91
1637567100000|2021-11-22 07:45:00|9631.9|9621.9|9639.1|9629.1|9641.6|9631.6|9629.8|9619.8|65
1637567400000|2021-11-22 07:50:00|9639.6|9629.6|9652|9642|9652.8|9642.8|9639.6|9629.6|59
1637567700000|2021-11-22 07:55:00|9651.6|9641.6|9627.1|9617.1|9651.6|9641.6|9627.1|9617.1|104
1637568000000|2021-11-22 08:00:00|9621.6|9611.6|9645|9635|9645|9635|9620|9610|129
1637568300000|2021-11-22 08:05:00|9646|9636|9646.5|9636.5|9653.5|9643.5|9643|9633|152
1637568600000|2021-11-22 08:10:00|9646.3|9636.3|9647|9637|9652|9642|9642.3|9632.3|124
1637568900000|2021-11-22 08:15:00|9646.5|9636.5|9657.8|9647.8|9658.3|9648.3|9644.8|9634.8|149
1637569200000|2021-11-22 08:20:00|9657.5|9647.5|9674.3|9664.3|9674.3|9664.3|9655.8|9645.8|89
1637569500000|2021-11-22 08:25:00|9674.5|9664.5|9664|9654|9675|9665|9660.5|9650.5|109
1637569800000|2021-11-22 08:30:00|9663.5|9653.5|9665.3|9655.3|9665.3|9655.3|9658.5|9648.5|49
1637570100000|2021-11-22 08:35:00|9665.8|9655.8|9674|9664|9680.5|9670.5|9665.5|9655.5|112
1637570400000|2021-11-22 08:40:00|9673.8|9663.8|9680.8|9670.8|9690.8|9680.8|9671.8|9661.8|120
1637570700000|2021-11-22 08:45:00|9680|9670|9675.8|9665.8|9681.8|9671.8|9675|9665|89
1637571000000|2021-11-22 08:50:00|9675.5|9665.5|9659.5|9649.5|9675.5|9665.5|9655.8|9645.8|91
1637571300000|2021-11-22 08:55:00|9659.3|9649.3|9635|9625|9659.3|9649.3|9628.3|9618.3|133
1637571600000|2021-11-22 09:00:00|9634.5|9624.5|9641.8|9631.8|9642.8|9632.8|9633.5|9623.5|96
1637571900000|2021-11-22 09:05:00|9642|9632|9645|9635|9646|9636|9639.3|9629.3|60
1637572200000|2021-11-22 09:10:00|9644.8|9634.8|9649.8|9639.8|9653.3|9643.3|9642.3|9632.3|56
1637572500000|2021-11-22 09:15:00|9649.3|9639.3|9665|9655|9665|9655|9649.3|9639.3|53
1637572800000|2021-11-22 09:20:00|9665.3|9655.3|9657|9647|9665.3|9655.3|9654.9|9644.9|52
1637573100000|2021-11-22 09:25:00|9657.3|9647.3|9661|9651|9665.1|9655.1|9657.3|9647.3|65
1637573400000|2021-11-22 09:30:00|9660.8|9650.8|9651.5|9641.5|9660.8|9650.8|9651.5|9641.5|71
1637573700000|2021-11-22 09:35:00|9651.3|9641.3|9649|9639|9660|9650|9645.5|9635.5|113
1637574000000|2021-11-22 09:40:00|9649.3|9639.3|9642.3|9632.3|9649.3|9639.3|9642|9632|92
1637574300000|2021-11-22 09:45:00|9642.5|9632.5|9637.8|9627.8|9642.5|9632.5|9634.5|9624.5|52
1637574600000|2021-11-22 09:50:00|9638|9628|9635.8|9625.8|9639.3|9629.3|9635.8|9625.8|30
1637574900000|2021-11-22 09:55:00|9635.5|9625.5|9639.5|9629.5|9639.5|9629.5|9632.5|9622.5|46
1637575200000|2021-11-22 10:00:00|9640|9630|9644.5|9634.5|9647.5|9637.5|9638.8|9628.8|73
1637575500000|2021-11-22 10:05:00|9644.3|9634.3|9648.3|9638.3|9651.4|9641.4|9644.3|9634.3|42
1637575800000|2021-11-22 10:10:00|9648|9638|9644|9634|9648|9638|9639.8|9629.8|78
1637576100000|2021-11-22 10:15:00|9644.5|9634.5|9644.5|9634.5|9648.3|9638.3|9642.1|9632.1|38
1637576400000|2021-11-22 10:20:00|9645|9635|9637.8|9627.8|9647.3|9637.3|9634|9624|71
1637576700000|2021-11-22 10:25:00|9637.5|9627.5|9641.8|9631.8|9641.8|9631.8|9634.8|9624.8|36
1637577000000|2021-11-22 10:30:00|9641.5|9631.5|9645.3|9635.3|9646.5|9636.5|9640.3|9630.3|39
1637577300000|2021-11-22 10:35:00|9645|9635|9619.8|9609.8|9645|9635|9619|9609|64
1637577600000|2021-11-22 10:40:00|9620.5|9610.5|9618.8|9608.8|9625|9615|9617.8|9607.8|62
1637577900000|2021-11-22 10:45:00|9618.5|9608.5|9621.8|9611.8|9627.9|9617.9|9618.5|9608.5|63
1637578200000|2021-11-22 10:50:00|9622|9612|9621.8|9611.8|9624|9614|9619.4|9609.4|71
1637578500000|2021-11-22 10:55:00|9622|9612|9609.5|9599.5|9623.3|9613.3|9609.5|9599.5|33
1637578800000|2021-11-22 11:00:00|9610|9600|9622.5|9612.5|9625|9615|9607.8|9597.8|109
1637579100000|2021-11-22 11:05:00|9622|9612|9626.3|9616.3|9626.5|9616.5|9620|9610|64
1637579400000|2021-11-22 11:10:00|9626.5|9616.5|9628.8|9618.8|9632|9622|9624.3|9614.3|70
1637579700000|2021-11-22 11:15:00|9628.9|9618.9|9625.5|9615.5|9630.8|9620.8|9624.8|9614.8|54
1637580000000|2021-11-22 11:20:00|9624.8|9614.8|9631.3|9621.3|9631.3|9621.3|9624.3|9614.3|38
1637580300000|2021-11-22 11:25:00|9631|9621|9636|9626|9639.5|9629.5|9630.8|9620.8|55
1637580600000|2021-11-22 11:30:00|9636.3|9626.3|9637.5|9627.5|9637.5|9627.5|9624.5|9614.5|70
1637580900000|2021-11-22 11:35:00|9638|9628|9642.5|9632.5|9646|9636|9638|9628|72
1637581200000|2021-11-22 11:40:00|9642.3|9632.3|9637.5|9627.5|9644|9634|9637|9627|42
1637581500000|2021-11-22 11:45:00|9637.8|9627.8|9635.3|9625.3|9637.8|9627.8|9632|9622|59
1637581800000|2021-11-22 11:50:00|9635.8|9625.8|9615.8|9605.8|9638|9628|9603.5|9593.5|150
1637582100000|2021-11-22 11:55:00|9614.8|9604.8|9607|9597|9618.4|9608.4|9605.3|9595.3|221
1637582400000|2021-11-22 12:00:00|9606.8|9596.8|9612.8|9602.8|9620.5|9610.5|9602.8|9592.8|160
1637582700000|2021-11-22 12:05:00|9613.3|9603.3|9628|9618|9629.5|9619.5|9613.3|9603.3|114
1637583000000|2021-11-22 12:10:00|9628.3|9618.3|9618|9608|9632.8|9622.8|9617.5|9607.5|118
1637583300000|2021-11-22 12:15:00|9618.3|9608.3|9610.5|9600.5|9624.5|9614.5|9609.3|9599.3|99
1637583600000|2021-11-22 12:20:00|9611.3|9601.3|9607.8|9597.8|9611.3|9601.3|9598.8|9588.8|144
1637583900000|2021-11-22 12:25:00|9608|9598|9603.5|9593.5|9612.3|9602.3|9602.3|9592.3|81
1637584200000|2021-11-22 12:30:00|9603.8|9593.8|9619.3|9609.3|9620.4|9610.4|9603.8|9593.8|140
1637584500000|2021-11-22 12:35:00|9619|9609|9625.3|9615.3|9629.3|9619.3|9619|9609|64
1637584800000|2021-11-22 12:40:00|9623.8|9613.8|9626.3|9616.3|9626.3|9616.3|9621.4|9611.4|74
1637585100000|2021-11-22 12:45:00|9625.8|9615.8|9627.5|9617.5|9629|9619|9625|9615|46
1637585400000|2021-11-22 12:50:00|9627.8|9617.8|9631.5|9621.5|9639.3|9629.3|9627.8|9617.8|102
1637585700000|2021-11-22 12:55:00|9631.8|9621.8|9630.3|9620.3|9633.8|9623.8|9629|9619|80
1637586000000|2021-11-22 13:00:00|9630.1|9620.1|9637.8|9627.8|9644|9634|9616|9606|469
1637586300000|2021-11-22 13:05:00|9637.6|9627.6|9634|9624|9646|9636|9634|9624|281
1637586600000|2021-11-22 13:10:00|9633.8|9623.8|9598.8|9588.8|9635.3|9625.3|9598.8|9588.8|299
1637586900000|2021-11-22 13:15:00|9598|9588|9600.5|9590.5|9607.6|9597.6|9585|9575|369
1637587200000|2021-11-22 13:20:00|9599|9589|9615.8|9605.8|9628.3|9618.3|9598.8|9588.8|206
1637587500000|2021-11-22 13:25:00|9616|9606|9610.5|9600.5|9618|9608|9608|9598|137
1637587800000|2021-11-22 13:30:00|9610.3|9600.3|9634.5|9624.5|9638.3|9628.3|9609.8|9599.8|203
1637588100000|2021-11-22 13:35:00|9635|9625|9628.3|9618.3|9636.8|9626.8|9622.8|9612.8|160
1637588400000|2021-11-22 13:40:00|9628.8|9618.8|9635|9625|9635|9625|9626|9616|145
1637588700000|2021-11-22 13:45:00|9635.8|9625.8|9638|9628|9648.3|9638.3|9634.8|9624.8|106
1637589000000|2021-11-22 13:50:00|9638.3|9628.3|9641.5|9631.5|9643|9633|9635.5|9625.5|96
1637589300000|2021-11-22 13:55:00|9642.8|9632.8|9632.5|9622.5|9644.3|9634.3|9631.8|9621.8|136
1637589600000|2021-11-22 14:00:00|9632.3|9622.3|9648|9638|9648.5|9638.5|9616.3|9606.3|263
1637589900000|2021-11-22 14:05:00|9646.8|9636.8|9624.3|9614.3|9648.8|9638.8|9623|9613|266
1637590200000|2021-11-22 14:10:00|9624.5|9614.5|9626|9616|9633.5|9623.5|9623.5|9613.5|184
1637590500000|2021-11-22 14:15:00|9625.5|9615.5|9628.5|9618.5|9631|9621|9614.8|9604.8|285
1637590800000|2021-11-22 14:20:00|9628.3|9618.3|9639.5|9629.5|9645|9635|9628.3|9618.3|228
1637591100000|2021-11-22 14:25:00|9639.8|9629.8|9652.3|9642.3|9653.8|9643.8|9633.5|9623.5|305
1637591400000|2021-11-22 14:30:00|9652.8|9642.8|9628.5|9618.5|9657.3|9647.3|9618|9608|428
1637591700000|2021-11-22 14:35:00|9629|9619|9647.5|9637.5|9650|9640|9628.8|9618.8|201
1637592000000|2021-11-22 14:40:00|9647.3|9637.3|9648.5|9638.5|9649|9639|9630.3|9620.3|194
1637592300000|2021-11-22 14:45:00|9648.3|9638.3|9674|9664|9677.5|9667.5|9648.3|9638.3|378
1637592600000|2021-11-22 14:50:00|9673.6|9663.6|9669.3|9659.3|9677|9667|9659.3|9649.3|268
1637592900000|2021-11-22 14:55:00|9669.5|9659.5|9673.3|9663.3|9678.5|9668.5|9667.3|9657.3|299
1637593200000|2021-11-22 15:00:00|9673.8|9663.8|9673.8|9663.8|9677.5|9667.5|9667.3|9657.3|326
1637593500000|2021-11-22 15:05:00|9674|9664|9670|9660|9680.8|9670.8|9662.5|9652.5|351
1637593800000|2021-11-22 15:10:00|9669.5|9659.5|9670.8|9660.8|9673.5|9663.5|9660.3|9650.3|401
1637594100000|2021-11-22 15:15:00|9670.5|9660.5|9705|9695|9706.3|9696.3|9668.5|9658.5|506
1637594400000|2021-11-22 15:20:00|9706|9696|9706.8|9696.8|9709|9699|9693.8|9683.8|439
1637594700000|2021-11-22 15:25:00|9706.3|9696.3|9708.3|9698.3|9726|9716|9706.3|9696.3|605
1637595000000|2021-11-22 15:30:00|9707.5|9697.5|9721.8|9711.8|9724|9714|9707.5|9697.5|486
1637595300000|2021-11-22 15:35:00|9722.8|9712.8|9733.5|9723.5|9734.8|9724.8|9714.5|9704.5|446
1637595600000|2021-11-22 15:40:00|9733.3|9723.3|9748|9738|9749.5|9739.5|9727.8|9717.8|407
1637595900000|2021-11-22 15:45:00|9748.3|9738.3|9740.5|9730.5|9749.3|9739.3|9739|9729|399
1637596200000|2021-11-22 15:50:00|9740.8|9730.8|9745.5|9735.5|9753.8|9743.8|9740.8|9730.8|355
1637596500000|2021-11-22 15:55:00|9745.3|9735.3|9730.8|9720.8|9745.3|9735.3|9723.8|9713.8|488
1637596800000|2021-11-22 16:00:00|9730.5|9720.5|9741|9731|9748.3|9738.3|9730.5|9720.5|388
1637597100000|2021-11-22 16:05:00|9740.8|9730.8|9732.5|9722.5|9747.5|9737.5|9731.3|9721.3|334
1637597400000|2021-11-22 16:10:00|9732.3|9722.3|9735|9725|9739.3|9729.3|9729.4|9719.4|387
1637597700000|2021-11-22 16:15:00|9734.8|9724.8|9737.5|9727.5|9739|9729|9731.5|9721.5|309
1637598000000|2021-11-22 16:20:00|9737.8|9727.8|9734|9724|9738.3|9728.3|9731|9721|305
1637598300000|2021-11-22 16:25:00|9733.8|9723.8|9724|9714|9736.5|9726.5|9721.3|9711.3|306
1637598600000|2021-11-22 16:30:00|9723.5|9713.5|9711.5|9701.5|9731|9721|9709.9|9699.9|357
1637598900000|2021-11-22 16:35:00|9711.8|9701.8|9728|9718|9729.8|9719.8|9710|9700|368
1637599200000|2021-11-22 16:40:00|9727.8|9717.8|9722.5|9712.5|9728.5|9718.5|9715|9705|423
1637599500000|2021-11-22 16:45:00|9722.3|9712.3|9735.5|9725.5|9736.5|9726.5|9721.3|9711.3|418
1637599800000|2021-11-22 16:50:00|9735.8|9725.8|9725.3|9715.3|9735.8|9725.8|9722.8|9712.8|363
1637600100000|2021-11-22 16:55:00|9725.5|9715.5|9724.8|9714.8|9727|9717|9716|9706|422
1637600400000|2021-11-22 17:00:00|9724.5|9714.5|9711.5|9701.5|9725|9715|9706.5|9696.5|366
1637600700000|2021-11-22 17:05:00|9711.8|9701.8|9707.3|9697.3|9714.8|9704.8|9707.3|9697.3|191
1637601000000|2021-11-22 17:10:00|9707|9697|9698|9688|9710.5|9700.5|9697.8|9687.8|261
1637601300000|2021-11-22 17:15:00|9697.8|9687.8|9704.3|9694.3|9706|9696|9694|9684|241
1637601600000|2021-11-22 17:20:00|9704.5|9694.5|9713.8|9703.8|9713.8|9703.8|9699.5|9689.5|283
1637601900000|2021-11-22 17:25:00|9714|9704|9708|9698|9716.5|9706.5|9700.8|9690.8|270
1637602200000|2021-11-22 17:30:00|9707.8|9697.8|9710.3|9700.3|9711.8|9701.8|9705.5|9695.5|217
1637602500000|2021-11-22 17:35:00|9710|9700|9719|9709|9719.3|9709.3|9710|9700|187
1637602800000|2021-11-22 17:40:00|9719.3|9709.3|9727.5|9717.5|9728.5|9718.5|9718.3|9708.3|139
1637603100000|2021-11-22 17:45:00|9726|9716|9713.8|9703.8|9727.3|9717.3|9713|9703|203
1637603400000|2021-11-22 17:50:00|9713|9703|9711.3|9701.3|9718|9708|9709|9699|238
1637603700000|2021-11-22 17:55:00|9711.5|9701.5|9698.4|9688.4|9716.4|9706.4|9690.1|9680.1|327
1637629200000|2021-11-23 01:00:00|9681.5|9671.5|9681.9|9671.9|9693.5|9683.5|9681|9671|331
1637629500000|2021-11-23 01:05:00|9682.1|9672.1|9678.3|9668.3|9686.8|9676.8|9668.8|9658.8|383
1637629800000|2021-11-23 01:10:00|9678|9668|9668.8|9658.8|9678.1|9668.1|9667.3|9657.3|298
1637630100000|2021-11-23 01:15:00|9668.6|9658.6|9686.6|9676.6|9687.5|9677.5|9666|9656|335
1637630400000|2021-11-23 01:20:00|9686.3|9676.3|9706.4|9696.4|9710.6|9700.6|9685.4|9675.4|339
1637630700000|2021-11-23 01:25:00|9706.6|9696.6|9707.1|9697.1|9710|9700|9700.3|9690.3|405
1637631000000|2021-11-23 01:30:00|9707.6|9697.6|9726.8|9716.8|9727.1|9717.1|9704.9|9694.9|389
1637631300000|2021-11-23 01:35:00|9726.5|9716.5|9727.9|9717.9|9729.8|9719.8|9722.5|9712.5|341
1637631600000|2021-11-23 01:40:00|9728.1|9718.1|9740.9|9730.9|9742.9|9732.9|9725.5|9715.5|322
1637631900000|2021-11-23 01:45:00|9740.8|9730.8|9724.3|9714.3|9748.5|9738.5|9724.3|9714.3|385
1637632200000|2021-11-23 01:50:00|9724.5|9714.5|9732.3|9722.3|9735.3|9725.3|9724.3|9714.3|315
1637632500000|2021-11-23 01:55:00|9732.5|9722.5|9753|9743|9755.1|9745.1|9729.4|9719.4|339
1637632800000|2021-11-23 02:00:00|9753.4|9743.4|9743.5|9733.5|9765.1|9755.1|9742|9732|488
1637633100000|2021-11-23 02:05:00|9744.8|9734.8|9753.3|9743.3|9753.3|9743.3|9740|9730|332
1637633400000|2021-11-23 02:10:00|9753.5|9743.5|9751.6|9741.6|9759.9|9749.9|9750|9740|407
1637633700000|2021-11-23 02:15:00|9752.5|9742.5|9746.9|9736.9|9758.1|9748.1|9746.5|9736.5|151
1637634000000|2021-11-23 02:20:00|9748.5|9738.5|9751|9741|9754.4|9744.4|9748.5|9738.5|103
1637634300000|2021-11-23 02:25:00|9751.5|9741.5|9757|9747|9759.1|9749.1|9750.9|9740.9|87
1637634600000|2021-11-23 02:30:00|9756.8|9746.8|9751.8|9741.8|9757.1|9747.1|9750.3|9740.3|229
1637634900000|2021-11-23 02:35:00|9751.6|9741.6|9756|9746|9756|9746|9746.8|9736.8|222
1637635200000|2021-11-23 02:40:00|9755.8|9745.8|9738.3|9728.3|9758.1|9748.1|9738.3|9728.3|253
1637635500000|2021-11-23 02:45:00|9738.5|9728.5|9745.9|9735.9|9747.4|9737.4|9734.8|9724.8|233
1637635800000|2021-11-23 02:50:00|9745.5|9735.5|9740.5|9730.5|9746.5|9736.5|9740.5|9730.5|144
1637636100000|2021-11-23 02:55:00|9740.8|9730.8|9742.1|9732.1|9746.8|9736.8|9740.8|9730.8|148
1637636400000|2021-11-23 03:00:00|9742.9|9732.9|9746.5|9736.5|9751.8|9741.8|9741|9731|182
1637636700000|2021-11-23 03:05:00|9746.3|9736.3|9741|9731|9747|9737|9740.8|9730.8|113
1637637000000|2021-11-23 03:10:00|9740.6|9730.6|9747.5|9737.5|9748|9738|9740.6|9730.6|159
1637637300000|2021-11-23 03:15:00|9747.8|9737.8|9751.1|9741.1|9751.1|9741.1|9743.3|9733.3|240
1637637600000|2021-11-23 03:20:00|9751.4|9741.4|9747.5|9737.5|9752.8|9742.8|9746.3|9736.3|229
1637637900000|2021-11-23 03:25:00|9747.6|9737.6|9746.5|9736.5|9751.3|9741.3|9745.3|9735.3|170
1637638200000|2021-11-23 03:30:00|9746.8|9736.8|9745.4|9735.4|9747.8|9737.8|9745.1|9735.1|63
1637638500000|2021-11-23 03:35:00|9745.1|9735.1|9741.3|9731.3|9745.4|9735.4|9741.1|9731.1|53
1637638800000|2021-11-23 03:40:00|9742|9732|9735.9|9725.9|9744.8|9734.8|9734.8|9724.8|115
1637639100000|2021-11-23 03:45:00|9735.5|9725.5|9732.5|9722.5|9738.4|9728.4|9732|9722|89
1637639400000|2021-11-23 03:50:00|9733|9723|9736.1|9726.1|9736.3|9726.3|9733|9723|62
1637639700000|2021-11-23 03:55:00|9736.3|9726.3|9730.5|9720.5|9736.6|9726.6|9730.1|9720.1|66
1637640000000|2021-11-23 04:00:00|9730.6|9720.6|9732.8|9722.8|9735|9725|9729.8|9719.8|74
1637640300000|2021-11-23 04:05:00|9733.3|9723.3|9731.1|9721.1|9734.3|9724.3|9730.9|9720.9|54
1637640600000|2021-11-23 04:10:00|9730.9|9720.9|9726.4|9716.4|9731.1|9721.1|9726.4|9716.4|77
1637640900000|2021-11-23 04:15:00|9726.6|9716.6|9725|9715|9726.8|9716.8|9723.1|9713.1|87
1637641200000|2021-11-23 04:20:00|9724.6|9714.6|9720.8|9710.8|9725.5|9715.5|9720.5|9710.5|68
1637641500000|2021-11-23 04:25:00|9720.5|9710.5|9718.9|9708.9|9720.8|9710.8|9717.1|9707.1|66
1637641800000|2021-11-23 04:30:00|9718.6|9708.6|9718.8|9708.8|9721.8|9711.8|9718|9708|48
1637642100000|2021-11-23 04:35:00|9718.5|9708.5|9720.3|9710.3|9721.8|9711.8|9718|9708|30
1637642400000|2021-11-23 04:40:00|9720|9710|9719.4|9709.4|9720.3|9710.3|9718.6|9708.6|58
1637642700000|2021-11-23 04:45:00|9719.1|9709.1|9718.1|9708.1|9720|9710|9718.1|9708.1|31
1637643000000|2021-11-23 04:50:00|9718.4|9708.4|9720.3|9710.3|9722|9712|9718.1|9708.1|40
1637643300000|2021-11-23 04:55:00|9719.9|9709.9|9720.3|9710.3|9721.9|9711.9|9718.3|9708.3|59
1637643600000|2021-11-23 05:00:00|9719.8|9709.8|9718.1|9708.1|9720.3|9710.3|9718.1|9708.1|76
1637643900000|2021-11-23 05:05:00|9718.4|9708.4|9723|9713|9723|9713|9718.1|9708.1|64
1637644200000|2021-11-23 05:10:00|9723.3|9713.3|9721.3|9711.3|9726.6|9716.6|9720.1|9710.1|55
1637644500000|2021-11-23 05:15:00|9720.8|9710.8|9721.5|9711.5|9724|9714|9720.1|9710.1|55
1637644800000|2021-11-23 05:20:00|9720.9|9710.9|9731.9|9721.9|9734|9724|9720|9710|77
1637645100000|2021-11-23 05:25:00|9731.5|9721.5|9728.1|9718.1|9732.8|9722.8|9727.5|9717.5|65
1637645400000|2021-11-23 05:30:00|9728.3|9718.3|9716.5|9706.5|9732.5|9722.5|9715.8|9705.8|385
1637645700000|2021-11-23 05:35:00|9716.3|9706.3|9712.4|9702.4|9723|9713|9708.5|9698.5|270
1637646000000|2021-11-23 05:40:00|9713.3|9703.3|9689.5|9679.5|9713.3|9703.3|9689.5|9679.5|279
1637646300000|2021-11-23 05:45:00|9689|9679|9696.9|9686.9|9705.1|9695.1|9689|9679|279
1637646600000|2021-11-23 05:50:00|9696.5|9686.5|9681.5|9671.5|9696.8|9686.8|9681.5|9671.5|321
1637646900000|2021-11-23 05:55:00|9681.3|9671.3|9689|9679|9690.1|9680.1|9677|9667|341
1637647200000|2021-11-23 06:00:00|9689.4|9679.4|9685.8|9675.8|9689.4|9679.4|9678.8|9668.8|327
1637647500000|2021-11-23 06:05:00|9686.4|9676.4|9686.9|9676.9|9688.1|9678.1|9679.8|9669.8|291
1637647800000|2021-11-23 06:10:00|9686.6|9676.6|9676.1|9666.1|9686.9|9676.9|9672|9662|307
1637648100000|2021-11-23 06:15:00|9675.9|9665.9|9664.3|9654.3|9675.9|9665.9|9662.4|9652.4|307
1637648400000|2021-11-23 06:20:00|9664.1|9654.1|9660.6|9650.6|9668.4|9658.4|9660.5|9650.5|237
1637648700000|2021-11-23 06:25:00|9661.4|9651.4|9670.5|9660.5|9670.9|9660.9|9656|9646|301
1637649000000|2021-11-23 06:30:00|9670.3|9660.3|9684.8|9674.8|9685|9675|9668.8|9658.8|179
1637649300000|2021-11-23 06:35:00|9684.5|9674.5|9678.5|9668.5|9684.5|9674.5|9672.8|9662.8|167
1637649600000|2021-11-23 06:40:00|9677.8|9667.8|9676.1|9666.1|9682.6|9672.6|9674.4|9664.4|212
1637649900000|2021-11-23 06:45:00|9676.4|9666.4|9670|9660|9678.3|9668.3|9668.5|9658.5|440
1637650200000|2021-11-23 06:50:00|9670.3|9660.3|9678.5|9668.5|9682.4|9672.4|9665.8|9655.8|320
1637650500000|2021-11-23 06:55:00|9678.3|9668.3|9673.3|9663.3|9678.6|9668.6|9665.8|9655.8|290
1637650800000|2021-11-23 07:00:00|9673|9663|9670.9|9660.9|9673|9663|9665.5|9655.5|164
1637651100000|2021-11-23 07:05:00|9671.6|9661.6|9663|9653|9671.6|9661.6|9662.1|9652.1|139
1637651400000|2021-11-23 07:10:00|9663.4|9653.4|9661.1|9651.1|9664.9|9654.9|9657.5|9647.5|192
1637651700000|2021-11-23 07:15:00|9660.6|9650.6|9667.8|9657.8|9667.8|9657.8|9660.3|9650.3|169
1637652000000|2021-11-23 07:20:00|9667.5|9657.5|9685.6|9675.6|9692.8|9682.8|9664.5|9654.5|258
1637652300000|2021-11-23 07:25:00|9685.9|9675.9|9682.6|9672.6|9690.3|9680.3|9676.8|9666.8|192
1637652600000|2021-11-23 07:30:00|9682.4|9672.4|9675.4|9665.4|9684.1|9674.1|9672.3|9662.3|253
1637652900000|2021-11-23 07:35:00|9675.6|9665.6|9676.6|9666.6|9678.8|9668.8|9670.1|9660.1|200
1637653200000|2021-11-23 07:40:00|9676.5|9666.5|9684.9|9674.9|9687.5|9677.5|9675.3|9665.3|184
1637653500000|2021-11-23 07:45:00|9685.1|9675.1|9687|9677|9695.1|9685.1|9683.6|9673.6|135
1637653800000|2021-11-23 07:50:00|9687.3|9677.3|9700.3|9690.3|9701.5|9691.5|9681.5|9671.5|153
1637654100000|2021-11-23 07:55:00|9703|9693|9697.9|9687.9|9715.6|9705.6|9694.8|9684.8|261
1637654400000|2021-11-23 08:00:00|9697.1|9687.1|9699|9689|9707|9697|9694.5|9684.5|231
1637654700000|2021-11-23 08:05:00|9699.3|9689.3|9696.8|9686.8|9703.8|9693.8|9691.3|9681.3|239
1637655000000|2021-11-23 08:10:00|9696.5|9686.5|9720|9710|9720.3|9710.3|9696|9686|219
1637655300000|2021-11-23 08:15:00|9720.5|9710.5|9741|9731|9742.8|9732.8|9720.5|9710.5|336
1637655600000|2021-11-23 08:20:00|9741.3|9731.3|9761.8|9751.8|9766|9756|9740.5|9730.5|305
1637655900000|2021-11-23 08:25:00|9762|9752|9748.3|9738.3|9762.3|9752.3|9745|9735|283
1637656200000|2021-11-23 08:30:00|9751|9741|9742.8|9732.8|9761.3|9751.3|9736|9726|325
1637656500000|2021-11-23 08:35:00|9743|9733|9751.5|9741.5|9752|9742|9741.5|9731.5|206
1637656800000|2021-11-23 08:40:00|9751.3|9741.3|9737.5|9727.5|9751.3|9741.3|9736.5|9726.5|173
1637657100000|2021-11-23 08:45:00|9737.3|9727.3|9727.8|9717.8|9737.3|9727.3|9722.8|9712.8|179
1637657400000|2021-11-23 08:50:00|9728|9718|9729|9719|9730.5|9720.5|9723.8|9713.8|219
1637657700000|2021-11-23 08:55:00|9728.8|9718.8|9720.5|9710.5|9731.8|9721.8|9718.5|9708.5|265
1637658000000|2021-11-23 09:00:00|9722|9712|9725.8|9715.8|9735.5|9725.5|9721.3|9711.3|291
1637658300000|2021-11-23 09:05:00|9725.3|9715.3|9733.8|9723.8|9735|9725|9723.8|9713.8|195
1637658600000|2021-11-23 09:10:00|9733.3|9723.3|9736.1|9726.1|9743.1|9733.1|9726.5|9716.5|226
1637658900000|2021-11-23 09:15:00|9735.8|9725.8|9742.5|9732.5|9742.5|9732.5|9731|9721|196
1637659200000|2021-11-23 09:20:00|9742.3|9732.3|9742.5|9732.5|9743.8|9733.8|9734.4|9724.4|166
1637659500000|2021-11-23 09:25:00|9742.3|9732.3|9737.3|9727.3|9744|9734|9735.6|9725.6|161
1637659800000|2021-11-23 09:30:00|9737.5|9727.5|9733.6|9723.6|9740.9|9730.9|9730.4|9720.4|209
1637660100000|2021-11-23 09:35:00|9734|9724|9739.8|9729.8|9741.3|9731.3|9733.5|9723.5|241
1637660400000|2021-11-23 09:40:00|9740|9730|9732.1|9722.1|9740.3|9730.3|9726.5|9716.5|195
1637660700000|2021-11-23 09:45:00|9731.6|9721.6|9735.3|9725.3|9742|9732|9726.4|9716.4|216
1637661000000|2021-11-23 09:50:00|9735.4|9725.4|9740.9|9730.9|9742.5|9732.5|9732.9|9722.9|144
1637661300000|2021-11-23 09:55:00|9740.3|9730.3|9742.9|9732.9|9744|9734|9734.4|9724.4|204
1637661600000|2021-11-23 10:00:00|9743|9733|9758.1|9748.1|9761.1|9751.1|9738.9|9728.9|213
1637661900000|2021-11-23 10:05:00|9759.5|9749.5|9748.6|9738.6|9765.3|9755.3|9745.1|9735.1|244
1637662200000|2021-11-23 10:10:00|9749|9739|9754.8|9744.8|9757.3|9747.3|9747.6|9737.6|129
1637662500000|2021-11-23 10:15:00|9754.5|9744.5|9746.6|9736.6|9757|9747|9745.3|9735.3|161
1637662800000|2021-11-23 10:20:00|9747|9737|9743.9|9733.9|9748.6|9738.6|9739.8|9729.8|166
1637663100000|2021-11-23 10:25:00|9744.1|9734.1|9743|9733|9746.6|9736.6|9739.5|9729.5|143
1637663400000|2021-11-23 10:30:00|9743.3|9733.3|9742.4|9732.4|9746.5|9736.5|9740.9|9730.9|125
1637663700000|2021-11-23 10:35:00|9743.1|9733.1|9736.1|9726.1|9743.6|9733.6|9732.5|9722.5|175
1637664000000|2021-11-23 10:40:00|9735.9|9725.9|9741.9|9731.9|9742|9732|9735.6|9725.6|126
1637664300000|2021-11-23 10:45:00|9742.1|9732.1|9739.6|9729.6|9744.1|9734.1|9738.3|9728.3|130
1637664600000|2021-11-23 10:50:00|9739.8|9729.8|9734.6|9724.6|9742.9|9732.9|9734.6|9724.6|140
1637664900000|2021-11-23 10:55:00|9733.8|9723.8|9732.5|9722.5|9738.9|9728.9|9729.6|9719.6|172
1637665200000|2021-11-23 11:00:00|9732.1|9722.1|9733.5|9723.5|9742.1|9732.1|9730.8|9720.8|186
1637665500000|2021-11-23 11:05:00|9733.6|9723.6|9731.1|9721.1|9737.4|9727.4|9729.5|9719.5|171
1637665800000|2021-11-23 11:10:00|9731.3|9721.3|9732.9|9722.9|9734.5|9724.5|9728.6|9718.6|167
1637666100000|2021-11-23 11:15:00|9733.1|9723.1|9728.3|9718.3|9735.8|9725.8|9727.5|9717.5|130
1637666400000|2021-11-23 11:20:00|9727.8|9717.8|9730.8|9720.8|9735.9|9725.9|9724.6|9714.6|175
1637666700000|2021-11-23 11:25:00|9730.5|9720.5|9724.1|9714.1|9730.5|9720.5|9722.5|9712.5|215
1637667000000|2021-11-23 11:30:00|9724.4|9714.4|9735.8|9725.8|9735.8|9725.8|9723|9713|176
1637667300000|2021-11-23 11:35:00|9736.3|9726.3|9740.1|9730.1|9741.5|9731.5|9732|9722|138
1637667600000|2021-11-23 11:40:00|9740|9730|9732.6|9722.6|9740.1|9730.1|9729.9|9719.9|150
1637667900000|2021-11-23 11:45:00|9733.1|9723.1|9748.4|9738.4|9751.9|9741.9|9733.1|9723.1|205
1637668200000|2021-11-23 11:50:00|9748.6|9738.6|9752.4|9742.4|9752.8|9742.8|9742.8|9732.8|147
1637668500000|2021-11-23 11:55:00|9752.1|9742.1|9742|9732|9754.1|9744.1|9740.1|9730.1|145
1637668800000|2021-11-23 12:00:00|9742.4|9732.4|9733.8|9723.8|9743.5|9733.5|9727.1|9717.1|202
1637669100000|2021-11-23 12:05:00|9733.5|9723.5|9735.9|9725.9|9736.6|9726.6|9728.9|9718.9|123
1637669400000|2021-11-23 12:10:00|9736.1|9726.1|9740|9730|9740.1|9730.1|9732.8|9722.8|195
1637669700000|2021-11-23 12:15:00|9739.9|9729.9|9733.4|9723.4|9741.3|9731.3|9731.1|9721.1|176
1637670000000|2021-11-23 12:20:00|9734.4|9724.4|9746.3|9736.3|9750.8|9740.8|9733.8|9723.8|252
1637670300000|2021-11-23 12:25:00|9745.8|9735.8|9744.3|9734.3|9750.6|9740.6|9739.6|9729.6|195
1637670600000|2021-11-23 12:30:00|9744.5|9734.5|9743|9733|9754.3|9744.3|9742|9732|298
1637670900000|2021-11-23 12:35:00|9742.8|9732.8|9728.8|9718.8|9744.8|9734.8|9727.8|9717.8|231
1637671200000|2021-11-23 12:40:00|9728.1|9718.1|9723.4|9713.4|9730.9|9720.9|9722.3|9712.3|181
1637671500000|2021-11-23 12:45:00|9723|9713|9713.6|9703.6|9723.5|9713.5|9710.6|9700.6|196
1637671800000|2021-11-23 12:50:00|9713.8|9703.8|9721.1|9711.1|9723.1|9713.1|9713.8|9703.8|196
1637672100000|2021-11-23 12:55:00|9721|9711|9716.6|9706.6|9728.4|9718.4|9714.4|9704.4|229
1637672400000|2021-11-23 13:00:00|9716.4|9706.4|9720.1|9710.1|9720.6|9710.6|9700|9690|636
1637672700000|2021-11-23 13:05:00|9719.4|9709.4|9713.1|9703.1|9728.3|9718.3|9712|9702|548
1637673000000|2021-11-23 13:10:00|9712.8|9702.8|9717.1|9707.1|9718.8|9708.8|9705.5|9695.5|401
1637673300000|2021-11-23 13:15:00|9717.3|9707.3|9741.8|9731.8|9750.5|9740.5|9713.6|9703.6|425
1637673600000|2021-11-23 13:20:00|9741.3|9731.3|9743.4|9733.4|9749.5|9739.5|9730.9|9720.9|506
1637673900000|2021-11-23 13:25:00|9743.8|9733.8|9731.4|9721.4|9746.8|9736.8|9730.9|9720.9|384
1637674200000|2021-11-23 13:30:00|9732|9722|9722|9712|9734.4|9724.4|9714.6|9704.6|371
1637674500000|2021-11-23 13:35:00|9722.3|9712.3|9708.8|9698.8|9727.9|9717.9|9708.8|9698.8|302
1637674800000|2021-11-23 13:40:00|9708.5|9698.5|9714.6|9704.6|9722|9712|9706.4|9696.4|276
1637675100000|2021-11-23 13:45:00|9713.3|9703.3|9724.3|9714.3|9725.3|9715.3|9712.9|9702.9|264
1637675400000|2021-11-23 13:50:00|9723.1|9713.1|9719.3|9709.3|9724.4|9714.4|9716|9706|274
1637675700000|2021-11-23 13:55:00|9719.4|9709.4|9724|9714|9726.8|9716.8|9715.6|9705.6|272
1637676000000|2021-11-23 14:00:00|9724.3|9714.3|9749.1|9739.1|9750.5|9740.5|9721.5|9711.5|262
1637676300000|2021-11-23 14:05:00|9749.4|9739.4|9757.5|9747.5|9759.8|9749.8|9744.3|9734.3|278
1637676600000|2021-11-23 14:10:00|9758|9748|9749.4|9739.4|9774.5|9764.5|9749.3|9739.3|402
1637676900000|2021-11-23 14:15:00|9748.9|9738.9|9764.3|9754.3|9764.3|9754.3|9736|9726|403
1637677200000|2021-11-23 14:20:00|9766.6|9756.6|9755.6|9745.6|9768.4|9758.4|9754|9744|212
1637677500000|2021-11-23 14:25:00|9755.9|9745.9|9748.1|9738.1|9756|9746|9747.6|9737.6|200
1637677800000|2021-11-23 14:30:00|9747.5|9737.5|9764.3|9754.3|9766.5|9756.5|9747.5|9737.5|449
1637678100000|2021-11-23 14:35:00|9764.1|9754.1|9772.8|9762.8|9773.3|9763.3|9762|9752|473
1637678400000|2021-11-23 14:40:00|9772.4|9762.4|9782.6|9772.6|9795.5|9785.5|9772.4|9762.4|389
1637678700000|2021-11-23 14:45:00|9782.9|9772.9|9778|9768|9798.1|9788.1|9775|9765|515
1637679000000|2021-11-23 14:50:00|9777.5|9767.5|9763.1|9753.1|9780|9770|9759.3|9749.3|432
1637679300000|2021-11-23 14:55:00|9762.9|9752.9|9771|9761|9772.5|9762.5|9757|9747|485
1637679600000|2021-11-23 15:00:00|9771.3|9761.3|9763|9753|9775.9|9765.9|9756.8|9746.8|450
1637679900000|2021-11-23 15:05:00|9762.3|9752.3|9758.9|9748.9|9767.6|9757.6|9754.3|9744.3|320
1637680200000|2021-11-23 15:10:00|9758.4|9748.4|9753.4|9743.4|9763.3|9753.3|9749.5|9739.5|314
1637680500000|2021-11-23 15:15:00|9754.1|9744.1|9760|9750|9762.4|9752.4|9752.8|9742.8|387
1637680800000|2021-11-23 15:20:00|9759.8|9749.8|9763.4|9753.4|9763.9|9753.9|9758.9|9748.9|410
1637681100000|2021-11-23 15:25:00|9763.1|9753.1|9753.5|9743.5|9768.5|9758.5|9753|9743|327
1637681400000|2021-11-23 15:30:00|9754|9744|9719.6|9709.6|9754.6|9744.6|9719.6|9709.6|396
1637681700000|2021-11-23 15:35:00|9719.9|9709.9|9743.3|9733.3|9744.1|9734.1|9716.1|9706.1|510
1637682000000|2021-11-23 15:40:00|9742.8|9732.8|9749.3|9739.3|9752.8|9742.8|9741|9731|404
1637682300000|2021-11-23 15:45:00|9748.5|9738.5|9754|9744|9758|9748|9742.1|9732.1|422
1637682600000|2021-11-23 15:50:00|9753.8|9743.8|9741|9731|9756.4|9746.4|9732.5|9722.5|436
1637682900000|2021-11-23 15:55:00|9741.3|9731.3|9749.3|9739.3|9752.5|9742.5|9740.6|9730.6|524
1637683200000|2021-11-23 16:00:00|9749|9739|9714.5|9704.5|9749.1|9739.1|9712.6|9702.6|448
1637683500000|2021-11-23 16:05:00|9714.3|9704.3|9712.6|9702.6|9715.5|9705.5|9702.8|9692.8|308
1637683800000|2021-11-23 16:10:00|9712.5|9702.5|9715.6|9705.6|9722.1|9712.1|9711.5|9701.5|386
1637684100000|2021-11-23 16:15:00|9714.9|9704.9|9723.9|9713.9|9728.9|9718.9|9713.1|9703.1|364
1637684400000|2021-11-23 16:20:00|9723.5|9713.5|9725.5|9715.5|9725.8|9715.8|9717.1|9707.1|367
1637684700000|2021-11-23 16:25:00|9725.1|9715.1|9729.8|9719.8|9737.1|9727.1|9724.3|9714.3|374
1637685000000|2021-11-23 16:30:00|9729|9719|9721.4|9711.4|9733.4|9723.4|9720.5|9710.5|436
1637685300000|2021-11-23 16:35:00|9721.6|9711.6|9721.4|9711.4|9725.4|9715.4|9713.6|9703.6|499
1637685600000|2021-11-23 16:40:00|9721.3|9711.3|9711.1|9701.1|9725.9|9715.9|9710.4|9700.4|391
1637685900000|2021-11-23 16:45:00|9711.3|9701.3|9724.6|9714.6|9726.4|9716.4|9708.9|9698.9|468
1637686200000|2021-11-23 16:50:00|9724.5|9714.5|9734.6|9724.6|9739|9729|9724.3|9714.3|461
1637686500000|2021-11-23 16:55:00|9734.9|9724.9|9741.4|9731.4|9748.1|9738.1|9733.3|9723.3|493
1637686800000|2021-11-23 17:00:00|9741.6|9731.6|9725.5|9715.5|9744|9734|9725.5|9715.5|286
1637687100000|2021-11-23 17:05:00|9725.8|9715.8|9731.5|9721.5|9732|9722|9724.4|9714.4|164
1637687400000|2021-11-23 17:10:00|9731.8|9721.8|9728.3|9718.3|9735|9725|9727.5|9717.5|140
1637687700000|2021-11-23 17:15:00|9728|9718|9732.5|9722.5|9732.8|9722.8|9726|9716|202
1637688000000|2021-11-23 17:20:00|9731.8|9721.8|9740|9730|9741.5|9731.5|9729.8|9719.8|165
1637688300000|2021-11-23 17:25:00|9740.5|9730.5|9736.5|9726.5|9743|9733|9735.3|9725.3|180
1637688600000|2021-11-23 17:30:00|9736.8|9726.8|9728|9718|9740.3|9730.3|9726.8|9716.8|213
1637688900000|2021-11-23 17:35:00|9727.8|9717.8|9726.3|9716.3|9730.3|9720.3|9724.5|9714.5|175
1637689200000|2021-11-23 17:40:00|9726|9716|9718.5|9708.5|9728.3|9718.3|9715.3|9705.3|256
1637689500000|2021-11-23 17:45:00|9718.3|9708.3|9716.5|9706.5|9722.8|9712.8|9714.3|9704.3|279
1637689800000|2021-11-23 17:50:00|9716.3|9706.3|9710.5|9700.5|9718|9708|9710.5|9700.5|220
1637690100000|2021-11-23 17:55:00|9709|9699|9729.4|9719.4|9730.1|9720.1|9706.9|9696.9|263
1637715600000|2021-11-24 01:00:00|9725|9715|9720.1|9710.1|9725.9|9715.9|9710.8|9700.8|297
1637715900000|2021-11-24 01:05:00|9720|9710|9722.5|9712.5|9725.5|9715.5|9715.6|9705.6|353
1637716200000|2021-11-24 01:10:00|9722.8|9712.8|9729.4|9719.4|9736|9726|9720.8|9710.8|292
1637716500000|2021-11-24 01:15:00|9730|9720|9727|9717|9738.5|9728.5|9725.9|9715.9|300
1637716800000|2021-11-24 01:20:00|9727.3|9717.3|9724.1|9714.1|9727.9|9717.9|9718.5|9708.5|200
1637717100000|2021-11-24 01:25:00|9724.6|9714.6|9723.4|9713.4|9727.6|9717.6|9711|9701|215
1637717400000|2021-11-24 01:30:00|9722.9|9712.9|9729.1|9719.1|9729.3|9719.3|9719.8|9709.8|174
1637717700000|2021-11-24 01:35:00|9729.8|9719.8|9723|9713|9730.8|9720.8|9720|9710|198
1637718000000|2021-11-24 01:40:00|9722.6|9712.6|9709.4|9699.4|9722.6|9712.6|9706|9696|178
1637718300000|2021-11-24 01:45:00|9709.1|9699.1|9715.5|9705.5|9717.1|9707.1|9705.9|9695.9|208
1637718600000|2021-11-24 01:50:00|9716|9706|9713.4|9703.4|9717.3|9707.3|9710.6|9700.6|108
1637718900000|2021-11-24 01:55:00|9713.1|9703.1|9710.8|9700.8|9714.9|9704.9|9708.8|9698.8|141
1637719200000|2021-11-24 02:00:00|9710.9|9700.9|9707.1|9697.1|9713.3|9703.3|9706.4|9696.4|175
1637719500000|2021-11-24 02:05:00|9707.4|9697.4|9709.6|9699.6|9714.5|9704.5|9706.6|9696.6|225
1637719800000|2021-11-24 02:10:00|9709.3|9699.3|9725.4|9715.4|9730.6|9720.6|9707.1|9697.1|352
1637720100000|2021-11-24 02:15:00|9725.5|9715.5|9721.1|9711.1|9726.4|9716.4|9720.1|9710.1|77
1637720400000|2021-11-24 02:20:00|9720.9|9710.9|9718.8|9708.8|9722.6|9712.6|9715.5|9705.5|87
1637720700000|2021-11-24 02:25:00|9718.4|9708.4|9718.1|9708.1|9720.6|9710.6|9717.8|9707.8|100
1637721000000|2021-11-24 02:30:00|9718.5|9708.5|9724.1|9714.1|9728|9718|9716.8|9706.8|369
1637721300000|2021-11-24 02:35:00|9723.8|9713.8|9712.3|9702.3|9723.9|9713.9|9711.9|9701.9|368
1637721600000|2021-11-24 02:40:00|9711.9|9701.9|9710.3|9700.3|9715.3|9705.3|9709.1|9699.1|213
1637721900000|2021-11-24 02:45:00|9710|9700|9712.8|9702.8|9713.3|9703.3|9708.3|9698.3|162
1637722200000|2021-11-24 02:50:00|9713.3|9703.3|9699.1|9689.1|9714.6|9704.6|9697|9687|350
1637722500000|2021-11-24 02:55:00|9698.9|9688.9|9702.9|9692.9|9704.3|9694.3|9694.5|9684.5|364
1637722800000|2021-11-24 03:00:00|9703.1|9693.1|9690.5|9680.5|9705.5|9695.5|9690.5|9680.5|311
1637723100000|2021-11-24 03:05:00|9690|9680|9687.9|9677.9|9694.3|9684.3|9687.8|9677.8|327
1637723400000|2021-11-24 03:10:00|9687.8|9677.8|9690.9|9680.9|9692.8|9682.8|9685.6|9675.6|234
1637723700000|2021-11-24 03:15:00|9691|9681|9697.4|9687.4|9702.3|9692.3|9691|9681|213
1637724000000|2021-11-24 03:20:00|9697|9687|9695.1|9685.1|9697.4|9687.4|9690.5|9680.5|265
1637724300000|2021-11-24 03:25:00|9694.9|9684.9|9699.4|9689.4|9701|9691|9694.9|9684.9|247
1637724600000|2021-11-24 03:30:00|9699|9689|9694|9684|9699|9689|9693.3|9683.3|159
1637724900000|2021-11-24 03:35:00|9694.3|9684.3|9692.4|9682.4|9695.4|9685.4|9692|9682|110
1637725200000|2021-11-24 03:40:00|9692.6|9682.6|9697.1|9687.1|9697.8|9687.8|9692.3|9682.3|65
1637725500000|2021-11-24 03:45:00|9696.9|9686.9|9694.5|9684.5|9696.9|9686.9|9692.5|9682.5|74
1637725800000|2021-11-24 03:50:00|9694.3|9684.3|9695.3|9685.3|9696.9|9686.9|9693.1|9683.1|69
1637726100000|2021-11-24 03:55:00|9695.5|9685.5|9694.8|9684.8|9698.1|9688.1|9694.8|9684.8|78
1637726400000|2021-11-24 04:00:00|9694.4|9684.4|9691.4|9681.4|9694.4|9684.4|9687.9|9677.9|100
1637726700000|2021-11-24 04:05:00|9691.1|9681.1|9688|9678|9692.5|9682.5|9687|9677|116
1637727000000|2021-11-24 04:10:00|9687.8|9677.8|9673.4|9663.4|9688|9678|9671.3|9661.3|194
1637727300000|2021-11-24 04:15:00|9673|9663|9673.9|9663.9|9674|9664|9667.5|9657.5|145
1637727600000|2021-11-24 04:20:00|9674.1|9664.1|9675.4|9665.4|9678.3|9668.3|9674.1|9664.1|99
1637727900000|2021-11-24 04:25:00|9675.3|9665.3|9673.3|9663.3|9675.8|9665.8|9673.3|9663.3|79
1637728200000|2021-11-24 04:30:00|9672.9|9662.9|9670.6|9660.6|9673.5|9663.5|9669.6|9659.6|77
1637728500000|2021-11-24 04:35:00|9671.1|9661.1|9670.9|9660.9|9672.8|9662.8|9670.3|9660.3|71
1637728800000|2021-11-24 04:40:00|9671.3|9661.3|9672.8|9662.8|9675.9|9665.9|9671.3|9661.3|65
1637729100000|2021-11-24 04:45:00|9672.6|9662.6|9675.5|9665.5|9675.8|9665.8|9671|9661|96
1637729400000|2021-11-24 04:50:00|9675.8|9665.8|9674.8|9664.8|9676.5|9666.5|9673.8|9663.8|72
1637729700000|2021-11-24 04:55:00|9674.3|9664.3|9676.5|9666.5|9678.1|9668.1|9672.5|9662.5|103
1637730000000|2021-11-24 05:00:00|9676.3|9666.3|9679.9|9669.9|9680.8|9670.8|9674.1|9664.1|149
1637730300000|2021-11-24 05:05:00|9680.1|9670.1|9680.5|9670.5|9681.5|9671.5|9679.8|9669.8|62
1637730600000|2021-11-24 05:10:00|9680.6|9670.6|9684.4|9674.4|9685.3|9675.3|9680.5|9670.5|62
1637730900000|2021-11-24 05:15:00|9683.9|9673.9|9692.5|9682.5|9692.5|9682.5|9683|9673|53
1637731200000|2021-11-24 05:20:00|9692.1|9682.1|9686.9|9676.9|9692.1|9682.1|9686.9|9676.9|108
1637731500000|2021-11-24 05:25:00|9686.6|9676.6|9689.4|9679.4|9691.3|9681.3|9685|9675|129
1637731800000|2021-11-24 05:30:00|9689.6|9679.6|9710.8|9700.8|9715.8|9705.8|9689.4|9679.4|594
1637732100000|2021-11-24 05:35:00|9711.3|9701.3|9715.9|9705.9|9720.8|9710.8|9710.8|9700.8|511
1637732400000|2021-11-24 05:40:00|9716.4|9706.4|9717.3|9707.3|9720.4|9710.4|9709|9699|415
1637732700000|2021-11-24 05:45:00|9717.5|9707.5|9707|9697|9721.5|9711.5|9706.3|9696.3|349
1637733000000|2021-11-24 05:50:00|9707.3|9697.3|9721.9|9711.9|9723.4|9713.4|9707.3|9697.3|317
1637733300000|2021-11-24 05:55:00|9720.9|9710.9|9724.3|9714.3|9726|9716|9719.6|9709.6|256
1637733600000|2021-11-24 06:00:00|9724.1|9714.1|9733.9|9723.9|9734.5|9724.5|9723.4|9713.4|360
1637733900000|2021-11-24 06:05:00|9734.3|9724.3|9740.3|9730.3|9740.3|9730.3|9732.9|9722.9|307
1637734200000|2021-11-24 06:10:00|9740|9730|9737.8|9727.8|9745.1|9735.1|9737.5|9727.5|281
1637734500000|2021-11-24 06:15:00|9737.5|9727.5|9750.6|9740.6|9751.5|9741.5|9737.5|9727.5|347
1637734800000|2021-11-24 06:20:00|9750.8|9740.8|9742|9732|9753.3|9743.3|9741.1|9731.1|363
1637735100000|2021-11-24 06:25:00|9742.3|9732.3|9741.8|9731.8|9745|9735|9741|9731|307
1637735400000|2021-11-24 06:30:00|9741.5|9731.5|9735.1|9725.1|9745.5|9735.5|9735|9725|430
1637735700000|2021-11-24 06:35:00|9735.3|9725.3|9743.9|9733.9|9745.5|9735.5|9732.6|9722.6|406
1637736000000|2021-11-24 06:40:00|9744|9734|9745|9735|9747.3|9737.3|9740.9|9730.9|355
1637736300000|2021-11-24 06:45:00|9745.3|9735.3|9745.1|9735.1|9748.6|9738.6|9742.3|9732.3|418
1637736600000|2021-11-24 06:50:00|9745.4|9735.4|9746.9|9736.9|9748.5|9738.5|9744|9734|305
1637736900000|2021-11-24 06:55:00|9746.6|9736.6|9750.8|9740.8|9752.8|9742.8|9746.6|9736.6|418
1637737200000|2021-11-24 07:00:00|9750.3|9740.3|9748|9738|9750.8|9740.8|9744.9|9734.9|270
1637737500000|2021-11-24 07:05:00|9748.3|9738.3|9747.6|9737.6|9753.1|9743.1|9746.8|9736.8|171
1637737800000|2021-11-24 07:10:00|9747.4|9737.4|9737.9|9727.9|9747.6|9737.6|9737.3|9727.3|158
1637738100000|2021-11-24 07:15:00|9737.6|9727.6|9735.8|9725.8|9738.3|9728.3|9733.6|9723.6|101
1637738400000|2021-11-24 07:20:00|9735.4|9725.4|9740|9730|9741.5|9731.5|9734.9|9724.9|199
1637738700000|2021-11-24 07:25:00|9740.4|9730.4|9743.5|9733.5|9745.8|9735.8|9740|9730|139
1637739000000|2021-11-24 07:30:00|9743.8|9733.8|9738.6|9728.6|9745.5|9735.5|9738|9728|223
1637739300000|2021-11-24 07:35:00|9738.9|9728.9|9749|9739|9749|9739|9738.5|9728.5|197
1637739600000|2021-11-24 07:40:00|9749.3|9739.3|9757.9|9747.9|9758.5|9748.5|9749|9739|270
1637739900000|2021-11-24 07:45:00|9757.6|9747.6|9743.4|9733.4|9758.3|9748.3|9742.8|9732.8|263
1637740200000|2021-11-24 07:50:00|9743|9733|9745.8|9735.8|9750.5|9740.5|9742.9|9732.9|353
1637740500000|2021-11-24 07:55:00|9746.5|9736.5|9769.8|9759.8|9769.8|9759.8|9745.8|9735.8|263
1637740800000|2021-11-24 08:00:00|9770|9760|9772.5|9762.5|9773|9763|9762|9752|357
1637741100000|2021-11-24 08:05:00|9773|9763|9788.8|9778.8|9795.3|9785.3|9770.3|9760.3|298
1637741400000|2021-11-24 08:10:00|9789|9779|9784.5|9774.5|9794.3|9784.3|9779.5|9769.5|390
1637741700000|2021-11-24 08:15:00|9784.3|9774.3|9797|9787|9799|9789|9782.3|9772.3|284
1637742000000|2021-11-24 08:20:00|9796.8|9786.8|9793.8|9783.8|9796.8|9786.8|9790|9780|303
1637742300000|2021-11-24 08:25:00|9793.5|9783.5|9792.3|9782.3|9795.8|9785.8|9790|9780|239
1637742600000|2021-11-24 08:30:00|9792|9782|9792.8|9782.8|9796|9786|9787|9777|249
1637742900000|2021-11-24 08:35:00|9792.5|9782.5|9794.3|9784.3|9799|9789|9789|9779|180
1637743200000|2021-11-24 08:40:00|9794.5|9784.5|9799.3|9789.3|9799.3|9789.3|9794|9784|158
1637743500000|2021-11-24 08:45:00|9799|9789|9794|9784|9799.3|9789.3|9791.5|9781.5|179
1637743800000|2021-11-24 08:50:00|9793.8|9783.8|9789.5|9779.5|9794.8|9784.8|9785.3|9775.3|190
1637744100000|2021-11-24 08:55:00|9789.8|9779.8|9788|9778|9789.8|9779.8|9786|9776|184
1637744400000|2021-11-24 09:00:00|9788.3|9778.3|9797.8|9787.8|9802.8|9792.8|9785.5|9775.5|301
1637744700000|2021-11-24 09:05:00|9798|9788|9804.3|9794.3|9814.3|9804.3|9792.3|9782.3|238
1637745000000|2021-11-24 09:10:00|9804|9794|9808|9798|9813.8|9803.8|9800.3|9790.3|306
1637745300000|2021-11-24 09:15:00|9807.8|9797.8|9809.3|9799.3|9812|9802|9807.3|9797.3|231
1637745600000|2021-11-24 09:20:00|9809.8|9799.8|9813.8|9803.8|9814|9804|9807.8|9797.8|212
1637745900000|2021-11-24 09:25:00|9813.5|9803.5|9813.3|9803.3|9815|9805|9807.8|9797.8|185
1637746200000|2021-11-24 09:30:00|9813|9803|9815.5|9805.5|9823.3|9813.3|9812|9802|286
1637746500000|2021-11-24 09:35:00|9814.8|9804.8|9819.3|9809.3|9819.8|9809.8|9814.8|9804.8|160
1637746800000|2021-11-24 09:40:00|9819|9809|9824|9814|9824.5|9814.5|9817.5|9807.5|185
1637747100000|2021-11-24 09:45:00|9824.3|9814.3|9815.8|9805.8|9824.8|9814.8|9815.5|9805.5|172
1637747400000|2021-11-24 09:50:00|9815.5|9805.5|9808.8|9798.8|9815.5|9805.5|9807.3|9797.3|389
1637747700000|2021-11-24 09:55:00|9808.5|9798.5|9813.3|9803.3|9814.8|9804.8|9807|9797|309
1637748000000|2021-11-24 10:00:00|9813.5|9803.5|9823.8|9813.8|9823.8|9813.8|9807.8|9797.8|293
1637748300000|2021-11-24 10:05:00|9823|9813|9818.5|9808.5|9823|9813|9812.5|9802.5|260
1637748600000|2021-11-24 10:10:00|9818.3|9808.3|9816.3|9806.3|9821.3|9811.3|9814.3|9804.3|217
1637748900000|2021-11-24 10:15:00|9815.3|9805.3|9818.3|9808.3|9820.3|9810.3|9813.8|9803.8|240
1637749200000|2021-11-24 10:20:00|9818.5|9808.5|9826.3|9816.3|9828.8|9818.8|9815|9805|255
1637749500000|2021-11-24 10:25:00|9826|9816|9825|9815|9826.8|9816.8|9823|9813|154
1637749800000|2021-11-24 10:30:00|9825.3|9815.3|9823.3|9813.3|9826.8|9816.8|9822.5|9812.5|207
1637750100000|2021-11-24 10:35:00|9823|9813|9812.8|9802.8|9823.5|9813.5|9812|9802|244
1637750400000|2021-11-24 10:40:00|9812.5|9802.5|9813.5|9803.5|9817.3|9807.3|9811.3|9801.3|188
1637750700000|2021-11-24 10:45:00|9813.3|9803.3|9806.3|9796.3|9814.5|9804.5|9806.3|9796.3|202
1637751000000|2021-11-24 10:50:00|9806.5|9796.5|9807|9797|9808.8|9798.8|9803.8|9793.8|276
1637751300000|2021-11-24 10:55:00|9807.3|9797.3|9807.8|9797.8|9812|9802|9801.3|9791.3|270
1637751600000|2021-11-24 11:00:00|9807.3|9797.3|9812.5|9802.5|9814.3|9804.3|9805|9795|257
1637751900000|2021-11-24 11:05:00|9813|9803|9810.3|9800.3|9814.8|9804.8|9805.8|9795.8|194
1637752200000|2021-11-24 11:10:00|9809.8|9799.8|9809|9799|9811.8|9801.8|9804.8|9794.8|205
1637752500000|2021-11-24 11:15:00|9808.8|9798.8|9820.3|9810.3|9821.5|9811.5|9806.8|9796.8|260
1637752800000|2021-11-24 11:20:00|9820|9810|9820|9810|9822.8|9812.8|9818.5|9808.5|134
1637753100000|2021-11-24 11:25:00|9820.3|9810.3|9828|9818|9828.8|9818.8|9816.5|9806.5|220
1637753400000|2021-11-24 11:30:00|9827.8|9817.8|9828.8|9818.8|9832|9822|9825.3|9815.3|180
1637753700000|2021-11-24 11:35:00|9829|9819|9822.5|9812.5|9831.3|9821.3|9820.5|9810.5|198
1637754000000|2021-11-24 11:40:00|9822.8|9812.8|9823.5|9813.5|9826.8|9816.8|9821|9811|202
1637754300000|2021-11-24 11:45:00|9823.3|9813.3|9825.3|9815.3|9827.8|9817.8|9822.3|9812.3|241
1637754600000|2021-11-24 11:50:00|9825.5|9815.5|9820.3|9810.3|9826|9816|9820.3|9810.3|220
1637754900000|2021-11-24 11:55:00|9820|9810|9816|9806|9820.3|9810.3|9813.5|9803.5|221
1637755200000|2021-11-24 12:00:00|9816.3|9806.3|9818.8|9808.8|9823.8|9813.8|9815.3|9805.3|271
1637755500000|2021-11-24 12:05:00|9818.5|9808.5|9809.3|9799.3|9820.5|9810.5|9808.3|9798.3|270
1637755800000|2021-11-24 12:10:00|9809.5|9799.5|9803.3|9793.3|9810.5|9800.5|9803.3|9793.3|162
1637756100000|2021-11-24 12:15:00|9803.8|9793.8|9801.8|9791.8|9803.8|9793.8|9796.5|9786.5|314
1637756400000|2021-11-24 12:20:00|9802|9792|9801.5|9791.5|9804.3|9794.3|9798.5|9788.5|257
1637756700000|2021-11-24 12:25:00|9802.3|9792.3|9797|9787|9802.5|9792.5|9795|9785|204
1637757000000|2021-11-24 12:30:00|9796.8|9786.8|9791.3|9781.3|9799.3|9789.3|9786.5|9776.5|300
1637757300000|2021-11-24 12:35:00|9791|9781|9797|9787|9802|9792|9791|9781|200
1637757600000|2021-11-24 12:40:00|9797.3|9787.3|9811.5|9801.5|9811.8|9801.8|9796.8|9786.8|226
1637757900000|2021-11-24 12:45:00|9811.8|9801.8|9808|9798|9812.8|9802.8|9806|9796|254
1637758200000|2021-11-24 12:50:00|9808.3|9798.3|9808.3|9798.3|9811.3|9801.3|9806.5|9796.5|190
1637758500000|2021-11-24 12:55:00|9808|9798|9818.5|9808.5|9819.5|9809.5|9803.8|9793.8|243
1637758800000|2021-11-24 13:00:00|9818.8|9808.8|9823.5|9813.5|9835.8|9825.8|9815.1|9805.1|711
1637759100000|2021-11-24 13:05:00|9823.8|9813.8|9817.5|9807.5|9827.3|9817.3|9813|9803|624
1637759400000|2021-11-24 13:10:00|9817.8|9807.8|9842.5|9832.5|9844.3|9834.3|9814|9804|571
1637759700000|2021-11-24 13:15:00|9841.5|9831.5|9847.3|9837.3|9849.5|9839.5|9839.5|9829.5|459
1637760000000|2021-11-24 13:20:00|9846.8|9836.8|9837.5|9827.5|9849.8|9839.8|9835.3|9825.3|470
1637760300000|2021-11-24 13:25:00|9836.8|9826.8|9853.8|9843.8|9854.8|9844.8|9836.8|9826.8|444
1637760600000|2021-11-24 13:30:00|9854|9844|9872.8|9862.8|9876.3|9866.3|9852.8|9842.8|518
1637760900000|2021-11-24 13:35:00|9873.3|9863.3|9861|9851|9879.8|9869.8|9853.8|9843.8|524
1637761200000|2021-11-24 13:40:00|9861.3|9851.3|9871.5|9861.5|9872.5|9862.5|9860.3|9850.3|463
1637761500000|2021-11-24 13:45:00|9871|9861|9881.5|9871.5|9882.5|9872.5|9868|9858|432
1637761800000|2021-11-24 13:50:00|9881.8|9871.8|9856.3|9846.3|9882.3|9872.3|9853.3|9843.3|506
1637762100000|2021-11-24 13:55:00|9855.8|9845.8|9844.5|9834.5|9855.8|9845.8|9836|9826|457
1637762400000|2021-11-24 14:00:00|9844.3|9834.3|9854.5|9844.5|9864.3|9854.3|9844.3|9834.3|484
1637762700000|2021-11-24 14:05:00|9855.5|9845.5|9824.8|9814.8|9858.5|9848.5|9811|9801|586
1637763000000|2021-11-24 14:10:00|9823.6|9813.6|9835.8|9825.8|9839|9829|9820.3|9810.3|530
1637763300000|2021-11-24 14:15:00|9836|9826|9821.5|9811.5|9839|9829|9820.8|9810.8|420
1637763600000|2021-11-24 14:20:00|9822|9812|9835|9825|9841.3|9831.3|9818.3|9808.3|385
1637763900000|2021-11-24 14:25:00|9835.5|9825.5|9829.3|9819.3|9836.8|9826.8|9824.6|9814.6|353
1637764200000|2021-11-24 14:30:00|9829.5|9819.5|9834.3|9824.3|9847.3|9837.3|9829.5|9819.5|515
1637764500000|2021-11-24 14:35:00|9833.5|9823.5|9835.8|9825.8|9850.8|9840.8|9832|9822|527
1637764800000|2021-11-24 14:40:00|9834.8|9824.8|9845.5|9835.5|9848|9838|9833.8|9823.8|452
1637765100000|2021-11-24 14:45:00|9845|9835|9841.5|9831.5|9850.3|9840.3|9840|9830|427
1637765400000|2021-11-24 14:50:00|9841.8|9831.8|9825.5|9815.5|9846.3|9836.3|9821|9811|487
1637765700000|2021-11-24 14:55:00|9825|9815|9849.3|9839.3|9850|9840|9825|9815|540
1637766000000|2021-11-24 15:00:00|9851|9841|9847|9837|9860.5|9850.5|9843|9833|558
1637766300000|2021-11-24 15:05:00|9846.8|9836.8|9833|9823|9853.3|9843.3|9833|9823|412
1637766600000|2021-11-24 15:10:00|9833.3|9823.3|9838.3|9828.3|9840.5|9830.5|9826.8|9816.8|413
1637766900000|2021-11-24 15:15:00|9838|9828|9835.8|9825.8|9839|9829|9824.5|9814.5|397
1637767200000|2021-11-24 15:20:00|9835.3|9825.3|9838.3|9828.3|9839.5|9829.5|9829|9819|391
1637767500000|2021-11-24 15:25:00|9838|9828|9846|9836|9847|9837|9831.5|9821.5|413
1637767800000|2021-11-24 15:30:00|9846.8|9836.8|9845.3|9835.3|9849.8|9839.8|9838|9828|438
1637768100000|2021-11-24 15:35:00|9845.5|9835.5|9851.8|9841.8|9854.8|9844.8|9842.8|9832.8|433
1637768400000|2021-11-24 15:40:00|9851.5|9841.5|9848.3|9838.3|9854.8|9844.8|9844.8|9834.8|433
1637768700000|2021-11-24 15:45:00|9848.5|9838.5|9844|9834|9848.8|9838.8|9836.8|9826.8|434
1637769000000|2021-11-24 15:50:00|9843.8|9833.8|9857.3|9847.3|9859|9849|9843.8|9833.8|362
1637769300000|2021-11-24 15:55:00|9857|9847|9861.5|9851.5|9863|9853|9851.5|9841.5|397
1637769600000|2021-11-24 16:00:00|9861.3|9851.3|9862.8|9852.8|9869.8|9859.8|9858.5|9848.5|316
1637769900000|2021-11-24 16:05:00|9863|9853|9869.5|9859.5|9874|9864|9858.3|9848.3|364
1637770200000|2021-11-24 16:10:00|9869.8|9859.8|9864.8|9854.8|9871.5|9861.5|9863|9853|249
1637770500000|2021-11-24 16:15:00|9865|9855|9865.8|9855.8|9871.8|9861.8|9864|9854|257
1637770800000|2021-11-24 16:20:00|9866|9856|9865|9855|9870.3|9860.3|9863.5|9853.5|307
1637771100000|2021-11-24 16:25:00|9864.8|9854.8|9855|9845|9866.8|9856.8|9854.5|9844.5|271
1637771400000|2021-11-24 16:30:00|9854.8|9844.8|9846.8|9836.8|9857.5|9847.5|9846.8|9836.8|330
1637771700000|2021-11-24 16:35:00|9847.3|9837.3|9846.8|9836.8|9849.5|9839.5|9844|9834|360
1637772000000|2021-11-24 16:40:00|9846.5|9836.5|9841|9831|9848.3|9838.3|9840.5|9830.5|290
1637772300000|2021-11-24 16:45:00|9841.5|9831.5|9841.5|9831.5|9844.5|9834.5|9834.3|9824.3|318
1637772600000|2021-11-24 16:50:00|9841.8|9831.8|9826|9816|9844.5|9834.5|9825.8|9815.8|314
1637772900000|2021-11-24 16:55:00|9826.3|9816.3|9817.3|9807.3|9827.8|9817.8|9817|9807|305
1637773200000|2021-11-24 17:00:00|9817.5|9807.5|9803.8|9793.8|9819|9809|9803.5|9793.5|214
1637773500000|2021-11-24 17:05:00|9804|9794|9793.8|9783.8|9804|9794|9791.8|9781.8|252
1637773800000|2021-11-24 17:10:00|9794|9784|9812.1|9802.1|9812.8|9802.8|9793|9783|199
1637774100000|2021-11-24 17:15:00|9812|9802|9815.3|9805.3|9815.3|9805.3|9810.3|9800.3|191
1637774400000|2021-11-24 17:20:00|9814.3|9804.3|9814|9804|9815|9805|9810.8|9800.8|155
1637774700000|2021-11-24 17:25:00|9813.8|9803.8|9801.5|9791.5|9813.8|9803.8|9799.5|9789.5|140
1637775000000|2021-11-24 17:30:00|9801.3|9791.3|9792.5|9782.5|9804|9794|9791.8|9781.8|141
1637775300000|2021-11-24 17:35:00|9793|9783|9795.5|9785.5|9799.5|9789.5|9793|9783|135
1637775600000|2021-11-24 17:40:00|9795.8|9785.8|9801|9791|9802.3|9792.3|9795.5|9785.5|166
1637775900000|2021-11-24 17:45:00|9801.3|9791.3|9813|9803|9813.8|9803.8|9801|9791|184
1637776200000|2021-11-24 17:50:00|9812.5|9802.5|9821|9811|9821.5|9811.5|9812.3|9802.3|224
1637776500000|2021-11-24 17:55:00|9821.3|9811.3|9837.4|9827.4|9838.4|9828.4|9821.3|9811.3|252
1637802000000|2021-11-25 01:00:00|9839.9|9829.9|9844.5|9834.5|9845.8|9835.8|9837.1|9827.1|225
1637802300000|2021-11-25 01:05:00|9845.9|9835.9|9827.3|9817.3|9846.4|9836.4|9824.5|9814.5|227
1637802600000|2021-11-25 01:10:00|9827.1|9817.1|9829.3|9819.3|9832|9822|9821.9|9811.9|297
1637802900000|2021-11-25 01:15:00|9828|9818|9818.4|9808.4|9831.9|9821.9|9817.8|9807.8|389
1637803200000|2021-11-25 01:20:00|9818.6|9808.6|9817|9807|9818.6|9808.6|9809.8|9799.8|426
1637803500000|2021-11-25 01:25:00|9816.5|9806.5|9815.3|9805.3|9823.3|9813.3|9811.9|9801.9|407
1637803800000|2021-11-25 01:30:00|9815.5|9805.5|9814.5|9804.5|9824|9814|9810.9|9800.9|393
1637804100000|2021-11-25 01:35:00|9814|9804|9817.1|9807.1|9821.4|9811.4|9812.6|9802.6|375
1637804400000|2021-11-25 01:40:00|9817|9807|9821|9811|9827|9817|9814.3|9804.3|366
1637804700000|2021-11-25 01:45:00|9820.5|9810.5|9830.3|9820.3|9832.3|9822.3|9814.3|9804.3|463
1637805000000|2021-11-25 01:50:00|9830.6|9820.6|9825.8|9815.8|9837|9827|9825.5|9815.5|363
1637805300000|2021-11-25 01:55:00|9825.4|9815.4|9824.9|9814.9|9829.4|9819.4|9822.9|9812.9|323
1637805600000|2021-11-25 02:00:00|9824.6|9814.6|9824.9|9814.9|9831|9821|9821|9811|403
1637805900000|2021-11-25 02:05:00|9825|9815|9835|9825|9836.3|9826.3|9824.8|9814.8|369
1637806200000|2021-11-25 02:10:00|9834.8|9824.8|9832.1|9822.1|9839.1|9829.1|9830.1|9820.1|257
1637806500000|2021-11-25 02:15:00|9831.9|9821.9|9836.9|9826.9|9838.8|9828.8|9831.3|9821.3|69
1637806800000|2021-11-25 02:20:00|9836.6|9826.6|9833.1|9823.1|9838.6|9828.6|9830.9|9820.9|87
1637807100000|2021-11-25 02:25:00|9834.1|9824.1|9834.9|9824.9|9836.9|9826.9|9832.4|9822.4|86
1637807400000|2021-11-25 02:30:00|9834.6|9824.6|9843.1|9833.1|9843.9|9833.9|9828.1|9818.1|423
1637807700000|2021-11-25 02:35:00|9843.5|9833.5|9850.1|9840.1|9852|9842|9841.9|9831.9|258
1637808000000|2021-11-25 02:40:00|9852|9842|9846.8|9836.8|9852.5|9842.5|9845.9|9835.9|366
1637808300000|2021-11-25 02:45:00|9846.1|9836.1|9841.3|9831.3|9847.5|9837.5|9838.1|9828.1|364
1637808600000|2021-11-25 02:50:00|9840.9|9830.9|9839.9|9829.9|9841.8|9831.8|9835.4|9825.4|268
1637808900000|2021-11-25 02:55:00|9840.5|9830.5|9842.5|9832.5|9842.6|9832.6|9837.5|9827.5|235
1637809200000|2021-11-25 03:00:00|9842.8|9832.8|9840.8|9830.8|9843.5|9833.5|9838|9828|227
1637809500000|2021-11-25 03:05:00|9841|9831|9860.3|9850.3|9862.5|9852.5|9840.1|9830.1|403
1637809800000|2021-11-25 03:10:00|9860.5|9850.5|9849.5|9839.5|9861.1|9851.1|9847.9|9837.9|268
1637810100000|2021-11-25 03:15:00|9849.8|9839.8|9848|9838|9850.8|9840.8|9845.4|9835.4|283
1637810400000|2021-11-25 03:20:00|9847.8|9837.8|9840.9|9830.9|9848.9|9838.9|9839.1|9829.1|354
1637810700000|2021-11-25 03:25:00|9840.6|9830.6|9835.5|9825.5|9842|9832|9832|9822|307
1637811000000|2021-11-25 03:30:00|9835.8|9825.8|9831.8|9821.8|9838.6|9828.6|9828|9818|134
1637811300000|2021-11-25 03:35:00|9831.5|9821.5|9831.4|9821.4|9832.9|9822.9|9831|9821|40
1637811600000|2021-11-25 03:40:00|9831.1|9821.1|9835.5|9825.5|9836|9826|9830.5|9820.5|53
1637811900000|2021-11-25 03:45:00|9835.4|9825.4|9838|9828|9839.3|9829.3|9834.3|9824.3|84
1637812200000|2021-11-25 03:50:00|9839|9829|9843.9|9833.9|9844.3|9834.3|9838.8|9828.8|78
1637812500000|2021-11-25 03:55:00|9844.3|9834.3|9842.4|9832.4|9848.5|9838.5|9841.6|9831.6|104
1637812800000|2021-11-25 04:00:00|9842.6|9832.6|9839.8|9829.8|9843.6|9833.6|9836.5|9826.5|93
1637813100000|2021-11-25 04:05:00|9840|9830|9840.3|9830.3|9841.5|9831.5|9837.3|9827.3|85
1637813400000|2021-11-25 04:10:00|9840.5|9830.5|9841.1|9831.1|9844.5|9834.5|9840.5|9830.5|82
1637813700000|2021-11-25 04:15:00|9841.4|9831.4|9838.3|9828.3|9841.4|9831.4|9837.1|9827.1|75
1637814000000|2021-11-25 04:20:00|9838.6|9828.6|9835.4|9825.4|9838.6|9828.6|9834.6|9824.6|62
1637814300000|2021-11-25 04:25:00|9835.1|9825.1|9832.3|9822.3|9835.1|9825.1|9831.8|9821.8|36
1637814600000|2021-11-25 04:30:00|9832.6|9822.6|9832.8|9822.8|9833.3|9823.3|9831.5|9821.5|49
1637814900000|2021-11-25 04:35:00|9832.4|9822.4|9832.3|9822.3|9832.9|9822.9|9832|9822|27
1637815200000|2021-11-25 04:40:00|9832.5|9822.5|9833|9823|9833.3|9823.3|9831.3|9821.3|41
1637815500000|2021-11-25 04:45:00|9833.3|9823.3|9831.3|9821.3|9834.1|9824.1|9830.8|9820.8|66
1637815800000|2021-11-25 04:50:00|9831.6|9821.6|9832.8|9822.8|9833.5|9823.5|9830.1|9820.1|100
1637816100000|2021-11-25 04:55:00|9833|9823|9835.4|9825.4|9835.4|9825.4|9832.3|9822.3|73
1637816400000|2021-11-25 05:00:00|9835.6|9825.6|9830|9820|9837.5|9827.5|9830|9820|67
1637816700000|2021-11-25 05:05:00|9829.9|9819.9|9830|9820|9832.5|9822.5|9829.6|9819.6|78
1637817000000|2021-11-25 05:10:00|9829.8|9819.8|9833.8|9823.8|9836|9826|9829|9819|100
1637817300000|2021-11-25 05:15:00|9833|9823|9832|9822|9834.8|9824.8|9830.3|9820.3|69
1637817600000|2021-11-25 05:20:00|9832.3|9822.3|9832|9822|9833.6|9823.6|9831.1|9821.1|34
1637817900000|2021-11-25 05:25:00|9832.4|9822.4|9834.9|9824.9|9835.8|9825.8|9831.4|9821.4|76
1637818200000|2021-11-25 05:30:00|9834.6|9824.6|9820.9|9810.9|9834.9|9824.9|9814.3|9804.3|470
1637818500000|2021-11-25 05:35:00|9821.1|9811.1|9814.4|9804.4|9823.6|9813.6|9814.4|9804.4|358
1637818800000|2021-11-25 05:40:00|9814|9804|9820|9810|9821.4|9811.4|9808.9|9798.9|358
1637819100000|2021-11-25 05:45:00|9819.8|9809.8|9832.9|9822.9|9833.4|9823.4|9817.8|9807.8|264
1637819400000|2021-11-25 05:50:00|9833|9823|9831.6|9821.6|9835.8|9825.8|9830.6|9820.6|223
1637819700000|2021-11-25 05:55:00|9831.4|9821.4|9832.8|9822.8|9835.3|9825.3|9830.9|9820.9|236
1637820000000|2021-11-25 06:00:00|9832.5|9822.5|9869.3|9859.3|9871.6|9861.6|9831.9|9821.9|397
1637820300000|2021-11-25 06:05:00|9874.3|9864.3|9886.3|9876.3|9892.8|9882.8|9874|9864|232
1637820600000|2021-11-25 06:10:00|9885.5|9875.5|9906.6|9896.6|9909.8|9899.8|9885.5|9875.5|344
1637820900000|2021-11-25 06:15:00|9907.1|9897.1|9907|9897|9911.4|9901.4|9900.8|9890.8|359
1637821200000|2021-11-25 06:20:00|9906.6|9896.6|9903.4|9893.4|9912.6|9902.6|9902.8|9892.8|302
1637821500000|2021-11-25 06:25:00|9903.5|9893.5|9891.5|9881.5|9904.5|9894.5|9889.8|9879.8|287
1637821800000|2021-11-25 06:30:00|9891.3|9881.3|9894|9884|9896.8|9886.8|9886.8|9876.8|290
1637822100000|2021-11-25 06:35:00|9894.3|9884.3|9900.3|9890.3|9900.5|9890.5|9890.5|9880.5|183
1637822400000|2021-11-25 06:40:00|9900.1|9890.1|9898.8|9888.8|9907.4|9897.4|9898.5|9888.5|339
1637822700000|2021-11-25 06:45:00|9899|9889|9899|9889|9901.5|9891.5|9889.8|9879.8|331
1637823000000|2021-11-25 06:50:00|9898.5|9888.5|9887.8|9877.8|9899.5|9889.5|9886.3|9876.3|424
1637823300000|2021-11-25 06:55:00|9888|9878|9894.5|9884.5|9894.5|9884.5|9886.9|9876.9|421
1637823600000|2021-11-25 07:00:00|9894.8|9884.8|9919.3|9909.3|9919.3|9909.3|9892.6|9882.6|229
1637823900000|2021-11-25 07:05:00|9918.9|9908.9|9922.8|9912.8|9924.3|9914.3|9905.8|9895.8|195
1637824200000|2021-11-25 07:10:00|9922.9|9912.9|9913.5|9903.5|9922.9|9912.9|9913|9903|163
1637824500000|2021-11-25 07:15:00|9914|9904|9901.8|9891.8|9914.3|9904.3|9901.6|9891.6|114
1637824800000|2021-11-25 07:20:00|9901.4|9891.4|9907.8|9897.8|9910.3|9900.3|9899.3|9889.3|135
1637825100000|2021-11-25 07:25:00|9907|9897|9914.1|9904.1|9915.3|9905.3|9906|9896|129
1637825400000|2021-11-25 07:30:00|9913.9|9903.9|9920|9910|9920|9910|9910.9|9900.9|118
1637825700000|2021-11-25 07:35:00|9920.3|9910.3|9911.4|9901.4|9920.3|9910.3|9911.1|9901.1|153
1637826000000|2021-11-25 07:40:00|9910.5|9900.5|9899.4|9889.4|9913|9903|9899.3|9889.3|156
1637826300000|2021-11-25 07:45:00|9898.3|9888.3|9904.5|9894.5|9906|9896|9898.3|9888.3|173
1637826600000|2021-11-25 07:50:00|9904.8|9894.8|9895.1|9885.1|9905.6|9895.6|9893.9|9883.9|113
1637826900000|2021-11-25 07:55:00|9894.5|9884.5|9858|9848|9894.5|9884.5|9856.3|9846.3|270
1637827200000|2021-11-25 08:00:00|9859.8|9849.8|9870.5|9860.5|9871.5|9861.5|9849.3|9839.3|274
1637827500000|2021-11-25 08:05:00|9870.3|9860.3|9878.5|9868.5|9879.3|9869.3|9866|9856|157
1637827800000|2021-11-25 08:10:00|9878.3|9868.3|9870.5|9860.5|9881.5|9871.5|9869|9859|154
1637828100000|2021-11-25 08:15:00|9871.8|9861.8|9878.8|9868.8|9881.5|9871.5|9871.5|9861.5|161
1637828400000|2021-11-25 08:20:00|9879|9869|9883|9873|9885|9875|9876|9866|91
1637828700000|2021-11-25 08:25:00|9882.8|9872.8|9878.5|9868.5|9884|9874|9876.9|9866.9|132
1637829000000|2021-11-25 08:30:00|9878.3|9868.3|9896.5|9886.5|9907.5|9897.5|9878.3|9868.3|168
1637829300000|2021-11-25 08:35:00|9896.3|9886.3|9899|9889|9903.5|9893.5|9886.3|9876.3|181
1637829600000|2021-11-25 08:40:00|9899.3|9889.3|9899|9889|9905.5|9895.5|9897.5|9887.5|142
1637829900000|2021-11-25 08:45:00|9898.8|9888.8|9905.3|9895.3|9907|9897|9896.5|9886.5|128
1637830200000|2021-11-25 08:50:00|9905.8|9895.8|9891.8|9881.8|9909|9899|9891|9881|182
1637830500000|2021-11-25 08:55:00|9891|9881|9893|9883|9895|9885|9888|9878|197
1637830800000|2021-11-25 09:00:00|9895.5|9885.5|9894.8|9884.8|9899.3|9889.3|9894|9884|142
1637831100000|2021-11-25 09:05:00|9895|9885|9882|9872|9895|9885|9879|9869|137
1637831400000|2021-11-25 09:10:00|9881.3|9871.3|9877.3|9867.3|9888|9878|9876|9866|90
1637831700000|2021-11-25 09:15:00|9877|9867|9888.8|9878.8|9888.8|9878.8|9876.3|9866.3|142
1637832000000|2021-11-25 09:20:00|9890|9880|9895|9885|9895.5|9885.5|9887.5|9877.5|125
1637832300000|2021-11-25 09:25:00|9894.5|9884.5|9891.8|9881.8|9896.3|9886.3|9890.5|9880.5|140
1637832600000|2021-11-25 09:30:00|9892|9882|9892.3|9882.3|9893.8|9883.8|9889.3|9879.3|181
1637832900000|2021-11-25 09:35:00|9892.5|9882.5|9897.8|9887.8|9899.8|9889.8|9891.5|9881.5|115
1637833200000|2021-11-25 09:40:00|9898|9888|9898|9888|9901.5|9891.5|9897.3|9887.3|113
1637833500000|2021-11-25 09:45:00|9897.8|9887.8|9896.3|9886.3|9898.5|9888.5|9896|9886|70
1637833800000|2021-11-25 09:50:00|9896.8|9886.8|9896.3|9886.3|9900.3|9890.3|9896|9886|106
1637834100000|2021-11-25 09:55:00|9896.5|9886.5|9898.3|9888.3|9898.3|9888.3|9895.5|9885.5|78
1637834400000|2021-11-25 10:00:00|9899|9889|9895.3|9885.3|9900.8|9890.8|9895.3|9885.3|95
1637834700000|2021-11-25 10:05:00|9895.5|9885.5|9895.8|9885.8|9897.3|9887.3|9894.5|9884.5|67
1637835000000|2021-11-25 10:10:00|9895.5|9885.5|9896.8|9886.8|9898.8|9888.8|9895.3|9885.3|54
1637835300000|2021-11-25 10:15:00|9896.5|9886.5|9897|9887|9897.8|9887.8|9895.3|9885.3|83
1637835600000|2021-11-25 10:20:00|9896.8|9886.8|9896|9886|9898.8|9888.8|9896|9886|83
1637835900000|2021-11-25 10:25:00|9895.5|9885.5|9898.8|9888.8|9898.8|9888.8|9895.3|9885.3|64
1637836200000|2021-11-25 10:30:00|9899|9889|9901.5|9891.5|9903.5|9893.5|9898.8|9888.8|124
1637836500000|2021-11-25 10:35:00|9901.8|9891.8|9899.5|9889.5|9902.5|9892.5|9898|9888|154
1637836800000|2021-11-25 10:40:00|9899.8|9889.8|9898.3|9888.3|9900.3|9890.3|9895.5|9885.5|88
1637837100000|2021-11-25 10:45:00|9898.8|9888.8|9897|9887|9898.8|9888.8|9894.3|9884.3|121
1637837400000|2021-11-25 10:50:00|9896.8|9886.8|9896.5|9886.5|9897.8|9887.8|9891.5|9881.5|101
1637837700000|2021-11-25 10:55:00|9896.3|9886.3|9896.8|9886.8|9898|9888|9895.3|9885.3|83
1637838000000|2021-11-25 11:00:00|9896.5|9886.5|9897.8|9887.8|9898.8|9888.8|9895.8|9885.8|60
1637838300000|2021-11-25 11:05:00|9898|9888|9899.8|9889.8|9900.3|9890.3|9896|9886|52
1637838600000|2021-11-25 11:10:00|9899.5|9889.5|9903.8|9893.8|9907|9897|9899|9889|86
1637838900000|2021-11-25 11:15:00|9903.5|9893.5|9900.3|9890.3|9904.3|9894.3|9899.5|9889.5|129
1637839200000|2021-11-25 11:20:00|9899.8|9889.8|9898.5|9888.5|9901|9891|9895|9885|122
1637839500000|2021-11-25 11:25:00|9898.3|9888.3|9898.5|9888.5|9901|9891|9896.8|9886.8|92
1637839800000|2021-11-25 11:30:00|9899|9889|9898.3|9888.3|9899.5|9889.5|9895.3|9885.3|111
1637840100000|2021-11-25 11:35:00|9898.8|9888.8|9894.3|9884.3|9898.8|9888.8|9892.5|9882.5|131
1637840400000|2021-11-25 11:40:00|9893.8|9883.8|9901.8|9891.8|9905.5|9895.5|9892.8|9882.8|142
1637840700000|2021-11-25 11:45:00|9902.3|9892.3|9899.3|9889.3|9904.3|9894.3|9898.5|9888.5|145
1637841000000|2021-11-25 11:50:00|9899.5|9889.5|9902.8|9892.8|9904.3|9894.3|9898.8|9888.8|109
1637841300000|2021-11-25 11:55:00|9902.5|9892.5|9902.3|9892.3|9904.8|9894.8|9900.8|9890.8|112
1637841600000|2021-11-25 12:00:00|9903|9893|9906.8|9896.8|9911.3|9901.3|9902.3|9892.3|162
1637841900000|2021-11-25 12:05:00|9906.3|9896.3|9909.3|9899.3|9913|9903|9905.5|9895.5|110
1637842200000|2021-11-25 12:10:00|9909.8|9899.8|9909|9899|9912.3|9902.3|9909|9899|95
1637842500000|2021-11-25 12:15:00|9909.3|9899.3|9902.3|9892.3|9910.5|9900.5|9902|9892|85
1637842800000|2021-11-25 12:20:00|9902.5|9892.5|9903.8|9893.8|9903.8|9893.8|9899.3|9889.3|116
1637843100000|2021-11-25 12:25:00|9902.9|9892.9|9902.3|9892.3|9905|9895|9899.8|9889.8|109
1637843400000|2021-11-25 12:30:00|9902.5|9892.5|9900|9890|9907|9897|9898.3|9888.3|174
1637843700000|2021-11-25 12:35:00|9901.3|9891.3|9897.5|9887.5|9902.5|9892.5|9896.3|9886.3|116
1637844000000|2021-11-25 12:40:00|9897.3|9887.3|9893|9883|9899|9889|9891.8|9881.8|103
1637844300000|2021-11-25 12:45:00|9892.8|9882.8|9889.5|9879.5|9892.8|9882.8|9887.3|9877.3|132
1637844600000|2021-11-25 12:50:00|9889.8|9879.8|9903|9893|9903|9893|9889.8|9879.8|142
1637844900000|2021-11-25 12:55:00|9902|9892|9906|9896|9907.5|9897.5|9900.8|9890.8|165
1637845200000|2021-11-25 13:00:00|9905.8|9895.8|9874|9864|9907.3|9897.3|9871|9861|593
1637845500000|2021-11-25 13:05:00|9873.5|9863.5|9869.8|9859.8|9882.5|9872.5|9866.3|9856.3|448
1637845800000|2021-11-25 13:10:00|9870|9860|9848.5|9838.5|9879.3|9869.3|9848.3|9838.3|465
1637846100000|2021-11-25 13:15:00|9848.8|9838.8|9817.3|9807.3|9852.8|9842.8|9815.8|9805.8|415
1637846400000|2021-11-25 13:20:00|9818.5|9808.5|9794.5|9784.5|9821.3|9811.3|9783.5|9773.5|510
1637846700000|2021-11-25 13:25:00|9794.8|9784.8|9789.5|9779.5|9807.8|9797.8|9787.5|9777.5|553
1637847000000|2021-11-25 13:30:00|9789.8|9779.8|9794.6|9784.6|9801.9|9791.9|9786.4|9776.4|431
1637847300000|2021-11-25 13:35:00|9795.9|9785.9|9796.1|9786.1|9801.9|9791.9|9786.6|9776.6|427
1637847600000|2021-11-25 13:40:00|9795.9|9785.9|9818.4|9808.4|9822.9|9812.9|9792.1|9782.1|389
1637847900000|2021-11-25 13:45:00|9818.1|9808.1|9819|9809|9819.3|9809.3|9806.9|9796.9|390
1637848200000|2021-11-25 13:50:00|9819.3|9809.3|9812|9802|9822|9812|9809|9799|344
1637848500000|2021-11-25 13:55:00|9811.5|9801.5|9817.5|9807.5|9821|9811|9807|9797|419
1637848800000|2021-11-25 14:00:00|9817.8|9807.8|9832.3|9822.3|9833.5|9823.5|9814.5|9804.5|401
1637849100000|2021-11-25 14:05:00|9832.8|9822.8|9826.3|9816.3|9839.3|9829.3|9825.5|9815.5|379
1637849400000|2021-11-25 14:10:00|9826|9816|9808.3|9798.3|9829.5|9819.5|9807.3|9797.3|400
1637849700000|2021-11-25 14:15:00|9808|9798|9794.3|9784.3|9809|9799|9788|9778|401
1637850000000|2021-11-25 14:20:00|9796|9786|9794.3|9784.3|9800|9790|9791.3|9781.3|362
1637850300000|2021-11-25 14:25:00|9794.5|9784.5|9798.8|9788.8|9801.3|9791.3|9790.5|9780.5|238
1637850600000|2021-11-25 14:30:00|9798.5|9788.5|9774|9764|9799.8|9789.8|9769.8|9759.8|309
1637850900000|2021-11-25 14:35:00|9774.3|9764.3|9755.3|9745.3|9777.5|9767.5|9748|9738|436
1637851200000|2021-11-25 14:40:00|9755|9745|9759|9749|9766.3|9756.3|9753.5|9743.5|481
1637851500000|2021-11-25 14:45:00|9758.8|9748.8|9765.5|9755.5|9775.8|9765.8|9757.5|9747.5|406
1637851800000|2021-11-25 14:50:00|9766|9756|9756|9746|9772.3|9762.3|9748.5|9738.5|460
1637852100000|2021-11-25 14:55:00|9755.8|9745.8|9760.3|9750.3|9768.8|9758.8|9754|9744|276
1637852400000|2021-11-25 15:00:00|9760.5|9750.5|9757.3|9747.3|9763.3|9753.3|9749.3|9739.3|315
1637852700000|2021-11-25 15:05:00|9757.5|9747.5|9757|9747|9765.3|9755.3|9756|9746|332
1637853000000|2021-11-25 15:10:00|9757.3|9747.3|9737.5|9727.5|9759.8|9749.8|9732.5|9722.5|230
1637853300000|2021-11-25 15:15:00|9737.3|9727.3|9760.3|9750.3|9761|9751|9735.8|9725.8|309
1637853600000|2021-11-25 15:20:00|9760|9750|9764.8|9754.8|9769.3|9759.3|9756.3|9746.3|235
1637853900000|2021-11-25 15:25:00|9764.5|9754.5|9765.8|9755.8|9771.8|9761.8|9764|9754|354
1637854200000|2021-11-25 15:30:00|9767.3|9757.3|9770.8|9760.8|9774.5|9764.5|9762.3|9752.3|308
1637854500000|2021-11-25 15:35:00|9771|9761|9774|9764|9775|9765|9769.5|9759.5|217
1637854800000|2021-11-25 15:40:00|9774.3|9764.3|9781.5|9771.5|9782|9772|9771|9761|195
1637855100000|2021-11-25 15:45:00|9781.3|9771.3|9766.3|9756.3|9782.1|9772.1|9764|9754|269
1637855400000|2021-11-25 15:50:00|9766|9756|9768|9758|9769.5|9759.5|9763|9753|170
1637855700000|2021-11-25 15:55:00|9767.8|9757.8|9766.8|9756.8|9772|9762|9763.8|9753.8|163
1637856000000|2021-11-25 16:00:00|9766.5|9756.5|9767.8|9757.8|9768|9758|9761.3|9751.3|234
1637856300000|2021-11-25 16:05:00|9767.3|9757.3|9766.8|9756.8|9770.3|9760.3|9765.8|9755.8|383
1637856600000|2021-11-25 16:10:00|9767|9757|9772.8|9762.8|9773.8|9763.8|9766.3|9756.3|417
1637856900000|2021-11-25 16:15:00|9773.5|9763.5|9773|9763|9777.3|9767.3|9769.5|9759.5|183
1637857200000|2021-11-25 16:20:00|9772.8|9762.8|9776|9766|9776.6|9766.6|9772.6|9762.6|377
1637857500000|2021-11-25 16:25:00|9775.8|9765.8|9787|9777|9788.5|9778.5|9775.5|9765.5|240
1637857800000|2021-11-25 16:30:00|9787.5|9777.5|9787|9777|9792|9782|9786|9776|479
1637858100000|2021-11-25 16:35:00|9788|9778|9788.3|9778.3|9789|9779|9787|9777|231
1637858400000|2021-11-25 16:40:00|9788.5|9778.5|9802.5|9792.5|9804.5|9794.5|9787.5|9777.5|338
1637858700000|2021-11-25 16:45:00|9803|9793|9809.3|9799.3|9813|9803|9802|9792|244
1637859000000|2021-11-25 16:50:00|9808.3|9798.3|9799.8|9789.8|9810.5|9800.5|9796.8|9786.8|227
1637859300000|2021-11-25 16:55:00|9799.5|9789.5|9793.5|9783.5|9800.3|9790.3|9791.3|9781.3|154
1637859600000|2021-11-25 17:00:00|9793.8|9783.8|9794.3|9784.3|9796.3|9786.3|9791.8|9781.8|106
1637859900000|2021-11-25 17:05:00|9794.5|9784.5|9790.5|9780.5|9794.8|9784.8|9789.3|9779.3|56
1637860200000|2021-11-25 17:10:00|9791.1|9781.1|9791.3|9781.3|9791.8|9781.8|9787.3|9777.3|93
1637860500000|2021-11-25 17:15:00|9791|9781|9792.6|9782.6|9793|9783|9790.5|9780.5|50
1637860800000|2021-11-25 17:20:00|9793.5|9783.5|9795|9785|9795.3|9785.3|9791.8|9781.8|42
1637861100000|2021-11-25 17:25:00|9795.3|9785.3|9786|9776|9795.3|9785.3|9785.8|9775.8|66
1637861400000|2021-11-25 17:30:00|9786.3|9776.3|9788.8|9778.8|9796.5|9786.5|9786|9776|95
1637861700000|2021-11-25 17:35:00|9788.5|9778.5|9786.8|9776.8|9789.3|9779.3|9783|9773|85
1637862000000|2021-11-25 17:40:00|9786|9776|9787|9777|9788|9778|9782.8|9772.8|128
1637862300000|2021-11-25 17:45:00|9786.5|9776.5|9778.3|9768.3|9787|9777|9778.3|9768.3|80
1637862600000|2021-11-25 17:50:00|9779.5|9769.5|9776.5|9766.5|9780.5|9770.5|9773.8|9763.8|119
1637862900000|2021-11-25 17:55:00|9776.3|9766.3|9774.4|9764.4|9776.9|9766.9|9773.4|9763.4|61
1637888400000|2021-11-26 01:00:00|9758.9|9748.9|9747.5|9737.5|9762.6|9752.6|9746.4|9736.4|252
1637888700000|2021-11-26 01:05:00|9747.3|9737.3|9763.9|9753.9|9769.6|9759.6|9745.6|9735.6|504
1637889000000|2021-11-26 01:10:00|9764.3|9754.3|9761.1|9751.1|9771.3|9761.3|9760.8|9750.8|395
1637889300000|2021-11-26 01:15:00|9759.1|9749.1|9755.3|9745.3|9761.5|9751.5|9749.4|9739.4|419
1637889600000|2021-11-26 01:20:00|9755|9745|9765.4|9755.4|9765.8|9755.8|9753.9|9743.9|365
1637889900000|2021-11-26 01:25:00|9764.9|9754.9|9771.4|9761.4|9776.4|9766.4|9757.6|9747.6|433
1637890200000|2021-11-26 01:30:00|9771.8|9761.8|9763.8|9753.8|9772.1|9762.1|9760.4|9750.4|474
1637890500000|2021-11-26 01:35:00|9763.4|9753.4|9756.4|9746.4|9765.6|9755.6|9755.9|9745.9|364
1637890800000|2021-11-26 01:40:00|9756.1|9746.1|9762.4|9752.4|9764.1|9754.1|9755.1|9745.1|320
1637891100000|2021-11-26 01:45:00|9762|9752|9763.8|9753.8|9771.3|9761.3|9761.4|9751.4|302
1637891400000|2021-11-26 01:50:00|9763.3|9753.3|9759.9|9749.9|9764.5|9754.5|9755.9|9745.9|290
1637891700000|2021-11-26 01:55:00|9759.6|9749.6|9761|9751|9763.3|9753.3|9755|9745|244
1637892000000|2021-11-26 02:00:00|9761.3|9751.3|9747.1|9737.1|9764.4|9754.4|9746.6|9736.6|300
1637892300000|2021-11-26 02:05:00|9747.4|9737.4|9748.4|9738.4|9751.6|9741.6|9745.5|9735.5|228
1637892600000|2021-11-26 02:10:00|9748|9738|9741.8|9731.8|9748|9738|9739.8|9729.8|273
1637892900000|2021-11-26 02:15:00|9741.5|9731.5|9739.9|9729.9|9742.9|9732.9|9736.5|9726.5|251
1637893200000|2021-11-26 02:20:00|9740.1|9730.1|9737.4|9727.4|9740.1|9730.1|9736.5|9726.5|114
1637893500000|2021-11-26 02:25:00|9737.6|9727.6|9738.6|9728.6|9741.3|9731.3|9736.5|9726.5|196
1637893800000|2021-11-26 02:30:00|9738.4|9728.4|9748|9738|9748.5|9738.5|9737|9727|391
1637894100000|2021-11-26 02:35:00|9747.8|9737.8|9739.6|9729.6|9748.4|9738.4|9738.8|9728.8|257
1637894400000|2021-11-26 02:40:00|9739.4|9729.4|9748.8|9738.8|9752.6|9742.6|9737.6|9727.6|296
1637894700000|2021-11-26 02:45:00|9749|9739|9748.1|9738.1|9754.1|9744.1|9747.3|9737.3|210
1637895000000|2021-11-26 02:50:00|9748.4|9738.4|9751.4|9741.4|9752.6|9742.6|9747.3|9737.3|213
1637895300000|2021-11-26 02:55:00|9751.6|9741.6|9748.6|9738.6|9753.9|9743.9|9748.1|9738.1|328
1637895600000|2021-11-26 03:00:00|9749|9739|9745.3|9735.3|9751.1|9741.1|9745|9735|267
1637895900000|2021-11-26 03:05:00|9745|9735|9739.4|9729.4|9746.9|9736.9|9739.3|9729.3|336
1637896200000|2021-11-26 03:10:00|9739.6|9729.6|9746.5|9736.5|9751.4|9741.4|9738.5|9728.5|315
1637896500000|2021-11-26 03:15:00|9746.1|9736.1|9746.3|9736.3|9746.5|9736.5|9738.1|9728.1|291
1637896800000|2021-11-26 03:20:00|9746|9736|9746.6|9736.6|9749.3|9739.3|9740|9730|292
1637897100000|2021-11-26 03:25:00|9746.4|9736.4|9746.1|9736.1|9750.1|9740.1|9742.3|9732.3|259
1637897400000|2021-11-26 03:30:00|9746.4|9736.4|9739|9729|9747.4|9737.4|9738.5|9728.5|136
1637897700000|2021-11-26 03:35:00|9739.3|9729.3|9736.8|9726.8|9739.8|9729.8|9735.8|9725.8|101
1637898000000|2021-11-26 03:40:00|9737.1|9727.1|9739|9729|9739.4|9729.4|9735.4|9725.4|120
1637898300000|2021-11-26 03:45:00|9739.3|9729.3|9738.3|9728.3|9739.6|9729.6|9736.1|9726.1|100
1637898600000|2021-11-26 03:50:00|9737.9|9727.9|9737.9|9727.9|9741.9|9731.9|9737.4|9727.4|134
1637898900000|2021-11-26 03:55:00|9737.6|9727.6|9728.6|9718.6|9737.9|9727.9|9725.1|9715.1|106
1637899200000|2021-11-26 04:00:00|9729|9719|9726.6|9716.6|9730|9720|9725.6|9715.6|73
1637899500000|2021-11-26 04:05:00|9727.1|9717.1|9727.5|9717.5|9731.4|9721.4|9726.6|9716.6|121
1637899800000|2021-11-26 04:10:00|9727.9|9717.9|9728.9|9718.9|9732.1|9722.1|9727.9|9717.9|126
1637900100000|2021-11-26 04:15:00|9729|9719|9727.4|9717.4|9729.9|9719.9|9726.4|9716.4|85
1637900400000|2021-11-26 04:20:00|9727.6|9717.6|9726.5|9716.5|9729.4|9719.4|9725.6|9715.6|119
1637900700000|2021-11-26 04:25:00|9726.8|9716.8|9727.6|9717.6|9730.9|9720.9|9725.5|9715.5|145
1637901000000|2021-11-26 04:30:00|9727.4|9717.4|9729.3|9719.3|9729.8|9719.8|9726.4|9716.4|141
1637901300000|2021-11-26 04:35:00|9729.6|9719.6|9728.4|9718.4|9734.1|9724.1|9725.5|9715.5|129
1637901600000|2021-11-26 04:40:00|9728.8|9718.8|9725.1|9715.1|9728.8|9718.8|9725.1|9715.1|72
1637901900000|2021-11-26 04:45:00|9727.5|9717.5|9724.8|9714.8|9727.6|9717.6|9724.8|9714.8|76
1637902200000|2021-11-26 04:50:00|9724.5|9714.5|9718.1|9708.1|9725.4|9715.4|9715.9|9705.9|118
1637902500000|2021-11-26 04:55:00|9717.9|9707.9|9716.1|9706.1|9718.4|9708.4|9715.3|9705.3|93
1637902800000|2021-11-26 05:00:00|9716.6|9706.6|9719.4|9709.4|9721.4|9711.4|9716.5|9706.5|113
1637903100000|2021-11-26 05:05:00|9719.6|9709.6|9719.8|9709.8|9720.6|9710.6|9716.8|9706.8|109
1637903400000|2021-11-26 05:10:00|9719.5|9709.5|9716.9|9706.9|9719.8|9709.8|9715.4|9705.4|84
1637903700000|2021-11-26 05:15:00|9716.8|9706.8|9719.6|9709.6|9719.9|9709.9|9715.9|9705.9|37
1637904000000|2021-11-26 05:20:00|9719.9|9709.9|9715|9705|9721.6|9711.6|9714.1|9704.1|86
1637904300000|2021-11-26 05:25:00|9715.3|9705.3|9713.9|9703.9|9716.9|9706.9|9712.6|9702.6|114
1637904600000|2021-11-26 05:30:00|9713.6|9703.6|9718.4|9708.4|9731.5|9721.5|9713.6|9703.6|462
1637904900000|2021-11-26 05:35:00|9718.9|9708.9|9714.6|9704.6|9720.8|9710.8|9714.6|9704.6|254
1637905200000|2021-11-26 05:40:00|9714.4|9704.4|9713.4|9703.4|9717.6|9707.6|9710.9|9700.9|243
1637905500000|2021-11-26 05:45:00|9713.8|9703.8|9707.4|9697.4|9714.8|9704.8|9705.9|9695.9|167
1637905800000|2021-11-26 05:50:00|9707.9|9697.9|9712.8|9702.8|9714.4|9704.4|9706.9|9696.9|266
1637906100000|2021-11-26 05:55:00|9713|9703|9703.6|9693.6|9715.4|9705.4|9703.1|9693.1|275
1637906400000|2021-11-26 06:00:00|9703.4|9693.4|9693.9|9683.9|9707.6|9697.6|9692.8|9682.8|378
1637906700000|2021-11-26 06:05:00|9693.5|9683.5|9692.3|9682.3|9697.3|9687.3|9688.8|9678.8|342
1637907000000|2021-11-26 06:10:00|9692|9682|9662.8|9652.8|9692.5|9682.5|9660.5|9650.5|375
1637907300000|2021-11-26 06:15:00|9663|9653|9674.1|9664.1|9678.5|9668.5|9659|9649|510
1637907600000|2021-11-26 06:20:00|9674.6|9664.6|9665.6|9655.6|9687.4|9677.4|9665.6|9655.6|423
1637907900000|2021-11-26 06:25:00|9667.1|9657.1|9661.1|9651.1|9671.4|9661.4|9659|9649|351
1637908200000|2021-11-26 06:30:00|9661.4|9651.4|9664.3|9654.3|9665.1|9655.1|9658.4|9648.4|344
1637908500000|2021-11-26 06:35:00|9664.1|9654.1|9677|9667|9677.3|9667.3|9661.8|9651.8|403
1637908800000|2021-11-26 06:40:00|9676.8|9666.8|9670.9|9660.9|9685.4|9675.4|9670.9|9660.9|390
1637909100000|2021-11-26 06:45:00|9670.6|9660.6|9671.8|9661.8|9678.1|9668.1|9664.6|9654.6|401
1637909400000|2021-11-26 06:50:00|9671.5|9661.5|9671.1|9661.1|9677.3|9667.3|9669.1|9659.1|364
1637909700000|2021-11-26 06:55:00|9670.9|9660.9|9673|9663|9682.6|9672.6|9670.9|9660.9|402
1637910000000|2021-11-26 07:00:00|9673.4|9663.4|9669.6|9659.6|9675.5|9665.5|9659.6|9649.6|242
1637910300000|2021-11-26 07:05:00|9670.1|9660.1|9670|9660|9672.3|9662.3|9660.8|9650.8|357
1637910600000|2021-11-26 07:10:00|9669.8|9659.8|9677|9667|9678.9|9668.9|9663|9653|309
1637910900000|2021-11-26 07:15:00|9678|9668|9678.6|9668.6|9686.1|9676.1|9673.3|9663.3|412
1637911200000|2021-11-26 07:20:00|9679.1|9669.1|9682.4|9672.4|9687.4|9677.4|9678.6|9668.6|301
1637911500000|2021-11-26 07:25:00|9682.1|9672.1|9665.8|9655.8|9682.4|9672.4|9663.6|9653.6|349
1637911800000|2021-11-26 07:30:00|9665.1|9655.1|9643.5|9633.5|9676.5|9666.3|9643.5|9633.5|408
1637912100000|2021-11-26 07:35:00|9643.3|9633.3|9632.1|9622.1|9645.5|9635.5|9616.6|9606.6|336
1637912400000|2021-11-26 07:40:00|9632.4|9622.4|9643.1|9633.1|9656.1|9646.1|9630.4|9620.4|320
1637912700000|2021-11-26 07:45:00|9643.9|9633.9|9662.3|9652.3|9667.6|9657.6|9643.9|9633.9|448
1637913000000|2021-11-26 07:50:00|9660.8|9650.8|9644.3|9634.3|9663.3|9653.3|9641.8|9631.8|417
1637913300000|2021-11-26 07:55:00|9645.8|9635.8|9644.6|9634.6|9653.6|9643.6|9640.9|9630.9|431
1637913600000|2021-11-26 08:00:00|9646.8|9636.8|9598.8|9588.8|9646.8|9636.8|9597.9|9587.9|518
1637913900000|2021-11-26 08:05:00|9598.5|9588.5|9572.6|9562.6|9598.5|9588.5|9562.9|9552.9|654
1637914200000|2021-11-26 08:10:00|9571.9|9561.9|9574.1|9564.1|9582.9|9572.9|9560.4|9550.4|460
1637914500000|2021-11-26 08:15:00|9571.6|9561.6|9567.6|9557.6|9571.6|9561.6|9543.9|9533.9|539
1637914800000|2021-11-26 08:20:00|9568.9|9558.9|9556.6|9546.6|9581.1|9571.1|9555.9|9545.9|525
1637915100000|2021-11-26 08:25:00|9556.9|9546.9|9551.9|9541.9|9560.1|9550.1|9535.1|9525.1|534
1637915400000|2021-11-26 08:30:00|9551.4|9541.4|9542.1|9532.1|9558.9|9548.9|9536.4|9526.4|487
1637915700000|2021-11-26 08:35:00|9543.1|9533.1|9552.1|9542.1|9553.6|9543.6|9530.9|9520.9|433
1637916000000|2021-11-26 08:40:00|9551.6|9541.6|9544.1|9534.1|9559|9547.8|9531.1|9521.1|559
1637916300000|2021-11-26 08:45:00|9544.6|9534.6|9561.9|9551.9|9562.4|9552.4|9538.1|9528.1|421
1637916600000|2021-11-26 08:50:00|9562.9|9552.9|9574.6|9564.6|9577.1|9567.1|9560.1|9550.1|367
1637916900000|2021-11-26 08:55:00|9574.4|9564.4|9578.6|9568.6|9578.9|9568.9|9567.6|9557.6|387
1637917200000|2021-11-26 09:00:00|9579.1|9569.1|9585.6|9575.6|9587.6|9577.6|9572.4|9562.4|384
1637917500000|2021-11-26 09:05:00|9585.4|9575.4|9565.6|9555.6|9587.1|9577.1|9557.4|9547.4|381
1637917800000|2021-11-26 09:10:00|9565.4|9555.4|9590.1|9580.1|9590.1|9580.1|9565.4|9555.4|382
1637918100000|2021-11-26 09:15:00|9590.4|9580.4|9563.9|9553.9|9596.1|9586.1|9563.9|9553.9|334
1637918400000|2021-11-26 09:20:00|9564.6|9554.6|9568.9|9558.9|9575.1|9565.1|9562.9|9552.9|350
1637918700000|2021-11-26 09:25:00|9568.6|9558.6|9546.6|9536.6|9570.1|9560.1|9536.4|9526.4|411
1637919000000|2021-11-26 09:30:00|9546.1|9536.1|9532.1|9522.1|9556.9|9546.9|9531.9|9521.9|402
1637919300000|2021-11-26 09:35:00|9535|9525|9526.4|9516.4|9553.9|9543.9|9526.4|9516.4|390
1637919600000|2021-11-26 09:40:00|9526.1|9516.1|9536.1|9526.1|9536.4|9526.4|9510.9|9500.9|390
1637919900000|2021-11-26 09:45:00|9535.9|9525.9|9532.9|9522.9|9550.9|9540.9|9531.6|9521.6|401
1637920200000|2021-11-26 09:50:00|9532.6|9522.6|9517.6|9507.6|9535.4|9525.4|9511.9|9501.9|377
1637920500000|2021-11-26 09:55:00|9517.4|9507.4|9522.6|9512.6|9527.4|9517.4|9511.6|9501.6|322
1637920800000|2021-11-26 10:00:00|9522.9|9512.9|9531.4|9521.4|9535.4|9525.4|9513.9|9503.9|423
1637921100000|2021-11-26 10:05:00|9531.1|9521.1|9536.4|9526.4|9537.1|9527.1|9527.1|9517.1|257
1637921400000|2021-11-26 10:10:00|9536.6|9526.6|9537.1|9527.1|9540.4|9530.4|9520.9|9510.9|253
1637921700000|2021-11-26 10:15:00|9536.6|9526.6|9517|9507|9541.4|9531.4|9517|9507|257
1637922000000|2021-11-26 10:20:00|9518.5|9508.5|9523.8|9513.8|9529|9519|9485.8|9475.8|297
1637922300000|2021-11-26 10:25:00|9523.5|9513.5|9512.4|9502.4|9524.5|9514.5|9507.5|9497.5|294
1637922600000|2021-11-26 10:30:00|9512.3|9502.3|9484.8|9474.8|9512.4|9502.4|9482.8|9472.8|227
1637922900000|2021-11-26 10:35:00|9485|9475|9486.8|9476.8|9509.8|9499.8|9476.8|9466.8|306
1637923200000|2021-11-26 10:40:00|9486.5|9476.5|9475|9465|9493.3|9483.3|9474.8|9464.8|267
1637923500000|2021-11-26 10:45:00|9475.8|9465.8|9485.8|9475.8|9485.8|9475.8|9470.5|9460.5|291
1637923800000|2021-11-26 10:50:00|9485|9475|9503|9493|9504.8|9494.8|9477.5|9467.5|417
1637924100000|2021-11-26 10:55:00|9503.3|9493.3|9491|9481|9506|9496|9488|9478|407
1637924400000|2021-11-26 11:00:00|9492|9482|9485.5|9475.5|9498.8|9488.8|9478.3|9468.3|213
1637924700000|2021-11-26 11:05:00|9485.8|9475.8|9514.3|9504.3|9515|9505|9485.8|9475.8|304
1637925000000|2021-11-26 11:10:00|9514|9504|9518|9508|9522.5|9512.5|9511.5|9501.5|248
1637925300000|2021-11-26 11:15:00|9517.8|9507.8|9505|9495|9519.3|9509.3|9504.5|9494.5|154
1637925600000|2021-11-26 11:20:00|9504.8|9494.8|9491.8|9481.8|9510.6|9500.6|9491.8|9481.8|228
1637925900000|2021-11-26 11:25:00|9492.8|9482.8|9487|9477|9496.5|9486.5|9485.8|9475.8|219
1637926200000|2021-11-26 11:30:00|9487.3|9477.3|9478|9468|9492.3|9482.3|9472.5|9462.5|331
1637926500000|2021-11-26 11:35:00|9477.8|9467.8|9474.3|9464.3|9484.5|9474.5|9472.3|9462.3|270
1637926800000|2021-11-26 11:40:00|9474|9464|9482.5|9472.5|9486.5|9476.5|9473.3|9463.3|275
1637927100000|2021-11-26 11:45:00|9483|9473|9481|9471|9484.5|9474.5|9475.3|9465.3|207
1637927400000|2021-11-26 11:50:00|9481.3|9471.3|9484.8|9474.8|9488.3|9478.3|9479.5|9469.5|224
1637927700000|2021-11-26 11:55:00|9486.8|9476.8|9483.8|9473.8|9489|9479|9480.8|9470.8|211
1637928000000|2021-11-26 12:00:00|9484|9474|9468.3|9458.3|9484.3|9474.3|9467|9457|222
1637928300000|2021-11-26 12:05:00|9468|9458|9466.3|9456.3|9473|9463|9466.3|9456.3|221
1637928600000|2021-11-26 12:10:00|9466.5|9456.5|9477|9467|9481.3|9471.3|9464.3|9454.3|210
1637928900000|2021-11-26 12:15:00|9477.3|9467.3|9495|9485|9501|9491|9476.1|9466.1|270
1637929200000|2021-11-26 12:20:00|9495.9|9485.9|9498.3|9488.3|9499.8|9489.8|9488.5|9478.5|194
1637929500000|2021-11-26 12:25:00|9498|9488|9500.5|9490.5|9501.8|9491.8|9495.3|9485.3|204
1637929800000|2021-11-26 12:30:00|9500.3|9490.3|9518|9508|9519.5|9509.5|9496.4|9486.4|293
1637930100000|2021-11-26 12:35:00|9515|9505|9531.8|9521.8|9531.8|9521.8|9513.5|9503.5|295
1637930400000|2021-11-26 12:40:00|9531.3|9521.3|9518.5|9508.5|9533.3|9523.3|9513.3|9503.3|270
1637930700000|2021-11-26 12:45:00|9518.3|9508.3|9527.5|9517.5|9529.5|9519.5|9518.3|9508.3|283
1637931000000|2021-11-26 12:50:00|9525|9515|9530|9520|9535.8|9525.8|9523.3|9513.3|255
1637931300000|2021-11-26 12:55:00|9530.3|9520.3|9525.3|9515.3|9545|9535|9517|9507|374
1637931600000|2021-11-26 13:00:00|9525|9515|9529|9519|9541.3|9531.3|9516.3|9506.3|618
1637931900000|2021-11-26 13:05:00|9528.8|9518.8|9543|9533|9543|9533|9525.3|9515.3|570
1637932200000|2021-11-26 13:10:00|9541.5|9531.5|9524|9514|9541.5|9531.5|9517.8|9507.8|424
1637932500000|2021-11-26 13:15:00|9523.8|9513.8|9512|9502|9523.8|9513.8|9504|9494|349
1637932800000|2021-11-26 13:20:00|9511.8|9501.8|9512|9502|9522.8|9512.8|9508.3|9498.3|383
1637933100000|2021-11-26 13:25:00|9512.3|9502.3|9520|9510|9521|9511|9509.8|9499.8|334
1637933400000|2021-11-26 13:30:00|9519.8|9509.8|9514.3|9504.3|9520|9510|9509|9499|358
1637933700000|2021-11-26 13:35:00|9514|9504|9546.8|9536.8|9547.5|9537.5|9513.5|9503.5|459
1637934000000|2021-11-26 13:40:00|9546|9536|9524.3|9514.3|9547.3|9537.3|9523.5|9513.5|494
1637934300000|2021-11-26 13:45:00|9523.8|9513.8|9518.3|9508.3|9530.5|9520.5|9516|9506|350
1637934600000|2021-11-26 13:50:00|9518.5|9508.5|9524.3|9514.3|9526.8|9516.8|9513.8|9503.8|479
1637934900000|2021-11-26 13:55:00|9523.3|9513.3|9519.5|9509.5|9527.3|9517.3|9517.8|9507.8|391
1637935200000|2021-11-26 14:00:00|9520|9510|9528.8|9518.8|9535.8|9525.8|9508.5|9498.5|494
1637935500000|2021-11-26 14:05:00|9529|9519|9527.3|9517.3|9532.5|9522.5|9516|9506|367
1637935800000|2021-11-26 14:10:00|9527.5|9517.5|9517.8|9507.8|9532|9522|9516.8|9506.8|375
1637936100000|2021-11-26 14:15:00|9517.3|9507.3|9513.3|9503.3|9520|9510|9511|9501|376
1637936400000|2021-11-26 14:20:00|9513.8|9503.8|9514|9504|9524.8|9514.8|9511.8|9501.8|392
1637936700000|2021-11-26 14:25:00|9514.3|9504.3|9521.8|9511.8|9523.3|9513.3|9512.5|9502.5|267
1637937000000|2021-11-26 14:30:00|9521.5|9511.5|9512.5|9502.5|9521.5|9511.5|9512|9502|411
1637937300000|2021-11-26 14:35:00|9512|9502|9500|9490|9517|9507|9499|9489|493
1637937600000|2021-11-26 14:40:00|9499.8|9489.8|9502|9492|9507.3|9497.3|9483.8|9473.8|667
1637937900000|2021-11-26 14:45:00|9503|9493|9491.5|9481.5|9503|9493|9485.3|9475.3|469
1637938200000|2021-11-26 14:50:00|9491.3|9481.3|9494.8|9484.8|9499.5|9489.5|9490.5|9480.5|488
1637938500000|2021-11-26 14:55:00|9494.5|9484.5|9504.5|9494.5|9513.3|9503.3|9486.8|9476.8|495
1637938800000|2021-11-26 15:00:00|9504.3|9494.3|9493.8|9483.8|9510.3|9500.3|9490|9480|423
1637939100000|2021-11-26 15:05:00|9494|9484|9495.4|9485.4|9503.8|9493.8|9486.8|9476.8|558
1637939400000|2021-11-26 15:10:00|9493.1|9483.1|9486.5|9476.5|9501.3|9491.3|9486.5|9476.5|458
1637939700000|2021-11-26 15:15:00|9486.8|9476.8|9479|9469|9492.5|9482.5|9476.3|9466.3|487
1637940000000|2021-11-26 15:20:00|9479.3|9469.3|9483.8|9473.8|9491|9481|9479|9469|412
1637940300000|2021-11-26 15:25:00|9484|9474|9492.8|9482.8|9493.3|9483.3|9480.8|9470.8|400
1637940600000|2021-11-26 15:30:00|9494.3|9484.3|9484.5|9474.5|9498.5|9488.5|9479.8|9469.8|516
1637940900000|2021-11-26 15:35:00|9484.8|9474.8|9501.5|9491.5|9505|9495|9477.5|9467.5|364
1637941200000|2021-11-26 15:40:00|9502|9492|9503.5|9493.5|9506.3|9496.3|9500.3|9490.3|419
1637941500000|2021-11-26 15:45:00|9503.3|9493.3|9511.5|9501.5|9513.3|9503.3|9503.3|9493.3|390
1637941800000|2021-11-26 15:50:00|9511.3|9501.3|9500.5|9490.5|9511.3|9501.3|9500|9490|305
1637942100000|2021-11-26 15:55:00|9500.8|9490.8|9488.5|9478.5|9501|9491|9485.3|9475.3|336
1637942400000|2021-11-26 16:00:00|9487.5|9477.5|9478.8|9468.8|9491|9481|9476.5|9466.5|402
1637942700000|2021-11-26 16:05:00|9479|9469|9477.5|9467.5|9496|9486|9475.8|9465.8|452
1637943000000|2021-11-26 16:10:00|9478|9468|9476.8|9466.8|9478.8|9468.8|9474.3|9464.3|312
1637943300000|2021-11-26 16:15:00|9476.5|9466.5|9475|9465|9477.5|9467.5|9470.3|9460.3|253
1637943600000|2021-11-26 16:20:00|9475.3|9465.3|9471.8|9461.8|9476.3|9466.3|9470.5|9460.5|233
1637943900000|2021-11-26 16:25:00|9472.5|9462.5|9477|9467|9477.5|9467.5|9470.8|9460.8|273
1637944200000|2021-11-26 16:30:00|9476.8|9466.8|9470.3|9460.3|9484.3|9474.3|9467.5|9457.5|290
1637944500000|2021-11-26 16:35:00|9470|9460|9470.5|9460.5|9473.3|9463.3|9467|9457|331
1637944800000|2021-11-26 16:40:00|9470.3|9460.3|9484.3|9474.3|9485.3|9475.3|9459.3|9449.3|418
1637945100000|2021-11-26 16:45:00|9484|9474|9457|9447|9485.3|9475.3|9457|9447|433
1637945400000|2021-11-26 16:50:00|9457.3|9447.3|9457.5|9447.5|9463|9453|9457|9447|361
1637945700000|2021-11-26 16:55:00|9457.8|9447.8|9457.8|9447.8|9462.5|9452.5|9456.8|9446.8|342
1637946000000|2021-11-26 17:00:00|9457.3|9447.3|9469.5|9459.5|9469.5|9459.5|9450.3|9440.3|323
1637946300000|2021-11-26 17:05:00|9469.8|9459.8|9458.5|9448.5|9470.5|9460.5|9457.5|9447.5|255
1637946600000|2021-11-26 17:10:00|9457.8|9447.8|9467.8|9457.8|9473.5|9463.5|9457.3|9447.3|220
1637946900000|2021-11-26 17:15:00|9467.5|9457.5|9469.8|9459.8|9472|9462|9464.3|9454.3|214
1637947200000|2021-11-26 17:20:00|9470.5|9460.5|9479|9469|9480.5|9470.5|9469.3|9459.3|238
1637947500000|2021-11-26 17:25:00|9478.5|9468.5|9492.3|9482.3|9493|9483|9478.3|9468.3|232
1637947800000|2021-11-26 17:30:00|9491.8|9481.8|9515.8|9505.8|9516.3|9506.3|9491.8|9481.8|308
1637948100000|2021-11-26 17:35:00|9515.5|9505.5|9521.5|9511.5|9527|9517|9515|9505|315
1637948400000|2021-11-26 17:40:00|9522|9512|9508.5|9498.5|9522.5|9512.5|9506.8|9496.8|212
1637948700000|2021-11-26 17:45:00|9508.8|9498.8|9491|9481|9511.8|9501.8|9488.9|9478.9|189
1637949000000|2021-11-26 17:50:00|9490.8|9480.8|9497.5|9487.5|9512.5|9502.5|9489.4|9479.4|237
1637949300000|2021-11-26 17:55:00|9497.8|9487.8|9488.9|9478.9|9503.6|9493.6|9486.6|9476.6|188
1638147600000|2021-11-29 01:00:00|9471.1|9449.1|9559.9|9549.9|9563.5|9553.5|9471.1|9449.1|208
1638147900000|2021-11-29 01:05:00|9559|9549|9554.9|9544.9|9567.6|9557.6|9554.3|9544.3|489
1638148200000|2021-11-29 01:10:00|9554.6|9544.6|9561.5|9551.5|9569.4|9559.4|9552.4|9542.4|508
1638148500000|2021-11-29 01:15:00|9561.3|9551.3|9552.3|9542.3|9562.6|9552.6|9552.3|9542.3|536
1638148800000|2021-11-29 01:20:00|9552.5|9542.5|9541.8|9531.8|9555.4|9545.4|9536.5|9526.5|451
1638149100000|2021-11-29 01:25:00|9541.5|9531.5|9552.6|9542.6|9552.9|9542.9|9537.6|9527.6|570
1638149400000|2021-11-29 01:30:00|9552.4|9542.4|9565.8|9555.8|9569.3|9559.3|9546.3|9536.3|567
1638149700000|2021-11-29 01:35:00|9566.8|9556.8|9573.3|9563.3|9573.6|9563.6|9561.1|9551.1|470
1638150000000|2021-11-29 01:40:00|9573|9563|9575.5|9565.5|9578.3|9568.3|9567.3|9557.3|521
1638150300000|2021-11-29 01:45:00|9574.5|9564.5|9584.4|9574.4|9586.3|9576.3|9573.4|9563.4|533
1638150600000|2021-11-29 01:50:00|9584.9|9574.9|9589.8|9579.8|9589.8|9579.8|9583|9573|381
1638150900000|2021-11-29 01:55:00|9590.3|9580.3|9596.6|9586.6|9602.5|9592.5|9585.3|9575.3|365
1638151200000|2021-11-29 02:00:00|9596.4|9586.4|9603.5|9593.5|9605.8|9595.8|9591.5|9581.5|471
1638151500000|2021-11-29 02:05:00|9603.8|9593.8|9595|9585|9605.5|9595.5|9593.6|9583.6|371
1638151800000|2021-11-29 02:10:00|9594.8|9584.8|9596.4|9586.4|9603.9|9593.9|9594.3|9584.3|460
1638152100000|2021-11-29 02:15:00|9595.9|9585.9|9601.4|9591.4|9603.4|9593.4|9593.8|9583.8|284
1638152400000|2021-11-29 02:20:00|9601|9591|9597.8|9587.8|9601.3|9591.3|9594.3|9584.3|211
1638152700000|2021-11-29 02:25:00|9597.5|9587.5|9597.5|9587.5|9600|9590|9594.5|9584.5|218
1638153000000|2021-11-29 02:30:00|9597.8|9587.8|9599.8|9589.8|9604.4|9594.4|9597.8|9587.8|384
1638153300000|2021-11-29 02:35:00|9599.5|9589.5|9603.3|9593.3|9611.4|9601.4|9598.3|9588.3|353
1638153600000|2021-11-29 02:40:00|9604.5|9594.5|9606.9|9596.9|9612.8|9602.8|9598.3|9588.3|404
1638153900000|2021-11-29 02:45:00|9607|9597|9610|9600|9612.6|9602.6|9604|9594|418
1638154200000|2021-11-29 02:50:00|9610.3|9600.3|9617.3|9607.3|9619.3|9609.3|9610|9600|449
1638154500000|2021-11-29 02:55:00|9617.1|9607.1|9620.3|9610.3|9628.9|9618.9|9616.8|9606.8|440
1638154800000|2021-11-29 03:00:00|9620|9610|9622.6|9612.6|9623.6|9613.6|9617|9607|454
1638155100000|2021-11-29 03:05:00|9622.8|9612.8|9626.5|9616.5|9627|9617|9615.8|9605.8|345
1638155400000|2021-11-29 03:10:00|9626.3|9616.3|9625.6|9615.6|9627.4|9617.4|9618.3|9608.3|296
1638155700000|2021-11-29 03:15:00|9625.8|9615.8|9610.8|9600.8|9627.9|9617.9|9610.3|9600.3|298
1638156000000|2021-11-29 03:20:00|9610.5|9600.5|9612.4|9602.4|9619.6|9609.6|9609.5|9599.5|347
1638156300000|2021-11-29 03:25:00|9612.8|9602.8|9607.5|9597.5|9619.9|9609.9|9606.5|9596.5|382
1638156600000|2021-11-29 03:30:00|9607.8|9597.8|9608.3|9598.3|9610.1|9600.1|9606.3|9596.3|151
1638156900000|2021-11-29 03:35:00|9608.5|9598.5|9607.1|9597.1|9610.1|9600.1|9602.3|9592.3|155
1638157200000|2021-11-29 03:40:00|9607.3|9597.3|9598.8|9588.8|9608|9598|9597.9|9587.9|79
1638157500000|2021-11-29 03:45:00|9599|9589|9592.9|9582.9|9599.3|9589.3|9591.5|9581.5|133
1638157800000|2021-11-29 03:50:00|9593.1|9583.1|9591.4|9581.4|9594.1|9584.1|9590.3|9580.3|125
1638158100000|2021-11-29 03:55:00|9591.5|9581.5|9592.8|9582.8|9594.9|9584.9|9591|9581|96
1638158400000|2021-11-29 04:00:00|9592.5|9582.5|9591.8|9581.8|9594.3|9584.3|9589|9579|118
1638158700000|2021-11-29 04:05:00|9591.5|9581.5|9585.3|9575.3|9593.8|9583.8|9584.8|9574.8|136
1638159000000|2021-11-29 04:10:00|9585.5|9575.5|9581.5|9571.5|9587.5|9577.5|9581.5|9571.5|123
1638159300000|2021-11-29 04:15:00|9581|9571|9589.3|9579.3|9589.5|9579.5|9579.6|9569.6|116
1638159600000|2021-11-29 04:20:00|9588.6|9578.6|9589.8|9579.8|9591.6|9581.6|9588.1|9578.1|143
1638159900000|2021-11-29 04:25:00|9590|9580|9584.6|9574.6|9590|9580|9584.6|9574.6|83
1638160200000|2021-11-29 04:30:00|9584.3|9574.3|9577.4|9567.4|9584.3|9574.3|9577.3|9567.3|114
1638160500000|2021-11-29 04:35:00|9578.1|9568.1|9578.4|9568.4|9581.4|9571.4|9576.1|9566.1|154
1638160800000|2021-11-29 04:40:00|9578.6|9568.6|9578.5|9568.5|9582.6|9572.6|9575.6|9565.6|126
1638161100000|2021-11-29 04:45:00|9578.8|9568.8|9571.9|9561.9|9579.8|9569.8|9571.3|9561.3|207
1638161400000|2021-11-29 04:50:00|9572.3|9562.3|9570.8|9560.8|9573.3|9563.3|9565.4|9555.4|200
1638161700000|2021-11-29 04:55:00|9570.9|9560.9|9571.5|9561.5|9574.5|9564.5|9569.5|9559.5|181
1638162000000|2021-11-29 05:00:00|9571.8|9561.8|9570.3|9560.3|9577.3|9567.3|9567.5|9557.5|198
1638162300000|2021-11-29 05:05:00|9570.5|9560.5|9574.1|9564.1|9576|9566|9569|9559|89
1638162600000|2021-11-29 05:10:00|9572.9|9562.9|9581.8|9571.8|9586.8|9576.8|9572.3|9562.3|107
1638162900000|2021-11-29 05:15:00|9581.5|9571.5|9583.6|9573.6|9586.6|9576.6|9579.4|9569.4|117
1638163200000|2021-11-29 05:20:00|9583.4|9573.4|9585.6|9575.6|9588.8|9578.8|9574|9564|181
1638163500000|2021-11-29 05:25:00|9585.3|9575.3|9578.5|9568.5|9594.3|9584.3|9578.3|9568.3|270
1638163800000|2021-11-29 05:30:00|9578.3|9568.3|9595.1|9585.1|9602.6|9592.6|9577.8|9567.8|618
1638164100000|2021-11-29 05:35:00|9595.5|9585.5|9590.9|9580.9|9596.6|9586.6|9586.3|9576.3|390
1638164400000|2021-11-29 05:40:00|9591|9581|9598.9|9588.9|9602|9592|9589.6|9579.6|400
1638164700000|2021-11-29 05:45:00|9599.1|9589.1|9619.4|9609.4|9620.9|9610.9|9598|9588|331
1638165000000|2021-11-29 05:50:00|9619|9609|9618.1|9608.1|9623.6|9613.6|9617.5|9607.5|324
1638165300000|2021-11-29 05:55:00|9618|9608|9612.5|9602.5|9620.5|9610.5|9607.9|9597.9|427
1638165600000|2021-11-29 06:00:00|9612.4|9602.4|9602.4|9592.4|9621.5|9611.5|9600.8|9590.8|448
1638165900000|2021-11-29 06:05:00|9602|9592|9599.8|9589.8|9602.8|9592.8|9593.6|9583.6|330
1638166200000|2021-11-29 06:10:00|9599.4|9589.4|9594.5|9584.5|9605.4|9595.4|9594.3|9584.3|322
1638166500000|2021-11-29 06:15:00|9594.3|9584.3|9592|9582|9595.4|9585.4|9589.6|9579.6|296
1638166800000|2021-11-29 06:20:00|9591.5|9581.5|9571.8|9561.8|9593.9|9583.9|9571.8|9561.8|398
1638167100000|2021-11-29 06:25:00|9573.4|9563.4|9582.8|9572.8|9583.9|9573.9|9571.3|9561.3|356
1638167400000|2021-11-29 06:30:00|9583.3|9573.3|9585.1|9575.1|9588.4|9578.4|9576.8|9566.8|365
1638167700000|2021-11-29 06:35:00|9584.8|9574.8|9578.8|9568.8|9585.5|9575.5|9577.4|9567.4|250
1638168000000|2021-11-29 06:40:00|9578.9|9568.9|9585.8|9575.8|9586.9|9576.9|9578.5|9568.5|275
1638168300000|2021-11-29 06:45:00|9586.1|9576.1|9585.1|9575.1|9591.4|9581.4|9581.4|9571.4|287
1638168600000|2021-11-29 06:50:00|9585.4|9575.4|9596|9586|9596.6|9586.6|9583.5|9573.5|420
1638168900000|2021-11-29 06:55:00|9595.9|9585.9|9592.4|9582.4|9602.4|9592.4|9592.3|9582.3|427
1638169200000|2021-11-29 07:00:00|9593.3|9583.3|9581.9|9571.9|9593.6|9583.6|9579.8|9569.8|377
1638169500000|2021-11-29 07:05:00|9580.9|9570.9|9573.5|9563.5|9583|9573|9569.6|9559.6|295
1638169800000|2021-11-29 07:10:00|9573.8|9563.8|9573.6|9563.6|9574.5|9564.5|9566.8|9556.8|228
1638170100000|2021-11-29 07:15:00|9573|9563|9573.8|9563.8|9574.5|9564.5|9567.4|9557.4|235
1638170400000|2021-11-29 07:20:00|9574|9564|9569.5|9559.5|9574.6|9564.6|9568|9558|176
1638170700000|2021-11-29 07:25:00|9569.8|9559.8|9567.8|9557.8|9571.5|9561.5|9567.3|9557.3|194
1638171000000|2021-11-29 07:30:00|9567.6|9557.6|9562.1|9552.1|9569.6|9559.6|9555.8|9545.8|294
1638171300000|2021-11-29 07:35:00|9562.5|9552.5|9555.8|9545.8|9563.9|9553.9|9555.5|9545.5|217
1638171600000|2021-11-29 07:40:00|9556|9546|9560|9550|9564|9554|9555.8|9545.8|166
1638171900000|2021-11-29 07:45:00|9559.8|9549.8|9562|9552|9565.8|9555.8|9559.4|9549.4|224
1638172200000|2021-11-29 07:50:00|9562.3|9552.3|9573.3|9563.3|9579.6|9569.6|9555.5|9545.5|200
1638172500000|2021-11-29 07:55:00|9573|9563|9557.5|9547.5|9573.5|9563.5|9555.5|9545.5|210
1638172800000|2021-11-29 08:00:00|9556.3|9546.3|9573.8|9563.8|9575.3|9565.3|9550.3|9540.3|387
1638173100000|2021-11-29 08:05:00|9574|9564|9565.5|9555.5|9582.3|9572.3|9565|9555|396
1638173400000|2021-11-29 08:10:00|9565|9555|9566.5|9556.5|9569|9559|9554.5|9544.5|304
1638173700000|2021-11-29 08:15:00|9566.3|9556.3|9571.5|9561.5|9577.8|9567.8|9566.3|9556.3|399
1638174000000|2021-11-29 08:20:00|9571.3|9561.3|9561.5|9551.5|9575|9565|9559|9549|329
1638174300000|2021-11-29 08:25:00|9562|9552|9567.8|9557.8|9572|9562|9555.8|9545.8|278
1638174600000|2021-11-29 08:30:00|9567.5|9557.5|9579.5|9569.5|9586.8|9576.8|9566.5|9556.5|314
1638174900000|2021-11-29 08:35:00|9579.8|9569.8|9573.8|9563.8|9580|9570|9567.5|9557.5|320
1638175200000|2021-11-29 08:40:00|9573.3|9563.3|9573.3|9563.3|9576.8|9566.8|9568.3|9558.3|223
1638175500000|2021-11-29 08:45:00|9573|9563|9573.5|9563.5|9575.8|9565.8|9560.5|9550.5|241
1638175800000|2021-11-29 08:50:00|9572.3|9562.3|9567.5|9557.5|9573.8|9563.8|9566|9556|206
1638176100000|2021-11-29 08:55:00|9566.8|9556.8|9560.5|9550.5|9568|9558|9557.3|9547.3|210
1638176400000|2021-11-29 09:00:00|9560|9550|9591|9581|9592.5|9582.5|9558.3|9548.3|332
1638176700000|2021-11-29 09:05:00|9591.5|9581.5|9632|9622|9636|9626|9590|9580|399
1638177000000|2021-11-29 09:10:00|9631.8|9621.8|9645|9635|9653.8|9643.8|9620.3|9610.3|353
1638177300000|2021-11-29 09:15:00|9645.3|9635.3|9639.5|9629.5|9659.3|9649.3|9636.8|9626.8|320
1638177600000|2021-11-29 09:20:00|9639.3|9629.3|9648.8|9638.8|9654.3|9644.3|9636.5|9626.5|441
1638177900000|2021-11-29 09:25:00|9649|9639|9648.5|9638.5|9652.5|9642.5|9641.5|9631.5|280
1638178200000|2021-11-29 09:30:00|9648.8|9638.8|9636.3|9626.3|9651|9641|9628.8|9618.8|410
1638178500000|2021-11-29 09:35:00|9637.5|9627.5|9631|9621|9642.5|9632.5|9628.5|9618.5|341
1638178800000|2021-11-29 09:40:00|9630.8|9620.8|9635.8|9625.8|9639.5|9629.5|9628.8|9618.8|203
1638179100000|2021-11-29 09:45:00|9635.5|9625.5|9631.8|9621.8|9635.5|9625.5|9624.8|9614.8|299
1638179400000|2021-11-29 09:50:00|9631.5|9621.5|9624.3|9614.3|9631.8|9621.8|9618.8|9608.8|300
1638179700000|2021-11-29 09:55:00|9624|9614|9614.8|9604.8|9625.5|9615.5|9613.5|9603.5|260
1638180000000|2021-11-29 10:00:00|9614.5|9604.5|9607|9597|9616.8|9606.8|9599.8|9589.8|228
1638180300000|2021-11-29 10:05:00|9607.3|9597.3|9601.8|9591.8|9608.5|9598.5|9596.3|9586.3|183
1638180600000|2021-11-29 10:10:00|9601.5|9591.5|9596.5|9586.5|9601.5|9591.5|9591.5|9581.5|238
1638180900000|2021-11-29 10:15:00|9596.3|9586.3|9609|9599|9610.5|9600.5|9595.8|9585.8|196
1638181200000|2021-11-29 10:20:00|9608.8|9598.8|9625.8|9615.8|9632|9622|9608.5|9598.5|267
1638181500000|2021-11-29 10:25:00|9625.5|9615.5|9627.3|9617.3|9630|9620|9622.5|9612.5|196
1638181800000|2021-11-29 10:30:00|9627|9617|9617.5|9607.5|9629.3|9619.3|9616.3|9606.3|371
1638182100000|2021-11-29 10:35:00|9617.8|9607.8|9617.5|9607.5|9619.5|9609.5|9615.5|9605.5|147
1638182400000|2021-11-29 10:40:00|9621.5|9611.5|9613.5|9603.5|9622|9612|9612.3|9602.3|305
1638182700000|2021-11-29 10:45:00|9613.3|9603.3|9615.5|9605.5|9620.8|9610.8|9608.8|9598.8|234
1638183000000|2021-11-29 10:50:00|9615.3|9605.3|9617|9607|9618.3|9608.3|9613.9|9603.9|217
1638183300000|2021-11-29 10:55:00|9616.8|9606.8|9606|9596|9624.5|9614.5|9603.3|9593.3|204
1638183600000|2021-11-29 11:00:00|9605.8|9595.8|9602.3|9592.3|9607.8|9597.8|9599.3|9589.3|228
1638183900000|2021-11-29 11:05:00|9601.8|9591.8|9604.5|9594.5|9604.8|9594.8|9600.5|9590.5|132
1638184200000|2021-11-29 11:10:00|9604|9594|9607.3|9597.3|9612.8|9602.8|9603.8|9593.8|150
1638184500000|2021-11-29 11:15:00|9607.5|9597.5|9601|9591|9609|9599|9598.5|9588.5|359
1638184800000|2021-11-29 11:20:00|9600.8|9590.8|9601.8|9591.8|9608.5|9598.5|9598|9588|172
1638185100000|2021-11-29 11:25:00|9601.5|9591.5|9601.3|9591.3|9602.3|9592.3|9594.5|9584.5|289
1638185400000|2021-11-29 11:30:00|9601|9591|9601.5|9591.5|9606|9596|9598.3|9588.3|200
1638185700000|2021-11-29 11:35:00|9601.8|9591.8|9614|9604|9615.8|9605.8|9601.3|9591.3|178
1638186000000|2021-11-29 11:40:00|9614.3|9604.3|9610.3|9600.3|9618|9608|9609.8|9599.8|146
1638186300000|2021-11-29 11:45:00|9610|9600|9608.8|9598.8|9614.3|9604.3|9604.3|9594.3|137
1638186600000|2021-11-29 11:50:00|9609|9599|9608|9598|9612|9602|9603.8|9593.8|150
1638186900000|2021-11-29 11:55:00|9607.8|9597.8|9608|9598|9612.8|9602.8|9601.5|9591.5|135
1638187200000|2021-11-29 12:00:00|9608.3|9598.3|9612.5|9602.5|9612.6|9602.6|9603.5|9593.5|140
1638187500000|2021-11-29 12:05:00|9613|9603|9623.8|9613.8|9627.3|9617.3|9612.8|9602.8|239
1638187800000|2021-11-29 12:10:00|9623.5|9613.5|9621.3|9611.3|9623.5|9613.5|9615.8|9605.8|182
1638188100000|2021-11-29 12:15:00|9621.5|9611.5|9619.5|9609.5|9628.8|9618.8|9618.5|9608.5|254
1638188400000|2021-11-29 12:20:00|9618.8|9608.8|9603.3|9593.3|9623.8|9613.8|9602.3|9592.3|175
1638188700000|2021-11-29 12:25:00|9603|9593|9613.5|9603.5|9614.1|9604.1|9600.8|9590.8|227
1638189000000|2021-11-29 12:30:00|9613.8|9603.8|9615.9|9605.9|9615.9|9605.9|9607.3|9597.3|248
1638189300000|2021-11-29 12:35:00|9616|9606|9621|9611|9624.5|9614.5|9615.3|9605.3|214
1638189600000|2021-11-29 12:40:00|9621.3|9611.3|9623|9613|9624|9614|9618.5|9608.5|183
1638189900000|2021-11-29 12:45:00|9623.8|9613.8|9624|9614|9629.5|9619.5|9620.5|9610.5|155
1638190200000|2021-11-29 12:50:00|9624.5|9614.5|9618.3|9608.3|9625.3|9615.3|9615.8|9605.8|178
1638190500000|2021-11-29 12:55:00|9618.5|9608.5|9618.8|9608.8|9624.3|9614.3|9616.3|9606.3|219
1638190800000|2021-11-29 13:00:00|9619|9609|9602.5|9592.5|9621.8|9611.8|9601.3|9591.3|562
1638191100000|2021-11-29 13:05:00|9602|9592|9598.3|9588.3|9611.8|9601.8|9596|9586|548
1638191400000|2021-11-29 13:10:00|9598.8|9588.8|9616.5|9606.5|9618.3|9608.3|9592|9582|541
1638191700000|2021-11-29 13:15:00|9615.8|9605.8|9624.3|9614.3|9626.3|9616.3|9615|9605|372
1638192000000|2021-11-29 13:20:00|9624|9614|9618|9608|9624|9614|9611.5|9601.5|486
1638192300000|2021-11-29 13:25:00|9617.8|9607.8|9615.8|9605.8|9620.8|9610.8|9611.3|9601.3|366
1638192600000|2021-11-29 13:30:00|9614.3|9604.3|9621.5|9611.5|9627|9617|9614.3|9604.3|308
1638192900000|2021-11-29 13:35:00|9620.5|9610.5|9647|9637|9648|9638|9620.5|9610.5|383
1638193200000|2021-11-29 13:40:00|9646.8|9636.8|9637.5|9627.5|9651.3|9641.3|9636|9626|361
1638193500000|2021-11-29 13:45:00|9637|9627|9632.8|9622.8|9646.5|9636.5|9631.3|9621.3|317
1638193800000|2021-11-29 13:50:00|9632.5|9622.5|9627|9617|9637|9627|9621.8|9611.8|300
1638194100000|2021-11-29 13:55:00|9626.5|9616.5|9628|9618|9631.3|9621.3|9623.3|9613.3|272
1638194400000|2021-11-29 14:00:00|9628.3|9618.3|9621.3|9611.3|9639.8|9629.8|9617.5|9607.5|480
1638194700000|2021-11-29 14:05:00|9622.3|9612.3|9633.3|9623.3|9643.8|9633.8|9622.3|9612.3|491
1638195000000|2021-11-29 14:10:00|9633|9623|9634.5|9624.5|9636.3|9626.3|9630.3|9620.3|345
1638195300000|2021-11-29 14:15:00|9634.3|9624.3|9609|9599|9634.8|9624.8|9608.3|9598.3|252
1638195600000|2021-11-29 14:20:00|9608.8|9598.8|9602|9592|9610.5|9600.5|9601.3|9591.3|218
1638195900000|2021-11-29 14:25:00|9602.3|9592.3|9592.8|9582.8|9602.8|9592.8|9592.3|9582.3|275
1638196200000|2021-11-29 14:30:00|9592.3|9582.3|9588.8|9578.8|9600.5|9590.5|9579|9569|616
1638196500000|2021-11-29 14:35:00|9590.3|9580.3|9571.5|9561.5|9593.5|9583.5|9569.5|9559.5|611
1638196800000|2021-11-29 14:40:00|9571.3|9561.3|9562|9552|9580.8|9570.8|9558.3|9548.3|577
1638197100000|2021-11-29 14:45:00|9562.3|9552.3|9557.3|9547.3|9577.3|9567.3|9554.8|9544.8|685
1638197400000|2021-11-29 14:50:00|9556.8|9546.8|9557.5|9547.5|9562.5|9552.5|9546.8|9536.8|576
1638197700000|2021-11-29 14:55:00|9557.8|9547.8|9556.3|9546.3|9562|9552|9546.8|9536.8|522
1638198000000|2021-11-29 15:00:00|9556|9546|9564.3|9554.3|9565.8|9555.8|9546.8|9536.8|551
1638198300000|2021-11-29 15:05:00|9563.3|9553.3|9554.5|9544.5|9563.5|9553.5|9544|9534|466
1638198600000|2021-11-29 15:10:00|9554|9544|9540|9530|9560.3|9550.3|9537|9527|403
1638198900000|2021-11-29 15:15:00|9539.8|9529.8|9541.8|9531.8|9544|9534|9528.5|9518.5|445
1638199200000|2021-11-29 15:20:00|9541.3|9531.3|9540.5|9530.5|9548|9538|9533.8|9523.8|493
1638199500000|2021-11-29 15:25:00|9540.3|9530.3|9535|9525|9545|9535|9529|9519|414
1638199800000|2021-11-29 15:30:00|9535.3|9525.3|9541.3|9531.3|9541.5|9531.5|9527.3|9517.3|440
1638200100000|2021-11-29 15:35:00|9541.5|9531.5|9542.8|9532.8|9544.3|9534.3|9533.5|9523.5|417
1638200400000|2021-11-29 15:40:00|9543|9533|9531.8|9521.8|9545|9535|9531|9521|474
1638200700000|2021-11-29 15:45:00|9531.3|9521.3|9540.8|9530.8|9550.5|9540.5|9531.3|9521.3|415
1638201000000|2021-11-29 15:50:00|9540.3|9530.3|9542.3|9532.3|9548|9538|9529.5|9519.5|401
1638201300000|2021-11-29 15:55:00|9541.3|9531.3|9553.5|9543.5|9553.8|9543.8|9540|9530|373
1638201600000|2021-11-29 16:00:00|9553.3|9543.3|9569|9559|9570|9560|9551.5|9541.5|310
1638201900000|2021-11-29 16:05:00|9569.3|9559.3|9566.8|9556.8|9572.3|9562.3|9564.5|9554.5|348
1638202200000|2021-11-29 16:10:00|9567.3|9557.3|9572|9562|9581.5|9571.5|9567.3|9557.3|375
1638202500000|2021-11-29 16:15:00|9572.3|9562.3|9569.5|9559.5|9577.3|9567.3|9568.3|9558.3|304
1638202800000|2021-11-29 16:20:00|9569.3|9559.3|9577.5|9567.5|9581.3|9571.3|9569|9559|330
1638203100000|2021-11-29 16:25:00|9578|9568|9572.3|9562.3|9579.3|9569.3|9570.8|9560.8|393
1638203400000|2021-11-29 16:30:00|9573|9563|9564.5|9554.5|9578.8|9568.8|9559.3|9549.3|408
1638203700000|2021-11-29 16:35:00|9564|9554|9579.5|9569.5|9581|9571|9563.8|9553.8|433
1638204000000|2021-11-29 16:40:00|9579|9569|9587.3|9577.3|9591|9581|9577.3|9567.3|420
1638204300000|2021-11-29 16:45:00|9587|9577|9574.5|9564.5|9589.8|9579.8|9573.8|9563.8|310
1638204600000|2021-11-29 16:50:00|9574.8|9564.8|9586.8|9576.8|9590|9580|9573.3|9563.3|355
1638204900000|2021-11-29 16:55:00|9586.5|9576.5|9580|9570|9588.3|9578.3|9576.3|9566.3|371
1638205200000|2021-11-29 17:00:00|9579.5|9569.5|9572.8|9562.8|9579.5|9569.5|9571.3|9561.3|232
1638205500000|2021-11-29 17:05:00|9575.8|9565.8|9579.5|9569.5|9587.5|9577.5|9571.3|9561.3|237
1638205800000|2021-11-29 17:10:00|9579.8|9569.8|9575.3|9565.3|9583.5|9573.5|9572.3|9562.3|207
1638206100000|2021-11-29 17:15:00|9575|9565|9579.3|9569.3|9581|9571|9571.8|9561.8|169
1638206400000|2021-11-29 17:20:00|9579|9569|9577.5|9567.5|9581.5|9571.5|9575|9565|239
1638206700000|2021-11-29 17:25:00|9578.5|9568.5|9564.8|9554.8|9579|9569|9564|9554|182
1638207000000|2021-11-29 17:30:00|9564.5|9554.5|9567|9557|9567.8|9557.8|9561.5|9551.5|166
1638207300000|2021-11-29 17:35:00|9567.3|9557.3|9561.3|9551.3|9568|9558|9561|9551|148
1638207600000|2021-11-29 17:40:00|9562|9552|9566.8|9556.8|9566.8|9556.8|9560.3|9550.3|162
1638207900000|2021-11-29 17:45:00|9566.3|9556.3|9575.8|9565.8|9579|9569|9564.5|9554.5|162
1638208200000|2021-11-29 17:50:00|9577.3|9567.3|9573.3|9563.3|9577.5|9567.5|9573|9563|98
1638208500000|2021-11-29 17:55:00|9573.5|9563.5|9577.4|9567.4|9579.1|9569.1|9570.1|9560.1|196
1638234000000|2021-11-30 01:00:00|9620.4|9610.4|9622.9|9612.9|9622.9|9612.9|9610.8|9600.8|251
1638234300000|2021-11-30 01:05:00|9623.5|9613.5|9618|9608|9629.3|9619.3|9609.6|9599.6|225
1638234600000|2021-11-30 01:10:00|9618.4|9608.4|9610.5|9600.5|9622.5|9612.5|9606.9|9596.9|158
1638234900000|2021-11-30 01:15:00|9610|9600|9616.9|9606.9|9620.5|9610.5|9609.5|9599.5|146
1638235200000|2021-11-30 01:20:00|9616.5|9606.5|9609.3|9599.3|9618.5|9608.5|9605.6|9595.6|198
1638235500000|2021-11-30 01:25:00|9609.5|9599.5|9614.5|9604.5|9617.3|9607.3|9603.5|9593.5|369
1638235800000|2021-11-30 01:30:00|9614.8|9604.8|9603|9593|9621|9611|9600.1|9590.1|408
1638236100000|2021-11-30 01:35:00|9602.5|9592.5|9596.5|9586.5|9605.1|9595.1|9596.5|9586.5|405
1638236400000|2021-11-30 01:40:00|9596.3|9586.3|9601.5|9591.5|9604.1|9594.1|9594.1|9584.1|283
1638236700000|2021-11-30 01:45:00|9601.3|9591.3|9612.3|9602.3|9615.3|9605.3|9601|9591|373
1638237000000|2021-11-30 01:50:00|9611.9|9601.9|9622.3|9612.3|9623|9613|9610.8|9600.8|288
1638237300000|2021-11-30 01:55:00|9622.9|9612.9|9611.5|9601.5|9623.8|9613.8|9606.3|9596.3|298
1638237600000|2021-11-30 02:00:00|9611.3|9601.3|9608.4|9598.4|9613.8|9603.8|9606.1|9596.1|257
1638237900000|2021-11-30 02:05:00|9607.5|9597.5|9602.3|9592.3|9613.8|9603.8|9601.3|9591.3|352
1638238200000|2021-11-30 02:10:00|9602|9592|9607|9597|9608.3|9598.3|9599|9589|307
1638238500000|2021-11-30 02:15:00|9606.4|9596.4|9604.6|9594.6|9611.6|9601.6|9604.1|9594.1|121
1638238800000|2021-11-30 02:20:00|9604.4|9594.4|9605|9595|9606.5|9596.5|9602.1|9592.1|95
1638239100000|2021-11-30 02:25:00|9605.3|9595.3|9604|9594|9606|9596|9598|9588|166
1638239400000|2021-11-30 02:30:00|9603.6|9593.6|9589.3|9579.3|9609.3|9599.3|9586.6|9576.6|361
1638239700000|2021-11-30 02:35:00|9589|9579|9595|9585|9597.3|9587.3|9588.4|9578.4|257
1638240000000|2021-11-30 02:40:00|9594.8|9584.8|9590.5|9580.5|9596.3|9586.3|9589.5|9579.5|201
1638240300000|2021-11-30 02:45:00|9590.3|9580.3|9591.9|9581.9|9594.6|9584.6|9585.5|9575.5|244
1638240600000|2021-11-30 02:50:00|9591.6|9581.6|9592|9582|9595|9585|9588.5|9578.5|243
1638240900000|2021-11-30 02:55:00|9592.3|9582.3|9602.4|9592.4|9603.3|9593.3|9592|9582|272
1638241200000|2021-11-30 03:00:00|9602.9|9592.9|9596|9586|9605.1|9595.1|9595.5|9585.5|281
1638241500000|2021-11-30 03:05:00|9596.4|9586.4|9591.4|9581.4|9596.4|9586.4|9590.5|9580.5|254
1638241800000|2021-11-30 03:10:00|9591.5|9581.5|9591|9581|9592.5|9582.5|9589.4|9579.4|160
1638242100000|2021-11-30 03:15:00|9590.9|9580.9|9589.5|9579.5|9590.9|9580.9|9583|9573|234
1638242400000|2021-11-30 03:20:00|9589.9|9579.9|9592.5|9582.5|9596.3|9586.3|9589.9|9579.9|236
1638242700000|2021-11-30 03:25:00|9592.3|9582.3|9581.3|9571.3|9593|9583|9579.1|9569.1|286
1638243000000|2021-11-30 03:30:00|9581.8|9571.8|9580.3|9570.3|9581.8|9571.8|9569.9|9559.9|198
1638243300000|2021-11-30 03:35:00|9580.5|9570.5|9580.3|9570.3|9584.4|9574.4|9578.5|9568.5|136
1638243600000|2021-11-30 03:40:00|9580.5|9570.5|9574.5|9564.5|9581.8|9571.8|9572.8|9562.8|112
1638243900000|2021-11-30 03:45:00|9574.8|9564.8|9580.1|9570.1|9580.1|9570.1|9572.8|9562.8|91
1638244200000|2021-11-30 03:50:00|9580.8|9570.8|9577.8|9567.8|9580.8|9570.8|9575.9|9565.9|133
1638244500000|2021-11-30 03:55:00|9577.5|9567.5|9577.6|9567.6|9578.5|9568.5|9576.3|9566.3|47
1638244800000|2021-11-30 04:00:00|9577.4|9567.4|9580|9570|9581|9571|9574.6|9564.6|98
1638245100000|2021-11-30 04:05:00|9579.8|9569.8|9582.8|9572.8|9583|9573|9577.5|9567.5|68
1638245400000|2021-11-30 04:10:00|9582.5|9572.5|9578.8|9568.8|9582.5|9572.5|9578.5|9568.5|62
1638245700000|2021-11-30 04:15:00|9579|9569|9578.6|9568.6|9579|9569|9575.8|9565.8|48
1638246000000|2021-11-30 04:20:00|9578.3|9568.3|9577.8|9567.8|9580.3|9570.3|9577|9567|30
1638246300000|2021-11-30 04:25:00|9577.9|9567.9|9576|9566|9579.3|9569.3|9575.5|9565.5|35
1638246600000|2021-11-30 04:30:00|9575.8|9565.8|9575.5|9565.5|9577|9567|9575.3|9565.3|48
1638246900000|2021-11-30 04:35:00|9575.3|9565.3|9569|9559|9575.3|9565.3|9568|9558|104
1638247200000|2021-11-30 04:40:00|9568.8|9558.8|9568.5|9558.5|9572.3|9562.3|9566.3|9556.3|95
1638247500000|2021-11-30 04:45:00|9568|9558|9563.3|9553.3|9568|9558|9561.5|9551.5|105
1638247800000|2021-11-30 04:50:00|9562.6|9552.6|9566|9556|9566.9|9556.9|9562.5|9552.5|123
1638248100000|2021-11-30 04:55:00|9565.8|9555.8|9564.8|9554.8|9569.5|9559.5|9564.5|9554.5|99
1638248400000|2021-11-30 05:00:00|9564.5|9554.5|9566|9556|9566.6|9556.6|9561.3|9551.3|125
1638248700000|2021-11-30 05:05:00|9565.8|9555.8|9558.1|9548.1|9566.8|9556.8|9557|9547|249
1638249000000|2021-11-30 05:10:00|9558.4|9548.4|9548.4|9538.4|9560.5|9550.5|9547.3|9537.3|264
1638249300000|2021-11-30 05:15:00|9547.5|9537.5|9532.9|9522.9|9549.4|9539.4|9528.5|9518.5|292
1638249600000|2021-11-30 05:20:00|9532.6|9522.6|9530|9520|9538.3|9528.3|9527.3|9517.3|477
1638249900000|2021-11-30 05:25:00|9530.5|9520.5|9538|9528|9542.5|9532.5|9526|9516|422
1638250200000|2021-11-30 05:30:00|9538.4|9528.4|9565|9555|9566.4|9556.4|9536.9|9526.9|695
1638250500000|2021-11-30 05:35:00|9564.8|9554.8|9547.5|9537.5|9566.4|9556.4|9542.3|9532.3|516
1638250800000|2021-11-30 05:40:00|9547.3|9537.3|9525.6|9515.6|9550.4|9540.4|9525.3|9515.3|547
1638251100000|2021-11-30 05:45:00|9525.9|9515.9|9523.8|9513.8|9532.5|9522.5|9517.5|9507.5|526
1638251400000|2021-11-30 05:50:00|9523.1|9513.1|9519.9|9509.9|9528.4|9518.4|9516.5|9506.5|496
1638251700000|2021-11-30 05:55:00|9521|9511|9487|9477|9526.8|9516.8|9486.1|9476.1|415
1638252000000|2021-11-30 06:00:00|9486.9|9476.9|9478.4|9468.4|9490.9|9480.9|9474|9464|481
1638252300000|2021-11-30 06:05:00|9479.5|9469.5|9481.9|9471.9|9487.3|9477.3|9476.8|9466.8|567
1638252600000|2021-11-30 06:10:00|9482.1|9472.1|9474.6|9464.6|9486.6|9476.6|9474.4|9464.4|499
1638252900000|2021-11-30 06:15:00|9474.9|9464.9|9496.8|9486.8|9498.6|9488.6|9471|9461|469
1638253200000|2021-11-30 06:20:00|9496.5|9486.5|9498.9|9488.9|9510.5|9500.5|9493.3|9483.3|527
1638253500000|2021-11-30 06:25:00|9498.8|9488.8|9511.6|9501.6|9512|9502|9492.3|9482.3|442
1638253800000|2021-11-30 06:30:00|9511|9501|9505.5|9495.5|9511.6|9501.6|9501.8|9491.8|510
1638254100000|2021-11-30 06:35:00|9505.6|9495.6|9486.5|9476.5|9509.5|9499.5|9486.3|9476.3|421
1638254400000|2021-11-30 06:40:00|9487.8|9477.8|9491.6|9481.6|9491.9|9481.9|9484.3|9474.3|424
1638254700000|2021-11-30 06:45:00|9491.9|9481.9|9494.8|9484.8|9495.5|9485.5|9482.3|9472.3|504
1638255000000|2021-11-30 06:50:00|9494.5|9484.5|9503|9493|9505.4|9495.4|9487.1|9477.1|499
1638255300000|2021-11-30 06:55:00|9502.5|9492.5|9502.3|9492.3|9506.5|9496.5|9498.1|9488.1|483
1638255600000|2021-11-30 07:00:00|9502.5|9492.5|9483.3|9473.3|9502.5|9492.5|9481|9471|397
1638255900000|2021-11-30 07:05:00|9483.5|9473.5|9523.8|9513.8|9528|9518|9483.3|9473.3|383
1638256200000|2021-11-30 07:10:00|9524|9514|9518.6|9508.6|9529.3|9519.3|9510.9|9500.9|413
1638256500000|2021-11-30 07:15:00|9518.3|9508.3|9542|9532|9542.8|9532.8|9516.6|9506.6|440
1638256800000|2021-11-30 07:20:00|9541.8|9531.8|9551.4|9541.4|9559.4|9549.4|9539.3|9529.3|370
1638257100000|2021-11-30 07:25:00|9551.1|9541.1|9548|9538|9551.4|9541.4|9540.8|9530.8|336
1638257400000|2021-11-30 07:30:00|9548.3|9538.3|9546.9|9536.9|9553.9|9543.9|9543.9|9533.9|358
1638257700000|2021-11-30 07:35:00|9545.1|9535.1|9538.9|9528.9|9550.4|9540.4|9535.6|9525.6|403
1638258000000|2021-11-30 07:40:00|9539.1|9529.1|9543.3|9533.3|9548.3|9538.3|9539.1|9529.1|385
1638258300000|2021-11-30 07:45:00|9543.5|9533.5|9541.3|9531.3|9546.5|9536.5|9537.8|9527.8|389
1638258600000|2021-11-30 07:50:00|9540.5|9530.5|9538.9|9528.9|9547.3|9537.3|9538.8|9528.8|286
1638258900000|2021-11-30 07:55:00|9539.3|9529.3|9529.8|9519.8|9543|9533|9525|9515|274
1638259200000|2021-11-30 08:00:00|9529.3|9519.3|9515.5|9505.5|9529.8|9519.8|9501.5|9491.5|387
1638259500000|2021-11-30 08:05:00|9514.3|9504.3|9523.8|9513.8|9535.3|9525.3|9512.3|9502.3|318
1638259800000|2021-11-30 08:10:00|9524|9514|9520.5|9510.5|9528.3|9518.3|9517.5|9507.5|463
1638260100000|2021-11-30 08:15:00|9521|9511|9496|9486|9523.3|9513.3|9494|9484|407
1638260400000|2021-11-30 08:20:00|9495.5|9485.5|9506.8|9496.8|9509|9499|9495.5|9485.5|337
1638260700000|2021-11-30 08:25:00|9508.3|9498.3|9529.8|9519.8|9529.8|9519.8|9505|9495|274
1638261000000|2021-11-30 08:30:00|9530|9520|9550.3|9540.3|9552.8|9542.8|9529.5|9519.5|244
1638261300000|2021-11-30 08:35:00|9550.5|9540.5|9544.3|9534.3|9552.3|9542.3|9542.5|9532.5|291
1638261600000|2021-11-30 08:40:00|9544|9534|9551.3|9541.3|9555.3|9545.3|9533.5|9523.5|336
1638261900000|2021-11-30 08:45:00|9550.3|9540.3|9537.5|9527.5|9552.8|9542.8|9532|9522|278
1638262200000|2021-11-30 08:50:00|9537.3|9527.3|9542.3|9532.3|9543.5|9533.5|9533.3|9523.3|275
1638262500000|2021-11-30 08:55:00|9543.5|9533.5|9545|9535|9551.8|9541.8|9540|9530|291
1638262800000|2021-11-30 09:00:00|9544|9534|9534.8|9524.8|9546|9536|9534|9524|362
1638263100000|2021-11-30 09:05:00|9534.5|9524.5|9526|9516|9539|9529|9523.3|9513.3|319
1638263400000|2021-11-30 09:10:00|9527.3|9517.3|9524|9514|9533|9523|9522.3|9512.3|284
1638263700000|2021-11-30 09:15:00|9523.5|9513.5|9548.3|9538.3|9550.5|9540.5|9521.5|9511.5|282
1638264000000|2021-11-30 09:20:00|9548|9538|9530.3|9520.3|9549|9539|9528.3|9518.3|339
1638264300000|2021-11-30 09:25:00|9530|9520|9540.5|9530.5|9542|9532|9527|9517|305
1638264600000|2021-11-30 09:30:00|9541|9531|9538.8|9528.8|9545.5|9535.5|9532.5|9522.5|287
1638264900000|2021-11-30 09:35:00|9538.5|9528.5|9532.5|9522.5|9543|9533|9526.5|9516.5|283
1638265200000|2021-11-30 09:40:00|9533.5|9523.5|9535.8|9525.8|9567.5|9557.5|9530|9520|326
1638265500000|2021-11-30 09:45:00|9535.5|9525.5|9536.5|9526.5|9541.8|9531.8|9525.8|9515.8|303
1638265800000|2021-11-30 09:50:00|9537.5|9527.5|9549.5|9539.5|9558|9548|9535.8|9525.8|310
1638266100000|2021-11-30 09:55:00|9549.3|9539.3|9558.8|9548.8|9559.3|9549.3|9549|9539|271
1638266400000|2021-11-30 10:00:00|9559|9549|9556.8|9546.8|9565.8|9555.8|9554.3|9544.3|292
1638266700000|2021-11-30 10:05:00|9556.5|9546.5|9547.8|9537.8|9561|9551|9541|9531|319
1638267000000|2021-11-30 10:10:00|9548|9538|9543.3|9533.3|9548.3|9538.3|9540.8|9530.8|164
1638267300000|2021-11-30 10:15:00|9541|9531|9538.8|9528.8|9545.8|9535.8|9538.8|9528.8|265
1638267600000|2021-11-30 10:20:00|9539.3|9529.3|9536.8|9526.8|9541.8|9531.8|9536.5|9526.5|198
1638267900000|2021-11-30 10:25:00|9537|9527|9533|9523|9539.5|9529.5|9529|9519|202
1638268200000|2021-11-30 10:30:00|9533.3|9523.3|9544.8|9534.8|9554.5|9544.5|9532.8|9522.8|238
1638268500000|2021-11-30 10:35:00|9545|9535|9536|9526|9547.8|9537.8|9533.5|9523.5|206
1638268800000|2021-11-30 10:40:00|9535.8|9525.8|9518|9508|9541.3|9531.3|9518|9508|171
1638269100000|2021-11-30 10:45:00|9517.5|9507.5|9512|9502|9519.3|9509.3|9508.3|9498.3|241
1638269400000|2021-11-30 10:50:00|9512.3|9502.3|9490.5|9480.5|9512.8|9502.8|9481.3|9471.3|272
1638269700000|2021-11-30 10:55:00|9490.3|9480.3|9501.5|9491.5|9505|9495|9489.8|9479.8|265
1638270000000|2021-11-30 11:00:00|9501.8|9491.8|9500.5|9490.5|9507.3|9497.3|9488.5|9478.5|403
1638270300000|2021-11-30 11:05:00|9500.3|9490.3|9501|9491|9502.5|9492.5|9497.5|9487.5|244
1638270600000|2021-11-30 11:10:00|9500.8|9490.8|9498|9488|9502.8|9492.8|9492.8|9482.8|200
1638270900000|2021-11-30 11:15:00|9497.8|9487.8|9514.8|9504.8|9515|9505|9497.8|9487.8|193
1638271200000|2021-11-30 11:20:00|9514.5|9504.5|9522.8|9512.8|9525.8|9515.8|9514|9504|275
1638271500000|2021-11-30 11:25:00|9522.5|9512.5|9518|9508|9529|9519|9513.8|9503.8|251
1638271800000|2021-11-30 11:30:00|9517.8|9507.8|9529|9519|9529|9519|9514.5|9504.5|243
1638272100000|2021-11-30 11:35:00|9528|9518|9519.3|9509.3|9528.8|9518.8|9517.8|9507.8|206
1638272400000|2021-11-30 11:40:00|9519.5|9509.5|9524.8|9514.8|9528.5|9518.5|9519.5|9509.5|164
1638272700000|2021-11-30 11:45:00|9524|9514|9525|9515|9526|9516|9518.3|9508.3|213
1638273000000|2021-11-30 11:50:00|9525.3|9515.3|9518.5|9508.5|9529.3|9519.3|9516.5|9506.5|226
1638273300000|2021-11-30 11:55:00|9519.3|9509.3|9522.3|9512.3|9526|9516|9516|9506|250
1638273600000|2021-11-30 12:00:00|9522|9512|9514|9504|9525.5|9515.5|9514|9504|169
1638273900000|2021-11-30 12:05:00|9514.3|9504.3|9511|9501|9521.8|9511.8|9508.5|9498.5|255
1638274200000|2021-11-30 12:10:00|9512|9502|9517.8|9507.8|9521.5|9511.5|9512|9502|254
1638274500000|2021-11-30 12:15:00|9517.5|9507.5|9518.5|9508.5|9524|9514|9515.8|9505.8|183
1638274800000|2021-11-30 12:20:00|9518.3|9508.3|9531.5|9521.5|9535.5|9525.5|9516.5|9506.5|184
1638275100000|2021-11-30 12:25:00|9531.3|9521.3|9522.3|9512.3|9534.3|9524.3|9521.5|9511.5|234
1638275400000|2021-11-30 12:30:00|9522|9512|9522.5|9512.5|9532|9522|9519.3|9509.3|249
1638275700000|2021-11-30 12:35:00|9521.4|9511.4|9516.3|9506.3|9522.8|9512.8|9509.4|9499.4|243
1638276000000|2021-11-30 12:40:00|9517.1|9507.1|9518.8|9508.8|9519.3|9509.3|9513.5|9503.5|139
1638276300000|2021-11-30 12:45:00|9519.3|9509.3|9521.5|9511.5|9525.3|9515.3|9519.3|9509.3|116
1638276600000|2021-11-30 12:50:00|9521.3|9511.3|9519|9509|9522.8|9512.8|9514|9504|227
1638276900000|2021-11-30 12:55:00|9520|9510|9528.8|9518.8|9529.8|9519.8|9520|9510|359
1638277200000|2021-11-30 13:00:00|9528|9518|9512|9502|9530.8|9520.8|9511.5|9501.5|578
1638277500000|2021-11-30 13:05:00|9512.5|9502.5|9524.3|9514.3|9526|9516|9503.8|9493.8|460
1638277800000|2021-11-30 13:10:00|9521.8|9511.8|9552.3|9542.3|9552.5|9542.5|9519|9509|539
1638278100000|2021-11-30 13:15:00|9551.8|9541.8|9554|9544|9560.3|9550.3|9549.3|9539.3|377
1638278400000|2021-11-30 13:20:00|9552.8|9542.8|9531.5|9521.5|9554|9544|9523|9513|510
1638278700000|2021-11-30 13:25:00|9531|9521|9513.8|9503.8|9533.8|9523.8|9510.5|9500.5|440
1638279000000|2021-11-30 13:30:00|9514|9504|9520.5|9510.5|9521|9511|9495.5|9485.5|537
1638279300000|2021-11-30 13:35:00|9520.8|9510.8|9513|9503|9523.8|9513.8|9505.8|9495.8|376
1638279600000|2021-11-30 13:40:00|9511.8|9501.8|9511|9501|9514|9504|9496.3|9486.3|369
1638279900000|2021-11-30 13:45:00|9511.8|9501.8|9507.8|9497.8|9514.3|9504.3|9500.5|9490.5|416
1638280200000|2021-11-30 13:50:00|9508.3|9498.3|9529.5|9519.5|9533.6|9523.6|9508.3|9498.3|400
1638280500000|2021-11-30 13:55:00|9529.8|9519.8|9524|9514|9532.8|9522.8|9515.3|9505.3|373
1638280800000|2021-11-30 14:00:00|9523.8|9513.8|9510.3|9500.3|9524.3|9514.3|9506.8|9496.8|454
1638281100000|2021-11-30 14:05:00|9510.5|9500.5|9515.8|9505.8|9522.3|9512.3|9506.5|9496.5|355
1638281400000|2021-11-30 14:10:00|9516.3|9506.3|9528|9518|9528|9518|9516|9506|235
1638281700000|2021-11-30 14:15:00|9528.9|9518.9|9536.3|9526.3|9539.8|9529.8|9527|9517|333
1638282000000|2021-11-30 14:20:00|9536.5|9526.5|9544.8|9534.8|9545|9535|9532.5|9522.5|302
1638282300000|2021-11-30 14:25:00|9544.5|9534.5|9551.5|9541.5|9563|9553|9543.8|9533.8|438
1638282600000|2021-11-30 14:30:00|9551.3|9541.3|9565.8|9555.8|9567|9557|9543.3|9533.3|605
1638282900000|2021-11-30 14:35:00|9566|9556|9546|9536|9571.8|9561.8|9539.8|9529.8|559
1638283200000|2021-11-30 14:40:00|9546.3|9536.3|9546|9536|9555.5|9545.5|9542|9532|482
1638283500000|2021-11-30 14:45:00|9546.3|9536.3|9544.3|9534.3|9559.3|9549.3|9543.3|9533.3|559
1638283800000|2021-11-30 14:50:00|9544|9534|9538.5|9528.5|9554.5|9544.5|9535|9525|486
1638284100000|2021-11-30 14:55:00|9538.3|9528.3|9552.8|9542.8|9555.8|9545.8|9536.8|9526.8|441
1638284400000|2021-11-30 15:00:00|9552.5|9542.5|9545.5|9535.5|9558.5|9548.5|9542.5|9532.5|515
1638284700000|2021-11-30 15:05:00|9545.8|9535.8|9571.8|9561.8|9572|9562|9543.5|9533.5|496
1638285000000|2021-11-30 15:10:00|9571.5|9561.5|9571.3|9561.3|9574|9564|9567.5|9557.5|403
1638285300000|2021-11-30 15:15:00|9570.3|9560.3|9563.8|9553.8|9576.8|9566.8|9562.3|9552.3|437
1638285600000|2021-11-30 15:20:00|9564|9554|9564.3|9554.3|9567.8|9557.8|9557|9547|467
1638285900000|2021-11-30 15:25:00|9563.8|9553.8|9558.8|9548.8|9567.5|9557.5|9555|9545|455
1638286200000|2021-11-30 15:30:00|9558.5|9548.5|9573.3|9563.3|9574|9564|9557.8|9547.8|494
1638286500000|2021-11-30 15:35:00|9572.3|9562.3|9552.3|9542.3|9572.5|9562.5|9536.5|9526.5|683
1638286800000|2021-11-30 15:40:00|9553|9543|9530.8|9520.8|9553|9543|9530|9520|633
1638287100000|2021-11-30 15:45:00|9531|9521|9513.3|9503.3|9533.8|9523.8|9513.3|9503.3|510
1638287400000|2021-11-30 15:50:00|9513.4|9503.4|9481.3|9471.3|9513.5|9503.5|9480.8|9470.8|608
1638287700000|2021-11-30 15:55:00|9481.5|9471.5|9462.5|9452.5|9482|9472|9460.3|9450.3|711
1638288000000|2021-11-30 16:00:00|9461.3|9451.3|9446.3|9436.3|9465.5|9455.5|9435.5|9425.5|755
1638288300000|2021-11-30 16:05:00|9446.8|9436.8|9452.3|9442.3|9455.8|9445.8|9440|9430|697
1638288600000|2021-11-30 16:10:00|9452|9442|9453.5|9443.5|9454.5|9444.5|9441.5|9431.5|626
1638288900000|2021-11-30 16:15:00|9453|9443|9456.3|9446.3|9459.5|9449.5|9448.5|9438.5|525
1638289200000|2021-11-30 16:20:00|9455|9445|9455|9445|9468.8|9458.8|9448.5|9438.5|512
1638289500000|2021-11-30 16:25:00|9454.5|9444.5|9447|9437|9468|9458|9444.8|9434.8|536
1638289800000|2021-11-30 16:30:00|9447.3|9437.3|9449.8|9439.8|9458.5|9448.5|9443.8|9433.8|487
1638290100000|2021-11-30 16:35:00|9449.5|9439.5|9455.3|9445.3|9464|9454|9443.8|9433.8|495
1638290400000|2021-11-30 16:40:00|9455|9445|9444.5|9434.5|9455.8|9445.8|9435.8|9425.8|545
1638290700000|2021-11-30 16:45:00|9445|9435|9452.5|9442.5|9454.5|9444.5|9441.5|9431.5|546
1638291000000|2021-11-30 16:50:00|9452|9442|9441.3|9431.3|9452|9442|9438|9428|544
1638291300000|2021-11-30 16:55:00|9441.8|9431.8|9433.5|9423.5|9443|9433|9432|9422|436
1638291600000|2021-11-30 17:00:00|9433.8|9423.8|9413|9403|9434.3|9424.3|9413|9403|403
1638291900000|2021-11-30 17:05:00|9413.5|9403.5|9407.3|9397.3|9425.5|9415.5|9399.8|9389.8|440
1638292200000|2021-11-30 17:10:00|9407.5|9397.5|9405.8|9395.8|9422|9412|9405|9395|496
1638292500000|2021-11-30 17:15:00|9405.5|9395.5|9398.8|9388.8|9408.5|9398.5|9388|9378|359
1638292800000|2021-11-30 17:20:00|9399|9389|9420|9410|9426|9416|9398.3|9388.3|395
1638293100000|2021-11-30 17:25:00|9419.8|9409.8|9418.8|9408.8|9419.8|9409.8|9413.9|9403.9|241
1638293400000|2021-11-30 17:30:00|9418.3|9408.3|9434|9424|9437.5|9427.5|9415.8|9405.8|319
1638293700000|2021-11-30 17:35:00|9435.5|9425.5|9435|9425|9438.8|9428.8|9429.8|9419.8|366
1638294000000|2021-11-30 17:40:00|9435.3|9425.3|9443.8|9433.8|9446.5|9436.5|9431.8|9421.8|281
1638294300000|2021-11-30 17:45:00|9442.8|9432.8|9437.3|9427.3|9448.8|9438.8|9434.5|9424.5|308
1638294600000|2021-11-30 17:50:00|9437.5|9427.5|9433.8|9423.8|9443|9433|9424.8|9414.8|374
1638294900000|2021-11-30 17:55:00|9435.8|9425.8|9447.6|9437.6|9450.4|9440.4|9433|9423|419
1638320400000|2021-12-01 01:00:00|9489.4|9479.4|9481.3|9471.3|9493.3|9483.3|9480.4|9470.4|206
1638320700000|2021-12-01 01:05:00|9480.9|9470.9|9498.5|9488.5|9499.1|9489.1|9480.5|9470.5|359
1638321000000|2021-12-01 01:10:00|9498.3|9488.3|9492.4|9482.4|9502|9492|9490.8|9480.8|303
1638321300000|2021-12-01 01:15:00|9492.1|9482.1|9487.3|9477.3|9494.1|9484.1|9484.9|9474.9|398
1638321600000|2021-12-01 01:20:00|9487.5|9477.5|9486|9476|9491.8|9481.8|9482.3|9472.3|393
1638321900000|2021-12-01 01:25:00|9486.3|9476.3|9492.1|9482.1|9496.1|9486.1|9485.8|9475.8|244
1638322200000|2021-12-01 01:30:00|9492.4|9482.4|9481.3|9471.3|9493.9|9483.9|9473.6|9463.6|338
1638322500000|2021-12-01 01:35:00|9481.5|9471.5|9487.9|9477.9|9490.8|9480.8|9479.5|9469.5|289
1638322800000|2021-12-01 01:40:00|9487.5|9477.5|9509.5|9499.5|9511.9|9501.9|9483.9|9473.9|354
1638323100000|2021-12-01 01:45:00|9508.9|9498.9|9510.4|9500.4|9512.3|9502.3|9505.6|9495.6|253
1638323400000|2021-12-01 01:50:00|9510.3|9500.3|9512.3|9502.3|9519.4|9509.4|9509.8|9499.8|216
1638323700000|2021-12-01 01:55:00|9512|9502|9522.9|9512.9|9523.8|9513.8|9510.8|9500.8|300
1638324000000|2021-12-01 02:00:00|9522.6|9512.6|9531.6|9521.6|9533.8|9523.8|9520.4|9510.4|246
1638324300000|2021-12-01 02:05:00|9532.6|9522.6|9527.3|9517.3|9533.6|9523.6|9524.3|9514.3|227
1638324600000|2021-12-01 02:10:00|9527|9517|9521.9|9511.9|9530.8|9520.8|9520.6|9510.6|204
1638324900000|2021-12-01 02:15:00|9521.6|9511.6|9522.9|9512.9|9525.9|9515.9|9521.3|9511.3|59
1638325200000|2021-12-01 02:20:00|9522.6|9512.6|9522.5|9512.5|9524|9514|9521.5|9511.5|52
1638325500000|2021-12-01 02:25:00|9522.4|9512.4|9526|9516|9526.6|9516.6|9522.3|9512.3|68
1638325800000|2021-12-01 02:30:00|9525.8|9515.8|9526.3|9516.3|9530.9|9520.9|9522|9512|382
1638326100000|2021-12-01 02:35:00|9526.5|9516.5|9539|9529|9539.3|9529.3|9526.1|9516.1|268
1638326400000|2021-12-01 02:40:00|9538.5|9528.5|9532.1|9522.1|9541.3|9531.3|9529.1|9519.1|313
1638326700000|2021-12-01 02:45:00|9532.6|9522.6|9525.1|9515.1|9534.9|9524.9|9523.4|9513.4|301
1638327000000|2021-12-01 02:50:00|9525.3|9515.3|9521.8|9511.8|9529.1|9519.1|9521|9511|218
1638327300000|2021-12-01 02:55:00|9522.3|9512.3|9535|9525|9535.3|9525.3|9519.8|9509.8|246
1638327600000|2021-12-01 03:00:00|9534.8|9524.8|9530|9520|9538.8|9528.8|9529.9|9519.9|279
1638327900000|2021-12-01 03:05:00|9530.5|9520.5|9523.3|9513.3|9531.5|9521.5|9522|9512|261
1638328200000|2021-12-01 03:10:00|9523|9513|9523.1|9513.1|9526.8|9516.8|9520.8|9510.8|195
1638328500000|2021-12-01 03:15:00|9523.3|9513.3|9534.1|9524.1|9534.4|9524.4|9523.3|9513.3|280
1638328800000|2021-12-01 03:20:00|9534.4|9524.4|9539.4|9529.4|9540.9|9530.9|9531.6|9521.6|186
1638329100000|2021-12-01 03:25:00|9539.6|9529.6|9544.1|9534.1|9547.5|9537.5|9537.5|9527.5|357
1638329400000|2021-12-01 03:30:00|9544.4|9534.4|9580.9|9570.9|9580.9|9570.9|9544.3|9534.3|143
1638329700000|2021-12-01 03:35:00|9581.3|9571.3|9573.9|9563.9|9587.4|9577.4|9570|9560|137
1638330000000|2021-12-01 03:40:00|9573.6|9563.6|9574|9564|9578.1|9568.1|9572.5|9562.5|103
1638330300000|2021-12-01 03:45:00|9573.8|9563.8|9574|9564|9577.3|9567.3|9572.5|9562.5|87
1638330600000|2021-12-01 03:50:00|9573.8|9563.8|9575.5|9565.5|9577|9567|9573.3|9563.3|65
1638330900000|2021-12-01 03:55:00|9575.9|9565.9|9577.4|9567.4|9577.4|9567.4|9575.4|9565.4|51
1638331200000|2021-12-01 04:00:00|9577.6|9567.6|9578|9568|9579.3|9569.3|9574.3|9564.3|61
1638331500000|2021-12-01 04:05:00|9577.8|9567.8|9577.1|9567.1|9578.1|9568.1|9575.6|9565.6|42
1638331800000|2021-12-01 04:10:00|9576.9|9566.9|9574.8|9564.8|9577.3|9567.3|9573.6|9563.6|57
1638332100000|2021-12-01 04:15:00|9576|9566|9573.3|9563.3|9576|9566|9571.8|9561.8|75
1638332400000|2021-12-01 04:20:00|9573|9563|9574.5|9564.5|9578.5|9568.5|9573|9563|71
1638332700000|2021-12-01 04:25:00|9574.9|9564.9|9575.4|9565.4|9577.5|9567.5|9574|9564|49
1638333000000|2021-12-01 04:30:00|9575.5|9565.5|9589.3|9579.3|9589.8|9579.8|9575.5|9565.5|97
1638333300000|2021-12-01 04:35:00|9589.5|9579.5|9591.8|9581.8|9592.3|9582.3|9589.1|9579.1|46
1638333600000|2021-12-01 04:40:00|9592|9582|9595.9|9585.9|9597.3|9587.3|9592|9582|85
1638333900000|2021-12-01 04:45:00|9596.1|9586.1|9595.9|9585.9|9597.8|9587.8|9592.4|9582.4|89
1638334200000|2021-12-01 04:50:00|9595.5|9585.5|9593.8|9583.8|9595.5|9585.5|9592.4|9582.4|58
1638334500000|2021-12-01 04:55:00|9594.1|9584.1|9600.8|9590.8|9600.9|9590.9|9592.5|9582.5|59
1638334800000|2021-12-01 05:00:00|9600.5|9590.5|9594.8|9584.8|9601.3|9591.3|9593.6|9583.6|108
1638335100000|2021-12-01 05:05:00|9594.4|9584.4|9591.8|9581.8|9595.1|9585.1|9588.5|9578.5|95
1638335400000|2021-12-01 05:10:00|9591.3|9581.3|9590.5|9580.5|9591.5|9581.5|9585.5|9575.5|72
1638335700000|2021-12-01 05:15:00|9590.3|9580.3|9588|9578|9590.5|9580.5|9586|9576|81
1638336000000|2021-12-01 05:20:00|9586.8|9576.8|9586.5|9576.5|9588.9|9578.9|9583.6|9573.6|101
1638336300000|2021-12-01 05:25:00|9586.1|9576.1|9580|9570|9586.1|9576.1|9579.8|9569.8|97
1638336600000|2021-12-01 05:30:00|9580.3|9570.3|9575.3|9565.3|9581|9571|9569|9559|428
1638336900000|2021-12-01 05:35:00|9575.4|9565.4|9571.5|9561.5|9578.1|9568.1|9561.4|9551.4|292
1638337200000|2021-12-01 05:40:00|9571.6|9561.6|9570.9|9560.9|9573.9|9563.9|9568.8|9558.8|113
1638337500000|2021-12-01 05:45:00|9571.3|9561.3|9563.6|9553.6|9578.3|9568.3|9560.5|9550.5|256
1638337800000|2021-12-01 05:50:00|9563.4|9553.4|9556.8|9546.8|9565.8|9555.8|9555.9|9545.9|201
1638338100000|2021-12-01 05:55:00|9557|9547|9566|9556|9569.9|9559.9|9557|9547|211
1638338400000|2021-12-01 06:00:00|9566.3|9556.3|9557.1|9547.1|9571.3|9561.3|9556|9546|242
1638338700000|2021-12-01 06:05:00|9557.4|9547.4|9550.1|9540.1|9557.4|9547.4|9545.3|9535.3|276
1638339000000|2021-12-01 06:10:00|9551.3|9541.3|9556.1|9546.1|9557.9|9547.9|9547.3|9537.3|226
1638339300000|2021-12-01 06:15:00|9556.5|9546.5|9556.3|9546.3|9558.5|9548.5|9553|9543|156
1638339600000|2021-12-01 06:20:00|9558|9548|9562.1|9552.1|9563.8|9553.8|9555.4|9545.4|156
1638339900000|2021-12-01 06:25:00|9562.4|9552.4|9561.1|9551.1|9566.8|9556.8|9559|9549|216
1638340200000|2021-12-01 06:30:00|9561.8|9551.8|9562.6|9552.6|9562.9|9552.9|9554.9|9544.9|262
1638340500000|2021-12-01 06:35:00|9562.9|9552.9|9566.8|9556.8|9567.3|9557.3|9555.8|9545.8|176
1638340800000|2021-12-01 06:40:00|9566.5|9556.5|9564.4|9554.4|9568.8|9558.8|9562|9552|322
1638341100000|2021-12-01 06:45:00|9564.3|9554.3|9557.6|9547.6|9569.5|9559.5|9556.5|9546.5|381
1638341400000|2021-12-01 06:50:00|9557.4|9547.4|9546.4|9536.4|9560|9550|9546|9536|325
1638341700000|2021-12-01 06:55:00|9546|9536|9553.8|9543.8|9554.9|9544.9|9540.9|9530.9|305
1638342000000|2021-12-01 07:00:00|9552.9|9542.9|9539.3|9529.3|9554.8|9544.8|9536.5|9526.5|168
1638342300000|2021-12-01 07:05:00|9539|9529|9539.9|9529.9|9542.1|9532.1|9533.3|9523.3|157
1638342600000|2021-12-01 07:10:00|9539.5|9529.5|9535.8|9525.8|9547.6|9537.6|9534.4|9524.4|181
1638342900000|2021-12-01 07:15:00|9535.5|9525.5|9532.6|9522.6|9535.8|9525.8|9531.3|9521.3|173
1638343200000|2021-12-01 07:20:00|9532.4|9522.4|9534.4|9524.4|9535.8|9525.8|9527.4|9517.4|150
1638343500000|2021-12-01 07:25:00|9534.3|9524.3|9536.9|9526.9|9540.3|9530.3|9533.5|9523.5|145
1638343800000|2021-12-01 07:30:00|9536.1|9526.1|9534.5|9524.5|9539.1|9529.1|9533|9523|174
1638344100000|2021-12-01 07:35:00|9534.3|9524.3|9549.9|9539.9|9552.1|9542.1|9531.8|9521.8|211
1638344400000|2021-12-01 07:40:00|9549.5|9539.5|9547.8|9537.8|9552|9542|9545.5|9535.5|163
1638344700000|2021-12-01 07:45:00|9547.3|9537.3|9545.8|9535.8|9547.3|9537.3|9536.1|9526.1|165
1638345000000|2021-12-01 07:50:00|9546|9536|9542.6|9532.6|9547.4|9537.4|9539|9529|109
1638345300000|2021-12-01 07:55:00|9542.4|9532.4|9565.3|9555.3|9567.6|9557.6|9539.3|9529.3|169
1638345600000|2021-12-01 08:00:00|9565.5|9555.5|9572.5|9562.5|9583.9|9573.9|9534.8|9524.8|320
1638345900000|2021-12-01 08:05:00|9573|9563|9563.8|9553.8|9575|9565|9555.3|9545.3|266
1638346200000|2021-12-01 08:10:00|9564|9554|9569.8|9559.8|9571.3|9561.3|9555.8|9545.8|182
1638346500000|2021-12-01 08:15:00|9570.3|9560.3|9569|9559|9576.5|9566.5|9567.5|9557.5|124
1638346800000|2021-12-01 08:20:00|9569.8|9559.8|9563.5|9553.5|9575.8|9565.8|9556.8|9546.8|176
1638347100000|2021-12-01 08:25:00|9563.8|9553.8|9578.3|9568.3|9603.4|9593.4|9563.3|9553.3|167
1638347400000|2021-12-01 08:30:00|9579.3|9569.3|9586.5|9576.5|9586.5|9576.5|9569.3|9559.3|156
1638347700000|2021-12-01 08:35:00|9586.8|9576.8|9571.5|9561.5|9587.8|9577.8|9567|9557|189
1638348000000|2021-12-01 08:40:00|9571.8|9561.8|9562.8|9552.8|9575.3|9565.3|9559.8|9549.8|150
1638348300000|2021-12-01 08:45:00|9562.5|9552.5|9554.8|9544.8|9562.5|9552.5|9549.3|9539.3|179
1638348600000|2021-12-01 08:50:00|9555.3|9545.3|9546|9536|9555.8|9545.8|9546|9536|109
1638348900000|2021-12-01 08:55:00|9546.3|9536.3|9540.3|9530.3|9546.8|9536.8|9538|9528|115
1638349200000|2021-12-01 09:00:00|9540|9530|9544.3|9534.3|9551.3|9541.3|9538|9528|165
1638349500000|2021-12-01 09:05:00|9544.8|9534.8|9544.8|9534.8|9548.3|9538.3|9534.3|9524.3|133
1638349800000|2021-12-01 09:10:00|9545.5|9535.5|9546.3|9536.3|9556.5|9546.5|9545.5|9535.5|137
1638350100000|2021-12-01 09:15:00|9546.5|9536.5|9552.5|9542.5|9554.8|9544.8|9545|9535|116
1638350400000|2021-12-01 09:20:00|9552.8|9542.8|9552.3|9542.3|9559.3|9549.3|9551.5|9541.5|79
1638350700000|2021-12-01 09:25:00|9552|9542|9551|9541|9552.8|9542.8|9545.3|9535.3|134
1638351000000|2021-12-01 09:30:00|9550.8|9540.8|9548.3|9538.3|9553.8|9543.8|9545|9535|142
1638351300000|2021-12-01 09:35:00|9547.5|9537.5|9555.8|9545.8|9559.3|9549.3|9547.5|9537.5|122
1638351600000|2021-12-01 09:40:00|9556.8|9546.8|9542.5|9532.5|9556.8|9546.8|9536.5|9526.5|132
1638351900000|2021-12-01 09:45:00|9541.8|9531.8|9547|9537|9549|9539|9537.5|9527.5|116
1638352200000|2021-12-01 09:50:00|9547.3|9537.3|9551.8|9541.8|9554|9544|9547.3|9537.3|121
1638352500000|2021-12-01 09:55:00|9551.5|9541.5|9552|9542|9552.8|9542.8|9548|9538|116
1638352800000|2021-12-01 10:00:00|9551.8|9541.8|9550.5|9540.5|9552.8|9542.8|9544.5|9534.5|66
1638353100000|2021-12-01 10:05:00|9550.3|9540.3|9554|9544|9554|9544|9549|9539|52
1638353400000|2021-12-01 10:10:00|9554.8|9544.8|9550|9540|9560.1|9550.1|9549.5|9539.5|141
1638353700000|2021-12-01 10:15:00|9550.5|9540.5|9546.3|9536.3|9552|9542|9545.5|9535.5|97
1638354000000|2021-12-01 10:20:00|9546|9536|9541.3|9531.3|9548.8|9538.8|9541.3|9531.3|95
1638354300000|2021-12-01 10:25:00|9541.5|9531.5|9542.5|9532.5|9546|9536|9541|9531|118
1638354600000|2021-12-01 10:30:00|9541|9531|9537.3|9527.3|9542|9532|9536.5|9526.5|132
1638354900000|2021-12-01 10:35:00|9537.8|9527.8|9537|9527|9539|9529|9536.3|9526.3|39
1638355200000|2021-12-01 10:40:00|9536.8|9526.8|9536|9526|9537|9527|9530.5|9520.5|134
1638355500000|2021-12-01 10:45:00|9535.8|9525.8|9530.3|9520.3|9538|9528|9530.3|9520.3|109
1638355800000|2021-12-01 10:50:00|9530|9520|9528.5|9518.5|9530|9520|9520.8|9510.8|126
1638356100000|2021-12-01 10:55:00|9528.3|9518.3|9538.1|9528.1|9538.1|9528.1|9527.5|9517.5|111
1638356400000|2021-12-01 11:00:00|9538.3|9528.3|9526.5|9516.5|9540.8|9530.8|9525.5|9515.5|120
1638356700000|2021-12-01 11:05:00|9527|9517|9538|9528|9538.8|9528.8|9527|9517|133
1638357000000|2021-12-01 11:10:00|9538.3|9528.3|9529.8|9519.8|9538.8|9528.8|9528.5|9518.5|106
1638357300000|2021-12-01 11:15:00|9529.5|9519.5|9527.5|9517.5|9530.8|9520.8|9524.5|9514.5|95
1638357600000|2021-12-01 11:20:00|9527.8|9517.8|9538.8|9528.8|9542.3|9532.3|9527.8|9517.8|131
1638357900000|2021-12-01 11:25:00|9539.6|9529.6|9536.5|9526.5|9542.8|9532.8|9536.3|9526.3|157
1638358200000|2021-12-01 11:30:00|9536.3|9526.3|9533.8|9523.8|9537.3|9527.3|9533|9523|91
1638358500000|2021-12-01 11:35:00|9534|9524|9532.3|9522.3|9536|9526|9527.5|9517.5|117
1638358800000|2021-12-01 11:40:00|9532.5|9522.5|9536|9526|9536|9526|9530.5|9520.5|91
1638359100000|2021-12-01 11:45:00|9535.8|9525.8|9531.5|9521.5|9538.8|9528.8|9531.3|9521.3|96
1638359400000|2021-12-01 11:50:00|9531.3|9521.3|9534|9524|9534.8|9524.8|9521.3|9511.3|115
1638359700000|2021-12-01 11:55:00|9534.8|9524.8|9544.5|9534.5|9545.3|9535.3|9534.8|9524.8|84
1638360000000|2021-12-01 12:00:00|9544.3|9534.3|9537|9527|9549.3|9539.3|9536.8|9526.8|118
1638360300000|2021-12-01 12:05:00|9536.8|9526.8|9525.8|9515.8|9540.5|9530.5|9523.3|9513.3|170
1638360600000|2021-12-01 12:10:00|9525.5|9515.5|9527.3|9517.3|9529.5|9519.5|9525.3|9515.3|155
1638360900000|2021-12-01 12:15:00|9527|9517|9526.5|9516.5|9538.5|9528.5|9524.8|9514.8|146
1638361200000|2021-12-01 12:20:00|9526|9516|9528.5|9518.5|9530.5|9520.5|9524|9514|136
1638361500000|2021-12-01 12:25:00|9528|9518|9535|9525|9536.3|9526.3|9525|9515|174
1638361800000|2021-12-01 12:30:00|9535.3|9525.3|9524.5|9514.5|9542|9532|9524.5|9514.5|187
1638362100000|2021-12-01 12:35:00|9525.3|9515.3|9523.8|9513.8|9528.8|9518.8|9520.3|9510.3|145
1638362400000|2021-12-01 12:40:00|9524.3|9514.3|9529|9519|9529.3|9519.3|9524.3|9514.3|60
1638362700000|2021-12-01 12:45:00|9528.5|9518.5|9525.8|9515.8|9531.3|9521.3|9523|9513|116
1638363000000|2021-12-01 12:50:00|9525.5|9515.5|9521.8|9511.8|9527.3|9517.3|9520.3|9510.3|92
1638363300000|2021-12-01 12:55:00|9521|9511|9523.5|9513.5|9525.8|9515.8|9520.5|9510.5|142
1638363600000|2021-12-01 13:00:00|9523.8|9513.8|9523.3|9513.3|9531|9521|9520.3|9510.3|418
1638363900000|2021-12-01 13:05:00|9522.8|9512.8|9508|9498|9523.3|9513.3|9506.8|9496.8|350
1638364200000|2021-12-01 13:10:00|9509.5|9499.5|9505|9495|9510.3|9500.3|9496.5|9486.5|305
1638364500000|2021-12-01 13:15:00|9505.3|9495.3|9496.5|9486.5|9506.3|9496.3|9491|9481|491
1638364800000|2021-12-01 13:20:00|9496.8|9486.8|9491|9481|9500.8|9490.8|9482|9472|416
1638365100000|2021-12-01 13:25:00|9491.3|9481.3|9497.3|9487.3|9511|9501|9489.5|9479.5|444
1638365400000|2021-12-01 13:30:00|9498.3|9488.3|9492|9482|9504|9494|9487.5|9477.5|393
1638365700000|2021-12-01 13:35:00|9492.3|9482.3|9491.3|9481.3|9499.8|9489.8|9489.3|9479.3|320
1638366000000|2021-12-01 13:40:00|9491|9481|9482.3|9472.3|9492.3|9482.3|9480.5|9470.5|331
1638366300000|2021-12-01 13:45:00|9482|9472|9482.5|9472.5|9486|9476|9466.5|9456.5|404
1638366600000|2021-12-01 13:50:00|9481.8|9471.8|9476.3|9466.3|9484.8|9474.8|9467.3|9457.3|402
1638366900000|2021-12-01 13:55:00|9477.5|9467.5|9487.8|9477.8|9495.8|9485.8|9472.8|9462.8|290
1638367200000|2021-12-01 14:00:00|9487.5|9477.5|9466.3|9456.3|9487.5|9477.5|9466|9456|313
1638367500000|2021-12-01 14:05:00|9467|9457|9474.3|9464.3|9474.5|9464.5|9463.5|9453.5|236
1638367800000|2021-12-01 14:10:00|9474|9464|9482.5|9472.5|9486.3|9476.3|9473.3|9463.3|228
1638368100000|2021-12-01 14:15:00|9482.8|9472.8|9491.8|9481.8|9492|9482|9474.3|9464.3|304
1638368400000|2021-12-01 14:20:00|9492.8|9482.8|9484.3|9474.3|9492.8|9482.8|9483.8|9473.8|219
1638368700000|2021-12-01 14:25:00|9484.5|9474.5|9478.5|9468.5|9486.8|9476.8|9478|9468|198
1638369000000|2021-12-01 14:30:00|9478.3|9468.3|9473.8|9463.8|9483.8|9473.8|9471.5|9461.5|373
1638369300000|2021-12-01 14:35:00|9473.3|9463.3|9493.8|9483.8|9495.5|9485.5|9465.5|9455.5|445
1638369600000|2021-12-01 14:40:00|9494|9484|9476.3|9466.3|9495.3|9485.3|9475.3|9465.3|235
1638369900000|2021-12-01 14:45:00|9476.5|9466.5|9456.3|9446.3|9481|9471|9453.3|9443.3|370
1638370200000|2021-12-01 14:50:00|9456|9446|9455.5|9445.5|9462|9452|9453.3|9443.3|299
1638370500000|2021-12-01 14:55:00|9455.3|9445.3|9468.5|9458.5|9471.3|9461.3|9454|9444|319
1638370800000|2021-12-01 15:00:00|9468.8|9458.8|9485.8|9475.8|9486.5|9476.5|9460|9450|454
1638371100000|2021-12-01 15:05:00|9486.5|9476.5|9501.3|9491.3|9501.5|9491.5|9485.3|9475.3|323
1638371400000|2021-12-01 15:10:00|9501|9491|9509.5|9499.5|9511|9501|9501|9491|293
1638371700000|2021-12-01 15:15:00|9509.8|9499.8|9516.8|9506.8|9524|9514|9500.8|9490.8|375
1638372000000|2021-12-01 15:20:00|9516.3|9506.3|9502.3|9492.3|9518.8|9508.8|9500.3|9490.3|258
1638372300000|2021-12-01 15:25:00|9502|9492|9491.5|9481.5|9510|9500|9489.8|9479.8|328
1638372600000|2021-12-01 15:30:00|9491.3|9481.3|9478.8|9468.8|9495.3|9485.3|9475.3|9465.3|373
1638372900000|2021-12-01 15:35:00|9478.5|9468.5|9486.8|9476.8|9494|9484|9478|9468|284
1638373200000|2021-12-01 15:40:00|9487|9477|9481.5|9471.5|9493.5|9483.5|9477.5|9467.5|317
1638373500000|2021-12-01 15:45:00|9481.3|9471.3|9479.5|9469.5|9486|9476|9477|9467|282
1638373800000|2021-12-01 15:50:00|9479.8|9469.8|9486.5|9476.5|9488.3|9478.3|9479.3|9469.3|338
1638374100000|2021-12-01 15:55:00|9485.5|9475.5|9482.8|9472.8|9486.5|9476.5|9476.5|9466.5|317
1638374400000|2021-12-01 16:00:00|9483|9473|9478|9468|9483.8|9473.8|9473|9463|298
1638374700000|2021-12-01 16:05:00|9476.8|9466.8|9481.5|9471.5|9487|9477|9476.8|9466.8|265
1638375000000|2021-12-01 16:10:00|9481.8|9471.8|9492|9482|9492.8|9482.8|9479|9469|339
1638375300000|2021-12-01 16:15:00|9491.8|9481.8|9500.3|9490.3|9508.8|9498.8|9486.8|9476.8|309
1638375600000|2021-12-01 16:20:00|9500.8|9490.8|9479.3|9469.3|9501.8|9491.8|9478.3|9468.3|243
1638375900000|2021-12-01 16:25:00|9479|9469|9470|9460|9479|9469|9468|9458|345
1638376200000|2021-12-01 16:30:00|9470.5|9460.5|9459.3|9449.3|9476.8|9466.8|9458.3|9448.3|375
1638376500000|2021-12-01 16:35:00|9458.3|9448.3|9456.8|9446.8|9460.3|9450.3|9451.5|9441.5|356
1638376800000|2021-12-01 16:40:00|9457.8|9447.8|9455.5|9445.5|9457.8|9447.8|9443.8|9433.8|285
1638377100000|2021-12-01 16:45:00|9455.3|9445.3|9445.3|9435.3|9456.5|9446.5|9442.8|9432.8|304
1638377400000|2021-12-01 16:50:00|9446.3|9436.3|9443|9433|9449.8|9439.8|9442.3|9432.3|286
1638377700000|2021-12-01 16:55:00|9443.5|9433.5|9435.5|9425.5|9443.5|9433.5|9435|9425|343
1638378000000|2021-12-01 17:00:00|9435.8|9425.8|9417.8|9407.8|9436.3|9426.3|9416.8|9406.8|244
1638378300000|2021-12-01 17:05:00|9417.5|9407.5|9430.8|9420.8|9431.5|9421.5|9413.3|9403.3|199
1638378600000|2021-12-01 17:10:00|9430.5|9420.5|9421.5|9411.5|9432.5|9422.5|9417.8|9407.8|244
1638378900000|2021-12-01 17:15:00|9421|9411|9427|9417|9437|9427|9417.3|9407.3|193
1638379200000|2021-12-01 17:20:00|9426.3|9416.3|9422|9412|9427|9417|9418|9408|136
1638379500000|2021-12-01 17:25:00|9422.8|9412.8|9423.3|9413.3|9423.8|9413.8|9417.8|9407.8|212
1638379800000|2021-12-01 17:30:00|9423.5|9413.5|9422.8|9412.8|9431.3|9421.3|9417.8|9407.8|207
1638380100000|2021-12-01 17:35:00|9422.5|9412.5|9415.3|9405.3|9422.8|9412.8|9413.8|9403.8|133
1638380400000|2021-12-01 17:40:00|9415.8|9405.8|9418|9408|9420.8|9410.8|9415.8|9405.8|144
1638380700000|2021-12-01 17:45:00|9417.8|9407.8|9407|9397|9417.8|9407.8|9407|9397|125
1638381000000|2021-12-01 17:50:00|9406.3|9396.3|9398.8|9388.8|9411.8|9401.8|9397|9387|214
1638381300000|2021-12-01 17:55:00|9398.5|9388.5|9380.4|9370.4|9400.5|9390.5|9376.4|9366.4|263
1638406800000|2021-12-02 01:00:00|9440.8|9430.8|9450.4|9440.4|9451.1|9441.1|9429.5|9419.5|309
1638407100000|2021-12-02 01:05:00|9450|9440|9449|9439|9451.4|9441.4|9426.1|9416.1|325
1638407400000|2021-12-02 01:10:00|9448.8|9438.8|9443|9433|9451.5|9441.5|9434.1|9424.1|337
1638407700000|2021-12-02 01:15:00|9442.6|9432.6|9409.6|9399.6|9443.8|9433.8|9407|9397|517
1638408000000|2021-12-02 01:20:00|9409.4|9399.4|9425.5|9415.5|9427.8|9417.8|9404.5|9394.5|366
1638408300000|2021-12-02 01:25:00|9425.8|9415.8|9429.3|9419.3|9431.6|9421.6|9423.3|9413.3|476
1638408600000|2021-12-02 01:30:00|9429.5|9419.5|9417|9407|9430.3|9420.3|9414.1|9404.1|464
1638408900000|2021-12-02 01:35:00|9417.3|9407.3|9426.8|9416.8|9428|9418|9415|9405|373
1638409200000|2021-12-02 01:40:00|9426.9|9416.9|9449.1|9439.1|9450.4|9440.4|9424|9414|474
1638409500000|2021-12-02 01:45:00|9448.9|9438.9|9452.5|9442.5|9455.8|9445.8|9446.6|9436.6|281
1638409800000|2021-12-02 01:50:00|9452|9442|9455.6|9445.6|9464.3|9454.3|9447.9|9437.9|322
1638410100000|2021-12-02 01:55:00|9455.9|9445.9|9457|9447|9460.3|9450.3|9448.1|9438.1|344
1638410400000|2021-12-02 02:00:00|9456.6|9446.6|9438.9|9428.9|9456.6|9446.6|9430.3|9420.3|391
1638410700000|2021-12-02 02:05:00|9438.6|9428.6|9439.9|9429.9|9447|9437|9435.8|9425.8|341
1638411000000|2021-12-02 02:10:00|9440|9430|9435.4|9425.4|9446.4|9436.4|9433.9|9423.9|343
1638411300000|2021-12-02 02:15:00|9435|9425|9434.4|9424.4|9438.4|9428.4|9432.8|9422.8|148
1638411600000|2021-12-02 02:20:00|9434.6|9424.6|9434|9424|9436.5|9426.5|9431.4|9421.4|116
1638411900000|2021-12-02 02:25:00|9433.6|9423.6|9434.8|9424.8|9437.5|9427.5|9432.9|9422.9|87
1638412200000|2021-12-02 02:30:00|9435.1|9425.1|9443.4|9433.4|9445.5|9435.5|9434.4|9424.4|170
1638412500000|2021-12-02 02:35:00|9443.1|9433.1|9427.9|9417.9|9444.3|9434.3|9427.9|9417.9|264
1638412800000|2021-12-02 02:40:00|9427.6|9417.6|9433.8|9423.8|9436.3|9426.3|9426.8|9416.8|348
1638413100000|2021-12-02 02:45:00|9433.5|9423.5|9429.1|9419.1|9441.6|9431.6|9427.4|9417.4|285
1638413400000|2021-12-02 02:50:00|9428.9|9418.9|9437.3|9427.3|9438|9428|9427.6|9417.6|311
1638413700000|2021-12-02 02:55:00|9437.6|9427.6|9443.5|9433.5|9444.3|9434.3|9434|9424|260
1638414000000|2021-12-02 03:00:00|9442.5|9432.5|9429.5|9419.5|9443.3|9433.3|9428.3|9418.3|286
1638414300000|2021-12-02 03:05:00|9429.8|9419.8|9429.8|9419.8|9431.5|9421.5|9426.4|9416.4|188
1638414600000|2021-12-02 03:10:00|9429.9|9419.9|9434|9424|9434.3|9424.3|9426.4|9416.4|223
1638414900000|2021-12-02 03:15:00|9434.3|9424.3|9437.9|9427.9|9439|9429|9432|9422|175
1638415200000|2021-12-02 03:20:00|9438|9428|9447.4|9437.4|9448.6|9438.6|9435.3|9425.3|269
1638415500000|2021-12-02 03:25:00|9447.1|9437.1|9446.5|9436.5|9450.5|9440.5|9440.5|9430.5|198
1638415800000|2021-12-02 03:30:00|9446.4|9436.4|9445.8|9435.8|9448.6|9438.6|9441.9|9431.9|68
1638416100000|2021-12-02 03:35:00|9445.5|9435.5|9443.8|9433.8|9446.8|9436.8|9438.3|9428.3|148
1638416400000|2021-12-02 03:40:00|9444|9434|9438.8|9428.8|9444|9434|9438.5|9428.5|94
1638416700000|2021-12-02 03:45:00|9439|9429|9443.5|9433.5|9445|9435|9437.3|9427.3|104
1638417000000|2021-12-02 03:50:00|9443.3|9433.3|9441|9431|9443.5|9433.5|9439.8|9429.8|49
1638417300000|2021-12-02 03:55:00|9440.8|9430.8|9444.5|9434.5|9445.1|9435.1|9440.5|9430.5|72
1638417600000|2021-12-02 04:00:00|9444.8|9434.8|9451.1|9441.1|9454.4|9444.4|9444.1|9434.1|113
1638417900000|2021-12-02 04:05:00|9451.5|9441.5|9445.3|9435.3|9451.5|9441.5|9442.6|9432.6|77
1638418200000|2021-12-02 04:10:00|9446|9436|9439.8|9429.8|9446|9436|9439.5|9429.5|104
1638418500000|2021-12-02 04:15:00|9440.1|9430.1|9435.5|9425.5|9441.3|9431.3|9435.3|9425.3|66
1638418800000|2021-12-02 04:20:00|9435.8|9425.8|9431.9|9421.9|9435.8|9425.8|9431.9|9421.9|26
1638419100000|2021-12-02 04:25:00|9432|9422|9432|9422|9432.4|9422.4|9426.6|9416.6|74
1638419400000|2021-12-02 04:30:00|9432.3|9422.3|9431.1|9421.1|9432.3|9422.3|9429.4|9419.4|66
1638419700000|2021-12-02 04:35:00|9431|9421|9432|9422|9432.3|9422.3|9428.8|9418.8|82
1638420000000|2021-12-02 04:40:00|9431.6|9421.6|9425.1|9415.1|9432.3|9422.3|9423|9413|69
1638420300000|2021-12-02 04:45:00|9425.4|9415.4|9423.8|9413.8|9426.9|9416.9|9423.6|9413.6|86
1638420600000|2021-12-02 04:50:00|9424|9414|9421.8|9411.8|9425.8|9415.8|9420.8|9410.8|77
1638420900000|2021-12-02 04:55:00|9421.5|9411.5|9419|9409|9423.3|9413.3|9417|9407|71
1638421200000|2021-12-02 05:00:00|9418.6|9408.6|9417.9|9407.9|9420.5|9410.5|9417.3|9407.3|80
1638421500000|2021-12-02 05:05:00|9417.5|9407.5|9418.5|9408.5|9420.8|9410.8|9416.5|9406.5|113
1638421800000|2021-12-02 05:10:00|9418.6|9408.6|9419.5|9409.5|9421.5|9411.5|9417.6|9407.6|92
1638422100000|2021-12-02 05:15:00|9419.3|9409.3|9421.5|9411.5|9422|9412|9415.6|9405.6|97
1638422400000|2021-12-02 05:20:00|9421.3|9411.3|9421.6|9411.6|9425|9415|9420|9410|69
1638422700000|2021-12-02 05:25:00|9421.3|9411.3|9423.5|9413.5|9423.9|9413.9|9420|9410|51
1638423000000|2021-12-02 05:30:00|9424.3|9414.3|9435.5|9425.5|9442.5|9432.5|9422.4|9412.4|526
1638423300000|2021-12-02 05:35:00|9435.8|9425.8|9439.3|9429.3|9445.6|9435.6|9435.8|9425.8|377
1638423600000|2021-12-02 05:40:00|9439|9429|9431.3|9421.3|9441.9|9431.9|9426.8|9416.8|360
1638423900000|2021-12-02 05:45:00|9431|9421|9431.3|9421.3|9433|9423|9421.9|9411.9|346
1638424200000|2021-12-02 05:50:00|9431.5|9421.5|9433.1|9423.1|9437.1|9427.1|9428.6|9418.6|299
1638424500000|2021-12-02 05:55:00|9432.9|9422.9|9442|9432|9447.5|9437.5|9431.4|9421.4|243
1638424800000|2021-12-02 06:00:00|9441.8|9431.8|9425.6|9415.6|9444.9|9434.9|9424.4|9414.4|300
1638425100000|2021-12-02 06:05:00|9425.9|9415.9|9412.6|9402.6|9430|9420|9412.5|9402.5|292
1638425400000|2021-12-02 06:10:00|9412.3|9402.3|9412.4|9402.4|9420.8|9410.8|9409.5|9399.5|312
1638425700000|2021-12-02 06:15:00|9412.8|9402.8|9419.1|9409.1|9419.5|9409.5|9406.1|9396.1|307
1638426000000|2021-12-02 06:20:00|9419.3|9409.3|9416.3|9406.3|9421.3|9411.3|9411|9401|350
1638426300000|2021-12-02 06:25:00|9416|9406|9418.1|9408.1|9418.8|9408.8|9413.5|9403.5|184
1638426600000|2021-12-02 06:30:00|9417.8|9407.8|9409.3|9399.3|9417.8|9407.8|9405.8|9395.8|245
1638426900000|2021-12-02 06:35:00|9409|9399|9395.4|9385.4|9411.4|9401.4|9389.3|9379.3|417
1638427200000|2021-12-02 06:40:00|9395.8|9385.8|9395|9385|9400.4|9390.4|9388.1|9378.1|428
1638427500000|2021-12-02 06:45:00|9395.4|9385.4|9394.6|9384.6|9398.8|9388.8|9388.8|9378.8|424
1638427800000|2021-12-02 06:50:00|9394.4|9384.4|9392.1|9382.1|9395.5|9385.5|9386|9376|367
1638428100000|2021-12-02 06:55:00|9392.4|9382.4|9384.5|9374.5|9395|9385|9382.9|9372.9|471
1638428400000|2021-12-02 07:00:00|9384.4|9374.4|9398|9388|9398|9388|9384.4|9374.4|196
1638428700000|2021-12-02 07:05:00|9397.6|9387.6|9411.6|9401.6|9415.6|9405.6|9396.1|9386.1|166
1638429000000|2021-12-02 07:10:00|9412.5|9402.5|9395.6|9385.6|9412.5|9402.5|9394.9|9384.9|210
1638429300000|2021-12-02 07:15:00|9395.9|9385.9|9388.3|9378.3|9398.5|9388.5|9382.9|9372.9|182
1638429600000|2021-12-02 07:20:00|9388.5|9378.5|9372.1|9362.1|9391|9381|9372|9362|141
1638429900000|2021-12-02 07:25:00|9372.9|9362.9|9381.4|9371.4|9382.6|9372.6|9372.9|9362.9|182
1638430200000|2021-12-02 07:30:00|9381|9371|9399.6|9389.6|9400.8|9390.8|9379.3|9369.3|223
1638430500000|2021-12-02 07:35:00|9399.8|9389.8|9393.8|9383.8|9400.6|9390.6|9388.6|9378.6|130
1638430800000|2021-12-02 07:40:00|9393.5|9383.5|9396.9|9386.9|9398.5|9388.5|9390.1|9380.1|234
1638431100000|2021-12-02 07:45:00|9397|9387|9399.4|9389.4|9400.6|9390.6|9395.5|9385.5|222
1638431400000|2021-12-02 07:50:00|9399.9|9389.9|9397.6|9387.6|9402.6|9392.6|9396.1|9386.1|220
1638431700000|2021-12-02 07:55:00|9397.1|9387.1|9404.5|9394.5|9404.5|9394.5|9388.5|9378.5|187
1638432000000|2021-12-02 08:00:00|9404.3|9394.3|9408|9398|9429.5|9419.5|9386.3|9376.3|317
1638432300000|2021-12-02 08:05:00|9408.3|9398.3|9404.3|9394.3|9409.5|9399.5|9397.8|9387.8|238
1638432600000|2021-12-02 08:10:00|9404.5|9394.5|9403|9393|9409|9399|9398|9388|224
1638432900000|2021-12-02 08:15:00|9402.8|9392.8|9416|9406|9416|9406|9402.3|9392.3|248
1638433200000|2021-12-02 08:20:00|9416.3|9406.3|9452|9442|9461.5|9451.5|9416.3|9406.3|254
1638433500000|2021-12-02 08:25:00|9452.3|9442.3|9441.5|9431.5|9453.5|9443.5|9433.3|9423.3|315
1638433800000|2021-12-02 08:30:00|9441|9431|9415.8|9405.8|9443.8|9433.8|9415.3|9405.3|253
1638434100000|2021-12-02 08:35:00|9416|9406|9421.3|9411.3|9423.5|9413.5|9416|9406|183
1638434400000|2021-12-02 08:40:00|9421.8|9411.8|9430.3|9420.3|9434.5|9424.5|9420.8|9410.8|240
1638434700000|2021-12-02 08:45:00|9429.5|9419.5|9432.5|9422.5|9433.8|9423.8|9423.5|9413.5|181
1638435000000|2021-12-02 08:50:00|9432.3|9422.3|9435.3|9425.3|9441.5|9431.5|9428|9418|158
1638435300000|2021-12-02 08:55:00|9435|9425|9420|9410|9436|9426|9416|9406|132
1638435600000|2021-12-02 09:00:00|9420.3|9410.3|9435.5|9425.5|9438.3|9428.3|9412.3|9402.3|242
1638435900000|2021-12-02 09:05:00|9433.5|9423.5|9423.5|9413.5|9436.3|9426.3|9421.4|9411.4|155
1638436200000|2021-12-02 09:10:00|9423.3|9413.3|9430.1|9420.1|9430.1|9420.1|9415.8|9405.8|163
1638436500000|2021-12-02 09:15:00|9429.8|9419.8|9434.5|9424.5|9444.5|9434.5|9429.5|9419.5|174
1638436800000|2021-12-02 09:20:00|9435|9425|9432.5|9422.5|9435.3|9425.3|9426|9416|152
1638437100000|2021-12-02 09:25:00|9432|9422|9422|9412|9432|9422|9420|9410|145
1638437400000|2021-12-02 09:30:00|9421.8|9411.8|9434|9424|9434|9424|9421.5|9411.5|102
1638437700000|2021-12-02 09:35:00|9433.8|9423.8|9422.5|9412.5|9434.8|9424.8|9421.8|9411.8|140
1638438000000|2021-12-02 09:40:00|9422.8|9412.8|9419.3|9409.3|9426|9416|9416.5|9406.5|150
1638438300000|2021-12-02 09:45:00|9419.5|9409.5|9425.3|9415.3|9429.3|9419.3|9418|9408|109
1638438600000|2021-12-02 09:50:00|9425.5|9415.5|9425.3|9415.3|9429.3|9419.3|9421.3|9411.3|87
1638438900000|2021-12-02 09:55:00|9425.5|9415.5|9426.3|9416.3|9426.5|9416.5|9417.5|9407.5|135
1638439200000|2021-12-02 10:00:00|9426|9416|9418.8|9408.8|9429.3|9419.3|9418.5|9408.5|122
1638439500000|2021-12-02 10:05:00|9419|9409|9426.5|9416.5|9428|9418|9418|9408|121
1638439800000|2021-12-02 10:10:00|9426.8|9416.8|9413.8|9403.8|9428|9418|9410.3|9400.3|142
1638440100000|2021-12-02 10:15:00|9412.8|9402.8|9419.3|9409.3|9419.8|9409.8|9406.8|9396.8|258
1638440400000|2021-12-02 10:20:00|9420|9410|9427.5|9417.5|9429.3|9419.3|9414|9404|147
1638440700000|2021-12-02 10:25:00|9427.3|9417.3|9424|9414|9427.5|9417.5|9423|9413|96
1638441000000|2021-12-02 10:30:00|9423.5|9413.5|9428|9418|9429.5|9419.5|9419|9409|116
1638441300000|2021-12-02 10:35:00|9428.3|9418.3|9423.3|9413.3|9429.5|9419.5|9419.8|9409.8|142
1638441600000|2021-12-02 10:40:00|9423.8|9413.8|9423.8|9413.8|9429.3|9419.3|9420.3|9410.3|128
1638441900000|2021-12-02 10:45:00|9423.3|9413.3|9425.5|9415.5|9429.5|9419.5|9420.5|9410.5|109
1638442200000|2021-12-02 10:50:00|9425.8|9415.8|9422.8|9412.8|9429.3|9419.3|9417.8|9407.8|150
1638442500000|2021-12-02 10:55:00|9422.5|9412.5|9422.3|9412.3|9425.5|9415.5|9420|9410|86
1638442800000|2021-12-02 11:00:00|9422|9412|9425.8|9415.8|9425.8|9415.8|9416|9406|185
1638443100000|2021-12-02 11:05:00|9425.3|9415.3|9428|9418|9429.3|9419.3|9423.5|9413.5|75
1638443400000|2021-12-02 11:10:00|9427.8|9417.8|9424.8|9414.8|9428|9418|9415.3|9405.3|173
1638443700000|2021-12-02 11:15:00|9424.5|9414.5|9425.8|9415.8|9429|9419|9422.5|9412.5|152
1638444000000|2021-12-02 11:20:00|9425.5|9415.5|9427.8|9417.8|9429.3|9419.3|9424|9414|112
1638444300000|2021-12-02 11:25:00|9427.5|9417.5|9422.8|9412.8|9429|9419|9422|9412|124
1638444600000|2021-12-02 11:30:00|9423|9413|9422|9412|9428.8|9418.8|9421.5|9411.5|125
1638444900000|2021-12-02 11:35:00|9422.3|9412.3|9424.3|9414.3|9426.3|9416.3|9416|9406|208
1638445200000|2021-12-02 11:40:00|9424.5|9414.5|9427.3|9417.3|9427.5|9417.5|9420.3|9410.3|145
1638445500000|2021-12-02 11:45:00|9427|9417|9423.3|9413.3|9431.3|9421.3|9421.8|9411.8|157
1638445800000|2021-12-02 11:50:00|9423|9413|9424|9414|9428.3|9418.3|9420.5|9410.5|145
1638446100000|2021-12-02 11:55:00|9424.5|9414.5|9429.8|9419.8|9430.8|9420.8|9422.8|9412.8|141
1638446400000|2021-12-02 12:00:00|9429.3|9419.3|9424.8|9414.8|9430.8|9420.8|9423.5|9413.5|161
1638446700000|2021-12-02 12:05:00|9424|9414|9413.8|9403.8|9427.3|9417.3|9407.8|9397.8|241
1638447000000|2021-12-02 12:10:00|9413.5|9403.5|9418.3|9408.3|9421.8|9411.8|9406|9396|207
1638447300000|2021-12-02 12:15:00|9418|9408|9408|9398|9418.3|9408.3|9406|9396|210
1638447600000|2021-12-02 12:20:00|9408.8|9398.8|9415|9405|9417.5|9407.5|9406|9396|221
1638447900000|2021-12-02 12:25:00|9414.8|9404.8|9420.8|9410.8|9420.8|9410.8|9406.3|9396.3|204
1638448200000|2021-12-02 12:30:00|9420.5|9410.5|9423.5|9413.5|9423.5|9413.5|9413.5|9403.5|209
1638448500000|2021-12-02 12:35:00|9422.8|9412.8|9433.8|9423.8|9438.8|9428.8|9419|9409|246
1638448800000|2021-12-02 12:40:00|9433|9423|9425.3|9415.3|9433.8|9423.8|9422.5|9412.5|218
1638449100000|2021-12-02 12:45:00|9425|9415|9417.5|9407.5|9427.5|9417.5|9415.5|9405.5|213
1638449400000|2021-12-02 12:50:00|9417.3|9407.3|9426.5|9416.5|9428.8|9418.8|9416|9406|209
1638449700000|2021-12-02 12:55:00|9426.3|9416.3|9423.3|9413.3|9428.8|9418.8|9420|9410|235
1638450000000|2021-12-02 13:00:00|9423.8|9413.8|9423.1|9413.1|9424|9414|9405.5|9395.5|581
1638450300000|2021-12-02 13:05:00|9423.3|9413.3|9396.3|9386.3|9425.5|9415.5|9390.5|9380.5|503
1638450600000|2021-12-02 13:10:00|9397|9387|9412.8|9402.8|9416|9406|9393.8|9383.8|455
1638450900000|2021-12-02 13:15:00|9411.8|9401.8|9397|9387|9411.8|9401.8|9395.5|9385.5|375
1638451200000|2021-12-02 13:20:00|9396.8|9386.8|9416.3|9406.3|9419.3|9409.3|9396.8|9386.8|328
1638451500000|2021-12-02 13:25:00|9416|9406|9415|9405|9416.8|9406.8|9403.5|9393.5|365
1638451800000|2021-12-02 13:30:00|9415.5|9405.5|9412.8|9402.8|9429.3|9419.3|9412.5|9402.5|414
1638452100000|2021-12-02 13:35:00|9412.5|9402.5|9416.8|9406.8|9422.5|9412.5|9410.4|9400.4|400
1638452400000|2021-12-02 13:40:00|9417.3|9407.3|9399.8|9389.8|9423|9413|9395.8|9385.8|498
1638452700000|2021-12-02 13:45:00|9400.3|9390.3|9405.5|9395.5|9408.5|9398.5|9393|9383|440
1638453000000|2021-12-02 13:50:00|9402.3|9392.3|9398.8|9388.8|9410|9400|9398.5|9388.5|441
1638453300000|2021-12-02 13:55:00|9398.5|9388.5|9401.3|9391.3|9412.5|9402.5|9389.5|9379.5|411
1638453600000|2021-12-02 14:00:00|9401.5|9391.5|9378.8|9368.8|9405.8|9395.8|9364|9354|602
1638453900000|2021-12-02 14:05:00|9380.5|9370.5|9399.3|9389.3|9402|9392|9374.5|9364.5|501
1638454200000|2021-12-02 14:10:00|9399.8|9389.8|9403.8|9393.8|9414.5|9404.5|9397.8|9387.8|543
1638454500000|2021-12-02 14:15:00|9404|9394|9417.5|9407.5|9418.8|9408.8|9398|9388|493
1638454800000|2021-12-02 14:20:00|9417.3|9407.3|9428|9418|9436.8|9426.8|9415.3|9405.3|558
1638455100000|2021-12-02 14:25:00|9427.8|9417.8|9424.8|9414.8|9434.5|9424.5|9422.8|9412.8|468
1638455400000|2021-12-02 14:30:00|9424.3|9414.3|9433.5|9423.5|9464.3|9454.3|9422|9412|688
1638455700000|2021-12-02 14:35:00|9433|9423|9468.3|9458.3|9471.8|9461.8|9431.5|9421.5|686
1638456000000|2021-12-02 14:40:00|9468.5|9458.5|9469|9459|9485.8|9475.8|9465|9455|550
1638456300000|2021-12-02 14:45:00|9470|9460|9461.3|9451.3|9480.3|9470.3|9459.5|9449.5|662
1638456600000|2021-12-02 14:50:00|9461|9451|9455.8|9445.8|9479.3|9469.3|9455.5|9445.5|561
1638456900000|2021-12-02 14:55:00|9455.5|9445.5|9465.5|9455.5|9467.3|9457.3|9448.8|9438.8|567
1638457200000|2021-12-02 15:00:00|9466.5|9456.5|9455.8|9445.8|9469.5|9459.5|9445.8|9435.8|555
1638457500000|2021-12-02 15:05:00|9456|9446|9463.5|9453.5|9467.8|9457.8|9447|9437|533
1638457800000|2021-12-02 15:10:00|9463.8|9453.8|9476.8|9466.8|9478.3|9468.3|9454|9444|410
1638458100000|2021-12-02 15:15:00|9477|9467|9471|9461|9478.3|9468.3|9469|9459|341
1638458400000|2021-12-02 15:20:00|9471.3|9461.3|9471|9461|9473.8|9463.8|9458.5|9448.5|401
1638458700000|2021-12-02 15:25:00|9470.5|9460.5|9461.5|9451.5|9470.5|9460.5|9458.3|9448.3|519
1638459000000|2021-12-02 15:30:00|9461.3|9451.3|9462|9452|9471.8|9461.8|9458.8|9448.8|533
1638459300000|2021-12-02 15:35:00|9461.8|9451.8|9455.5|9445.5|9470.5|9460.5|9453.5|9443.5|536
1638459600000|2021-12-02 15:40:00|9455.8|9445.8|9444.3|9434.3|9464.8|9454.8|9444.3|9434.3|439
1638459900000|2021-12-02 15:45:00|9444.8|9434.8|9450.8|9440.8|9459|9449|9441.5|9431.5|542
1638460200000|2021-12-02 15:50:00|9451.3|9441.3|9448.5|9438.5|9459.8|9449.8|9445.3|9435.3|539
1638460500000|2021-12-02 15:55:00|9448.3|9438.3|9470.8|9460.8|9473.3|9463.3|9443.8|9433.8|564
1638460800000|2021-12-02 16:00:00|9471.8|9461.8|9475.8|9465.8|9479.5|9469.5|9460|9450|479
1638461100000|2021-12-02 16:05:00|9476|9466|9477.3|9467.3|9479|9469|9470.8|9460.8|469
1638461400000|2021-12-02 16:10:00|9477.5|9467.5|9482.8|9472.8|9483.5|9473.5|9469.5|9459.5|376
1638461700000|2021-12-02 16:15:00|9483|9473|9506.8|9496.8|9509.8|9499.8|9480.5|9470.5|479
1638462000000|2021-12-02 16:20:00|9507|9497|9505.8|9495.8|9508|9498|9494|9484|414
1638462300000|2021-12-02 16:25:00|9505.5|9495.5|9502|9492|9509.3|9499.3|9500.5|9490.5|349
1638462600000|2021-12-02 16:30:00|9501.8|9491.8|9491.5|9481.5|9511|9501|9490.8|9480.8|511
1638462900000|2021-12-02 16:35:00|9491.3|9481.3|9490.3|9480.3|9500.5|9490.5|9486.5|9476.5|435
1638463200000|2021-12-02 16:40:00|9489.8|9479.8|9479.5|9469.5|9497.5|9487.5|9476.8|9466.8|591
1638463500000|2021-12-02 16:45:00|9479.8|9469.8|9503.8|9493.8|9507|9497|9478.8|9468.8|350
1638463800000|2021-12-02 16:50:00|9503.5|9493.5|9503|9493|9505|9495|9493|9483|459
1638464100000|2021-12-02 16:55:00|9502.8|9492.8|9506.5|9496.5|9508.5|9498.5|9492.5|9482.5|445
1638464400000|2021-12-02 17:00:00|9506|9496|9492.8|9482.8|9506.8|9496.8|9491.8|9481.8|381
1638464700000|2021-12-02 17:05:00|9493|9483|9501.5|9491.5|9501.5|9491.5|9487.5|9477.5|323
1638465000000|2021-12-02 17:10:00|9501|9491|9500.5|9490.5|9501.8|9491.8|9493.5|9483.5|262
1638465300000|2021-12-02 17:15:00|9500|9490|9500.5|9490.5|9504.5|9494.5|9496|9486|235
1638465600000|2021-12-02 17:20:00|9501.3|9491.3|9499.5|9489.5|9504|9494|9493.8|9483.8|214
1638465900000|2021-12-02 17:25:00|9499|9489|9496.5|9486.5|9499.8|9489.8|9490|9480|271
1638466200000|2021-12-02 17:30:00|9496.8|9486.8|9483|9473|9498.8|9488.8|9481.3|9471.3|257
1638466500000|2021-12-02 17:35:00|9483.3|9473.3|9486.8|9476.8|9490|9480|9476.8|9466.8|333
1638466800000|2021-12-02 17:40:00|9486.5|9476.5|9488|9478|9494.8|9484.8|9485|9475|287
1638467100000|2021-12-02 17:45:00|9488.3|9478.3|9495.3|9485.3|9496.5|9486.5|9487|9477|265
1638467400000|2021-12-02 17:50:00|9494.5|9484.5|9493.3|9483.3|9495.5|9485.5|9488.3|9478.3|260
1638467700000|2021-12-02 17:55:00|9493.5|9483.5|9482.1|9472.1|9498.6|9488.6|9481.1|9471.1|258
1638493200000|2021-12-03 01:00:00|9466|9456|9469.8|9459.8|9475.4|9465.4|9465.5|9455.5|201
1638493500000|2021-12-03 01:05:00|9470|9460|9470.5|9460.5|9481.8|9471.8|9465.5|9455.5|299
1638493800000|2021-12-03 01:10:00|9470.9|9460.9|9464|9454|9474.1|9464.1|9461.3|9451.3|255
1638494100000|2021-12-03 01:15:00|9463.5|9453.5|9457.9|9447.9|9468.3|9458.3|9456.4|9446.4|252
1638494400000|2021-12-03 01:20:00|9458.3|9448.3|9452.3|9442.3|9459.9|9449.9|9448|9438|219
1638494700000|2021-12-03 01:25:00|9452.5|9442.5|9454|9444|9460.3|9450.3|9451.9|9441.9|277
1638495000000|2021-12-03 01:30:00|9453.8|9443.8|9451|9441|9458.3|9448.3|9449.8|9439.8|356
1638495300000|2021-12-03 01:35:00|9450.8|9440.8|9449.6|9439.6|9452.3|9442.3|9446|9436|271
1638495600000|2021-12-03 01:40:00|9450|9440|9453.1|9443.1|9454.5|9444.5|9448.8|9438.8|294
1638495900000|2021-12-03 01:45:00|9453.3|9443.3|9448.6|9438.6|9453.9|9443.9|9447.8|9437.8|264
1638496200000|2021-12-03 01:50:00|9448.8|9438.8|9463|9453|9463.9|9453.9|9446.1|9436.1|381
1638496500000|2021-12-03 01:55:00|9463.3|9453.3|9467.4|9457.4|9470.8|9460.8|9456.6|9446.6|335
1638496800000|2021-12-03 02:00:00|9467.1|9457.1|9459.3|9449.3|9472.8|9462.8|9458.9|9448.9|302
1638497100000|2021-12-03 02:05:00|9458.9|9448.9|9456.5|9446.5|9462|9452|9454.5|9444.5|326
1638497400000|2021-12-03 02:10:00|9456.3|9446.3|9446.9|9436.9|9459|9449|9446|9436|276
1638497700000|2021-12-03 02:15:00|9446.5|9436.5|9449|9439|9454.1|9444.1|9446.4|9436.4|191
1638498000000|2021-12-03 02:20:00|9449.4|9439.4|9444.8|9434.8|9450.8|9440.8|9443.9|9433.9|96
1638498300000|2021-12-03 02:25:00|9445|9435|9444.3|9434.3|9450.5|9440.5|9443.8|9433.8|156
1638498600000|2021-12-03 02:30:00|9444|9434|9456.4|9446.4|9458.5|9448.5|9438.8|9428.8|333
1638498900000|2021-12-03 02:35:00|9456|9446|9453.8|9443.8|9460|9450|9452|9442|194
1638499200000|2021-12-03 02:40:00|9454|9444|9455.4|9445.4|9460.3|9450.3|9452|9442|290
1638499500000|2021-12-03 02:45:00|9455.6|9445.6|9468|9458|9468|9458|9455.6|9445.6|197
1638499800000|2021-12-03 02:50:00|9468.4|9458.4|9464|9454|9469.6|9459.6|9462.1|9452.1|269
1638500100000|2021-12-03 02:55:00|9463.8|9453.8|9462.8|9452.8|9463.8|9453.8|9454.3|9444.3|374
1638500400000|2021-12-03 03:00:00|9463|9453|9455.1|9445.1|9464|9454|9453.3|9443.3|258
1638500700000|2021-12-03 03:05:00|9454.9|9444.9|9458.3|9448.3|9460.5|9450.5|9453.4|9443.4|218
1638501000000|2021-12-03 03:10:00|9457.9|9447.9|9460.9|9450.9|9465.3|9455.3|9456|9446|260
1638501300000|2021-12-03 03:15:00|9461.6|9451.6|9462.1|9452.1|9467.8|9457.8|9458.9|9448.9|219
1638501600000|2021-12-03 03:20:00|9462.4|9452.4|9465.8|9455.8|9469|9459|9462.1|9452.1|171
1638501900000|2021-12-03 03:25:00|9466|9456|9478.3|9468.3|9478.3|9468.3|9466|9456|189
1638502200000|2021-12-03 03:30:00|9478|9468|9467.4|9457.4|9478.3|9468.3|9465.4|9455.4|144
1638502500000|2021-12-03 03:35:00|9467.3|9457.3|9472.3|9462.3|9473.1|9463.1|9466.9|9456.9|127
1638502800000|2021-12-03 03:40:00|9472.5|9462.5|9475.4|9465.4|9476.5|9466.5|9472.5|9462.5|107
1638503100000|2021-12-03 03:45:00|9475.5|9465.5|9481.9|9471.9|9482.1|9472.1|9474.8|9464.8|45
1638503400000|2021-12-03 03:50:00|9481.8|9471.8|9484.3|9474.3|9485.8|9475.8|9481.8|9471.8|39
1638503700000|2021-12-03 03:55:00|9484.5|9474.5|9482.3|9472.3|9484.8|9474.8|9480.9|9470.9|90
1638504000000|2021-12-03 04:00:00|9482.5|9472.5|9483.1|9473.1|9483.4|9473.4|9479|9469|85
1638504300000|2021-12-03 04:05:00|9482.9|9472.9|9481.3|9471.3|9487.1|9477.1|9480|9470|99
1638504600000|2021-12-03 04:10:00|9481.5|9471.5|9486.4|9476.4|9486.4|9476.4|9480|9470|120
1638504900000|2021-12-03 04:15:00|9486|9476|9484.3|9474.3|9487|9477|9484.1|9474.1|58
1638505200000|2021-12-03 04:20:00|9484.4|9474.4|9480.6|9470.6|9486.3|9476.3|9480.5|9470.5|89
1638505500000|2021-12-03 04:25:00|9481|9471|9483|9473|9485|9475|9481|9471|72
1638505800000|2021-12-03 04:30:00|9482.8|9472.8|9482.8|9472.8|9484.5|9474.5|9480.8|9470.8|133
1638506100000|2021-12-03 04:35:00|9482.4|9472.4|9484.5|9474.5|9484.5|9474.5|9480.6|9470.6|75
1638506400000|2021-12-03 04:40:00|9484.9|9474.9|9490.5|9480.5|9491.5|9481.5|9483.8|9473.8|81
1638506700000|2021-12-03 04:45:00|9490.3|9480.3|9485.8|9475.8|9490.3|9480.3|9483.8|9473.8|60
1638507000000|2021-12-03 04:50:00|9486|9476|9483.8|9473.8|9487.5|9477.5|9482.5|9472.5|78
1638507300000|2021-12-03 04:55:00|9483.6|9473.6|9483.8|9473.8|9485.4|9475.4|9481.5|9471.5|74
1638507600000|2021-12-03 05:00:00|9484|9474|9481.3|9471.3|9486|9476|9480.8|9470.8|131
1638507900000|2021-12-03 05:05:00|9481.6|9471.6|9481.5|9471.5|9484.6|9474.6|9480.5|9470.5|90
1638508200000|2021-12-03 05:10:00|9481.9|9471.9|9481.6|9471.6|9483.8|9473.8|9480.5|9470.5|92
1638508500000|2021-12-03 05:15:00|9481.9|9471.9|9485.1|9475.1|9485.8|9475.8|9481.5|9471.5|133
1638508800000|2021-12-03 05:20:00|9484.9|9474.9|9487.5|9477.5|9488.8|9478.8|9483.4|9473.4|99
1638509100000|2021-12-03 05:25:00|9488.5|9478.5|9499|9489|9499.4|9489.4|9487.5|9477.5|137
1638509400000|2021-12-03 05:30:00|9499.3|9489.3|9523.8|9513.8|9527.1|9517.1|9499.1|9489.1|591
1638509700000|2021-12-03 05:35:00|9523.9|9513.9|9537.9|9527.9|9545.6|9535.6|9521.5|9511.5|626
1638510000000|2021-12-03 05:40:00|9537.5|9527.5|9539.1|9529.1|9553|9543|9532.4|9522.4|620
1638510300000|2021-12-03 05:45:00|9539.4|9529.4|9535.5|9525.5|9540.6|9530.6|9528.9|9518.9|429
1638510600000|2021-12-03 05:50:00|9535.8|9525.8|9539.4|9529.4|9540|9530|9531|9521|385
1638510900000|2021-12-03 05:55:00|9539.5|9529.5|9521.3|9511.3|9541.4|9531.4|9520.5|9510.5|435
1638511200000|2021-12-03 06:00:00|9521.8|9511.8|9516.3|9506.3|9530.8|9520.8|9515|9505|315
1638511500000|2021-12-03 06:05:00|9516.5|9506.5|9505.5|9495.5|9517|9507|9505.1|9495.1|344
1638511800000|2021-12-03 06:10:00|9505.8|9495.8|9516.6|9506.6|9516.9|9506.9|9505|9495|373
1638512100000|2021-12-03 06:15:00|9517.8|9507.8|9511.5|9501.5|9518.4|9508.4|9507.6|9497.6|276
1638512400000|2021-12-03 06:20:00|9512|9502|9508.9|9498.9|9514.5|9504.5|9507.4|9497.4|241
1638512700000|2021-12-03 06:25:00|9509.4|9499.4|9506.9|9496.9|9513.3|9503.3|9506|9496|158
1638513000000|2021-12-03 06:30:00|9505.9|9495.9|9504.6|9494.6|9505.9|9495.9|9502.8|9492.8|251
1638513300000|2021-12-03 06:35:00|9504.8|9494.8|9509.1|9499.1|9510.8|9500.8|9503.3|9493.3|379
1638513600000|2021-12-03 06:40:00|9509|9499|9510.1|9500.1|9510.5|9500.5|9505.5|9495.5|264
1638513900000|2021-12-03 06:45:00|9510.3|9500.3|9512.6|9502.6|9515.1|9505.1|9507.5|9497.5|321
1638514200000|2021-12-03 06:50:00|9512.8|9502.8|9507.9|9497.9|9516.8|9506.8|9507.1|9497.1|375
1638514500000|2021-12-03 06:55:00|9507.8|9497.8|9508.5|9498.5|9508.8|9498.8|9502.8|9492.8|364
1638514800000|2021-12-03 07:00:00|9508.8|9498.8|9504.6|9494.6|9510|9500|9501.1|9491.1|223
1638515100000|2021-12-03 07:05:00|9504.3|9494.3|9502.9|9492.9|9505.1|9495.1|9502.3|9492.3|129
1638515400000|2021-12-03 07:10:00|9502.6|9492.6|9502.9|9492.9|9504.6|9494.6|9496|9486|117
1638515700000|2021-12-03 07:15:00|9502.5|9492.5|9502.9|9492.9|9507.3|9497.3|9501.5|9491.5|143
1638516000000|2021-12-03 07:20:00|9503.3|9493.3|9497|9487|9506|9496|9494|9484|169
1638516300000|2021-12-03 07:25:00|9496.3|9486.3|9501.4|9491.4|9504.6|9494.6|9496.3|9486.3|137
1638516600000|2021-12-03 07:30:00|9501.1|9491.1|9504.1|9494.1|9504.6|9494.6|9498.4|9488.4|194
1638516900000|2021-12-03 07:35:00|9504.6|9494.6|9501.3|9491.3|9508.8|9498.8|9500.8|9490.8|180
1638517200000|2021-12-03 07:40:00|9500.6|9490.6|9505.3|9495.3|9508.1|9498.1|9499.9|9489.9|190
1638517500000|2021-12-03 07:45:00|9505.5|9495.5|9505.5|9495.5|9508.9|9498.9|9503.5|9493.5|178
1638517800000|2021-12-03 07:50:00|9505.6|9495.6|9520.4|9510.4|9520.6|9510.6|9505.5|9495.5|179
1638518100000|2021-12-03 07:55:00|9520.8|9510.8|9530.4|9520.4|9530.4|9520.4|9518.3|9508.3|180
1638518400000|2021-12-03 08:00:00|9530.3|9520.3|9532.8|9522.8|9536.8|9526.8|9521.3|9511.3|362
1638518700000|2021-12-03 08:05:00|9532.5|9522.5|9537.5|9527.5|9540.8|9530.8|9530.5|9520.5|254
1638519000000|2021-12-03 08:10:00|9537.8|9527.8|9547.8|9537.8|9549|9539|9532.5|9522.5|222
1638519300000|2021-12-03 08:15:00|9548|9538|9557.3|9547.3|9561.3|9551.3|9544.5|9534.5|201
1638519600000|2021-12-03 08:20:00|9557.5|9547.5|9568.3|9558.3|9569.5|9559.5|9557.5|9547.5|296
1638519900000|2021-12-03 08:25:00|9568.5|9558.5|9553.8|9543.8|9570.8|9560.8|9552|9542|303
1638520200000|2021-12-03 08:30:00|9554|9544|9537.8|9527.8|9554.3|9544.3|9533.8|9523.8|317
1638520500000|2021-12-03 08:35:00|9538|9528|9540.3|9530.3|9544.3|9534.3|9534.5|9524.5|179
1638520800000|2021-12-03 08:40:00|9540.5|9530.5|9529.5|9519.5|9543|9533|9529.5|9519.5|256
1638521100000|2021-12-03 08:45:00|9530|9520|9527|9517|9535|9525|9522.8|9512.8|140
1638521400000|2021-12-03 08:50:00|9527.3|9517.3|9525.8|9515.8|9530.5|9520.5|9523|9513|255
1638521700000|2021-12-03 08:55:00|9526|9516|9534|9524|9534.5|9524.5|9525|9515|184
1638522000000|2021-12-03 09:00:00|9534.5|9524.5|9531.5|9521.5|9537.5|9527.5|9528.8|9518.8|247
1638522300000|2021-12-03 09:05:00|9531.3|9521.3|9534.8|9524.8|9538.8|9528.8|9531|9521|221
1638522600000|2021-12-03 09:10:00|9534.5|9524.5|9522|9512|9535.5|9525.5|9516|9506|164
1638522900000|2021-12-03 09:15:00|9522.3|9512.3|9528|9518|9528.8|9518.8|9521.8|9511.8|112
1638523200000|2021-12-03 09:20:00|9527.8|9517.8|9523.8|9513.8|9527.8|9517.8|9522.5|9512.5|109
1638523500000|2021-12-03 09:25:00|9523.5|9513.5|9534.3|9524.3|9535.3|9525.3|9523.3|9513.3|122
1638523800000|2021-12-03 09:30:00|9534.5|9524.5|9517.8|9507.8|9540.5|9530.5|9517.8|9507.8|174
1638524100000|2021-12-03 09:35:00|9517.5|9507.5|9495.5|9485.5|9519.3|9509.3|9494|9484|147
1638524400000|2021-12-03 09:40:00|9495|9485|9506.5|9496.5|9509.5|9499.5|9494.8|9484.8|94
1638524700000|2021-12-03 09:45:00|9507|9497|9515|9505|9517.3|9507.3|9506.3|9496.3|146
1638525000000|2021-12-03 09:50:00|9515.8|9505.8|9508.3|9498.3|9516|9506|9506.3|9496.3|125
1638525300000|2021-12-03 09:55:00|9507.3|9497.3|9515.5|9505.5|9518.3|9508.3|9506.5|9496.5|205
1638525600000|2021-12-03 10:00:00|9515.8|9505.8|9506.8|9496.8|9517.5|9507.5|9506|9496|99
1638525900000|2021-12-03 10:05:00|9507.3|9497.3|9469.3|9459.3|9509|9499|9469.3|9459.3|168
1638526200000|2021-12-03 10:10:00|9469|9459|9493|9483|9493|9483|9463.8|9453.8|233
1638526500000|2021-12-03 10:15:00|9492.5|9482.5|9494.3|9484.3|9496.3|9486.3|9492.3|9482.3|236
1638526800000|2021-12-03 10:20:00|9494.5|9484.5|9494.3|9484.3|9496.3|9486.3|9487.8|9477.8|225
1638527100000|2021-12-03 10:25:00|9494|9484|9481.8|9471.8|9494.8|9484.8|9481.5|9471.5|137
1638527400000|2021-12-03 10:30:00|9482|9472|9489|9479|9499.5|9489.5|9482|9472|159
1638527700000|2021-12-03 10:35:00|9488.8|9478.8|9481.3|9471.3|9488.8|9478.8|9481|9471|114
1638528000000|2021-12-03 10:40:00|9481.5|9471.5|9474.8|9464.8|9481.5|9471.5|9466.8|9456.8|187
1638528300000|2021-12-03 10:45:00|9474|9464|9475|9465|9479.5|9469.5|9464.8|9454.8|157
1638528600000|2021-12-03 10:50:00|9474.8|9464.8|9472.5|9462.5|9482.8|9472.8|9472.3|9462.3|210
1638528900000|2021-12-03 10:55:00|9472.8|9462.8|9482.5|9472.5|9483.5|9473.5|9466|9456|144
1638529200000|2021-12-03 11:00:00|9482.8|9472.8|9481.5|9471.5|9483.3|9473.3|9477.5|9467.5|176
1638529500000|2021-12-03 11:05:00|9481.3|9471.3|9481.3|9471.3|9484.3|9474.3|9479.3|9469.3|199
1638529800000|2021-12-03 11:10:00|9481.5|9471.5|9481|9471|9490|9480|9480.8|9470.8|205
1638530100000|2021-12-03 11:15:00|9481.5|9471.5|9486.3|9476.3|9488.3|9478.3|9480.5|9470.5|129
1638530400000|2021-12-03 11:20:00|9486|9476|9480.8|9470.8|9487.3|9477.3|9480.8|9470.8|91
1638530700000|2021-12-03 11:25:00|9480.3|9470.3|9483|9473|9484.5|9474.5|9480|9470|95
1638531000000|2021-12-03 11:30:00|9482.8|9472.8|9479|9469|9483|9473|9473.5|9463.5|124
1638531300000|2021-12-03 11:35:00|9479.5|9469.5|9477.5|9467.5|9482.3|9472.3|9477.3|9467.3|58
1638531600000|2021-12-03 11:40:00|9478|9468|9472.3|9462.3|9481.3|9471.3|9472|9462|109
1638531900000|2021-12-03 11:45:00|9472|9462|9459.3|9449.3|9474|9464|9458.4|9448.4|145
1638532200000|2021-12-03 11:50:00|9459|9449|9470|9460|9474.5|9464.5|9459|9449|138
1638532500000|2021-12-03 11:55:00|9469.8|9459.8|9471.5|9461.5|9476.8|9466.8|9469.8|9459.8|194
1638532800000|2021-12-03 12:00:00|9471.3|9461.3|9467.5|9457.5|9473.5|9463.5|9457.8|9447.8|222
1638533100000|2021-12-03 12:05:00|9467.8|9457.8|9471.8|9461.8|9474.8|9464.8|9467.5|9457.5|236
1638533400000|2021-12-03 12:10:00|9472.3|9462.3|9481.3|9471.3|9487.5|9477.5|9472.3|9462.3|154
1638533700000|2021-12-03 12:15:00|9480|9470|9483.3|9473.3|9483.5|9473.5|9479.8|9469.8|96
1638534000000|2021-12-03 12:20:00|9483.5|9473.5|9466.3|9456.3|9485.3|9475.3|9462.8|9452.8|216
1638534300000|2021-12-03 12:25:00|9467|9457|9465.3|9455.3|9472.5|9462.5|9464|9454|137
1638534600000|2021-12-03 12:30:00|9469.8|9459.8|9466.5|9456.5|9474.5|9464.5|9459.4|9449.4|166
1638534900000|2021-12-03 12:35:00|9466|9456|9467|9457|9468.3|9458.3|9459|9449|139
1638535200000|2021-12-03 12:40:00|9467.3|9457.3|9466.8|9456.8|9469|9459|9466|9456|158
1638535500000|2021-12-03 12:45:00|9466.5|9456.5|9469.5|9459.5|9474|9464|9463.8|9453.8|244
1638535800000|2021-12-03 12:50:00|9469.3|9459.3|9468.3|9458.3|9473.3|9463.3|9462.8|9452.8|204
1638536100000|2021-12-03 12:55:00|9470|9460|9481.6|9471.6|9481.6|9471.6|9465.5|9455.5|260
1638536400000|2021-12-03 13:00:00|9481.3|9471.3|9505|9495|9505.5|9495.5|9481.3|9471.3|554
1638536700000|2021-12-03 13:05:00|9505.8|9495.8|9527.5|9517.5|9528.3|9518.3|9504.3|9494.3|411
1638537000000|2021-12-03 13:10:00|9526.8|9516.8|9507.5|9497.5|9536.3|9526.3|9507.3|9497.3|541
1638537300000|2021-12-03 13:15:00|9507.3|9497.3|9494.8|9484.8|9507.3|9497.3|9487.8|9477.8|466
1638537600000|2021-12-03 13:20:00|9494.5|9484.5|9503.5|9493.5|9505.3|9495.3|9486.5|9476.5|457
1638537900000|2021-12-03 13:25:00|9503.8|9493.8|9504.3|9494.3|9508.8|9498.8|9497.8|9487.8|317
1638538200000|2021-12-03 13:30:00|9505.3|9495.3|9508|9498|9530.3|9520.3|9503.3|9493.3|664
1638538500000|2021-12-03 13:35:00|9508.5|9498.5|9498.3|9488.3|9524.3|9514.3|9492|9482|629
1638538800000|2021-12-03 13:40:00|9495.8|9485.8|9475.3|9465.3|9496|9486|9473.8|9463.8|428
1638539100000|2021-12-03 13:45:00|9475|9465|9460.5|9450.5|9478|9468|9458.5|9448.5|527
1638539400000|2021-12-03 13:50:00|9460|9450|9476.3|9466.3|9477.8|9467.8|9459.8|9449.8|505
1638539700000|2021-12-03 13:55:00|9476.8|9466.8|9469.8|9459.8|9484|9474|9469.3|9459.3|480
1638540000000|2021-12-03 14:00:00|9470|9460|9451.8|9441.8|9471.5|9461.5|9446.3|9436.3|540
1638540300000|2021-12-03 14:05:00|9451|9441|9445.8|9435.8|9457.3|9447.3|9439|9429|446
1638540600000|2021-12-03 14:10:00|9444.3|9434.3|9469|9459|9471|9461|9441.8|9431.8|603
1638540900000|2021-12-03 14:15:00|9469.3|9459.3|9478.3|9468.3|9479.3|9469.3|9462.5|9452.5|526
1638541200000|2021-12-03 14:20:00|9478|9468|9472|9462|9480.5|9470.5|9468.8|9458.8|434
1638541500000|2021-12-03 14:25:00|9472.3|9462.3|9488.5|9478.5|9490|9480|9471.3|9461.3|382
1638541800000|2021-12-03 14:30:00|9488.8|9478.8|9494.5|9484.5|9494.8|9484.8|9477.8|9467.8|636
1638542100000|2021-12-03 14:35:00|9494.3|9484.3|9499|9489|9506.8|9496.8|9482.3|9472.3|599
1638542400000|2021-12-03 14:40:00|9499.8|9489.8|9500|9490|9508.5|9498.5|9489|9479|521
1638542700000|2021-12-03 14:45:00|9500.5|9490.5|9481.5|9471.5|9504.3|9494.3|9471|9461|606
1638543000000|2021-12-03 14:50:00|9482.5|9472.5|9458.3|9448.3|9489.3|9479.3|9457.5|9447.5|497
1638543300000|2021-12-03 14:55:00|9457.5|9447.5|9458|9448|9466.5|9456.5|9457|9447|506
1638543600000|2021-12-03 15:00:00|9457.5|9447.5|9444.3|9434.3|9457.5|9447.5|9443.8|9433.8|758
1638543900000|2021-12-03 15:05:00|9444.5|9434.5|9438.5|9428.5|9454.5|9444.5|9434.3|9424.3|536
1638544200000|2021-12-03 15:10:00|9439|9429|9432.8|9422.8|9444.5|9434.5|9431.3|9421.3|555
1638544500000|2021-12-03 15:15:00|9432.5|9422.5|9435.5|9425.5|9448.5|9438.5|9431.3|9421.3|565
1638544800000|2021-12-03 15:20:00|9436.3|9426.3|9436.5|9426.5|9443.8|9433.8|9433.5|9423.5|453
1638545100000|2021-12-03 15:25:00|9436.4|9426.4|9458|9448|9458.4|9448.4|9430.5|9420.5|463
1638545400000|2021-12-03 15:30:00|9457.8|9447.8|9455.5|9445.5|9459.3|9449.3|9450.3|9440.3|261
1638545700000|2021-12-03 15:35:00|9455.8|9445.8|9439.5|9429.5|9458.3|9448.3|9432.8|9422.8|553
1638546000000|2021-12-03 15:40:00|9439.8|9429.8|9441|9431|9443.8|9433.8|9434.3|9424.3|508
1638546300000|2021-12-03 15:45:00|9441.5|9431.5|9443|9433|9448.3|9438.3|9438.5|9428.5|514
1638546600000|2021-12-03 15:50:00|9442.3|9432.3|9429|9419|9445.8|9435.8|9426.3|9416.3|536
1638546900000|2021-12-03 15:55:00|9428.8|9418.8|9429.8|9419.8|9439.8|9429.8|9421|9411|623
1638547200000|2021-12-03 16:00:00|9428.8|9418.8|9441.5|9431.5|9441.8|9431.8|9422|9412|608
1638547500000|2021-12-03 16:05:00|9441.3|9431.3|9448.3|9438.3|9450|9440|9432.5|9422.5|587
1638547800000|2021-12-03 16:10:00|9447.5|9437.5|9451|9441|9452|9442|9439.8|9429.8|597
1638548100000|2021-12-03 16:15:00|9451.5|9441.5|9436.8|9426.8|9453.5|9443.5|9436.5|9426.5|429
1638548400000|2021-12-03 16:20:00|9437|9427|9441.3|9431.3|9448.3|9438.3|9435.8|9425.8|527
1638548700000|2021-12-03 16:25:00|9440.8|9430.8|9445.3|9435.3|9447.8|9437.8|9438.5|9428.5|482
1638549000000|2021-12-03 16:30:00|9445|9435|9451.3|9441.3|9453.5|9443.5|9443.8|9433.8|508
1638549300000|2021-12-03 16:35:00|9450.8|9440.8|9444.3|9434.3|9452|9442|9442|9432|421
1638549600000|2021-12-03 16:40:00|9444.5|9434.5|9438.8|9428.8|9446.3|9436.3|9436.3|9426.3|544
1638549900000|2021-12-03 16:45:00|9439.5|9429.5|9435.3|9425.3|9439.5|9429.5|9414.4|9404.4|520
1638550200000|2021-12-03 16:50:00|9435|9425|9433.5|9423.5|9436.8|9426.8|9426.3|9416.3|514
1638550500000|2021-12-03 16:55:00|9433.8|9423.8|9427.8|9417.8|9433.8|9423.8|9426|9416|444
1638550800000|2021-12-03 17:00:00|9428.3|9418.3|9413.8|9403.8|9430.8|9420.8|9411.8|9401.8|383
1638551100000|2021-12-03 17:05:00|9414|9404|9400.6|9390.6|9421.8|9411.8|9398.3|9388.3|331
1638551400000|2021-12-03 17:10:00|9400.3|9390.3|9400.5|9390.5|9406.8|9396.8|9397.3|9387.3|334
1638551700000|2021-12-03 17:15:00|9400|9390|9402.5|9392.5|9410|9400|9399|9389|388
1638552000000|2021-12-03 17:20:00|9402.8|9392.8|9403|9393|9403.8|9393.8|9395.8|9385.8|421
1638552300000|2021-12-03 17:25:00|9402.8|9392.8|9394.5|9384.5|9403.3|9393.3|9392.4|9382.4|302
1638552600000|2021-12-03 17:30:00|9394.8|9384.8|9381.5|9371.5|9396.3|9386.3|9380.8|9370.8|253
1638552900000|2021-12-03 17:35:00|9381.3|9371.3|9385|9375|9385.8|9375.8|9373|9363|307
1638553200000|2021-12-03 17:40:00|9384.8|9374.8|9387.8|9377.8|9388.8|9378.8|9378|9368|401
1638553500000|2021-12-03 17:45:00|9387.5|9377.5|9393.8|9383.8|9394.8|9384.8|9383.5|9373.5|335
1638553800000|2021-12-03 17:50:00|9393.5|9383.5|9389.5|9379.5|9398|9388|9386.5|9376.5|372
1638554100000|2021-12-03 17:55:00|9389.8|9379.8|9412.1|9402.1|9412.4|9402.4|9389.8|9379.8|443
1638752400000|2021-12-06 01:00:00|9426.9|9404.9|9476.4|9466.4|9487|9477|9426.9|9404.9|184
1638752700000|2021-12-06 01:05:00|9474.4|9464.4|9479.6|9469.6|9482.8|9472.8|9471.5|9461.5|407
1638753000000|2021-12-06 01:10:00|9479.5|9469.5|9466.5|9456.5|9488.3|9478.3|9464.4|9454.4|363
1638753300000|2021-12-06 01:15:00|9466.9|9456.9|9465.8|9455.8|9473|9463|9458.5|9448.5|352
1638753600000|2021-12-06 01:20:00|9465|9455|9455.8|9445.8|9466.8|9456.8|9453.8|9443.8|201
1638753900000|2021-12-06 01:25:00|9456|9446|9458.5|9448.5|9463|9453|9456|9446|306
1638754200000|2021-12-06 01:30:00|9457.9|9447.9|9457|9447|9459.4|9449.4|9453.4|9443.4|325
1638754500000|2021-12-06 01:35:00|9456.8|9446.8|9457|9447|9461|9451|9448.9|9438.9|294
1638754800000|2021-12-06 01:40:00|9457.3|9447.3|9463.5|9453.5|9469.4|9459.4|9457|9447|265
1638755100000|2021-12-06 01:45:00|9464|9454|9476.1|9466.1|9478.1|9468.1|9462.8|9452.8|363
1638755400000|2021-12-06 01:50:00|9475.9|9465.9|9473|9463|9476.5|9466.5|9465.8|9455.8|331
1638755700000|2021-12-06 01:55:00|9472.8|9462.8|9466|9456|9473.3|9463.3|9461.9|9451.9|374
1638756000000|2021-12-06 02:00:00|9467.3|9457.3|9466.8|9456.8|9475.1|9465.1|9465.9|9455.9|253
1638756300000|2021-12-06 02:05:00|9466.9|9456.9|9475.8|9465.8|9481.5|9471.5|9466.9|9456.9|214
1638756600000|2021-12-06 02:10:00|9476|9466|9483.4|9473.4|9484|9474|9476|9466|201
1638756900000|2021-12-06 02:15:00|9483.8|9473.8|9478.6|9468.6|9485.5|9475.5|9478.4|9468.4|131
1638757200000|2021-12-06 02:20:00|9478.5|9468.5|9480.5|9470.5|9483.3|9473.3|9477.4|9467.4|162
1638757500000|2021-12-06 02:25:00|9481|9471|9478.3|9468.3|9483|9473|9477|9467|116
1638757800000|2021-12-06 02:30:00|9478.5|9468.5|9483|9473|9484.3|9474.3|9470.8|9460.8|391
1638758100000|2021-12-06 02:35:00|9482.8|9472.8|9483|9473|9488.3|9478.3|9478.8|9468.8|346
1638758400000|2021-12-06 02:40:00|9482.9|9472.9|9483.3|9473.3|9486.4|9476.4|9475.3|9465.3|294
1638758700000|2021-12-06 02:45:00|9483.6|9473.6|9483.8|9473.8|9485|9475|9478.5|9468.5|234
1638759000000|2021-12-06 02:50:00|9484.1|9474.1|9480.9|9470.9|9484.1|9474.1|9477.8|9467.8|157
1638759300000|2021-12-06 02:55:00|9480.5|9470.5|9483.3|9473.3|9484.4|9474.4|9479.9|9469.9|208
1638759600000|2021-12-06 03:00:00|9483.9|9473.9|9477.5|9467.5|9487|9477|9475|9465|225
1638759900000|2021-12-06 03:05:00|9477.9|9467.9|9478.1|9468.1|9482.9|9472.9|9474.5|9464.5|205
1638760200000|2021-12-06 03:10:00|9477.9|9467.9|9471.1|9461.1|9481.3|9471.3|9470.4|9460.4|181
1638760500000|2021-12-06 03:15:00|9471.9|9461.9|9471|9461|9473|9463|9464.5|9454.5|264
1638760800000|2021-12-06 03:20:00|9471.3|9461.3|9467.1|9457.1|9472.4|9462.4|9466|9456|300
1638761100000|2021-12-06 03:25:00|9466.9|9456.9|9465.8|9455.8|9468.6|9458.6|9462.3|9452.3|241
1638761400000|2021-12-06 03:30:00|9466.3|9456.3|9467.3|9457.3|9471.3|9461.3|9466.3|9456.3|95
1638761700000|2021-12-06 03:35:00|9467.1|9457.1|9465.6|9455.6|9470.5|9460.5|9462.6|9452.6|112
1638762000000|2021-12-06 03:40:00|9465.5|9455.5|9464|9454|9468.1|9458.1|9462.9|9452.9|71
1638762300000|2021-12-06 03:45:00|9464.9|9454.9|9461.6|9451.6|9465.6|9455.6|9461.6|9451.6|107
1638762600000|2021-12-06 03:50:00|9462|9452|9464.5|9454.5|9464.5|9454.5|9461|9451|75
1638762900000|2021-12-06 03:55:00|9464.4|9454.4|9465|9455|9469.4|9459.4|9463.9|9453.9|87
1638763200000|2021-12-06 04:00:00|9464.8|9454.8|9461.8|9451.8|9467.5|9457.5|9461.8|9451.8|101
1638763500000|2021-12-06 04:05:00|9461.5|9451.5|9462.8|9452.8|9463.6|9453.6|9461|9451|45
1638763800000|2021-12-06 04:10:00|9462.5|9452.5|9464.4|9454.4|9464.4|9454.4|9460.8|9450.8|39
1638764100000|2021-12-06 04:15:00|9464.6|9454.6|9465|9455|9468.5|9458.5|9462.9|9452.9|74
1638764400000|2021-12-06 04:20:00|9464.6|9454.6|9464.9|9454.9|9466.4|9456.4|9463.1|9453.1|30
1638764700000|2021-12-06 04:25:00|9464.5|9454.5|9466|9456|9466.4|9456.4|9464|9454|32
1638765000000|2021-12-06 04:30:00|9466.3|9456.3|9463.4|9453.4|9467.3|9457.3|9463.4|9453.4|80
1638765300000|2021-12-06 04:35:00|9463|9453|9462.4|9452.4|9464.1|9454.1|9460|9450|52
1638765600000|2021-12-06 04:40:00|9462.1|9452.1|9464.6|9454.6|9464.6|9454.6|9460.5|9450.5|72
1638765900000|2021-12-06 04:45:00|9464.5|9454.5|9462|9452|9465.8|9455.8|9460.6|9450.6|81
1638766200000|2021-12-06 04:50:00|9461.8|9451.8|9460.8|9450.8|9461.8|9451.8|9459.8|9449.8|34
1638766500000|2021-12-06 04:55:00|9460.5|9450.5|9461.4|9451.4|9462.4|9452.4|9460|9450|46
1638766800000|2021-12-06 05:00:00|9461|9451|9459|9449|9461.8|9451.8|9458.1|9448.1|81
1638767100000|2021-12-06 05:05:00|9458.8|9448.8|9447.5|9437.5|9459|9449|9446.8|9436.8|108
1638767400000|2021-12-06 05:10:00|9447.8|9437.8|9452.8|9442.8|9453|9443|9447.8|9437.8|100
1638767700000|2021-12-06 05:15:00|9453|9443|9457.1|9447.1|9457.1|9447.1|9452|9442|60
1638768000000|2021-12-06 05:20:00|9456.8|9446.8|9454.5|9444.5|9458.1|9448.1|9453.9|9443.9|125
1638768300000|2021-12-06 05:25:00|9454.9|9444.9|9458.5|9448.5|9460.8|9450.8|9453.9|9443.9|111
1638768600000|2021-12-06 05:30:00|9458.3|9448.3|9460.8|9450.8|9460.8|9450.8|9451.8|9441.8|250
1638768900000|2021-12-06 05:35:00|9460.5|9450.5|9463.6|9453.6|9465.9|9455.9|9453.6|9443.6|253
1638769200000|2021-12-06 05:40:00|9463.5|9453.5|9452.5|9442.5|9464.3|9454.3|9451.3|9441.3|227
1638769500000|2021-12-06 05:45:00|9453.3|9443.3|9446.4|9436.4|9453.9|9443.9|9441.6|9431.6|246
1638769800000|2021-12-06 05:50:00|9446.5|9436.5|9435.6|9425.6|9453.8|9443.8|9432.8|9422.8|436
1638770100000|2021-12-06 05:55:00|9435.4|9425.4|9434|9424|9438|9428|9429.3|9419.3|374
1638770400000|2021-12-06 06:00:00|9434.4|9424.4|9425.6|9415.6|9440.9|9430.9|9424.3|9414.3|387
1638770700000|2021-12-06 06:05:00|9425.4|9415.4|9430.9|9420.9|9434|9424|9423.6|9413.6|271
1638771000000|2021-12-06 06:10:00|9430.6|9420.6|9432.6|9422.6|9440.4|9430.4|9429|9419|263
1638771300000|2021-12-06 06:15:00|9432.4|9422.4|9431.3|9421.3|9436.4|9426.4|9428.1|9418.1|243
1638771600000|2021-12-06 06:20:00|9431.5|9421.5|9429.6|9419.6|9438.8|9428.8|9428.3|9418.3|245
1638771900000|2021-12-06 06:25:00|9429.3|9419.3|9427.3|9417.3|9431.3|9421.3|9423.8|9413.8|258
1638772200000|2021-12-06 06:30:00|9427|9417|9414.3|9404.3|9427.3|9417.3|9414.3|9404.3|348
1638772500000|2021-12-06 06:35:00|9414.5|9404.5|9419.8|9409.8|9419.8|9409.8|9410.3|9400.3|389
1638772800000|2021-12-06 06:40:00|9419.9|9409.9|9428.1|9418.1|9428.1|9418.1|9417.1|9407.1|318
1638773100000|2021-12-06 06:45:00|9428|9418|9432.1|9422.1|9432.9|9422.9|9426.1|9416.1|315
1638773400000|2021-12-06 06:50:00|9431.6|9421.6|9431.8|9421.8|9434|9424|9426.3|9416.3|299
1638773700000|2021-12-06 06:55:00|9432|9422|9437|9427|9439.9|9429.9|9431.8|9421.8|311
1638774000000|2021-12-06 07:00:00|9436.8|9426.8|9444|9434|9445.3|9435.3|9435.9|9425.9|191
1638774300000|2021-12-06 07:05:00|9442.4|9432.4|9444.8|9434.8|9450.9|9440.9|9442.4|9432.4|245
1638774600000|2021-12-06 07:10:00|9445|9435|9446|9436|9446|9436|9442.6|9432.6|74
1638774900000|2021-12-06 07:15:00|9445.9|9435.9|9436.5|9426.5|9446|9436|9435|9425|153
1638775200000|2021-12-06 07:20:00|9435.5|9425.5|9428.6|9418.6|9436.3|9426.3|9428.5|9418.5|140
1638775500000|2021-12-06 07:25:00|9428.5|9418.5|9430.4|9420.4|9431.3|9421.3|9427.3|9417.3|208
1638775800000|2021-12-06 07:30:00|9430.6|9420.6|9427.9|9417.9|9431.9|9421.9|9427.9|9417.9|270
1638776100000|2021-12-06 07:35:00|9427.1|9417.1|9426.8|9416.8|9431.4|9421.4|9421.3|9411.3|206
1638776400000|2021-12-06 07:40:00|9427|9417|9405.5|9395.5|9427|9417|9405.5|9395.5|208
1638776700000|2021-12-06 07:45:00|9405.4|9395.4|9412.4|9402.4|9412.4|9402.4|9400.8|9390.8|178
1638777000000|2021-12-06 07:50:00|9411.9|9401.9|9399.5|9389.5|9411.9|9401.9|9394.4|9384.4|196
1638777300000|2021-12-06 07:55:00|9399.3|9389.3|9403|9393|9407.3|9397.3|9392|9382|240
1638777600000|2021-12-06 08:00:00|9403.3|9393.3|9406|9396|9413.8|9403.8|9399.3|9389.3|325
1638777900000|2021-12-06 08:05:00|9406.5|9396.5|9410.8|9400.8|9415|9405|9401.3|9391.3|293
1638778200000|2021-12-06 08:10:00|9410.5|9400.5|9403.8|9393.8|9414|9404|9400.3|9390.3|225
1638778500000|2021-12-06 08:15:00|9404|9394|9391|9381|9404.3|9394.3|9391|9381|274
1638778800000|2021-12-06 08:20:00|9391.3|9381.3|9410.8|9400.8|9414|9404|9389.3|9379.3|292
1638779100000|2021-12-06 08:25:00|9409.8|9399.8|9423|9413|9423.5|9413.5|9404|9394|199
1638779400000|2021-12-06 08:30:00|9422.8|9412.8|9414.3|9404.3|9424.3|9414.3|9414.3|9404.3|200
1638779700000|2021-12-06 08:35:00|9414|9404|9422.5|9412.5|9424.3|9414.3|9413.5|9403.5|225
1638780000000|2021-12-06 08:40:00|9422.3|9412.3|9415.3|9405.3|9424.3|9414.3|9414.5|9404.5|206
1638780300000|2021-12-06 08:45:00|9415|9405|9419.8|9409.8|9420.3|9410.3|9411.5|9401.5|226
1638780600000|2021-12-06 08:50:00|9419.3|9409.3|9416.3|9406.3|9420|9410|9412.3|9402.3|156
1638780900000|2021-12-06 08:55:00|9416|9406|9414.3|9404.3|9417.5|9407.5|9413|9403|199
1638781200000|2021-12-06 09:00:00|9414|9404|9465.6|9455.6|9506.5|9496.5|9413|9403|531
1638781500000|2021-12-06 09:05:00|9465.9|9455.9|9462.8|9452.8|9476|9466|9460|9450|260
1638781800000|2021-12-06 09:10:00|9463|9453|9465.5|9455.5|9473.5|9463.5|9453.5|9443.5|215
1638782100000|2021-12-06 09:15:00|9464|9454|9460|9450|9473.5|9463.5|9454.5|9444.5|234
1638782400000|2021-12-06 09:20:00|9459.8|9449.8|9471|9461|9474.5|9464.5|9456.5|9446.5|235
1638782700000|2021-12-06 09:25:00|9469.5|9459.5|9468.8|9458.8|9474|9464|9468|9458|138
1638783000000|2021-12-06 09:30:00|9468.5|9458.5|9476|9466|9478.5|9468.5|9468.3|9458.3|137
1638783300000|2021-12-06 09:35:00|9476.5|9466.5|9466.8|9456.8|9479.3|9469.3|9465.8|9455.8|240
1638783600000|2021-12-06 09:40:00|9466.5|9456.5|9466|9456|9471.5|9461.5|9466|9456|153
1638783900000|2021-12-06 09:45:00|9465.8|9455.8|9465.5|9455.5|9466|9456|9459.8|9449.8|224
1638784200000|2021-12-06 09:50:00|9465.3|9455.3|9456|9446|9469.5|9459.5|9451.5|9441.5|191
1638784500000|2021-12-06 09:55:00|9455.8|9445.8|9454|9444|9457|9447|9448.8|9438.8|271
1638784800000|2021-12-06 10:00:00|9452.8|9442.8|9449.8|9439.8|9454|9444|9440.3|9430.3|301
1638785100000|2021-12-06 10:05:00|9449.5|9439.5|9453.8|9443.8|9454.8|9444.8|9443.3|9433.3|280
1638785400000|2021-12-06 10:10:00|9453.5|9443.5|9463.8|9453.8|9463.8|9453.8|9453|9443|186
1638785700000|2021-12-06 10:15:00|9463.5|9453.5|9464.5|9454.5|9466.3|9456.3|9461|9451|157
1638786000000|2021-12-06 10:20:00|9464.3|9454.3|9455|9445|9465|9455|9454.5|9444.5|121
1638786300000|2021-12-06 10:25:00|9454.8|9444.8|9455.5|9445.5|9457.5|9447.5|9446.8|9436.8|220
1638786600000|2021-12-06 10:30:00|9455.3|9445.3|9455.5|9445.5|9456.3|9446.3|9440|9430|259
1638786900000|2021-12-06 10:35:00|9455.8|9445.8|9453.5|9443.5|9455.8|9445.8|9451.3|9441.3|201
1638787200000|2021-12-06 10:40:00|9453.3|9443.3|9459.5|9449.5|9459.5|9449.5|9452.5|9442.5|94
1638787500000|2021-12-06 10:45:00|9459.8|9449.8|9465.5|9455.5|9466.5|9456.5|9459.5|9449.5|93
1638787800000|2021-12-06 10:50:00|9465.8|9455.8|9453.3|9443.3|9465.8|9455.8|9453|9443|177
1638788100000|2021-12-06 10:55:00|9453.5|9443.5|9464|9454|9464|9454|9452.8|9442.8|146
1638788400000|2021-12-06 11:00:00|9463.8|9453.8|9469.3|9459.3|9469.3|9459.3|9458.5|9448.5|249
1638788700000|2021-12-06 11:05:00|9469|9459|9472|9462|9472.3|9462.3|9466.3|9456.3|208
1638789000000|2021-12-06 11:10:00|9471.5|9461.5|9476.3|9466.3|9477|9467|9471.3|9461.3|194
1638789300000|2021-12-06 11:15:00|9476|9466|9478.3|9468.3|9478.5|9468.5|9471|9461|187
1638789600000|2021-12-06 11:20:00|9478.5|9468.5|9493|9483|9495.5|9485.5|9478.5|9468.5|118
1638789900000|2021-12-06 11:25:00|9493.3|9483.3|9492|9482|9496.8|9486.8|9491.3|9481.3|75
1638790200000|2021-12-06 11:30:00|9492.3|9482.3|9489.8|9479.8|9494|9484|9484.5|9474.5|179
1638790500000|2021-12-06 11:35:00|9489.5|9479.5|9493.8|9483.8|9494.3|9484.3|9489|9479|107
1638790800000|2021-12-06 11:40:00|9493.5|9483.5|9493.3|9483.3|9494|9484|9491.5|9481.5|161
1638791100000|2021-12-06 11:45:00|9492.8|9482.8|9489.3|9479.3|9497.5|9487.5|9489.3|9479.3|114
1638791400000|2021-12-06 11:50:00|9488.5|9478.5|9490|9480|9490|9480|9485.3|9475.3|161
1638791700000|2021-12-06 11:55:00|9489.5|9479.5|9498.3|9488.3|9506.3|9496.3|9489.5|9479.5|221
1638792000000|2021-12-06 12:00:00|9498.5|9488.5|9492.5|9482.5|9501|9491|9490.5|9480.5|294
1638792300000|2021-12-06 12:05:00|9492.8|9482.8|9493.3|9483.3|9495.3|9485.3|9489.5|9479.5|154
1638792600000|2021-12-06 12:10:00|9493|9483|9499.5|9489.5|9499.5|9489.5|9491|9481|105
1638792900000|2021-12-06 12:15:00|9499.8|9489.8|9492.3|9482.3|9503.3|9493.3|9491|9481|150
1638793200000|2021-12-06 12:20:00|9492|9482|9498.8|9488.8|9500|9490|9491.3|9481.3|104
1638793500000|2021-12-06 12:25:00|9498.5|9488.5|9497|9487|9502.3|9492.3|9494.5|9484.5|160
1638793800000|2021-12-06 12:30:00|9496.8|9486.8|9482|9472|9496.8|9486.8|9479|9469|289
1638794100000|2021-12-06 12:35:00|9483|9473|9482|9472|9487|9477|9478.8|9468.8|208
1638794400000|2021-12-06 12:40:00|9482.3|9472.3|9485|9475|9486.5|9476.5|9481.5|9471.5|171
1638794700000|2021-12-06 12:45:00|9484.8|9474.8|9489.8|9479.8|9491.8|9481.8|9482.5|9472.5|157
1638795000000|2021-12-06 12:50:00|9489.5|9479.5|9484.3|9474.3|9492.5|9482.5|9484|9474|181
1638795300000|2021-12-06 12:55:00|9484|9474|9493.5|9483.5|9493.5|9483.5|9483.8|9473.8|219
1638795600000|2021-12-06 13:00:00|9494.5|9484.5|9492.5|9482.5|9496.3|9486.3|9474.3|9464.3|428
1638795900000|2021-12-06 13:05:00|9492.8|9482.8|9489|9479|9499|9489|9488.3|9478.3|303
1638796200000|2021-12-06 13:10:00|9489.3|9479.3|9486.8|9476.8|9492.5|9482.5|9473.5|9463.5|356
1638796500000|2021-12-06 13:15:00|9487|9477|9479|9469|9490.8|9480.8|9477.5|9467.5|332
1638796800000|2021-12-06 13:20:00|9479.3|9469.3|9494.3|9484.3|9494.3|9484.3|9478.5|9468.5|306
1638797100000|2021-12-06 13:25:00|9494|9484|9503.3|9493.3|9505.5|9495.5|9493.5|9483.5|260
1638797400000|2021-12-06 13:30:00|9503|9493|9498.3|9488.3|9510|9500|9496.8|9486.8|274
1638797700000|2021-12-06 13:35:00|9497.5|9487.5|9502.8|9492.8|9503.5|9493.5|9488.8|9478.8|353
1638798000000|2021-12-06 13:40:00|9501.5|9491.5|9499.5|9489.5|9509.3|9499.3|9499.5|9489.5|274
1638798300000|2021-12-06 13:45:00|9499.8|9489.8|9497.5|9487.5|9506.3|9496.3|9495.8|9485.8|229
1638798600000|2021-12-06 13:50:00|9497.8|9487.8|9512|9502|9514.5|9504.5|9497.8|9487.8|254
1638798900000|2021-12-06 13:55:00|9512.3|9502.3|9522.8|9512.8|9522.8|9512.8|9508.8|9498.8|250
1638799200000|2021-12-06 14:00:00|9522.5|9512.5|9523.5|9513.5|9524|9514|9509.5|9499.5|347
1638799500000|2021-12-06 14:05:00|9523.8|9513.8|9512|9502|9524.8|9514.8|9507.3|9497.3|230
1638799800000|2021-12-06 14:10:00|9512.5|9502.5|9511|9501|9513.3|9503.3|9500.3|9490.3|280
1638800100000|2021-12-06 14:15:00|9511.3|9501.3|9504.5|9494.5|9513|9503|9494.8|9484.8|273
1638800400000|2021-12-06 14:20:00|9504.3|9494.3|9496.8|9486.8|9504.3|9494.3|9491.3|9481.3|213
1638800700000|2021-12-06 14:25:00|9496.5|9486.5|9499.8|9489.8|9499.8|9489.8|9491.8|9481.8|202
1638801000000|2021-12-06 14:30:00|9499.5|9489.5|9482|9472|9504|9494|9479.5|9469.5|507
1638801300000|2021-12-06 14:35:00|9481.8|9471.8|9476.3|9466.3|9483.5|9473.5|9473|9463|513
1638801600000|2021-12-06 14:40:00|9476|9466|9493.8|9483.8|9494.8|9484.8|9472.5|9462.5|570
1638801900000|2021-12-06 14:45:00|9493.3|9483.3|9481.5|9471.5|9493.3|9483.3|9479|9469|484
1638802200000|2021-12-06 14:50:00|9481|9471|9485.3|9475.3|9490.3|9480.3|9478|9468|557
1638802500000|2021-12-06 14:55:00|9485.5|9475.5|9498.3|9488.3|9502.8|9492.8|9478.8|9468.8|641
1638802800000|2021-12-06 15:00:00|9498.5|9488.5|9498|9488|9501.5|9491.5|9491|9481|575
1638803100000|2021-12-06 15:05:00|9497.3|9487.3|9499|9489|9500.3|9490.3|9489.8|9479.8|437
1638803400000|2021-12-06 15:10:00|9498.8|9488.8|9513.5|9503.5|9514.8|9504.8|9498.8|9488.8|292
1638803700000|2021-12-06 15:15:00|9514.3|9504.3|9512|9502|9514.8|9504.8|9504.8|9494.8|318
1638804000000|2021-12-06 15:20:00|9511.8|9501.8|9502.3|9492.3|9515.3|9505.3|9500|9490|283
1638804300000|2021-12-06 15:25:00|9502|9492|9492.5|9482.5|9503.8|9493.8|9491.3|9481.3|347
1638804600000|2021-12-06 15:30:00|9492.8|9482.8|9493|9483|9499|9489|9491.3|9481.3|287
1638804900000|2021-12-06 15:35:00|9492.8|9482.8|9502.3|9492.3|9503.3|9493.3|9491.8|9481.8|468
1638805200000|2021-12-06 15:40:00|9502.5|9492.5|9506.8|9496.8|9512.5|9502.5|9498.8|9488.8|449
1638805500000|2021-12-06 15:45:00|9507.5|9497.5|9507|9497|9509|9499|9499.8|9489.8|430
1638805800000|2021-12-06 15:50:00|9506.8|9496.8|9506.8|9496.8|9509.3|9499.3|9499|9489|395
1638806100000|2021-12-06 15:55:00|9506.3|9496.3|9513.8|9503.8|9516.3|9506.3|9506.3|9496.3|356
1638806400000|2021-12-06 16:00:00|9513.5|9503.5|9502.3|9492.3|9513.8|9503.8|9498|9488|363
1638806700000|2021-12-06 16:05:00|9502.8|9492.8|9494.5|9484.5|9503.8|9493.8|9494|9484|300
1638807000000|2021-12-06 16:10:00|9494.8|9484.8|9495.3|9485.3|9503|9493|9490.8|9480.8|353
1638807300000|2021-12-06 16:15:00|9495|9485|9508.5|9498.5|9508.5|9498.5|9493.5|9483.5|415
1638807600000|2021-12-06 16:20:00|9508.3|9498.3|9509.8|9499.8|9510.3|9500.3|9503.3|9493.3|387
1638807900000|2021-12-06 16:25:00|9510|9500|9512.3|9502.3|9513.3|9503.3|9510|9500|239
1638808200000|2021-12-06 16:30:00|9512|9502|9499.1|9489.1|9516.5|9506.5|9496.5|9486.5|389
1638808500000|2021-12-06 16:35:00|9499.8|9489.8|9502|9492|9503.8|9493.8|9498|9488|323
1638808800000|2021-12-06 16:40:00|9502.3|9492.3|9501.8|9491.8|9505.5|9495.5|9500|9490|270
1638809100000|2021-12-06 16:45:00|9502|9492|9510.5|9500.5|9512.8|9502.8|9502|9492|233
1638809400000|2021-12-06 16:50:00|9511|9501|9515.5|9505.5|9519.3|9509.3|9510.8|9500.8|205
1638809700000|2021-12-06 16:55:00|9516|9506|9508.1|9498.1|9516.3|9506.3|9505.3|9495.3|335
1638810000000|2021-12-06 17:00:00|9508.6|9498.6|9518.5|9508.5|9519.5|9509.5|9508.6|9498.6|208
1638810300000|2021-12-06 17:05:00|9519|9509|9527.3|9517.3|9528.5|9518.5|9517.8|9507.8|178
1638810600000|2021-12-06 17:10:00|9527.8|9517.8|9538.6|9528.6|9540.3|9530.3|9526.8|9516.8|238
1638810900000|2021-12-06 17:15:00|9538.5|9528.5|9553.3|9543.3|9554|9544|9537|9527|275
1638811200000|2021-12-06 17:20:00|9553.5|9543.5|9547.5|9537.5|9553.5|9543.5|9545|9535|105
1638811500000|2021-12-06 17:25:00|9547.8|9537.8|9548|9538|9550.3|9540.3|9543.3|9533.3|158
1638811800000|2021-12-06 17:30:00|9547.5|9537.5|9543.3|9533.3|9550.5|9540.5|9541.3|9531.3|210
1638812100000|2021-12-06 17:35:00|9543.5|9533.5|9537.3|9527.3|9547|9537|9535.5|9525.5|194
1638812400000|2021-12-06 17:40:00|9537|9527|9543.3|9533.3|9543.5|9533.5|9537|9527|131
1638812700000|2021-12-06 17:45:00|9543.5|9533.5|9552.3|9542.3|9552.3|9542.3|9540.8|9530.8|92
1638813000000|2021-12-06 17:50:00|9552|9542|9554.5|9544.5|9554.5|9544.5|9550|9540|103
1638813300000|2021-12-06 17:55:00|9554.4|9544.4|9561.4|9551.4|9563.4|9553.4|9548.9|9538.9|147
1638838800000|2021-12-07 01:00:00|9531.9|9521.9|9526.3|9516.3|9532.1|9522.1|9525.3|9515.3|230
1638839100000|2021-12-07 01:05:00|9526.5|9516.5|9525.6|9515.6|9533|9523|9521.8|9511.8|292
1638839400000|2021-12-07 01:10:00|9525.4|9515.4|9530.8|9520.8|9533|9523|9524|9514|289
1638839700000|2021-12-07 01:15:00|9531|9521|9534.5|9524.5|9539.8|9529.8|9530.3|9520.3|297
1638840000000|2021-12-07 01:20:00|9534.8|9524.8|9522.9|9512.9|9537.5|9527.5|9519|9509|309
1638840300000|2021-12-07 01:25:00|9522.6|9512.6|9512.8|9502.8|9524|9514|9512.6|9502.6|384
1638840600000|2021-12-07 01:30:00|9512.6|9502.6|9511.3|9501.3|9514.3|9504.3|9507.8|9497.8|315
1638840900000|2021-12-07 01:35:00|9511.6|9501.6|9515.8|9505.8|9523|9513|9508|9498|309
1638841200000|2021-12-07 01:40:00|9515.5|9505.5|9508.5|9498.5|9515.5|9505.5|9508|9498|248
1638841500000|2021-12-07 01:45:00|9509|9499|9518.1|9508.1|9519.1|9509.1|9506.3|9496.3|238
1638841800000|2021-12-07 01:50:00|9518|9508|9517.9|9507.9|9520.1|9510.1|9513.4|9503.4|176
1638842100000|2021-12-07 01:55:00|9518.6|9508.6|9530.6|9520.6|9534.6|9524.6|9518.4|9508.4|184
1638842400000|2021-12-07 02:00:00|9530.3|9520.3|9529.5|9519.5|9532.8|9522.8|9524.6|9514.6|232
1638842700000|2021-12-07 02:05:00|9529.3|9519.3|9519.1|9509.1|9532.8|9522.8|9518.9|9508.9|233
1638843000000|2021-12-07 02:10:00|9518.9|9508.9|9519.3|9509.3|9522.1|9512.1|9516|9506|195
1638843300000|2021-12-07 02:15:00|9519.5|9509.5|9521.9|9511.9|9522.1|9512.1|9518.8|9508.8|114
1638843600000|2021-12-07 02:20:00|9522|9512|9523|9513|9523.6|9513.6|9520.8|9510.8|67
1638843900000|2021-12-07 02:25:00|9522.8|9512.8|9521.4|9511.4|9523.8|9513.8|9519.3|9509.3|94
1638844200000|2021-12-07 02:30:00|9521|9511|9506.4|9496.4|9521.6|9511.6|9504.6|9494.6|285
1638844500000|2021-12-07 02:35:00|9506.6|9496.6|9509.8|9499.8|9511|9501|9500.9|9490.9|239
1638844800000|2021-12-07 02:40:00|9509.5|9499.5|9510|9500|9510.4|9500.4|9504.3|9494.3|242
1638845100000|2021-12-07 02:45:00|9509.8|9499.8|9508.5|9498.5|9509.9|9499.9|9505.5|9495.5|215
1638845400000|2021-12-07 02:50:00|9509|9499|9504.3|9494.3|9510.3|9500.3|9503|9493|182
1638845700000|2021-12-07 02:55:00|9504|9494|9498.8|9488.8|9505.3|9495.3|9495.9|9485.9|224
1638846000000|2021-12-07 03:00:00|9499|9489|9494.3|9484.3|9499.1|9489.1|9491.9|9481.9|216
1638846300000|2021-12-07 03:05:00|9494.5|9484.5|9497.4|9487.4|9497.9|9487.9|9491.3|9481.3|338
1638846600000|2021-12-07 03:10:00|9497.6|9487.6|9493.9|9483.9|9499.5|9489.5|9492.9|9482.9|248
1638846900000|2021-12-07 03:15:00|9494.1|9484.1|9490|9480|9494.8|9484.8|9490|9480|219
1638847200000|2021-12-07 03:20:00|9489.8|9479.8|9488.3|9478.3|9494.6|9484.6|9486.4|9476.4|219
1638847500000|2021-12-07 03:25:00|9488.5|9478.5|9487.9|9477.9|9490.9|9480.9|9487.9|9477.9|181
1638847800000|2021-12-07 03:30:00|9487.8|9477.8|9486.8|9476.8|9490.5|9480.5|9482.8|9472.8|171
1638848100000|2021-12-07 03:35:00|9487|9477|9493|9483|9493.3|9483.3|9485|9475|144
1638848400000|2021-12-07 03:40:00|9493.4|9483.4|9501.6|9491.6|9502.8|9492.8|9491.9|9481.9|190
1638848700000|2021-12-07 03:45:00|9502.1|9492.1|9506.6|9496.6|9506.9|9496.9|9501.6|9491.6|117
1638849000000|2021-12-07 03:50:00|9506.9|9496.9|9510.5|9500.5|9511.3|9501.3|9506.1|9496.1|101
1638849300000|2021-12-07 03:55:00|9510.4|9500.4|9508.5|9498.5|9510.8|9500.8|9507.5|9497.5|61
1638849600000|2021-12-07 04:00:00|9508.4|9498.4|9512.4|9502.4|9513|9503|9506.9|9496.9|56
1638849900000|2021-12-07 04:05:00|9512.8|9502.8|9513.8|9503.8|9517.3|9507.3|9512.5|9502.5|53
1638850200000|2021-12-07 04:10:00|9514|9504|9516.8|9506.8|9517|9507|9512.3|9502.3|69
1638850500000|2021-12-07 04:15:00|9516.5|9506.5|9511.5|9501.5|9518.5|9508.5|9510.1|9500.1|46
1638850800000|2021-12-07 04:20:00|9511.3|9501.3|9514.3|9504.3|9514.5|9504.5|9511.1|9501.1|94
1638851100000|2021-12-07 04:25:00|9514.6|9504.6|9516|9506|9516.5|9506.5|9513.6|9503.6|110
1638851400000|2021-12-07 04:30:00|9516.1|9506.1|9515|9505|9517.5|9507.5|9512.5|9502.5|92
1638851700000|2021-12-07 04:35:00|9514.6|9504.6|9511.9|9501.9|9517.3|9507.3|9511.5|9501.5|106
1638852000000|2021-12-07 04:40:00|9512|9502|9512|9502|9516.5|9506.5|9511.8|9501.8|66
1638852300000|2021-12-07 04:45:00|9511.8|9501.8|9506|9496|9512|9502|9504.6|9494.6|95
1638852600000|2021-12-07 04:50:00|9506.3|9496.3|9512|9502|9512.3|9502.3|9506.3|9496.3|64
1638852900000|2021-12-07 04:55:00|9512.3|9502.3|9515.9|9505.9|9516.1|9506.1|9512.3|9502.3|60
1638853200000|2021-12-07 05:00:00|9515.6|9505.6|9512|9502|9516.8|9506.8|9509.5|9499.5|83
1638853500000|2021-12-07 05:05:00|9512.3|9502.3|9512.4|9502.4|9517.3|9507.3|9511.6|9501.6|62
1638853800000|2021-12-07 05:10:00|9512.9|9502.9|9522|9512|9523.3|9513.3|9512.9|9502.9|130
1638854100000|2021-12-07 05:15:00|9521.6|9511.6|9521.3|9511.3|9522.8|9512.8|9518.3|9508.3|121
1638854400000|2021-12-07 05:20:00|9521.5|9511.5|9518.9|9508.9|9521.5|9511.5|9518.9|9508.9|98
1638854700000|2021-12-07 05:25:00|9519.1|9509.1|9519.9|9509.9|9521.8|9511.8|9517.3|9507.3|111
1638855000000|2021-12-07 05:30:00|9519.8|9509.8|9526.6|9516.6|9529.4|9519.4|9509.3|9499.3|440
1638855300000|2021-12-07 05:35:00|9527|9517|9529.4|9519.4|9533.9|9523.9|9526.6|9516.6|328
1638855600000|2021-12-07 05:40:00|9529.1|9519.1|9525.9|9515.9|9531.6|9521.6|9524.5|9514.5|297
1638855900000|2021-12-07 05:45:00|9526|9516|9515.1|9505.1|9528.5|9518.5|9514.9|9504.9|321
1638856200000|2021-12-07 05:50:00|9514.8|9504.8|9519.5|9509.5|9519.5|9509.5|9511.8|9501.8|352
1638856500000|2021-12-07 05:55:00|9519.8|9509.8|9523.8|9513.8|9525.3|9515.3|9516.5|9506.5|260
1638856800000|2021-12-07 06:00:00|9522.9|9512.9|9526.3|9516.3|9529.8|9519.8|9518.4|9508.4|337
1638857100000|2021-12-07 06:05:00|9526|9516|9512.9|9502.9|9528.5|9518.5|9510.9|9500.9|277
1638857400000|2021-12-07 06:10:00|9512.6|9502.6|9518.8|9508.8|9521.8|9511.8|9509.3|9499.3|318
1638857700000|2021-12-07 06:15:00|9518.3|9508.3|9505.5|9495.5|9518.6|9508.6|9502.8|9492.8|340
1638858000000|2021-12-07 06:20:00|9505.1|9495.1|9505.9|9495.9|9508.9|9498.9|9503.6|9493.6|155
1638858300000|2021-12-07 06:25:00|9506|9496|9506.4|9496.4|9509.3|9499.3|9505.4|9495.4|177
1638858600000|2021-12-07 06:30:00|9506|9496|9506|9496|9509|9499|9505.3|9495.3|248
1638858900000|2021-12-07 06:35:00|9505.8|9495.8|9496.5|9486.5|9506.3|9496.3|9496.5|9486.5|314
1638859200000|2021-12-07 06:40:00|9496.8|9486.8|9504.6|9494.6|9505.6|9495.6|9494.5|9484.5|249
1638859500000|2021-12-07 06:45:00|9504.9|9494.9|9514.1|9504.1|9517|9507|9503.8|9493.8|218
1638859800000|2021-12-07 06:50:00|9514.5|9504.5|9512.5|9502.5|9524|9514|9509.1|9499.1|416
1638860100000|2021-12-07 06:55:00|9512.3|9502.3|9507.3|9497.3|9514.8|9504.8|9505|9495|363
1638860400000|2021-12-07 07:00:00|9507.6|9497.6|9520.4|9510.4|9520.4|9510.4|9500.8|9490.8|364
1638860700000|2021-12-07 07:05:00|9519.8|9509.8|9528.5|9518.5|9529.5|9519.5|9515.1|9505.1|202
1638861000000|2021-12-07 07:10:00|9528.6|9518.6|9515.6|9505.6|9533.1|9523.1|9515.3|9505.3|202
1638861300000|2021-12-07 07:15:00|9515.5|9505.5|9509.5|9499.5|9520.8|9510.8|9509.1|9499.1|181
1638861600000|2021-12-07 07:20:00|9510|9500|9513.5|9503.5|9515.3|9505.3|9508.3|9498.3|199
1638861900000|2021-12-07 07:25:00|9513.6|9503.6|9513.1|9503.1|9514.5|9504.5|9509.5|9499.5|215
1638862200000|2021-12-07 07:30:00|9513|9503|9519.3|9509.3|9520.3|9510.3|9510.5|9500.5|139
1638862500000|2021-12-07 07:35:00|9519.5|9509.5|9516.8|9506.8|9522|9512|9508.6|9498.6|143
1638862800000|2021-12-07 07:40:00|9516.5|9506.5|9512.1|9502.1|9517.5|9507.5|9508.4|9498.4|153
1638863100000|2021-12-07 07:45:00|9511.9|9501.9|9521.4|9511.4|9521.5|9511.5|9510.9|9500.9|197
1638863400000|2021-12-07 07:50:00|9521.5|9511.5|9520.1|9510.1|9523.8|9513.8|9517.9|9507.9|196
1638863700000|2021-12-07 07:55:00|9520.6|9510.6|9523.3|9513.3|9533.3|9523.3|9520.6|9510.6|236
1638864000000|2021-12-07 08:00:00|9523|9513|9529.5|9519.5|9534|9524|9522.3|9512.3|315
1638864300000|2021-12-07 08:05:00|9528.8|9518.8|9541|9531|9544.8|9534.8|9527.3|9517.3|215
1638864600000|2021-12-07 08:10:00|9540.5|9530.5|9544|9534|9545.3|9535.3|9539|9529|197
1638864900000|2021-12-07 08:15:00|9544.3|9534.3|9545|9535|9550.8|9540.8|9541|9531|221
1638865200000|2021-12-07 08:20:00|9544.8|9534.8|9552.3|9542.3|9554|9544|9542.5|9532.5|223
1638865500000|2021-12-07 08:25:00|9552|9542|9549.5|9539.5|9554|9544|9549.3|9539.3|132
1638865800000|2021-12-07 08:30:00|9549.3|9539.3|9567.8|9557.8|9567.8|9557.8|9549.3|9539.3|141
1638866100000|2021-12-07 08:35:00|9568.3|9558.3|9596.3|9586.3|9602.8|9592.8|9562.5|9552.5|296
1638866400000|2021-12-07 08:40:00|9597|9587|9604|9594|9604|9594|9576|9566|291
1638866700000|2021-12-07 08:45:00|9603.3|9593.3|9622.8|9612.8|9632.8|9622.8|9601.3|9591.3|249
1638867000000|2021-12-07 08:50:00|9623|9613|9625.3|9615.3|9627.3|9617.3|9610.5|9600.5|273
1638867300000|2021-12-07 08:55:00|9625.5|9615.5|9609.8|9599.8|9627|9617|9609.8|9599.8|246
1638867600000|2021-12-07 09:00:00|9610|9600|9614.3|9604.3|9624.3|9614.3|9609.3|9599.3|299
1638867900000|2021-12-07 09:05:00|9614.5|9604.5|9629.8|9619.8|9630.8|9620.8|9612.5|9602.5|265
1638868200000|2021-12-07 09:10:00|9629.3|9619.3|9623.3|9613.3|9633.5|9623.5|9617.8|9607.8|261
1638868500000|2021-12-07 09:15:00|9623|9613|9618|9608|9625.3|9615.3|9616|9606|186
1638868800000|2021-12-07 09:20:00|9617.8|9607.8|9628|9618|9628.8|9618.8|9617.5|9607.5|149
1638869100000|2021-12-07 09:25:00|9628.8|9618.8|9631.5|9621.5|9634|9624|9626|9616|164
1638869400000|2021-12-07 09:30:00|9631.3|9621.3|9629|9619|9634.5|9624.5|9627.8|9617.8|189
1638869700000|2021-12-07 09:35:00|9629.3|9619.3|9613.8|9603.8|9631.8|9621.8|9612.5|9602.5|200
1638870000000|2021-12-07 09:40:00|9613|9603|9614.8|9604.8|9619.3|9609.3|9612.5|9602.5|203
1638870300000|2021-12-07 09:45:00|9614.5|9604.5|9611.8|9601.8|9619.5|9609.5|9611.3|9601.3|145
1638870600000|2021-12-07 09:50:00|9612.3|9602.3|9612|9602|9617.5|9607.5|9611|9601|161
1638870900000|2021-12-07 09:55:00|9612.3|9602.3|9622|9612|9622.5|9612.5|9611|9601|128
1638871200000|2021-12-07 10:00:00|9622.3|9612.3|9625.8|9615.8|9629|9619|9622.3|9612.3|153
1638871500000|2021-12-07 10:05:00|9625.3|9615.3|9637.8|9627.8|9638.5|9628.5|9625.3|9615.3|151
1638871800000|2021-12-07 10:10:00|9637.5|9627.5|9633.5|9623.5|9638.5|9628.5|9633.5|9623.5|140
1638872100000|2021-12-07 10:15:00|9633.8|9623.8|9637.3|9627.3|9637.3|9627.3|9629.5|9619.5|142
1638872400000|2021-12-07 10:20:00|9637.5|9627.5|9637|9627|9638.5|9628.5|9635.5|9625.5|88
1638872700000|2021-12-07 10:25:00|9636.8|9626.8|9647.8|9637.8|9650|9640|9635.8|9625.8|139
1638873000000|2021-12-07 10:30:00|9647.5|9637.5|9646|9636|9648.3|9638.3|9639|9629|149
1638873300000|2021-12-07 10:35:00|9646.3|9636.3|9648.5|9638.5|9651.3|9641.3|9643.8|9633.8|137
1638873600000|2021-12-07 10:40:00|9648.8|9638.8|9648.3|9638.3|9649.3|9639.3|9645.5|9635.5|123
1638873900000|2021-12-07 10:45:00|9648.5|9638.5|9648.8|9638.8|9651|9641|9645.3|9635.3|116
1638874200000|2021-12-07 10:50:00|9649|9639|9647|9637|9652|9642|9645.5|9635.5|194
1638874500000|2021-12-07 10:55:00|9647.3|9637.3|9651.3|9641.3|9651.5|9641.5|9645.8|9635.8|140
1638874800000|2021-12-07 11:00:00|9651|9641|9664.5|9654.5|9667.5|9657.5|9649.8|9639.8|158
1638875100000|2021-12-07 11:05:00|9664.3|9654.3|9666|9656|9668|9658|9662.3|9652.3|171
1638875400000|2021-12-07 11:10:00|9665.8|9655.8|9672.5|9662.5|9672.5|9662.5|9660.5|9650.5|195
1638875700000|2021-12-07 11:15:00|9672.8|9662.8|9677.3|9667.3|9683.8|9673.8|9671.8|9661.8|150
1638876000000|2021-12-07 11:20:00|9676.5|9666.5|9662|9652|9677.3|9667.3|9661.5|9651.5|151
1638876300000|2021-12-07 11:25:00|9662.3|9652.3|9661.3|9651.3|9663.8|9653.8|9658.5|9648.5|240
1638876600000|2021-12-07 11:30:00|9661|9651|9660.5|9650.5|9669.3|9659.3|9660|9650|193
1638876900000|2021-12-07 11:35:00|9660.3|9650.3|9652.8|9642.8|9664.5|9654.5|9652.8|9642.8|199
1638877200000|2021-12-07 11:40:00|9653.3|9643.3|9652.5|9642.5|9654.8|9644.8|9647.3|9637.3|121
1638877500000|2021-12-07 11:45:00|9652.8|9642.8|9644.3|9634.3|9654.5|9644.5|9644|9634|93
1638877800000|2021-12-07 11:50:00|9644|9634|9634|9624|9645|9635|9630.8|9620.8|272
1638878100000|2021-12-07 11:55:00|9633.8|9623.8|9630|9620|9634.8|9624.8|9628.8|9618.8|267
1638878400000|2021-12-07 12:00:00|9629.8|9619.8|9621.5|9611.5|9634.3|9624.3|9621.5|9611.5|263
1638878700000|2021-12-07 12:05:00|9622.3|9612.3|9624.5|9614.5|9628.5|9618.5|9616.3|9606.3|286
1638879000000|2021-12-07 12:10:00|9624.3|9614.3|9622|9612|9631.5|9621.5|9621.8|9611.8|195
1638879300000|2021-12-07 12:15:00|9622.3|9612.3|9626|9616|9629.3|9619.3|9617.3|9607.3|198
1638879600000|2021-12-07 12:20:00|9625.5|9615.5|9628.3|9618.3|9630.8|9620.8|9620.8|9610.8|230
1638879900000|2021-12-07 12:25:00|9628|9618|9635.8|9625.8|9636.8|9626.8|9627.5|9617.5|190
1638880200000|2021-12-07 12:30:00|9636|9626|9623.3|9613.3|9636.8|9626.8|9618.5|9608.5|265
1638880500000|2021-12-07 12:35:00|9623|9613|9629|9619|9633|9623|9621|9611|245
1638880800000|2021-12-07 12:40:00|9629.3|9619.3|9638.5|9628.5|9639.8|9629.8|9629|9619|147
1638881100000|2021-12-07 12:45:00|9639.5|9629.5|9631.3|9621.3|9640.1|9630.1|9631|9621|143
1638881400000|2021-12-07 12:50:00|9632.8|9622.8|9632.8|9622.8|9636|9626|9628.3|9618.3|185
1638881700000|2021-12-07 12:55:00|9633|9623|9619.3|9609.3|9633.8|9623.8|9619.3|9609.3|209
1638882000000|2021-12-07 13:00:00|9619.1|9609.1|9583.3|9573.3|9619.3|9609.3|9581.5|9571.5|639
1638882300000|2021-12-07 13:05:00|9582.3|9572.3|9595.3|9585.3|9607.8|9597.8|9582.3|9572.3|563
1638882600000|2021-12-07 13:10:00|9596.3|9586.3|9598.8|9588.8|9606.3|9596.3|9589.3|9579.3|497
1638882900000|2021-12-07 13:15:00|9598.5|9588.5|9592.3|9582.3|9600.3|9590.3|9586|9576|464
1638883200000|2021-12-07 13:20:00|9592.5|9582.5|9577|9567|9596.8|9586.8|9571.8|9561.8|405
1638883500000|2021-12-07 13:25:00|9577.3|9567.3|9552.5|9542.5|9584|9574|9549.8|9539.8|442
1638883800000|2021-12-07 13:30:00|9552.8|9542.8|9562.8|9552.8|9564.3|9554.3|9545.3|9535.3|343
1638884100000|2021-12-07 13:35:00|9563|9553|9562.5|9552.5|9568|9558|9558.3|9548.3|387
1638884400000|2021-12-07 13:40:00|9563|9553|9555|9545|9564|9554|9552|9542|300
1638884700000|2021-12-07 13:45:00|9555.5|9545.5|9566.8|9556.8|9567.5|9557.5|9555.5|9545.5|320
1638885000000|2021-12-07 13:50:00|9566.5|9556.5|9568.9|9558.9|9570.5|9560.5|9560.8|9550.8|319
1638885300000|2021-12-07 13:55:00|9568.6|9558.6|9568.8|9558.8|9576.3|9566.3|9566.5|9556.5|449
1638885600000|2021-12-07 14:00:00|9569|9559|9564.5|9554.5|9571.5|9561.5|9562.8|9552.8|281
1638885900000|2021-12-07 14:05:00|9564.8|9554.8|9563.5|9553.5|9571.3|9561.3|9560.5|9550.5|232
1638886200000|2021-12-07 14:10:00|9563.8|9553.8|9569|9559|9574.3|9564.3|9561|9551|339
1638886500000|2021-12-07 14:15:00|9569.3|9559.3|9573.5|9563.5|9574.8|9564.8|9563|9553|288
1638886800000|2021-12-07 14:20:00|9573.8|9563.8|9583.5|9573.5|9588.5|9578.5|9573.8|9563.8|316
1638887100000|2021-12-07 14:25:00|9583.8|9573.8|9587|9577|9592.5|9582.5|9583.3|9573.3|338
1638887400000|2021-12-07 14:30:00|9587.5|9577.5|9601.5|9591.5|9601.5|9591.5|9586.8|9576.8|391
1638887700000|2021-12-07 14:35:00|9601|9591|9584|9574|9609|9599|9582|9572|478
1638888000000|2021-12-07 14:40:00|9583.5|9573.5|9582.3|9572.3|9584|9574|9570.5|9560.5|376
1638888300000|2021-12-07 14:45:00|9582.5|9572.5|9579|9569|9582.5|9572.5|9573.8|9563.8|445
1638888600000|2021-12-07 14:50:00|9578.8|9568.8|9591.5|9581.5|9602.5|9592.5|9578.5|9568.5|416
1638888900000|2021-12-07 14:55:00|9591.3|9581.3|9595.8|9585.8|9611.5|9601.5|9590.8|9580.8|506
1638889200000|2021-12-07 15:00:00|9596.3|9586.3|9588.5|9578.5|9597|9587|9587.3|9577.3|426
1638889500000|2021-12-07 15:05:00|9588.3|9578.3|9597|9587|9599.3|9589.3|9586.3|9576.3|319
1638889800000|2021-12-07 15:10:00|9597.3|9587.3|9587|9577|9599|9589|9586|9576|328
1638890100000|2021-12-07 15:15:00|9588|9578|9586.3|9576.3|9594.3|9584.3|9586.3|9576.3|313
1638890400000|2021-12-07 15:20:00|9586.5|9576.5|9587|9577|9589.5|9579.5|9585.8|9575.8|228
1638890700000|2021-12-07 15:25:00|9587.3|9577.3|9588|9578|9597.5|9587.5|9586.8|9576.8|267
1638891000000|2021-12-07 15:30:00|9588.5|9578.5|9579.3|9569.3|9593.8|9583.8|9578|9568|291
1638891300000|2021-12-07 15:35:00|9578|9568|9583|9573|9584.8|9574.8|9575.3|9565.3|284
1638891600000|2021-12-07 15:40:00|9583.3|9573.3|9588.8|9578.8|9589.8|9579.8|9582.8|9572.8|300
1638891900000|2021-12-07 15:45:00|9588.5|9578.5|9595.5|9585.5|9597.3|9587.3|9585.8|9575.8|268
1638892200000|2021-12-07 15:50:00|9595.3|9585.3|9591.5|9581.5|9598.3|9588.3|9587.8|9577.8|287
1638892500000|2021-12-07 15:55:00|9591.8|9581.8|9591|9581|9595.5|9585.5|9590.3|9580.3|302
1638892800000|2021-12-07 16:00:00|9592.8|9582.8|9609.5|9599.5|9610|9600|9592|9582|337
1638893100000|2021-12-07 16:05:00|9609.3|9599.3|9607.5|9597.5|9609.8|9599.8|9602|9592|212
1638893400000|2021-12-07 16:10:00|9607.8|9597.8|9607.8|9597.8|9609.8|9599.8|9606.5|9596.5|213
1638893700000|2021-12-07 16:15:00|9608|9598|9607|9597|9610.3|9600.3|9606.5|9596.5|210
1638894000000|2021-12-07 16:20:00|9607.3|9597.3|9604|9594|9607.3|9597.3|9596.8|9586.8|250
1638894300000|2021-12-07 16:25:00|9603.8|9593.8|9589.3|9579.3|9604.3|9594.3|9587.8|9577.8|303
1638894600000|2021-12-07 16:30:00|9589.5|9579.5|9587.5|9577.5|9590|9580|9585.3|9575.3|270
1638894900000|2021-12-07 16:35:00|9587.3|9577.3|9596|9586|9596.3|9586.3|9584.8|9574.8|275
1638895200000|2021-12-07 16:40:00|9595.8|9585.8|9601.5|9591.5|9602.5|9592.5|9588|9578|214
1638895500000|2021-12-07 16:45:00|9601.8|9591.8|9592.5|9582.5|9606.8|9596.8|9590.3|9580.3|328
1638895800000|2021-12-07 16:50:00|9592.3|9582.3|9586.3|9576.3|9592.5|9582.5|9584.9|9574.9|314
1638896100000|2021-12-07 16:55:00|9586.5|9576.5|9586|9576|9588.8|9578.8|9581.5|9571.5|360
1638896400000|2021-12-07 17:00:00|9586.3|9576.3|9574|9564|9589.8|9579.8|9573.8|9563.8|240
1638896700000|2021-12-07 17:05:00|9574.3|9564.3|9566|9556|9577.5|9567.5|9561.8|9551.8|257
1638897000000|2021-12-07 17:10:00|9566.5|9556.5|9567.3|9557.3|9569.8|9559.8|9566|9556|216
1638897300000|2021-12-07 17:15:00|9567.5|9557.5|9574|9564|9574.3|9564.3|9565.5|9555.5|117
1638897600000|2021-12-07 17:20:00|9573.8|9563.8|9563.6|9553.6|9574.8|9564.8|9563.6|9553.6|181
1638897900000|2021-12-07 17:25:00|9563.8|9553.8|9559.3|9549.3|9563.9|9553.9|9556.3|9546.3|144
1638898200000|2021-12-07 17:30:00|9559.5|9549.5|9559|9549|9560|9550|9550.8|9540.8|141
1638898500000|2021-12-07 17:35:00|9558.8|9548.8|9566.3|9556.3|9568|9558|9557.5|9547.5|158
1638898800000|2021-12-07 17:40:00|9566.5|9556.5|9564.3|9554.3|9566.8|9556.8|9558.3|9548.3|164
1638899100000|2021-12-07 17:45:00|9564.5|9554.5|9562.5|9552.5|9564.8|9554.8|9557.3|9547.3|143
1638899400000|2021-12-07 17:50:00|9563|9553|9563.8|9553.8|9564.3|9554.3|9559.3|9549.3|203
1638899700000|2021-12-07 17:55:00|9563.5|9553.5|9561.6|9551.6|9564.6|9554.6|9558.6|9548.6|234
1638925200000|2021-12-08 01:00:00|9574.1|9564.1|9571.9|9561.9|9580|9570|9570.6|9560.6|167
1638925500000|2021-12-08 01:05:00|9571.8|9561.8|9573.6|9563.6|9574.4|9564.4|9563|9553|245
1638925800000|2021-12-08 01:10:00|9573.1|9563.1|9570.8|9560.8|9577.8|9567.8|9564.8|9554.8|127
1638926100000|2021-12-08 01:15:00|9571|9561|9562.3|9552.3|9573.5|9563.5|9562.3|9552.3|154
1638926400000|2021-12-08 01:20:00|9561.9|9551.9|9558.5|9548.5|9567.3|9557.3|9558.1|9548.1|247
1638926700000|2021-12-08 01:25:00|9558.1|9548.1|9557.4|9547.4|9566.1|9556.1|9557|9547|225
1638927000000|2021-12-08 01:30:00|9557.6|9547.6|9550|9540|9560.8|9550.8|9550|9540|189
1638927300000|2021-12-08 01:35:00|9550.3|9540.3|9541.5|9531.5|9554.6|9544.6|9540.3|9530.3|212
1638927600000|2021-12-08 01:40:00|9541.3|9531.3|9543.1|9533.1|9544.8|9534.8|9536.3|9526.3|342
1638927900000|2021-12-08 01:45:00|9543.4|9533.4|9544.3|9534.3|9544.5|9534.5|9538|9528|256
1638928200000|2021-12-08 01:50:00|9543.8|9533.8|9543.4|9533.4|9544.9|9534.9|9542|9532|155
1638928500000|2021-12-08 01:55:00|9543.8|9533.8|9542.5|9532.5|9544.3|9534.3|9542|9532|173
1638928800000|2021-12-08 02:00:00|9542.8|9532.8|9551.9|9541.9|9552.3|9542.3|9537.5|9527.5|228
1638929100000|2021-12-08 02:05:00|9551.6|9541.6|9558.8|9548.8|9559.3|9549.3|9549.9|9539.9|190
1638929400000|2021-12-08 02:10:00|9558.5|9548.5|9562|9552|9565.5|9555.5|9556|9546|185
1638929700000|2021-12-08 02:15:00|9561.8|9551.8|9574.4|9564.4|9574.9|9564.9|9561.8|9551.8|153
1638930000000|2021-12-08 02:20:00|9573.8|9563.8|9569.1|9559.1|9573.8|9563.8|9568.5|9558.5|91
1638930300000|2021-12-08 02:25:00|9569.4|9559.4|9569.6|9559.6|9575.3|9565.3|9568.3|9558.3|83
1638930600000|2021-12-08 02:30:00|9569.8|9559.8|9567|9557|9570.3|9560.3|9561.4|9551.4|184
1638930900000|2021-12-08 02:35:00|9567.4|9557.4|9571.3|9561.3|9577|9567|9566.6|9556.6|195
1638931200000|2021-12-08 02:40:00|9571.5|9561.5|9573.4|9563.4|9573.8|9563.8|9566.4|9556.4|190
1638931500000|2021-12-08 02:45:00|9573.3|9563.3|9560.6|9550.6|9573.3|9563.3|9559.4|9549.4|268
1638931800000|2021-12-08 02:50:00|9561|9551|9562|9552|9571.3|9561.3|9558.8|9548.8|243
1638932100000|2021-12-08 02:55:00|9562.4|9552.4|9562.5|9552.5|9568.6|9558.6|9560.5|9550.5|325
1638932400000|2021-12-08 03:00:00|9561.3|9551.3|9560.5|9550.5|9565.5|9555.5|9556.4|9546.4|216
1638932700000|2021-12-08 03:05:00|9560.6|9550.6|9559.1|9549.1|9563|9553|9551.6|9541.6|313
1638933000000|2021-12-08 03:10:00|9558.9|9548.9|9566.3|9556.3|9569.4|9559.4|9555.6|9545.6|273
1638933300000|2021-12-08 03:15:00|9566|9556|9571.3|9561.3|9573.8|9563.8|9566|9556|209
1638933600000|2021-12-08 03:20:00|9571.5|9561.5|9569.8|9559.8|9571.5|9561.5|9562.6|9552.6|171
1638933900000|2021-12-08 03:25:00|9570|9560|9575|9565|9576.3|9566.3|9570|9560|173
1638934200000|2021-12-08 03:30:00|9575.3|9565.3|9574.6|9564.6|9575.9|9565.9|9572.3|9562.3|84
1638934500000|2021-12-08 03:35:00|9574.5|9564.5|9573.5|9563.5|9575.8|9565.8|9569.6|9559.6|99
1638934800000|2021-12-08 03:40:00|9573.8|9563.8|9572.4|9562.4|9575.9|9565.9|9571.9|9561.9|82
1638935100000|2021-12-08 03:45:00|9572.3|9562.3|9565.5|9555.5|9572.3|9562.3|9563.1|9553.1|60
1638935400000|2021-12-08 03:50:00|9565.3|9555.3|9563.4|9553.4|9565.8|9555.8|9557.6|9547.6|92
1638935700000|2021-12-08 03:55:00|9563.5|9553.5|9563.4|9553.4|9566.9|9556.9|9562.5|9552.5|57
1638936000000|2021-12-08 04:00:00|9563.5|9553.5|9560.3|9550.3|9565.5|9555.5|9560.3|9550.3|35
1638936300000|2021-12-08 04:05:00|9560|9550|9561.8|9551.8|9561.8|9551.8|9558|9548|59
1638936600000|2021-12-08 04:10:00|9561.5|9551.5|9563.3|9553.3|9563.6|9553.6|9560.6|9550.6|27
1638936900000|2021-12-08 04:15:00|9562.9|9552.9|9565.4|9555.4|9565.8|9555.8|9562.3|9552.3|48
1638937200000|2021-12-08 04:20:00|9565.1|9555.1|9565.8|9555.8|9567.5|9557.5|9564.4|9554.4|45
1638937500000|2021-12-08 04:25:00|9566|9556|9566.1|9556.1|9568.6|9558.6|9565.4|9555.4|49
1638937800000|2021-12-08 04:30:00|9566.3|9556.3|9563.9|9553.9|9566.3|9556.3|9563.8|9553.8|53
1638938100000|2021-12-08 04:35:00|9564.3|9554.3|9564|9554|9565.8|9555.8|9563|9553|37
1638938400000|2021-12-08 04:40:00|9563.8|9553.8|9568.5|9558.5|9568.6|9558.6|9562.9|9552.9|49
1638938700000|2021-12-08 04:45:00|9568.3|9558.3|9568.5|9558.5|9569.3|9559.3|9567.3|9557.3|61
1638939000000|2021-12-08 04:50:00|9568.3|9558.3|9564.8|9554.8|9568.6|9558.6|9564.8|9554.8|42
1638939300000|2021-12-08 04:55:00|9565|9555|9573.6|9563.6|9574.6|9564.6|9564.8|9554.8|48
1638939600000|2021-12-08 05:00:00|9574.1|9564.1|9564.9|9554.9|9574.3|9564.3|9564.9|9554.9|64
1638939900000|2021-12-08 05:05:00|9564.8|9554.8|9564|9554|9565.9|9555.9|9562.4|9552.4|83
1638940200000|2021-12-08 05:10:00|9564.3|9554.3|9560.1|9550.1|9564.3|9554.3|9558.6|9548.6|45
1638940500000|2021-12-08 05:15:00|9560.4|9550.4|9559.3|9549.3|9561.5|9551.5|9559.3|9549.3|19
1638940800000|2021-12-08 05:20:00|9559|9549|9560.3|9550.3|9561.9|9551.9|9559|9549|24
1638941100000|2021-12-08 05:25:00|9560.6|9550.6|9564.8|9554.8|9565.9|9555.9|9560.3|9550.3|42
1638941400000|2021-12-08 05:30:00|9564.6|9554.6|9566.6|9556.6|9573.3|9563.3|9562.1|9552.1|273
1638941700000|2021-12-08 05:35:00|9567|9557|9586.4|9576.4|9588.4|9578.4|9567|9557|211
1638942000000|2021-12-08 05:40:00|9586|9576|9576.8|9566.8|9587.9|9577.9|9575.1|9565.1|149
1638942300000|2021-12-08 05:45:00|9577|9567|9573.1|9563.1|9577.6|9567.6|9570.6|9560.6|101
1638942600000|2021-12-08 05:50:00|9573.6|9563.6|9581.5|9571.5|9581.5|9571.5|9572.8|9562.8|139
1638942900000|2021-12-08 05:55:00|9581.1|9571.1|9579.8|9569.8|9582|9572|9575.9|9565.9|118
1638943200000|2021-12-08 06:00:00|9579.5|9569.5|9573.4|9563.4|9581|9571|9571.6|9561.6|135
1638943500000|2021-12-08 06:05:00|9573|9563|9578.8|9568.8|9579.3|9569.3|9572.8|9562.8|74
1638943800000|2021-12-08 06:10:00|9579.1|9569.1|9580.3|9570.3|9582|9572|9577.5|9567.5|76
1638944100000|2021-12-08 06:15:00|9580|9570|9581.4|9571.4|9582.5|9572.5|9577|9567|110
1638944400000|2021-12-08 06:20:00|9581.8|9571.8|9575.8|9565.8|9582|9572|9574.8|9564.8|114
1638944700000|2021-12-08 06:25:00|9576|9566|9574.8|9564.8|9578.6|9568.6|9574.8|9564.8|67
1638945000000|2021-12-08 06:30:00|9575.1|9565.1|9577.3|9567.3|9579.1|9569.1|9574.1|9564.1|99
1638945300000|2021-12-08 06:35:00|9577|9567|9581.5|9571.5|9581.5|9571.5|9574|9564|117
1638945600000|2021-12-08 06:40:00|9581.8|9571.8|9574.8|9564.8|9582.1|9572.1|9574.1|9564.1|120
1638945900000|2021-12-08 06:45:00|9575|9565|9581.8|9571.8|9582.8|9572.8|9574.8|9564.8|115
1638946200000|2021-12-08 06:50:00|9580.8|9570.8|9578|9568|9582.8|9572.8|9577.6|9567.6|201
1638946500000|2021-12-08 06:55:00|9578.3|9568.3|9573.3|9563.3|9578.4|9568.4|9573.1|9563.1|128
1638946800000|2021-12-08 07:00:00|9573.5|9563.5|9580.5|9570.5|9581.9|9571.9|9573.3|9563.3|158
1638947100000|2021-12-08 07:05:00|9580.1|9570.1|9600.8|9590.8|9600.8|9590.8|9579.5|9569.5|167
1638947400000|2021-12-08 07:10:00|9600.9|9590.9|9592|9582|9601|9591|9591|9581|115
1638947700000|2021-12-08 07:15:00|9591.6|9581.6|9572.6|9562.6|9592.3|9582.3|9571.8|9561.8|136
1638948000000|2021-12-08 07:20:00|9572.4|9562.4|9569|9559|9572.6|9562.6|9565.8|9555.8|129
1638948300000|2021-12-08 07:25:00|9568.8|9558.8|9571.4|9561.4|9573.1|9563.1|9566.9|9556.9|118
1638948600000|2021-12-08 07:30:00|9571.6|9561.6|9576.9|9566.9|9577.5|9567.5|9571.1|9561.1|91
1638948900000|2021-12-08 07:35:00|9577.1|9567.1|9578.8|9568.8|9580.5|9570.5|9576.3|9566.3|106
1638949200000|2021-12-08 07:40:00|9578.4|9568.4|9575.3|9565.3|9579.3|9569.3|9575.3|9565.3|92
1638949500000|2021-12-08 07:45:00|9575.6|9565.6|9571|9561|9576|9566|9568.1|9558.1|110
1638949800000|2021-12-08 07:50:00|9570.8|9560.8|9582|9572|9582.3|9572.3|9560.3|9550.3|157
1638950100000|2021-12-08 07:55:00|9581.4|9571.4|9587.5|9577.5|9588.3|9578.3|9578.5|9568.5|156
1638950400000|2021-12-08 08:00:00|9587.3|9577.3|9582.3|9572.3|9587.8|9577.8|9573.5|9563.5|192
1638950700000|2021-12-08 08:05:00|9582.5|9572.5|9589.5|9579.5|9593|9583|9582.5|9572.5|153
1638951000000|2021-12-08 08:10:00|9589.3|9579.3|9590|9580|9596.5|9586.5|9588.8|9578.8|111
1638951300000|2021-12-08 08:15:00|9590.3|9580.3|9592.5|9582.5|9595.5|9585.5|9588.5|9578.5|210
1638951600000|2021-12-08 08:20:00|9592.3|9582.3|9590.8|9580.8|9595.5|9585.5|9588.8|9578.8|156
1638951900000|2021-12-08 08:25:00|9591.3|9581.3|9576.3|9566.3|9594|9584|9576.3|9566.3|200
1638952200000|2021-12-08 08:30:00|9575.3|9565.3|9587.5|9577.5|9587.5|9577.5|9572.3|9562.3|212
1638952500000|2021-12-08 08:35:00|9589.3|9579.3|9572.3|9562.3|9589.3|9579.3|9572|9562|146
1638952800000|2021-12-08 08:40:00|9572|9562|9564.5|9554.5|9573.5|9563.5|9564|9554|130
1638953100000|2021-12-08 08:45:00|9564.8|9554.8|9566.5|9556.5|9566.8|9556.8|9554.3|9544.3|182
1638953400000|2021-12-08 08:50:00|9566.3|9556.3|9570|9560|9570.8|9560.8|9564.8|9554.8|193
1638953700000|2021-12-08 08:55:00|9569.8|9559.8|9567|9557|9574.3|9564.3|9567|9557|167
1638954000000|2021-12-08 09:00:00|9566.8|9556.8|9575|9565|9575|9565|9564|9554|88
1638954300000|2021-12-08 09:05:00|9574.5|9564.5|9568.3|9558.3|9574.5|9564.5|9567|9557|24
1638954600000|2021-12-08 09:10:00|9568.5|9558.5|9575.5|9565.5|9576.8|9566.8|9568.5|9558.5|38
1638954900000|2021-12-08 09:15:00|9575|9565|9577|9567|9577.3|9567.3|9573|9563|13
1638955200000|2021-12-08 09:20:00|9576.5|9566.5|9571.8|9561.8|9576.5|9566.5|9571.5|9561.5|17
1638955500000|2021-12-08 09:25:00|9571.3|9561.3|9570.8|9560.8|9574.3|9564.3|9570.5|9560.5|24
1638955800000|2021-12-08 09:30:00|9571|9561|9564|9554|9571.3|9561.3|9563.3|9553.3|52
1638956100000|2021-12-08 09:35:00|9563.8|9553.8|9564.3|9554.3|9565.8|9555.8|9560.5|9550.5|42
1638956400000|2021-12-08 09:40:00|9564.8|9554.8|9569.3|9559.3|9571.8|9561.8|9564.3|9554.3|26
1638956700000|2021-12-08 09:45:00|9569|9559|9567.8|9557.8|9572.3|9562.3|9561.8|9551.8|45
1638957000000|2021-12-08 09:50:00|9568.3|9558.3|9563.8|9553.8|9568.3|9558.3|9558.5|9548.5|45
1638957300000|2021-12-08 09:55:00|9563.3|9553.3|9569.3|9559.3|9571|9561|9563.3|9553.3|43
1638957600000|2021-12-08 10:00:00|9568.8|9558.8|9563|9553|9570.3|9560.3|9563|9553|58
1638957900000|2021-12-08 10:05:00|9562.3|9552.3|9561.5|9551.5|9563.8|9553.8|9559.8|9549.8|64
1638958200000|2021-12-08 10:10:00|9561.3|9551.3|9562.3|9552.3|9563.5|9553.5|9561.3|9551.3|28
1638958500000|2021-12-08 10:15:00|9561|9551|9563|9553|9564|9554|9561|9551|40
1638958800000|2021-12-08 10:20:00|9563.8|9553.8|9564|9554|9564|9554|9562.3|9552.3|18
1638959100000|2021-12-08 10:25:00|9563.8|9553.8|9567.8|9557.8|9568.5|9558.5|9562.4|9552.4|23
1638959400000|2021-12-08 10:30:00|9567.5|9557.5|9562.8|9552.8|9567.5|9557.5|9562.8|9552.8|13
1638959700000|2021-12-08 10:35:00|9561.8|9551.8|9552.3|9542.3|9561.8|9551.8|9548.8|9538.8|71
1638960000000|2021-12-08 10:40:00|9552.5|9542.5|9551.8|9541.8|9558.3|9548.3|9550|9540|91
1638960300000|2021-12-08 10:45:00|9551.5|9541.5|9547.8|9537.8|9552|9542|9543.8|9533.8|62
1638960600000|2021-12-08 10:50:00|9547.5|9537.5|9551|9541|9552.3|9542.3|9546.8|9536.8|48
1638960900000|2021-12-08 10:55:00|9550.8|9540.8|9542|9532|9550.8|9540.8|9541.3|9531.3|33
1638961200000|2021-12-08 11:00:00|9542.3|9532.3|9540.8|9530.8|9542.3|9532.3|9538|9528|61
1638961500000|2021-12-08 11:05:00|9540.5|9530.5|9543|9533|9544.8|9534.8|9539.5|9529.5|44
1638961800000|2021-12-08 11:10:00|9543.3|9533.3|9551.5|9541.5|9552.5|9542.5|9542|9532|75
1638962100000|2021-12-08 11:15:00|9551.3|9541.3|9550.3|9540.3|9552.3|9542.3|9548.5|9538.5|34
1638962400000|2021-12-08 11:20:00|9550|9540|9549.8|9539.8|9551.8|9541.8|9549|9539|32
1638962700000|2021-12-08 11:25:00|9549.3|9539.3|9543|9533|9550.3|9540.3|9543|9533|27
1638963000000|2021-12-08 11:30:00|9542.3|9532.3|9544.8|9534.8|9547.3|9537.3|9541.8|9531.8|46
1638963300000|2021-12-08 11:35:00|9545|9535|9548|9538|9550|9540|9544.3|9534.3|45
1638963600000|2021-12-08 11:40:00|9548.5|9538.5|9544.5|9534.5|9549.3|9539.3|9544.3|9534.3|58
1638963900000|2021-12-08 11:45:00|9544|9534|9559.5|9549.5|9572|9562|9543|9533|229
1638964200000|2021-12-08 11:50:00|9559.3|9549.3|9562.5|9552.5|9566|9556|9556.5|9546.5|129
1638964500000|2021-12-08 11:55:00|9563.3|9553.3|9573.8|9563.8|9576|9566|9560|9550|141
1638964800000|2021-12-08 12:00:00|9574.3|9564.3|9596.3|9586.3|9596.3|9586.3|9574.3|9564.3|147
1638965100000|2021-12-08 12:05:00|9596.5|9586.5|9578.8|9568.8|9596.5|9586.5|9577.3|9567.3|125
1638965400000|2021-12-08 12:10:00|9578.5|9568.5|9564|9554|9578.5|9568.5|9564|9554|112
1638965700000|2021-12-08 12:15:00|9563.8|9553.8|9567.5|9557.5|9569.3|9559.3|9561|9551|119
1638966000000|2021-12-08 12:20:00|9567.3|9557.3|9566.3|9556.3|9569.5|9559.5|9565.3|9555.3|65
1638966300000|2021-12-08 12:25:00|9566.5|9556.5|9553.8|9543.8|9570|9560|9553|9543|84
1638966600000|2021-12-08 12:30:00|9553.5|9543.5|9559.8|9549.8|9562|9552|9552|9542|141
1638966900000|2021-12-08 12:35:00|9560|9550|9570|9560|9571.5|9561.5|9558|9548|144
1638967200000|2021-12-08 12:40:00|9570.3|9560.3|9573.3|9563.3|9579|9569|9568.3|9558.3|79
1638967500000|2021-12-08 12:45:00|9572.8|9562.8|9574.8|9564.8|9574.8|9564.8|9569.8|9559.8|37
1638967800000|2021-12-08 12:50:00|9574.5|9564.5|9576.8|9566.8|9578.8|9568.8|9572.3|9562.3|40
1638968100000|2021-12-08 12:55:00|9576.5|9566.5|9571|9561|9576.5|9566.5|9569.5|9559.5|66
1638968400000|2021-12-08 13:00:00|9570.8|9560.8|9557.3|9547.3|9587.3|9577.3|9555.6|9545.6|309
1638968700000|2021-12-08 13:05:00|9556.5|9546.5|9566.5|9556.5|9567|9557|9551.8|9541.8|193
1638969000000|2021-12-08 13:10:00|9568.5|9558.5|9578|9568|9578.5|9568.5|9565.8|9555.8|221
1638969300000|2021-12-08 13:15:00|9578.3|9568.3|9575.5|9565.5|9580.3|9570.3|9571|9561|159
1638969600000|2021-12-08 13:20:00|9575|9565|9568.5|9558.5|9578.8|9568.8|9567.8|9557.8|138
1638969900000|2021-12-08 13:25:00|9569|9559|9570.8|9560.8|9576|9566|9568.8|9558.8|91
1638970200000|2021-12-08 13:30:00|9570.3|9560.3|9563.5|9553.5|9570.5|9560.5|9561.8|9551.8|125
1638970500000|2021-12-08 13:35:00|9563.3|9553.3|9563.5|9553.5|9564|9554|9557|9547|213
1638970800000|2021-12-08 13:40:00|9563.8|9553.8|9571.8|9561.8|9574.5|9564.5|9562.3|9552.3|273
1638971100000|2021-12-08 13:45:00|9571.5|9561.5|9564|9554|9574.5|9564.5|9564|9554|189
1638971400000|2021-12-08 13:50:00|9563.8|9553.8|9566.5|9556.5|9567.8|9557.8|9562.5|9552.5|221
1638971700000|2021-12-08 13:55:00|9566|9556|9566.8|9556.8|9568.3|9558.3|9563.3|9553.3|200
1638972000000|2021-12-08 14:00:00|9570.8|9560.8|9557|9547|9571.5|9561.5|9556.3|9546.3|267
1638972300000|2021-12-08 14:05:00|9557.3|9547.3|9561.8|9551.8|9564.5|9554.5|9557.3|9547.3|275
1638972600000|2021-12-08 14:10:00|9562|9552|9566.3|9556.3|9568.8|9558.8|9558.5|9548.5|226
1638972900000|2021-12-08 14:15:00|9566|9556|9577.3|9567.3|9580.5|9570.5|9564.8|9554.8|277
1638973200000|2021-12-08 14:20:00|9577.5|9567.5|9586|9576|9588.5|9578.5|9575.5|9565.5|255
1638973500000|2021-12-08 14:25:00|9585.8|9575.8|9592|9582|9592.3|9582.3|9585.5|9575.5|225
1638973800000|2021-12-08 14:30:00|9592.5|9582.5|9595.8|9585.8|9604.5|9594.5|9588.5|9578.5|476
1638974100000|2021-12-08 14:35:00|9594.5|9584.5|9588.5|9578.5|9604.5|9594.5|9583.8|9573.8|502
1638974400000|2021-12-08 14:40:00|9588|9578|9597.8|9587.8|9605.8|9595.8|9583.8|9573.8|458
1638974700000|2021-12-08 14:45:00|9596.3|9586.3|9595.5|9585.5|9602|9592|9587|9577|458
1638975000000|2021-12-08 14:50:00|9595.8|9585.8|9615.3|9605.3|9617.3|9607.3|9592.8|9582.8|406
1638975300000|2021-12-08 14:55:00|9615|9605|9597.8|9587.8|9617.3|9607.3|9596.3|9586.3|465
1638975600000|2021-12-08 15:00:00|9598|9588|9599|9589|9602.3|9592.3|9593.3|9583.3|575
1638975900000|2021-12-08 15:05:00|9598.8|9588.8|9604.8|9594.8|9605.3|9595.3|9593.8|9583.8|389
1638976200000|2021-12-08 15:10:00|9605|9595|9602.5|9592.5|9609.3|9599.3|9601.3|9591.3|325
1638976500000|2021-12-08 15:15:00|9602.8|9592.8|9603.8|9593.8|9604.8|9594.8|9597.3|9587.3|291
1638976800000|2021-12-08 15:20:00|9604|9594|9608.5|9598.5|9609.8|9599.8|9600.5|9590.5|260
1638977100000|2021-12-08 15:25:00|9608.8|9598.8|9602.3|9592.3|9609.8|9599.8|9601.8|9591.8|280
1638977400000|2021-12-08 15:30:00|9601.8|9591.8|9613.8|9603.8|9621|9611|9601|9591|438
1638977700000|2021-12-08 15:35:00|9613.5|9603.5|9620.8|9610.8|9622.5|9612.5|9610.3|9600.3|411
1638978000000|2021-12-08 15:40:00|9620.5|9610.5|9623.5|9613.5|9627.5|9617.5|9620.3|9610.3|238
1638978300000|2021-12-08 15:45:00|9624|9614|9626.3|9616.3|9631.3|9621.3|9616.8|9606.8|403
1638978600000|2021-12-08 15:50:00|9626.5|9616.5|9628.3|9618.3|9630|9620|9621.8|9611.8|378
1638978900000|2021-12-08 15:55:00|9628.8|9618.8|9646.5|9636.5|9647|9637|9628.5|9618.5|351
1638979200000|2021-12-08 16:00:00|9646.8|9636.8|9645.8|9635.8|9650|9640|9642.8|9632.8|329
1638979500000|2021-12-08 16:05:00|9645.5|9635.5|9648.3|9638.3|9649.8|9639.8|9645.5|9635.5|162
1638979800000|2021-12-08 16:10:00|9648.5|9638.5|9667.5|9657.5|9671.5|9661.5|9647.3|9637.3|233
1638980100000|2021-12-08 16:15:00|9668|9658|9660.5|9650.5|9669.8|9659.8|9658.5|9648.5|338
1638980400000|2021-12-08 16:20:00|9660.3|9650.3|9669.3|9659.3|9669.8|9659.8|9658.3|9648.3|206
1638980700000|2021-12-08 16:25:00|9669|9659|9668.8|9658.8|9669.8|9659.8|9665.8|9655.8|181
1638981000000|2021-12-08 16:30:00|9668.3|9658.3|9665.3|9655.3|9669.3|9659.3|9661.8|9651.8|407
1638981300000|2021-12-08 16:35:00|9665|9655|9671|9661|9673.8|9663.8|9662.8|9652.8|295
1638981600000|2021-12-08 16:40:00|9670.8|9660.8|9660.8|9650.8|9672.8|9662.8|9656.5|9646.5|321
1638981900000|2021-12-08 16:45:00|9661|9651|9653.5|9643.5|9668|9658|9652|9642|213
1638982200000|2021-12-08 16:50:00|9653|9643|9654|9644|9655.3|9645.3|9646.5|9636.5|248
1638982500000|2021-12-08 16:55:00|9653.5|9643.5|9647.8|9637.8|9659.5|9649.5|9646.8|9636.8|277
1638982800000|2021-12-08 17:00:00|9648.3|9638.3|9660.3|9650.3|9662.3|9652.3|9648.3|9638.3|202
1638983100000|2021-12-08 17:05:00|9660.5|9650.5|9649.8|9639.8|9661.5|9651.5|9647.3|9637.3|197
1638983400000|2021-12-08 17:10:00|9650|9640|9652.8|9642.8|9654.3|9644.3|9647.5|9637.5|205
1638983700000|2021-12-08 17:15:00|9653.3|9643.3|9654.8|9644.8|9658|9648|9650.5|9640.5|197
1638984000000|2021-12-08 17:20:00|9654|9644|9654.5|9644.5|9655.8|9645.8|9649.3|9639.3|162
1638984300000|2021-12-08 17:25:00|9654.3|9644.3|9642.5|9632.5|9655|9645|9642|9632|113
1638984600000|2021-12-08 17:30:00|9642.3|9632.3|9647.8|9637.8|9649.3|9639.3|9639.8|9629.8|142
1638984900000|2021-12-08 17:35:00|9647.5|9637.5|9649.3|9639.3|9649.8|9639.8|9646.8|9636.8|117
1638985200000|2021-12-08 17:40:00|9649|9639|9655.5|9645.5|9655.5|9645.5|9644.8|9634.8|131
1638985500000|2021-12-08 17:45:00|9655.8|9645.8|9658.5|9648.5|9659.3|9649.3|9652.3|9642.3|139
1638985800000|2021-12-08 17:50:00|9659|9649|9664.8|9654.8|9665.8|9655.8|9658.8|9648.8|157
1638986100000|2021-12-08 17:55:00|9665|9655|9669.1|9659.1|9670.4|9660.4|9664.8|9654.8|117
1639011600000|2021-12-09 01:00:00|9622.3|9612.3|9624.4|9614.4|9629.5|9619.5|9622.3|9612.3|97
1639011900000|2021-12-09 01:05:00|9625.5|9615.5|9619|9609|9630|9620|9617.5|9607.5|176
1639012200000|2021-12-09 01:10:00|9619.1|9609.1|9617.4|9607.4|9621.5|9611.5|9615.6|9605.6|182
1639012500000|2021-12-09 01:15:00|9617.5|9607.5|9616|9606|9617.8|9607.8|9612.6|9602.6|185
1639012800000|2021-12-09 01:20:00|9615.8|9605.8|9620.8|9610.8|9622.5|9612.5|9615|9605|267
1639013100000|2021-12-09 01:25:00|9620.3|9610.3|9622.1|9612.1|9623.8|9613.8|9614.8|9604.8|237
1639013400000|2021-12-09 01:30:00|9623.1|9613.1|9626.3|9616.3|9626.3|9616.3|9617.8|9607.8|284
1639013700000|2021-12-09 01:35:00|9626.8|9616.8|9619.5|9609.5|9630|9620|9619.3|9609.3|226
1639014000000|2021-12-09 01:40:00|9619.3|9609.3|9627.3|9617.3|9627.4|9617.4|9619.3|9609.3|256
1639014300000|2021-12-09 01:45:00|9628.3|9618.3|9625.6|9615.6|9631.6|9621.6|9625.4|9615.4|177
1639014600000|2021-12-09 01:50:00|9626|9616|9621.8|9611.8|9627.8|9617.8|9620.4|9610.4|177
1639014900000|2021-12-09 01:55:00|9621.9|9611.9|9630|9620|9630|9620|9621.3|9611.3|203
1639015200000|2021-12-09 02:00:00|9629.8|9619.8|9628.4|9618.4|9630.8|9620.8|9626.9|9616.9|180
1639015500000|2021-12-09 02:05:00|9628.8|9618.8|9629.9|9619.9|9633.9|9623.9|9626.3|9616.3|186
1639015800000|2021-12-09 02:10:00|9630|9620|9622.9|9612.9|9632.4|9622.4|9622.9|9612.9|213
1639016100000|2021-12-09 02:15:00|9623.1|9613.1|9623|9613|9624.4|9614.4|9621.6|9611.6|61
1639016400000|2021-12-09 02:20:00|9622.8|9612.8|9619|9609|9625.3|9615.3|9619|9609|51
1639016700000|2021-12-09 02:25:00|9619.3|9609.3|9619.5|9609.5|9620.1|9610.1|9617.3|9607.3|85
1639017000000|2021-12-09 02:30:00|9619.4|9609.4|9611.9|9601.9|9619.9|9609.9|9611.4|9601.4|292
1639017300000|2021-12-09 02:35:00|9611.6|9601.6|9617.1|9607.1|9617.9|9607.9|9610.6|9600.6|270
1639017600000|2021-12-09 02:40:00|9616.9|9606.9|9615.9|9605.9|9623.6|9613.6|9615.6|9605.6|231
1639017900000|2021-12-09 02:45:00|9616.3|9606.3|9629.5|9619.5|9631.5|9621.5|9616.3|9606.3|217
1639018200000|2021-12-09 02:50:00|9629.8|9619.8|9633.5|9623.5|9637.1|9627.1|9627.8|9617.8|186
1639018500000|2021-12-09 02:55:00|9633.8|9623.8|9646.5|9636.5|9650.5|9640.5|9632.5|9622.5|361
1639018800000|2021-12-09 03:00:00|9646.3|9636.3|9632.3|9622.3|9648.3|9638.3|9631|9621|327
1639019100000|2021-12-09 03:05:00|9631.9|9621.9|9626.3|9616.3|9634.4|9624.4|9623.9|9613.9|234
1639019400000|2021-12-09 03:10:00|9626|9616|9630.3|9620.3|9630.5|9620.5|9621.4|9611.4|173
1639019700000|2021-12-09 03:15:00|9629.8|9619.8|9630|9620|9634.8|9624.8|9627.4|9617.4|208
1639020000000|2021-12-09 03:20:00|9629.8|9619.8|9626.1|9616.1|9631.9|9621.9|9625.6|9615.6|129
1639020300000|2021-12-09 03:25:00|9626.4|9616.4|9623.8|9613.8|9626.4|9616.4|9618.4|9608.4|295
1639020600000|2021-12-09 03:30:00|9624.1|9614.1|9625.9|9615.9|9628|9618|9622|9612|123
1639020900000|2021-12-09 03:35:00|9625.6|9615.6|9626.9|9616.9|9628.6|9618.6|9624|9614|103
1639021200000|2021-12-09 03:40:00|9626.6|9616.6|9626.1|9616.1|9628.8|9618.8|9625.6|9615.6|73
1639021500000|2021-12-09 03:45:00|9626.4|9616.4|9628.8|9618.8|9629.1|9619.1|9622.8|9612.8|75
1639021800000|2021-12-09 03:50:00|9628.9|9618.9|9627.5|9617.5|9629.1|9619.1|9626|9616|47
1639022100000|2021-12-09 03:55:00|9627.8|9617.8|9617.6|9607.6|9628.9|9618.9|9617.4|9607.4|63
1639022400000|2021-12-09 04:00:00|9617.3|9607.3|9620.4|9610.4|9620.4|9610.4|9616.9|9606.9|13
1639022700000|2021-12-09 04:05:00|9621.3|9611.3|9624.1|9614.1|9624.1|9614.1|9621.3|9611.3|14
1639023000000|2021-12-09 04:10:00|9624.3|9614.3|9624.8|9614.8|9626|9616|9620.5|9610.5|88
1639023300000|2021-12-09 04:15:00|9624.5|9614.5|9623.3|9613.3|9625.4|9615.4|9620.5|9610.5|95
1639023600000|2021-12-09 04:20:00|9623|9613|9623.3|9613.3|9624.1|9614.1|9621.1|9611.1|67
1639023900000|2021-12-09 04:25:00|9623.5|9613.5|9618.3|9608.3|9623.5|9613.5|9618|9608|62
1639024200000|2021-12-09 04:30:00|9618.5|9608.5|9622|9612|9622.8|9612.8|9617.9|9607.9|46
1639024500000|2021-12-09 04:35:00|9623.4|9613.4|9624|9614|9626.8|9616.8|9622.6|9612.6|60
1639024800000|2021-12-09 04:40:00|9623.6|9613.6|9625.6|9615.6|9626.5|9616.5|9622|9612|61
1639025100000|2021-12-09 04:45:00|9625.9|9615.9|9623.5|9613.5|9626|9616|9622.8|9612.8|49
1639025400000|2021-12-09 04:50:00|9623.3|9613.3|9623.1|9613.1|9625.3|9615.3|9621.8|9611.8|33
1639025700000|2021-12-09 04:55:00|9622.9|9612.9|9622.8|9612.8|9623.3|9613.3|9620.9|9610.9|38
1639026000000|2021-12-09 05:00:00|9622.5|9612.5|9626.3|9616.3|9626.3|9616.3|9622.3|9612.3|46
1639026300000|2021-12-09 05:05:00|9626|9616|9622.5|9612.5|9626|9616|9621.6|9611.6|37
1639026600000|2021-12-09 05:10:00|9622.8|9612.8|9625.9|9615.9|9627|9617|9622.8|9612.8|20
1639026900000|2021-12-09 05:15:00|9624.9|9614.9|9625|9615|9627|9617|9622.9|9612.9|50
1639027200000|2021-12-09 05:20:00|9624.8|9614.8|9626.8|9616.8|9626.8|9616.8|9623.8|9613.8|36
1639027500000|2021-12-09 05:25:00|9627|9617|9631.4|9621.4|9632.5|9622.5|9627|9617|79
1639027800000|2021-12-09 05:30:00|9631.1|9621.1|9619.5|9609.5|9631.1|9621.1|9613.3|9603.3|385
1639028100000|2021-12-09 05:35:00|9620|9610|9615.1|9605.1|9621.1|9611.1|9612.4|9602.4|278
1639028400000|2021-12-09 05:40:00|9615.4|9605.4|9624.5|9614.5|9627.1|9617.1|9613|9603|248
1639028700000|2021-12-09 05:45:00|9624.1|9614.1|9671|9661|9673.8|9663.8|9621.9|9611.9|500
1639029000000|2021-12-09 05:50:00|9671.1|9661.1|9665.3|9655.3|9677.1|9667.1|9661.1|9651.1|435
1639029300000|2021-12-09 05:55:00|9665|9655|9631.3|9621.3|9667.3|9657.3|9627.5|9617.5|405
1639029600000|2021-12-09 06:00:00|9631|9621|9626.3|9616.3|9635|9625|9623.1|9613.1|275
1639029900000|2021-12-09 06:05:00|9626.4|9616.4|9633.3|9623.3|9635|9625|9626.3|9616.3|226
1639030200000|2021-12-09 06:10:00|9633|9623|9639.8|9629.8|9640.8|9630.8|9630.8|9620.8|197
1639030500000|2021-12-09 06:15:00|9639.6|9629.6|9636.9|9626.9|9646.8|9636.8|9636.6|9626.6|186
1639030800000|2021-12-09 06:20:00|9637|9627|9642.1|9632.1|9645|9635|9636.6|9626.6|228
1639031100000|2021-12-09 06:25:00|9641.4|9631.4|9621.5|9611.5|9641.4|9631.4|9620.5|9610.5|225
1639031400000|2021-12-09 06:30:00|9622|9612|9619.3|9609.3|9627.3|9617.3|9615.1|9605.1|329
1639031700000|2021-12-09 06:35:00|9619.9|9609.9|9622|9612|9627|9617|9617.4|9607.4|244
1639032000000|2021-12-09 06:40:00|9621.6|9611.6|9629.5|9619.5|9632.5|9622.5|9621.4|9611.4|182
1639032300000|2021-12-09 06:45:00|9629.3|9619.3|9627.5|9617.5|9635.5|9625.5|9627.1|9617.1|252
1639032600000|2021-12-09 06:50:00|9627.6|9617.6|9622.5|9612.5|9631.6|9621.6|9621|9611|262
1639032900000|2021-12-09 06:55:00|9622.8|9612.8|9631.8|9621.8|9633|9623|9621.5|9611.5|205
1639033200000|2021-12-09 07:00:00|9631.4|9621.4|9636|9626|9642|9632|9627.6|9617.6|117
1639033500000|2021-12-09 07:05:00|9636.4|9626.4|9628|9618|9638.3|9628.3|9627|9617|142
1639033800000|2021-12-09 07:10:00|9628.3|9618.3|9637.1|9627.1|9639.1|9629.1|9628.3|9618.3|138
1639034100000|2021-12-09 07:15:00|9636.8|9626.8|9638.4|9628.4|9639.6|9629.6|9636.5|9626.5|101
1639034400000|2021-12-09 07:20:00|9638.1|9628.1|9644.5|9634.5|9647.8|9637.8|9637.8|9627.8|128
1639034700000|2021-12-09 07:25:00|9644.6|9634.6|9646|9636|9648.3|9638.3|9643|9633|110
1639035000000|2021-12-09 07:30:00|9646.4|9636.4|9638.1|9628.1|9648.4|9638.4|9637.6|9627.6|99
1639035300000|2021-12-09 07:35:00|9638.3|9628.3|9633.4|9623.4|9639.8|9629.8|9632.8|9622.8|51
1639035600000|2021-12-09 07:40:00|9633.8|9623.8|9631.9|9621.9|9636.8|9626.8|9629.9|9619.9|125
1639035900000|2021-12-09 07:45:00|9631.5|9621.5|9630.3|9620.3|9633.6|9623.6|9628.8|9618.8|125
1639036200000|2021-12-09 07:50:00|9630.6|9620.6|9630.4|9620.4|9631.4|9621.4|9628.1|9618.1|78
1639036500000|2021-12-09 07:55:00|9630.1|9620.1|9625.8|9615.8|9632.5|9622.5|9623|9613|194
1639036800000|2021-12-09 08:00:00|9625.5|9615.5|9618.8|9608.8|9625.5|9615.5|9613.3|9603.3|244
1639037100000|2021-12-09 08:05:00|9622.4|9612.4|9619|9609|9627|9617|9617.8|9607.8|155
1639037400000|2021-12-09 08:10:00|9619.3|9609.3|9606.5|9596.5|9619.5|9609.5|9604|9594|235
1639037700000|2021-12-09 08:15:00|9606.8|9596.8|9612.5|9602.5|9612.8|9602.8|9606|9596|149
1639038000000|2021-12-09 08:20:00|9612.8|9602.8|9609|9599|9615.8|9605.8|9608.9|9598.9|138
1639038300000|2021-12-09 08:25:00|9609.3|9599.3|9601.8|9591.8|9611.5|9601.5|9595.5|9585.5|143
1639038600000|2021-12-09 08:30:00|9601.5|9591.5|9602.5|9592.5|9606.5|9596.5|9598.3|9588.3|141
1639038900000|2021-12-09 08:35:00|9602.8|9592.8|9601.5|9591.5|9605.8|9595.8|9598.5|9588.5|166
1639039200000|2021-12-09 08:40:00|9600.5|9590.5|9601.3|9591.3|9603|9593|9597.3|9587.3|127
1639039500000|2021-12-09 08:45:00|9599.3|9589.3|9600|9590|9600.8|9590.8|9596|9586|129
1639039800000|2021-12-09 08:50:00|9600.5|9590.5|9599.8|9589.8|9601.3|9591.3|9596.8|9586.8|111
1639040100000|2021-12-09 08:55:00|9599.5|9589.5|9603.5|9593.5|9604.5|9594.5|9599|9589|62
1639040400000|2021-12-09 09:00:00|9603.3|9593.3|9588|9578|9603.5|9593.5|9583.3|9573.3|176
1639040700000|2021-12-09 09:05:00|9587.8|9577.8|9578|9568|9590.3|9580.3|9575.3|9565.3|145
1639041000000|2021-12-09 09:10:00|9577.3|9567.3|9579.3|9569.3|9580|9570|9575.5|9565.5|154
1639041300000|2021-12-09 09:15:00|9580|9570|9582.5|9572.5|9583|9573|9579|9569|154
1639041600000|2021-12-09 09:20:00|9582.3|9572.3|9591.8|9581.8|9594|9584|9580.8|9570.8|124
1639041900000|2021-12-09 09:25:00|9591.5|9581.5|9588|9578|9592.5|9582.5|9587.8|9577.8|35
1639042200000|2021-12-09 09:30:00|9588.3|9578.3|9595|9585|9598|9588|9588.3|9578.3|135
1639042500000|2021-12-09 09:35:00|9595.5|9585.5|9594|9584|9598.3|9588.3|9593.3|9583.3|112
1639042800000|2021-12-09 09:40:00|9593.8|9583.8|9593.3|9583.3|9595.5|9585.5|9591|9581|75
1639043100000|2021-12-09 09:45:00|9593|9583|9596|9586|9598|9588|9591.5|9581.5|81
1639043400000|2021-12-09 09:50:00|9595.5|9585.5|9597.5|9587.5|9599.3|9589.3|9594.8|9584.8|92
1639043700000|2021-12-09 09:55:00|9598|9588|9600.8|9590.8|9601.8|9591.8|9596|9586|124
1639044000000|2021-12-09 10:00:00|9600.3|9590.3|9606|9596|9608.8|9598.8|9599.3|9589.3|156
1639044300000|2021-12-09 10:05:00|9606.3|9596.3|9603.8|9593.8|9608.8|9598.8|9603.8|9593.8|98
1639044600000|2021-12-09 10:10:00|9603.5|9593.5|9609.8|9599.8|9612|9602|9603.3|9593.3|80
1639044900000|2021-12-09 10:15:00|9609.3|9599.3|9612.8|9602.8|9614|9604|9608.8|9598.8|148
1639045200000|2021-12-09 10:20:00|9613.3|9603.3|9609.8|9599.8|9614.5|9604.5|9609.8|9599.8|145
1639045500000|2021-12-09 10:25:00|9609.5|9599.5|9610|9600|9611|9601|9605.3|9595.3|137
1639045800000|2021-12-09 10:30:00|9609.8|9599.8|9610.5|9600.5|9611.3|9601.3|9607|9597|123
1639046100000|2021-12-09 10:35:00|9610.8|9600.8|9618.8|9608.8|9619.5|9609.5|9610.5|9600.5|91
1639046400000|2021-12-09 10:40:00|9617.5|9607.5|9619|9609|9621.5|9611.5|9617.5|9607.5|87
1639046700000|2021-12-09 10:45:00|9619.3|9609.3|9621.3|9611.3|9623.5|9613.5|9618.8|9608.8|114
1639047000000|2021-12-09 10:50:00|9621.5|9611.5|9621.8|9611.8|9622.3|9612.3|9620.5|9610.5|99
1639047300000|2021-12-09 10:55:00|9622.3|9612.3|9621.5|9611.5|9623.5|9613.5|9620.5|9610.5|107
1639047600000|2021-12-09 11:00:00|9621.3|9611.3|9621.8|9611.8|9624|9614|9619.3|9609.3|103
1639047900000|2021-12-09 11:05:00|9621.5|9611.5|9619.5|9609.5|9622|9612|9618|9608|62
1639048200000|2021-12-09 11:10:00|9619|9609|9608.8|9598.8|9619.5|9609.5|9607|9597|117
1639048500000|2021-12-09 11:15:00|9608.3|9598.3|9594.5|9584.5|9609|9599|9593.8|9583.8|186
1639048800000|2021-12-09 11:20:00|9594.3|9584.3|9551.9|9541.9|9594.3|9584.3|9548.4|9538.4|253
1639049100000|2021-12-09 11:25:00|9551.4|9541.4|9573.5|9563.5|9574|9564|9544|9534|197
1639049400000|2021-12-09 11:30:00|9573.3|9563.3|9559.5|9549.5|9573.5|9563.5|9559.5|9549.5|198
1639049700000|2021-12-09 11:35:00|9559.3|9549.3|9551.5|9541.5|9561|9551|9551|9541|53
1639050000000|2021-12-09 11:40:00|9551|9541|9543.3|9533.3|9551.8|9541.8|9541|9531|201
1639050300000|2021-12-09 11:45:00|9543|9533|9545.5|9535.5|9552.3|9542.3|9542|9532|162
1639050600000|2021-12-09 11:50:00|9546|9536|9540.8|9530.8|9546.5|9536.5|9537.8|9527.8|141
1639050900000|2021-12-09 11:55:00|9541|9531|9543|9533|9547.1|9537.1|9539.3|9529.3|171
1639051200000|2021-12-09 12:00:00|9542|9532|9544.5|9534.5|9546|9536|9540.5|9530.5|218
1639051500000|2021-12-09 12:05:00|9544.3|9534.3|9554.3|9544.3|9556|9546|9544|9534|130
1639051800000|2021-12-09 12:10:00|9554.5|9544.5|9554.3|9544.3|9558.5|9548.5|9552|9542|222
1639052100000|2021-12-09 12:15:00|9554.5|9544.5|9550|9540|9556|9546|9548.5|9538.5|169
1639052400000|2021-12-09 12:20:00|9549.8|9539.8|9551.5|9541.5|9556|9546|9546.8|9536.8|132
1639052700000|2021-12-09 12:25:00|9551.8|9541.8|9543.5|9533.5|9553.8|9543.8|9540.3|9530.3|199
1639053000000|2021-12-09 12:30:00|9543.8|9533.8|9559|9549|9566|9556|9543|9533|282
1639053300000|2021-12-09 12:35:00|9559.3|9549.3|9556.5|9546.5|9563|9553|9554.3|9544.3|177
1639053600000|2021-12-09 12:40:00|9555.4|9545.4|9556.5|9546.5|9560.5|9550.5|9551|9541|119
1639053900000|2021-12-09 12:45:00|9558|9548|9561.8|9551.8|9562.3|9552.3|9558|9548|169
1639054200000|2021-12-09 12:50:00|9561.5|9551.5|9560.5|9550.5|9562.5|9552.5|9555|9545|202
1639054500000|2021-12-09 12:55:00|9561|9551|9543.3|9533.3|9561|9551|9543.3|9533.3|269
1639054800000|2021-12-09 13:00:00|9542|9532|9522.8|9512.8|9553.4|9543.4|9520.8|9510.8|595
1639055100000|2021-12-09 13:05:00|9521.8|9511.8|9502.5|9492.5|9533.3|9523.3|9500.3|9490.3|455
1639055400000|2021-12-09 13:10:00|9502.8|9492.8|9508.8|9498.8|9510|9500|9491.3|9481.3|485
1639055700000|2021-12-09 13:15:00|9509|9499|9507.3|9497.3|9520.3|9510.3|9504|9494|417
1639056000000|2021-12-09 13:20:00|9507|9497|9515|9505|9515.8|9505.8|9500.8|9490.8|263
1639056300000|2021-12-09 13:25:00|9515.5|9505.5|9510.3|9500.3|9515.8|9505.8|9505.8|9495.8|234
1639056600000|2021-12-09 13:30:00|9510|9500|9501.8|9491.8|9513|9503|9499.5|9489.5|343
1639056900000|2021-12-09 13:35:00|9502|9492|9503.8|9493.8|9512.5|9502.5|9497.3|9487.3|330
1639057200000|2021-12-09 13:40:00|9504.5|9494.5|9514.5|9504.5|9514.8|9504.8|9502|9492|252
1639057500000|2021-12-09 13:45:00|9513.6|9503.6|9509.5|9499.5|9520.8|9510.8|9505.5|9495.5|271
1639057800000|2021-12-09 13:50:00|9508|9498|9503|9493|9508|9498|9500.3|9490.3|284
1639058100000|2021-12-09 13:55:00|9502.8|9492.8|9504.5|9494.5|9507.8|9497.8|9494.3|9484.3|201
1639058400000|2021-12-09 14:00:00|9505.3|9495.3|9516.5|9506.5|9518.8|9508.8|9501.3|9491.3|393
1639058700000|2021-12-09 14:05:00|9516.3|9506.3|9506.5|9496.5|9517.3|9507.3|9506.3|9496.3|231
1639059000000|2021-12-09 14:10:00|9506.3|9496.3|9514.8|9504.8|9515.8|9505.8|9505.8|9495.8|329
1639059300000|2021-12-09 14:15:00|9515|9505|9522.5|9512.5|9529|9519|9510.3|9500.3|298
1639059600000|2021-12-09 14:20:00|9522.8|9512.8|9530.8|9520.8|9531|9521|9521.3|9511.3|380
1639059900000|2021-12-09 14:25:00|9530.3|9520.3|9536|9526|9536.8|9526.8|9523.3|9513.3|259
1639060200000|2021-12-09 14:30:00|9536.3|9526.3|9529|9519|9538.8|9528.8|9523.3|9513.3|429
1639060500000|2021-12-09 14:35:00|9529.3|9519.3|9522.3|9512.3|9534.8|9524.8|9516|9506|472
1639060800000|2021-12-09 14:40:00|9522.8|9512.8|9527.3|9517.3|9531|9521|9517.5|9507.5|396
1639061100000|2021-12-09 14:45:00|9527|9517|9516.5|9506.5|9529.5|9519.5|9513.5|9503.5|368
1639061400000|2021-12-09 14:50:00|9515.8|9505.8|9507|9497|9516|9506|9506.5|9496.5|268
1639061700000|2021-12-09 14:55:00|9506.8|9496.8|9513.5|9503.5|9519.8|9509.8|9506.3|9496.3|485
1639062000000|2021-12-09 15:00:00|9513.3|9503.3|9514.8|9504.8|9519.3|9509.3|9506.5|9496.5|413
1639062300000|2021-12-09 15:05:00|9515|9505|9507.8|9497.8|9516.3|9506.3|9501.3|9491.3|262
1639062600000|2021-12-09 15:10:00|9507.5|9497.5|9504.8|9494.8|9510|9500|9501.5|9491.5|204
1639062900000|2021-12-09 15:15:00|9505|9495|9510|9500|9511.5|9501.5|9501|9491|311
1639063200000|2021-12-09 15:20:00|9510.3|9500.3|9511.8|9501.8|9516.8|9506.8|9509.8|9499.8|236
1639063500000|2021-12-09 15:25:00|9512|9502|9517.8|9507.8|9520.3|9510.3|9510.3|9500.3|253
1639063800000|2021-12-09 15:30:00|9517|9507|9515|9505|9520.8|9510.8|9514.5|9504.5|262
1639064100000|2021-12-09 15:35:00|9515.3|9505.3|9504.5|9494.5|9517.5|9507.5|9504|9494|204
1639064400000|2021-12-09 15:40:00|9505|9495|9498.8|9488.8|9505|9495|9497|9487|224
1639064700000|2021-12-09 15:45:00|9499|9489|9510.3|9500.3|9510.3|9500.3|9499|9489|243
1639065000000|2021-12-09 15:50:00|9510|9500|9510.5|9500.5|9511.8|9501.8|9507.3|9497.3|207
1639065300000|2021-12-09 15:55:00|9510.3|9500.3|9517.8|9507.8|9518.3|9508.3|9510.3|9500.3|251
1639065600000|2021-12-09 16:00:00|9519|9509|9516.5|9506.5|9522|9512|9515.5|9505.5|183
1639065900000|2021-12-09 16:05:00|9517|9507|9519.3|9509.3|9520.3|9510.3|9514.8|9504.8|152
1639066200000|2021-12-09 16:10:00|9519|9509|9509.3|9499.3|9519|9509|9508.5|9498.5|203
1639066500000|2021-12-09 16:15:00|9509|9499|9509.3|9499.3|9510.3|9500.3|9505.8|9495.8|263
1639066800000|2021-12-09 16:20:00|9509|9499|9514.3|9504.3|9514.3|9504.3|9505.8|9495.8|198
1639067100000|2021-12-09 16:25:00|9514|9504|9510.5|9500.5|9515.3|9505.3|9509.8|9499.8|213
1639067400000|2021-12-09 16:30:00|9510|9500|9518|9508|9518.3|9508.3|9508.8|9498.8|171
1639067700000|2021-12-09 16:35:00|9518.3|9508.3|9531.5|9521.5|9531.5|9521.5|9518|9508|174
1639068000000|2021-12-09 16:40:00|9531.8|9521.8|9529.3|9519.3|9532|9522|9521|9511|219
1639068300000|2021-12-09 16:45:00|9529.5|9519.5|9546.5|9536.5|9547.8|9537.8|9529.3|9519.3|288
1639068600000|2021-12-09 16:50:00|9545.8|9535.8|9538.5|9528.5|9546.3|9536.3|9535.5|9525.5|330
1639068900000|2021-12-09 16:55:00|9538.3|9528.3|9527.8|9517.8|9541.5|9531.5|9524.3|9514.3|339
1639069200000|2021-12-09 17:00:00|9528|9518|9523.8|9513.8|9534.8|9524.8|9523|9513|163
1639069500000|2021-12-09 17:05:00|9523.5|9513.5|9527.5|9517.5|9528.3|9518.3|9518.3|9508.3|265
1639069800000|2021-12-09 17:10:00|9527|9517|9540|9530|9540.3|9530.3|9521.8|9511.8|213
1639070100000|2021-12-09 17:15:00|9539.8|9529.8|9547|9537|9548.3|9538.3|9539.5|9529.5|152
1639070400000|2021-12-09 17:20:00|9546.8|9536.8|9553.8|9543.8|9554.5|9544.5|9544.8|9534.8|189
1639070700000|2021-12-09 17:25:00|9554|9544|9550|9540|9554|9544|9545|9535|202
1639071000000|2021-12-09 17:30:00|9550.3|9540.3|9552|9542|9552.8|9542.8|9547.8|9537.8|170
1639071300000|2021-12-09 17:35:00|9552.3|9542.3|9543|9533|9552.8|9542.8|9539.3|9529.3|155
1639071600000|2021-12-09 17:40:00|9543.3|9533.3|9536.8|9526.8|9544|9534|9536.5|9526.5|168
1639071900000|2021-12-09 17:45:00|9537|9527|9539.8|9529.8|9541.5|9531.5|9534|9524|145
1639072200000|2021-12-09 17:50:00|9540.3|9530.3|9537.3|9527.3|9540.8|9530.8|9535|9525|122
1639072500000|2021-12-09 17:55:00|9538.3|9528.3|9551.1|9541.1|9551.4|9541.4|9536.6|9526.6|202
1639098000000|2021-12-10 01:00:00|9520|9510|9515.3|9505.3|9522.3|9512.3|9514|9504|125
1639098300000|2021-12-10 01:05:00|9516.1|9506.1|9523.5|9513.5|9523.6|9513.6|9508.3|9498.3|194
1639098600000|2021-12-10 01:10:00|9523.4|9513.4|9519.1|9509.1|9527.6|9517.6|9518.9|9508.9|127
1639098900000|2021-12-10 01:15:00|9519.8|9509.8|9509.5|9499.5|9520|9510|9497.8|9487.8|350
1639099200000|2021-12-10 01:20:00|9508.1|9498.1|9513|9503|9513|9503|9504.5|9494.5|248
1639099500000|2021-12-10 01:25:00|9512.8|9502.8|9522.4|9512.4|9523.8|9513.8|9511.5|9501.5|218
1639099800000|2021-12-10 01:30:00|9522.6|9512.6|9529.3|9519.3|9530.4|9520.4|9522.6|9512.6|286
1639100100000|2021-12-10 01:35:00|9528.9|9518.9|9526.4|9516.4|9528.9|9518.9|9522.8|9512.8|224
1639100400000|2021-12-10 01:40:00|9526.1|9516.1|9527.3|9517.3|9528.5|9518.5|9525.3|9515.3|206
1639100700000|2021-12-10 01:45:00|9527|9517|9533.4|9523.4|9533.5|9523.5|9526.9|9516.9|147
1639101000000|2021-12-10 01:50:00|9534.8|9524.8|9533.8|9523.8|9538.3|9528.3|9532.5|9522.5|208
1639101300000|2021-12-10 01:55:00|9534|9524|9543|9533|9543.5|9533.5|9533|9523|150
1639101600000|2021-12-10 02:00:00|9543.3|9533.3|9545.3|9535.3|9545.3|9535.3|9539.3|9529.3|198
1639101900000|2021-12-10 02:05:00|9545.1|9535.1|9540|9530|9545.1|9535.1|9536.8|9526.8|190
1639102200000|2021-12-10 02:10:00|9539.8|9529.8|9538|9528|9540|9530|9536.5|9526.5|197
1639102500000|2021-12-10 02:15:00|9538.3|9528.3|9536.3|9526.3|9538.9|9528.9|9535.8|9525.8|54
1639102800000|2021-12-10 02:20:00|9536.4|9526.4|9535|9525|9536.4|9526.4|9534.3|9524.3|59
1639103100000|2021-12-10 02:25:00|9534.8|9524.8|9535.5|9525.5|9536.3|9526.3|9533.6|9523.6|71
1639103400000|2021-12-10 02:30:00|9535.8|9525.8|9541|9531|9541.5|9531.5|9534.6|9524.6|161
1639103700000|2021-12-10 02:35:00|9541.1|9531.1|9545|9535|9546.4|9536.4|9540.5|9530.5|179
1639104000000|2021-12-10 02:40:00|9545.1|9535.1|9538.4|9528.4|9546.8|9536.8|9538.1|9528.1|128
1639104300000|2021-12-10 02:45:00|9538.5|9528.5|9534.9|9524.9|9539|9529|9534.9|9524.9|67
1639104600000|2021-12-10 02:50:00|9534.5|9524.5|9534.3|9524.3|9535.5|9525.5|9532.3|9522.3|203
1639104900000|2021-12-10 02:55:00|9534.5|9524.5|9529.1|9519.1|9537|9527|9528.5|9518.5|131
1639105200000|2021-12-10 03:00:00|9528.6|9518.6|9526.8|9516.8|9530.3|9520.3|9525.3|9515.3|157
1639105500000|2021-12-10 03:05:00|9526.5|9516.5|9531.4|9521.4|9532|9522|9526|9516|131
1639105800000|2021-12-10 03:10:00|9531.8|9521.8|9527.9|9517.9|9533.5|9523.5|9527.5|9517.5|163
1639106100000|2021-12-10 03:15:00|9528.1|9518.1|9533.5|9523.5|9533.5|9523.5|9527.5|9517.5|95
1639106400000|2021-12-10 03:20:00|9533.9|9523.9|9538.9|9528.9|9541.5|9531.5|9533.9|9523.9|132
1639106700000|2021-12-10 03:25:00|9539.1|9529.1|9534.3|9524.3|9542|9532|9533.6|9523.6|126
1639107000000|2021-12-10 03:30:00|9534.5|9524.5|9533.3|9523.3|9534.6|9524.6|9528.9|9518.9|69
1639107300000|2021-12-10 03:35:00|9533|9523|9530.1|9520.1|9533.9|9523.9|9529.1|9519.1|44
1639107600000|2021-12-10 03:40:00|9529.8|9519.8|9529.9|9519.9|9530.8|9520.8|9526.5|9516.5|38
1639107900000|2021-12-10 03:45:00|9529.5|9519.5|9526.5|9516.5|9532.4|9522.4|9526.5|9516.5|28
1639108200000|2021-12-10 03:50:00|9526.3|9516.3|9522.4|9512.4|9528.8|9518.8|9521.8|9511.8|61
1639108500000|2021-12-10 03:55:00|9521.9|9511.9|9524.9|9514.9|9524.9|9514.9|9521.6|9511.6|43
1639108800000|2021-12-10 04:00:00|9524.6|9514.6|9519.8|9509.8|9524.8|9514.8|9517.9|9507.9|79
1639109100000|2021-12-10 04:05:00|9520|9510|9522.8|9512.8|9523|9513|9517|9507|67
1639109400000|2021-12-10 04:10:00|9523|9513|9521.8|9511.8|9523|9513|9519.6|9509.6|40
1639109700000|2021-12-10 04:15:00|9522|9512|9519.5|9509.5|9523.1|9513.1|9519.1|9509.1|39
1639110000000|2021-12-10 04:20:00|9518.9|9508.9|9519.8|9509.8|9520.3|9510.3|9518.9|9508.9|28
1639110300000|2021-12-10 04:25:00|9520|9510|9519.5|9509.5|9520.8|9510.8|9519.3|9509.3|25
1639110600000|2021-12-10 04:30:00|9519.3|9509.3|9513.1|9503.1|9519.3|9509.3|9509.1|9499.1|94
1639110900000|2021-12-10 04:35:00|9512.9|9502.9|9511.6|9501.6|9512.9|9502.9|9509|9499|55
1639111200000|2021-12-10 04:40:00|9511.5|9501.5|9511.6|9501.6|9511.8|9501.8|9509.8|9499.8|42
1639111500000|2021-12-10 04:45:00|9511.4|9501.4|9513.5|9503.5|9515.1|9505.1|9511.4|9501.4|24
1639111800000|2021-12-10 04:50:00|9513.8|9503.8|9512.3|9502.3|9515.3|9505.3|9511|9501|37
1639112100000|2021-12-10 04:55:00|9512|9502|9509.8|9499.8|9514|9504|9509.8|9499.8|43
1639112400000|2021-12-10 05:00:00|9510|9500|9514.8|9504.8|9515.3|9505.3|9510|9500|50
1639112700000|2021-12-10 05:05:00|9514.5|9504.5|9512|9502|9518.3|9508.3|9512|9502|71
1639113000000|2021-12-10 05:10:00|9512.3|9502.3|9514.3|9504.3|9514.5|9504.5|9509.8|9499.8|49
1639113300000|2021-12-10 05:15:00|9514.5|9504.5|9514.3|9504.3|9515.6|9505.6|9512.6|9502.6|52
1639113600000|2021-12-10 05:20:00|9513.9|9503.9|9519.5|9509.5|9519.5|9509.5|9513.4|9503.4|48
1639113900000|2021-12-10 05:25:00|9519.9|9509.9|9519.6|9509.6|9520.4|9510.4|9516.3|9506.3|81
1639114200000|2021-12-10 05:30:00|9520|9510|9514.5|9504.5|9531.5|9521.5|9513.6|9503.6|302
1639114500000|2021-12-10 05:35:00|9514.8|9504.8|9524.3|9514.3|9525|9515|9513.1|9503.1|212
1639114800000|2021-12-10 05:40:00|9524|9514|9508.6|9498.6|9524|9514|9508.3|9498.3|208
1639115100000|2021-12-10 05:45:00|9508.9|9498.9|9518|9508|9519.4|9509.4|9507.5|9497.5|230
1639115400000|2021-12-10 05:50:00|9517.8|9507.8|9516.3|9506.3|9518.3|9508.3|9515|9505|131
1639115700000|2021-12-10 05:55:00|9516.5|9506.5|9517.8|9507.8|9519.3|9509.3|9516.1|9506.1|151
1639116000000|2021-12-10 06:00:00|9517.4|9507.4|9524.3|9514.3|9528.1|9518.1|9515.9|9505.9|179
1639116300000|2021-12-10 06:05:00|9524|9514|9527.5|9517.5|9536.5|9526.5|9524|9514|291
1639116600000|2021-12-10 06:10:00|9527.8|9517.8|9522.6|9512.6|9527.8|9517.8|9521.8|9511.8|150
1639116900000|2021-12-10 06:15:00|9522.4|9512.4|9518.5|9508.5|9522.4|9512.4|9515.4|9505.4|259
1639117200000|2021-12-10 06:20:00|9518.3|9508.3|9524.6|9514.6|9526.3|9516.3|9517.9|9507.9|164
1639117500000|2021-12-10 06:25:00|9525|9515|9530.3|9520.3|9532.5|9522.5|9523.6|9513.6|123
1639117800000|2021-12-10 06:30:00|9530|9520|9529.5|9519.5|9533.8|9523.8|9526.3|9516.3|252
1639118100000|2021-12-10 06:35:00|9529|9519|9537.3|9527.3|9537.3|9527.3|9526.8|9516.8|256
1639118400000|2021-12-10 06:40:00|9537|9527|9534.8|9524.8|9539|9529|9533.1|9523.1|173
1639118700000|2021-12-10 06:45:00|9535|9525|9535.6|9525.6|9539.3|9529.3|9533.8|9523.8|272
1639119000000|2021-12-10 06:50:00|9535.4|9525.4|9540.5|9530.5|9543|9533|9533.4|9523.4|321
1639119300000|2021-12-10 06:55:00|9540.3|9530.3|9547.8|9537.8|9548|9538|9539.4|9529.4|371
1639119600000|2021-12-10 07:00:00|9547.9|9537.9|9553|9543|9553.6|9543.6|9542|9532|205
1639119900000|2021-12-10 07:05:00|9553.4|9543.4|9543.8|9533.8|9554.5|9544.5|9539.9|9529.9|186
1639120200000|2021-12-10 07:10:00|9544|9534|9532.3|9522.3|9544|9534|9532.3|9522.3|125
1639120500000|2021-12-10 07:15:00|9532|9522|9528.5|9518.5|9532.3|9522.3|9526.1|9516.1|195
1639120800000|2021-12-10 07:20:00|9528.3|9518.3|9537|9527|9544.5|9534.5|9527.1|9517.1|149
1639121100000|2021-12-10 07:25:00|9538.4|9528.4|9547.5|9537.5|9547.8|9537.8|9537.4|9527.4|152
1639121400000|2021-12-10 07:30:00|9547.8|9537.8|9547.8|9537.8|9551.3|9541.3|9546.1|9536.1|199
1639121700000|2021-12-10 07:35:00|9548|9538|9546.6|9536.6|9548.6|9538.6|9544.8|9534.8|118
1639122000000|2021-12-10 07:40:00|9546.9|9536.9|9543.9|9533.9|9547.9|9537.9|9542.6|9532.6|103
1639122300000|2021-12-10 07:45:00|9543.6|9533.6|9559|9549|9559|9549|9533.5|9523.5|105
1639122600000|2021-12-10 07:50:00|9559.3|9549.3|9555.6|9545.6|9559.4|9549.4|9544.8|9534.8|106
1639122900000|2021-12-10 07:55:00|9556|9546|9561.5|9551.5|9561.8|9551.8|9553|9543|119
1639123200000|2021-12-10 08:00:00|9562.5|9552.5|9565|9555|9572.9|9562.9|9558.3|9548.3|207
1639123500000|2021-12-10 08:05:00|9565.3|9555.3|9580.8|9570.8|9581.5|9571.5|9565|9555|133
1639123800000|2021-12-10 08:10:00|9581|9571|9572.3|9562.3|9581.3|9571.3|9570.3|9560.3|225
1639124100000|2021-12-10 08:15:00|9572|9562|9575.8|9565.8|9575.8|9565.8|9566.3|9556.3|183
1639124400000|2021-12-10 08:20:00|9576|9566|9579.5|9569.5|9587|9577|9574.3|9564.3|169
1639124700000|2021-12-10 08:25:00|9579.8|9569.8|9573.3|9563.3|9582.5|9572.5|9565.3|9555.3|171
1639125000000|2021-12-10 08:30:00|9573|9563|9569.3|9559.3|9577.8|9567.8|9569|9559|176
1639125300000|2021-12-10 08:35:00|9569|9559|9567.5|9557.5|9570.3|9560.3|9560|9550|167
1639125600000|2021-12-10 08:40:00|9567.8|9557.8|9565.3|9555.3|9570.3|9560.3|9559|9549|145
1639125900000|2021-12-10 08:45:00|9565|9555|9575.8|9565.8|9586.8|9576.8|9564.8|9554.8|204
1639126200000|2021-12-10 08:50:00|9575.3|9565.3|9587.3|9577.3|9587.5|9577.5|9574.5|9564.5|111
1639126500000|2021-12-10 08:55:00|9588.3|9578.3|9591.5|9581.5|9611.5|9601.5|9588.3|9578.3|217
1639126800000|2021-12-10 09:00:00|9591.8|9581.8|9570.3|9560.3|9593|9583|9568|9558|142
1639127100000|2021-12-10 09:05:00|9570.5|9560.5|9579.5|9569.5|9585|9575|9569|9559|138
1639127400000|2021-12-10 09:10:00|9579.8|9569.8|9579.3|9569.3|9583.3|9573.3|9577.8|9567.8|125
1639127700000|2021-12-10 09:15:00|9579|9569|9582.3|9572.3|9586|9576|9578|9568|109
1639128000000|2021-12-10 09:20:00|9582|9572|9581|9571|9583.3|9573.3|9577.8|9567.8|53
1639128300000|2021-12-10 09:25:00|9580.8|9570.8|9579|9569|9580.8|9570.8|9578|9568|68
1639128600000|2021-12-10 09:30:00|9578.8|9568.8|9575.5|9565.5|9579|9569|9574.5|9564.5|116
1639128900000|2021-12-10 09:35:00|9575.8|9565.8|9588.8|9578.8|9591|9581|9575.8|9565.8|68
1639129200000|2021-12-10 09:40:00|9589|9579|9586.5|9576.5|9589|9579|9584.5|9574.5|122
1639129500000|2021-12-10 09:45:00|9586.6|9576.6|9586.8|9576.8|9588.5|9578.5|9581.5|9571.5|151
1639129800000|2021-12-10 09:50:00|9587|9577|9582|9572|9592|9582|9581|9571|124
1639130100000|2021-12-10 09:55:00|9581.8|9571.8|9587.3|9577.3|9588.5|9578.5|9580.8|9570.8|118
1639130400000|2021-12-10 10:00:00|9587.5|9577.5|9582.5|9572.5|9588|9578|9581.8|9571.8|91
1639130700000|2021-12-10 10:05:00|9582.3|9572.3|9579.8|9569.8|9583.3|9573.3|9579.3|9569.3|96
1639131000000|2021-12-10 10:10:00|9580|9570|9573.5|9563.5|9580|9570|9570.8|9560.8|125
1639131300000|2021-12-10 10:15:00|9574|9564|9573.5|9563.5|9578.3|9568.3|9570.3|9560.3|85
1639131600000|2021-12-10 10:20:00|9573.8|9563.8|9569.3|9559.3|9574.5|9564.5|9567.8|9557.8|128
1639131900000|2021-12-10 10:25:00|9569|9559|9564.5|9554.5|9569|9559|9558|9548|153
1639132200000|2021-12-10 10:30:00|9564.3|9554.3|9565.8|9555.8|9568.8|9558.8|9562.8|9552.8|97
1639132500000|2021-12-10 10:35:00|9565.5|9555.5|9560.5|9550.5|9567.5|9557.5|9559.5|9549.5|97
1639132800000|2021-12-10 10:40:00|9561|9551|9562|9552|9564|9554|9557|9547|127
1639133100000|2021-12-10 10:45:00|9561.8|9551.8|9558.5|9548.5|9562.3|9552.3|9556.8|9546.8|110
1639133400000|2021-12-10 10:50:00|9558|9548|9560.3|9550.3|9565.5|9555.5|9556|9546|89
1639133700000|2021-12-10 10:55:00|9560.5|9550.5|9555.3|9545.3|9560.8|9550.8|9552.3|9542.3|84
1639134000000|2021-12-10 11:00:00|9555|9545|9557|9547|9557|9547|9553.8|9543.8|76
1639134300000|2021-12-10 11:05:00|9557.9|9547.9|9586.5|9576.5|9586.5|9576.5|9555.8|9545.8|192
1639134600000|2021-12-10 11:10:00|9585.8|9575.8|9572.3|9562.3|9586.8|9576.8|9572|9562|143
1639134900000|2021-12-10 11:15:00|9572|9562|9572.8|9562.8|9576.8|9566.8|9569|9559|87
1639135200000|2021-12-10 11:20:00|9573|9563|9570|9560|9573|9563|9564.3|9554.3|109
1639135500000|2021-12-10 11:25:00|9570.3|9560.3|9585.8|9575.8|9586.3|9576.3|9568.8|9558.8|114
1639135800000|2021-12-10 11:30:00|9586|9576|9570.3|9560.3|9586.3|9576.3|9569.8|9559.8|109
1639136100000|2021-12-10 11:35:00|9570|9560|9569|9559|9574.5|9564.5|9567.3|9557.3|120
1639136400000|2021-12-10 11:40:00|9568.8|9558.8|9572.3|9562.3|9572.5|9562.5|9566|9556|119
1639136700000|2021-12-10 11:45:00|9572|9562|9567.5|9557.5|9577|9567|9567.3|9557.3|87
1639137000000|2021-12-10 11:50:00|9567.3|9557.3|9562|9552|9567.3|9557.3|9561.8|9551.8|64
1639137300000|2021-12-10 11:55:00|9562.5|9552.5|9556|9546|9562.5|9552.5|9556|9546|87
1639137600000|2021-12-10 12:00:00|9556.3|9546.3|9558.8|9548.8|9561.3|9551.3|9555.3|9545.3|108
1639137900000|2021-12-10 12:05:00|9559.5|9549.5|9557.5|9547.5|9562|9552|9556.8|9546.8|125
1639138200000|2021-12-10 12:10:00|9557.8|9547.8|9556|9546|9559|9549|9554.3|9544.3|94
1639138500000|2021-12-10 12:15:00|9555.8|9545.8|9556.3|9546.3|9559|9549|9555.8|9545.8|99
1639138800000|2021-12-10 12:20:00|9556|9546|9562.3|9552.3|9566|9556|9555|9545|116
1639139100000|2021-12-10 12:25:00|9561.8|9551.8|9559|9549|9561.8|9551.8|9551.5|9541.5|75
1639139400000|2021-12-10 12:30:00|9558.8|9548.8|9549|9539|9562.8|9552.8|9544|9534|158
1639139700000|2021-12-10 12:35:00|9548.8|9538.8|9544.3|9534.3|9553.3|9543.3|9541.8|9531.8|177
1639140000000|2021-12-10 12:40:00|9544|9534|9547.3|9537.3|9548.3|9538.3|9543|9533|86
1639140300000|2021-12-10 12:45:00|9547.5|9537.5|9553.8|9543.8|9559|9549|9547|9537|125
1639140600000|2021-12-10 12:50:00|9554|9544|9555.3|9545.3|9559.5|9549.5|9553.3|9543.3|121
1639140900000|2021-12-10 12:55:00|9555|9545|9548.8|9538.8|9565.5|9555.5|9548.8|9538.8|224
1639141200000|2021-12-10 13:00:00|9546.3|9536.3|9534.5|9524.5|9549.8|9539.8|9532|9522|538
1639141500000|2021-12-10 13:05:00|9534|9524|9528.5|9518.5|9537|9527|9526.5|9516.5|304
1639141800000|2021-12-10 13:10:00|9528.8|9518.8|9535.8|9525.8|9536.5|9526.5|9522.5|9512.5|390
1639142100000|2021-12-10 13:15:00|9535.5|9525.5|9541.3|9531.3|9541.3|9531.3|9525.3|9515.3|269
1639142400000|2021-12-10 13:20:00|9541.5|9531.5|9531.8|9521.8|9541.5|9531.5|9528.3|9518.3|270
1639142700000|2021-12-10 13:25:00|9531.5|9521.5|9528.3|9518.3|9531.8|9521.8|9521.5|9511.5|211
1639143000000|2021-12-10 13:30:00|9528.8|9518.8|9568.5|9558.5|9574.5|9564.5|9528.8|9518.8|525
1639143300000|2021-12-10 13:35:00|9569.8|9559.8|9545|9535|9572.8|9562.8|9544.8|9534.8|470
1639143600000|2021-12-10 13:40:00|9544.8|9534.8|9540.8|9530.8|9547|9537|9537.5|9527.5|350
1639143900000|2021-12-10 13:45:00|9540.5|9530.5|9550.3|9540.3|9551.5|9541.5|9540.5|9530.5|341
1639144200000|2021-12-10 13:50:00|9550.5|9540.5|9548.3|9538.3|9556.5|9546.5|9545.5|9535.5|265
1639144500000|2021-12-10 13:55:00|9548|9538|9544|9534|9552.5|9542.5|9542|9532|371
1639144800000|2021-12-10 14:00:00|9544.5|9534.5|9536.3|9526.3|9553|9543|9535.8|9525.8|345
1639145100000|2021-12-10 14:05:00|9535.8|9525.8|9528|9518|9541.8|9531.8|9526.8|9516.8|275
1639145400000|2021-12-10 14:10:00|9527.5|9517.5|9531.5|9521.5|9533.8|9523.8|9523.8|9513.8|244
1639145700000|2021-12-10 14:15:00|9531.3|9521.3|9534|9524|9536.5|9526.5|9529|9519|226
1639146000000|2021-12-10 14:20:00|9533.3|9523.3|9525.8|9515.8|9536.3|9526.3|9523.3|9513.3|180
1639146300000|2021-12-10 14:25:00|9526.3|9516.3|9527.5|9517.5|9527.5|9517.5|9523.5|9513.5|189
1639146600000|2021-12-10 14:30:00|9527.3|9517.3|9522.5|9512.5|9530.5|9520.5|9513.8|9503.8|374
1639146900000|2021-12-10 14:35:00|9522.8|9512.8|9530.3|9520.3|9533.1|9523.1|9513.5|9503.5|380
1639147200000|2021-12-10 14:40:00|9530.8|9520.8|9513.3|9503.3|9532.3|9522.3|9508.5|9498.5|378
1639147500000|2021-12-10 14:45:00|9513.8|9503.8|9499|9489|9515.3|9505.3|9496.3|9486.3|358
1639147800000|2021-12-10 14:50:00|9498.8|9488.8|9497|9487|9504|9494|9496.5|9486.5|297
1639148100000|2021-12-10 14:55:00|9496.8|9486.8|9506.3|9496.3|9507.3|9497.3|9496.3|9486.3|340
1639148400000|2021-12-10 15:00:00|9506.5|9496.5|9499|9489|9510.3|9500.3|9497|9487|429
1639148700000|2021-12-10 15:05:00|9498.8|9488.8|9499|9489|9504.3|9494.3|9496.5|9486.5|294
1639149000000|2021-12-10 15:10:00|9499.3|9489.3|9506.3|9496.3|9507.3|9497.3|9496.5|9486.5|215
1639149300000|2021-12-10 15:15:00|9506|9496|9511.3|9501.3|9516.8|9506.8|9500.3|9490.3|243
1639149600000|2021-12-10 15:20:00|9511.5|9501.5|9502.5|9492.5|9511.5|9501.5|9498.5|9488.5|223
1639149900000|2021-12-10 15:25:00|9502.3|9492.3|9500.5|9490.5|9503|9493|9498.3|9488.3|107
1639150200000|2021-12-10 15:30:00|9500.3|9490.3|9498.5|9488.5|9501.3|9491.3|9496.3|9486.3|168
1639150500000|2021-12-10 15:35:00|9498.3|9488.3|9503|9493|9503.5|9493.5|9497|9487|221
1639150800000|2021-12-10 15:40:00|9502.8|9492.8|9499.8|9489.8|9506.5|9496.5|9497.3|9487.3|289
1639151100000|2021-12-10 15:45:00|9499.5|9489.5|9497.5|9487.5|9501.8|9491.8|9497.5|9487.5|255
1639151400000|2021-12-10 15:50:00|9497.8|9487.8|9497.5|9487.5|9500.8|9490.8|9497|9487|174
1639151700000|2021-12-10 15:55:00|9497.3|9487.3|9501.5|9491.5|9501.5|9491.5|9497.3|9487.3|98
1639152000000|2021-12-10 16:00:00|9501.8|9491.8|9500.3|9490.3|9506.5|9496.5|9499.5|9489.5|197
1639152300000|2021-12-10 16:05:00|9500.5|9490.5|9498|9488|9502|9492|9497|9487|171
1639152600000|2021-12-10 16:10:00|9497.5|9487.5|9498|9488|9500|9490|9496.5|9486.5|154
1639152900000|2021-12-10 16:15:00|9497.8|9487.8|9499.3|9489.3|9500.5|9490.5|9497|9487|158
1639153200000|2021-12-10 16:20:00|9499|9489|9513|9503|9516.5|9506.5|9497.3|9487.3|214
1639153500000|2021-12-10 16:25:00|9512.8|9502.8|9510.3|9500.3|9516|9506|9510|9500|250
1639153800000|2021-12-10 16:30:00|9510.5|9500.5|9506.3|9496.3|9510.5|9500.5|9504.5|9494.5|213
1639154100000|2021-12-10 16:35:00|9506.5|9496.5|9509|9499|9510|9500|9502.8|9492.8|155
1639154400000|2021-12-10 16:40:00|9508.8|9498.8|9512.5|9502.5|9515.3|9505.3|9503.3|9493.3|221
1639154700000|2021-12-10 16:45:00|9513|9503|9514.8|9504.8|9517|9507|9508.6|9498.6|300
1639155000000|2021-12-10 16:50:00|9515|9505|9514.3|9504.3|9518.5|9508.5|9510.8|9500.8|236
1639155300000|2021-12-10 16:55:00|9514.5|9504.5|9506.8|9496.8|9514.5|9504.5|9506.3|9496.3|199
1639155600000|2021-12-10 17:00:00|9506.5|9496.5|9504|9494|9507.3|9497.3|9501|9491|207
1639155900000|2021-12-10 17:05:00|9505|9495|9503.3|9493.3|9509|9499|9502.3|9492.3|198
1639156200000|2021-12-10 17:10:00|9503|9493|9508.8|9498.8|9510.5|9500.5|9502.3|9492.3|139
1639156500000|2021-12-10 17:15:00|9509|9499|9511.8|9501.8|9512.8|9502.8|9509|9499|96
1639156800000|2021-12-10 17:20:00|9512|9502|9507.8|9497.8|9512.5|9502.5|9507.8|9497.8|143
1639157100000|2021-12-10 17:25:00|9507.5|9497.5|9505.5|9495.5|9508.8|9498.8|9503.3|9493.3|94
1639157400000|2021-12-10 17:30:00|9505.8|9495.8|9503|9493|9509.3|9499.3|9503|9493|131
1639157700000|2021-12-10 17:35:00|9503.3|9493.3|9501|9491|9507.3|9497.3|9500.8|9490.8|123
1639158000000|2021-12-10 17:40:00|9501.3|9491.3|9472.1|9462.1|9502|9492|9467.1|9457.1|145
1639158300000|2021-12-10 17:45:00|9472.9|9462.9|9463.8|9453.8|9477.6|9467.6|9463.8|9453.8|206
1639158600000|2021-12-10 17:50:00|9464|9454|9467.5|9457.5|9467.5|9457.5|9460.8|9450.8|195
1639158900000|2021-12-10 17:55:00|9467.8|9457.8|9461.6|9451.6|9469.5|9459.5|9459.6|9449.6|132
1639357200000|2021-12-13 01:00:00|9467.4|9445.4|9517.9|9507.9|9520.4|9510.4|9467.4|9445.4|60
1639357500000|2021-12-13 01:05:00|9516.3|9506.3|9517.5|9507.5|9519.8|9509.8|9513.8|9503.8|177
1639357800000|2021-12-13 01:10:00|9517.4|9507.4|9520.8|9510.8|9528.5|9518.5|9516.6|9506.6|141
1639358100000|2021-12-13 01:15:00|9520.3|9510.3|9526.8|9516.8|9528.6|9518.6|9520|9510|220
1639358400000|2021-12-13 01:20:00|9526.9|9516.9|9523|9513|9527.9|9517.9|9521|9511|134
1639358700000|2021-12-13 01:25:00|9522.8|9512.8|9523.4|9513.4|9526.6|9516.6|9520.4|9510.4|160
1639359000000|2021-12-13 01:30:00|9523.8|9513.8|9525.6|9515.6|9528.5|9518.5|9518.9|9508.9|170
1639359300000|2021-12-13 01:35:00|9525.3|9515.3|9528.3|9518.3|9528.8|9518.8|9515.3|9505.3|157
1639359600000|2021-12-13 01:40:00|9528|9518|9535.9|9525.9|9536.3|9526.3|9527|9517|146
1639359900000|2021-12-13 01:45:00|9535.1|9525.1|9531.5|9521.5|9536.8|9526.8|9528.1|9518.1|121
1639360200000|2021-12-13 01:50:00|9531|9521|9528.4|9518.4|9531.8|9521.8|9524.5|9514.5|109
1639360500000|2021-12-13 01:55:00|9528.9|9518.9|9522.5|9512.5|9529.4|9519.4|9519.8|9509.8|128
1639360800000|2021-12-13 02:00:00|9522.8|9512.8|9519.5|9509.5|9526.5|9516.5|9518.1|9508.1|128
1639361100000|2021-12-13 02:05:00|9520.4|9510.4|9517.1|9507.1|9521.5|9511.5|9517.1|9507.1|121
1639361400000|2021-12-13 02:10:00|9517.4|9507.4|9522|9512|9522.5|9512.5|9515.4|9505.4|118
1639361700000|2021-12-13 02:15:00|9521.9|9511.9|9515|9505|9521.9|9511.9|9514.4|9504.4|44
1639362000000|2021-12-13 02:20:00|9515.3|9505.3|9513|9503|9515.8|9505.8|9512.5|9502.5|55
1639362300000|2021-12-13 02:25:00|9512.8|9502.8|9516.9|9506.9|9518.3|9508.3|9512.5|9502.5|71
1639362600000|2021-12-13 02:30:00|9517.3|9507.3|9523.4|9513.4|9525.9|9515.9|9517.3|9507.3|235
1639362900000|2021-12-13 02:35:00|9523.6|9513.6|9525.4|9515.4|9528.1|9518.1|9522.3|9512.3|171
1639363200000|2021-12-13 02:40:00|9525.6|9515.6|9529.1|9519.1|9530.1|9520.1|9524|9514|147
1639363500000|2021-12-13 02:45:00|9528.9|9518.9|9538.1|9528.1|9538.1|9528.1|9528.8|9518.8|146
1639363800000|2021-12-13 02:50:00|9538.9|9528.9|9541.4|9531.4|9543.4|9533.4|9537|9527|159
1639364100000|2021-12-13 02:55:00|9541.6|9531.6|9539.6|9529.6|9543|9533|9534.8|9524.8|225
1639364400000|2021-12-13 03:00:00|9539.3|9529.3|9546.6|9536.6|9548.3|9538.3|9538.5|9528.5|209
1639364700000|2021-12-13 03:05:00|9546.4|9536.4|9547|9537|9547.8|9537.8|9541.5|9531.5|159
1639365000000|2021-12-13 03:10:00|9547.3|9537.3|9540.8|9530.8|9547.6|9537.6|9538.4|9528.4|159
1639365300000|2021-12-13 03:15:00|9541|9531|9545.9|9535.9|9546.4|9536.4|9540.1|9530.1|171
1639365600000|2021-12-13 03:20:00|9546.3|9536.3|9547.4|9537.4|9548.3|9538.3|9539.5|9529.5|150
1639365900000|2021-12-13 03:25:00|9547.1|9537.1|9545.8|9535.8|9550.1|9540.1|9544|9534|210
1639366200000|2021-12-13 03:30:00|9546|9536|9538|9528|9546.5|9536.5|9537|9527|76
1639366500000|2021-12-13 03:35:00|9537.9|9527.9|9536.8|9526.8|9537.9|9527.9|9533|9523|58
1639366800000|2021-12-13 03:40:00|9537.5|9527.5|9537.3|9527.3|9538.5|9528.5|9536.4|9526.4|27
1639367100000|2021-12-13 03:45:00|9537.8|9527.8|9536.3|9526.3|9538.1|9528.1|9535.4|9525.4|26
1639367400000|2021-12-13 03:50:00|9535.9|9525.9|9535.1|9525.1|9536.5|9526.5|9532.9|9522.9|24
1639367700000|2021-12-13 03:55:00|9535.5|9525.5|9537.4|9527.4|9537.9|9527.9|9533.5|9523.5|39
1639368000000|2021-12-13 04:00:00|9537.6|9527.6|9541.8|9531.8|9544.9|9534.9|9536.8|9526.8|50
1639368300000|2021-12-13 04:05:00|9542|9532|9543|9533|9543.9|9533.9|9540.3|9530.3|37
1639368600000|2021-12-13 04:10:00|9543.4|9533.4|9543.5|9533.5|9543.6|9533.6|9542.6|9532.6|18
1639368900000|2021-12-13 04:15:00|9543.9|9533.9|9540|9530|9544.1|9534.1|9538.9|9528.9|19
1639369200000|2021-12-13 04:20:00|9539.1|9529.1|9540|9530|9540.3|9530.3|9538.5|9528.5|16
1639369500000|2021-12-13 04:25:00|9539.9|9529.9|9538.3|9528.3|9539.9|9529.9|9537.8|9527.8|17
1639369800000|2021-12-13 04:30:00|9538.1|9528.1|9538.4|9528.4|9538.6|9528.6|9537|9527|13
1639370100000|2021-12-13 04:35:00|9538.6|9528.6|9538.5|9528.5|9540.5|9530.5|9538.5|9528.5|15
1639370400000|2021-12-13 04:40:00|9538.1|9528.1|9535.4|9525.4|9538.1|9528.1|9535.4|9525.4|24
1639370700000|2021-12-13 04:45:00|9534.8|9524.8|9535.3|9525.3|9535.8|9525.8|9534.8|9524.8|24
1639371000000|2021-12-13 04:50:00|9534.9|9524.9|9534|9524|9535.1|9525.1|9533|9523|15
1639371300000|2021-12-13 04:55:00|9533.9|9523.9|9534.3|9524.3|9536|9526|9531.5|9521.5|32
1639371600000|2021-12-13 05:00:00|9534|9524|9534.6|9524.6|9535.4|9525.4|9533|9523|36
1639371900000|2021-12-13 05:05:00|9534.4|9524.4|9532.3|9522.3|9535.3|9525.3|9532.3|9522.3|28
1639372200000|2021-12-13 05:10:00|9531.8|9521.8|9531.9|9521.9|9535|9525|9531|9521|56
1639372500000|2021-12-13 05:15:00|9532.5|9522.5|9533.3|9523.3|9533.5|9523.5|9530.9|9520.9|21
1639372800000|2021-12-13 05:20:00|9533|9523|9531.1|9521.1|9533|9523|9530.9|9520.9|35
1639373100000|2021-12-13 05:25:00|9530.9|9520.9|9529.3|9519.3|9534|9524|9527.6|9517.6|79
1639373400000|2021-12-13 05:30:00|9529|9519|9533.9|9523.9|9543.6|9533.6|9529|9519|254
1639373700000|2021-12-13 05:35:00|9533.6|9523.6|9535.9|9525.9|9539.9|9529.9|9530.8|9520.8|229
1639374000000|2021-12-13 05:40:00|9536.1|9526.1|9530.3|9520.3|9538|9528|9529.5|9519.5|145
1639374300000|2021-12-13 05:45:00|9530.5|9520.5|9535.9|9525.9|9539.6|9529.6|9530.5|9520.5|229
1639374600000|2021-12-13 05:50:00|9536.1|9526.1|9534.4|9524.4|9539.4|9529.4|9533.9|9523.9|148
1639374900000|2021-12-13 05:55:00|9534.6|9524.6|9538.3|9528.3|9539.8|9529.8|9532.9|9522.9|125
1639375200000|2021-12-13 06:00:00|9538.6|9528.6|9540.3|9530.3|9541.6|9531.6|9535.6|9525.6|137
1639375500000|2021-12-13 06:05:00|9540.5|9530.5|9546.4|9536.4|9550|9540|9538.3|9528.3|171
1639375800000|2021-12-13 06:10:00|9546.6|9536.6|9545.3|9535.3|9548.3|9538.3|9542.3|9532.3|200
1639376100000|2021-12-13 06:15:00|9545.1|9535.1|9546.5|9536.5|9548.1|9538.1|9541.6|9531.6|261
1639376400000|2021-12-13 06:20:00|9546.3|9536.3|9550.3|9540.3|9550.5|9540.5|9545.8|9535.8|103
1639376700000|2021-12-13 06:25:00|9550.5|9540.5|9547.9|9537.9|9554.5|9544.5|9546.6|9536.6|134
1639377000000|2021-12-13 06:30:00|9547.4|9537.4|9541.8|9531.8|9549.6|9539.6|9541|9531|199
1639377300000|2021-12-13 06:35:00|9542|9532|9537.3|9527.3|9542.4|9532.4|9537|9527|151
1639377600000|2021-12-13 06:40:00|9537.5|9527.5|9538.6|9528.6|9539.6|9529.6|9535.9|9525.9|128
1639377900000|2021-12-13 06:45:00|9538.5|9528.5|9539.1|9529.1|9542.9|9532.9|9537.8|9527.8|159
1639378200000|2021-12-13 06:50:00|9539.4|9529.4|9545.8|9535.8|9547.3|9537.3|9538.4|9528.4|298
1639378500000|2021-12-13 06:55:00|9545.6|9535.6|9550.5|9540.5|9551.5|9541.5|9543.4|9533.4|311
1639378800000|2021-12-13 07:00:00|9550.1|9540.1|9552.4|9542.4|9552.9|9542.9|9544.3|9534.3|89
1639379100000|2021-12-13 07:05:00|9552.8|9542.8|9548|9538|9553.4|9543.4|9544.3|9534.3|44
1639379400000|2021-12-13 07:10:00|9547.8|9537.8|9553.8|9543.8|9560.3|9550.3|9547.1|9537.1|113
1639379700000|2021-12-13 07:15:00|9553.5|9543.5|9545|9535|9554.5|9544.5|9543.6|9533.6|97
1639380000000|2021-12-13 07:20:00|9544.6|9534.6|9538.1|9528.1|9544.6|9534.6|9538.1|9528.1|82
1639380300000|2021-12-13 07:25:00|9538.5|9528.5|9537.8|9527.8|9539.1|9529.1|9537.3|9527.3|36
1639380600000|2021-12-13 07:30:00|9538|9528|9536.6|9526.6|9538.3|9528.3|9536.6|9526.6|26
1639380900000|2021-12-13 07:35:00|9536.3|9526.3|9534|9524|9536.9|9526.9|9531.1|9521.1|69
1639381200000|2021-12-13 07:40:00|9534.1|9524.1|9533.8|9523.8|9535.1|9525.1|9531.9|9521.9|82
1639381500000|2021-12-13 07:45:00|9533.1|9523.1|9541.1|9531.1|9543|9533|9530.9|9520.9|118
1639381800000|2021-12-13 07:50:00|9540.9|9530.9|9536.8|9526.8|9541.4|9531.4|9535|9525|139
1639382100000|2021-12-13 07:55:00|9537|9527|9541|9531|9541|9531|9535.3|9525.3|74
1639382400000|2021-12-13 08:00:00|9544.5|9534.5|9527.8|9517.8|9544.5|9534.5|9521|9511|178
1639382700000|2021-12-13 08:05:00|9528.8|9518.8|9523|9513|9537.5|9527.5|9521.8|9511.8|108
1639383000000|2021-12-13 08:10:00|9523.3|9513.3|9528.3|9518.3|9528.3|9518.3|9520.3|9510.3|127
1639383300000|2021-12-13 08:15:00|9528.5|9518.5|9535|9525|9536.3|9526.3|9523|9513|102
1639383600000|2021-12-13 08:20:00|9534.8|9524.8|9518.3|9508.3|9534.8|9524.8|9518.3|9508.3|94
1639383900000|2021-12-13 08:25:00|9518|9508|9521|9511|9521.3|9511.3|9515.3|9505.3|114
1639384200000|2021-12-13 08:30:00|9520.8|9510.8|9516|9506|9525.5|9515.5|9515|9505|114
1639384500000|2021-12-13 08:35:00|9516.3|9506.3|9506.3|9496.3|9516.5|9506.5|9506|9496|81
1639384800000|2021-12-13 08:40:00|9506|9496|9502.5|9492.5|9512.3|9502.3|9502|9492|103
1639385100000|2021-12-13 08:45:00|9502.8|9492.8|9498.5|9488.5|9503.3|9493.3|9490.8|9480.8|106
1639385400000|2021-12-13 08:50:00|9498.3|9488.3|9496.8|9486.8|9500.3|9490.3|9496.8|9486.8|67
1639385700000|2021-12-13 08:55:00|9496|9486|9503.5|9493.5|9503.8|9493.8|9495.8|9485.8|56
1639386000000|2021-12-13 09:00:00|9503.3|9493.3|9494.8|9484.8|9503.5|9493.5|9493.3|9483.3|118
1639386300000|2021-12-13 09:05:00|9494.5|9484.5|9487|9477|9496.8|9486.8|9486.8|9476.8|101
1639386600000|2021-12-13 09:10:00|9487.3|9477.3|9475|9465|9489|9479|9473.5|9463.5|116
1639386900000|2021-12-13 09:15:00|9475.5|9465.5|9486.5|9476.5|9488.8|9478.8|9474.8|9464.8|83
1639387200000|2021-12-13 09:20:00|9487|9477|9488.3|9478.3|9488.8|9478.8|9481.5|9471.5|83
1639387500000|2021-12-13 09:25:00|9488|9478|9482.8|9472.8|9488.8|9478.8|9475|9465|103
1639387800000|2021-12-13 09:30:00|9482.3|9472.3|9478.3|9468.3|9487|9477|9476.8|9466.8|116
1639388100000|2021-12-13 09:35:00|9478|9468|9477.3|9467.3|9482|9472|9477.3|9467.3|57
1639388400000|2021-12-13 09:40:00|9477|9467|9472.5|9462.5|9477.3|9467.3|9471.3|9461.3|69
1639388700000|2021-12-13 09:45:00|9472.3|9462.3|9477.5|9467.5|9477.5|9467.5|9467.8|9457.8|141
1639389000000|2021-12-13 09:50:00|9477.3|9467.3|9477.8|9467.8|9484|9474|9476.3|9466.3|88
1639389300000|2021-12-13 09:55:00|9477.3|9467.3|9482.8|9472.8|9483|9473|9475.5|9465.5|79
1639389600000|2021-12-13 10:00:00|9482.5|9472.5|9486.8|9476.8|9488|9478|9480.3|9470.3|101
1639389900000|2021-12-13 10:05:00|9486.3|9476.3|9486.8|9476.8|9488.5|9478.5|9484.8|9474.8|51
1639390200000|2021-12-13 10:10:00|9486|9476|9480.5|9470.5|9486|9476|9475.8|9465.8|55
1639390500000|2021-12-13 10:15:00|9480.3|9470.3|9485.3|9475.3|9485.5|9475.5|9478.8|9468.8|60
1639390800000|2021-12-13 10:20:00|9485.5|9475.5|9488|9478|9491.3|9481.3|9485.5|9475.5|37
1639391100000|2021-12-13 10:25:00|9487.5|9477.5|9489.5|9479.5|9490.3|9480.3|9486.3|9476.3|78
1639391400000|2021-12-13 10:30:00|9489.8|9479.8|9491.5|9481.5|9491.5|9481.5|9486.5|9476.5|73
1639391700000|2021-12-13 10:35:00|9491.3|9481.3|9497.8|9487.8|9499.5|9489.5|9491|9481|83
1639392000000|2021-12-13 10:40:00|9498|9488|9502.5|9492.5|9504|9494|9497.5|9487.5|75
1639392300000|2021-12-13 10:45:00|9502.8|9492.8|9503.5|9493.5|9505.5|9495.5|9501.3|9491.3|77
1639392600000|2021-12-13 10:50:00|9503|9493|9497.3|9487.3|9503.8|9493.8|9496.8|9486.8|87
1639392900000|2021-12-13 10:55:00|9497.5|9487.5|9500|9490|9501|9491|9496.8|9486.8|45
1639393200000|2021-12-13 11:00:00|9499.8|9489.8|9498.8|9488.8|9500.8|9490.8|9498.3|9488.3|46
1639393500000|2021-12-13 11:05:00|9498.5|9488.5|9499|9489|9499.8|9489.8|9497.4|9487.4|41
1639393800000|2021-12-13 11:10:00|9498.8|9488.8|9502.8|9492.8|9503.8|9493.8|9498.8|9488.8|79
1639394100000|2021-12-13 11:15:00|9503|9493|9506.8|9496.8|9507|9497|9501.8|9491.8|61
1639394400000|2021-12-13 11:20:00|9506.5|9496.5|9502.8|9492.8|9506.5|9496.5|9494.5|9484.5|90
1639394700000|2021-12-13 11:25:00|9502.5|9492.5|9502.8|9492.8|9506.5|9496.5|9499.3|9489.3|69
1639395000000|2021-12-13 11:30:00|9502.3|9492.3|9506.8|9496.8|9512|9502|9500.3|9490.3|122
1639395300000|2021-12-13 11:35:00|9507|9497|9509|9499|9511.8|9501.8|9507|9497|110
1639395600000|2021-12-13 11:40:00|9508.8|9498.8|9506.8|9496.8|9508.8|9498.8|9505.5|9495.5|91
1639395900000|2021-12-13 11:45:00|9506.5|9496.5|9498.8|9488.8|9510.8|9500.8|9498.8|9488.8|123
1639396200000|2021-12-13 11:50:00|9499.3|9489.3|9493.8|9483.8|9499.8|9489.8|9493.8|9483.8|104
1639396500000|2021-12-13 11:55:00|9493.5|9483.5|9488|9478|9493.5|9483.5|9487.8|9477.8|103
1639396800000|2021-12-13 12:00:00|9487.8|9477.8|9483.8|9473.8|9488|9478|9481.8|9471.8|140
1639397100000|2021-12-13 12:05:00|9484.3|9474.3|9493.8|9483.8|9494.5|9484.5|9484|9474|114
1639397400000|2021-12-13 12:10:00|9494|9484|9491|9481|9494|9484|9486|9476|103
1639397700000|2021-12-13 12:15:00|9490.3|9480.3|9478.5|9468.5|9492|9482|9477.3|9467.3|121
1639398000000|2021-12-13 12:20:00|9478.3|9468.3|9479.5|9469.5|9480.5|9470.5|9471.8|9461.8|121
1639398300000|2021-12-13 12:25:00|9479|9469|9488.3|9478.3|9491.8|9481.8|9478.3|9468.3|148
1639398600000|2021-12-13 12:30:00|9488|9478|9504.4|9494.4|9504.5|9494.5|9487.3|9477.3|184
1639398900000|2021-12-13 12:35:00|9504|9494|9505|9495|9507.3|9497.3|9498.9|9488.9|112
1639399200000|2021-12-13 12:40:00|9504.5|9494.5|9506|9496|9507|9497|9503.8|9493.8|77
1639399500000|2021-12-13 12:45:00|9506.8|9496.8|9501.3|9491.3|9506.8|9496.8|9498.5|9488.5|117
1639399800000|2021-12-13 12:50:00|9501|9491|9498.5|9488.5|9502|9492|9495.5|9485.5|143
1639400100000|2021-12-13 12:55:00|9498.3|9488.3|9507|9497|9507.3|9497.3|9495.5|9485.5|194
1639400400000|2021-12-13 13:00:00|9507.3|9497.3|9497.8|9487.8|9513.5|9503.5|9489|9479|447
1639400700000|2021-12-13 13:05:00|9498|9488|9521.3|9511.3|9523.5|9513.5|9491.8|9481.8|358
1639401000000|2021-12-13 13:10:00|9521|9511|9499|9489|9521.5|9511.5|9497.5|9487.5|346
1639401300000|2021-12-13 13:15:00|9498.8|9488.8|9500.5|9490.5|9505.5|9495.5|9494.3|9484.3|335
1639401600000|2021-12-13 13:20:00|9499.8|9489.8|9507.8|9497.8|9509|9499|9494.8|9484.8|405
1639401900000|2021-12-13 13:25:00|9507.5|9497.5|9494|9484|9507.8|9497.8|9492.8|9482.8|222
1639402200000|2021-12-13 13:30:00|9493.3|9483.3|9498|9488|9500.5|9490.5|9491.5|9481.5|185
1639402500000|2021-12-13 13:35:00|9497.5|9487.5|9485.5|9475.5|9497.5|9487.5|9485.3|9475.3|176
1639402800000|2021-12-13 13:40:00|9485.3|9475.3|9488.3|9478.3|9488.5|9478.5|9482.3|9472.3|189
1639403100000|2021-12-13 13:45:00|9488|9478|9487.3|9477.3|9489.5|9479.5|9483|9473|136
1639403400000|2021-12-13 13:50:00|9487|9477|9492|9482|9492.8|9482.8|9485.8|9475.8|193
1639403700000|2021-12-13 13:55:00|9491.5|9481.5|9482.8|9472.8|9492.8|9482.8|9482.8|9472.8|176
1639404000000|2021-12-13 14:00:00|9483|9473|9473|9463|9483.8|9473.8|9471.8|9461.8|222
1639404300000|2021-12-13 14:05:00|9472.8|9462.8|9463.8|9453.8|9477|9467|9462|9452|247
1639404600000|2021-12-13 14:10:00|9463.3|9453.3|9461|9451|9464|9454|9452|9442|230
1639404900000|2021-12-13 14:15:00|9460.3|9450.3|9464.3|9454.3|9472.5|9462.5|9459.3|9449.3|212
1639405200000|2021-12-13 14:20:00|9463.8|9453.8|9465.3|9455.3|9466.3|9456.3|9460.5|9450.5|189
1639405500000|2021-12-13 14:25:00|9465|9455|9472.8|9462.8|9474.5|9464.5|9463.3|9453.3|290
1639405800000|2021-12-13 14:30:00|9473.3|9463.3|9464.5|9454.5|9477|9467|9463.3|9453.3|498
1639406100000|2021-12-13 14:35:00|9464.3|9454.3|9458.8|9448.8|9469|9459|9458.8|9448.8|348
1639406400000|2021-12-13 14:40:00|9458.3|9448.3|9462|9452|9468.3|9458.3|9456.3|9446.3|383
1639406700000|2021-12-13 14:45:00|9461.8|9451.8|9457|9447|9461.8|9451.8|9452|9442|275
1639407000000|2021-12-13 14:50:00|9456.8|9446.8|9461.5|9451.5|9464.5|9454.5|9455|9445|322
1639407300000|2021-12-13 14:55:00|9461.8|9451.8|9473.3|9463.3|9474.8|9464.8|9458|9448|388
1639407600000|2021-12-13 15:00:00|9473.5|9463.5|9471|9461|9475.5|9465.5|9463.8|9453.8|496
1639407900000|2021-12-13 15:05:00|9470.8|9460.8|9463|9453|9471.8|9461.8|9462.3|9452.3|354
1639408200000|2021-12-13 15:10:00|9462.8|9452.8|9454.8|9444.8|9464|9454|9452.8|9442.8|200
1639408500000|2021-12-13 15:15:00|9455.3|9445.3|9450.3|9440.3|9455.5|9445.5|9448.3|9438.3|179
1639408800000|2021-12-13 15:20:00|9449.8|9439.8|9451|9441|9455.3|9445.3|9448.8|9438.8|253
1639409100000|2021-12-13 15:25:00|9451.3|9441.3|9446.5|9436.5|9451.3|9441.3|9439.3|9429.3|199
1639409400000|2021-12-13 15:30:00|9446.3|9436.3|9464.3|9454.3|9464.8|9454.8|9446|9436|315
1639409700000|2021-12-13 15:35:00|9464.5|9454.5|9468.8|9458.8|9470|9460|9464.3|9454.3|156
1639410000000|2021-12-13 15:40:00|9469|9459|9462|9452|9470|9460|9461|9451|152
1639410300000|2021-12-13 15:45:00|9461.8|9451.8|9458.5|9448.5|9462|9452|9455|9445|231
1639410600000|2021-12-13 15:50:00|9459|9449|9454.3|9444.3|9460.5|9450.5|9452.8|9442.8|229
1639410900000|2021-12-13 15:55:00|9454.5|9444.5|9451.8|9441.8|9455.3|9445.3|9449.8|9439.8|228
1639411200000|2021-12-13 16:00:00|9451.5|9441.5|9454|9444|9455.5|9445.5|9448|9438|312
1639411500000|2021-12-13 16:05:00|9454.3|9444.3|9446|9436|9456.5|9446.5|9446|9436|287
1639411800000|2021-12-13 16:10:00|9446.3|9436.3|9446.8|9436.8|9448.3|9438.3|9441.8|9431.8|229
1639412100000|2021-12-13 16:15:00|9447|9437|9447|9437|9451.8|9441.8|9445.3|9435.3|237
1639412400000|2021-12-13 16:20:00|9447.3|9437.3|9448|9438|9451|9441|9442.3|9432.3|244
1639412700000|2021-12-13 16:25:00|9447.8|9437.8|9450.8|9440.8|9453|9443|9447.5|9437.5|205
1639413000000|2021-12-13 16:30:00|9451.5|9441.5|9458.8|9448.8|9462|9452|9447.5|9437.5|290
1639413300000|2021-12-13 16:35:00|9458.5|9448.5|9452|9442|9459.8|9449.8|9451.3|9441.3|281
1639413600000|2021-12-13 16:40:00|9452.3|9442.3|9463|9453|9463.5|9453.5|9451.5|9441.5|260
1639413900000|2021-12-13 16:45:00|9462.5|9452.5|9450.8|9440.8|9462.8|9452.8|9444|9434|253
1639414200000|2021-12-13 16:50:00|9450.5|9440.5|9456|9446|9459.3|9449.3|9449.3|9439.3|251
1639414500000|2021-12-13 16:55:00|9456.3|9446.3|9454.3|9444.3|9459|9449|9451.5|9441.5|330
1639414800000|2021-12-13 17:00:00|9454.8|9444.8|9450.3|9440.3|9455.8|9445.8|9443.8|9433.8|221
1639415100000|2021-12-13 17:05:00|9450|9440|9458.3|9448.3|9458.3|9448.3|9447.9|9437.9|129
1639415400000|2021-12-13 17:10:00|9458|9448|9475.5|9465.5|9476.8|9466.8|9458|9448|165
1639415700000|2021-12-13 17:15:00|9475.3|9465.3|9473|9463|9475.3|9465.3|9470.8|9460.8|168
1639416000000|2021-12-13 17:20:00|9473.3|9463.3|9475|9465|9480.8|9470.8|9473|9463|173
1639416300000|2021-12-13 17:25:00|9474.8|9464.8|9477.3|9467.3|9479|9469|9473.5|9463.5|117
1639416600000|2021-12-13 17:30:00|9476.8|9466.8|9475.8|9465.8|9479.3|9469.3|9475.3|9465.3|108
1639416900000|2021-12-13 17:35:00|9476|9466|9483.3|9473.3|9483.8|9473.8|9475|9465|106
1639417200000|2021-12-13 17:40:00|9483|9473|9482.3|9472.3|9483.8|9473.8|9481.8|9471.8|98
1639417500000|2021-12-13 17:45:00|9482.5|9472.5|9468.8|9458.8|9484|9474|9468.8|9458.8|127
1639417800000|2021-12-13 17:50:00|9469|9459|9462.3|9452.3|9470.3|9460.3|9460.8|9450.8|145
1639418100000|2021-12-13 17:55:00|9461.8|9451.8|9453.4|9443.4|9462|9452|9449.6|9439.6|180
1639443600000|2021-12-14 01:00:00|9460.3|9450.3|9451.8|9441.8|9460.3|9450.3|9448.1|9438.1|67
1639443900000|2021-12-14 01:05:00|9451.5|9441.5|9442.9|9432.9|9454.8|9444.8|9440.5|9430.5|316
1639444200000|2021-12-14 01:10:00|9443|9433|9428.6|9418.6|9443|9433|9421.3|9411.3|329
1639444500000|2021-12-14 01:15:00|9429|9419|9422.6|9412.6|9429|9419|9418.6|9408.6|375
1639444800000|2021-12-14 01:20:00|9422.5|9412.5|9419.3|9409.3|9422.9|9412.9|9416.4|9406.4|281
1639445100000|2021-12-14 01:25:00|9419.4|9409.4|9418.4|9408.4|9420|9410|9414.3|9404.3|163
1639445400000|2021-12-14 01:30:00|9418.1|9408.1|9425.8|9415.8|9430.5|9420.5|9414.8|9404.8|261
1639445700000|2021-12-14 01:35:00|9426.1|9416.1|9427.8|9417.8|9429.9|9419.9|9424.4|9414.4|210
1639446000000|2021-12-14 01:40:00|9427.5|9417.5|9419.5|9409.5|9428.8|9418.8|9417.8|9407.8|240
1639446300000|2021-12-14 01:45:00|9419.3|9409.3|9426.9|9416.9|9428.1|9418.1|9417.3|9407.3|241
1639446600000|2021-12-14 01:50:00|9426.6|9416.6|9426.5|9416.5|9429.1|9419.1|9422.8|9412.8|227
1639446900000|2021-12-14 01:55:00|9426.3|9416.3|9423|9413|9429.4|9419.4|9422|9412|254
1639447200000|2021-12-14 02:00:00|9423.4|9413.4|9421.3|9411.3|9424.5|9414.5|9419.1|9409.1|235
1639447500000|2021-12-14 02:05:00|9421|9411|9419.1|9409.1|9423|9413|9419|9409|188
1639447800000|2021-12-14 02:10:00|9419|9409|9416|9406|9420.3|9410.3|9415.6|9405.6|157
1639448100000|2021-12-14 02:15:00|9415.8|9405.8|9415.3|9405.3|9417.9|9407.9|9415.1|9405.1|36
1639448400000|2021-12-14 02:20:00|9415.4|9405.4|9418|9408|9418.1|9408.1|9415.4|9405.4|33
1639448700000|2021-12-14 02:25:00|9417.8|9407.8|9418.9|9408.9|9419.9|9409.9|9417.8|9407.8|72
1639449000000|2021-12-14 02:30:00|9418.6|9408.6|9421.5|9411.5|9422.5|9412.5|9415.4|9405.4|241
1639449300000|2021-12-14 02:35:00|9421.3|9411.3|9423.3|9413.3|9423.8|9413.8|9419.8|9409.8|170
1639449600000|2021-12-14 02:40:00|9423|9413|9424|9414|9425.8|9415.8|9422.8|9412.8|209
1639449900000|2021-12-14 02:45:00|9424.3|9414.3|9419.5|9409.5|9424.3|9414.3|9418.8|9408.8|228
1639450200000|2021-12-14 02:50:00|9419.8|9409.8|9407|9397|9419.8|9409.8|9407|9397|187
1639450500000|2021-12-14 02:55:00|9407.3|9397.3|9406.3|9396.3|9409.4|9399.4|9405.8|9395.8|206
1639450800000|2021-12-14 03:00:00|9405.8|9395.8|9418.6|9408.6|9421.4|9411.4|9401.9|9391.9|318
1639451100000|2021-12-14 03:05:00|9418.3|9408.3|9420.5|9410.5|9427.8|9417.8|9416.4|9406.4|277
1639451400000|2021-12-14 03:10:00|9421|9411|9423.8|9413.8|9423.8|9413.8|9417.3|9407.3|179
1639451700000|2021-12-14 03:15:00|9424|9414|9431.5|9421.5|9434|9424|9423.1|9413.1|206
1639452000000|2021-12-14 03:20:00|9431.8|9421.8|9429.4|9419.4|9434.5|9424.5|9429.4|9419.4|224
1639452300000|2021-12-14 03:25:00|9430.3|9420.3|9449.1|9439.1|9459.3|9449.3|9429.9|9419.9|334
1639452600000|2021-12-14 03:30:00|9449.4|9439.4|9450.8|9440.8|9455.9|9445.9|9448.6|9438.6|179
1639452900000|2021-12-14 03:35:00|9450.3|9440.3|9445.5|9435.5|9450.6|9440.6|9440.9|9430.9|186
1639453200000|2021-12-14 03:40:00|9445.9|9435.9|9441.5|9431.5|9446.3|9436.3|9441.3|9431.3|87
1639453500000|2021-12-14 03:45:00|9441.6|9431.6|9436.3|9426.3|9442.9|9432.9|9436.3|9426.3|78
1639453800000|2021-12-14 03:50:00|9436.4|9426.4|9435.5|9425.5|9441.8|9431.8|9435|9425|67
1639454100000|2021-12-14 03:55:00|9434.5|9424.5|9438.9|9428.9|9439.1|9429.1|9432|9422|54
1639454400000|2021-12-14 04:00:00|9438.6|9428.6|9438.3|9428.3|9439.4|9429.4|9437.1|9427.1|54
1639454700000|2021-12-14 04:05:00|9438.1|9428.1|9436.9|9426.9|9438.1|9428.1|9436.6|9426.6|35
1639455000000|2021-12-14 04:10:00|9437.1|9427.1|9436.9|9426.9|9438.1|9428.1|9436.9|9426.9|28
1639455300000|2021-12-14 04:15:00|9437.1|9427.1|9442.1|9432.1|9443.6|9433.6|9436.5|9426.5|62
1639455600000|2021-12-14 04:20:00|9441.6|9431.6|9441.9|9431.9|9442.4|9432.4|9438.8|9428.8|31
1639455900000|2021-12-14 04:25:00|9442.1|9432.1|9437.9|9427.9|9442.1|9432.1|9437.4|9427.4|56
1639456200000|2021-12-14 04:30:00|9437.1|9427.1|9439.1|9429.1|9439.5|9429.5|9436.8|9426.8|34
1639456500000|2021-12-14 04:35:00|9438.9|9428.9|9438.4|9428.4|9439.5|9429.5|9437|9427|25
1639456800000|2021-12-14 04:40:00|9438.3|9428.3|9438.3|9428.3|9438.8|9428.8|9438.3|9428.3|5
1639457100000|2021-12-14 04:45:00|9438.5|9428.5|9437.4|9427.4|9438.5|9428.5|9436.9|9426.9|17
1639457400000|2021-12-14 04:50:00|9437.5|9427.5|9436.4|9426.4|9437.5|9427.5|9435.9|9425.9|35
1639457700000|2021-12-14 04:55:00|9436|9426|9438.5|9428.5|9439.1|9429.1|9436|9426|29
1639458000000|2021-12-14 05:00:00|9438.8|9428.8|9440.6|9430.6|9440.8|9430.8|9437.1|9427.1|64
1639458300000|2021-12-14 05:05:00|9440.9|9430.9|9439.3|9429.3|9441|9431|9438.3|9428.3|35
1639458600000|2021-12-14 05:10:00|9438.9|9428.9|9437.9|9427.9|9438.9|9428.9|9434.3|9424.3|34
1639458900000|2021-12-14 05:15:00|9438.1|9428.1|9437.4|9427.4|9438.9|9428.9|9434.1|9424.1|51
1639459200000|2021-12-14 05:20:00|9437|9427|9437.5|9427.5|9437.8|9427.8|9434.6|9424.6|39
1639459500000|2021-12-14 05:25:00|9438.8|9428.8|9440.1|9430.1|9441|9431|9438.1|9428.1|30
1639459800000|2021-12-14 05:30:00|9440.4|9430.4|9449.8|9439.8|9450.6|9440.6|9436.9|9426.9|321
1639460100000|2021-12-14 05:35:00|9449.5|9439.5|9481.5|9471.5|9482|9472|9448|9438|315
1639460400000|2021-12-14 05:40:00|9481.3|9471.3|9468.9|9458.9|9482.3|9472.3|9466.3|9456.3|327
1639460700000|2021-12-14 05:45:00|9469.3|9459.3|9457.5|9447.5|9470.4|9460.4|9454.5|9444.5|260
1639461000000|2021-12-14 05:50:00|9457.3|9447.3|9456.5|9446.5|9462.9|9452.9|9456|9446|207
1639461300000|2021-12-14 05:55:00|9456.4|9446.4|9454.6|9444.6|9458.5|9448.5|9452.9|9442.9|175
1639461600000|2021-12-14 06:00:00|9454.9|9444.9|9459.8|9449.8|9460|9450|9449.6|9439.6|309
1639461900000|2021-12-14 06:05:00|9460|9450|9460.4|9450.4|9465.3|9455.3|9458|9448|166
1639462200000|2021-12-14 06:10:00|9460.1|9450.1|9470.9|9460.9|9471.4|9461.4|9459.3|9449.3|202
1639462500000|2021-12-14 06:15:00|9470.6|9460.6|9471.1|9461.1|9475|9465|9466.6|9456.6|187
1639462800000|2021-12-14 06:20:00|9471.4|9461.4|9473.5|9463.5|9477.8|9467.8|9464.9|9454.9|169
1639463100000|2021-12-14 06:25:00|9473.8|9463.8|9465|9455|9476.8|9466.8|9465|9455|187
1639463400000|2021-12-14 06:30:00|9466.3|9456.3|9465.6|9455.6|9469.1|9459.1|9462.4|9452.4|230
1639463700000|2021-12-14 06:35:00|9465.4|9455.4|9461.5|9451.5|9467|9457|9459.9|9449.9|243
1639464000000|2021-12-14 06:40:00|9461.8|9451.8|9467.4|9457.4|9467.8|9457.8|9459.9|9449.9|186
1639464300000|2021-12-14 06:45:00|9467.3|9457.3|9464.8|9454.8|9472.9|9462.9|9464.5|9454.5|153
1639464600000|2021-12-14 06:50:00|9465.1|9455.1|9458.8|9448.8|9467.4|9457.4|9457.4|9447.4|219
1639464900000|2021-12-14 06:55:00|9458.3|9448.3|9456.8|9446.8|9459.4|9449.4|9454.3|9444.3|158
1639465200000|2021-12-14 07:00:00|9456.6|9446.6|9452.6|9442.6|9459.3|9449.3|9452.5|9442.5|148
1639465500000|2021-12-14 07:05:00|9453.6|9443.6|9454.3|9444.3|9456.3|9446.3|9453|9443|87
1639465800000|2021-12-14 07:10:00|9454|9444|9456|9446|9456|9446|9453.3|9443.3|39
1639466100000|2021-12-14 07:15:00|9455.8|9445.8|9465.3|9455.3|9467.3|9457.3|9455.6|9445.6|97
1639466400000|2021-12-14 07:20:00|9465.4|9455.4|9460.5|9450.5|9465.4|9455.4|9458.8|9448.8|102
1639466700000|2021-12-14 07:25:00|9460.8|9450.8|9467|9457|9473.6|9463.6|9457.6|9447.6|118
1639467000000|2021-12-14 07:30:00|9466.8|9456.8|9470.6|9460.6|9474.8|9464.8|9466.3|9456.3|138
1639467300000|2021-12-14 07:35:00|9471.3|9461.3|9468.9|9458.9|9473|9463|9468.8|9458.8|77
1639467600000|2021-12-14 07:40:00|9469.1|9459.1|9458|9448|9469.3|9459.3|9456|9446|81
1639467900000|2021-12-14 07:45:00|9457.8|9447.8|9456.8|9446.8|9462.9|9452.9|9456|9446|139
1639468200000|2021-12-14 07:50:00|9457.3|9447.3|9462.9|9452.9|9465.6|9455.6|9453.8|9443.8|92
1639468500000|2021-12-14 07:55:00|9462.8|9452.8|9465.3|9455.3|9465.3|9455.3|9458|9448|66
1639468800000|2021-12-14 08:00:00|9467.8|9457.8|9457|9447|9471.1|9461.1|9456|9446|160
1639469100000|2021-12-14 08:05:00|9456.3|9446.3|9458.8|9448.8|9462.3|9452.3|9455|9445|113
1639469400000|2021-12-14 08:10:00|9458.5|9448.5|9461.8|9451.8|9466.3|9456.3|9458|9448|97
1639469700000|2021-12-14 08:15:00|9461.5|9451.5|9474.5|9464.5|9474.8|9464.8|9460.3|9450.3|155
1639470000000|2021-12-14 08:20:00|9475.8|9465.8|9480.8|9470.8|9484.5|9474.5|9475|9465|149
1639470300000|2021-12-14 08:25:00|9481.3|9471.3|9470.5|9460.5|9483.8|9473.8|9467|9457|171
1639470600000|2021-12-14 08:30:00|9470.8|9460.8|9459|9449|9475|9465|9456.5|9446.5|125
1639470900000|2021-12-14 08:35:00|9459.3|9449.3|9461.3|9451.3|9468.5|9458.5|9457|9447|140
1639471200000|2021-12-14 08:40:00|9461.5|9451.5|9471.5|9461.5|9473.3|9463.3|9460.8|9450.8|113
1639471500000|2021-12-14 08:45:00|9471.3|9461.3|9466.3|9456.3|9471.3|9461.3|9465.8|9455.8|154
1639471800000|2021-12-14 08:50:00|9466|9456|9454.5|9444.5|9466|9456|9454.5|9444.5|145
1639472100000|2021-12-14 08:55:00|9454.3|9444.3|9455.5|9445.5|9459.4|9449.4|9452.5|9442.5|97
1639472400000|2021-12-14 09:00:00|9456.3|9446.3|9442.3|9432.3|9456.8|9446.8|9442|9432|176
1639472700000|2021-12-14 09:05:00|9442.5|9432.5|9451.3|9441.3|9454.5|9444.5|9439.5|9429.5|129
1639473000000|2021-12-14 09:10:00|9450.8|9440.8|9461|9451|9462.5|9452.5|9450.8|9440.8|169
1639473300000|2021-12-14 09:15:00|9461.8|9451.8|9471.3|9461.3|9476.8|9466.8|9460.8|9450.8|150
1639473600000|2021-12-14 09:20:00|9471.5|9461.5|9473|9463|9479.5|9469.5|9469.8|9459.8|138
1639473900000|2021-12-14 09:25:00|9473.3|9463.3|9465.5|9455.5|9475.8|9465.8|9462.8|9452.8|132
1639474200000|2021-12-14 09:30:00|9465.3|9455.3|9471.5|9461.5|9473|9463|9462.8|9452.8|143
1639474500000|2021-12-14 09:35:00|9470|9460|9462|9452|9470.8|9460.8|9461.8|9451.8|129
1639474800000|2021-12-14 09:40:00|9461.8|9451.8|9460.3|9450.3|9463.5|9453.5|9457.8|9447.8|130
1639475100000|2021-12-14 09:45:00|9460|9450|9453|9443|9460|9450|9449.5|9439.5|110
1639475400000|2021-12-14 09:50:00|9452.8|9442.8|9447.6|9437.6|9457.5|9447.5|9445.5|9435.5|133
1639475700000|2021-12-14 09:55:00|9447.9|9437.9|9439.5|9429.5|9448|9438|9435.3|9425.3|211
1639476000000|2021-12-14 10:00:00|9439.3|9429.3|9428|9418|9443.8|9433.8|9428|9418|189
1639476300000|2021-12-14 10:05:00|9428.3|9418.3|9440.5|9430.5|9440.5|9430.5|9427|9417|117
1639476600000|2021-12-14 10:10:00|9441|9431|9442.5|9432.5|9444.3|9434.3|9438|9428|120
1639476900000|2021-12-14 10:15:00|9442.3|9432.3|9439.5|9429.5|9443|9433|9438.3|9428.3|92
1639477200000|2021-12-14 10:20:00|9439.8|9429.8|9445|9435|9445.8|9435.8|9439.8|9429.8|78
1639477500000|2021-12-14 10:25:00|9444.8|9434.8|9446|9436|9447.8|9437.8|9444|9434|97
1639477800000|2021-12-14 10:30:00|9445.8|9435.8|9453.5|9443.5|9453.5|9443.5|9444.3|9434.3|115
1639478100000|2021-12-14 10:35:00|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9450.5|9440.5|86
1639478400000|2021-12-14 10:40:00|9450.8|9440.8|9453.5|9443.5|9454.8|9444.8|9450.8|9440.8|94
1639478700000|2021-12-14 10:45:00|9453|9443|9449.3|9439.3|9453.5|9443.5|9449|9439|94
1639479000000|2021-12-14 10:50:00|9449.8|9439.8|9448.8|9438.8|9450|9440|9445.3|9435.3|100
1639479300000|2021-12-14 10:55:00|9448.5|9438.5|9442.3|9432.3|9449|9439|9440.5|9430.5|139
1639479600000|2021-12-14 11:00:00|9442|9432|9446.8|9436.8|9450|9440|9440.5|9430.5|72
1639479900000|2021-12-14 11:05:00|9447|9437|9440|9430|9447.8|9437.8|9440|9430|52
1639480200000|2021-12-14 11:10:00|9440.8|9430.8|9441.8|9431.8|9444.8|9434.8|9433.8|9423.8|140
1639480500000|2021-12-14 11:15:00|9441.5|9431.5|9439|9429|9443|9433|9435.8|9425.8|86
1639480800000|2021-12-14 11:20:00|9438.8|9428.8|9445.8|9435.8|9447.3|9437.3|9436|9426|59
1639481100000|2021-12-14 11:25:00|9445.5|9435.5|9446.8|9436.8|9449.8|9439.8|9440.8|9430.8|109
1639481400000|2021-12-14 11:30:00|9446.5|9436.5|9444.3|9434.3|9446.5|9436.5|9441.3|9431.3|57
1639481700000|2021-12-14 11:35:00|9444|9434|9435.5|9425.5|9445.3|9435.3|9434.1|9424.1|94
1639482000000|2021-12-14 11:40:00|9435.3|9425.3|9439.3|9429.3|9441.3|9431.3|9435|9425|78
1639482300000|2021-12-14 11:45:00|9439|9429|9443.3|9433.3|9444.8|9434.8|9438.3|9428.3|176
1639482600000|2021-12-14 11:50:00|9443|9433|9449.5|9439.5|9451.5|9441.5|9440.8|9430.8|151
1639482900000|2021-12-14 11:55:00|9448.8|9438.8|9452.8|9442.8|9458|9448|9446|9436|138
1639483200000|2021-12-14 12:00:00|9453|9443|9461.8|9451.8|9462.5|9452.5|9451.5|9441.5|175
1639483500000|2021-12-14 12:05:00|9461.5|9451.5|9462.5|9452.5|9464.5|9454.5|9461.3|9451.3|86
1639483800000|2021-12-14 12:10:00|9462.3|9452.3|9463|9453|9464.3|9454.3|9460.8|9450.8|132
1639484100000|2021-12-14 12:15:00|9463.3|9453.3|9472.5|9462.5|9476.8|9466.8|9463|9453|143
1639484400000|2021-12-14 12:20:00|9472.3|9462.3|9474.3|9464.3|9474.5|9464.5|9470|9460|88
1639484700000|2021-12-14 12:25:00|9474|9464|9470.8|9460.8|9474.3|9464.3|9465.5|9455.5|106
1639485000000|2021-12-14 12:30:00|9470.5|9460.5|9477.8|9467.8|9479.8|9469.8|9467.8|9457.8|198
1639485300000|2021-12-14 12:35:00|9478|9468|9474.5|9464.5|9480.5|9470.5|9473.8|9463.8|110
1639485600000|2021-12-14 12:40:00|9474.8|9464.8|9469|9459|9477.5|9467.5|9468|9458|144
1639485900000|2021-12-14 12:45:00|9468.5|9458.5|9486.3|9476.3|9488.5|9478.5|9468.5|9458.5|161
1639486200000|2021-12-14 12:50:00|9485.8|9475.8|9487|9477|9491.5|9481.5|9485.5|9475.5|111
1639486500000|2021-12-14 12:55:00|9487.5|9477.5|9489.8|9479.8|9491|9481|9485.5|9475.5|162
1639486800000|2021-12-14 13:00:00|9489.5|9479.5|9483.5|9473.5|9489.8|9479.8|9471.8|9461.8|513
1639487100000|2021-12-14 13:05:00|9483|9473|9485.3|9475.3|9488|9478|9480|9470|304
1639487400000|2021-12-14 13:10:00|9485|9475|9478|9468|9487|9477|9474.3|9464.3|271
1639487700000|2021-12-14 13:15:00|9478.3|9468.3|9480.8|9470.8|9485.8|9475.8|9476.5|9466.5|259
1639488000000|2021-12-14 13:20:00|9480.3|9470.3|9492.8|9482.8|9493.3|9483.3|9479.3|9469.3|245
1639488300000|2021-12-14 13:25:00|9492.5|9482.5|9482|9472|9494|9484|9480.8|9470.8|213
1639488600000|2021-12-14 13:30:00|9482.5|9472.5|9457|9447|9483.5|9473.5|9454.8|9444.8|476
1639488900000|2021-12-14 13:35:00|9456.8|9446.8|9447.8|9437.8|9464|9454|9444.8|9434.8|385
1639489200000|2021-12-14 13:40:00|9447.3|9437.3|9453.3|9443.3|9457.5|9447.5|9447.3|9437.3|382
1639489500000|2021-12-14 13:45:00|9453|9443|9445.5|9435.5|9454.3|9444.3|9445.5|9435.5|260
1639489800000|2021-12-14 13:50:00|9446.3|9436.3|9434.5|9424.5|9446.3|9436.3|9429.5|9419.5|333
1639490100000|2021-12-14 13:55:00|9434|9424|9420.8|9410.8|9434|9424|9414.3|9404.3|376
1639490400000|2021-12-14 14:00:00|9420.5|9410.5|9421.3|9411.3|9423.3|9413.3|9413.5|9403.5|326
1639490700000|2021-12-14 14:05:00|9421.5|9411.5|9415.3|9405.3|9422.3|9412.3|9414|9404|243
1639491000000|2021-12-14 14:10:00|9415|9405|9431.3|9421.3|9431.8|9421.8|9411.8|9401.8|303
1639491300000|2021-12-14 14:15:00|9431|9421|9417|9407|9431|9421|9415.8|9405.8|263
1639491600000|2021-12-14 14:20:00|9416.8|9406.8|9419.8|9409.8|9422.8|9412.8|9412.5|9402.5|196
1639491900000|2021-12-14 14:25:00|9420|9410|9420.5|9410.5|9421.5|9411.5|9413|9403|191
1639492200000|2021-12-14 14:30:00|9421|9411|9435.3|9425.3|9441.5|9431.5|9420.8|9410.8|515
1639492500000|2021-12-14 14:35:00|9435|9425|9447.3|9437.3|9450.8|9440.8|9433.8|9423.8|433
1639492800000|2021-12-14 14:40:00|9448|9438|9464.3|9454.3|9464.5|9454.5|9446.8|9436.8|387
1639493100000|2021-12-14 14:45:00|9464.5|9454.5|9464.3|9454.3|9470.3|9460.3|9458.5|9448.5|377
1639493400000|2021-12-14 14:50:00|9464.5|9454.5|9472.5|9462.5|9477|9467|9464.5|9454.5|399
1639493700000|2021-12-14 14:55:00|9471.3|9461.3|9476.8|9466.8|9484.5|9474.5|9471.3|9461.3|454
1639494000000|2021-12-14 15:00:00|9476|9466|9480.5|9470.5|9481.8|9471.8|9473.5|9463.5|399
1639494300000|2021-12-14 15:05:00|9480.3|9470.3|9476.8|9466.8|9482.3|9472.3|9472.5|9462.5|330
1639494600000|2021-12-14 15:10:00|9476.5|9466.5|9463.3|9453.3|9477|9467|9460.3|9450.3|376
1639494900000|2021-12-14 15:15:00|9463|9453|9468.5|9458.5|9470|9460|9463|9453|273
1639495200000|2021-12-14 15:20:00|9468.3|9458.3|9476.3|9466.3|9476.3|9466.3|9463|9453|393
1639495500000|2021-12-14 15:25:00|9476|9466|9472.5|9462.5|9479.5|9469.5|9472|9462|243
1639495800000|2021-12-14 15:30:00|9472.8|9462.8|9467.3|9457.3|9474|9464|9461.5|9451.5|270
1639496100000|2021-12-14 15:35:00|9466.5|9456.5|9453.5|9443.5|9466.8|9456.8|9452.3|9442.3|210
1639496400000|2021-12-14 15:40:00|9453.8|9443.8|9454|9444|9459|9449|9450.8|9440.8|284
1639496700000|2021-12-14 15:45:00|9454.3|9444.3|9447.8|9437.8|9455|9445|9445.8|9435.8|242
1639497000000|2021-12-14 15:50:00|9446.8|9436.8|9446.3|9436.3|9448.3|9438.3|9442.3|9432.3|196
1639497300000|2021-12-14 15:55:00|9446|9436|9452|9442|9453|9443|9444|9434|374
1639497600000|2021-12-14 16:00:00|9451.8|9441.8|9443.3|9433.3|9456.3|9446.3|9440.8|9430.8|323
1639497900000|2021-12-14 16:05:00|9443.5|9433.5|9444|9434|9445.8|9435.8|9439|9429|290
1639498200000|2021-12-14 16:10:00|9443.8|9433.8|9434.5|9424.5|9445.8|9435.8|9433.5|9423.5|229
1639498500000|2021-12-14 16:15:00|9434.3|9424.3|9436.3|9426.3|9436.5|9426.5|9428.8|9418.8|327
1639498800000|2021-12-14 16:20:00|9436|9426|9437|9427|9439.3|9429.3|9428.3|9418.3|272
1639499100000|2021-12-14 16:25:00|9437.3|9427.3|9433.8|9423.8|9439|9429|9432.8|9422.8|197
1639499400000|2021-12-14 16:30:00|9434|9424|9428.5|9418.5|9434.5|9424.5|9427.8|9417.8|296
1639499700000|2021-12-14 16:35:00|9428|9418|9422|9412|9429.3|9419.3|9416.5|9406.5|222
1639500000000|2021-12-14 16:40:00|9421.8|9411.8|9413|9403|9425.3|9415.3|9412.8|9402.8|266
1639500300000|2021-12-14 16:45:00|9412.8|9402.8|9419|9409|9423.3|9413.3|9412.3|9402.3|174
1639500600000|2021-12-14 16:50:00|9417.8|9407.8|9415.5|9405.5|9421.3|9411.3|9415|9405|147
1639500900000|2021-12-14 16:55:00|9415.3|9405.3|9402.3|9392.3|9415.5|9405.5|9398.5|9388.5|258
1639501200000|2021-12-14 17:00:00|9401.8|9391.8|9392|9382|9403.5|9393.5|9390.3|9380.3|173
1639501500000|2021-12-14 17:05:00|9392.5|9382.5|9395.8|9385.8|9397.8|9387.8|9390.5|9380.5|180
1639501800000|2021-12-14 17:10:00|9395.5|9385.5|9407.5|9397.5|9407.8|9397.8|9393.3|9383.3|165
1639502100000|2021-12-14 17:15:00|9407.3|9397.3|9410.3|9400.3|9411.5|9401.5|9402|9392|163
1639502400000|2021-12-14 17:20:00|9410.5|9400.5|9402.8|9392.8|9410.8|9400.8|9400.3|9390.3|222
1639502700000|2021-12-14 17:25:00|9403|9393|9408|9398|9409.8|9399.8|9402.5|9392.5|143
1639503000000|2021-12-14 17:30:00|9407.8|9397.8|9404.5|9394.5|9409.3|9399.3|9402.8|9392.8|169
1639503300000|2021-12-14 17:35:00|9404|9394|9406|9396|9406.5|9396.5|9401.8|9391.8|132
1639503600000|2021-12-14 17:40:00|9405.8|9395.8|9403.8|9393.8|9407.3|9397.3|9401.8|9391.8|142
1639503900000|2021-12-14 17:45:00|9404|9394|9404|9394|9405|9395|9399.8|9389.8|151
1639504200000|2021-12-14 17:50:00|9404.3|9394.3|9402|9392|9404.5|9394.5|9397.5|9387.5|148
1639504500000|2021-12-14 17:55:00|9401.5|9391.5|9399.9|9389.9|9402.1|9392.1|9393.6|9383.6|155
1639530000000|2021-12-15 01:00:00|9423.8|9413.8|9429.9|9419.9|9430.5|9420.5|9420.6|9410.6|73
1639530300000|2021-12-15 01:05:00|9429.6|9419.6|9418.8|9408.8|9430.3|9420.3|9416.5|9406.5|119
1639530600000|2021-12-15 01:10:00|9418.5|9408.5|9419|9409|9424.6|9414.6|9414.1|9404.1|174
1639530900000|2021-12-15 01:15:00|9418.6|9408.6|9420.6|9410.6|9421|9411|9413.3|9403.3|227
1639531200000|2021-12-15 01:20:00|9420.3|9410.3|9429.8|9419.8|9430.6|9420.6|9418|9408|183
1639531500000|2021-12-15 01:25:00|9430|9420|9424.4|9414.4|9430|9420|9423.9|9413.9|197
1639531800000|2021-12-15 01:30:00|9424.8|9414.8|9419.3|9409.3|9425|9415|9417.1|9407.1|194
1639532100000|2021-12-15 01:35:00|9419|9409|9428.1|9418.1|9429.8|9419.8|9417.5|9407.5|199
1639532400000|2021-12-15 01:40:00|9428.3|9418.3|9419|9409|9429|9419|9418.5|9408.5|132
1639532700000|2021-12-15 01:45:00|9419.8|9409.8|9421.4|9411.4|9423|9413|9416.8|9406.8|164
1639533000000|2021-12-15 01:50:00|9421.6|9411.6|9428.4|9418.4|9428.5|9418.5|9421|9411|155
1639533300000|2021-12-15 01:55:00|9428.1|9418.1|9426.6|9416.6|9430.5|9420.5|9426.3|9416.3|157
1639533600000|2021-12-15 02:00:00|9426.1|9416.1|9447.3|9437.3|9447.4|9437.4|9424.3|9414.3|280
1639533900000|2021-12-15 02:05:00|9446.9|9436.9|9437.1|9427.1|9447.8|9437.8|9435.8|9425.8|205
1639534200000|2021-12-15 02:10:00|9437.4|9427.4|9433.4|9423.4|9441|9431|9433.3|9423.3|157
1639534500000|2021-12-15 02:15:00|9433.8|9423.8|9431.6|9421.6|9435.4|9425.4|9430.5|9420.5|74
1639534800000|2021-12-15 02:20:00|9431.1|9421.1|9432.6|9422.6|9433.9|9423.9|9429|9419|51
1639535100000|2021-12-15 02:25:00|9432.8|9422.8|9428.5|9418.5|9432.8|9422.8|9426.5|9416.5|100
1639535400000|2021-12-15 02:30:00|9428.6|9418.6|9425.8|9415.8|9434.8|9424.8|9425.8|9415.8|307
1639535700000|2021-12-15 02:35:00|9426|9416|9427.5|9417.5|9428.5|9418.5|9421.5|9411.5|199
1639536000000|2021-12-15 02:40:00|9427.3|9417.3|9432.6|9422.6|9435.3|9425.3|9424.3|9414.3|170
1639536300000|2021-12-15 02:45:00|9432.3|9422.3|9431|9421|9434.1|9424.1|9428.3|9418.3|212
1639536600000|2021-12-15 02:50:00|9431.3|9421.3|9436.3|9426.3|9438.6|9428.6|9431.3|9421.3|152
1639536900000|2021-12-15 02:55:00|9436.5|9426.5|9437.6|9427.6|9442.9|9432.9|9436|9426|225
1639537200000|2021-12-15 03:00:00|9438.4|9428.4|9441.4|9431.4|9442.9|9432.9|9434.8|9424.8|218
1639537500000|2021-12-15 03:05:00|9441|9431|9438.5|9428.5|9442.3|9432.3|9436.6|9426.6|143
1639537800000|2021-12-15 03:10:00|9438.3|9428.3|9435.3|9425.3|9438.8|9428.8|9434|9424|110
1639538100000|2021-12-15 03:15:00|9435.1|9425.1|9416.4|9406.4|9435.3|9425.3|9414|9404|206
1639538400000|2021-12-15 03:20:00|9416.5|9406.5|9422.5|9412.5|9425.8|9415.8|9416.4|9406.4|179
1639538700000|2021-12-15 03:25:00|9422.3|9412.3|9424.6|9414.6|9425.1|9415.1|9414.5|9404.5|166
1639539000000|2021-12-15 03:30:00|9424.9|9414.9|9420.3|9410.3|9425.3|9415.3|9420|9410|85
1639539300000|2021-12-15 03:35:00|9420|9410|9419.5|9409.5|9421.1|9411.1|9418.3|9408.3|54
1639539600000|2021-12-15 03:40:00|9419.9|9409.9|9425.1|9415.1|9425.4|9415.4|9418.9|9408.9|58
1639539900000|2021-12-15 03:45:00|9425.4|9415.4|9422.8|9412.8|9427.4|9417.4|9422.5|9412.5|70
1639540200000|2021-12-15 03:50:00|9423.3|9413.3|9426.3|9416.3|9426.3|9416.3|9422.4|9412.4|61
1639540500000|2021-12-15 03:55:00|9426.5|9416.5|9421.8|9411.8|9426.5|9416.5|9421.8|9411.8|69
1639540800000|2021-12-15 04:00:00|9422.1|9412.1|9423.5|9413.5|9424.8|9414.8|9421.1|9411.1|56
1639541100000|2021-12-15 04:05:00|9422.5|9412.5|9422.3|9412.3|9423.4|9413.4|9421.3|9411.3|42
1639541400000|2021-12-15 04:10:00|9422|9412|9428.6|9418.6|9431.8|9421.8|9421.5|9411.5|53
1639541700000|2021-12-15 04:15:00|9428.3|9418.3|9428.6|9418.6|9429.8|9419.8|9426.3|9416.3|63
1639542000000|2021-12-15 04:20:00|9428.9|9418.9|9431.3|9421.3|9431.3|9421.3|9428|9418|53
1639542300000|2021-12-15 04:25:00|9431.8|9421.8|9430.8|9420.8|9433.1|9423.1|9430.3|9420.3|41
1639542600000|2021-12-15 04:30:00|9431|9421|9427.9|9417.9|9431|9421|9424.4|9414.4|72
1639542900000|2021-12-15 04:35:00|9428.1|9418.1|9427.1|9417.1|9428.6|9418.6|9426.9|9416.9|29
1639543200000|2021-12-15 04:40:00|9426.9|9416.9|9428.8|9418.8|9430|9420|9425.5|9415.5|39
1639543500000|2021-12-15 04:45:00|9429.1|9419.1|9433|9423|9433.5|9423.5|9429.1|9419.1|44
1639543800000|2021-12-15 04:50:00|9432.9|9422.9|9434.3|9424.3|9436.3|9426.3|9432.8|9422.8|46
1639544100000|2021-12-15 04:55:00|9434|9424|9431.4|9421.4|9434.1|9424.1|9429.4|9419.4|27
1639544400000|2021-12-15 05:00:00|9431.3|9421.3|9426.1|9416.1|9431.3|9421.3|9424.9|9414.9|71
1639544700000|2021-12-15 05:05:00|9426.3|9416.3|9423.3|9413.3|9431.3|9421.3|9423.3|9413.3|46
1639545000000|2021-12-15 05:10:00|9422.8|9412.8|9422.8|9412.8|9424.3|9414.3|9422.3|9412.3|62
1639545300000|2021-12-15 05:15:00|9422.9|9412.9|9427.6|9417.6|9428|9418|9422.9|9412.9|68
1639545600000|2021-12-15 05:20:00|9427.3|9417.3|9423.6|9413.6|9427.5|9417.5|9421|9411|89
1639545900000|2021-12-15 05:25:00|9424.3|9414.3|9423|9413|9424.3|9414.3|9422.5|9412.5|27
1639546200000|2021-12-15 05:30:00|9423.3|9413.3|9433.5|9423.5|9439|9429|9418.6|9408.6|335
1639546500000|2021-12-15 05:35:00|9433.8|9423.8|9432.6|9422.6|9437.4|9427.4|9426.5|9416.5|206
1639546800000|2021-12-15 05:40:00|9432.5|9422.5|9419.3|9409.3|9432.5|9422.5|9418.8|9408.8|205
1639547100000|2021-12-15 05:45:00|9419.6|9409.6|9424|9414|9425.9|9415.9|9417.9|9407.9|160
1639547400000|2021-12-15 05:50:00|9423.8|9413.8|9424.3|9414.3|9425|9415|9420.8|9410.8|137
1639547700000|2021-12-15 05:55:00|9424.5|9414.5|9418.5|9408.5|9426.1|9416.1|9417.4|9407.4|192
1639548000000|2021-12-15 06:00:00|9418.8|9408.8|9412.6|9402.6|9419.5|9409.5|9410.8|9400.8|281
1639548300000|2021-12-15 06:05:00|9412.4|9402.4|9410.3|9400.3|9413|9403|9409.8|9399.8|222
1639548600000|2021-12-15 06:10:00|9410|9400|9400.8|9390.8|9410.3|9400.3|9398.5|9388.5|375
1639548900000|2021-12-15 06:15:00|9401|9391|9404.3|9394.3|9410.5|9400.5|9400|9390|305
1639549200000|2021-12-15 06:20:00|9404.4|9394.4|9407.9|9397.9|9411.1|9401.1|9402.8|9392.8|192
1639549500000|2021-12-15 06:25:00|9408.1|9398.1|9397.8|9387.8|9408.1|9398.1|9395.8|9385.8|236
1639549800000|2021-12-15 06:30:00|9397.1|9387.1|9391.6|9381.6|9397.1|9387.1|9389.9|9379.9|225
1639550100000|2021-12-15 06:35:00|9391.4|9381.4|9391|9381|9398.9|9388.9|9385.4|9375.4|266
1639550400000|2021-12-15 06:40:00|9390.9|9380.9|9390|9380|9393.8|9383.8|9387.4|9377.4|210
1639550700000|2021-12-15 06:45:00|9389.3|9379.3|9389.1|9379.1|9390.5|9380.5|9385.4|9375.4|236
1639551000000|2021-12-15 06:50:00|9389|9379|9368.6|9358.6|9390.1|9380.1|9367.9|9357.9|436
1639551300000|2021-12-15 06:55:00|9369|9359|9357.6|9347.6|9373.9|9363.9|9355.8|9345.8|386
1639551600000|2021-12-15 07:00:00|9358.6|9348.6|9357.9|9347.9|9363|9353|9355.8|9345.8|193
1639551900000|2021-12-15 07:05:00|9358.4|9348.4|9360.4|9350.4|9361.8|9351.8|9356.5|9346.5|105
1639552200000|2021-12-15 07:10:00|9360|9350|9357.5|9347.5|9362.3|9352.3|9356.3|9346.3|100
1639552500000|2021-12-15 07:15:00|9358|9348|9356.1|9346.1|9358.1|9348.1|9355.8|9345.8|84
1639552800000|2021-12-15 07:20:00|9356.3|9346.3|9357.9|9347.9|9358.3|9348.3|9356|9346|48
1639553100000|2021-12-15 07:25:00|9357.6|9347.6|9361.9|9351.9|9362.8|9352.8|9357.6|9347.6|79
1639553400000|2021-12-15 07:30:00|9361.8|9351.8|9347|9337|9361.8|9351.8|9345.8|9335.8|102
1639553700000|2021-12-15 07:35:00|9347.3|9337.3|9341.6|9331.6|9348.6|9338.6|9335.6|9325.6|155
1639554000000|2021-12-15 07:40:00|9341.9|9331.9|9336.4|9326.4|9342.1|9332.1|9336.1|9326.1|59
1639554300000|2021-12-15 07:45:00|9336.1|9326.1|9339.1|9329.1|9339.4|9329.4|9333.5|9323.5|97
1639554600000|2021-12-15 07:50:00|9339.3|9329.3|9342.4|9332.4|9342.9|9332.9|9337.8|9327.8|88
1639554900000|2021-12-15 07:55:00|9342|9332|9331|9321|9345.5|9335.5|9330.3|9320.3|187
1639555200000|2021-12-15 08:00:00|9330.8|9320.8|9343|9333|9347.3|9337.3|9330.5|9320.5|197
1639555500000|2021-12-15 08:05:00|9343.5|9333.5|9345.8|9335.8|9351.8|9341.8|9342.5|9332.5|198
1639555800000|2021-12-15 08:10:00|9345.3|9335.3|9344.3|9334.3|9351.3|9341.3|9342.8|9332.8|165
1639556100000|2021-12-15 08:15:00|9343.8|9333.8|9330.5|9320.5|9343.8|9333.8|9321.5|9311.5|239
1639556400000|2021-12-15 08:20:00|9330.8|9320.8|9323.5|9313.5|9331.8|9321.8|9323.3|9313.3|155
1639556700000|2021-12-15 08:25:00|9323.3|9313.3|9316|9306|9323.3|9313.3|9315.5|9305.5|111
1639557000000|2021-12-15 08:30:00|9317|9307|9315.8|9305.8|9318|9308|9311.5|9301.5|213
1639557300000|2021-12-15 08:35:00|9316|9306|9311.3|9301.3|9316.5|9306.5|9309.8|9299.8|119
1639557600000|2021-12-15 08:40:00|9311|9301|9311.5|9301.5|9311.5|9301.5|9306.5|9296.5|115
1639557900000|2021-12-15 08:45:00|9311.3|9301.3|9302|9292|9311.5|9301.5|9302|9292|173
1639558200000|2021-12-15 08:50:00|9302.3|9292.3|9298.8|9288.8|9303.8|9293.8|9288.5|9278.5|186
1639558500000|2021-12-15 08:55:00|9298.3|9288.3|9280.5|9270.5|9299.8|9289.8|9275.8|9265.8|200
1639558800000|2021-12-15 09:00:00|9280.3|9270.3|9264.3|9254.3|9288.1|9278.1|9263.5|9253.5|253
1639559100000|2021-12-15 09:05:00|9264|9254|9255.8|9245.8|9265|9255|9243.1|9233.1|264
1639559400000|2021-12-15 09:10:00|9256.3|9246.3|9260.5|9250.5|9268.3|9258.3|9253.5|9243.5|242
1639559700000|2021-12-15 09:15:00|9259.3|9249.3|9258.3|9248.3|9266|9256|9257|9247|239
1639560000000|2021-12-15 09:20:00|9258|9248|9263|9253|9267.8|9257.8|9256.5|9246.5|185
1639560300000|2021-12-15 09:25:00|9263.3|9253.3|9257.5|9247.5|9269.5|9259.5|9257.5|9247.5|143
1639560600000|2021-12-15 09:30:00|9257.3|9247.3|9261.5|9251.5|9261.8|9251.8|9256.5|9246.5|95
1639560900000|2021-12-15 09:35:00|9261.3|9251.3|9271|9261|9272.5|9262.5|9260.5|9250.5|127
1639561200000|2021-12-15 09:40:00|9270.5|9260.5|9273.3|9263.3|9274|9264|9266.3|9256.3|136
1639561500000|2021-12-15 09:45:00|9273.5|9263.5|9266.8|9256.8|9273.8|9263.8|9266.5|9256.5|145
1639561800000|2021-12-15 09:50:00|9267.3|9257.3|9265.8|9255.8|9269.5|9259.5|9260.5|9250.5|175
1639562100000|2021-12-15 09:55:00|9266|9256|9271.3|9261.3|9273|9263|9264.5|9254.5|104
1639562400000|2021-12-15 10:00:00|9271|9261|9269|9259|9274.3|9264.3|9267|9257|135
1639562700000|2021-12-15 10:05:00|9269.3|9259.3|9268|9258|9271.8|9261.8|9265.8|9255.8|105
1639563000000|2021-12-15 10:10:00|9268.3|9258.3|9268|9258|9270.8|9260.8|9267.5|9257.5|73
1639563300000|2021-12-15 10:15:00|9268.3|9258.3|9267.5|9257.5|9269|9259|9266.5|9256.5|93
1639563600000|2021-12-15 10:20:00|9267.3|9257.3|9260|9250|9267.8|9257.8|9259.5|9249.5|91
1639563900000|2021-12-15 10:25:00|9259.5|9249.5|9258.8|9248.8|9261.3|9251.3|9258.8|9248.8|82
1639564200000|2021-12-15 10:30:00|9258.5|9248.5|9266.5|9256.5|9268|9258|9256.3|9246.3|95
1639564500000|2021-12-15 10:35:00|9266.3|9256.3|9268.5|9258.5|9271.8|9261.8|9266.3|9256.3|89
1639564800000|2021-12-15 10:40:00|9268.3|9258.3|9267|9257|9268.3|9258.3|9266|9256|52
1639565100000|2021-12-15 10:45:00|9266.5|9256.5|9267.8|9257.8|9271.3|9261.3|9266|9256|67
1639565400000|2021-12-15 10:50:00|9268|9258|9267.5|9257.5|9268.5|9258.5|9264.5|9254.5|76
1639565700000|2021-12-15 10:55:00|9267.8|9257.8|9267.8|9257.8|9268.8|9258.8|9266.5|9256.5|88
1639566000000|2021-12-15 11:00:00|9268|9258|9267|9257|9268.3|9258.3|9256.8|9246.8|98
1639566300000|2021-12-15 11:05:00|9267.3|9257.3|9267|9257|9268.3|9258.3|9263.8|9253.8|84
1639566600000|2021-12-15 11:10:00|9266.8|9256.8|9264|9254|9268.8|9258.8|9262.8|9252.8|128
1639566900000|2021-12-15 11:15:00|9264.8|9254.8|9269|9259|9271.5|9261.5|9263.5|9253.5|87
1639567200000|2021-12-15 11:20:00|9269.5|9259.5|9266.8|9256.8|9269.5|9259.5|9264.5|9254.5|93
1639567500000|2021-12-15 11:25:00|9267.3|9257.3|9267.8|9257.8|9269.5|9259.5|9264.8|9254.8|87
1639567800000|2021-12-15 11:30:00|9267.3|9257.3|9268.8|9258.8|9269.3|9259.3|9265.3|9255.3|146
1639568100000|2021-12-15 11:35:00|9269|9259|9269.8|9259.8|9272.5|9262.5|9268.3|9258.3|101
1639568400000|2021-12-15 11:40:00|9270|9260|9269.3|9259.3|9271.3|9261.3|9268.8|9258.8|71
1639568700000|2021-12-15 11:45:00|9269|9259|9265.5|9255.5|9271.5|9261.5|9264.8|9254.8|134
1639569000000|2021-12-15 11:50:00|9265.3|9255.3|9269.8|9259.8|9271.8|9261.8|9265.3|9255.3|132
1639569300000|2021-12-15 11:55:00|9270.3|9260.3|9269.3|9259.3|9271.3|9261.3|9266|9256|133
1639569600000|2021-12-15 12:00:00|9269.5|9259.5|9270.5|9260.5|9272.3|9262.3|9267|9257|132
1639569900000|2021-12-15 12:05:00|9270.3|9260.3|9276.8|9266.8|9279.8|9269.8|9270|9260|151
1639570200000|2021-12-15 12:10:00|9276.5|9266.5|9271.8|9261.8|9276.5|9266.5|9268.3|9258.3|166
1639570500000|2021-12-15 12:15:00|9272.3|9262.3|9271.5|9261.5|9273.5|9263.5|9267.5|9257.5|156
1639570800000|2021-12-15 12:20:00|9271.3|9261.3|9268.5|9258.5|9271.3|9261.3|9267.3|9257.3|149
1639571100000|2021-12-15 12:25:00|9268.8|9258.8|9274.8|9264.8|9275|9265|9267.8|9257.8|158
1639571400000|2021-12-15 12:30:00|9274.5|9264.5|9286.5|9276.5|9289.3|9279.3|9273.3|9263.3|246
1639571700000|2021-12-15 12:35:00|9285.3|9275.3|9277|9267|9287.3|9277.3|9271.8|9261.8|178
1639572000000|2021-12-15 12:40:00|9276.8|9266.8|9275.5|9265.5|9277.3|9267.3|9272.3|9262.3|152
1639572300000|2021-12-15 12:45:00|9275.3|9265.3|9281.8|9271.8|9283.5|9273.5|9273.8|9263.8|162
1639572600000|2021-12-15 12:50:00|9282.5|9272.5|9284.5|9274.5|9289.5|9279.5|9281|9271|259
1639572900000|2021-12-15 12:55:00|9284.3|9274.3|9291.8|9281.8|9295.4|9285.4|9280.5|9270.5|285
1639573200000|2021-12-15 13:00:00|9291.5|9281.5|9287.5|9277.5|9305.5|9295.5|9284.8|9274.8|590
1639573500000|2021-12-15 13:05:00|9287.3|9277.3|9264.8|9254.8|9287.8|9277.8|9263.8|9253.8|443
1639573800000|2021-12-15 13:10:00|9265|9255|9264.3|9254.3|9269.8|9259.8|9260.5|9250.5|356
1639574100000|2021-12-15 13:15:00|9264.8|9254.8|9268.8|9258.8|9280.3|9270.3|9258.5|9248.5|358
1639574400000|2021-12-15 13:20:00|9268|9258|9263.3|9253.3|9286.8|9276.8|9262.3|9252.3|367
1639574700000|2021-12-15 13:25:00|9263.5|9253.5|9268.3|9258.3|9268.3|9258.3|9260.8|9250.8|203
1639575000000|2021-12-15 13:30:00|9268|9258|9260.3|9250.3|9271.8|9261.8|9260.3|9250.3|284
1639575300000|2021-12-15 13:35:00|9259.8|9249.8|9270.8|9260.8|9274.5|9264.5|9256.5|9246.5|300
1639575600000|2021-12-15 13:40:00|9270.3|9260.3|9262.3|9252.3|9272|9262|9260.8|9250.8|281
1639575900000|2021-12-15 13:45:00|9262|9252|9257.3|9247.3|9270|9260|9256.5|9246.5|269
1639576200000|2021-12-15 13:50:00|9256.8|9246.8|9252.3|9242.3|9258|9248|9245.5|9235.5|285
1639576500000|2021-12-15 13:55:00|9252.8|9242.8|9251.8|9241.8|9259.3|9249.3|9250.3|9240.3|228
1639576800000|2021-12-15 14:00:00|9251.5|9241.5|9238.3|9228.3|9254.8|9244.8|9237.5|9227.5|351
1639577100000|2021-12-15 14:05:00|9238|9228|9236.5|9226.5|9243.3|9233.3|9233.3|9223.3|341
1639577400000|2021-12-15 14:10:00|9236.3|9226.3|9238|9228|9241.8|9231.8|9235.5|9225.5|253
1639577700000|2021-12-15 14:15:00|9237.5|9227.5|9230.5|9220.5|9242.3|9232.3|9226.8|9216.8|378
1639578000000|2021-12-15 14:20:00|9230.3|9220.3|9211.3|9201.3|9230.3|9220.3|9208.5|9198.5|324
1639578300000|2021-12-15 14:25:00|9211|9201|9205.5|9195.5|9211|9201|9188.5|9178.5|429
1639578600000|2021-12-15 14:30:00|9204.8|9194.8|9168.5|9158.5|9204.8|9194.8|9168.3|9158.3|639
1639578900000|2021-12-15 14:35:00|9169|9159|9165.8|9155.8|9174.1|9164.1|9161.3|9151.3|549
1639579200000|2021-12-15 14:40:00|9166|9156|9176.8|9166.8|9179|9169|9157.5|9147.5|523
1639579500000|2021-12-15 14:45:00|9176.5|9166.5|9168.3|9158.3|9186.3|9176.3|9165.5|9155.5|443
1639579800000|2021-12-15 14:50:00|9168|9158|9161.8|9151.8|9169.5|9159.5|9157.3|9147.3|478
1639580100000|2021-12-15 14:55:00|9160.8|9150.8|9156.5|9146.5|9168|9158|9154.3|9144.3|477
1639580400000|2021-12-15 15:00:00|9156.3|9146.3|9165.8|9155.8|9175|9165|9156|9146|420
1639580700000|2021-12-15 15:05:00|9164|9154|9163.5|9153.5|9166|9156|9157.1|9147.1|332
1639581000000|2021-12-15 15:10:00|9163.3|9153.3|9158|9148|9169.5|9159.5|9156.5|9146.5|310
1639581300000|2021-12-15 15:15:00|9160.8|9150.8|9163|9153|9164.5|9154.5|9157.3|9147.3|415
1639581600000|2021-12-15 15:20:00|9163.3|9153.3|9158.3|9148.3|9166.5|9156.5|9156.3|9146.3|342
1639581900000|2021-12-15 15:25:00|9158|9148|9159|9149|9164.3|9154.3|9151.9|9141.9|372
1639582200000|2021-12-15 15:30:00|9161.5|9151.5|9146|9136|9163|9153|9142.3|9132.3|308
1639582500000|2021-12-15 15:35:00|9146.5|9136.5|9147.5|9137.5|9150.3|9140.3|9140.5|9130.5|234
1639582800000|2021-12-15 15:40:00|9147.8|9137.8|9171.5|9161.5|9172|9162|9144.3|9134.3|355
1639583100000|2021-12-15 15:45:00|9171|9161|9169|9159|9179.3|9169.3|9159|9149|355
1639583400000|2021-12-15 15:50:00|9168|9158|9169|9159|9170|9160|9158.5|9148.5|384
1639583700000|2021-12-15 15:55:00|9168.5|9158.5|9177.5|9167.5|9177.5|9167.5|9160.8|9150.8|306
1639584000000|2021-12-15 16:00:00|9177.3|9167.3|9180.8|9170.8|9186.8|9176.8|9174.8|9164.8|273
1639584300000|2021-12-15 16:05:00|9181.3|9171.3|9190.8|9180.8|9191.8|9181.8|9175.8|9165.8|237
1639584600000|2021-12-15 16:10:00|9190.3|9180.3|9179.5|9169.5|9191.5|9181.5|9175.8|9165.8|163
1639584900000|2021-12-15 16:15:00|9178.3|9168.3|9187|9177|9191.5|9181.5|9178.3|9168.3|209
1639585200000|2021-12-15 16:20:00|9186.8|9176.8|9185.3|9175.3|9189.5|9179.5|9180.3|9170.3|184
1639585500000|2021-12-15 16:25:00|9185.8|9175.8|9194|9184|9194.8|9184.8|9184.5|9174.5|247
1639585800000|2021-12-15 16:30:00|9194.8|9184.8|9193.5|9183.5|9194.8|9184.8|9189.5|9179.5|210
1639586100000|2021-12-15 16:35:00|9193.8|9183.8|9186.3|9176.3|9194.3|9184.3|9185|9175|195
1639586400000|2021-12-15 16:40:00|9186.5|9176.5|9203.5|9193.5|9206.5|9196.5|9185.3|9175.3|354
1639586700000|2021-12-15 16:45:00|9204.3|9194.3|9208|9198|9212|9202|9196.8|9186.8|295
1639587000000|2021-12-15 16:50:00|9207|9197|9219.8|9209.8|9222.3|9212.3|9197.8|9187.8|367
1639587300000|2021-12-15 16:55:00|9219.5|9209.5|9233.8|9223.8|9234|9224|9218.5|9208.5|401
1639587600000|2021-12-15 17:00:00|9234|9224|9237.5|9227.5|9239.5|9229.5|9231.5|9221.5|258
1639587900000|2021-12-15 17:05:00|9237.3|9227.3|9218.3|9208.3|9237.3|9227.3|9217.5|9207.5|251
1639588200000|2021-12-15 17:10:00|9218.8|9208.8|9224.8|9214.8|9224.8|9214.8|9217.5|9207.5|203
1639588500000|2021-12-15 17:15:00|9223.8|9213.8|9230.5|9220.5|9230.8|9220.8|9214.5|9204.5|160
1639588800000|2021-12-15 17:20:00|9230.8|9220.8|9249.8|9239.8|9252.8|9242.8|9229.3|9219.3|197
1639589100000|2021-12-15 17:25:00|9249.3|9239.3|9252.8|9242.8|9254|9244|9248.5|9238.5|187
1639589400000|2021-12-15 17:30:00|9252.5|9242.5|9270.1|9260.1|9271.5|9261.5|9250.3|9240.3|200
1639589700000|2021-12-15 17:35:00|9269.9|9259.9|9280.8|9270.8|9282.5|9272.5|9269.9|9259.9|149
1639590000000|2021-12-15 17:40:00|9281|9271|9268.8|9258.8|9281.3|9271.3|9267|9257|144
1639590300000|2021-12-15 17:45:00|9269|9259|9264.5|9254.5|9269|9259|9262.8|9252.8|141
1639590600000|2021-12-15 17:50:00|9264.3|9254.3|9260|9250|9264.3|9254.3|9255.8|9245.8|236
1639590900000|2021-12-15 17:55:00|9260.3|9250.3|9260.6|9250.6|9271.4|9261.4|9254.9|9244.9|258
1639616400000|2021-12-16 01:00:00|9337|9327|9348.5|9338.5|9360.4|9350.4|9331|9321|274
1639616700000|2021-12-16 01:05:00|9349.4|9339.4|9350|9340|9358.9|9348.9|9345.1|9335.1|407
1639617000000|2021-12-16 01:10:00|9350.3|9340.3|9359.4|9349.4|9359.4|9349.4|9341.1|9331.1|327
1639617300000|2021-12-16 01:15:00|9359.5|9349.5|9351|9341|9362.1|9352.1|9344.5|9334.5|306
1639617600000|2021-12-16 01:20:00|9350.9|9340.9|9368|9358|9375.8|9365.8|9350.5|9340.5|344
1639617900000|2021-12-16 01:25:00|9367.8|9357.8|9367.6|9357.6|9370.3|9360.3|9358|9348|313
1639618200000|2021-12-16 01:30:00|9368|9358|9377.3|9367.3|9377.5|9367.5|9366.5|9356.5|246
1639618500000|2021-12-16 01:35:00|9377.5|9367.5|9361.5|9351.5|9378|9368|9358.8|9348.8|219
1639618800000|2021-12-16 01:40:00|9361.6|9351.6|9370.1|9360.1|9373|9363|9361.6|9351.6|199
1639619100000|2021-12-16 01:45:00|9368.5|9358.5|9366.9|9356.9|9376.9|9366.9|9364.4|9354.4|252
1639619400000|2021-12-16 01:50:00|9367.3|9357.3|9358.1|9348.1|9371.3|9361.3|9354.4|9344.4|262
1639619700000|2021-12-16 01:55:00|9358|9348|9361.1|9351.1|9361.1|9351.1|9356.8|9346.8|192
1639620000000|2021-12-16 02:00:00|9360.9|9350.9|9365.9|9355.9|9367.6|9357.6|9357.6|9347.6|240
1639620300000|2021-12-16 02:05:00|9366.1|9356.1|9355.4|9345.4|9368.5|9358.5|9351.5|9341.5|258
1639620600000|2021-12-16 02:10:00|9355.1|9345.1|9368|9358|9368.5|9358.5|9351.8|9341.8|176
1639620900000|2021-12-16 02:15:00|9367.5|9357.5|9380.6|9370.6|9382|9372|9367.5|9357.5|97
1639621200000|2021-12-16 02:20:00|9381|9371|9381.9|9371.9|9383.8|9373.8|9378.5|9368.5|62
1639621500000|2021-12-16 02:25:00|9382.1|9372.1|9385.8|9375.8|9389.5|9379.5|9377.4|9367.4|111
1639621800000|2021-12-16 02:30:00|9384.8|9374.8|9367.8|9357.8|9384.8|9374.8|9365.4|9355.4|263
1639622100000|2021-12-16 02:35:00|9368|9358|9370|9360|9375.6|9365.6|9365.4|9355.4|214
1639622400000|2021-12-16 02:40:00|9370.3|9360.3|9371.9|9361.9|9374.1|9364.1|9364.4|9354.4|178
1639622700000|2021-12-16 02:45:00|9371.6|9361.6|9370.5|9360.5|9376.9|9366.9|9367.4|9357.4|277
1639623000000|2021-12-16 02:50:00|9369.8|9359.8|9375.5|9365.5|9377.4|9367.4|9369.8|9359.8|187
1639623300000|2021-12-16 02:55:00|9375.3|9365.3|9373.3|9363.3|9381.5|9371.5|9373|9363|214
1639623600000|2021-12-16 03:00:00|9373.5|9363.5|9376|9366|9380.1|9370.1|9373.5|9363.5|170
1639623900000|2021-12-16 03:05:00|9375.8|9365.8|9394.1|9384.1|9394.6|9384.6|9375.8|9365.8|269
1639624200000|2021-12-16 03:10:00|9393.9|9383.9|9399.6|9389.6|9401.1|9391.1|9388.5|9378.5|339
1639624500000|2021-12-16 03:15:00|9400.1|9390.1|9396.5|9386.5|9413.1|9403.1|9392.6|9382.6|348
1639624800000|2021-12-16 03:20:00|9396.8|9386.8|9390.1|9380.1|9398.3|9388.3|9390|9380|232
1639625100000|2021-12-16 03:25:00|9390.5|9380.5|9392.5|9382.5|9395.6|9385.6|9388.6|9378.6|246
1639625400000|2021-12-16 03:30:00|9392.1|9382.1|9390.8|9380.8|9392.8|9382.8|9389.3|9379.3|143
1639625700000|2021-12-16 03:35:00|9390.9|9380.9|9388.1|9378.1|9391.8|9381.8|9388.1|9378.1|60
1639626000000|2021-12-16 03:40:00|9388.6|9378.6|9390|9380|9390.4|9380.4|9388.3|9378.3|30
1639626300000|2021-12-16 03:45:00|9389.3|9379.3|9390.1|9380.1|9390.8|9380.8|9388.3|9378.3|52
1639626600000|2021-12-16 03:50:00|9390.4|9380.4|9393.5|9383.5|9393.5|9383.5|9390|9380|41
1639626900000|2021-12-16 03:55:00|9393.3|9383.3|9391.6|9381.6|9395.8|9385.8|9389.5|9379.5|63
1639627200000|2021-12-16 04:00:00|9392.3|9382.3|9393.1|9383.1|9396.5|9386.5|9391.3|9381.3|103
1639627500000|2021-12-16 04:05:00|9394.3|9384.3|9392|9382|9395|9385|9392|9382|59
1639627800000|2021-12-16 04:10:00|9391.9|9381.9|9392.6|9382.6|9393.8|9383.8|9389.9|9379.9|53
1639628100000|2021-12-16 04:15:00|9393.3|9383.3|9390.8|9380.8|9393.3|9383.3|9389.3|9379.3|42
1639628400000|2021-12-16 04:20:00|9390.5|9380.5|9389.8|9379.8|9391.4|9381.4|9388.4|9378.4|86
1639628700000|2021-12-16 04:25:00|9390.4|9380.4|9389.8|9379.8|9391.5|9381.5|9388.3|9378.3|121
1639629000000|2021-12-16 04:30:00|9389.5|9379.5|9389.4|9379.4|9390.6|9380.6|9388.3|9378.3|49
1639629300000|2021-12-16 04:35:00|9388.8|9378.8|9388.3|9378.3|9390|9380|9388.1|9378.1|32
1639629600000|2021-12-16 04:40:00|9387.9|9377.9|9387.3|9377.3|9390.5|9380.5|9385.8|9375.8|44
1639629900000|2021-12-16 04:45:00|9386.9|9376.9|9385.8|9375.8|9386.9|9376.9|9383.1|9373.1|51
1639630200000|2021-12-16 04:50:00|9386|9376|9383|9373|9389|9379|9382.1|9372.1|102
1639630500000|2021-12-16 04:55:00|9383.3|9373.3|9389.4|9379.4|9392|9382|9383|9373|139
1639630800000|2021-12-16 05:00:00|9389.1|9379.1|9387.3|9377.3|9391.8|9381.8|9386.6|9376.6|99
1639631100000|2021-12-16 05:05:00|9387.5|9377.5|9388|9378|9389.9|9379.9|9384.8|9374.8|69
1639631400000|2021-12-16 05:10:00|9388.3|9378.3|9386.8|9376.8|9390.1|9380.1|9385.9|9375.9|53
1639631700000|2021-12-16 05:15:00|9386.9|9376.9|9383|9373|9387.4|9377.4|9382.4|9372.4|42
1639632000000|2021-12-16 05:20:00|9383.3|9373.3|9383.3|9373.3|9385.8|9375.8|9382.5|9372.5|46
1639632300000|2021-12-16 05:25:00|9383|9373|9384.5|9374.5|9386.6|9376.6|9382.3|9372.3|36
1639632600000|2021-12-16 05:30:00|9384.8|9374.8|9387.3|9377.3|9396.6|9386.6|9384.8|9374.8|268
1639632900000|2021-12-16 05:35:00|9387|9377|9396|9386|9397|9387|9386.5|9376.5|192
1639633200000|2021-12-16 05:40:00|9396.6|9386.6|9381.4|9371.4|9396.6|9386.6|9375.8|9365.8|180
1639633500000|2021-12-16 05:45:00|9381.6|9371.6|9385.8|9375.8|9388.1|9378.1|9380.8|9370.8|119
1639633800000|2021-12-16 05:50:00|9386.1|9376.1|9394.8|9384.8|9396.6|9386.6|9384.8|9374.8|125
1639634100000|2021-12-16 05:55:00|9394.5|9384.5|9399.5|9389.5|9399.9|9389.9|9390.8|9380.8|140
1639634400000|2021-12-16 06:00:00|9399.1|9389.1|9393|9383|9400.5|9390.5|9392.3|9382.3|195
1639634700000|2021-12-16 06:05:00|9392.6|9382.6|9397.1|9387.1|9398.3|9388.3|9392.6|9382.6|207
1639635000000|2021-12-16 06:10:00|9397.4|9387.4|9403.5|9393.5|9403.8|9393.8|9395.9|9385.9|177
1639635300000|2021-12-16 06:15:00|9403.3|9393.3|9402.8|9392.8|9407|9397|9399.1|9389.1|162
1639635600000|2021-12-16 06:20:00|9403|9393|9397.6|9387.6|9403|9393|9393.8|9383.8|160
1639635900000|2021-12-16 06:25:00|9397.4|9387.4|9407.3|9397.3|9407.3|9397.3|9396.5|9386.5|136
1639636200000|2021-12-16 06:30:00|9407|9397|9411|9401|9412.1|9402.1|9405.5|9395.5|190
1639636500000|2021-12-16 06:35:00|9412.5|9402.5|9402.5|9392.5|9413|9403|9401.5|9391.5|227
1639636800000|2021-12-16 06:40:00|9403|9393|9408.8|9398.8|9408.8|9398.8|9402.3|9392.3|261
1639637100000|2021-12-16 06:45:00|9409|9399|9398.6|9388.6|9411.3|9401.3|9398.6|9388.6|199
1639637400000|2021-12-16 06:50:00|9399|9389|9393|9383|9402.4|9392.4|9392.3|9382.3|264
1639637700000|2021-12-16 06:55:00|9392.3|9382.3|9393.5|9383.5|9395.5|9385.5|9388.9|9378.9|275
1639638000000|2021-12-16 07:00:00|9393.3|9383.3|9403|9393|9405.3|9395.3|9392.3|9382.3|183
1639638300000|2021-12-16 07:05:00|9403.5|9393.5|9400|9390|9409.4|9399.4|9399.8|9389.8|89
1639638600000|2021-12-16 07:10:00|9400.3|9390.3|9412.5|9402.5|9414.4|9404.4|9400|9390|152
1639638900000|2021-12-16 07:15:00|9412.8|9402.8|9417.8|9407.8|9422|9412|9411.4|9401.4|100
1639639200000|2021-12-16 07:20:00|9418.5|9408.5|9423|9413|9423.5|9413.5|9418.4|9408.4|107
1639639500000|2021-12-16 07:25:00|9422.8|9412.8|9428|9418|9433.5|9423.5|9421|9411|159
1639639800000|2021-12-16 07:30:00|9427.8|9417.8|9432.3|9422.3|9440.8|9430.8|9427|9417|184
1639640100000|2021-12-16 07:35:00|9432|9422|9423.6|9413.6|9432|9422|9422.3|9412.3|67
1639640400000|2021-12-16 07:40:00|9423.9|9413.9|9426|9416|9426|9416|9420.6|9410.6|35
1639640700000|2021-12-16 07:45:00|9425.8|9415.8|9419.6|9409.6|9426|9416|9418.9|9408.9|80
1639641000000|2021-12-16 07:50:00|9419|9409|9413.9|9403.9|9421|9411|9413.9|9403.9|101
1639641300000|2021-12-16 07:55:00|9414.1|9404.1|9399.8|9389.8|9414.1|9404.1|9399.5|9389.5|202
1639641600000|2021-12-16 08:00:00|9399.3|9389.3|9401.3|9391.3|9414|9404|9399.3|9389.3|203
1639641900000|2021-12-16 08:05:00|9401|9391|9413|9403|9417.3|9407.3|9401|9391|110
1639642200000|2021-12-16 08:10:00|9412.5|9402.5|9408.3|9398.3|9412.5|9402.5|9405|9395|123
1639642500000|2021-12-16 08:15:00|9407.8|9397.8|9417|9407|9424.5|9414.5|9407.3|9397.3|169
1639642800000|2021-12-16 08:20:00|9416.8|9406.8|9417.3|9407.3|9419.8|9409.8|9415.5|9405.5|86
1639643100000|2021-12-16 08:25:00|9417.8|9407.8|9421.1|9411.1|9421.3|9411.3|9415|9405|130
1639643400000|2021-12-16 08:30:00|9421|9411|9439.8|9429.8|9442|9432|9421|9411|190
1639643700000|2021-12-16 08:35:00|9440.3|9430.3|9435.3|9425.3|9442.3|9432.3|9434.8|9424.8|205
1639644000000|2021-12-16 08:40:00|9435|9425|9442.5|9432.5|9443.3|9433.3|9431.8|9421.8|136
1639644300000|2021-12-16 08:45:00|9443|9433|9449|9439|9463.8|9453.8|9441.8|9431.8|208
1639644600000|2021-12-16 08:50:00|9448.8|9438.8|9446.5|9436.5|9450.5|9440.5|9440|9430|126
1639644900000|2021-12-16 08:55:00|9447.8|9437.8|9453.3|9443.3|9453.3|9443.3|9446.8|9436.8|157
1639645200000|2021-12-16 09:00:00|9453.5|9443.5|9467|9457|9471.8|9461.8|9451.5|9441.5|224
1639645500000|2021-12-16 09:05:00|9466|9456|9482.5|9472.5|9483.5|9473.5|9465.8|9455.8|149
1639645800000|2021-12-16 09:10:00|9482.3|9472.3|9495.5|9485.5|9497|9487|9475.5|9465.5|180
1639646100000|2021-12-16 09:15:00|9495.3|9485.3|9512|9502|9520.3|9510.3|9493.3|9483.3|245
1639646400000|2021-12-16 09:20:00|9512.3|9502.3|9514.5|9504.5|9517|9507|9507.5|9497.5|233
1639646700000|2021-12-16 09:25:00|9514.3|9504.3|9507.8|9497.8|9517.5|9507.5|9507.8|9497.8|186
1639647000000|2021-12-16 09:30:00|9508|9498|9503.3|9493.3|9512.5|9502.5|9501.8|9491.8|206
1639647300000|2021-12-16 09:35:00|9503.5|9493.5|9486.8|9476.8|9504.3|9494.3|9486.5|9476.5|157
1639647600000|2021-12-16 09:40:00|9487|9477|9492|9482|9494.8|9484.8|9487|9477|236
1639647900000|2021-12-16 09:45:00|9491.8|9481.8|9491.8|9481.8|9494.8|9484.8|9488.8|9478.8|129
1639648200000|2021-12-16 09:50:00|9493.3|9483.3|9483.5|9473.5|9494|9484|9482.3|9472.3|134
1639648500000|2021-12-16 09:55:00|9483.3|9473.3|9497.3|9487.3|9498.5|9488.5|9479.5|9469.5|150
1639648800000|2021-12-16 10:00:00|9497|9487|9491.5|9481.5|9499.3|9489.3|9491.5|9481.5|170
1639649100000|2021-12-16 10:05:00|9491.8|9481.8|9499|9489|9499.3|9489.3|9490.3|9480.3|132
1639649400000|2021-12-16 10:10:00|9499.5|9489.5|9494.3|9484.3|9503.3|9493.3|9491.3|9481.3|116
1639649700000|2021-12-16 10:15:00|9494|9484|9499.8|9489.8|9500|9490|9492.3|9482.3|114
1639650000000|2021-12-16 10:20:00|9499.5|9489.5|9499|9489|9503.3|9493.3|9495.5|9485.5|70
1639650300000|2021-12-16 10:25:00|9498.8|9488.8|9498|9488|9499.8|9489.8|9494.5|9484.5|75
1639650600000|2021-12-16 10:30:00|9497.8|9487.8|9492.3|9482.3|9499.8|9489.8|9486.5|9476.5|137
1639650900000|2021-12-16 10:35:00|9492.5|9482.5|9499.3|9489.3|9500.5|9490.5|9492.5|9482.5|99
1639651200000|2021-12-16 10:40:00|9499.5|9489.5|9503.5|9493.5|9504.5|9494.5|9498.5|9488.5|102
1639651500000|2021-12-16 10:45:00|9503.8|9493.8|9503|9493|9504.8|9494.8|9501.5|9491.5|98
1639651800000|2021-12-16 10:50:00|9503.3|9493.3|9499.8|9489.8|9505|9495|9499.5|9489.5|80
1639652100000|2021-12-16 10:55:00|9500|9490|9500.5|9490.5|9503|9493|9497.3|9487.3|75
1639652400000|2021-12-16 11:00:00|9500.3|9490.3|9502.3|9492.3|9503.3|9493.3|9498.8|9488.8|111
1639652700000|2021-12-16 11:05:00|9502.5|9492.5|9495.8|9485.8|9504.8|9494.8|9494|9484|112
1639653000000|2021-12-16 11:10:00|9496|9486|9500|9490|9504.3|9494.3|9493.8|9483.8|153
1639653300000|2021-12-16 11:15:00|9500.3|9490.3|9500.3|9490.3|9502.8|9492.8|9496|9486|117
1639653600000|2021-12-16 11:20:00|9500.5|9490.5|9500.3|9490.3|9503|9493|9496.3|9486.3|96
1639653900000|2021-12-16 11:25:00|9500|9490|9502.8|9492.8|9504|9494|9498.8|9488.8|66
1639654200000|2021-12-16 11:30:00|9502|9492|9499|9489|9503.8|9493.8|9498.8|9488.8|62
1639654500000|2021-12-16 11:35:00|9498.8|9488.8|9500.8|9490.8|9501.3|9491.3|9494.5|9484.5|138
1639654800000|2021-12-16 11:40:00|9500|9490|9503.3|9493.3|9503.8|9493.8|9496.3|9486.3|115
1639655100000|2021-12-16 11:45:00|9503.5|9493.5|9505.3|9495.3|9513.3|9503.3|9503.3|9493.3|162
1639655400000|2021-12-16 11:50:00|9505|9495|9504|9494|9506.3|9496.3|9497.5|9487.5|192
1639655700000|2021-12-16 11:55:00|9503.5|9493.5|9511.8|9501.8|9512.8|9502.8|9501.5|9491.5|152
1639656000000|2021-12-16 12:00:00|9511.5|9501.5|9507.8|9497.8|9514.3|9504.3|9501.3|9491.3|356
1639656300000|2021-12-16 12:05:00|9508|9498|9509.3|9499.3|9512|9502|9505.5|9495.5|226
1639656600000|2021-12-16 12:10:00|9507.5|9497.5|9503.8|9493.8|9507.8|9497.8|9503|9493|179
1639656900000|2021-12-16 12:15:00|9503.5|9493.5|9520|9510|9523.5|9513.5|9502.3|9492.3|180
1639657200000|2021-12-16 12:20:00|9520.3|9510.3|9520.8|9510.8|9524.3|9514.3|9513.3|9503.3|235
1639657500000|2021-12-16 12:25:00|9521|9511|9518.8|9508.8|9524.3|9514.3|9518|9508|154
1639657800000|2021-12-16 12:30:00|9519|9509|9507|9497|9524.3|9514.3|9503.3|9493.3|278
1639658100000|2021-12-16 12:35:00|9507.3|9497.3|9513|9503|9514.5|9504.5|9505.3|9495.3|218
1639658400000|2021-12-16 12:40:00|9512.5|9502.5|9514.8|9504.8|9514.8|9504.8|9506.8|9496.8|166
1639658700000|2021-12-16 12:45:00|9514.5|9504.5|9505|9495|9514.8|9504.8|9504.8|9494.8|271
1639659000000|2021-12-16 12:50:00|9505.3|9495.3|9510.5|9500.5|9515|9505|9505|9495|184
1639659300000|2021-12-16 12:55:00|9510.3|9500.3|9497|9487|9511.8|9501.8|9492|9482|313
1639659600000|2021-12-16 13:00:00|9496.8|9486.8|9485.3|9475.3|9504.3|9494.3|9480.3|9470.3|703
1639659900000|2021-12-16 13:05:00|9485|9475|9494.3|9484.3|9510.8|9500.8|9485|9475|486
1639660200000|2021-12-16 13:10:00|9494.5|9484.5|9502|9492|9507|9497|9491.4|9481.4|482
1639660500000|2021-12-16 13:15:00|9502.5|9492.5|9500.5|9490.5|9515.5|9505.5|9496.5|9486.5|369
1639660800000|2021-12-16 13:20:00|9501|9491|9517.3|9507.3|9521.5|9511.5|9499|9489|314
1639661100000|2021-12-16 13:25:00|9517.5|9507.5|9518.5|9508.5|9529.5|9519.5|9517.1|9507.1|290
1639661400000|2021-12-16 13:30:00|9517.8|9507.8|9507.5|9497.5|9520|9510|9506.5|9496.5|360
1639661700000|2021-12-16 13:35:00|9507.8|9497.8|9509.5|9499.5|9523.5|9513.5|9507.8|9497.8|307
1639662000000|2021-12-16 13:40:00|9509|9499|9514.8|9504.8|9519|9509|9508.3|9498.3|247
1639662300000|2021-12-16 13:45:00|9515.3|9505.3|9517.3|9507.3|9522.3|9512.3|9513.5|9503.5|261
1639662600000|2021-12-16 13:50:00|9517|9507|9520|9510|9527.3|9517.3|9516.5|9506.5|259
1639662900000|2021-12-16 13:55:00|9520.3|9510.3|9516.3|9506.3|9527|9517|9512.5|9502.5|240
1639663200000|2021-12-16 14:00:00|9516.5|9506.5|9510.5|9500.5|9524|9514|9504.5|9494.5|411
1639663500000|2021-12-16 14:05:00|9510.8|9500.8|9507.3|9497.3|9518.8|9508.8|9504.5|9494.5|328
1639663800000|2021-12-16 14:10:00|9507|9497|9518.3|9508.3|9523.5|9513.5|9506.8|9496.8|221
1639664100000|2021-12-16 14:15:00|9517|9507|9514.3|9504.3|9519.3|9509.3|9508.5|9498.5|339
1639664400000|2021-12-16 14:20:00|9514|9504|9524.5|9514.5|9526|9516|9514|9504|279
1639664700000|2021-12-16 14:25:00|9523.8|9513.8|9521.3|9511.3|9528.3|9518.3|9520.5|9510.5|231
1639665000000|2021-12-16 14:30:00|9522|9512|9521.5|9511.5|9527.8|9517.8|9515|9505|497
1639665300000|2021-12-16 14:35:00|9521.8|9511.8|9517|9507|9527.8|9517.8|9516.8|9506.8|438
1639665600000|2021-12-16 14:40:00|9517.5|9507.5|9511.3|9501.3|9518.8|9508.8|9502.3|9492.3|420
1639665900000|2021-12-16 14:45:00|9511.5|9501.5|9518.3|9508.3|9518.5|9508.5|9507|9497|414
1639666200000|2021-12-16 14:50:00|9517.8|9507.8|9522.3|9512.3|9524.5|9514.5|9511.3|9501.3|440
1639666500000|2021-12-16 14:55:00|9523.5|9513.5|9514|9504|9525.5|9515.5|9512|9502|402
1639666800000|2021-12-16 15:00:00|9514.5|9504.5|9503|9493|9521.5|9511.5|9500.8|9490.8|473
1639667100000|2021-12-16 15:05:00|9503.3|9493.3|9494|9484|9504.8|9494.8|9493.8|9483.8|372
1639667400000|2021-12-16 15:10:00|9492.8|9482.8|9502.5|9492.5|9504.8|9494.8|9492.3|9482.3|351
1639667700000|2021-12-16 15:15:00|9503.5|9493.5|9503.5|9493.5|9507.3|9497.3|9502|9492|307
1639668000000|2021-12-16 15:20:00|9504|9494|9496.8|9486.8|9504.3|9494.3|9494.3|9484.3|189
1639668300000|2021-12-16 15:25:00|9496.5|9486.5|9501.8|9491.8|9504.3|9494.3|9494|9484|247
1639668600000|2021-12-16 15:30:00|9502|9492|9511.8|9501.8|9513.8|9503.8|9501.8|9491.8|323
1639668900000|2021-12-16 15:35:00|9511.3|9501.3|9502.8|9492.8|9513.3|9503.3|9502.3|9492.3|239
1639669200000|2021-12-16 15:40:00|9502.5|9492.5|9503.3|9493.3|9504.8|9494.8|9499.5|9489.5|293
1639669500000|2021-12-16 15:45:00|9503.8|9493.8|9506|9496|9508.8|9498.8|9495.3|9485.3|262
1639669800000|2021-12-16 15:50:00|9506.3|9496.3|9512.8|9502.8|9513.5|9503.5|9505.8|9495.8|249
1639670100000|2021-12-16 15:55:00|9513|9503|9505.5|9495.5|9513.5|9503.5|9498.5|9488.5|342
1639670400000|2021-12-16 16:00:00|9505.8|9495.8|9502.8|9492.8|9511.8|9501.8|9500.5|9490.5|265
1639670700000|2021-12-16 16:05:00|9501.8|9491.8|9488.5|9478.5|9504.5|9494.5|9487.5|9477.5|295
1639671000000|2021-12-16 16:10:00|9488|9478|9494|9484|9501.3|9491.3|9488|9478|212
1639671300000|2021-12-16 16:15:00|9493|9483|9492.8|9482.8|9496.8|9486.8|9491.5|9481.5|319
1639671600000|2021-12-16 16:20:00|9492.5|9482.5|9501.3|9491.3|9501.3|9491.3|9491.8|9481.8|296
1639671900000|2021-12-16 16:25:00|9502.3|9492.3|9507|9497|9507.8|9497.8|9495.5|9485.5|216
1639672200000|2021-12-16 16:30:00|9507.3|9497.3|9505|9495|9509.8|9499.8|9502|9492|417
1639672500000|2021-12-16 16:35:00|9505.3|9495.3|9512.3|9502.3|9512.3|9502.3|9504.5|9494.5|294
1639672800000|2021-12-16 16:40:00|9512.5|9502.5|9507.5|9497.5|9513.8|9503.8|9506.8|9496.8|264
1639673100000|2021-12-16 16:45:00|9507.3|9497.3|9517.5|9507.5|9519.8|9509.8|9504.8|9494.8|265
1639673400000|2021-12-16 16:50:00|9517.8|9507.8|9503.8|9493.8|9518.5|9508.5|9503.8|9493.8|193
1639673700000|2021-12-16 16:55:00|9504|9494|9502.5|9492.5|9508.5|9498.5|9500.8|9490.8|364
1639674000000|2021-12-16 17:00:00|9503|9493|9506.3|9496.3|9510|9500|9502.8|9492.8|262
1639674300000|2021-12-16 17:05:00|9506.5|9496.5|9505.5|9495.5|9507.5|9497.5|9502.3|9492.3|204
1639674600000|2021-12-16 17:10:00|9505.3|9495.3|9506.5|9496.5|9508.5|9498.5|9501.5|9491.5|185
1639674900000|2021-12-16 17:15:00|9506.8|9496.8|9506.3|9496.3|9508.8|9498.8|9498.3|9488.3|151
1639675200000|2021-12-16 17:20:00|9506.5|9496.5|9497.3|9487.3|9509.3|9499.3|9497|9487|167
1639675500000|2021-12-16 17:25:00|9497.5|9487.5|9488.5|9478.5|9501|9491|9488|9478|183
1639675800000|2021-12-16 17:30:00|9488.8|9478.8|9488.3|9478.3|9488.8|9478.8|9485.5|9475.5|220
1639676100000|2021-12-16 17:35:00|9488.5|9478.5|9495.8|9485.8|9496.8|9486.8|9482.3|9472.3|166
1639676400000|2021-12-16 17:40:00|9495|9485|9498.3|9488.3|9503.5|9493.5|9494.8|9484.8|129
1639676700000|2021-12-16 17:45:00|9498.5|9488.5|9502.8|9492.8|9504.3|9494.3|9495.8|9485.8|231
1639677000000|2021-12-16 17:50:00|9503|9493|9502.8|9492.8|9504.5|9494.5|9498|9488|181
1639677300000|2021-12-16 17:55:00|9502.5|9492.5|9500.1|9490.1|9503.4|9493.4|9495.9|9485.9|194
1639702800000|2021-12-17 01:00:00|9500.4|9490.4|9511.3|9501.3|9511.6|9501.6|9499.6|9489.6|84
1639703100000|2021-12-17 01:05:00|9511.6|9501.6|9505.6|9495.6|9516.8|9506.8|9503.5|9493.5|149
1639703400000|2021-12-17 01:10:00|9505.5|9495.5|9505.5|9495.5|9512.4|9502.4|9500.5|9490.5|169
1639703700000|2021-12-17 01:15:00|9505.6|9495.6|9523.8|9513.8|9524.8|9514.8|9505.6|9495.6|248
1639704000000|2021-12-17 01:20:00|9524.5|9514.5|9529.1|9519.1|9529.8|9519.8|9521|9511|304
1639704300000|2021-12-17 01:25:00|9529|9519|9528.1|9518.1|9530.5|9520.5|9525|9515|209
1639704600000|2021-12-17 01:30:00|9527.3|9517.3|9538.8|9528.8|9539.9|9529.9|9527.3|9517.3|279
1639704900000|2021-12-17 01:35:00|9539|9529|9518|9508|9539.5|9529.5|9516.8|9506.8|261
1639705200000|2021-12-17 01:40:00|9518.3|9508.3|9527.4|9517.4|9528.6|9518.6|9515.5|9505.5|229
1639705500000|2021-12-17 01:45:00|9527.1|9517.1|9521.3|9511.3|9529.4|9519.4|9520.9|9510.9|267
1639705800000|2021-12-17 01:50:00|9521|9511|9524.8|9514.8|9530|9520|9519.9|9509.9|257
1639706100000|2021-12-17 01:55:00|9526.1|9516.1|9518.6|9508.6|9530.3|9520.3|9516.1|9506.1|258
1639706400000|2021-12-17 02:00:00|9517.8|9507.8|9516.8|9506.8|9522.9|9512.9|9515.1|9505.1|211
1639706700000|2021-12-17 02:05:00|9517.1|9507.1|9517.6|9507.6|9521|9511|9512|9502|201
1639707000000|2021-12-17 02:10:00|9517.3|9507.3|9515.1|9505.1|9519.9|9509.9|9512.8|9502.8|207
1639707300000|2021-12-17 02:15:00|9515.4|9505.4|9513.5|9503.5|9517.1|9507.1|9510.8|9500.8|84
1639707600000|2021-12-17 02:20:00|9513.9|9503.9|9512|9502|9514.4|9504.4|9511.6|9501.6|48
1639707900000|2021-12-17 02:25:00|9511.5|9501.5|9509.1|9499.1|9513|9503|9509|9499|69
1639708200000|2021-12-17 02:30:00|9508.9|9498.9|9508.9|9498.9|9514.6|9504.6|9502.3|9492.3|250
1639708500000|2021-12-17 02:35:00|9509.1|9499.1|9511.3|9501.3|9513|9503|9507.5|9497.5|168
1639708800000|2021-12-17 02:40:00|9511.5|9501.5|9516.1|9506.1|9518.5|9508.5|9510.3|9500.3|189
1639709100000|2021-12-17 02:45:00|9516.4|9506.4|9512.5|9502.5|9518.8|9508.8|9511.3|9501.3|188
1639709400000|2021-12-17 02:50:00|9512.8|9502.8|9514.5|9504.5|9516.9|9506.9|9511.5|9501.5|189
1639709700000|2021-12-17 02:55:00|9514.8|9504.8|9514.5|9504.5|9517.9|9507.9|9513.5|9503.5|163
1639710000000|2021-12-17 03:00:00|9514.1|9504.1|9505.9|9495.9|9514.5|9504.5|9504.3|9494.3|190
1639710300000|2021-12-17 03:05:00|9506.1|9496.1|9502.6|9492.6|9507|9497|9498.1|9488.1|258
1639710600000|2021-12-17 03:10:00|9502.9|9492.9|9497.4|9487.4|9503.3|9493.3|9497.4|9487.4|228
1639710900000|2021-12-17 03:15:00|9497.8|9487.8|9496.8|9486.8|9498.3|9488.3|9489.1|9479.1|236
1639711200000|2021-12-17 03:20:00|9496.4|9486.4|9505|9495|9506.3|9496.3|9495.3|9485.3|186
1639711500000|2021-12-17 03:25:00|9505.3|9495.3|9507.1|9497.1|9511.3|9501.3|9502.3|9492.3|253
1639711800000|2021-12-17 03:30:00|9506.8|9496.8|9493.9|9483.9|9507.9|9497.9|9490.5|9480.5|139
1639712100000|2021-12-17 03:35:00|9494.3|9484.3|9490|9480|9494.3|9484.3|9487.6|9477.6|137
1639712400000|2021-12-17 03:40:00|9489.8|9479.8|9488.1|9478.1|9490.9|9480.9|9484.1|9474.1|100
1639712700000|2021-12-17 03:45:00|9488.8|9478.8|9487.9|9477.9|9492.6|9482.6|9486.4|9476.4|71
1639713000000|2021-12-17 03:50:00|9487.5|9477.5|9485.4|9475.4|9487.9|9477.9|9483.9|9473.9|64
1639713300000|2021-12-17 03:55:00|9485.3|9475.3|9470.1|9460.1|9485.3|9475.3|9468.6|9458.6|123
1639713600000|2021-12-17 04:00:00|9469.9|9459.9|9468.1|9458.1|9473.8|9463.8|9467.6|9457.6|110
1639713900000|2021-12-17 04:05:00|9468.5|9458.5|9473.6|9463.6|9473.6|9463.6|9467.8|9457.8|79
1639714200000|2021-12-17 04:10:00|9473.9|9463.9|9472.6|9462.6|9473.9|9463.9|9470.4|9460.4|35
1639714500000|2021-12-17 04:15:00|9472.9|9462.9|9475|9465|9476.9|9466.9|9471.8|9461.8|68
1639714800000|2021-12-17 04:20:00|9475.3|9465.3|9478.8|9468.8|9479.8|9469.8|9475.3|9465.3|49
1639715100000|2021-12-17 04:25:00|9478.5|9468.5|9478.1|9468.1|9478.5|9468.5|9474.1|9464.1|36
1639715400000|2021-12-17 04:30:00|9478.4|9468.4|9483.4|9473.4|9486.8|9476.8|9477.3|9467.3|52
1639715700000|2021-12-17 04:35:00|9483.9|9473.9|9484.8|9474.8|9487.3|9477.3|9483.8|9473.8|74
1639716000000|2021-12-17 04:40:00|9485|9475|9484.3|9474.3|9487|9477|9483.8|9473.8|42
1639716300000|2021-12-17 04:45:00|9484.1|9474.1|9482.4|9472.4|9484.1|9474.1|9479.8|9469.8|38
1639716600000|2021-12-17 04:50:00|9482.6|9472.6|9484.5|9474.5|9485.4|9475.4|9482.6|9472.6|45
1639716900000|2021-12-17 04:55:00|9484.3|9474.3|9490.4|9480.4|9490.8|9480.8|9483.6|9473.6|52
1639717200000|2021-12-17 05:00:00|9490.8|9480.8|9481.5|9471.5|9494.8|9484.8|9479.1|9469.1|102
1639717500000|2021-12-17 05:05:00|9480.5|9470.5|9481.3|9471.3|9483|9473|9474.4|9464.4|113
1639717800000|2021-12-17 05:10:00|9481|9471|9486.5|9476.5|9487.1|9477.1|9481|9471|92
1639718100000|2021-12-17 05:15:00|9487|9477|9486.8|9476.8|9493.9|9483.9|9483.8|9473.8|102
1639718400000|2021-12-17 05:20:00|9486|9476|9486.8|9476.8|9489|9479|9485.8|9475.8|79
1639718700000|2021-12-17 05:25:00|9487|9477|9489.3|9479.3|9492.3|9482.3|9486.5|9476.5|70
1639719000000|2021-12-17 05:30:00|9488.8|9478.8|9491.9|9481.9|9497.3|9487.3|9482.3|9472.3|364
1639719300000|2021-12-17 05:35:00|9492.3|9482.3|9491.5|9481.5|9502.3|9492.3|9490.3|9480.3|297
1639719600000|2021-12-17 05:40:00|9491.9|9481.9|9495.4|9485.4|9496.1|9486.1|9489.4|9479.4|168
1639719900000|2021-12-17 05:45:00|9495.5|9485.5|9493.9|9483.9|9495.5|9485.5|9487.4|9477.4|178
1639720200000|2021-12-17 05:50:00|9494.1|9484.1|9502.4|9492.4|9502.8|9492.8|9494.1|9484.1|167
1639720500000|2021-12-17 05:55:00|9503.8|9493.8|9498|9488|9508.1|9498.1|9498|9488|212
1639720800000|2021-12-17 06:00:00|9498.4|9488.4|9508.4|9498.4|9512.4|9502.4|9496.4|9486.4|335
1639721100000|2021-12-17 06:05:00|9508.6|9498.6|9504.1|9494.1|9510.9|9500.9|9503.3|9493.3|250
1639721400000|2021-12-17 06:10:00|9504.4|9494.4|9505.6|9495.6|9506.3|9496.3|9499.5|9489.5|216
1639721700000|2021-12-17 06:15:00|9505.5|9495.5|9502.1|9492.1|9508.8|9498.8|9499|9489|163
1639722000000|2021-12-17 06:20:00|9502.4|9492.4|9519.3|9509.3|9519.3|9509.3|9502.1|9492.1|178
1639722300000|2021-12-17 06:25:00|9518.6|9508.6|9505.6|9495.6|9519.6|9509.6|9503.9|9493.9|282
1639722600000|2021-12-17 06:30:00|9505.9|9495.9|9501.6|9491.6|9508.1|9498.1|9501.6|9491.6|236
1639722900000|2021-12-17 06:35:00|9501.3|9491.3|9506.1|9496.1|9508.5|9498.5|9500|9490|270
1639723200000|2021-12-17 06:40:00|9506.4|9496.4|9516.4|9506.4|9516.4|9506.4|9505.1|9495.1|255
1639723500000|2021-12-17 06:45:00|9517|9507|9511|9501|9518|9508|9509.4|9499.4|329
1639723800000|2021-12-17 06:50:00|9510.6|9500.6|9512.9|9502.9|9514.9|9504.9|9509.3|9499.3|222
1639724100000|2021-12-17 06:55:00|9512.5|9502.5|9510.5|9500.5|9513.5|9503.5|9506.1|9496.1|327
1639724400000|2021-12-17 07:00:00|9510.8|9500.8|9515.8|9505.8|9517.6|9507.6|9507|9497|149
1639724700000|2021-12-17 07:05:00|9515.5|9505.5|9522.5|9512.5|9523.8|9513.8|9512.6|9502.6|151
1639725000000|2021-12-17 07:10:00|9521.5|9511.5|9523.8|9513.8|9524|9514|9520.1|9510.1|116
1639725300000|2021-12-17 07:15:00|9524|9514|9527.4|9517.4|9527.4|9517.4|9522.1|9512.1|124
1639725600000|2021-12-17 07:20:00|9528.1|9518.1|9532|9522|9533.6|9523.6|9526.4|9516.4|118
1639725900000|2021-12-17 07:25:00|9531.9|9521.9|9533|9523|9533|9523|9526.4|9516.4|113
1639726200000|2021-12-17 07:30:00|9532|9522|9528.6|9518.6|9532.8|9522.8|9527.3|9517.3|107
1639726500000|2021-12-17 07:35:00|9528.9|9518.9|9526.9|9516.9|9532.4|9522.4|9526.9|9516.9|132
1639726800000|2021-12-17 07:40:00|9527.1|9517.1|9528.3|9518.3|9528.5|9518.5|9526|9516|92
1639727100000|2021-12-17 07:45:00|9528|9518|9526.9|9516.9|9530.6|9520.6|9525.9|9515.9|91
1639727400000|2021-12-17 07:50:00|9527.1|9517.1|9523|9513|9527.4|9517.4|9518|9508|148
1639727700000|2021-12-17 07:55:00|9522.8|9512.8|9520.5|9510.5|9524.5|9514.5|9519.5|9509.5|149
1639728000000|2021-12-17 08:00:00|9518.5|9508.5|9529.5|9519.5|9547|9537|9515.8|9505.8|250
1639728300000|2021-12-17 08:05:00|9530|9520|9527.5|9517.5|9533.5|9523.5|9522.4|9512.4|246
1639728600000|2021-12-17 08:10:00|9527.3|9517.3|9523.3|9513.3|9534|9524|9521.8|9511.8|242
1639728900000|2021-12-17 08:15:00|9522.5|9512.5|9538.8|9528.8|9539.3|9529.3|9515.5|9505.5|220
1639729200000|2021-12-17 08:20:00|9538.5|9528.5|9538.3|9528.3|9544.3|9534.3|9537|9527|191
1639729500000|2021-12-17 08:25:00|9538.5|9528.5|9540.5|9530.5|9542|9532|9534.3|9524.3|244
1639729800000|2021-12-17 08:30:00|9540.3|9530.3|9543|9533|9545.5|9535.5|9538.3|9528.3|208
1639730100000|2021-12-17 08:35:00|9543.3|9533.3|9542.5|9532.5|9549.8|9539.8|9539|9529|192
1639730400000|2021-12-17 08:40:00|9542.3|9532.3|9537.5|9527.5|9544.3|9534.3|9534.3|9524.3|193
1639730700000|2021-12-17 08:45:00|9537|9527|9537.5|9527.5|9538.5|9528.5|9526.5|9516.5|147
1639731000000|2021-12-17 08:50:00|9537.8|9527.8|9537.8|9527.8|9546|9536|9537|9527|142
1639731300000|2021-12-17 08:55:00|9538.6|9528.6|9542.8|9532.8|9543.8|9533.8|9535.3|9525.3|138
1639731600000|2021-12-17 09:00:00|9542.3|9532.3|9543.5|9533.5|9545.5|9535.5|9536|9526|175
1639731900000|2021-12-17 09:05:00|9543.3|9533.3|9530.8|9520.8|9543.3|9533.3|9526.5|9516.5|224
1639732200000|2021-12-17 09:10:00|9530.5|9520.5|9528|9518|9539|9529|9526|9516|226
1639732500000|2021-12-17 09:15:00|9527.5|9517.5|9522.8|9512.8|9528.8|9518.8|9517.3|9507.3|200
1639732800000|2021-12-17 09:20:00|9523|9513|9531.5|9521.5|9534.3|9524.3|9523|9513|192
1639733100000|2021-12-17 09:25:00|9531.3|9521.3|9530.3|9520.3|9532.3|9522.3|9525.8|9515.8|118
1639733400000|2021-12-17 09:30:00|9530.5|9520.5|9531.5|9521.5|9532.5|9522.5|9528|9518|133
1639733700000|2021-12-17 09:35:00|9531.3|9521.3|9529.3|9519.3|9532.8|9522.8|9525|9515|139
1639734000000|2021-12-17 09:40:00|9529.5|9519.5|9528.5|9518.5|9535.3|9525.3|9526.8|9516.8|164
1639734300000|2021-12-17 09:45:00|9528.3|9518.3|9525.8|9515.8|9531.8|9521.8|9525|9515|159
1639734600000|2021-12-17 09:50:00|9525.5|9515.5|9528.3|9518.3|9530.8|9520.8|9522|9512|197
1639734900000|2021-12-17 09:55:00|9528|9518|9532.8|9522.8|9533.5|9523.5|9525.8|9515.8|210
1639735200000|2021-12-17 10:00:00|9533.3|9523.3|9527.3|9517.3|9535.8|9525.8|9524.8|9514.8|130
1639735500000|2021-12-17 10:05:00|9527|9517|9533|9523|9533.8|9523.8|9523.3|9513.3|118
1639735800000|2021-12-17 10:10:00|9533.5|9523.5|9530.8|9520.8|9535|9525|9530.5|9520.5|90
1639736100000|2021-12-17 10:15:00|9530.5|9520.5|9532|9522|9534|9524|9526.5|9516.5|98
1639736400000|2021-12-17 10:20:00|9531.8|9521.8|9537.5|9527.5|9538.5|9528.5|9531.8|9521.8|104
1639736700000|2021-12-17 10:25:00|9536.3|9526.3|9518.5|9508.5|9536.8|9526.8|9518.5|9508.5|132
1639737000000|2021-12-17 10:30:00|9518.3|9508.3|9527.8|9517.8|9528|9518|9516.8|9506.8|146
1639737300000|2021-12-17 10:35:00|9527|9517|9530|9520|9533|9523|9527|9517|121
1639737600000|2021-12-17 10:40:00|9530.3|9520.3|9524.5|9514.5|9531|9521|9524|9514|139
1639737900000|2021-12-17 10:45:00|9524.3|9514.3|9530.8|9520.8|9533.5|9523.5|9524|9514|124
1639738200000|2021-12-17 10:50:00|9530.5|9520.5|9519.3|9509.3|9535|9525|9517.8|9507.8|157
1639738500000|2021-12-17 10:55:00|9519|9509|9520.3|9510.3|9526.3|9516.3|9518.8|9508.8|157
1639738800000|2021-12-17 11:00:00|9521|9511|9525.5|9515.5|9527.8|9517.8|9519|9509|150
1639739100000|2021-12-17 11:05:00|9526.3|9516.3|9519.8|9509.8|9526.3|9516.3|9519.5|9509.5|156
1639739400000|2021-12-17 11:10:00|9520|9510|9509|9499|9523.8|9513.8|9508.8|9498.8|147
1639739700000|2021-12-17 11:15:00|9509.3|9499.3|9511.3|9501.3|9513.8|9503.8|9507.8|9497.8|122
1639740000000|2021-12-17 11:20:00|9511|9501|9523.3|9513.3|9524.8|9514.8|9510.8|9500.8|120
1639740300000|2021-12-17 11:25:00|9523|9513|9526.3|9516.3|9530.5|9520.5|9522.5|9512.5|172
1639740600000|2021-12-17 11:30:00|9526.5|9516.5|9526|9516|9529|9519|9525.3|9515.3|104
1639740900000|2021-12-17 11:35:00|9526.8|9516.8|9530|9520|9530|9520|9526.3|9516.3|97
1639741200000|2021-12-17 11:40:00|9530.9|9520.9|9531.5|9521.5|9532.8|9522.8|9526.8|9516.8|121
1639741500000|2021-12-17 11:45:00|9532|9522|9530.5|9520.5|9532.8|9522.8|9528.8|9518.8|128
1639741800000|2021-12-17 11:50:00|9530.3|9520.3|9531.3|9521.3|9532.8|9522.8|9528.5|9518.5|83
1639742100000|2021-12-17 11:55:00|9531.5|9521.5|9534.3|9524.3|9534.3|9524.3|9528.8|9518.8|82
1639742400000|2021-12-17 12:00:00|9534.5|9524.5|9537.5|9527.5|9543.5|9533.5|9532.3|9522.3|211
1639742700000|2021-12-17 12:05:00|9537.3|9527.3|9530.3|9520.3|9537.3|9527.3|9528.3|9518.3|100
1639743000000|2021-12-17 12:10:00|9530.5|9520.5|9530|9520|9532.3|9522.3|9525.5|9515.5|98
1639743300000|2021-12-17 12:15:00|9529.8|9519.8|9533.6|9523.6|9534.3|9524.3|9528.3|9518.3|91
1639743600000|2021-12-17 12:20:00|9533.8|9523.8|9531|9521|9537.5|9527.5|9530.5|9520.5|94
1639743900000|2021-12-17 12:25:00|9531.3|9521.3|9523.3|9513.3|9533.8|9523.8|9521.8|9511.8|101
1639744200000|2021-12-17 12:30:00|9523.5|9513.5|9503.5|9493.5|9529.3|9519.3|9501|9491|293
1639744500000|2021-12-17 12:35:00|9503.3|9493.3|9504|9494|9508.8|9498.8|9502|9492|176
1639744800000|2021-12-17 12:40:00|9503.8|9493.8|9490.9|9480.9|9509|9499|9481.8|9471.8|275
1639745100000|2021-12-17 12:45:00|9490.8|9480.8|9485|9475|9498.5|9488.5|9483.5|9473.5|191
1639745400000|2021-12-17 12:50:00|9485.8|9475.8|9483|9473|9488|9478|9469.8|9459.8|259
1639745700000|2021-12-17 12:55:00|9484.3|9474.3|9484|9474|9494.3|9484.3|9479.3|9469.3|258
1639746000000|2021-12-17 13:00:00|9484.3|9474.3|9498.5|9488.5|9502.3|9492.3|9484.3|9474.3|459
1639746300000|2021-12-17 13:05:00|9499|9489|9505.8|9495.8|9506.5|9496.5|9487.8|9477.8|331
1639746600000|2021-12-17 13:10:00|9505|9495|9508.3|9498.3|9510.8|9500.8|9502.8|9492.8|299
1639746900000|2021-12-17 13:15:00|9508|9498|9495.8|9485.8|9509.8|9499.8|9495.5|9485.5|242
1639747200000|2021-12-17 13:20:00|9496|9486|9501.8|9491.8|9503|9493|9488.8|9478.8|237
1639747500000|2021-12-17 13:25:00|9502|9492|9503.5|9493.5|9504.5|9494.5|9495.8|9485.8|280
1639747800000|2021-12-17 13:30:00|9502.8|9492.8|9506|9496|9506.8|9496.8|9494.3|9484.3|348
1639748100000|2021-12-17 13:35:00|9506.5|9496.5|9507.5|9497.5|9508.5|9498.5|9503.8|9493.8|266
1639748400000|2021-12-17 13:40:00|9507.8|9497.8|9507.3|9497.3|9510.5|9500.5|9506.8|9496.8|221
1639748700000|2021-12-17 13:45:00|9507.5|9497.5|9503.1|9493.1|9513.3|9503.3|9501.8|9491.8|289
1639749000000|2021-12-17 13:50:00|9503.5|9493.5|9499.5|9489.5|9509.8|9499.8|9496.8|9486.8|326
1639749300000|2021-12-17 13:55:00|9500|9490|9500.8|9490.8|9503.8|9493.8|9496.5|9486.5|331
1639749600000|2021-12-17 14:00:00|9501|9491|9494.5|9484.5|9505.3|9495.3|9490.3|9480.3|293
1639749900000|2021-12-17 14:05:00|9494.8|9484.8|9500.3|9490.3|9501.8|9491.8|9489.5|9479.5|250
1639750200000|2021-12-17 14:10:00|9499.8|9489.8|9512.8|9502.8|9513.8|9503.8|9497.8|9487.8|250
1639750500000|2021-12-17 14:15:00|9512|9502|9509.5|9499.5|9513.8|9503.8|9508.3|9498.3|141
1639750800000|2021-12-17 14:20:00|9509|9499|9499.3|9489.3|9510.8|9500.8|9496|9486|245
1639751100000|2021-12-17 14:25:00|9499.5|9489.5|9488|9478|9502|9492|9481.5|9471.5|319
1639751400000|2021-12-17 14:30:00|9488.5|9478.5|9505.5|9495.5|9506.3|9496.3|9488|9478|569
1639751700000|2021-12-17 14:35:00|9505.8|9495.8|9495.5|9485.5|9506.5|9496.5|9492.3|9482.3|448
1639752000000|2021-12-17 14:40:00|9495.8|9485.8|9496.5|9486.5|9502.5|9492.5|9494.8|9484.8|384
1639752300000|2021-12-17 14:45:00|9497.5|9487.5|9500.5|9490.5|9506.5|9496.5|9494.8|9484.8|429
1639752600000|2021-12-17 14:50:00|9500.8|9490.8|9496.3|9486.3|9509|9499|9495.8|9485.8|385
1639752900000|2021-12-17 14:55:00|9496|9486|9492.3|9482.3|9501.5|9491.5|9486.3|9476.3|307
1639753200000|2021-12-17 15:00:00|9492.8|9482.8|9488.3|9478.3|9493.8|9483.8|9486.8|9476.8|363
1639753500000|2021-12-17 15:05:00|9487.8|9477.8|9473|9463|9489.8|9479.8|9472.3|9462.3|230
1639753800000|2021-12-17 15:10:00|9472.8|9462.8|9471.8|9461.8|9483.3|9473.3|9471.8|9461.8|196
1639754100000|2021-12-17 15:15:00|9471.5|9461.5|9457.8|9447.8|9471.5|9461.5|9457|9447|285
1639754400000|2021-12-17 15:20:00|9457.3|9447.3|9431.8|9421.8|9468|9458|9431.3|9421.3|383
1639754700000|2021-12-17 15:25:00|9432|9422|9442.3|9432.3|9446|9436|9427.3|9417.3|458
1639755000000|2021-12-17 15:30:00|9441.5|9431.5|9461.8|9451.8|9461.8|9451.8|9439.3|9429.3|457
1639755300000|2021-12-17 15:35:00|9461.5|9451.5|9474|9464|9474.8|9464.8|9459.8|9449.8|410
1639755600000|2021-12-17 15:40:00|9474.3|9464.3|9477.5|9467.5|9484.5|9474.5|9473.5|9463.5|375
1639755900000|2021-12-17 15:45:00|9478.5|9468.5|9487.8|9477.8|9491.5|9481.5|9478.5|9468.5|349
1639756200000|2021-12-17 15:50:00|9487.5|9477.5|9491.5|9481.5|9499.8|9489.8|9485|9475|344
1639756500000|2021-12-17 15:55:00|9491.3|9481.3|9481|9471|9492|9482|9480|9470|377
1639756800000|2021-12-17 16:00:00|9481.3|9471.3|9473.5|9463.5|9486|9476|9472.8|9462.8|317
1639757100000|2021-12-17 16:05:00|9473.3|9463.3|9471.5|9461.5|9480.3|9470.3|9471|9461|375
1639757400000|2021-12-17 16:10:00|9471.3|9461.3|9474.3|9464.3|9476.8|9466.8|9464.8|9454.8|327
1639757700000|2021-12-17 16:15:00|9474.5|9464.5|9472.5|9462.5|9476.3|9466.3|9468.8|9458.8|236
1639758000000|2021-12-17 16:20:00|9472.3|9462.3|9466|9456|9474.5|9464.5|9465|9455|249
1639758300000|2021-12-17 16:25:00|9465.8|9455.8|9469.5|9459.5|9473.5|9463.5|9464.8|9454.8|231
1639758600000|2021-12-17 16:30:00|9469.3|9459.3|9461.3|9451.3|9474.8|9464.8|9461.3|9451.3|326
1639758900000|2021-12-17 16:35:00|9461.8|9451.8|9461.5|9451.5|9466|9456|9460.3|9450.3|270
1639759200000|2021-12-17 16:40:00|9461.8|9451.8|9447|9437|9462.3|9452.3|9444.5|9434.5|330
1639759500000|2021-12-17 16:45:00|9447.3|9437.3|9440.8|9430.8|9447.8|9437.8|9438|9428|427
1639759800000|2021-12-17 16:50:00|9440.5|9430.5|9449.5|9439.5|9455|9445|9437.3|9427.3|305
1639760100000|2021-12-17 16:55:00|9448.8|9438.8|9454|9444|9454|9444|9447.5|9437.5|281
1639760400000|2021-12-17 17:00:00|9453.8|9443.8|9433.5|9423.5|9456|9446|9432.3|9422.3|269
1639760700000|2021-12-17 17:05:00|9433|9423|9443.8|9433.8|9443.8|9433.8|9429|9419|221
1639761000000|2021-12-17 17:10:00|9443.5|9433.5|9443.8|9433.8|9445.3|9435.3|9435|9425|191
1639761300000|2021-12-17 17:15:00|9444|9434|9449.5|9439.5|9454.5|9444.5|9443.8|9433.8|208
1639761600000|2021-12-17 17:20:00|9450.3|9440.3|9452|9442|9456.5|9446.5|9450.3|9440.3|222
1639761900000|2021-12-17 17:25:00|9451.8|9441.8|9453|9443|9453.5|9443.5|9446.3|9436.3|239
1639762200000|2021-12-17 17:30:00|9453.3|9443.3|9447|9437|9455.8|9445.8|9442.8|9432.8|189
1639762500000|2021-12-17 17:35:00|9447.3|9437.3|9446.5|9436.5|9451.5|9441.5|9445|9435|168
1639762800000|2021-12-17 17:40:00|9446.3|9436.3|9445|9435|9452.8|9442.8|9442.3|9432.3|152
1639763100000|2021-12-17 17:45:00|9445.8|9435.8|9449.8|9439.8|9451|9441|9444.3|9434.3|190
1639763400000|2021-12-17 17:50:00|9449.5|9439.5|9445.3|9435.3|9453.3|9443.3|9444.3|9434.3|263
1639763700000|2021-12-17 17:55:00|9445.5|9435.5|9461.4|9451.4|9464.4|9454.4|9445|9435|290
1639962000000|2021-12-20 01:00:00|9462.6|9440.6|9449.4|9439.4|9462.6|9440.6|9436.6|9426.6|93
1639962300000|2021-12-20 01:05:00|9449.1|9439.1|9451.8|9441.8|9459|9449|9436.4|9426.4|286
1639962600000|2021-12-20 01:10:00|9452|9442|9464.5|9454.5|9468|9458|9452|9442|215
1639962900000|2021-12-20 01:15:00|9464.3|9454.3|9446.3|9436.3|9467.3|9457.3|9446|9436|368
1639963200000|2021-12-20 01:20:00|9446|9436|9449|9439|9450.8|9440.8|9440.8|9430.8|422
1639963500000|2021-12-20 01:25:00|9449.3|9439.3|9448.3|9438.3|9456.5|9446.5|9442.8|9432.8|373
1639963800000|2021-12-20 01:30:00|9447.1|9437.1|9453.5|9443.5|9455.1|9445.1|9439|9429|305
1639964100000|2021-12-20 01:35:00|9453.3|9443.3|9461.8|9451.8|9463.3|9453.3|9450.6|9440.6|175
1639964400000|2021-12-20 01:40:00|9462|9452|9443.9|9433.9|9464.3|9454.3|9442.3|9432.3|222
1639964700000|2021-12-20 01:45:00|9443.3|9433.3|9437.4|9427.4|9446|9436|9436.3|9426.3|273
1639965000000|2021-12-20 01:50:00|9437.1|9427.1|9443.1|9433.1|9443.5|9433.5|9436|9426|175
1639965300000|2021-12-20 01:55:00|9443.4|9433.4|9429.5|9419.5|9445.3|9435.3|9429|9419|442
1639965600000|2021-12-20 02:00:00|9429.4|9419.4|9430.5|9420.5|9434.6|9424.6|9424|9414|314
1639965900000|2021-12-20 02:05:00|9430.9|9420.9|9428.1|9418.1|9434.9|9424.9|9427.5|9417.5|219
1639966200000|2021-12-20 02:10:00|9428.6|9418.6|9440.9|9430.9|9440.9|9430.9|9425.5|9415.5|263
1639966500000|2021-12-20 02:15:00|9441.1|9431.1|9437.5|9427.5|9442.5|9432.5|9436.9|9426.9|104
1639966800000|2021-12-20 02:20:00|9437.3|9427.3|9439.8|9429.8|9442.5|9432.5|9431.5|9421.5|104
1639967100000|2021-12-20 02:25:00|9439.6|9429.6|9436.3|9426.3|9439.6|9429.6|9434|9424|123
1639967400000|2021-12-20 02:30:00|9436|9426|9439|9429|9442.8|9432.8|9433|9423|259
1639967700000|2021-12-20 02:35:00|9438.6|9428.6|9439.4|9429.4|9441.3|9431.3|9431.3|9421.3|262
1639968000000|2021-12-20 02:40:00|9439.8|9429.8|9441.3|9431.3|9445.3|9435.3|9435.4|9425.4|262
1639968300000|2021-12-20 02:45:00|9441.1|9431.1|9434.5|9424.5|9441.1|9431.1|9425.8|9415.8|260
1639968600000|2021-12-20 02:50:00|9434.8|9424.8|9430.8|9420.8|9436.9|9426.9|9427.8|9417.8|286
1639968900000|2021-12-20 02:55:00|9431|9421|9442|9432|9442.5|9432.5|9427|9417|281
1639969200000|2021-12-20 03:00:00|9441.8|9431.8|9438.6|9428.6|9446.3|9436.3|9438.5|9428.5|222
1639969500000|2021-12-20 03:05:00|9437.8|9427.8|9443.8|9433.8|9445|9435|9436.8|9426.8|187
1639969800000|2021-12-20 03:10:00|9444|9434|9450.5|9440.5|9453.5|9443.5|9441.6|9431.6|274
1639970100000|2021-12-20 03:15:00|9450.9|9440.9|9442.3|9432.3|9451.6|9441.6|9441.3|9431.3|220
1639970400000|2021-12-20 03:20:00|9442|9432|9433.3|9423.3|9442.1|9432.1|9427.4|9417.4|277
1639970700000|2021-12-20 03:25:00|9433.1|9423.1|9419.9|9409.9|9433.1|9423.1|9418.6|9408.6|282
1639971000000|2021-12-20 03:30:00|9420.3|9410.3|9423.1|9413.1|9424.5|9414.5|9416.9|9406.9|85
1639971300000|2021-12-20 03:35:00|9422.9|9412.9|9417.3|9407.3|9422.9|9412.9|9416.6|9406.6|70
1639971600000|2021-12-20 03:40:00|9416.8|9406.8|9414.5|9404.5|9418.3|9408.3|9411.9|9401.9|71
1639971900000|2021-12-20 03:45:00|9414.9|9404.9|9418.4|9408.4|9418.5|9408.5|9413.9|9403.9|65
1639972200000|2021-12-20 03:50:00|9418|9408|9413.8|9403.8|9418|9408|9412.3|9402.3|99
1639972500000|2021-12-20 03:55:00|9414|9404|9414.5|9404.5|9416.3|9406.3|9411.5|9401.5|113
1639972800000|2021-12-20 04:00:00|9414.3|9404.3|9415|9405|9416.3|9406.3|9413.3|9403.3|109
1639973100000|2021-12-20 04:05:00|9414.8|9404.8|9413.3|9403.3|9416|9406|9411.4|9401.4|92
1639973400000|2021-12-20 04:10:00|9413|9403|9395.5|9385.5|9415.9|9405.9|9393.1|9383.1|114
1639973700000|2021-12-20 04:15:00|9395.3|9385.3|9392.3|9382.3|9396.8|9386.8|9390.8|9380.8|73
1639974000000|2021-12-20 04:20:00|9391.9|9381.9|9396.4|9386.4|9399.3|9389.3|9391.6|9381.6|101
1639974300000|2021-12-20 04:25:00|9396.1|9386.1|9396.8|9386.8|9402.3|9392.3|9396.1|9386.1|116
1639974600000|2021-12-20 04:30:00|9396.4|9386.4|9395.5|9385.5|9396.4|9386.4|9393.6|9383.6|44
1639974900000|2021-12-20 04:35:00|9395.8|9385.8|9394.9|9384.9|9398.1|9388.1|9393.4|9383.4|63
1639975200000|2021-12-20 04:40:00|9395.3|9385.3|9393.3|9383.3|9395.8|9385.8|9393.1|9383.1|38
1639975500000|2021-12-20 04:45:00|9392.8|9382.8|9397.1|9387.1|9398.6|9388.6|9392.6|9382.6|110
1639975800000|2021-12-20 04:50:00|9397.5|9387.5|9394.9|9384.9|9399.9|9389.9|9394.1|9384.1|65
1639976100000|2021-12-20 04:55:00|9395.4|9385.4|9396.4|9386.4|9399.3|9389.3|9393|9383|48
1639976400000|2021-12-20 05:00:00|9396.8|9386.8|9393.3|9383.3|9396.8|9386.8|9391|9381|84
1639976700000|2021-12-20 05:05:00|9393|9383|9400.3|9390.3|9400.3|9390.3|9389.6|9379.6|145
1639977000000|2021-12-20 05:10:00|9400.1|9390.1|9402.4|9392.4|9403.5|9393.5|9399.3|9389.3|99
1639977300000|2021-12-20 05:15:00|9402.6|9392.6|9406.5|9396.5|9406.8|9396.8|9402.4|9392.4|115
1639977600000|2021-12-20 05:20:00|9406.8|9396.8|9404.5|9394.5|9407.1|9397.1|9403.5|9393.5|74
1639977900000|2021-12-20 05:25:00|9404.9|9394.9|9409.5|9399.5|9410.8|9400.8|9404.8|9394.8|51
1639978200000|2021-12-20 05:30:00|9409.3|9399.3|9415.8|9405.8|9421.5|9411.5|9408.3|9398.3|344
1639978500000|2021-12-20 05:35:00|9415.4|9405.4|9413.5|9403.5|9416.3|9406.3|9407.3|9397.3|250
1639978800000|2021-12-20 05:40:00|9412.9|9402.9|9401|9391|9412.9|9402.9|9399.9|9389.9|257
1639979100000|2021-12-20 05:45:00|9401.3|9391.3|9388|9378|9405.5|9395.5|9388|9378|302
1639979400000|2021-12-20 05:50:00|9389.1|9379.1|9390.5|9380.5|9391.8|9381.8|9384.8|9374.8|316
1639979700000|2021-12-20 05:55:00|9392.1|9382.1|9391.1|9381.1|9396.5|9386.5|9390.5|9380.5|160
1639980000000|2021-12-20 06:00:00|9390.4|9380.4|9392.3|9382.3|9393.5|9383.5|9386.4|9376.4|262
1639980300000|2021-12-20 06:05:00|9392.6|9382.6|9382.3|9372.3|9392.6|9382.6|9382|9372|172
1639980600000|2021-12-20 06:10:00|9382.5|9372.5|9377.9|9367.9|9384.5|9374.5|9377|9367|250
1639980900000|2021-12-20 06:15:00|9378|9368|9376.5|9366.5|9379|9369|9371.1|9361.1|320
1639981200000|2021-12-20 06:20:00|9376.8|9366.8|9384.8|9374.8|9384.8|9374.8|9374.9|9364.9|229
1639981500000|2021-12-20 06:25:00|9384.4|9374.4|9372.9|9362.9|9386.6|9376.6|9372.9|9362.9|152
1639981800000|2021-12-20 06:30:00|9373|9363|9382.4|9372.4|9388.5|9378.5|9373|9363|347
1639982100000|2021-12-20 06:35:00|9382.8|9372.8|9379.8|9369.8|9383.3|9373.3|9371.1|9361.1|341
1639982400000|2021-12-20 06:40:00|9380|9370|9371.1|9361.1|9381.5|9371.5|9370.9|9360.9|389
1639982700000|2021-12-20 06:45:00|9371.4|9361.4|9370.5|9360.5|9375.1|9365.1|9367.6|9357.6|305
1639983000000|2021-12-20 06:50:00|9370.4|9360.4|9377.3|9367.3|9377.5|9367.5|9367.9|9357.9|281
1639983300000|2021-12-20 06:55:00|9377.5|9367.5|9382.3|9372.3|9388|9378|9377.4|9367.4|382
1639983600000|2021-12-20 07:00:00|9382.5|9372.5|9379.6|9369.6|9384.8|9374.8|9373.3|9363.3|245
1639983900000|2021-12-20 07:05:00|9379.9|9369.9|9377.9|9367.9|9380.1|9370.1|9375.5|9365.5|108
1639984200000|2021-12-20 07:10:00|9377.6|9367.6|9373.5|9363.5|9377.6|9367.6|9369|9359|143
1639984500000|2021-12-20 07:15:00|9372.8|9362.8|9375|9365|9378.5|9368.5|9370|9360|200
1639984800000|2021-12-20 07:20:00|9374.4|9364.4|9359.4|9349.4|9378.1|9368.1|9358.3|9348.3|121
1639985100000|2021-12-20 07:25:00|9358.9|9348.9|9348.4|9338.4|9359.3|9349.3|9347|9337|174
1639985400000|2021-12-20 07:30:00|9348|9338|9363.4|9353.4|9363.6|9353.6|9343.6|9333.6|214
1639985700000|2021-12-20 07:35:00|9363.6|9353.6|9365.1|9355.1|9368.9|9358.9|9362.5|9352.5|152
1639986000000|2021-12-20 07:40:00|9365.4|9355.4|9369.9|9359.9|9373.4|9363.4|9365.4|9355.4|189
1639986300000|2021-12-20 07:45:00|9369.6|9359.6|9367.8|9357.8|9370.5|9360.5|9362.5|9352.5|170
1639986600000|2021-12-20 07:50:00|9368|9358|9372.5|9362.5|9374|9364|9365.9|9355.9|168
1639986900000|2021-12-20 07:55:00|9371.9|9361.9|9375.5|9365.5|9375.5|9365.5|9369|9359|237
1639987200000|2021-12-20 08:00:00|9374.8|9364.8|9371|9361|9376.9|9366.9|9367|9357|188
1639987500000|2021-12-20 08:05:00|9371.5|9361.5|9364|9354|9372.8|9362.8|9358|9348|248
1639987800000|2021-12-20 08:10:00|9364.3|9354.3|9352.5|9342.5|9365|9355|9351|9341|275
1639988100000|2021-12-20 08:15:00|9352.3|9342.3|9354.5|9344.5|9356.5|9346.5|9346.8|9336.8|282
1639988400000|2021-12-20 08:20:00|9355.8|9345.8|9353|9343|9356.3|9346.3|9342.5|9332.5|249
1639988700000|2021-12-20 08:25:00|9354.5|9344.5|9362.5|9352.5|9367.3|9357.3|9354.3|9344.3|271
1639989000000|2021-12-20 08:30:00|9363|9353|9369.3|9359.3|9369.5|9359.5|9355.5|9345.5|288
1639989300000|2021-12-20 08:35:00|9369|9359|9358|9348|9369.5|9359.5|9357.5|9347.5|263
1639989600000|2021-12-20 08:40:00|9357|9347|9357.5|9347.5|9359.3|9349.3|9346.5|9336.5|199
1639989900000|2021-12-20 08:45:00|9357.3|9347.3|9364.5|9354.5|9366.8|9356.8|9357|9347|222
1639990200000|2021-12-20 08:50:00|9363.8|9353.8|9356.8|9346.8|9365|9355|9353.8|9343.8|160
1639990500000|2021-12-20 08:55:00|9357|9347|9359.8|9349.8|9363|9353|9346.5|9336.5|261
1639990800000|2021-12-20 09:00:00|9360.3|9350.3|9362.8|9352.8|9367.5|9357.5|9357|9347|195
1639991100000|2021-12-20 09:05:00|9363.3|9353.3|9362.8|9352.8|9368|9358|9351.8|9341.8|167
1639991400000|2021-12-20 09:10:00|9363|9353|9357.8|9347.8|9364.3|9354.3|9357.5|9347.5|134
1639991700000|2021-12-20 09:15:00|9358|9348|9357.8|9347.8|9359.8|9349.8|9353.3|9343.3|155
1639992000000|2021-12-20 09:20:00|9357.5|9347.5|9362.3|9352.3|9364|9354|9353.5|9343.5|158
1639992300000|2021-12-20 09:25:00|9362.5|9352.5|9367.3|9357.3|9370|9360|9362.5|9352.5|172
1639992600000|2021-12-20 09:30:00|9367|9357|9374.3|9364.3|9379.5|9369.5|9363.8|9353.8|346
1639992900000|2021-12-20 09:35:00|9374.5|9364.5|9371.5|9361.5|9377.8|9367.8|9369.3|9359.3|262
1639993200000|2021-12-20 09:40:00|9372.3|9362.3|9376|9366|9378|9368|9371.5|9361.5|199
1639993500000|2021-12-20 09:45:00|9375.5|9365.5|9375.3|9365.3|9378|9368|9374|9364|192
1639993800000|2021-12-20 09:50:00|9374.5|9364.5|9373.5|9363.5|9379.5|9369.5|9373.3|9363.3|207
1639994100000|2021-12-20 09:55:00|9373.8|9363.8|9390.5|9380.5|9395.3|9385.3|9372|9362|176
1639994400000|2021-12-20 10:00:00|9390.3|9380.3|9405.3|9395.3|9406.3|9396.3|9390.3|9380.3|235
1639994700000|2021-12-20 10:05:00|9405.5|9395.5|9416|9406|9417.8|9407.8|9400.3|9390.3|270
1639995000000|2021-12-20 10:10:00|9416.5|9406.5|9416.5|9406.5|9420.5|9410.5|9411.5|9401.5|175
1639995300000|2021-12-20 10:15:00|9417|9407|9413.5|9403.5|9417.3|9407.3|9410.5|9400.5|153
1639995600000|2021-12-20 10:20:00|9414|9404|9416.3|9406.3|9419.3|9409.3|9413.3|9403.3|182
1639995900000|2021-12-20 10:25:00|9416|9406|9408.5|9398.5|9417.8|9407.8|9407.3|9397.3|163
1639996200000|2021-12-20 10:30:00|9408.3|9398.3|9402.8|9392.8|9410|9400|9401|9391|140
1639996500000|2021-12-20 10:35:00|9402.5|9392.5|9410.5|9400.5|9412.3|9402.3|9401|9391|125
1639996800000|2021-12-20 10:40:00|9410.8|9400.8|9412.5|9402.5|9419.3|9409.3|9408.5|9398.5|190
1639997100000|2021-12-20 10:45:00|9412.3|9402.3|9417.8|9407.8|9419|9409|9409.8|9399.8|243
1639997400000|2021-12-20 10:50:00|9418|9408|9419.5|9409.5|9420.5|9410.5|9414.5|9404.5|148
1639997700000|2021-12-20 10:55:00|9419.8|9409.8|9406.3|9396.3|9419.8|9409.8|9405.8|9395.8|151
1639998000000|2021-12-20 11:00:00|9406.5|9396.5|9406.3|9396.3|9408.3|9398.3|9402.5|9392.5|76
1639998300000|2021-12-20 11:05:00|9406.5|9396.5|9409|9399|9411|9401|9402.8|9392.8|123
1639998600000|2021-12-20 11:10:00|9408.8|9398.8|9411|9401|9414.5|9404.5|9407.8|9397.8|144
1639998900000|2021-12-20 11:15:00|9411.3|9401.3|9404.5|9394.5|9412.5|9402.5|9404.3|9394.3|99
1639999200000|2021-12-20 11:20:00|9404.3|9394.3|9409.8|9399.8|9412.3|9402.3|9404.3|9394.3|91
1639999500000|2021-12-20 11:25:00|9409.5|9399.5|9411.8|9401.8|9413.5|9403.5|9407.3|9397.3|120
1639999800000|2021-12-20 11:30:00|9411.3|9401.3|9418|9408|9419|9409|9410.5|9400.5|90
1640000100000|2021-12-20 11:35:00|9418.5|9408.5|9415.3|9405.3|9421.8|9411.8|9413.3|9403.3|130
1640000400000|2021-12-20 11:40:00|9415.5|9405.5|9415.5|9405.5|9417.3|9407.3|9413.5|9403.5|106
1640000700000|2021-12-20 11:45:00|9415|9405|9410.5|9400.5|9421.8|9411.8|9410|9400|141
1640001000000|2021-12-20 11:50:00|9410.3|9400.3|9409.8|9399.8|9412.5|9402.5|9407.5|9397.5|76
1640001300000|2021-12-20 11:55:00|9410|9400|9414|9404|9415.3|9405.3|9409.3|9399.3|158
1640001600000|2021-12-20 12:00:00|9414.3|9404.3|9417.8|9407.8|9418.8|9408.8|9413.5|9403.5|326
1640001900000|2021-12-20 12:05:00|9419|9409|9405.5|9395.5|9419|9409|9405.5|9395.5|152
1640002200000|2021-12-20 12:10:00|9405|9395|9405.5|9395.5|9405.8|9395.8|9397.5|9387.5|115
1640002500000|2021-12-20 12:15:00|9405.8|9395.8|9405.5|9395.5|9406|9396|9398|9388|143
1640002800000|2021-12-20 12:20:00|9405.3|9395.3|9413.5|9403.5|9413.5|9403.5|9405.3|9395.3|245
1640003100000|2021-12-20 12:25:00|9413.3|9403.3|9405.3|9395.3|9414|9404|9404.5|9394.5|191
1640003400000|2021-12-20 12:30:00|9405.5|9395.5|9405|9395|9411.5|9401.5|9394|9384|204
1640003700000|2021-12-20 12:35:00|9406|9396|9397.8|9387.8|9406|9396|9391.8|9381.8|252
1640004000000|2021-12-20 12:40:00|9397.3|9387.3|9402.8|9392.8|9406.5|9396.5|9397.3|9387.3|145
1640004300000|2021-12-20 12:45:00|9403|9393|9404|9394|9405.5|9395.5|9401.5|9391.5|162
1640004600000|2021-12-20 12:50:00|9403.8|9393.8|9404|9394|9409.5|9399.5|9403.5|9393.5|149
1640004900000|2021-12-20 12:55:00|9404.3|9394.3|9403.8|9393.8|9409|9399|9398.8|9388.8|195
1640005200000|2021-12-20 13:00:00|9403.3|9393.3|9408.8|9398.8|9417|9407|9402.3|9392.3|473
1640005500000|2021-12-20 13:05:00|9408|9398|9403.8|9393.8|9412.3|9402.3|9398.3|9388.3|347
1640005800000|2021-12-20 13:10:00|9404|9394|9417.5|9407.5|9417.5|9407.5|9404|9394|265
1640006100000|2021-12-20 13:15:00|9417.8|9407.8|9412|9402|9419.5|9409.5|9408.8|9398.8|258
1640006400000|2021-12-20 13:20:00|9413|9403|9405.5|9395.5|9419|9409|9405|9395|259
1640006700000|2021-12-20 13:25:00|9406|9396|9410.8|9400.8|9414.3|9404.3|9406|9396|292
1640007000000|2021-12-20 13:30:00|9410.5|9400.5|9403.3|9393.3|9410.8|9400.8|9400.5|9390.5|312
1640007300000|2021-12-20 13:35:00|9403|9393|9405.8|9395.8|9406.5|9396.5|9400|9390|215
1640007600000|2021-12-20 13:40:00|9405.5|9395.5|9410.8|9400.8|9419.5|9409.5|9405.3|9395.3|208
1640007900000|2021-12-20 13:45:00|9411|9401|9411.5|9401.5|9415|9405|9409.3|9399.3|154
1640008200000|2021-12-20 13:50:00|9411.8|9401.8|9402.3|9392.3|9413.8|9403.8|9401.5|9391.5|267
1640008500000|2021-12-20 13:55:00|9402.5|9392.5|9406.8|9396.8|9414.3|9404.3|9397|9387|253
1640008800000|2021-12-20 14:00:00|9407|9397|9419.3|9409.3|9420.3|9410.3|9407|9397|204
1640009100000|2021-12-20 14:05:00|9420.5|9410.5|9437|9427|9442.8|9432.8|9420.3|9410.3|322
1640009400000|2021-12-20 14:10:00|9436.5|9426.5|9448|9438|9450.8|9440.8|9434.8|9424.8|234
1640009700000|2021-12-20 14:15:00|9447.5|9437.5|9461.3|9451.3|9461.3|9451.3|9442.5|9432.5|210
1640010000000|2021-12-20 14:20:00|9461.8|9451.8|9463.8|9453.8|9476.3|9466.3|9459.5|9449.5|322
1640010300000|2021-12-20 14:25:00|9463.3|9453.3|9448.3|9438.3|9464.3|9454.3|9446.3|9436.3|320
1640010600000|2021-12-20 14:30:00|9448.5|9438.5|9437.5|9427.5|9449.5|9439.5|9434.8|9424.8|468
1640010900000|2021-12-20 14:35:00|9437.3|9427.3|9436|9426|9439.5|9429.5|9431.8|9421.8|532
1640011200000|2021-12-20 14:40:00|9436.3|9426.3|9436.8|9426.8|9438.5|9428.5|9428.3|9418.3|461
1640011500000|2021-12-20 14:45:00|9436.3|9426.3|9432.3|9422.3|9439|9429|9430.8|9420.8|379
1640011800000|2021-12-20 14:50:00|9432|9422|9432.8|9422.8|9436.3|9426.3|9425.3|9415.3|368
1640012100000|2021-12-20 14:55:00|9432.3|9422.3|9438.5|9428.5|9439.3|9429.3|9427.8|9417.8|351
1640012400000|2021-12-20 15:00:00|9438|9428|9447.5|9437.5|9451|9441|9435.8|9425.8|440
1640012700000|2021-12-20 15:05:00|9447.8|9437.8|9452.3|9442.3|9452.5|9442.5|9442.3|9432.3|445
1640013000000|2021-12-20 15:10:00|9451.8|9441.8|9450.8|9440.8|9453.5|9443.5|9442.5|9432.5|313
1640013300000|2021-12-20 15:15:00|9451|9441|9463|9453|9463.8|9453.8|9451|9441|309
1640013600000|2021-12-20 15:20:00|9463.3|9453.3|9451.3|9441.3|9467.5|9457.5|9447.8|9437.8|292
1640013900000|2021-12-20 15:25:00|9451|9441|9454.5|9444.5|9458.3|9448.3|9450.5|9440.5|331
1640014200000|2021-12-20 15:30:00|9454.3|9444.3|9449|9439|9454.3|9444.3|9447|9437|246
1640014500000|2021-12-20 15:35:00|9448.8|9438.8|9454.8|9444.8|9456.5|9446.5|9448.3|9438.3|254
1640014800000|2021-12-20 15:40:00|9455|9445|9448.5|9438.5|9461.8|9451.8|9447.4|9437.4|205
1640015100000|2021-12-20 15:45:00|9448.8|9438.8|9441|9431|9453.5|9443.5|9440.5|9430.5|262
1640015400000|2021-12-20 15:50:00|9441.3|9431.3|9443.5|9433.5|9460.3|9450.3|9440.8|9430.8|306
1640015700000|2021-12-20 15:55:00|9443.3|9433.3|9443.8|9433.8|9451|9441|9439|9429|412
1640016000000|2021-12-20 16:00:00|9443.5|9433.5|9441.8|9431.8|9446.5|9436.5|9439|9429|273
1640016300000|2021-12-20 16:05:00|9442.3|9432.3|9460|9450|9460.3|9450.3|9442.3|9432.3|242
1640016600000|2021-12-20 16:10:00|9459.8|9449.8|9450.3|9440.3|9460.8|9450.8|9450.3|9440.3|284
1640016900000|2021-12-20 16:15:00|9450.5|9440.5|9461.8|9451.8|9461.8|9451.8|9445.8|9435.8|206
1640017200000|2021-12-20 16:20:00|9462.8|9452.8|9464|9454|9465.8|9455.8|9458.8|9448.8|151
1640017500000|2021-12-20 16:25:00|9464.3|9454.3|9469.8|9459.8|9470.3|9460.3|9461.3|9451.3|130
1640017800000|2021-12-20 16:30:00|9469.5|9459.5|9466.8|9456.8|9472.8|9462.8|9465|9455|172
1640018100000|2021-12-20 16:35:00|9466.5|9456.5|9456.8|9446.8|9468.3|9458.3|9453.8|9443.8|223
1640018400000|2021-12-20 16:40:00|9456.3|9446.3|9456|9446|9460|9450|9453.8|9443.8|200
1640018700000|2021-12-20 16:45:00|9455.8|9445.8|9450.5|9440.5|9456|9446|9450|9440|310
1640019000000|2021-12-20 16:50:00|9449.3|9439.3|9460.3|9450.3|9462.5|9452.5|9449.3|9439.3|234
1640019300000|2021-12-20 16:55:00|9459.5|9449.5|9456.8|9446.8|9463|9453|9453.8|9443.8|238
1640019600000|2021-12-20 17:00:00|9456.5|9446.5|9464.3|9454.3|9465.8|9455.8|9454.5|9444.5|204
1640019900000|2021-12-20 17:05:00|9464.5|9454.5|9463.3|9453.3|9464.5|9454.5|9459.3|9449.3|141
1640020200000|2021-12-20 17:10:00|9463|9453|9464.5|9454.5|9468.5|9458.5|9459.5|9449.5|124
1640020500000|2021-12-20 17:15:00|9464.3|9454.3|9467.8|9457.8|9472|9462|9464.3|9454.3|138
1640020800000|2021-12-20 17:20:00|9468|9458|9465.5|9455.5|9468.8|9458.8|9464.3|9454.3|153
1640021100000|2021-12-20 17:25:00|9465.8|9455.8|9469|9459|9469.5|9459.5|9462|9452|124
1640021400000|2021-12-20 17:30:00|9469.3|9459.3|9453.8|9443.8|9469.5|9459.5|9453.5|9443.5|144
1640021700000|2021-12-20 17:35:00|9454|9444|9453.5|9443.5|9457.8|9447.8|9449.5|9439.5|146
1640022000000|2021-12-20 17:40:00|9454|9444|9457.5|9447.5|9459|9449|9450.8|9440.8|170
1640022300000|2021-12-20 17:45:00|9456.8|9446.8|9457.3|9447.3|9461|9451|9454|9444|140
1640022600000|2021-12-20 17:50:00|9457|9447|9458|9448|9458.3|9448.3|9453.3|9443.3|120
1640022900000|2021-12-20 17:55:00|9457.8|9447.8|9454.4|9444.4|9460.1|9450.1|9452.4|9442.4|165
1640048400000|2021-12-21 01:00:00|9469.4|9459.4|9467.4|9457.4|9474.4|9464.4|9467.4|9457.4|144
1640048700000|2021-12-21 01:05:00|9467.1|9457.1|9460.9|9450.9|9474.5|9464.5|9460.9|9450.9|233
1640049000000|2021-12-21 01:10:00|9459|9449|9465.4|9455.4|9471.8|9461.8|9458.6|9448.6|210
1640049300000|2021-12-21 01:15:00|9465.6|9455.6|9455|9445|9467.6|9457.6|9454.9|9444.9|215
1640049600000|2021-12-21 01:20:00|9454.9|9444.9|9455.9|9445.9|9459|9449|9453.3|9443.3|207
1640049900000|2021-12-21 01:25:00|9455.5|9445.5|9460|9450|9460|9450|9450.9|9440.9|244
1640050200000|2021-12-21 01:30:00|9459|9449|9473.8|9463.8|9473.8|9463.8|9456.5|9446.5|293
1640050500000|2021-12-21 01:35:00|9474|9464|9474.9|9464.9|9482.5|9472.5|9473.8|9463.8|288
1640050800000|2021-12-21 01:40:00|9474.8|9464.8|9486.4|9476.4|9487.8|9477.8|9474.4|9464.4|270
1640051100000|2021-12-21 01:45:00|9486.8|9476.8|9484.3|9474.3|9489.8|9479.8|9477.5|9467.5|218
1640051400000|2021-12-21 01:50:00|9485|9475|9485.8|9475.8|9494.5|9484.5|9483.1|9473.1|240
1640051700000|2021-12-21 01:55:00|9485.5|9475.5|9487.4|9477.4|9489.5|9479.5|9482.3|9472.3|162
1640052000000|2021-12-21 02:00:00|9488|9478|9490.3|9480.3|9491.8|9481.8|9485.3|9475.3|172
1640052300000|2021-12-21 02:05:00|9489.3|9479.3|9493.6|9483.6|9497.1|9487.1|9489.3|9479.3|202
1640052600000|2021-12-21 02:10:00|9492.9|9482.9|9494|9484|9495.8|9485.8|9489.1|9479.1|244
1640052900000|2021-12-21 02:15:00|9493.8|9483.8|9492.4|9482.4|9494.5|9484.5|9491|9481|74
1640053200000|2021-12-21 02:20:00|9492.1|9482.1|9491.5|9481.5|9493|9483|9490.4|9480.4|65
1640053500000|2021-12-21 02:25:00|9491.3|9481.3|9491|9481|9492.3|9482.3|9490.6|9480.6|46
1640053800000|2021-12-21 02:30:00|9491.3|9481.3|9492.4|9482.4|9494.8|9484.8|9489.5|9479.5|171
1640054100000|2021-12-21 02:35:00|9492.8|9482.8|9488.1|9478.1|9495.4|9485.4|9487.5|9477.5|122
1640054400000|2021-12-21 02:40:00|9488.5|9478.5|9486.5|9476.5|9489.9|9479.9|9485.9|9475.9|194
1640054700000|2021-12-21 02:45:00|9486.3|9476.3|9498|9488|9500|9490|9485.9|9475.9|225
1640055000000|2021-12-21 02:50:00|9498.3|9488.3|9495.3|9485.3|9504.3|9494.3|9494.3|9484.3|204
1640055300000|2021-12-21 02:55:00|9495.1|9485.1|9489.3|9479.3|9499.3|9489.3|9485.9|9475.9|205
1640055600000|2021-12-21 03:00:00|9489|9479|9491.9|9481.9|9493.5|9483.5|9488.3|9478.3|275
1640055900000|2021-12-21 03:05:00|9492.1|9482.1|9485.3|9475.3|9492.8|9482.8|9483.3|9473.3|152
1640056200000|2021-12-21 03:10:00|9485.5|9475.5|9484.3|9474.3|9488.3|9478.3|9480.3|9470.3|248
1640056500000|2021-12-21 03:15:00|9483.6|9473.6|9487.6|9477.6|9489.5|9479.5|9482.4|9472.4|191
1640056800000|2021-12-21 03:20:00|9488|9478|9491.6|9481.6|9494|9484|9486.6|9476.6|168
1640057100000|2021-12-21 03:25:00|9492|9482|9484.5|9474.5|9496.8|9486.8|9484.5|9474.5|174
1640057400000|2021-12-21 03:30:00|9484.8|9474.8|9483|9473|9485.8|9475.8|9482.3|9472.3|91
1640057700000|2021-12-21 03:35:00|9482.8|9472.8|9484.8|9474.8|9484.8|9474.8|9482.4|9472.4|78
1640058000000|2021-12-21 03:40:00|9484.4|9474.4|9485.5|9475.5|9487.8|9477.8|9484.3|9474.3|44
1640058300000|2021-12-21 03:45:00|9485.3|9475.3|9483.3|9473.3|9485.4|9475.4|9482.8|9472.8|41
1640058600000|2021-12-21 03:50:00|9483.5|9473.5|9485.4|9475.4|9485.6|9475.6|9483.3|9473.3|51
1640058900000|2021-12-21 03:55:00|9485.6|9475.6|9483.5|9473.5|9486|9476|9483.1|9473.1|39
1640059200000|2021-12-21 04:00:00|9483.4|9473.4|9482.5|9472.5|9483.5|9473.5|9482|9472|25
1640059500000|2021-12-21 04:05:00|9482.8|9472.8|9482.5|9472.5|9484.9|9474.9|9482.5|9472.5|37
1640059800000|2021-12-21 04:10:00|9482.1|9472.1|9487.5|9477.5|9488|9478|9482|9472|51
1640060100000|2021-12-21 04:15:00|9487.4|9477.4|9486.3|9476.3|9487.5|9477.5|9483.9|9473.9|72
1640060400000|2021-12-21 04:20:00|9485.9|9475.9|9486.9|9476.9|9487.6|9477.6|9484|9474|43
1640060700000|2021-12-21 04:25:00|9487.1|9477.1|9486.1|9476.1|9488|9478|9484.1|9474.1|42
1640061000000|2021-12-21 04:30:00|9486|9476|9486.1|9476.1|9487|9477|9484.3|9474.3|44
1640061300000|2021-12-21 04:35:00|9486|9476|9486.8|9476.8|9486.8|9476.8|9484|9474|17
1640061600000|2021-12-21 04:40:00|9486.4|9476.4|9486.8|9476.8|9489|9479|9485.9|9475.9|29
1640061900000|2021-12-21 04:45:00|9487|9477|9487.3|9477.3|9487.8|9477.8|9485.3|9475.3|34
1640062200000|2021-12-21 04:50:00|9487|9477|9487.3|9477.3|9487.3|9477.3|9485|9475|18
1640062500000|2021-12-21 04:55:00|9486.8|9476.8|9484.8|9474.8|9486.8|9476.8|9484.8|9474.8|11
1640062800000|2021-12-21 05:00:00|9486.6|9476.6|9481.8|9471.8|9486.8|9476.8|9481.5|9471.5|84
1640063100000|2021-12-21 05:05:00|9482.1|9472.1|9476.5|9466.5|9483.1|9473.1|9475.3|9465.3|83
1640063400000|2021-12-21 05:10:00|9476.3|9466.3|9479.9|9469.9|9482.6|9472.6|9473.8|9463.8|80
1640063700000|2021-12-21 05:15:00|9480|9470|9480.1|9470.1|9481.6|9471.6|9477.8|9467.8|70
1640064000000|2021-12-21 05:20:00|9481.3|9471.3|9482.9|9472.9|9482.9|9472.9|9476.8|9466.8|61
1640064300000|2021-12-21 05:25:00|9483|9473|9487.1|9477.1|9488|9478|9482.9|9472.9|64
1640064600000|2021-12-21 05:30:00|9486.8|9476.8|9496.1|9486.1|9498.3|9488.3|9486.8|9476.8|286
1640064900000|2021-12-21 05:35:00|9496.5|9486.5|9496|9486|9499.1|9489.1|9492.6|9482.6|180
1640065200000|2021-12-21 05:40:00|9496.9|9486.9|9494.5|9484.5|9498|9488|9492.8|9482.8|170
1640065500000|2021-12-21 05:45:00|9494.8|9484.8|9502.8|9492.8|9505.3|9495.3|9492|9482|243
1640065800000|2021-12-21 05:50:00|9503.3|9493.3|9503.1|9493.1|9505|9495|9500.9|9490.9|130
1640066100000|2021-12-21 05:55:00|9503.4|9493.4|9507.1|9497.1|9508.1|9498.1|9503.4|9493.4|187
1640066400000|2021-12-21 06:00:00|9506.6|9496.6|9509.4|9499.4|9512.9|9502.9|9504.4|9494.4|193
1640066700000|2021-12-21 06:05:00|9509.1|9499.1|9515.4|9505.4|9516.1|9506.1|9507.1|9497.1|143
1640067000000|2021-12-21 06:10:00|9515.3|9505.3|9511.5|9501.5|9516.3|9506.3|9511.1|9501.1|120
1640067300000|2021-12-21 06:15:00|9511.3|9501.3|9509.9|9499.9|9516|9506|9507.3|9497.3|171
1640067600000|2021-12-21 06:20:00|9510.3|9500.3|9505.9|9495.9|9512.4|9502.4|9503.8|9493.8|139
1640067900000|2021-12-21 06:25:00|9506|9496|9507|9497|9510|9500|9505.9|9495.9|196
1640068200000|2021-12-21 06:30:00|9506.8|9496.8|9503.9|9493.9|9506.8|9496.8|9503.8|9493.8|169
1640068500000|2021-12-21 06:35:00|9504.1|9494.1|9507.4|9497.4|9509.5|9499.5|9504.1|9494.1|181
1640068800000|2021-12-21 06:40:00|9507|9497|9507.5|9497.5|9508.1|9498.1|9504.5|9494.5|113
1640069100000|2021-12-21 06:45:00|9508|9498|9509|9499|9509.1|9499.1|9504.8|9494.8|101
1640069400000|2021-12-21 06:50:00|9509.3|9499.3|9512.8|9502.8|9513.6|9503.6|9508.1|9498.1|114
1640069700000|2021-12-21 06:55:00|9512.6|9502.6|9503.9|9493.9|9512.6|9502.6|9503.3|9493.3|183
1640070000000|2021-12-21 07:00:00|9503.1|9493.1|9498.6|9488.6|9505|9495|9497|9487|112
1640070300000|2021-12-21 07:05:00|9498.4|9488.4|9503.5|9493.5|9504.1|9494.1|9495.1|9485.1|159
1640070600000|2021-12-21 07:10:00|9504|9494|9506.5|9496.5|9507.8|9497.8|9502.9|9492.9|139
1640070900000|2021-12-21 07:15:00|9506.3|9496.3|9514.4|9504.4|9514.6|9504.6|9502|9492|149
1640071200000|2021-12-21 07:20:00|9514.6|9504.6|9549.4|9539.4|9552.5|9542.5|9514.4|9504.4|204
1640071500000|2021-12-21 07:25:00|9549|9539|9558.6|9548.6|9559.3|9549.3|9542.9|9532.9|175
1640071800000|2021-12-21 07:30:00|9558.4|9548.4|9551.3|9541.3|9559.5|9549.5|9546.4|9536.4|185
1640072100000|2021-12-21 07:35:00|9551|9541|9548.3|9538.3|9553.9|9543.9|9546.5|9536.5|133
1640072400000|2021-12-21 07:40:00|9548|9538|9536.1|9526.1|9548.4|9538.4|9536.1|9526.1|118
1640072700000|2021-12-21 07:45:00|9535.5|9525.5|9530.5|9520.5|9537.4|9527.4|9529|9519|172
1640073000000|2021-12-21 07:50:00|9530.8|9520.8|9530|9520|9535|9525|9529.8|9519.8|168
1640073300000|2021-12-21 07:55:00|9529.8|9519.8|9537.8|9527.8|9537.8|9527.8|9528.9|9518.9|160
1640073600000|2021-12-21 08:00:00|9538.3|9528.3|9525|9515|9539.9|9529.9|9517.8|9507.8|241
1640073900000|2021-12-21 08:05:00|9525.3|9515.3|9519.8|9509.8|9528.3|9518.3|9515.8|9505.8|186
1640074200000|2021-12-21 08:10:00|9520.3|9510.3|9520.8|9510.8|9522.8|9512.8|9516.5|9506.5|157
1640074500000|2021-12-21 08:15:00|9521.3|9511.3|9519.8|9509.8|9525|9515|9519.3|9509.3|97
1640074800000|2021-12-21 08:20:00|9521.8|9511.8|9516.5|9506.5|9523.8|9513.8|9516.5|9506.5|121
1640075100000|2021-12-21 08:25:00|9516.8|9506.8|9519.3|9509.3|9521.8|9511.8|9512.5|9502.5|110
1640075400000|2021-12-21 08:30:00|9518.8|9508.8|9523.3|9513.3|9524|9514|9513.5|9503.5|196
1640075700000|2021-12-21 08:35:00|9523.5|9513.5|9523.8|9513.8|9524.3|9514.3|9521.5|9511.5|114
1640076000000|2021-12-21 08:40:00|9524|9514|9529|9519|9529.5|9519.5|9522|9512|143
1640076300000|2021-12-21 08:45:00|9529.3|9519.3|9537.3|9527.3|9539.5|9529.5|9526.8|9516.8|167
1640076600000|2021-12-21 08:50:00|9537.5|9527.5|9538.5|9528.5|9539.8|9529.8|9536|9526|129
1640076900000|2021-12-21 08:55:00|9538.3|9528.3|9534.3|9524.3|9543.3|9533.3|9532.8|9522.8|135
1640077200000|2021-12-21 09:00:00|9534.8|9524.8|9541|9531|9541.5|9531.5|9530.5|9520.5|157
1640077500000|2021-12-21 09:05:00|9540.8|9530.8|9543|9533|9544|9534|9536.5|9526.5|110
1640077800000|2021-12-21 09:10:00|9542.8|9532.8|9546|9536|9549.5|9539.5|9539.5|9529.5|148
1640078100000|2021-12-21 09:15:00|9546.8|9536.8|9549|9539|9550.8|9540.8|9541.8|9531.8|137
1640078400000|2021-12-21 09:20:00|9548.8|9538.8|9546.5|9536.5|9550.3|9540.3|9546|9536|121
1640078700000|2021-12-21 09:25:00|9547.8|9537.8|9550.5|9540.5|9550.5|9540.5|9546|9536|123
1640079000000|2021-12-21 09:30:00|9550.8|9540.8|9545|9535|9550.8|9540.8|9543.5|9533.5|133
1640079300000|2021-12-21 09:35:00|9545.3|9535.3|9549.3|9539.3|9554|9544|9544.8|9534.8|142
1640079600000|2021-12-21 09:40:00|9549|9539|9549|9539|9552|9542|9547|9537|163
1640079900000|2021-12-21 09:45:00|9549.3|9539.3|9547.5|9537.5|9549.5|9539.5|9547|9537|133
1640080200000|2021-12-21 09:50:00|9547|9537|9539.5|9529.5|9548.3|9538.3|9539.5|9529.5|117
1640080500000|2021-12-21 09:55:00|9539|9529|9544.3|9534.3|9544.3|9534.3|9536.3|9526.3|118
1640080800000|2021-12-21 10:00:00|9544|9534|9544.5|9534.5|9545.3|9535.3|9542|9532|99
1640081100000|2021-12-21 10:05:00|9543.8|9533.8|9544.3|9534.3|9544.8|9534.8|9542.8|9532.8|90
1640081400000|2021-12-21 10:10:00|9544|9534|9557|9547|9558.8|9548.8|9542.8|9532.8|110
1640081700000|2021-12-21 10:15:00|9556.8|9546.8|9555.5|9545.5|9559|9549|9554|9544|146
1640082000000|2021-12-21 10:20:00|9555.8|9545.8|9549|9539|9556|9546|9548.3|9538.3|88
1640082300000|2021-12-21 10:25:00|9548.8|9538.8|9545.3|9535.3|9552.8|9542.8|9541.8|9531.8|78
1640082600000|2021-12-21 10:30:00|9545|9535|9541.3|9531.3|9545|9535|9540.8|9530.8|64
1640082900000|2021-12-21 10:35:00|9541.5|9531.5|9542.8|9532.8|9546.8|9536.8|9541.3|9531.3|101
1640083200000|2021-12-21 10:40:00|9542|9532|9543.5|9533.5|9543.5|9533.5|9536.3|9526.3|90
1640083500000|2021-12-21 10:45:00|9543.8|9533.8|9544.3|9534.3|9548.3|9538.3|9543.5|9533.5|82
1640083800000|2021-12-21 10:50:00|9544.5|9534.5|9543.8|9533.8|9545|9535|9540.3|9530.3|90
1640084100000|2021-12-21 10:55:00|9544|9534|9539.8|9529.8|9548|9538|9539|9529|119
1640084400000|2021-12-21 11:00:00|9539.5|9529.5|9533.5|9523.5|9540.5|9530.5|9532.3|9522.3|76
1640084700000|2021-12-21 11:05:00|9533.3|9523.3|9532|9522|9537.5|9527.5|9532|9522|81
1640085000000|2021-12-21 11:10:00|9531.8|9521.8|9532.3|9522.3|9532.5|9522.5|9525.3|9515.3|70
1640085300000|2021-12-21 11:15:00|9532.5|9522.5|9538.3|9528.3|9539|9529|9531.5|9521.5|126
1640085600000|2021-12-21 11:20:00|9538|9528|9533.8|9523.8|9538.5|9528.5|9528.8|9518.8|103
1640085900000|2021-12-21 11:25:00|9534|9524|9538.8|9528.8|9541.9|9531.9|9534|9524|87
1640086200000|2021-12-21 11:30:00|9539.3|9529.3|9535.3|9525.3|9540.8|9530.8|9533.5|9523.5|52
1640086500000|2021-12-21 11:35:00|9535.5|9525.5|9528.8|9518.8|9537|9527|9528.8|9518.8|85
1640086800000|2021-12-21 11:40:00|9529|9519|9527.5|9517.5|9531.5|9521.5|9527.3|9517.3|63
1640087100000|2021-12-21 11:45:00|9527.3|9517.3|9535.3|9525.3|9535.3|9525.3|9527.3|9517.3|60
1640087400000|2021-12-21 11:50:00|9535.8|9525.8|9527.3|9517.3|9536.3|9526.3|9525.8|9515.8|92
1640087700000|2021-12-21 11:55:00|9528|9518|9526.8|9516.8|9529.5|9519.5|9525.5|9515.5|90
1640088000000|2021-12-21 12:00:00|9527.3|9517.3|9533.8|9523.8|9536.3|9526.3|9527|9517|91
1640088300000|2021-12-21 12:05:00|9533.5|9523.5|9535.5|9525.5|9540|9530|9531.5|9521.5|117
1640088600000|2021-12-21 12:10:00|9536.3|9526.3|9534.3|9524.3|9537.8|9527.8|9534.3|9524.3|86
1640088900000|2021-12-21 12:15:00|9534.5|9524.5|9537.3|9527.3|9543.8|9533.8|9534.5|9524.5|101
1640089200000|2021-12-21 12:20:00|9536.8|9526.8|9528.5|9518.5|9538|9528|9526|9516|111
1640089500000|2021-12-21 12:25:00|9528.8|9518.8|9519.3|9509.3|9529.8|9519.8|9519|9509|145
1640089800000|2021-12-21 12:30:00|9519.5|9509.5|9519.5|9509.5|9529.5|9519.5|9517.5|9507.5|162
1640090100000|2021-12-21 12:35:00|9520.3|9510.3|9520|9510|9526.3|9516.3|9517.5|9507.5|180
1640090400000|2021-12-21 12:40:00|9520.3|9510.3|9521.3|9511.3|9523.5|9513.5|9519.8|9509.8|72
1640090700000|2021-12-21 12:45:00|9521.8|9511.8|9520.3|9510.3|9525|9515|9519.3|9509.3|123
1640091000000|2021-12-21 12:50:00|9520.5|9510.5|9529.3|9519.3|9530.5|9520.5|9520.5|9510.5|151
1640091300000|2021-12-21 12:55:00|9529.5|9519.5|9522.8|9512.8|9533.8|9523.8|9519.5|9509.5|167
1640091600000|2021-12-21 13:00:00|9528|9518|9531|9521|9533|9523|9520|9510|456
1640091900000|2021-12-21 13:05:00|9530.8|9520.8|9494.3|9484.3|9533.8|9523.8|9494|9484|346
1640092200000|2021-12-21 13:10:00|9494|9484|9504|9494|9509|9499|9489.5|9479.5|352
1640092500000|2021-12-21 13:15:00|9504.5|9494.5|9513.8|9503.8|9523.5|9513.5|9503.8|9493.8|258
1640092800000|2021-12-21 13:20:00|9514.3|9504.3|9518.8|9508.8|9523.3|9513.3|9511.5|9501.5|268
1640093100000|2021-12-21 13:25:00|9518.5|9508.5|9511|9501|9519.5|9509.5|9509.5|9499.5|230
1640093400000|2021-12-21 13:30:00|9511.5|9501.5|9523|9513|9524|9514|9511.5|9501.5|203
1640093700000|2021-12-21 13:35:00|9522.3|9512.3|9514.3|9504.3|9524|9514|9510.5|9500.5|171
1640094000000|2021-12-21 13:40:00|9514.5|9504.5|9515.8|9505.8|9515.8|9505.8|9509|9499|167
1640094300000|2021-12-21 13:45:00|9515.5|9505.5|9512|9502|9520.8|9510.8|9511.5|9501.5|147
1640094600000|2021-12-21 13:50:00|9511.8|9501.8|9514.8|9504.8|9517.5|9507.5|9511.8|9501.8|111
1640094900000|2021-12-21 13:55:00|9515|9505|9517.5|9507.5|9518.3|9508.3|9514|9504|145
1640095200000|2021-12-21 14:00:00|9518|9508|9518.5|9508.5|9523.8|9513.8|9515.8|9505.8|187
1640095500000|2021-12-21 14:05:00|9518.3|9508.3|9522.8|9512.8|9524.8|9514.8|9517.5|9507.5|133
1640095800000|2021-12-21 14:10:00|9523.5|9513.5|9533|9523|9534.5|9524.5|9523.5|9513.5|202
1640096100000|2021-12-21 14:15:00|9532.8|9522.8|9533.3|9523.3|9534.5|9524.5|9530|9520|191
1640096400000|2021-12-21 14:20:00|9533.5|9523.5|9528|9518|9534.5|9524.5|9527|9517|232
1640096700000|2021-12-21 14:25:00|9528.3|9518.3|9534.3|9524.3|9534.5|9524.5|9527.3|9517.3|171
1640097000000|2021-12-21 14:30:00|9534.5|9524.5|9532|9522|9535|9525|9527|9517|319
1640097300000|2021-12-21 14:35:00|9532.5|9522.5|9534.8|9524.8|9538|9528|9530.8|9520.8|245
1640097600000|2021-12-21 14:40:00|9535|9525|9525.5|9515.5|9537.3|9527.3|9522.5|9512.5|316
1640097900000|2021-12-21 14:45:00|9525.3|9515.3|9525.3|9515.3|9528.8|9518.8|9518.5|9508.5|368
1640098200000|2021-12-21 14:50:00|9525.5|9515.5|9522.8|9512.8|9531.8|9521.8|9518.3|9508.3|302
1640098500000|2021-12-21 14:55:00|9522.5|9512.5|9518.3|9508.3|9524.5|9514.5|9513.8|9503.8|340
1640098800000|2021-12-21 15:00:00|9518.5|9508.5|9529.8|9519.8|9533.8|9523.8|9518.5|9508.5|335
1640099100000|2021-12-21 15:05:00|9529.3|9519.3|9526|9516|9534|9524|9525.5|9515.5|283
1640099400000|2021-12-21 15:10:00|9525.8|9515.8|9532.9|9522.9|9534|9524|9525.8|9515.8|219
1640099700000|2021-12-21 15:15:00|9531.5|9521.5|9530.5|9520.5|9536.5|9526.5|9527.3|9517.3|181
1640100000000|2021-12-21 15:20:00|9530.8|9520.8|9521|9511|9535.5|9525.5|9520.8|9510.8|248
1640100300000|2021-12-21 15:25:00|9520.8|9510.8|9523.8|9513.8|9527.8|9517.8|9513.3|9503.3|286
1640100600000|2021-12-21 15:30:00|9524|9514|9527|9517|9532|9522|9524|9514|271
1640100900000|2021-12-21 15:35:00|9527.8|9517.8|9531|9521|9531.5|9521.5|9527.3|9517.3|216
1640101200000|2021-12-21 15:40:00|9530.3|9520.3|9537|9527|9538|9528|9529.8|9519.8|175
1640101500000|2021-12-21 15:45:00|9536.8|9526.8|9545.8|9535.8|9547.3|9537.3|9534.5|9524.5|224
1640101800000|2021-12-21 15:50:00|9545.5|9535.5|9543.8|9533.8|9547.8|9537.8|9541.3|9531.3|167
1640102100000|2021-12-21 15:55:00|9544.3|9534.3|9539|9529|9548.8|9538.8|9536.3|9526.3|204
1640102400000|2021-12-21 16:00:00|9538.8|9528.8|9551.8|9541.8|9552|9542|9538.3|9528.3|308
1640102700000|2021-12-21 16:05:00|9551.3|9541.3|9558.8|9548.8|9559.8|9549.8|9551|9541|140
1640103000000|2021-12-21 16:10:00|9559.3|9549.3|9555.5|9545.5|9559.8|9549.8|9554.3|9544.3|200
1640103300000|2021-12-21 16:15:00|9556|9546|9553.8|9543.8|9557.5|9547.5|9551.3|9541.3|182
1640103600000|2021-12-21 16:20:00|9553.5|9543.5|9545|9535|9554.8|9544.8|9544|9534|207
1640103900000|2021-12-21 16:25:00|9544.8|9534.8|9539.3|9529.3|9551.8|9541.8|9534.3|9524.3|286
1640104200000|2021-12-21 16:30:00|9539.5|9529.5|9540|9530|9543.8|9533.8|9536.8|9526.8|259
1640104500000|2021-12-21 16:35:00|9539.8|9529.8|9541|9531|9543.8|9533.8|9534.5|9524.5|169
1640104800000|2021-12-21 16:40:00|9540.8|9530.8|9534.5|9524.5|9541|9531|9529.3|9519.3|265
1640105100000|2021-12-21 16:45:00|9534.3|9524.3|9533.5|9523.5|9544|9534|9533|9523|356
1640105400000|2021-12-21 16:50:00|9533.3|9523.3|9525.8|9515.8|9534.5|9524.5|9524.5|9514.5|203
1640105700000|2021-12-21 16:55:00|9525|9515|9530.5|9520.5|9531.8|9521.8|9523.5|9513.5|279
1640106000000|2021-12-21 17:00:00|9530.3|9520.3|9525.3|9515.3|9535|9525|9524.5|9514.5|165
1640106300000|2021-12-21 17:05:00|9524.8|9514.8|9524.5|9514.5|9530.3|9520.3|9519.8|9509.8|179
1640106600000|2021-12-21 17:10:00|9524.3|9514.3|9533.5|9523.5|9533.8|9523.8|9521.5|9511.5|140
1640106900000|2021-12-21 17:15:00|9533.8|9523.8|9536.8|9526.8|9536.8|9526.8|9531.3|9521.3|79
1640107200000|2021-12-21 17:20:00|9537|9527|9537.5|9527.5|9542|9532|9537|9527|71
1640107500000|2021-12-21 17:25:00|9537.3|9527.3|9538.3|9528.3|9538.5|9528.5|9535.5|9525.5|69
1640107800000|2021-12-21 17:30:00|9537.8|9527.8|9538.8|9528.8|9541.8|9531.8|9536.3|9526.3|84
1640108100000|2021-12-21 17:35:00|9539|9529|9538.3|9528.3|9541.3|9531.3|9537|9527|137
1640108400000|2021-12-21 17:40:00|9538.5|9528.5|9542.5|9532.5|9544|9534|9538|9528|125
1640108700000|2021-12-21 17:45:00|9542.8|9532.8|9540.5|9530.5|9544.3|9534.3|9539|9529|135
1640109000000|2021-12-21 17:50:00|9540.3|9530.3|9543.5|9533.5|9544.5|9534.5|9539.3|9529.3|123
1640109300000|2021-12-21 17:55:00|9544|9534|9557.6|9547.6|9558.6|9548.6|9544|9534|128
1640134800000|2021-12-22 01:00:00|9548.3|9538.3|9553.6|9543.6|9556.9|9546.9|9545.5|9535.5|186
1640135100000|2021-12-22 01:05:00|9553.9|9543.9|9557|9547|9561.4|9551.4|9549.6|9539.6|264
1640135400000|2021-12-22 01:10:00|9557.3|9547.3|9549|9539|9559.6|9549.6|9549|9539|232
1640135700000|2021-12-22 01:15:00|9549.3|9539.3|9544.5|9534.5|9552|9542|9544.3|9534.3|194
1640136000000|2021-12-22 01:20:00|9544.3|9534.3|9550.5|9540.5|9553.5|9543.5|9544.3|9534.3|200
1640136300000|2021-12-22 01:25:00|9551.4|9541.4|9559.5|9549.5|9560.3|9550.3|9549.5|9539.5|199
1640136600000|2021-12-22 01:30:00|9560|9550|9560.8|9550.8|9562.8|9552.8|9557.6|9547.6|239
1640136900000|2021-12-22 01:35:00|9561.1|9551.1|9561.4|9551.4|9567.9|9557.9|9558.5|9548.5|209
1640137200000|2021-12-22 01:40:00|9561.6|9551.6|9558.8|9548.8|9562|9552|9555.1|9545.1|153
1640137500000|2021-12-22 01:45:00|9558.6|9548.6|9550.5|9540.5|9563.1|9553.1|9547.3|9537.3|179
1640137800000|2021-12-22 01:50:00|9550.8|9540.8|9545.8|9535.8|9554.1|9544.1|9544.8|9534.8|185
1640138100000|2021-12-22 01:55:00|9546|9536|9546.9|9536.9|9548.4|9538.4|9544.5|9534.5|125
1640138400000|2021-12-22 02:00:00|9547|9537|9541.9|9531.9|9547.6|9537.6|9540.5|9530.5|225
1640138700000|2021-12-22 02:05:00|9541.6|9531.6|9541.3|9531.3|9545.1|9535.1|9540.4|9530.4|210
1640139000000|2021-12-22 02:10:00|9541.6|9531.6|9531.4|9521.4|9542.9|9532.9|9530.3|9520.3|227
1640139300000|2021-12-22 02:15:00|9531.1|9521.1|9530.3|9520.3|9533.8|9523.8|9530|9520|105
1640139600000|2021-12-22 02:20:00|9530|9520|9532.9|9522.9|9534.4|9524.4|9529.5|9519.5|94
1640139900000|2021-12-22 02:25:00|9533.4|9523.4|9531.4|9521.4|9533.5|9523.5|9530.3|9520.3|66
1640140200000|2021-12-22 02:30:00|9531|9521|9534.6|9524.6|9537|9527|9529.3|9519.3|246
1640140500000|2021-12-22 02:35:00|9534.4|9524.4|9535.8|9525.8|9539.9|9529.9|9533.1|9523.1|179
1640140800000|2021-12-22 02:40:00|9535.5|9525.5|9520|9510|9535.8|9525.8|9519|9509|221
1640141100000|2021-12-22 02:45:00|9519.5|9509.5|9530.5|9520.5|9533.6|9523.6|9518.9|9508.9|171
1640141400000|2021-12-22 02:50:00|9530.3|9520.3|9532.6|9522.6|9535.4|9525.4|9528|9518|161
1640141700000|2021-12-22 02:55:00|9532.9|9522.9|9530.9|9520.9|9532.9|9522.9|9527.9|9517.9|145
1640142000000|2021-12-22 03:00:00|9530.6|9520.6|9522.5|9512.5|9531.1|9521.1|9522.1|9512.1|129
1640142300000|2021-12-22 03:05:00|9522.1|9512.1|9528.6|9518.6|9528.6|9518.6|9521.6|9511.6|78
1640142600000|2021-12-22 03:10:00|9528.5|9518.5|9536.3|9526.3|9538.8|9528.8|9526.9|9516.9|127
1640142900000|2021-12-22 03:15:00|9535.8|9525.8|9534.6|9524.6|9539.3|9529.3|9534.4|9524.4|186
1640143200000|2021-12-22 03:20:00|9534.4|9524.4|9534.5|9524.5|9540|9530|9534|9524|107
1640143500000|2021-12-22 03:25:00|9534.8|9524.8|9534.3|9524.3|9541.9|9531.9|9533.9|9523.9|194
1640143800000|2021-12-22 03:30:00|9534.6|9524.6|9533.6|9523.6|9534.6|9524.6|9529.4|9519.4|90
1640144100000|2021-12-22 03:35:00|9534|9524|9537.3|9527.3|9540.3|9530.3|9534|9524|58
1640144400000|2021-12-22 03:40:00|9537.1|9527.1|9538.5|9528.5|9538.5|9528.5|9534.5|9524.5|22
1640144700000|2021-12-22 03:45:00|9538.4|9528.4|9540.8|9530.8|9540.8|9530.8|9538.4|9528.4|12
1640145000000|2021-12-22 03:50:00|9540.4|9530.4|9539.4|9529.4|9541|9531|9539|9529|14
1640145300000|2021-12-22 03:55:00|9540.3|9530.3|9539.8|9529.8|9540.3|9530.3|9537.8|9527.8|23
1640145600000|2021-12-22 04:00:00|9539.5|9529.5|9540|9530|9541.9|9531.9|9539|9529|28
1640145900000|2021-12-22 04:05:00|9539.6|9529.6|9538.9|9528.9|9540.5|9530.5|9537.3|9527.3|48
1640146200000|2021-12-22 04:10:00|9538.6|9528.6|9539.5|9529.5|9539.5|9529.5|9537.5|9527.5|39
1640146500000|2021-12-22 04:15:00|9539.4|9529.4|9539.5|9529.5|9541.1|9531.1|9537.9|9527.9|36
1640146800000|2021-12-22 04:20:00|9539.8|9529.8|9539.5|9529.5|9540.3|9530.3|9539|9529|20
1640147100000|2021-12-22 04:25:00|9539.3|9529.3|9539.8|9529.8|9539.8|9529.8|9539|9529|15
1640147400000|2021-12-22 04:30:00|9539.5|9529.5|9541.3|9531.3|9541.5|9531.5|9539.3|9529.3|31
1640147700000|2021-12-22 04:35:00|9541|9531|9542.5|9532.5|9543.8|9533.8|9541|9531|24
1640148000000|2021-12-22 04:40:00|9542.1|9532.1|9541.9|9531.9|9543.1|9533.1|9538.9|9528.9|39
1640148300000|2021-12-22 04:45:00|9541.8|9531.8|9539|9529|9541.8|9531.8|9538.3|9528.3|13
1640148600000|2021-12-22 04:50:00|9538.6|9528.6|9541.5|9531.5|9541.5|9531.5|9538.4|9528.4|26
1640148900000|2021-12-22 04:55:00|9541.8|9531.8|9547.8|9537.8|9549.4|9539.4|9540.8|9530.8|24
1640149200000|2021-12-22 05:00:00|9547.5|9537.5|9548|9538|9549.6|9539.6|9544.3|9534.3|80
1640149500000|2021-12-22 05:05:00|9547.8|9537.8|9544.4|9534.4|9548|9538|9543.9|9533.9|64
1640149800000|2021-12-22 05:10:00|9544.9|9534.9|9540.5|9530.5|9544.9|9534.9|9540.5|9530.5|77
1640150100000|2021-12-22 05:15:00|9540.3|9530.3|9541.4|9531.4|9542.4|9532.4|9539.6|9529.6|69
1640150400000|2021-12-22 05:20:00|9541.3|9531.3|9539.3|9529.3|9542|9532|9537.1|9527.1|44
1640150700000|2021-12-22 05:25:00|9539.5|9529.5|9544.8|9534.8|9544.8|9534.8|9539.5|9529.5|56
1640151000000|2021-12-22 05:30:00|9544.5|9534.5|9544.3|9534.3|9547.8|9537.8|9537.5|9527.5|206
1640151300000|2021-12-22 05:35:00|9542.3|9532.3|9551.4|9541.4|9557.6|9547.6|9541.5|9531.5|178
1640151600000|2021-12-22 05:40:00|9551.5|9541.5|9554.5|9544.5|9558.4|9548.4|9550.3|9540.3|205
1640151900000|2021-12-22 05:45:00|9553.4|9543.4|9569.1|9559.1|9571.8|9561.8|9552.4|9542.4|331
1640152200000|2021-12-22 05:50:00|9569.5|9559.5|9564.8|9554.8|9572.3|9562.3|9564.8|9554.8|153
1640152500000|2021-12-22 05:55:00|9563.8|9553.8|9570.6|9560.6|9576.4|9566.4|9563.8|9553.8|202
1640152800000|2021-12-22 06:00:00|9571.3|9561.3|9575.6|9565.6|9579.8|9569.8|9571.3|9561.3|227
1640153100000|2021-12-22 06:05:00|9575.9|9565.9|9579.6|9569.6|9583.1|9573.1|9573.3|9563.3|235
1640153400000|2021-12-22 06:10:00|9579.9|9569.9|9581.3|9571.3|9582.1|9572.1|9577.5|9567.5|167
1640153700000|2021-12-22 06:15:00|9582.1|9572.1|9580.3|9570.3|9583.3|9573.3|9577|9567|206
1640154000000|2021-12-22 06:20:00|9580.4|9570.4|9576.4|9566.4|9582.4|9572.4|9576.4|9566.4|203
1640154300000|2021-12-22 06:25:00|9576.1|9566.1|9574.5|9564.5|9576.8|9566.8|9570.1|9560.1|171
1640154600000|2021-12-22 06:30:00|9575.1|9565.1|9567.5|9557.5|9578.5|9568.5|9567|9557|189
1640154900000|2021-12-22 06:35:00|9567.3|9557.3|9569.5|9559.5|9569.5|9559.5|9562|9552|201
1640155200000|2021-12-22 06:40:00|9569.1|9559.1|9572.3|9562.3|9575|9565|9568.5|9558.5|138
1640155500000|2021-12-22 06:45:00|9572.1|9562.1|9575.1|9565.1|9575.5|9565.5|9569.4|9559.4|139
1640155800000|2021-12-22 06:50:00|9574.8|9564.8|9569.5|9559.5|9577.9|9567.9|9565.4|9555.4|213
1640156100000|2021-12-22 06:55:00|9568.9|9558.9|9570.6|9560.6|9573|9563|9565|9555|188
1640156400000|2021-12-22 07:00:00|9570.4|9560.4|9575.3|9565.3|9575.3|9565.3|9566.3|9556.3|109
1640156700000|2021-12-22 07:05:00|9575.5|9565.5|9573.6|9563.6|9575.8|9565.8|9571.3|9561.3|90
1640157000000|2021-12-22 07:10:00|9573|9563|9573.5|9563.5|9574.4|9564.4|9568.8|9558.8|82
1640157300000|2021-12-22 07:15:00|9573.8|9563.8|9575|9565|9575.8|9565.8|9569.9|9559.9|78
1640157600000|2021-12-22 07:20:00|9575.3|9565.3|9571|9561|9579|9569|9570.9|9560.9|85
1640157900000|2021-12-22 07:25:00|9571.3|9561.3|9573.9|9563.9|9575|9565|9571|9561|80
1640158200000|2021-12-22 07:30:00|9573.6|9563.6|9573.6|9563.6|9574.1|9564.1|9573|9563|65
1640158500000|2021-12-22 07:35:00|9573.4|9563.4|9568.9|9558.9|9574.1|9564.1|9568.6|9558.6|37
1640158800000|2021-12-22 07:40:00|9569.4|9559.4|9570.6|9560.6|9574|9564|9568.4|9558.4|62
1640159100000|2021-12-22 07:45:00|9570.3|9560.3|9572.6|9562.6|9574.4|9564.4|9569.3|9559.3|104
1640159400000|2021-12-22 07:50:00|9572.4|9562.4|9569.9|9559.9|9574.9|9564.9|9568.8|9558.8|106
1640159700000|2021-12-22 07:55:00|9569.6|9559.6|9574.5|9564.5|9574.8|9564.8|9569|9559|108
1640160000000|2021-12-22 08:00:00|9574.3|9564.3|9567.8|9557.8|9574.3|9564.3|9562|9552|129
1640160300000|2021-12-22 08:05:00|9567.3|9557.3|9578.3|9568.3|9578.3|9568.3|9565.3|9555.3|173
1640160600000|2021-12-22 08:10:00|9578|9568|9588.5|9578.5|9588.8|9578.8|9578|9568|168
1640160900000|2021-12-22 08:15:00|9588.8|9578.8|9581.5|9571.5|9588.8|9578.8|9580.8|9570.8|113
1640161200000|2021-12-22 08:20:00|9581|9571|9579.5|9569.5|9583.3|9573.3|9576.5|9566.5|174
1640161500000|2021-12-22 08:25:00|9579.8|9569.8|9582.5|9572.5|9585|9575|9577.3|9567.3|156
1640161800000|2021-12-22 08:30:00|9582|9572|9569.5|9559.5|9585.8|9575.8|9568.3|9558.3|110
1640162100000|2021-12-22 08:35:00|9569.8|9559.8|9563.8|9553.8|9569.8|9559.8|9558.3|9548.3|123
1640162400000|2021-12-22 08:40:00|9564|9554|9567.5|9557.5|9570.5|9560.5|9561.5|9551.5|103
1640162700000|2021-12-22 08:45:00|9567.8|9557.8|9578.5|9568.5|9580.3|9570.3|9567.8|9557.8|131
1640163000000|2021-12-22 08:50:00|9578.8|9568.8|9580.3|9570.3|9582.8|9572.8|9578.8|9568.8|84
1640163300000|2021-12-22 08:55:00|9580.8|9570.8|9577|9567|9580.8|9570.8|9575.5|9565.5|143
1640163600000|2021-12-22 09:00:00|9576.3|9566.3|9590.8|9580.8|9597.5|9587.5|9576.3|9566.3|177
1640163900000|2021-12-22 09:05:00|9591|9581|9579.3|9569.3|9592.8|9582.8|9577|9567|176
1640164200000|2021-12-22 09:10:00|9579.5|9569.5|9583.8|9573.8|9584.8|9574.8|9577|9567|139
1640164500000|2021-12-22 09:15:00|9584|9574|9591|9581|9591.3|9581.3|9580.3|9570.3|95
1640164800000|2021-12-22 09:20:00|9590.5|9580.5|9580.8|9570.8|9591|9581|9580.5|9570.5|103
1640165100000|2021-12-22 09:25:00|9581|9571|9585|9575|9590.8|9580.8|9581|9571|84
1640165400000|2021-12-22 09:30:00|9585.3|9575.3|9590.8|9580.8|9592.3|9582.3|9584.8|9574.8|67
1640165700000|2021-12-22 09:35:00|9590.5|9580.5|9593|9583|9594.3|9584.3|9590.5|9580.5|79
1640166000000|2021-12-22 09:40:00|9592.5|9582.5|9600.3|9590.3|9600.5|9590.5|9592.5|9582.5|70
1640166300000|2021-12-22 09:45:00|9600.5|9590.5|9594|9584|9601.8|9591.8|9593.8|9583.8|88
1640166600000|2021-12-22 09:50:00|9594.3|9584.3|9591.5|9581.5|9597.5|9587.5|9590.8|9580.8|74
1640166900000|2021-12-22 09:55:00|9591.8|9581.8|9592.8|9582.8|9596.3|9586.3|9591.8|9581.8|73
1640167200000|2021-12-22 10:00:00|9593|9583|9598.8|9588.8|9599|9589|9589.8|9579.8|88
1640167500000|2021-12-22 10:05:00|9599|9589|9602.5|9592.5|9602.8|9592.8|9594.5|9584.5|60
1640167800000|2021-12-22 10:10:00|9600|9590|9597.5|9587.5|9602.3|9592.3|9596.8|9586.8|73
1640168100000|2021-12-22 10:15:00|9597.8|9587.8|9603|9593|9603|9593|9597.8|9587.8|40
1640168400000|2021-12-22 10:20:00|9602.3|9592.3|9603.5|9593.5|9604.5|9594.5|9601|9591|57
1640168700000|2021-12-22 10:25:00|9603.8|9593.8|9603.8|9593.8|9604|9594|9600.8|9590.8|37
1640169000000|2021-12-22 10:30:00|9603.5|9593.5|9603.5|9593.5|9604|9594|9601.3|9591.3|29
1640169300000|2021-12-22 10:35:00|9603.8|9593.8|9613.8|9603.8|9614.8|9604.8|9602.8|9592.8|69
1640169600000|2021-12-22 10:40:00|9613.5|9603.5|9613|9603|9615.5|9605.5|9610|9600|95
1640169900000|2021-12-22 10:45:00|9613.3|9603.3|9625.3|9615.3|9625.5|9615.5|9612|9602|135
1640170200000|2021-12-22 10:50:00|9625|9615|9636|9626|9640.3|9630.3|9624|9614|114
1640170500000|2021-12-22 10:55:00|9636.3|9626.3|9635.3|9625.3|9638.8|9628.8|9634|9624|116
1640170800000|2021-12-22 11:00:00|9635.5|9625.5|9641.3|9631.3|9641.3|9631.3|9634.3|9624.3|125
1640171100000|2021-12-22 11:05:00|9641|9631|9643|9633|9644|9634|9639|9629|68
1640171400000|2021-12-22 11:10:00|9643.3|9633.3|9640.8|9630.8|9643.8|9633.8|9634.3|9624.3|157
1640171700000|2021-12-22 11:15:00|9641|9631|9642.8|9632.8|9646.3|9636.3|9636.5|9626.5|106
1640172000000|2021-12-22 11:20:00|9642|9632|9634|9624|9642|9632|9633.3|9623.3|95
1640172300000|2021-12-22 11:25:00|9634.3|9624.3|9633.3|9623.3|9637.8|9627.8|9630.5|9620.5|125
1640172600000|2021-12-22 11:30:00|9633.5|9623.5|9633.5|9623.5|9635.5|9625.5|9630|9620|86
1640172900000|2021-12-22 11:35:00|9633|9623|9636|9626|9637|9627|9630.8|9620.8|111
1640173200000|2021-12-22 11:40:00|9635.5|9625.5|9634.8|9624.8|9638.8|9628.8|9632.5|9622.5|93
1640173500000|2021-12-22 11:45:00|9635|9625|9634.8|9624.8|9637.5|9627.5|9633.5|9623.5|71
1640173800000|2021-12-22 11:50:00|9635|9625|9633.8|9623.8|9637.3|9627.3|9630.5|9620.5|112
1640174100000|2021-12-22 11:55:00|9632.8|9622.8|9637.3|9627.3|9638.5|9628.5|9632.3|9622.3|130
1640174400000|2021-12-22 12:00:00|9637|9627|9633|9623|9639|9629|9632.3|9622.3|142
1640174700000|2021-12-22 12:05:00|9633.3|9623.3|9632|9622|9637.5|9627.5|9631.8|9621.8|90
1640175000000|2021-12-22 12:10:00|9632.3|9622.3|9624.8|9614.8|9637|9627|9624.3|9614.3|99
1640175300000|2021-12-22 12:15:00|9623.5|9613.5|9622.3|9612.3|9624.5|9614.5|9620.3|9610.3|101
1640175600000|2021-12-22 12:20:00|9622.5|9612.5|9621.5|9611.5|9624.3|9614.3|9618.5|9608.5|99
1640175900000|2021-12-22 12:25:00|9621.3|9611.3|9613.3|9603.3|9627.5|9617.5|9612.8|9602.8|189
1640176200000|2021-12-22 12:30:00|9613|9603|9618.8|9608.8|9624|9614|9613|9603|186
1640176500000|2021-12-22 12:35:00|9619|9609|9617|9607|9623.8|9613.8|9613.8|9603.8|137
1640176800000|2021-12-22 12:40:00|9617.3|9607.3|9621.5|9611.5|9623.5|9613.5|9616.5|9606.5|107
1640177100000|2021-12-22 12:45:00|9621.8|9611.8|9625.3|9615.3|9625.8|9615.8|9621|9611|62
1640177400000|2021-12-22 12:50:00|9625.5|9615.5|9627|9617|9628.5|9618.5|9623.3|9613.3|150
1640177700000|2021-12-22 12:55:00|9626.8|9616.8|9627.8|9617.8|9631.8|9621.8|9625.8|9615.8|135
1640178000000|2021-12-22 13:00:00|9627.5|9617.5|9600.3|9590.3|9627.5|9617.5|9597.8|9587.8|500
1640178300000|2021-12-22 13:05:00|9600.5|9590.5|9617.5|9607.5|9619.5|9609.5|9600.5|9590.5|313
1640178600000|2021-12-22 13:10:00|9618|9608|9617|9607|9621|9611|9611.3|9601.3|233
1640178900000|2021-12-22 13:15:00|9616.8|9606.8|9628.3|9618.3|9629|9619|9613.5|9603.5|231
1640179200000|2021-12-22 13:20:00|9628|9618|9625.8|9615.8|9629.8|9619.8|9618|9608|322
1640179500000|2021-12-22 13:25:00|9625.5|9615.5|9616.5|9606.5|9629.8|9619.8|9615|9605|180
1640179800000|2021-12-22 13:30:00|9616.3|9606.3|9627.5|9617.5|9629.3|9619.3|9614.3|9604.3|217
1640180100000|2021-12-22 13:35:00|9627.3|9617.3|9617.3|9607.3|9627.3|9617.3|9607.8|9597.8|268
1640180400000|2021-12-22 13:40:00|9617.5|9607.5|9612.8|9602.8|9626|9616|9611.5|9601.5|202
1640180700000|2021-12-22 13:45:00|9613.3|9603.3|9627.5|9617.5|9629.5|9619.5|9613.3|9603.3|254
1640181000000|2021-12-22 13:50:00|9627.8|9617.8|9626.5|9616.5|9632.5|9622.5|9625|9615|216
1640181300000|2021-12-22 13:55:00|9627|9617|9624|9614|9629.8|9619.8|9622.8|9612.8|241
1640181600000|2021-12-22 14:00:00|9624.5|9614.5|9633.3|9623.3|9633.8|9623.8|9623.5|9613.5|168
1640181900000|2021-12-22 14:05:00|9633.5|9623.5|9633.3|9623.3|9634.3|9624.3|9629.5|9619.5|153
1640182200000|2021-12-22 14:10:00|9633.8|9623.8|9630.3|9620.3|9635.5|9625.5|9625.3|9615.3|174
1640182500000|2021-12-22 14:15:00|9630.5|9620.5|9623.8|9613.8|9632.5|9622.5|9617.8|9607.8|215
1640182800000|2021-12-22 14:20:00|9622.5|9612.5|9630.8|9620.8|9631.8|9621.8|9622.5|9612.5|191
1640183100000|2021-12-22 14:25:00|9631|9621|9632.8|9622.8|9635.3|9625.3|9624.8|9614.8|179
1640183400000|2021-12-22 14:30:00|9632.5|9622.5|9627|9617|9633|9623|9621.3|9611.3|332
1640183700000|2021-12-22 14:35:00|9627.5|9617.5|9627.5|9617.5|9629.5|9619.5|9616.3|9606.3|263
1640184000000|2021-12-22 14:40:00|9628.8|9618.8|9627.3|9617.3|9628.8|9618.8|9617|9607|295
1640184300000|2021-12-22 14:45:00|9627.5|9617.5|9627.8|9617.8|9631.3|9621.3|9618.3|9608.3|259
1640184600000|2021-12-22 14:50:00|9628.8|9618.8|9608|9598|9628.8|9618.8|9605.3|9595.3|306
1640184900000|2021-12-22 14:55:00|9608.9|9598.9|9609.5|9599.5|9612.8|9602.8|9593.5|9583.5|253
1640185200000|2021-12-22 15:00:00|9609.3|9599.3|9625|9615|9625.3|9615.3|9609|9599|178
1640185500000|2021-12-22 15:05:00|9625.3|9615.3|9625.8|9615.8|9631.3|9621.3|9623.5|9613.5|292
1640185800000|2021-12-22 15:10:00|9626|9616|9635|9625|9636|9626|9623|9613|281
1640186100000|2021-12-22 15:15:00|9634.8|9624.8|9635.3|9625.3|9637.5|9627.5|9631.8|9621.8|242
1640186400000|2021-12-22 15:20:00|9635.5|9625.5|9632.3|9622.3|9640.8|9630.8|9628.5|9618.5|270
1640186700000|2021-12-22 15:25:00|9632|9622|9624|9614|9632.8|9622.8|9623|9613|270
1640187000000|2021-12-22 15:30:00|9623.8|9613.8|9619|9609|9624.8|9614.8|9617.5|9607.5|251
1640187300000|2021-12-22 15:35:00|9619.3|9609.3|9642|9632|9643|9633|9617.1|9607.1|287
1640187600000|2021-12-22 15:40:00|9642.3|9632.3|9638.8|9628.8|9642.8|9632.8|9635.5|9625.5|194
1640187900000|2021-12-22 15:45:00|9639|9629|9625|9615|9643.3|9633.3|9624.5|9614.5|201
1640188200000|2021-12-22 15:50:00|9625.3|9615.3|9621.8|9611.8|9633.3|9623.3|9621.5|9611.5|260
1640188500000|2021-12-22 15:55:00|9622|9612|9621.5|9611.5|9625|9615|9618.3|9608.3|235
1640188800000|2021-12-22 16:00:00|9622|9612|9619.3|9609.3|9623.3|9613.3|9616.5|9606.5|276
1640189100000|2021-12-22 16:05:00|9619.5|9609.5|9618.3|9608.3|9622.5|9612.5|9614.5|9604.5|287
1640189400000|2021-12-22 16:10:00|9618|9608|9618.3|9608.3|9628.3|9618.3|9617.3|9607.3|228
1640189700000|2021-12-22 16:15:00|9617.3|9607.3|9612.3|9602.3|9621.3|9611.3|9612.3|9602.3|234
1640190000000|2021-12-22 16:20:00|9612.5|9602.5|9608|9598|9614.8|9604.8|9603|9593|176
1640190300000|2021-12-22 16:25:00|9607.8|9597.8|9602.3|9592.3|9609|9599|9601|9591|231
1640190600000|2021-12-22 16:30:00|9602.8|9592.8|9604|9594|9604.8|9594.8|9597.5|9587.5|254
1640190900000|2021-12-22 16:35:00|9603.8|9593.8|9608.3|9598.3|9613|9603|9603.8|9593.8|173
1640191200000|2021-12-22 16:40:00|9608.8|9598.8|9609|9599|9619.3|9609.3|9604.3|9594.3|215
1640191500000|2021-12-22 16:45:00|9609.3|9599.3|9614|9604|9614.5|9604.5|9606.3|9596.3|230
1640191800000|2021-12-22 16:50:00|9613.8|9603.8|9602.3|9592.3|9614.3|9604.3|9601.8|9591.8|128
1640192100000|2021-12-22 16:55:00|9602.5|9592.5|9618|9608|9619.8|9609.8|9602|9592|186
1640192400000|2021-12-22 17:00:00|9617|9607|9614|9604|9618|9608|9606.8|9596.8|84
1640192700000|2021-12-22 17:05:00|9614.3|9604.3|9612|9602|9615.3|9605.3|9608.5|9598.5|73
1640193000000|2021-12-22 17:10:00|9611.8|9601.8|9616.8|9606.8|9617.5|9607.5|9607.5|9597.5|92
1640193300000|2021-12-22 17:15:00|9616.5|9606.5|9622.3|9612.3|9622.3|9612.3|9615|9605|64
1640193600000|2021-12-22 17:20:00|9621.3|9611.3|9617.5|9607.5|9622|9612|9616.8|9606.8|87
1640193900000|2021-12-22 17:25:00|9617.8|9607.8|9624.8|9614.8|9625.5|9615.5|9617.8|9607.8|89
1640194200000|2021-12-22 17:30:00|9624.5|9614.5|9628.5|9618.5|9629.8|9619.8|9624.5|9614.5|88
1640194500000|2021-12-22 17:35:00|9628.3|9618.3|9629.8|9619.8|9629.8|9619.8|9627|9617|98
1640194800000|2021-12-22 17:40:00|9629.5|9619.5|9639|9629|9643.3|9633.3|9626.8|9616.8|114
1640195100000|2021-12-22 17:45:00|9639.3|9629.3|9644|9634|9645|9635|9639.3|9629.3|130
1640195400000|2021-12-22 17:50:00|9643.8|9633.8|9638.5|9628.5|9643.8|9633.8|9637.5|9627.5|134
1640195700000|2021-12-22 17:55:00|9639|9629|9647.1|9637.1|9648.6|9638.6|9639|9629|117
1640221200000|2021-12-23 01:00:00|9619.8|9609.8|9612.8|9602.8|9623.3|9613.3|9612.5|9602.5|98
1640221500000|2021-12-23 01:05:00|9613|9603|9618.3|9608.3|9621.9|9611.9|9613|9603|112
1640221800000|2021-12-23 01:10:00|9618|9608|9622.3|9612.3|9626.5|9616.5|9618|9608|279
1640222100000|2021-12-23 01:15:00|9622|9612|9631|9621|9633.4|9623.4|9621.1|9611.1|99
1640222400000|2021-12-23 01:20:00|9631.8|9621.8|9631.3|9621.3|9638.3|9628.3|9631.3|9621.3|100
1640222700000|2021-12-23 01:25:00|9631|9621|9630.1|9620.1|9638.1|9628.1|9628.5|9618.5|174
1640223000000|2021-12-23 01:30:00|9630.4|9620.4|9632.8|9622.8|9636.1|9626.1|9627.3|9617.3|133
1640223300000|2021-12-23 01:35:00|9633|9623|9635.8|9625.8|9638|9628|9633|9623|92
1640223600000|2021-12-23 01:40:00|9635.5|9625.5|9626.5|9616.5|9635.5|9625.5|9624.1|9614.1|97
1640223900000|2021-12-23 01:45:00|9626.3|9616.3|9624.8|9614.8|9627.9|9617.9|9620.5|9610.5|121
1640224200000|2021-12-23 01:50:00|9624.5|9614.5|9628|9618|9628.1|9618.1|9620.4|9610.4|139
1640224500000|2021-12-23 01:55:00|9628.5|9618.5|9629.4|9619.4|9631.6|9621.6|9626.5|9616.5|132
1640224800000|2021-12-23 02:00:00|9629.6|9619.6|9631.1|9621.1|9631.1|9621.1|9626.8|9616.8|101
1640225100000|2021-12-23 02:05:00|9630.9|9620.9|9632.3|9622.3|9634.3|9624.3|9629.8|9619.8|163
1640225400000|2021-12-23 02:10:00|9632.5|9622.5|9632.5|9622.5|9636.5|9626.5|9629.3|9619.3|126
1640225700000|2021-12-23 02:15:00|9632.3|9622.3|9635|9625|9636.8|9626.8|9631.8|9621.8|52
1640226000000|2021-12-23 02:20:00|9634.8|9624.8|9632.5|9622.5|9635.4|9625.4|9630.3|9620.3|69
1640226300000|2021-12-23 02:25:00|9632.8|9622.8|9632.9|9622.9|9636|9626|9631.3|9621.3|58
1640226600000|2021-12-23 02:30:00|9632.5|9622.5|9626|9616|9633.3|9623.3|9623|9613|139
1640226900000|2021-12-23 02:35:00|9625.5|9615.5|9628.4|9618.4|9631.5|9621.5|9625.1|9615.1|155
1640227200000|2021-12-23 02:40:00|9628|9618|9624.3|9614.3|9630.1|9620.1|9621.5|9611.5|128
1640227500000|2021-12-23 02:45:00|9623.8|9613.8|9624.4|9614.4|9624.6|9614.6|9621.3|9611.3|110
1640227800000|2021-12-23 02:50:00|9624.8|9614.8|9628|9618|9628.5|9618.5|9624.3|9614.3|131
1640228100000|2021-12-23 02:55:00|9628.3|9618.3|9632.6|9622.6|9633.6|9623.6|9626.6|9616.6|136
1640228400000|2021-12-23 03:00:00|9632.4|9622.4|9632.3|9622.3|9634.4|9624.4|9630.3|9620.3|165
1640228700000|2021-12-23 03:05:00|9631.8|9621.8|9632.6|9622.6|9635.6|9625.6|9629.6|9619.6|144
1640229000000|2021-12-23 03:10:00|9632.9|9622.9|9632.3|9622.3|9635.9|9625.9|9632|9622|102
1640229300000|2021-12-23 03:15:00|9631.9|9621.9|9622.1|9612.1|9632.6|9622.6|9622|9612|160
1640229600000|2021-12-23 03:20:00|9622.4|9612.4|9620.5|9610.5|9622.6|9612.6|9617.8|9607.8|145
1640229900000|2021-12-23 03:25:00|9620.3|9610.3|9624.9|9614.9|9624.9|9614.9|9619.3|9609.3|155
1640230200000|2021-12-23 03:30:00|9624.6|9614.6|9620.8|9610.8|9626.8|9616.8|9620.3|9610.3|64
1640230500000|2021-12-23 03:35:00|9620.9|9610.9|9619.3|9609.3|9621.3|9611.3|9619|9609|42
1640230800000|2021-12-23 03:40:00|9619|9609|9622.6|9612.6|9622.9|9612.9|9619|9609|39
1640231100000|2021-12-23 03:45:00|9622.9|9612.9|9621.5|9611.5|9622.9|9612.9|9620.8|9610.8|45
1640231400000|2021-12-23 03:50:00|9621.3|9611.3|9621.9|9611.9|9623.6|9613.6|9620.8|9610.8|70
1640231700000|2021-12-23 03:55:00|9621.8|9611.8|9623.4|9613.4|9624.4|9614.4|9621.6|9611.6|46
1640232000000|2021-12-23 04:00:00|9623.1|9613.1|9623.4|9613.4|9623.4|9613.4|9621.5|9611.5|25
1640232300000|2021-12-23 04:05:00|9623.1|9613.1|9621.8|9611.8|9623.1|9613.1|9621.5|9611.5|29
1640232600000|2021-12-23 04:10:00|9622|9612|9621.5|9611.5|9622.3|9612.3|9621.3|9611.3|18
1640232900000|2021-12-23 04:15:00|9621.3|9611.3|9622|9612|9622.6|9612.6|9620.9|9610.9|26
1640233200000|2021-12-23 04:20:00|9622.3|9612.3|9621.3|9611.3|9623.4|9613.4|9621.3|9611.3|33
1640233500000|2021-12-23 04:25:00|9621.5|9611.5|9621.3|9611.3|9621.8|9611.8|9620.3|9610.3|21
1640233800000|2021-12-23 04:30:00|9621.5|9611.5|9621.3|9611.3|9621.5|9611.5|9620.8|9610.8|8
1640234100000|2021-12-23 04:35:00|9621.5|9611.5|9621|9611|9622.3|9612.3|9621|9611|12
1640234400000|2021-12-23 04:40:00|9621.3|9611.3|9621.5|9611.5|9622.1|9612.1|9620.8|9610.8|22
1640234700000|2021-12-23 04:45:00|9621.3|9611.3|9623.1|9613.1|9623.1|9613.1|9621|9611|9
1640235000000|2021-12-23 04:50:00|9622.8|9612.8|9623.1|9613.1|9623.4|9613.4|9621.8|9611.8|41
1640235300000|2021-12-23 04:55:00|9623|9613|9622.1|9612.1|9623.6|9613.6|9621.6|9611.6|27
1640235600000|2021-12-23 05:00:00|9622.3|9612.3|9621.5|9611.5|9622.4|9612.4|9620.6|9610.6|49
1640235900000|2021-12-23 05:05:00|9621.8|9611.8|9622.8|9612.8|9622.8|9612.8|9620.5|9610.5|37
1640236200000|2021-12-23 05:10:00|9622.5|9612.5|9619.8|9609.8|9623.5|9613.5|9619.3|9609.3|25
1640236500000|2021-12-23 05:15:00|9620.6|9610.6|9625.1|9615.1|9625.3|9615.3|9620.5|9610.5|25
1640236800000|2021-12-23 05:20:00|9625.3|9615.3|9628.5|9618.5|9630.8|9620.8|9625.3|9615.3|35
1640237100000|2021-12-23 05:25:00|9628.3|9618.3|9622.9|9612.9|9628.3|9618.3|9622.6|9612.6|34
1640237400000|2021-12-23 05:30:00|9623.1|9613.1|9622.9|9612.9|9631.3|9621.3|9621.8|9611.8|166
1640237700000|2021-12-23 05:35:00|9623.1|9613.1|9622.3|9612.3|9628.5|9618.5|9621.9|9611.9|100
1640238000000|2021-12-23 05:40:00|9622.5|9612.5|9629.1|9619.1|9629.4|9619.4|9619.8|9609.8|145
1640238300000|2021-12-23 05:45:00|9629.8|9619.8|9637.1|9627.1|9637.8|9627.8|9628.8|9618.8|188
1640238600000|2021-12-23 05:50:00|9636.5|9626.5|9637.8|9627.8|9638.3|9628.3|9632.1|9622.1|183
1640238900000|2021-12-23 05:55:00|9638.1|9628.1|9636.8|9626.8|9638.4|9628.4|9635.8|9625.8|119
1640239200000|2021-12-23 06:00:00|9636.9|9626.9|9648|9638|9648.8|9638.8|9636.9|9626.9|113
1640239500000|2021-12-23 06:05:00|9648.3|9638.3|9653.4|9643.4|9654.8|9644.8|9647.3|9637.3|114
1640239800000|2021-12-23 06:10:00|9653.6|9643.6|9658|9648|9658|9648|9651|9641|160
1640240100000|2021-12-23 06:15:00|9658.3|9648.3|9661|9651|9661.4|9651.4|9657|9647|176
1640240400000|2021-12-23 06:20:00|9660.4|9650.4|9655.4|9645.4|9661.8|9651.8|9651.3|9641.3|273
1640240700000|2021-12-23 06:25:00|9655.1|9645.1|9655.5|9645.5|9656.8|9646.8|9647|9637|307
1640241000000|2021-12-23 06:30:00|9655.8|9645.8|9658.6|9648.6|9660|9650|9655.3|9645.3|204
1640241300000|2021-12-23 06:35:00|9658.9|9648.9|9646.9|9636.9|9661.5|9651.5|9644|9634|297
1640241600000|2021-12-23 06:40:00|9647.4|9637.4|9652.3|9642.3|9652.3|9642.3|9646.9|9636.9|185
1640241900000|2021-12-23 06:45:00|9652|9642|9659.5|9649.5|9660.3|9650.3|9647.4|9637.4|169
1640242200000|2021-12-23 06:50:00|9660.4|9650.4|9666.8|9656.8|9666.8|9656.8|9659.4|9649.4|235
1640242500000|2021-12-23 06:55:00|9666.5|9656.5|9666.3|9656.3|9669.5|9659.5|9663.1|9653.1|296
1640242800000|2021-12-23 07:00:00|9666.9|9656.9|9668|9658|9673.4|9663.4|9666.9|9656.9|164
1640243100000|2021-12-23 07:05:00|9668.4|9658.4|9668|9658|9672.9|9662.9|9667.3|9657.3|89
1640243400000|2021-12-23 07:10:00|9668.1|9658.1|9662.3|9652.3|9673.1|9663.1|9662.1|9652.1|142
1640243700000|2021-12-23 07:15:00|9662.5|9652.5|9667.8|9657.8|9668.4|9658.4|9656.6|9646.6|108
1640244000000|2021-12-23 07:20:00|9668|9658|9660|9650|9668.4|9658.4|9656.3|9646.3|88
1640244300000|2021-12-23 07:25:00|9659.8|9649.8|9656.5|9646.5|9662.8|9652.8|9655|9645|78
1640244600000|2021-12-23 07:30:00|9656.9|9646.9|9662.5|9652.5|9666|9656|9656.8|9646.8|113
1640244900000|2021-12-23 07:35:00|9662.1|9652.1|9658.8|9648.8|9663.9|9653.9|9658.8|9648.8|142
1640245200000|2021-12-23 07:40:00|9658.5|9648.5|9655.9|9645.9|9663|9653|9655.9|9645.9|61
1640245500000|2021-12-23 07:45:00|9656.3|9646.3|9661|9651|9664|9654|9656.3|9646.3|65
1640245800000|2021-12-23 07:50:00|9660.6|9650.6|9659.9|9649.9|9660.6|9650.6|9657.4|9647.4|79
1640246100000|2021-12-23 07:55:00|9659.5|9649.5|9658.3|9648.3|9660.3|9650.3|9656|9646|67
1640246400000|2021-12-23 08:00:00|9659.3|9649.3|9671.8|9661.8|9672.5|9662.5|9653.8|9643.8|95
1640246700000|2021-12-23 08:05:00|9671.5|9661.5|9668.5|9658.5|9672.5|9662.5|9668|9658|112
1640247000000|2021-12-23 08:10:00|9668.3|9658.3|9660.8|9650.8|9668.5|9658.5|9659|9649|70
1640247300000|2021-12-23 08:15:00|9661|9651|9647.9|9637.9|9663.5|9653.5|9647.5|9637.5|124
1640247600000|2021-12-23 08:20:00|9648.3|9638.3|9647|9637|9649.8|9639.8|9638|9628|146
1640247900000|2021-12-23 08:25:00|9646.8|9636.8|9643.5|9633.5|9652|9642|9638.3|9628.3|126
1640248200000|2021-12-23 08:30:00|9643.8|9633.8|9643.8|9633.8|9644.5|9634.5|9637.3|9627.3|119
1640248500000|2021-12-23 08:35:00|9644.5|9634.5|9636.8|9626.8|9644.5|9634.5|9636.3|9626.3|125
1640248800000|2021-12-23 08:40:00|9635.8|9625.8|9632.8|9622.8|9638|9628|9632.3|9622.3|152
1640249100000|2021-12-23 08:45:00|9633|9623|9635.3|9625.3|9636|9626|9627.8|9617.8|148
1640249400000|2021-12-23 08:50:00|9633.8|9623.8|9640.5|9630.5|9640.5|9630.5|9630.8|9620.8|137
1640249700000|2021-12-23 08:55:00|9640.3|9630.3|9636.5|9626.5|9642|9632|9636.3|9626.3|101
1640250000000|2021-12-23 09:00:00|9636.3|9626.3|9640.5|9630.5|9641.8|9631.8|9629.8|9619.8|130
1640250300000|2021-12-23 09:05:00|9640.8|9630.8|9634.8|9624.8|9641.3|9631.3|9634.8|9624.8|66
1640250600000|2021-12-23 09:10:00|9634.5|9624.5|9627.8|9617.8|9637|9627|9627.5|9617.5|56
1640250900000|2021-12-23 09:15:00|9627.5|9617.5|9613.8|9603.8|9627.5|9617.5|9607|9597|154
1640251200000|2021-12-23 09:20:00|9613.3|9603.3|9588|9578|9613.5|9603.5|9588|9578|151
1640251500000|2021-12-23 09:25:00|9588.3|9578.3|9588.3|9578.3|9600.8|9590.8|9588.3|9578.3|185
1640251800000|2021-12-23 09:30:00|9588.8|9578.8|9600.4|9590.4|9603.6|9593.6|9588.8|9578.8|155
1640252100000|2021-12-23 09:35:00|9600.1|9590.1|9588.6|9578.6|9601.6|9591.6|9588.1|9578.1|135
1640252400000|2021-12-23 09:40:00|9589.4|9579.4|9601.4|9591.4|9601.4|9591.4|9581.6|9571.6|181
1640252700000|2021-12-23 09:45:00|9601.3|9591.3|9597.1|9587.1|9601.3|9591.3|9593.6|9583.6|118
1640253000000|2021-12-23 09:50:00|9596.9|9586.9|9601.1|9591.1|9601.8|9591.8|9592.9|9582.9|83
1640253300000|2021-12-23 09:55:00|9601.4|9591.4|9601.1|9591.1|9602.1|9592.1|9600.9|9590.9|40
1640253600000|2021-12-23 10:00:00|9601.6|9591.6|9602.6|9592.6|9605.6|9595.6|9600.4|9590.4|87
1640253900000|2021-12-23 10:05:00|9602.1|9592.1|9596.1|9586.1|9602.1|9592.1|9595.9|9585.9|119
1640254200000|2021-12-23 10:10:00|9596.6|9586.6|9597.9|9587.9|9598.1|9588.1|9595.4|9585.4|95
1640254500000|2021-12-23 10:15:00|9598.1|9588.1|9604.6|9594.6|9605.1|9595.1|9597.4|9587.4|82
1640254800000|2021-12-23 10:20:00|9604.4|9594.4|9598.6|9588.6|9606.9|9596.9|9596.9|9586.9|85
1640255100000|2021-12-23 10:25:00|9598.9|9588.9|9599.9|9589.9|9602.4|9592.4|9593.6|9583.6|107
1640255400000|2021-12-23 10:30:00|9600.1|9590.1|9606.9|9596.9|9607.1|9597.1|9600.1|9590.1|78
1640255700000|2021-12-23 10:35:00|9606.6|9596.6|9605.4|9595.4|9609.1|9599.1|9601.4|9591.4|114
1640256000000|2021-12-23 10:40:00|9605.6|9595.6|9606.1|9596.1|9612.9|9602.9|9604.6|9594.6|107
1640256300000|2021-12-23 10:45:00|9606.4|9596.4|9607.4|9597.4|9608.9|9598.9|9602.4|9592.4|105
1640256600000|2021-12-23 10:50:00|9607.6|9597.6|9602.4|9592.4|9610.1|9600.1|9601.6|9591.6|94
1640256900000|2021-12-23 10:55:00|9604.1|9594.1|9604.9|9594.9|9605.4|9595.4|9603.6|9593.6|25
1640257200000|2021-12-23 11:00:00|9605.1|9595.1|9601.9|9591.9|9605.1|9595.1|9601.6|9591.6|69
1640257500000|2021-12-23 11:05:00|9601.6|9591.6|9604.6|9594.6|9604.9|9594.9|9598.4|9588.4|65
1640257800000|2021-12-23 11:10:00|9604.9|9594.9|9608.1|9598.1|9609.4|9599.4|9604.6|9594.6|121
1640258100000|2021-12-23 11:15:00|9607.9|9597.9|9602.9|9592.9|9608.4|9598.4|9601.6|9591.6|88
1640258400000|2021-12-23 11:20:00|9603.1|9593.1|9606.1|9596.1|9607.9|9597.9|9603.1|9593.1|80
1640258700000|2021-12-23 11:25:00|9606.6|9596.6|9603.6|9593.6|9608.6|9598.6|9601.6|9591.6|81
1640259000000|2021-12-23 11:30:00|9603.4|9593.4|9599.9|9589.9|9604.4|9594.4|9599.6|9589.6|93
1640259300000|2021-12-23 11:35:00|9599.6|9589.6|9589.1|9579.1|9600.6|9590.6|9589.1|9579.1|121
1640259600000|2021-12-23 11:40:00|9588.9|9578.9|9572.6|9562.6|9591.1|9581.1|9572.6|9562.6|150
1640259900000|2021-12-23 11:45:00|9572.1|9562.1|9578.4|9568.4|9583.4|9573.4|9571.4|9561.4|206
1640260200000|2021-12-23 11:50:00|9578.6|9568.6|9583.4|9573.4|9583.9|9573.9|9577.9|9567.9|156
1640260500000|2021-12-23 11:55:00|9582.9|9572.9|9583.6|9573.6|9586.9|9576.9|9582.1|9572.1|115
1640260800000|2021-12-23 12:00:00|9583.9|9573.9|9584.1|9574.1|9586.6|9576.6|9583.6|9573.6|114
1640261100000|2021-12-23 12:05:00|9584.9|9574.9|9580.9|9570.9|9587.4|9577.4|9580.9|9570.9|104
1640261400000|2021-12-23 12:10:00|9579.8|9569.8|9576.4|9566.4|9579.8|9569.8|9569.9|9559.9|157
1640261700000|2021-12-23 12:15:00|9576.6|9566.6|9570.6|9560.6|9579.4|9569.4|9567.1|9557.1|108
1640262000000|2021-12-23 12:20:00|9570.9|9560.9|9573.4|9563.4|9577.9|9567.9|9568.4|9558.4|130
1640262300000|2021-12-23 12:25:00|9573.1|9563.1|9564.6|9554.6|9578.1|9568.1|9559.9|9549.9|148
1640262600000|2021-12-23 12:30:00|9565.1|9555.1|9585.4|9575.4|9587.9|9577.9|9563.9|9553.9|148
1640262900000|2021-12-23 12:35:00|9584.9|9574.9|9578.4|9568.4|9585.4|9575.4|9576.6|9566.6|151
1640263200000|2021-12-23 12:40:00|9579.4|9569.4|9580.9|9570.9|9582.4|9572.4|9578.9|9568.9|90
1640263500000|2021-12-23 12:45:00|9581.1|9571.1|9587.5|9577.5|9588.6|9578.6|9578.4|9568.4|96
1640263800000|2021-12-23 12:50:00|9587.4|9577.4|9584.1|9574.1|9587.9|9577.9|9577.9|9567.9|102
1640264100000|2021-12-23 12:55:00|9583.9|9573.9|9588.1|9578.1|9591.1|9581.1|9579.9|9569.9|185
1640264400000|2021-12-23 13:00:00|9588.4|9578.4|9583.1|9573.1|9601.1|9591.1|9575.6|9565.6|525
1640264700000|2021-12-23 13:05:00|9582.6|9572.6|9584.4|9574.4|9591.1|9581.1|9578.6|9568.6|386
1640265000000|2021-12-23 13:10:00|9584.6|9574.6|9590.9|9580.9|9591.1|9581.1|9579.4|9569.4|217
1640265300000|2021-12-23 13:15:00|9590.4|9580.4|9604.1|9594.1|9605.6|9595.6|9585.9|9575.9|182
1640265600000|2021-12-23 13:20:00|9604.4|9594.4|9602.4|9592.4|9605.9|9595.9|9595.6|9585.6|248
1640265900000|2021-12-23 13:25:00|9602.6|9592.6|9589.4|9579.4|9602.9|9592.9|9588.1|9578.1|146
1640266200000|2021-12-23 13:30:00|9589.9|9579.9|9589.9|9579.9|9591.1|9581.1|9585.6|9575.6|238
1640266500000|2021-12-23 13:35:00|9590.1|9580.1|9576.1|9566.1|9590.9|9580.9|9575.6|9565.6|235
1640266800000|2021-12-23 13:40:00|9575.9|9565.9|9569.6|9559.6|9578.6|9568.6|9560.4|9550.4|219
1640267100000|2021-12-23 13:45:00|9570.9|9560.9|9583.1|9573.1|9583.4|9573.4|9569.6|9559.6|263
1640267400000|2021-12-23 13:50:00|9583.9|9573.9|9589.4|9579.4|9590.4|9580.4|9581.4|9571.4|200
1640267700000|2021-12-23 13:55:00|9589.1|9579.1|9593.9|9583.9|9598.6|9588.6|9587.6|9577.6|152
1640268000000|2021-12-23 14:00:00|9593.4|9583.4|9593.9|9583.9|9602.6|9592.6|9588.6|9578.6|198
1640268300000|2021-12-23 14:05:00|9593.1|9583.1|9601.1|9591.1|9602.4|9592.4|9587.4|9577.4|179
1640268600000|2021-12-23 14:10:00|9600.6|9590.6|9599.6|9589.6|9604.1|9594.1|9596.9|9586.9|149
1640268900000|2021-12-23 14:15:00|9598.9|9588.9|9594.4|9584.4|9602.6|9592.6|9594.1|9584.1|136
1640269200000|2021-12-23 14:20:00|9594.9|9584.9|9580.4|9570.4|9595.1|9585.1|9579.4|9569.4|170
1640269500000|2021-12-23 14:25:00|9580.9|9570.9|9580.4|9570.4|9581.6|9571.6|9572.4|9562.4|220
1640269800000|2021-12-23 14:30:00|9581.1|9571.1|9573.1|9563.1|9581.6|9571.6|9570.4|9560.4|339
1640270100000|2021-12-23 14:35:00|9572.9|9562.9|9578.1|9568.1|9585.6|9575.6|9572.6|9562.6|343
1640270400000|2021-12-23 14:40:00|9578.9|9568.9|9556.1|9546.1|9578.9|9568.9|9555.6|9545.6|206
1640270700000|2021-12-23 14:45:00|9573.6|9563.6|9584.9|9574.9|9589.4|9579.4|9573.4|9563.4|241
1640271000000|2021-12-23 14:50:00|9585.4|9575.4|9590.6|9580.6|9592.1|9582.1|9585.4|9575.4|324
1640271300000|2021-12-23 14:55:00|9591.1|9581.1|9589.6|9579.6|9596.9|9586.9|9588.6|9578.6|203
1640271600000|2021-12-23 15:00:00|9589.4|9579.4|9587.6|9577.6|9594.1|9584.1|9585.4|9575.4|334
1640271900000|2021-12-23 15:05:00|9588.1|9578.1|9594.9|9584.9|9605.4|9595.4|9587.9|9577.9|272
1640272200000|2021-12-23 15:10:00|9593.9|9583.9|9599.6|9589.6|9602.9|9592.9|9592.6|9582.6|230
1640272500000|2021-12-23 15:15:00|9599.4|9589.4|9611.8|9601.8|9615.6|9605.6|9596.6|9586.6|275
1640272800000|2021-12-23 15:20:00|9612.1|9602.1|9620.6|9610.6|9627.1|9617.1|9611.8|9601.8|243
1640273100000|2021-12-23 15:25:00|9620.4|9610.4|9625.5|9615.5|9625.5|9615.5|9619.9|9609.9|163
1640273400000|2021-12-23 15:30:00|9625.8|9615.8|9634.5|9624.5|9634.8|9624.8|9625|9615|200
1640273700000|2021-12-23 15:35:00|9634.3|9624.3|9638|9628|9638|9628|9629|9619|241
1640274000000|2021-12-23 15:40:00|9638.3|9628.3|9638.8|9628.8|9641|9631|9636.3|9626.3|191
1640274300000|2021-12-23 15:45:00|9638.5|9628.5|9631.8|9621.8|9642.3|9632.3|9631.8|9621.8|248
1640274600000|2021-12-23 15:50:00|9632|9622|9631.3|9621.3|9638.3|9628.3|9626.8|9616.8|235
1640274900000|2021-12-23 15:55:00|9631.5|9621.5|9621.8|9611.8|9634.8|9624.8|9620|9610|224
1640275200000|2021-12-23 16:00:00|9621.5|9611.5|9622|9612|9626.5|9616.5|9619.5|9609.5|179
1640275500000|2021-12-23 16:05:00|9621.8|9611.8|9620.8|9610.8|9624.5|9614.5|9619.5|9609.5|105
1640275800000|2021-12-23 16:10:00|9621|9611|9621|9611|9624.3|9614.3|9618.3|9608.3|122
1640276100000|2021-12-23 16:15:00|9621.3|9611.3|9632|9622|9634|9624|9621.3|9611.3|203
1640276400000|2021-12-23 16:20:00|9633|9623|9629.5|9619.5|9637.5|9627.5|9629.5|9619.5|190
1640276700000|2021-12-23 16:25:00|9629.8|9619.8|9627.9|9617.9|9632.8|9622.8|9627.9|9617.9|259
1640277000000|2021-12-23 16:30:00|9628.1|9618.1|9628.9|9618.9|9630.9|9620.9|9627.6|9617.6|207
1640277300000|2021-12-23 16:35:00|9629.1|9619.1|9626.9|9616.9|9630.6|9620.6|9621.1|9611.1|181
1640277600000|2021-12-23 16:40:00|9627.6|9617.6|9613.6|9603.6|9628.6|9618.6|9612.9|9602.9|324
1640277900000|2021-12-23 16:45:00|9613.4|9603.4|9616.1|9606.1|9621.6|9611.6|9611.1|9601.1|266
1640278200000|2021-12-23 16:50:00|9616.6|9606.6|9629.6|9619.6|9631.4|9621.4|9615.9|9605.9|138
1640278500000|2021-12-23 16:55:00|9629.9|9619.9|9624.1|9614.1|9633.1|9623.1|9623.6|9613.6|190
1640278800000|2021-12-23 17:00:00|9624.4|9614.4|9631.6|9621.6|9632.1|9622.1|9623.1|9613.1|97
1640279100000|2021-12-23 17:05:00|9631.4|9621.4|9632.1|9622.1|9636.6|9626.6|9631.1|9621.1|77
1640279400000|2021-12-23 17:10:00|9632.4|9622.4|9634.4|9624.4|9634.4|9624.4|9631.4|9621.4|34
1640279700000|2021-12-23 17:15:00|9635.4|9625.4|9633.1|9623.1|9637.6|9627.6|9631.4|9621.4|105
1640280000000|2021-12-23 17:20:00|9633.9|9623.9|9632.1|9622.1|9634.6|9624.6|9631.4|9621.4|79
1640280300000|2021-12-23 17:25:00|9631.9|9621.9|9632.9|9622.9|9633.9|9623.9|9631.6|9621.6|41
1640280600000|2021-12-23 17:30:00|9633.1|9623.1|9633.9|9623.9|9639.6|9629.6|9632.4|9622.4|78
1640280900000|2021-12-23 17:35:00|9634.1|9624.1|9637.1|9627.1|9637.6|9627.6|9632.9|9622.9|75
1640281200000|2021-12-23 17:40:00|9636.9|9626.9|9635.6|9625.6|9637.9|9627.9|9634.1|9624.1|54
1640281500000|2021-12-23 17:45:00|9636.6|9626.6|9635.4|9625.4|9638.9|9628.9|9635.1|9625.1|98
1640281800000|2021-12-23 17:50:00|9635.9|9625.9|9635.1|9625.1|9638.1|9628.1|9632.6|9622.6|69
1640282100000|2021-12-23 17:55:00|9634.9|9624.9|9643.6|9633.6|9643.6|9633.6|9626.6|9616.6|101
1640307600000|2021-12-24 01:00:00|9620.5|9610.5|9623.1|9613.1|9623.1|9613.1|9618.9|9608.9|69
1640307900000|2021-12-24 01:05:00|9622.4|9612.4|9609.1|9599.1|9628.8|9618.8|9607.1|9597.1|247
1640308200000|2021-12-24 01:10:00|9607.8|9597.8|9607.5|9597.5|9614.6|9604.6|9605.8|9595.8|105
1640308500000|2021-12-24 01:15:00|9607.1|9597.1|9597.5|9587.5|9607.1|9597.1|9597.1|9587.1|142
1640308800000|2021-12-24 01:20:00|9597|9587|9599.9|9589.9|9605.3|9595.3|9589.6|9579.6|95
1640309100000|2021-12-24 01:25:00|9600.1|9590.1|9605|9595|9613|9603|9600.1|9590.1|125
1640309400000|2021-12-24 01:30:00|9604.8|9594.8|9604.1|9594.1|9604.8|9594.8|9598|9588|140
1640309700000|2021-12-24 01:35:00|9603.6|9593.6|9604.9|9594.9|9605.3|9595.3|9602.5|9592.5|70
1640310000000|2021-12-24 01:40:00|9605.3|9595.3|9610.9|9600.9|9611.1|9601.1|9603.6|9593.6|104
1640310300000|2021-12-24 01:45:00|9611.3|9601.3|9615.1|9605.1|9615.1|9605.1|9608.3|9598.3|104
1640310600000|2021-12-24 01:50:00|9615.4|9605.4|9619.9|9609.9|9620.6|9610.6|9610.9|9600.9|110
1640310900000|2021-12-24 01:55:00|9620|9610|9622.5|9612.5|9623|9613|9616.8|9606.8|114
1640311200000|2021-12-24 02:00:00|9623|9613|9626.8|9616.8|9628.9|9618.9|9622.1|9612.1|102
1640311500000|2021-12-24 02:05:00|9627.1|9617.1|9622.9|9612.9|9628.3|9618.3|9620.5|9610.5|90
1640311800000|2021-12-24 02:10:00|9621.6|9611.6|9625.8|9615.8|9625.8|9615.8|9619.1|9609.1|113
1640312100000|2021-12-24 02:15:00|9625.5|9615.5|9622.5|9612.5|9625.6|9615.6|9622.5|9612.5|6
1640312400000|2021-12-24 02:20:00|9622.1|9612.1|9622.4|9612.4|9622.4|9612.4|9621.8|9611.8|4
1640312700000|2021-12-24 02:25:00|9622.1|9612.1|9624.1|9614.1|9624.8|9614.8|9619.6|9609.6|25
1640313000000|2021-12-24 02:30:00|9623.6|9613.6|9628.4|9618.4|9629.5|9619.5|9618.3|9608.3|119
1640313300000|2021-12-24 02:35:00|9628.1|9618.1|9622.6|9612.6|9628.4|9618.4|9619.5|9609.5|100
1640313600000|2021-12-24 02:40:00|9622.8|9612.8|9621.8|9611.8|9626.1|9616.1|9620.6|9610.6|53
1640313900000|2021-12-24 02:45:00|9622|9612|9624.8|9614.8|9625.9|9615.9|9619.4|9609.4|84
1640314200000|2021-12-24 02:50:00|9624.5|9614.5|9622.4|9612.4|9626.8|9616.8|9622.4|9612.4|67
1640314500000|2021-12-24 02:55:00|9622.6|9612.6|9612.6|9602.6|9624.8|9614.8|9608.8|9598.8|119
1640314800000|2021-12-24 03:00:00|9612.4|9602.4|9610.6|9600.6|9612.4|9602.4|9608.1|9598.1|81
1640315100000|2021-12-24 03:05:00|9610.4|9600.4|9610.9|9600.9|9612.9|9602.9|9607.1|9597.1|70
1640315400000|2021-12-24 03:10:00|9611.3|9601.3|9612.6|9602.6|9616.1|9606.1|9609.8|9599.8|87
1640315700000|2021-12-24 03:15:00|9612.3|9602.3|9610.5|9600.5|9612.3|9602.3|9605.9|9595.9|77
1640316000000|2021-12-24 03:20:00|9610.1|9600.1|9613.1|9603.1|9614.3|9604.3|9609.8|9599.8|108
1640316300000|2021-12-24 03:25:00|9613.5|9603.5|9618.6|9608.6|9619.3|9609.3|9611.3|9601.3|135
1640316600000|2021-12-24 03:30:00|9618.9|9608.9|9626.9|9616.9|9628|9616.9|9618.9|9608.9|26
1640316900000|2021-12-24 03:35:00|9627.6|9617.6|9629.1|9619.1|9629.1|9619.1|9627.6|9617.6|8
1640317200000|2021-12-24 03:40:00|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|9628.9|9618.9|1
1640317500000|2021-12-24 03:45:00|9628.6|9618.6|9631.1|9621.1|9631.1|9621.1|9628.3|9618.3|42
1640317800000|2021-12-24 03:50:00|9630.5|9620.5|9632.8|9622.8|9632.8|9622.8|9630.5|9620.5|5
1640318100000|2021-12-24 03:55:00|9633.4|9623.4|9637.9|9627.9|9637.9|9627.9|9629.9|9619.9|21
1640318400000|2021-12-24 04:00:00|9637.3|9627.3|9637.1|9627.1|9637.5|9627.5|9637.1|9627.1|3
1640318700000|2021-12-24 04:05:00|9636.3|9626.3|9637|9627|9637|9627|9636.3|9626.3|2
1640319000000|2021-12-24 04:10:00|9636.8|9626.8|9637|9627|9637|9627|9636.5|9626.5|4
1640319600000|2021-12-24 04:20:00|9636.8|9626.8|9632.8|9622.8|9636.8|9626.8|9632.8|9622.8|4
1640319900000|2021-12-24 04:25:00|9632|9622|9631.8|9621.8|9632|9622|9631.6|9621.6|3
1640320200000|2021-12-24 04:30:00|9632.1|9622.1|9630.8|9620.8|9632.8|9622.8|9627.1|9617.1|17
1640320500000|2021-12-24 04:35:00|9631|9621|9631.5|9621.5|9631.5|9621.5|9630.8|9620.8|5
1640320800000|2021-12-24 04:40:00|9631|9621|9631.4|9621.4|9631.4|9621.4|9630.8|9620.8|6
1640321100000|2021-12-24 04:45:00|9630.8|9620.8|9628.1|9618.1|9630.8|9620.8|9628.1|9618.1|3
1640321700000|2021-12-24 04:55:00|9627.9|9617.9|9619.6|9609.6|9627.9|9617.9|9619.5|9609.5|8
1640322000000|2021-12-24 05:00:00|9620|9610|9606.5|9596.5|9620|9610|9602.8|9592.3|74
1640322300000|2021-12-24 05:05:00|9606.8|9596.8|9600.5|9590.5|9607.5|9597.5|9598.9|9588.9|28
1640322600000|2021-12-24 05:10:00|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|9600.6|9590.6|1
1640322900000|2021-12-24 05:15:00|9600.5|9590.5|9600.3|9590.3|9600.5|9590.5|9600|9590|6
1640323200000|2021-12-24 05:20:00|9600.5|9590.5|9600.6|9590.6|9601.1|9591.1|9600.3|9590.3|6
1640323500000|2021-12-24 05:25:00|9601|9591|9609.4|9599.4|9609.4|9599.4|9600|9590|31
1640323800000|2021-12-24 05:30:00|9609.6|9599.6|9609|9599|9610.8|9600.8|9603.8|9593.8|55
1640324100000|2021-12-24 05:35:00|9608.8|9598.8|9608.4|9598.4|9609.1|9599.1|9605.6|9595.6|42
1640324400000|2021-12-24 05:40:00|9608.1|9598.1|9608.5|9598.5|9609.6|9599.6|9607.4|9597.4|44
1640324700000|2021-12-24 05:45:00|9608.9|9598.9|9607.4|9597.4|9609.5|9599.5|9606.8|9596.8|46
1640325000000|2021-12-24 05:50:00|9607|9597|9606.8|9596.8|9608.1|9598.1|9606.3|9596.3|58
1640325300000|2021-12-24 05:55:00|9606.5|9596.5|9605.9|9595.9|9608.1|9598.1|9605.6|9595.6|48
1640325600000|2021-12-24 06:00:00|9606.1|9596.1|9593.1|9583.1|9608.4|9598.4|9592.1|9582.1|134
1640325900000|2021-12-24 06:05:00|9592.9|9582.9|9590.1|9580.1|9596.6|9586.6|9588.3|9578.3|114
1640326200000|2021-12-24 06:10:00|9589.9|9579.9|9593.6|9583.6|9595.1|9585.1|9588|9578|106
1640326500000|2021-12-24 06:15:00|9593.9|9583.9|9595.1|9585.1|9598|9588|9593.9|9583.9|38
1640326800000|2021-12-24 06:20:00|9594.4|9584.4|9585.4|9575.4|9594.4|9584.4|9582.8|9572.8|130
1640327100000|2021-12-24 06:25:00|9585.1|9575.1|9578.1|9568.1|9585.1|9575.1|9573.4|9563.4|100
1640327400000|2021-12-24 06:30:00|9578.5|9568.5|9586.3|9576.3|9586.3|9576.3|9575.5|9565.5|79
1640327700000|2021-12-24 06:35:00|9586.9|9576.9|9585|9575|9587.1|9577.1|9582.4|9572.4|51
1640328000000|2021-12-24 06:40:00|9585.5|9575.5|9589|9579|9589.6|9579.6|9585|9575|29
1640328300000|2021-12-24 06:45:00|9589.4|9579.4|9583.5|9573.5|9590.4|9580.4|9581.9|9571.9|54
1640328600000|2021-12-24 06:50:00|9583.3|9573.3|9591.8|9581.8|9592.6|9582.6|9581.6|9571.6|72
1640328900000|2021-12-24 06:55:00|9592|9582|9597.3|9587.3|9603.8|9593.8|9591.4|9581.4|98
1640329200000|2021-12-24 07:00:00|9597|9587|9588.3|9578.3|9597|9587|9585.5|9575.5|23
1640329500000|2021-12-24 07:05:00|9589.3|9579.3|9602.4|9592.4|9602.4|9592.4|9589.3|9579.3|9
1640329800000|2021-12-24 07:10:00|9602.1|9592.1|9602.9|9592.9|9603.4|9593.4|9602.1|9592.1|5
1640330100000|2021-12-24 07:15:00|9601.5|9591|9601.6|9591.6|9602.5|9592.5|9601.5|9591|6
1640330400000|2021-12-24 07:20:00|9602|9592|9599.8|9589.8|9602.4|9592.4|9599.8|9587.5|12
1640330700000|2021-12-24 07:25:00|9600|9590|9601.1|9591.1|9603|9593|9600|9590|18
1640331000000|2021-12-24 07:30:00|9600.8|9590.8|9602.8|9592.8|9602.8|9592.8|9597.9|9587.9|11
1640331300000|2021-12-24 07:35:00|9602.1|9592.1|9587.9|9577.9|9602.1|9592.1|9587.9|9577.9|22
1640331600000|2021-12-24 07:40:00|9588.1|9578.1|9596.5|9586.5|9596.5|9586.5|9587.5|9577.5|15
1640331900000|2021-12-24 07:45:00|9597.5|9587.5|9587.4|9577.4|9597.5|9587.5|9587.4|9577.4|29
1640332200000|2021-12-24 07:50:00|9587.1|9577.1|9593|9583|9595.3|9585.3|9587.1|9577.1|23
1640332500000|2021-12-24 07:55:00|9592.9|9582.9|9593|9583|9595.6|9585.6|9590.9|9580.9|18
1640332800000|2021-12-24 08:00:00|9593.3|9583.3|9590.4|9580.4|9593.3|9583.3|9581.6|9571.6|21
1640333100000|2021-12-24 08:05:00|9590.9|9580.9|9593.9|9583.9|9595.4|9585.4|9589.4|9579.4|43
1640333400000|2021-12-24 08:10:00|9594.8|9584.8|9590.3|9580.3|9596.1|9586.1|9590.3|9580.3|17
1640333700000|2021-12-24 08:15:00|9590.5|9580.5|9591.4|9581.4|9591.4|9581.4|9590.4|9580.4|4
1640334000000|2021-12-24 08:20:00|9591.6|9581.6|9596.9|9586.9|9596.9|9586.9|9591.1|9581.1|9
1640334300000|2021-12-24 08:25:00|9596.6|9586.6|9594.4|9584.4|9601.4|9591.4|9593.1|9583.1|17
1640334600000|2021-12-24 08:30:00|9594.1|9584.1|9595.1|9585.1|9595.1|9585.1|9594.1|9584.1|4
1640334900000|2021-12-24 08:35:00|9592.8|9582.5|9596|9583.8|9611.6|9601.6|9591.9|9581.9|78
1640335200000|2021-12-24 08:40:00|9595.5|9583.3|9607.1|9597.1|9608.1|9598.1|9593.9|9582|118
1640335500000|2021-12-24 08:45:00|9607.4|9597.4|9618.9|9608.9|9619.1|9609.1|9607.4|9597.4|27
1640335800000|2021-12-24 08:50:00|9617.9|9607.9|9620.1|9610.1|9620.4|9610.4|9607.1|9597.1|31
1640336100000|2021-12-24 08:55:00|9618.9|9608.9|9620.9|9610.9|9620.9|9610.9|9616.9|9606.9|16
1640336400000|2021-12-24 09:00:00|9621.6|9611.6|9623.6|9613.6|9633.1|9623.1|9619.4|9609.4|27
1640336700000|2021-12-24 09:05:00|9624.1|9614.1|9621.4|9611.4|9626.6|9616.6|9620.6|9610.6|18
1640337000000|2021-12-24 09:10:00|9621.9|9611.9|9624.4|9614.4|9625.1|9615.1|9620.9|9610.9|13
1640337300000|2021-12-24 09:15:00|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|9624.6|9614.6|1
1640337600000|2021-12-24 09:20:00|9624.9|9614.9|9624.3|9614.3|9625.1|9615.1|9624.3|9614.3|9
1640337900000|2021-12-24 09:25:00|9623.9|9613.9|9619.1|9609.1|9624.9|9614.9|9618.4|9602.5|22
1640338200000|2021-12-24 09:30:00|9618.9|9608.9|9618.4|9608.4|9618.9|9608.9|9618.4|9608.4|3
1640338500000|2021-12-24 09:35:00|9618.1|9608.1|9612.4|9602.4|9618.1|9608.1|9611.6|9601.6|13
1640338800000|2021-12-24 09:40:00|9612.1|9602.1|9615.6|9605.6|9616.9|9606.9|9611.9|9601.9|13
1640339100000|2021-12-24 09:45:00|9615.4|9605.4|9614.6|9604.6|9615.9|9605.9|9613.4|9603.4|29
1640339400000|2021-12-24 09:50:00|9615.9|9605.9|9615.4|9605.4|9615.9|9605.9|9614.9|9604.9|4
1640339700000|2021-12-24 09:55:00|9615.1|9605.1|9621.1|9611.1|9621.1|9611.1|9613.6|9603.6|79
1640340000000|2021-12-24 10:00:00|9621.3|9611.3|9619.4|9609.4|9621.5|9611.5|9618.4|9608.4|13
1640340900000|2021-12-24 10:15:00|9619.6|9609.6|9611.1|9601.1|9619.6|9609.6|9608.9|9598.9|16
1640341200000|2021-12-24 10:20:00|9611.4|9601.4|9612.4|9602.4|9612.6|9602.6|9609.1|9599.1|15
1640341500000|2021-12-24 10:25:00|9611.6|9601.6|9611.4|9601.4|9612.9|9602.9|9611.1|9601.1|20
1640341800000|2021-12-24 10:30:00|9610.4|9600.4|9609.4|9599.4|9610.8|9600.8|9608.9|9598.9|27
1640342100000|2021-12-24 10:35:00|9608.9|9598.9|9608.4|9598.4|9609.9|9599.9|9608.4|9598.4|18
1640342400000|2021-12-24 10:40:00|9608.1|9598.1|9607.6|9597.6|9608.1|9598.1|9607.4|9597.4|10
1640342700000|2021-12-24 10:45:00|9607.9|9597.9|9602.4|9592.4|9607.9|9597.9|9602.4|9592.4|11
1640343000000|2021-12-24 10:50:00|9602.1|9592.1|9602.1|9592.1|9602.1|9592.1|9601.9|9591.9|7
1640343300000|2021-12-24 10:55:00|9601.9|9591.9|9601.9|9591.9|9602.6|9592.6|9601.6|9591.6|12
1640343600000|2021-12-24 11:00:00|9599.3|9587.8|9590.6|9580.6|9599.3|9587.8|9587.5|9577.5|11
1640343900000|2021-12-24 11:05:00|9590.9|9580.9|9592.1|9582.1|9592.4|9582.4|9590.4|9580.4|11
1640344200000|2021-12-24 11:10:00|9591.9|9581.9|9592.4|9582.4|9592.4|9582.4|9591.1|9581.1|13
1640344500000|2021-12-24 11:15:00|9591.9|9581.9|9590|9580|9593.4|9583.4|9589.9|9579.9|18
1640344800000|2021-12-24 11:20:00|9590.9|9580.9|9592.4|9582.4|9595.4|9585.4|9590.1|9580.1|24
1640345100000|2021-12-24 11:25:00|9592.9|9582.9|9593.1|9583.1|9593.6|9583.6|9590.9|9580.9|23
1640345400000|2021-12-24 11:30:00|9593.6|9583.6|9592.1|9582.1|9594.1|9584.1|9591.6|9581.6|32
1640345700000|2021-12-24 11:35:00|9592.4|9582.4|9603.4|9593.4|9605|9595|9592.4|9582.4|25
1640346000000|2021-12-24 11:40:00|9602.4|9592.4|9594.1|9584.1|9602.4|9592.4|9592.5|9582.5|31
1640346300000|2021-12-24 11:45:00|9594.4|9584.4|9601.6|9591.6|9602.6|9592.6|9594.1|9584.1|35
1640346600000|2021-12-24 11:50:00|9601.4|9591.4|9596.9|9586.9|9601.6|9591.6|9596.9|9586.9|12
1640346900000|2021-12-24 11:55:00|9596.6|9586.6|9598.4|9588.4|9598.4|9588.4|9596.4|9586.4|5
1640347200000|2021-12-24 12:00:00|9598.6|9588.6|9596.6|9586.6|9598.9|9588.9|9596.6|9586.6|7
1640347500000|2021-12-24 12:05:00|9595.4|9585.4|9591.4|9581.4|9595.4|9585.4|9590.1|9580.1|14
1640347800000|2021-12-24 12:10:00|9590.4|9580.4|9588.6|9578.6|9590.4|9580.4|9586.4|9576.4|31
1640348100000|2021-12-24 12:15:00|9589.6|9579.6|9593.1|9583.1|9597.4|9587.4|9587.6|9577.6|30
1640348400000|2021-12-24 12:20:00|9592.9|9582.9|9592.9|9582.9|9593.6|9583.6|9592.1|9582.1|15
1640348700000|2021-12-24 12:25:00|9592.6|9582.6|9578.4|9568.4|9592.6|9582.6|9577.6|9567.6|31
1640349000000|2021-12-24 12:30:00|9578.1|9568.1|9573.5|9563.5|9578.4|9568.4|9571.1|9561.1|72
1640349300000|2021-12-24 12:35:00|9574.6|9564.6|9569.4|9559.4|9577.6|9567.6|9569.4|9559.4|49
1640349600000|2021-12-24 12:40:00|9569.9|9559.9|9583.1|9573.1|9583.9|9573.9|9569.9|9559.9|40
1640349900000|2021-12-24 12:45:00|9583.9|9573.9|9582.9|9572.9|9586.3|9576.3|9580.6|9570.6|48
1640350200000|2021-12-24 12:50:00|9582.6|9572.6|9577.4|9567.4|9584.6|9574.6|9576.4|9566.4|31
1640350500000|2021-12-24 12:55:00|9576.5|9566.5|9583.1|9573.1|9583.1|9573.1|9571.1|9561.1|77
1640350800000|2021-12-24 13:00:00|9583.4|9573.4|9603.6|9593.6|9614.1|9604.1|9583.4|9573.4|140
1640351100000|2021-12-24 13:05:00|9602.9|9592.9|9604.9|9594.9|9612.5|9602.5|9602.9|9592.9|43
1640351400000|2021-12-24 13:10:00|9604.6|9594.6|9598.4|9588.4|9607.6|9597.6|9595.6|9585.6|67
1640351700000|2021-12-24 13:15:00|9598.6|9588.6|9586.6|9576.6|9598.6|9588.6|9585.1|9575.1|129
1640352000000|2021-12-24 13:20:00|9586.4|9576.4|9585.6|9575.6|9588.4|9578.4|9583.1|9573.1|70
1640352300000|2021-12-24 13:25:00|9585.9|9575.9|9582.9|9572.9|9587.1|9577.1|9581.4|9571.4|87
1640352600000|2021-12-24 13:30:00|9582.1|9572.1|9578.9|9568.9|9582.9|9572.9|9577.1|9567.1|80
1640352900000|2021-12-24 13:35:00|9578.6|9568.6|9577.6|9567.6|9580.4|9570.4|9577.1|9567.1|38
1640353200000|2021-12-24 13:40:00|9577.9|9567.9|9582.9|9572.9|9583.4|9573.4|9577.9|9567.9|62
1640353500000|2021-12-24 13:45:00|9582.6|9572.6|9580.6|9570.6|9582.9|9572.9|9579.9|9569.9|53
1640353800000|2021-12-24 13:50:00|9580.4|9570.4|9579.1|9569.1|9581.9|9571.9|9578.9|9568.9|28
1640354100000|2021-12-24 13:55:00|9579.4|9569.4|9579.9|9569.9|9582.6|9572.6|9578.9|9568.9|77
1640354400000|2021-12-24 14:00:00|9579.6|9569.6|9582.9|9572.9|9583.1|9573.1|9578.4|9568.4|46
1640354700000|2021-12-24 14:05:00|9582.6|9572.6|9586.1|9576.1|9586.4|9576.4|9579.9|9569.9|97
1640355000000|2021-12-24 14:10:00|9585.6|9575.6|9583.6|9573.6|9587.6|9577.6|9583.4|9573.4|64
1640355300000|2021-12-24 14:15:00|9583.4|9573.4|9583.4|9573.4|9585.1|9575.1|9582.4|9572.4|42
1640355600000|2021-12-24 14:20:00|9583.1|9573.1|9579.4|9569.4|9583.1|9573.1|9578.9|9568.9|31
1640355900000|2021-12-24 14:25:00|9579.6|9569.6|9573.6|9563.6|9579.6|9569.6|9570.1|9560.1|166
1640356200000|2021-12-24 14:30:00|9573.4|9563.4|9573.1|9563.1|9575.1|9565.1|9571.4|9561.4|88
1640356500000|2021-12-24 14:35:00|9573.4|9563.4|9578.4|9568.4|9578.4|9568.4|9573.4|9563.4|36
1640356800000|2021-12-24 14:40:00|9578.1|9568.1|9583.4|9573.4|9585.1|9575.1|9574.9|9564.9|48
1640357100000|2021-12-24 14:45:00|9583.1|9573.1|9581.9|9571.9|9583.9|9573.9|9579.9|9569.9|89
1640357400000|2021-12-24 14:50:00|9581.6|9571.6|9568.1|9558.1|9582.1|9572.1|9567.9|9557.9|70
1640357700000|2021-12-24 14:55:00|9567.9|9557.9|9574.9|9564.9|9575.4|9565.4|9566.9|9556.9|110
1640358000000|2021-12-24 15:00:00|9575.1|9565.1|9571.6|9561.6|9579.1|9569.1|9565.9|9555.9|190
1640358300000|2021-12-24 15:05:00|9571.9|9561.9|9578.9|9568.9|9583.9|9573.9|9571.9|9561.9|122
1640358600000|2021-12-24 15:10:00|9579.4|9569.4|9582.4|9572.4|9582.4|9572.4|9577.9|9567.9|25
1640358900000|2021-12-24 15:15:00|9582.6|9572.6|9589.1|9579.1|9589.6|9579.6|9581.4|9571.4|50
1640359200000|2021-12-24 15:20:00|9588.9|9578.9|9586.6|9576.6|9589.1|9579.1|9586.1|9576.1|27
1640359500000|2021-12-24 15:25:00|9586.4|9576.4|9586.6|9576.6|9588.1|9578.1|9585.6|9575.6|23
1640359800000|2021-12-24 15:30:00|9586.4|9576.4|9581.4|9571.4|9586.4|9576.4|9580.9|9570.9|40
1640360100000|2021-12-24 15:35:00|9581.6|9571.6|9582.6|9572.6|9583.1|9573.1|9581.6|9571.6|59
1640360400000|2021-12-24 15:40:00|9582.9|9572.9|9585.9|9575.9|9591.1|9581.1|9582.9|9572.9|69
1640360700000|2021-12-24 15:45:00|9586.1|9576.1|9590.1|9580.1|9590.1|9580.1|9585.1|9575.1|75
1640361000000|2021-12-24 15:50:00|9589.9|9579.9|9591.9|9581.9|9593.4|9583.4|9589.6|9579.6|32
1640361300000|2021-12-24 15:55:00|9592.1|9582.1|9590.1|9580.1|9593.4|9583.4|9589.1|9579.1|33
1640361600000|2021-12-24 16:00:00|9590.4|9580.4|9588.1|9578.1|9591.1|9581.1|9587.1|9577.1|41
1640361900000|2021-12-24 16:05:00|9587.9|9577.9|9587.9|9577.9|9588.9|9578.9|9587.4|9577.4|23
1640362200000|2021-12-24 16:10:00|9588.1|9578.1|9586.1|9576.1|9588.1|9578.1|9586.1|9576.1|8
1640362500000|2021-12-24 16:15:00|9587.1|9577.1|9587.6|9577.6|9588.6|9578.6|9586.6|9576.6|12
1640362800000|2021-12-24 16:20:00|9587.9|9577.9|9587.4|9577.4|9587.9|9577.9|9586.9|9576.9|37
1640363100000|2021-12-24 16:25:00|9587.6|9577.6|9588.4|9578.4|9589.6|9579.6|9586.6|9576.6|23
1640363400000|2021-12-24 16:30:00|9589.6|9579.6|9600.6|9590.6|9600.6|9590.6|9589.6|9579.6|37
1640363700000|2021-12-24 16:35:00|9599.9|9589.9|9606.1|9596.1|9609.4|9599.4|9599.9|9589.9|43
1640364000000|2021-12-24 16:40:00|9605.9|9595.9|9602.6|9592.6|9607.4|9597.4|9602.6|9592.6|45
1640364300000|2021-12-24 16:45:00|9602.9|9592.9|9610.1|9600.1|9611.8|9601.8|9602.6|9592.6|51
1640364600000|2021-12-24 16:50:00|9609.6|9599.6|9611.6|9601.6|9612.8|9602.8|9609.1|9599.1|46
1640364900000|2021-12-24 16:55:00|9612.1|9602.1|9608.8|9598.8|9612.9|9602.9|9606.3|9596.3|60
1640365200000|2021-12-24 17:00:00|9609.1|9599.1|9609.8|9599.8|9612.6|9602.6|9607.6|9597.6|32
1640365500000|2021-12-24 17:05:00|9609.1|9599.1|9602.6|9592.6|9610.1|9600.1|9602.6|9592.6|36
1640365800000|2021-12-24 17:10:00|9602.1|9592.1|9603.1|9593.1|9603.4|9593.4|9602.1|9592.1|5
1640366100000|2021-12-24 17:15:00|9603.4|9593.4|9600.9|9590.9|9605.4|9595.4|9599.6|9589.6|43
1640366400000|2021-12-24 17:20:00|9600.1|9590.1|9595.1|9585.1|9600.1|9590.1|9593.4|9583.4|14
1640366700000|2021-12-24 17:25:00|9593.8|9583.8|9593.9|9583.9|9595.6|9585.6|9592.4|9582.4|13
1640367000000|2021-12-24 17:30:00|9594.1|9584.1|9596.6|9586.6|9596.6|9586.6|9593.6|9583.6|29
1640367300000|2021-12-24 17:35:00|9596.1|9586.1|9596.6|9586.6|9596.6|9586.6|9594.9|9584.9|9
1640367600000|2021-12-24 17:40:00|9595.6|9585.6|9593.6|9583.6|9595.6|9585.6|9593.6|9583.6|12
1640367900000|2021-12-24 17:45:00|9593.4|9583.4|9593.6|9583.6|9593.6|9583.6|9592.9|9582.9|4
1640368500000|2021-12-24 17:55:00|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|9593.9|9583.9|1
1640739600000|2021-12-29 01:00:00|9698.9|9688.9|9696|9686|9704.6|9694.6|9693.5|9683.5|309
1640739900000|2021-12-29 01:05:00|9696.4|9686.4|9703.6|9693.6|9708.4|9698.4|9695.6|9685.6|413
1640740200000|2021-12-29 01:10:00|9703.4|9693.4|9708.6|9698.6|9711.8|9701.8|9700.5|9690.5|298
1640740500000|2021-12-29 01:15:00|9709.3|9699.3|9701.9|9691.9|9710.9|9700.9|9698.6|9688.6|292
1640740800000|2021-12-29 01:20:00|9701.6|9691.6|9696.9|9686.9|9709.1|9699.1|9692.9|9682.9|244
1640741100000|2021-12-29 01:25:00|9697.1|9687.1|9694.6|9684.6|9698.5|9688.5|9693.3|9683.3|203
1640741400000|2021-12-29 01:30:00|9694.4|9684.4|9687.1|9677.1|9694.4|9684.4|9684.5|9674.5|232
1640741700000|2021-12-29 01:35:00|9687.4|9677.4|9687.1|9677.1|9690.8|9680.8|9686.5|9676.5|134
1640742000000|2021-12-29 01:40:00|9686.8|9676.8|9686.4|9676.4|9691.5|9681.5|9685.6|9675.6|166
1640742300000|2021-12-29 01:45:00|9686.6|9676.6|9696.1|9686.1|9697.9|9687.9|9686.6|9676.6|209
1640742600000|2021-12-29 01:50:00|9696.4|9686.4|9696.9|9686.9|9697.9|9687.9|9693.6|9683.6|183
1640742900000|2021-12-29 01:55:00|9697.8|9687.8|9701.9|9691.9|9703.5|9693.5|9697.8|9687.8|117
1640743200000|2021-12-29 02:00:00|9702.1|9692.1|9701.8|9691.8|9702.5|9692.5|9696.4|9686.4|188
1640743500000|2021-12-29 02:05:00|9702.4|9692.4|9695.9|9685.9|9702.4|9692.4|9694.4|9684.4|173
1640743800000|2021-12-29 02:10:00|9695.6|9685.6|9696.1|9686.1|9697.1|9687.1|9693.9|9683.9|111
1640744100000|2021-12-29 02:15:00|9696.4|9686.4|9693.4|9683.4|9697.1|9687.1|9691.8|9681.8|62
1640744400000|2021-12-29 02:20:00|9692.8|9682.8|9693.3|9683.3|9694.3|9684.3|9691.5|9681.5|76
1640744700000|2021-12-29 02:25:00|9693|9683|9692.4|9682.4|9693.1|9683.1|9690.1|9680.1|58
1640745000000|2021-12-29 02:30:00|9692.1|9682.1|9690.4|9680.4|9694.1|9684.1|9689.6|9679.6|144
1640745300000|2021-12-29 02:35:00|9690.1|9680.1|9685|9675|9693|9683|9684|9674|179
1640745600000|2021-12-29 02:40:00|9684.6|9674.6|9684.4|9674.4|9687.5|9677.5|9683.9|9673.9|110
1640745900000|2021-12-29 02:45:00|9684.1|9674.1|9677.5|9667.5|9685.5|9675.5|9669.5|9659.5|313
1640746200000|2021-12-29 02:50:00|9677.1|9667.1|9677.3|9667.3|9680.9|9670.9|9671|9661|236
1640746500000|2021-12-29 02:55:00|9677.4|9667.4|9668.3|9658.3|9678|9668|9665.1|9655.1|267
1640746800000|2021-12-29 03:00:00|9667.4|9657.4|9668.6|9658.6|9673.1|9663.1|9664.6|9654.6|324
1640747100000|2021-12-29 03:05:00|9668.1|9658.1|9667|9657|9670.6|9660.6|9660.3|9650.3|283
1640747400000|2021-12-29 03:10:00|9666.8|9656.8|9656|9646|9667|9657|9654.5|9644.5|283
1640747700000|2021-12-29 03:15:00|9655.8|9645.8|9656.1|9646.1|9660.6|9650.6|9652.1|9642.1|234
1640748000000|2021-12-29 03:20:00|9655.9|9645.9|9648.1|9638.1|9660.4|9650.4|9647.4|9637.4|240
1640748300000|2021-12-29 03:25:00|9648.9|9638.9|9651.4|9641.4|9651.8|9641.8|9642.4|9632.4|255
1640748600000|2021-12-29 03:30:00|9651.9|9641.9|9656.8|9646.8|9657.8|9647.8|9650.6|9640.6|105
1640748900000|2021-12-29 03:35:00|9656.4|9646.4|9652.3|9642.3|9656.4|9646.4|9651.1|9641.1|68
1640749200000|2021-12-29 03:40:00|9652.5|9642.5|9653.1|9643.1|9657.3|9647.3|9651.5|9641.5|47
1640749500000|2021-12-29 03:45:00|9653.4|9643.4|9655.6|9645.6|9656.4|9646.4|9651.4|9641.4|62
1640749800000|2021-12-29 03:50:00|9656.3|9646.3|9657.8|9647.8|9659.5|9649.5|9655.5|9645.5|44
1640750100000|2021-12-29 03:55:00|9657.5|9647.5|9655.6|9645.6|9657.5|9647.5|9653.9|9643.9|48
1640750400000|2021-12-29 04:00:00|9655.9|9645.9|9655|9645|9656.6|9646.6|9654.4|9644.4|30
1640750700000|2021-12-29 04:05:00|9655.3|9645.3|9654.1|9644.1|9656.1|9646.1|9653.8|9643.8|32
1640751000000|2021-12-29 04:10:00|9653.6|9643.6|9652|9642|9654|9644|9651.6|9641.6|32
1640751300000|2021-12-29 04:15:00|9652.3|9642.3|9653.4|9643.4|9653.9|9643.9|9652.3|9642.3|26
1640751600000|2021-12-29 04:20:00|9653.6|9643.6|9655.4|9645.4|9656|9646|9653.1|9643.1|40
1640751900000|2021-12-29 04:25:00|9655.6|9645.6|9658.3|9648.3|9661.3|9651.3|9655.4|9645.4|49
1640752200000|2021-12-29 04:30:00|9657.4|9647.4|9657.6|9647.6|9657.9|9647.9|9656.6|9646.6|31
1640752500000|2021-12-29 04:35:00|9657.4|9647.4|9654.5|9644.5|9657.9|9647.9|9653.6|9643.6|49
1640752800000|2021-12-29 04:40:00|9654.3|9644.3|9654.1|9644.1|9656.5|9646.5|9653.6|9643.6|23
1640753100000|2021-12-29 04:45:00|9653.9|9643.9|9652.4|9642.4|9654.4|9644.4|9652.4|9642.4|20
1640753400000|2021-12-29 04:50:00|9652.6|9642.6|9654.1|9644.1|9654.3|9644.3|9652.4|9642.4|15
1640753700000|2021-12-29 04:55:00|9653.9|9643.9|9652.4|9642.4|9655.1|9645.1|9651.9|9641.9|43
1640754000000|2021-12-29 05:00:00|9652.1|9642.1|9648.9|9638.9|9652.1|9642.1|9648.5|9638.5|47
1640754300000|2021-12-29 05:05:00|9648.6|9638.6|9645.4|9635.4|9648.8|9638.8|9644.8|9634.8|54
1640754600000|2021-12-29 05:10:00|9645.6|9635.6|9647.4|9637.4|9648.1|9638.1|9645.4|9635.4|36
1640754900000|2021-12-29 05:15:00|9647.8|9637.8|9646.3|9636.3|9649.3|9639.3|9646.3|9636.3|16
1640755200000|2021-12-29 05:20:00|9646|9636|9645.3|9635.3|9646.3|9636.3|9644.3|9634.3|25
1640755500000|2021-12-29 05:25:00|9645|9635|9642|9632|9645.1|9635.1|9639.3|9629.3|61
1640755800000|2021-12-29 05:30:00|9642.4|9632.4|9648.3|9638.3|9650.6|9640.6|9639.9|9629.9|321
1640756100000|2021-12-29 05:35:00|9648.1|9638.1|9640.9|9630.9|9654.3|9644.3|9640.6|9630.6|313
1640756400000|2021-12-29 05:40:00|9640.6|9630.6|9645.3|9635.3|9647.5|9637.5|9638|9628|265
1640756700000|2021-12-29 05:45:00|9645.5|9635.5|9655.9|9645.9|9662.5|9652.5|9644.6|9634.6|173
1640757000000|2021-12-29 05:50:00|9656.1|9646.1|9660.1|9650.1|9663.3|9653.3|9654.9|9644.9|202
1640757300000|2021-12-29 05:55:00|9660.4|9650.4|9663.4|9653.4|9665.1|9655.1|9657.6|9647.6|162
1640757600000|2021-12-29 06:00:00|9664.1|9654.1|9666.6|9656.6|9672.9|9662.9|9663.1|9653.1|184
1640757900000|2021-12-29 06:05:00|9666.9|9656.9|9664.5|9654.5|9669.3|9659.3|9661.8|9651.8|139
1640758200000|2021-12-29 06:10:00|9664.8|9654.8|9659.4|9649.4|9667.6|9657.6|9658.9|9648.9|172
1640758500000|2021-12-29 06:15:00|9658.9|9648.9|9673.3|9663.3|9673.6|9663.6|9658.9|9648.9|209
1640758800000|2021-12-29 06:20:00|9672.9|9662.9|9668.3|9658.3|9674.4|9664.4|9664.5|9654.5|156
1640759100000|2021-12-29 06:25:00|9668.5|9658.5|9670.1|9660.1|9674.3|9664.3|9668.5|9658.5|109
1640759400000|2021-12-29 06:30:00|9670.4|9660.4|9681.6|9671.6|9682.9|9672.9|9670.4|9660.4|165
1640759700000|2021-12-29 06:35:00|9681.3|9671.3|9683.6|9673.6|9683.6|9673.6|9675.9|9665.9|232
1640760000000|2021-12-29 06:40:00|9683.9|9673.9|9677.9|9667.9|9687.8|9677.8|9676.6|9666.6|218
1640760300000|2021-12-29 06:45:00|9677.6|9667.6|9680.5|9670.5|9681.6|9671.6|9674.5|9664.5|190
1640760600000|2021-12-29 06:50:00|9680.9|9670.9|9683.4|9673.4|9685.4|9675.4|9680.9|9670.9|195
1640760900000|2021-12-29 06:55:00|9683.3|9673.3|9683|9673|9683.8|9673.8|9678.1|9668.1|120
1640761200000|2021-12-29 07:00:00|9682.6|9672.6|9679.6|9669.6|9686.9|9676.9|9679.4|9669.4|95
1640761500000|2021-12-29 07:05:00|9679.9|9669.9|9676|9666|9684.4|9674.4|9673.6|9663.6|83
1640761800000|2021-12-29 07:10:00|9675.6|9665.6|9675.4|9665.4|9678.6|9668.6|9674.3|9664.3|72
1640762100000|2021-12-29 07:15:00|9675.6|9665.6|9669.9|9659.9|9678.6|9668.6|9669.5|9659.5|52
1640762400000|2021-12-29 07:20:00|9670.6|9660.6|9676.9|9666.9|9678.5|9668.5|9667.4|9657.4|89
1640762700000|2021-12-29 07:25:00|9677.1|9667.1|9680.8|9670.8|9680.8|9670.8|9677.1|9667.1|50
1640763000000|2021-12-29 07:30:00|9681|9671|9683.4|9673.4|9683.8|9673.8|9681|9671|63
1640763300000|2021-12-29 07:35:00|9683.6|9673.6|9678.9|9668.9|9690.4|9680.4|9677.1|9667.1|79
1640763600000|2021-12-29 07:40:00|9679.5|9669.5|9672.9|9662.9|9680.5|9670.5|9672.8|9662.8|92
1640763900000|2021-12-29 07:45:00|9673.1|9663.1|9667.6|9657.6|9680.1|9670.1|9664.8|9654.8|93
1640764200000|2021-12-29 07:50:00|9667.9|9657.9|9666.6|9656.6|9675.1|9665.1|9665.4|9655.4|86
1640764500000|2021-12-29 07:55:00|9666.3|9656.3|9650.3|9634.3|9674.4|9664.4|9649.5|9634.3|110
1640764800000|2021-12-29 08:00:00|9650.5|9637.8|9685.1|9675.1|9692.6|9682.6|9650|9637.8|213
1640765100000|2021-12-29 08:05:00|9684.9|9674.9|9677.1|9667.1|9689.1|9679.1|9676.9|9666.9|138
1640765400000|2021-12-29 08:10:00|9676.9|9666.9|9670.1|9660.1|9676.9|9666.9|9662.6|9652.6|238
1640765700000|2021-12-29 08:15:00|9670.4|9660.4|9672.6|9662.6|9688.6|9678.6|9668.6|9658.6|195
1640766000000|2021-12-29 08:20:00|9672.9|9662.9|9665.5|9655.5|9678.1|9668.1|9661.6|9651.6|177
1640766300000|2021-12-29 08:25:00|9665.3|9655.3|9662.6|9652.6|9673.9|9663.9|9662.6|9652.6|130
1640766600000|2021-12-29 08:30:00|9663.4|9653.4|9666.4|9656.4|9672.1|9662.1|9661.9|9651.9|157
1640766900000|2021-12-29 08:35:00|9666.6|9656.6|9670.1|9660.1|9674.3|9664.3|9664.6|9654.6|97
1640767200000|2021-12-29 08:40:00|9669.4|9659.4|9667.6|9657.6|9676.1|9666.1|9664.9|9654.9|97
1640767500000|2021-12-29 08:45:00|9667.9|9657.9|9669.4|9659.4|9674.1|9664.1|9667.9|9657.9|59
1640767800000|2021-12-29 08:50:00|9669.9|9659.9|9675.6|9665.6|9679.4|9669.4|9669.1|9659.1|89
1640768100000|2021-12-29 08:55:00|9675.4|9665.4|9671.4|9661.4|9676.1|9666.1|9669.9|9659.9|92
1640768400000|2021-12-29 09:00:00|9671.6|9661.6|9673.4|9663.4|9673.9|9663.9|9669.4|9659.4|93
1640768700000|2021-12-29 09:05:00|9673.9|9663.9|9669.9|9659.9|9677.9|9667.9|9667.1|9657.1|93
1640769000000|2021-12-29 09:10:00|9670.4|9660.4|9651.8|9641.8|9670.4|9660.4|9651.8|9641.8|52
1640769300000|2021-12-29 09:15:00|9651.1|9641.1|9643.6|9633.6|9651.1|9641.1|9642.1|9632.1|81
1640769600000|2021-12-29 09:20:00|9643.4|9633.4|9646.1|9636.1|9648.9|9638.9|9641.6|9631.6|48
1640769900000|2021-12-29 09:25:00|9645.9|9635.9|9640.9|9630.9|9646.6|9636.6|9637.9|9627.9|124
1640770200000|2021-12-29 09:30:00|9640.6|9630.6|9645.9|9635.9|9649.1|9639.1|9640.6|9630.6|115
1640770500000|2021-12-29 09:35:00|9645.6|9635.6|9649.4|9639.4|9649.6|9639.6|9643.4|9633.4|79
1640770800000|2021-12-29 09:40:00|9649.1|9639.1|9651.4|9641.4|9652.4|9642.4|9647.6|9637.6|106
1640771100000|2021-12-29 09:45:00|9651.9|9641.9|9646.6|9636.6|9652.6|9642.6|9646.4|9636.4|118
1640771400000|2021-12-29 09:50:00|9646.4|9636.4|9651.4|9641.4|9653.1|9643.1|9645.6|9635.6|81
1640771700000|2021-12-29 09:55:00|9651.1|9641.1|9642.6|9632.6|9651.4|9641.4|9635.9|9625.9|125
1640772000000|2021-12-29 10:00:00|9642.4|9632.4|9641.4|9631.4|9648.4|9638.4|9640.6|9630.6|93
1640772300000|2021-12-29 10:05:00|9641.6|9631.6|9639.9|9629.9|9646.9|9636.9|9639.4|9629.4|84
1640772600000|2021-12-29 10:10:00|9639.6|9629.6|9630.9|9620.9|9641.4|9631.4|9630.6|9620.6|81
1640772900000|2021-12-29 10:15:00|9630.1|9620.1|9629.6|9619.6|9632.6|9622.6|9627.1|9617.1|137
1640773200000|2021-12-29 10:20:00|9629.9|9619.9|9628.4|9618.4|9630.1|9620.1|9614.1|9604.1|120
1640773500000|2021-12-29 10:25:00|9628.1|9618.1|9621.9|9611.9|9628.1|9618.1|9621.4|9611.4|68
1640773800000|2021-12-29 10:30:00|9622.1|9612.1|9612.4|9602.4|9624.9|9614.9|9610.6|9600.6|200
1640774100000|2021-12-29 10:35:00|9612.1|9602.1|9613.9|9603.9|9616.1|9606.1|9611.4|9601.4|110
1640774400000|2021-12-29 10:40:00|9614.1|9604.1|9613.1|9603.1|9617.1|9607.1|9613.1|9603.1|96
1640774700000|2021-12-29 10:45:00|9613.4|9603.4|9623|9613|9624.3|9614.3|9609.1|9599.1|82
1640775000000|2021-12-29 10:50:00|9623.3|9613.3|9615.3|9605.3|9623.3|9613.3|9614.5|9604.5|121
1640775300000|2021-12-29 10:55:00|9615.5|9605.5|9619.9|9609.9|9620.6|9610.6|9615.3|9605.3|82
1640775600000|2021-12-29 11:00:00|9618.6|9608.6|9616.4|9606.4|9620.6|9610.6|9615.9|9605.9|96
1640775900000|2021-12-29 11:05:00|9615.9|9605.9|9617.1|9607.1|9618.1|9608.1|9608.9|9598.9|101
1640776200000|2021-12-29 11:10:00|9616.9|9606.9|9617.1|9607.1|9622.1|9612.1|9616.1|9606.1|81
1640776500000|2021-12-29 11:15:00|9617.6|9607.6|9624.1|9614.1|9626.6|9616.6|9617.6|9607.6|106
1640776800000|2021-12-29 11:20:00|9623.6|9613.6|9632.4|9622.4|9633.1|9623.1|9622.1|9612.1|67
1640777100000|2021-12-29 11:25:00|9632.6|9622.6|9631.6|9621.6|9632.6|9622.6|9629.4|9619.4|41
1640777400000|2021-12-29 11:30:00|9631.9|9621.9|9638.6|9628.6|9638.9|9628.9|9631.4|9621.4|98
1640777700000|2021-12-29 11:35:00|9639.1|9629.1|9635.6|9625.6|9639.1|9629.1|9634.6|9624.6|78
1640778000000|2021-12-29 11:40:00|9634.9|9624.9|9639.4|9629.4|9639.4|9629.4|9634.9|9624.9|65
1640778300000|2021-12-29 11:45:00|9638.6|9628.6|9631.4|9621.4|9638.6|9628.6|9629.6|9619.6|78
1640778600000|2021-12-29 11:50:00|9631.9|9621.9|9630.4|9620.4|9637.4|9627.4|9630.4|9620.4|127
1640778900000|2021-12-29 11:55:00|9630.1|9620.1|9636.1|9626.1|9638.1|9628.1|9628.9|9618.9|109
1640779200000|2021-12-29 12:00:00|9636.4|9626.4|9635.4|9625.4|9636.6|9626.6|9629.4|9619.4|100
1640779500000|2021-12-29 12:05:00|9634.1|9624.1|9632.6|9622.6|9635.4|9625.4|9629.9|9619.9|137
1640779800000|2021-12-29 12:10:00|9632.4|9622.4|9630.9|9620.9|9633.9|9623.9|9628.9|9618.9|104
1640780100000|2021-12-29 12:15:00|9631.6|9621.6|9632.1|9622.1|9633.6|9623.6|9630.4|9620.4|59
1640780400000|2021-12-29 12:20:00|9632.4|9622.4|9631.9|9621.9|9634.6|9624.6|9629.6|9619.6|105
1640780700000|2021-12-29 12:25:00|9632.1|9622.1|9627.1|9617.1|9632.6|9622.6|9621.6|9611.6|124
1640781000000|2021-12-29 12:30:00|9626.9|9616.9|9632.1|9622.1|9633.9|9623.9|9626.6|9616.6|135
1640781300000|2021-12-29 12:35:00|9631.4|9621.4|9626.4|9616.4|9632.6|9622.6|9625.6|9615.6|103
1640781600000|2021-12-29 12:40:00|9626.6|9616.6|9622.4|9612.4|9626.9|9616.9|9620.9|9610.9|100
1640781900000|2021-12-29 12:45:00|9622.6|9612.6|9628.9|9618.9|9630.1|9620.1|9621.9|9611.9|122
1640782200000|2021-12-29 12:50:00|9629.1|9619.1|9631.6|9621.6|9632.6|9622.6|9627.6|9617.6|117
1640782500000|2021-12-29 12:55:00|9631.9|9621.9|9632.9|9622.9|9634.4|9624.4|9630.1|9620.1|168
1640782800000|2021-12-29 13:00:00|9632.6|9622.6|9643.9|9633.9|9658.9|9648.9|9632.6|9622.6|418
1640783100000|2021-12-29 13:05:00|9643.4|9633.4|9676.6|9666.6|9678.4|9668.4|9642.9|9632.9|297
1640783400000|2021-12-29 13:10:00|9676.1|9666.1|9674.4|9664.4|9681.1|9671.1|9671.1|9661.1|279
1640783700000|2021-12-29 13:15:00|9674.1|9664.1|9677.9|9667.9|9677.9|9667.9|9663.1|9653.1|331
1640784000000|2021-12-29 13:20:00|9677.6|9667.6|9667.1|9657.1|9678.4|9668.4|9662.6|9652.6|238
1640784300000|2021-12-29 13:25:00|9666.6|9656.6|9665.9|9655.9|9677.6|9667.6|9664.4|9654.4|236
1640784600000|2021-12-29 13:30:00|9665.6|9655.6|9670.4|9660.4|9670.4|9660.4|9653.6|9643.6|394
1640784900000|2021-12-29 13:35:00|9669.9|9659.9|9668.4|9658.4|9671.9|9661.9|9666.1|9656.1|172
1640785200000|2021-12-29 13:40:00|9668.9|9658.9|9675.9|9665.9|9676.6|9666.6|9667.9|9657.9|175
1640785500000|2021-12-29 13:45:00|9675.6|9665.6|9668.9|9658.9|9678.1|9668.1|9665.6|9655.6|185
1640785800000|2021-12-29 13:50:00|9668.6|9658.6|9668.1|9658.1|9673.9|9663.9|9664.1|9654.1|138
1640786100000|2021-12-29 13:55:00|9667.9|9657.9|9658.1|9648.1|9668.9|9658.9|9657.6|9647.6|145
1640786400000|2021-12-29 14:00:00|9657.9|9647.9|9652.1|9642.1|9661.9|9651.9|9649.4|9639.4|258
1640786700000|2021-12-29 14:05:00|9652.4|9642.4|9651.6|9641.6|9656.1|9646.1|9650.6|9640.6|165
1640787000000|2021-12-29 14:10:00|9651.4|9641.4|9652.1|9642.1|9659.9|9649.9|9650.4|9640.4|104
1640787300000|2021-12-29 14:15:00|9652.4|9642.4|9649.4|9639.4|9660.4|9650.4|9645.4|9635.4|194
1640787600000|2021-12-29 14:20:00|9649.1|9639.1|9645.6|9635.6|9649.4|9639.4|9643.6|9633.6|107
1640787900000|2021-12-29 14:25:00|9645.4|9635.4|9645.4|9635.4|9647.9|9637.9|9643.1|9633.1|50
1640788200000|2021-12-29 14:30:00|9645.1|9635.1|9652.4|9642.4|9654.4|9644.4|9644.1|9634.1|252
1640788500000|2021-12-29 14:35:00|9652.1|9642.1|9657.9|9647.9|9665.1|9655.1|9651.9|9641.9|259
1640788800000|2021-12-29 14:40:00|9657.1|9647.1|9651.9|9641.9|9661.1|9651.1|9647.1|9637.1|171
1640789100000|2021-12-29 14:45:00|9652.1|9642.1|9651.4|9641.4|9653.6|9643.6|9639.6|9629.6|199
1640789400000|2021-12-29 14:50:00|9651.9|9641.9|9658.1|9648.1|9661.4|9651.4|9650.6|9640.6|200
1640789700000|2021-12-29 14:55:00|9658.6|9648.6|9664.9|9654.9|9666.9|9656.9|9657.6|9647.6|213
1640790000000|2021-12-29 15:00:00|9663.9|9653.9|9665.4|9655.4|9671.1|9661.1|9662.1|9652.1|308
1640790300000|2021-12-29 15:05:00|9665.6|9655.6|9667.4|9657.4|9671.4|9661.4|9663.9|9653.9|329
1640790600000|2021-12-29 15:10:00|9667.1|9657.1|9666.6|9656.6|9671.6|9661.6|9660.1|9650.1|408
1640790900000|2021-12-29 15:15:00|9667.1|9657.1|9664.1|9654.1|9668.6|9658.6|9660.9|9650.9|361
1640791200000|2021-12-29 15:20:00|9663.9|9653.9|9647.1|9637.1|9665.1|9655.1|9647.1|9637.1|224
1640791500000|2021-12-29 15:25:00|9647.6|9637.6|9650.4|9640.4|9650.9|9640.9|9639.9|9629.9|167
1640791800000|2021-12-29 15:30:00|9650.6|9640.6|9670.4|9660.4|9670.4|9660.4|9650.6|9640.6|383
1640792100000|2021-12-29 15:35:00|9669.9|9659.9|9671.6|9661.6|9673.9|9663.9|9667.9|9657.9|175
1640792400000|2021-12-29 15:40:00|9671.9|9661.9|9684.6|9674.6|9686.6|9676.6|9671.9|9661.9|267
1640792700000|2021-12-29 15:45:00|9684.4|9674.4|9684.9|9674.9|9689.6|9679.6|9682.6|9672.6|272
1640793000000|2021-12-29 15:50:00|9684.6|9674.6|9677.3|9667.3|9684.9|9674.9|9672.4|9662.4|292
1640793300000|2021-12-29 15:55:00|9677.4|9667.4|9680.6|9670.6|9683.4|9673.4|9676.6|9666.6|280
1640793600000|2021-12-29 16:00:00|9680.1|9670.1|9687.1|9677.1|9687.1|9677.1|9676.6|9666.6|171
1640793900000|2021-12-29 16:05:00|9686.6|9676.6|9677.9|9667.9|9687.6|9677.6|9677.1|9667.1|115
1640794200000|2021-12-29 16:10:00|9678.1|9668.1|9676.1|9666.1|9679.9|9669.9|9675.1|9665.1|132
1640794500000|2021-12-29 16:15:00|9676.4|9666.4|9672.1|9662.1|9678.6|9668.6|9672.1|9662.1|182
1640794800000|2021-12-29 16:20:00|9672.4|9662.4|9675.6|9665.6|9676.6|9666.6|9672.4|9662.4|129
1640795100000|2021-12-29 16:25:00|9675.9|9665.9|9666.9|9656.9|9675.9|9665.9|9666.9|9656.9|139
1640795400000|2021-12-29 16:30:00|9666.4|9656.4|9671.4|9661.4|9675.6|9665.6|9665.1|9655.1|270
1640795700000|2021-12-29 16:35:00|9671.6|9661.6|9674.6|9664.6|9674.6|9664.6|9668.4|9658.4|311
1640796000000|2021-12-29 16:40:00|9674.4|9664.4|9680.1|9670.1|9681.1|9671.1|9671.4|9661.4|137
1640796300000|2021-12-29 16:45:00|9680.9|9670.9|9685.4|9675.4|9689.6|9679.6|9680.9|9670.9|394
1640796600000|2021-12-29 16:50:00|9685.6|9675.6|9680.4|9670.4|9685.9|9675.9|9679.4|9669.4|159
1640796900000|2021-12-29 16:55:00|9680.6|9670.6|9684.4|9674.4|9687.4|9677.4|9677.6|9667.6|146
1640797200000|2021-12-29 17:00:00|9684.6|9674.6|9688.1|9678.1|9689.4|9679.4|9681.1|9671.1|124
1640797500000|2021-12-29 17:05:00|9688.4|9678.4|9686.9|9676.9|9690.9|9680.9|9684.9|9674.9|105
1640797800000|2021-12-29 17:10:00|9687.1|9677.1|9683.6|9673.6|9688.6|9678.6|9681.4|9671.4|128
1640798100000|2021-12-29 17:15:00|9683.9|9673.9|9689.1|9679.1|9689.1|9679.1|9683.6|9673.6|131
1640798400000|2021-12-29 17:20:00|9689.4|9679.4|9683.9|9673.9|9689.6|9679.6|9683.9|9673.9|66
1640798700000|2021-12-29 17:25:00|9683.6|9673.6|9688.4|9678.4|9688.4|9678.4|9677.4|9667.4|88
1640799000000|2021-12-29 17:30:00|9688.6|9678.6|9688.1|9678.1|9690.9|9680.9|9688.1|9678.1|71
1640799300000|2021-12-29 17:35:00|9688.6|9678.6|9681.9|9671.9|9688.6|9678.6|9677.9|9667.9|77
1640799600000|2021-12-29 17:40:00|9681.6|9671.6|9684.6|9674.6|9685.6|9675.6|9677.1|9667.1|82
1640799900000|2021-12-29 17:45:00|9684.1|9674.1|9677.9|9667.9|9685.6|9675.6|9677.9|9667.9|36
1640800200000|2021-12-29 17:50:00|9677|9667|9677.4|9667.4|9678.6|9668.6|9674.6|9664.6|81
1640800500000|2021-12-29 17:55:00|9676.9|9666.9|9678|9668|9678|9668|9670.4|9660.4|115
1640826000000|2021-12-30 01:00:00|9683.3|9673.3|9678.6|9668.6|9683.3|9673.3|9677.1|9667.1|116
1640826300000|2021-12-30 01:05:00|9678.9|9668.9|9685.9|9675.9|9687.4|9677.4|9678.6|9668.6|172
1640826600000|2021-12-30 01:10:00|9685.4|9675.4|9687.4|9677.4|9688.5|9678.5|9678.9|9668.9|202
1640826900000|2021-12-30 01:15:00|9687.1|9677.1|9689.4|9679.4|9691.3|9681.3|9683.4|9673.4|207
1640827200000|2021-12-30 01:20:00|9689.1|9679.1|9690.6|9680.6|9690.9|9680.9|9683.3|9673.3|147
1640827500000|2021-12-30 01:25:00|9690.4|9680.4|9685.9|9675.9|9690.9|9680.9|9685.9|9675.9|144
1640827800000|2021-12-30 01:30:00|9686.3|9676.3|9680.5|9670.5|9687.9|9677.9|9680.5|9670.5|400
1640828100000|2021-12-30 01:35:00|9678.5|9668.5|9687.6|9677.6|9688.6|9678.6|9677.1|9667.1|251
1640828400000|2021-12-30 01:40:00|9687.4|9677.4|9689.8|9679.8|9691.1|9681.1|9686.8|9676.8|138
1640828700000|2021-12-30 01:45:00|9689.4|9679.4|9694.3|9684.3|9694.8|9684.8|9688.6|9678.6|165
1640829000000|2021-12-30 01:50:00|9693.9|9683.9|9694.3|9684.3|9695.1|9685.1|9691|9681|137
1640829300000|2021-12-30 01:55:00|9693.5|9683.5|9692.1|9682.1|9695.5|9685.5|9689.1|9679.1|133
1640829600000|2021-12-30 02:00:00|9691.8|9681.8|9697.1|9687.1|9697.6|9687.6|9691.1|9681.1|158
1640829900000|2021-12-30 02:05:00|9696.8|9686.8|9691.5|9681.5|9697.6|9687.6|9690.3|9680.3|137
1640830200000|2021-12-30 02:10:00|9691.1|9681.1|9686.4|9676.4|9691.5|9681.5|9686|9676|129
1640830500000|2021-12-30 02:15:00|9686.6|9676.6|9687.3|9677.3|9689.6|9679.6|9686.1|9676.1|47
1640830800000|2021-12-30 02:20:00|9686.9|9676.9|9687.6|9677.6|9688.9|9678.9|9683.3|9673.3|73
1640831100000|2021-12-30 02:25:00|9687.5|9677.5|9688.8|9678.8|9689|9679|9686.9|9676.9|42
1640831400000|2021-12-30 02:30:00|9689.1|9679.1|9683.3|9673.3|9691.6|9681.6|9681.1|9671.1|373
1640831700000|2021-12-30 02:35:00|9683|9673|9673.6|9663.6|9684.6|9674.6|9670.1|9660.1|234
1640832000000|2021-12-30 02:40:00|9673.4|9663.4|9658.1|9648.1|9673.6|9663.6|9657.5|9647.5|209
1640832300000|2021-12-30 02:45:00|9658.4|9648.4|9668.9|9658.9|9669.8|9659.8|9658.1|9648.1|212
1640832600000|2021-12-30 02:50:00|9668.6|9658.6|9674.8|9664.8|9674.8|9664.8|9666|9656|177
1640832900000|2021-12-30 02:55:00|9674.3|9664.3|9671.6|9661.6|9680.1|9670.1|9667.9|9657.9|298
1640833200000|2021-12-30 03:00:00|9671.9|9661.9|9674.5|9664.5|9675.8|9665.8|9666|9656|225
1640833500000|2021-12-30 03:05:00|9675.6|9665.6|9671.8|9661.8|9678.3|9668.3|9663.1|9653.1|233
1640833800000|2021-12-30 03:10:00|9671.5|9661.5|9672|9662|9675.9|9665.9|9670|9660|138
1640834100000|2021-12-30 03:15:00|9672.6|9662.6|9674.3|9664.3|9675.9|9665.9|9670|9660|170
1640834400000|2021-12-30 03:20:00|9673.8|9663.8|9673.3|9663.3|9674.6|9664.6|9665.1|9655.1|171
1640834700000|2021-12-30 03:25:00|9672.9|9662.9|9668.5|9658.5|9673.8|9663.8|9665.6|9655.6|117
1640835000000|2021-12-30 03:30:00|9668.8|9658.8|9668.9|9658.9|9670|9660|9666.8|9656.8|34
1640835300000|2021-12-30 03:35:00|9668.5|9658.5|9673.1|9663.1|9673.4|9663.4|9668.5|9658.5|17
1640835600000|2021-12-30 03:40:00|9673.4|9663.4|9670.6|9660.6|9673.6|9663.6|9670.6|9660.6|30
1640835900000|2021-12-30 03:45:00|9670.9|9660.9|9672|9662|9672.5|9662.5|9670.8|9660.8|23
1640836200000|2021-12-30 03:50:00|9672.1|9662.1|9666.6|9656.6|9672.4|9662.4|9666.6|9656.6|34
1640836500000|2021-12-30 03:55:00|9666.8|9656.8|9668.8|9658.8|9669.5|9659.5|9666.6|9656.6|37
1640836800000|2021-12-30 04:00:00|9668.3|9658.3|9665.1|9655.1|9668.5|9658.5|9664.8|9654.8|38
1640837100000|2021-12-30 04:05:00|9665.4|9655.4|9663.5|9653.5|9665.9|9655.9|9661.8|9651.8|35
1640837400000|2021-12-30 04:10:00|9663.8|9653.8|9662.3|9652.3|9664.3|9654.3|9661|9651|15
1640837700000|2021-12-30 04:15:00|9662.5|9652.5|9660.1|9650.1|9663|9653|9659.6|9649.6|19
1640838000000|2021-12-30 04:20:00|9660.5|9650.5|9661.8|9651.8|9663|9653|9660|9650|41
1640838300000|2021-12-30 04:25:00|9662|9652|9660.8|9650.8|9662.3|9652.3|9660.4|9650.4|21
1640838600000|2021-12-30 04:30:00|9660.5|9650.5|9661|9651|9662.9|9652.9|9659.6|9649.6|37
1640838900000|2021-12-30 04:35:00|9660.5|9650.5|9661.6|9651.6|9661.6|9651.6|9657.1|9647.1|38
1640839200000|2021-12-30 04:40:00|9662|9652|9665|9655|9666|9656|9661.6|9651.6|25
1640839500000|2021-12-30 04:45:00|9665.4|9655.4|9661.1|9651.1|9665.4|9655.4|9661.1|9651.1|18
1640839800000|2021-12-30 04:50:00|9660.9|9650.9|9662.5|9652.5|9664.1|9654.1|9660.9|9650.9|25
1640840100000|2021-12-30 04:55:00|9662.8|9652.8|9663.6|9653.6|9664.8|9654.8|9661.8|9651.8|43
1640840400000|2021-12-30 05:00:00|9663.5|9653.5|9664|9654|9664.1|9654.1|9661.8|9651.8|58
1640840700000|2021-12-30 05:05:00|9663.6|9653.6|9658.5|9648.5|9663.6|9653.6|9657.5|9647.5|29
1640841000000|2021-12-30 05:10:00|9658.9|9648.9|9659.3|9649.3|9659.4|9649.4|9658|9648|17
1640841300000|2021-12-30 05:15:00|9659.6|9649.6|9660|9650|9661.3|9651.3|9659|9649|28
1640841600000|2021-12-30 05:20:00|9659.6|9649.6|9659.9|9649.9|9659.9|9649.9|9655.8|9645.8|52
1640841900000|2021-12-30 05:25:00|9658.9|9648.9|9654.6|9644.6|9659.4|9649.4|9653.6|9643.6|68
1640842200000|2021-12-30 05:30:00|9654.8|9644.8|9648.8|9638.8|9655.5|9645.5|9645.4|9635.4|266
1640842500000|2021-12-30 05:35:00|9648.4|9638.4|9657.6|9647.6|9660.3|9650.3|9646.3|9636.3|166
1640842800000|2021-12-30 05:40:00|9657.4|9647.4|9648.8|9638.8|9657.8|9647.8|9648.1|9638.1|187
1640843100000|2021-12-30 05:45:00|9649.1|9639.1|9648.9|9638.9|9657.4|9647.4|9648.5|9638.5|137
1640843400000|2021-12-30 05:50:00|9649.3|9639.3|9650.6|9640.6|9652.4|9642.4|9646.1|9636.1|163
1640843700000|2021-12-30 05:55:00|9650.9|9640.9|9650.3|9640.3|9652.9|9642.9|9647.5|9637.5|188
1640844000000|2021-12-30 06:00:00|9650.9|9640.9|9655.4|9645.4|9658.3|9648.3|9646.9|9636.9|182
1640844300000|2021-12-30 06:05:00|9654.9|9644.9|9661.3|9651.3|9663.5|9653.5|9649.5|9639.5|190
1640844600000|2021-12-30 06:10:00|9661.6|9651.6|9668.5|9658.5|9669.8|9659.8|9659|9649|135
1640844900000|2021-12-30 06:15:00|9668.3|9658.3|9671.5|9661.5|9672.4|9662.4|9664.8|9654.8|104
1640845200000|2021-12-30 06:20:00|9671.8|9661.8|9671.1|9661.1|9673|9663|9665.4|9655.4|170
1640845500000|2021-12-30 06:25:00|9671.5|9661.5|9666.6|9656.6|9675.1|9665.1|9662.3|9652.3|254
1640845800000|2021-12-30 06:30:00|9666.3|9656.3|9665.8|9655.8|9668|9658|9659.1|9649.1|218
1640846100000|2021-12-30 06:35:00|9665.5|9655.5|9660.4|9650.4|9667.8|9657.8|9660.4|9650.4|175
1640846400000|2021-12-30 06:40:00|9660.1|9650.1|9658.9|9648.9|9664.9|9654.9|9658.1|9648.1|133
1640846700000|2021-12-30 06:45:00|9658.6|9648.6|9656.8|9646.8|9659.1|9649.1|9655.3|9645.3|115
1640847000000|2021-12-30 06:50:00|9656.4|9646.4|9660.1|9650.1|9662.6|9652.6|9655.9|9645.9|131
1640847300000|2021-12-30 06:55:00|9659.9|9649.9|9667.4|9657.4|9672|9662|9658.4|9648.4|188
1640847600000|2021-12-30 07:00:00|9667.6|9657.6|9666.3|9656.3|9667.6|9657.6|9659.4|9649.4|81
1640847900000|2021-12-30 07:05:00|9665.9|9655.9|9661.4|9651.4|9665.9|9655.9|9659.9|9649.9|36
1640848200000|2021-12-30 07:10:00|9661|9651|9658.1|9648.1|9661.4|9651.4|9657.9|9647.9|42
1640848500000|2021-12-30 07:15:00|9657.4|9647.4|9658.9|9648.9|9660.6|9650.6|9656|9646|49
1640848800000|2021-12-30 07:20:00|9659.8|9649.8|9662.1|9652.1|9663.3|9653.3|9655.4|9645.4|71
1640849100000|2021-12-30 07:25:00|9661.9|9651.9|9659.8|9649.8|9663.5|9653.5|9657.8|9647.8|94
1640849400000|2021-12-30 07:30:00|9659.4|9649.4|9670|9660|9670|9660|9658.6|9648.6|86
1640849700000|2021-12-30 07:35:00|9670.1|9660.1|9673.6|9663.6|9674|9664|9666.4|9656.4|63
1640850000000|2021-12-30 07:40:00|9674|9664|9669.1|9659.1|9674.3|9664.3|9668|9658|83
1640850300000|2021-12-30 07:45:00|9669.4|9659.4|9664.8|9654.8|9670|9660|9663.3|9653.3|49
1640850600000|2021-12-30 07:50:00|9664.5|9654.5|9664.9|9654.9|9665.4|9655.4|9662.4|9652.4|34
1640850900000|2021-12-30 07:55:00|9665.3|9655.3|9678.9|9668.9|9683.4|9673.4|9665.1|9655.1|130
1640851200000|2021-12-30 08:00:00|9679.1|9669.1|9683.6|9673.6|9683.6|9673.6|9669.1|9659.1|164
1640851500000|2021-12-30 08:05:00|9683.1|9673.1|9676.9|9666.9|9683.1|9673.1|9674.1|9664.1|101
1640851800000|2021-12-30 08:10:00|9677.1|9667.1|9677.9|9667.9|9678.4|9668.4|9674.9|9664.9|54
1640852100000|2021-12-30 08:15:00|9677.6|9667.6|9680.6|9670.6|9685.4|9675.4|9677.1|9667.1|109
1640852400000|2021-12-30 08:20:00|9680.4|9670.4|9683.9|9673.9|9683.9|9673.9|9676.9|9666.9|83
1640852700000|2021-12-30 08:25:00|9684.1|9674.1|9682.6|9672.6|9689.1|9679.1|9682.1|9672.1|95
1640853000000|2021-12-30 08:30:00|9682.4|9672.4|9682.1|9672.1|9686.4|9676.4|9679.4|9669.4|75
1640853300000|2021-12-30 08:35:00|9681.9|9671.9|9679.6|9669.6|9681.9|9671.9|9676.9|9666.9|36
1640853600000|2021-12-30 08:40:00|9677.9|9667.9|9684.6|9674.6|9684.9|9674.9|9676.9|9666.9|73
1640853900000|2021-12-30 08:45:00|9683.9|9673.9|9679.1|9669.1|9683.9|9673.9|9678.4|9668.4|112
1640854200000|2021-12-30 08:50:00|9678.9|9668.9|9679.4|9669.4|9682.9|9672.9|9677.9|9667.9|101
1640854500000|2021-12-30 08:55:00|9678.9|9668.9|9676.9|9666.9|9681.4|9671.4|9673.1|9663.1|85
1640854800000|2021-12-30 09:00:00|9677.1|9667.1|9671.1|9661.1|9677.1|9667.1|9666.6|9656.6|118
1640855100000|2021-12-30 09:05:00|9671.4|9661.4|9674.1|9664.1|9675.1|9665.1|9671.1|9661.1|69
1640855400000|2021-12-30 09:10:00|9674.4|9664.4|9677.9|9667.9|9679.6|9669.6|9674.1|9664.1|58
1640855700000|2021-12-30 09:15:00|9677.6|9667.6|9673.9|9663.9|9677.6|9667.6|9672.4|9662.4|98
1640856000000|2021-12-30 09:20:00|9673.6|9663.6|9674.9|9664.9|9675.6|9665.6|9673.1|9663.1|60
1640856300000|2021-12-30 09:25:00|9674.6|9664.6|9671.6|9661.6|9674.6|9664.6|9668.9|9658.9|63
1640856600000|2021-12-30 09:30:00|9671.9|9661.9|9670.1|9660.1|9673.9|9663.9|9670.1|9660.1|48
1640856900000|2021-12-30 09:35:00|9670.9|9660.9|9671.9|9661.9|9673.4|9663.4|9668.1|9658.1|61
1640857200000|2021-12-30 09:40:00|9672.1|9662.1|9676.9|9666.9|9679.4|9669.4|9671.9|9661.9|67
1640857500000|2021-12-30 09:45:00|9676.4|9666.4|9675.9|9665.9|9677.1|9667.1|9673.6|9663.6|57
1640857800000|2021-12-30 09:50:00|9675.6|9665.6|9676.1|9666.1|9676.9|9666.9|9673.6|9663.6|32
1640858100000|2021-12-30 09:55:00|9675.9|9665.9|9674.6|9664.6|9678.9|9668.9|9673.9|9663.9|70
1640858400000|2021-12-30 10:00:00|9673.9|9663.9|9668.9|9658.9|9673.9|9663.9|9663.4|9653.4|111
1640858700000|2021-12-30 10:05:00|9669.1|9659.1|9670.6|9660.6|9672.9|9662.9|9668.9|9658.9|73
1640859000000|2021-12-30 10:10:00|9670.9|9660.9|9668.9|9658.9|9671.6|9661.6|9667.6|9657.6|70
1640859300000|2021-12-30 10:15:00|9668.4|9658.4|9660.4|9650.4|9668.4|9658.4|9658.6|9648.6|81
1640859600000|2021-12-30 10:20:00|9660.9|9650.9|9660.9|9650.9|9662.1|9652.1|9660.1|9650.1|89
1640859900000|2021-12-30 10:25:00|9661.1|9651.1|9661.6|9651.6|9663.9|9653.9|9658.6|9648.6|52
1640860200000|2021-12-30 10:30:00|9661.4|9651.4|9666.4|9656.4|9666.6|9656.6|9659.9|9649.9|102
1640860500000|2021-12-30 10:35:00|9666.6|9656.6|9666.9|9656.9|9668.9|9658.9|9666.1|9656.1|80
1640860800000|2021-12-30 10:40:00|9666.6|9656.6|9668.1|9658.1|9668.4|9658.4|9666.1|9656.1|37
1640861100000|2021-12-30 10:45:00|9668.4|9658.4|9665.9|9655.9|9671.6|9661.6|9665.6|9655.6|80
1640861400000|2021-12-30 10:50:00|9666.1|9656.1|9671.4|9661.4|9672.9|9662.9|9666.1|9656.1|67
1640861700000|2021-12-30 10:55:00|9671.6|9661.6|9669.6|9659.6|9672.9|9662.9|9667.9|9657.9|83
1640862000000|2021-12-30 11:00:00|9669.4|9659.4|9663.9|9653.9|9669.4|9659.4|9658.4|9648.4|93
1640862300000|2021-12-30 11:05:00|9664.1|9654.1|9661.6|9651.6|9664.9|9654.9|9656.3|9646.3|96
1640862600000|2021-12-30 11:10:00|9661.9|9651.9|9664.1|9654.1|9664.9|9654.9|9661.9|9651.9|80
1640862900000|2021-12-30 11:15:00|9663.9|9653.9|9666.8|9656.8|9666.8|9656.8|9662.9|9652.9|64
1640863200000|2021-12-30 11:20:00|9667.5|9657.5|9667.6|9657.6|9668.1|9658.1|9665.6|9655.6|75
1640863500000|2021-12-30 11:25:00|9667.9|9657.9|9666.6|9656.6|9670.9|9660.9|9666.4|9656.4|78
1640863800000|2021-12-30 11:30:00|9666.9|9656.9|9666.4|9656.4|9667.9|9657.9|9664.6|9654.6|97
1640864100000|2021-12-30 11:35:00|9666.1|9656.1|9671.1|9661.1|9671.9|9661.9|9666.1|9656.1|69
1640864400000|2021-12-30 11:40:00|9671.4|9661.4|9677.9|9667.9|9678.4|9668.4|9671.4|9661.4|67
1640864700000|2021-12-30 11:45:00|9677.6|9667.6|9672.4|9662.4|9678.6|9668.6|9671.4|9661.4|88
1640865000000|2021-12-30 11:50:00|9672.9|9662.9|9674.1|9664.1|9674.9|9664.9|9671.6|9661.6|64
1640865300000|2021-12-30 11:55:00|9674.4|9664.4|9679.1|9669.1|9679.4|9669.4|9674.4|9664.4|77
1640865600000|2021-12-30 12:00:00|9679.4|9669.4|9678.9|9668.9|9682.9|9672.9|9675.1|9665.1|102
1640865900000|2021-12-30 12:05:00|9679.1|9669.1|9677.9|9667.9|9681.6|9671.6|9677.1|9667.1|116
1640866200000|2021-12-30 12:10:00|9678.1|9668.1|9673.1|9663.1|9678.9|9668.9|9669.6|9659.6|85
1640866500000|2021-12-30 12:15:00|9672.9|9662.9|9668.9|9658.9|9673.4|9663.4|9667.6|9657.6|93
1640866800000|2021-12-30 12:20:00|9669.6|9659.6|9668.9|9658.9|9671.9|9661.9|9666.1|9656.1|70
1640867100000|2021-12-30 12:25:00|9669.1|9659.1|9673.9|9663.9|9676.9|9666.9|9669.1|9659.1|88
1640867400000|2021-12-30 12:30:00|9674.6|9664.6|9671.1|9661.1|9676.4|9666.4|9670.9|9660.9|119
1640867700000|2021-12-30 12:35:00|9671.4|9661.4|9671.9|9661.9|9674.4|9664.4|9667.9|9657.9|128
1640868000000|2021-12-30 12:40:00|9672.4|9662.4|9678.6|9668.6|9679.4|9669.4|9672|9662|116
1640868300000|2021-12-30 12:45:00|9678.9|9668.9|9680.6|9670.6|9681.4|9671.4|9676.1|9666.1|73
1640868600000|2021-12-30 12:50:00|9680.9|9670.9|9683.4|9673.4|9684.6|9674.6|9680.9|9670.9|126
1640868900000|2021-12-30 12:55:00|9683.6|9673.6|9684.1|9674.1|9684.6|9674.6|9679.4|9669.4|146
1640869200000|2021-12-30 13:00:00|9683.9|9673.9|9694.1|9684.1|9695.1|9685.1|9675.4|9665.4|407
1640869500000|2021-12-30 13:05:00|9693.9|9683.9|9691.9|9681.9|9699.6|9689.6|9684.9|9674.9|313
1640869800000|2021-12-30 13:10:00|9691.6|9681.6|9695.6|9685.6|9696.6|9686.6|9688.6|9678.6|283
1640870100000|2021-12-30 13:15:00|9696.1|9686.1|9687.9|9677.9|9697.9|9687.9|9683.9|9673.9|220
1640870400000|2021-12-30 13:20:00|9687.4|9677.4|9687.6|9677.6|9689.4|9679.4|9684.1|9674.1|220
1640870700000|2021-12-30 13:25:00|9687.9|9677.9|9685.4|9675.4|9689.6|9679.6|9685.4|9675.4|138
1640871000000|2021-12-30 13:30:00|9685.1|9675.1|9685.9|9675.9|9688.4|9678.4|9681.6|9671.6|246
1640871300000|2021-12-30 13:35:00|9686.1|9676.1|9682.6|9672.6|9689.6|9679.6|9674.4|9664.4|279
1640871600000|2021-12-30 13:40:00|9682.9|9672.9|9674.1|9664.1|9684.6|9674.6|9672.6|9662.6|235
1640871900000|2021-12-30 13:45:00|9673.6|9663.6|9674.6|9664.6|9682.6|9672.6|9672.1|9662.1|183
1640872200000|2021-12-30 13:50:00|9674.9|9664.9|9675.1|9665.1|9679.6|9669.6|9670.6|9660.6|201
1640872500000|2021-12-30 13:55:00|9674.9|9664.9|9660.9|9650.9|9675.1|9665.1|9660.9|9650.9|225
1640872800000|2021-12-30 14:00:00|9661.1|9651.1|9672.9|9662.9|9672.9|9662.9|9655.6|9645.6|182
1640873100000|2021-12-30 14:05:00|9672.4|9662.4|9687.4|9677.4|9687.4|9677.4|9670.6|9660.6|90
1640873400000|2021-12-30 14:10:00|9686.6|9676.6|9684.6|9674.6|9686.9|9676.9|9680.4|9670.4|116
1640873700000|2021-12-30 14:15:00|9684.4|9674.4|9686.6|9676.6|9688.9|9678.9|9684.1|9674.1|149
1640874000000|2021-12-30 14:20:00|9686.4|9676.4|9677.9|9667.9|9688.9|9678.9|9676.9|9666.9|141
1640874300000|2021-12-30 14:25:00|9678.1|9668.1|9686.1|9676.1|9686.6|9676.6|9671.9|9661.9|186
1640874600000|2021-12-30 14:30:00|9686.4|9676.4|9687.6|9677.6|9688.1|9678.1|9685.6|9675.6|333
1640874900000|2021-12-30 14:35:00|9687.9|9677.9|9688.1|9678.1|9689.6|9679.6|9685.9|9675.9|227
1640875200000|2021-12-30 14:40:00|9687.9|9677.9|9689.4|9679.4|9691.4|9681.4|9687.9|9677.9|199
1640875500000|2021-12-30 14:45:00|9689.6|9679.6|9691.4|9681.4|9692.1|9682.1|9688.1|9678.1|226
1640875800000|2021-12-30 14:50:00|9691.6|9681.6|9693.9|9683.9|9694.6|9684.6|9691.4|9681.4|170
1640876100000|2021-12-30 14:55:00|9693.6|9683.6|9694.6|9684.6|9695.1|9685.1|9691.9|9681.9|120
1640876400000|2021-12-30 15:00:00|9694.4|9684.4|9697.6|9687.6|9703.4|9693.4|9694.1|9684.1|189
1640876700000|2021-12-30 15:05:00|9697.4|9687.4|9704.4|9694.4|9704.6|9694.6|9697.4|9687.4|129
1640877000000|2021-12-30 15:10:00|9703.6|9693.6|9700.4|9690.4|9713.4|9703.4|9698.4|9688.4|188
1640877300000|2021-12-30 15:15:00|9700.9|9690.9|9696.9|9686.9|9704.9|9694.9|9695.9|9685.9|203
1640877600000|2021-12-30 15:20:00|9696.1|9686.1|9696.1|9686.1|9700.9|9690.9|9695.1|9685.1|203
1640877900000|2021-12-30 15:25:00|9695.9|9685.9|9699|9689|9704.9|9694.9|9695.4|9685.4|171
1640878200000|2021-12-30 15:30:00|9698.8|9688.8|9697.1|9687.1|9699.6|9689.6|9695.6|9685.6|146
1640878500000|2021-12-30 15:35:00|9696.9|9686.9|9698.9|9688.9|9703.4|9693.4|9695.4|9685.4|161
1640878800000|2021-12-30 15:40:00|9699.1|9689.1|9692.4|9682.4|9699.6|9689.6|9691.9|9681.9|157
1640879100000|2021-12-30 15:45:00|9692.6|9682.6|9685.4|9675.4|9694.9|9684.9|9680.6|9670.6|221
1640879400000|2021-12-30 15:50:00|9685.1|9675.1|9687.9|9677.9|9687.9|9677.9|9681.1|9671.1|174
1640879700000|2021-12-30 15:55:00|9687.6|9677.6|9688.4|9678.4|9693.1|9683.1|9684.9|9674.9|211
1640880000000|2021-12-30 16:00:00|9688.1|9678.1|9690.6|9680.6|9692.4|9682.4|9687.1|9677.1|181
1640880300000|2021-12-30 16:05:00|9691.1|9681.1|9692.4|9682.4|9693.4|9683.4|9688.1|9678.1|155
1640880600000|2021-12-30 16:10:00|9692.1|9682.1|9693.1|9683.1|9694.6|9684.6|9689.1|9679.1|117
1640880900000|2021-12-30 16:15:00|9692.9|9682.9|9692.4|9682.4|9694.9|9684.9|9690.4|9680.4|82
1640881200000|2021-12-30 16:20:00|9691.9|9681.9|9691.4|9681.4|9693.9|9683.9|9690.4|9680.4|163
1640881500000|2021-12-30 16:25:00|9691.1|9681.1|9691.1|9681.1|9694.4|9684.4|9687.6|9677.6|172
1640881800000|2021-12-30 16:30:00|9690.9|9680.9|9691.9|9681.9|9694.1|9684.1|9688.4|9678.4|189
1640882100000|2021-12-30 16:35:00|9692.1|9682.1|9689.4|9679.4|9693.4|9683.4|9684.4|9674.4|141
1640882400000|2021-12-30 16:40:00|9689.1|9679.1|9688.6|9678.6|9689.9|9679.9|9684.6|9674.6|149
1640882700000|2021-12-30 16:45:00|9688.9|9678.9|9697.4|9687.4|9703.1|9693.1|9687.4|9677.4|210
1640883000000|2021-12-30 16:50:00|9697.1|9687.1|9693.4|9683.4|9697.6|9687.6|9692.9|9682.9|107
1640883300000|2021-12-30 16:55:00|9693.1|9683.1|9696.1|9686.1|9702.6|9692.6|9693.1|9683.1|184
1640883600000|2021-12-30 17:00:00|9695.6|9685.6|9679.9|9669.9|9695.6|9685.6|9678.1|9668.1|184
1640883900000|2021-12-30 17:05:00|9679.6|9669.6|9681.6|9671.6|9686.4|9676.4|9678.4|9668.4|120
1640884200000|2021-12-30 17:10:00|9682.1|9672.1|9670.4|9660.4|9682.1|9672.1|9670.4|9660.4|100
1640884500000|2021-12-30 17:15:00|9671.1|9661.1|9661.1|9651.1|9671.4|9661.4|9657.4|9647.4|153
1640884800000|2021-12-30 17:20:00|9661.4|9651.4|9654.9|9644.9|9664.1|9654.1|9652.9|9642.9|119
1640885100000|2021-12-30 17:25:00|9655.1|9645.1|9654.1|9644.1|9657.9|9647.9|9654.1|9644.1|124
1640885400000|2021-12-30 17:30:00|9653.9|9643.9|9653.9|9643.9|9657.1|9647.1|9652.9|9642.9|114
1640885700000|2021-12-30 17:35:00|9653.6|9643.6|9648.1|9638.1|9654.6|9644.6|9645.4|9635.4|143
1640886000000|2021-12-30 17:40:00|9648.9|9638.9|9643.9|9633.9|9649.1|9639.1|9638.1|9628.1|119
1640886300000|2021-12-30 17:45:00|9643.6|9633.6|9641.6|9631.6|9643.6|9633.6|9637.9|9627.9|93
1640886600000|2021-12-30 17:50:00|9641.9|9631.9|9638.9|9628.9|9642.6|9632.6|9635.4|9625.4|125
1640886900000|2021-12-30 17:55:00|9638.6|9628.6|9644.9|9634.9|9647.3|9637.3|9637.4|9627.4|97
1640912400000|2021-12-31 01:00:00|9663|9653|9661.9|9651.9|9664.9|9654.9|9657.3|9647.3|138
1640912700000|2021-12-31 01:05:00|9661.6|9651.6|9657.3|9647.3|9663.5|9653.5|9651|9641|194
1640913000000|2021-12-31 01:10:00|9657.6|9647.6|9658.6|9648.6|9660.1|9650.1|9653.5|9643.5|153
1640913300000|2021-12-31 01:15:00|9658.3|9648.3|9662.9|9652.9|9665.1|9655.1|9654|9644|231
1640913600000|2021-12-31 01:20:00|9661.8|9651.8|9656.1|9646.1|9662.1|9652.1|9655.4|9645.4|189
1640913900000|2021-12-31 01:25:00|9656.9|9646.9|9649.4|9639.4|9657.1|9647.1|9649.1|9639.1|180
1640914200000|2021-12-31 01:30:00|9649.9|9639.9|9642.3|9632.3|9651|9641|9641.4|9631.4|183
1640914500000|2021-12-31 01:35:00|9641.6|9631.6|9640.4|9630.4|9641.9|9631.9|9634.6|9624.6|304
1640914800000|2021-12-31 01:40:00|9641.1|9631.1|9638.4|9628.4|9643.1|9633.1|9634.9|9624.9|228
1640915100000|2021-12-31 01:45:00|9638.1|9628.1|9632.1|9622.1|9638.8|9628.8|9631.1|9621.1|148
1640915400000|2021-12-31 01:50:00|9632.6|9622.6|9623.9|9613.9|9632.9|9622.9|9623.9|9613.9|201
1640915700000|2021-12-31 01:55:00|9624.3|9614.3|9637.5|9627.5|9637.5|9627.5|9624.3|9614.3|191
1640916000000|2021-12-31 02:00:00|9637.8|9627.8|9629.9|9619.9|9637.8|9627.8|9626.3|9616.3|248
1640916300000|2021-12-31 02:05:00|9629.5|9619.5|9632.4|9622.4|9633.1|9623.1|9624|9614|145
1640916600000|2021-12-31 02:10:00|9633.3|9623.3|9634|9624|9641.1|9631.1|9630.8|9620.8|228
1640916900000|2021-12-31 02:15:00|9633.5|9623.5|9629.4|9619.4|9633.5|9623.5|9627.1|9617.1|58
1640917200000|2021-12-31 02:20:00|9628.6|9618.6|9628.9|9618.9|9629.6|9619.6|9624.9|9614.9|43
1640917500000|2021-12-31 02:25:00|9628.6|9618.6|9631.6|9621.6|9631.6|9621.6|9628.3|9618.3|31
1640917800000|2021-12-31 02:30:00|9631.9|9621.9|9644.1|9634.1|9644.5|9634.5|9631.1|9621.1|170
1640918100000|2021-12-31 02:35:00|9643.8|9633.8|9636.5|9626.5|9643.8|9633.8|9632|9622|154
1640918400000|2021-12-31 02:40:00|9636.3|9626.3|9632.1|9622.1|9636.4|9626.4|9631.4|9621.4|78
1640918700000|2021-12-31 02:45:00|9631.9|9621.9|9639.8|9629.8|9641.3|9631.3|9628.5|9618.5|176
1640919000000|2021-12-31 02:50:00|9639.5|9629.5|9648.6|9638.6|9649.1|9639.1|9639.3|9629.3|86
1640919300000|2021-12-31 02:55:00|9648.3|9638.3|9652.1|9642.1|9653|9643|9647.6|9637.6|97
1640919600000|2021-12-31 03:00:00|9652.6|9642.6|9654.3|9644.3|9659.1|9649.1|9651.6|9641.6|129
1640919900000|2021-12-31 03:05:00|9654.5|9644.5|9642.6|9632.6|9655.6|9645.6|9642.6|9632.6|145
1640920200000|2021-12-31 03:10:00|9642.3|9632.3|9640.6|9630.6|9642.5|9632.5|9635.5|9625.5|174
1640920500000|2021-12-31 03:15:00|9640.3|9630.3|9642.5|9632.5|9643.4|9633.4|9636|9626|159
1640920800000|2021-12-31 03:20:00|9641.8|9631.8|9646.3|9636.3|9650.1|9640.1|9637.1|9627.1|181
1640921100000|2021-12-31 03:25:00|9646.6|9636.6|9647.5|9637.5|9649|9639|9640.3|9630.3|142
1640921400000|2021-12-31 03:30:00|9647.3|9637.3|9643.3|9633.3|9647.8|9637.8|9642.5|9632.5|72
1640921700000|2021-12-31 03:35:00|9643|9633|9631.5|9621.5|9643|9633|9630.4|9620.4|82
1640922000000|2021-12-31 03:40:00|9632.9|9622.9|9631|9621|9632.9|9622.9|9630.1|9620.1|42
1640922300000|2021-12-31 03:45:00|9631.3|9621.3|9631.9|9621.9|9634|9624|9631.3|9621.3|33
1640922600000|2021-12-31 03:50:00|9631.5|9621.5|9631|9621|9633.9|9623.9|9631|9621|48
1640922900000|2021-12-31 03:55:00|9631.3|9621.3|9633.8|9623.8|9634.6|9624.6|9630.1|9620.1|38
1640923200000|2021-12-31 04:00:00|9634|9624|9636.5|9626.5|9637.1|9627.1|9632.9|9622.9|32
1640923500000|2021-12-31 04:05:00|9636.8|9626.8|9637.5|9627.5|9638.6|9628.6|9636.1|9626.1|24
1640923800000|2021-12-31 04:10:00|9636.8|9626.8|9633.9|9623.9|9636.9|9626.9|9633.9|9623.9|25
1640924100000|2021-12-31 04:15:00|9633.6|9623.6|9637.4|9627.4|9637.4|9627.4|9633|9623|33
1640924400000|2021-12-31 04:20:00|9637.8|9627.8|9637.4|9627.4|9638|9628|9636.9|9626.9|18
1640924700000|2021-12-31 04:25:00|9637.1|9627.1|9635.9|9625.9|9638.1|9628.1|9634.8|9624.8|20
1640925000000|2021-12-31 04:30:00|9635.1|9625.1|9639.4|9629.4|9639.4|9629.4|9634.1|9624.1|22
1640925300000|2021-12-31 04:35:00|9639|9629|9640.3|9630.3|9640.9|9630.9|9635.6|9625.6|46
1640925600000|2021-12-31 04:40:00|9640.6|9630.6|9640.9|9630.9|9640.9|9630.9|9639.3|9629.3|22
1640925900000|2021-12-31 04:45:00|9640.5|9630.5|9639.8|9629.8|9640.8|9630.8|9638.9|9628.9|15
1640926200000|2021-12-31 04:50:00|9640.1|9630.1|9639.9|9629.9|9641.4|9631.4|9639.8|9629.8|12
1640926500000|2021-12-31 04:55:00|9639.5|9629.5|9638.9|9628.9|9639.9|9629.9|9638.3|9628.3|20
1640926800000|2021-12-31 05:00:00|9639.1|9629.1|9640.6|9630.6|9640.6|9630.6|9637.8|9627.8|36
1640927100000|2021-12-31 05:05:00|9640.4|9630.4|9639.9|9629.9|9640.4|9630.4|9637.3|9627.3|22
1640927400000|2021-12-31 05:10:00|9640.4|9630.4|9641|9631|9642.9|9632.9|9640.4|9630.4|28
1640927700000|2021-12-31 05:15:00|9640.8|9630.8|9639.4|9629.4|9640.8|9630.8|9637.5|9627.5|26
1640928000000|2021-12-31 05:20:00|9638.8|9628.8|9641.9|9631.9|9641.9|9631.9|9638.5|9628.5|17
1640928300000|2021-12-31 05:25:00|9642.1|9632.1|9644.8|9634.8|9645|9635|9641.4|9631.4|57
1640928600000|2021-12-31 05:30:00|9645.1|9635.1|9655.1|9645.1|9662.6|9652.6|9645.1|9635.1|230
1640928900000|2021-12-31 05:35:00|9654.9|9644.9|9649.4|9639.4|9658.6|9648.6|9649.4|9639.4|191
1640929200000|2021-12-31 05:40:00|9649|9639|9651|9641|9653.4|9643.4|9648|9638|111
1640929500000|2021-12-31 05:45:00|9651.4|9641.4|9659.4|9649.4|9660.9|9650.9|9650.9|9640.9|108
1640929800000|2021-12-31 05:50:00|9659.9|9649.9|9659.9|9649.9|9661.4|9651.4|9658.8|9648.8|62
1640930100000|2021-12-31 05:55:00|9660.1|9650.1|9658.1|9648.1|9660.9|9650.9|9656.5|9646.5|71
1640930400000|2021-12-31 06:00:00|9658.8|9648.8|9650.8|9640.8|9658.9|9648.9|9650|9640|148
1640930700000|2021-12-31 06:05:00|9650.4|9640.4|9647.4|9637.4|9654.1|9644.1|9645.9|9635.9|114
1640931000000|2021-12-31 06:10:00|9647.9|9637.9|9646.3|9636.3|9653.5|9643.5|9645|9635|142
1640931300000|2021-12-31 06:15:00|9646.6|9636.6|9643.9|9633.9|9646.6|9636.6|9639|9629|116
1640931600000|2021-12-31 06:20:00|9644.1|9634.1|9639.1|9629.1|9646.1|9636.1|9636.1|9626.1|96
1640931900000|2021-12-31 06:25:00|9639.4|9629.4|9646.1|9636.1|9647.9|9637.9|9639.4|9629.4|74
1640932200000|2021-12-31 06:30:00|9645.6|9635.6|9649.5|9639.5|9650.4|9640.4|9642.6|9632.6|100
1640932500000|2021-12-31 06:35:00|9649.9|9639.9|9645.9|9635.9|9650.1|9640.1|9643.3|9633.3|94
1640932800000|2021-12-31 06:40:00|9646.1|9636.1|9659.3|9649.3|9659.3|9649.3|9646.1|9636.1|109
1640933100000|2021-12-31 06:45:00|9659|9649|9692.1|9682.1|9694.5|9684.5|9658.5|9648.5|261
1640933400000|2021-12-31 06:50:00|9691.9|9681.9|9695.6|9685.6|9709.5|9699.5|9691.6|9681.6|401
1640933700000|2021-12-31 06:55:00|9695.3|9685.3|9695.9|9685.9|9698.4|9688.4|9690.5|9680.5|278
1640934000000|2021-12-31 07:00:00|9695.6|9685.6|9698.8|9688.8|9704|9694|9694|9684|127
1640934300000|2021-12-31 07:05:00|9699.1|9689.1|9698|9688|9703.6|9693.6|9698|9688|104
1640934600000|2021-12-31 07:10:00|9698.4|9688.4|9697.3|9687.3|9700.6|9690.6|9693.9|9683.9|100
1640934900000|2021-12-31 07:15:00|9697|9687|9697.8|9687.8|9698.6|9688.6|9693.8|9683.8|117
1640935200000|2021-12-31 07:20:00|9697.5|9687.5|9692.4|9682.4|9697.8|9687.8|9691.6|9681.6|106
1640935500000|2021-12-31 07:25:00|9692.6|9682.6|9690.6|9680.6|9693.6|9683.6|9690.6|9680.6|30
1640935800000|2021-12-31 07:30:00|9690.4|9680.4|9685.4|9675.4|9693.6|9683.6|9684.3|9674.3|66
1640936100000|2021-12-31 07:35:00|9685.6|9675.6|9688.6|9678.6|9690|9680|9683.6|9673.6|64
1640936400000|2021-12-31 07:40:00|9688.4|9678.4|9692.3|9682.3|9694.6|9684.6|9688.4|9678.4|65
1640936700000|2021-12-31 07:45:00|9692.5|9682.5|9693.4|9683.4|9693.6|9683.6|9689.4|9679.4|70
1640937000000|2021-12-31 07:50:00|9693.6|9683.6|9686.4|9676.4|9694.3|9684.3|9685.1|9675.1|76
1640937300000|2021-12-31 07:55:00|9686.6|9676.6|9684.9|9674.9|9689.1|9679.1|9684.9|9674.9|55
1640937600000|2021-12-31 08:00:00|9689.9|9679.9|9703.1|9693.1|9703.4|9693.4|9688.9|9678.9|102
1640937900000|2021-12-31 08:05:00|9704.1|9694.1|9699.9|9689.9|9704.1|9694.1|9697.4|9687.4|95
1640938200000|2021-12-31 08:10:00|9700.1|9690.1|9700.9|9690.9|9700.9|9690.9|9695.4|9685.4|72
1640938500000|2021-12-31 08:15:00|9700.4|9690.4|9696.1|9686.1|9701.4|9691.4|9693.4|9683.4|78
1640938800000|2021-12-31 08:20:00|9695.9|9685.9|9699.6|9689.6|9700.1|9690.1|9693.9|9683.9|118
1640939100000|2021-12-31 08:25:00|9698.6|9688.6|9689.6|9679.6|9699.4|9689.4|9686.4|9676.4|73
1640939400000|2021-12-31 08:30:00|9689.9|9679.9|9698.9|9688.9|9699.4|9689.4|9689.4|9679.4|121
1640939700000|2021-12-31 08:35:00|9698.6|9688.6|9697.4|9687.4|9700.1|9690.1|9695.9|9685.9|59
1640940000000|2021-12-31 08:40:00|9697.6|9687.6|9697.1|9687.1|9698.1|9688.1|9688.9|9678.9|106
1640940300000|2021-12-31 08:45:00|9697.6|9687.6|9703.1|9693.1|9703.6|9693.6|9696.4|9686.4|123
1640940600000|2021-12-31 08:50:00|9703.6|9693.6|9700.6|9690.6|9704.9|9694.9|9699.9|9689.9|62
1640940900000|2021-12-31 08:55:00|9700.4|9690.4|9718.1|9708.1|9718.1|9708.1|9698.6|9688.6|149
1640941200000|2021-12-31 09:00:00|9718.4|9708.4|9712.6|9702.6|9718.9|9708.9|9712.6|9702.6|107
1640941500000|2021-12-31 09:05:00|9713.6|9703.6|9729.6|9719.6|9734.4|9724.4|9713.6|9703.6|169
1640941800000|2021-12-31 09:10:00|9729.4|9719.4|9729.9|9719.9|9731.4|9721.4|9727.1|9717.1|131
1640942100000|2021-12-31 09:15:00|9729.6|9719.6|9729.4|9719.4|9731.6|9721.6|9728.1|9718.1|121
1640942400000|2021-12-31 09:20:00|9729.6|9719.6|9730.1|9720.1|9734.4|9724.4|9728.4|9718.4|92
1640942700000|2021-12-31 09:25:00|9729.6|9719.6|9727.6|9717.6|9730.4|9720.4|9723.6|9713.6|108
1640943000000|2021-12-31 09:30:00|9727.1|9717.1|9732.6|9722.6|9733.6|9723.6|9725.4|9715.4|110
1640943300000|2021-12-31 09:35:00|9733.4|9723.4|9726.9|9716.9|9735.4|9725.4|9724.4|9714.4|132
1640943600000|2021-12-31 09:40:00|9727.1|9717.1|9734.1|9724.1|9734.4|9724.4|9725.6|9715.6|98
1640943900000|2021-12-31 09:45:00|9734.9|9724.9|9732.9|9722.9|9737.9|9727.9|9732.9|9722.9|95
1640944200000|2021-12-31 09:50:00|9732.6|9722.6|9730.6|9720.6|9734.4|9724.4|9728.6|9718.6|106
1640944500000|2021-12-31 09:55:00|9730.9|9720.9|9734.9|9724.9|9737.1|9727.1|9730.9|9720.9|80
1640944800000|2021-12-31 10:00:00|9735.1|9725.1|9734.1|9724.1|9736.6|9726.6|9732.9|9722.9|93
1640945100000|2021-12-31 10:05:00|9733.9|9723.9|9728.9|9718.9|9734.4|9724.4|9726.6|9716.6|89
1640945400000|2021-12-31 10:10:00|9728.6|9718.6|9727.4|9717.4|9728.6|9718.6|9725.1|9715.1|69
1640945700000|2021-12-31 10:15:00|9727.1|9717.1|9725.6|9715.6|9728.9|9718.9|9725.4|9715.4|67
1640946000000|2021-12-31 10:20:00|9725.4|9715.4|9728.1|9718.1|9728.6|9718.6|9721.6|9711.6|107
1640946300000|2021-12-31 10:25:00|9727.9|9717.9|9725.9|9715.9|9728.1|9718.1|9721.9|9711.9|73
1640946600000|2021-12-31 10:30:00|9726.1|9716.1|9721.1|9711.1|9728.6|9718.6|9720.9|9710.9|88
1640946900000|2021-12-31 10:35:00|9720.9|9710.9|9708.9|9698.9|9721.4|9711.4|9708.9|9698.9|77
1640947200000|2021-12-31 10:40:00|9708.6|9698.6|9712.4|9702.4|9713.9|9703.9|9708.4|9698.4|135
1640947500000|2021-12-31 10:45:00|9712.1|9702.1|9712.1|9702.1|9715.4|9705.4|9711.4|9701.4|102
1640947800000|2021-12-31 10:50:00|9712.4|9702.4|9707.6|9697.6|9714.1|9704.1|9706.6|9696.6|86
1640948100000|2021-12-31 10:55:00|9707.9|9697.9|9711.1|9701.1|9711.6|9701.6|9707.9|9697.9|54
1640948400000|2021-12-31 11:00:00|9710.9|9700.9|9707.4|9697.4|9711.9|9701.9|9706.9|9696.9|46
1640948700000|2021-12-31 11:05:00|9707.1|9697.1|9705.4|9695.4|9707.1|9697.1|9697.4|9687.4|109
1640949000000|2021-12-31 11:10:00|9705.1|9695.1|9711.4|9701.4|9711.4|9701.4|9703.4|9693.4|80
1640949300000|2021-12-31 11:15:00|9711.1|9701.1|9712.4|9702.4|9714.9|9704.9|9708.4|9698.4|49
1640949600000|2021-12-31 11:20:00|9713.1|9703.1|9713.4|9703.4|9714.9|9704.9|9711.4|9701.4|115
1640949900000|2021-12-31 11:25:00|9713.6|9703.6|9710.1|9700.1|9715.4|9705.4|9710.1|9700.1|100
1640950200000|2021-12-31 11:30:00|9709.6|9699.6|9712.9|9702.9|9714.6|9704.6|9708.1|9698.1|106
1640950500000|2021-12-31 11:35:00|9713.4|9703.4|9712.1|9702.1|9714.1|9704.1|9709.1|9699.1|81
1640950800000|2021-12-31 11:40:00|9711.9|9701.9|9712.6|9702.6|9713.9|9703.9|9710.1|9700.1|62
1640951100000|2021-12-31 11:45:00|9712.9|9702.9|9706.9|9696.9|9713.9|9703.9|9706.9|9696.9|66
1640951400000|2021-12-31 11:50:00|9698.9|9688.9|9702.6|9692.6|9702.6|9692.6|9697.1|9687.1|102
1640951700000|2021-12-31 11:55:00|9702.9|9692.9|9699.1|9689.1|9702.9|9692.9|9694.4|9684.4|134
1640952000000|2021-12-31 12:00:00|9698.9|9688.9|9691.4|9681.4|9699.4|9689.4|9690.1|9680.1|169
1640952300000|2021-12-31 12:05:00|9691.6|9681.6|9692.4|9682.4|9698.1|9688.1|9691.6|9681.6|101
1640952600000|2021-12-31 12:10:00|9692.6|9682.6|9699.4|9689.4|9702.1|9692.1|9692.6|9682.6|115
1640952900000|2021-12-31 12:15:00|9698.9|9688.9|9696.4|9686.4|9700.9|9690.9|9696.4|9686.4|85
1640953200000|2021-12-31 12:20:00|9696.6|9686.6|9701.4|9691.4|9702.6|9692.6|9696.1|9686.1|117
1640953500000|2021-12-31 12:25:00|9700.9|9690.9|9684.1|9674.1|9701.6|9691.6|9680.9|9670.9|165
1640953800000|2021-12-31 12:30:00|9684.4|9674.4|9690.4|9680.4|9698.1|9688.1|9684.4|9674.4|163
1640954100000|2021-12-31 12:35:00|9690.1|9680.1|9685.9|9675.9|9692.4|9682.4|9680.9|9670.9|158
1640954400000|2021-12-31 12:40:00|9685.6|9675.6|9699.6|9689.6|9699.9|9689.9|9685.6|9675.6|100
1640954700000|2021-12-31 12:45:00|9699.4|9689.4|9700.6|9690.6|9702.4|9692.4|9696.4|9686.4|165
1640955000000|2021-12-31 12:50:00|9700.9|9690.9|9698.6|9688.6|9704.1|9694.1|9698.1|9688.1|126
1640955300000|2021-12-31 12:55:00|9699.9|9689.9|9703.4|9693.4|9706.9|9696.9|9697.9|9687.9|208
1640955600000|2021-12-31 13:00:00|9703.1|9693.1|9696.9|9686.9|9705.6|9695.6|9695.1|9685.1|177
1640955900000|2021-12-31 13:05:00|9696.4|9686.4|9696.4|9686.4|9697.9|9687.9|9692.1|9682.1|102
1640956200000|2021-12-31 13:10:00|9695.9|9685.9|9712.1|9702.1|9722.1|9712.1|9695.4|9685.4|279
1640956500000|2021-12-31 13:15:00|9713.1|9703.1|9721.1|9711.1|9724.1|9714.1|9711.6|9701.6|199
1640956800000|2021-12-31 13:20:00|9720.4|9710.4|9724.1|9714.1|9727.9|9717.9|9716.9|9706.9|122
1640957100000|2021-12-31 13:25:00|9723.4|9713.4|9728.9|9718.9|9728.9|9718.9|9721.4|9711.4|40
1640960400000|2021-12-31 14:20:00|9719.6|9709.6|9726.4|9716.4|9727.6|9717.6|9719.1|9709.1|97
1640960700000|2021-12-31 14:25:00|9726.1|9716.1|9728.4|9718.4|9729.9|9719.9|9719.1|9709.1|165
1640961000000|2021-12-31 14:30:00|9728.6|9718.6|9745.4|9735.4|9746.4|9736.4|9724.6|9714.6|356
1640961300000|2021-12-31 14:35:00|9746.4|9736.4|9737.9|9727.9|9746.9|9736.9|9732.6|9722.6|308
1640961600000|2021-12-31 14:40:00|9736.6|9726.6|9724.9|9714.9|9744.4|9734.4|9721.1|9711.1|269
1640961900000|2021-12-31 14:45:00|9725.1|9715.1|9731.1|9721.1|9740.6|9730.6|9724.4|9714.4|245
1640962200000|2021-12-31 14:50:00|9730.9|9720.9|9745.1|9735.1|9745.1|9735.1|9730.9|9720.9|212
1640962500000|2021-12-31 14:55:00|9745.4|9735.4|9738.1|9728.1|9751.4|9741.4|9737.9|9727.9|155
1640962800000|2021-12-31 15:00:00|9738.3|9728.3|9741.4|9731.4|9744.1|9734.1|9735.1|9725.1|263
1640963100000|2021-12-31 15:05:00|9740.9|9730.9|9745.6|9735.6|9746.4|9736.4|9738.9|9728.9|224
1640963400000|2021-12-31 15:10:00|9744.9|9734.9|9743.6|9733.6|9750.9|9740.9|9738.9|9728.9|206
1640963700000|2021-12-31 15:15:00|9743.9|9733.9|9751.9|9741.9|9751.9|9741.9|9742.1|9732.1|154
1640964000000|2021-12-31 15:20:00|9751.6|9741.6|9748.1|9738.1|9753.4|9743.4|9743.4|9733.4|172
1640964300000|2021-12-31 15:25:00|9748.4|9738.4|9752.1|9742.1|9752.9|9742.9|9747.6|9737.6|155
1640964600000|2021-12-31 15:30:00|9751.9|9741.9|9748.4|9738.4|9752.4|9742.4|9743.1|9733.1|151
1640964900000|2021-12-31 15:35:00|9748.6|9738.6|9747.9|9737.9|9757.9|9747.9|9745.6|9735.6|182
1640965200000|2021-12-31 15:40:00|9747.6|9737.6|9752.6|9742.6|9752.9|9742.9|9738.1|9728.1|194
1640965500000|2021-12-31 15:45:00|9753.1|9743.1|9751.9|9741.9|9757.9|9747.9|9748.1|9738.1|150
1640965800000|2021-12-31 15:50:00|9752.1|9742.1|9753.9|9743.9|9756.4|9746.4|9748.1|9738.1|208
1640966100000|2021-12-31 15:55:00|9753.4|9743.4|9761.9|9751.9|9763.4|9753.4|9751.6|9741.6|349
1640966400000|2021-12-31 16:00:00|9762.1|9752.1|9757.9|9747.9|9763.4|9753.4|9750.4|9740.4|298
1640966700000|2021-12-31 16:05:00|9758.1|9748.1|9761.1|9751.1|9763.4|9753.4|9756.4|9746.4|98
1640967000000|2021-12-31 16:10:00|9760.6|9750.6|9764.1|9754.1|9765.6|9755.6|9757.1|9747.1|147
1640967300000|2021-12-31 16:15:00|9763.9|9753.9|9764.6|9754.6|9765.6|9755.6|9761.1|9751.1|151
1640967600000|2021-12-31 16:20:00|9764.4|9754.4|9781.9|9771.9|9782.6|9772.6|9763.9|9753.9|134
1640967900000|2021-12-31 16:25:00|9781.6|9771.6|9794.1|9784.1|9798.9|9788.9|9780.6|9770.6|160
1640968200000|2021-12-31 16:30:00|9793.9|9783.9|9796.1|9786.1|9800.1|9790.1|9793.1|9783.1|106
1640968500000|2021-12-31 16:35:00|9796.4|9786.4|9792.1|9782.1|9800.6|9790.6|9790|9780|175
1640968800000|2021-12-31 16:40:00|9792.4|9782.4|9787.1|9777.1|9793.9|9783.9|9786.1|9776.1|143
1640969100000|2021-12-31 16:45:00|9787.6|9777.6|9774.4|9764.4|9790.1|9780.1|9773.1|9763.1|156
1640969400000|2021-12-31 16:50:00|9775.1|9765.1|9743.6|9733.6|9776.6|9766.6|9736.4|9726.4|194
1640969700000|2021-12-31 16:55:00|9742.9|9732.9|9735.9|9725.9|9746.1|9736.1|9732.4|9722.4|143
1640970000000|2021-12-31 17:00:00|9735.6|9725.6|9736.6|9726.6|9737.1|9727.1|9714.4|9704.4|228
1640970300000|2021-12-31 17:05:00|9737.1|9727.1|9745.6|9735.6|9746.9|9736.9|9737.1|9727.1|147
1640970600000|2021-12-31 17:10:00|9746.4|9736.4|9749.9|9739.9|9749.9|9739.9|9743.6|9733.6|135
1640970900000|2021-12-31 17:15:00|9749.6|9739.6|9746.9|9736.9|9753.9|9743.9|9743.9|9733.9|164
1640971200000|2021-12-31 17:20:00|9747.1|9737.1|9752.9|9742.9|9753.9|9743.9|9745.6|9735.6|102
1640971500000|2021-12-31 17:25:00|9752.6|9742.6|9769.1|9759.1|9769.9|9759.9|9752.6|9742.6|158
1640971800000|2021-12-31 17:30:00|9768.9|9758.9|9761.1|9751.1|9769.1|9759.1|9758.4|9748.4|155
1640972100000|2021-12-31 17:35:00|9760.4|9750.4|9761.4|9751.4|9763.4|9753.4|9755.9|9745.9|115
1640972400000|2021-12-31 17:40:00|9761.9|9751.9|9766.4|9756.4|9767.6|9757.6|9761.9|9751.9|112
1640972700000|2021-12-31 17:45:00|9766.6|9756.6|9771.3|9761.3|9771.4|9761.4|9762.9|9752.9|98
1640973000000|2021-12-31 17:50:00|9771|9761|9770.1|9760.1|9774.1|9764.1|9765.6|9755.6|161
1640973300000|2021-12-31 17:55:00|9768.9|9758.9|9773.5|9763.5|9775.1|9765.1|9764.1|9754.1|209
1641258000000|2022-01-04 01:00:00|9664.5|9654.5|9651.4|9641.4|9674.6|9664.6|9651.4|9641.4|331
1641258300000|2022-01-04 01:05:00|9651.9|9641.9|9638.1|9628.1|9651.9|9641.9|9635.5|9625.5|477
1641258600000|2022-01-04 01:10:00|9636.5|9626.5|9633.8|9623.8|9646.9|9636.9|9631.9|9621.9|462
1641258900000|2022-01-04 01:15:00|9633.5|9623.5|9625.6|9615.6|9641.1|9631.1|9616.3|9606.3|393
1641259200000|2022-01-04 01:20:00|9626.4|9616.4|9632.9|9622.9|9635.4|9625.4|9622.1|9612.1|355
1641259500000|2022-01-04 01:25:00|9632.5|9622.5|9621.5|9611.5|9633.1|9623.1|9621.5|9611.5|434
1641259800000|2022-01-04 01:30:00|9621.3|9611.3|9619.4|9609.4|9623.9|9613.9|9606.6|9596.6|404
1641260100000|2022-01-04 01:35:00|9619.1|9609.1|9604.9|9594.9|9620.4|9610.4|9603.4|9593.4|268
1641260400000|2022-01-04 01:40:00|9605.1|9595.1|9617.4|9607.4|9619.6|9609.6|9602.9|9592.9|319
1641260700000|2022-01-04 01:45:00|9617.6|9607.6|9620.9|9610.9|9626.4|9616.4|9617.6|9607.6|249
1641261000000|2022-01-04 01:50:00|9620.5|9610.5|9614.8|9604.8|9620.8|9610.8|9608.8|9598.8|242
1641261300000|2022-01-04 01:55:00|9614.6|9604.6|9619.6|9609.6|9622.4|9612.4|9609.5|9599.5|287
1641261600000|2022-01-04 02:00:00|9620.1|9610.1|9609.1|9599.1|9621.9|9611.9|9605.1|9595.1|275
1641261900000|2022-01-04 02:05:00|9609|9599|9607.1|9597.1|9614.1|9604.1|9605|9595|224
1641262200000|2022-01-04 02:10:00|9606.8|9596.8|9615.5|9605.5|9615.5|9605.5|9604.1|9594.1|164
1641262500000|2022-01-04 02:15:00|9615.1|9605.1|9614.9|9604.9|9615.1|9605.1|9611.6|9601.6|49
1641262800000|2022-01-04 02:20:00|9613.9|9603.9|9615.8|9605.8|9619.9|9609.9|9612|9602|55
1641263100000|2022-01-04 02:25:00|9615.5|9605.5|9616.4|9606.4|9616.4|9606.4|9612.4|9602.4|69
1641263400000|2022-01-04 02:30:00|9617|9607|9621.9|9611.9|9621.9|9611.9|9608|9598|278
1641263700000|2022-01-04 02:35:00|9622.4|9612.4|9626.8|9616.8|9628.8|9618.8|9620.6|9610.6|285
1641264000000|2022-01-04 02:40:00|9626.5|9616.5|9630.6|9620.6|9631.1|9621.1|9621.5|9611.5|192
1641264300000|2022-01-04 02:45:00|9630.4|9620.4|9632.4|9622.4|9633.1|9623.1|9627.3|9617.3|241
1641264600000|2022-01-04 02:50:00|9632.1|9622.1|9628.8|9618.8|9632.1|9622.1|9625.5|9615.5|199
1641264900000|2022-01-04 02:55:00|9628.9|9618.9|9631.4|9621.4|9632.4|9622.4|9622.1|9612.1|274
1641265200000|2022-01-04 03:00:00|9631.6|9621.6|9628.1|9618.1|9632.6|9622.6|9624.9|9614.9|302
1641265500000|2022-01-04 03:05:00|9628.4|9618.4|9627.1|9617.1|9631.4|9621.4|9624.8|9614.8|238
1641265800000|2022-01-04 03:10:00|9627.4|9617.4|9629|9619|9631.3|9621.3|9623.6|9613.6|159
1641266100000|2022-01-04 03:15:00|9628.8|9618.8|9623.3|9613.3|9629.4|9619.4|9622|9612|189
1641266400000|2022-01-04 03:20:00|9623.5|9613.5|9628.1|9618.1|9633.6|9623.6|9623.5|9613.5|161
1641266700000|2022-01-04 03:25:00|9628.5|9618.5|9630.1|9620.1|9632.1|9622.1|9625.6|9615.6|156
1641267000000|2022-01-04 03:30:00|9630.4|9620.4|9641.1|9631.1|9641.5|9631.5|9629.1|9619.1|129
1641267300000|2022-01-04 03:35:00|9641.4|9631.4|9640|9630|9641.9|9631.9|9638.9|9628.9|56
1641267600000|2022-01-04 03:40:00|9640.3|9630.3|9638.4|9628.4|9641.5|9631.5|9637.6|9627.6|50
1641267900000|2022-01-04 03:45:00|9638|9628|9641.6|9631.6|9642.4|9632.4|9637.9|9627.9|60
1641268200000|2022-01-04 03:50:00|9641.3|9631.3|9640.4|9630.4|9641.4|9631.4|9639.3|9629.3|48
1641268500000|2022-01-04 03:55:00|9640.6|9630.6|9641.9|9631.9|9642.6|9632.6|9638.9|9628.9|31
1641268800000|2022-01-04 04:00:00|9641.6|9631.6|9641.1|9631.1|9641.6|9631.6|9640|9630|19
1641269100000|2022-01-04 04:05:00|9640.9|9630.9|9635.5|9625.5|9640.9|9630.9|9635.3|9625.3|42
1641269400000|2022-01-04 04:10:00|9635.3|9625.3|9635.6|9625.6|9636.6|9626.6|9635|9625|53
1641269700000|2022-01-04 04:15:00|9635.4|9625.4|9634.5|9624.5|9635.9|9625.9|9634.5|9624.5|26
1641270000000|2022-01-04 04:20:00|9634.3|9624.3|9639.1|9629.1|9639.5|9629.5|9633.8|9623.8|54
1641270300000|2022-01-04 04:25:00|9638.9|9628.9|9636.6|9626.6|9639.1|9629.1|9635|9625|63
1641270600000|2022-01-04 04:30:00|9636.9|9626.9|9632.9|9622.9|9637.9|9627.9|9632.1|9622.1|38
1641270900000|2022-01-04 04:35:00|9632.6|9622.6|9633.9|9623.9|9634.4|9624.4|9631|9621|36
1641271200000|2022-01-04 04:40:00|9633.6|9623.6|9629|9619|9633.6|9623.6|9628.8|9618.8|19
1641271500000|2022-01-04 04:45:00|9628.8|9618.8|9630.8|9620.8|9631|9621|9628.3|9618.3|18
1641271800000|2022-01-04 04:50:00|9630.5|9620.5|9627.1|9617.1|9631.4|9621.4|9626.1|9616.1|40
1641272100000|2022-01-04 04:55:00|9626.8|9616.8|9628.9|9618.9|9629.3|9619.3|9626.5|9616.5|57
1641272400000|2022-01-04 05:00:00|9628.6|9618.6|9622.4|9612.4|9631.9|9621.9|9622.4|9612.4|89
1641272700000|2022-01-04 05:05:00|9622.8|9612.8|9631|9621|9631|9621|9622.8|9612.8|64
1641273000000|2022-01-04 05:10:00|9631.3|9621.3|9637.1|9627.1|9637.3|9627.3|9629.1|9619.1|85
1641273300000|2022-01-04 05:15:00|9637.5|9627.5|9636|9626|9638.1|9628.1|9634.9|9624.9|62
1641273600000|2022-01-04 05:20:00|9635.6|9625.6|9634|9624|9638.8|9628.8|9633|9623|71
1641273900000|2022-01-04 05:25:00|9633.8|9623.8|9629.4|9619.4|9634.1|9624.1|9627.3|9617.3|66
1641274200000|2022-01-04 05:30:00|9629.1|9619.1|9636.5|9626.5|9636.5|9626.5|9626.6|9616.6|202
1641274500000|2022-01-04 05:35:00|9636.9|9626.9|9638.9|9628.9|9641.6|9631.6|9634.5|9624.5|154
1641274800000|2022-01-04 05:40:00|9638.5|9628.5|9629.6|9619.6|9640.9|9630.9|9629.6|9619.6|213
1641275100000|2022-01-04 05:45:00|9629.4|9619.4|9631.3|9621.3|9633|9623|9627.8|9617.8|192
1641275400000|2022-01-04 05:50:00|9630.3|9620.3|9625.4|9615.4|9631.1|9621.1|9618.9|9608.9|196
1641275700000|2022-01-04 05:55:00|9625.1|9615.1|9626.8|9616.8|9628.3|9618.3|9622.9|9612.9|149
1641276000000|2022-01-04 06:00:00|9627.1|9617.1|9618.6|9608.6|9630.6|9620.6|9617.9|9607.9|174
1641276300000|2022-01-04 06:05:00|9618.1|9608.1|9618.4|9608.4|9621.1|9611.1|9617.3|9607.3|131
1641276600000|2022-01-04 06:10:00|9618.6|9608.6|9615.3|9605.3|9621.6|9611.6|9613.4|9603.4|159
1641276900000|2022-01-04 06:15:00|9615.1|9605.1|9619.5|9609.5|9619.8|9609.8|9612.5|9602.5|183
1641277200000|2022-01-04 06:20:00|9619.1|9609.1|9612.1|9602.1|9619.1|9609.1|9611.6|9601.6|126
1641277500000|2022-01-04 06:25:00|9611.9|9601.9|9609.3|9599.3|9613.6|9603.6|9609.3|9599.3|96
1641277800000|2022-01-04 06:30:00|9609.5|9599.5|9612.6|9602.6|9615.5|9605.5|9609.5|9599.5|191
1641278100000|2022-01-04 06:35:00|9613.4|9603.4|9612.6|9602.6|9614.1|9604.1|9610.6|9600.6|151
1641278400000|2022-01-04 06:40:00|9613.1|9603.1|9614.5|9604.5|9619.6|9609.6|9612.6|9602.6|202
1641278700000|2022-01-04 06:45:00|9614.3|9604.3|9617.3|9607.3|9619.4|9609.4|9611.9|9601.9|188
1641279000000|2022-01-04 06:50:00|9616.6|9606.6|9607.8|9597.8|9617.1|9607.1|9601.5|9591.5|291
1641279300000|2022-01-04 06:55:00|9607.5|9597.5|9614.1|9604.1|9615.8|9605.8|9603.3|9593.3|247
1641279600000|2022-01-04 07:00:00|9613.9|9603.9|9607|9597|9616.3|9606.3|9603.8|9593.8|150
1641279900000|2022-01-04 07:05:00|9607.3|9597.3|9607.1|9597.1|9610.1|9600.1|9603.5|9593.5|72
1641280200000|2022-01-04 07:10:00|9607.4|9597.4|9616.6|9606.6|9619.8|9609.8|9607.4|9597.4|120
1641280500000|2022-01-04 07:15:00|9616.4|9606.4|9621.5|9611.5|9622.5|9612.5|9615.9|9605.9|103
1641280800000|2022-01-04 07:20:00|9620.6|9610.6|9619.8|9609.8|9624.6|9614.6|9617.8|9607.8|110
1641281100000|2022-01-04 07:25:00|9620|9610|9618.3|9608.3|9622.1|9612.1|9617.6|9607.6|70
1641281400000|2022-01-04 07:30:00|9618.5|9608.5|9618.4|9608.4|9620.1|9610.1|9616.9|9606.9|74
1641281700000|2022-01-04 07:35:00|9619.4|9609.4|9615.9|9605.9|9620.5|9610.5|9615.9|9605.9|81
1641282000000|2022-01-04 07:40:00|9615.5|9605.5|9616.6|9606.6|9616.8|9606.8|9615.5|9605.5|32
1641282300000|2022-01-04 07:45:00|9616.9|9606.9|9615.6|9605.6|9617.8|9607.8|9610.9|9600.9|122
1641282600000|2022-01-04 07:50:00|9616|9606|9622.9|9612.9|9628.4|9618.4|9615.9|9605.9|145
1641282900000|2022-01-04 07:55:00|9621.6|9611.6|9625.9|9615.9|9627.4|9617.4|9620.9|9610.9|237
1641283200000|2022-01-04 08:00:00|9625.1|9615.1|9636.6|9626.6|9639.4|9629.4|9615.9|9605.9|210
1641283500000|2022-01-04 08:05:00|9636.9|9626.9|9639.9|9629.9|9642.4|9632.4|9630.4|9620.4|246
1641283800000|2022-01-04 08:10:00|9639.6|9629.6|9643.9|9633.9|9644.1|9634.1|9635.4|9625.4|203
1641284100000|2022-01-04 08:15:00|9644.1|9634.1|9650.1|9640.1|9654.4|9644.4|9639.6|9629.6|212
1641284400000|2022-01-04 08:20:00|9650|9640|9662.6|9652.6|9665.4|9655.4|9647.6|9637.6|172
1641284700000|2022-01-04 08:25:00|9662.9|9652.9|9664.4|9654.4|9665.4|9655.4|9660.4|9650.4|189
1641285000000|2022-01-04 08:30:00|9664.1|9654.1|9661.9|9651.9|9665.6|9655.6|9656.1|9646.1|184
1641285300000|2022-01-04 08:35:00|9662.1|9652.1|9657.1|9647.1|9662.4|9652.4|9653.9|9643.9|152
1641285600000|2022-01-04 08:40:00|9656.6|9646.6|9645.4|9635.4|9657.4|9647.4|9640.9|9630.9|199
1641285900000|2022-01-04 08:45:00|9645.1|9635.1|9645.1|9635.1|9648.1|9638.1|9641.6|9631.6|184
1641286200000|2022-01-04 08:50:00|9645.4|9635.4|9648.9|9638.9|9650.4|9640.4|9644.9|9634.9|114
1641286500000|2022-01-04 08:55:00|9649.4|9639.4|9657.4|9647.4|9657.9|9647.9|9648.6|9638.6|145
1641286800000|2022-01-04 09:00:00|9657.1|9647.1|9660|9650|9663.5|9653.5|9655.4|9645.4|159
1641287100000|2022-01-04 09:05:00|9659.8|9649.8|9658|9648|9663.3|9653.3|9656.3|9646.3|178
1641287400000|2022-01-04 09:10:00|9657.5|9647.5|9658.8|9648.8|9659.8|9649.8|9654.8|9644.8|79
1641287700000|2022-01-04 09:15:00|9658.5|9648.5|9657.8|9647.8|9664|9654|9657|9647|141
1641288000000|2022-01-04 09:20:00|9657.3|9647.3|9664|9654|9664|9654|9654.3|9644.3|106
1641288300000|2022-01-04 09:25:00|9664.3|9654.3|9656|9646|9664.3|9654.3|9652.8|9642.8|113
1641288600000|2022-01-04 09:30:00|9655.8|9645.8|9659.3|9649.3|9661.5|9651.5|9654.3|9644.3|164
1641288900000|2022-01-04 09:35:00|9659.5|9649.5|9655.3|9645.3|9659.8|9649.8|9654|9644|141
1641289200000|2022-01-04 09:40:00|9655.5|9645.5|9647.5|9637.5|9655.5|9645.5|9646|9636|174
1641289500000|2022-01-04 09:45:00|9647.3|9637.3|9649.5|9639.5|9649.8|9639.8|9643|9633|154
1641289800000|2022-01-04 09:50:00|9649.3|9639.3|9641.3|9631.3|9652|9642|9636.8|9626.8|175
1641290100000|2022-01-04 09:55:00|9641.5|9631.5|9644.5|9634.5|9646.8|9636.8|9639.3|9629.3|115
1641290400000|2022-01-04 10:00:00|9644.8|9634.8|9646.5|9636.5|9652.9|9642.9|9644.8|9634.8|108
1641290700000|2022-01-04 10:05:00|9646.3|9636.3|9642.8|9632.8|9647|9637|9642.8|9632.8|92
1641291000000|2022-01-04 10:10:00|9642.5|9632.5|9641.8|9631.8|9646.8|9636.8|9640.3|9630.3|79
1641291300000|2022-01-04 10:15:00|9642|9632|9634|9624|9644.3|9634.3|9631.5|9621.5|119
1641291600000|2022-01-04 10:20:00|9634.3|9624.3|9638.8|9628.8|9641.5|9631.5|9631|9621|147
1641291900000|2022-01-04 10:25:00|9638.5|9628.5|9636.8|9626.8|9640|9630|9634.8|9624.8|89
1641292200000|2022-01-04 10:30:00|9637.3|9627.3|9643|9633|9644.5|9634.5|9637.3|9627.3|191
1641292500000|2022-01-04 10:35:00|9642.5|9632.5|9641.8|9631.8|9644.8|9634.8|9641|9631|126
1641292800000|2022-01-04 10:40:00|9641.5|9631.5|9648.5|9638.5|9650.3|9640.3|9640.8|9630.8|111
1641293100000|2022-01-04 10:45:00|9647.8|9637.8|9634.3|9624.3|9648.3|9638.3|9633.5|9623.5|138
1641293400000|2022-01-04 10:50:00|9633.8|9623.8|9630.8|9620.8|9636|9626|9630.3|9620.3|126
1641293700000|2022-01-04 10:55:00|9630.5|9620.5|9633.3|9623.3|9633.3|9623.3|9629.5|9619.5|92
1641294000000|2022-01-04 11:00:00|9632.8|9622.8|9631.5|9621.5|9634|9624|9630.3|9620.3|177
1641294300000|2022-01-04 11:05:00|9631.3|9621.3|9618.8|9608.8|9632.8|9622.8|9617.5|9607.5|140
1641294600000|2022-01-04 11:10:00|9618.5|9608.5|9618.8|9608.8|9624|9614|9616.3|9606.3|154
1641294900000|2022-01-04 11:15:00|9618.5|9608.5|9621.5|9611.5|9622.3|9612.3|9615.5|9605.5|138
1641295200000|2022-01-04 11:20:00|9621.3|9611.3|9620.8|9610.8|9622.8|9612.8|9619|9609|92
1641295500000|2022-01-04 11:25:00|9620.5|9610.5|9622.5|9612.5|9624.5|9614.5|9620.3|9610.3|120
1641295800000|2022-01-04 11:30:00|9622.8|9612.8|9621.3|9611.3|9622.8|9612.8|9620|9610|136
1641296100000|2022-01-04 11:35:00|9621|9611|9621.5|9611.5|9625.5|9615.5|9620.8|9610.8|96
1641296400000|2022-01-04 11:40:00|9621|9611|9622.3|9612.3|9624|9614|9620.5|9610.5|107
1641296700000|2022-01-04 11:45:00|9622|9612|9618.8|9608.8|9622.5|9612.5|9615.3|9605.3|104
1641297000000|2022-01-04 11:50:00|9619|9609|9617.3|9607.3|9620.8|9610.8|9615.5|9605.5|128
1641297300000|2022-01-04 11:55:00|9617.5|9607.5|9620.8|9610.8|9623.8|9613.8|9615.5|9605.5|140
1641297600000|2022-01-04 12:00:00|9621|9611|9619.5|9609.5|9622.8|9612.8|9618.8|9608.8|91
1641297900000|2022-01-04 12:05:00|9619.3|9609.3|9619.5|9609.5|9621.3|9611.3|9617.5|9607.5|87
1641298200000|2022-01-04 12:10:00|9619|9609|9616.8|9606.8|9619.5|9609.5|9616|9606|57
1641298500000|2022-01-04 12:15:00|9616.5|9606.5|9621.5|9611.5|9622|9612|9616.3|9606.3|94
1641298800000|2022-01-04 12:20:00|9621.3|9611.3|9622.5|9612.5|9623.5|9613.5|9616.5|9606.5|150
1641299100000|2022-01-04 12:25:00|9622.3|9612.3|9630.3|9620.3|9632.5|9622.5|9621.3|9611.3|220
1641299400000|2022-01-04 12:30:00|9630.8|9620.8|9639|9629|9641.3|9631.3|9620.5|9610.5|207
1641299700000|2022-01-04 12:35:00|9638.8|9628.8|9632|9622|9639|9629|9630.8|9620.8|186
1641300000000|2022-01-04 12:40:00|9631.5|9621.5|9617.3|9607.3|9634|9624|9616.5|9606.5|214
1641300300000|2022-01-04 12:45:00|9617|9607|9623|9613|9623|9613|9616.5|9606.5|140
1641300600000|2022-01-04 12:50:00|9622.8|9612.8|9621.5|9611.5|9623|9613|9619.5|9609.5|129
1641300900000|2022-01-04 12:55:00|9621|9611|9620.3|9610.3|9622.8|9612.8|9618.5|9608.5|206
1641301200000|2022-01-04 13:00:00|9620|9610|9625.5|9615.5|9632.3|9622.3|9618.5|9608.5|422
1641301500000|2022-01-04 13:05:00|9625.8|9615.8|9623.8|9613.8|9629.5|9619.5|9619.5|9609.5|273
1641301800000|2022-01-04 13:10:00|9623.3|9613.3|9646.5|9636.5|9649.5|9639.5|9615.5|9605.5|417
1641302100000|2022-01-04 13:15:00|9646.8|9636.8|9648.3|9638.3|9649.8|9639.8|9638.8|9628.8|394
1641302400000|2022-01-04 13:20:00|9647.8|9637.8|9650.8|9640.8|9656|9646|9645.8|9635.8|339
1641302700000|2022-01-04 13:25:00|9651.3|9641.3|9647|9637|9654|9644|9644.8|9634.8|293
1641303000000|2022-01-04 13:30:00|9646|9636|9649.8|9639.8|9655.5|9645.5|9645.5|9635.5|270
1641303300000|2022-01-04 13:35:00|9650|9640|9659|9649|9661|9651|9649.8|9639.8|339
1641303600000|2022-01-04 13:40:00|9659.1|9649.1|9668.8|9658.8|9673|9663|9658|9648|393
1641303900000|2022-01-04 13:45:00|9669.3|9659.3|9673.3|9663.3|9676.8|9666.8|9668.8|9658.8|286
1641304200000|2022-01-04 13:50:00|9673.5|9663.5|9666.5|9656.5|9677.3|9667.3|9666|9656|301
1641304500000|2022-01-04 13:55:00|9666.3|9656.3|9674.5|9664.5|9676.5|9666.5|9666.3|9656.3|311
1641304800000|2022-01-04 14:00:00|9675|9665|9670.3|9660.3|9680.5|9670.5|9667.8|9657.8|306
1641305100000|2022-01-04 14:05:00|9669.8|9659.8|9674.5|9664.5|9676.5|9666.5|9668.3|9658.3|247
1641305400000|2022-01-04 14:10:00|9673.8|9663.8|9681|9671|9688.3|9678.3|9672.5|9662.5|260
1641305700000|2022-01-04 14:15:00|9680.5|9670.5|9684.5|9674.5|9685.8|9675.8|9674|9664|244
1641306000000|2022-01-04 14:20:00|9685|9675|9693|9683|9695.8|9685.8|9685|9675|388
1641306300000|2022-01-04 14:25:00|9693.3|9683.3|9712|9702|9713.3|9703.3|9693|9683|453
1641306600000|2022-01-04 14:30:00|9713|9703|9726.8|9716.8|9729.5|9719.5|9708|9698|562
1641306900000|2022-01-04 14:35:00|9726.3|9716.3|9716.5|9706.5|9729.8|9719.8|9714|9704|487
1641307200000|2022-01-04 14:40:00|9716.8|9706.8|9737.3|9727.3|9739|9729|9716.8|9706.8|410
1641307500000|2022-01-04 14:45:00|9737.5|9727.5|9746.8|9736.8|9752.3|9742.3|9736|9726|477
1641307800000|2022-01-04 14:50:00|9747|9737|9750.5|9740.5|9752.5|9742.5|9742.5|9732.5|412
1641308100000|2022-01-04 14:55:00|9750.8|9740.8|9750|9740|9753.5|9743.5|9741.5|9731.5|334
1641308400000|2022-01-04 15:00:00|9750.3|9740.3|9752.3|9742.3|9763|9753|9743.3|9733.3|572
1641308700000|2022-01-04 15:05:00|9752.8|9742.8|9756|9746|9756.8|9746.8|9745.3|9735.3|323
1641309000000|2022-01-04 15:10:00|9756.3|9746.3|9767|9757|9769.8|9759.8|9754.5|9744.5|339
1641309300000|2022-01-04 15:15:00|9767.3|9757.3|9758.8|9748.8|9770.8|9760.8|9752.3|9742.3|393
1641309600000|2022-01-04 15:20:00|9758.3|9748.3|9769.5|9759.5|9770.8|9760.8|9758.3|9748.3|395
1641309900000|2022-01-04 15:25:00|9769.3|9759.3|9770.5|9760.5|9771.8|9761.8|9764.3|9754.3|347
1641310200000|2022-01-04 15:30:00|9770.8|9760.8|9768.3|9758.3|9778.5|9768.5|9763.3|9753.3|380
1641310500000|2022-01-04 15:35:00|9768.8|9758.8|9768|9758|9771.8|9761.8|9760.3|9750.3|376
1641310800000|2022-01-04 15:40:00|9767.8|9757.8|9766|9756|9772.3|9762.3|9765.3|9755.3|294
1641311100000|2022-01-04 15:45:00|9766.3|9756.3|9771|9761|9774|9764|9765.5|9755.5|313
1641311400000|2022-01-04 15:50:00|9771.3|9761.3|9773.3|9763.3|9775|9765|9766.5|9756.5|242
1641311700000|2022-01-04 15:55:00|9773|9763|9761.8|9751.8|9773.8|9763.8|9758.3|9748.3|367
1641312000000|2022-01-04 16:00:00|9761.5|9751.5|9752.5|9742.5|9764.8|9754.8|9748|9738|356
1641312300000|2022-01-04 16:05:00|9752.3|9742.3|9743.3|9733.3|9752.3|9742.3|9742.8|9732.8|401
1641312600000|2022-01-04 16:10:00|9743|9733|9741.8|9731.8|9750.3|9740.3|9740.1|9730.1|300
1641312900000|2022-01-04 16:15:00|9742|9732|9743.8|9733.8|9749.3|9739.3|9741.5|9731.5|348
1641313200000|2022-01-04 16:20:00|9743.5|9733.5|9731.8|9721.8|9749|9739|9731.8|9721.8|254
1641313500000|2022-01-04 16:25:00|9732|9722|9721.8|9711.8|9732.3|9722.3|9717.8|9707.8|336
1641313800000|2022-01-04 16:30:00|9722|9712|9741.5|9731.5|9741.8|9731.8|9721.3|9711.3|294
1641314100000|2022-01-04 16:35:00|9741|9731|9735.8|9725.8|9741.3|9731.3|9730.5|9720.5|198
1641314400000|2022-01-04 16:40:00|9735.5|9725.5|9743.3|9733.3|9745|9735|9733.8|9723.8|227
1641314700000|2022-01-04 16:45:00|9743.5|9733.5|9781.5|9771.5|9793.5|9783.5|9743.5|9733.5|431
1641315000000|2022-01-04 16:50:00|9781.8|9771.8|9780.3|9770.3|9784|9774|9778.8|9768.8|146
1641315300000|2022-01-04 16:55:00|9780.5|9770.5|9794.3|9784.3|9798|9788|9780|9770|279
1641315600000|2022-01-04 17:00:00|9793.8|9783.8|9797.8|9787.8|9801.3|9791.3|9793.5|9783.5|161
1641315900000|2022-01-04 17:05:00|9797.5|9787.5|9797|9787|9800.5|9790.5|9796|9786|202
1641316200000|2022-01-04 17:10:00|9796|9786|9796|9786|9798.3|9788.3|9786.8|9776.8|241
1641316500000|2022-01-04 17:15:00|9795.3|9785.3|9797.5|9787.5|9801.3|9791.3|9795|9785|181
1641316800000|2022-01-04 17:20:00|9797.3|9787.3|9798.3|9788.3|9800.5|9790.5|9793.3|9783.3|187
1641317100000|2022-01-04 17:25:00|9798|9788|9814.5|9804.5|9814.9|9804.9|9797.8|9787.8|98
1641317400000|2022-01-04 17:30:00|9813.5|9803.5|9808.8|9798.8|9816.8|9806.8|9803|9793|273
1641317700000|2022-01-04 17:35:00|9809|9799|9803.5|9793.5|9809.8|9799.8|9802.8|9792.8|171
1641318000000|2022-01-04 17:40:00|9803.8|9793.8|9806.3|9796.3|9808.5|9798.5|9800|9790|194
1641318300000|2022-01-04 17:45:00|9806.8|9796.8|9799|9789|9810.5|9800.5|9795.8|9785.8|157
1641318600000|2022-01-04 17:50:00|9798.8|9788.8|9794.5|9784.5|9801.5|9791.5|9788|9778|271
1641318900000|2022-01-04 17:55:00|9794.3|9784.3|9807.4|9797.4|9807.4|9797.4|9788.1|9778.1|318
1641344400000|2022-01-05 01:00:00|9778.3|9768.3|9774.8|9764.8|9779.9|9769.9|9773.8|9763.8|338
1641344700000|2022-01-05 01:05:00|9774.5|9764.5|9774|9764|9782.3|9772.3|9772.6|9762.6|345
1641345000000|2022-01-05 01:10:00|9774.3|9764.3|9779.6|9769.6|9781.8|9771.8|9772|9762|320
1641345300000|2022-01-05 01:15:00|9780|9770|9779.6|9769.6|9787.8|9777.8|9776.1|9766.1|324
1641345600000|2022-01-05 01:20:00|9779.4|9769.4|9776.9|9766.9|9782.9|9772.9|9776.6|9766.6|194
1641345900000|2022-01-05 01:25:00|9777|9767|9768.3|9758.3|9778|9768|9765.1|9755.1|271
1641346200000|2022-01-05 01:30:00|9768|9758|9766.5|9756.5|9768.8|9758.8|9757.1|9747.1|232
1641346500000|2022-01-05 01:35:00|9766.3|9756.3|9760.3|9750.3|9766.8|9756.8|9757|9747|239
1641346800000|2022-01-05 01:40:00|9760|9750|9758.3|9748.3|9760.8|9750.8|9754|9744|288
1641347100000|2022-01-05 01:45:00|9758|9748|9753|9743|9758.5|9748.5|9752.6|9742.6|241
1641347400000|2022-01-05 01:50:00|9752.9|9742.9|9753.6|9743.6|9757.1|9747.1|9749.4|9739.4|236
1641347700000|2022-01-05 01:55:00|9752.9|9742.9|9755.3|9745.3|9756.4|9746.4|9751.6|9741.6|289
1641348000000|2022-01-05 02:00:00|9755|9745|9751.5|9741.5|9758.5|9748.5|9751|9741|308
1641348300000|2022-01-05 02:05:00|9751.3|9741.3|9746.1|9736.1|9751.3|9741.3|9744.5|9734.5|209
1641348600000|2022-01-05 02:10:00|9745.9|9735.9|9742.5|9732.5|9749.4|9739.4|9742.5|9732.5|265
1641348900000|2022-01-05 02:15:00|9742.6|9732.6|9750.4|9740.4|9750.9|9740.9|9742.6|9732.6|109
1641349200000|2022-01-05 02:20:00|9750.5|9740.5|9747.4|9737.4|9751.8|9741.8|9747.4|9737.4|80
1641349500000|2022-01-05 02:25:00|9747.3|9737.3|9743.3|9733.3|9750.1|9740.1|9742|9732|89
1641349800000|2022-01-05 02:30:00|9743.4|9733.4|9749.8|9739.8|9749.8|9739.8|9743.3|9733.3|228
1641350100000|2022-01-05 02:35:00|9750.1|9740.1|9746.6|9736.6|9750.5|9740.5|9745.5|9735.5|205
1641350400000|2022-01-05 02:40:00|9746|9736|9742.8|9732.8|9746.5|9736.5|9739|9729|221
1641350700000|2022-01-05 02:45:00|9743|9733|9750.5|9740.5|9752.4|9742.4|9743|9733|191
1641351000000|2022-01-05 02:50:00|9749.5|9739.5|9751.4|9741.4|9753.8|9743.8|9748.9|9738.9|230
1641351300000|2022-01-05 02:55:00|9751.1|9741.1|9739.4|9729.4|9751.4|9741.4|9738.4|9728.4|255
1641351600000|2022-01-05 03:00:00|9739.8|9729.8|9729.9|9719.9|9742.5|9732.5|9728.5|9718.5|208
1641351900000|2022-01-05 03:05:00|9729.5|9719.5|9731.8|9721.8|9733.1|9723.1|9728.3|9718.3|298
1641352200000|2022-01-05 03:10:00|9732|9722|9728|9718|9732.8|9722.8|9728|9718|139
1641352500000|2022-01-05 03:15:00|9727.9|9717.9|9726.1|9716.1|9728.1|9718.1|9724.5|9714.5|161
1641352800000|2022-01-05 03:20:00|9726|9716|9731.8|9721.8|9733.3|9723.3|9725.6|9715.6|170
1641353100000|2022-01-05 03:25:00|9730.9|9720.9|9728.8|9718.8|9734.1|9724.1|9727.4|9717.4|194
1641353400000|2022-01-05 03:30:00|9728.5|9718.5|9731.5|9721.5|9731.5|9721.5|9728|9718|66
1641353700000|2022-01-05 03:35:00|9731.3|9721.3|9731.5|9721.5|9735.3|9725.3|9731|9721|83
1641354000000|2022-01-05 03:40:00|9731.8|9721.8|9735.6|9725.6|9736.5|9726.5|9731.8|9721.8|59
1641354300000|2022-01-05 03:45:00|9735.8|9725.8|9736|9726|9737.4|9727.4|9734.5|9724.5|71
1641354600000|2022-01-05 03:50:00|9736.3|9726.3|9739.3|9729.3|9739.6|9729.6|9735.8|9725.8|66
1641354900000|2022-01-05 03:55:00|9740.6|9730.6|9741.3|9731.3|9742.3|9732.3|9738.8|9728.8|94
1641355200000|2022-01-05 04:00:00|9741|9731|9739.3|9729.3|9742|9732|9739.3|9729.3|75
1641355500000|2022-01-05 04:05:00|9739|9729|9737|9727|9739.3|9729.3|9736|9726|57
1641355800000|2022-01-05 04:10:00|9737.3|9727.3|9739|9729|9739.3|9729.3|9737|9727|55
1641356100000|2022-01-05 04:15:00|9739.3|9729.3|9742.3|9732.3|9742.5|9732.5|9738|9728|36
1641356400000|2022-01-05 04:20:00|9742.5|9732.5|9742|9732|9744.1|9734.1|9741|9731|65
1641356700000|2022-01-05 04:25:00|9742.1|9732.1|9741.9|9731.9|9743.9|9733.9|9741|9731|58
1641357000000|2022-01-05 04:30:00|9741.4|9731.4|9740.3|9730.3|9741.9|9731.9|9739.8|9729.8|42
1641357300000|2022-01-05 04:35:00|9740.5|9730.5|9738.9|9728.9|9741.3|9731.3|9738|9728|39
1641357600000|2022-01-05 04:40:00|9738.5|9728.5|9736.3|9726.3|9738.5|9728.5|9736.1|9726.1|49
1641357900000|2022-01-05 04:45:00|9736.5|9726.5|9731.8|9721.8|9736.5|9726.5|9730.6|9720.6|68
1641358200000|2022-01-05 04:50:00|9732|9722|9727.1|9717.1|9732|9722|9727.1|9717.1|57
1641358500000|2022-01-05 04:55:00|9726.4|9716.4|9732.6|9722.6|9733.8|9723.8|9722.9|9712.9|55
1641358800000|2022-01-05 05:00:00|9732.1|9722.1|9738.3|9728.3|9738.3|9728.3|9732|9722|113
1641359100000|2022-01-05 05:05:00|9738|9728|9738.1|9728.1|9741.5|9731.5|9736.6|9726.6|96
1641359400000|2022-01-05 05:10:00|9738|9728|9732.9|9722.9|9738|9728|9730.5|9720.5|57
1641359700000|2022-01-05 05:15:00|9732.6|9722.6|9729.5|9719.5|9733.5|9723.5|9728.9|9718.9|46
1641360000000|2022-01-05 05:20:00|9729.8|9719.8|9729.5|9719.5|9732|9722|9729|9719|87
1641360300000|2022-01-05 05:25:00|9729.3|9719.3|9726.3|9716.3|9730.4|9720.4|9725.8|9715.8|73
1641360600000|2022-01-05 05:30:00|9726.5|9716.5|9724.1|9714.1|9730.3|9720.3|9723.8|9713.8|245
1641360900000|2022-01-05 05:35:00|9723.9|9713.9|9719.8|9709.8|9725.3|9715.3|9714.5|9704.5|332
1641361200000|2022-01-05 05:40:00|9720.1|9710.1|9719|9709|9722|9712|9718.5|9708.5|204
1641361500000|2022-01-05 05:45:00|9718.6|9708.6|9720.3|9710.3|9723|9713|9718.3|9708.3|322
1641361800000|2022-01-05 05:50:00|9720.5|9710.5|9718.8|9708.8|9722|9712|9717.1|9707.1|220
1641362100000|2022-01-05 05:55:00|9719|9709|9718.3|9708.3|9719.5|9709.5|9715.8|9705.8|308
1641362400000|2022-01-05 06:00:00|9718|9708|9714.3|9704.3|9719.5|9709.5|9713.9|9703.9|336
1641362700000|2022-01-05 06:05:00|9714.8|9704.8|9711.9|9701.9|9714.8|9704.8|9707.4|9697.4|231
1641363000000|2022-01-05 06:10:00|9712.1|9702.1|9713.6|9703.6|9715.6|9705.6|9709.1|9699.1|215
1641363300000|2022-01-05 06:15:00|9713.9|9703.9|9718.5|9708.5|9720.5|9710.5|9712.8|9702.8|212
1641363600000|2022-01-05 06:20:00|9718.3|9708.3|9732.4|9722.4|9734.5|9724.5|9718.3|9708.3|258
1641363900000|2022-01-05 06:25:00|9732|9722|9730.9|9720.9|9736.3|9726.3|9727.1|9717.1|186
1641364200000|2022-01-05 06:30:00|9731.4|9721.4|9728.4|9718.4|9734.8|9724.8|9728|9718|215
1641364500000|2022-01-05 06:35:00|9728.3|9718.3|9730.4|9720.4|9732.4|9722.4|9724.6|9714.6|189
1641364800000|2022-01-05 06:40:00|9730.8|9720.8|9722.8|9712.8|9731|9721|9722.1|9712.1|181
1641365100000|2022-01-05 06:45:00|9722.4|9712.4|9718.1|9708.1|9723.3|9713.3|9716.3|9706.3|269
1641365400000|2022-01-05 06:50:00|9718.4|9708.4|9727.9|9717.9|9727.9|9717.9|9716|9706|203
1641365700000|2022-01-05 06:55:00|9728.1|9718.1|9729.3|9719.3|9730.1|9720.1|9725.8|9715.8|202
1641366000000|2022-01-05 07:00:00|9729|9719|9733|9723|9733.8|9723.8|9728.5|9718.5|139
1641366300000|2022-01-05 07:05:00|9732.9|9722.9|9736.8|9726.8|9738.3|9728.3|9732.1|9722.1|100
1641366600000|2022-01-05 07:10:00|9737|9727|9738.8|9728.8|9739.3|9729.3|9736.8|9726.8|99
1641366900000|2022-01-05 07:15:00|9739|9729|9735.8|9725.8|9741.6|9731.6|9735.1|9725.1|67
1641367200000|2022-01-05 07:20:00|9736.1|9726.1|9736.1|9726.1|9738.8|9728.8|9735|9725|34
1641367500000|2022-01-05 07:25:00|9735.9|9725.9|9734.3|9724.3|9741|9731|9733.8|9723.8|65
1641367800000|2022-01-05 07:30:00|9733.4|9723.4|9747.6|9737.6|9748|9738|9732.6|9722.6|96
1641368100000|2022-01-05 07:35:00|9748.5|9738.5|9750.8|9740.8|9757.5|9747.5|9748|9738|211
1641368400000|2022-01-05 07:40:00|9751|9741|9740.4|9730.4|9755.3|9745.3|9736.8|9726.8|186
1641368700000|2022-01-05 07:45:00|9740.8|9730.8|9747.9|9737.9|9752.4|9742.4|9737.3|9727.3|191
1641369000000|2022-01-05 07:50:00|9748.1|9738.1|9747|9737|9752|9742|9746|9736|125
1641369300000|2022-01-05 07:55:00|9747.5|9737.5|9752|9742|9752.3|9742.3|9745.8|9735.8|107
1641369600000|2022-01-05 08:00:00|9752.3|9742.3|9743.3|9733.3|9759.3|9749.3|9742.5|9732.5|215
1641369900000|2022-01-05 08:05:00|9743.5|9733.5|9741.3|9731.3|9743.8|9733.8|9735.3|9725.3|181
1641370200000|2022-01-05 08:10:00|9741|9731|9743.8|9733.8|9745|9735|9736.5|9726.5|199
1641370500000|2022-01-05 08:15:00|9744.3|9734.3|9742.8|9732.8|9747|9737|9741.3|9731.3|155
1641370800000|2022-01-05 08:20:00|9742.5|9732.5|9750|9740|9753|9743|9739.3|9729.3|155
1641371100000|2022-01-05 08:25:00|9749.8|9739.8|9745.8|9735.8|9751|9741|9744|9734|171
1641371400000|2022-01-05 08:30:00|9746|9736|9740.5|9730.5|9752.8|9742.8|9740.5|9730.5|141
1641371700000|2022-01-05 08:35:00|9740.3|9730.3|9733.3|9723.3|9740.3|9730.3|9731|9721|102
1641372000000|2022-01-05 08:40:00|9733.8|9723.8|9722.5|9712.5|9734|9724|9720.3|9710.3|166
1641372300000|2022-01-05 08:45:00|9722.8|9712.8|9726.3|9716.3|9729.3|9719.3|9722.8|9712.8|121
1641372600000|2022-01-05 08:50:00|9726|9716|9726.5|9716.5|9727.9|9717.9|9720|9710|141
1641372900000|2022-01-05 08:55:00|9726.8|9716.8|9728|9718|9728|9718|9723.8|9713.8|95
1641373200000|2022-01-05 09:00:00|9729|9719|9725.5|9715.5|9732.3|9722.3|9723.8|9713.8|141
1641373500000|2022-01-05 09:05:00|9725.3|9715.3|9737.8|9727.8|9737.8|9727.8|9725|9715|92
1641373800000|2022-01-05 09:10:00|9737.5|9727.5|9738|9728|9738|9728|9735.3|9725.3|62
1641374100000|2022-01-05 09:15:00|9737.8|9727.8|9730.3|9720.3|9737.9|9727.9|9729.8|9719.8|256
1641374400000|2022-01-05 09:20:00|9730|9720|9732.3|9722.3|9738.3|9728.3|9729|9719|168
1641374700000|2022-01-05 09:25:00|9732|9722|9726.3|9716.3|9733|9723|9724.8|9714.8|162
1641375000000|2022-01-05 09:30:00|9726.5|9716.5|9717.5|9707.5|9728.5|9718.5|9715.5|9705.5|167
1641375300000|2022-01-05 09:35:00|9717|9707|9716.3|9706.3|9724.3|9714.3|9712.5|9702.5|146
1641375600000|2022-01-05 09:40:00|9716.5|9706.5|9720.8|9710.8|9723.5|9713.5|9708.8|9698.8|166
1641375900000|2022-01-05 09:45:00|9721.5|9711.5|9725.3|9715.3|9726.5|9716.5|9718.3|9708.3|107
1641376200000|2022-01-05 09:50:00|9725.8|9715.8|9722.3|9712.3|9726.3|9716.3|9721.3|9711.3|119
1641376500000|2022-01-05 09:55:00|9722.5|9712.5|9722.5|9712.5|9723.3|9713.3|9720.8|9710.8|60
1641376800000|2022-01-05 10:00:00|9721.8|9711.8|9726.8|9716.8|9728.3|9718.3|9720.8|9710.8|112
1641377100000|2022-01-05 10:05:00|9727|9717|9728.5|9718.5|9732.8|9722.8|9727|9717|90
1641377400000|2022-01-05 10:10:00|9728.8|9718.8|9730|9720|9733.8|9723.8|9728.3|9718.3|85
1641377700000|2022-01-05 10:15:00|9730.3|9720.3|9736.5|9726.5|9739.3|9729.3|9729.3|9719.3|111
1641378000000|2022-01-05 10:20:00|9736.3|9726.3|9736.5|9726.5|9736.8|9726.8|9733.5|9723.5|96
1641378300000|2022-01-05 10:25:00|9736.8|9726.8|9738.5|9728.5|9739.3|9729.3|9735.8|9725.8|84
1641378600000|2022-01-05 10:30:00|9739.5|9729.5|9731|9721|9743|9733|9730.5|9720.5|133
1641378900000|2022-01-05 10:35:00|9732|9722|9740.3|9730.3|9742.3|9732.3|9730.8|9720.8|144
1641379200000|2022-01-05 10:40:00|9740|9730|9738|9728|9742.3|9732.3|9733.3|9723.3|106
1641379500000|2022-01-05 10:45:00|9738.3|9728.3|9740.8|9730.8|9743.5|9733.5|9738.3|9728.3|108
1641379800000|2022-01-05 10:50:00|9741|9731|9738.5|9728.5|9741.3|9731.3|9737|9727|75
1641380100000|2022-01-05 10:55:00|9738.8|9728.8|9736.3|9726.3|9739.3|9729.3|9734.3|9724.3|94
1641380400000|2022-01-05 11:00:00|9736.5|9726.5|9731.5|9721.5|9739|9729|9730.8|9720.8|132
1641380700000|2022-01-05 11:05:00|9732.3|9722.3|9736.8|9726.8|9737.5|9727.5|9729.8|9719.8|140
1641381000000|2022-01-05 11:10:00|9736|9726|9735.3|9725.3|9737|9727|9734.3|9724.3|112
1641381300000|2022-01-05 11:15:00|9735.5|9725.5|9735.8|9725.8|9736|9726|9732|9722|99
1641381600000|2022-01-05 11:20:00|9735.5|9725.5|9730.8|9720.8|9736.8|9726.8|9729|9719|90
1641381900000|2022-01-05 11:25:00|9730.5|9720.5|9729.5|9719.5|9730.5|9720.5|9726.5|9716.5|94
1641382200000|2022-01-05 11:30:00|9729.8|9719.8|9733.5|9723.5|9733.5|9723.5|9726.3|9716.3|126
1641382500000|2022-01-05 11:35:00|9733.3|9723.3|9732.5|9722.5|9733.8|9723.8|9731.3|9721.3|42
1641382800000|2022-01-05 11:40:00|9732.3|9722.3|9737.8|9727.8|9741.8|9731.8|9729.8|9719.8|155
1641383100000|2022-01-05 11:45:00|9737.3|9727.3|9742.8|9732.8|9744.5|9734.5|9735.5|9725.5|135
1641383400000|2022-01-05 11:50:00|9743|9733|9743.3|9733.3|9744.3|9734.3|9741.3|9731.3|97
1641383700000|2022-01-05 11:55:00|9743|9733|9747|9737|9747.5|9737.5|9740.5|9730.5|120
1641384000000|2022-01-05 12:00:00|9746.8|9736.8|9758.5|9748.5|9764.5|9754.5|9745.8|9735.8|164
1641384300000|2022-01-05 12:05:00|9759|9749|9752|9742|9760|9750|9751.3|9741.3|179
1641384600000|2022-01-05 12:10:00|9752.3|9742.3|9754.3|9744.3|9758.8|9748.8|9752|9742|136
1641384900000|2022-01-05 12:15:00|9754.8|9744.8|9744|9734|9754.8|9744.8|9744|9734|133
1641385200000|2022-01-05 12:20:00|9744.3|9734.3|9748|9738|9753|9743|9744.3|9734.3|156
1641385500000|2022-01-05 12:25:00|9748.3|9738.3|9754.5|9744.5|9755|9745|9747.5|9737.5|174
1641385800000|2022-01-05 12:30:00|9754.3|9744.3|9759|9749|9768.8|9758.8|9754.3|9744.3|240
1641386100000|2022-01-05 12:35:00|9759.5|9749.5|9768.3|9758.3|9768.5|9758.5|9757|9747|195
1641386400000|2022-01-05 12:40:00|9767.8|9757.8|9766.5|9756.5|9768.5|9758.5|9762.8|9752.8|156
1641386700000|2022-01-05 12:45:00|9765.8|9755.8|9758.8|9748.8|9766.8|9756.8|9755.5|9745.5|197
1641387000000|2022-01-05 12:50:00|9759|9749|9762.5|9752.5|9765.5|9755.5|9758.8|9748.8|206
1641387300000|2022-01-05 12:55:00|9762.8|9752.8|9753.8|9743.8|9763.3|9753.3|9752|9742|164
1641387600000|2022-01-05 13:00:00|9754|9744|9766.3|9756.3|9766.3|9756.3|9751|9741|532
1641387900000|2022-01-05 13:05:00|9766|9756|9786.5|9776.5|9788.5|9778.5|9762.8|9752.8|342
1641388200000|2022-01-05 13:10:00|9785.8|9775.8|9778.3|9768.3|9791|9781|9777.8|9767.8|418
1641388500000|2022-01-05 13:15:00|9777.5|9767.5|9775.5|9765.5|9787.8|9777.8|9769.8|9759.8|448
1641388800000|2022-01-05 13:20:00|9776|9766|9757.3|9747.3|9776|9766|9751.3|9741.3|424
1641389100000|2022-01-05 13:25:00|9758.5|9748.5|9770|9760|9772|9762|9754.8|9744.8|415
1641389400000|2022-01-05 13:30:00|9771|9761|9760.8|9750.8|9773.5|9763.5|9760|9750|332
1641389700000|2022-01-05 13:35:00|9761|9751|9746.8|9736.8|9761|9751|9744.3|9734.3|364
1641390000000|2022-01-05 13:40:00|9747.5|9737.5|9748.8|9738.8|9757.5|9747.5|9747|9737|372
1641390300000|2022-01-05 13:45:00|9749|9739|9749.5|9739.5|9755.8|9745.8|9744.5|9734.5|278
1641390600000|2022-01-05 13:50:00|9749.8|9739.8|9749.3|9739.3|9750|9740|9740.3|9730.3|182
1641390900000|2022-01-05 13:55:00|9749.5|9739.5|9750|9740|9754|9744|9745.3|9735.3|262
1641391200000|2022-01-05 14:00:00|9749.8|9739.8|9745.8|9735.8|9756.3|9746.3|9743.8|9733.8|260
1641391500000|2022-01-05 14:05:00|9745.5|9735.5|9725.8|9715.8|9747|9737|9723.5|9713.5|319
1641391800000|2022-01-05 14:10:00|9726.8|9716.8|9700.5|9690.5|9729.8|9719.8|9699.3|9689.3|306
1641392100000|2022-01-05 14:15:00|9701|9691|9692|9682|9703.8|9693.8|9690|9680|347
1641392400000|2022-01-05 14:20:00|9691.8|9681.8|9700|9690|9703.8|9693.8|9688.5|9678.5|311
1641392700000|2022-01-05 14:25:00|9699.5|9689.5|9697.3|9687.3|9700.5|9690.5|9689.8|9679.8|293
1641393000000|2022-01-05 14:30:00|9697.8|9687.8|9710|9700|9715.5|9705.5|9695.8|9685.8|450
1641393300000|2022-01-05 14:35:00|9709.5|9699.5|9718.5|9708.5|9724|9714|9708.3|9698.3|439
1641393600000|2022-01-05 14:40:00|9718.3|9708.3|9730.8|9720.8|9734.3|9724.3|9718.3|9708.3|383
1641393900000|2022-01-05 14:45:00|9731|9721|9734.3|9724.3|9745.8|9735.8|9724.3|9714.3|472
1641394200000|2022-01-05 14:50:00|9734|9724|9743.3|9733.3|9744.8|9734.8|9732.5|9722.5|385
1641394500000|2022-01-05 14:55:00|9743.8|9733.8|9758|9748|9758.3|9748.3|9742.5|9732.5|368
1641394800000|2022-01-05 15:00:00|9757.5|9747.5|9748.8|9738.8|9764.8|9754.8|9746.8|9736.8|422
1641395100000|2022-01-05 15:05:00|9749.3|9739.3|9753.5|9743.5|9754.3|9744.3|9742.5|9732.5|271
1641395400000|2022-01-05 15:10:00|9754.8|9744.8|9756|9746|9764|9754|9753.5|9743.5|305
1641395700000|2022-01-05 15:15:00|9756.5|9746.5|9753.8|9743.8|9757.5|9747.5|9747.8|9737.8|212
1641396000000|2022-01-05 15:20:00|9754.3|9744.3|9754.3|9744.3|9762.8|9752.8|9751.3|9741.3|277
1641396300000|2022-01-05 15:25:00|9755.3|9745.3|9752.5|9742.5|9760.8|9750.8|9752.3|9742.3|212
1641396600000|2022-01-05 15:30:00|9752.3|9742.3|9738.5|9728.5|9752.3|9742.3|9736.3|9726.3|390
1641396900000|2022-01-05 15:35:00|9739.8|9729.8|9731.8|9721.8|9740|9730|9730.8|9720.8|269
1641397200000|2022-01-05 15:40:00|9732|9722|9737.5|9727.5|9743|9733|9731.8|9721.8|292
1641397500000|2022-01-05 15:45:00|9737.8|9727.8|9747.3|9737.3|9747.8|9737.8|9737.8|9727.8|199
1641397800000|2022-01-05 15:50:00|9747|9737|9742.5|9732.5|9748|9738|9738.5|9728.5|197
1641398100000|2022-01-05 15:55:00|9742.8|9732.8|9735.5|9725.5|9744.5|9734.5|9731.8|9721.8|337
1641398400000|2022-01-05 16:00:00|9735.3|9725.3|9731.5|9721.5|9735.5|9725.5|9731|9721|268
1641398700000|2022-01-05 16:05:00|9731.8|9721.8|9740.8|9730.8|9743.5|9733.5|9730|9720|263
1641399000000|2022-01-05 16:10:00|9741|9731|9743.8|9733.8|9744|9734|9737.5|9727.5|232
1641399300000|2022-01-05 16:15:00|9743.5|9733.5|9743.3|9733.3|9747.5|9737.5|9741.5|9731.5|274
1641399600000|2022-01-05 16:20:00|9743.5|9733.5|9720.3|9710.3|9745|9735|9720|9710|332
1641399900000|2022-01-05 16:25:00|9720.5|9710.5|9713.5|9703.5|9723|9713|9712.5|9702.5|310
1641400200000|2022-01-05 16:30:00|9713.8|9703.8|9707.5|9697.5|9714.8|9704.8|9699.8|9689.8|326
1641400500000|2022-01-05 16:35:00|9707|9697|9707.8|9697.8|9709.3|9699.3|9704.8|9694.8|218
1641400800000|2022-01-05 16:40:00|9707.5|9697.5|9698.8|9688.8|9707.5|9697.5|9695.8|9685.8|271
1641401100000|2022-01-05 16:45:00|9698.5|9688.5|9704|9694|9711|9701|9693.8|9683.8|284
1641401400000|2022-01-05 16:50:00|9704.3|9694.3|9702.3|9692.3|9704.3|9694.3|9696.5|9686.5|280
1641401700000|2022-01-05 16:55:00|9702.5|9692.5|9702.3|9692.3|9712.5|9702.5|9702|9692|332
1641402000000|2022-01-05 17:00:00|9704.5|9694.5|9711|9701|9711.8|9701.8|9698|9688|194
1641402300000|2022-01-05 17:05:00|9710.8|9700.8|9710.3|9700.3|9713.3|9703.3|9707.3|9697.3|216
1641402600000|2022-01-05 17:10:00|9709.3|9699.3|9711.3|9701.3|9713.3|9703.3|9708.3|9698.3|165
1641402900000|2022-01-05 17:15:00|9711|9701|9712.3|9702.3|9715.8|9705.8|9707.3|9697.3|134
1641403200000|2022-01-05 17:20:00|9713.8|9703.8|9713|9703|9716.5|9706.5|9712|9702|89
1641403500000|2022-01-05 17:25:00|9713.3|9703.3|9712.3|9702.3|9714.8|9704.8|9710.8|9700.8|104
1641403800000|2022-01-05 17:30:00|9712.5|9702.5|9702.8|9692.8|9714|9704|9700|9690|136
1641404100000|2022-01-05 17:35:00|9702.5|9692.5|9688.3|9678.3|9702.8|9692.8|9687|9677|128
1641404400000|2022-01-05 17:40:00|9688|9678|9688|9678|9689.3|9679.3|9686.8|9676.8|126
1641404700000|2022-01-05 17:45:00|9688.3|9678.3|9667.3|9657.3|9688.5|9678.5|9666.3|9656.3|200
1641405000000|2022-01-05 17:50:00|9667.5|9657.5|9676.8|9666.8|9678.3|9668.3|9665.5|9655.5|228
1641405300000|2022-01-05 17:55:00|9676.5|9666.5|9686.6|9676.6|9688.1|9678.1|9674.6|9664.6|166
1641430800000|2022-01-06 01:00:00|9666.1|9656.1|9677.8|9667.8|9677.8|9667.8|9662.8|9652.8|267
1641431100000|2022-01-06 01:05:00|9678|9668|9660.3|9650.3|9678|9668|9660.1|9650.1|430
1641431400000|2022-01-06 01:10:00|9660|9650|9660.5|9650.5|9663.4|9653.4|9648|9638|402
1641431700000|2022-01-06 01:15:00|9661|9651|9660.8|9650.8|9662.3|9652.3|9653.1|9643.1|359
1641432000000|2022-01-06 01:20:00|9660.5|9650.5|9667.6|9657.6|9668|9658|9655.3|9645.3|282
1641432300000|2022-01-06 01:25:00|9667.5|9657.5|9669|9659|9670.8|9660.8|9661.3|9651.3|214
1641432600000|2022-01-06 01:30:00|9668.8|9658.8|9679.4|9669.4|9680.1|9670.1|9668|9658|307
1641432900000|2022-01-06 01:35:00|9679.8|9669.8|9670|9660|9681.9|9671.9|9669.4|9659.4|284
1641433200000|2022-01-06 01:40:00|9670.5|9660.5|9670.8|9660.8|9672.8|9662.8|9668|9658|266
1641433500000|2022-01-06 01:45:00|9671|9661|9672.8|9662.8|9673.1|9663.1|9667.6|9657.6|241
1641433800000|2022-01-06 01:50:00|9672.5|9662.5|9669.9|9659.9|9676.1|9666.1|9668.4|9658.4|161
1641434100000|2022-01-06 01:55:00|9669.6|9659.6|9659|9649|9669.6|9659.6|9657.4|9647.4|244
1641434400000|2022-01-06 02:00:00|9659.5|9649.5|9652.6|9642.6|9662.8|9652.8|9651|9641|231
1641434700000|2022-01-06 02:05:00|9652.4|9642.4|9655.5|9645.5|9656.9|9646.9|9650.8|9640.8|213
1641435000000|2022-01-06 02:10:00|9655.8|9645.8|9661|9651|9664.4|9654.4|9652.8|9642.8|303
1641435300000|2022-01-06 02:15:00|9660.4|9650.4|9651|9641|9660.4|9650.4|9645.9|9635.9|180
1641435600000|2022-01-06 02:20:00|9650.8|9640.8|9646.9|9636.9|9651|9641|9644.3|9634.3|144
1641435900000|2022-01-06 02:25:00|9646.8|9636.8|9642.3|9632.3|9646.9|9636.9|9642.3|9632.3|97
1641436200000|2022-01-06 02:30:00|9642.6|9632.6|9660.1|9650.1|9662.1|9652.1|9642.1|9632.1|307
1641436500000|2022-01-06 02:35:00|9660.4|9650.4|9656|9646|9660.4|9650.4|9655.4|9645.4|250
1641436800000|2022-01-06 02:40:00|9655.9|9645.9|9657.1|9647.1|9657.5|9647.5|9648.4|9638.4|164
1641437100000|2022-01-06 02:45:00|9656.9|9646.9|9655.9|9645.9|9659.3|9649.3|9652.1|9642.1|207
1641437400000|2022-01-06 02:50:00|9655.5|9645.5|9655.4|9645.4|9657|9647|9650.3|9640.3|214
1641437700000|2022-01-06 02:55:00|9655|9645|9657.1|9647.1|9657.4|9647.4|9652.9|9642.9|255
1641438000000|2022-01-06 03:00:00|9656.1|9646.1|9663.3|9653.3|9664.9|9654.9|9653.9|9643.9|238
1641438300000|2022-01-06 03:05:00|9663.4|9653.4|9663.5|9653.5|9665.3|9655.3|9661|9651|239
1641438600000|2022-01-06 03:10:00|9663.3|9653.3|9654|9644|9663.3|9653.3|9653|9643|226
1641438900000|2022-01-06 03:15:00|9653.5|9643.5|9647.1|9637.1|9653.8|9643.8|9644|9634|216
1641439200000|2022-01-06 03:20:00|9646.9|9636.9|9657.3|9647.3|9659.8|9649.8|9645.3|9635.3|288
1641439500000|2022-01-06 03:25:00|9656.9|9646.9|9656.9|9646.9|9659.8|9649.8|9653.3|9643.3|242
1641439800000|2022-01-06 03:30:00|9656.8|9646.8|9648.5|9638.5|9656.8|9646.8|9648.5|9638.5|118
1641440100000|2022-01-06 03:35:00|9648.3|9638.3|9643.6|9633.6|9648.5|9638.5|9643.1|9633.1|130
1641440400000|2022-01-06 03:40:00|9643.4|9633.4|9640.1|9630.1|9646.1|9636.1|9639.3|9629.3|132
1641440700000|2022-01-06 03:45:00|9640.3|9630.3|9637.5|9627.5|9641|9631|9635.5|9625.5|151
1641441000000|2022-01-06 03:50:00|9637.6|9627.6|9635.3|9625.3|9637.6|9627.6|9633.4|9623.4|135
1641441300000|2022-01-06 03:55:00|9635.5|9625.5|9636.9|9626.9|9638.1|9628.1|9634.3|9624.3|168
1641441600000|2022-01-06 04:00:00|9636.8|9626.8|9628.8|9618.8|9637|9627|9628.8|9618.8|170
1641441900000|2022-01-06 04:05:00|9628.4|9618.4|9629|9619|9631.9|9621.9|9626.3|9616.3|163
1641442200000|2022-01-06 04:10:00|9628.6|9618.6|9627.3|9617.3|9630|9620|9626.8|9616.8|121
1641442500000|2022-01-06 04:15:00|9627|9617|9626.5|9616.5|9628|9618|9626.3|9616.3|82
1641442800000|2022-01-06 04:20:00|9626.8|9616.8|9621.9|9611.9|9626.8|9616.8|9621|9611|97
1641443100000|2022-01-06 04:25:00|9622|9612|9625.6|9615.6|9625.6|9615.6|9621.8|9611.8|150
1641443400000|2022-01-06 04:30:00|9625.5|9615.5|9624|9614|9628.6|9618.6|9623.9|9613.9|102
1641443700000|2022-01-06 04:35:00|9623.8|9613.8|9628.4|9618.4|9628.9|9618.9|9623|9613|102
1641444000000|2022-01-06 04:40:00|9628.1|9618.1|9625.5|9615.5|9628.6|9618.6|9622.9|9612.9|137
1641444300000|2022-01-06 04:45:00|9625.9|9615.9|9632.8|9622.8|9633.6|9623.6|9624.5|9614.5|101
1641444600000|2022-01-06 04:50:00|9633|9623|9631.4|9621.4|9635|9625|9630.1|9620.1|95
1641444900000|2022-01-06 04:55:00|9631.8|9621.8|9629|9619|9632|9622|9628.8|9618.8|88
1641445200000|2022-01-06 05:00:00|9628.9|9618.9|9622.6|9612.6|9629.3|9619.3|9622.4|9612.4|98
1641445500000|2022-01-06 05:05:00|9622.3|9612.3|9628.6|9618.6|9630.6|9620.6|9621.1|9611.1|159
1641445800000|2022-01-06 05:10:00|9628.3|9618.3|9627.4|9617.4|9629.5|9619.5|9623.5|9613.5|61
1641446100000|2022-01-06 05:15:00|9627.8|9617.8|9635.8|9625.8|9637.3|9627.3|9627.8|9617.8|137
1641446400000|2022-01-06 05:20:00|9635.5|9625.5|9643.5|9633.5|9645.8|9635.8|9635.5|9625.5|165
1641446700000|2022-01-06 05:25:00|9644.4|9634.4|9650.6|9640.6|9651.9|9641.9|9644.4|9634.4|162
1641447000000|2022-01-06 05:30:00|9650|9640|9639.5|9629.5|9651.8|9641.8|9635.1|9625.1|300
1641447300000|2022-01-06 05:35:00|9639.9|9629.9|9642.1|9632.1|9646.3|9636.3|9633.8|9623.8|223
1641447600000|2022-01-06 05:40:00|9641.8|9631.8|9631.6|9621.6|9641.8|9631.8|9629.8|9619.8|226
1641447900000|2022-01-06 05:45:00|9631.9|9621.9|9636.5|9626.5|9636.9|9626.9|9629.5|9619.5|245
1641448200000|2022-01-06 05:50:00|9636.8|9626.8|9636.5|9626.5|9640|9630|9635.1|9625.1|221
1641448500000|2022-01-06 05:55:00|9636.9|9626.9|9639|9629|9643|9633|9636.9|9626.9|184
1641448800000|2022-01-06 06:00:00|9639.3|9629.3|9636.5|9626.5|9643|9633|9631.5|9621.5|242
1641449100000|2022-01-06 06:05:00|9636.8|9626.8|9633.3|9623.3|9640.4|9630.4|9632.9|9622.9|203
1641449400000|2022-01-06 06:10:00|9633.5|9623.5|9629|9619|9635.5|9625.5|9628.6|9618.6|190
1641449700000|2022-01-06 06:15:00|9628.5|9618.5|9627.6|9617.6|9630.3|9620.3|9622.5|9612.5|160
1641450000000|2022-01-06 06:20:00|9627.4|9617.4|9623.6|9613.6|9627.4|9617.4|9619|9609|178
1641450300000|2022-01-06 06:25:00|9624|9614|9620.9|9610.9|9629|9619|9620.6|9610.6|283
1641450600000|2022-01-06 06:30:00|9620.5|9610.5|9612|9602|9622.6|9612.6|9610.8|9600.8|177
1641450900000|2022-01-06 06:35:00|9611.8|9601.8|9618.9|9608.9|9622.8|9612.8|9611.8|9601.8|200
1641451200000|2022-01-06 06:40:00|9618.3|9608.3|9612.5|9602.5|9618.9|9608.9|9612.3|9602.3|171
1641451500000|2022-01-06 06:45:00|9612.8|9602.8|9613.5|9603.5|9616.8|9606.8|9612|9602|144
1641451800000|2022-01-06 06:50:00|9613.8|9603.8|9602.6|9592.6|9613.8|9603.8|9597|9587|288
1641452100000|2022-01-06 06:55:00|9603|9593|9604.1|9594.1|9606.6|9596.6|9600.9|9590.9|288
1641452400000|2022-01-06 07:00:00|9604|9594|9609.8|9599.8|9610.3|9600.3|9600.8|9590.8|239
1641452700000|2022-01-06 07:05:00|9609.5|9599.5|9610|9600|9613.4|9603.4|9608.3|9598.3|162
1641453000000|2022-01-06 07:10:00|9609.8|9599.8|9609.9|9599.9|9611.1|9601.1|9607.5|9597.5|87
1641453300000|2022-01-06 07:15:00|9610.1|9600.1|9605.5|9595.5|9610.1|9600.1|9601.5|9591.5|187
1641453600000|2022-01-06 07:20:00|9606.1|9596.1|9609|9599|9612.8|9602.8|9604.4|9594.4|219
1641453900000|2022-01-06 07:25:00|9609.3|9599.3|9622.5|9612.5|9622.5|9612.5|9608.4|9598.4|180
1641454200000|2022-01-06 07:30:00|9622.3|9612.3|9589.8|9579.8|9622.8|9612.8|9589.4|9579.4|180
1641454500000|2022-01-06 07:35:00|9590.1|9580.1|9590.6|9580.6|9595.5|9585.5|9588.9|9578.9|159
1641454800000|2022-01-06 07:40:00|9590.9|9580.9|9586|9576|9597.9|9587.9|9586|9576|218
1641455100000|2022-01-06 07:45:00|9586.4|9576.4|9589.4|9579.4|9593.4|9583.4|9586|9576|164
1641455400000|2022-01-06 07:50:00|9589.1|9579.1|9590|9580|9591.4|9581.4|9585.4|9575.4|203
1641455700000|2022-01-06 07:55:00|9589.9|9579.9|9595.3|9585.3|9596|9586|9587.8|9577.8|231
1641456000000|2022-01-06 08:00:00|9596.1|9586.1|9587.8|9577.8|9596.1|9586.1|9581.5|9571.5|259
1641456300000|2022-01-06 08:05:00|9587.5|9577.5|9593|9583|9596.3|9586.3|9586.5|9576.5|259
1641456600000|2022-01-06 08:10:00|9593.3|9583.3|9570.3|9560.3|9596|9586|9570.3|9560.3|209
1641456900000|2022-01-06 08:15:00|9569.3|9559.3|9545.8|9535.8|9569.3|9559.3|9541.3|9531.3|295
1641457200000|2022-01-06 08:20:00|9545.3|9535.3|9539.3|9529.3|9551.5|9541.5|9533|9523|226
1641457500000|2022-01-06 08:25:00|9539|9529|9542.3|9532.3|9543.3|9533.3|9533.8|9523.8|307
1641457800000|2022-01-06 08:30:00|9542.5|9532.5|9534|9524|9547|9537|9531.5|9521.5|281
1641458100000|2022-01-06 08:35:00|9534.3|9524.3|9517.5|9507.5|9534.3|9524.3|9511.3|9501.3|289
1641458400000|2022-01-06 08:40:00|9517.3|9507.3|9509.5|9499.5|9520.3|9510.3|9505.8|9495.8|254
1641458700000|2022-01-06 08:45:00|9509.8|9499.8|9480|9470|9509.8|9499.8|9472.8|9462.8|458
1641459000000|2022-01-06 08:50:00|9479.8|9469.8|9509.5|9499.5|9509.5|9499.5|9477.8|9467.8|370
1641459300000|2022-01-06 08:55:00|9509.3|9499.3|9511.8|9501.8|9513.8|9503.8|9506.3|9496.3|309
1641459600000|2022-01-06 09:00:00|9511.5|9501.5|9517.3|9507.3|9518.8|9508.8|9501.3|9491.3|298
1641459900000|2022-01-06 09:05:00|9517|9507|9517|9507|9522.5|9512.5|9512.8|9502.8|250
1641460200000|2022-01-06 09:10:00|9518|9508|9502.5|9492.5|9521.3|9511.3|9499.5|9489.5|265
1641460500000|2022-01-06 09:15:00|9502.3|9492.3|9506.8|9496.8|9509|9499|9500.5|9490.5|193
1641460800000|2022-01-06 09:20:00|9506.5|9496.5|9507.3|9497.3|9509|9499|9505.3|9495.3|151
1641461100000|2022-01-06 09:25:00|9507|9497|9499.5|9489.5|9508.8|9498.8|9498.5|9488.5|188
1641461400000|2022-01-06 09:30:00|9500|9490|9502.8|9492.8|9509.5|9499.5|9497.8|9487.8|249
1641461700000|2022-01-06 09:35:00|9502.3|9492.3|9513.5|9503.5|9516.8|9506.8|9501|9491|244
1641462000000|2022-01-06 09:40:00|9513|9503|9519.3|9509.3|9522.3|9512.3|9510|9500|203
1641462300000|2022-01-06 09:45:00|9519.5|9509.5|9528|9518|9529.8|9519.8|9516.8|9506.8|188
1641462600000|2022-01-06 09:50:00|9527.3|9517.3|9538|9528|9541.4|9531.4|9520.3|9510.3|197
1641462900000|2022-01-06 09:55:00|9537.8|9527.8|9533|9523|9537.8|9527.8|9525.3|9515.3|246
1641463200000|2022-01-06 10:00:00|9532.8|9522.8|9533.3|9523.3|9535.5|9525.5|9522.5|9512.5|245
1641463500000|2022-01-06 10:05:00|9533|9523|9539.3|9529.3|9544.5|9534.5|9527.3|9517.3|218
1641463800000|2022-01-06 10:10:00|9539.5|9529.5|9545.3|9535.3|9553.8|9543.8|9539.3|9529.3|205
1641464100000|2022-01-06 10:15:00|9545.5|9535.5|9552.3|9542.3|9559.3|9549.3|9542.5|9532.5|251
1641464400000|2022-01-06 10:20:00|9552.5|9542.5|9557.5|9547.5|9563.8|9553.8|9552.5|9542.5|285
1641464700000|2022-01-06 10:25:00|9557.8|9547.8|9560|9550|9563.8|9553.8|9555.8|9545.8|254
1641465000000|2022-01-06 10:30:00|9560.5|9550.5|9565.5|9555.5|9568|9558|9555.8|9545.8|225
1641465300000|2022-01-06 10:35:00|9566.5|9556.5|9581.3|9571.3|9582|9572|9566.5|9556.5|209
1641465600000|2022-01-06 10:40:00|9581.5|9571.5|9582.8|9572.8|9584|9574|9569|9559|232
1641465900000|2022-01-06 10:45:00|9582.5|9572.5|9585.5|9575.5|9586|9576|9580.3|9570.3|141
1641466200000|2022-01-06 10:50:00|9584.8|9574.8|9572|9562|9584.8|9574.8|9568|9558|210
1641466500000|2022-01-06 10:55:00|9571.8|9561.8|9573.8|9563.8|9574.5|9564.5|9568.5|9558.5|246
1641466800000|2022-01-06 11:00:00|9574.3|9564.3|9573.3|9563.3|9579.3|9569.3|9572.8|9562.8|169
1641467100000|2022-01-06 11:05:00|9573.8|9563.8|9573.5|9563.5|9576.8|9566.8|9570.8|9560.8|181
1641467400000|2022-01-06 11:10:00|9574|9564|9563|9553|9576.5|9566.5|9562.8|9552.8|170
1641467700000|2022-01-06 11:15:00|9563.8|9553.8|9558.5|9548.5|9563.8|9553.8|9555.3|9545.3|110
1641468000000|2022-01-06 11:20:00|9559.3|9549.3|9556.3|9546.3|9559.8|9549.8|9538|9528|225
1641468300000|2022-01-06 11:25:00|9556.5|9546.5|9560.3|9550.3|9563.3|9553.3|9553|9543|186
1641468600000|2022-01-06 11:30:00|9560|9550|9555.5|9545.5|9561|9551|9553.3|9543.3|173
1641468900000|2022-01-06 11:35:00|9555.3|9545.3|9559.5|9549.5|9560|9550|9552|9542|167
1641469200000|2022-01-06 11:40:00|9559.8|9549.8|9562.3|9552.3|9564|9554|9557.5|9547.5|203
1641469500000|2022-01-06 11:45:00|9562.5|9552.5|9557|9547|9564.5|9554.5|9556|9546|160
1641469800000|2022-01-06 11:50:00|9556.8|9546.8|9561|9551|9564.8|9554.8|9556.8|9546.8|138
1641470100000|2022-01-06 11:55:00|9561.3|9551.3|9559|9549|9563|9553|9555.8|9545.8|163
1641470400000|2022-01-06 12:00:00|9559.3|9549.3|9554.3|9544.3|9568.8|9558.8|9549.8|9539.8|240
1641470700000|2022-01-06 12:05:00|9554.5|9544.5|9550.5|9540.5|9557|9547|9546.8|9536.8|144
1641471000000|2022-01-06 12:10:00|9550.3|9540.3|9553.5|9543.5|9554.1|9544.1|9548|9538|147
1641471300000|2022-01-06 12:15:00|9553.8|9543.8|9547.3|9537.3|9554.8|9544.8|9546|9536|176
1641471600000|2022-01-06 12:20:00|9547.8|9537.8|9552.8|9542.8|9553.8|9543.8|9541.8|9531.8|184
1641471900000|2022-01-06 12:25:00|9553|9543|9553.5|9543.5|9562.5|9552.5|9550.3|9540.3|195
1641472200000|2022-01-06 12:30:00|9554.5|9544.5|9562|9552|9564.8|9554.8|9554.5|9544.5|192
1641472500000|2022-01-06 12:35:00|9561.8|9551.8|9564|9554|9570|9560|9554.5|9544.5|184
1641472800000|2022-01-06 12:40:00|9563.8|9553.8|9562.8|9552.8|9568.5|9558.5|9559.3|9549.3|249
1641473100000|2022-01-06 12:45:00|9562.5|9552.5|9563.5|9553.5|9564|9554|9557.8|9547.8|189
1641473400000|2022-01-06 12:50:00|9563.3|9553.3|9562.5|9552.5|9564.3|9554.3|9552.8|9542.8|203
1641473700000|2022-01-06 12:55:00|9562.3|9552.3|9562.3|9552.3|9565.3|9555.3|9553.5|9543.5|270
1641474000000|2022-01-06 13:00:00|9562.5|9552.5|9546|9536|9580.3|9570.3|9542.5|9532.5|561
1641474300000|2022-01-06 13:05:00|9545.8|9535.8|9555.8|9545.8|9557.5|9547.5|9541|9531|431
1641474600000|2022-01-06 13:10:00|9556|9546|9554.3|9544.3|9559.3|9549.3|9551.5|9541.5|277
1641474900000|2022-01-06 13:15:00|9554.5|9544.5|9532.5|9522.5|9554.5|9544.5|9530.8|9520.8|401
1641475200000|2022-01-06 13:20:00|9532|9522|9523.8|9513.8|9535.5|9525.5|9523.3|9513.3|351
1641475500000|2022-01-06 13:25:00|9524|9514|9528|9518|9532.8|9522.8|9520.5|9510.5|277
1641475800000|2022-01-06 13:30:00|9527|9517|9534|9524|9540.3|9530.3|9523.8|9513.8|359
1641476100000|2022-01-06 13:35:00|9533.5|9523.5|9531.8|9521.8|9534|9524|9521.8|9511.8|331
1641476400000|2022-01-06 13:40:00|9532|9522|9533|9523|9544.8|9534.8|9529.8|9519.8|330
1641476700000|2022-01-06 13:45:00|9532.5|9522.5|9526|9516|9534.8|9524.8|9524|9514|362
1641477000000|2022-01-06 13:50:00|9525.8|9515.8|9513.5|9503.5|9526.3|9516.3|9507|9497|377
1641477300000|2022-01-06 13:55:00|9513.3|9503.3|9520|9510|9520.8|9510.8|9507.3|9497.3|352
1641477600000|2022-01-06 14:00:00|9519.8|9509.8|9508.8|9498.8|9522.5|9512.5|9506.8|9496.8|395
1641477900000|2022-01-06 14:05:00|9508.3|9498.3|9514|9504|9515.5|9505.5|9506|9496|368
1641478200000|2022-01-06 14:10:00|9514.5|9504.5|9520.3|9510.3|9520.8|9510.8|9512.5|9502.5|321
1641478500000|2022-01-06 14:15:00|9520|9510|9516|9506|9523.5|9513.5|9514.3|9504.3|188
1641478800000|2022-01-06 14:20:00|9516.5|9506.5|9514.3|9504.3|9517.5|9507.5|9506.3|9496.3|263
1641479100000|2022-01-06 14:25:00|9515.8|9505.8|9524.3|9514.3|9524.3|9514.3|9501.8|9491.8|361
1641479400000|2022-01-06 14:30:00|9524.5|9514.5|9541|9531|9541.3|9531.3|9504.5|9494.5|463
1641479700000|2022-01-06 14:35:00|9541.5|9531.5|9541.8|9531.8|9546.5|9536.5|9526.5|9516.5|534
1641480000000|2022-01-06 14:40:00|9542|9532|9556.5|9546.5|9560.5|9550.5|9541.8|9531.8|493
1641480300000|2022-01-06 14:45:00|9558.3|9548.3|9551.5|9541.5|9559.3|9549.3|9540.3|9530.3|496
1641480600000|2022-01-06 14:50:00|9551.3|9541.3|9531.3|9521.3|9558|9548|9530|9520|426
1641480900000|2022-01-06 14:55:00|9531|9521|9533|9523|9534.3|9524.3|9525.3|9515.3|298
1641481200000|2022-01-06 15:00:00|9534.5|9524.5|9513.3|9503.3|9540.5|9530.5|9513.3|9503.3|494
1641481500000|2022-01-06 15:05:00|9512.8|9502.8|9508.3|9498.3|9516.5|9506.5|9507.3|9497.3|477
1641481800000|2022-01-06 15:10:00|9507.8|9497.8|9509.5|9499.5|9512.8|9502.8|9506|9496|384
1641482100000|2022-01-06 15:15:00|9509.8|9499.8|9507|9497|9519.8|9509.8|9507|9497|529
1641482400000|2022-01-06 15:20:00|9508.3|9498.3|9502.5|9492.5|9514.3|9504.3|9500.3|9490.3|429
1641482700000|2022-01-06 15:25:00|9502|9492|9502.3|9492.3|9504.5|9494.5|9498.3|9488.3|290
1641483000000|2022-01-06 15:30:00|9502.5|9492.5|9525|9515|9525|9515|9502|9492|474
1641483300000|2022-01-06 15:35:00|9525.5|9515.5|9522.8|9512.8|9529|9519|9520.8|9510.8|282
1641483600000|2022-01-06 15:40:00|9523|9513|9517.8|9507.8|9529|9519|9513.5|9503.5|357
1641483900000|2022-01-06 15:45:00|9518.3|9508.3|9526.8|9516.8|9527.3|9517.3|9514.5|9504.5|329
1641484200000|2022-01-06 15:50:00|9527|9517|9511.5|9501.5|9527|9517|9511|9501|353
1641484500000|2022-01-06 15:55:00|9511.8|9501.8|9513.8|9503.8|9518.5|9508.5|9508.3|9498.3|353
1641484800000|2022-01-06 16:00:00|9514.3|9504.3|9510.8|9500.8|9517.5|9507.5|9507.5|9497.5|270
1641485100000|2022-01-06 16:05:00|9511|9501|9524.3|9514.3|9525.6|9515.6|9511|9501|288
1641485400000|2022-01-06 16:10:00|9524.5|9514.5|9540.3|9530.3|9541.5|9531.5|9524.5|9514.5|183
1641485700000|2022-01-06 16:15:00|9540|9530|9537.3|9527.3|9542.5|9532.5|9534.8|9524.8|295
1641486000000|2022-01-06 16:20:00|9537.5|9527.5|9535.3|9525.3|9537.8|9527.8|9530.3|9520.3|269
1641486300000|2022-01-06 16:25:00|9535|9525|9528.3|9518.3|9535.3|9525.3|9525.3|9515.3|307
1641486600000|2022-01-06 16:30:00|9528.5|9518.5|9525|9515|9532|9522|9522.5|9512.5|280
1641486900000|2022-01-06 16:35:00|9524.8|9514.8|9533.8|9523.8|9533.8|9523.8|9520.5|9510.5|289
1641487200000|2022-01-06 16:40:00|9534|9524|9537.5|9527.5|9540.5|9530.5|9530|9520|264
1641487500000|2022-01-06 16:45:00|9537.3|9527.3|9537.3|9527.3|9540.3|9530.3|9532|9522|238
1641487800000|2022-01-06 16:50:00|9536.8|9526.8|9535.5|9525.5|9537.3|9527.3|9527.8|9517.8|222
1641488100000|2022-01-06 16:55:00|9535.8|9525.8|9534.3|9524.3|9536.8|9526.8|9530.8|9520.8|211
1641488400000|2022-01-06 17:00:00|9534|9524|9534.5|9524.5|9539.8|9529.8|9531|9521|264
1641488700000|2022-01-06 17:05:00|9534.3|9524.3|9546.8|9536.8|9546.8|9536.8|9534.3|9524.3|241
1641489000000|2022-01-06 17:10:00|9547.3|9537.3|9546.8|9536.8|9547.3|9537.3|9543.3|9533.3|204
1641489300000|2022-01-06 17:15:00|9547|9537|9544|9534|9551.3|9541.3|9543.5|9533.5|188
1641489600000|2022-01-06 17:20:00|9544.3|9534.3|9549.3|9539.3|9553.5|9543.5|9541.3|9531.3|265
1641489900000|2022-01-06 17:25:00|9549.5|9539.5|9561.5|9551.5|9561.5|9551.5|9548.5|9538.5|240
1641490200000|2022-01-06 17:30:00|9561.8|9551.8|9571.5|9561.5|9574.3|9564.3|9561.3|9551.3|244
1641490500000|2022-01-06 17:35:00|9571.3|9561.3|9563.5|9553.5|9572.8|9562.8|9562.3|9552.3|244
1641490800000|2022-01-06 17:40:00|9563|9553|9557.5|9547.5|9563.3|9553.3|9553.3|9543.3|216
1641491100000|2022-01-06 17:45:00|9557.8|9547.8|9562|9552|9563.3|9553.3|9557.8|9547.8|125
1641491400000|2022-01-06 17:50:00|9562.3|9552.3|9558.3|9548.3|9562.8|9552.8|9558.3|9548.3|167
1641491700000|2022-01-06 17:55:00|9559|9549|9567.4|9557.4|9568.1|9558.1|9556.9|9546.9|244
1641517200000|2022-01-07 01:00:00|9562.1|9552.1|9551.9|9541.9|9564.8|9554.8|9551.8|9541.8|167
1641517500000|2022-01-07 01:05:00|9552.3|9542.3|9544.6|9534.6|9555.4|9545.4|9542.1|9532.1|284
1641517800000|2022-01-07 01:10:00|9545|9535|9548.4|9538.4|9548.6|9538.6|9544.8|9534.8|183
1641518100000|2022-01-07 01:15:00|9548.8|9538.8|9556|9546|9557.4|9547.4|9548.1|9538.1|244
1641518400000|2022-01-07 01:20:00|9555.8|9545.8|9565.3|9555.3|9568.4|9558.4|9555.5|9545.5|279
1641518700000|2022-01-07 01:25:00|9565|9555|9559.5|9549.5|9566.1|9556.1|9559|9549|159
1641519000000|2022-01-07 01:30:00|9559.9|9549.9|9562.1|9552.1|9564.5|9554.5|9556.4|9546.4|148
1641519300000|2022-01-07 01:35:00|9561.9|9551.9|9560.9|9550.9|9564|9554|9558.1|9548.1|165
1641519600000|2022-01-07 01:40:00|9562|9552|9564.6|9554.6|9564.6|9554.6|9557.3|9547.3|271
1641519900000|2022-01-07 01:45:00|9564.9|9554.9|9564.9|9554.9|9568.4|9558.4|9563.3|9553.3|261
1641520200000|2022-01-07 01:50:00|9564.6|9554.6|9572.5|9562.5|9574|9564|9561.9|9551.9|276
1641520500000|2022-01-07 01:55:00|9572.3|9562.3|9577.6|9567.6|9578.4|9568.4|9571.8|9561.8|281
1641520800000|2022-01-07 02:00:00|9577.5|9567.5|9573.1|9563.1|9580|9570|9572.8|9562.8|253
1641521100000|2022-01-07 02:05:00|9572.8|9562.8|9569.9|9559.9|9572.8|9562.8|9566.3|9556.3|317
1641521400000|2022-01-07 02:10:00|9569.6|9559.6|9578.3|9568.3|9582.1|9572.1|9569.6|9559.6|314
1641521700000|2022-01-07 02:15:00|9577.9|9567.9|9571.5|9561.5|9579.3|9569.3|9567.6|9557.6|150
1641522000000|2022-01-07 02:20:00|9571.3|9561.3|9574.9|9564.9|9576.8|9566.8|9570.9|9560.9|129
1641522300000|2022-01-07 02:25:00|9575.3|9565.3|9573.1|9563.1|9576.4|9566.4|9570.5|9560.5|138
1641522600000|2022-01-07 02:30:00|9573.5|9563.5|9584.3|9574.3|9588.3|9578.3|9573.5|9563.5|406
1641522900000|2022-01-07 02:35:00|9584.1|9574.1|9581|9571|9587.4|9577.4|9580|9570|316
1641523200000|2022-01-07 02:40:00|9580.8|9570.8|9588.8|9578.8|9588.9|9578.9|9580.8|9570.8|231
1641523500000|2022-01-07 02:45:00|9588.1|9578.1|9582.3|9572.3|9588.9|9578.9|9580|9570|233
1641523800000|2022-01-07 02:50:00|9582.5|9572.5|9579.4|9569.4|9584.5|9574.5|9579|9569|199
1641524100000|2022-01-07 02:55:00|9579.6|9569.6|9586.1|9576.1|9592.9|9582.9|9579.6|9569.6|267
1641524400000|2022-01-07 03:00:00|9586.5|9576.5|9583.8|9573.8|9586.5|9576.5|9579.4|9569.4|164
1641524700000|2022-01-07 03:05:00|9583.6|9573.6|9587.3|9577.3|9597|9587|9583.4|9573.4|220
1641525000000|2022-01-07 03:10:00|9587|9577|9592.9|9582.9|9594.3|9584.3|9583.5|9573.5|244
1641525300000|2022-01-07 03:15:00|9592.4|9582.4|9593|9583|9602.6|9592.6|9591|9581|283
1641525600000|2022-01-07 03:20:00|9593.5|9583.5|9606|9596|9607.8|9597.8|9593|9583|237
1641525900000|2022-01-07 03:25:00|9605.9|9595.9|9611.4|9601.4|9612.1|9602.1|9600.8|9590.8|308
1641526200000|2022-01-07 03:30:00|9611.8|9601.8|9625.8|9615.8|9626|9616|9611.6|9601.6|184
1641526500000|2022-01-07 03:35:00|9624.8|9614.8|9625.6|9615.6|9626.6|9616.6|9622.3|9612.3|112
1641526800000|2022-01-07 03:40:00|9624.8|9614.8|9622.4|9612.4|9624.8|9614.8|9620.8|9610.8|107
1641527100000|2022-01-07 03:45:00|9622.9|9612.9|9619.8|9609.8|9623.5|9613.5|9618.8|9608.8|121
1641527400000|2022-01-07 03:50:00|9619.5|9609.5|9617.3|9607.3|9620.1|9610.1|9614.5|9604.5|115
1641527700000|2022-01-07 03:55:00|9617.5|9607.5|9622.1|9612.1|9623.9|9613.9|9617.3|9607.3|84
1641528000000|2022-01-07 04:00:00|9622.4|9612.4|9623|9613|9623.5|9613.5|9620.3|9610.3|90
1641528300000|2022-01-07 04:05:00|9622.6|9612.6|9618.6|9608.6|9623|9613|9618.5|9608.5|79
1641528600000|2022-01-07 04:10:00|9618.3|9608.3|9620|9610|9620.4|9610.4|9617.8|9607.8|43
1641528900000|2022-01-07 04:15:00|9620.4|9610.4|9619.1|9609.1|9621.8|9611.8|9618.9|9608.9|83
1641529200000|2022-01-07 04:20:00|9619|9609|9622.3|9612.3|9622.6|9612.6|9618.8|9608.8|103
1641529500000|2022-01-07 04:25:00|9622.8|9612.8|9626.3|9616.3|9626.4|9616.4|9620.4|9610.4|61
1641529800000|2022-01-07 04:30:00|9626|9616|9623.3|9613.3|9628.3|9618.3|9622.5|9612.5|76
1641530100000|2022-01-07 04:35:00|9623.5|9613.5|9625.1|9615.1|9625.8|9615.8|9623.5|9613.5|137
1641530400000|2022-01-07 04:40:00|9625.5|9615.5|9626.6|9616.6|9627|9617|9625|9615|73
1641530700000|2022-01-07 04:45:00|9626.4|9616.4|9625.8|9615.8|9627.5|9617.5|9625.5|9615.5|63
1641531000000|2022-01-07 04:50:00|9625.3|9615.3|9627.4|9617.4|9628.5|9618.5|9624.5|9614.5|31
1641531300000|2022-01-07 04:55:00|9627.1|9617.1|9628.4|9618.4|9628.4|9618.4|9625.5|9615.5|134
1641531600000|2022-01-07 05:00:00|9628.8|9618.8|9628.3|9618.3|9629.3|9619.3|9627.3|9617.3|74
1641531900000|2022-01-07 05:05:00|9628.4|9618.4|9627.1|9617.1|9629|9619|9626.8|9616.8|91
1641532200000|2022-01-07 05:10:00|9626.9|9616.9|9629|9619|9629.3|9619.3|9625.8|9615.8|108
1641532500000|2022-01-07 05:15:00|9628.3|9618.3|9637|9627|9637.3|9627.3|9627.8|9617.8|101
1641532800000|2022-01-07 05:20:00|9637.4|9627.4|9632.1|9622.1|9637.4|9627.4|9630.5|9620.5|143
1641533100000|2022-01-07 05:25:00|9632.4|9622.4|9628.6|9618.6|9633.4|9623.4|9625.9|9615.9|117
1641533400000|2022-01-07 05:30:00|9628.3|9618.3|9627.6|9617.6|9632.3|9622.3|9619.5|9609.5|307
1641533700000|2022-01-07 05:35:00|9628|9618|9619.8|9609.8|9633.6|9623.6|9617.8|9607.8|276
1641534000000|2022-01-07 05:40:00|9619.5|9609.5|9618.8|9608.8|9621|9611|9611.4|9601.4|229
1641534300000|2022-01-07 05:45:00|9618.4|9608.4|9624.1|9614.1|9624.4|9614.4|9616.9|9606.9|188
1641534600000|2022-01-07 05:50:00|9623.9|9613.9|9627.9|9617.9|9628.3|9618.3|9621.4|9611.4|245
1641534900000|2022-01-07 05:55:00|9627.5|9617.5|9621|9611|9628.6|9618.6|9617.3|9607.3|217
1641535200000|2022-01-07 06:00:00|9620.3|9610.3|9610.5|9600.5|9625.8|9615.8|9609.8|9599.8|242
1641535500000|2022-01-07 06:05:00|9610.8|9600.8|9612.9|9602.9|9616.5|9606.5|9610.8|9600.8|173
1641535800000|2022-01-07 06:10:00|9612.6|9602.6|9605.6|9595.6|9612.9|9602.9|9600.8|9590.8|241
1641536100000|2022-01-07 06:15:00|9605.3|9595.3|9605.4|9595.4|9611.5|9601.5|9605.3|9595.3|192
1641536400000|2022-01-07 06:20:00|9605.8|9595.8|9599.5|9589.5|9606.8|9596.8|9595.6|9585.6|300
1641536700000|2022-01-07 06:25:00|9599.8|9589.8|9593.8|9583.8|9601.9|9591.9|9592.4|9582.4|268
1641537000000|2022-01-07 06:30:00|9595|9585|9588.4|9578.4|9595|9585|9585.8|9575.8|264
1641537300000|2022-01-07 06:35:00|9588.6|9578.6|9581.1|9571.1|9590.4|9580.4|9580.8|9570.8|311
1641537600000|2022-01-07 06:40:00|9581.5|9571.5|9591|9581|9591.5|9581.5|9580.6|9570.6|282
1641537900000|2022-01-07 06:45:00|9590.8|9580.8|9593|9583|9594.5|9584.5|9588|9578|187
1641538200000|2022-01-07 06:50:00|9592.8|9582.8|9591.8|9581.8|9593.5|9583.5|9584.6|9574.6|283
1641538500000|2022-01-07 06:55:00|9592|9582|9595.9|9585.9|9597.8|9587.8|9590.8|9580.8|291
1641538800000|2022-01-07 07:00:00|9595.5|9585.5|9592.8|9582.8|9596.5|9586.5|9587|9577|134
1641539100000|2022-01-07 07:05:00|9592.5|9582.5|9586.9|9576.9|9593.5|9583.5|9586.9|9576.9|128
1641539400000|2022-01-07 07:10:00|9587.1|9577.1|9587.5|9577.5|9593|9583|9585.3|9575.3|94
1641539700000|2022-01-07 07:15:00|9587.8|9577.8|9586.5|9576.5|9591.9|9581.9|9586.5|9576.5|84
1641540000000|2022-01-07 07:20:00|9585.3|9575.3|9581.6|9571.6|9589.4|9579.4|9581.3|9571.3|105
1641540300000|2022-01-07 07:25:00|9582|9572|9584.1|9574.1|9585.6|9575.6|9580.8|9570.8|71
1641540600000|2022-01-07 07:30:00|9583.9|9573.9|9582.6|9572.6|9586.6|9576.6|9580.5|9570.5|133
1641540900000|2022-01-07 07:35:00|9582.3|9572.3|9583|9573|9586|9576|9580.1|9570.1|170
1641541200000|2022-01-07 07:40:00|9582.8|9572.8|9582.3|9572.3|9583|9573|9576|9566|125
1641541500000|2022-01-07 07:45:00|9582.1|9572.1|9579.1|9569.1|9583.8|9573.8|9576.9|9566.9|157
1641541800000|2022-01-07 07:50:00|9578.9|9568.9|9578.9|9568.9|9579.6|9569.6|9573.1|9563.1|130
1641542100000|2022-01-07 07:55:00|9579|9569|9592.3|9582.3|9593|9583|9577.8|9567.8|151
1641542400000|2022-01-07 08:00:00|9593.3|9583.3|9574.3|9564.3|9593.3|9583.3|9574|9564|157
1641542700000|2022-01-07 08:05:00|9574|9564|9571.8|9561.8|9575.8|9565.8|9568.3|9558.3|137
1641543000000|2022-01-07 08:10:00|9571.5|9561.5|9579.5|9569.5|9580.8|9570.8|9569.3|9559.3|105
1641543300000|2022-01-07 08:15:00|9580.5|9570.5|9577.8|9567.8|9583.8|9573.8|9575.8|9565.8|97
1641543600000|2022-01-07 08:20:00|9578|9568|9581.8|9571.8|9588.3|9578.3|9577.3|9567.3|142
1641543900000|2022-01-07 08:25:00|9581.5|9571.5|9585.8|9575.8|9586.3|9576.3|9576.5|9566.5|215
1641544200000|2022-01-07 08:30:00|9586.8|9576.8|9597.5|9587.5|9599|9589|9585.5|9575.5|217
1641544500000|2022-01-07 08:35:00|9597|9587|9613.8|9603.8|9616|9606|9596.8|9586.8|229
1641544800000|2022-01-07 08:40:00|9614|9604|9608.3|9598.3|9614|9604|9602.8|9592.8|182
1641545100000|2022-01-07 08:45:00|9608.5|9598.5|9616|9606|9618.3|9608.3|9605|9595|187
1641545400000|2022-01-07 08:50:00|9615.8|9605.8|9616.3|9606.3|9618.3|9608.3|9609.8|9599.8|197
1641545700000|2022-01-07 08:55:00|9616|9606|9613.8|9603.8|9619.8|9609.8|9609.8|9599.8|227
1641546000000|2022-01-07 09:00:00|9613.5|9603.5|9604.3|9594.3|9614.3|9604.3|9601.3|9591.3|167
1641546300000|2022-01-07 09:05:00|9604|9594|9613.3|9603.3|9613.5|9603.5|9601.3|9591.3|166
1641546600000|2022-01-07 09:10:00|9612.5|9602.5|9624.8|9614.8|9626.3|9616.3|9610.8|9600.8|171
1641546900000|2022-01-07 09:15:00|9625.3|9615.3|9639|9629|9644|9634|9624|9614|176
1641547200000|2022-01-07 09:20:00|9638.8|9628.8|9641.8|9631.8|9653|9643|9638.8|9628.8|209
1641547500000|2022-01-07 09:25:00|9642|9632|9636|9626|9643.8|9633.8|9636|9626|215
1641547800000|2022-01-07 09:30:00|9635|9625|9628|9618|9636.8|9626.8|9626.5|9616.5|166
1641548100000|2022-01-07 09:35:00|9627.5|9617.5|9622.3|9612.3|9628.5|9618.5|9617.3|9607.3|195
1641548400000|2022-01-07 09:40:00|9622.5|9612.5|9618.3|9608.3|9623.3|9613.3|9614.8|9604.8|151
1641548700000|2022-01-07 09:45:00|9618.5|9608.5|9623.5|9613.5|9625|9615|9618|9608|124
1641549000000|2022-01-07 09:50:00|9623.8|9613.8|9624.5|9614.5|9625.8|9615.8|9622.8|9612.8|111
1641549300000|2022-01-07 09:55:00|9624.8|9614.8|9614.8|9604.8|9625.3|9615.3|9614.1|9604.1|114
1641549600000|2022-01-07 10:00:00|9614.5|9604.5|9611.8|9601.8|9617.3|9607.3|9611|9601|171
1641549900000|2022-01-07 10:05:00|9611.5|9601.5|9606.3|9596.3|9615.3|9605.3|9604.8|9594.8|143
1641550200000|2022-01-07 10:10:00|9606.8|9596.8|9610.8|9600.8|9614.3|9604.3|9606|9596|155
1641550500000|2022-01-07 10:15:00|9610.5|9600.5|9610.5|9600.5|9612|9602|9605.3|9595.3|173
1641550800000|2022-01-07 10:20:00|9610.3|9600.3|9608|9598|9610.3|9600.3|9606.3|9596.3|162
1641551100000|2022-01-07 10:25:00|9607.8|9597.8|9609|9599|9610|9600|9603|9593|90
1641551400000|2022-01-07 10:30:00|9608|9598|9613.5|9603.5|9614|9604|9608|9598|95
1641551700000|2022-01-07 10:35:00|9613.8|9603.8|9613.8|9603.8|9614.5|9604.5|9609|9599|63
1641552000000|2022-01-07 10:40:00|9614|9604|9615|9605|9623.5|9613.5|9613|9603|159
1641552300000|2022-01-07 10:45:00|9614.8|9604.8|9610.3|9600.3|9615.3|9605.3|9609.3|9599.3|96
1641552600000|2022-01-07 10:50:00|9610.5|9600.5|9606|9596|9615.3|9605.3|9602.5|9592.5|151
1641552900000|2022-01-07 10:55:00|9605.5|9595.5|9597|9587|9605.5|9595.5|9597|9587|122
1641553200000|2022-01-07 11:00:00|9597.3|9587.3|9589.5|9579.5|9597.3|9587.3|9588.5|9578.5|159
1641553500000|2022-01-07 11:05:00|9589.3|9579.3|9583.8|9573.8|9590.8|9580.8|9583.3|9573.3|189
1641553800000|2022-01-07 11:10:00|9584|9574|9592|9582|9592.3|9582.3|9584|9574|181
1641554100000|2022-01-07 11:15:00|9592.3|9582.3|9591.3|9581.3|9592.3|9582.3|9587.8|9577.8|125
1641554400000|2022-01-07 11:20:00|9591|9581|9592|9582|9592.5|9582.5|9588.5|9578.5|103
1641554700000|2022-01-07 11:25:00|9591.8|9581.8|9590.5|9580.5|9593.8|9583.8|9587.5|9577.5|110
1641555000000|2022-01-07 11:30:00|9590.3|9580.3|9581.3|9571.3|9590.5|9580.5|9580.8|9570.8|137
1641555300000|2022-01-07 11:35:00|9581|9571|9579|9569|9581.8|9571.8|9575.8|9565.8|84
1641555600000|2022-01-07 11:40:00|9578.8|9568.8|9592.5|9582.5|9592.5|9582.5|9578.3|9568.3|140
1641555900000|2022-01-07 11:45:00|9592.8|9582.8|9590.5|9580.5|9593.5|9583.5|9587.8|9577.8|214
1641556200000|2022-01-07 11:50:00|9590.8|9580.8|9604.8|9594.8|9607.8|9597.8|9590.3|9580.3|193
1641556500000|2022-01-07 11:55:00|9604.3|9594.3|9594|9584|9604.8|9594.8|9593.5|9583.5|170
1641556800000|2022-01-07 12:00:00|9594.3|9584.3|9588.8|9578.8|9596.3|9586.3|9583.3|9573.3|194
1641557100000|2022-01-07 12:05:00|9589|9579|9590.3|9580.3|9592.5|9582.5|9587.8|9577.8|119
1641557400000|2022-01-07 12:10:00|9590.5|9580.5|9598.3|9588.3|9599|9589|9587|9577|166
1641557700000|2022-01-07 12:15:00|9598|9588|9604|9594|9605.5|9595.5|9596.5|9586.5|193
1641558000000|2022-01-07 12:20:00|9603.8|9593.8|9608|9598|9610.8|9600.8|9601.8|9591.8|174
1641558300000|2022-01-07 12:25:00|9609.3|9599.3|9608.5|9598.5|9609.5|9599.5|9604.5|9594.5|203
1641558600000|2022-01-07 12:30:00|9608.3|9598.3|9600.3|9590.3|9614.3|9604.3|9600.3|9590.3|208
1641558900000|2022-01-07 12:35:00|9600.5|9590.5|9591.8|9581.8|9602.3|9592.3|9590.3|9580.3|218
1641559200000|2022-01-07 12:40:00|9591.5|9581.5|9591.3|9581.3|9592.5|9582.5|9588.5|9578.5|183
1641559500000|2022-01-07 12:45:00|9591.8|9581.8|9594|9584|9595.3|9585.3|9589.3|9579.3|137
1641559800000|2022-01-07 12:50:00|9594.3|9584.3|9588.8|9578.8|9595.5|9585.5|9588|9578|102
1641560100000|2022-01-07 12:55:00|9588.5|9578.5|9587.8|9577.8|9595|9585|9584|9574|215
1641560400000|2022-01-07 13:00:00|9588|9578|9612.3|9602.3|9614.8|9604.8|9586.3|9576.3|502
1641560700000|2022-01-07 13:05:00|9611.8|9601.8|9617|9607|9621.3|9611.3|9608.8|9598.8|395
1641561000000|2022-01-07 13:10:00|9616.8|9606.8|9591.5|9581.5|9616.8|9606.8|9588.5|9578.5|416
1641561300000|2022-01-07 13:15:00|9591.3|9581.3|9602.5|9592.5|9606.3|9596.3|9581.5|9571.5|311
1641561600000|2022-01-07 13:20:00|9602.3|9592.3|9611.3|9601.3|9613|9603|9597.3|9587.3|397
1641561900000|2022-01-07 13:25:00|9611.5|9601.5|9607|9597|9612.3|9602.3|9600.5|9590.5|184
1641562200000|2022-01-07 13:30:00|9607.3|9597.3|9599.5|9589.5|9627.8|9617.8|9595.5|9585.5|641
1641562500000|2022-01-07 13:35:00|9598.5|9588.5|9566|9556|9601.5|9591.5|9566|9556|600
1641562800000|2022-01-07 13:40:00|9567.5|9557.5|9570|9560|9573.3|9563.3|9553.8|9543.8|545
1641563100000|2022-01-07 13:45:00|9569.5|9559.5|9587.5|9577.5|9589.8|9579.8|9568.5|9558.5|438
1641563400000|2022-01-07 13:50:00|9587.3|9577.3|9581.8|9571.8|9589.3|9579.3|9580.8|9570.8|405
1641563700000|2022-01-07 13:55:00|9582.3|9572.3|9572.8|9562.8|9582.8|9572.8|9569.3|9559.3|376
1641564000000|2022-01-07 14:00:00|9573|9563|9576|9566|9577.8|9567.8|9566|9556|426
1641564300000|2022-01-07 14:05:00|9576.8|9566.8|9586|9576|9587.8|9577.8|9575.8|9565.8|291
1641564600000|2022-01-07 14:10:00|9586.3|9576.3|9592.5|9582.5|9594|9584|9584|9574|235
1641564900000|2022-01-07 14:15:00|9592.8|9582.8|9585.5|9575.5|9594.3|9584.3|9580.8|9570.8|375
1641565200000|2022-01-07 14:20:00|9586.3|9576.3|9589.3|9579.3|9594.3|9584.3|9586|9576|250
1641565500000|2022-01-07 14:25:00|9589.5|9579.5|9588.5|9578.5|9594.3|9584.3|9587.8|9577.8|197
1641565800000|2022-01-07 14:30:00|9588.8|9578.8|9572.8|9562.8|9601.3|9591.3|9572.3|9562.3|465
1641566100000|2022-01-07 14:35:00|9573.3|9563.3|9592|9582|9592.5|9582.5|9572|9562|515
1641566400000|2022-01-07 14:40:00|9592.3|9582.3|9610.5|9600.5|9612.5|9602.5|9591.8|9581.8|374
1641566700000|2022-01-07 14:45:00|9611|9601|9608.5|9598.5|9616|9606|9599|9589|455
1641567000000|2022-01-07 14:50:00|9608.3|9598.3|9608|9598|9618|9608|9605.5|9595.5|348
1641567300000|2022-01-07 14:55:00|9607.5|9597.5|9604.5|9594.5|9613|9603|9601.5|9591.5|363
1641567600000|2022-01-07 15:00:00|9604.3|9594.3|9599.3|9589.3|9605.3|9595.3|9596.5|9586.5|293
1641567900000|2022-01-07 15:05:00|9599|9589|9607.3|9597.3|9612.8|9602.8|9596.8|9586.8|373
1641568200000|2022-01-07 15:10:00|9608|9598|9610|9600|9616.5|9606.5|9602.5|9592.5|262
1641568500000|2022-01-07 15:15:00|9609.8|9599.8|9607.8|9597.8|9612.8|9602.8|9603.5|9593.5|296
1641568800000|2022-01-07 15:20:00|9607.5|9597.5|9617.8|9607.8|9617.8|9607.8|9603.5|9593.5|333
1641569100000|2022-01-07 15:25:00|9617.5|9607.5|9613.8|9603.8|9623|9613|9612.8|9602.8|311
1641569400000|2022-01-07 15:30:00|9613.3|9603.3|9620|9610|9622.5|9612.5|9608.8|9598.8|345
1641569700000|2022-01-07 15:35:00|9620.3|9610.3|9619.8|9609.8|9623.5|9613.5|9618|9608|244
1641570000000|2022-01-07 15:40:00|9620|9610|9620.3|9610.3|9623.3|9613.3|9618.5|9608.5|383
1641570300000|2022-01-07 15:45:00|9620.5|9610.5|9613.3|9603.3|9620.5|9610.5|9608.8|9598.8|369
1641570600000|2022-01-07 15:50:00|9613|9603|9605.3|9595.3|9614.5|9604.5|9599.8|9589.8|319
1641570900000|2022-01-07 15:55:00|9605.5|9595.5|9612|9602|9615.3|9605.3|9603.8|9593.8|357
1641571200000|2022-01-07 16:00:00|9611.5|9601.5|9614.5|9604.5|9621.8|9611.8|9609.3|9599.3|370
1641571500000|2022-01-07 16:05:00|9615|9605|9619.5|9609.5|9620.8|9610.8|9610.8|9600.8|273
1641571800000|2022-01-07 16:10:00|9618|9608|9621.3|9611.3|9624.5|9614.5|9616|9606|294
1641572100000|2022-01-07 16:15:00|9621|9611|9623.5|9613.5|9629.5|9619.5|9620.8|9610.8|284
1641572400000|2022-01-07 16:20:00|9623.8|9613.8|9637.3|9627.3|9639|9629|9620.5|9610.5|375
1641572700000|2022-01-07 16:25:00|9636.5|9626.5|9644.8|9634.8|9648.5|9638.5|9633.3|9623.3|346
1641573000000|2022-01-07 16:30:00|9644.3|9634.3|9654.3|9644.3|9657.3|9647.3|9642.8|9632.8|386
1641573300000|2022-01-07 16:35:00|9654.5|9644.5|9655.3|9645.3|9663.8|9653.8|9654.5|9644.5|465
1641573600000|2022-01-07 16:40:00|9655|9645|9647.3|9637.3|9661.5|9651.5|9646.8|9636.8|337
1641573900000|2022-01-07 16:45:00|9647.8|9637.8|9646|9636|9655.3|9645.3|9645.5|9635.5|344
1641574200000|2022-01-07 16:50:00|9646.3|9636.3|9651.8|9641.8|9651.8|9641.8|9640.5|9630.5|344
1641574500000|2022-01-07 16:55:00|9652|9642|9648|9638|9653.8|9643.8|9647.5|9637.5|264
1641574800000|2022-01-07 17:00:00|9647.8|9637.8|9649.5|9639.5|9652.5|9642.5|9645.8|9635.8|275
1641575100000|2022-01-07 17:05:00|9649.8|9639.8|9650.3|9640.3|9653.8|9643.8|9648|9638|169
1641575400000|2022-01-07 17:10:00|9650.5|9640.5|9652.8|9642.8|9655.8|9645.8|9647|9637|278
1641575700000|2022-01-07 17:15:00|9652.5|9642.5|9645.3|9635.3|9654.3|9644.3|9645|9635|249
1641576000000|2022-01-07 17:20:00|9645|9635|9645.8|9635.8|9648.5|9638.5|9642.8|9632.8|162
1641576300000|2022-01-07 17:25:00|9645.5|9635.5|9650.4|9640.4|9650.4|9640.4|9641.5|9631.5|144
1641576600000|2022-01-07 17:30:00|9650|9640|9647.3|9637.3|9653.8|9643.8|9647|9637|182
1641576900000|2022-01-07 17:35:00|9648|9638|9653.3|9643.3|9655.5|9645.5|9648|9638|198
1641577200000|2022-01-07 17:40:00|9653|9643|9653.8|9643.8|9660.5|9650.5|9651.8|9641.8|203
1641577500000|2022-01-07 17:45:00|9653|9643|9655.8|9645.8|9660|9650|9652.5|9642.5|215
1641577800000|2022-01-07 17:50:00|9656.8|9646.8|9672|9662|9674|9664|9653|9643|231
1641578100000|2022-01-07 17:55:00|9672.3|9662.3|9678.6|9668.6|9679.9|9669.9|9669.4|9659.4|198
1641776400000|2022-01-10 01:00:00|9694.1|9672.1|9655.4|9645.4|9694.1|9672.1|9647.9|9637.9|156
1641776700000|2022-01-10 01:05:00|9655.8|9645.8|9653|9643|9658.9|9648.9|9648.4|9638.4|262
1641777000000|2022-01-10 01:10:00|9652.8|9642.8|9651.5|9641.5|9661.5|9651.5|9650|9640|168
1641777300000|2022-01-10 01:15:00|9651.3|9641.3|9655.3|9645.3|9657.8|9647.8|9648.5|9638.5|220
1641777600000|2022-01-10 01:20:00|9655|9645|9648.3|9638.3|9655.4|9645.4|9647.4|9637.4|151
1641777900000|2022-01-10 01:25:00|9648|9638|9651.3|9641.3|9652.3|9642.3|9641.5|9631.5|261
1641778200000|2022-01-10 01:30:00|9651.8|9641.8|9644.9|9634.9|9653.4|9643.4|9641.9|9631.9|307
1641778500000|2022-01-10 01:35:00|9644.6|9634.6|9642|9632|9647.3|9637.3|9640.5|9630.5|261
1641778800000|2022-01-10 01:40:00|9642.3|9632.3|9637.4|9627.4|9643.5|9633.5|9634.1|9624.1|239
1641779100000|2022-01-10 01:45:00|9637.1|9627.1|9642.9|9632.9|9644|9634|9634|9624|266
1641779400000|2022-01-10 01:50:00|9642.4|9632.4|9641.5|9631.5|9648.9|9638.9|9639.8|9629.8|275
1641779700000|2022-01-10 01:55:00|9641.3|9631.3|9643.3|9633.3|9646.8|9636.8|9640.8|9630.8|236
1641780000000|2022-01-10 02:00:00|9643.5|9633.5|9650.9|9640.9|9653.8|9643.8|9643|9633|248
1641780300000|2022-01-10 02:05:00|9651.1|9641.1|9653|9643|9654.1|9644.1|9641|9631|229
1641780600000|2022-01-10 02:10:00|9652.9|9642.9|9643.3|9633.3|9653.8|9643.8|9640.5|9630.5|255
1641780900000|2022-01-10 02:15:00|9643.5|9633.5|9640.4|9630.4|9647.1|9637.1|9640.3|9630.3|98
1641781200000|2022-01-10 02:20:00|9640.6|9630.6|9643.4|9633.4|9643.4|9633.4|9639.8|9629.8|99
1641781500000|2022-01-10 02:25:00|9643.8|9633.8|9648.8|9638.8|9649.5|9639.5|9643.8|9633.8|121
1641781800000|2022-01-10 02:30:00|9649|9639|9650.9|9640.9|9651.3|9641.3|9642.8|9632.8|221
1641782100000|2022-01-10 02:35:00|9650.8|9640.8|9649.3|9639.3|9651.3|9641.3|9645|9635|163
1641782400000|2022-01-10 02:40:00|9649.5|9639.5|9651.9|9641.9|9652.6|9642.6|9647.9|9637.9|205
1641782700000|2022-01-10 02:45:00|9652.1|9642.1|9654.1|9644.1|9658.5|9648.5|9650.6|9640.6|183
1641783000000|2022-01-10 02:50:00|9654.4|9644.4|9651.6|9641.6|9657.4|9647.4|9651.1|9641.1|190
1641783300000|2022-01-10 02:55:00|9651.8|9641.8|9651.5|9641.5|9655.8|9645.8|9650.6|9640.6|99
1641783600000|2022-01-10 03:00:00|9651.8|9641.8|9660.3|9650.3|9661.4|9651.4|9648.3|9638.3|200
1641783900000|2022-01-10 03:05:00|9660|9650|9661.5|9651.5|9661.9|9651.9|9653.8|9643.8|190
1641784200000|2022-01-10 03:10:00|9661.3|9651.3|9659.5|9649.5|9664.5|9654.5|9658.3|9648.3|119
1641784500000|2022-01-10 03:15:00|9660.1|9650.1|9664.1|9654.1|9664.8|9654.8|9660|9650|84
1641784800000|2022-01-10 03:20:00|9663.8|9653.8|9661|9651|9665.3|9655.3|9656.8|9646.8|210
1641785100000|2022-01-10 03:25:00|9660.8|9650.8|9653.9|9643.9|9665.9|9655.9|9653.6|9643.6|134
1641785400000|2022-01-10 03:30:00|9653.5|9643.5|9650.8|9640.8|9656.4|9646.4|9650|9640|87
1641785700000|2022-01-10 03:35:00|9650.9|9640.9|9650.8|9640.8|9653|9643|9650.3|9640.3|43
1641786000000|2022-01-10 03:40:00|9651.1|9641.1|9652.6|9642.6|9653|9643|9650.1|9640.1|52
1641786300000|2022-01-10 03:45:00|9653|9643|9651.4|9641.4|9654.9|9644.9|9650.5|9640.5|22
1641786600000|2022-01-10 03:50:00|9651.9|9641.9|9654.8|9644.8|9654.8|9644.8|9651.5|9641.5|63
1641786900000|2022-01-10 03:55:00|9655|9645|9653.3|9643.3|9655.4|9645.4|9651.9|9641.9|68
1641787200000|2022-01-10 04:00:00|9653|9643|9651.3|9641.3|9653.9|9643.9|9650.9|9640.9|61
1641787500000|2022-01-10 04:05:00|9651.5|9641.5|9653|9643|9656|9646|9651.3|9641.3|66
1641787800000|2022-01-10 04:10:00|9652.8|9642.8|9652.6|9642.6|9654.3|9644.3|9651.9|9641.9|26
1641788100000|2022-01-10 04:15:00|9652.5|9642.5|9651.1|9641.1|9655.3|9645.3|9651.1|9641.1|66
1641788400000|2022-01-10 04:20:00|9652.1|9642.1|9653.6|9643.6|9655.6|9645.6|9652.1|9642.1|81
1641788700000|2022-01-10 04:25:00|9653.3|9643.3|9653.8|9643.8|9653.9|9643.9|9651.6|9641.6|46
1641789000000|2022-01-10 04:30:00|9654|9644|9652.8|9642.8|9655.3|9645.3|9652|9642|46
1641789300000|2022-01-10 04:35:00|9653|9643|9649.6|9639.6|9655.4|9645.4|9649.6|9639.6|33
1641789600000|2022-01-10 04:40:00|9648.5|9638.5|9648.1|9638.1|9652.6|9642.6|9648.1|9638.1|55
1641789900000|2022-01-10 04:45:00|9648|9638|9649.1|9639.1|9651.3|9641.3|9648|9638|74
1641790200000|2022-01-10 04:50:00|9648.9|9638.9|9644.9|9634.9|9649.5|9639.5|9641.5|9631.5|53
1641790500000|2022-01-10 04:55:00|9644.5|9634.5|9643.1|9633.1|9645|9635|9641.3|9631.3|56
1641790800000|2022-01-10 05:00:00|9643.5|9633.5|9644.6|9634.6|9644.6|9634.6|9639.3|9629.3|79
1641791100000|2022-01-10 05:05:00|9644.4|9634.4|9644.4|9634.4|9645.3|9635.3|9642.9|9632.9|63
1641791400000|2022-01-10 05:10:00|9644.5|9634.5|9648.5|9638.5|9648.5|9638.5|9643.8|9633.8|58
1641791700000|2022-01-10 05:15:00|9648.8|9638.8|9649.8|9639.8|9650|9640|9646.5|9636.5|77
1641792000000|2022-01-10 05:20:00|9649.4|9639.4|9650.8|9640.8|9651.4|9641.4|9647.9|9637.9|62
1641792300000|2022-01-10 05:25:00|9651.4|9641.4|9651.9|9641.9|9653.5|9643.5|9651|9641|63
1641792600000|2022-01-10 05:30:00|9652.3|9642.3|9651|9641|9658.1|9648.1|9646.8|9636.8|216
1641792900000|2022-01-10 05:35:00|9650.8|9640.8|9652.4|9642.4|9658|9648|9648.8|9638.8|168
1641793200000|2022-01-10 05:40:00|9651.5|9641.5|9652.5|9642.5|9653.8|9643.8|9650.5|9640.5|151
1641793500000|2022-01-10 05:45:00|9652.8|9642.8|9647.3|9637.3|9655.5|9645.5|9645.4|9635.4|139
1641793800000|2022-01-10 05:50:00|9647.5|9637.5|9651.5|9641.5|9653.1|9643.1|9647.4|9637.4|110
1641794100000|2022-01-10 05:55:00|9651.3|9641.3|9651.3|9641.3|9652.6|9642.6|9648.3|9638.3|151
1641794400000|2022-01-10 06:00:00|9651.5|9641.5|9653.5|9643.5|9656.8|9646.8|9650.6|9640.6|89
1641794700000|2022-01-10 06:05:00|9653.6|9643.6|9652.3|9642.3|9653.8|9643.8|9646.6|9636.6|162
1641795000000|2022-01-10 06:10:00|9652|9642|9650.1|9640.1|9652.8|9642.8|9648.5|9638.5|114
1641795300000|2022-01-10 06:15:00|9650.4|9640.4|9647.4|9637.4|9650.5|9640.5|9645.9|9635.9|116
1641795600000|2022-01-10 06:20:00|9647|9637|9647.9|9637.9|9648.6|9638.6|9644.3|9634.3|80
1641795900000|2022-01-10 06:25:00|9648.1|9638.1|9646|9636|9648.9|9638.9|9646|9636|80
1641796200000|2022-01-10 06:30:00|9646.3|9636.3|9649|9639|9649|9639|9645.4|9635.4|94
1641796500000|2022-01-10 06:35:00|9649.3|9639.3|9646.8|9636.8|9650.9|9640.9|9645.8|9635.8|109
1641796800000|2022-01-10 06:40:00|9647|9637|9649.3|9639.3|9651|9641|9644.6|9634.6|130
1641797100000|2022-01-10 06:45:00|9649|9639|9645.5|9635.5|9649|9639|9644.9|9634.9|117
1641797400000|2022-01-10 06:50:00|9645.8|9635.8|9654.6|9644.6|9655|9645|9645.3|9635.3|160
1641797700000|2022-01-10 06:55:00|9654.5|9644.5|9651.5|9641.5|9654.9|9644.9|9651.5|9641.5|148
1641798000000|2022-01-10 07:00:00|9651.3|9641.3|9653.3|9643.3|9657|9647|9649.5|9639.5|122
1641798300000|2022-01-10 07:05:00|9654.4|9644.4|9653.8|9643.8|9657.3|9647.3|9649.3|9639.3|88
1641798600000|2022-01-10 07:10:00|9653.5|9643.5|9642.3|9632.3|9654.4|9644.4|9641.1|9631.1|122
1641798900000|2022-01-10 07:15:00|9642.8|9632.8|9643|9633|9643.5|9633.5|9641|9631|96
1641799200000|2022-01-10 07:20:00|9643.3|9633.3|9646.8|9636.8|9650.9|9640.9|9643.3|9633.3|146
1641799500000|2022-01-10 07:25:00|9647.3|9637.3|9649.4|9639.4|9651.1|9641.1|9644.3|9634.3|148
1641799800000|2022-01-10 07:30:00|9649.1|9639.1|9649.1|9639.1|9650.4|9640.4|9647|9637|127
1641800100000|2022-01-10 07:35:00|9649.4|9639.4|9657.9|9647.9|9659|9649|9649.4|9639.4|102
1641800400000|2022-01-10 07:40:00|9658.1|9648.1|9670|9660|9671.8|9661.8|9657.1|9647.1|105
1641800700000|2022-01-10 07:45:00|9669.5|9659.5|9672.6|9662.6|9682.5|9672.5|9669.5|9659.5|145
1641801000000|2022-01-10 07:50:00|9672.4|9662.4|9667.9|9657.9|9672.4|9662.4|9663.5|9653.5|129
1641801300000|2022-01-10 07:55:00|9667.5|9657.5|9660|9650|9668.3|9658.3|9659.8|9649.8|152
1641801600000|2022-01-10 08:00:00|9661|9651|9676.3|9666.3|9680.5|9670.5|9658.8|9648.8|169
1641801900000|2022-01-10 08:05:00|9675.8|9665.8|9663|9653|9678.8|9668.8|9658.3|9648.3|202
1641802200000|2022-01-10 08:10:00|9663.3|9653.3|9665|9655|9671|9661|9661.8|9651.8|201
1641802500000|2022-01-10 08:15:00|9664.3|9654.3|9665.8|9655.8|9670.8|9660.8|9662.8|9652.8|211
1641802800000|2022-01-10 08:20:00|9665.5|9655.5|9658|9648|9670|9660|9652.3|9642.3|237
1641803100000|2022-01-10 08:25:00|9658.3|9648.3|9650.3|9640.3|9659.8|9649.8|9648.3|9638.3|219
1641803400000|2022-01-10 08:30:00|9650|9640|9655|9645|9656.5|9646.5|9642.5|9632.5|183
1641803700000|2022-01-10 08:35:00|9655.3|9645.3|9652|9642|9659.3|9649.3|9649.3|9639.3|174
1641804000000|2022-01-10 08:40:00|9651.8|9641.8|9656.5|9646.5|9656.5|9646.5|9644.5|9634.5|182
1641804300000|2022-01-10 08:45:00|9656.8|9646.8|9660.5|9650.5|9660.5|9650.5|9650|9640|150
1641804600000|2022-01-10 08:50:00|9660.8|9650.8|9670|9660|9670.8|9660.8|9657.5|9647.5|199
1641804900000|2022-01-10 08:55:00|9669.8|9659.8|9667.8|9657.8|9671.5|9661.5|9664|9654|215
1641805200000|2022-01-10 09:00:00|9668|9658|9664.8|9654.8|9671.8|9661.8|9662.3|9652.3|214
1641805500000|2022-01-10 09:05:00|9665.5|9655.5|9693|9683|9708.5|9698.5|9665.5|9655.5|245
1641805800000|2022-01-10 09:10:00|9692.8|9682.8|9693|9683|9694.3|9684.3|9672.8|9662.8|179
1641806100000|2022-01-10 09:15:00|9693.5|9683.5|9699.5|9689.5|9719.8|9709.8|9693.5|9683.5|253
1641806400000|2022-01-10 09:20:00|9697.5|9687.5|9695|9685|9699.5|9689.5|9686.8|9676.8|172
1641806700000|2022-01-10 09:25:00|9695.3|9685.3|9694.3|9684.3|9695.8|9685.8|9691|9681|131
1641807000000|2022-01-10 09:30:00|9694|9684|9686.3|9676.3|9696|9686|9686.3|9676.3|202
1641807300000|2022-01-10 09:35:00|9686.8|9676.8|9685.8|9675.8|9693.5|9683.5|9683.8|9673.8|171
1641807600000|2022-01-10 09:40:00|9686|9676|9683.5|9673.5|9686|9676|9681.5|9671.5|108
1641807900000|2022-01-10 09:45:00|9683.3|9673.3|9673.3|9663.3|9684.5|9674.5|9670.5|9660.5|99
1641808200000|2022-01-10 09:50:00|9673|9663|9679.3|9669.3|9681.5|9671.5|9671.8|9661.8|161
1641808500000|2022-01-10 09:55:00|9679|9669|9676|9666|9680.3|9670.3|9674.3|9664.3|133
1641808800000|2022-01-10 10:00:00|9676.3|9666.3|9676.3|9666.3|9679.8|9669.8|9672.6|9662.6|183
1641809100000|2022-01-10 10:05:00|9676|9666|9679|9669|9680.3|9670.3|9674.5|9664.5|109
1641809400000|2022-01-10 10:10:00|9679.5|9669.5|9687.8|9677.8|9689.5|9679.5|9677.8|9667.8|126
1641809700000|2022-01-10 10:15:00|9687.5|9677.5|9681.5|9671.5|9690.3|9680.3|9680.8|9670.8|147
1641810000000|2022-01-10 10:20:00|9682|9672|9680.3|9670.3|9682|9672|9675.5|9665.5|118
1641810300000|2022-01-10 10:25:00|9679.8|9669.8|9678.8|9668.8|9681.3|9671.3|9675.3|9665.3|112
1641810600000|2022-01-10 10:30:00|9678.5|9668.5|9679|9669|9680.8|9670.8|9673.5|9663.5|115
1641810900000|2022-01-10 10:35:00|9678.8|9668.8|9680.8|9670.8|9682.5|9672.5|9678|9668|150
1641811200000|2022-01-10 10:40:00|9680.5|9670.5|9683.5|9673.5|9684.8|9674.8|9677.5|9667.5|177
1641811500000|2022-01-10 10:45:00|9684|9674|9690.5|9680.5|9690.8|9680.8|9682.8|9672.8|106
1641811800000|2022-01-10 10:50:00|9691|9681|9690.8|9680.8|9692|9682|9688.5|9678.5|90
1641812100000|2022-01-10 10:55:00|9690.5|9680.5|9684.8|9674.8|9691.8|9681.8|9684|9674|92
1641812400000|2022-01-10 11:00:00|9685|9675|9677|9667|9688.8|9678.8|9677|9667|130
1641812700000|2022-01-10 11:05:00|9676.8|9666.8|9676.8|9666.8|9679.5|9669.5|9675.8|9665.8|161
1641813000000|2022-01-10 11:10:00|9677|9667|9676|9666|9680.5|9670.5|9675.8|9665.8|149
1641813300000|2022-01-10 11:15:00|9675.8|9665.8|9672.3|9662.3|9679.3|9669.3|9672|9662|110
1641813600000|2022-01-10 11:20:00|9672|9662|9670.8|9660.8|9673.8|9663.8|9668|9658|158
1641813900000|2022-01-10 11:25:00|9671|9661|9674.8|9664.8|9676.8|9666.8|9670.8|9660.8|117
1641814200000|2022-01-10 11:30:00|9675|9665|9674.8|9664.8|9677|9667|9671.3|9661.3|130
1641814500000|2022-01-10 11:35:00|9675|9665|9665.5|9655.5|9675.5|9665.5|9663.8|9653.8|119
1641814800000|2022-01-10 11:40:00|9665.8|9655.8|9671.3|9661.3|9671.3|9661.3|9663.8|9653.8|130
1641815100000|2022-01-10 11:45:00|9671.5|9661.5|9671.3|9661.3|9674.8|9664.8|9671.3|9661.3|87
1641815400000|2022-01-10 11:50:00|9671.5|9661.5|9672.8|9662.8|9676.8|9666.8|9671|9661|100
1641815700000|2022-01-10 11:55:00|9672.3|9662.3|9666.3|9656.3|9672.3|9662.3|9665|9655|106
1641816000000|2022-01-10 12:00:00|9667.5|9657.5|9665.3|9655.3|9672.5|9662.5|9664.8|9654.8|115
1641816300000|2022-01-10 12:05:00|9665|9655|9658|9648|9669.5|9659.5|9655.5|9645.5|128
1641816600000|2022-01-10 12:10:00|9657.8|9647.8|9657.8|9647.8|9662.3|9652.3|9655.8|9645.8|181
1641816900000|2022-01-10 12:15:00|9657.5|9647.5|9656.3|9646.3|9657.5|9647.5|9652|9642|157
1641817200000|2022-01-10 12:20:00|9655.8|9645.8|9660.5|9650.5|9660.5|9650.5|9654.5|9644.5|84
1641817500000|2022-01-10 12:25:00|9661|9651|9658.3|9648.3|9662.5|9652.5|9658|9648|92
1641817800000|2022-01-10 12:30:00|9657.5|9647.5|9650.3|9640.3|9662.8|9652.8|9641.8|9631.8|280
1641818100000|2022-01-10 12:35:00|9649|9639|9642.8|9632.8|9650.3|9640.3|9639.5|9629.5|236
1641818400000|2022-01-10 12:40:00|9642.5|9632.5|9645.8|9635.8|9649|9639|9638.3|9628.3|198
1641818700000|2022-01-10 12:45:00|9645.5|9635.5|9647|9637|9649|9639|9642.5|9632.5|201
1641819000000|2022-01-10 12:50:00|9647.3|9637.3|9651|9641|9651.3|9641.3|9642.3|9632.3|231
1641819300000|2022-01-10 12:55:00|9650.8|9640.8|9643.8|9633.8|9653.3|9643.3|9641|9631|216
1641819600000|2022-01-10 13:00:00|9643.5|9633.5|9628.3|9618.3|9644.3|9634.3|9625|9615|449
1641819900000|2022-01-10 13:05:00|9627.8|9617.8|9637.3|9627.3|9649.3|9639.3|9627.8|9617.8|401
1641820200000|2022-01-10 13:10:00|9637.8|9627.8|9634.5|9624.5|9641|9631|9626.8|9616.8|358
1641820500000|2022-01-10 13:15:00|9634.3|9624.3|9630.8|9620.8|9638.3|9628.3|9628.8|9618.8|271
1641820800000|2022-01-10 13:20:00|9630.5|9620.5|9639.3|9629.3|9651.3|9641.3|9629.5|9619.5|306
1641821100000|2022-01-10 13:25:00|9639.8|9629.8|9630.8|9620.8|9641.8|9631.8|9627.5|9617.5|213
1641821400000|2022-01-10 13:30:00|9630.3|9620.3|9626.3|9616.3|9630.3|9620.3|9616|9606|264
1641821700000|2022-01-10 13:35:00|9626|9616|9606.8|9596.8|9626|9616|9605.5|9595.5|287
1641822000000|2022-01-10 13:40:00|9606.5|9596.5|9613|9603|9616.5|9606.5|9605.3|9595.3|264
1641822300000|2022-01-10 13:45:00|9612.5|9602.5|9615.3|9605.3|9618.5|9608.5|9607.5|9597.5|278
1641822600000|2022-01-10 13:50:00|9615|9605|9597.8|9587.8|9615.8|9605.8|9597.5|9587.5|261
1641822900000|2022-01-10 13:55:00|9598|9588|9604.5|9594.5|9610.5|9600.5|9598|9588|282
1641823200000|2022-01-10 14:00:00|9605|9595|9607.3|9597.3|9610.3|9600.3|9597.8|9587.8|293
1641823500000|2022-01-10 14:05:00|9607|9597|9604|9594|9607.5|9597.5|9597.5|9587.5|280
1641823800000|2022-01-10 14:10:00|9603.8|9593.8|9604.9|9594.9|9616|9606|9602.8|9592.8|229
1641824100000|2022-01-10 14:15:00|9604.8|9594.8|9604.5|9594.5|9605.5|9595.5|9594.8|9584.8|226
1641824400000|2022-01-10 14:20:00|9604.8|9594.8|9607|9597|9610.3|9600.3|9601.8|9591.8|204
1641824700000|2022-01-10 14:25:00|9606.8|9596.8|9598.8|9588.8|9606.8|9596.8|9598.8|9588.8|206
1641825000000|2022-01-10 14:30:00|9598.5|9588.5|9581.8|9571.8|9607.8|9597.8|9578.8|9568.8|389
1641825300000|2022-01-10 14:35:00|9581|9571|9581.3|9571.3|9585.3|9575.3|9574|9564|414
1641825600000|2022-01-10 14:40:00|9581.5|9571.5|9587.3|9577.3|9592.8|9582.8|9578.5|9568.5|381
1641825900000|2022-01-10 14:45:00|9587.5|9577.5|9550.3|9540.3|9587.5|9577.5|9547.8|9537.8|482
1641826200000|2022-01-10 14:50:00|9550|9540|9559.8|9549.8|9567|9557|9549.3|9539.3|457
1641826500000|2022-01-10 14:55:00|9559.3|9549.3|9555.8|9545.8|9560.3|9550.3|9549|9539|400
1641826800000|2022-01-10 15:00:00|9555.3|9545.3|9527.8|9517.8|9555.3|9545.3|9525.8|9515.8|467
1641827100000|2022-01-10 15:05:00|9527.5|9517.5|9544.8|9534.8|9550.8|9540.8|9527.5|9517.5|376
1641827400000|2022-01-10 15:10:00|9542.3|9532.3|9542.5|9532.5|9544.8|9534.8|9527.5|9517.5|413
1641827700000|2022-01-10 15:15:00|9541|9531|9550.3|9540.3|9552|9542|9538.5|9528.5|346
1641828000000|2022-01-10 15:20:00|9550.5|9540.5|9557.8|9547.8|9562.3|9552.3|9550.3|9540.3|304
1641828300000|2022-01-10 15:25:00|9558|9548|9566.3|9556.3|9577.3|9567.3|9557.8|9547.8|353
1641828600000|2022-01-10 15:30:00|9566|9556|9568.3|9558.3|9580.5|9570.5|9564|9554|385
1641828900000|2022-01-10 15:35:00|9568.5|9558.5|9555.8|9545.8|9572|9562|9551|9541|350
1641829200000|2022-01-10 15:40:00|9556|9546|9555|9545|9556|9546|9546.5|9536.5|300
1641829500000|2022-01-10 15:45:00|9554.8|9544.8|9550|9540|9560.5|9550.5|9545|9535|322
1641829800000|2022-01-10 15:50:00|9550.3|9540.3|9552.8|9542.8|9553.3|9543.3|9545.3|9535.3|385
1641830100000|2022-01-10 15:55:00|9552.3|9542.3|9555.8|9545.8|9557.8|9547.8|9538.5|9528.5|342
1641830400000|2022-01-10 16:00:00|9555.3|9545.3|9546.8|9536.8|9561.8|9551.8|9540.5|9530.5|330
1641830700000|2022-01-10 16:05:00|9546.5|9536.5|9553.5|9543.5|9559.5|9549.5|9545.5|9535.5|321
1641831000000|2022-01-10 16:10:00|9553|9543|9556|9546|9561|9551|9553|9543|253
1641831300000|2022-01-10 16:15:00|9556.3|9546.3|9571.5|9561.5|9573|9563|9552|9542|198
1641831600000|2022-01-10 16:20:00|9571.8|9561.8|9565.5|9555.5|9571.8|9561.8|9562|9552|300
1641831900000|2022-01-10 16:25:00|9565.8|9555.8|9575.3|9565.3|9576|9566|9562.3|9552.3|269
1641832200000|2022-01-10 16:30:00|9576|9566|9577.8|9567.8|9584.3|9574.3|9574.8|9564.8|282
1641832500000|2022-01-10 16:35:00|9578.3|9568.3|9573|9563|9580.5|9570.5|9571.5|9561.5|286
1641832800000|2022-01-10 16:40:00|9573.3|9563.3|9568.5|9558.5|9574.5|9564.5|9565.8|9555.8|272
1641833100000|2022-01-10 16:45:00|9568.8|9558.8|9566.5|9556.5|9571.5|9561.5|9565.3|9555.3|261
1641833400000|2022-01-10 16:50:00|9565.8|9555.8|9573.3|9563.3|9574.8|9564.8|9562|9552|342
1641833700000|2022-01-10 16:55:00|9573|9563|9575.3|9565.3|9575.3|9565.3|9570|9560|342
1641834000000|2022-01-10 17:00:00|9574.5|9564.5|9585|9575|9586|9576|9574.5|9564.5|230
1641834300000|2022-01-10 17:05:00|9584.8|9574.8|9581.3|9571.3|9589.3|9579.3|9579.5|9569.5|192
1641834600000|2022-01-10 17:10:00|9581|9571|9586.8|9576.8|9591|9581|9581|9571|219
1641834900000|2022-01-10 17:15:00|9587.5|9577.5|9581.3|9571.3|9587.5|9577.5|9580.8|9570.8|212
1641835200000|2022-01-10 17:20:00|9580.8|9570.8|9586.8|9576.8|9587|9577|9580|9570|210
1641835500000|2022-01-10 17:25:00|9586.5|9576.5|9579|9569|9588.3|9578.3|9578.5|9568.5|206
1641835800000|2022-01-10 17:30:00|9579.5|9569.5|9573.8|9563.8|9579.8|9569.8|9571.5|9561.5|272
1641836100000|2022-01-10 17:35:00|9574|9564|9570.3|9560.3|9574.8|9564.8|9569.5|9559.5|303
1641836400000|2022-01-10 17:40:00|9570.5|9560.5|9570.8|9560.8|9582.8|9572.8|9568.5|9558.5|258
1641836700000|2022-01-10 17:45:00|9571|9561|9568.5|9558.5|9576|9566|9566|9556|205
1641837000000|2022-01-10 17:50:00|9568.8|9558.8|9573.5|9563.5|9581.8|9571.8|9567.5|9557.5|197
1641837300000|2022-01-10 17:55:00|9573|9563|9571.9|9561.9|9573.4|9563.4|9567.1|9557.1|116
1641881700000|2022-01-11 06:15:00|9647.6|9637.6|9649.9|9639.9|9651.5|9641.5|9647.6|9637.6|33
1641882000000|2022-01-11 06:20:00|9650.4|9640.4|9640.5|9630.5|9654|9642.5|9639.4|9629.4|95
1641882300000|2022-01-11 06:25:00|9639.9|9629.9|9642.1|9632.1|9647.8|9635.3|9636.9|9626.9|85
1641882600000|2022-01-11 06:30:00|9642.6|9632.6|9649.8|9637|9658.8|9648.3|9642.6|9632.6|141
1641882900000|2022-01-11 06:35:00|9649.3|9637.3|9651|9639.5|9658|9645.3|9647.9|9637.3|154
1641883200000|2022-01-11 06:40:00|9652.8|9642|9654.8|9644.8|9664.3|9652.4|9651.6|9641.6|314
1641883500000|2022-01-11 06:45:00|9654.1|9644.1|9655.1|9645.1|9667|9651.3|9653.4|9643.4|173
1641883800000|2022-01-11 06:50:00|9654.6|9644.6|9646.8|9635.8|9654.8|9644.6|9646.4|9635.3|85
1641884100000|2022-01-11 06:55:00|9647|9636|9643.5|9633.5|9649|9639|9643.1|9633.1|69
1641884400000|2022-01-11 07:00:00|9643|9633|9633|9622.8|9645.5|9635|9631.9|9621.9|68
1641884700000|2022-01-11 07:05:00|9633.4|9623.4|9637.1|9627.1|9643|9630.3|9629.5|9619.5|78
1641885000000|2022-01-11 07:10:00|9636.6|9626.6|9639.6|9629.6|9641|9630.6|9632.6|9621.8|44
1641885300000|2022-01-11 07:15:00|9639.4|9629.4|9639.6|9629.6|9641.5|9631.5|9636.9|9626.9|40
1641885600000|2022-01-11 07:20:00|9640.1|9630.1|9641.6|9631.6|9643.4|9633.4|9639|9628.8|46
1641885900000|2022-01-11 07:25:00|9641.1|9631.1|9637.3|9627.3|9641.8|9631.8|9634.1|9624.1|83
1641886200000|2022-01-11 07:30:00|9635.3|9624.5|9641.9|9631.9|9642.9|9632.9|9627.9|9617.9|55
1641886500000|2022-01-11 07:35:00|9641.3|9631.3|9639.1|9629.1|9642.1|9632.1|9638.4|9628.4|33
1641886800000|2022-01-11 07:40:00|9638.8|9628.8|9648.9|9638.9|9650.1|9640.1|9638.1|9628.1|42
1641887100000|2022-01-11 07:45:00|9649.1|9639.1|9650.3|9640.3|9650.3|9640.3|9645.4|9635.4|21
1641887400000|2022-01-11 07:50:00|9650.9|9640.9|9659.3|9649.3|9663.3|9653.3|9650.9|9640.9|26
1641887700000|2022-01-11 07:55:00|9658.9|9648.9|9653|9643|9664|9654|9652|9642|97
1641888000000|2022-01-11 08:00:00|9649.8|9639.8|9661|9651|9665|9655|9649.8|9639.8|93
1641888300000|2022-01-11 08:05:00|9662.8|9652.8|9654|9644|9664.5|9654.5|9653|9643|56
1641888600000|2022-01-11 08:10:00|9653.5|9643.5|9639|9629|9654.3|9644.3|9638.3|9628.3|81
1641888900000|2022-01-11 08:15:00|9638.8|9628.8|9638.8|9628.8|9644.3|9634.3|9637|9627|55
1641889200000|2022-01-11 08:20:00|9639|9629|9627|9617|9640.3|9630.3|9627|9617|40
1641889500000|2022-01-11 08:25:00|9626.8|9616.8|9619.3|9609.3|9626.8|9616.8|9613.8|9603.8|85
1641889800000|2022-01-11 08:30:00|9620.3|9610.3|9601|9591|9623.3|9613.3|9601|9591|71
1641890100000|2022-01-11 08:35:00|9600.5|9590.5|9603.5|9593.5|9612.8|9602.8|9596|9586|71
1641890400000|2022-01-11 08:40:00|9603|9593|9633.5|9623.5|9637.5|9627.5|9599.8|9589.8|118
1641890700000|2022-01-11 08:45:00|9633.3|9623.3|9622.3|9612.3|9633.5|9623.5|9622.3|9612.3|85
1641891000000|2022-01-11 08:50:00|9622|9612|9617.5|9607.5|9625.3|9615.3|9617.5|9607.5|67
1641891300000|2022-01-11 08:55:00|9617.3|9607.3|9619.3|9609.3|9621|9611|9614.8|9604.8|36
1641891600000|2022-01-11 09:00:00|9619.5|9609.5|9627.5|9617.5|9628.1|9618.1|9619.5|9609.5|58
1641891900000|2022-01-11 09:05:00|9627.8|9617.8|9633.5|9623.5|9633.5|9623.5|9623.3|9613.3|45
1641892200000|2022-01-11 09:10:00|9633.8|9623.8|9632.3|9622.3|9634.8|9624.8|9624|9614|41
1641892500000|2022-01-11 09:15:00|9632|9622|9634.3|9624.3|9636.5|9626.5|9629.8|9619.8|60
1641892800000|2022-01-11 09:20:00|9634.8|9624.8|9633.3|9623.3|9636.5|9626.5|9630.5|9620.5|46
1641893100000|2022-01-11 09:25:00|9633.5|9623.5|9630.5|9620.5|9633.8|9623.8|9625.8|9615.8|45
1641893400000|2022-01-11 09:30:00|9631|9621|9632.5|9622.5|9632.5|9622.5|9624.8|9614.8|43
1641893700000|2022-01-11 09:35:00|9632.8|9622.8|9634|9624|9634|9624|9629.3|9619.3|29
1641894000000|2022-01-11 09:40:00|9633.8|9623.8|9627.5|9617.5|9634.5|9624.5|9626.6|9616.6|45
1641894300000|2022-01-11 09:45:00|9627.8|9617.8|9622.3|9612.3|9627.8|9617.8|9617.3|9607.3|92
1641894600000|2022-01-11 09:50:00|9622.5|9612.5|9625|9615|9626|9616|9620.3|9610.3|36
1641894900000|2022-01-11 09:55:00|9625.5|9615.5|9622.3|9612.3|9626.3|9616.3|9621.3|9611.3|33
1641895200000|2022-01-11 10:00:00|9622.5|9612.5|9631|9621|9632|9622|9622.5|9612.5|56
1641895500000|2022-01-11 10:05:00|9631.3|9621.3|9632|9622|9635.8|9625.8|9631.3|9621.3|29
1641895800000|2022-01-11 10:10:00|9632.3|9622.3|9635.5|9625.5|9636.3|9626.3|9632.3|9622.3|35
1641896100000|2022-01-11 10:15:00|9635.3|9625.3|9635.3|9625.3|9635.5|9625.5|9634|9624|41
1641896400000|2022-01-11 10:20:00|9634.8|9624.8|9634.8|9624.8|9635.5|9625.5|9628.5|9618.5|38
1641896700000|2022-01-11 10:25:00|9635|9625|9632.3|9622.3|9635|9625|9632.3|9622.3|23
1641897000000|2022-01-11 10:30:00|9632.5|9622.5|9634|9624|9635|9625|9632.5|9622.5|19
1641897300000|2022-01-11 10:35:00|9634.3|9624.3|9629|9619|9635.8|9625.8|9629|9619|31
1641897600000|2022-01-11 10:40:00|9629.5|9619.5|9631.3|9621.3|9631.3|9621.3|9628.5|9618.5|25
1641897900000|2022-01-11 10:45:00|9631|9621|9631.5|9621.5|9631.8|9621.8|9630.5|9620.5|19
1641898200000|2022-01-11 10:50:00|9631.3|9621.3|9629|9619|9632|9622|9628.5|9618.5|19
1641898500000|2022-01-11 10:55:00|9628.3|9618.3|9631|9621|9631.8|9621.8|9628|9618|27
1641898800000|2022-01-11 11:00:00|9632|9622|9630|9620|9632|9622|9626.3|9616.3|50
1641899100000|2022-01-11 11:05:00|9630.3|9620.3|9627|9617|9631.3|9621.3|9626.8|9616.8|33
1641899400000|2022-01-11 11:10:00|9626.8|9616.8|9628.5|9618.5|9630.5|9620.5|9626.3|9616.3|27
1641899700000|2022-01-11 11:15:00|9628.3|9618.3|9630|9620|9630.3|9620.3|9626.5|9616.5|38
1641900000000|2022-01-11 11:20:00|9628.8|9618.8|9630.3|9620.3|9633|9623|9627.8|9617.8|23
1641900300000|2022-01-11 11:25:00|9630.5|9620.5|9627.5|9617.5|9630.8|9620.8|9627.5|9617.5|35
1641900600000|2022-01-11 11:30:00|9627|9617|9629.8|9619.8|9630.3|9620.3|9625.5|9615.5|39
1641900900000|2022-01-11 11:35:00|9629.3|9619.3|9627.5|9617.5|9632.3|9622.3|9627.5|9617.5|37
1641901200000|2022-01-11 11:40:00|9627.8|9617.8|9633.3|9623.3|9633.3|9623.3|9627|9617|29
1641901500000|2022-01-11 11:45:00|9633|9623|9635.3|9625.3|9636.3|9626.3|9631.5|9621.5|29
1641901800000|2022-01-11 11:50:00|9634.8|9624.8|9639.5|9629.5|9643.8|9633.8|9634.8|9624.8|67
1641902100000|2022-01-11 11:55:00|9639.8|9629.8|9635.8|9625.8|9644.3|9634.3|9635.8|9625.8|74
1641902400000|2022-01-11 12:00:00|9635.5|9625.5|9632.8|9622.8|9639.8|9629.8|9632.8|9622.8|69
1641902700000|2022-01-11 12:05:00|9633|9623|9628.5|9618.5|9636.8|9626.8|9628.5|9618.5|63
1641903000000|2022-01-11 12:10:00|9628|9618|9628|9618|9629.8|9619.8|9621|9611|97
1641903300000|2022-01-11 12:15:00|9627.3|9617.3|9630.5|9620.5|9630.5|9620.5|9624.5|9614.5|45
1641903600000|2022-01-11 12:20:00|9630.8|9620.8|9631|9621|9632.8|9622.8|9628|9618|50
1641903900000|2022-01-11 12:25:00|9631.8|9621.8|9635|9625|9638.3|9628.3|9631.8|9621.8|51
1641904200000|2022-01-11 12:30:00|9635.3|9625.3|9640.5|9630.5|9650.3|9640.3|9635.3|9625.3|131
1641904500000|2022-01-11 12:35:00|9640.8|9630.8|9649.5|9639.5|9649.8|9639.8|9640.8|9630.8|105
1641904800000|2022-01-11 12:40:00|9648.5|9638.5|9653.3|9643.3|9653.5|9643.5|9648|9638|74
1641905100000|2022-01-11 12:45:00|9653.5|9643.5|9647.3|9637.3|9654|9644|9647.3|9637.3|64
1641905400000|2022-01-11 12:50:00|9647|9637|9647.3|9637.3|9648.5|9638.5|9646|9636|28
1641905700000|2022-01-11 12:55:00|9647.8|9637.8|9656|9646|9657.8|9647.8|9647.3|9637.3|107
1641906000000|2022-01-11 13:00:00|9656.5|9646.5|9673.8|9663.8|9674.8|9664.8|9650.3|9640.3|344
1641906300000|2022-01-11 13:05:00|9674|9664|9679.8|9669.8|9689|9679|9670.8|9660.8|299
1641906600000|2022-01-11 13:10:00|9679.5|9669.5|9665.5|9655.5|9683|9673|9661.3|9651.3|294
1641906900000|2022-01-11 13:15:00|9665|9655|9661.5|9651.5|9669.8|9659.8|9655.3|9645.3|244
1641907200000|2022-01-11 13:20:00|9661|9651|9673.3|9663.3|9675.3|9665.3|9659|9649|161
1641907500000|2022-01-11 13:25:00|9674|9664|9686.3|9676.3|9686.3|9676.3|9671.8|9661.8|176
1641907800000|2022-01-11 13:30:00|9685.3|9675.3|9682.5|9672.5|9693|9683|9673.8|9663.8|229
1641908100000|2022-01-11 13:35:00|9681.5|9671.5|9672.3|9662.3|9682.5|9672.5|9669.3|9659.3|165
1641908400000|2022-01-11 13:40:00|9672.5|9662.5|9673.8|9663.8|9679|9669|9669|9659|162
1641908700000|2022-01-11 13:45:00|9673.5|9663.5|9675.3|9665.3|9686.8|9676.8|9673.3|9663.3|142
1641909000000|2022-01-11 13:50:00|9675.5|9665.5|9680.8|9670.8|9681|9671|9666.8|9656.8|123
1641909300000|2022-01-11 13:55:00|9680.5|9670.5|9684.3|9674.3|9686|9676|9673|9663|100
1641909600000|2022-01-11 14:00:00|9684.4|9674.4|9678.3|9668.3|9686.5|9676.5|9670.8|9660.8|199
1641909900000|2022-01-11 14:05:00|9677.3|9667.3|9668|9658|9679.5|9669.5|9666.8|9656.8|116
1641910200000|2022-01-11 14:10:00|9667.8|9657.8|9669.5|9659.5|9673|9663|9666.5|9656.5|107
1641910500000|2022-01-11 14:15:00|9669.3|9659.3|9653.3|9643.3|9670.8|9660.8|9653.3|9643.3|132
1641910800000|2022-01-11 14:20:00|9653.4|9643.4|9650.8|9640.8|9655|9645|9643.8|9633.8|120
1641911100000|2022-01-11 14:25:00|9651.3|9641.3|9661|9651|9662.3|9652.3|9647|9637|121
1641911400000|2022-01-11 14:30:00|9660.8|9650.8|9639.5|9629.5|9661|9651|9638.5|9628.5|240
1641911700000|2022-01-11 14:35:00|9639.3|9629.3|9642.3|9632.3|9644.3|9634.3|9628|9618|251
1641912000000|2022-01-11 14:40:00|9641.8|9631.8|9623.5|9613.5|9642.5|9632.5|9620.5|9610.5|291
1641912300000|2022-01-11 14:45:00|9623.3|9613.3|9628.1|9618.1|9628.1|9618.1|9614.3|9604.3|274
1641912600000|2022-01-11 14:50:00|9628|9618|9639.8|9629.8|9644|9634|9625.5|9615.5|238
1641912900000|2022-01-11 14:55:00|9639.5|9629.5|9645.8|9635.8|9649|9639|9634|9624|232
1641913200000|2022-01-11 15:00:00|9645.6|9635.6|9655|9645|9660.3|9650.3|9644.5|9634.5|239
1641913500000|2022-01-11 15:05:00|9654.8|9644.8|9651.5|9641.5|9662.5|9652.5|9650.9|9640.9|159
1641913800000|2022-01-11 15:10:00|9652.8|9642.8|9650.5|9640.5|9657|9647|9648.5|9638.5|75
1641914100000|2022-01-11 15:15:00|9650.3|9640.3|9645.5|9635.5|9651.9|9641.9|9645|9635|122
1641914400000|2022-01-11 15:20:00|9645.8|9635.8|9646.5|9636.5|9658.3|9648.3|9645.3|9635.3|193
1641914700000|2022-01-11 15:25:00|9646.8|9636.8|9646|9636|9651.8|9641.8|9641.8|9631.8|155
1641915000000|2022-01-11 15:30:00|9646.5|9636.5|9655.9|9645.9|9658.5|9648.5|9646.5|9636.5|195
1641915300000|2022-01-11 15:35:00|9656.4|9646.4|9651.8|9641.8|9658.8|9648.8|9648.3|9638.3|161
1641915600000|2022-01-11 15:40:00|9652|9642|9650|9640|9657.3|9647.3|9647|9637|176
1641915900000|2022-01-11 15:45:00|9649.5|9639.5|9656.8|9646.8|9663|9653|9646.8|9636.8|179
1641916200000|2022-01-11 15:50:00|9656.5|9646.5|9662.8|9652.8|9664.8|9654.8|9656.5|9646.5|89
1641916500000|2022-01-11 15:55:00|9663|9653|9677.3|9667.3|9677.3|9667.3|9662.8|9652.8|145
1641916800000|2022-01-11 16:00:00|9678.3|9668.3|9679.8|9669.8|9685.8|9675.8|9673.5|9663.5|192
1641917100000|2022-01-11 16:05:00|9680|9670|9688|9678|9691.5|9681.5|9680|9670|144
1641917400000|2022-01-11 16:10:00|9688.8|9678.8|9695.5|9685.5|9696|9686|9687.3|9677.3|216
1641917700000|2022-01-11 16:15:00|9695.8|9685.8|9706.5|9696.5|9714.5|9704.5|9695|9685|251
1641918000000|2022-01-11 16:20:00|9706.8|9696.8|9707.5|9697.5|9711|9701|9701|9691|204
1641918300000|2022-01-11 16:25:00|9708|9698|9712.3|9702.3|9713.3|9703.3|9704.3|9694.3|174
1641918600000|2022-01-11 16:30:00|9711.8|9701.8|9723|9713|9723.3|9713.3|9708.3|9698.3|131
1641918900000|2022-01-11 16:35:00|9722.5|9712.5|9723|9713|9724|9714|9719|9709|117
1641919200000|2022-01-11 16:40:00|9723.3|9713.3|9723.3|9713.3|9729.5|9719.5|9722.5|9712.5|123
1641919500000|2022-01-11 16:45:00|9723.5|9713.5|9719.9|9709.9|9729|9719|9717.3|9707.3|141
1641919800000|2022-01-11 16:50:00|9719.8|9709.8|9716.5|9706.5|9721.8|9711.8|9711.8|9701.8|172
1641920100000|2022-01-11 16:55:00|9715.8|9705.8|9725.5|9715.5|9728.8|9718.8|9715.8|9705.8|93
1641920400000|2022-01-11 17:00:00|9725.8|9715.8|9719.5|9709.5|9744|9734|9718|9708|128
1641920700000|2022-01-11 17:05:00|9720|9710|9727.3|9717.3|9732.5|9722.5|9719.5|9709.5|61
1641921000000|2022-01-11 17:10:00|9727.5|9717.5|9737.3|9727.3|9739|9729|9727.5|9717.5|107
1641921300000|2022-01-11 17:15:00|9737|9727|9727.8|9717.8|9738.8|9728.8|9727.5|9717.5|96
1641921600000|2022-01-11 17:20:00|9728|9718|9730.8|9720.8|9732.5|9722.5|9725.5|9715.5|66
1641921900000|2022-01-11 17:25:00|9731|9721|9717.5|9707.5|9737|9727|9716.5|9706.5|134
1641922200000|2022-01-11 17:30:00|9718|9708|9727.3|9717.3|9733.8|9723.8|9718|9708|103
1641922500000|2022-01-11 17:35:00|9728.5|9718.5|9728.5|9718.5|9735.5|9725.5|9725.3|9715.3|102
1641922800000|2022-01-11 17:40:00|9728.3|9718.3|9733.5|9723.5|9735.8|9725.8|9728|9718|69
1641923100000|2022-01-11 17:45:00|9733.3|9723.3|9723.8|9713.8|9733.3|9723.3|9723|9713|54
1641923400000|2022-01-11 17:50:00|9724.3|9714.3|9728.5|9718.5|9729|9719|9722.6|9712.6|113
1641923700000|2022-01-11 17:55:00|9727.8|9717.8|9735.4|9725.4|9735.9|9725.9|9721.6|9711.6|127
1641949200000|2022-01-12 01:00:00|9721.8|9711.8|9720.8|9710.8|9722.9|9712.9|9711.8|9701.8|156
1641949500000|2022-01-12 01:05:00|9719.4|9709.4|9722.1|9712.1|9723.5|9713.5|9712.6|9702.6|252
1641949800000|2022-01-12 01:10:00|9722.3|9712.3|9716.5|9706.5|9723|9713|9715.5|9705.5|215
1641950100000|2022-01-12 01:15:00|9716.3|9706.3|9718.5|9708.5|9723.4|9713.4|9715.4|9705.4|113
1641950400000|2022-01-12 01:20:00|9718.1|9708.1|9725.5|9715.5|9728.3|9718.3|9718.1|9708.1|142
1641950700000|2022-01-12 01:25:00|9725|9715|9729.1|9719.1|9729.6|9719.6|9723.8|9713.8|122
1641951000000|2022-01-12 01:30:00|9728.9|9718.9|9733.1|9723.1|9735.5|9725.5|9727.6|9717.6|115
1641951300000|2022-01-12 01:35:00|9732.9|9722.9|9741.1|9731.1|9746.5|9736.5|9732.9|9722.9|166
1641951600000|2022-01-12 01:40:00|9741.4|9731.4|9744.1|9734.1|9747.1|9737.1|9738.4|9728.4|148
1641951900000|2022-01-12 01:45:00|9744.8|9734.8|9740.9|9730.9|9747.9|9737.9|9739.1|9729.1|125
1641952200000|2022-01-12 01:50:00|9741|9731|9735.5|9725.5|9741.3|9731.3|9734.1|9724.1|81
1641952500000|2022-01-12 01:55:00|9735.8|9725.8|9741.3|9731.3|9741.6|9731.6|9730.3|9720.3|74
1641952800000|2022-01-12 02:00:00|9741.5|9731.5|9739.3|9729.3|9746|9736|9737.3|9727.3|98
1641953100000|2022-01-12 02:05:00|9739.5|9729.5|9740.4|9730.4|9745|9735|9738.5|9728.5|68
1641953400000|2022-01-12 02:10:00|9740.1|9730.1|9749.5|9739.5|9751.5|9741.5|9740.1|9730.1|135
1641953700000|2022-01-12 02:15:00|9748.8|9738.8|9748|9738|9749.5|9739.5|9745.8|9735.8|65
1641954000000|2022-01-12 02:20:00|9747.1|9737.1|9747.8|9737.8|9748.4|9738.4|9745.6|9735.6|26
1641954300000|2022-01-12 02:25:00|9748.1|9738.1|9747.8|9737.8|9750.4|9740.4|9746.9|9736.9|39
1641954600000|2022-01-12 02:30:00|9748|9738|9758.8|9748.8|9762.1|9752.1|9748|9738|153
1641954900000|2022-01-12 02:35:00|9758.5|9748.5|9767.5|9757.5|9769.3|9759.3|9758.5|9748.5|241
1641955200000|2022-01-12 02:40:00|9767.1|9757.1|9771.8|9761.8|9772.4|9762.4|9763.5|9753.5|86
1641955500000|2022-01-12 02:45:00|9771.4|9761.4|9769.1|9759.1|9782.5|9772.5|9765|9755|217
1641955800000|2022-01-12 02:50:00|9769.4|9759.4|9775.9|9765.9|9777.5|9767.5|9762.8|9752.8|125
1641956100000|2022-01-12 02:55:00|9776|9766|9804.5|9794.5|9804.5|9794.5|9776|9766|344
1641956400000|2022-01-12 03:00:00|9804.3|9794.3|9803.8|9793.8|9810.5|9800.5|9795.4|9785.4|321
1641956700000|2022-01-12 03:05:00|9804|9794|9805.3|9795.3|9808.3|9798.3|9800.4|9790.4|199
1641957000000|2022-01-12 03:10:00|9805.6|9795.6|9806.9|9796.9|9809|9799|9802.5|9792.5|150
1641957300000|2022-01-12 03:15:00|9807.1|9797.1|9797.8|9787.8|9809.8|9799.8|9797.3|9787.3|118
1641957600000|2022-01-12 03:20:00|9798.1|9788.1|9792.9|9782.9|9803.3|9793.3|9784.6|9774.6|174
1641957900000|2022-01-12 03:25:00|9792.6|9782.6|9799.3|9789.3|9799.6|9789.6|9787.8|9777.8|164
1641958200000|2022-01-12 03:30:00|9798.9|9788.9|9795.8|9785.8|9799.3|9789.3|9791|9781|77
1641958500000|2022-01-12 03:35:00|9795.4|9785.4|9801.9|9791.9|9803.3|9793.3|9795|9785|59
1641958800000|2022-01-12 03:40:00|9802.3|9792.3|9803.5|9793.5|9806.1|9796.1|9801.9|9791.9|36
1641959100000|2022-01-12 03:45:00|9803.3|9793.3|9802.1|9792.1|9803.9|9793.9|9802|9792|17
1641959400000|2022-01-12 03:50:00|9802.4|9792.4|9805.4|9795.4|9805.4|9795.4|9802.4|9792.4|8
1641959700000|2022-01-12 03:55:00|9805.9|9795.9|9804.4|9794.4|9806.5|9796.5|9804|9794|23
1641960000000|2022-01-12 04:00:00|9803.9|9793.9|9802.3|9792.3|9803.9|9793.9|9798.5|9788.5|33
1641960300000|2022-01-12 04:05:00|9802.9|9792.9|9799|9789|9803.1|9793.1|9798.3|9788.3|28
1641960600000|2022-01-12 04:10:00|9799.3|9789.3|9795.5|9785.5|9800|9790|9794.3|9784.3|45
1641960900000|2022-01-12 04:15:00|9795.1|9785.1|9799|9789|9799.8|9789.8|9794.9|9784.9|47
1641961200000|2022-01-12 04:20:00|9798.8|9788.8|9801.3|9791.3|9801.3|9791.3|9797.5|9787.5|29
1641961500000|2022-01-12 04:25:00|9801.4|9791.4|9802.8|9792.8|9802.8|9792.8|9798.8|9788.8|26
1641961800000|2022-01-12 04:30:00|9802.5|9792.5|9798.8|9788.8|9802.5|9792.5|9798.8|9788.8|24
1641962100000|2022-01-12 04:35:00|9798.5|9788.5|9797|9787|9798.8|9788.8|9796.1|9786.1|29
1641962400000|2022-01-12 04:40:00|9796.8|9786.8|9792.4|9782.4|9796.8|9786.8|9792.4|9782.4|26
1641962700000|2022-01-12 04:45:00|9792.8|9782.8|9791.5|9781.5|9794.1|9784.1|9791.5|9781.5|24
1641963000000|2022-01-12 04:50:00|9791.8|9781.8|9789.5|9779.5|9792.1|9782.1|9789|9779|30
1641963300000|2022-01-12 04:55:00|9789.6|9779.6|9789.5|9779.5|9791.6|9781.6|9786.6|9776.6|47
1641963600000|2022-01-12 05:00:00|9790.4|9780.4|9791.4|9781.4|9792.5|9782.5|9788.4|9778.4|44
1641963900000|2022-01-12 05:05:00|9791.5|9781.5|9790.3|9780.3|9791.8|9781.8|9789.9|9779.9|40
1641964200000|2022-01-12 05:10:00|9790.6|9780.6|9793.5|9783.5|9793.8|9783.8|9790.3|9780.3|36
1641964500000|2022-01-12 05:15:00|9793.9|9783.9|9796.6|9786.6|9796.6|9786.6|9793.9|9783.9|20
1641964800000|2022-01-12 05:20:00|9796.5|9786.5|9798|9788|9800.5|9790.5|9796.5|9786.5|47
1641965100000|2022-01-12 05:25:00|9797.8|9787.8|9794.1|9784.1|9798.8|9788.8|9794.1|9784.1|50
1641965400000|2022-01-12 05:30:00|9794.5|9784.5|9791.4|9781.4|9798.5|9788.5|9786.8|9776.8|191
1641965700000|2022-01-12 05:35:00|9791.8|9781.8|9785.8|9775.8|9796.5|9786.5|9784.4|9774.4|141
1641966000000|2022-01-12 05:40:00|9786|9776|9793.6|9783.6|9793.6|9783.6|9783.9|9773.9|114
1641966300000|2022-01-12 05:45:00|9794.3|9784.3|9806|9796|9807.5|9797.5|9793.1|9783.1|136
1641966600000|2022-01-12 05:50:00|9806.1|9796.1|9813.8|9803.8|9823.4|9813.4|9806.1|9796.1|138
1641966900000|2022-01-12 05:55:00|9814.3|9804.3|9810|9800|9815.4|9805.4|9809.5|9799.5|127
1641967200000|2022-01-12 06:00:00|9810.3|9800.3|9821.4|9811.4|9823.5|9813.5|9810.3|9800.3|137
1641967500000|2022-01-12 06:05:00|9821.6|9811.6|9820.5|9810.5|9827.9|9817.9|9809.6|9799.6|184
1641967800000|2022-01-12 06:10:00|9820.3|9810.3|9823.3|9813.3|9828.3|9818.3|9815.5|9805.5|141
1641968100000|2022-01-12 06:15:00|9822.6|9812.6|9813.5|9803.5|9822.6|9812.6|9810.4|9800.4|131
1641968400000|2022-01-12 06:20:00|9814|9804|9820.1|9810.1|9823.5|9813.5|9811.6|9801.6|115
1641968700000|2022-01-12 06:25:00|9820.3|9810.3|9818.9|9808.9|9821.5|9811.5|9811.5|9801.5|154
1641969000000|2022-01-12 06:30:00|9818.4|9808.4|9831.5|9821.5|9832.1|9822.1|9818|9808|206
1641969300000|2022-01-12 06:35:00|9831.8|9821.8|9846.3|9836.3|9849.3|9839.3|9829|9819|236
1641969600000|2022-01-12 06:40:00|9846.9|9836.9|9843.1|9833.1|9847.8|9837.8|9837.5|9827.5|161
1641969900000|2022-01-12 06:45:00|9845|9835|9841.8|9831.8|9847.5|9837.5|9838|9828|205
1641970200000|2022-01-12 06:50:00|9842|9832|9838.4|9828.4|9844.9|9834.9|9837.1|9827.1|134
1641970500000|2022-01-12 06:55:00|9838|9828|9830.8|9820.8|9838.3|9828.3|9830.1|9820.1|143
1641970800000|2022-01-12 07:00:00|9831|9821|9829.4|9819.4|9834.3|9824.3|9829.4|9819.4|57
1641971100000|2022-01-12 07:05:00|9829.6|9819.6|9822.8|9812.8|9832.5|9822.5|9817.6|9807.6|62
1641971400000|2022-01-12 07:10:00|9822.6|9812.6|9829.5|9819.5|9830.6|9820.6|9822.1|9812.1|73
1641971700000|2022-01-12 07:15:00|9829.8|9819.8|9829.5|9819.5|9832|9822|9827.3|9817.3|57
1641972000000|2022-01-12 07:20:00|9830.3|9820.3|9831|9821|9838.8|9828.8|9828.9|9818.9|187
1641972300000|2022-01-12 07:25:00|9831.8|9821.8|9836.3|9826.3|9837.5|9827.5|9830.6|9820.6|80
1641972600000|2022-01-12 07:30:00|9835.9|9825.9|9850.9|9840.9|9854.4|9844.4|9835.8|9825.8|125
1641972900000|2022-01-12 07:35:00|9849.6|9839.6|9848.9|9838.9|9855.1|9845.1|9847.3|9837.3|120
1641973200000|2022-01-12 07:40:00|9848.6|9838.6|9850.1|9840.1|9854.1|9844.1|9844.6|9834.6|90
1641973500000|2022-01-12 07:45:00|9850.8|9840.8|9851.3|9841.3|9853.3|9843.3|9847.9|9837.9|68
1641973800000|2022-01-12 07:50:00|9852.3|9842.3|9850.5|9840.5|9854.6|9844.6|9849.5|9839.5|92
1641974100000|2022-01-12 07:55:00|9850.8|9840.8|9861.3|9851.3|9865.5|9855.5|9850.5|9840.5|116
1641974400000|2022-01-12 08:00:00|9866.3|9856.3|9895.8|9885.8|9896|9886|9866.3|9856.3|226
1641974700000|2022-01-12 08:05:00|9895.3|9885.3|9871|9861|9896.1|9886.1|9864|9854|213
1641975000000|2022-01-12 08:10:00|9871.3|9861.3|9880|9870|9887|9877|9869.3|9859.3|198
1641975300000|2022-01-12 08:15:00|9879.3|9869.3|9862.8|9852.8|9883|9873|9862|9852|146
1641975600000|2022-01-12 08:20:00|9862|9852|9855.5|9845.5|9872.8|9862.8|9855.5|9845.5|115
1641975900000|2022-01-12 08:25:00|9856.8|9846.8|9865.3|9855.3|9868|9858|9852.3|9842.3|210
1641976200000|2022-01-12 08:30:00|9864.8|9854.8|9862.8|9852.8|9880.5|9870.5|9862.3|9852.3|170
1641976500000|2022-01-12 08:35:00|9862.3|9852.3|9872.8|9862.8|9875.5|9865.5|9861.4|9851.4|133
1641976800000|2022-01-12 08:40:00|9873.5|9863.5|9870.5|9860.5|9874.5|9864.5|9866.8|9856.8|79
1641977100000|2022-01-12 08:45:00|9871|9861|9873.5|9863.5|9874|9864|9859.9|9849.9|117
1641977400000|2022-01-12 08:50:00|9873.8|9863.8|9873|9863|9876.8|9866.8|9871|9861|90
1641977700000|2022-01-12 08:55:00|9873.8|9863.8|9872.3|9862.3|9878|9868|9869.6|9859.6|71
1641978000000|2022-01-12 09:00:00|9871.8|9861.8|9876|9866|9879.3|9869.3|9867.5|9857.5|109
1641978300000|2022-01-12 09:05:00|9875|9865|9883|9873|9883.8|9873.8|9873.3|9863.3|98
1641978600000|2022-01-12 09:10:00|9883.3|9873.3|9886|9876|9891.8|9881.8|9881.8|9871.8|125
1641978900000|2022-01-12 09:15:00|9886.5|9876.5|9883.3|9873.3|9890.3|9880.3|9877.8|9867.8|118
1641979200000|2022-01-12 09:20:00|9883.5|9873.5|9889.3|9879.3|9889.3|9879.3|9882.9|9872.9|102
1641979500000|2022-01-12 09:25:00|9889.5|9879.5|9913.3|9903.3|9913.8|9903.8|9880.3|9870.3|115
1641979800000|2022-01-12 09:30:00|9912.8|9902.8|9908.8|9898.8|9929.8|9919.8|9896.3|9886.3|246
1641980100000|2022-01-12 09:35:00|9908.5|9898.5|9921|9911|9932.3|9922.3|9908.5|9898.5|184
1641980400000|2022-01-12 09:40:00|9922.5|9912.5|9930|9920|9933.3|9923.3|9917.3|9907.3|151
1641980700000|2022-01-12 09:45:00|9930.5|9920.5|9926|9916|9931.3|9921.3|9921.8|9911.8|185
1641981000000|2022-01-12 09:50:00|9926.3|9916.3|9924.5|9914.5|9934|9924|9921.5|9911.5|174
1641981300000|2022-01-12 09:55:00|9924.8|9914.8|9927.8|9917.8|9931.8|9921.8|9920.8|9910.8|80
1641981600000|2022-01-12 10:00:00|9928.3|9918.3|9942.3|9932.3|9944|9934|9927.8|9917.8|168
1641981900000|2022-01-12 10:05:00|9942|9932|9934|9924|9944|9934|9927|9917|181
1641982200000|2022-01-12 10:10:00|9934.3|9924.3|9928.1|9918.1|9938.5|9928.5|9928.1|9918.1|98
1641982500000|2022-01-12 10:15:00|9927.5|9917.5|9929|9919|9932|9922|9921.3|9911.3|92
1641982800000|2022-01-12 10:20:00|9929.5|9919.5|9949.8|9939.8|9949.8|9939.8|9928.3|9918.3|101
1641983100000|2022-01-12 10:25:00|9952.5|9942.5|9947.3|9937.3|9953.3|9943.3|9943.3|9933.3|115
1641983400000|2022-01-12 10:30:00|9947|9937|9939.8|9929.8|9953|9943|9939|9929|108
1641983700000|2022-01-12 10:35:00|9940|9930|9946.8|9936.8|9951.3|9941.3|9940|9930|87
1641984000000|2022-01-12 10:40:00|9946.5|9936.5|9948.5|9938.5|9950.3|9940.3|9946|9936|85
1641984300000|2022-01-12 10:45:00|9948.3|9938.3|9951|9941|9968.5|9958.5|9941.5|9931.5|183
1641984600000|2022-01-12 10:50:00|9951.5|9941.5|9953.8|9943.8|9960.8|9950.8|9945.8|9935.8|126
1641984900000|2022-01-12 10:55:00|9954|9944|9940|9930|9958.8|9948.8|9938.5|9928.5|156
1641985200000|2022-01-12 11:00:00|9940.3|9930.3|9945.3|9935.3|9949|9939|9939.8|9929.8|88
1641985500000|2022-01-12 11:05:00|9944.5|9934.5|9946.8|9936.8|9960|9950|9943.5|9933.5|122
1641985800000|2022-01-12 11:10:00|9946.9|9936.9|9950.3|9940.3|9952.3|9942.3|9943|9933|125
1641986100000|2022-01-12 11:15:00|9950.5|9940.5|9967.5|9957.5|9969.5|9959.5|9948.5|9938.5|183
1641986400000|2022-01-12 11:20:00|9967.8|9957.8|9983.3|9973.3|9983.8|9973.8|9966.3|9956.3|168
1641986700000|2022-01-12 11:25:00|9983.5|9973.5|9990|9980|9991|9981|9982.3|9972.3|140
1641987000000|2022-01-12 11:30:00|9989.8|9979.8|9986.8|9976.8|9991.8|9981.8|9982.8|9972.8|155
1641987300000|2022-01-12 11:35:00|9986.5|9976.5|9990.5|9980.5|9991.5|9981.5|9982.3|9972.3|172
1641987600000|2022-01-12 11:40:00|9990.3|9980.3|9990.5|9980.5|10003.5|9993.5|9988.5|9978.5|176
1641987900000|2022-01-12 11:45:00|9991|9981|9993|9983|10000|9990|9989.8|9979.8|116
1641988200000|2022-01-12 11:50:00|9992.8|9982.8|9987.3|9977.3|9992.8|9982.8|9983.5|9973.5|126
1641988500000|2022-01-12 11:55:00|9986.8|9976.8|9994|9984|9996|9986|9986.8|9976.8|114
1641988800000|2022-01-12 12:00:00|9994.3|9984.3|9995.3|9985.3|10011.5|10001.5|9983|9973|327
1641989100000|2022-01-12 12:05:00|9996.3|9986.3|9981.8|9971.8|10005.5|9995.5|9981.3|9971.3|167
1641989400000|2022-01-12 12:10:00|9982.3|9972.3|9984.5|9974.5|9994.4|9984.4|9980.8|9970.8|196
1641989700000|2022-01-12 12:15:00|9983.5|9973.5|9992.3|9982.3|9999.3|9989.3|9982.8|9972.8|194
1641990000000|2022-01-12 12:20:00|9992.5|9982.5|9988.3|9978.3|9997.5|9987.5|9984.5|9974.5|231
1641990300000|2022-01-12 12:25:00|9989|9979|9981.5|9971.5|9993.5|9983.5|9980.5|9970.5|187
1641990600000|2022-01-12 12:30:00|9981.8|9971.8|9952.3|9942.3|9987.8|9977.8|9951.8|9941.8|308
1641990900000|2022-01-12 12:35:00|9951.8|9941.8|9936|9926|9958.5|9948.5|9930.8|9920.8|328
1641991200000|2022-01-12 12:40:00|9937|9927|9941.5|9931.5|9947.8|9937.8|9927.3|9917.3|243
1641991500000|2022-01-12 12:45:00|9942|9932|9947.3|9937.3|9954.8|9944.8|9939.8|9929.8|185
1641991800000|2022-01-12 12:50:00|9947.5|9937.5|9956.3|9946.3|9958.3|9948.3|9946.8|9936.8|197
1641992100000|2022-01-12 12:55:00|9956|9946|9950.5|9940.5|9963.8|9953.8|9946.3|9936.3|249
1641992400000|2022-01-12 13:00:00|9949|9939|9946.8|9936.8|9955.5|9945.5|9916|9906|625
1641992700000|2022-01-12 13:05:00|9945.8|9935.8|9943.5|9933.5|9953.3|9943.3|9933.1|9923.1|442
1641993000000|2022-01-12 13:10:00|9943|9933|9955.5|9945.5|9957.3|9947.3|9939.3|9929.3|284
1641993300000|2022-01-12 13:15:00|9955.3|9945.3|9963.3|9953.3|9968.3|9958.3|9946.8|9936.8|304
1641993600000|2022-01-12 13:20:00|9963|9953|9973.3|9963.3|9975|9965|9954|9944|292
1641993900000|2022-01-12 13:25:00|9972.8|9962.8|9986.8|9976.8|9988.8|9978.8|9970|9960|250
1641994200000|2022-01-12 13:30:00|9985.3|9975.3|10014.8|10004.8|10015|10005|9982.8|9972.8|454
1641994500000|2022-01-12 13:35:00|10013.8|10003.8|10017.3|10007.3|10032.5|10022.5|10004.3|9994.3|453
1641994800000|2022-01-12 13:40:00|10017.5|10007.5|10008|9998|10028.5|10018.5|10008|9998|375
1641995100000|2022-01-12 13:45:00|10009.5|9999.5|10023|10013|10024.3|10014.3|10009.5|9999.5|279
1641995400000|2022-01-12 13:50:00|10023.5|10013.5|10030|10020|10039.5|10029.5|10020|10010|394
1641995700000|2022-01-12 13:55:00|10031|10021|10024|10014|10038.5|10028.5|10022.8|10012.8|261
1641996000000|2022-01-12 14:00:00|10025.3|10015.3|10023.5|10013.5|10036.9|10026.9|10014.8|10004.8|314
1641996300000|2022-01-12 14:05:00|10022.8|10012.8|10012.5|10002.5|10024|10014|10006|9996|276
1641996600000|2022-01-12 14:10:00|10012.3|10002.3|9992.5|9982.5|10012.8|10002.8|9991.8|9981.8|307
1641996900000|2022-01-12 14:15:00|9993|9983|9944.8|9934.8|9993.3|9983.3|9942.5|9932.5|344
1641997200000|2022-01-12 14:20:00|9943.6|9933.6|9923|9913|9945.1|9935.1|9923|9913|373
1641997500000|2022-01-12 14:25:00|9922.3|9912.3|9948|9938|9950.8|9940.8|9914.3|9904.3|358
1641997800000|2022-01-12 14:30:00|9948.3|9938.3|9957|9947|9969.3|9959.3|9942.5|9932.5|337
1641998100000|2022-01-12 14:35:00|9957.5|9947.5|9983.8|9973.8|9985|9975|9950.8|9940.8|360
1641998400000|2022-01-12 14:40:00|9984.3|9974.3|9982.3|9972.3|9991.8|9981.8|9975.3|9965.3|350
1641998700000|2022-01-12 14:45:00|9982.8|9972.8|9992.8|9982.8|9997|9987|9979.3|9969.3|329
1641999000000|2022-01-12 14:50:00|9994.5|9984.5|9999.8|9989.8|10004.5|9994.5|9984|9974|290
1641999300000|2022-01-12 14:55:00|10000.5|9990.5|9976.3|9966.3|10002.8|9992.8|9971.1|9961.1|263
1641999600000|2022-01-12 15:00:00|9976.8|9966.8|9995.3|9985.3|9996|9986|9973.8|9963.8|203
1641999900000|2022-01-12 15:05:00|9995.5|9985.5|9991.5|9981.5|9999.5|9989.5|9985.8|9975.8|218
1642000200000|2022-01-12 15:10:00|9992|9982|9978.8|9968.8|9999.5|9989.5|9976.5|9966.5|169
1642000500000|2022-01-12 15:15:00|9979|9969|9996.5|9986.5|10002.3|9992.3|9978.3|9968.3|241
1642000800000|2022-01-12 15:20:00|9997|9987|9998.5|9988.5|10003|9993|9983.3|9973.3|214
1642001100000|2022-01-12 15:25:00|9998.3|9988.3|9999|9989|10004.3|9994.3|9997|9987|137
1642001400000|2022-01-12 15:30:00|9999.3|9989.3|9997.3|9987.3|10004.8|9994.8|9984.5|9974.5|172
1642001700000|2022-01-12 15:35:00|9997.8|9987.8|9992.3|9982.3|10004.5|9994.5|9991|9981|175
1642002000000|2022-01-12 15:40:00|9992.8|9982.8|10001.8|9991.8|10010.8|10000.8|9992.8|9982.8|221
1642002300000|2022-01-12 15:45:00|10002|9992|10014.3|10004.3|10023.3|10013.3|10002|9992|232
1642002600000|2022-01-12 15:50:00|10014.5|10004.5|10021.8|10011.8|10027.8|10017.8|10009|9999|242
1642002900000|2022-01-12 15:55:00|10022|10012|10026|10016|10028.3|10018.3|10012|10002|183
1642003200000|2022-01-12 16:00:00|10026.5|10016.5|10021.8|10011.8|10031.5|10021.5|10021|10011|201
1642003500000|2022-01-12 16:05:00|10022.3|10012.3|10017|10007|10030.8|10020.8|10011.5|10001.5|228
1642003800000|2022-01-12 16:10:00|10017.8|10007.8|10024.5|10014.5|10026.8|10016.8|10017.8|10007.8|191
1642004100000|2022-01-12 16:15:00|10024|10014|10029.8|10019.8|10030.8|10020.8|10016.8|10006.8|162
1642004400000|2022-01-12 16:20:00|10029.5|10019.5|10037.5|10027.5|10037.8|10027.8|10023.5|10013.5|204
1642004700000|2022-01-12 16:25:00|10037.3|10027.3|10055.8|10045.8|10058|10048|10034|10024|259
1642005000000|2022-01-12 16:30:00|10056|10046|10065|10055|10066.5|10056.5|10054.3|10044.3|289
1642005300000|2022-01-12 16:35:00|10066|10056|10072.3|10062.3|10072.3|10062.3|10057.8|10047.8|279
1642005600000|2022-01-12 16:40:00|10072|10062|10059.8|10049.8|10077.5|10067.5|10057.5|10047.5|243
1642005900000|2022-01-12 16:45:00|10060|10050|10072.8|10062.8|10073.8|10063.8|10060|10050|203
1642006200000|2022-01-12 16:50:00|10072.5|10062.5|10059|10049|10072.5|10062.5|10055.3|10045.3|186
1642006500000|2022-01-12 16:55:00|10060.8|10050.8|10061.8|10051.8|10064.5|10054.5|10059.5|10049.5|117
1642006800000|2022-01-12 17:00:00|10064|10054|10041.3|10031.3|10064.3|10054.3|10040|10030|180
1642007100000|2022-01-12 17:05:00|10040.8|10030.8|10012.8|10002.8|10050.4|10040.4|10012.3|10002.3|232
1642007400000|2022-01-12 17:10:00|10012.3|10002.3|10030.5|10020.5|10031.8|10021.8|10003.8|9993.8|179
1642007700000|2022-01-12 17:15:00|10031.3|10021.3|10022.8|10012.8|10035.3|10025.3|10022.8|10012.8|95
1642008000000|2022-01-12 17:20:00|10023|10013|10027|10017|10028.8|10018.8|10020|10010|103
1642008300000|2022-01-12 17:25:00|10026.8|10016.8|10025.8|10015.8|10031.3|10021.3|10020.5|10010.5|139
1642008600000|2022-01-12 17:30:00|10025.5|10015.5|10025.3|10015.3|10030.3|10020.3|10023|10013|155
1642008900000|2022-01-12 17:35:00|10025.5|10015.5|10042.5|10032.5|10042.5|10032.5|10025.5|10015.5|181
1642009200000|2022-01-12 17:40:00|10043.3|10033.3|10044|10034|10046.5|10036.5|10042|10032|94
1642009500000|2022-01-12 17:45:00|10042.8|10032.8|10038.3|10028.3|10044|10034|10036.4|10026.4|100
1642009800000|2022-01-12 17:50:00|10038|10028|10031.3|10021.3|10040.8|10030.8|10031.3|10021.3|120
1642010100000|2022-01-12 17:55:00|10031.5|10021.5|10033.6|10023.6|10035.8|10025.8|10030.9|10020.9|135
1642035600000|2022-01-13 01:00:00|10014.6|10004.6|10020.1|10010.1|10022.4|10012.4|10010.9|10000.9|163
1642035900000|2022-01-13 01:05:00|10020.4|10010.4|10026.3|10016.3|10031|10021|10020.4|10010.4|138
1642036200000|2022-01-13 01:10:00|10026.5|10016.5|10022.5|10012.5|10032.1|10022.1|10019.5|10009.5|184
1642036500000|2022-01-13 01:15:00|10022.8|10012.8|10020.4|10010.4|10024.8|10014.8|10013|10003|132
1642036800000|2022-01-13 01:20:00|10020.1|10010.1|10018.3|10008.3|10024.1|10014.1|10018.3|10008.3|90
1642037100000|2022-01-13 01:25:00|10017.8|10007.8|10016.1|10006.1|10028.8|10018.8|10015.5|10005.5|145
1642037400000|2022-01-13 01:30:00|10015.4|10005.4|10013.9|10003.9|10019|10009|10012.8|10002.8|214
1642037700000|2022-01-13 01:35:00|10014.4|10004.4|10011.4|10001.4|10015.8|10005.8|10011.4|10001.4|156
1642038000000|2022-01-13 01:40:00|10011.1|10001.1|10018.1|10008.1|10018.1|10008.1|10011.1|10001.1|84
1642038300000|2022-01-13 01:45:00|10018.3|10008.3|10010.3|10000.3|10019|10009|10005.8|9995.8|98
1642038600000|2022-01-13 01:50:00|10010|10000|10008.8|9998.8|10012.5|10002.5|10007.3|9997.3|80
1642038900000|2022-01-13 01:55:00|10009.6|9999.6|10003|9993|10009.6|9999.6|10000.9|9990.9|152
1642039200000|2022-01-13 02:00:00|10002.8|9992.8|9996.1|9986.1|10005.6|9995.6|9995.6|9985.6|123
1642039500000|2022-01-13 02:05:00|9995.9|9985.9|9993.9|9983.9|9996.1|9986.1|9991.6|9981.6|77
1642039800000|2022-01-13 02:10:00|9994.1|9984.1|9997.6|9987.6|9998.9|9988.9|9993.5|9983.5|146
1642040100000|2022-01-13 02:15:00|9998|9988|9996.4|9986.4|9999.3|9989.3|9996|9986|40
1642040400000|2022-01-13 02:20:00|9995.9|9985.9|9994.4|9984.4|9995.9|9985.9|9992.9|9982.9|26
1642040700000|2022-01-13 02:25:00|9995.3|9985.3|9994.8|9984.8|9995.5|9985.5|9992.6|9982.6|22
1642041000000|2022-01-13 02:30:00|9994.5|9984.5|9987.1|9977.1|9994.9|9984.9|9985.4|9975.4|129
1642041300000|2022-01-13 02:35:00|9986.8|9976.8|9989.1|9979.1|9989.1|9979.1|9985.4|9975.4|102
1642041600000|2022-01-13 02:40:00|9989.9|9979.9|9986.1|9976.1|9989.9|9979.9|9985.6|9975.6|61
1642041900000|2022-01-13 02:45:00|9986.4|9976.4|9977.5|9967.5|9986.4|9976.4|9976.6|9966.6|91
1642042200000|2022-01-13 02:50:00|9977.8|9967.8|9979|9969|9981.6|9971.6|9975.8|9965.8|107
1642042500000|2022-01-13 02:55:00|9979.3|9969.3|9971.5|9961.5|9981.1|9971.1|9970.8|9960.8|98
1642042800000|2022-01-13 03:00:00|9970.9|9960.9|9975.3|9965.3|9976.4|9966.4|9962.8|9952.8|145
1642043100000|2022-01-13 03:05:00|9975.6|9965.6|9963.3|9953.3|9976.8|9966.8|9962.5|9952.5|115
1642043400000|2022-01-13 03:10:00|9963|9953|9948|9938|9963|9953|9946|9936|118
1642043700000|2022-01-13 03:15:00|9947.4|9937.4|9955.5|9945.5|9955.5|9945.5|9941.1|9931.1|173
1642044000000|2022-01-13 03:20:00|9955.6|9945.6|9956.5|9946.5|9964.3|9954.3|9952.4|9942.4|150
1642044300000|2022-01-13 03:25:00|9956|9946|9944.3|9934.3|9959.1|9949.1|9935.4|9925.4|281
1642044600000|2022-01-13 03:30:00|9944.5|9934.5|9955|9945|9955.6|9945.6|9944.3|9934.3|83
1642044900000|2022-01-13 03:35:00|9955.3|9945.3|9954.3|9944.3|9956.9|9946.9|9952.1|9942.1|43
1642045200000|2022-01-13 03:40:00|9954.8|9944.8|9953.8|9943.8|9955.8|9945.8|9951.8|9941.8|45
1642045500000|2022-01-13 03:45:00|9954.1|9944.1|9954.5|9944.5|9956.6|9946.6|9952.9|9942.9|38
1642045800000|2022-01-13 03:50:00|9954.3|9944.3|9954.6|9944.6|9955|9945|9954.1|9944.1|11
1642046100000|2022-01-13 03:55:00|9954.8|9944.8|9951.4|9941.4|9956.6|9946.6|9948.9|9938.9|45
1642046400000|2022-01-13 04:00:00|9951.9|9941.9|9956|9946|9956.3|9946.3|9950.5|9940.5|44
1642046700000|2022-01-13 04:05:00|9956.5|9946.5|9957.8|9947.8|9957.8|9947.8|9954.6|9944.6|54
1642047000000|2022-01-13 04:10:00|9958.5|9948.5|9962|9952|9965.5|9955.5|9958.5|9948.5|53
1642047300000|2022-01-13 04:15:00|9961.5|9951.5|9960.4|9950.4|9963.5|9953.5|9958.8|9948.8|47
1642047600000|2022-01-13 04:20:00|9960.9|9950.9|9959.9|9949.9|9961.3|9951.3|9959.4|9949.4|27
1642047900000|2022-01-13 04:25:00|9959.5|9949.5|9958.4|9948.4|9960.8|9950.8|9958|9948|19
1642048200000|2022-01-13 04:30:00|9957.9|9947.9|9956.8|9946.8|9959|9949|9956.8|9946.8|27
1642048500000|2022-01-13 04:35:00|9957.3|9947.3|9953.5|9943.5|9958.1|9948.1|9953.4|9943.4|20
1642048800000|2022-01-13 04:40:00|9953.1|9943.1|9956.3|9946.3|9956.3|9946.3|9953.1|9943.1|30
1642049100000|2022-01-13 04:45:00|9955.8|9945.8|9956|9946|9957.3|9947.3|9954.4|9944.4|20
1642049400000|2022-01-13 04:50:00|9956.4|9946.4|9955.9|9945.9|9957.3|9947.3|9955.3|9945.3|37
1642049700000|2022-01-13 04:55:00|9956.1|9946.1|9954|9944|9956.9|9946.9|9954|9944|14
1642050000000|2022-01-13 05:00:00|9954.3|9944.3|9954.8|9944.8|9955.9|9945.9|9952.5|9942.5|31
1642050300000|2022-01-13 05:05:00|9955|9945|9946.9|9936.9|9955|9945|9945.4|9935.4|39
1642050600000|2022-01-13 05:10:00|9947.1|9937.1|9944.5|9934.5|9947.8|9937.8|9944.5|9934.5|23
1642050900000|2022-01-13 05:15:00|9944.4|9934.4|9941.6|9931.6|9945|9935|9941.6|9931.6|35
1642051200000|2022-01-13 05:20:00|9941.4|9931.4|9938|9928|9941.4|9931.4|9934.5|9924.5|45
1642051500000|2022-01-13 05:25:00|9938.1|9928.1|9938.1|9928.1|9938.4|9928.4|9935.8|9925.8|42
1642051800000|2022-01-13 05:30:00|9938|9928|9930|9920|9938|9928|9926|9916|271
1642052100000|2022-01-13 05:35:00|9929.8|9919.8|9920.3|9910.3|9937.9|9927.9|9919.8|9909.8|200
1642052400000|2022-01-13 05:40:00|9920|9910|9938.1|9928.1|9940.3|9930.3|9919.3|9909.3|114
1642052700000|2022-01-13 05:45:00|9938|9928|9937.6|9927.6|9945.3|9935.3|9936.5|9926.5|155
1642053000000|2022-01-13 05:50:00|9937.4|9927.4|9950|9940|9954.3|9944.3|9931.8|9921.8|188
1642053300000|2022-01-13 05:55:00|9949.4|9939.4|9928.4|9918.4|9949.5|9939.5|9927.3|9917.3|116
1642053600000|2022-01-13 06:00:00|9928.1|9918.1|9928.5|9918.5|9937.5|9927.5|9927.9|9917.9|138
1642053900000|2022-01-13 06:05:00|9928.3|9918.3|9939.1|9929.1|9944.4|9934.4|9928.3|9918.3|164
1642054200000|2022-01-13 06:10:00|9939.4|9929.4|9947.3|9937.3|9948.8|9938.8|9939.4|9929.4|131
1642054500000|2022-01-13 06:15:00|9947|9937|9943.6|9933.6|9947|9937|9933|9923|115
1642054800000|2022-01-13 06:20:00|9944|9934|9930.1|9920.1|9947.5|9937.5|9928.5|9918.5|137
1642055100000|2022-01-13 06:25:00|9930.5|9920.5|9933.8|9923.8|9936.8|9926.8|9929.8|9919.8|113
1642055400000|2022-01-13 06:30:00|9933|9923|9928.5|9918.5|9936|9926|9926.3|9916.3|130
1642055700000|2022-01-13 06:35:00|9927.3|9917.3|9920.1|9910.1|9929.9|9919.9|9916.6|9906.6|187
1642056000000|2022-01-13 06:40:00|9919.6|9909.6|9913.1|9903.1|9920.8|9910.8|9912|9902|105
1642056300000|2022-01-13 06:45:00|9914.4|9904.4|9906.4|9896.4|9917.4|9907.4|9905.4|9895.4|188
1642056600000|2022-01-13 06:50:00|9906.8|9896.8|9903.4|9893.4|9906.8|9896.8|9897|9887|234
1642056900000|2022-01-13 06:55:00|9903.8|9893.8|9923.8|9913.8|9927.5|9917.5|9898|9888|164
1642057200000|2022-01-13 07:00:00|9922.8|9912.8|9918|9908|9922.8|9912.8|9916.3|9906.3|69
1642057500000|2022-01-13 07:05:00|9917.8|9907.8|9926.3|9916.3|9926.3|9916.3|9917.3|9907.3|54
1642057800000|2022-01-13 07:10:00|9926.1|9916.1|9919|9909|9926.1|9916.1|9912.4|9902.4|59
1642058100000|2022-01-13 07:15:00|9919.3|9909.3|9920|9910|9930.1|9920.1|9918.4|9908.4|72
1642058400000|2022-01-13 07:20:00|9919.3|9909.3|9918.6|9908.6|9920.5|9910.5|9917.1|9907.1|43
1642058700000|2022-01-13 07:25:00|9919|9909|9927.3|9917.3|9927.3|9917.3|9918.5|9908.5|84
1642059000000|2022-01-13 07:30:00|9928.1|9918.1|9939.1|9929.1|9943|9933|9927.6|9917.6|79
1642059300000|2022-01-13 07:35:00|9938.9|9928.9|9941.3|9931.3|9943.3|9933.3|9936|9926|67
1642059600000|2022-01-13 07:40:00|9941.6|9931.6|9940.6|9930.6|9948.3|9938.3|9939|9929|79
1642059900000|2022-01-13 07:45:00|9941.1|9931.1|9943.9|9933.9|9953|9943|9941.1|9931.1|93
1642060200000|2022-01-13 07:50:00|9944.5|9934.5|9938.8|9928.8|9951.4|9941.4|9938.4|9928.4|87
1642060500000|2022-01-13 07:55:00|9938.4|9928.4|9929.5|9919.5|9941.8|9931.8|9929.5|9919.5|149
1642060800000|2022-01-13 08:00:00|9929.3|9919.3|9942.5|9932.5|9943.5|9933.5|9928.5|9918.5|105
1642061100000|2022-01-13 08:05:00|9942.8|9932.8|9949.5|9939.5|9950.3|9940.3|9942.5|9932.5|68
1642061400000|2022-01-13 08:10:00|9949.3|9939.3|9954.8|9944.8|9955|9945|9947.9|9937.9|89
1642061700000|2022-01-13 08:15:00|9954.5|9944.5|9965.8|9955.8|9972.3|9962.3|9953.5|9943.5|101
1642062000000|2022-01-13 08:20:00|9965.3|9955.3|9964.5|9954.5|9966.3|9956.3|9953.5|9943.5|83
1642062300000|2022-01-13 08:25:00|9964.8|9954.8|9965.8|9955.8|9967.8|9957.8|9956|9946|81
1642062600000|2022-01-13 08:30:00|9966|9956|9971.8|9961.8|9973.5|9963.5|9961.1|9951.1|98
1642062900000|2022-01-13 08:35:00|9971.3|9961.3|9969.5|9959.5|9987.5|9977.5|9966.8|9956.8|108
1642063200000|2022-01-13 08:40:00|9969|9959|9974|9964|9978|9968|9968.3|9958.3|73
1642063500000|2022-01-13 08:45:00|9974.3|9964.3|9970.4|9960.4|9978.3|9968.3|9967.5|9957.5|75
1642063800000|2022-01-13 08:50:00|9970.6|9960.6|9966.4|9956.4|9972|9962|9965.9|9955.9|51
1642064100000|2022-01-13 08:55:00|9966.5|9956.5|9964.3|9954.3|9972.3|9962.3|9963|9953|60
1642064400000|2022-01-13 09:00:00|9964.8|9954.8|9963.5|9953.5|9968.3|9958.3|9962.5|9952.5|61
1642064700000|2022-01-13 09:05:00|9963.8|9953.8|9943|9933|9965.5|9955.5|9940.5|9930.5|116
1642065000000|2022-01-13 09:10:00|9942.5|9932.5|9934|9924|9942.5|9932.5|9930.5|9920.5|83
1642065300000|2022-01-13 09:15:00|9933|9923|9930.5|9920.5|9933.8|9923.8|9923.3|9913.3|112
1642065600000|2022-01-13 09:20:00|9930|9920|9932|9922|9938.5|9928.5|9928.4|9918.4|75
1642065900000|2022-01-13 09:25:00|9932.3|9922.3|9934.5|9924.5|9936.5|9926.5|9931.3|9921.3|60
1642066200000|2022-01-13 09:30:00|9935.5|9925.5|9930|9920|9935.5|9925.5|9924.5|9914.5|48
1642066500000|2022-01-13 09:35:00|9930.8|9920.8|9933.3|9923.3|9936|9926|9930.8|9920.8|47
1642066800000|2022-01-13 09:40:00|9934.3|9924.3|9944.5|9934.5|9945.3|9935.3|9932.8|9922.8|86
1642067100000|2022-01-13 09:45:00|9944.8|9934.8|9946.3|9936.3|9951.3|9941.3|9943|9933|79
1642067400000|2022-01-13 09:50:00|9945.5|9935.5|9943.8|9933.8|9947.3|9937.3|9941.8|9931.8|68
1642067700000|2022-01-13 09:55:00|9942.8|9932.8|9948|9938|9949|9939|9941.5|9931.5|59
1642068000000|2022-01-13 10:00:00|9947.8|9937.8|9947.5|9937.5|9950|9940|9941|9931|57
1642068300000|2022-01-13 10:05:00|9948|9938|9952|9942|9955.8|9945.8|9947.5|9937.5|65
1642068600000|2022-01-13 10:10:00|9952.8|9942.8|9958.3|9948.3|9960.3|9950.3|9952|9942|88
1642068900000|2022-01-13 10:15:00|9958|9948|9963.5|9953.5|9963.8|9953.8|9958|9948|35
1642069200000|2022-01-13 10:20:00|9963.8|9953.8|9957.8|9947.8|9965.3|9955.3|9956.3|9946.3|52
1642069500000|2022-01-13 10:25:00|9958.3|9948.3|9960.3|9950.3|9964.5|9954.5|9956.5|9946.5|85
1642069800000|2022-01-13 10:30:00|9960.6|9950.6|9959.3|9949.3|9962.8|9952.8|9956|9946|64
1642070100000|2022-01-13 10:35:00|9959.5|9949.5|9963.8|9953.8|9964.8|9954.8|9956.5|9946.5|53
1642070400000|2022-01-13 10:40:00|9963|9953|9957|9947|9963.5|9953.5|9956.3|9946.3|55
1642070700000|2022-01-13 10:45:00|9956.5|9946.5|9953.3|9943.3|9957.8|9947.8|9948.5|9938.5|32
1642071000000|2022-01-13 10:50:00|9953|9943|9954.8|9944.8|9955.8|9945.8|9950.5|9940.5|39
1642071300000|2022-01-13 10:55:00|9952.8|9942.8|9954.5|9944.5|9956.5|9946.5|9951.6|9941.6|39
1642071600000|2022-01-13 11:00:00|9954.8|9944.8|9958.3|9948.3|9960|9950|9952.5|9942.5|51
1642071900000|2022-01-13 11:05:00|9958|9948|9963|9953|9964.8|9954.8|9957|9947|39
1642072200000|2022-01-13 11:10:00|9963.5|9953.5|9963.8|9953.8|9967.3|9957.3|9959.3|9949.3|71
1642072500000|2022-01-13 11:15:00|9964|9954|9964.3|9954.3|9967.5|9957.5|9957.8|9947.8|82
1642072800000|2022-01-13 11:20:00|9964|9954|9967.5|9957.5|9968.3|9958.3|9963.8|9953.8|45
1642073100000|2022-01-13 11:25:00|9968|9958|9975.3|9965.3|9976.6|9966.6|9968|9958|51
1642073400000|2022-01-13 11:30:00|9975|9965|9975.3|9965.3|9978.3|9968.3|9974.5|9964.5|36
1642073700000|2022-01-13 11:35:00|9975|9965|9969|9959|9975.8|9965.8|9967.5|9957.5|47
1642074000000|2022-01-13 11:40:00|9969.3|9959.3|9972.3|9962.3|9974.3|9964.3|9968|9958|59
1642074300000|2022-01-13 11:45:00|9971.1|9961.1|9970.3|9960.3|9973.5|9963.5|9967.1|9957.1|60
1642074600000|2022-01-13 11:50:00|9970.5|9960.5|9966.3|9956.3|9970.5|9960.5|9966|9956|53
1642074900000|2022-01-13 11:55:00|9966.5|9956.5|9958.8|9948.8|9968.3|9958.3|9958.5|9948.5|54
1642075200000|2022-01-13 12:00:00|9959|9949|9958.8|9948.8|9969.3|9959.3|9955.8|9945.8|107
1642075500000|2022-01-13 12:05:00|9958|9948|9958.8|9948.8|9959.8|9949.8|9955.8|9945.8|64
1642075800000|2022-01-13 12:10:00|9958.3|9948.3|9966.3|9956.3|9967|9957|9956.8|9946.8|161
1642076100000|2022-01-13 12:15:00|9966|9956|9961|9951|9966.8|9956.8|9959.3|9949.3|92
1642076400000|2022-01-13 12:20:00|9961.5|9951.5|9969|9959|9972.3|9962.3|9961.5|9951.5|126
1642076700000|2022-01-13 12:25:00|9969.8|9959.8|9974.8|9964.8|9975.5|9965.5|9967.8|9957.8|160
1642077000000|2022-01-13 12:30:00|9975|9965|9973.8|9963.8|9982.3|9972.3|9970.3|9960.3|226
1642077300000|2022-01-13 12:35:00|9972.5|9962.5|9976.3|9966.3|9980.3|9970.3|9969.5|9959.5|190
1642077600000|2022-01-13 12:40:00|9976.5|9966.5|9989.5|9979.5|9992|9982|9976.5|9966.5|188
1642077900000|2022-01-13 12:45:00|9989|9979|9988.8|9978.8|9994.5|9984.5|9986.3|9976.3|77
1642078200000|2022-01-13 12:50:00|9988.5|9978.5|9988.5|9978.5|9988.5|9978.5|9982.3|9972.3|126
1642078500000|2022-01-13 12:55:00|9988|9978|9991.4|9981.4|9992.8|9982.8|9983.5|9973.5|119
1642078800000|2022-01-13 13:00:00|9991.3|9981.3|9979.8|9969.8|9998.3|9988.3|9975|9965|389
1642079100000|2022-01-13 13:05:00|9979|9969|9993.8|9983.8|9996|9986|9973.8|9963.8|293
1642079400000|2022-01-13 13:10:00|9994.3|9984.3|9991.8|9981.8|10000|9990|9987.5|9977.5|235
1642079700000|2022-01-13 13:15:00|9990.9|9980.9|9993|9983|9997.5|9987.5|9978.3|9968.3|264
1642080000000|2022-01-13 13:20:00|9993.3|9983.3|9993.3|9983.3|9998|9988|9983|9973|228
1642080300000|2022-01-13 13:25:00|9993.8|9983.8|9991|9981|9997.8|9987.8|9988|9978|121
1642080600000|2022-01-13 13:30:00|9990.8|9980.8|9998.8|9988.8|9999.5|9989.5|9990.4|9980.4|245
1642080900000|2022-01-13 13:35:00|9999|9989|10010.5|10000.5|10013|10003|9998|9988|273
1642081200000|2022-01-13 13:40:00|10009.8|9999.8|9978.8|9968.8|10010.3|10000.3|9977|9967|231
1642081500000|2022-01-13 13:45:00|9979|9969|9976.8|9966.8|9988|9978|9968.3|9958.3|217
1642081800000|2022-01-13 13:50:00|9977.3|9967.3|9960.8|9950.8|9978.5|9968.5|9959.8|9949.8|272
1642082100000|2022-01-13 13:55:00|9961.8|9951.8|9938.3|9928.3|9961.8|9951.8|9928.3|9918.3|296
1642082400000|2022-01-13 14:00:00|9937.8|9927.8|9929.3|9919.3|9943.1|9933.1|9911.3|9901.3|340
1642082700000|2022-01-13 14:05:00|9928.8|9918.8|9942.3|9932.3|9947|9937|9921.8|9911.8|302
1642083000000|2022-01-13 14:10:00|9941.8|9931.8|9953.3|9943.3|9954.5|9944.5|9941|9931|218
1642083300000|2022-01-13 14:15:00|9953|9943|9946|9936|9959.3|9949.3|9942.8|9932.8|199
1642083600000|2022-01-13 14:20:00|9945.8|9935.8|9944.5|9934.5|9958.3|9948.3|9942|9932|239
1642083900000|2022-01-13 14:25:00|9944.3|9934.3|9956.5|9946.5|9956.8|9946.8|9937|9927|190
1642084200000|2022-01-13 14:30:00|9957.3|9947.3|9950.5|9940.5|9962.5|9952.5|9944|9934|285
1642084500000|2022-01-13 14:35:00|9950.8|9940.8|9964.1|9954.1|9964.4|9954.4|9950.5|9940.5|203
1642084800000|2022-01-13 14:40:00|9964.5|9954.5|9956.8|9946.8|9966.5|9956.5|9950|9940|190
1642085100000|2022-01-13 14:45:00|9956.3|9946.3|9951.8|9941.8|9966.5|9956.5|9947.5|9937.5|200
1642085400000|2022-01-13 14:50:00|9952.5|9942.5|9980|9970|9987.5|9977.5|9951.3|9941.3|282
1642085700000|2022-01-13 14:55:00|9978.8|9968.8|9977|9967|9992|9982|9971.8|9961.8|178
1642086000000|2022-01-13 15:00:00|9976.8|9966.8|9982.8|9972.8|9987.8|9977.8|9964.5|9954.5|229
1642086300000|2022-01-13 15:05:00|9983.5|9973.5|9979.8|9969.8|9989.3|9979.3|9974|9964|162
1642086600000|2022-01-13 15:10:00|9980|9970|9981.3|9971.3|9989.3|9979.3|9980|9970|91
1642086900000|2022-01-13 15:15:00|9980.4|9970.4|9965.3|9955.3|9984.8|9974.8|9964.5|9954.5|135
1642087200000|2022-01-13 15:20:00|9965|9955|9943.5|9933.5|9965|9955|9930.9|9920.9|172
1642087500000|2022-01-13 15:25:00|9944.5|9934.5|9957.8|9947.8|9958.5|9948.5|9942.5|9932.5|151
1642087800000|2022-01-13 15:30:00|9957.3|9947.3|9942.3|9932.3|9960.8|9950.8|9937.8|9927.8|170
1642088100000|2022-01-13 15:35:00|9941.8|9931.8|9946.5|9936.5|9949.3|9939.3|9939.3|9929.3|193
1642088400000|2022-01-13 15:40:00|9946|9936|9944.3|9934.3|9948.5|9938.5|9936.5|9926.5|198
1642088700000|2022-01-13 15:45:00|9944.5|9934.5|9934.3|9924.3|9948.5|9938.5|9934.3|9924.3|187
1642089000000|2022-01-13 15:50:00|9933.8|9923.8|9932.5|9922.5|9933.8|9923.8|9915.8|9905.8|234
1642089300000|2022-01-13 15:55:00|9932.3|9922.3|9933.3|9923.3|9941.8|9931.8|9932.3|9922.3|214
1642089600000|2022-01-13 16:00:00|9934|9924|9932.8|9922.8|9942.5|9932.5|9931|9921|178
1642089900000|2022-01-13 16:05:00|9932.3|9922.3|9930.5|9920.5|9938|9928|9927.8|9917.8|169
1642090200000|2022-01-13 16:10:00|9931.5|9921.5|9935.3|9925.3|9936.8|9926.8|9924|9914|180
1642090500000|2022-01-13 16:15:00|9934.8|9924.8|9939.5|9929.5|9942|9932|9934.8|9924.8|158
1642090800000|2022-01-13 16:20:00|9940|9930|9943.8|9933.8|9948.5|9938.5|9937.3|9927.3|172
1642091100000|2022-01-13 16:25:00|9943.3|9933.3|9951.5|9941.5|9953.8|9943.8|9941.8|9931.8|151
1642091400000|2022-01-13 16:30:00|9951.3|9941.3|9955.5|9945.5|9955.8|9945.8|9950.5|9940.5|233
1642091700000|2022-01-13 16:35:00|9955.8|9945.8|9964.5|9954.5|9964.5|9954.5|9955.8|9945.8|138
1642092000000|2022-01-13 16:40:00|9964.3|9954.3|9965|9955|9975.3|9965.3|9963.8|9953.8|194
1642092300000|2022-01-13 16:45:00|9965.5|9955.5|9964.8|9954.8|9969|9959|9961.3|9951.3|85
1642092600000|2022-01-13 16:50:00|9964|9954|9970.5|9960.5|9972.3|9962.3|9958.8|9948.8|79
1642092900000|2022-01-13 16:55:00|9970.3|9960.3|9964.5|9954.5|9970.3|9960.3|9960|9950|206
1642093200000|2022-01-13 17:00:00|9964.8|9954.8|9953|9943|9966.8|9956.8|9953|9943|107
1642093500000|2022-01-13 17:05:00|9952.5|9942.5|9950.8|9940.8|9954.8|9944.8|9944.5|9934.5|124
1642093800000|2022-01-13 17:10:00|9949.5|9939.5|9946.4|9936.4|9952.8|9942.8|9945.5|9935.5|120
1642094100000|2022-01-13 17:15:00|9946.9|9936.9|9940.3|9930.3|9946.9|9936.9|9938|9928|183
1642094400000|2022-01-13 17:20:00|9940.5|9930.5|9943|9933|9943.5|9933.5|9928.3|9918.3|243
1642094700000|2022-01-13 17:25:00|9941.8|9931.8|9937.5|9927.5|9945.8|9935.8|9936.3|9926.3|169
1642095000000|2022-01-13 17:30:00|9937.8|9927.8|9953|9943|9954.3|9944.3|9936.3|9926.3|186
1642095300000|2022-01-13 17:35:00|9952.3|9942.3|9957.8|9947.8|9959.3|9949.3|9951|9941|130
1642095600000|2022-01-13 17:40:00|9957.3|9947.3|9949.3|9939.3|9957.8|9947.8|9948.3|9938.3|133
1642095900000|2022-01-13 17:45:00|9949.8|9939.8|9950.3|9940.3|9954.3|9944.3|9941.5|9931.5|164
1642096200000|2022-01-13 17:50:00|9950.8|9940.8|9956|9946|9956|9946|9947.5|9937.5|153
1642096500000|2022-01-13 17:55:00|9955.9|9945.9|9973.8|9960.8|9979.1|9969.1|9954.8|9944.8|225
1642122000000|2022-01-14 01:00:00|9911|9901|9933.3|9923.3|9933.3|9923.3|9910.1|9900.1|165
1642122300000|2022-01-14 01:05:00|9933.1|9923.1|9922.8|9912.8|9933.1|9923.1|9917.4|9907.4|201
1642122600000|2022-01-14 01:10:00|9922.5|9912.5|9925.6|9915.6|9929|9919|9916.1|9906.1|335
1642122900000|2022-01-14 01:15:00|9925.8|9915.8|9899.4|9889.4|9926.8|9916.8|9894.3|9884.3|350
1642123200000|2022-01-14 01:20:00|9899.9|9889.9|9905.6|9895.6|9907.3|9897.3|9893.8|9883.8|267
1642123500000|2022-01-14 01:25:00|9905.5|9895.5|9897|9887|9906.5|9896.5|9895.3|9885.3|149
1642123800000|2022-01-14 01:30:00|9896.8|9886.8|9887|9877|9899.1|9889.1|9886|9876|191
1642124100000|2022-01-14 01:35:00|9887.8|9877.8|9888.5|9878.5|9894.1|9884.1|9885.5|9875.5|155
1642124400000|2022-01-14 01:40:00|9888.8|9878.8|9886.3|9876.3|9896.5|9886.5|9885.3|9875.3|108
1642124700000|2022-01-14 01:45:00|9886.4|9876.4|9879.3|9869.3|9887.3|9877.3|9879|9869|90
1642125000000|2022-01-14 01:50:00|9879.5|9869.5|9875.8|9865.8|9883|9873|9868.8|9858.8|203
1642125300000|2022-01-14 01:55:00|9876|9866|9892.5|9882.5|9892.5|9882.5|9876|9866|132
1642125600000|2022-01-14 02:00:00|9892.1|9882.1|9900.3|9890.3|9902.6|9892.6|9889.9|9879.9|181
1642125900000|2022-01-14 02:05:00|9900.6|9890.6|9904.4|9894.4|9913.6|9903.6|9900.6|9890.6|171
1642126200000|2022-01-14 02:10:00|9904.1|9894.1|9885.9|9875.9|9904.4|9894.4|9883.9|9873.9|223
1642126500000|2022-01-14 02:15:00|9885.6|9875.6|9876.5|9866.5|9885.6|9875.6|9873.9|9863.9|105
1642126800000|2022-01-14 02:20:00|9876.9|9866.9|9876.3|9866.3|9877.8|9867.8|9873.8|9863.8|108
1642127100000|2022-01-14 02:25:00|9876|9866|9879.3|9869.3|9879.3|9869.3|9876|9866|59
1642127400000|2022-01-14 02:30:00|9879.6|9869.6|9892.5|9882.5|9896.5|9886.5|9878.9|9868.9|153
1642127700000|2022-01-14 02:35:00|9892.3|9882.3|9889.6|9879.6|9892.3|9882.3|9883.1|9873.1|114
1642128000000|2022-01-14 02:40:00|9889.4|9879.4|9900.8|9890.8|9901.5|9891.5|9888|9878|95
1642128300000|2022-01-14 02:45:00|9900.3|9890.3|9906.3|9896.3|9907.1|9897.1|9898.1|9888.1|119
1642128600000|2022-01-14 02:50:00|9906|9896|9911.3|9901.3|9911.4|9901.4|9906|9896|80
1642128900000|2022-01-14 02:55:00|9911.5|9901.5|9912.3|9902.3|9913.3|9903.3|9907.6|9897.6|60
1642129200000|2022-01-14 03:00:00|9911.9|9901.9|9901.3|9891.3|9911.9|9901.9|9900.5|9890.5|122
1642129500000|2022-01-14 03:05:00|9901|9891|9904.5|9894.5|9906.4|9896.4|9900.8|9890.8|98
1642129800000|2022-01-14 03:10:00|9904|9894|9913.4|9903.4|9914.5|9904.5|9902.8|9892.8|221
1642130100000|2022-01-14 03:15:00|9913.6|9903.6|9922.4|9912.4|9924.5|9914.5|9912|9902|139
1642130400000|2022-01-14 03:20:00|9922|9912|9916.8|9906.8|9922|9912|9907.4|9897.4|167
1642130700000|2022-01-14 03:25:00|9916.1|9906.1|9909.6|9899.6|9916.1|9906.1|9909.1|9899.1|171
1642131000000|2022-01-14 03:30:00|9909.3|9899.3|9902.6|9892.6|9909.4|9899.4|9901.1|9891.1|50
1642131300000|2022-01-14 03:35:00|9902.5|9892.5|9901.5|9891.5|9902.5|9892.5|9899.9|9889.9|21
1642131600000|2022-01-14 03:40:00|9901.9|9891.9|9893.4|9883.4|9902.6|9892.6|9893.4|9883.4|42
1642131900000|2022-01-14 03:45:00|9892.3|9882.3|9892.1|9882.1|9893.3|9883.3|9891|9881|36
1642132200000|2022-01-14 03:50:00|9892.3|9882.3|9891.5|9881.5|9894.6|9884.6|9891.4|9881.4|41
1642132500000|2022-01-14 03:55:00|9892.1|9882.1|9897.8|9887.8|9898.4|9888.4|9892.1|9882.1|40
1642132800000|2022-01-14 04:00:00|9898.1|9888.1|9897.8|9887.8|9899.5|9889.5|9897.4|9887.4|23
1642133100000|2022-01-14 04:05:00|9898.3|9888.3|9902|9892|9902.8|9892.8|9898.3|9888.3|22
1642133400000|2022-01-14 04:10:00|9902.4|9892.4|9902|9892|9902.8|9892.8|9901.1|9891.1|39
1642133700000|2022-01-14 04:15:00|9902.4|9892.4|9902.1|9892.1|9903|9893|9901.9|9891.9|16
1642134000000|2022-01-14 04:20:00|9902.4|9892.4|9908.4|9898.4|9911.5|9901.5|9902.4|9892.4|37
1642134300000|2022-01-14 04:25:00|9908.6|9898.6|9906.8|9896.8|9910.1|9900.1|9906.8|9896.8|33
1642134600000|2022-01-14 04:30:00|9907|9897|9905.1|9895.1|9909.5|9899.5|9900.8|9890.8|38
1642134900000|2022-01-14 04:35:00|9904.8|9894.8|9897.4|9887.4|9904.8|9894.8|9896.9|9886.9|39
1642135200000|2022-01-14 04:40:00|9897.6|9887.6|9899|9889|9899.1|9889.1|9897.4|9887.4|18
1642135500000|2022-01-14 04:45:00|9899.8|9889.8|9898.3|9888.3|9900.3|9890.3|9897.6|9887.6|27
1642135800000|2022-01-14 04:50:00|9898.5|9888.5|9897.4|9887.4|9901.5|9891.5|9897.4|9887.4|36
1642136100000|2022-01-14 04:55:00|9896.8|9886.8|9896.9|9886.9|9897.5|9887.5|9894.3|9884.3|41
1642136400000|2022-01-14 05:00:00|9897.1|9887.1|9903.1|9893.1|9905|9895|9897|9887|62
1642136700000|2022-01-14 05:05:00|9902.9|9892.9|9904.4|9894.4|9904.5|9894.5|9899.8|9889.8|26
1642137000000|2022-01-14 05:10:00|9904.6|9894.6|9903.6|9893.6|9907|9897|9902.3|9892.3|32
1642137300000|2022-01-14 05:15:00|9904.3|9894.3|9908.8|9898.8|9908.8|9898.8|9903.8|9893.8|17
1642137600000|2022-01-14 05:20:00|9909|9899|9910.5|9900.5|9912.1|9902.1|9909|9899|28
1642137900000|2022-01-14 05:25:00|9910|9900|9906.9|9896.9|9912.8|9902.8|9905.9|9895.9|38
1642138200000|2022-01-14 05:30:00|9907.4|9897.4|9907|9897|9921.3|9911.3|9901.9|9891.9|202
1642138500000|2022-01-14 05:35:00|9907.5|9897.5|9911.9|9901.9|9912.9|9902.9|9905|9895|120
1642138800000|2022-01-14 05:40:00|9911.4|9901.4|9912.9|9902.9|9914.6|9904.6|9907.5|9897.5|152
1642139100000|2022-01-14 05:45:00|9912.1|9902.1|9906|9896|9912.3|9902.3|9901.5|9891.5|180
1642139400000|2022-01-14 05:50:00|9905.8|9895.8|9921.4|9911.4|9924.8|9914.8|9903.6|9893.6|144
1642139700000|2022-01-14 05:55:00|9920.8|9910.8|9932|9922|9933.8|9923.8|9917.3|9907.3|177
1642140000000|2022-01-14 06:00:00|9932.9|9922.9|9926.8|9916.8|9935|9925|9924.8|9914.8|155
1642140300000|2022-01-14 06:05:00|9925.9|9915.9|9930.6|9920.6|9936|9926|9925.9|9915.9|179
1642140600000|2022-01-14 06:10:00|9930.8|9920.8|9926.1|9916.1|9935|9925|9925.9|9915.9|164
1642140900000|2022-01-14 06:15:00|9926.5|9916.5|9923.6|9913.6|9931.4|9921.4|9923.6|9913.6|74
1642141200000|2022-01-14 06:20:00|9923.9|9913.9|9923.4|9913.4|9927.3|9917.3|9921|9911|97
1642141500000|2022-01-14 06:25:00|9923.8|9913.8|9924.3|9914.3|9925.3|9915.3|9917.8|9907.8|82
1642141800000|2022-01-14 06:30:00|9924.8|9914.8|9929|9919|9930.1|9920.1|9923.8|9913.8|68
1642142100000|2022-01-14 06:35:00|9929.5|9919.5|9944.6|9934.6|9945.3|9935.3|9929.5|9919.5|221
1642142400000|2022-01-14 06:40:00|9944.4|9934.4|9947.8|9937.8|9949.5|9939.5|9939.8|9929.8|200
1642142700000|2022-01-14 06:45:00|9948|9938|9951.3|9941.3|9953.5|9943.5|9942.4|9932.4|212
1642143000000|2022-01-14 06:50:00|9951.8|9941.8|9948.6|9938.6|9954.6|9944.6|9948.6|9938.6|139
1642143300000|2022-01-14 06:55:00|9948|9938|9940.3|9930.3|9949.8|9939.8|9935.9|9925.9|144
1642143600000|2022-01-14 07:00:00|9940.8|9930.8|9937.4|9927.4|9943.5|9933.5|9935.3|9925.3|153
1642143900000|2022-01-14 07:05:00|9937.6|9927.6|9938.3|9928.3|9942.5|9932.5|9933.3|9923.3|70
1642144200000|2022-01-14 07:10:00|9939.3|9929.3|9927.3|9917.3|9939.3|9929.3|9924.5|9914.5|95
1642144500000|2022-01-14 07:15:00|9927.1|9917.1|9925.8|9915.8|9929|9919|9921.6|9911.6|61
1642144800000|2022-01-14 07:20:00|9926|9916|9926.9|9916.9|9927.3|9917.3|9924.8|9914.8|45
1642145100000|2022-01-14 07:25:00|9927.3|9917.3|9918.6|9908.6|9928.8|9918.8|9916|9906|52
1642145400000|2022-01-14 07:30:00|9918.3|9908.3|9920.8|9910.8|9923.3|9913.3|9915|9905|72
1642145700000|2022-01-14 07:35:00|9921|9911|9927|9917|9928.1|9918.1|9920.9|9910.9|79
1642146000000|2022-01-14 07:40:00|9927.3|9917.3|9937.3|9927.3|9937.3|9927.3|9927.3|9917.3|94
1642146300000|2022-01-14 07:45:00|9937.1|9927.1|9948.5|9938.5|9951.8|9941.8|9935.3|9925.3|115
1642146600000|2022-01-14 07:50:00|9949|9939|9955.3|9945.3|9955.3|9945.3|9942.9|9932.9|113
1642146900000|2022-01-14 07:55:00|9955.5|9945.5|9959|9949|9959|9949|9948|9938|78
1642147200000|2022-01-14 08:00:00|9959.3|9949.3|9961.5|9951.5|9967|9957|9958.8|9948.8|89
1642147500000|2022-01-14 08:05:00|9961.3|9951.3|9972.8|9962.8|9978.5|9968.5|9961.3|9951.3|83
1642147800000|2022-01-14 08:10:00|9972.3|9962.3|9967.3|9957.3|9974|9964|9967.3|9957.3|94
1642148100000|2022-01-14 08:15:00|9967.8|9957.8|9977|9967|9980|9970|9967.8|9957.8|73
1642148400000|2022-01-14 08:20:00|9976.8|9966.8|9977.5|9967.5|9978.5|9968.5|9972.3|9962.3|52
1642148700000|2022-01-14 08:25:00|9977.3|9967.3|9974.8|9964.8|9980.8|9970.8|9973.5|9963.5|80
1642149000000|2022-01-14 08:30:00|9974.5|9964.5|9976.3|9966.3|9981.3|9971.3|9970.8|9960.8|107
1642149300000|2022-01-14 08:35:00|9976.5|9966.5|9971.3|9961.3|9978.8|9968.8|9970.3|9960.3|87
1642149600000|2022-01-14 08:40:00|9971|9961|9968|9958|9973.8|9963.8|9965.3|9955.3|109
1642149900000|2022-01-14 08:45:00|9969|9959|9971.3|9961.3|9972.3|9962.3|9966|9956|70
1642150200000|2022-01-14 08:50:00|9970.8|9960.8|9961.8|9951.8|9970.8|9960.8|9958|9948|96
1642150500000|2022-01-14 08:55:00|9961.3|9951.3|9960.3|9950.3|9965.8|9955.8|9959.3|9949.3|52
1642150800000|2022-01-14 09:00:00|9960|9950|9950.8|9940.8|9961|9951|9948.3|9938.3|138
1642151100000|2022-01-14 09:05:00|9951|9941|9955.8|9945.8|9963|9953|9951|9941|86
1642151400000|2022-01-14 09:10:00|9955.5|9945.5|9963.3|9953.3|9963.8|9953.8|9951.3|9941.3|81
1642151700000|2022-01-14 09:15:00|9963|9953|9968|9958|9968|9958|9959.5|9949.5|81
1642152000000|2022-01-14 09:20:00|9968.5|9958.5|9963.8|9953.8|9972.5|9962.5|9962.8|9952.8|72
1642152300000|2022-01-14 09:25:00|9964.5|9954.5|9958.8|9948.8|9964.8|9954.8|9955.3|9945.3|117
1642152600000|2022-01-14 09:30:00|9958.5|9948.5|9958|9948|9960|9950|9951.8|9941.8|97
1642152900000|2022-01-14 09:35:00|9958.5|9948.5|9957.8|9947.8|9961|9951|9953.3|9943.3|117
1642153200000|2022-01-14 09:40:00|9957.3|9947.3|9947.5|9937.5|9958.3|9948.3|9947.5|9937.5|82
1642153500000|2022-01-14 09:45:00|9947.8|9937.8|9950|9940|9952.5|9942.5|9947.8|9937.8|77
1642153800000|2022-01-14 09:50:00|9950.5|9940.5|9961|9951|9961|9951|9949.8|9939.8|75
1642154100000|2022-01-14 09:55:00|9961.3|9951.3|9961.5|9951.5|9964.3|9954.3|9959.5|9949.5|63
1642154400000|2022-01-14 10:00:00|9961.3|9951.3|9958.5|9948.5|9962.5|9952.5|9958.5|9948.5|42
1642154700000|2022-01-14 10:05:00|9958.8|9948.8|9962.8|9952.8|9966.5|9956.5|9958.5|9948.5|68
1642155000000|2022-01-14 10:10:00|9962.5|9952.5|9958.8|9948.8|9962.5|9952.5|9957.5|9947.5|38
1642155300000|2022-01-14 10:15:00|9958.5|9948.5|9949.3|9939.3|9961.3|9951.3|9948|9938|70
1642155600000|2022-01-14 10:20:00|9949|9939|9941.8|9931.8|9952|9942|9940.8|9930.8|79
1642155900000|2022-01-14 10:25:00|9942|9932|9944.3|9934.3|9944.3|9934.3|9937.8|9927.8|67
1642156200000|2022-01-14 10:30:00|9944|9934|9937|9927|9944|9934|9935.8|9925.8|64
1642156500000|2022-01-14 10:35:00|9936.8|9926.8|9940.5|9930.5|9940.5|9930.5|9936.3|9926.3|54
1642156800000|2022-01-14 10:40:00|9940.8|9930.8|9939.5|9929.5|9942|9932|9936|9926|65
1642157100000|2022-01-14 10:45:00|9939.3|9929.3|9941.5|9931.5|9942|9932|9938.5|9928.5|62
1642157400000|2022-01-14 10:50:00|9941|9931|9936.8|9926.8|9942.3|9932.3|9935.3|9925.3|46
1642157700000|2022-01-14 10:55:00|9936.5|9926.5|9937.8|9927.8|9938.5|9928.5|9935.3|9925.3|41
1642158000000|2022-01-14 11:00:00|9936.8|9926.8|9938.8|9928.8|9938.8|9928.8|9936.3|9926.3|45
1642158300000|2022-01-14 11:05:00|9938.5|9928.5|9935.8|9925.8|9938.8|9928.8|9932|9922|47
1642158600000|2022-01-14 11:10:00|9935.5|9925.5|9936|9926|9938.3|9928.3|9931.8|9921.8|61
1642158900000|2022-01-14 11:15:00|9934.8|9924.8|9942.3|9932.3|9942.3|9932.3|9934.5|9924.5|66
1642159200000|2022-01-14 11:20:00|9942|9932|9947.8|9937.8|9949.8|9939.8|9941.3|9931.3|82
1642159500000|2022-01-14 11:25:00|9947.3|9937.3|9943|9933|9948.5|9938.5|9942.5|9932.5|64
1642159800000|2022-01-14 11:30:00|9943.5|9933.5|9933.8|9923.8|9943.5|9933.5|9932|9922|92
1642160100000|2022-01-14 11:35:00|9933.5|9923.5|9932.5|9922.5|9934|9924|9931|9921|60
1642160400000|2022-01-14 11:40:00|9932.8|9922.8|9922.3|9912.3|9933|9923|9917|9907|90
1642160700000|2022-01-14 11:45:00|9922|9912|9919.3|9909.3|9924.5|9914.5|9907.8|9897.8|141
1642161000000|2022-01-14 11:50:00|9919|9909|9906.3|9896.3|9919.8|9909.8|9902.8|9892.8|161
1642161300000|2022-01-14 11:55:00|9905.5|9895.5|9911.1|9901.1|9918.8|9908.8|9905.5|9895.5|124
1642161600000|2022-01-14 12:00:00|9910.8|9900.8|9899.8|9889.8|9911.8|9901.8|9899.5|9889.5|154
1642161900000|2022-01-14 12:05:00|9899.3|9889.3|9902.3|9892.3|9904|9894|9899.3|9889.3|96
1642162200000|2022-01-14 12:10:00|9902.5|9892.5|9907.5|9897.5|9911.5|9901.5|9899.5|9889.5|82
1642162500000|2022-01-14 12:15:00|9907.3|9897.3|9904|9894|9910.8|9900.8|9901.3|9891.3|111
1642162800000|2022-01-14 12:20:00|9903.5|9893.5|9901.3|9891.3|9905.8|9895.8|9898|9888|102
1642163100000|2022-01-14 12:25:00|9901|9891|9886.5|9876.5|9903|9893|9886.5|9876.5|94
1642163400000|2022-01-14 12:30:00|9886.8|9876.8|9892.3|9882.3|9901|9891|9886.5|9876.5|166
1642163700000|2022-01-14 12:35:00|9892|9882|9895.8|9885.8|9905|9895|9889.5|9879.5|154
1642164000000|2022-01-14 12:40:00|9896|9886|9891|9881|9896.3|9886.3|9891|9881|85
1642164300000|2022-01-14 12:45:00|9890.5|9880.5|9885.1|9875.1|9892.5|9882.5|9873.8|9863.8|210
1642164600000|2022-01-14 12:50:00|9885.3|9875.3|9882.3|9872.3|9889.5|9879.5|9881|9871|175
1642164900000|2022-01-14 12:55:00|9881.8|9871.8|9881.8|9871.8|9887|9877|9876|9866|199
1642165200000|2022-01-14 13:00:00|9881.3|9871.3|9821.8|9811.8|9881.3|9871.3|9784.6|9774.6|635
1642165500000|2022-01-14 13:05:00|9822.3|9812.3|9792|9782|9822.3|9812.3|9791.3|9781.3|454
1642165800000|2022-01-14 13:10:00|9792.8|9782.8|9772.8|9762.8|9795.8|9785.8|9769.5|9759.5|455
1642166100000|2022-01-14 13:15:00|9773|9763|9762.8|9752.8|9773.5|9763.5|9741.3|9731.3|376
1642166400000|2022-01-14 13:20:00|9762.3|9752.3|9756.3|9746.3|9777.8|9767.8|9756.3|9746.3|370
1642166700000|2022-01-14 13:25:00|9756|9746|9753.5|9743.5|9765.3|9755.3|9752.8|9742.8|282
1642167000000|2022-01-14 13:30:00|9753.8|9743.8|9736.5|9726.5|9759.3|9749.3|9733|9723|403
1642167300000|2022-01-14 13:35:00|9736|9726|9726.8|9716.8|9736.3|9726.3|9713.3|9703.3|411
1642167600000|2022-01-14 13:40:00|9727.5|9717.5|9727.8|9717.8|9745|9735|9725.5|9715.5|402
1642167900000|2022-01-14 13:45:00|9728|9718|9721.5|9711.5|9731.8|9721.8|9718.8|9708.8|394
1642168200000|2022-01-14 13:50:00|9721|9711|9733.3|9723.3|9736.3|9726.3|9720.3|9710.3|344
1642168500000|2022-01-14 13:55:00|9733.5|9723.5|9730.8|9720.8|9738|9728|9726.5|9716.5|236
1642168800000|2022-01-14 14:00:00|9730.5|9720.5|9718.8|9708.8|9730.8|9720.8|9717.3|9707.3|253
1642169100000|2022-01-14 14:05:00|9719|9709|9721.5|9711.5|9723.8|9713.8|9704.3|9694.3|263
1642169400000|2022-01-14 14:10:00|9722|9712|9736.3|9726.3|9739.3|9729.3|9721.3|9711.3|210
1642169700000|2022-01-14 14:15:00|9735.9|9725.9|9747|9737|9747|9737|9735.6|9725.6|164
1642170000000|2022-01-14 14:20:00|9746.8|9736.8|9735.8|9725.8|9747.5|9737.5|9735.5|9725.5|222
1642170300000|2022-01-14 14:25:00|9736|9726|9735|9725|9737|9727|9729.8|9719.8|195
1642170600000|2022-01-14 14:30:00|9734.5|9724.5|9741.8|9731.8|9741.8|9731.8|9730.8|9720.8|253
1642170900000|2022-01-14 14:35:00|9743|9733|9764.3|9754.3|9765.5|9755.5|9740.8|9730.8|246
1642171200000|2022-01-14 14:40:00|9764.5|9754.5|9764.3|9754.3|9766|9756|9754.5|9744.5|206
1642171500000|2022-01-14 14:45:00|9764.5|9754.5|9765.3|9755.3|9777.8|9767.8|9758.8|9748.8|349
1642171800000|2022-01-14 14:50:00|9765.8|9755.8|9764.5|9754.5|9777.5|9767.5|9761.8|9751.8|358
1642172100000|2022-01-14 14:55:00|9764.3|9754.3|9784.8|9774.8|9788.5|9778.5|9763.8|9753.8|245
1642172400000|2022-01-14 15:00:00|9785.4|9775.4|9758.3|9748.3|9785.8|9775.8|9750.3|9740.3|280
1642172700000|2022-01-14 15:05:00|9757.8|9747.8|9761.3|9751.3|9771|9761|9757.8|9747.8|244
1642173000000|2022-01-14 15:10:00|9760.8|9750.8|9760.5|9750.5|9772.8|9762.8|9759.5|9749.5|216
1642173300000|2022-01-14 15:15:00|9760.3|9750.3|9772|9762|9773|9763|9760.3|9750.3|244
1642173600000|2022-01-14 15:20:00|9772.5|9762.5|9761.5|9751.5|9772.8|9762.8|9761.5|9751.5|159
1642173900000|2022-01-14 15:25:00|9761.3|9751.3|9762.5|9752.5|9765.5|9755.5|9760.3|9750.3|136
1642174200000|2022-01-14 15:30:00|9763|9753|9766.8|9756.8|9768.8|9758.8|9759.8|9749.8|113
1642174500000|2022-01-14 15:35:00|9766.5|9756.5|9765.5|9755.5|9769.3|9759.3|9763.8|9753.8|83
1642174800000|2022-01-14 15:40:00|9765.8|9755.8|9757.3|9747.3|9766|9756|9757.3|9747.3|64
1642175100000|2022-01-14 15:45:00|9756.8|9746.8|9764.5|9754.5|9765.3|9755.3|9750|9740|175
1642175400000|2022-01-14 15:50:00|9764.8|9754.8|9763.3|9753.3|9768.5|9758.5|9755.3|9745.3|178
1642175700000|2022-01-14 15:55:00|9762.8|9752.8|9766|9756|9767|9757|9758.5|9748.5|176
1642176000000|2022-01-14 16:00:00|9766.8|9756.8|9757|9747|9768|9758|9754.5|9744.5|150
1642176300000|2022-01-14 16:05:00|9756.5|9746.5|9755.5|9745.5|9758|9748|9750.3|9740.3|140
1642176600000|2022-01-14 16:10:00|9756.3|9746.3|9740.3|9730.3|9756.3|9746.3|9740.3|9730.3|172
1642176900000|2022-01-14 16:15:00|9740|9730|9733|9723|9740|9730|9733|9723|86
1642177200000|2022-01-14 16:20:00|9732.3|9722.3|9732|9722|9733|9723|9724|9714|133
1642177500000|2022-01-14 16:25:00|9732.5|9722.5|9727.8|9717.8|9732.5|9722.5|9727.5|9717.5|126
1642177800000|2022-01-14 16:30:00|9729|9719|9733.8|9723.8|9741.3|9731.3|9729|9719|90
1642178100000|2022-01-14 16:35:00|9733.3|9723.3|9735.8|9725.8|9738.8|9728.8|9731.3|9721.3|75
1642178400000|2022-01-14 16:40:00|9735.5|9725.5|9730|9720|9735.5|9725.5|9726|9716|133
1642178700000|2022-01-14 16:45:00|9730.3|9720.3|9716.3|9706.3|9731.3|9721.3|9716.3|9706.3|201
1642179000000|2022-01-14 16:50:00|9716|9706|9737.8|9727.8|9737.8|9727.8|9714|9704|123
1642179300000|2022-01-14 16:55:00|9737.5|9727.5|9732.8|9722.8|9741.3|9731.3|9731.3|9721.3|116
1642179600000|2022-01-14 17:00:00|9732.5|9722.5|9733.3|9723.3|9733.3|9723.3|9726.3|9716.3|55
1642179900000|2022-01-14 17:05:00|9732|9722|9733.3|9723.3|9734.8|9724.8|9729.5|9719.5|25
1642180200000|2022-01-14 17:10:00|9733|9723|9732.5|9722.5|9733.5|9723.5|9726|9716|76
1642180500000|2022-01-14 17:15:00|9732.8|9722.8|9738|9728|9741.8|9731.8|9732.8|9722.8|54
1642180800000|2022-01-14 17:20:00|9738.5|9728.5|9729|9719|9738.5|9728.5|9727|9717|46
1642181100000|2022-01-14 17:25:00|9728.8|9718.8|9730|9720|9734.5|9724.5|9726|9716|120
1642181400000|2022-01-14 17:30:00|9730.4|9720.4|9725.8|9715.8|9732|9722|9725.8|9715.8|97
1642181700000|2022-01-14 17:35:00|9726.3|9716.3|9726.5|9716.5|9731.5|9721.5|9725.3|9715.3|151
1642182000000|2022-01-14 17:40:00|9725.8|9715.8|9718.8|9708.8|9726.3|9716.3|9711.5|9701.5|150
1642182300000|2022-01-14 17:45:00|9718.3|9708.3|9717|9707|9720.3|9710.3|9714.5|9704.5|119
1642182600000|2022-01-14 17:50:00|9716.5|9706.5|9707.5|9697.5|9717.8|9707.8|9706.5|9696.5|102
1642182900000|2022-01-14 17:55:00|9707.8|9697.8|9722.5|9712|9725.8|9715.3|9707.8|9697.5|149
1642381200000|2022-01-17 01:00:00|9743.6|9721.6|9754.8|9744.8|9760.8|9749.8|9743.6|9721.6|105
1642381500000|2022-01-17 01:05:00|9754.1|9744.1|9737.6|9727.6|9754.1|9744.1|9736.9|9726.9|165
1642381800000|2022-01-17 01:10:00|9737|9727|9722.4|9712.4|9737.6|9727.6|9721.5|9711.5|127
1642382100000|2022-01-17 01:15:00|9721.9|9711.9|9725.1|9715.1|9728.6|9718.6|9717.1|9707.1|171
1642382400000|2022-01-17 01:20:00|9724.6|9714.6|9731.6|9721.6|9732.1|9722.1|9718.1|9708.1|159
1642382700000|2022-01-17 01:25:00|9732.4|9722.4|9743.4|9733.4|9743.4|9733.4|9732.1|9722.1|148
1642383000000|2022-01-17 01:30:00|9743.1|9733.1|9732.9|9722.9|9743.1|9733.1|9729.4|9719.4|118
1642383300000|2022-01-17 01:35:00|9733.1|9723.1|9730.6|9720.6|9746.9|9736.9|9729.4|9719.4|211
1642383600000|2022-01-17 01:40:00|9730.1|9720.1|9741.9|9731.9|9746.1|9736.1|9729.6|9719.6|134
1642383900000|2022-01-17 01:45:00|9741.5|9731.5|9733|9722.5|9742.9|9732.9|9731.4|9721.4|95
1642384200000|2022-01-17 01:50:00|9733.1|9723.1|9739.9|9729.9|9743.6|9733.6|9729.6|9719.6|155
1642384500000|2022-01-17 01:55:00|9739.4|9729.4|9728.9|9718.9|9740.1|9730.1|9728.9|9718.9|100
1642384800000|2022-01-17 02:00:00|9729.3|9719.3|9733.5|9723.5|9739.8|9729.8|9728.4|9718.4|162
1642385100000|2022-01-17 02:05:00|9733.1|9723.1|9727.8|9717.8|9733.1|9723.1|9721.6|9711.6|132
1642385400000|2022-01-17 02:10:00|9727.4|9717.4|9738.1|9728.1|9738.1|9728.1|9722.9|9712.9|96
1642385700000|2022-01-17 02:15:00|9738|9726.5|9728.9|9718.9|9738|9726.6|9728|9718|53
1642386000000|2022-01-17 02:20:00|9729.5|9718.3|9732.9|9722.9|9732.9|9722.9|9725.5|9715.5|39
1642386300000|2022-01-17 02:25:00|9732.4|9722.4|9735.6|9725.6|9737.4|9727.4|9730|9720|48
1642386600000|2022-01-17 02:30:00|9736.4|9726.4|9736.6|9726.6|9743.6|9733.6|9733.4|9723.4|148
1642386900000|2022-01-17 02:35:00|9736.1|9726.1|9729.4|9719.4|9738.4|9728.4|9729.4|9719.4|101
1642387200000|2022-01-17 02:40:00|9728.9|9718.9|9714.1|9704.1|9732.5|9722.5|9713.9|9703.9|136
1642387500000|2022-01-17 02:45:00|9713.4|9703.4|9715.6|9705.6|9717.5|9707.5|9701.4|9691.4|198
1642387800000|2022-01-17 02:50:00|9716.1|9706.1|9724.1|9714.1|9725|9715|9712.6|9702.6|67
1642388100000|2022-01-17 02:55:00|9724.4|9714.4|9723.8|9713.8|9730.4|9720.4|9723.8|9713.8|133
1642388400000|2022-01-17 03:00:00|9723.6|9713.6|9727|9717|9728|9718|9715.4|9705.4|130
1642388700000|2022-01-17 03:05:00|9726.6|9716.6|9716.4|9706.4|9726.6|9716.6|9713.4|9702.8|84
1642389000000|2022-01-17 03:10:00|9715.9|9705.9|9722.1|9712.1|9723.4|9713.4|9713.1|9703.1|90
1642389300000|2022-01-17 03:15:00|9721.8|9711.8|9723.1|9713.1|9725.4|9715.4|9713.9|9703.9|143
1642389600000|2022-01-17 03:20:00|9722.6|9712.6|9718.1|9708.1|9724.3|9714.3|9717|9707|87
1642389900000|2022-01-17 03:25:00|9717.9|9707.9|9728.9|9718.9|9728.9|9718.9|9717.8|9707.8|84
1642390200000|2022-01-17 03:30:00|9728.4|9718.4|9727.6|9717.6|9729.6|9719.6|9727.1|9717.1|26
1642390500000|2022-01-17 03:35:00|9727.1|9717.1|9724.1|9714.1|9727.6|9717.6|9720.1|9710.1|52
1642390800000|2022-01-17 03:40:00|9723.6|9713.6|9725.4|9715.4|9726.1|9716.1|9721.1|9711.1|29
1642391100000|2022-01-17 03:45:00|9725.9|9715.9|9728|9718|9728.4|9718.4|9725.4|9715.4|20
1642391400000|2022-01-17 03:50:00|9727.9|9717.9|9727.9|9717.9|9727.9|9717.9|9727.4|9717.4|3
1642391700000|2022-01-17 03:55:00|9728.4|9718.4|9727.1|9717.1|9728.4|9718.4|9726.9|9716.9|13
1642392000000|2022-01-17 04:00:00|9726.9|9716.9|9726|9716|9727.6|9717.6|9726|9716|18
1642392300000|2022-01-17 04:05:00|9724.8|9714.8|9726.9|9716.9|9727.4|9717.4|9724.8|9714.8|14
1642392600000|2022-01-17 04:10:00|9726.4|9716.4|9727.1|9717.1|9727.1|9717.1|9726.3|9716.3|8
1642392900000|2022-01-17 04:15:00|9726.6|9716.6|9730.4|9720.4|9732.9|9722.9|9726.6|9716.6|49
1642393200000|2022-01-17 04:20:00|9730.9|9720.9|9730.9|9720.9|9732.1|9722.1|9730.4|9720.4|18
1642393500000|2022-01-17 04:25:00|9731.4|9721.4|9726.9|9716.9|9731.4|9721.4|9726.4|9716.4|29
1642393800000|2022-01-17 04:30:00|9726.6|9716.6|9728.4|9718.4|9728.9|9718.9|9725.8|9715.8|26
1642394100000|2022-01-17 04:35:00|9727.9|9717.9|9726.4|9716.4|9727.9|9717.9|9725.5|9715.5|40
1642394400000|2022-01-17 04:40:00|9727.3|9717.3|9726.1|9716.1|9729.1|9719.1|9726.1|9716.1|40
1642394700000|2022-01-17 04:45:00|9726.9|9716.9|9726.3|9716.3|9727.5|9717.5|9726.1|9716.1|26
1642395000000|2022-01-17 04:50:00|9726.9|9716.9|9722.9|9712.9|9727.1|9717.1|9722.6|9712.6|34
1642395300000|2022-01-17 04:55:00|9722.6|9712.6|9724.8|9714.8|9725.6|9715.6|9721.6|9711.6|39
1642395600000|2022-01-17 05:00:00|9724.4|9714.4|9725.9|9715.9|9727.1|9717.1|9722.3|9712.3|41
1642395900000|2022-01-17 05:05:00|9726.4|9716.4|9728.9|9718.9|9731.6|9721.6|9726.4|9716.4|32
1642396200000|2022-01-17 05:10:00|9728.6|9718.6|9724.4|9714.4|9728.6|9718.6|9723.4|9713.3|20
1642396500000|2022-01-17 05:15:00|9725.6|9715.6|9725.6|9715.6|9728.4|9718.4|9725.4|9715.4|26
1642396800000|2022-01-17 05:20:00|9726.6|9716.6|9727.1|9717.1|9732.5|9721.1|9726.1|9716.1|26
1642397100000|2022-01-17 05:25:00|9727.6|9717.6|9725.5|9715.5|9729.6|9719.6|9725.5|9715.5|35
1642397400000|2022-01-17 05:30:00|9725.8|9715.8|9735.3|9725.3|9742|9732|9725.8|9715.8|149
1642397700000|2022-01-17 05:35:00|9734.9|9724.9|9723.6|9713.6|9734.9|9724.9|9721.5|9711.5|130
1642398000000|2022-01-17 05:40:00|9724.4|9714.4|9725.6|9715.6|9729.4|9719.4|9724.4|9714.4|91
1642398300000|2022-01-17 05:45:00|9725.3|9715.3|9735.9|9725.9|9736.1|9726.1|9721.3|9711.3|127
1642398600000|2022-01-17 05:50:00|9735.1|9725.1|9746.6|9736.6|9748.9|9738.9|9734.9|9724.9|113
1642398900000|2022-01-17 05:55:00|9747.3|9737.3|9744.1|9734.1|9747.3|9737.3|9738.1|9728.1|109
1642399200000|2022-01-17 06:00:00|9744.4|9734.4|9743|9733|9747.1|9737.1|9741.3|9731.3|104
1642399500000|2022-01-17 06:05:00|9743.4|9733.4|9749.3|9739.3|9754.5|9744.5|9743.4|9733.4|68
1642399800000|2022-01-17 06:10:00|9748.9|9738.9|9752.4|9742.4|9757.3|9747.3|9745.9|9735.9|115
1642400100000|2022-01-17 06:15:00|9752.6|9742.6|9753.5|9743.5|9759.6|9749.6|9751.5|9741.5|127
1642400400000|2022-01-17 06:20:00|9752.6|9742.6|9755.4|9745.4|9757.4|9747.4|9751|9741|76
1642400700000|2022-01-17 06:25:00|9755.9|9745.9|9751.3|9741.3|9755.9|9745.9|9751.3|9741.3|61
1642401000000|2022-01-17 06:30:00|9750.6|9740.6|9755.4|9745.4|9755.9|9745.9|9746.9|9736.9|97
1642401300000|2022-01-17 06:35:00|9755.6|9745.6|9753.3|9742.5|9757.4|9747.4|9748.6|9738.6|72
1642401600000|2022-01-17 06:40:00|9753.8|9742.8|9746.9|9736.9|9754.3|9744.3|9745.4|9735|63
1642401900000|2022-01-17 06:45:00|9746.4|9736.4|9744.8|9734.8|9751.1|9741.1|9743|9733|71
1642402200000|2022-01-17 06:50:00|9744|9734|9747.6|9737.6|9747.6|9737.6|9738.1|9728.1|43
1642402500000|2022-01-17 06:55:00|9748.1|9738.1|9750.3|9740.3|9756.6|9746.6|9747.8|9737.8|116
1642402800000|2022-01-17 07:00:00|9750.6|9740.6|9745.9|9735.9|9750.6|9740.6|9737.5|9727.5|83
1642403100000|2022-01-17 07:05:00|9746.6|9736.6|9757.9|9747.9|9759.1|9749.1|9746.6|9736.6|48
1642403400000|2022-01-17 07:10:00|9758.6|9748.6|9758.4|9748.4|9759.6|9749.6|9755.1|9745.1|43
1642403700000|2022-01-17 07:15:00|9758.6|9748.6|9751.6|9741.6|9759.5|9749.5|9751.6|9741.6|34
1642404000000|2022-01-17 07:20:00|9752.1|9742.1|9754.6|9744.6|9755.1|9745.1|9752.1|9742.1|30
1642404300000|2022-01-17 07:25:00|9755.9|9745.9|9759.5|9749.5|9760.1|9750.1|9754.6|9744.6|27
1642404600000|2022-01-17 07:30:00|9760.4|9750.4|9754.1|9744.1|9765|9755|9750.9|9740.9|58
1642404900000|2022-01-17 07:35:00|9754.6|9744.6|9749.4|9739.4|9755|9744.9|9749.4|9739.4|53
1642405200000|2022-01-17 07:40:00|9749.6|9739.6|9748.9|9738.9|9751.9|9741.9|9741.4|9731.3|70
1642405500000|2022-01-17 07:45:00|9749.4|9739.4|9746.9|9736.9|9749.9|9739.9|9746.9|9736.9|28
1642405800000|2022-01-17 07:50:00|9746.5|9736.5|9749.4|9739.4|9749.9|9739.9|9745.6|9735.6|20
1642406100000|2022-01-17 07:55:00|9749.5|9739.5|9766.6|9756.6|9767.8|9757.8|9748.9|9738.9|51
1642406400000|2022-01-17 08:00:00|9767|9757|9751.3|9741.3|9767|9757|9749.3|9739.3|109
1642406700000|2022-01-17 08:05:00|9751|9741|9746.5|9736.5|9751|9741|9737.3|9727.3|53
1642407000000|2022-01-17 08:10:00|9746.8|9736.8|9741|9731|9746.8|9736.8|9740.8|9730.8|37
1642407300000|2022-01-17 08:15:00|9740.8|9730.8|9737.5|9727.5|9741.8|9731.8|9735.3|9725.3|48
1642407600000|2022-01-17 08:20:00|9737.8|9727.8|9738|9728|9738.5|9728.5|9735.4|9725.4|58
1642407900000|2022-01-17 08:25:00|9737.5|9727.5|9730.5|9720.5|9738|9728|9729|9719|57
1642408200000|2022-01-17 08:30:00|9730.8|9720.8|9736|9726|9738|9728|9728.5|9718.5|90
1642408500000|2022-01-17 08:35:00|9735.8|9725.8|9733.5|9723.5|9736.8|9726.8|9730.1|9720.1|50
1642408800000|2022-01-17 08:40:00|9733.3|9723.3|9725.8|9715.8|9733.3|9723.3|9725.3|9715.3|107
1642409100000|2022-01-17 08:45:00|9725.3|9715.3|9720.3|9710.3|9725.8|9715.8|9716.8|9706.8|81
1642409400000|2022-01-17 08:50:00|9720.8|9710.8|9728.8|9718.8|9730.5|9720.5|9720.3|9710.3|79
1642409700000|2022-01-17 08:55:00|9728.4|9718.4|9723.3|9713.3|9728.4|9718.4|9721.8|9711.8|81
1642410000000|2022-01-17 09:00:00|9723|9713|9706.3|9696.3|9723|9713|9701.3|9691.3|146
1642410300000|2022-01-17 09:05:00|9706|9696|9695.8|9685.8|9708.8|9698.8|9694.5|9684.5|87
1642410600000|2022-01-17 09:10:00|9695.5|9685.5|9683.8|9673.8|9700|9690|9683.3|9673.3|77
1642410900000|2022-01-17 09:15:00|9684.3|9674.3|9646|9636|9686|9676|9643.5|9633.5|186
1642411200000|2022-01-17 09:20:00|9647.3|9637.3|9661|9651|9663|9653|9645|9635|138
1642411500000|2022-01-17 09:25:00|9660.8|9650.8|9655.3|9645.3|9660.8|9650.8|9639.6|9629.6|127
1642411800000|2022-01-17 09:30:00|9655.5|9645.5|9651.5|9641.5|9657.1|9647.1|9651.5|9641.5|91
1642412100000|2022-01-17 09:35:00|9651|9641|9648.5|9638.5|9651|9641|9641.5|9631.5|100
1642412400000|2022-01-17 09:40:00|9648.8|9638.8|9652.3|9642.3|9653.5|9643.5|9643.9|9633.9|157
1642412700000|2022-01-17 09:45:00|9651.8|9641.8|9646.5|9636.5|9652.3|9642.3|9639.3|9629.3|171
1642413000000|2022-01-17 09:50:00|9647|9637|9654.5|9644.5|9654.8|9644.8|9645.3|9635.3|95
1642413300000|2022-01-17 09:55:00|9654|9644|9647.8|9637.8|9654.3|9644.3|9647.8|9637.8|76
1642413600000|2022-01-17 10:00:00|9649.3|9639.3|9653.8|9643.8|9654.3|9644.3|9649|9639|76
1642413900000|2022-01-17 10:05:00|9652.3|9642.3|9657.8|9647.8|9658.3|9648.3|9652.3|9642.3|105
1642414200000|2022-01-17 10:10:00|9658|9648|9654.8|9644.8|9660|9650|9653|9643|84
1642414500000|2022-01-17 10:15:00|9654|9644|9660.3|9650.3|9660.5|9650.5|9653.8|9643.8|71
1642414800000|2022-01-17 10:20:00|9660|9650|9663.5|9653.5|9665.8|9655.8|9655.6|9645.6|45
1642415100000|2022-01-17 10:25:00|9664|9654|9665.8|9655.8|9669.8|9659.8|9663|9653|78
1642415400000|2022-01-17 10:30:00|9665.5|9655.5|9660.5|9650.5|9665.5|9655.5|9658|9648|53
1642415700000|2022-01-17 10:35:00|9659.8|9649.8|9656.3|9646.3|9662|9652|9655.8|9645.8|36
1642416000000|2022-01-17 10:40:00|9656|9646|9658.8|9648.8|9659.3|9649.3|9655|9645|59
1642416300000|2022-01-17 10:45:00|9659.3|9649.3|9656.3|9646.3|9660.4|9650.4|9655.8|9645.8|27
1642416600000|2022-01-17 10:50:00|9655.8|9645.8|9661.3|9651.3|9662.3|9652.3|9653.3|9643.3|83
1642416900000|2022-01-17 10:55:00|9661|9651|9662.3|9652.3|9662.8|9652.8|9659|9649|59
1642417200000|2022-01-17 11:00:00|9662.5|9652.5|9670.4|9660.4|9670.5|9660.5|9660.5|9650.5|61
1642417500000|2022-01-17 11:05:00|9671|9661|9663.3|9653.3|9675.5|9665.5|9661.5|9651.5|71
1642417800000|2022-01-17 11:10:00|9663.5|9653.5|9656.3|9646.3|9664.3|9654.3|9656.3|9646.3|44
1642418100000|2022-01-17 11:15:00|9656.5|9646.5|9662|9652|9662.5|9652.5|9656.3|9646.3|24
1642418400000|2022-01-17 11:20:00|9661.8|9651.8|9661.5|9651.5|9662.8|9652.8|9660.8|9650.8|29
1642418700000|2022-01-17 11:25:00|9661|9651|9660.3|9650.3|9661|9651|9658.5|9648.5|20
1642419000000|2022-01-17 11:30:00|9660|9650|9656|9646|9660|9650|9656|9646|38
1642419300000|2022-01-17 11:35:00|9655.3|9645.3|9650.8|9640.8|9655.3|9645.3|9648|9638|45
1642419600000|2022-01-17 11:40:00|9650|9640|9650.8|9640.8|9651.3|9641.3|9649.3|9639.3|45
1642419900000|2022-01-17 11:45:00|9650.3|9640.3|9649.3|9639.3|9652.3|9642.3|9648.3|9638.3|33
1642420200000|2022-01-17 11:50:00|9650.1|9640.1|9653.5|9643.5|9660.3|9650.3|9650.1|9640.1|68
1642420500000|2022-01-17 11:55:00|9653|9643|9660|9650|9660.5|9650.5|9649|9639|41
1642420800000|2022-01-17 12:00:00|9659.5|9649.5|9660.3|9650.3|9660.3|9650.3|9656.3|9646.3|44
1642421100000|2022-01-17 12:05:00|9660|9650|9660.5|9650.5|9663.8|9653.8|9652.3|9642.3|60
1642421400000|2022-01-17 12:10:00|9659.8|9649.8|9650.6|9640.6|9660.8|9650.8|9650.6|9640.6|40
1642421700000|2022-01-17 12:15:00|9651.1|9641.1|9655.3|9645.3|9656.5|9646.5|9650.5|9640.5|43
1642422000000|2022-01-17 12:20:00|9654.3|9644.3|9655.3|9645.3|9658.3|9648.3|9654|9644|48
1642422300000|2022-01-17 12:25:00|9655.5|9645.5|9664.6|9654.6|9671.3|9661.3|9655.5|9645.5|110
1642422600000|2022-01-17 12:30:00|9664.8|9654.8|9667.8|9657.8|9672.8|9662.8|9662|9652|132
1642422900000|2022-01-17 12:35:00|9668.3|9658.3|9677.8|9667.8|9679.3|9669.3|9662.5|9652.5|96
1642423200000|2022-01-17 12:40:00|9677.5|9667.5|9675|9665|9677.8|9667.8|9671.5|9661.5|59
1642423500000|2022-01-17 12:45:00|9675.3|9665.3|9676|9666|9680.5|9670.5|9675.3|9665.3|91
1642423800000|2022-01-17 12:50:00|9675.8|9665.8|9679.8|9669.8|9682.5|9672.5|9674|9664|124
1642424100000|2022-01-17 12:55:00|9680|9670|9688|9678|9689.3|9679.3|9675.5|9665.5|123
1642424400000|2022-01-17 13:00:00|9687.8|9677.8|9693.4|9683.4|9693.5|9683.5|9673.4|9663.4|400
1642424700000|2022-01-17 13:05:00|9693.5|9683.5|9688.3|9678.3|9695|9685|9682.8|9672.8|208
1642425000000|2022-01-17 13:10:00|9687.8|9677.8|9686.5|9676.5|9693.5|9683.5|9680|9670|147
1642425300000|2022-01-17 13:15:00|9686.3|9676.3|9697.3|9687.3|9697.5|9687.5|9684.8|9674.8|222
1642425600000|2022-01-17 13:20:00|9697|9687|9715|9705|9715|9705|9693.8|9683.8|184
1642425900000|2022-01-17 13:25:00|9715.5|9705.5|9715.8|9705.8|9719.3|9709.3|9709.5|9699.5|166
1642426200000|2022-01-17 13:30:00|9716.3|9706.3|9701.5|9691.5|9716.3|9706.3|9698.3|9688.3|127
1642426500000|2022-01-17 13:35:00|9700.8|9690.8|9709.3|9699.3|9711|9701|9699|9689|113
1642426800000|2022-01-17 13:40:00|9709|9699|9719.8|9709.8|9719.8|9709.8|9706.3|9696.3|100
1642427100000|2022-01-17 13:45:00|9718.8|9708.8|9709.8|9699.8|9719.8|9709.8|9708|9698|129
1642427400000|2022-01-17 13:50:00|9709.5|9699.5|9708.5|9698.5|9709.8|9699.8|9706.8|9696.8|190
1642427700000|2022-01-17 13:55:00|9708.3|9698.3|9705|9695|9711|9701|9705|9695|225
1642428000000|2022-01-17 14:00:00|9704.5|9694.5|9698.8|9688.8|9704.5|9694.5|9695.9|9685.9|89
1642428300000|2022-01-17 14:05:00|9698.5|9688.5|9695.5|9685.5|9702|9692|9694.3|9684.3|185
1642428600000|2022-01-17 14:10:00|9695.8|9685.8|9705.8|9695.8|9706.5|9696.5|9695.8|9685.8|134
1642428900000|2022-01-17 14:15:00|9705|9695|9702|9692|9707|9697|9696|9686|155
1642429200000|2022-01-17 14:20:00|9701.3|9691.3|9702|9692|9702.3|9692.3|9696|9686|182
1642429500000|2022-01-17 14:25:00|9702.3|9692.3|9708|9698|9708.8|9698.8|9700.3|9690.3|195
1642429800000|2022-01-17 14:30:00|9707.8|9697.8|9729.3|9719.3|9730|9720|9706.3|9696.3|164
1642430100000|2022-01-17 14:35:00|9728.3|9718.3|9726.8|9716.8|9733.8|9723.8|9724.8|9714.8|152
1642430400000|2022-01-17 14:40:00|9726.3|9716.3|9736.3|9726.3|9741.8|9731.8|9726|9716|155
1642430700000|2022-01-17 14:45:00|9736|9726|9718|9708|9738|9728|9717.8|9707.8|242
1642431000000|2022-01-17 14:50:00|9718.3|9708.3|9731.3|9721.3|9731.8|9721.8|9718.3|9708.3|131
1642431300000|2022-01-17 14:55:00|9731|9721|9729.3|9719.3|9732|9722|9725.3|9715.3|188
1642431600000|2022-01-17 15:00:00|9729|9719|9723.8|9713.8|9736.3|9726.3|9721.8|9711.8|98
1642431900000|2022-01-17 15:05:00|9723.5|9713.5|9721|9711|9723.5|9713.5|9718.3|9708.3|69
1642432200000|2022-01-17 15:10:00|9720.5|9710.5|9727|9717|9729.5|9719.5|9720.5|9710.5|69
1642432500000|2022-01-17 15:15:00|9726.8|9716.8|9724.5|9714.5|9732.5|9722.5|9724|9714|97
1642432800000|2022-01-17 15:20:00|9724.8|9714.8|9720.8|9710.8|9725.8|9715.8|9718.8|9708.8|173
1642433100000|2022-01-17 15:25:00|9720.3|9710.3|9719.5|9709.5|9721|9711|9714|9704|88
1642433400000|2022-01-17 15:30:00|9719.8|9709.8|9723.5|9713.5|9725.8|9715.8|9719.5|9709.5|83
1642433700000|2022-01-17 15:35:00|9723.8|9713.8|9732.3|9722.3|9732.8|9722.8|9722.5|9712.5|88
1642434000000|2022-01-17 15:40:00|9732.5|9722.5|9730|9720|9734|9724|9724.8|9714.8|88
1642434300000|2022-01-17 15:45:00|9729.8|9719.8|9720.5|9710.5|9729.8|9719.8|9720.5|9710.5|101
1642434600000|2022-01-17 15:50:00|9720.8|9710.8|9716.3|9706.3|9720.8|9710.8|9711.8|9701.8|110
1642434900000|2022-01-17 15:55:00|9716.5|9706.5|9721.5|9711.5|9721.8|9711.8|9715.8|9705.8|56
1642435200000|2022-01-17 16:00:00|9721.8|9711.8|9736.8|9726.8|9740.3|9730.3|9721.8|9711.8|105
1642435500000|2022-01-17 16:05:00|9736.5|9726.5|9734|9724|9736.8|9726.8|9733.5|9723.5|67
1642435800000|2022-01-17 16:10:00|9734.3|9724.3|9734.5|9724.5|9736.5|9726.5|9733.5|9723.5|204
1642436100000|2022-01-17 16:15:00|9734.8|9724.8|9731.3|9721.3|9735.5|9725.5|9727|9717|97
1642436400000|2022-01-17 16:20:00|9730.8|9720.8|9733.5|9723.5|9734.8|9724.8|9730.8|9720.8|62
1642436700000|2022-01-17 16:25:00|9733.8|9723.8|9735.3|9725.3|9738|9728|9730.8|9720.8|51
1642437000000|2022-01-17 16:30:00|9735.5|9725.5|9739.3|9729.3|9739.3|9729.3|9732.3|9722.3|85
1642437300000|2022-01-17 16:35:00|9739|9729|9733.3|9723.3|9739|9729|9731|9721|137
1642437600000|2022-01-17 16:40:00|9733.8|9723.8|9737.5|9727.5|9737.8|9727.8|9730.8|9720.8|142
1642437900000|2022-01-17 16:45:00|9737|9727|9737.5|9727.5|9740.5|9730.5|9733|9723|191
1642438200000|2022-01-17 16:50:00|9737.8|9727.8|9741.8|9731.8|9742.3|9732.3|9737|9727|34
1642438500000|2022-01-17 16:55:00|9741.3|9731.3|9736.5|9726.5|9741.5|9731.5|9735.3|9725.3|81
1642438800000|2022-01-17 17:00:00|9736.8|9726.8|9738|9728|9740.3|9730.3|9736.3|9726.3|56
1642439100000|2022-01-17 17:05:00|9738.3|9728.3|9743.6|9733.6|9743.6|9733.6|9737.3|9727.3|27
1642439400000|2022-01-17 17:10:00|9744.5|9734.5|9739.8|9729.8|9750.3|9740.3|9737.5|9727.5|40
1642439700000|2022-01-17 17:15:00|9740|9730|9744|9734|9744.1|9734.1|9739.3|9729.3|24
1642440000000|2022-01-17 17:20:00|9743.3|9733.3|9749|9739|9749.3|9739.3|9742.3|9732.3|20
1642440300000|2022-01-17 17:25:00|9749.3|9739.3|9743|9733|9749.3|9739.3|9742.5|9732.5|26
1642440600000|2022-01-17 17:30:00|9742.3|9732.3|9744.8|9734.8|9745.5|9735.5|9742.3|9732.3|28
1642440900000|2022-01-17 17:35:00|9745.5|9735.5|9752.5|9742.5|9756.3|9746.3|9745.3|9735.3|66
1642441200000|2022-01-17 17:40:00|9752.3|9742.3|9750.3|9740.3|9752.3|9742.3|9746.8|9736.8|45
1642441500000|2022-01-17 17:45:00|9750.8|9740.8|9749.3|9739.3|9751.5|9741.5|9747.9|9737.9|66
1642441800000|2022-01-17 17:50:00|9749.8|9739.8|9749.5|9739.5|9752|9742|9746.3|9736.3|48
1642442100000|2022-01-17 17:55:00|9749|9739|9751.9|9741.9|9751.9|9741.9|9748.5|9738.5|31
1642467600000|2022-01-18 01:00:00|9746.6|9736.6|9745|9735|9747.8|9737.8|9741.3|9731.3|115
1642467900000|2022-01-18 01:05:00|9745.5|9735.5|9745.9|9735.9|9749.5|9739.5|9745|9735|181
1642468200000|2022-01-18 01:10:00|9745.4|9735.4|9739.3|9729.3|9747|9737|9736.3|9726.3|149
1642468500000|2022-01-18 01:15:00|9739.8|9729.8|9734|9724|9740.6|9730.6|9731.6|9721.6|208
1642468800000|2022-01-18 01:20:00|9733.6|9723.6|9743.3|9733.3|9745|9735|9731.4|9721.4|154
1642469100000|2022-01-18 01:25:00|9743|9733|9739.3|9729.3|9748.6|9738.6|9737.3|9727.3|154
1642469400000|2022-01-18 01:30:00|9739.5|9729.5|9736.3|9726.3|9740.6|9730.6|9735|9725|141
1642469700000|2022-01-18 01:35:00|9735.8|9725.8|9753.3|9743.3|9757.9|9747.9|9734.4|9724.4|225
1642470000000|2022-01-18 01:40:00|9753.6|9743.6|9756.6|9746.6|9762.9|9752.9|9753.4|9743.4|154
1642470300000|2022-01-18 01:45:00|9756.9|9746.9|9762.5|9752.5|9766.4|9756.4|9752.3|9742.3|128
1642470600000|2022-01-18 01:50:00|9763.1|9753.1|9766.5|9756.5|9773.4|9763.4|9760|9750|113
1642470900000|2022-01-18 01:55:00|9766.1|9756.1|9764.1|9754.1|9769.8|9759.8|9760.8|9750.8|101
1642471200000|2022-01-18 02:00:00|9763.6|9753.6|9764.8|9754.8|9767.8|9757.8|9760.6|9750.6|190
1642471500000|2022-01-18 02:05:00|9764.3|9754.3|9763.6|9753.6|9765.3|9755.3|9760.4|9750.4|207
1642471800000|2022-01-18 02:10:00|9763.8|9753.8|9765.8|9755.8|9768.1|9758.1|9762.9|9752.9|53
1642472100000|2022-01-18 02:15:00|9765.5|9755.5|9765.5|9755.5|9768.4|9758.4|9765|9755|22
1642472400000|2022-01-18 02:20:00|9765.6|9755.6|9773.4|9763.4|9773.8|9763.8|9765.6|9755.6|50
1642472700000|2022-01-18 02:25:00|9773.8|9763.8|9774.3|9764.3|9777.6|9767.6|9772.8|9762.8|54
1642473000000|2022-01-18 02:30:00|9773.8|9763.8|9774|9764|9776.3|9766.3|9767.8|9757.8|112
1642473300000|2022-01-18 02:35:00|9774.1|9764.1|9773.8|9763.8|9778.3|9768.3|9772|9762|97
1642473600000|2022-01-18 02:40:00|9773.6|9763.6|9774.1|9764.1|9774.8|9764.8|9770.3|9760.3|60
1642473900000|2022-01-18 02:45:00|9774.4|9764.4|9774.6|9764.6|9779.1|9769.1|9772.5|9762.5|177
1642474200000|2022-01-18 02:50:00|9775|9765|9776.3|9766.3|9776.6|9766.6|9771.8|9761.8|77
1642474500000|2022-01-18 02:55:00|9776.6|9766.6|9777.4|9767.4|9778.1|9768.1|9771.3|9761.3|101
1642474800000|2022-01-18 03:00:00|9778|9768|9771|9761|9780.5|9770.5|9771|9761|183
1642475100000|2022-01-18 03:05:00|9770.8|9760.8|9773.5|9763.5|9776.5|9766.5|9769.4|9759.4|284
1642475400000|2022-01-18 03:10:00|9773.8|9763.8|9772.9|9762.9|9778.8|9768.8|9770.6|9760.6|183
1642475700000|2022-01-18 03:15:00|9773.1|9763.1|9768.5|9758.5|9775.3|9765.3|9768|9758|98
1642476000000|2022-01-18 03:20:00|9768.8|9758.8|9761.4|9751.4|9769.9|9759.9|9759|9749|99
1642476300000|2022-01-18 03:25:00|9761.3|9751.3|9754|9744|9762.3|9752.3|9752.1|9742.1|80
1642476600000|2022-01-18 03:30:00|9754.3|9744.3|9742.8|9732.8|9757.9|9747.9|9742.8|9732.8|70
1642476900000|2022-01-18 03:35:00|9742.4|9732.4|9733.4|9723.4|9743.8|9733.8|9731.1|9721.1|130
1642477200000|2022-01-18 03:40:00|9733|9723|9722.8|9712.8|9734.5|9724.5|9716.8|9706.8|152
1642477500000|2022-01-18 03:45:00|9722.4|9712.4|9716.1|9706.1|9723|9713|9714.9|9704.9|118
1642477800000|2022-01-18 03:50:00|9716.4|9706.4|9712.8|9702.8|9722.1|9712.1|9711.9|9701.9|137
1642478100000|2022-01-18 03:55:00|9713.1|9703.1|9716.8|9706.8|9717.8|9707.8|9713.1|9703.1|106
1642478400000|2022-01-18 04:00:00|9717.5|9707.5|9717.5|9707.5|9719.8|9709.8|9715.3|9705.3|74
1642478700000|2022-01-18 04:05:00|9717.9|9707.9|9717.5|9707.5|9719|9709|9715.3|9705.3|53
1642479000000|2022-01-18 04:10:00|9717.3|9707.3|9718|9708|9718.5|9708.5|9715.5|9705.5|59
1642479300000|2022-01-18 04:15:00|9717.6|9707.6|9712|9702|9717.8|9707.8|9711.4|9701.4|104
1642479600000|2022-01-18 04:20:00|9712.6|9702.6|9712.5|9702.5|9712.6|9702.6|9710.8|9700.8|69
1642479900000|2022-01-18 04:25:00|9712.3|9702.3|9708.5|9698.5|9712.5|9702.5|9707.9|9697.9|118
1642480200000|2022-01-18 04:30:00|9708.3|9698.3|9707.6|9697.6|9709.3|9699.3|9707.3|9697.3|65
1642480500000|2022-01-18 04:35:00|9707.3|9697.3|9707|9697|9708.3|9698.3|9706.3|9696.3|59
1642480800000|2022-01-18 04:40:00|9706.8|9696.8|9707.5|9697.5|9709.3|9699.3|9705.8|9695.8|46
1642481100000|2022-01-18 04:45:00|9707.8|9697.8|9707|9697|9709.6|9699.6|9706.6|9696.6|42
1642481400000|2022-01-18 04:50:00|9706.6|9696.6|9711|9701|9711.9|9701.9|9706.3|9696.3|56
1642481700000|2022-01-18 04:55:00|9711.3|9701.3|9715.4|9705.4|9715.9|9705.9|9711.3|9701.3|46
1642482000000|2022-01-18 05:00:00|9715|9705|9710.4|9700.4|9715|9705|9709.9|9699.9|74
1642482300000|2022-01-18 05:05:00|9710.8|9700.8|9711.8|9701.8|9712.6|9702.6|9710|9700|58
1642482600000|2022-01-18 05:10:00|9712|9702|9712.3|9702.3|9717.9|9707.9|9712|9702|41
1642482900000|2022-01-18 05:15:00|9712.8|9702.8|9719.3|9709.3|9721.5|9711.5|9712.8|9702.8|63
1642483200000|2022-01-18 05:20:00|9719|9709|9724.8|9714.8|9724.9|9714.9|9718.3|9708.3|77
1642483500000|2022-01-18 05:25:00|9724.5|9714.5|9724|9714|9727.4|9717.4|9721.1|9711.1|107
1642483800000|2022-01-18 05:30:00|9724.4|9714.4|9737.8|9727.8|9740|9730|9724.4|9714.4|241
1642484100000|2022-01-18 05:35:00|9737.3|9727.3|9740.5|9730.5|9741.3|9731.3|9734.3|9724.3|122
1642484400000|2022-01-18 05:40:00|9740.3|9730.3|9739.9|9729.9|9741.5|9731.5|9737.6|9727.6|58
1642484700000|2022-01-18 05:45:00|9740.1|9730.1|9738.4|9728.4|9740.1|9730.1|9736.4|9726.4|101
1642485000000|2022-01-18 05:50:00|9738.8|9728.8|9742|9732|9742.5|9732.5|9737.5|9727.5|63
1642485300000|2022-01-18 05:55:00|9742.3|9732.3|9742.5|9732.5|9744.8|9734.8|9740.8|9730.8|72
1642485600000|2022-01-18 06:00:00|9743|9733|9745.3|9735.3|9745.3|9735.3|9737.5|9727.5|117
1642485900000|2022-01-18 06:05:00|9745.5|9735.5|9746|9736|9752|9742|9745.5|9735.5|159
1642486200000|2022-01-18 06:10:00|9745.8|9735.8|9746.9|9736.9|9749.4|9739.4|9745.3|9735.3|169
1642486500000|2022-01-18 06:15:00|9747.3|9737.3|9752.6|9742.6|9752.6|9742.6|9746.9|9736.9|129
1642486800000|2022-01-18 06:20:00|9752.9|9742.9|9752|9742|9753.8|9743.8|9748.3|9738.3|92
1642487100000|2022-01-18 06:25:00|9751.5|9741.5|9749.4|9739.4|9753.8|9743.8|9749.3|9739.3|81
1642487400000|2022-01-18 06:30:00|9749.3|9739.3|9743.6|9733.6|9751.1|9741.1|9743.3|9733.3|121
1642487700000|2022-01-18 06:35:00|9743.5|9733.5|9746.3|9736.3|9747.8|9737.8|9742.4|9732.4|120
1642488000000|2022-01-18 06:40:00|9746.8|9736.8|9755.3|9745.3|9757.5|9747.5|9746.8|9736.8|143
1642488300000|2022-01-18 06:45:00|9754.6|9744.6|9750.9|9740.9|9763.3|9753.3|9748.3|9738.3|180
1642488600000|2022-01-18 06:50:00|9751.3|9741.3|9750.5|9740.5|9754.3|9744.3|9749.1|9739.1|168
1642488900000|2022-01-18 06:55:00|9750.8|9740.8|9751.4|9741.4|9755.8|9745.8|9749.4|9739.4|180
1642489200000|2022-01-18 07:00:00|9751|9741|9743.8|9733.8|9753.1|9743.1|9743.8|9733.8|89
1642489500000|2022-01-18 07:05:00|9744.8|9734.8|9728.1|9718.1|9748.1|9738.1|9728.1|9718.1|143
1642489800000|2022-01-18 07:10:00|9727.8|9717.8|9727.3|9717.3|9733|9723|9722.9|9712.9|122
1642490100000|2022-01-18 07:15:00|9727.5|9717.5|9730.3|9720.3|9732.9|9722.9|9727.3|9717.3|71
1642490400000|2022-01-18 07:20:00|9729|9719|9727.8|9717.8|9731.3|9721.3|9724.8|9714.8|61
1642490700000|2022-01-18 07:25:00|9727.4|9717.4|9731.5|9721.5|9731.5|9721.5|9727.4|9717.4|44
1642491000000|2022-01-18 07:30:00|9731.3|9721.3|9732.9|9722.9|9733.9|9723.9|9730.3|9720.3|35
1642491300000|2022-01-18 07:35:00|9732.5|9722.5|9729|9719|9733.4|9723.4|9725.8|9715.8|87
1642491600000|2022-01-18 07:40:00|9728.8|9718.8|9730.5|9720.5|9733.3|9723.3|9728.5|9718.5|64
1642491900000|2022-01-18 07:45:00|9730.8|9720.8|9741.4|9731.4|9743.9|9733.9|9730.8|9720.8|72
1642492200000|2022-01-18 07:50:00|9741.6|9731.6|9741.8|9731.8|9743.5|9733.5|9737.8|9727.8|78
1642492500000|2022-01-18 07:55:00|9741.3|9731.3|9737.3|9727.3|9743.3|9733.3|9736.3|9726.3|95
1642492800000|2022-01-18 08:00:00|9736.8|9726.8|9740.3|9730.3|9743.3|9733.3|9732.3|9722.3|146
1642493100000|2022-01-18 08:05:00|9740.5|9730.5|9737.5|9727.5|9745.3|9735.3|9733.8|9723.8|72
1642493400000|2022-01-18 08:10:00|9737.3|9727.3|9721|9711|9737.3|9727.3|9716.5|9706.5|128
1642493700000|2022-01-18 08:15:00|9720.8|9710.8|9695.4|9685.4|9720.8|9710.8|9695.4|9685.4|207
1642494000000|2022-01-18 08:20:00|9695.3|9685.3|9702.1|9692.1|9709.8|9699.8|9695|9685|192
1642494300000|2022-01-18 08:25:00|9702.4|9692.4|9696.5|9686.5|9709.5|9699.5|9695.8|9685.8|162
1642494600000|2022-01-18 08:30:00|9696.3|9686.3|9676.3|9666.3|9697.9|9687.9|9674.8|9664.8|140
1642494900000|2022-01-18 08:35:00|9676|9666|9679.5|9669.5|9681|9671|9675.8|9665.8|93
1642495200000|2022-01-18 08:40:00|9678.8|9668.8|9663.8|9653.8|9680.3|9670.3|9661|9651|152
1642495500000|2022-01-18 08:45:00|9664|9654|9666.1|9656.1|9668.5|9658.5|9661|9651|126
1642495800000|2022-01-18 08:50:00|9665.5|9655.5|9669|9659|9670.8|9660.8|9664.8|9654.8|87
1642496100000|2022-01-18 08:55:00|9668.8|9658.8|9666.8|9656.8|9670.3|9660.3|9664.3|9654.3|91
1642496400000|2022-01-18 09:00:00|9666|9656|9680.4|9670.4|9681.5|9671.5|9665.8|9655.8|118
1642496700000|2022-01-18 09:05:00|9680.5|9670.5|9676.8|9666.8|9680.5|9670.5|9670.8|9660.8|94
1642497000000|2022-01-18 09:10:00|9676.5|9666.5|9680.8|9670.8|9682.9|9672.9|9673.3|9663.3|83
1642497300000|2022-01-18 09:15:00|9681.5|9671.5|9680|9670|9682.3|9672.3|9673|9663|92
1642497600000|2022-01-18 09:20:00|9679.8|9669.8|9670.6|9660.6|9679.8|9669.8|9670.6|9660.6|58
1642497900000|2022-01-18 09:25:00|9670.9|9660.9|9653|9643|9674.5|9664.5|9647.3|9637.3|151
1642498200000|2022-01-18 09:30:00|9652.8|9642.8|9665.5|9655.5|9666.8|9656.8|9652.8|9642.8|69
1642498500000|2022-01-18 09:35:00|9665|9655|9652.8|9642.8|9665|9655|9651.3|9641.3|115
1642498800000|2022-01-18 09:40:00|9652.5|9642.5|9656.3|9646.3|9656.3|9646.3|9648.3|9638.3|75
1642499100000|2022-01-18 09:45:00|9655.8|9645.8|9661.3|9651.3|9665.5|9655.5|9653.5|9643.5|113
1642499400000|2022-01-18 09:50:00|9661.5|9651.5|9658.3|9648.3|9663.3|9653.3|9658.3|9648.3|36
1642499700000|2022-01-18 09:55:00|9657.5|9647.5|9648.5|9638.5|9658.5|9648.5|9648|9638|75
1642500000000|2022-01-18 10:00:00|9648.3|9638.3|9651.5|9641.5|9656.8|9646.8|9648.3|9638.3|89
1642500300000|2022-01-18 10:05:00|9652.4|9642.4|9657|9647|9658.1|9648.1|9652.4|9642.4|49
1642500600000|2022-01-18 10:10:00|9657.8|9647.8|9664.3|9654.3|9667.8|9657.8|9657.8|9647.8|69
1642500900000|2022-01-18 10:15:00|9664|9654|9666|9656|9667|9657|9663.8|9653.8|54
1642501200000|2022-01-18 10:20:00|9665.5|9655.5|9667.5|9657.5|9667.5|9657.5|9663.8|9653.8|57
1642501500000|2022-01-18 10:25:00|9667.3|9657.3|9668.5|9658.5|9674.3|9664.3|9667|9657|72
1642501800000|2022-01-18 10:30:00|9668.8|9658.8|9667.8|9657.8|9669|9659|9666.5|9656.5|47
1642502100000|2022-01-18 10:35:00|9667.3|9657.3|9667|9657|9670.8|9660.8|9665.8|9655.8|56
1642502400000|2022-01-18 10:40:00|9668|9658|9661.4|9651.4|9668|9658|9659.5|9649.5|88
1642502700000|2022-01-18 10:45:00|9661.9|9651.9|9667.3|9657.3|9667.8|9657.8|9661.5|9651.5|94
1642503000000|2022-01-18 10:50:00|9667.5|9657.5|9668.5|9658.5|9670|9660|9666.8|9656.8|59
1642503300000|2022-01-18 10:55:00|9668.8|9658.8|9669.3|9659.3|9670.1|9660.1|9664.3|9654.3|59
1642503600000|2022-01-18 11:00:00|9669|9659|9658.5|9648.5|9669|9659|9657.8|9647.8|53
1642503900000|2022-01-18 11:05:00|9658.3|9648.3|9660.3|9650.3|9664.3|9654.3|9656.8|9646.8|42
1642504200000|2022-01-18 11:10:00|9660.5|9650.5|9667.5|9657.5|9670.8|9660.8|9660.5|9650.5|113
1642504500000|2022-01-18 11:15:00|9667|9657|9669.3|9659.3|9671|9661|9665.8|9655.8|73
1642504800000|2022-01-18 11:20:00|9668.8|9658.8|9667|9657|9669.5|9659.5|9665.5|9655.5|45
1642505100000|2022-01-18 11:25:00|9666.8|9656.8|9673|9663|9673.5|9663.5|9665.8|9655.8|47
1642505400000|2022-01-18 11:30:00|9672.8|9662.8|9660.5|9650.5|9672.8|9662.8|9660.5|9650.5|97
1642505700000|2022-01-18 11:35:00|9660.8|9650.8|9669.5|9659.5|9672.1|9662.1|9657|9647|85
1642506000000|2022-01-18 11:40:00|9669|9659|9670.8|9660.8|9673.5|9663.5|9668.5|9658.5|65
1642506300000|2022-01-18 11:45:00|9671|9661|9669.8|9659.8|9671.3|9661.3|9669.8|9659.8|97
1642506600000|2022-01-18 11:50:00|9670|9660|9670|9660|9671.5|9661.5|9668|9658|98
1642506900000|2022-01-18 11:55:00|9670.3|9660.3|9672|9662|9673.8|9663.8|9668.6|9658.6|100
1642507200000|2022-01-18 12:00:00|9672.8|9662.8|9677.3|9667.3|9677.3|9667.3|9670.3|9660.3|126
1642507500000|2022-01-18 12:05:00|9677.5|9667.5|9680.3|9670.3|9681.5|9671.5|9674|9664|91
1642507800000|2022-01-18 12:10:00|9680|9670|9678.8|9668.8|9681.5|9671.5|9676.8|9666.8|112
1642508100000|2022-01-18 12:15:00|9678.5|9668.5|9677|9667|9679.3|9669.3|9677|9667|46
1642508400000|2022-01-18 12:20:00|9677.3|9667.3|9681.3|9671.3|9681.3|9671.3|9676.1|9666.1|74
1642508700000|2022-01-18 12:25:00|9681.5|9671.5|9692.5|9682.5|9692.8|9682.8|9681.5|9671.5|79
1642509000000|2022-01-18 12:30:00|9692.8|9682.8|9699|9689|9704.3|9694.3|9692.8|9682.8|118
1642509300000|2022-01-18 12:35:00|9698.8|9688.8|9697|9687|9698.9|9688.9|9693.3|9683.3|82
1642509600000|2022-01-18 12:40:00|9696|9686|9688.8|9678.8|9696|9686|9686.1|9676.1|75
1642509900000|2022-01-18 12:45:00|9688.5|9678.5|9692.5|9682.5|9695.3|9685.3|9687.8|9677.8|69
1642510200000|2022-01-18 12:50:00|9692.3|9682.3|9692.8|9682.8|9693.5|9683.5|9688.9|9678.9|91
1642510500000|2022-01-18 12:55:00|9693|9683|9693.9|9683.9|9696.5|9686.5|9688.4|9678.4|84
1642510800000|2022-01-18 13:00:00|9693.8|9683.8|9699.8|9689.8|9703.5|9693.5|9691.5|9681.5|294
1642511100000|2022-01-18 13:05:00|9699.5|9689.5|9700.8|9690.8|9707|9697|9695.3|9685.3|158
1642511400000|2022-01-18 13:10:00|9700.3|9690.3|9684.5|9674.5|9701.5|9691.5|9681.5|9671.5|280
1642511700000|2022-01-18 13:15:00|9684.3|9674.3|9678.8|9668.8|9684.3|9674.3|9666.8|9656.8|235
1642512000000|2022-01-18 13:20:00|9679.3|9669.3|9677|9667|9682.3|9672.3|9675.5|9665.5|263
1642512300000|2022-01-18 13:25:00|9678|9668|9683.3|9673.3|9687|9677|9676.8|9666.8|182
1642512600000|2022-01-18 13:30:00|9682.8|9672.8|9722.8|9712.8|9723.3|9713.3|9682.8|9672.8|288
1642512900000|2022-01-18 13:35:00|9721.8|9711.8|9742.3|9732.3|9744|9734|9721.5|9711.5|349
1642513200000|2022-01-18 13:40:00|9742|9732|9743.5|9733.5|9752|9742|9736|9726|272
1642513500000|2022-01-18 13:45:00|9743.3|9733.3|9733.8|9723.8|9743.5|9733.5|9731.3|9721.3|282
1642513800000|2022-01-18 13:50:00|9734.5|9724.5|9727.5|9717.5|9738.3|9728.3|9721.5|9711.5|270
1642514100000|2022-01-18 13:55:00|9727.4|9717.4|9718.5|9708.5|9727.4|9717.4|9712|9702|242
1642514400000|2022-01-18 14:00:00|9718.8|9708.8|9716|9706|9727.8|9717.8|9710.8|9700.8|265
1642514700000|2022-01-18 14:05:00|9715.8|9705.8|9708.8|9698.8|9718.3|9708.3|9702.3|9692.3|358
1642515000000|2022-01-18 14:10:00|9709.5|9699.5|9711.3|9701.3|9715|9705|9707|9697|225
1642515300000|2022-01-18 14:15:00|9711.5|9701.5|9705|9695|9712|9702|9695|9685|302
1642515600000|2022-01-18 14:20:00|9704.8|9694.8|9710.8|9700.8|9712.1|9702.1|9699|9689|190
1642515900000|2022-01-18 14:25:00|9709.8|9699.8|9706|9696|9710.9|9700.9|9705.5|9695.5|118
1642516200000|2022-01-18 14:30:00|9712.3|9702.3|9716.8|9706.8|9722|9712|9710|9700|186
1642516500000|2022-01-18 14:35:00|9716.5|9706.5|9725.3|9715.3|9725.3|9715.3|9709.6|9699.6|320
1642516800000|2022-01-18 14:40:00|9724.3|9714.3|9731.5|9721.5|9741.3|9731.3|9722.5|9712.5|359
1642517100000|2022-01-18 14:45:00|9732|9722|9727.8|9717.8|9742.5|9732.5|9722.5|9712.5|290
1642517400000|2022-01-18 14:50:00|9727.5|9717.5|9726.3|9716.3|9731.3|9721.3|9718.8|9708.8|235
1642517700000|2022-01-18 14:55:00|9726|9716|9725.5|9715.5|9728.3|9718.3|9718.3|9708.3|184
1642518000000|2022-01-18 15:00:00|9724.8|9714.8|9735.5|9725.5|9737|9727|9721.8|9711.8|153
1642518300000|2022-01-18 15:05:00|9734.8|9724.8|9735.8|9725.8|9736.8|9726.8|9727.5|9717.5|223
1642518600000|2022-01-18 15:10:00|9735.5|9725.5|9732|9722|9743|9733|9732|9722|153
1642518900000|2022-01-18 15:15:00|9732.5|9722.5|9728|9718|9740.5|9730.5|9726.8|9716.8|196
1642519200000|2022-01-18 15:20:00|9728.3|9718.3|9731.5|9721.5|9732.3|9722.3|9722|9712|152
1642519500000|2022-01-18 15:25:00|9731|9721|9730.3|9720.3|9734.5|9724.5|9725|9715|147
1642519800000|2022-01-18 15:30:00|9729.8|9719.8|9730|9720|9730.5|9720.5|9719|9709|180
1642520100000|2022-01-18 15:35:00|9729.8|9719.8|9723.8|9713.8|9729.8|9719.8|9722.3|9712.3|166
1642520400000|2022-01-18 15:40:00|9723.5|9713.5|9746|9736|9746|9736|9723|9713|134
1642520700000|2022-01-18 15:45:00|9745.5|9735.5|9744.8|9734.8|9747.5|9737.5|9738.8|9728.8|152
1642521000000|2022-01-18 15:50:00|9744.5|9734.5|9733|9723|9747|9737|9733|9723|113
1642521300000|2022-01-18 15:55:00|9732.5|9722.5|9726.8|9716.8|9736.5|9726.5|9723.8|9713.8|136
1642521600000|2022-01-18 16:00:00|9727.3|9717.3|9717.5|9707.5|9730.5|9720.5|9717.5|9707.5|239
1642521900000|2022-01-18 16:05:00|9717.3|9707.3|9718|9708|9720|9710|9715.3|9705.3|168
1642522200000|2022-01-18 16:10:00|9717.8|9707.8|9718.3|9708.3|9719.1|9709.1|9712.5|9702.5|221
1642522500000|2022-01-18 16:15:00|9719.3|9709.3|9718|9708|9721.8|9711.8|9716|9706|194
1642522800000|2022-01-18 16:20:00|9718.8|9708.8|9707.8|9697.8|9719|9709|9707.8|9697.8|177
1642523100000|2022-01-18 16:25:00|9707.5|9697.5|9697.5|9687.5|9707.5|9697.5|9696.8|9686.8|192
1642523400000|2022-01-18 16:30:00|9697.3|9687.3|9675.3|9665.3|9697.3|9687.3|9674.3|9664.3|241
1642523700000|2022-01-18 16:35:00|9676.8|9666.8|9689.5|9679.5|9691.3|9681.3|9674.8|9664.8|228
1642524000000|2022-01-18 16:40:00|9689.8|9679.8|9688.3|9678.3|9694|9684|9685.5|9675.5|173
1642524300000|2022-01-18 16:45:00|9688|9678|9682|9672|9688|9678|9676.3|9666.3|227
1642524600000|2022-01-18 16:50:00|9682.8|9672.8|9685.5|9675.5|9691.8|9681.8|9682.8|9672.8|110
1642524900000|2022-01-18 16:55:00|9685.3|9675.3|9688.5|9678.5|9688.8|9678.8|9682.3|9672.3|76
1642525200000|2022-01-18 17:00:00|9688.3|9678.3|9673.8|9663.8|9688.3|9678.3|9673|9663|98
1642525500000|2022-01-18 17:05:00|9673.5|9663.5|9671|9661|9673.5|9663.5|9665.8|9655.8|139
1642525800000|2022-01-18 17:10:00|9670.8|9660.8|9670|9660|9671.8|9661.8|9665.5|9655.5|91
1642526100000|2022-01-18 17:15:00|9669.3|9659.3|9674.8|9664.8|9677.5|9667.5|9669.3|9659.3|110
1642526400000|2022-01-18 17:20:00|9675.3|9665.3|9667.8|9657.8|9676.3|9666.3|9666|9656|120
1642526700000|2022-01-18 17:25:00|9667.5|9657.5|9667.5|9657.5|9670.3|9660.3|9665.8|9655.8|119
1642527000000|2022-01-18 17:30:00|9669|9659|9668.5|9658.5|9669.8|9659.8|9664.1|9654.1|118
1642527300000|2022-01-18 17:35:00|9668.4|9658.4|9657|9647|9668.4|9658.4|9655.8|9645.8|153
1642527600000|2022-01-18 17:40:00|9657.5|9647.5|9648.8|9638.8|9659|9649|9648.5|9638.5|127
1642527900000|2022-01-18 17:45:00|9649|9639|9636.8|9626.8|9651|9641|9635.8|9625.8|219
1642528200000|2022-01-18 17:50:00|9636.9|9626.9|9638|9628|9648.3|9638.3|9635.5|9625.5|235
1642528500000|2022-01-18 17:55:00|9638.5|9628.5|9649.4|9639.4|9649.4|9639.4|9637.6|9627.6|88
1642554000000|2022-01-19 01:00:00|9701.1|9691.1|9698.1|9688.1|9703.5|9693.5|9692.8|9682.8|78
1642554300000|2022-01-19 01:05:00|9698.3|9688.3|9703.8|9693.8|9705.6|9695.6|9698.3|9688.3|110
1642554600000|2022-01-19 01:10:00|9704|9694|9706.9|9696.9|9706.9|9696.9|9699.8|9689.8|71
1642554900000|2022-01-19 01:15:00|9706|9696|9704.5|9694.5|9711.4|9701.4|9704.5|9694.5|105
1642555200000|2022-01-19 01:20:00|9704.1|9694.1|9710.4|9700.4|9711.5|9701.5|9701.9|9691.9|82
1642555500000|2022-01-19 01:25:00|9710.1|9700.1|9711.4|9701.4|9718|9708|9708.9|9698.9|169
1642555800000|2022-01-19 01:30:00|9712|9702|9709.9|9699.9|9715.6|9705.6|9708.8|9698.8|133
1642556100000|2022-01-19 01:35:00|9710.3|9700.3|9726.5|9716.5|9727.4|9717.4|9710.3|9700.3|289
1642556400000|2022-01-19 01:40:00|9726.8|9716.8|9719.8|9709.8|9727.3|9717.3|9717|9707|116
1642556700000|2022-01-19 01:45:00|9720|9710|9716.1|9706.1|9722.1|9712.1|9714.6|9704.6|94
1642557000000|2022-01-19 01:50:00|9715.8|9705.8|9705.5|9695.5|9715.8|9705.8|9704.4|9694.4|218
1642557300000|2022-01-19 01:55:00|9705.8|9695.8|9704.4|9694.4|9708.1|9698.1|9701.4|9691.4|193
1642557600000|2022-01-19 02:00:00|9704.1|9694.1|9711.3|9701.3|9712.1|9702.1|9699.9|9689.9|237
1642557900000|2022-01-19 02:05:00|9710.9|9700.9|9718.3|9708.3|9720.8|9710.8|9710|9700|182
1642558200000|2022-01-19 02:10:00|9717.9|9707.9|9723.8|9713.8|9724|9714|9715.5|9705.5|151
1642558500000|2022-01-19 02:15:00|9723.5|9713.5|9722.5|9712.5|9725.3|9715.3|9721|9711|39
1642558800000|2022-01-19 02:20:00|9722.8|9712.8|9726.8|9716.8|9728.5|9718.5|9722.8|9712.8|103
1642559100000|2022-01-19 02:25:00|9725.9|9715.9|9724.9|9714.9|9727.3|9717.3|9723.8|9713.8|40
1642559400000|2022-01-19 02:30:00|9724.6|9714.6|9718.4|9708.4|9726|9716|9715.4|9705.4|163
1642559700000|2022-01-19 02:35:00|9718.1|9708.1|9717.9|9707.9|9721.8|9711.8|9710.6|9700.6|154
1642560000000|2022-01-19 02:40:00|9718|9708|9714.3|9704.3|9720.8|9710.8|9710.1|9700.1|174
1642560300000|2022-01-19 02:45:00|9713.8|9703.8|9711.5|9701.5|9719.5|9709.5|9707.9|9697.9|141
1642560600000|2022-01-19 02:50:00|9711.9|9701.9|9705.4|9695.4|9715.6|9705.6|9702.6|9692.6|115
1642560900000|2022-01-19 02:55:00|9705.3|9695.3|9708.3|9698.3|9709.8|9699.8|9703.5|9693.5|101
1642561200000|2022-01-19 03:00:00|9708|9698|9703.1|9693.1|9708.4|9698.4|9701.6|9691.6|128
1642561500000|2022-01-19 03:05:00|9703.5|9693.5|9703.9|9693.9|9707|9697|9703|9693|130
1642561800000|2022-01-19 03:10:00|9704.1|9694.1|9696.1|9686.1|9706.6|9696.6|9696.1|9686.1|115
1642562100000|2022-01-19 03:15:00|9695.9|9685.9|9698.6|9688.6|9700.8|9690.8|9694.3|9684.3|86
1642562400000|2022-01-19 03:20:00|9698.3|9688.3|9699.5|9689.5|9701|9691|9692.8|9682.8|157
1642562700000|2022-01-19 03:25:00|9699.1|9689.1|9690.9|9680.9|9699.1|9689.1|9690.1|9680.1|160
1642563000000|2022-01-19 03:30:00|9691|9681|9681.5|9671.5|9696|9686|9681.5|9671.5|91
1642563300000|2022-01-19 03:35:00|9681|9671|9681.4|9671.4|9683.9|9673.9|9679.6|9669.6|48
1642563600000|2022-01-19 03:40:00|9681.8|9671.8|9681.5|9671.5|9685|9675|9679.3|9669.3|63
1642563900000|2022-01-19 03:45:00|9681.4|9671.4|9679.6|9669.6|9682.3|9672.3|9679.6|9669.6|74
1642564200000|2022-01-19 03:50:00|9680.1|9670.1|9681.1|9671.1|9682.1|9672.1|9679|9669|48
1642564500000|2022-01-19 03:55:00|9681.5|9671.5|9683.6|9673.6|9687.4|9677.4|9679.8|9669.8|42
1642564800000|2022-01-19 04:00:00|9684|9674|9690|9680|9690|9680|9683.5|9673.5|48
1642565100000|2022-01-19 04:05:00|9689.8|9679.8|9690.4|9680.4|9691.6|9681.6|9688.6|9678.6|45
1642565400000|2022-01-19 04:10:00|9690.6|9680.6|9685.5|9675.5|9690.6|9680.6|9684.8|9674.8|46
1642565700000|2022-01-19 04:15:00|9685.1|9675.1|9685.6|9675.6|9686.8|9676.8|9684.1|9674.1|36
1642566000000|2022-01-19 04:20:00|9686|9676|9687.8|9677.8|9687.8|9677.8|9683.9|9673.9|26
1642566300000|2022-01-19 04:25:00|9687.3|9677.3|9695|9685|9695.6|9685.6|9687.3|9677.3|31
1642566600000|2022-01-19 04:30:00|9694.8|9684.8|9698.5|9688.5|9702.8|9692.8|9694.5|9684.5|30
1642566900000|2022-01-19 04:35:00|9698.1|9688.1|9698.6|9688.6|9699.3|9689.3|9695.8|9685.8|51
1642567200000|2022-01-19 04:40:00|9698|9688|9697.5|9687.5|9698.8|9688.8|9697.4|9687.4|26
1642567500000|2022-01-19 04:45:00|9698|9688|9691.5|9681.5|9698.5|9688.5|9691.5|9681.5|27
1642567800000|2022-01-19 04:50:00|9690.9|9680.9|9687|9677|9690.9|9680.9|9686.9|9676.9|16
1642568100000|2022-01-19 04:55:00|9686.5|9676.5|9681.9|9671.9|9687|9677|9680.6|9670.6|57
1642568400000|2022-01-19 05:00:00|9681.8|9671.8|9675.9|9665.9|9681.8|9671.8|9675.5|9665.5|64
1642568700000|2022-01-19 05:05:00|9676.5|9666.5|9676.3|9666.3|9679.1|9669.1|9676|9666|58
1642569000000|2022-01-19 05:10:00|9676|9666|9676.5|9666.5|9677|9667|9669.5|9659.5|79
1642569300000|2022-01-19 05:15:00|9676.8|9666.8|9676.3|9666.3|9677.3|9667.3|9671.8|9661.8|62
1642569600000|2022-01-19 05:20:00|9676.1|9666.1|9677.3|9667.3|9677.6|9667.6|9673.1|9663.1|67
1642569900000|2022-01-19 05:25:00|9676.9|9666.9|9677|9667|9678.5|9668.5|9675.4|9665.4|72
1642570200000|2022-01-19 05:30:00|9677.3|9667.3|9693.5|9683.5|9694|9684|9677.3|9667.3|197
1642570500000|2022-01-19 05:35:00|9693.4|9683.4|9699|9689|9699.8|9689.8|9691.8|9681.8|84
1642570800000|2022-01-19 05:40:00|9698.8|9688.8|9686.9|9676.9|9699.3|9689.3|9684.9|9674.9|165
1642571100000|2022-01-19 05:45:00|9686.8|9676.8|9692.3|9682.3|9696.8|9686.8|9686.1|9676.1|161
1642571400000|2022-01-19 05:50:00|9692|9682|9709|9699|9711|9701|9691|9681|158
1642571700000|2022-01-19 05:55:00|9708.6|9698.6|9709.6|9699.6|9711.4|9701.4|9706.5|9696.5|128
1642572000000|2022-01-19 06:00:00|9709.4|9699.4|9719.9|9709.9|9721.5|9711.5|9707|9697|172
1642572300000|2022-01-19 06:05:00|9719.1|9709.1|9719.8|9709.8|9726.6|9716.6|9716.1|9706.1|219
1642572600000|2022-01-19 06:10:00|9719.5|9709.5|9717.5|9707.5|9720.5|9710.5|9716.3|9706.3|153
1642572900000|2022-01-19 06:15:00|9717.1|9707.1|9717.4|9707.4|9720.4|9710.4|9714.3|9704.3|154
1642573200000|2022-01-19 06:20:00|9717.6|9707.6|9719.8|9709.8|9720.4|9710.4|9714.5|9704.5|91
1642573500000|2022-01-19 06:25:00|9720|9710|9726.8|9716.8|9726.8|9716.8|9719|9709|104
1642573800000|2022-01-19 06:30:00|9726.4|9716.4|9718.3|9708.3|9726.4|9716.4|9715.1|9705.1|127
1642574100000|2022-01-19 06:35:00|9718.6|9708.6|9719.8|9709.8|9720.5|9710.5|9715.3|9705.3|140
1642574400000|2022-01-19 06:40:00|9719.6|9709.6|9721|9711|9722.9|9712.9|9718.5|9708.5|91
1642574700000|2022-01-19 06:45:00|9720.5|9710.5|9722.6|9712.6|9725.3|9715.3|9720.3|9710.3|75
1642575000000|2022-01-19 06:50:00|9721.9|9711.9|9720.5|9710.5|9724.9|9714.9|9720.5|9710.5|45
1642575300000|2022-01-19 06:55:00|9720.9|9710.9|9720.5|9710.5|9721.8|9711.8|9720|9710|95
1642575600000|2022-01-19 07:00:00|9721|9711|9727.9|9717.9|9728.8|9718.8|9719.8|9709.8|102
1642575900000|2022-01-19 07:05:00|9728|9718|9723.6|9713.6|9728.8|9718.8|9721.5|9711.5|43
1642576200000|2022-01-19 07:10:00|9723.3|9713.3|9721.5|9711.5|9723.5|9713.5|9721|9711|27
1642576500000|2022-01-19 07:15:00|9721.8|9711.8|9722.6|9712.6|9724.6|9714.6|9721.3|9711.3|46
1642576800000|2022-01-19 07:20:00|9721.9|9711.9|9718.4|9708.4|9722|9712|9716.9|9706.9|40
1642577100000|2022-01-19 07:25:00|9718.1|9708.1|9718.4|9708.4|9721.3|9711.3|9717.9|9707.9|20
1642577400000|2022-01-19 07:30:00|9718.1|9708.1|9723.8|9713.8|9726.1|9716.1|9713.6|9703.6|56
1642577700000|2022-01-19 07:35:00|9724.1|9714.1|9719.3|9709.3|9724.1|9714.1|9715.6|9705.6|74
1642578000000|2022-01-19 07:40:00|9719.5|9709.5|9715.9|9705.9|9725.9|9715.9|9715|9705|86
1642578300000|2022-01-19 07:45:00|9715.6|9705.6|9715|9705|9717.9|9707.9|9711.8|9701.8|128
1642578600000|2022-01-19 07:50:00|9714.9|9704.9|9711.5|9701.5|9719.1|9709.1|9711.5|9701.5|67
1642578900000|2022-01-19 07:55:00|9710.8|9700.8|9711.3|9701.3|9711.3|9701.3|9700|9690|109
1642579200000|2022-01-19 08:00:00|9711.5|9701.5|9726.5|9716.5|9736|9726|9698.8|9688.8|218
1642579500000|2022-01-19 08:05:00|9726.8|9716.8|9729|9719|9730.5|9720.5|9721.3|9711.3|118
1642579800000|2022-01-19 08:10:00|9728.8|9718.8|9721.8|9711.8|9734|9724|9721|9711|99
1642580100000|2022-01-19 08:15:00|9722|9712|9724.8|9714.8|9731.5|9721.5|9721|9711|124
1642580400000|2022-01-19 08:20:00|9724.5|9714.5|9724.3|9714.3|9724.8|9714.8|9721|9711|46
1642580700000|2022-01-19 08:25:00|9724.5|9714.5|9722.8|9712.8|9726|9716|9720.5|9710.5|51
1642581000000|2022-01-19 08:30:00|9723|9713|9730.5|9720.5|9732.3|9722.3|9722.3|9712.3|72
1642581300000|2022-01-19 08:35:00|9730|9720|9723|9713|9730|9720|9723|9713|89
1642581600000|2022-01-19 08:40:00|9723.3|9713.3|9731.5|9721.5|9731.5|9721.5|9721.5|9711.5|41
1642581900000|2022-01-19 08:45:00|9731.8|9721.8|9742.5|9732.5|9748|9738|9731.8|9721.8|116
1642582200000|2022-01-19 08:50:00|9742.3|9732.3|9748.3|9738.3|9749|9739|9741|9731|58
1642582500000|2022-01-19 08:55:00|9748.5|9738.5|9756.8|9746.8|9761.3|9751.3|9745.5|9735.5|89
1642582800000|2022-01-19 09:00:00|9756.5|9746.5|9765|9755|9769.3|9759.3|9753|9743|110
1642583100000|2022-01-19 09:05:00|9765.5|9755.5|9761.8|9751.8|9769.5|9759.5|9761.8|9751.8|108
1642583400000|2022-01-19 09:10:00|9762|9752|9760|9750|9776.5|9766.5|9760|9750|179
1642583700000|2022-01-19 09:15:00|9759.8|9749.8|9764.5|9754.5|9767|9757|9759.8|9749.8|94
1642584000000|2022-01-19 09:20:00|9764.8|9754.8|9764.8|9754.8|9772.8|9762.8|9763|9753|123
1642584300000|2022-01-19 09:25:00|9764|9754|9753.3|9743.3|9766.3|9756.3|9751|9741|115
1642584600000|2022-01-19 09:30:00|9753.5|9743.5|9752.6|9742.6|9758|9748|9748.5|9738.5|139
1642584900000|2022-01-19 09:35:00|9752|9742|9749.8|9739.8|9756|9746|9748.8|9738.8|79
1642585200000|2022-01-19 09:40:00|9750|9740|9750.3|9740.3|9753|9743|9748.3|9738.3|73
1642585500000|2022-01-19 09:45:00|9750.5|9740.5|9750.3|9740.3|9752.5|9742.5|9743.1|9733.1|75
1642585800000|2022-01-19 09:50:00|9750.5|9740.5|9739.8|9729.8|9756.5|9746.5|9739|9729|79
1642586100000|2022-01-19 09:55:00|9740|9730|9745.3|9735.3|9745.3|9735.3|9736.5|9726.5|114
1642586400000|2022-01-19 10:00:00|9745|9735|9750|9740|9756|9746|9744.3|9734.3|91
1642586700000|2022-01-19 10:05:00|9749.8|9739.8|9768.5|9758.5|9769.3|9759.3|9748.3|9738.3|111
1642587000000|2022-01-19 10:10:00|9768.3|9758.3|9786.5|9776.5|9789.3|9779.3|9768|9758|186
1642587300000|2022-01-19 10:15:00|9786.8|9776.8|9787.8|9777.8|9798.5|9788.5|9786.5|9776.5|108
1642587600000|2022-01-19 10:20:00|9788.5|9778.5|9789.1|9779.1|9792|9782|9783.5|9773.5|82
1642587900000|2022-01-19 10:25:00|9789.3|9779.3|9787.5|9777.5|9790.5|9780.5|9779.5|9769.5|120
1642588200000|2022-01-19 10:30:00|9787|9777|9781|9771|9789|9779|9779.5|9769.5|128
1642588500000|2022-01-19 10:35:00|9781.5|9771.5|9777.8|9767.8|9782|9772|9775.5|9765.5|90
1642588800000|2022-01-19 10:40:00|9778.3|9768.3|9775|9765|9782|9772|9773.5|9763.5|88
1642589100000|2022-01-19 10:45:00|9775.3|9765.3|9768.5|9758.5|9775.8|9765.8|9765.8|9755.8|100
1642589400000|2022-01-19 10:50:00|9768.8|9758.8|9776.1|9766.1|9776.1|9766.1|9763.3|9753.3|108
1642589700000|2022-01-19 10:55:00|9776.8|9766.8|9789.8|9779.8|9793|9783|9774|9764|139
1642590000000|2022-01-19 11:00:00|9788|9778|9791|9781|9794.5|9784.5|9788|9778|94
1642590300000|2022-01-19 11:05:00|9789.8|9779.8|9787.5|9777.5|9791|9781|9783.5|9773.5|47
1642590600000|2022-01-19 11:10:00|9787.3|9777.3|9782.8|9772.8|9787.3|9777.3|9781.5|9771.5|32
1642590900000|2022-01-19 11:15:00|9783.3|9773.3|9782.3|9772.3|9784|9774|9782.3|9772.3|31
1642591200000|2022-01-19 11:20:00|9782.8|9772.8|9779.8|9769.8|9782.8|9772.8|9775.5|9765.5|109
1642591500000|2022-01-19 11:25:00|9780|9770|9777.8|9767.8|9783|9773|9777.8|9767.8|71
1642591800000|2022-01-19 11:30:00|9777.5|9767.5|9777|9767|9779|9769|9775.3|9765.3|59
1642592100000|2022-01-19 11:35:00|9777.3|9767.3|9788.3|9778.3|9789|9779|9777.3|9767.3|32
1642592400000|2022-01-19 11:40:00|9788.5|9778.5|9787.3|9777.3|9789|9779|9785.8|9775.8|34
1642592700000|2022-01-19 11:45:00|9787|9777|9791|9781|9792.5|9782.5|9786.8|9776.8|72
1642593000000|2022-01-19 11:50:00|9791.3|9781.3|9792.5|9782.5|9796|9786|9790.5|9780.5|77
1642593300000|2022-01-19 11:55:00|9792|9782|9797.5|9787.5|9800.5|9790.5|9788|9778|110
1642593600000|2022-01-19 12:00:00|9796.8|9786.8|9793|9783|9797.8|9787.8|9791.5|9781.5|71
1642593900000|2022-01-19 12:05:00|9793.3|9783.3|9791|9781|9794|9784|9790.3|9780.3|108
1642594200000|2022-01-19 12:10:00|9791.3|9781.3|9781.8|9771.8|9793.3|9783.3|9781.8|9771.8|103
1642594500000|2022-01-19 12:15:00|9782.3|9772.3|9784.5|9774.5|9789.3|9779.3|9782.3|9772.3|83
1642594800000|2022-01-19 12:20:00|9784.8|9774.8|9783.8|9773.8|9786.5|9776.5|9782.5|9772.5|102
1642595100000|2022-01-19 12:25:00|9784|9774|9786.8|9776.8|9791.5|9781.5|9783.5|9773.5|93
1642595400000|2022-01-19 12:30:00|9787.3|9777.3|9792.9|9782.9|9812.9|9802.9|9787|9777|221
1642595700000|2022-01-19 12:35:00|9793.5|9783.5|9783.8|9773.8|9796.9|9786.9|9781.8|9771.8|105
1642596000000|2022-01-19 12:40:00|9783.5|9773.5|9787.3|9777.3|9792|9782|9783.3|9773.3|79
1642596300000|2022-01-19 12:45:00|9786.3|9776.3|9783|9773|9786.3|9776.3|9781.5|9771.5|45
1642596600000|2022-01-19 12:50:00|9783.3|9773.3|9784.3|9774.3|9789.3|9779.3|9782|9772|115
1642596900000|2022-01-19 12:55:00|9783.8|9773.8|9782.8|9772.8|9788|9778|9777.8|9767.8|110
1642597200000|2022-01-19 13:00:00|9783.5|9773.5|9814.8|9804.8|9816.6|9806.6|9776.8|9766.8|397
1642597500000|2022-01-19 13:05:00|9815.1|9805.1|9826.8|9816.8|9839.8|9829.8|9809.8|9799.8|431
1642597800000|2022-01-19 13:10:00|9827|9817|9819.8|9809.8|9828.8|9818.8|9814.5|9804.5|271
1642598100000|2022-01-19 13:15:00|9819|9809|9818.5|9808.5|9834.8|9824.8|9810.5|9800.5|317
1642598400000|2022-01-19 13:20:00|9818|9808|9809|9799|9820.5|9810.5|9805.6|9795.6|243
1642598700000|2022-01-19 13:25:00|9809.3|9799.3|9811.6|9801.6|9813.5|9803.5|9798.3|9788.3|207
1642599000000|2022-01-19 13:30:00|9811.5|9801.5|9813.3|9803.3|9825.4|9815.4|9806.3|9796.3|233
1642599300000|2022-01-19 13:35:00|9813|9803|9821.5|9811.5|9823.3|9813.3|9812.5|9802.5|168
1642599600000|2022-01-19 13:40:00|9822.3|9812.3|9823.8|9813.8|9825.3|9815.3|9817.5|9807.5|185
1642599900000|2022-01-19 13:45:00|9823.3|9813.3|9820.3|9810.3|9825.8|9815.8|9814.8|9804.8|182
1642600200000|2022-01-19 13:50:00|9820.5|9810.5|9825.5|9815.5|9829.5|9819.5|9818.3|9808.3|221
1642600500000|2022-01-19 13:55:00|9825|9815|9849.3|9839.3|9850.5|9840.5|9821.5|9811.5|267
1642600800000|2022-01-19 14:00:00|9849.8|9839.8|9846.8|9836.8|9860.5|9850.5|9840|9830|357
1642601100000|2022-01-19 14:05:00|9847|9837|9840.5|9830.5|9856.8|9846.8|9840.5|9830.5|227
1642601400000|2022-01-19 14:10:00|9840.8|9830.8|9839.5|9829.5|9844.5|9834.5|9835.8|9825.8|269
1642601700000|2022-01-19 14:15:00|9839.8|9829.8|9841.8|9831.8|9843.8|9833.8|9834.8|9824.8|156
1642602000000|2022-01-19 14:20:00|9842|9832|9848|9838|9851.8|9841.8|9841.5|9831.5|194
1642602300000|2022-01-19 14:25:00|9847.8|9837.8|9861.3|9851.3|9861.3|9851.3|9835.8|9825.8|295
1642602600000|2022-01-19 14:30:00|9862.3|9852.3|9853.8|9843.8|9864.3|9854.3|9844.3|9834.3|381
1642602900000|2022-01-19 14:35:00|9854.3|9844.3|9856.8|9846.8|9863.5|9853.5|9854.3|9844.3|328
1642603200000|2022-01-19 14:40:00|9856.3|9846.3|9851.8|9841.8|9863.5|9853.5|9842.1|9832.1|359
1642603500000|2022-01-19 14:45:00|9852.5|9842.5|9857.8|9847.8|9870.8|9860.8|9852|9842|363
1642603800000|2022-01-19 14:50:00|9856.8|9846.8|9863.3|9853.3|9866|9856|9853.5|9843.5|238
1642604100000|2022-01-19 14:55:00|9863.5|9853.5|9864.5|9854.5|9868.3|9858.3|9856.8|9846.8|203
1642604400000|2022-01-19 15:00:00|9864.8|9854.8|9854.5|9844.5|9864.8|9854.8|9847.3|9837.3|229
1642604700000|2022-01-19 15:05:00|9854.3|9844.3|9854.5|9844.5|9859|9849|9852|9842|158
1642605000000|2022-01-19 15:10:00|9854.8|9844.8|9855|9845|9857.3|9847.3|9851.5|9841.5|132
1642605300000|2022-01-19 15:15:00|9854.8|9844.8|9830.8|9820.8|9854.8|9844.8|9826.3|9816.3|183
1642605600000|2022-01-19 15:20:00|9831|9821|9828.3|9818.3|9834.3|9824.3|9827|9817|166
1642605900000|2022-01-19 15:25:00|9828.5|9818.5|9827.8|9817.8|9833|9823|9819.3|9809.3|226
1642606200000|2022-01-19 15:30:00|9828.8|9818.8|9823|9813|9835.3|9825.3|9820.8|9810.8|307
1642606500000|2022-01-19 15:35:00|9822.5|9812.5|9820|9810|9828.8|9818.8|9819|9809|184
1642606800000|2022-01-19 15:40:00|9819.8|9809.8|9838.6|9828.6|9839.6|9829.6|9815.8|9805.8|171
1642607100000|2022-01-19 15:45:00|9838.4|9828.4|9829|9819|9839.8|9829.8|9828|9818|157
1642607400000|2022-01-19 15:50:00|9828.8|9818.8|9835.8|9825.8|9840.8|9830.8|9826|9816|154
1642607700000|2022-01-19 15:55:00|9835.3|9825.3|9839.5|9829.5|9843|9833|9833|9823|134
1642608000000|2022-01-19 16:00:00|9839.8|9829.8|9845|9835|9846.5|9836.5|9837|9827|173
1642608300000|2022-01-19 16:05:00|9844.8|9834.8|9846.8|9836.8|9849.3|9839.3|9842.8|9832.8|118
1642608600000|2022-01-19 16:10:00|9846.6|9836.6|9832.8|9822.8|9846.6|9836.6|9831.8|9821.8|187
1642608900000|2022-01-19 16:15:00|9834|9824|9837.5|9827.5|9840.8|9830.8|9833.3|9823.3|182
1642609200000|2022-01-19 16:20:00|9837.3|9827.3|9844.3|9834.3|9844.8|9834.8|9835.8|9825.8|141
1642609500000|2022-01-19 16:25:00|9845|9835|9850.3|9840.3|9852|9842|9844|9834|151
1642609800000|2022-01-19 16:30:00|9850.5|9840.5|9844.5|9834.5|9854.5|9844.5|9842.8|9832.8|204
1642610100000|2022-01-19 16:35:00|9845.4|9835.4|9847.3|9837.3|9850.5|9840.5|9841.8|9831.8|196
1642610400000|2022-01-19 16:40:00|9847|9837|9842.8|9832.8|9847.8|9837.8|9839.5|9829.5|181
1642610700000|2022-01-19 16:45:00|9843|9833|9846.3|9836.3|9850.5|9840.5|9843|9833|83
1642611000000|2022-01-19 16:50:00|9847.3|9837.3|9851|9841|9854.3|9844.3|9845.5|9835.5|118
1642611300000|2022-01-19 16:55:00|9850.8|9840.8|9844.3|9834.3|9850.8|9840.8|9840.3|9830.3|122
1642611600000|2022-01-19 17:00:00|9844.5|9834.5|9835.5|9825.5|9845.5|9835.5|9825|9815|92
1642611900000|2022-01-19 17:05:00|9835.8|9825.8|9835.8|9825.8|9838.5|9828.5|9835.3|9825.3|66
1642612200000|2022-01-19 17:10:00|9836.3|9826.3|9835.5|9825.5|9838|9828|9835.5|9825.5|35
1642612500000|2022-01-19 17:15:00|9835.3|9825.3|9826.5|9816.5|9837.3|9827.3|9822.3|9812.3|100
1642612800000|2022-01-19 17:20:00|9826.3|9816.3|9831.3|9821.3|9832.3|9822.3|9824|9814|82
1642613100000|2022-01-19 17:25:00|9831.8|9821.8|9830|9820|9836|9826|9830|9820|68
1642613400000|2022-01-19 17:30:00|9830.5|9820.5|9831.5|9821.5|9834|9824|9829|9819|145
1642613700000|2022-01-19 17:35:00|9832|9822|9829|9819|9838.3|9828.3|9829|9819|132
1642614000000|2022-01-19 17:40:00|9828.8|9818.8|9826.8|9816.8|9829|9819|9820.5|9810.5|109
1642614300000|2022-01-19 17:45:00|9826.3|9816.3|9824|9814|9830.3|9820.3|9823.5|9813.5|157
1642614600000|2022-01-19 17:50:00|9824.5|9814.5|9826|9816|9826.5|9816.5|9821|9811|105
1642614900000|2022-01-19 17:55:00|9826.3|9816.3|9838.9|9828.9|9838.9|9828.9|9823.9|9813.9|131
1642640400000|2022-01-20 01:00:00|9825.8|9815.8|9823.9|9813.9|9830.3|9820.3|9822.8|9812.8|139
1642640700000|2022-01-20 01:05:00|9823.1|9813.1|9831.8|9821.8|9832.3|9822.3|9818.8|9808.8|157
1642641000000|2022-01-20 01:10:00|9832|9822|9816.3|9806.3|9833|9823|9812.8|9802.8|279
1642641300000|2022-01-20 01:15:00|9816|9806|9815.9|9805.9|9819.1|9809.1|9798.8|9788.8|369
1642641600000|2022-01-20 01:20:00|9815.3|9805.3|9822.6|9812.6|9827.1|9817.1|9814.8|9804.8|254
1642641900000|2022-01-20 01:25:00|9823|9813|9824|9814|9832.5|9822.5|9821.3|9811.3|184
1642642200000|2022-01-20 01:30:00|9824.5|9814.5|9828|9818|9830|9820|9821.8|9811.8|158
1642642500000|2022-01-20 01:35:00|9828.4|9818.4|9830|9820|9833.8|9823.8|9824.1|9814.1|173
1642642800000|2022-01-20 01:40:00|9830.4|9820.4|9837|9827|9840.3|9830.3|9830.4|9820.4|222
1642643100000|2022-01-20 01:45:00|9837.3|9827.3|9831.3|9821.3|9846|9836|9831|9821|210
1642643400000|2022-01-20 01:50:00|9831.4|9821.4|9826.5|9816.5|9836.3|9826.3|9825|9815|235
1642643700000|2022-01-20 01:55:00|9826.3|9816.3|9821.8|9811.8|9829|9819|9820.8|9810.8|191
1642644000000|2022-01-20 02:00:00|9822.3|9812.3|9824.3|9814.3|9830.5|9820.5|9821.1|9811.1|255
1642644300000|2022-01-20 02:05:00|9824.5|9814.5|9827.8|9817.8|9831.8|9821.8|9823.8|9813.8|215
1642644600000|2022-01-20 02:10:00|9828|9818|9831.1|9821.1|9839.5|9829.5|9827.8|9817.8|204
1642644900000|2022-01-20 02:15:00|9831.3|9821.3|9831|9821|9833.3|9823.3|9829|9819|135
1642645200000|2022-01-20 02:20:00|9831.4|9821.4|9834.3|9824.3|9834.3|9824.3|9827.9|9817.9|86
1642645500000|2022-01-20 02:25:00|9834|9824|9833.1|9823.1|9835.8|9825.8|9830.3|9820.3|59
1642645800000|2022-01-20 02:30:00|9833.5|9823.5|9831.1|9821.1|9833.5|9823.5|9824.3|9814.3|156
1642646100000|2022-01-20 02:35:00|9831.5|9821.5|9834.3|9824.3|9837.1|9827.1|9828.6|9818.6|144
1642646400000|2022-01-20 02:40:00|9834|9824|9835.9|9825.9|9839.6|9829.6|9830.6|9820.6|126
1642646700000|2022-01-20 02:45:00|9836.4|9826.4|9836.1|9826.1|9838.4|9828.4|9835.8|9825.8|70
1642647000000|2022-01-20 02:50:00|9835.9|9825.9|9835.9|9825.9|9837.5|9827.5|9835|9825|93
1642647300000|2022-01-20 02:55:00|9835.4|9825.4|9842|9832|9844.8|9834.8|9835.3|9825.3|121
1642647600000|2022-01-20 03:00:00|9842.4|9832.4|9846.1|9836.1|9848|9838|9842.4|9832.4|102
1642647900000|2022-01-20 03:05:00|9846.4|9836.4|9843|9833|9849.4|9839.4|9840.6|9830.6|84
1642648200000|2022-01-20 03:10:00|9842.5|9832.5|9846.5|9836.5|9847.9|9837.9|9841.5|9831.5|121
1642648500000|2022-01-20 03:15:00|9847|9837|9880.3|9870.3|9880.5|9870.5|9847|9837|172
1642648800000|2022-01-20 03:20:00|9880.8|9870.8|9874|9864|9888.4|9878.4|9873.5|9863.5|235
1642649100000|2022-01-20 03:25:00|9874.5|9864.5|9865.5|9855.5|9876.6|9866.6|9864.8|9854.8|334
1642649400000|2022-01-20 03:30:00|9865.9|9855.9|9878|9868|9878.5|9868.5|9865.9|9855.9|140
1642649700000|2022-01-20 03:35:00|9877.8|9867.8|9872.5|9862.5|9879.3|9869.3|9872|9862|86
1642650000000|2022-01-20 03:40:00|9872.3|9862.3|9872.3|9862.3|9873.4|9863.4|9870|9860|31
1642650300000|2022-01-20 03:45:00|9872.5|9862.5|9870.1|9860.1|9873.9|9863.9|9869.9|9859.9|98
1642650600000|2022-01-20 03:50:00|9869.8|9859.8|9874|9864|9874|9864|9866.8|9856.8|65
1642650900000|2022-01-20 03:55:00|9873.6|9863.6|9872.3|9862.3|9875.3|9865.3|9871.9|9861.9|56
1642651200000|2022-01-20 04:00:00|9872.5|9862.5|9873.8|9863.8|9874.1|9864.1|9872.5|9862.5|39
1642651500000|2022-01-20 04:05:00|9873.3|9863.3|9870.6|9860.6|9873.3|9863.3|9868.5|9858.5|68
1642651800000|2022-01-20 04:10:00|9870.1|9860.1|9869.5|9859.5|9872|9862|9867.4|9857.4|71
1642652100000|2022-01-20 04:15:00|9869.3|9859.3|9867.5|9857.5|9869.9|9859.9|9866.8|9856.8|65
1642652400000|2022-01-20 04:20:00|9867.8|9857.8|9867.1|9857.1|9868|9858|9866.6|9856.6|33
1642652700000|2022-01-20 04:25:00|9867.3|9857.3|9871.4|9861.4|9873|9863|9867.3|9857.3|22
1642653000000|2022-01-20 04:30:00|9871.1|9861.1|9873.3|9863.3|9873.4|9863.4|9870.5|9860.5|17
1642653300000|2022-01-20 04:35:00|9873.5|9863.5|9869|9859|9874.3|9864.3|9868.6|9858.6|28
1642653600000|2022-01-20 04:40:00|9869.3|9859.3|9867.1|9857.1|9869.3|9859.3|9866.6|9856.6|14
1642653900000|2022-01-20 04:45:00|9867.5|9857.5|9869.4|9859.4|9869.9|9859.9|9866.5|9856.5|32
1642654200000|2022-01-20 04:50:00|9869.5|9859.5|9872.5|9862.5|9873.4|9863.4|9869.5|9859.5|37
1642654500000|2022-01-20 04:55:00|9872.9|9862.9|9872.8|9862.8|9874.8|9864.8|9872.5|9862.5|66
1642654800000|2022-01-20 05:00:00|9873.1|9863.1|9883|9873|9884.1|9874.1|9872.5|9862.5|141
1642655100000|2022-01-20 05:05:00|9883.6|9873.6|9883|9873|9883.6|9873.6|9879.3|9869.3|84
1642655400000|2022-01-20 05:10:00|9883.4|9873.4|9890.8|9880.8|9893|9883|9882.8|9872.8|94
1642655700000|2022-01-20 05:15:00|9891.4|9881.4|9891.8|9881.8|9900|9890|9890.3|9880.3|83
1642656000000|2022-01-20 05:20:00|9891.4|9881.4|9888.5|9878.5|9891.8|9881.8|9887.9|9877.9|76
1642656300000|2022-01-20 05:25:00|9888.3|9878.3|9873.6|9863.6|9888.3|9878.3|9873.4|9863.4|103
1642656600000|2022-01-20 05:30:00|9873.5|9863.5|9876.3|9866.3|9880.1|9870.1|9868.4|9858.4|249
1642656900000|2022-01-20 05:35:00|9876.1|9866.1|9861.4|9851.4|9876.4|9866.4|9860.4|9850.4|157
1642657200000|2022-01-20 05:40:00|9860.8|9850.8|9858.9|9848.9|9864.5|9854.5|9857.8|9847.8|105
1642657500000|2022-01-20 05:45:00|9859.1|9849.1|9861.5|9851.5|9866|9856|9858.9|9848.9|106
1642657800000|2022-01-20 05:50:00|9861.3|9851.3|9859.4|9849.4|9863|9853|9858.6|9848.6|113
1642658100000|2022-01-20 05:55:00|9859.8|9849.8|9872.3|9862.3|9872.3|9862.3|9858.6|9848.6|105
1642658400000|2022-01-20 06:00:00|9873.4|9863.4|9888.3|9878.3|9889.5|9879.5|9871.3|9861.3|167
1642658700000|2022-01-20 06:05:00|9888.5|9878.5|9891.1|9881.1|9891.1|9881.1|9881.8|9871.8|174
1642659000000|2022-01-20 06:10:00|9890.8|9880.8|9888.6|9878.6|9892.4|9882.4|9887.9|9877.9|81
1642659300000|2022-01-20 06:15:00|9889|9879|9888.6|9878.6|9892.4|9882.4|9886.6|9876.6|117
1642659600000|2022-01-20 06:20:00|9888.9|9878.9|9899.5|9889.5|9899.5|9889.5|9888.4|9878.4|75
1642659900000|2022-01-20 06:25:00|9899.3|9889.3|9900.6|9890.6|9901.6|9891.6|9897|9887|90
1642660200000|2022-01-20 06:30:00|9901.3|9891.3|9899.8|9889.8|9906.4|9896.4|9896.4|9886.4|130
1642660500000|2022-01-20 06:35:00|9899.6|9889.6|9908.8|9898.8|9910.4|9900.4|9899.6|9889.6|169
1642660800000|2022-01-20 06:40:00|9908.5|9898.5|9908|9898|9909.9|9899.9|9905.8|9895.8|132
1642661100000|2022-01-20 06:45:00|9907.8|9897.8|9896|9886|9909|9899|9895.5|9885.5|154
1642661400000|2022-01-20 06:50:00|9894.5|9884.5|9889.8|9879.8|9898.3|9888.3|9886|9876|182
1642661700000|2022-01-20 06:55:00|9888.8|9878.8|9893.3|9883.3|9893.5|9883.5|9884|9874|165
1642662000000|2022-01-20 07:00:00|9890.4|9880.4|9890.3|9880.3|9892.4|9882.4|9884|9874|75
1642662300000|2022-01-20 07:05:00|9890.4|9880.4|9891.3|9881.3|9894.5|9884.5|9889.5|9879.5|50
1642662600000|2022-01-20 07:10:00|9892.3|9882.3|9896.1|9886.1|9899.5|9889.5|9892.3|9882.3|50
1642662900000|2022-01-20 07:15:00|9896.8|9886.8|9895.1|9885.1|9896.9|9886.9|9892.6|9882.6|23
1642663200000|2022-01-20 07:20:00|9894.9|9884.9|9925.6|9915.6|9925.6|9915.6|9892.9|9882.9|60
1642663500000|2022-01-20 07:25:00|9926.1|9916.1|9926.1|9916.1|9931|9921|9921.8|9911.8|63
1642663800000|2022-01-20 07:30:00|9926.8|9916.8|9923.9|9913.9|9930.9|9920.9|9917.3|9907.3|92
1642664100000|2022-01-20 07:35:00|9923.6|9913.6|9918.3|9908.3|9928.1|9918.1|9917.9|9907.9|60
1642664400000|2022-01-20 07:40:00|9920|9910|9933.3|9923.3|9933.3|9923.3|9916.8|9906.8|92
1642664700000|2022-01-20 07:45:00|9933.6|9923.6|9914.4|9904.4|9933.6|9923.6|9914.4|9904.4|74
1642665000000|2022-01-20 07:50:00|9915|9905|9918.5|9908.5|9920|9910|9912.4|9902.4|77
1642665300000|2022-01-20 07:55:00|9917.8|9907.8|9921.8|9911.8|9922.8|9912.8|9912.3|9902.3|64
1642665600000|2022-01-20 08:00:00|9922.8|9912.8|9914.8|9904.8|9924|9914|9910.8|9900.8|150
1642665900000|2022-01-20 08:05:00|9915.3|9905.3|9909.3|9899.3|9915.3|9905.3|9899.5|9889.5|212
1642666200000|2022-01-20 08:10:00|9910|9900|9887|9877|9910.8|9900.8|9885.8|9875.8|122
1642666500000|2022-01-20 08:15:00|9887.8|9877.8|9893.6|9883.6|9900.8|9890.8|9887.3|9877.3|194
1642666800000|2022-01-20 08:20:00|9894.3|9884.3|9902.8|9892.8|9903.8|9893.8|9892|9882|105
1642667100000|2022-01-20 08:25:00|9903|9893|9909|9899|9911|9901|9899|9889|95
1642667400000|2022-01-20 08:30:00|9909.3|9899.3|9908.3|9898.3|9910|9900|9894.5|9884.5|138
1642667700000|2022-01-20 08:35:00|9907.8|9897.8|9910.5|9900.5|9914.3|9904.3|9903|9893|110
1642668000000|2022-01-20 08:40:00|9911.3|9901.3|9908|9898|9911.3|9901.3|9902.3|9892.3|42
1642668300000|2022-01-20 08:45:00|9907.5|9897.5|9901.3|9891.3|9910.3|9900.3|9900.5|9890.5|91
1642668600000|2022-01-20 08:50:00|9901.8|9891.8|9907.5|9897.5|9907.8|9897.8|9894.8|9884.8|93
1642668900000|2022-01-20 08:55:00|9907|9897|9916.8|9906.8|9917|9907|9906.3|9896.3|101
1642669200000|2022-01-20 09:00:00|9916.5|9906.5|9923.6|9913.6|9935.8|9925.8|9914.5|9904.5|155
1642669500000|2022-01-20 09:05:00|9923.4|9913.4|9917.5|9907.5|9924|9914|9916|9906|71
1642669800000|2022-01-20 09:10:00|9917.3|9907.3|9912|9902|9917.3|9907.3|9903.5|9893.5|159
1642670100000|2022-01-20 09:15:00|9912.3|9902.3|9910|9900|9916|9906|9905.8|9895.8|160
1642670400000|2022-01-20 09:20:00|9908.5|9898.5|9908.5|9898.5|9910.3|9900.3|9904.5|9894.5|75
1642670700000|2022-01-20 09:25:00|9907.3|9897.3|9919.3|9909.3|9923|9913|9907.3|9897.3|76
1642671000000|2022-01-20 09:30:00|9919.5|9909.5|9921|9911|9924.5|9914.5|9918.5|9908.5|75
1642671300000|2022-01-20 09:35:00|9921.3|9911.3|9928|9918|9928.8|9918.8|9920|9910|135
1642671600000|2022-01-20 09:40:00|9927.8|9917.8|9917.5|9907.5|9932.5|9922.5|9917|9907|132
1642671900000|2022-01-20 09:45:00|9917.8|9907.8|9923.5|9913.5|9923.8|9913.8|9917.8|9907.8|100
1642672200000|2022-01-20 09:50:00|9923.3|9913.3|9926.3|9916.3|9932.3|9922.3|9920|9910|81
1642672500000|2022-01-20 09:55:00|9926|9916|9924.8|9914.8|9927|9917|9923|9913|46
1642672800000|2022-01-20 10:00:00|9925.3|9915.3|9931.8|9921.8|9932.3|9922.3|9925.3|9915.3|62
1642673100000|2022-01-20 10:05:00|9931.5|9921.5|9931.3|9921.3|9932.8|9922.8|9929.3|9919.3|52
1642673400000|2022-01-20 10:10:00|9930.8|9920.8|9946.3|9936.3|9947.3|9937.3|9930.8|9920.8|114
1642673700000|2022-01-20 10:15:00|9946.5|9936.5|9954.5|9944.5|9954.8|9944.8|9946.3|9936.3|95
1642674000000|2022-01-20 10:20:00|9954|9944|9948.3|9938.3|9957|9947|9948.3|9938.3|110
1642674300000|2022-01-20 10:25:00|9947.3|9937.3|9952.5|9942.5|9958.5|9948.5|9947.3|9937.3|97
1642674600000|2022-01-20 10:30:00|9953|9943|9947.8|9937.8|9957.3|9947.3|9946|9936|90
1642674900000|2022-01-20 10:35:00|9948|9938|9947.5|9937.5|9948.5|9938.5|9942.8|9932.8|64
1642675200000|2022-01-20 10:40:00|9947.8|9937.8|9949.8|9939.8|9950.8|9940.8|9944.8|9934.8|54
1642675500000|2022-01-20 10:45:00|9950|9940|9951|9941|9955|9945|9949.8|9939.8|80
1642675800000|2022-01-20 10:50:00|9951.3|9941.3|9952.3|9942.3|9954.3|9944.3|9948|9938|72
1642676100000|2022-01-20 10:55:00|9952|9942|9950.5|9940.5|9952.5|9942.5|9947|9937|74
1642676400000|2022-01-20 11:00:00|9950.3|9940.3|9953.5|9943.5|9953.5|9943.5|9949|9939|126
1642676700000|2022-01-20 11:05:00|9953.3|9943.3|9954.3|9944.3|9955.3|9945.3|9951.3|9941.3|72
1642677000000|2022-01-20 11:10:00|9954.5|9944.5|9948|9938|9958|9948|9947.5|9937.5|87
1642677300000|2022-01-20 11:15:00|9948.3|9938.3|9957.3|9947.3|9957.8|9947.8|9947.5|9937.5|93
1642677600000|2022-01-20 11:20:00|9957|9947|9953|9943|9957|9947|9952.5|9942.5|67
1642677900000|2022-01-20 11:25:00|9953.3|9943.3|9946.8|9936.8|9954.9|9944.9|9946|9936|51
1642678200000|2022-01-20 11:30:00|9945.9|9935.9|9941|9931|9945.9|9935.9|9938.5|9928.5|87
1642678500000|2022-01-20 11:35:00|9941.3|9931.3|9947.3|9937.3|9947.3|9937.3|9941.3|9931.3|60
1642678800000|2022-01-20 11:40:00|9947|9937|9946.8|9936.8|9953|9943|9946.5|9936.5|79
1642679100000|2022-01-20 11:45:00|9947|9937|9945.5|9935.5|9947.8|9937.8|9943.5|9933.5|50
1642679400000|2022-01-20 11:50:00|9945.8|9935.8|9942.5|9932.5|9950|9940|9940.5|9930.5|88
1642679700000|2022-01-20 11:55:00|9942.8|9932.8|9937.8|9927.8|9943.5|9933.5|9931.8|9921.8|98
1642680000000|2022-01-20 12:00:00|9938.3|9928.3|9942.3|9932.3|9943|9933|9932|9922|126
1642680300000|2022-01-20 12:05:00|9942.8|9932.8|9939|9929|9943.8|9933.8|9936.5|9926.5|90
1642680600000|2022-01-20 12:10:00|9938.8|9928.8|9927.3|9917.3|9938.8|9928.8|9927.3|9917.3|104
1642680900000|2022-01-20 12:15:00|9927.5|9917.5|9920.3|9910.3|9929.5|9919.5|9914.5|9904.5|110
1642681200000|2022-01-20 12:20:00|9919.5|9909.5|9920.5|9910.5|9923.5|9913.5|9916.5|9906.5|59
1642681500000|2022-01-20 12:25:00|9920|9910|9920|9910|9922.3|9912.3|9914.5|9904.5|79
1642681800000|2022-01-20 12:30:00|9920.8|9910.8|9914|9904|9927|9917|9912.8|9902.8|164
1642682100000|2022-01-20 12:35:00|9913.5|9903.5|9916|9906|9919.5|9909.5|9909.3|9899.3|140
1642682400000|2022-01-20 12:40:00|9916.3|9906.3|9903.3|9893.3|9917.8|9907.8|9903.3|9893.3|99
1642682700000|2022-01-20 12:45:00|9903.5|9893.5|9910|9900|9910.5|9900.5|9903.5|9893.5|67
1642683000000|2022-01-20 12:50:00|9912.3|9902.3|9921.3|9911.3|9921.3|9911.3|9912.3|9902.3|109
1642683300000|2022-01-20 12:55:00|9922.3|9912.3|9922.5|9912.5|9930.5|9920.5|9919.5|9909.5|155
1642683600000|2022-01-20 13:00:00|9923.3|9913.3|9912|9902|9923.3|9913.3|9888.4|9878.4|463
1642683900000|2022-01-20 13:05:00|9911.5|9901.5|9918.8|9908.8|9934.3|9924.3|9909.8|9899.8|309
1642684200000|2022-01-20 13:10:00|9919.3|9909.3|9911|9901|9920.5|9910.5|9892|9882|275
1642684500000|2022-01-20 13:15:00|9911.3|9901.3|9920.6|9910.6|9926.3|9916.3|9896.3|9886.3|225
1642684800000|2022-01-20 13:20:00|9920.5|9910.5|9935.8|9925.8|9938.8|9928.8|9917|9907|217
1642685100000|2022-01-20 13:25:00|9936.8|9926.8|9926.8|9916.8|9936.8|9926.8|9923.8|9913.8|202
1642685400000|2022-01-20 13:30:00|9927.8|9917.8|9931.3|9921.3|9945|9935|9927.8|9917.8|189
1642685700000|2022-01-20 13:35:00|9931.5|9921.5|9924|9914|9944|9934|9916.1|9906.1|270
1642686000000|2022-01-20 13:40:00|9923.8|9913.8|9938|9928|9940|9930|9919.9|9909.9|209
1642686300000|2022-01-20 13:45:00|9937.5|9927.5|9947.3|9937.3|9947.3|9937.3|9930.3|9920.3|170
1642686600000|2022-01-20 13:50:00|9947.8|9937.8|9947.3|9937.3|9959|9949|9947|9937|244
1642686900000|2022-01-20 13:55:00|9947.5|9937.5|9950.5|9940.5|9952.8|9942.8|9941.5|9931.5|223
1642687200000|2022-01-20 14:00:00|9950.8|9940.8|9957.5|9947.5|9959.5|9949.5|9948.8|9938.8|164
1642687500000|2022-01-20 14:05:00|9958|9948|9966.3|9956.3|9967.5|9957.5|9955.5|9945.5|183
1642687800000|2022-01-20 14:10:00|9966|9956|9952.8|9942.8|9967|9957|9942.6|9932.6|312
1642688100000|2022-01-20 14:15:00|9953|9943|9943|9933|9954|9944|9940.8|9930.8|273
1642688400000|2022-01-20 14:20:00|9943.5|9933.5|9963.8|9953.8|9966.3|9956.3|9943.5|9933.5|184
1642688700000|2022-01-20 14:25:00|9964|9954|9963.5|9953.5|9967.3|9957.3|9959.5|9949.5|144
1642689000000|2022-01-20 14:30:00|9963.8|9953.8|9957|9947|9967.8|9957.8|9956.5|9946.5|241
1642689300000|2022-01-20 14:35:00|9957.3|9947.3|9964.8|9954.8|9964.8|9954.8|9954.5|9944.5|139
1642689600000|2022-01-20 14:40:00|9965.3|9955.3|9960|9950|9969.5|9959.5|9957.8|9947.8|152
1642689900000|2022-01-20 14:45:00|9961.3|9951.3|9981|9971|9981|9971|9956|9946|236
1642690200000|2022-01-20 14:50:00|9980.8|9970.8|9992.3|9982.3|9996.3|9986.3|9979.8|9969.8|225
1642690500000|2022-01-20 14:55:00|9993|9983|9993.3|9983.3|10003.5|9993.5|9991|9981|230
1642690800000|2022-01-20 15:00:00|9993|9983|9982.5|9972.5|9997.8|9987.8|9982|9972|227
1642691100000|2022-01-20 15:05:00|9982.8|9972.8|9981.3|9971.3|9993|9983|9980.9|9970.9|230
1642691400000|2022-01-20 15:10:00|9981.5|9971.5|9987.8|9977.8|9991|9981|9981.3|9971.3|216
1642691700000|2022-01-20 15:15:00|9986|9976|9981.5|9971.5|9986.8|9976.8|9978.3|9968.3|183
1642692000000|2022-01-20 15:20:00|9981.8|9971.8|9981.8|9971.8|9985.8|9975.8|9979.8|9969.8|134
1642692300000|2022-01-20 15:25:00|9981.5|9971.5|9985.8|9975.8|9987.5|9977.5|9981.5|9971.5|99
1642692600000|2022-01-20 15:30:00|9986.3|9976.3|9991|9981|9991.5|9981.5|9985.3|9975.3|132
1642692900000|2022-01-20 15:35:00|9991.5|9981.5|9997.3|9987.3|9998|9988|9988.3|9978.3|153
1642693200000|2022-01-20 15:40:00|9997.8|9987.8|9994.8|9984.8|9999.3|9989.3|9993.5|9983.5|123
1642693500000|2022-01-20 15:45:00|9995|9985|9996|9986|9997.8|9987.8|9991.3|9981.3|204
1642693800000|2022-01-20 15:50:00|9995.8|9985.8|9998.8|9988.8|10000.3|9990.3|9993.3|9983.3|212
1642694100000|2022-01-20 15:55:00|9998.5|9988.5|9997|9987|10002.3|9992.3|9995.8|9985.8|160
1642694400000|2022-01-20 16:00:00|9997.8|9987.8|9998.8|9988.8|10001.5|9991.5|9993.8|9983.8|164
1642694700000|2022-01-20 16:05:00|9999|9989|10002|9992|10003.8|9993.8|9997.3|9987.3|126
1642695000000|2022-01-20 16:10:00|10001.8|9991.8|10000.3|9990.3|10004.3|9994.3|9998.8|9988.8|98
1642695300000|2022-01-20 16:15:00|10000.5|9990.5|10000.5|9990.5|10005|9995|10000.5|9990.5|110
1642695600000|2022-01-20 16:20:00|10000.3|9990.3|9984.3|9974.3|10000.5|9990.5|9981|9971|201
1642695900000|2022-01-20 16:25:00|9984.5|9974.5|9979.3|9969.3|9989.5|9979.5|9979.3|9969.3|141
1642696200000|2022-01-20 16:30:00|9979.4|9969.4|9997|9987|9998.3|9988.3|9978.8|9968.8|192
1642696500000|2022-01-20 16:35:00|9997.3|9987.3|9999|9989|10000.5|9990.5|9996|9986|176
1642696800000|2022-01-20 16:40:00|9999.5|9989.5|9992.8|9982.8|10001.8|9991.8|9991.8|9981.8|110
1642697100000|2022-01-20 16:45:00|9993|9983|10000.8|9990.8|10000.8|9990.8|9990.5|9980.5|166
1642697400000|2022-01-20 16:50:00|10000.5|9990.5|10001.5|9991.5|10009.5|9999.5|10000.5|9990.5|185
1642697700000|2022-01-20 16:55:00|10001.3|9991.3|9994.8|9984.8|10008.5|9998.5|9994.8|9984.8|170
1642698000000|2022-01-20 17:00:00|9995.5|9985.5|10014|10004|10014|10004|9995.3|9985.3|125
1642698300000|2022-01-20 17:05:00|10013.5|10003.5|10023.8|10013.8|10024.5|10014.5|10011.8|10001.8|192
1642698600000|2022-01-20 17:10:00|10023.5|10013.5|10020.5|10010.5|10024.5|10014.5|10015.1|10005.1|112
1642698900000|2022-01-20 17:15:00|10020.3|10010.3|10020|10010|10024.3|10014.3|10019.3|10009.3|110
1642699200000|2022-01-20 17:20:00|10019.8|10009.8|10018.3|10008.3|10024|10014|10008.9|9998.9|155
1642699500000|2022-01-20 17:25:00|10017.8|10007.8|10029|10019|10030.3|10020.3|10017.8|10007.8|104
1642699800000|2022-01-20 17:30:00|10028.8|10018.8|10033.8|10023.8|10034.5|10024.5|10024.5|10014.5|124
1642700100000|2022-01-20 17:35:00|10034.3|10024.3|10034.3|10024.3|10039.3|10029.3|10032|10022|96
1642700400000|2022-01-20 17:40:00|10034.8|10024.8|10053.3|10043.3|10053.5|10043.5|10034.8|10024.8|114
1642700700000|2022-01-20 17:45:00|10053.8|10043.8|10044|10034|10053.8|10043.8|10042.3|10032.3|100
1642701000000|2022-01-20 17:50:00|10043.8|10033.8|10043.5|10033.5|10053|10043|10039.5|10029.5|162
1642701300000|2022-01-20 17:55:00|10043|10033|10062.4|10052.4|10064.1|10054.1|10039.6|10029.6|181
1642726800000|2022-01-21 01:00:00|9918.8|9908.8|9920.6|9910.6|9930.3|9920.3|9911|9901|240
1642727100000|2022-01-21 01:05:00|9919.9|9909.9|9910.4|9900.4|9921.6|9911.6|9907.8|9897.8|335
1642727400000|2022-01-21 01:10:00|9909.9|9899.9|9904.5|9894.5|9910.3|9900.3|9886.3|9876.3|406
1642727700000|2022-01-21 01:15:00|9904.4|9894.4|9901.6|9891.6|9918.9|9908.9|9896.1|9886.1|372
1642728000000|2022-01-21 01:20:00|9901.1|9891.1|9916.1|9906.1|9917.1|9907.1|9899.5|9889.5|272
1642728300000|2022-01-21 01:25:00|9915.8|9905.8|9923.1|9913.1|9924.9|9914.9|9907.9|9897.9|292
1642728600000|2022-01-21 01:30:00|9922.8|9912.8|9920.3|9910.3|9928|9918|9913.1|9903.1|310
1642728900000|2022-01-21 01:35:00|9920|9910|9903.9|9893.9|9920|9910|9899.6|9889.6|321
1642729200000|2022-01-21 01:40:00|9903.4|9893.4|9915.9|9905.9|9918.1|9908.1|9902.8|9892.8|334
1642729500000|2022-01-21 01:45:00|9915.3|9905.3|9892.8|9882.8|9915.3|9905.3|9892.8|9882.8|320
1642729800000|2022-01-21 01:50:00|9893.1|9883.1|9910.5|9900.5|9916.4|9906.4|9892.8|9882.8|270
1642730100000|2022-01-21 01:55:00|9910.3|9900.3|9898.1|9888.1|9910.3|9900.3|9897.5|9887.5|203
1642730400000|2022-01-21 02:00:00|9897.1|9887.1|9896.5|9886.5|9903.1|9893.1|9893.3|9883.3|342
1642730700000|2022-01-21 02:05:00|9896.8|9886.8|9904.6|9894.6|9912.1|9902.1|9896.8|9886.8|301
1642731000000|2022-01-21 02:10:00|9905|9895|9903.1|9893.1|9909.3|9899.3|9900.8|9890.8|221
1642731300000|2022-01-21 02:15:00|9902.8|9892.8|9901.8|9891.8|9906|9896|9895.9|9885.9|90
1642731600000|2022-01-21 02:20:00|9902|9892|9908.3|9898.3|9909.3|9899.3|9900.9|9890.9|108
1642731900000|2022-01-21 02:25:00|9907.8|9897.8|9897.8|9887.8|9908.4|9898.4|9897.8|9887.8|48
1642732200000|2022-01-21 02:30:00|9897.4|9887.4|9890.4|9880.4|9901.8|9891.8|9885|9875|329
1642732500000|2022-01-21 02:35:00|9889.8|9879.8|9874.1|9864.1|9893.1|9883.1|9869.3|9859.3|215
1642732800000|2022-01-21 02:40:00|9873.5|9863.5|9869.1|9859.1|9877.8|9867.8|9868.8|9858.8|202
1642733100000|2022-01-21 02:45:00|9868.9|9858.9|9862.8|9852.8|9872.1|9862.1|9861.6|9851.6|135
1642733400000|2022-01-21 02:50:00|9862.6|9852.6|9863.3|9853.3|9867.5|9857.5|9860|9850|135
1642733700000|2022-01-21 02:55:00|9863.5|9853.5|9873|9863|9874.5|9864.5|9863.5|9853.5|158
1642734000000|2022-01-21 03:00:00|9872.8|9862.8|9871.6|9861.6|9874|9864|9871.4|9861.4|81
1642734300000|2022-01-21 03:05:00|9871.4|9861.4|9867|9857|9871.4|9861.4|9863.9|9853.9|117
1642734600000|2022-01-21 03:10:00|9866.5|9856.5|9863|9853|9869|9859|9859.5|9849.5|160
1642734900000|2022-01-21 03:15:00|9863.3|9853.3|9859|9849|9869.5|9859.5|9858|9848|281
1642735200000|2022-01-21 03:20:00|9859.4|9849.4|9864.3|9854.3|9868.6|9858.6|9857.4|9847.4|220
1642735500000|2022-01-21 03:25:00|9864.5|9854.5|9875.3|9865.3|9879.4|9869.4|9864.1|9854.1|209
1642735800000|2022-01-21 03:30:00|9874.9|9864.9|9889.8|9879.8|9891.3|9881.3|9874.9|9864.9|104
1642736100000|2022-01-21 03:35:00|9889.4|9879.4|9888.9|9878.9|9891.3|9881.3|9886.8|9876.8|98
1642736400000|2022-01-21 03:40:00|9889.4|9879.4|9895.5|9885.5|9895.8|9885.8|9889|9879|85
1642736700000|2022-01-21 03:45:00|9895.3|9885.3|9892.5|9882.5|9895.5|9885.5|9892.3|9882.3|53
1642737000000|2022-01-21 03:50:00|9892.8|9882.8|9900|9890|9900.8|9890.8|9892.6|9882.6|62
1642737300000|2022-01-21 03:55:00|9899.4|9889.4|9901.1|9891.1|9901.1|9891.1|9896.8|9886.8|42
1642737600000|2022-01-21 04:00:00|9901.5|9891.5|9896|9886|9902.3|9892.3|9894.5|9884.5|88
1642737900000|2022-01-21 04:05:00|9896.5|9886.5|9901.9|9891.9|9902.4|9892.4|9896.5|9886.5|60
1642738200000|2022-01-21 04:10:00|9901.6|9891.6|9899.3|9889.3|9909.1|9899.1|9898.5|9888.5|58
1642738500000|2022-01-21 04:15:00|9898.8|9888.8|9900.5|9890.5|9905.1|9895.1|9897.1|9887.1|60
1642738800000|2022-01-21 04:20:00|9900.8|9890.8|9902.1|9892.1|9902.6|9892.6|9900.4|9890.4|25
1642739100000|2022-01-21 04:25:00|9902.4|9892.4|9908|9898|9908|9898|9900.5|9890.5|44
1642739400000|2022-01-21 04:30:00|9908.3|9898.3|9909.1|9899.1|9912.5|9902.5|9906.8|9896.8|73
1642739700000|2022-01-21 04:35:00|9908.6|9898.6|9908.3|9898.3|9911.8|9901.8|9903.9|9893.9|73
1642740000000|2022-01-21 04:40:00|9907.8|9897.8|9904|9894|9908.3|9898.3|9899.9|9889.9|92
1642740300000|2022-01-21 04:45:00|9904.4|9894.4|9905.3|9895.3|9906.9|9896.9|9900.8|9890.8|65
1642740600000|2022-01-21 04:50:00|9905.4|9895.4|9907.8|9897.8|9907.8|9897.8|9902.9|9892.9|52
1642740900000|2022-01-21 04:55:00|9907.4|9897.4|9905.9|9895.9|9908.3|9898.3|9905.9|9895.9|40
1642741200000|2022-01-21 05:00:00|9906.4|9896.4|9912.3|9902.3|9912.3|9902.3|9904.1|9894.1|64
1642741500000|2022-01-21 05:05:00|9911.5|9901.5|9913.6|9903.6|9914.3|9904.3|9908.9|9898.9|92
1642741800000|2022-01-21 05:10:00|9914.1|9904.1|9909.5|9899.5|9914.5|9904.5|9909.5|9899.5|94
1642742100000|2022-01-21 05:15:00|9909.8|9899.8|9904.9|9894.9|9910.3|9900.3|9902.1|9892.1|82
1642742400000|2022-01-21 05:20:00|9905.8|9895.8|9902.6|9892.6|9906.4|9896.4|9900.6|9890.6|36
1642742700000|2022-01-21 05:25:00|9902.4|9892.4|9896.9|9886.9|9905.4|9895.4|9896.9|9886.9|62
1642743000000|2022-01-21 05:30:00|9896.3|9886.3|9904.4|9894.4|9909.8|9899.8|9887.5|9877.5|238
1642743300000|2022-01-21 05:35:00|9904.8|9894.8|9895.5|9885.5|9905.1|9895.1|9894.3|9884.3|139
1642743600000|2022-01-21 05:40:00|9896|9886|9900.8|9890.8|9903|9893|9890.9|9880.9|184
1642743900000|2022-01-21 05:45:00|9902.4|9892.4|9908.3|9898.3|9913.5|9903.5|9901.1|9891.1|163
1642744200000|2022-01-21 05:50:00|9908.8|9898.8|9902.4|9892.4|9912.6|9902.6|9902.4|9892.4|142
1642744500000|2022-01-21 05:55:00|9903|9893|9898.4|9888.4|9907|9897|9898.3|9888.3|129
1642744800000|2022-01-21 06:00:00|9898.1|9888.1|9890.9|9880.9|9904.9|9894.9|9890.9|9880.9|183
1642745100000|2022-01-21 06:05:00|9890.6|9880.6|9890.1|9880.1|9898|9888|9888.3|9878.3|155
1642745400000|2022-01-21 06:10:00|9890.4|9880.4|9896.9|9886.9|9899.6|9889.6|9889.1|9879.1|122
1642745700000|2022-01-21 06:15:00|9897.1|9887.1|9900.5|9890.5|9903.9|9893.9|9895.3|9885.3|89
1642746000000|2022-01-21 06:20:00|9900.8|9890.8|9904.5|9894.5|9907.5|9897.5|9900.6|9890.6|144
1642746300000|2022-01-21 06:25:00|9905.8|9895.8|9924.8|9914.8|9926.3|9916.3|9905.6|9895.6|222
1642746600000|2022-01-21 06:30:00|9925|9915|9930.4|9920.4|9932.4|9922.4|9921.6|9911.6|196
1642746900000|2022-01-21 06:35:00|9930.6|9920.6|9925.5|9915.5|9930.8|9920.8|9920.4|9910.4|183
1642747200000|2022-01-21 06:40:00|9925.3|9915.3|9928.5|9918.5|9930|9920|9919.5|9909.5|161
1642747500000|2022-01-21 06:45:00|9929|9919|9928.3|9918.3|9934.5|9924.5|9926.6|9916.6|153
1642747800000|2022-01-21 06:50:00|9928.8|9918.8|9933.8|9923.8|9934.1|9924.1|9926.4|9916.4|117
1642748100000|2022-01-21 06:55:00|9933.3|9923.3|9925.9|9915.9|9936.8|9926.8|9925.9|9915.9|175
1642748400000|2022-01-21 07:00:00|9925.5|9915.5|9916.9|9906.9|9926|9916|9916.9|9906.9|63
1642748700000|2022-01-21 07:05:00|9916.3|9906.3|9936.4|9926.4|9938.1|9928.1|9915.1|9905.1|101
1642749000000|2022-01-21 07:10:00|9936|9926|9940|9930|9941.6|9931.6|9935.4|9925.4|132
1642749300000|2022-01-21 07:15:00|9940.5|9930.5|9945.5|9935.5|9947.8|9937.8|9937.1|9927.1|99
1642749600000|2022-01-21 07:20:00|9945.3|9935.3|9949.8|9939.8|9949.8|9939.8|9943.1|9933.1|91
1642749900000|2022-01-21 07:25:00|9949.9|9939.9|9952.5|9942.5|9953.8|9943.8|9947.8|9937.8|47
1642750200000|2022-01-21 07:30:00|9953|9943|9952|9942|9954.3|9944.3|9949.8|9939.8|102
1642750500000|2022-01-21 07:35:00|9951.5|9941.5|9951.5|9941.5|9952|9942|9947.3|9937.3|52
1642750800000|2022-01-21 07:40:00|9951.8|9941.8|9963.3|9953.3|9964|9954|9951.8|9941.8|54
1642751100000|2022-01-21 07:45:00|9962.8|9952.8|9960.1|9950.1|9964.4|9954.4|9956.1|9946.1|61
1642751400000|2022-01-21 07:50:00|9959.4|9949.4|9973|9963|9973|9963|9959.1|9949.1|78
1642751700000|2022-01-21 07:55:00|9972.4|9962.4|9973|9963|9973.8|9963.8|9965.5|9955.5|33
1642752000000|2022-01-21 08:00:00|9973.3|9963.3|9960.3|9950.3|9973.3|9963.3|9956.5|9946.5|144
1642752300000|2022-01-21 08:05:00|9960|9950|9954.5|9944.5|9964.3|9954.3|9953.3|9943.3|141
1642752600000|2022-01-21 08:10:00|9954|9944|9932.5|9922.5|9956.5|9946.5|9929|9919|129
1642752900000|2022-01-21 08:15:00|9931.8|9921.8|9935.5|9925.5|9946.3|9936.3|9925.8|9915.8|248
1642753200000|2022-01-21 08:20:00|9935.3|9925.3|9940.3|9930.3|9942.3|9932.3|9933.3|9923.3|143
1642753500000|2022-01-21 08:25:00|9941.5|9931.5|9941.5|9931.5|9957.9|9947.9|9939.5|9929.5|154
1642753800000|2022-01-21 08:30:00|9941|9931|9945.8|9935.8|9946.8|9936.8|9933.5|9923.5|124
1642754100000|2022-01-21 08:35:00|9945.3|9935.3|9933.8|9923.8|9948.5|9938.5|9933.5|9923.5|109
1642754400000|2022-01-21 08:40:00|9934.3|9924.3|9931.5|9921.5|9938.3|9928.3|9928|9918|100
1642754700000|2022-01-21 08:45:00|9931|9921|9929.5|9919.5|9936.8|9926.8|9922.5|9912.5|99
1642755000000|2022-01-21 08:50:00|9929.3|9919.3|9929.8|9919.8|9932.5|9922.5|9928.3|9918.3|105
1642755300000|2022-01-21 08:55:00|9929.1|9919.1|9947.5|9937.5|9947.5|9937.5|9929.1|9919.1|107
1642755600000|2022-01-21 09:00:00|9947.3|9937.3|9952.5|9942.5|9952.5|9942.5|9940.5|9930.5|93
1642755900000|2022-01-21 09:05:00|9952.8|9942.8|9938.8|9928.8|9959|9949|9938.3|9928.3|101
1642756200000|2022-01-21 09:10:00|9938.5|9928.5|9933.8|9923.8|9939|9929|9930|9920|136
1642756500000|2022-01-21 09:15:00|9933.4|9923.4|9934.5|9924.5|9940|9930|9932.3|9922.3|132
1642756800000|2022-01-21 09:20:00|9933.8|9923.8|9942.8|9932.8|9944|9934|9932.3|9922.3|94
1642757100000|2022-01-21 09:25:00|9942.3|9932.3|9942|9932|9944.8|9934.8|9940.6|9930.6|116
1642757400000|2022-01-21 09:30:00|9942.5|9932.5|9951.3|9941.3|9956.3|9946.3|9939.3|9929.3|91
1642757700000|2022-01-21 09:35:00|9950.8|9940.8|9952.3|9942.3|9956.5|9946.5|9947.8|9937.8|61
1642758000000|2022-01-21 09:40:00|9952|9942|9957.5|9947.5|9957.8|9947.8|9947|9937|44
1642758300000|2022-01-21 09:45:00|9957.8|9947.8|9958.5|9948.5|9958.8|9948.8|9948|9938|67
1642758600000|2022-01-21 09:50:00|9958.3|9948.3|9963.8|9953.8|9965|9955|9957.3|9947.3|43
1642758900000|2022-01-21 09:55:00|9963.5|9953.5|9967.8|9957.8|9977.8|9967.8|9963|9953|86
1642759200000|2022-01-21 10:00:00|9968|9958|9958.8|9948.8|9970.8|9960.8|9955.5|9945.5|100
1642759500000|2022-01-21 10:05:00|9958.5|9948.5|9961.3|9951.3|9962|9952|9954.8|9944.8|129
1642759800000|2022-01-21 10:10:00|9961|9951|9951.4|9941.4|9961|9951|9951.4|9941.4|56
1642760100000|2022-01-21 10:15:00|9951.6|9941.6|9964.5|9954.5|9968|9958|9950|9940|105
1642760400000|2022-01-21 10:20:00|9964.8|9954.8|9956.3|9946.3|9966.8|9956.8|9955.8|9945.8|56
1642760700000|2022-01-21 10:25:00|9956|9946|9960|9950|9964|9954|9952.5|9942.5|100
1642761000000|2022-01-21 10:30:00|9959.3|9949.3|9958.3|9948.3|9963.5|9953.5|9955.3|9945.3|93
1642761300000|2022-01-21 10:35:00|9958.8|9948.8|9964.5|9954.5|9965|9955|9958.3|9948.3|47
1642761600000|2022-01-21 10:40:00|9964|9954|9973.5|9963.5|9974.8|9964.8|9963.8|9953.8|41
1642761900000|2022-01-21 10:45:00|9973|9963|9972.5|9962.5|9974.3|9964.3|9968|9958|42
1642762200000|2022-01-21 10:50:00|9972.8|9962.8|9969.3|9959.3|9974|9964|9967.8|9957.8|48
1642762500000|2022-01-21 10:55:00|9969.5|9959.5|9972.8|9962.8|9973.8|9963.8|9968.8|9958.8|54
1642762800000|2022-01-21 11:00:00|9973|9963|9967|9957|9974|9964|9966.5|9956.5|54
1642763100000|2022-01-21 11:05:00|9966.8|9956.8|9955.5|9945.5|9967|9957|9951.8|9941.8|73
1642763400000|2022-01-21 11:10:00|9955.8|9945.8|9944.9|9934.9|9955.8|9945.8|9944.9|9934.9|91
1642763700000|2022-01-21 11:15:00|9945.1|9935.1|9943.3|9933.3|9945.3|9935.3|9940.8|9930.8|81
1642764000000|2022-01-21 11:20:00|9943.5|9933.5|9939.8|9929.8|9944.5|9934.5|9937.3|9927.3|124
1642764300000|2022-01-21 11:25:00|9940|9930|9938.3|9928.3|9940.5|9930.5|9937|9927|50
1642764600000|2022-01-21 11:30:00|9937.5|9927.5|9911.3|9901.3|9938.8|9928.8|9909.5|9899.5|133
1642764900000|2022-01-21 11:35:00|9911|9901|9916.5|9906.5|9916.5|9906.5|9895.5|9885.5|131
1642765200000|2022-01-21 11:40:00|9916.3|9906.3|9900.5|9890.5|9916.5|9906.5|9894.3|9884.3|91
1642765500000|2022-01-21 11:45:00|9900|9890|9890.5|9880.5|9900.3|9890.3|9880.5|9870.5|206
1642765800000|2022-01-21 11:50:00|9890.3|9880.3|9899|9889|9899|9889|9881.8|9871.8|117
1642766100000|2022-01-21 11:55:00|9898.5|9888.5|9904.8|9894.8|9908|9898|9898.5|9888.5|120
1642766400000|2022-01-21 12:00:00|9905.3|9895.3|9903|9893|9910.5|9900.5|9900.9|9890.9|101
1642766700000|2022-01-21 12:05:00|9902.8|9892.8|9890.8|9880.8|9903.3|9893.3|9886|9876|109
1642767000000|2022-01-21 12:10:00|9889.8|9879.8|9889.8|9879.8|9890|9880|9880|9870|145
1642767300000|2022-01-21 12:15:00|9889.5|9879.5|9898.3|9888.3|9902|9892|9889.5|9879.5|91
1642767600000|2022-01-21 12:20:00|9898.8|9888.8|9908|9898|9911.1|9901.1|9898.5|9888.5|78
1642767900000|2022-01-21 12:25:00|9908.8|9898.8|9925|9915|9928.9|9918.9|9907.5|9897.5|100
1642768200000|2022-01-21 12:30:00|9924.5|9914.5|9932.5|9922.5|9934.3|9924.3|9922|9912|155
1642768500000|2022-01-21 12:35:00|9934.5|9924.5|9935.8|9925.8|9937.5|9927.5|9925.5|9915.5|103
1642768800000|2022-01-21 12:40:00|9935.5|9925.5|9932.3|9922.3|9935.5|9925.5|9930.9|9920.9|78
1642769100000|2022-01-21 12:45:00|9931.8|9921.8|9928|9918|9937.8|9927.8|9927.8|9917.8|81
1642769400000|2022-01-21 12:50:00|9929.3|9919.3|9928.3|9918.3|9935.5|9925.5|9927.5|9917.5|58
1642769700000|2022-01-21 12:55:00|9928|9918|9923.5|9913.5|9931|9921|9920.3|9910.3|139
1642770000000|2022-01-21 13:00:00|9923.3|9913.3|9912.8|9902.8|9925.8|9915.8|9907.3|9897.3|377
1642770300000|2022-01-21 13:05:00|9913|9903|9929.3|9919.3|9931.9|9921.9|9911.8|9901.8|291
1642770600000|2022-01-21 13:10:00|9929.5|9919.5|9947.8|9937.8|9949.3|9939.3|9925|9915|238
1642770900000|2022-01-21 13:15:00|9948.3|9938.3|9947.3|9937.3|9953.5|9943.5|9933|9923|239
1642771200000|2022-01-21 13:20:00|9947|9937|9958.3|9948.3|9958.3|9948.3|9937.9|9927.9|238
1642771500000|2022-01-21 13:25:00|9959|9949|9979|9969|9989|9979|9958.3|9948.3|329
1642771800000|2022-01-21 13:30:00|9979.3|9969.3|9992.3|9982.3|9994.8|9984.8|9979.3|9969.3|323
1642772100000|2022-01-21 13:35:00|9992.5|9982.5|10013|10003|10014.3|10004.3|9992.5|9982.5|286
1642772400000|2022-01-21 13:40:00|10012.8|10002.8|10021|10011|10025.8|10015.8|10009.3|9999.3|316
1642772700000|2022-01-21 13:45:00|10021.3|10011.3|10045.8|10035.8|10046.5|10036.5|10021|10011|347
1642773000000|2022-01-21 13:50:00|10046|10036|10011|10001|10047.3|10037.3|10008|9998|347
1642773300000|2022-01-21 13:55:00|10011.3|10001.3|10033.3|10023.3|10034.5|10024.5|10011.3|10001.3|327
1642773600000|2022-01-21 14:00:00|10033.5|10023.5|10010.8|10000.8|10040|10030|10010.3|10000.3|286
1642773900000|2022-01-21 14:05:00|10011.8|10001.8|10030|10020|10031.8|10021.8|10011.8|10001.8|236
1642774200000|2022-01-21 14:10:00|10030.5|10020.5|10022|10012|10034.3|10024.3|10015.8|10005.8|318
1642774500000|2022-01-21 14:15:00|10021.5|10011.5|10034.8|10024.8|10039.8|10029.8|10021.5|10011.5|284
1642774800000|2022-01-21 14:20:00|10034.5|10024.5|10052.8|10042.8|10054.8|10044.8|10034|10024|294
1642775100000|2022-01-21 14:25:00|10052.5|10042.5|10036.1|10026.1|10054.8|10044.8|10028|10018|242
1642775400000|2022-01-21 14:30:00|10036.6|10026.6|10026.8|10016.8|10038|10028|10022.6|10012.6|394
1642775700000|2022-01-21 14:35:00|10027|10017|10022.5|10012.5|10028.5|10018.5|10018|10008|284
1642776000000|2022-01-21 14:40:00|10022.4|10012.4|9977.8|9967.8|10022.4|10012.4|9976|9966|304
1642776300000|2022-01-21 14:45:00|9977|9967|9977.5|9967.5|9992.3|9982.3|9967.8|9957.8|369
1642776600000|2022-01-21 14:50:00|9977|9967|9962|9952|9978.8|9968.8|9953.8|9943.8|362
1642776900000|2022-01-21 14:55:00|9963|9953|9967.3|9957.3|9971|9961|9951.8|9941.8|274
1642777200000|2022-01-21 15:00:00|9967.1|9957.1|9968.3|9958.3|9974.3|9964.3|9947.5|9937.5|331
1642777500000|2022-01-21 15:05:00|9968.5|9958.5|9983.5|9973.5|9983.8|9973.8|9962.8|9952.8|211
1642777800000|2022-01-21 15:10:00|9983|9973|9973.5|9963.5|9983|9973|9963.5|9953.5|385
1642778100000|2022-01-21 15:15:00|9973.3|9963.3|9980|9970|9984|9974|9972|9962|250
1642778400000|2022-01-21 15:20:00|9980.3|9970.3|9986|9976|9987.8|9977.8|9967.3|9957.3|248
1642778700000|2022-01-21 15:25:00|9985.5|9975.5|9996.5|9986.5|9998.5|9988.5|9985.3|9975.3|259
1642779000000|2022-01-21 15:30:00|9996.8|9986.8|10016|10006|10016|10006|9984|9974|262
1642779300000|2022-01-21 15:35:00|10017|10007|10016|10006|10021.5|10011.5|10012.8|10002.8|251
1642779600000|2022-01-21 15:40:00|10016.3|10006.3|10014.3|10004.3|10022.8|10012.8|10011.5|10001.5|306
1642779900000|2022-01-21 15:45:00|10013.8|10003.8|10021.3|10011.3|10022.5|10012.5|10004.8|9994.8|234
1642780200000|2022-01-21 15:50:00|10021.8|10011.8|10032.8|10022.8|10037.9|10027.9|10016.5|10006.5|238
1642780500000|2022-01-21 15:55:00|10032.5|10022.5|10020.3|10010.3|10032.8|10022.8|10012.8|10002.8|229
1642780800000|2022-01-21 16:00:00|10020.5|10010.5|10007.5|9997.5|10026.5|10016.5|10007.5|9997.5|268
1642781100000|2022-01-21 16:05:00|10007.3|9997.3|10018.3|10008.3|10018.3|10008.3|10006.3|9996.3|284
1642781400000|2022-01-21 16:10:00|10018|10008|10001.5|9991.5|10018.3|10008.3|9990|9980|196
1642781700000|2022-01-21 16:15:00|10002|9992|9999.3|9989.3|10003|9993|9992|9982|226
1642782000000|2022-01-21 16:20:00|9999.8|9989.8|10016.8|10006.8|10018|10008|9999|9989|199
1642782300000|2022-01-21 16:25:00|10016.3|10006.3|10009.8|9999.8|10018.5|10008.5|10009.8|9999.8|157
1642782600000|2022-01-21 16:30:00|10009.3|9999.3|9994.3|9984.3|10009.8|9999.8|9991.3|9981.3|282
1642782900000|2022-01-21 16:35:00|9995|9985|9976.5|9966.5|9997.8|9987.8|9974.4|9964.4|257
1642783200000|2022-01-21 16:40:00|9977|9967|9963.3|9953.3|9978.5|9968.5|9960|9950|241
1642783500000|2022-01-21 16:45:00|9965.5|9955.5|9938.1|9928.1|9966|9956|9933.8|9923.8|315
1642783800000|2022-01-21 16:50:00|9938.5|9928.5|9929.5|9919.5|9949|9939|9927.5|9917.5|252
1642784100000|2022-01-21 16:55:00|9929.8|9919.8|9950.5|9940.5|9956.8|9946.8|9929.8|9919.8|284
1642784400000|2022-01-21 17:00:00|9949.5|9939.5|9950.5|9940.5|9968.5|9958.5|9945.8|9935.8|204
1642784700000|2022-01-21 17:05:00|9950|9940|9930|9920|9952.8|9942.8|9928.5|9918.5|240
1642785000000|2022-01-21 17:10:00|9929.5|9919.5|9946.3|9936.3|9946.8|9936.8|9927.8|9917.8|267
1642785300000|2022-01-21 17:15:00|9946|9936|9946.3|9936.3|9956.5|9946.5|9944.3|9934.3|233
1642785600000|2022-01-21 17:20:00|9945|9935|9946|9936|9947.5|9937.5|9933|9923|216
1642785900000|2022-01-21 17:25:00|9946.5|9936.5|9942|9932|9955|9945|9934.5|9924.5|214
1642786200000|2022-01-21 17:30:00|9941|9931|9955.3|9945.3|9955.8|9945.8|9932.3|9922.3|215
1642786500000|2022-01-21 17:35:00|9955.5|9945.5|9945|9935|9958.4|9948.4|9938.8|9928.8|273
1642786800000|2022-01-21 17:40:00|9945.3|9935.3|9934.3|9924.3|9947.8|9937.8|9934.3|9924.3|186
1642787100000|2022-01-21 17:45:00|9934.5|9924.5|9930|9920|9940.8|9930.8|9926.5|9916.5|256
1642787400000|2022-01-21 17:50:00|9930.8|9920.8|9935.1|9925.1|9938.5|9928.5|9926.8|9916.8|151
1642787700000|2022-01-21 17:55:00|9935.8|9925.8|9948.9|9938.9|9951.6|9941.6|9934.1|9924.1|149
1642986000000|2022-01-24 01:00:00|9949.1|9927.1|9915.4|9905.4|9949.1|9927.1|9915|9905|207
1642986300000|2022-01-24 01:05:00|9915|9905|9892.1|9882.1|9916|9906|9891.3|9881.3|516
1642986600000|2022-01-24 01:10:00|9892.4|9882.4|9879.5|9869.5|9896.4|9886.4|9875|9865|488
1642986900000|2022-01-24 01:15:00|9879.8|9869.8|9867.8|9857.8|9883|9873|9861.6|9851.6|421
1642987200000|2022-01-24 01:20:00|9867.5|9857.5|9880|9870|9880.3|9870.3|9862.8|9852.8|426
1642987500000|2022-01-24 01:25:00|9881.4|9871.4|9887.3|9877.3|9890.9|9880.9|9874.6|9864.6|378
1642987800000|2022-01-24 01:30:00|9887.5|9877.5|9882.3|9872.3|9893.6|9883.6|9881.3|9871.3|408
1642988100000|2022-01-24 01:35:00|9881.3|9871.3|9880.5|9870.5|9889|9879|9874.1|9864.1|338
1642988400000|2022-01-24 01:40:00|9880.3|9870.3|9877.9|9867.9|9887.8|9877.8|9877.5|9867.5|327
1642988700000|2022-01-24 01:45:00|9878.1|9868.1|9882|9872|9883.4|9873.4|9873.1|9863.1|367
1642989000000|2022-01-24 01:50:00|9881.9|9871.9|9886.4|9876.4|9888.5|9878.5|9879.8|9869.8|288
1642989300000|2022-01-24 01:55:00|9886.3|9876.3|9876|9866|9888.4|9878.4|9876|9866|279
1642989600000|2022-01-24 02:00:00|9876.6|9866.6|9871.4|9861.4|9884.3|9874.3|9868.6|9858.6|440
1642989900000|2022-01-24 02:05:00|9871.1|9861.1|9863|9853|9872.1|9862.1|9862.9|9852.9|334
1642990200000|2022-01-24 02:10:00|9863.4|9853.4|9864.4|9854.4|9865.1|9855.1|9861.5|9851.5|314
1642990500000|2022-01-24 02:15:00|9864.1|9854.1|9866.3|9856.3|9869.6|9859.6|9864.1|9854.1|188
1642990800000|2022-01-24 02:20:00|9866.5|9856.5|9868.8|9858.8|9871.9|9861.9|9865.6|9855.6|134
1642991100000|2022-01-24 02:25:00|9868.5|9858.5|9866.5|9856.5|9869.6|9859.6|9866.5|9856.5|133
1642991400000|2022-01-24 02:30:00|9866.8|9856.8|9873|9863|9876.1|9866.1|9865.1|9855.1|335
1642991700000|2022-01-24 02:35:00|9872.8|9862.8|9880.5|9870.5|9881|9871|9871.3|9861.3|316
1642992000000|2022-01-24 02:40:00|9880.3|9870.3|9884|9874|9885.8|9875.8|9877|9867|265
1642992300000|2022-01-24 02:45:00|9884.5|9874.5|9881.3|9871.3|9885|9875|9878|9868|280
1642992600000|2022-01-24 02:50:00|9881|9871|9874.5|9864.5|9881.5|9871.5|9873.5|9863.5|231
1642992900000|2022-01-24 02:55:00|9874.9|9864.9|9873.1|9863.1|9876.9|9866.9|9869.4|9859.4|303
1642993200000|2022-01-24 03:00:00|9872.9|9862.9|9870.9|9860.9|9875|9865|9867.9|9857.9|351
1642993500000|2022-01-24 03:05:00|9870.6|9860.6|9872.9|9862.9|9876.1|9866.1|9870|9860|268
1642993800000|2022-01-24 03:10:00|9873.1|9863.1|9875.1|9865.1|9880|9870|9871.1|9861.1|304
1642994100000|2022-01-24 03:15:00|9875.3|9865.3|9871.3|9861.3|9880|9870|9871|9861|222
1642994400000|2022-01-24 03:20:00|9871.6|9861.6|9875.3|9865.3|9876.3|9866.3|9871.3|9861.3|223
1642994700000|2022-01-24 03:25:00|9875.5|9865.5|9871.8|9861.8|9878.6|9868.6|9868.5|9858.5|336
1642995000000|2022-01-24 03:30:00|9871.9|9861.9|9869.5|9859.5|9873.5|9863.5|9868.9|9858.9|172
1642995300000|2022-01-24 03:35:00|9869.3|9859.3|9870.8|9860.8|9872.1|9862.1|9869|9859|176
1642995600000|2022-01-24 03:40:00|9870.6|9860.6|9870|9860|9870.9|9860.9|9868.8|9858.8|129
1642995900000|2022-01-24 03:45:00|9870.3|9860.3|9873.8|9863.8|9875.3|9865.3|9870.1|9860.1|88
1642996200000|2022-01-24 03:50:00|9874.6|9864.6|9876.9|9866.9|9877.1|9867.1|9874.6|9864.6|54
1642996500000|2022-01-24 03:55:00|9876.6|9866.6|9870.8|9860.8|9876.9|9866.9|9870.8|9860.8|59
1642996800000|2022-01-24 04:00:00|9870.1|9860.1|9875.5|9865.5|9876.4|9866.4|9869.5|9859.5|57
1642997100000|2022-01-24 04:05:00|9875.1|9865.1|9872.8|9862.8|9876.8|9866.8|9872.8|9862.8|37
1642997400000|2022-01-24 04:10:00|9873|9863|9872|9862|9875.8|9865.8|9871.4|9861.4|57
1642997700000|2022-01-24 04:15:00|9872.3|9862.3|9868|9858|9873|9863|9866.8|9856.8|79
1642998000000|2022-01-24 04:20:00|9868.3|9858.3|9868.5|9858.5|9870|9860|9867.8|9857.8|74
1642998300000|2022-01-24 04:25:00|9868.3|9858.3|9872.3|9862.3|9872.5|9862.5|9867.5|9857.5|66
1642998600000|2022-01-24 04:30:00|9872.5|9862.5|9874.1|9864.1|9875.6|9865.6|9872|9862|114
1642998900000|2022-01-24 04:35:00|9874.4|9864.4|9875.4|9865.4|9876|9866|9871.8|9861.8|60
1642999200000|2022-01-24 04:40:00|9875.1|9865.1|9875.9|9865.9|9876.5|9866.5|9872.9|9862.9|43
1642999500000|2022-01-24 04:45:00|9875.5|9865.5|9873.3|9863.3|9875.5|9865.5|9872.3|9862.3|43
1642999800000|2022-01-24 04:50:00|9873.5|9863.5|9873.6|9863.6|9874.4|9864.4|9872|9862|60
1643000100000|2022-01-24 04:55:00|9873.4|9863.4|9873|9863|9875.4|9865.4|9872.9|9862.9|42
1643000400000|2022-01-24 05:00:00|9873.3|9863.3|9874.6|9864.6|9876.5|9866.5|9869.6|9859.6|96
1643000700000|2022-01-24 05:05:00|9874.8|9864.8|9874.9|9864.9|9874.9|9864.9|9871|9861|60
1643001000000|2022-01-24 05:10:00|9875.9|9865.9|9872.9|9862.9|9876.5|9866.5|9871.5|9861.5|61
1643001300000|2022-01-24 05:15:00|9873.1|9863.1|9870.5|9860.5|9873.9|9863.9|9870.5|9860.5|42
1643001600000|2022-01-24 05:20:00|9870.3|9860.3|9872.1|9862.1|9872.6|9862.6|9865.3|9855.3|76
1643001900000|2022-01-24 05:25:00|9870.9|9860.9|9876.4|9866.4|9877|9867|9870.5|9860.5|92
1643002200000|2022-01-24 05:30:00|9876|9866|9866.4|9856.4|9878.8|9868.8|9865.8|9855.8|346
1643002500000|2022-01-24 05:35:00|9866.5|9856.5|9866|9856|9870.9|9860.9|9860.8|9850.8|260
1643002800000|2022-01-24 05:40:00|9865.8|9855.8|9867|9857|9868.9|9858.9|9863|9853|249
1643003100000|2022-01-24 05:45:00|9866.8|9856.8|9862.8|9852.8|9872.6|9862.6|9862.5|9852.5|245
1643003400000|2022-01-24 05:50:00|9863|9853|9856.3|9846.3|9863.1|9853.1|9856|9846|276
1643003700000|2022-01-24 05:55:00|9856|9846|9852.3|9842.3|9859.3|9849.3|9852.3|9842.3|226
1643004000000|2022-01-24 06:00:00|9852.5|9842.5|9832|9822|9854.1|9844.1|9831.1|9821.1|400
1643004300000|2022-01-24 06:05:00|9832.3|9822.3|9847.1|9837.1|9847.4|9837.4|9832.3|9822.3|298
1643004600000|2022-01-24 06:10:00|9846.8|9836.8|9845.6|9835.6|9854.3|9844.3|9845.3|9835.3|241
1643004900000|2022-01-24 06:15:00|9845.8|9835.8|9845.4|9835.4|9849.8|9839.8|9845.1|9835.1|205
1643005200000|2022-01-24 06:20:00|9845.6|9835.6|9845.1|9835.1|9848.9|9838.9|9845|9835|290
1643005500000|2022-01-24 06:25:00|9845.5|9835.5|9846|9836|9849.1|9839.1|9845|9835|291
1643005800000|2022-01-24 06:30:00|9845.8|9835.8|9849|9839|9852.4|9842.4|9845|9835|351
1643006100000|2022-01-24 06:35:00|9848.6|9838.6|9848.5|9838.5|9856.6|9846.6|9846.4|9836.4|371
1643006400000|2022-01-24 06:40:00|9848.3|9838.3|9848.3|9838.3|9851.6|9841.6|9845.4|9835.4|258
1643006700000|2022-01-24 06:45:00|9847.9|9837.9|9842.5|9832.5|9850.1|9840.1|9841.6|9831.6|278
1643007000000|2022-01-24 06:50:00|9842.6|9832.6|9848.1|9838.1|9853.1|9843.1|9841.1|9831.1|315
1643007300000|2022-01-24 06:55:00|9849.4|9839.4|9854.9|9844.9|9854.9|9844.9|9847.1|9837.1|264
1643007600000|2022-01-24 07:00:00|9854.6|9844.6|9843.1|9833.1|9856.3|9846.3|9842.8|9832.8|289
1643007900000|2022-01-24 07:05:00|9843.6|9833.6|9840.5|9830.5|9845.4|9835.4|9840.5|9830.5|211
1643008200000|2022-01-24 07:10:00|9839.5|9829.5|9836.6|9826.6|9847.9|9837.9|9836.3|9826.3|194
1643008500000|2022-01-24 07:15:00|9836.4|9826.4|9833.3|9823.3|9841.9|9831.9|9833.3|9823.3|140
1643008800000|2022-01-24 07:20:00|9833.5|9823.5|9830.4|9820.4|9834|9824|9826.6|9816.6|172
1643009100000|2022-01-24 07:25:00|9830.6|9820.6|9839.6|9829.6|9839.6|9829.6|9830.6|9820.6|169
1643009400000|2022-01-24 07:30:00|9839.8|9829.8|9834|9824|9842.3|9832.3|9834|9824|163
1643009700000|2022-01-24 07:35:00|9833.5|9823.5|9823.3|9813.3|9834.4|9824.4|9818.5|9808.5|180
1643010000000|2022-01-24 07:40:00|9823|9813|9834.3|9824.3|9837.4|9827.4|9823|9813|178
1643010300000|2022-01-24 07:45:00|9834.1|9824.1|9833|9823|9834.5|9824.5|9830.6|9820.6|145
1643010600000|2022-01-24 07:50:00|9832.9|9822.9|9830.6|9820.6|9833.8|9823.8|9830.5|9820.5|106
1643010900000|2022-01-24 07:55:00|9830.4|9820.4|9850|9840|9850|9840|9830.4|9820.4|241
1643011200000|2022-01-24 08:00:00|9850.3|9840.3|9833.3|9823.3|9850.3|9840.3|9832.8|9822.8|350
1643011500000|2022-01-24 08:05:00|9833.8|9823.8|9833|9823|9836.3|9826.3|9826|9816|331
1643011800000|2022-01-24 08:10:00|9832.8|9822.8|9810.8|9800.8|9833.8|9823.8|9810.5|9800.5|332
1643012100000|2022-01-24 08:15:00|9811|9801|9823.8|9813.8|9828.3|9818.3|9807|9797|420
1643012400000|2022-01-24 08:20:00|9823.5|9813.5|9825.5|9815.5|9826.8|9816.8|9814.5|9804.5|243
1643012700000|2022-01-24 08:25:00|9824.8|9814.8|9822.3|9812.3|9826.3|9816.3|9818.3|9808.3|282
1643013000000|2022-01-24 08:30:00|9824.8|9814.8|9813.3|9803.3|9826.3|9816.3|9810.3|9800.3|284
1643013300000|2022-01-24 08:35:00|9813|9803|9807.3|9797.3|9813|9803|9806|9796|241
1643013600000|2022-01-24 08:40:00|9806.8|9796.8|9803.3|9793.3|9814.3|9804.3|9801|9791|235
1643013900000|2022-01-24 08:45:00|9802.8|9792.8|9786.3|9776.3|9803|9793|9777.8|9767.8|346
1643014200000|2022-01-24 08:50:00|9785.8|9775.8|9786|9776|9792.3|9782.3|9783|9773|279
1643014500000|2022-01-24 08:55:00|9785.3|9775.3|9792|9782|9792.8|9782.8|9785.3|9775.3|295
1643014800000|2022-01-24 09:00:00|9792.5|9782.5|9809.3|9799.3|9809.3|9799.3|9783|9773|310
1643015100000|2022-01-24 09:05:00|9808.8|9798.8|9808.8|9798.8|9819.3|9809.3|9806.8|9796.8|277
1643015400000|2022-01-24 09:10:00|9808.5|9798.5|9814.5|9804.5|9815.5|9805.5|9806.8|9796.8|313
1643015700000|2022-01-24 09:15:00|9814.3|9804.3|9834.5|9824.5|9834.5|9824.5|9813|9803|322
1643016000000|2022-01-24 09:20:00|9835|9825|9823.5|9813.5|9835.5|9825.5|9821.5|9811.5|276
1643016300000|2022-01-24 09:25:00|9823.8|9813.8|9840.3|9830.3|9842.5|9832.5|9823|9813|211
1643016600000|2022-01-24 09:30:00|9839.3|9829.3|9840.5|9830.5|9841.8|9831.8|9835|9825|281
1643016900000|2022-01-24 09:35:00|9840.3|9830.3|9834.3|9824.3|9840.3|9830.3|9833.3|9823.3|260
1643017200000|2022-01-24 09:40:00|9833.5|9823.5|9831.8|9821.8|9836.8|9826.8|9826.5|9816.5|278
1643017500000|2022-01-24 09:45:00|9831.5|9821.5|9831.8|9821.8|9831.8|9821.8|9820.8|9810.8|245
1643017800000|2022-01-24 09:50:00|9831.3|9821.3|9821.5|9811.5|9834.5|9824.5|9819.5|9809.5|204
1643018100000|2022-01-24 09:55:00|9821.8|9811.8|9830.5|9820.5|9832|9822|9819.5|9809.5|218
1643018400000|2022-01-24 10:00:00|9830.3|9820.3|9823.5|9813.5|9831.8|9821.8|9820.3|9810.3|245
1643018700000|2022-01-24 10:05:00|9823.3|9813.3|9821.3|9811.3|9824.5|9814.5|9815.5|9805.5|238
1643019000000|2022-01-24 10:10:00|9821|9811|9812|9802|9821.3|9811.3|9810.3|9800.3|247
1643019300000|2022-01-24 10:15:00|9811.3|9801.3|9779.3|9769.3|9812|9802|9775.3|9765.3|390
1643019600000|2022-01-24 10:20:00|9777.8|9767.8|9783.3|9773.3|9798.5|9788.5|9776.5|9766.5|421
1643019900000|2022-01-24 10:25:00|9784.5|9774.5|9790.5|9780.5|9793.8|9783.8|9783.5|9773.5|273
1643020200000|2022-01-24 10:30:00|9790.8|9780.8|9788.5|9778.5|9792.5|9782.5|9780.5|9770.5|277
1643020500000|2022-01-24 10:35:00|9788|9778|9788.3|9778.3|9790|9780|9784|9774|241
1643020800000|2022-01-24 10:40:00|9788|9778|9774.5|9764.5|9788|9778|9770.5|9760.5|327
1643021100000|2022-01-24 10:45:00|9774.8|9764.8|9777.3|9767.3|9785.5|9775.5|9772.8|9762.8|289
1643021400000|2022-01-24 10:50:00|9777.5|9767.5|9773|9763|9777.5|9767.5|9771.8|9761.8|270
1643021700000|2022-01-24 10:55:00|9772.8|9762.8|9772.8|9762.8|9775.5|9765.5|9770.5|9760.5|280
1643022000000|2022-01-24 11:00:00|9772.5|9762.5|9774.3|9764.3|9775.3|9765.3|9770.8|9760.8|250
1643022300000|2022-01-24 11:05:00|9774.5|9764.5|9774.5|9764.5|9779|9769|9773.5|9763.5|254
1643022600000|2022-01-24 11:10:00|9774.8|9764.8|9772.5|9762.5|9775.8|9765.8|9771.8|9761.8|174
1643022900000|2022-01-24 11:15:00|9772.8|9762.8|9766.3|9756.3|9774.5|9764.5|9766|9756|231
1643023200000|2022-01-24 11:20:00|9766|9756|9757.3|9747.3|9766.5|9756.5|9757|9747|268
1643023500000|2022-01-24 11:25:00|9757.5|9747.5|9760.3|9750.3|9762.5|9752.5|9757|9747|249
1643023800000|2022-01-24 11:30:00|9759.5|9749.5|9758.3|9748.3|9761.3|9751.3|9757|9747|198
1643024100000|2022-01-24 11:35:00|9758.8|9748.8|9764.8|9754.8|9767.3|9757.3|9758.5|9748.5|276
1643024400000|2022-01-24 11:40:00|9765.3|9755.3|9771|9761|9772|9762|9765.3|9755.3|233
1643024700000|2022-01-24 11:45:00|9770.8|9760.8|9774|9764|9777.5|9767.5|9769|9759|273
1643025000000|2022-01-24 11:50:00|9773.5|9763.5|9770.5|9760.5|9778.8|9768.8|9770.3|9760.3|229
1643025300000|2022-01-24 11:55:00|9770.3|9760.3|9770|9760|9776.8|9766.8|9766.8|9756.8|257
1643025600000|2022-01-24 12:00:00|9769.8|9759.8|9767.5|9757.5|9773.8|9763.8|9763.3|9753.3|293
1643025900000|2022-01-24 12:05:00|9767.8|9757.8|9774.8|9764.8|9775|9765|9765.3|9755.3|243
1643026200000|2022-01-24 12:10:00|9774.5|9764.5|9782.3|9772.3|9783.5|9773.5|9772.3|9762.3|270
1643026500000|2022-01-24 12:15:00|9782.8|9772.8|9789.3|9779.3|9792.3|9782.3|9780.3|9770.3|276
1643026800000|2022-01-24 12:20:00|9789|9779|9784.8|9774.8|9795.3|9785.3|9783.5|9773.5|282
1643027100000|2022-01-24 12:25:00|9785.3|9775.3|9790.5|9780.5|9793.3|9783.3|9784.3|9774.3|258
1643027400000|2022-01-24 12:30:00|9790.3|9780.3|9778.5|9768.5|9791|9781|9770.3|9760.3|349
1643027700000|2022-01-24 12:35:00|9778.3|9768.3|9773.5|9763.5|9778.3|9768.3|9768.5|9758.5|311
1643028000000|2022-01-24 12:40:00|9774.5|9764.5|9768|9758|9774.5|9764.5|9758.5|9748.5|321
1643028300000|2022-01-24 12:45:00|9768.3|9758.3|9768|9758|9770.3|9760.3|9766|9756|229
1643028600000|2022-01-24 12:50:00|9767.8|9757.8|9768.3|9758.3|9770|9760|9764.3|9754.3|275
1643028900000|2022-01-24 12:55:00|9767.5|9757.5|9767|9757|9770.8|9760.8|9757|9747|358
1643029200000|2022-01-24 13:00:00|9767.8|9757.8|9743.5|9733.5|9778.3|9768.3|9740.5|9730.5|680
1643029500000|2022-01-24 13:05:00|9743.8|9733.8|9756.3|9746.3|9757|9747|9735.8|9725.8|599
1643029800000|2022-01-24 13:10:00|9754.5|9744.5|9746.3|9736.3|9760.8|9750.8|9744.3|9734.3|530
1643030100000|2022-01-24 13:15:00|9745.8|9735.8|9733.5|9723.5|9746.5|9736.5|9730.5|9720.5|494
1643030400000|2022-01-24 13:20:00|9733.8|9723.8|9734.3|9724.3|9747.3|9737.3|9730.3|9720.3|481
1643030700000|2022-01-24 13:25:00|9734.5|9724.5|9738|9728|9744.8|9734.8|9730.8|9720.8|472
1643031000000|2022-01-24 13:30:00|9737.8|9727.8|9742|9732|9751.3|9741.3|9735.3|9725.3|450
1643031300000|2022-01-24 13:35:00|9741.8|9731.8|9744.3|9734.3|9745|9735|9726|9716|576
1643031600000|2022-01-24 13:40:00|9744|9734|9728.3|9718.3|9747.8|9737.8|9728.3|9718.3|457
1643031900000|2022-01-24 13:45:00|9727.8|9717.8|9721.3|9711.3|9730.5|9720.5|9718.3|9708.3|457
1643032200000|2022-01-24 13:50:00|9720.5|9710.5|9698.8|9688.8|9724.8|9714.8|9698.8|9688.8|439
1643032500000|2022-01-24 13:55:00|9699.5|9689.5|9702.3|9692.3|9715|9705|9687.8|9677.8|575
1643032800000|2022-01-24 14:00:00|9702.8|9692.8|9709.5|9699.5|9714.5|9704.5|9702|9692|512
1643033100000|2022-01-24 14:05:00|9709.3|9699.3|9719.3|9709.3|9720.5|9710.5|9701.3|9691.3|461
1643033400000|2022-01-24 14:10:00|9718.8|9708.8|9728.3|9718.3|9732.8|9722.8|9717.5|9707.5|394
1643033700000|2022-01-24 14:15:00|9728|9718|9723|9713|9734.8|9724.8|9723|9713|429
1643034000000|2022-01-24 14:20:00|9722.8|9712.8|9725.5|9715.5|9733.8|9723.8|9719|9709|368
1643034300000|2022-01-24 14:25:00|9725|9715|9733|9723|9733.5|9723.5|9722|9712|372
1643034600000|2022-01-24 14:30:00|9731.8|9721.8|9736.8|9726.8|9744.5|9734.5|9725.5|9715.5|577
1643034900000|2022-01-24 14:35:00|9736.5|9726.5|9748.5|9738.5|9752.3|9742.3|9729|9719|628
1643035200000|2022-01-24 14:40:00|9748.8|9738.8|9743|9733|9755|9745|9739.5|9729.5|616
1643035500000|2022-01-24 14:45:00|9743.8|9733.8|9733.3|9723.3|9743.8|9733.8|9732.5|9722.5|581
1643035800000|2022-01-24 14:50:00|9733|9723|9718.3|9708.3|9734|9724|9713.5|9703.5|547
1643036100000|2022-01-24 14:55:00|9718|9708|9706.5|9696.5|9738|9728|9706.5|9696.5|594
1643036400000|2022-01-24 15:00:00|9706.8|9696.8|9700.5|9690.5|9711|9701|9692.3|9682.3|431
1643036700000|2022-01-24 15:05:00|9700.8|9690.8|9706.3|9696.3|9712.8|9702.8|9700.3|9690.3|505
1643037000000|2022-01-24 15:10:00|9706|9696|9704.5|9694.5|9706.5|9696.5|9690.5|9680.5|559
1643037300000|2022-01-24 15:15:00|9704.3|9694.3|9703.5|9693.5|9712|9702|9702.3|9692.3|576
1643037600000|2022-01-24 15:20:00|9704|9694|9728.3|9718.3|9734.5|9724.5|9704|9694|599
1643037900000|2022-01-24 15:25:00|9727.8|9717.8|9727.3|9717.3|9736.3|9726.3|9725.8|9715.8|573
1643038200000|2022-01-24 15:30:00|9726.8|9716.8|9742.8|9732.8|9750.5|9740.5|9724.8|9714.8|567
1643038500000|2022-01-24 15:35:00|9742.3|9732.3|9752|9742|9753.3|9743.3|9735.3|9725.3|560
1643038800000|2022-01-24 15:40:00|9750.5|9740.5|9762|9752|9767.8|9757.8|9748.8|9738.8|576
1643039100000|2022-01-24 15:45:00|9761.8|9751.8|9741.3|9731.3|9763.8|9753.8|9737.8|9727.8|564
1643039400000|2022-01-24 15:50:00|9741|9731|9754.5|9744.5|9755.3|9745.3|9739.5|9729.5|553
1643039700000|2022-01-24 15:55:00|9754|9744|9738.8|9728.8|9754.3|9744.3|9738|9728|529
1643040000000|2022-01-24 16:00:00|9739.5|9729.5|9737.5|9727.5|9744.3|9734.3|9733.5|9723.5|526
1643040300000|2022-01-24 16:05:00|9737.3|9727.3|9734.8|9724.8|9741.3|9731.3|9727.8|9717.8|596
1643040600000|2022-01-24 16:10:00|9734.5|9724.5|9726|9716|9738.3|9728.3|9724.8|9714.8|501
1643040900000|2022-01-24 16:15:00|9725.8|9715.8|9716.3|9706.3|9729.5|9719.5|9713.8|9703.8|401
1643041200000|2022-01-24 16:20:00|9716|9706|9717.5|9707.5|9724|9714|9715|9705|506
1643041500000|2022-01-24 16:25:00|9716.5|9706.5|9723.8|9713.8|9726.3|9716.3|9714.3|9704.3|479
1643041800000|2022-01-24 16:30:00|9723|9713|9731.5|9721.5|9734.8|9724.8|9720.8|9710.8|602
1643042100000|2022-01-24 16:35:00|9732.8|9722.8|9717|9707|9735|9725|9714.3|9704.3|458
1643042400000|2022-01-24 16:40:00|9717.5|9707.5|9729.5|9719.5|9729.5|9719.5|9711.8|9701.8|470
1643042700000|2022-01-24 16:45:00|9729.3|9719.3|9726.5|9716.5|9736.8|9726.8|9726.5|9716.5|490
1643043000000|2022-01-24 16:50:00|9727.8|9717.8|9740.5|9730.5|9740.5|9730.5|9716.8|9706.8|507
1643043300000|2022-01-24 16:55:00|9740.3|9730.3|9737.3|9727.3|9745.3|9735.3|9735|9725|535
1643043600000|2022-01-24 17:00:00|9737|9727|9677.8|9667.8|9737.5|9727.5|9676|9666|490
1643043900000|2022-01-24 17:05:00|9678|9668|9690|9680|9699.3|9689.3|9674.5|9664.5|533
1643044200000|2022-01-24 17:10:00|9690.5|9680.5|9680.5|9670.5|9699.5|9689.5|9678|9668|518
1643044500000|2022-01-24 17:15:00|9680.3|9670.3|9673.5|9663.5|9682.5|9672.5|9665.3|9655.3|428
1643044800000|2022-01-24 17:20:00|9673.3|9663.3|9687|9677|9687.3|9677.3|9669.8|9659.8|467
1643045100000|2022-01-24 17:25:00|9687.3|9677.3|9694|9684|9699.5|9689.5|9681|9671|513
1643045400000|2022-01-24 17:30:00|9694.3|9684.3|9701.5|9691.5|9704|9694|9690|9680|567
1643045700000|2022-01-24 17:35:00|9701.8|9691.8|9710|9700|9710.8|9700.8|9696.3|9686.3|516
1643046000000|2022-01-24 17:40:00|9708.5|9698.5|9716|9706|9722.3|9712.3|9700.8|9690.8|635
1643046300000|2022-01-24 17:45:00|9717.3|9707.3|9714.8|9704.8|9719.5|9709.5|9702.3|9692.3|527
1643046600000|2022-01-24 17:50:00|9714.5|9704.5|9728.8|9718.8|9732.5|9722.5|9711.3|9701.3|435
1643046900000|2022-01-24 17:55:00|9728.3|9718.3|9719.4|9709.4|9729.6|9719.6|9710.4|9700.4|518
1643072400000|2022-01-25 01:00:00|9779.3|9769.3|9780|9770|9792.4|9782.4|9777.9|9767.9|240
1643072700000|2022-01-25 01:05:00|9780.3|9770.3|9779.1|9769.1|9787|9777|9777.9|9767.9|339
1643073000000|2022-01-25 01:10:00|9778.9|9768.9|9768.8|9758.8|9779.4|9769.4|9761.6|9751.6|377
1643073300000|2022-01-25 01:15:00|9769|9759|9778.6|9768.6|9778.6|9768.6|9765.6|9755.6|450
1643073600000|2022-01-25 01:20:00|9778.9|9768.9|9772|9762|9781.6|9771.6|9766|9756|344
1643073900000|2022-01-25 01:25:00|9772.3|9762.3|9760.9|9750.9|9777.4|9767.4|9755.9|9745.9|381
1643074200000|2022-01-25 01:30:00|9761.1|9751.1|9760|9750|9766.3|9756.3|9742|9732|455
1643074500000|2022-01-25 01:35:00|9760.5|9750.5|9758.9|9748.9|9764|9754|9756.4|9746.4|397
1643074800000|2022-01-25 01:40:00|9760|9750|9760.3|9750.3|9762.5|9752.5|9748.9|9738.9|386
1643075100000|2022-01-25 01:45:00|9760.6|9750.6|9757.8|9747.8|9760.9|9750.9|9751.1|9741.1|387
1643075400000|2022-01-25 01:50:00|9757.1|9747.1|9755.8|9745.8|9762|9752|9752.5|9742.5|347
1643075700000|2022-01-25 01:55:00|9755.5|9745.5|9747.5|9737.5|9755.5|9745.5|9744.5|9734.5|343
1643076000000|2022-01-25 02:00:00|9747.3|9737.3|9746.4|9736.4|9751.1|9741.1|9742.3|9732.3|317
1643076300000|2022-01-25 02:05:00|9746.6|9736.6|9749.6|9739.6|9750.6|9740.6|9743.8|9733.8|253
1643076600000|2022-01-25 02:10:00|9749.8|9739.8|9750.3|9740.3|9758.5|9748.5|9745.3|9735.3|299
1643076900000|2022-01-25 02:15:00|9750|9740|9747|9737|9751.9|9741.9|9743|9733|234
1643077200000|2022-01-25 02:20:00|9746.8|9736.8|9744.5|9734.5|9748.8|9738.8|9739.9|9729.9|190
1643077500000|2022-01-25 02:25:00|9744.1|9734.1|9743.5|9733.5|9747.8|9737.8|9743.5|9733.5|221
1643077800000|2022-01-25 02:30:00|9743.8|9733.8|9749.5|9739.5|9754|9744|9743.8|9733.8|341
1643078100000|2022-01-25 02:35:00|9749.3|9739.3|9757.5|9747.5|9758.5|9748.5|9744.4|9734.4|234
1643078400000|2022-01-25 02:40:00|9757.3|9747.3|9752.1|9742.1|9759.1|9749.1|9751.5|9741.5|307
1643078700000|2022-01-25 02:45:00|9751.8|9741.8|9755.4|9745.4|9759.4|9749.4|9749.5|9739.5|338
1643079000000|2022-01-25 02:50:00|9755|9745|9757.8|9747.8|9758.9|9748.9|9753.8|9743.8|253
1643079300000|2022-01-25 02:55:00|9757.4|9747.4|9764.3|9754.3|9764.8|9754.8|9754|9744|227
1643079600000|2022-01-25 03:00:00|9764|9754|9754.5|9744.5|9764.3|9754.3|9753|9743|291
1643079900000|2022-01-25 03:05:00|9754.8|9744.8|9746.8|9736.8|9759.5|9749.5|9746|9736|285
1643080200000|2022-01-25 03:10:00|9746.3|9736.3|9746|9736|9749.5|9739.5|9742.3|9732.3|256
1643080500000|2022-01-25 03:15:00|9746.3|9736.3|9757.8|9747.8|9757.8|9747.8|9746.3|9736.3|178
1643080800000|2022-01-25 03:20:00|9758|9748|9760|9750|9762.5|9752.5|9754.5|9744.5|226
1643081100000|2022-01-25 03:25:00|9759.8|9749.8|9753.3|9743.3|9759.8|9749.8|9751.5|9741.5|234
1643081400000|2022-01-25 03:30:00|9753.6|9743.6|9743.6|9733.6|9754.5|9744.5|9743.3|9733.3|222
1643081700000|2022-01-25 03:35:00|9743.9|9733.9|9749.4|9739.4|9751|9741|9742.3|9732.3|146
1643082000000|2022-01-25 03:40:00|9750.4|9740.4|9754.3|9744.3|9759.3|9749.3|9749.3|9739.3|180
1643082300000|2022-01-25 03:45:00|9753.9|9743.9|9748.1|9738.1|9755|9745|9746.8|9736.8|186
1643082600000|2022-01-25 03:50:00|9748.4|9738.4|9747.9|9737.9|9749.5|9739.5|9746|9736|117
1643082900000|2022-01-25 03:55:00|9748.3|9738.3|9755.4|9745.4|9758|9748|9747.6|9737.6|132
1643083200000|2022-01-25 04:00:00|9755.8|9745.8|9746|9736|9756|9746|9746|9736|158
1643083500000|2022-01-25 04:05:00|9746.3|9736.3|9756.5|9746.5|9756.9|9746.9|9744|9734|109
1643083800000|2022-01-25 04:10:00|9756.1|9746.1|9748.8|9738.8|9758.4|9748.4|9748.8|9738.8|124
1643084100000|2022-01-25 04:15:00|9748.5|9738.5|9751.3|9741.3|9756.5|9746.5|9747.8|9737.8|108
1643084400000|2022-01-25 04:20:00|9751.5|9741.5|9748.1|9738.1|9752.3|9742.3|9748.1|9738.1|121
1643084700000|2022-01-25 04:25:00|9747.8|9737.8|9748.3|9738.3|9750.8|9740.8|9747|9737|66
1643085000000|2022-01-25 04:30:00|9747.9|9737.9|9742.8|9732.8|9749.8|9739.8|9741.4|9731.4|86
1643085300000|2022-01-25 04:35:00|9743|9733|9742.5|9732.5|9746|9736|9740.9|9730.9|167
1643085600000|2022-01-25 04:40:00|9742.8|9732.8|9744.5|9734.5|9744.8|9734.8|9741.5|9731.5|158
1643085900000|2022-01-25 04:45:00|9744.3|9734.3|9743.8|9733.8|9744.6|9734.6|9742.3|9732.3|142
1643086200000|2022-01-25 04:50:00|9743.5|9733.5|9742.6|9732.6|9745.4|9735.4|9741.8|9731.8|134
1643086500000|2022-01-25 04:55:00|9742.3|9732.3|9743.6|9733.6|9744.5|9734.5|9742.3|9732.3|164
1643086800000|2022-01-25 05:00:00|9743.4|9733.4|9744.8|9734.8|9746.4|9736.4|9741.5|9731.5|212
1643087100000|2022-01-25 05:05:00|9744.5|9734.5|9744.3|9734.3|9748.5|9738.5|9742.9|9732.9|194
1643087400000|2022-01-25 05:10:00|9746|9736|9744.3|9734.3|9746.9|9736.9|9742.4|9732.4|164
1643087700000|2022-01-25 05:15:00|9744|9734|9743.8|9733.8|9744.8|9734.8|9742.5|9732.5|147
1643088000000|2022-01-25 05:20:00|9744|9734|9748.4|9738.4|9748.5|9738.5|9744|9734|157
1643088300000|2022-01-25 05:25:00|9748.3|9738.3|9747.3|9737.3|9749.4|9739.4|9745.5|9735.5|245
1643088600000|2022-01-25 05:30:00|9747.6|9737.6|9748.8|9738.8|9753.6|9743.6|9745.3|9735.3|325
1643088900000|2022-01-25 05:35:00|9748.5|9738.5|9740.5|9730.5|9751.3|9741.3|9735.8|9725.8|276
1643089200000|2022-01-25 05:40:00|9740.4|9730.4|9750.8|9740.8|9751.6|9741.6|9739.6|9729.6|399
1643089500000|2022-01-25 05:45:00|9751|9741|9749|9739|9755.1|9745.1|9748|9738|293
1643089800000|2022-01-25 05:50:00|9748.9|9738.9|9746|9736|9749.3|9739.3|9740.3|9730.3|290
1643090100000|2022-01-25 05:55:00|9745.8|9735.8|9749|9739|9750.5|9740.5|9743|9733|261
1643090400000|2022-01-25 06:00:00|9748.8|9738.8|9741.8|9731.8|9754.1|9744.1|9740.8|9730.8|304
1643090700000|2022-01-25 06:05:00|9742|9732|9743.5|9733.5|9748.8|9738.8|9740.8|9730.8|265
1643091000000|2022-01-25 06:10:00|9743.3|9733.3|9736.5|9726.5|9744.4|9734.4|9733.5|9723.5|273
1643091300000|2022-01-25 06:15:00|9736.8|9726.8|9733.1|9723.1|9739|9729|9729.5|9719.5|254
1643091600000|2022-01-25 06:20:00|9733.3|9723.3|9728|9718|9738.6|9728.6|9725.4|9715.4|311
1643091900000|2022-01-25 06:25:00|9728.1|9718.1|9724.3|9714.3|9729.4|9719.4|9722.5|9712.5|248
1643092200000|2022-01-25 06:30:00|9724.4|9714.4|9714.8|9704.8|9725.3|9715.3|9712.9|9702.9|301
1643092500000|2022-01-25 06:35:00|9715.3|9705.3|9723|9713|9725.3|9715.3|9714.8|9704.8|313
1643092800000|2022-01-25 06:40:00|9722.5|9712.5|9717.8|9707.8|9723.5|9713.5|9715.9|9705.9|245
1643093100000|2022-01-25 06:45:00|9718|9708|9719.4|9709.4|9724.3|9714.3|9716.1|9706.1|299
1643093400000|2022-01-25 06:50:00|9719.6|9709.6|9724.1|9714.1|9725.1|9715.1|9711.8|9701.8|336
1643093700000|2022-01-25 06:55:00|9723.9|9713.9|9708.3|9698.3|9724.4|9714.4|9703|9693|321
1643094000000|2022-01-25 07:00:00|9708.5|9698.5|9695|9685|9720|9710|9694.6|9684.6|318
1643094300000|2022-01-25 07:05:00|9694.9|9684.9|9692|9682|9695.5|9685.5|9682.3|9672.3|347
1643094600000|2022-01-25 07:10:00|9692.6|9682.6|9682.8|9672.8|9697.3|9687.3|9682.8|9672.8|338
1643094900000|2022-01-25 07:15:00|9683.1|9673.1|9681.4|9671.4|9692.6|9682.6|9676.8|9666.8|324
1643095200000|2022-01-25 07:20:00|9681.3|9671.3|9673.8|9663.8|9682.8|9672.8|9667.6|9657.6|341
1643095500000|2022-01-25 07:25:00|9673.5|9663.5|9676.9|9666.9|9685|9675|9672.3|9662.3|287
1643095800000|2022-01-25 07:30:00|9675.6|9665.6|9675.3|9665.3|9678.5|9668.5|9674.3|9664.3|339
1643096100000|2022-01-25 07:35:00|9675|9665|9678.3|9668.3|9679|9669|9673.4|9663.4|274
1643096400000|2022-01-25 07:40:00|9678|9668|9674.3|9664.3|9679.1|9669.1|9673.5|9663.5|331
1643096700000|2022-01-25 07:45:00|9674.5|9664.5|9670.8|9660.8|9675.3|9665.3|9670.3|9660.3|290
1643097000000|2022-01-25 07:50:00|9670.5|9660.5|9671.6|9661.6|9671.9|9661.9|9667.6|9657.6|210
1643097300000|2022-01-25 07:55:00|9671.8|9661.8|9677.5|9667.5|9679.3|9669.3|9671.8|9661.8|204
1643097600000|2022-01-25 08:00:00|9678|9668|9674|9664|9679.3|9669.3|9673.3|9663.3|317
1643097900000|2022-01-25 08:05:00|9674.3|9664.3|9677.3|9667.3|9678.3|9668.3|9670.8|9660.8|374
1643098200000|2022-01-25 08:10:00|9677.5|9667.5|9678.3|9668.3|9679.5|9669.5|9675|9665|350
1643098500000|2022-01-25 08:15:00|9678.5|9668.5|9675.8|9665.8|9678.8|9668.8|9670.8|9660.8|374
1643098800000|2022-01-25 08:20:00|9675.5|9665.5|9677.3|9667.3|9679|9669|9674|9664|404
1643099100000|2022-01-25 08:25:00|9677.8|9667.8|9668.5|9658.5|9678.5|9668.5|9668.3|9658.3|345
1643099400000|2022-01-25 08:30:00|9668.3|9658.3|9674.5|9664.5|9676.8|9666.8|9666.5|9656.5|319
1643099700000|2022-01-25 08:35:00|9674.3|9664.3|9676.8|9666.8|9679.3|9669.3|9672.3|9662.3|327
1643100000000|2022-01-25 08:40:00|9676.5|9666.5|9678.8|9668.8|9679.3|9669.3|9675.8|9665.8|274
1643100300000|2022-01-25 08:45:00|9678.5|9668.5|9695|9685|9699|9689|9675.8|9665.8|292
1643100600000|2022-01-25 08:50:00|9695.3|9685.3|9685.5|9675.5|9698.5|9688.5|9685|9675|368
1643100900000|2022-01-25 08:55:00|9686|9676|9683|9673|9690|9680|9677.8|9667.8|318
1643101200000|2022-01-25 09:00:00|9683.8|9673.8|9678|9668|9691|9681|9671.8|9661.8|425
1643101500000|2022-01-25 09:05:00|9677.3|9667.3|9683|9673|9683.3|9673.3|9676|9666|383
1643101800000|2022-01-25 09:10:00|9682.8|9672.8|9689.3|9679.3|9701.3|9691.3|9679.8|9669.8|390
1643102100000|2022-01-25 09:15:00|9689|9679|9706.3|9696.3|9713.8|9703.8|9684.5|9674.5|383
1643102400000|2022-01-25 09:20:00|9706|9696|9722|9712|9722.3|9712.3|9705.3|9695.3|330
1643102700000|2022-01-25 09:25:00|9722.3|9712.3|9728.8|9718.8|9730.3|9720.3|9717.5|9707.5|275
1643103000000|2022-01-25 09:30:00|9728.5|9718.5|9720.8|9710.8|9732|9722|9714.8|9704.8|341
1643103300000|2022-01-25 09:35:00|9721|9711|9723.8|9713.8|9726.5|9716.5|9717.8|9707.8|280
1643103600000|2022-01-25 09:40:00|9723|9713|9724.3|9714.3|9724.5|9714.5|9713.8|9703.8|333
1643103900000|2022-01-25 09:45:00|9724|9714|9719.5|9709.5|9728.3|9718.3|9719.3|9709.3|286
1643104200000|2022-01-25 09:50:00|9719.8|9709.8|9723.5|9713.5|9723.8|9713.8|9716|9706|264
1643104500000|2022-01-25 09:55:00|9723.3|9713.3|9714.5|9704.5|9725.3|9715.3|9713.3|9703.3|283
1643104800000|2022-01-25 10:00:00|9715.3|9705.3|9707.5|9697.5|9717.3|9707.3|9706|9696|201
1643105100000|2022-01-25 10:05:00|9707.3|9697.3|9707.3|9697.3|9712.5|9702.5|9702|9692|259
1643105400000|2022-01-25 10:10:00|9707.5|9697.5|9710.3|9700.3|9711.8|9701.8|9704.5|9694.5|274
1643105700000|2022-01-25 10:15:00|9711|9701|9711|9701|9713|9703|9705.3|9695.3|235
1643106000000|2022-01-25 10:20:00|9710.8|9700.8|9703.3|9693.3|9710.8|9700.8|9701.8|9691.8|234
1643106300000|2022-01-25 10:25:00|9703|9693|9701|9691|9705.3|9695.3|9699.3|9689.3|210
1643106600000|2022-01-25 10:30:00|9700.8|9690.8|9702.3|9692.3|9702.8|9692.8|9698.8|9688.8|293
1643106900000|2022-01-25 10:35:00|9703.3|9693.3|9692.8|9682.8|9705.5|9695.5|9692.8|9682.8|256
1643107200000|2022-01-25 10:40:00|9694|9684|9691.5|9681.5|9695.3|9685.3|9689.8|9679.8|259
1643107500000|2022-01-25 10:45:00|9691.3|9681.3|9685.8|9675.8|9691.3|9681.3|9682|9672|241
1643107800000|2022-01-25 10:50:00|9686|9676|9683.8|9673.8|9690.8|9680.8|9683.5|9673.5|227
1643108100000|2022-01-25 10:55:00|9684|9674|9690.5|9680.5|9692.8|9682.8|9682.8|9672.8|244
1643108400000|2022-01-25 11:00:00|9690.3|9680.3|9694.5|9684.5|9696.8|9686.8|9684.8|9674.8|238
1643108700000|2022-01-25 11:05:00|9694.8|9684.8|9693|9683|9694.8|9684.8|9685.8|9675.8|180
1643109000000|2022-01-25 11:10:00|9692.8|9682.8|9693.8|9683.8|9694.5|9684.5|9690.5|9680.5|197
1643109300000|2022-01-25 11:15:00|9693.5|9683.5|9685.5|9675.5|9699|9689|9684.3|9674.3|211
1643109600000|2022-01-25 11:20:00|9686|9676|9690.8|9680.8|9690.8|9680.8|9682.3|9672.3|193
1643109900000|2022-01-25 11:25:00|9691|9681|9688.3|9678.3|9693.3|9683.3|9686.8|9676.8|238
1643110200000|2022-01-25 11:30:00|9688|9678|9680.3|9670.3|9688.3|9678.3|9677.3|9667.3|267
1643110500000|2022-01-25 11:35:00|9680|9670|9680.5|9670.5|9688.6|9678.6|9671.3|9661.3|400
1643110800000|2022-01-25 11:40:00|9680.8|9670.8|9671.3|9661.3|9680.8|9670.8|9665.3|9655.3|386
1643111100000|2022-01-25 11:45:00|9671|9661|9676|9666|9681.3|9671.3|9669.5|9659.5|332
1643111400000|2022-01-25 11:50:00|9675.8|9665.8|9677.5|9667.5|9679|9669|9672.8|9662.8|219
1643111700000|2022-01-25 11:55:00|9677.3|9667.3|9690.8|9680.8|9694.5|9684.5|9674.3|9664.3|286
1643112000000|2022-01-25 12:00:00|9690.5|9680.5|9688.8|9678.8|9696|9686|9685.8|9675.8|294
1643112300000|2022-01-25 12:05:00|9689|9679|9697.3|9687.3|9699.3|9689.3|9685.8|9675.8|289
1643112600000|2022-01-25 12:10:00|9696.8|9686.8|9718.5|9708.5|9719.3|9709.3|9693|9683|261
1643112900000|2022-01-25 12:15:00|9718.3|9708.3|9708.3|9698.3|9718.3|9708.3|9706.3|9696.3|233
1643113200000|2022-01-25 12:20:00|9707.8|9697.8|9700|9690|9712|9702|9699.8|9689.8|251
1643113500000|2022-01-25 12:25:00|9700.3|9690.3|9702.8|9692.8|9704|9694|9696.3|9686.3|233
1643113800000|2022-01-25 12:30:00|9702.5|9692.5|9702.3|9692.3|9704.5|9694.5|9688.8|9678.8|249
1643114100000|2022-01-25 12:35:00|9702|9692|9710|9700|9715.8|9705.8|9697|9687|280
1643114400000|2022-01-25 12:40:00|9709.3|9699.3|9712.3|9702.3|9712.8|9702.8|9705.5|9695.5|286
1643114700000|2022-01-25 12:45:00|9711.3|9701.3|9707.5|9697.5|9713|9703|9705.3|9695.3|207
1643115000000|2022-01-25 12:50:00|9707.3|9697.3|9701|9691|9711.5|9701.5|9698.8|9688.8|207
1643115300000|2022-01-25 12:55:00|9701.3|9691.3|9693.5|9683.5|9705.5|9695.5|9691.4|9681.4|272
1643115600000|2022-01-25 13:00:00|9693.8|9683.8|9708.8|9698.8|9709.5|9699.5|9680.5|9670.5|547
1643115900000|2022-01-25 13:05:00|9708.5|9698.5|9713.8|9703.8|9718.3|9708.3|9706.5|9696.5|450
1643116200000|2022-01-25 13:10:00|9712.3|9702.3|9691.5|9681.5|9715.8|9705.8|9681.5|9671.5|443
1643116500000|2022-01-25 13:15:00|9692.3|9682.3|9711.8|9701.8|9713.3|9703.3|9692.3|9682.3|439
1643116800000|2022-01-25 13:20:00|9711.3|9701.3|9726.3|9716.3|9728.3|9718.3|9706|9696|394
1643117100000|2022-01-25 13:25:00|9726|9716|9713.8|9703.8|9727.5|9717.5|9710.8|9700.8|381
1643117400000|2022-01-25 13:30:00|9713.5|9703.5|9707|9697|9719|9709|9704.8|9694.8|333
1643117700000|2022-01-25 13:35:00|9706.8|9696.8|9712.5|9702.5|9720|9710|9706|9696|339
1643118000000|2022-01-25 13:40:00|9712.8|9702.8|9718.8|9708.8|9718.8|9708.8|9704|9694|289
1643118300000|2022-01-25 13:45:00|9718.3|9708.3|9706.5|9696.5|9720.8|9710.8|9703.5|9693.5|237
1643118600000|2022-01-25 13:50:00|9706.8|9696.8|9717.3|9707.3|9720.3|9710.3|9705.5|9695.5|299
1643118900000|2022-01-25 13:55:00|9717.5|9707.5|9734|9724|9741.8|9731.8|9714|9704|287
1643119200000|2022-01-25 14:00:00|9732|9722|9731.5|9721.5|9742.3|9732.3|9729.5|9719.5|402
1643119500000|2022-01-25 14:05:00|9732|9722|9730.8|9720.8|9736.3|9726.3|9726.3|9716.3|324
1643119800000|2022-01-25 14:10:00|9731.3|9721.3|9724.3|9714.3|9733.8|9723.8|9718|9708|310
1643120100000|2022-01-25 14:15:00|9724.5|9714.5|9738.3|9728.3|9741.5|9731.5|9719|9709|357
1643120400000|2022-01-25 14:20:00|9737.5|9727.5|9737.3|9727.3|9750.3|9740.3|9734|9724|275
1643120700000|2022-01-25 14:25:00|9737.5|9727.5|9749|9739|9753.3|9743.3|9735.8|9725.8|290
1643121000000|2022-01-25 14:30:00|9748.8|9738.8|9756.8|9746.8|9768.3|9758.3|9745.5|9735.5|569
1643121300000|2022-01-25 14:35:00|9756|9746|9764.3|9754.3|9775|9765|9755.5|9745.5|566
1643121600000|2022-01-25 14:40:00|9764.8|9754.8|9777.5|9767.5|9782.3|9772.3|9764.6|9754.6|603
1643121900000|2022-01-25 14:45:00|9777.3|9767.3|9756.8|9746.8|9778.5|9768.5|9755.5|9745.5|495
1643122200000|2022-01-25 14:50:00|9755.8|9745.8|9753.5|9743.5|9771.5|9761.5|9752.3|9742.3|488
1643122500000|2022-01-25 14:55:00|9753|9743|9749.8|9739.8|9760|9750|9736.3|9726.3|483
1643122800000|2022-01-25 15:00:00|9749.5|9739.5|9738.5|9728.5|9754.3|9744.3|9730.5|9720.5|640
1643123100000|2022-01-25 15:05:00|9738.3|9728.3|9723.3|9713.3|9745.3|9735.3|9717|9707|657
1643123400000|2022-01-25 15:10:00|9723|9713|9755.3|9745.3|9760.5|9750.5|9721.3|9711.3|538
1643123700000|2022-01-25 15:15:00|9755.5|9745.5|9755|9745|9758.3|9748.3|9748.5|9738.5|552
1643124000000|2022-01-25 15:20:00|9755.3|9745.3|9749|9739|9759.5|9749.5|9745.5|9735.5|508
1643124300000|2022-01-25 15:25:00|9749.3|9739.3|9776.3|9766.3|9776.3|9766.3|9748.3|9738.3|503
1643124600000|2022-01-25 15:30:00|9776|9766|9767.5|9757.5|9776.3|9766.3|9763.8|9753.8|498
1643124900000|2022-01-25 15:35:00|9767|9757|9765|9755|9771.3|9761.3|9758.5|9748.5|518
1643125200000|2022-01-25 15:40:00|9765.3|9755.3|9766.8|9756.8|9767.5|9757.5|9755.3|9745.3|496
1643125500000|2022-01-25 15:45:00|9766.5|9756.5|9771.3|9761.3|9777.5|9767.5|9759.8|9749.8|525
1643125800000|2022-01-25 15:50:00|9771.5|9761.5|9761.8|9751.8|9772.3|9762.3|9758.8|9748.8|551
1643126100000|2022-01-25 15:55:00|9762|9752|9757.5|9747.5|9763.5|9753.5|9755.5|9745.5|409
1643126400000|2022-01-25 16:00:00|9757.3|9747.3|9764.8|9754.8|9767|9757|9756.8|9746.8|575
1643126700000|2022-01-25 16:05:00|9764.3|9754.3|9760.3|9750.3|9769|9759|9756.8|9746.8|409
1643127000000|2022-01-25 16:10:00|9760.5|9750.5|9757.8|9747.8|9768.3|9758.3|9757.8|9747.8|404
1643127300000|2022-01-25 16:15:00|9757.5|9747.5|9771.8|9761.8|9773.5|9763.5|9756.8|9746.8|494
1643127600000|2022-01-25 16:20:00|9771.5|9761.5|9778.3|9768.3|9781.5|9771.5|9770.8|9760.8|420
1643127900000|2022-01-25 16:25:00|9778|9768|9781.3|9771.3|9781.5|9771.5|9769.3|9759.3|455
1643128200000|2022-01-25 16:30:00|9781.5|9771.5|9783|9773|9786|9776|9776.3|9766.3|511
1643128500000|2022-01-25 16:35:00|9784|9774|9778.8|9768.8|9785.5|9775.5|9771.8|9761.8|476
1643128800000|2022-01-25 16:40:00|9777.8|9767.8|9789.8|9779.8|9790|9780|9774.3|9764.3|350
1643129100000|2022-01-25 16:45:00|9789.5|9779.5|9814|9804|9817|9807|9789.5|9779.5|466
1643129400000|2022-01-25 16:50:00|9813.8|9803.8|9823.8|9813.8|9824|9814|9809.3|9799.3|412
1643129700000|2022-01-25 16:55:00|9823.5|9813.5|9805|9795|9823.8|9813.8|9804|9794|339
1643130000000|2022-01-25 17:00:00|9804.8|9794.8|9805.3|9795.3|9806|9796|9796|9786|420
1643130300000|2022-01-25 17:05:00|9805.5|9795.5|9803.3|9793.3|9812|9802|9801.5|9791.5|407
1643130600000|2022-01-25 17:10:00|9803.5|9793.5|9796.3|9786.3|9803.5|9793.5|9794.3|9784.3|466
1643130900000|2022-01-25 17:15:00|9796.5|9786.5|9797.5|9787.5|9803.8|9793.8|9792.3|9782.3|533
1643131200000|2022-01-25 17:20:00|9798|9788|9801.5|9791.5|9804|9794|9795.3|9785.3|638
1643131500000|2022-01-25 17:25:00|9801.3|9791.3|9800|9790|9802.8|9792.8|9795.3|9785.3|413
1643131800000|2022-01-25 17:30:00|9799.8|9789.8|9790.5|9780.5|9800|9790|9789.8|9779.8|488
1643132100000|2022-01-25 17:35:00|9790.8|9780.8|9790.5|9780.5|9796|9786|9790|9780|483
1643132400000|2022-01-25 17:40:00|9791|9781|9802.5|9792.5|9802.8|9792.8|9790|9780|361
1643132700000|2022-01-25 17:45:00|9801|9791|9795|9785|9803.3|9793.3|9789.3|9779.3|291
1643133000000|2022-01-25 17:50:00|9795.3|9785.3|9800.5|9790.5|9801|9791|9789.8|9779.8|372
1643133300000|2022-01-25 17:55:00|9800|9790|9799.1|9789.1|9806.4|9796.4|9796.9|9786.9|215
1643158800000|2022-01-26 01:00:00|9810.6|9800.6|9809.3|9799.3|9819.3|9809.3|9807.8|9797.8|178
1643159100000|2022-01-26 01:05:00|9809|9799|9813.9|9803.9|9817|9807|9809|9799|343
1643159400000|2022-01-26 01:10:00|9813.5|9803.5|9797|9787|9815.3|9805.3|9792|9782|448
1643159700000|2022-01-26 01:15:00|9796.6|9786.6|9800|9790|9804.1|9794.1|9794.8|9784.8|433
1643160000000|2022-01-26 01:20:00|9801.5|9791.5|9801.9|9791.9|9803.4|9793.4|9797.8|9787.8|315
1643160300000|2022-01-26 01:25:00|9801.6|9791.6|9808.8|9798.8|9809|9799|9801.6|9791.6|220
1643160600000|2022-01-26 01:30:00|9808.6|9798.6|9796.8|9786.8|9811.8|9801.8|9794|9784|297
1643160900000|2022-01-26 01:35:00|9796.5|9786.5|9800.3|9790.3|9800.6|9790.6|9789.9|9779.9|338
1643161200000|2022-01-26 01:40:00|9800.6|9790.6|9793|9783|9800.6|9790.6|9791.8|9781.8|286
1643161500000|2022-01-26 01:45:00|9793.3|9783.3|9802|9792|9803.5|9793.5|9793.3|9783.3|354
1643161800000|2022-01-26 01:50:00|9801|9791|9789.3|9779.3|9801.5|9791.5|9787|9777|306
1643162100000|2022-01-26 01:55:00|9789.5|9779.5|9786|9776|9792|9782|9785|9775|408
1643162400000|2022-01-26 02:00:00|9785.8|9775.8|9788.1|9778.1|9796.8|9786.8|9785.5|9775.5|488
1643162700000|2022-01-26 02:05:00|9788.4|9778.4|9804|9794|9805.3|9795.3|9788.4|9778.4|299
1643163000000|2022-01-26 02:10:00|9803.9|9793.9|9808.1|9798.1|9808.8|9798.8|9801.9|9791.9|297
1643163300000|2022-01-26 02:15:00|9808.6|9798.6|9810.1|9800.1|9811.8|9801.8|9805.6|9795.6|144
1643163600000|2022-01-26 02:20:00|9810.5|9800.5|9819.1|9809.1|9821.3|9811.3|9809.6|9799.6|189
1643163900000|2022-01-26 02:25:00|9819.4|9809.4|9815.3|9805.3|9819.6|9809.6|9814.6|9804.6|134
1643164200000|2022-01-26 02:30:00|9815.6|9805.6|9812|9802|9815.6|9805.6|9806.5|9796.5|396
1643164500000|2022-01-26 02:35:00|9811.4|9801.4|9807.1|9797.1|9813.5|9803.5|9805.3|9795.3|375
1643164800000|2022-01-26 02:40:00|9807.3|9797.3|9803.1|9793.1|9807.8|9797.8|9791.9|9781.9|290
1643165100000|2022-01-26 02:45:00|9803.4|9793.4|9812.5|9802.5|9813.6|9803.6|9803.4|9793.4|362
1643165400000|2022-01-26 02:50:00|9812.3|9802.3|9808.6|9798.6|9813.4|9803.4|9808.6|9798.6|220
1643165700000|2022-01-26 02:55:00|9809.3|9799.3|9801.6|9791.6|9811.6|9801.6|9801.1|9791.1|289
1643166000000|2022-01-26 03:00:00|9801.9|9791.9|9804.9|9794.9|9806|9796|9797.8|9787.8|299
1643166300000|2022-01-26 03:05:00|9805.3|9795.3|9811.8|9801.8|9816.5|9806.5|9804.9|9794.9|287
1643166600000|2022-01-26 03:10:00|9812|9802|9814.3|9804.3|9814.8|9804.8|9804.3|9794.3|328
1643166900000|2022-01-26 03:15:00|9814.5|9804.5|9811.8|9801.8|9817.3|9807.3|9811|9801|272
1643167200000|2022-01-26 03:20:00|9811.9|9801.9|9810.3|9800.3|9821.1|9811.1|9809.5|9799.5|370
1643167500000|2022-01-26 03:25:00|9810.5|9800.5|9804.4|9794.4|9813.6|9803.6|9803.5|9793.5|239
1643167800000|2022-01-26 03:30:00|9804.6|9794.6|9809.9|9799.9|9810.8|9800.8|9804.6|9794.6|195
1643168100000|2022-01-26 03:35:00|9810.1|9800.1|9804.9|9794.9|9811|9801|9804.4|9794.4|135
1643168400000|2022-01-26 03:40:00|9805.1|9795.1|9805.3|9795.3|9805.8|9795.8|9802.3|9792.3|163
1643168700000|2022-01-26 03:45:00|9805.5|9795.5|9805|9795|9808|9798|9804.3|9794.3|93
1643169000000|2022-01-26 03:50:00|9804.6|9794.6|9806.6|9796.6|9807.9|9797.9|9803.6|9793.6|84
1643169300000|2022-01-26 03:55:00|9806.9|9796.9|9813.5|9803.5|9814.8|9804.8|9806|9796|139
1643169600000|2022-01-26 04:00:00|9812.3|9802.3|9808.3|9798.3|9814.3|9804.3|9807.8|9797.8|200
1643169900000|2022-01-26 04:05:00|9808.5|9798.5|9809.9|9799.9|9811.9|9801.9|9807.3|9797.3|143
1643170200000|2022-01-26 04:10:00|9809.6|9799.6|9816|9806|9816.8|9806.8|9808.8|9798.8|101
1643170500000|2022-01-26 04:15:00|9815.8|9805.8|9814.8|9804.8|9817.3|9807.3|9811|9801|118
1643170800000|2022-01-26 04:20:00|9815.5|9805.5|9815.8|9805.8|9816.8|9806.8|9812.4|9802.4|70
1643171100000|2022-01-26 04:25:00|9816|9806|9816.5|9806.5|9816.9|9806.9|9811.1|9801.1|172
1643171400000|2022-01-26 04:30:00|9816.8|9806.8|9815|9805|9816.8|9806.8|9814|9804|105
1643171700000|2022-01-26 04:35:00|9814.8|9804.8|9813.3|9803.3|9815.4|9805.4|9810|9800|112
1643172000000|2022-01-26 04:40:00|9813.4|9803.4|9810.5|9800.5|9817.3|9807.3|9810.5|9800.5|81
1643172300000|2022-01-26 04:45:00|9809.5|9799.5|9812.4|9802.4|9813|9803|9809|9799|43
1643172600000|2022-01-26 04:50:00|9812.1|9802.1|9806.5|9796.5|9812.4|9802.4|9806.1|9796.1|60
1643172900000|2022-01-26 04:55:00|9806.3|9796.3|9810.3|9800.3|9810.5|9800.5|9804.1|9794.1|69
1643173200000|2022-01-26 05:00:00|9809.8|9799.8|9806.5|9796.5|9809.8|9799.8|9804.9|9794.9|127
1643173500000|2022-01-26 05:05:00|9806.8|9796.8|9804.5|9794.5|9807.8|9797.8|9801.6|9791.6|123
1643173800000|2022-01-26 05:10:00|9804.9|9794.9|9801.9|9791.9|9805|9795|9801|9791|71
1643174100000|2022-01-26 05:15:00|9802.5|9792.5|9798.3|9788.3|9804.4|9794.4|9797.5|9787.5|117
1643174400000|2022-01-26 05:20:00|9798|9788|9793|9783|9801.3|9791.3|9792.3|9782.3|186
1643174700000|2022-01-26 05:25:00|9793.4|9783.4|9802.9|9792.9|9803.8|9793.8|9793.1|9783.1|200
1643175000000|2022-01-26 05:30:00|9803.4|9793.4|9800.4|9790.4|9803.8|9793.8|9795.6|9785.6|301
1643175300000|2022-01-26 05:35:00|9800.9|9790.9|9809.5|9799.5|9812.6|9802.6|9800.9|9790.9|266
1643175600000|2022-01-26 05:40:00|9810|9800|9803.5|9793.5|9810.6|9800.6|9803.5|9793.5|206
1643175900000|2022-01-26 05:45:00|9803.8|9793.8|9810.5|9800.5|9810.9|9800.9|9803.8|9793.8|165
1643176200000|2022-01-26 05:50:00|9810.8|9800.8|9856.8|9846.8|9857.1|9847.1|9810.8|9800.8|364
1643176500000|2022-01-26 05:55:00|9857|9847|9865|9855|9868.8|9858.8|9848.8|9838.8|392
1643176800000|2022-01-26 06:00:00|9864.8|9854.8|9854.8|9844.8|9868|9858|9853.1|9843.1|373
1643177100000|2022-01-26 06:05:00|9855|9845|9867.9|9857.9|9869|9859|9854|9844|263
1643177400000|2022-01-26 06:10:00|9868.1|9858.1|9867|9857|9877.5|9867.5|9863.4|9853.4|348
1643177700000|2022-01-26 06:15:00|9867.3|9857.3|9865.1|9855.1|9871.9|9861.9|9862.5|9852.5|272
1643178000000|2022-01-26 06:20:00|9865.3|9855.3|9860.4|9850.4|9866.4|9856.4|9858.6|9848.6|229
1643178300000|2022-01-26 06:25:00|9860.8|9850.8|9861.8|9851.8|9862.6|9852.6|9854.6|9844.6|208
1643178600000|2022-01-26 06:30:00|9861.5|9851.5|9860.3|9850.3|9862.8|9852.8|9852.5|9842.5|281
1643178900000|2022-01-26 06:35:00|9860.5|9850.5|9863.3|9853.3|9863.3|9853.3|9856.5|9846.5|263
1643179200000|2022-01-26 06:40:00|9863.5|9853.5|9866|9856|9866.1|9856.1|9861.3|9851.3|191
1643179500000|2022-01-26 06:45:00|9866.5|9856.5|9873.8|9863.8|9877.3|9867.3|9866.1|9856.1|321
1643179800000|2022-01-26 06:50:00|9874|9864|9871.8|9861.8|9881.5|9871.5|9870.3|9860.3|349
1643180100000|2022-01-26 06:55:00|9872|9862|9877.5|9867.5|9884.5|9874.5|9871|9861|364
1643180400000|2022-01-26 07:00:00|9877.8|9867.8|9865.6|9855.6|9881.5|9871.5|9860|9850|226
1643180700000|2022-01-26 07:05:00|9865.9|9855.9|9873.5|9863.5|9873.5|9863.5|9865.5|9855.5|203
1643181000000|2022-01-26 07:10:00|9873.6|9863.6|9873.1|9863.1|9874.8|9864.8|9863|9853|179
1643181300000|2022-01-26 07:15:00|9872.8|9862.8|9871|9861|9876.1|9866.1|9870.3|9860.3|212
1643181600000|2022-01-26 07:20:00|9871.3|9861.3|9868.8|9858.8|9873.1|9863.1|9867.9|9857.9|112
1643181900000|2022-01-26 07:25:00|9870.3|9860.3|9868.9|9858.9|9872.1|9862.1|9865.3|9855.3|137
1643182200000|2022-01-26 07:30:00|9869.4|9859.4|9876.4|9866.4|9881.6|9871.6|9868.9|9858.9|188
1643182500000|2022-01-26 07:35:00|9877.3|9867.3|9886.3|9876.3|9888.8|9878.8|9876.1|9866.1|218
1643182800000|2022-01-26 07:40:00|9886.5|9876.5|9894.6|9884.6|9895.4|9885.4|9886|9876|167
1643183100000|2022-01-26 07:45:00|9894.9|9884.9|9872.9|9862.9|9894.9|9884.9|9871.5|9861.5|232
1643183400000|2022-01-26 07:50:00|9874.5|9864.5|9878|9868|9879.4|9869.4|9868.1|9858.1|218
1643183700000|2022-01-26 07:55:00|9878.5|9868.5|9898.8|9888.8|9898.8|9888.8|9876|9866|272
1643184000000|2022-01-26 08:00:00|9900.3|9890.3|9897.8|9887.8|9904.3|9894.3|9891.3|9881.3|322
1643184300000|2022-01-26 08:05:00|9897.5|9887.5|9893|9883|9899.3|9889.3|9891|9881|300
1643184600000|2022-01-26 08:10:00|9893.3|9883.3|9888.3|9878.3|9899.3|9889.3|9884.3|9874.3|365
1643184900000|2022-01-26 08:15:00|9888.5|9878.5|9926.5|9916.5|9927.5|9917.5|9886|9876|309
1643185200000|2022-01-26 08:20:00|9926.8|9916.8|9913.3|9903.3|9927|9917|9904.8|9894.8|319
1643185500000|2022-01-26 08:25:00|9913.5|9903.5|9911.8|9901.8|9913.5|9903.5|9909.3|9899.3|203
1643185800000|2022-01-26 08:30:00|9911.3|9901.3|9926.5|9916.5|9927|9917|9910.8|9900.8|258
1643186100000|2022-01-26 08:35:00|9926.8|9916.8|9927.5|9917.5|9934.6|9924.6|9924.5|9914.5|248
1643186400000|2022-01-26 08:40:00|9928|9918|9930.5|9920.5|9938.3|9928.3|9924|9914|207
1643186700000|2022-01-26 08:45:00|9931.3|9921.3|9929|9919|9935.8|9925.8|9925.8|9915.8|218
1643187000000|2022-01-26 08:50:00|9928.8|9918.8|9951.8|9941.8|9953.5|9943.5|9928.8|9918.8|194
1643187300000|2022-01-26 08:55:00|9951.3|9941.3|9940.8|9930.8|9951.3|9941.3|9936.3|9926.3|268
1643187600000|2022-01-26 09:00:00|9939|9929|9943.5|9933.5|9951.3|9941.3|9934.8|9924.8|331
1643187900000|2022-01-26 09:05:00|9944|9934|9945|9935|9949.3|9939.3|9942.3|9932.3|278
1643188200000|2022-01-26 09:10:00|9944.8|9934.8|9950.8|9940.8|9953.5|9943.5|9941|9931|225
1643188500000|2022-01-26 09:15:00|9950.5|9940.5|9949.8|9939.8|9956.8|9946.8|9947|9937|218
1643188800000|2022-01-26 09:20:00|9949.5|9939.5|9957.5|9947.5|9959.3|9949.3|9942|9932|232
1643189100000|2022-01-26 09:25:00|9957.3|9947.3|9954.3|9944.3|9958.3|9948.3|9951.5|9941.5|189
1643189400000|2022-01-26 09:30:00|9954|9944|9954.5|9944.5|9958.3|9948.3|9948.5|9938.5|210
1643189700000|2022-01-26 09:35:00|9954.3|9944.3|9961.3|9951.3|9969|9959|9953.5|9943.5|187
1643190000000|2022-01-26 09:40:00|9961.5|9951.5|9963.3|9953.3|9969|9959|9959|9949|195
1643190300000|2022-01-26 09:45:00|9963.5|9953.5|9951.8|9941.8|9963.5|9953.5|9951.5|9941.5|234
1643190600000|2022-01-26 09:50:00|9951.5|9941.5|9951.5|9941.5|9958.3|9948.3|9947|9937|205
1643190900000|2022-01-26 09:55:00|9951.3|9941.3|9958.5|9948.5|9961.6|9951.6|9950.5|9940.5|217
1643191200000|2022-01-26 10:00:00|9958.3|9948.3|9953.5|9943.5|9959.5|9949.5|9950.8|9940.8|376
1643191500000|2022-01-26 10:05:00|9953.3|9943.3|9957.5|9947.5|9957.5|9947.5|9950|9940|271
1643191800000|2022-01-26 10:10:00|9957.3|9947.3|9961.8|9951.8|9962|9952|9954|9944|185
1643192100000|2022-01-26 10:15:00|9961.5|9951.5|9959.3|9949.3|9965.5|9955.5|9955.8|9945.8|254
1643192400000|2022-01-26 10:20:00|9959|9949|9947.5|9937.5|9962|9952|9946.3|9936.3|260
1643192700000|2022-01-26 10:25:00|9948.8|9938.8|9960.5|9950.5|9961.8|9951.8|9947.5|9937.5|237
1643193000000|2022-01-26 10:30:00|9959.8|9949.8|9951|9941|9961|9951|9948.3|9938.3|230
1643193300000|2022-01-26 10:35:00|9951.3|9941.3|9952|9942|9954|9944|9946.9|9936.9|182
1643193600000|2022-01-26 10:40:00|9951.3|9941.3|9954|9944|9954.5|9944.5|9950.3|9940.3|212
1643193900000|2022-01-26 10:45:00|9954.3|9944.3|9955.8|9945.8|9957.5|9947.5|9952.5|9942.5|220
1643194200000|2022-01-26 10:50:00|9956|9946|9955.5|9945.5|9959.5|9949.5|9953.5|9943.5|220
1643194500000|2022-01-26 10:55:00|9955.3|9945.3|9950.3|9940.3|9955.5|9945.5|9949.8|9939.8|173
1643194800000|2022-01-26 11:00:00|9950.8|9940.8|9949.8|9939.8|9956.8|9946.8|9948.5|9938.5|210
1643195100000|2022-01-26 11:05:00|9949.5|9939.5|9939.5|9929.5|9952|9942|9938.5|9928.5|220
1643195400000|2022-01-26 11:10:00|9938.8|9928.8|9933|9923|9939.3|9929.3|9931|9921|271
1643195700000|2022-01-26 11:15:00|9933.3|9923.3|9932.8|9922.8|9934|9924|9927|9917|249
1643196000000|2022-01-26 11:20:00|9932.5|9922.5|9927.3|9917.3|9932.5|9922.5|9925|9915|209
1643196300000|2022-01-26 11:25:00|9928.3|9918.3|9925.5|9915.5|9930|9920|9924.5|9914.5|184
1643196600000|2022-01-26 11:30:00|9925|9915|9925.8|9915.8|9927.5|9917.5|9924.5|9914.5|170
1643196900000|2022-01-26 11:35:00|9926|9916|9927.3|9917.3|9929.3|9919.3|9925.8|9915.8|167
1643197200000|2022-01-26 11:40:00|9927|9917|9927.8|9917.8|9929.3|9919.3|9925|9915|202
1643197500000|2022-01-26 11:45:00|9928|9918|9926.3|9916.3|9929.8|9919.8|9924.8|9914.8|181
1643197800000|2022-01-26 11:50:00|9926.5|9916.5|9930.5|9920.5|9930.5|9920.5|9926|9916|177
1643198100000|2022-01-26 11:55:00|9929.3|9919.3|9925|9915|9929.5|9919.5|9919.8|9909.8|182
1643198400000|2022-01-26 12:00:00|9924.3|9914.3|9921.5|9911.5|9927.3|9917.3|9919.5|9909.5|274
1643198700000|2022-01-26 12:05:00|9921.3|9911.3|9927.3|9917.3|9928.3|9918.3|9919.3|9909.3|254
1643199000000|2022-01-26 12:10:00|9926.8|9916.8|9926|9916|9927.3|9917.3|9924|9914|346
1643199300000|2022-01-26 12:15:00|9926.5|9916.5|9923.3|9913.3|9926.8|9916.8|9920.5|9910.5|254
1643199600000|2022-01-26 12:20:00|9923.8|9913.8|9928.8|9918.8|9934.8|9924.8|9918.8|9908.8|304
1643199900000|2022-01-26 12:25:00|9929.3|9919.3|9950.8|9940.8|9952|9942|9925.8|9915.8|298
1643200200000|2022-01-26 12:30:00|9950|9940|9933.5|9923.5|9950|9940|9931.3|9921.3|292
1643200500000|2022-01-26 12:35:00|9933.8|9923.8|9936.3|9926.3|9937.5|9927.5|9928|9918|215
1643200800000|2022-01-26 12:40:00|9936|9926|9927.8|9917.8|9936.3|9926.3|9925.5|9915.5|224
1643201100000|2022-01-26 12:45:00|9928|9918|9926|9916|9929.5|9919.5|9925.5|9915.5|226
1643201400000|2022-01-26 12:50:00|9927.3|9917.3|9929.5|9919.5|9933.5|9923.5|9926.3|9916.3|225
1643201700000|2022-01-26 12:55:00|9929.8|9919.8|9921.5|9911.5|9931.8|9921.8|9921|9911|278
1643202000000|2022-01-26 13:00:00|9922.5|9912.5|9920.3|9910.3|9933.3|9923.3|9912|9902|629
1643202300000|2022-01-26 13:05:00|9921|9911|9921.8|9911.8|9930.8|9920.8|9913.5|9903.5|404
1643202600000|2022-01-26 13:10:00|9922.3|9912.3|9923|9913|9938.3|9928.3|9920|9910|450
1643202900000|2022-01-26 13:15:00|9923.8|9913.8|9928.8|9918.8|9934.8|9924.8|9922.5|9912.5|450
1643203200000|2022-01-26 13:20:00|9928.5|9918.5|9934.8|9924.8|9938.3|9928.3|9918|9908|414
1643203500000|2022-01-26 13:25:00|9934.3|9924.3|9941|9931|9944.5|9934.5|9930|9920|388
1643203800000|2022-01-26 13:30:00|9940.5|9930.5|9954.3|9944.3|9968.1|9958.1|9940.5|9930.5|338
1643204100000|2022-01-26 13:35:00|9954|9944|9939.3|9929.3|9955.3|9945.3|9937.5|9927.5|348
1643204400000|2022-01-26 13:40:00|9939.5|9929.5|9940|9930|9945.8|9935.8|9937.8|9927.8|348
1643204700000|2022-01-26 13:45:00|9941.3|9931.3|9939.8|9929.8|9951.5|9941.5|9939.5|9929.5|314
1643205000000|2022-01-26 13:50:00|9940|9930|9939.5|9929.5|9950|9940|9936.5|9926.5|284
1643205300000|2022-01-26 13:55:00|9939.3|9929.3|9914.5|9904.5|9940|9930|9906.5|9896.5|413
1643205600000|2022-01-26 14:00:00|9913|9903|9908.5|9898.5|9925.3|9915.3|9901|9891|417
1643205900000|2022-01-26 14:05:00|9908.8|9898.8|9903.5|9893.5|9916.8|9906.8|9902.8|9892.8|354
1643206200000|2022-01-26 14:10:00|9903|9893|9898.8|9888.8|9912.5|9902.5|9897.3|9887.3|405
1643206500000|2022-01-26 14:15:00|9898.5|9888.5|9904.8|9894.8|9910|9900|9898|9888|270
1643206800000|2022-01-26 14:20:00|9905.5|9895.5|9890.5|9880.5|9906.8|9896.8|9886.3|9876.3|354
1643207100000|2022-01-26 14:25:00|9890.8|9880.8|9897.8|9887.8|9898.8|9888.8|9890.8|9880.8|316
1643207400000|2022-01-26 14:30:00|9898|9888|9887.3|9877.3|9904.3|9894.3|9885.5|9875.5|460
1643207700000|2022-01-26 14:35:00|9888.3|9878.3|9886.5|9876.5|9896.3|9886.3|9885.8|9875.8|499
1643208000000|2022-01-26 14:40:00|9887|9877|9896.8|9886.8|9899.5|9889.5|9885|9875|594
1643208300000|2022-01-26 14:45:00|9895.3|9885.3|9913.3|9903.3|9922.3|9912.3|9895.3|9885.3|496
1643208600000|2022-01-26 14:50:00|9913|9903|9931.3|9921.3|9931.5|9921.5|9908.8|9898.8|509
1643208900000|2022-01-26 14:55:00|9931|9921|9934|9924|9936.5|9926.5|9922.8|9912.8|359
1643209200000|2022-01-26 15:00:00|9933.5|9923.5|9928.5|9918.5|9934|9924|9917.8|9907.8|500
1643209500000|2022-01-26 15:05:00|9928.3|9918.3|9920|9910|9932|9922|9918|9908|328
1643209800000|2022-01-26 15:10:00|9920.5|9910.5|9902.5|9892.5|9920.5|9910.5|9901.3|9891.3|427
1643210100000|2022-01-26 15:15:00|9902.8|9892.8|9899.5|9889.5|9907|9897|9890|9880|412
1643210400000|2022-01-26 15:20:00|9900|9890|9881.3|9871.3|9905.3|9895.3|9880.8|9870.8|342
1643210700000|2022-01-26 15:25:00|9881|9871|9874|9864|9885.3|9875.3|9871.5|9861.5|511
1643211000000|2022-01-26 15:30:00|9873.5|9863.5|9877.5|9867.5|9880.8|9870.8|9869|9859|520
1643211300000|2022-01-26 15:35:00|9877.3|9867.3|9892|9882|9892.3|9882.3|9877.3|9867.3|437
1643211600000|2022-01-26 15:40:00|9891.8|9881.8|9890.5|9880.5|9897.5|9887.5|9888|9878|360
1643211900000|2022-01-26 15:45:00|9889.8|9879.8|9886|9876|9893.5|9883.5|9879.8|9869.8|423
1643212200000|2022-01-26 15:50:00|9885.3|9875.3|9884.5|9874.5|9894|9884|9883.5|9873.5|448
1643212500000|2022-01-26 15:55:00|9884.3|9874.3|9888|9878|9895|9885|9880.8|9870.8|385
1643212800000|2022-01-26 16:00:00|9888.3|9878.3|9878.8|9868.8|9888.5|9878.5|9873|9863|363
1643213100000|2022-01-26 16:05:00|9878.3|9868.3|9896.3|9886.3|9897|9887|9877.5|9867.5|429
1643213400000|2022-01-26 16:10:00|9896|9886|9902.8|9892.8|9907|9897|9891.3|9881.3|402
1643213700000|2022-01-26 16:15:00|9903.3|9893.3|9895.8|9885.8|9905.3|9895.3|9893.5|9883.5|391
1643214000000|2022-01-26 16:20:00|9896|9886|9896.3|9886.3|9901.8|9891.8|9891|9881|396
1643214300000|2022-01-26 16:25:00|9896.5|9886.5|9892.5|9882.5|9899.5|9889.5|9889.9|9879.9|415
1643214600000|2022-01-26 16:30:00|9893|9883|9881.5|9871.5|9894.3|9884.3|9881.5|9871.5|386
1643214900000|2022-01-26 16:35:00|9882|9872|9896.3|9886.3|9896.3|9886.3|9880.8|9870.8|471
1643215200000|2022-01-26 16:40:00|9896.8|9886.8|9910.3|9900.3|9913|9903|9896.8|9886.8|324
1643215500000|2022-01-26 16:45:00|9910.5|9900.5|9923.8|9913.8|9925.5|9915.5|9910.3|9900.3|393
1643215800000|2022-01-26 16:50:00|9923.5|9913.5|9917.5|9907.5|9925.3|9915.3|9915.5|9905.5|285
1643216100000|2022-01-26 16:55:00|9917.3|9907.3|9919|9909|9928.8|9918.8|9914.3|9904.3|308
1643216400000|2022-01-26 17:00:00|9919.5|9909.5|9929.5|9919.5|9932.8|9922.8|9919.5|9909.5|326
1643216700000|2022-01-26 17:05:00|9929.8|9919.8|9951.5|9941.5|9951.5|9941.5|9929.8|9919.8|300
1643217000000|2022-01-26 17:10:00|9951.3|9941.3|9962.3|9952.3|9962.3|9952.3|9947.3|9937.3|194
1643217300000|2022-01-26 17:15:00|9961.8|9951.8|9956.5|9946.5|9962.3|9952.3|9956.3|9946.3|227
1643217600000|2022-01-26 17:20:00|9956.8|9946.8|9942.8|9932.8|9960|9950|9942|9932|326
1643217900000|2022-01-26 17:25:00|9942.5|9932.5|9945|9935|9947.3|9937.3|9941.5|9931.5|272
1643218200000|2022-01-26 17:30:00|9945.3|9935.3|9942.3|9932.3|9946.3|9936.3|9934.5|9924.5|227
1643218500000|2022-01-26 17:35:00|9942|9932|9942|9932|9948.5|9938.5|9940.5|9930.5|137
1643218800000|2022-01-26 17:40:00|9942.3|9932.3|9948|9938|9948.5|9938.5|9937.5|9927.5|229
1643219100000|2022-01-26 17:45:00|9948.3|9938.3|9938.3|9928.3|9948.5|9938.5|9936.8|9926.8|229
1643219400000|2022-01-26 17:50:00|9938|9928|9937.3|9927.3|9939.8|9929.8|9932.8|9922.8|280
1643219700000|2022-01-26 17:55:00|9938.3|9928.3|9936.1|9926.1|9944.4|9934.4|9935.1|9925.1|217
1643245200000|2022-01-27 01:00:00|9840.9|9830.9|9833.5|9823.5|9851.3|9841.3|9832.8|9822.8|294
1643245500000|2022-01-27 01:05:00|9833|9823|9827.9|9817.9|9840.8|9830.8|9827.6|9817.6|510
1643245800000|2022-01-27 01:10:00|9827.5|9817.5|9838.3|9828.3|9839|9829|9827.5|9817.5|549
1643246100000|2022-01-27 01:15:00|9838.5|9828.5|9832.5|9822.5|9852.5|9842.5|9831|9821|523
1643246400000|2022-01-27 01:20:00|9832.8|9822.8|9823.3|9813.3|9834|9824|9820.6|9810.6|505
1643246700000|2022-01-27 01:25:00|9822.6|9812.6|9826|9816|9828.9|9818.9|9822|9812|473
1643247000000|2022-01-27 01:30:00|9825.9|9815.9|9829.3|9819.3|9829.3|9819.3|9820.6|9810.6|509
1643247300000|2022-01-27 01:35:00|9828.9|9818.9|9828.6|9818.6|9837.1|9827.1|9824.4|9814.4|417
1643247600000|2022-01-27 01:40:00|9828.4|9818.4|9821.5|9811.5|9836.1|9826.1|9821.3|9811.3|438
1643247900000|2022-01-27 01:45:00|9822|9812|9822|9812|9825.8|9815.8|9818.5|9808.5|409
1643248200000|2022-01-27 01:50:00|9822.1|9812.1|9828.3|9818.3|9835|9825|9821|9811|391
1643248500000|2022-01-27 01:55:00|9828.5|9818.5|9809.8|9799.8|9829.3|9819.3|9808.9|9798.9|389
1643248800000|2022-01-27 02:00:00|9809.5|9799.5|9802.8|9792.8|9809.8|9799.8|9796.6|9786.6|475
1643249100000|2022-01-27 02:05:00|9803|9793|9793.3|9783.3|9804.8|9794.8|9792.3|9782.3|451
1643249400000|2022-01-27 02:10:00|9793.5|9783.5|9800.3|9790.3|9802|9792|9793.5|9783.5|392
1643249700000|2022-01-27 02:15:00|9800.6|9790.6|9793.5|9783.5|9802|9792|9790.6|9780.6|294
1643250000000|2022-01-27 02:20:00|9793.8|9783.8|9797.8|9787.8|9798.8|9788.8|9792.4|9782.4|248
1643250300000|2022-01-27 02:25:00|9797.6|9787.6|9792.8|9782.8|9798.8|9788.8|9791.8|9781.8|319
1643250600000|2022-01-27 02:30:00|9792.5|9782.5|9796|9786|9803.3|9793.3|9792.5|9782.5|448
1643250900000|2022-01-27 02:35:00|9796.3|9786.3|9813.4|9803.4|9814.9|9804.9|9795.3|9785.3|460
1643251200000|2022-01-27 02:40:00|9812.5|9802.5|9819.6|9809.6|9821.5|9811.5|9810.4|9800.4|412
1643251500000|2022-01-27 02:45:00|9820.1|9810.1|9812.5|9802.5|9822.8|9812.8|9812|9802|440
1643251800000|2022-01-27 02:50:00|9812.3|9802.3|9811.1|9801.1|9812.8|9802.8|9801.6|9791.6|424
1643252100000|2022-01-27 02:55:00|9810.9|9800.9|9803.5|9793.5|9811.1|9801.1|9801.9|9791.9|402
1643252400000|2022-01-27 03:00:00|9804.3|9794.3|9798.5|9788.5|9807.3|9797.3|9798.3|9788.3|415
1643252700000|2022-01-27 03:05:00|9798.8|9788.8|9795.3|9785.3|9799.9|9789.9|9792.5|9782.5|426
1643253000000|2022-01-27 03:10:00|9795.5|9785.5|9785.8|9775.8|9795.8|9785.8|9785.8|9775.8|330
1643253300000|2022-01-27 03:15:00|9786|9776|9779.9|9769.9|9786.1|9776.1|9771.4|9761.4|414
1643253600000|2022-01-27 03:20:00|9780.1|9770.1|9783.1|9773.1|9784|9774|9771|9761|482
1643253900000|2022-01-27 03:25:00|9782.8|9772.8|9785.9|9775.9|9786.9|9776.9|9776.1|9766.1|342
1643254200000|2022-01-27 03:30:00|9785.5|9775.5|9790.5|9780.5|9793.8|9783.8|9785.3|9775.3|388
1643254500000|2022-01-27 03:35:00|9790.8|9780.8|9780.1|9770.1|9790.8|9780.8|9778|9768|348
1643254800000|2022-01-27 03:40:00|9780.3|9770.3|9768.5|9758.5|9781.3|9771.3|9765.9|9755.9|332
1643255100000|2022-01-27 03:45:00|9768.3|9758.3|9744.5|9734.5|9769.8|9759.8|9736.6|9726.6|392
1643255400000|2022-01-27 03:50:00|9744.3|9734.3|9752.4|9742.4|9753.4|9743.4|9743.6|9733.6|413
1643255700000|2022-01-27 03:55:00|9752.6|9742.6|9760.6|9750.6|9765.5|9755.5|9751|9741|369
1643256000000|2022-01-27 04:00:00|9758.4|9748.4|9753|9743|9758.9|9748.9|9750.3|9740.3|378
1643256300000|2022-01-27 04:05:00|9753.5|9743.5|9753.1|9743.1|9758.6|9748.6|9750.8|9740.8|323
1643256600000|2022-01-27 04:10:00|9753.4|9743.4|9764.5|9754.5|9765.3|9755.3|9752.3|9742.3|304
1643256900000|2022-01-27 04:15:00|9764.3|9754.3|9775.8|9765.8|9776.6|9766.6|9762|9752|226
1643257200000|2022-01-27 04:20:00|9776|9766|9777.4|9767.4|9779|9769|9772.5|9762.5|353
1643257500000|2022-01-27 04:25:00|9776.6|9766.6|9782.9|9772.9|9783.1|9773.1|9774.8|9764.8|248
1643257800000|2022-01-27 04:30:00|9783.1|9773.1|9781.1|9771.1|9784.9|9774.9|9776.9|9766.9|188
1643258100000|2022-01-27 04:35:00|9780.9|9770.9|9773.3|9763.3|9783.6|9773.6|9772.9|9762.9|224
1643258400000|2022-01-27 04:40:00|9773.5|9763.5|9771.8|9761.8|9780.3|9770.3|9770.1|9760.1|211
1643258700000|2022-01-27 04:45:00|9775.4|9765.4|9772.5|9762.5|9778.8|9768.8|9771.4|9761.4|152
1643259000000|2022-01-27 04:50:00|9772.4|9762.4|9772.9|9762.9|9774.5|9764.5|9770.1|9760.1|144
1643259300000|2022-01-27 04:55:00|9773.1|9763.1|9781.3|9771.3|9781.9|9771.9|9772.8|9762.8|108
1643259600000|2022-01-27 05:00:00|9781.5|9771.5|9788.5|9778.5|9789.8|9779.8|9779.6|9769.6|293
1643259900000|2022-01-27 05:05:00|9787.8|9777.8|9776.5|9766.5|9788.6|9778.6|9772.3|9762.3|293
1643260200000|2022-01-27 05:10:00|9776.3|9766.3|9767.8|9757.8|9778.4|9768.4|9767.8|9757.8|260
1643260500000|2022-01-27 05:15:00|9767.6|9757.6|9762.8|9752.8|9767.8|9757.8|9761.3|9751.3|220
1643260800000|2022-01-27 05:20:00|9764|9754|9767.4|9757.4|9772.8|9762.8|9764|9754|284
1643261100000|2022-01-27 05:25:00|9767.6|9757.6|9771.1|9761.1|9777.5|9767.5|9765.9|9755.9|318
1643261400000|2022-01-27 05:30:00|9771|9761|9772.9|9762.9|9778.8|9768.8|9765.9|9755.9|448
1643261700000|2022-01-27 05:35:00|9773.3|9763.3|9766.3|9756.3|9777.5|9767.5|9763.3|9753.3|413
1643262000000|2022-01-27 05:40:00|9766.8|9756.8|9758.5|9748.5|9767.4|9757.4|9751.6|9741.6|368
1643262300000|2022-01-27 05:45:00|9758.8|9748.8|9759.4|9749.4|9763.1|9753.1|9749.9|9739.9|423
1643262600000|2022-01-27 05:50:00|9759.3|9749.3|9774.4|9764.4|9774.9|9764.9|9758.6|9748.6|429
1643262900000|2022-01-27 05:55:00|9774.8|9764.8|9779.9|9769.9|9786.1|9776.1|9773.4|9763.4|383
1643263200000|2022-01-27 06:00:00|9778.6|9768.6|9784.5|9774.5|9787.3|9777.3|9773.4|9763.4|424
1643263500000|2022-01-27 06:05:00|9784.3|9774.3|9772.1|9762.1|9785.8|9775.8|9770.8|9760.8|397
1643263800000|2022-01-27 06:10:00|9773.4|9763.4|9770|9760|9774.8|9764.8|9765|9755|368
1643264100000|2022-01-27 06:15:00|9769.5|9759.5|9755.9|9745.9|9770.1|9760.1|9751.5|9741.5|421
1643264400000|2022-01-27 06:20:00|9754.5|9744.5|9752.1|9742.1|9759.3|9749.3|9749.3|9739.3|370
1643264700000|2022-01-27 06:25:00|9752.4|9742.4|9749.8|9739.8|9753.6|9743.6|9746|9736|405
1643265000000|2022-01-27 06:30:00|9749.3|9739.3|9738|9728|9749.3|9739.3|9738|9728|363
1643265300000|2022-01-27 06:35:00|9738.1|9728.1|9731|9721|9741|9731|9730.5|9720.5|408
1643265600000|2022-01-27 06:40:00|9731.1|9721.1|9737.1|9727.1|9745.5|9735.5|9730.6|9720.6|403
1643265900000|2022-01-27 06:45:00|9736.9|9726.9|9727|9717|9736.9|9726.9|9726.8|9716.8|371
1643266200000|2022-01-27 06:50:00|9727.4|9717.4|9736.9|9726.9|9740|9730|9727|9717|449
1643266500000|2022-01-27 06:55:00|9737.1|9727.1|9731.4|9721.4|9737.8|9727.8|9726.8|9716.8|383
1643266800000|2022-01-27 07:00:00|9731.1|9721.1|9753.8|9743.8|9754|9744|9731|9721|434
1643267100000|2022-01-27 07:05:00|9753.5|9743.5|9747.3|9737.3|9760.5|9750.5|9746.5|9736.5|348
1643267400000|2022-01-27 07:10:00|9748.4|9738.4|9758.4|9748.4|9767.5|9757.5|9747.3|9737.3|339
1643267700000|2022-01-27 07:15:00|9758.9|9748.9|9759.8|9749.8|9763.3|9753.3|9753.3|9743.3|352
1643268000000|2022-01-27 07:20:00|9759.6|9749.6|9759|9749|9768.8|9758.8|9756.9|9746.9|300
1643268300000|2022-01-27 07:25:00|9759.3|9749.3|9779.5|9769.5|9782.8|9772.8|9755.8|9745.8|374
1643268600000|2022-01-27 07:30:00|9779.3|9769.3|9772.9|9762.9|9786.4|9776.4|9772|9762|418
1643268900000|2022-01-27 07:35:00|9772.6|9762.6|9782.1|9772.1|9784.5|9774.5|9771|9761|304
1643269200000|2022-01-27 07:40:00|9782.6|9772.6|9779.9|9769.9|9784|9774|9771.8|9761.8|292
1643269500000|2022-01-27 07:45:00|9780.3|9770.3|9765.8|9755.8|9782|9772|9762.5|9752.5|316
1643269800000|2022-01-27 07:50:00|9765.6|9755.6|9768.4|9758.4|9772.5|9762.5|9758.1|9748.1|262
1643270100000|2022-01-27 07:55:00|9768.6|9758.6|9784.5|9774.5|9784.5|9774.5|9767|9757|362
1643270400000|2022-01-27 08:00:00|9784.8|9774.8|9772.3|9762.3|9784.8|9774.8|9759.3|9749.3|506
1643270700000|2022-01-27 08:05:00|9772|9762|9789.8|9779.8|9792|9782|9766.5|9756.5|498
1643271000000|2022-01-27 08:10:00|9790|9780|9809.3|9799.3|9812.5|9802.5|9784|9774|403
1643271300000|2022-01-27 08:15:00|9809|9799|9810|9800|9819|9809|9803.8|9793.8|483
1643271600000|2022-01-27 08:20:00|9810.3|9800.3|9804|9794|9818.3|9808.3|9801.8|9791.8|368
1643271900000|2022-01-27 08:25:00|9803.8|9793.8|9819|9809|9825.3|9815.3|9802|9792|443
1643272200000|2022-01-27 08:30:00|9819.3|9809.3|9835.8|9825.8|9835.8|9825.8|9811|9801|274
1643272500000|2022-01-27 08:35:00|9835.5|9825.5|9836.3|9826.3|9844.5|9834.5|9829.8|9819.8|344
1643272800000|2022-01-27 08:40:00|9836.8|9826.8|9838.8|9828.8|9843.5|9833.5|9830.5|9820.5|314
1643273100000|2022-01-27 08:45:00|9839|9829|9834.8|9824.8|9847|9837|9834|9824|297
1643273400000|2022-01-27 08:50:00|9835|9825|9841.8|9831.8|9842.8|9832.8|9832.8|9822.8|287
1643273700000|2022-01-27 08:55:00|9842|9832|9838.8|9828.8|9845.8|9835.8|9837.5|9827.5|302
1643274000000|2022-01-27 09:00:00|9838.5|9828.5|9840.5|9830.5|9846.8|9836.8|9836.5|9826.5|315
1643274300000|2022-01-27 09:05:00|9840.3|9830.3|9833.8|9823.8|9845.8|9835.8|9833.3|9823.3|312
1643274600000|2022-01-27 09:10:00|9833.5|9823.5|9840.3|9830.3|9846.5|9836.5|9827.8|9817.8|311
1643274900000|2022-01-27 09:15:00|9840.8|9830.8|9842.8|9832.8|9846.5|9836.5|9833|9823|307
1643275200000|2022-01-27 09:20:00|9842.3|9832.3|9847.8|9837.8|9849.5|9839.5|9839.3|9829.3|276
1643275500000|2022-01-27 09:25:00|9848.3|9838.3|9844.3|9834.3|9848.8|9838.8|9841.8|9831.8|201
1643275800000|2022-01-27 09:30:00|9843.8|9833.8|9842.3|9832.3|9846|9836|9840.5|9830.5|331
1643276100000|2022-01-27 09:35:00|9842|9832|9846|9836|9846|9836|9840|9830|277
1643276400000|2022-01-27 09:40:00|9845.8|9835.8|9863.5|9853.5|9864.5|9854.5|9845.3|9835.3|300
1643276700000|2022-01-27 09:45:00|9863.8|9853.8|9869|9859|9872.8|9862.8|9860|9850|249
1643277000000|2022-01-27 09:50:00|9868.8|9858.8|9869|9859|9874.3|9864.3|9867.5|9857.5|227
1643277300000|2022-01-27 09:55:00|9868.8|9858.8|9862|9852|9870.5|9860.5|9862|9852|317
1643277600000|2022-01-27 10:00:00|9861.8|9851.8|9873.3|9863.3|9879.8|9869.8|9861.8|9851.8|329
1643277900000|2022-01-27 10:05:00|9872.5|9862.5|9863.8|9853.8|9875.5|9865.5|9863.3|9853.3|328
1643278200000|2022-01-27 10:10:00|9864|9854|9864.5|9854.5|9871.3|9861.3|9862.3|9852.3|340
1643278500000|2022-01-27 10:15:00|9864.3|9854.3|9853.8|9843.8|9868.8|9858.8|9853|9843|300
1643278800000|2022-01-27 10:20:00|9854|9844|9865.8|9855.8|9866|9856|9854|9844|306
1643279100000|2022-01-27 10:25:00|9866|9856|9867|9857|9875.8|9865.8|9863.5|9853.5|300
1643279400000|2022-01-27 10:30:00|9867.3|9857.3|9859.8|9849.8|9867.3|9857.3|9858.3|9848.3|270
1643279700000|2022-01-27 10:35:00|9859.5|9849.5|9859.5|9849.5|9860.8|9850.8|9856.3|9846.3|304
1643280000000|2022-01-27 10:40:00|9859.8|9849.8|9852.8|9842.8|9861.5|9851.5|9850.8|9840.8|195
1643280300000|2022-01-27 10:45:00|9853|9843|9846|9836|9855.8|9845.8|9846|9836|253
1643280600000|2022-01-27 10:50:00|9846.5|9836.5|9822.3|9812.3|9847.8|9837.8|9810.8|9800.8|468
1643280900000|2022-01-27 10:55:00|9821.8|9811.8|9818.8|9808.8|9824.3|9814.3|9818|9808|432
1643281200000|2022-01-27 11:00:00|9819|9809|9826.8|9816.8|9828.5|9818.5|9811|9801|342
1643281500000|2022-01-27 11:05:00|9826.5|9816.5|9828.3|9818.3|9832.5|9822.5|9825.1|9815.1|345
1643281800000|2022-01-27 11:10:00|9829.3|9819.3|9838.5|9828.5|9839|9829|9824.8|9814.8|330
1643282100000|2022-01-27 11:15:00|9838.3|9828.3|9832.8|9822.8|9841|9831|9832.8|9822.8|244
1643282400000|2022-01-27 11:20:00|9833|9823|9832.8|9822.8|9833|9823|9826.3|9816.3|271
1643282700000|2022-01-27 11:25:00|9832.5|9822.5|9841.8|9831.8|9843|9833|9831.5|9821.5|347
1643283000000|2022-01-27 11:30:00|9841.3|9831.3|9839.5|9829.5|9843.1|9833.1|9835.8|9825.8|224
1643283300000|2022-01-27 11:35:00|9839.3|9829.3|9831.3|9821.3|9842.8|9832.8|9827|9817|273
1643283600000|2022-01-27 11:40:00|9830.5|9820.5|9828|9818|9834.8|9824.8|9826.3|9816.3|282
1643283900000|2022-01-27 11:45:00|9828.3|9818.3|9830|9820|9830.8|9820.8|9826|9816|287
1643284200000|2022-01-27 11:50:00|9830.3|9820.3|9826.8|9816.8|9836.5|9826.5|9826.5|9816.5|306
1643284500000|2022-01-27 11:55:00|9825.8|9815.8|9830.5|9820.5|9832.3|9822.3|9820.3|9810.3|230
1643284800000|2022-01-27 12:00:00|9831.3|9821.3|9852.3|9842.3|9853|9843|9831.3|9821.3|347
1643285100000|2022-01-27 12:05:00|9852|9842|9847.3|9837.3|9852.9|9842.9|9843.8|9833.8|253
1643285400000|2022-01-27 12:10:00|9846.8|9836.8|9860|9850|9862.3|9852.3|9844.5|9834.5|319
1643285700000|2022-01-27 12:15:00|9859.8|9849.8|9867.8|9857.8|9871.8|9861.8|9859|9849|306
1643286000000|2022-01-27 12:20:00|9867.5|9857.5|9861.8|9851.8|9868.3|9858.3|9861.5|9851.5|348
1643286300000|2022-01-27 12:25:00|9862|9852|9848.8|9838.8|9863|9853|9848.3|9838.3|328
1643286600000|2022-01-27 12:30:00|9848|9838|9839.5|9829.5|9848.8|9838.8|9831.3|9821.3|381
1643286900000|2022-01-27 12:35:00|9838.6|9828.6|9831.8|9821.8|9840|9830|9831.3|9821.3|304
1643287200000|2022-01-27 12:40:00|9831.5|9821.5|9831.5|9821.5|9837.3|9827.3|9830.8|9820.8|329
1643287500000|2022-01-27 12:45:00|9831.8|9821.8|9832.5|9822.5|9839.3|9829.3|9831.5|9821.5|360
1643287800000|2022-01-27 12:50:00|9832.3|9822.3|9830.3|9820.3|9837.5|9827.5|9827.5|9817.5|349
1643288100000|2022-01-27 12:55:00|9829.5|9819.5|9827|9817|9833.8|9823.8|9821.8|9811.8|443
1643288400000|2022-01-27 13:00:00|9826.8|9816.8|9821|9811|9829.5|9819.5|9811|9801|763
1643288700000|2022-01-27 13:05:00|9820.5|9810.5|9811.5|9801.5|9834|9824|9807.8|9797.8|616
1643289000000|2022-01-27 13:10:00|9811.8|9801.8|9801.5|9791.5|9816.8|9806.8|9789.5|9779.5|569
1643289300000|2022-01-27 13:15:00|9801.3|9791.3|9799.8|9789.8|9816.3|9806.3|9798|9788|576
1643289600000|2022-01-27 13:20:00|9800|9790|9785.5|9775.5|9800|9790|9780.8|9770.8|535
1643289900000|2022-01-27 13:25:00|9786.5|9776.5|9784.3|9774.3|9793.3|9783.3|9774|9764|408
1643290200000|2022-01-27 13:30:00|9785|9775|9799|9789|9800|9790|9780|9770|568
1643290500000|2022-01-27 13:35:00|9799.3|9789.3|9797.8|9787.8|9803|9793|9792.3|9782.3|452
1643290800000|2022-01-27 13:40:00|9797.5|9787.5|9806.5|9796.5|9811|9801|9793|9783|387
1643291100000|2022-01-27 13:45:00|9807|9797|9816.5|9806.5|9818.3|9808.3|9801.3|9791.3|377
1643291400000|2022-01-27 13:50:00|9816.3|9806.3|9837.3|9827.3|9844.5|9834.5|9816|9806|450
1643291700000|2022-01-27 13:55:00|9837.5|9827.5|9842.8|9832.8|9854.3|9844.3|9836|9826|411
1643292000000|2022-01-27 14:00:00|9842.3|9832.3|9852|9842|9855.8|9845.8|9842.3|9832.3|347
1643292300000|2022-01-27 14:05:00|9852.8|9842.8|9861.8|9851.8|9884|9874|9852.8|9842.8|454
1643292600000|2022-01-27 14:10:00|9861.5|9851.5|9875.3|9865.3|9876|9866|9858.5|9848.5|384
1643292900000|2022-01-27 14:15:00|9874.8|9864.8|9852.3|9842.3|9876|9866|9849.8|9839.8|384
1643293200000|2022-01-27 14:20:00|9851.3|9841.3|9850.5|9840.5|9851.5|9841.5|9842.5|9832.5|340
1643293500000|2022-01-27 14:25:00|9850.8|9840.8|9854|9844|9854|9844|9844.3|9834.3|383
1643293800000|2022-01-27 14:30:00|9852.8|9842.8|9829.3|9819.3|9854|9844|9825|9815|722
1643294100000|2022-01-27 14:35:00|9829.5|9819.5|9834|9824|9837.5|9827.5|9822|9812|697
1643294400000|2022-01-27 14:40:00|9834.8|9824.8|9850.3|9840.3|9859.8|9849.8|9833.8|9823.8|583
1643294700000|2022-01-27 14:45:00|9851.8|9841.8|9865.5|9855.5|9871.5|9861.5|9851.5|9841.5|631
1643295000000|2022-01-27 14:50:00|9865.3|9855.3|9842.3|9832.3|9867.8|9857.8|9842|9832|636
1643295300000|2022-01-27 14:55:00|9842.5|9832.5|9835.3|9825.3|9853|9843|9833.8|9823.8|599
1643295600000|2022-01-27 15:00:00|9835|9825|9836.8|9826.8|9840|9830|9824.3|9814.3|638
1643295900000|2022-01-27 15:05:00|9836.5|9826.5|9844|9834|9850|9840|9831.8|9821.8|554
1643296200000|2022-01-27 15:10:00|9844.5|9834.5|9838|9828|9848.5|9838.5|9837.3|9827.3|616
1643296500000|2022-01-27 15:15:00|9838.5|9828.5|9832.5|9822.5|9842.5|9832.5|9831.8|9821.8|548
1643296800000|2022-01-27 15:20:00|9832.8|9822.8|9827|9817|9845.3|9835.3|9825.5|9815.5|535
1643297100000|2022-01-27 15:25:00|9827.3|9817.3|9812.8|9802.8|9836.8|9826.8|9812.5|9802.5|613
1643297400000|2022-01-27 15:30:00|9812.5|9802.5|9810.3|9800.3|9823.8|9813.8|9806.8|9796.8|565
1643297700000|2022-01-27 15:35:00|9810|9800|9778.3|9768.3|9812|9802|9777|9767|611
1643298000000|2022-01-27 15:40:00|9779|9769|9783.3|9773.3|9802.3|9792.3|9775.8|9765.8|634
1643298300000|2022-01-27 15:45:00|9782.8|9772.8|9763.5|9753.5|9791|9781|9752.5|9742.5|516
1643298600000|2022-01-27 15:50:00|9761.5|9751.5|9765.8|9755.8|9773.3|9763.3|9761.3|9751.3|591
1643298900000|2022-01-27 15:55:00|9765.5|9755.5|9788.3|9778.3|9792.3|9782.3|9765.5|9755.5|517
1643299200000|2022-01-27 16:00:00|9787.8|9777.8|9801.3|9791.3|9808|9798|9787.8|9777.8|496
1643299500000|2022-01-27 16:05:00|9801.5|9791.5|9782.3|9772.3|9802|9792|9780|9770|478
1643299800000|2022-01-27 16:10:00|9783.5|9773.5|9799|9789|9803.3|9793.3|9781.3|9771.3|543
1643300100000|2022-01-27 16:15:00|9798.8|9788.8|9780.3|9770.3|9798.8|9788.8|9776.5|9766.5|398
1643300400000|2022-01-27 16:20:00|9780|9770|9777|9767|9786.3|9776.3|9775.5|9765.5|403
1643300700000|2022-01-27 16:25:00|9776.8|9766.8|9776.8|9766.8|9777.8|9767.8|9768.8|9758.8|460
1643301000000|2022-01-27 16:30:00|9777|9767|9797.5|9787.5|9799|9789|9775.8|9765.8|391
1643301300000|2022-01-27 16:35:00|9797.3|9787.3|9792.8|9782.8|9808|9798|9789.8|9779.8|558
1643301600000|2022-01-27 16:40:00|9792.5|9782.5|9778.8|9768.8|9798.3|9788.3|9777|9767|462
1643301900000|2022-01-27 16:45:00|9779|9769|9786|9776|9794.3|9784.3|9778.8|9768.8|413
1643302200000|2022-01-27 16:50:00|9785.8|9775.8|9781.3|9771.3|9788.5|9778.5|9777.3|9767.3|498
1643302500000|2022-01-27 16:55:00|9781.5|9771.5|9771.5|9761.5|9783|9773|9770.5|9760.5|455
1643302800000|2022-01-27 17:00:00|9771.8|9761.8|9767.8|9757.8|9776|9766|9755.3|9745.3|475
1643303100000|2022-01-27 17:05:00|9768.3|9758.3|9751.8|9741.8|9770.3|9760.3|9750.8|9740.8|521
1643303400000|2022-01-27 17:10:00|9751.3|9741.3|9754.8|9744.8|9758.8|9748.8|9750.3|9740.3|445
1643303700000|2022-01-27 17:15:00|9754.5|9744.5|9744.5|9734.5|9755.8|9745.8|9742|9732|370
1643304000000|2022-01-27 17:20:00|9744.3|9734.3|9752|9742|9754|9744|9740.5|9730.5|403
1643304300000|2022-01-27 17:25:00|9753|9743|9749.8|9739.8|9756.5|9746.5|9744.8|9734.8|508
1643304600000|2022-01-27 17:30:00|9749.5|9739.5|9741|9731|9751.8|9741.8|9741|9731|523
1643304900000|2022-01-27 17:35:00|9741.3|9731.3|9741.3|9731.3|9748|9738|9739.8|9729.8|457
1643305200000|2022-01-27 17:40:00|9741|9731|9742|9732|9749.8|9739.8|9740.8|9730.8|505
1643305500000|2022-01-27 17:45:00|9742.3|9732.3|9737.5|9727.5|9742.8|9732.8|9735|9725|434
1643305800000|2022-01-27 17:50:00|9737.8|9727.8|9753.8|9743.8|9757.8|9747.8|9737.8|9727.8|595
1643306100000|2022-01-27 17:55:00|9753.5|9743.5|9739.4|9729.4|9765.9|9755.9|9739.1|9729.1|518
1643331600000|2022-01-28 01:00:00|9774.9|9764.9|9782.4|9772.4|9782.9|9772.9|9772.5|9762.5|188
1643331900000|2022-01-28 01:05:00|9782.1|9772.1|9781.6|9771.6|9785.4|9775.4|9775.5|9765.5|414
1643332200000|2022-01-28 01:10:00|9782|9772|9781.3|9771.3|9787.4|9777.4|9779.5|9769.5|345
1643332500000|2022-01-28 01:15:00|9781|9771|9796.1|9786.1|9797.1|9787.1|9779|9769|339
1643332800000|2022-01-28 01:20:00|9795.8|9785.8|9796.9|9786.9|9800.3|9790.3|9793.8|9783.8|250
1643333100000|2022-01-28 01:25:00|9796.5|9786.5|9806.3|9796.3|9807.1|9797.1|9793.6|9783.6|261
1643333400000|2022-01-28 01:30:00|9806.6|9796.6|9785.8|9775.8|9808.5|9798.5|9783|9773|304
1643333700000|2022-01-28 01:35:00|9786.3|9776.3|9790.4|9780.4|9796|9786|9784|9774|248
1643334000000|2022-01-28 01:40:00|9790.6|9780.6|9798.3|9788.3|9803.3|9793.3|9788.8|9778.8|332
1643334300000|2022-01-28 01:45:00|9797.9|9787.9|9785.4|9775.4|9800|9790|9782.8|9772.8|319
1643334600000|2022-01-28 01:50:00|9785.6|9775.6|9786.9|9776.9|9793.8|9783.8|9785.6|9775.6|311
1643334900000|2022-01-28 01:55:00|9787.3|9777.3|9793.3|9783.3|9796.8|9786.8|9787|9777|337
1643335200000|2022-01-28 02:00:00|9793.6|9783.6|9793.1|9783.1|9799.3|9789.3|9788.3|9778.3|312
1643335500000|2022-01-28 02:05:00|9793|9783|9794.9|9784.9|9797.9|9787.9|9787.5|9777.5|199
1643335800000|2022-01-28 02:10:00|9795.1|9785.1|9790.6|9780.6|9799.8|9789.8|9789|9779|355
1643336100000|2022-01-28 02:15:00|9790.8|9780.8|9780.9|9770.9|9791.6|9781.6|9780.6|9770.6|172
1643336400000|2022-01-28 02:20:00|9781.1|9771.1|9786.8|9776.8|9787.3|9777.3|9779.9|9769.9|254
1643336700000|2022-01-28 02:25:00|9786.5|9776.5|9791.3|9781.3|9793.3|9783.3|9784.5|9774.5|224
1643337000000|2022-01-28 02:30:00|9792.1|9782.1|9802.9|9792.9|9803.6|9793.6|9791|9781|342
1643337300000|2022-01-28 02:35:00|9803|9793|9791.8|9781.8|9803|9793|9789.8|9779.8|323
1643337600000|2022-01-28 02:40:00|9792.1|9782.1|9789.8|9779.8|9794.6|9784.6|9786.3|9776.3|346
1643337900000|2022-01-28 02:45:00|9790.1|9780.1|9800.8|9790.8|9801.3|9791.3|9789.6|9779.6|349
1643338200000|2022-01-28 02:50:00|9801|9791|9798.5|9788.5|9801.3|9791.3|9796.5|9786.5|264
1643338500000|2022-01-28 02:55:00|9798.3|9788.3|9803.3|9793.3|9803.5|9793.5|9798.3|9788.3|177
1643338800000|2022-01-28 03:00:00|9802.5|9792.5|9802.9|9792.9|9804.3|9794.3|9800.5|9790.5|278
1643339100000|2022-01-28 03:05:00|9803|9793|9791.8|9781.8|9803.5|9793.5|9788.4|9778.4|226
1643339400000|2022-01-28 03:10:00|9791.9|9781.9|9794|9784|9800.3|9790.3|9791|9781|259
1643339700000|2022-01-28 03:15:00|9793.6|9783.6|9774.4|9764.4|9793.9|9783.9|9768.6|9758.6|406
1643340000000|2022-01-28 03:20:00|9773.6|9763.6|9788.6|9778.6|9789.3|9779.3|9773.6|9763.6|328
1643340300000|2022-01-28 03:25:00|9788.8|9778.8|9775.8|9765.8|9792.5|9782.5|9775|9765|374
1643340600000|2022-01-28 03:30:00|9776|9766|9762.3|9752.3|9777.9|9767.9|9759.3|9749.3|231
1643340900000|2022-01-28 03:35:00|9761|9751|9759.5|9749.5|9764.8|9754.8|9756.8|9746.8|233
1643341200000|2022-01-28 03:40:00|9759.3|9749.3|9747|9737|9760|9750|9744.5|9734.5|217
1643341500000|2022-01-28 03:45:00|9747.3|9737.3|9755|9745|9757.8|9747.8|9746.8|9736.8|158
1643341800000|2022-01-28 03:50:00|9755.3|9745.3|9753|9743|9759|9749|9750.4|9740.4|166
1643342100000|2022-01-28 03:55:00|9752.6|9742.6|9754|9744|9756.3|9746.3|9751.8|9741.8|140
1643342400000|2022-01-28 04:00:00|9754.3|9744.3|9748.5|9738.5|9755.8|9745.8|9748.4|9738.4|165
1643342700000|2022-01-28 04:05:00|9748.1|9738.1|9749.4|9739.4|9752.5|9742.5|9746.5|9736.5|116
1643343000000|2022-01-28 04:10:00|9749.3|9739.3|9751|9741|9751.3|9741.3|9748.6|9738.6|86
1643343300000|2022-01-28 04:15:00|9750.8|9740.8|9731.9|9721.9|9750.8|9740.8|9728|9718|150
1643343600000|2022-01-28 04:20:00|9731|9721|9736|9726|9736.8|9726.8|9729.4|9719.4|181
1643343900000|2022-01-28 04:25:00|9736.3|9726.3|9740|9730|9742.5|9732.5|9734.5|9724.5|254
1643344200000|2022-01-28 04:30:00|9740.3|9730.3|9744.6|9734.6|9746.5|9736.5|9737.8|9727.8|248
1643344500000|2022-01-28 04:35:00|9744.3|9734.3|9745.8|9735.8|9751|9741|9743.3|9733.3|86
1643344800000|2022-01-28 04:40:00|9746|9736|9744|9734|9746.5|9736.5|9741.4|9731.4|61
1643345100000|2022-01-28 04:45:00|9743.6|9733.6|9741.6|9731.6|9744.4|9734.4|9741.6|9731.6|113
1643345400000|2022-01-28 04:50:00|9741.9|9731.9|9738.3|9728.3|9742.5|9732.5|9736.4|9726.4|140
1643345700000|2022-01-28 04:55:00|9737.9|9727.9|9741.4|9731.4|9743.8|9733.8|9736.5|9726.5|199
1643346000000|2022-01-28 05:00:00|9741.3|9731.3|9745|9735|9745.5|9735.5|9740.3|9730.3|192
1643346300000|2022-01-28 05:05:00|9745.3|9735.3|9743|9733|9747.8|9737.8|9739.9|9729.9|259
1643346600000|2022-01-28 05:10:00|9742.4|9732.4|9748.1|9738.1|9752.1|9742.1|9739.6|9729.6|280
1643346900000|2022-01-28 05:15:00|9748.4|9738.4|9757.1|9747.1|9758.3|9748.3|9748|9738|218
1643347200000|2022-01-28 05:20:00|9756.9|9746.9|9761.1|9751.1|9762.6|9752.6|9756.8|9746.8|147
1643347500000|2022-01-28 05:25:00|9761.4|9751.4|9763.5|9753.5|9765.5|9755.5|9759.6|9749.6|211
1643347800000|2022-01-28 05:30:00|9763.8|9753.8|9774|9764|9782|9772|9763.8|9753.8|400
1643348100000|2022-01-28 05:35:00|9774.1|9764.1|9758.5|9748.5|9776.3|9766.3|9756.1|9746.1|417
1643348400000|2022-01-28 05:40:00|9758.8|9748.8|9758.5|9748.5|9760.6|9750.6|9753.5|9743.5|318
1643348700000|2022-01-28 05:45:00|9758.9|9748.9|9767.5|9757.5|9768.6|9758.6|9756.8|9746.8|306
1643349000000|2022-01-28 05:50:00|9767.9|9757.9|9766.1|9756.1|9770.8|9760.8|9763.5|9753.5|249
1643349300000|2022-01-28 05:55:00|9766.4|9756.4|9762.1|9752.1|9774.3|9764.3|9761.9|9751.9|346
1643349600000|2022-01-28 06:00:00|9762|9752|9756.6|9746.6|9765.6|9755.6|9753.5|9743.5|366
1643349900000|2022-01-28 06:05:00|9756.4|9746.4|9734.6|9724.6|9756.4|9746.4|9734|9724|308
1643350200000|2022-01-28 06:10:00|9734.3|9724.3|9745.5|9735.5|9746.3|9736.3|9728.8|9718.8|393
1643350500000|2022-01-28 06:15:00|9744.8|9734.8|9752.5|9742.5|9756.3|9746.3|9741|9731|390
1643350800000|2022-01-28 06:20:00|9752.8|9742.8|9766.8|9756.8|9770.1|9760.1|9752.5|9742.5|312
1643351100000|2022-01-28 06:25:00|9766.5|9756.5|9765.8|9755.8|9770.3|9760.3|9758.8|9748.8|358
1643351400000|2022-01-28 06:30:00|9766|9756|9771|9761|9772.4|9762.4|9757.8|9747.8|394
1643351700000|2022-01-28 06:35:00|9770.8|9760.8|9774.9|9764.9|9779.3|9769.3|9769.4|9759.4|354
1643352000000|2022-01-28 06:40:00|9775.5|9765.5|9774.9|9764.9|9781.4|9771.4|9773.3|9763.3|431
1643352300000|2022-01-28 06:45:00|9774.6|9764.6|9769.5|9759.5|9774.6|9764.6|9768.6|9758.6|301
1643352600000|2022-01-28 06:50:00|9769.8|9759.8|9770.1|9760.1|9778|9768|9769.3|9759.3|347
1643352900000|2022-01-28 06:55:00|9770.4|9760.4|9758.5|9748.5|9770.8|9760.8|9755.5|9745.5|408
1643353200000|2022-01-28 07:00:00|9758.3|9748.3|9750.8|9740.8|9759.8|9749.8|9750|9740|302
1643353500000|2022-01-28 07:05:00|9750.6|9740.6|9752.1|9742.1|9756.4|9746.4|9750.3|9740.3|183
1643353800000|2022-01-28 07:10:00|9752|9742|9756.9|9746.9|9757.1|9747.1|9747.9|9737.9|240
1643354100000|2022-01-28 07:15:00|9756.5|9746.5|9746.8|9736.8|9756.5|9746.5|9745.8|9735.8|226
1643354400000|2022-01-28 07:20:00|9746.4|9736.4|9736.5|9726.5|9746.6|9736.6|9733.5|9723.5|268
1643354700000|2022-01-28 07:25:00|9736.9|9726.9|9735.1|9725.1|9738.6|9728.6|9733.8|9723.8|237
1643355000000|2022-01-28 07:30:00|9734.9|9724.9|9722.1|9712.1|9736.3|9726.3|9721.3|9711.3|319
1643355300000|2022-01-28 07:35:00|9722.4|9712.4|9723.1|9713.1|9728.6|9718.6|9717.5|9707.5|314
1643355600000|2022-01-28 07:40:00|9722.8|9712.8|9728.8|9718.8|9731.8|9721.8|9721.4|9711.4|292
1643355900000|2022-01-28 07:45:00|9728.6|9718.6|9729.6|9719.6|9730.5|9720.5|9725.8|9715.8|279
1643356200000|2022-01-28 07:50:00|9728|9718|9720.8|9710.8|9728|9718|9716.4|9706.4|279
1643356500000|2022-01-28 07:55:00|9721.3|9711.3|9714.5|9704.5|9722.4|9712.4|9688.3|9678.3|390
1643356800000|2022-01-28 08:00:00|9712.6|9702.6|9712.5|9702.5|9721.6|9711.6|9704.5|9694.5|461
1643357100000|2022-01-28 08:05:00|9712.3|9702.3|9707.5|9697.5|9714.5|9704.5|9703|9693|319
1643357400000|2022-01-28 08:10:00|9707.8|9697.8|9684.3|9674.3|9708|9698|9683|9673|336
1643357700000|2022-01-28 08:15:00|9685.5|9675.5|9680|9670|9689|9679|9668.3|9658.3|375
1643358000000|2022-01-28 08:20:00|9679|9669|9673|9663|9686.3|9676.3|9661|9651|505
1643358300000|2022-01-28 08:25:00|9672.8|9662.8|9669.8|9659.8|9675|9665|9661.3|9651.3|403
1643358600000|2022-01-28 08:30:00|9670|9660|9664.8|9654.8|9672.8|9662.8|9659|9649|396
1643358900000|2022-01-28 08:35:00|9664|9654|9659.3|9649.3|9666.3|9656.3|9657.8|9647.8|322
1643359200000|2022-01-28 08:40:00|9659|9649|9664.5|9654.5|9672|9662|9658|9648|375
1643359500000|2022-01-28 08:45:00|9664.3|9654.3|9637.5|9627.5|9664.3|9654.3|9635|9625|351
1643359800000|2022-01-28 08:50:00|9638.8|9628.8|9665.3|9655.3|9667|9657|9637.8|9627.8|357
1643360100000|2022-01-28 08:55:00|9665|9655|9675.5|9665.5|9677|9667|9661.3|9651.3|415
1643360400000|2022-01-28 09:00:00|9675.8|9665.8|9662|9652|9676|9666|9660.8|9650.8|390
1643360700000|2022-01-28 09:05:00|9662.3|9652.3|9645.3|9635.3|9666.8|9656.8|9645.3|9635.3|336
1643361000000|2022-01-28 09:10:00|9645.5|9635.5|9657.5|9647.5|9660.3|9650.3|9645.5|9635.5|344
1643361300000|2022-01-28 09:15:00|9657|9647|9647|9637|9660.8|9650.8|9646.5|9636.5|343
1643361600000|2022-01-28 09:20:00|9646.3|9636.3|9645.5|9635.5|9650.8|9640.8|9642.3|9632.3|309
1643361900000|2022-01-28 09:25:00|9645.3|9635.3|9645|9635|9651|9641|9641.5|9631.5|312
1643362200000|2022-01-28 09:30:00|9645.3|9635.3|9657.3|9647.3|9662.3|9652.3|9645.3|9635.3|389
1643362500000|2022-01-28 09:35:00|9657|9647|9652.5|9642.5|9660|9650|9651.5|9641.5|316
1643362800000|2022-01-28 09:40:00|9652.8|9642.8|9648.3|9638.3|9655|9645|9644|9634|270
1643363100000|2022-01-28 09:45:00|9648|9638|9643.5|9633.5|9653.5|9643.5|9642|9632|282
1643363400000|2022-01-28 09:50:00|9643|9633|9641.8|9631.8|9648|9638|9639.8|9629.8|241
1643363700000|2022-01-28 09:55:00|9641.5|9631.5|9627.5|9617.5|9644.3|9634.3|9624.5|9614.5|297
1643364000000|2022-01-28 10:00:00|9628|9618|9622.8|9612.8|9630.3|9620.3|9618.5|9608.5|324
1643364300000|2022-01-28 10:05:00|9622.5|9612.5|9623.8|9613.8|9630|9620|9620.3|9610.3|311
1643364600000|2022-01-28 10:10:00|9624.3|9614.3|9620.8|9610.8|9626.3|9616.3|9620|9610|257
1643364900000|2022-01-28 10:15:00|9620.3|9610.3|9621.8|9611.8|9626.5|9616.5|9618.5|9608.5|205
1643365200000|2022-01-28 10:20:00|9621.5|9611.5|9622.3|9612.3|9626|9616|9620.5|9610.5|208
1643365500000|2022-01-28 10:25:00|9622|9612|9622|9612|9627.3|9617.3|9613|9603|298
1643365800000|2022-01-28 10:30:00|9622.3|9612.3|9620.8|9610.8|9629.8|9619.8|9617.5|9607.5|312
1643366100000|2022-01-28 10:35:00|9620.5|9610.5|9621.3|9611.3|9632|9622|9619|9609|410
1643366400000|2022-01-28 10:40:00|9621.5|9611.5|9616.5|9606.5|9623.3|9613.3|9613.5|9603.5|346
1643366700000|2022-01-28 10:45:00|9615.8|9605.8|9618.3|9608.3|9624.8|9614.8|9613.8|9603.8|298
1643367000000|2022-01-28 10:50:00|9618|9608|9612.3|9602.3|9618|9608|9611|9601|194
1643367300000|2022-01-28 10:55:00|9612.5|9602.5|9613.3|9603.3|9615.3|9605.3|9611|9601|284
1643367600000|2022-01-28 11:00:00|9613|9603|9602.8|9592.8|9614|9604|9597.3|9587.3|311
1643367900000|2022-01-28 11:05:00|9602|9592|9601|9591|9605.5|9595.5|9595.5|9585.5|384
1643368200000|2022-01-28 11:10:00|9601.5|9591.5|9582.3|9572.3|9601.5|9591.5|9581.5|9571.5|303
1643368500000|2022-01-28 11:15:00|9582.5|9572.5|9582|9572|9587|9577|9579|9569|351
1643368800000|2022-01-28 11:20:00|9582.3|9572.3|9582.8|9572.8|9585.8|9575.8|9574.3|9564.3|361
1643369100000|2022-01-28 11:25:00|9583|9573|9584.3|9574.3|9585|9575|9576.5|9566.5|259
1643369400000|2022-01-28 11:30:00|9583.5|9573.5|9591.8|9581.8|9593.5|9583.5|9582|9572|249
1643369700000|2022-01-28 11:35:00|9591.5|9581.5|9588|9578|9593.8|9583.8|9583.3|9573.3|309
1643370000000|2022-01-28 11:40:00|9588.5|9578.5|9581.5|9571.5|9590.8|9580.8|9577.3|9567.3|219
1643370300000|2022-01-28 11:45:00|9581.3|9571.3|9587.3|9577.3|9588.8|9578.8|9578.8|9568.8|214
1643370600000|2022-01-28 11:50:00|9587.5|9577.5|9587|9577|9588.5|9578.5|9584.5|9574.5|206
1643370900000|2022-01-28 11:55:00|9586.8|9576.8|9598|9588|9600.5|9590.5|9586.3|9576.3|268
1643371200000|2022-01-28 12:00:00|9598.3|9588.3|9602.3|9592.3|9604.8|9594.8|9593.8|9583.8|318
1643371500000|2022-01-28 12:05:00|9602.5|9592.5|9600.3|9590.3|9604.5|9594.5|9598.5|9588.5|289
1643371800000|2022-01-28 12:10:00|9600.5|9590.5|9615|9605|9620.8|9610.8|9598.8|9588.8|343
1643372100000|2022-01-28 12:15:00|9613|9603|9618|9608|9626.3|9616.3|9610.5|9600.5|367
1643372400000|2022-01-28 12:20:00|9618.3|9608.3|9616|9606|9624.5|9614.5|9612.8|9602.8|406
1643372700000|2022-01-28 12:25:00|9616.3|9606.3|9621|9611|9622.8|9612.8|9610.8|9600.8|367
1643373000000|2022-01-28 12:30:00|9621.3|9611.3|9632.3|9622.3|9636.3|9626.3|9615.3|9605.3|393
1643373300000|2022-01-28 12:35:00|9632.8|9622.8|9619.5|9609.5|9633|9623|9619.3|9609.3|289
1643373600000|2022-01-28 12:40:00|9619.8|9609.8|9609|9599|9622.5|9612.5|9601|9591|342
1643373900000|2022-01-28 12:45:00|9609.3|9599.3|9602.8|9592.8|9611|9601|9597.3|9587.3|365
1643374200000|2022-01-28 12:50:00|9602.5|9592.5|9602.3|9592.3|9606.8|9596.8|9597|9587|310
1643374500000|2022-01-28 12:55:00|9601.5|9591.5|9607|9597|9612|9602|9596.8|9586.8|368
1643374800000|2022-01-28 13:00:00|9607.5|9597.5|9604.5|9594.5|9614.3|9604.3|9598.8|9588.8|415
1643375100000|2022-01-28 13:05:00|9604.3|9594.3|9595.3|9585.3|9609.3|9599.3|9582.3|9572.3|388
1643375400000|2022-01-28 13:10:00|9595|9585|9612.8|9602.8|9617|9607|9589.5|9579.5|441
1643375700000|2022-01-28 13:15:00|9612.3|9602.3|9615.8|9605.8|9622|9612|9610|9600|356
1643376000000|2022-01-28 13:20:00|9615.3|9605.3|9599|9589|9617.3|9607.3|9597.3|9587.3|346
1643376300000|2022-01-28 13:25:00|9598.8|9588.8|9594|9584|9598.8|9588.8|9580.5|9570.5|379
1643376600000|2022-01-28 13:30:00|9595.5|9585.5|9597.5|9587.5|9618.8|9608.8|9592.5|9582.5|656
1643376900000|2022-01-28 13:35:00|9597|9587|9623.3|9613.3|9624.3|9614.3|9594.8|9584.8|616
1643377200000|2022-01-28 13:40:00|9623|9613|9635.3|9625.3|9645.5|9635.5|9612|9602|469
1643377500000|2022-01-28 13:45:00|9636|9626|9596.8|9586.8|9636|9626|9595|9585|468
1643377800000|2022-01-28 13:50:00|9597|9587|9583.8|9573.8|9601.3|9591.3|9581.3|9571.3|470
1643378100000|2022-01-28 13:55:00|9583.5|9573.5|9567|9557|9583.5|9573.5|9561.5|9551.5|400
1643378400000|2022-01-28 14:00:00|9567.8|9557.8|9560.8|9550.8|9569.8|9559.8|9543.8|9533.8|456
1643378700000|2022-01-28 14:05:00|9562.5|9552.5|9581.3|9571.3|9585|9575|9558|9548|485
1643379000000|2022-01-28 14:10:00|9581.8|9571.8|9585|9575|9591.8|9581.8|9581.5|9571.5|364
1643379300000|2022-01-28 14:15:00|9584.5|9574.5|9579|9569|9589.8|9579.8|9576.8|9566.8|303
1643379600000|2022-01-28 14:20:00|9578.8|9568.8|9570.3|9560.3|9581|9571|9569.3|9559.3|290
1643379900000|2022-01-28 14:25:00|9570.8|9560.8|9574|9564|9580.3|9570.3|9569.8|9559.8|329
1643380200000|2022-01-28 14:30:00|9574.3|9564.3|9558.5|9548.5|9577.8|9567.8|9556|9546|575
1643380500000|2022-01-28 14:35:00|9558.8|9548.8|9548|9538|9562.3|9552.3|9546|9536|594
1643380800000|2022-01-28 14:40:00|9548.8|9538.8|9547.5|9537.5|9557.5|9547.5|9546.5|9536.5|575
1643381100000|2022-01-28 14:45:00|9547.3|9537.3|9536|9526|9547.3|9537.3|9534.8|9524.8|524
1643381400000|2022-01-28 14:50:00|9536.3|9526.3|9554.3|9544.3|9565.3|9555.3|9535.5|9525.5|620
1643381700000|2022-01-28 14:55:00|9553.5|9543.5|9556.5|9546.5|9562|9552|9550.8|9540.8|585
1643382000000|2022-01-28 15:00:00|9555.8|9545.8|9544|9534|9561|9551|9536.5|9526.5|593
1643382300000|2022-01-28 15:05:00|9543.8|9533.8|9574|9564|9578.3|9568.3|9542|9532|537
1643382600000|2022-01-28 15:10:00|9572.3|9562.3|9579.8|9569.8|9581.3|9571.3|9568.3|9558.3|483
1643382900000|2022-01-28 15:15:00|9579.5|9569.5|9573.5|9563.5|9587.8|9577.8|9567.3|9557.3|503
1643383200000|2022-01-28 15:20:00|9573|9563|9548.3|9538.3|9573|9563|9544.5|9534.5|457
1643383500000|2022-01-28 15:25:00|9547.8|9537.8|9541|9531|9547.8|9537.8|9533.3|9523.3|395
1643383800000|2022-01-28 15:30:00|9541.3|9531.3|9530.8|9520.8|9541.5|9531.5|9527.3|9517.3|429
1643384100000|2022-01-28 15:35:00|9531|9521|9531.8|9521.8|9535.5|9525.5|9524|9514|390
1643384400000|2022-01-28 15:40:00|9532|9522|9518.5|9508.5|9533|9523|9518|9508|558
1643384700000|2022-01-28 15:45:00|9518.3|9508.3|9533.3|9523.3|9537.8|9527.8|9514.3|9504.3|501
1643385000000|2022-01-28 15:50:00|9534.5|9524.5|9533|9523|9534.8|9524.8|9525.5|9515.5|541
1643385300000|2022-01-28 15:55:00|9533.3|9523.3|9526.8|9516.8|9534.8|9524.8|9516|9506|493
1643385600000|2022-01-28 16:00:00|9527.5|9517.5|9533|9523|9539.8|9529.8|9524.5|9514.5|479
1643385900000|2022-01-28 16:05:00|9532.5|9522.5|9540.8|9530.8|9540.8|9530.8|9531|9521|533
1643386200000|2022-01-28 16:10:00|9540.5|9530.5|9552|9542|9553|9543|9539.5|9529.5|529
1643386500000|2022-01-28 16:15:00|9552.3|9542.3|9554.8|9544.8|9554.8|9544.8|9549.8|9539.8|343
1643386800000|2022-01-28 16:20:00|9554.5|9544.5|9540.5|9530.5|9565.5|9555.5|9535.8|9525.8|492
1643387100000|2022-01-28 16:25:00|9540.3|9530.3|9532.5|9522.5|9552.3|9542.3|9530.3|9520.3|448
1643387400000|2022-01-28 16:30:00|9533|9523|9540|9530|9543.3|9533.3|9531.5|9521.5|515
1643387700000|2022-01-28 16:35:00|9540.3|9530.3|9517.5|9507.5|9543.8|9533.8|9517|9507|480
1643388000000|2022-01-28 16:40:00|9517.3|9507.3|9520|9510|9524.8|9514.8|9516|9506|383
1643388300000|2022-01-28 16:45:00|9520.3|9510.3|9517|9507|9522.5|9512.5|9508.8|9498.8|338
1643388600000|2022-01-28 16:50:00|9517.3|9507.3|9514.3|9504.3|9517.3|9507.3|9508.3|9498.3|317
1643388900000|2022-01-28 16:55:00|9514|9504|9528.8|9518.8|9529.5|9519.5|9513.8|9503.8|365
1643389200000|2022-01-28 17:00:00|9532.3|9522.3|9541.5|9531.5|9544.5|9534.5|9527.8|9517.8|435
1643389500000|2022-01-28 17:05:00|9541.8|9531.8|9548.3|9538.3|9550|9540|9541|9531|420
1643389800000|2022-01-28 17:10:00|9548.5|9538.5|9539|9529|9552|9542|9535|9525|345
1643390100000|2022-01-28 17:15:00|9538.5|9528.5|9534.3|9524.3|9539|9529|9529.3|9519.3|323
1643390400000|2022-01-28 17:20:00|9534.5|9524.5|9507.3|9497.3|9534.5|9524.5|9506.8|9496.8|347
1643390700000|2022-01-28 17:25:00|9506.8|9496.8|9515.3|9505.3|9518.5|9508.5|9505.8|9495.8|356
1643391000000|2022-01-28 17:30:00|9515.5|9505.5|9510.8|9500.8|9521|9511|9508.3|9498.3|388
1643391300000|2022-01-28 17:35:00|9509.8|9499.8|9507.8|9497.8|9514.8|9504.8|9506|9496|392
1643391600000|2022-01-28 17:40:00|9508|9498|9512.8|9502.8|9515.3|9505.3|9505.8|9495.8|407
1643391900000|2022-01-28 17:45:00|9513|9503|9518|9508|9518.5|9508.5|9508.8|9498.8|361
1643392200000|2022-01-28 17:50:00|9517.8|9507.8|9518.8|9508.8|9519.5|9509.5|9514.8|9504.8|379
1643392500000|2022-01-28 17:55:00|9518.5|9508.5|9508.9|9498.9|9519.6|9509.6|9508.6|9498.6|360
1643590800000|2022-01-31 01:00:00|9510.3|9488.3|9579.4|9569.4|9589.5|9579.5|9510.3|9488.3|45
1643591100000|2022-01-31 01:05:00|9579.1|9569.1|9581.6|9571.6|9586.6|9576.6|9567|9557|163
1643591400000|2022-01-31 01:10:00|9582.1|9572.1|9576.3|9566.3|9582.8|9572.8|9571.9|9561.9|172
1643591700000|2022-01-31 01:15:00|9576.5|9566.5|9571|9561|9576.5|9566.5|9567|9557|176
1643592000000|2022-01-31 01:20:00|9570|9560|9569.5|9559.5|9575.9|9565.9|9565.3|9555.3|180
1643592300000|2022-01-31 01:25:00|9569.3|9559.3|9568.9|9558.9|9569.3|9559.3|9563.4|9553.4|172
1643592600000|2022-01-31 01:30:00|9568.4|9558.4|9566|9556|9574.1|9564.1|9566|9556|256
1643592900000|2022-01-31 01:35:00|9565.8|9555.8|9574.8|9564.8|9576.6|9566.6|9564.6|9554.6|219
1643593200000|2022-01-31 01:40:00|9574.5|9564.5|9571.8|9561.8|9578.9|9568.9|9571.1|9561.1|184
1643593500000|2022-01-31 01:45:00|9572.1|9562.1|9580|9570|9580.5|9570.5|9569.8|9559.8|193
1643593800000|2022-01-31 01:50:00|9580.3|9570.3|9573.4|9563.4|9581.6|9571.6|9573.1|9563.1|154
1643594100000|2022-01-31 01:55:00|9573.1|9563.1|9577.3|9567.3|9580.6|9570.6|9571.5|9561.5|108
1643594400000|2022-01-31 02:00:00|9577.1|9567.1|9574|9564|9577.1|9567.1|9570.8|9560.8|139
1643594700000|2022-01-31 02:05:00|9573.8|9563.8|9576|9566|9577.4|9567.4|9568.3|9558.3|170
1643595000000|2022-01-31 02:10:00|9576.3|9566.3|9584.8|9574.8|9586.8|9576.8|9575.8|9565.8|91
1643595300000|2022-01-31 02:15:00|9584.5|9574.5|9586.6|9576.6|9589.3|9579.3|9581.1|9571.1|248
1643595600000|2022-01-31 02:20:00|9586.9|9576.9|9583.3|9573.3|9587.9|9577.9|9582.8|9572.8|138
1643595900000|2022-01-31 02:25:00|9583.5|9573.5|9582.6|9572.6|9584.5|9574.5|9581|9571|108
1643596200000|2022-01-31 02:30:00|9582.9|9572.9|9579.1|9569.1|9591|9581|9579.1|9569.1|190
1643596500000|2022-01-31 02:35:00|9579.4|9569.4|9581.3|9571.3|9585.5|9575.5|9577.6|9567.6|146
1643596800000|2022-01-31 02:40:00|9581|9571|9580.1|9570.1|9581.5|9571.5|9578.9|9568.9|106
1643597100000|2022-01-31 02:45:00|9580.4|9570.4|9579.8|9569.8|9582.1|9572.1|9578.6|9568.6|106
1643597400000|2022-01-31 02:50:00|9579.6|9569.6|9582.4|9572.4|9585.3|9575.3|9578.8|9568.8|134
1643597700000|2022-01-31 02:55:00|9582.6|9572.6|9580.8|9570.8|9585.5|9575.5|9580.3|9570.3|119
1643598000000|2022-01-31 03:00:00|9580.5|9570.5|9585.9|9575.9|9586|9576|9578.9|9568.9|86
1643598300000|2022-01-31 03:05:00|9585.1|9575.1|9575.8|9565.8|9585.8|9575.8|9575.6|9565.6|224
1643598600000|2022-01-31 03:10:00|9575.4|9565.4|9568.4|9558.4|9580.1|9570.1|9566.9|9556.9|121
1643598900000|2022-01-31 03:15:00|9567.4|9557.4|9557.3|9547.3|9569|9559|9556.8|9546.8|160
1643599200000|2022-01-31 03:20:00|9557|9547|9556.1|9546.1|9560.4|9550.4|9554.4|9544.4|137
1643599500000|2022-01-31 03:25:00|9555.9|9545.9|9541.8|9531.8|9556.1|9546.1|9541.8|9531.8|169
1643599800000|2022-01-31 03:30:00|9541.4|9531.4|9545.6|9535.6|9552.8|9542.8|9540.9|9530.9|153
1643600100000|2022-01-31 03:35:00|9545.9|9535.9|9548.6|9538.6|9553.8|9543.8|9545.9|9535.9|95
1643600400000|2022-01-31 03:40:00|9548.9|9538.9|9551.1|9541.1|9553.4|9543.4|9546.8|9536.8|115
1643600700000|2022-01-31 03:45:00|9550.9|9540.9|9542.8|9532.8|9551.6|9541.6|9539.3|9529.3|173
1643601000000|2022-01-31 03:50:00|9542.5|9532.5|9532.1|9522.1|9545.3|9535.3|9529|9519|122
1643601300000|2022-01-31 03:55:00|9532.5|9522.5|9537.1|9527.1|9542|9532|9530|9520|105
1643601600000|2022-01-31 04:00:00|9537.5|9527.5|9534.4|9524.4|9539|9529|9531|9521|123
1643601900000|2022-01-31 04:05:00|9534.6|9524.6|9533.5|9523.5|9535.3|9525.3|9531.3|9521.3|101
1643602200000|2022-01-31 04:10:00|9533.3|9523.3|9528.4|9518.4|9534.5|9524.5|9524|9514|115
1643602500000|2022-01-31 04:15:00|9528|9518|9529.4|9519.4|9535|9525|9527.3|9517.3|110
1643602800000|2022-01-31 04:20:00|9529.5|9519.5|9532.6|9522.6|9537.6|9527.6|9529|9519|68
1643603100000|2022-01-31 04:25:00|9533|9523|9529.8|9519.8|9534.4|9524.4|9529.1|9519.1|109
1643603400000|2022-01-31 04:30:00|9530|9520|9529.3|9519.3|9535.1|9525.1|9527.5|9517.5|93
1643603700000|2022-01-31 04:35:00|9529|9519|9527|9517|9531.3|9521.3|9525|9515|74
1643604000000|2022-01-31 04:40:00|9527.3|9517.3|9524.6|9514.6|9528|9518|9520.8|9510.8|83
1643604300000|2022-01-31 04:45:00|9524.9|9514.9|9531.6|9521.6|9534|9524|9524.9|9514.9|77
1643604600000|2022-01-31 04:50:00|9531.4|9521.4|9530.5|9520.5|9532.4|9522.4|9528.4|9518.4|75
1643604900000|2022-01-31 04:55:00|9530.8|9520.8|9530.5|9520.5|9532.1|9522.1|9526.3|9516.3|58
1643605200000|2022-01-31 05:00:00|9530|9520|9525.3|9515.3|9530|9520|9525.3|9515.3|27
1643605500000|2022-01-31 05:05:00|9524.3|9514.3|9520.3|9510.3|9526.6|9516.6|9519.3|9509.3|113
1643605800000|2022-01-31 05:10:00|9519.8|9509.8|9523.4|9513.4|9523.6|9513.6|9519.8|9509.8|87
1643606100000|2022-01-31 05:15:00|9523.8|9513.8|9522.1|9512.1|9526.1|9516.1|9521.8|9511.8|82
1643606400000|2022-01-31 05:20:00|9522.5|9512.5|9521.8|9511.8|9525.9|9515.9|9521.6|9511.6|55
1643606700000|2022-01-31 05:25:00|9521.3|9511.3|9520.9|9510.9|9522.9|9512.9|9519.8|9509.8|29
1643607000000|2022-01-31 05:30:00|9520.6|9510.6|9524|9514|9525.5|9515.5|9514|9504|110
1643607300000|2022-01-31 05:35:00|9523.5|9513.5|9528.3|9518.3|9538.3|9528.3|9522.6|9512.6|169
1643607600000|2022-01-31 05:40:00|9527.8|9517.8|9517.5|9507.5|9528|9518|9515.5|9505.5|153
1643607900000|2022-01-31 05:45:00|9517.3|9507.3|9513|9503|9517.3|9507.3|9510.4|9500.4|61
1643608200000|2022-01-31 05:50:00|9513.4|9503.4|9511|9501|9514.6|9504.6|9510.5|9500.5|110
1643608500000|2022-01-31 05:55:00|9510.8|9500.8|9512.4|9502.4|9513.8|9503.8|9509.5|9499.5|125
1643608800000|2022-01-31 06:00:00|9512.5|9502.5|9512.8|9502.8|9513.1|9503.1|9510.5|9500.5|130
1643609100000|2022-01-31 06:05:00|9513|9503|9508.8|9498.8|9513|9503|9506.1|9496.1|205
1643609400000|2022-01-31 06:10:00|9508|9498|9507.1|9497.1|9508.6|9498.6|9505.5|9495.5|189
1643609700000|2022-01-31 06:15:00|9507.5|9497.5|9506.3|9496.3|9508.3|9498.3|9505.3|9495.3|142
1643610000000|2022-01-31 06:20:00|9506.5|9496.5|9508.1|9498.1|9510.3|9500.3|9505.5|9495.5|222
1643610300000|2022-01-31 06:25:00|9508.4|9498.4|9506.8|9496.8|9509|9499|9505.8|9495.8|170
1643610600000|2022-01-31 06:30:00|9506.5|9496.5|9505.5|9495.5|9507.8|9497.8|9505.3|9495.3|83
1643610900000|2022-01-31 06:35:00|9505.3|9495.3|9507.3|9497.3|9508.1|9498.1|9504.5|9494.5|106
1643611200000|2022-01-31 06:40:00|9507.1|9497.1|9510.1|9500.1|9510.4|9500.4|9506.4|9496.4|125
1643611500000|2022-01-31 06:45:00|9510.4|9500.4|9509.6|9499.6|9511.5|9501.5|9508.5|9498.5|125
1643611800000|2022-01-31 06:50:00|9510|9500|9510.1|9500.1|9514.3|9504.3|9508.5|9498.5|85
1643612100000|2022-01-31 06:55:00|9509.6|9499.6|9515.4|9505.4|9516.8|9506.8|9509.4|9499.4|107
1643612400000|2022-01-31 07:00:00|9515.1|9505.1|9513.5|9503.5|9516.4|9506.4|9510.1|9500.1|227
1643612700000|2022-01-31 07:05:00|9513.8|9503.8|9504.4|9494.4|9515.9|9505.9|9504|9494|238
1643613000000|2022-01-31 07:10:00|9504.6|9494.6|9513.5|9503.5|9513.6|9503.6|9503|9493|233
1643613300000|2022-01-31 07:15:00|9513.6|9503.6|9507.6|9497.6|9521.1|9511.1|9504|9494|258
1643613600000|2022-01-31 07:20:00|9507.4|9497.4|9506.5|9496.5|9514|9504|9504|9494|201
1643613900000|2022-01-31 07:25:00|9506.3|9496.3|9515.4|9505.4|9517.1|9507.1|9505.5|9495.5|234
1643614200000|2022-01-31 07:30:00|9514.5|9504.5|9518.9|9508.9|9523.5|9513.5|9513.6|9503.6|260
1643614500000|2022-01-31 07:35:00|9519|9509|9528.4|9518.4|9528.6|9518.6|9512.1|9502.1|188
1643614800000|2022-01-31 07:40:00|9528.3|9518.3|9524.3|9514.3|9531.1|9521.1|9523.4|9513.4|222
1643615100000|2022-01-31 07:45:00|9524.1|9514.1|9519.5|9509.5|9529.9|9519.9|9519.3|9509.3|173
1643615400000|2022-01-31 07:50:00|9519.3|9509.3|9542.4|9532.4|9543.3|9533.3|9519|9509|317
1643615700000|2022-01-31 07:55:00|9546.1|9536.1|9563.4|9553.4|9563.4|9553.4|9538.3|9528.3|485
1643616000000|2022-01-31 08:00:00|9562.9|9552.9|9568.8|9558.8|9580.8|9570.8|9560.6|9550.6|419
1643616300000|2022-01-31 08:05:00|9568.5|9558.5|9568.3|9558.3|9571.5|9561.5|9562.5|9552.5|329
1643616600000|2022-01-31 08:10:00|9568.5|9558.5|9566|9556|9579.3|9569.3|9564.3|9554.3|337
1643616900000|2022-01-31 08:15:00|9566.3|9556.3|9558.8|9548.8|9577.5|9567.5|9554|9544|458
1643617200000|2022-01-31 08:20:00|9559.8|9549.8|9574.5|9564.5|9575.8|9565.8|9558.3|9548.3|459
1643617500000|2022-01-31 08:25:00|9574.3|9564.3|9573|9563|9580.3|9570.3|9565.3|9555.3|391
1643617800000|2022-01-31 08:30:00|9572|9562|9579.3|9569.3|9581.5|9571.5|9570.8|9560.8|310
1643618100000|2022-01-31 08:35:00|9579|9569|9594.8|9584.8|9598.5|9588.5|9578.5|9568.5|295
1643618400000|2022-01-31 08:40:00|9594|9584|9586.3|9576.3|9596.8|9586.8|9582.5|9572.5|321
1643618700000|2022-01-31 08:45:00|9586|9576|9588.3|9578.3|9590.5|9580.5|9581.8|9571.8|194
1643619000000|2022-01-31 08:50:00|9588.5|9578.5|9589.5|9579.5|9596.3|9586.3|9588|9578|233
1643619300000|2022-01-31 08:55:00|9589.8|9579.8|9608.5|9598.5|9611.8|9601.8|9588.3|9578.3|263
1643619600000|2022-01-31 09:00:00|9608.3|9598.3|9609|9599|9613.5|9603.5|9601.5|9591.5|298
1643619900000|2022-01-31 09:05:00|9608.5|9598.5|9619.3|9609.3|9622.5|9612.5|9601.5|9591.5|291
1643620200000|2022-01-31 09:10:00|9619.5|9609.5|9611.9|9601.9|9620.5|9610.5|9609.8|9599.8|244
1643620500000|2022-01-31 09:15:00|9611.8|9601.8|9596.3|9586.3|9611.9|9601.9|9589.5|9579.5|264
1643620800000|2022-01-31 09:20:00|9596|9586|9595|9585|9602|9592|9584.8|9574.8|233
1643621100000|2022-01-31 09:25:00|9594.8|9584.8|9586.8|9576.8|9599|9589|9584|9574|235
1643621400000|2022-01-31 09:30:00|9586|9576|9582.3|9572.3|9590|9580|9582|9572|216
1643621700000|2022-01-31 09:35:00|9582|9572|9589.8|9579.8|9591|9581|9574.5|9564.5|205
1643622000000|2022-01-31 09:40:00|9589|9579|9601|9591|9619.1|9609.1|9589|9579|250
1643622300000|2022-01-31 09:45:00|9601.5|9591.5|9605.8|9595.8|9608|9598|9596|9586|254
1643622600000|2022-01-31 09:50:00|9605.5|9595.5|9596.3|9586.3|9609.3|9599.3|9593.3|9583.3|202
1643622900000|2022-01-31 09:55:00|9596.8|9586.8|9593.3|9583.3|9597|9587|9591|9581|219
1643623200000|2022-01-31 10:00:00|9593|9583|9591.3|9581.3|9594.8|9584.8|9584.8|9574.8|223
1643623500000|2022-01-31 10:05:00|9590.8|9580.8|9582.8|9572.8|9592|9582|9578.8|9568.8|260
1643623800000|2022-01-31 10:10:00|9582|9572|9575.3|9565.3|9582.5|9572.5|9572|9562|225
1643624100000|2022-01-31 10:15:00|9575|9565|9578.5|9568.5|9581.8|9571.8|9574.8|9564.8|252
1643624400000|2022-01-31 10:20:00|9578.3|9568.3|9583.5|9573.5|9584|9574|9573.8|9563.8|211
1643624700000|2022-01-31 10:25:00|9583.8|9573.8|9593|9583|9597|9587|9583.8|9573.8|228
1643625000000|2022-01-31 10:30:00|9592.8|9582.8|9588.6|9578.6|9594|9584|9581.8|9571.8|249
1643625300000|2022-01-31 10:35:00|9587.9|9577.9|9583|9573|9588|9578|9582.3|9572.3|229
1643625600000|2022-01-31 10:40:00|9582.8|9572.8|9575.5|9565.5|9587|9577|9574.8|9564.8|231
1643625900000|2022-01-31 10:45:00|9575.3|9565.3|9574.5|9564.5|9581.3|9571.3|9572.3|9562.3|296
1643626200000|2022-01-31 10:50:00|9574.8|9564.8|9572|9562|9576|9566|9572|9562|239
1643626500000|2022-01-31 10:55:00|9572.8|9562.8|9576|9566|9579.8|9569.8|9572.3|9562.3|321
1643626800000|2022-01-31 11:00:00|9575.8|9565.8|9576.8|9566.8|9579.3|9569.3|9573|9563|214
1643627100000|2022-01-31 11:05:00|9576.5|9566.5|9576.5|9566.5|9579|9569|9574|9564|233
1643627400000|2022-01-31 11:10:00|9576.3|9566.3|9579.8|9569.8|9582.5|9572.5|9576.3|9566.3|240
1643627700000|2022-01-31 11:15:00|9580|9570|9575.3|9565.3|9581.3|9571.3|9574.3|9564.3|213
1643628000000|2022-01-31 11:20:00|9575|9565|9574.3|9564.3|9582.3|9572.3|9572.5|9562.5|205
1643628300000|2022-01-31 11:25:00|9574.5|9564.5|9576.5|9566.5|9579|9569|9573|9563|252
1643628600000|2022-01-31 11:30:00|9576.3|9566.3|9577|9567|9583.3|9573.3|9573.5|9563.5|220
1643628900000|2022-01-31 11:35:00|9576.8|9566.8|9572.8|9562.8|9577.3|9567.3|9568.3|9558.3|278
1643629200000|2022-01-31 11:40:00|9573.5|9563.5|9569.5|9559.5|9574.3|9564.3|9569.3|9559.3|211
1643629500000|2022-01-31 11:45:00|9570|9560|9579.5|9569.5|9587.8|9577.8|9567.8|9557.8|256
1643629800000|2022-01-31 11:50:00|9579.3|9569.3|9590.8|9580.8|9598|9588|9579|9569|216
1643630100000|2022-01-31 11:55:00|9591.3|9581.3|9594.5|9584.5|9604.4|9594.4|9591.3|9581.3|224
1643630400000|2022-01-31 12:00:00|9594.8|9584.8|9576.3|9566.3|9598.3|9588.3|9576|9566|342
1643630700000|2022-01-31 12:05:00|9577|9567|9569|9559|9582.5|9572.5|9566.5|9556.5|317
1643631000000|2022-01-31 12:10:00|9568.8|9558.8|9569|9559|9581.8|9571.8|9568.3|9558.3|261
1643631300000|2022-01-31 12:15:00|9569.3|9559.3|9567|9557|9572|9562|9563.3|9553.3|242
1643631600000|2022-01-31 12:20:00|9568|9558|9563|9553|9568.3|9558.3|9560.8|9550.8|262
1643631900000|2022-01-31 12:25:00|9563.5|9553.5|9575.3|9565.3|9576|9566|9561.3|9551.3|293
1643632200000|2022-01-31 12:30:00|9575|9565|9557.6|9547.6|9575|9565|9552.8|9542.8|339
1643632500000|2022-01-31 12:35:00|9557.1|9547.1|9550.5|9540.5|9562.8|9552.8|9541.3|9531.3|337
1643632800000|2022-01-31 12:40:00|9550.3|9540.3|9548|9538|9554|9544|9543.3|9533.3|324
1643633100000|2022-01-31 12:45:00|9548.5|9538.5|9572.8|9562.8|9577.3|9567.3|9547|9537|309
1643633400000|2022-01-31 12:50:00|9572|9562|9566.5|9556.5|9573.3|9563.3|9565.5|9555.5|254
1643633700000|2022-01-31 12:55:00|9566.8|9556.8|9563.8|9553.8|9571.5|9561.5|9561|9551|218
1643634000000|2022-01-31 13:00:00|9564.5|9554.5|9552.3|9542.3|9567.1|9557.1|9548.8|9538.8|379
1643634300000|2022-01-31 13:05:00|9553|9543|9534.8|9524.8|9555.8|9545.8|9532.8|9522.8|326
1643634600000|2022-01-31 13:10:00|9534.5|9524.5|9557.8|9547.8|9559|9549|9531.8|9521.8|412
1643634900000|2022-01-31 13:15:00|9558|9548|9552|9542|9558|9548|9549.3|9539.3|373
1643635200000|2022-01-31 13:20:00|9552.5|9542.5|9542.8|9532.8|9554.8|9544.8|9535.3|9525.3|357
1643635500000|2022-01-31 13:25:00|9542.5|9532.5|9543.8|9533.8|9545.3|9535.3|9536.3|9526.3|264
1643635800000|2022-01-31 13:30:00|9544|9534|9554|9544|9555.8|9545.8|9543.5|9533.5|288
1643636100000|2022-01-31 13:35:00|9553.8|9543.8|9549|9539|9553.8|9543.8|9543.3|9533.3|419
1643636400000|2022-01-31 13:40:00|9548.8|9538.8|9539.8|9529.8|9548.8|9538.8|9535.3|9525.3|338
1643636700000|2022-01-31 13:45:00|9539.5|9529.5|9538.5|9528.5|9543|9533|9535.3|9525.3|303
1643637000000|2022-01-31 13:50:00|9538.8|9528.8|9538.4|9528.4|9542.5|9532.5|9535.3|9525.3|297
1643637300000|2022-01-31 13:55:00|9538.5|9528.5|9538.5|9528.5|9543.3|9533.3|9536|9526|259
1643637600000|2022-01-31 14:00:00|9537.8|9527.8|9525.8|9515.8|9537.8|9527.8|9512.3|9502.3|306
1643637900000|2022-01-31 14:05:00|9525.5|9515.5|9495|9485|9525.5|9515.5|9491|9481|361
1643638200000|2022-01-31 14:10:00|9495.3|9485.3|9489.5|9479.5|9498.8|9488.8|9489.5|9479.5|210
1643638500000|2022-01-31 14:15:00|9489|9479|9491.3|9481.3|9495.3|9485.3|9485.3|9475.3|283
1643638800000|2022-01-31 14:20:00|9491|9481|9491|9481|9497.1|9487.1|9489.5|9479.5|253
1643639100000|2022-01-31 14:25:00|9491.3|9481.3|9474.3|9464.3|9491.3|9481.3|9468.9|9458.9|278
1643639400000|2022-01-31 14:30:00|9474.5|9464.5|9471.5|9461.5|9474.8|9464.8|9464|9454|579
1643639700000|2022-01-31 14:35:00|9472|9462|9470|9460|9474.8|9464.8|9463|9453|558
1643640000000|2022-01-31 14:40:00|9469.5|9459.5|9489.8|9479.8|9496.3|9486.3|9468.3|9458.3|532
1643640300000|2022-01-31 14:45:00|9490|9480|9504.8|9494.8|9517.8|9507.8|9486.5|9476.5|560
1643640600000|2022-01-31 14:50:00|9504.3|9494.3|9487|9477|9506|9496|9484|9474|490
1643640900000|2022-01-31 14:55:00|9487.3|9477.3|9489.5|9479.5|9491|9481|9475.3|9465.3|477
1643641200000|2022-01-31 15:00:00|9489.8|9479.8|9480.3|9470.3|9491.8|9481.8|9479.3|9469.3|343
1643641500000|2022-01-31 15:05:00|9480.5|9470.5|9482.5|9472.5|9484.8|9474.8|9477.3|9467.3|384
1643641800000|2022-01-31 15:10:00|9482.8|9472.8|9481.5|9471.5|9489.8|9479.8|9479|9469|356
1643642100000|2022-01-31 15:15:00|9481.8|9471.8|9483.8|9473.8|9489.8|9479.8|9480.5|9470.5|394
1643642400000|2022-01-31 15:20:00|9483.5|9473.5|9493.8|9483.8|9495.8|9485.8|9483.5|9473.5|425
1643642700000|2022-01-31 15:25:00|9494.3|9484.3|9481.3|9471.3|9495|9485|9481|9471|327
1643643000000|2022-01-31 15:30:00|9481.5|9471.5|9493.5|9483.5|9494.5|9484.5|9481|9471|322
1643643300000|2022-01-31 15:35:00|9493.3|9483.3|9488.8|9478.8|9495|9485|9482.3|9472.3|494
1643643600000|2022-01-31 15:40:00|9489.8|9479.8|9490|9480|9494.3|9484.3|9483.8|9473.8|504
1643643900000|2022-01-31 15:45:00|9489.5|9479.5|9501.5|9491.5|9502|9492|9485|9475|461
1643644200000|2022-01-31 15:50:00|9501.8|9491.8|9523.8|9513.8|9524.3|9514.3|9500|9490|368
1643644500000|2022-01-31 15:55:00|9524|9514|9538.5|9528.5|9541.3|9531.3|9523.8|9513.8|380
1643644800000|2022-01-31 16:00:00|9539.5|9529.5|9572.5|9562.5|9578.3|9568.3|9539.3|9529.3|470
1643645100000|2022-01-31 16:05:00|9573.3|9563.3|9542.3|9532.3|9575.5|9565.5|9538.5|9528.5|438
1643645400000|2022-01-31 16:10:00|9538.5|9528.5|9557.5|9547.5|9558.3|9548.3|9537|9527|228
1643645700000|2022-01-31 16:15:00|9557.3|9547.3|9530.3|9520.3|9557.8|9547.8|9530|9520|304
1643646000000|2022-01-31 16:20:00|9529.8|9519.8|9519.3|9509.3|9535.3|9525.3|9511|9501|384
1643646300000|2022-01-31 16:25:00|9519|9509|9511.5|9501.5|9527.8|9517.8|9509.8|9499.8|365
1643646600000|2022-01-31 16:30:00|9509.8|9499.8|9500.8|9490.8|9514.3|9504.3|9499|9489|479
1643646900000|2022-01-31 16:35:00|9500.5|9490.5|9503.8|9493.8|9504.3|9494.3|9491.8|9481.8|368
1643647200000|2022-01-31 16:40:00|9504.8|9494.8|9515.3|9505.3|9519|9509|9503|9493|264
1643647500000|2022-01-31 16:45:00|9516|9506|9512.5|9502.5|9518.3|9508.3|9506.5|9496.5|280
1643647800000|2022-01-31 16:50:00|9512.8|9502.8|9528|9518|9529.3|9519.3|9512.3|9502.3|275
1643648100000|2022-01-31 16:55:00|9527.5|9517.5|9537|9527|9540.5|9530.5|9522.5|9512.5|286
1643648400000|2022-01-31 17:00:00|9537.5|9527.5|9544|9534|9544.5|9534.5|9533|9523|339
1643648700000|2022-01-31 17:05:00|9543.8|9533.8|9541.8|9531.8|9547.8|9537.8|9540.8|9530.8|296
1643649000000|2022-01-31 17:10:00|9542.5|9532.5|9552.3|9542.3|9552.8|9542.8|9541.5|9531.5|285
1643649300000|2022-01-31 17:15:00|9552.8|9542.8|9551.5|9541.5|9553.5|9543.5|9550.8|9540.8|273
1643649600000|2022-01-31 17:20:00|9551.3|9541.3|9532.5|9522.5|9551.5|9541.5|9531.3|9521.3|298
1643649900000|2022-01-31 17:25:00|9532|9522|9545|9535|9546.3|9536.3|9531.8|9521.8|264
1643650200000|2022-01-31 17:30:00|9545.3|9535.3|9535.8|9525.8|9550.5|9540.5|9533|9523|310
1643650500000|2022-01-31 17:35:00|9535|9525|9534.4|9524.4|9540.8|9530.8|9532.5|9522.5|282
1643650800000|2022-01-31 17:40:00|9534.8|9524.8|9542.8|9532.8|9543.5|9533.5|9533.5|9523.5|257
1643651100000|2022-01-31 17:45:00|9543|9533|9558|9548|9558|9548|9541.3|9531.3|157
1643651400000|2022-01-31 17:50:00|9557.8|9547.8|9551.8|9541.8|9557.8|9547.8|9551|9541|291
1643651700000|2022-01-31 17:55:00|9551.5|9541.5|9548.1|9538.1|9551.5|9541.5|9541.6|9531.6|311
1643677200000|2022-02-01 01:00:00|9563.8|9553.8|9562.9|9552.9|9563.8|9553.8|9560|9550|49
1643677500000|2022-02-01 01:05:00|9562.6|9552.6|9555.5|9545.5|9563.6|9553.6|9555.5|9545.5|111
1643677800000|2022-02-01 01:10:00|9555.8|9545.8|9570|9560|9570.5|9560.5|9555.5|9545.5|65
1643678100000|2022-02-01 01:15:00|9569.8|9559.8|9572.5|9562.5|9573.1|9563.1|9568.8|9558.8|54
1643678400000|2022-02-01 01:20:00|9572.3|9562.3|9568|9558|9572.5|9562.5|9566.4|9556.4|77
1643678700000|2022-02-01 01:25:00|9568.3|9558.3|9556.9|9546.9|9572.6|9562.6|9556.9|9546.9|111
1643679000000|2022-02-01 01:30:00|9556.8|9546.8|9554.1|9544.1|9556.8|9546.8|9545.1|9535.1|106
1643679300000|2022-02-01 01:35:00|9554.5|9544.5|9548.8|9538.8|9555|9545|9546.3|9536.3|91
1643679600000|2022-02-01 01:40:00|9548.5|9538.5|9538.9|9528.9|9549.9|9539.9|9538.6|9528.6|119
1643679900000|2022-02-01 01:45:00|9539.1|9529.1|9534.6|9524.6|9539.1|9529.1|9530.8|9520.8|89
1643680200000|2022-02-01 01:50:00|9535|9525|9524.5|9514.5|9535.9|9525.9|9524.5|9514.5|82
1643680500000|2022-02-01 01:55:00|9524.1|9514.1|9529.4|9519.4|9530.4|9520.4|9520.6|9510.6|128
1643680800000|2022-02-01 02:00:00|9529.6|9519.6|9531.1|9521.1|9535.5|9525.5|9527|9517|87
1643681100000|2022-02-01 02:05:00|9531.5|9521.5|9532.8|9522.8|9532.8|9522.8|9529|9519|51
1643681400000|2022-02-01 02:10:00|9533|9523|9540.8|9530.8|9541.3|9531.3|9533|9523|46
1643681700000|2022-02-01 02:15:00|9541|9531|9539.9|9529.9|9543.3|9533.3|9533.9|9523.9|87
1643682000000|2022-02-01 02:20:00|9540.4|9530.4|9539.5|9529.5|9541.3|9531.3|9537.6|9527.6|72
1643682300000|2022-02-01 02:25:00|9539.1|9529.1|9542.5|9532.5|9543.5|9533.5|9538.1|9528.1|94
1643682600000|2022-02-01 02:30:00|9542.8|9532.8|9543.4|9533.4|9544|9534|9539.5|9529.5|46
1643682900000|2022-02-01 02:35:00|9543.5|9533.5|9546.5|9536.5|9546.5|9536.5|9537.4|9527.4|34
1643683200000|2022-02-01 02:40:00|9547.3|9537.3|9542.3|9532.3|9548.9|9538.9|9540.1|9530.1|38
1643683500000|2022-02-01 02:45:00|9541.5|9531.5|9545.4|9535.4|9545.5|9535.5|9541.5|9531.5|31
1643683800000|2022-02-01 02:50:00|9545.8|9535.8|9536.9|9526.9|9547.3|9537.3|9536.9|9526.9|42
1643684100000|2022-02-01 02:55:00|9536.4|9526.4|9534|9524|9538.3|9528.3|9532.9|9522.9|44
1643684400000|2022-02-01 03:00:00|9534.3|9524.3|9529.8|9519.8|9534.3|9524.3|9529.3|9519.3|41
1643684700000|2022-02-01 03:05:00|9530.1|9520.1|9532.9|9522.9|9534.5|9524.5|9529.6|9519.6|43
1643685000000|2022-02-01 03:10:00|9532.6|9522.6|9530.8|9520.8|9534|9524|9529.8|9519.8|28
1643685300000|2022-02-01 03:15:00|9530.9|9520.9|9536.3|9526.3|9536.3|9526.3|9530.9|9520.9|29
1643685600000|2022-02-01 03:20:00|9536.5|9526.5|9541.6|9531.6|9545|9535|9536.5|9526.5|70
1643685900000|2022-02-01 03:25:00|9541.9|9531.9|9544.6|9534.6|9547.6|9537.6|9539.8|9529.8|88
1643686200000|2022-02-01 03:30:00|9544.8|9534.8|9517.4|9507.4|9546.1|9536.1|9516.5|9506.5|288
1643686500000|2022-02-01 03:35:00|9517.9|9507.9|9519.8|9509.8|9521.8|9511.8|9507.9|9497.9|213
1643686800000|2022-02-01 03:40:00|9519.3|9509.3|9514.6|9504.6|9520|9510|9512|9502|166
1643687100000|2022-02-01 03:45:00|9514.9|9504.9|9519|9509|9519.6|9509.6|9514.8|9504.8|139
1643687400000|2022-02-01 03:50:00|9518.8|9508.8|9524.1|9514.1|9525.3|9515.3|9516.5|9506.5|80
1643687700000|2022-02-01 03:55:00|9524.3|9514.3|9517.8|9507.8|9525.6|9515.6|9517.8|9507.8|99
1643688000000|2022-02-01 04:00:00|9518.3|9508.3|9512.5|9502.5|9519.5|9509.5|9509.4|9499.4|110
1643688300000|2022-02-01 04:05:00|9512.3|9502.3|9512.4|9502.4|9517.1|9507.1|9512|9502|54
1643688600000|2022-02-01 04:10:00|9513.5|9503.5|9522.5|9512.5|9522.9|9512.9|9509.8|9499.8|106
1643688900000|2022-02-01 04:15:00|9522.8|9512.8|9531.4|9521.4|9532.6|9522.6|9519.3|9509.3|122
1643689200000|2022-02-01 04:20:00|9531|9521|9538.9|9528.9|9538.9|9528.9|9530.6|9520.6|67
1643689500000|2022-02-01 04:25:00|9539.1|9529.1|9537.6|9527.6|9541.3|9531.3|9536|9526|61
1643689800000|2022-02-01 04:30:00|9538.4|9528.4|9534|9524|9538.4|9528.4|9533.8|9523.8|77
1643690100000|2022-02-01 04:35:00|9534.4|9524.4|9539.5|9529.5|9539.8|9529.8|9534.4|9524.4|45
1643690400000|2022-02-01 04:40:00|9538.6|9528.6|9533.3|9523.3|9538.9|9528.9|9533.3|9523.3|57
1643690700000|2022-02-01 04:45:00|9533|9523|9538.6|9528.6|9538.8|9528.8|9533|9523|40
1643691000000|2022-02-01 04:50:00|9538.8|9528.8|9539.6|9529.6|9541.9|9531.9|9534.5|9524.5|84
1643691300000|2022-02-01 04:55:00|9539.9|9529.9|9540.4|9530.4|9544|9534|9536.9|9526.9|118
1643691600000|2022-02-01 05:00:00|9540.6|9530.6|9545.5|9535.5|9550.1|9540.1|9538.5|9528.5|131
1643691900000|2022-02-01 05:05:00|9545.8|9535.8|9542.1|9532.1|9547|9537|9542.1|9532.1|93
1643692200000|2022-02-01 05:10:00|9541.9|9531.9|9547.6|9537.6|9548.5|9538.5|9541.3|9531.3|76
1643692500000|2022-02-01 05:15:00|9547.9|9537.9|9556|9546|9558.8|9548.8|9547.6|9537.6|48
1643692800000|2022-02-01 05:20:00|9556.4|9546.4|9558.9|9548.9|9560.6|9550.6|9555.1|9545.1|34
1643693100000|2022-02-01 05:25:00|9559.4|9549.4|9559.8|9549.8|9560.4|9550.4|9557.1|9547.1|21
1643693400000|2022-02-01 05:30:00|9559.1|9549.1|9569.5|9559.5|9569.6|9559.6|9559.1|9549.1|37
1643693700000|2022-02-01 05:35:00|9569.1|9559.1|9565.9|9555.9|9569.1|9559.1|9565.4|9555.4|48
1643694000000|2022-02-01 05:40:00|9565.3|9555.3|9566.1|9556.1|9567.4|9557.4|9565.3|9555.3|44
1643694300000|2022-02-01 05:45:00|9566.4|9556.4|9571.8|9561.8|9573.8|9563.8|9565.9|9555.9|68
1643694600000|2022-02-01 05:50:00|9572|9562|9572.3|9562.3|9573.9|9563.9|9569.9|9559.9|65
1643694900000|2022-02-01 05:55:00|9572.4|9562.4|9567.5|9557.5|9572.4|9562.4|9564.9|9554.9|146
1643695200000|2022-02-01 06:00:00|9567.4|9557.4|9563.8|9553.8|9572|9562|9563.4|9553.4|165
1643695500000|2022-02-01 06:05:00|9563.5|9553.5|9549.5|9539.5|9563.9|9553.9|9549|9539|75
1643695800000|2022-02-01 06:10:00|9549.3|9539.3|9550.4|9540.4|9551.5|9541.5|9546.4|9536.4|65
1643696100000|2022-02-01 06:15:00|9550.6|9540.6|9553|9543|9554.5|9544.5|9545.6|9535.6|95
1643696400000|2022-02-01 06:20:00|9553.1|9543.1|9547.4|9537.4|9553.5|9543.5|9546.8|9536.8|93
1643696700000|2022-02-01 06:25:00|9547.6|9537.6|9549.3|9539.3|9555.4|9545.4|9547.4|9537.4|100
1643697000000|2022-02-01 06:30:00|9548|9538|9548|9538|9549.9|9539.9|9544|9534|56
1643697300000|2022-02-01 06:35:00|9547.6|9537.6|9547.1|9537.1|9547.6|9537.6|9538.5|9528.5|75
1643697600000|2022-02-01 06:40:00|9547|9537|9549.5|9539.5|9550|9540|9544.3|9534.3|61
1643697900000|2022-02-01 06:45:00|9549.8|9539.8|9550.9|9540.9|9555.8|9545.8|9549.5|9539.5|64
1643698200000|2022-02-01 06:50:00|9551.1|9541.1|9554.3|9544.3|9554.3|9544.3|9549.8|9539.8|63
1643698500000|2022-02-01 06:55:00|9554.5|9544.5|9554.3|9544.3|9555|9545|9550.5|9540.5|88
1643698800000|2022-02-01 07:00:00|9554|9544|9557.9|9547.9|9560.9|9550.9|9553.1|9543.1|200
1643699100000|2022-02-01 07:05:00|9558.1|9548.1|9563.3|9553.3|9569.5|9559.5|9557.5|9547.5|178
1643699400000|2022-02-01 07:10:00|9563|9553|9559|9549|9564.5|9554.5|9557.5|9547.5|159
1643699700000|2022-02-01 07:15:00|9558.6|9548.6|9560|9550|9561.3|9551.3|9553.8|9543.8|160
1643700000000|2022-02-01 07:20:00|9559.8|9549.8|9565.9|9555.9|9568.8|9558.8|9559.3|9549.3|153
1643700300000|2022-02-01 07:25:00|9565.6|9555.6|9560.6|9550.6|9565.6|9555.6|9557.1|9547.1|164
1643700600000|2022-02-01 07:30:00|9560.5|9550.5|9559.8|9549.8|9565.1|9555.1|9558.1|9548.1|142
1643700900000|2022-02-01 07:35:00|9560.1|9550.1|9573.3|9563.3|9573.4|9563.4|9557|9547|133
1643701200000|2022-02-01 07:40:00|9572.8|9562.8|9570.9|9560.9|9573.9|9563.9|9569.1|9559.1|113
1643701500000|2022-02-01 07:45:00|9570.6|9560.6|9567.5|9557.5|9583.5|9573.5|9566.9|9556.9|135
1643701800000|2022-02-01 07:50:00|9567.9|9557.9|9581.9|9571.9|9581.9|9571.9|9565.1|9555.1|193
1643702100000|2022-02-01 07:55:00|9586.5|9576.5|9584.4|9574.4|9588.5|9578.5|9580.4|9570.4|235
1643702400000|2022-02-01 08:00:00|9586.4|9576.4|9611.6|9601.6|9612.1|9602.1|9583.1|9573.1|336
1643702700000|2022-02-01 08:05:00|9611.9|9601.9|9631.9|9621.9|9633.4|9623.4|9611.4|9601.4|253
1643703000000|2022-02-01 08:10:00|9632.6|9622.6|9636.6|9626.6|9641.1|9631.1|9630.1|9620.1|204
1643703300000|2022-02-01 08:15:00|9636.9|9626.9|9632.6|9622.6|9637.9|9627.9|9628.4|9618.4|234
1643703600000|2022-02-01 08:20:00|9632.9|9622.9|9635.9|9625.9|9644.4|9634.4|9632.9|9622.9|213
1643703900000|2022-02-01 08:25:00|9636.4|9626.4|9639.1|9629.1|9642.1|9632.1|9632.9|9622.9|214
1643704200000|2022-02-01 08:30:00|9638.9|9628.9|9643.1|9633.1|9652.4|9642.4|9638.6|9628.6|225
1643704500000|2022-02-01 08:35:00|9643.4|9633.4|9639.9|9629.9|9643.9|9633.9|9636.9|9626.9|208
1643704800000|2022-02-01 08:40:00|9640.4|9630.4|9642.9|9632.9|9647.6|9637.6|9639.1|9629.1|100
1643705100000|2022-02-01 08:45:00|9643.1|9633.1|9641.6|9631.6|9646.1|9636.1|9638.1|9628.1|152
1643705400000|2022-02-01 08:50:00|9641.4|9631.4|9642.6|9632.6|9649.1|9639.1|9640.6|9630.6|191
1643705700000|2022-02-01 08:55:00|9644.4|9634.4|9646.9|9636.9|9652.6|9642.6|9640.9|9630.9|181
1643706000000|2022-02-01 09:00:00|9646.6|9636.6|9636.1|9626.1|9652.1|9642.1|9635.4|9625.4|241
1643706300000|2022-02-01 09:05:00|9635.1|9625.1|9634.4|9624.4|9637.4|9627.4|9631.4|9621.4|133
1643706600000|2022-02-01 09:10:00|9633.9|9623.9|9635.9|9625.9|9639.1|9629.1|9630.6|9620.6|159
1643706900000|2022-02-01 09:15:00|9635.6|9625.6|9635.1|9625.1|9644.1|9634.1|9632.4|9622.4|157
1643707200000|2022-02-01 09:20:00|9635.4|9625.4|9634.4|9624.4|9640.9|9630.9|9630.6|9620.6|161
1643707500000|2022-02-01 09:25:00|9633.9|9623.9|9629.1|9619.1|9641.6|9631.6|9625.6|9615.6|228
1643707800000|2022-02-01 09:30:00|9626.6|9616.6|9626.4|9616.4|9631.6|9621.6|9625.1|9615.1|286
1643708100000|2022-02-01 09:35:00|9626.6|9616.6|9628.9|9618.9|9630.9|9620.9|9625.9|9615.9|216
1643708400000|2022-02-01 09:40:00|9628.6|9618.6|9622.6|9612.6|9630.6|9620.6|9620.4|9610.4|292
1643708700000|2022-02-01 09:45:00|9623.1|9613.1|9604.1|9594.1|9624.1|9614.1|9601.1|9591.1|215
1643709000000|2022-02-01 09:50:00|9604.6|9594.6|9612.1|9602.1|9613.6|9603.6|9604.1|9594.1|212
1643709300000|2022-02-01 09:55:00|9611.9|9601.9|9608.4|9598.4|9615.9|9605.9|9604.9|9594.9|213
1643709600000|2022-02-01 10:00:00|9608.6|9598.6|9609.9|9599.9|9610.6|9600.6|9604.4|9594.4|255
1643709900000|2022-02-01 10:05:00|9609.4|9599.4|9619.9|9609.9|9620.4|9610.4|9609.4|9599.4|221
1643710200000|2022-02-01 10:10:00|9618.6|9608.6|9617.1|9607.1|9620.9|9610.9|9615.6|9605.6|84
1643710500000|2022-02-01 10:15:00|9617.4|9607.4|9619.1|9609.1|9619.1|9609.1|9614.4|9604.4|85
1643710800000|2022-02-01 10:20:00|9619.4|9609.4|9624.1|9614.1|9627.9|9617.9|9617.9|9607.9|159
1643711100000|2022-02-01 10:25:00|9624.4|9614.4|9624.6|9614.6|9625.6|9615.6|9621.1|9611.1|113
1643711400000|2022-02-01 10:30:00|9624.4|9614.4|9619.4|9609.4|9627.4|9617.4|9619.1|9609.1|150
1643711700000|2022-02-01 10:35:00|9619.1|9609.1|9634.1|9624.1|9637.6|9627.6|9616.4|9606.4|167
1643712000000|2022-02-01 10:40:00|9634.4|9624.4|9634.9|9624.9|9639.4|9629.4|9633.4|9623.4|234
1643712300000|2022-02-01 10:45:00|9635.1|9625.1|9630.9|9620.9|9637.1|9627.1|9630.6|9620.6|236
1643712600000|2022-02-01 10:50:00|9631.1|9621.1|9632.9|9622.9|9633.6|9623.6|9630.9|9620.9|167
1643712900000|2022-02-01 10:55:00|9632.6|9622.6|9639.4|9629.4|9639.6|9629.6|9632.1|9622.1|131
1643713200000|2022-02-01 11:00:00|9639.6|9629.6|9649.6|9639.6|9650.4|9640.4|9639.1|9629.1|133
1643713500000|2022-02-01 11:05:00|9649.9|9639.9|9651.4|9641.4|9654.1|9644.1|9644.5|9634.5|180
1643713800000|2022-02-01 11:10:00|9650.6|9640.6|9655.4|9645.4|9668.1|9658.1|9649.6|9639.6|193
1643714100000|2022-02-01 11:15:00|9655.6|9645.6|9653.6|9643.6|9657.9|9647.9|9650.6|9640.6|214
1643714400000|2022-02-01 11:20:00|9654.1|9644.1|9653.9|9643.9|9658.1|9648.1|9651.6|9641.6|158
1643714700000|2022-02-01 11:25:00|9653.6|9643.6|9650.6|9640.6|9655.1|9645.1|9648.6|9638.6|192
1643715000000|2022-02-01 11:30:00|9650.9|9640.9|9655.9|9645.9|9657.4|9647.4|9646.6|9636.6|181
1643715300000|2022-02-01 11:35:00|9656.1|9646.1|9657.9|9647.9|9669.4|9659.4|9654.4|9644.4|199
1643715600000|2022-02-01 11:40:00|9657.6|9647.6|9659.1|9649.1|9662.4|9652.4|9656.6|9646.6|134
1643715900000|2022-02-01 11:45:00|9657.4|9647.4|9660.6|9650.6|9664.4|9654.4|9657.4|9647.4|168
1643716200000|2022-02-01 11:50:00|9660.9|9650.9|9664.1|9654.1|9670.1|9660.1|9656.1|9646.1|169
1643716500000|2022-02-01 11:55:00|9664.4|9654.4|9660.1|9650.1|9664.6|9654.6|9657.6|9647.6|142
1643716800000|2022-02-01 12:00:00|9659.9|9649.9|9662.9|9652.9|9664.1|9654.1|9659.1|9649.1|145
1643717100000|2022-02-01 12:05:00|9663.1|9653.1|9661.9|9651.9|9667.1|9657.1|9659.1|9649.1|206
1643717400000|2022-02-01 12:10:00|9661.6|9651.6|9664.4|9654.4|9664.6|9654.6|9659.9|9649.9|182
1643717700000|2022-02-01 12:15:00|9664.6|9654.6|9661.1|9651.1|9668.9|9658.9|9659.6|9649.6|126
1643718000000|2022-02-01 12:20:00|9661.4|9651.4|9662.4|9652.4|9663.9|9653.9|9659.6|9649.6|137
1643718300000|2022-02-01 12:25:00|9662.1|9652.1|9667.9|9657.9|9667.9|9657.9|9661.6|9651.6|209
1643718600000|2022-02-01 12:30:00|9667.6|9657.6|9674.1|9664.1|9684.1|9674.1|9662.6|9652.6|296
1643718900000|2022-02-01 12:35:00|9673.9|9663.9|9674.6|9664.6|9674.9|9664.9|9667.4|9657.4|189
1643719200000|2022-02-01 12:40:00|9674.9|9664.9|9664.9|9654.9|9674.9|9664.9|9664.4|9654.4|185
1643719500000|2022-02-01 12:45:00|9665.6|9655.6|9666.6|9656.6|9668.6|9658.6|9659.9|9649.9|159
1643719800000|2022-02-01 12:50:00|9666.9|9656.9|9663.5|9653.5|9676|9666|9662|9652|167
1643720100000|2022-02-01 12:55:00|9663.8|9653.8|9671|9661|9671.5|9661.5|9661.3|9651.3|236
1643720400000|2022-02-01 13:00:00|9671.3|9661.3|9693.8|9683.8|9704.3|9694.3|9671.3|9661.3|302
1643720700000|2022-02-01 13:05:00|9694|9684|9699.3|9689.3|9719.5|9709.5|9693.8|9683.8|266
1643721000000|2022-02-01 13:10:00|9698.8|9688.8|9707.8|9697.8|9707.8|9697.8|9694|9684|250
1643721300000|2022-02-01 13:15:00|9707.5|9697.5|9761.3|9751.3|9761.5|9751.5|9707.3|9697.3|360
1643721600000|2022-02-01 13:20:00|9761|9751|9750.6|9740.6|9774.8|9764.8|9747.5|9737.5|444
1643721900000|2022-02-01 13:25:00|9750.1|9740.1|9732.8|9722.8|9756.5|9746.5|9732.8|9722.8|316
1643722200000|2022-02-01 13:30:00|9733.3|9723.3|9730.5|9720.5|9744|9734|9728.8|9718.8|423
1643722500000|2022-02-01 13:35:00|9730.1|9720.1|9750.6|9740.6|9752.4|9742.4|9728.3|9718.3|335
1643722800000|2022-02-01 13:40:00|9749.1|9739.1|9744.4|9734.4|9755.6|9745.6|9738|9728|268
1643723100000|2022-02-01 13:45:00|9744.3|9734.3|9740.3|9730.3|9746.8|9736.8|9728.9|9718.9|260
1643723400000|2022-02-01 13:50:00|9742|9732|9737|9727|9744.8|9734.8|9732.5|9722.5|285
1643723700000|2022-02-01 13:55:00|9736.8|9726.8|9737.3|9727.3|9746|9736|9734.5|9724.5|262
1643724000000|2022-02-01 14:00:00|9737.8|9727.8|9732.3|9722.3|9739.4|9729.4|9727.4|9717.4|367
1643724300000|2022-02-01 14:05:00|9731.6|9721.6|9740.8|9730.8|9741.8|9731.8|9721.8|9711.8|291
1643724600000|2022-02-01 14:10:00|9739.8|9729.8|9721.3|9711.3|9747.3|9737.3|9718.8|9708.8|303
1643724900000|2022-02-01 14:15:00|9721.5|9711.5|9733|9723|9734|9724|9717.5|9707.5|303
1643725200000|2022-02-01 14:20:00|9732.8|9722.8|9737.5|9727.5|9739.3|9729.3|9722.5|9712.5|273
1643725500000|2022-02-01 14:25:00|9738.5|9728.5|9734.8|9724.8|9749.3|9739.3|9729.8|9719.8|310
1643725800000|2022-02-01 14:30:00|9735|9725|9748|9738|9748.8|9738.8|9727.8|9717.8|528
1643726100000|2022-02-01 14:35:00|9747.8|9737.8|9744.8|9734.8|9759.8|9749.8|9740.3|9730.3|523
1643726400000|2022-02-01 14:40:00|9744.3|9734.3|9716.3|9706.3|9749.8|9739.8|9715.8|9705.8|528
1643726700000|2022-02-01 14:45:00|9716|9706|9728.5|9718.5|9737.3|9727.3|9716|9706|473
1643727000000|2022-02-01 14:50:00|9728|9718|9741|9731|9744.5|9734.5|9728|9718|402
1643727300000|2022-02-01 14:55:00|9740.8|9730.8|9744.3|9734.3|9747.5|9737.5|9737.5|9727.5|360
1643727600000|2022-02-01 15:00:00|9747.8|9737.8|9735|9725|9749|9739|9730.3|9720.3|603
1643727900000|2022-02-01 15:05:00|9734.8|9724.8|9742.8|9732.8|9752.5|9742.5|9728.3|9718.3|549
1643728200000|2022-02-01 15:10:00|9743.5|9733.5|9752.3|9742.3|9753|9743|9736.8|9726.8|595
1643728500000|2022-02-01 15:15:00|9752.5|9742.5|9743.5|9733.5|9762.3|9752.3|9742.8|9732.8|479
1643728800000|2022-02-01 15:20:00|9742.8|9732.8|9763.8|9753.8|9768.5|9758.5|9742|9732|527
1643729100000|2022-02-01 15:25:00|9762.1|9752.1|9743.8|9733.8|9765.8|9755.8|9743|9733|454
1643729400000|2022-02-01 15:30:00|9743.5|9733.5|9745.3|9735.3|9766.8|9756.8|9743.5|9733.5|440
1643729700000|2022-02-01 15:35:00|9745.8|9735.8|9746.8|9736.8|9754|9744|9743|9733|504
1643730000000|2022-02-01 15:40:00|9748.3|9738.3|9748.8|9738.8|9753.3|9743.3|9734.5|9724.5|454
1643730300000|2022-02-01 15:45:00|9748.5|9738.5|9750.3|9740.3|9751.5|9741.5|9744.3|9734.3|398
1643730600000|2022-02-01 15:50:00|9751.3|9741.3|9764|9754|9764.3|9754.3|9750.8|9740.8|355
1643730900000|2022-02-01 15:55:00|9763.8|9753.8|9754.3|9744.3|9766.5|9756.5|9752|9742|454
1643731200000|2022-02-01 16:00:00|9753.5|9743.5|9762.3|9752.3|9764|9754|9752.5|9742.5|383
1643731500000|2022-02-01 16:05:00|9762|9752|9748.8|9738.8|9762.3|9752.3|9746.8|9736.8|387
1643731800000|2022-02-01 16:10:00|9749|9739|9753|9743|9753.8|9743.8|9743.8|9733.8|388
1643732100000|2022-02-01 16:15:00|9752.8|9742.8|9741.5|9731.5|9754.5|9744.5|9737.8|9727.8|361
1643732400000|2022-02-01 16:20:00|9741.3|9731.3|9729.8|9719.8|9741.8|9731.8|9725|9715|469
1643732700000|2022-02-01 16:25:00|9730|9720|9715.8|9705.8|9730.5|9720.5|9711.5|9701.5|382
1643733000000|2022-02-01 16:30:00|9715.5|9705.5|9723.3|9713.3|9723.3|9713.3|9705.3|9695.3|442
1643733300000|2022-02-01 16:35:00|9722.8|9712.8|9715|9705|9726.8|9716.8|9710|9700|340
1643733600000|2022-02-01 16:40:00|9714.8|9704.8|9701|9691|9715.5|9705.5|9696|9686|485
1643733900000|2022-02-01 16:45:00|9701.3|9691.3|9710.3|9700.3|9710.3|9700.3|9694.8|9684.8|488
1643734200000|2022-02-01 16:50:00|9709.4|9699.4|9714.3|9704.3|9723|9713|9707.8|9697.8|421
1643734500000|2022-02-01 16:55:00|9714.5|9704.5|9722|9712|9728.8|9718.8|9712|9702|390
1643734800000|2022-02-01 17:00:00|9721.8|9711.8|9726.8|9716.8|9731.8|9721.8|9720.3|9710.3|365
1643735100000|2022-02-01 17:05:00|9727|9717|9733.8|9723.8|9733.8|9723.8|9723.8|9713.8|262
1643735400000|2022-02-01 17:10:00|9734.3|9724.3|9734.8|9724.8|9736|9726|9725.8|9715.8|231
1643735700000|2022-02-01 17:15:00|9735|9725|9733.8|9723.8|9736|9726|9733.8|9723.8|203
1643736000000|2022-02-01 17:20:00|9734|9724|9730.8|9720.8|9734.3|9724.3|9727.8|9717.8|324
1643736300000|2022-02-01 17:25:00|9730.5|9720.5|9728.5|9718.5|9732.8|9722.8|9726|9716|359
1643736600000|2022-02-01 17:30:00|9728.3|9718.3|9713.5|9703.5|9731.8|9721.8|9712.8|9702.8|386
1643736900000|2022-02-01 17:35:00|9714.8|9704.8|9730|9720|9730.5|9720.5|9714.8|9704.8|291
1643737200000|2022-02-01 17:40:00|9729.3|9719.3|9726.3|9716.3|9730.3|9720.3|9718.8|9708.8|314
1643737500000|2022-02-01 17:45:00|9726.8|9716.8|9738|9728|9738|9728|9726.5|9716.5|213
1643737800000|2022-02-01 17:50:00|9737.8|9727.8|9739|9729|9739|9729|9730.3|9720.3|291
1643738100000|2022-02-01 17:55:00|9739.3|9729.3|9748.9|9738.9|9752.9|9742.9|9737.9|9727.9|249
1643763600000|2022-02-02 01:00:00|9755.4|9745.4|9758.3|9748.3|9761.4|9751.4|9754.6|9744.6|63
1643763900000|2022-02-02 01:05:00|9756.9|9746.9|9765|9755|9766.8|9756.8|9749.8|9739.8|90
1643764200000|2022-02-02 01:10:00|9764.9|9754.9|9761.9|9751.9|9764.9|9754.9|9758.8|9748.8|35
1643764500000|2022-02-02 01:15:00|9762.3|9752.3|9756.1|9746.1|9762.3|9752.3|9753.5|9743.5|98
1643764800000|2022-02-02 01:20:00|9756.4|9746.4|9759.4|9749.4|9761.1|9751.1|9755.4|9745.4|72
1643765100000|2022-02-02 01:25:00|9758.3|9748.3|9752.3|9742.3|9758.3|9748.3|9752.3|9742.3|39
1643765400000|2022-02-02 01:30:00|9752.5|9742.5|9748.4|9738.4|9752.8|9742.8|9744.1|9734.1|92
1643765700000|2022-02-02 01:35:00|9748.6|9738.6|9746.1|9736.1|9750.4|9740.4|9744.6|9734.6|51
1643766000000|2022-02-02 01:40:00|9746.3|9736.3|9752.8|9742.8|9753.5|9743.5|9744.5|9734.5|54
1643766300000|2022-02-02 01:45:00|9752.5|9742.5|9752|9742|9753.4|9743.4|9749.1|9739.1|39
1643766600000|2022-02-02 01:50:00|9752.4|9742.4|9748.9|9738.9|9753.6|9743.6|9748.4|9738.4|50
1643766900000|2022-02-02 01:55:00|9748.6|9738.6|9748.9|9738.9|9752.6|9742.6|9746.9|9736.9|58
1643767200000|2022-02-02 02:00:00|9749.1|9739.1|9748.5|9738.5|9750.4|9740.4|9747.5|9737.5|92
1643767500000|2022-02-02 02:05:00|9748.1|9738.1|9752.4|9742.4|9752.9|9742.9|9745.9|9735.9|67
1643767800000|2022-02-02 02:10:00|9751.8|9741.8|9749.1|9739.1|9759.3|9749.3|9748.9|9738.9|106
1643768100000|2022-02-02 02:15:00|9748.6|9738.6|9750.4|9740.4|9754|9744|9748.6|9738.6|90
1643768400000|2022-02-02 02:20:00|9750.1|9740.1|9744|9734|9750.1|9740.1|9744|9734|123
1643768700000|2022-02-02 02:25:00|9744.4|9734.4|9752.4|9742.4|9752.4|9742.4|9744.4|9734.4|73
1643769000000|2022-02-02 02:30:00|9751.9|9741.9|9752.1|9742.1|9754.1|9744.1|9751.4|9741.4|31
1643769300000|2022-02-02 02:35:00|9751.9|9741.9|9749.9|9739.9|9751.9|9741.9|9748.9|9738.9|39
1643769600000|2022-02-02 02:40:00|9750.1|9740.1|9752.1|9742.1|9753|9743|9748.9|9738.9|75
1643769900000|2022-02-02 02:45:00|9751.9|9741.9|9749.1|9739.1|9752.1|9742.1|9748.9|9738.9|35
1643770200000|2022-02-02 02:50:00|9749.3|9739.3|9748.9|9738.9|9752.4|9742.4|9748.9|9738.9|35
1643770500000|2022-02-02 02:55:00|9749.3|9739.3|9749.9|9739.9|9750.1|9740.1|9748.4|9738.4|38
1643770800000|2022-02-02 03:00:00|9749.6|9739.6|9746.1|9736.1|9749.6|9739.6|9746.1|9736.1|42
1643771100000|2022-02-02 03:05:00|9745.9|9735.9|9746.9|9736.9|9749.4|9739.4|9745.6|9735.6|57
1643771400000|2022-02-02 03:10:00|9747.3|9737.3|9750.8|9740.8|9751.1|9741.1|9745.4|9735.4|70
1643771700000|2022-02-02 03:15:00|9751|9741|9749.3|9739.3|9751|9741|9748.6|9738.6|34
1643772000000|2022-02-02 03:20:00|9749.5|9739.5|9750.8|9740.8|9751|9741|9747.3|9737.3|64
1643772300000|2022-02-02 03:25:00|9751.1|9741.1|9749.1|9739.1|9752.9|9742.9|9748.9|9738.9|67
1643772600000|2022-02-02 03:30:00|9748.9|9738.9|9749.1|9739.1|9750.1|9740.1|9747.4|9737.4|57
1643772900000|2022-02-02 03:35:00|9748.9|9738.9|9749.5|9739.5|9750.3|9740.3|9747.4|9737.4|77
1643773200000|2022-02-02 03:40:00|9749.1|9739.1|9751.6|9741.6|9751.9|9741.9|9748.5|9738.5|52
1643773500000|2022-02-02 03:45:00|9751.4|9741.4|9749.6|9739.6|9753.1|9743.1|9747.6|9737.6|61
1643773800000|2022-02-02 03:50:00|9751|9741|9749.1|9739.1|9751.4|9741.4|9749.1|9739.1|42
1643774100000|2022-02-02 03:55:00|9748.9|9738.9|9749.6|9739.6|9750.5|9740.5|9748|9738|47
1643774400000|2022-02-02 04:00:00|9748.4|9738.4|9753.1|9743.1|9753.1|9743.1|9748.4|9738.4|43
1643774700000|2022-02-02 04:05:00|9753.4|9743.4|9754.1|9744.1|9754.1|9744.1|9752.1|9742.1|26
1643775000000|2022-02-02 04:10:00|9754.4|9744.4|9754.1|9744.1|9755.1|9745.1|9753.4|9743.4|32
1643775300000|2022-02-02 04:15:00|9754.4|9744.4|9752.1|9742.1|9754.4|9744.4|9752|9742|66
1643775600000|2022-02-02 04:20:00|9752.4|9742.4|9753|9743|9753.8|9743.8|9751.6|9741.6|49
1643775900000|2022-02-02 04:25:00|9753.6|9743.6|9754.4|9744.4|9754.6|9744.6|9752.6|9742.6|28
1643776200000|2022-02-02 04:30:00|9753.9|9743.9|9752.8|9742.8|9754.5|9744.5|9752.1|9742.1|43
1643776500000|2022-02-02 04:35:00|9753|9743|9753|9743|9754|9744|9751.4|9741.4|33
1643776800000|2022-02-02 04:40:00|9753.3|9743.3|9753.3|9743.3|9753.5|9743.5|9751.9|9741.9|22
1643777100000|2022-02-02 04:45:00|9753|9743|9753.3|9743.3|9753.8|9743.8|9752|9742|19
1643777400000|2022-02-02 04:50:00|9753.4|9743.4|9752.1|9742.1|9754.3|9744.3|9751.9|9741.9|23
1643777700000|2022-02-02 04:55:00|9751.9|9741.9|9750.9|9740.9|9753.1|9743.1|9750.4|9740.4|29
1643778000000|2022-02-02 05:00:00|9750.6|9740.6|9753|9743|9754.1|9744.1|9750.6|9740.6|45
1643778300000|2022-02-02 05:05:00|9753.3|9743.3|9749.8|9739.8|9753.3|9743.3|9748.8|9738.8|39
1643778600000|2022-02-02 05:10:00|9750|9740|9755.3|9745.3|9757.5|9747.5|9750|9740|59
1643778900000|2022-02-02 05:15:00|9755.5|9745.5|9757.3|9747.3|9757.3|9747.3|9754.9|9744.9|57
1643779200000|2022-02-02 05:20:00|9756.1|9746.1|9761.9|9751.9|9762.3|9752.3|9755.6|9745.6|46
1643779500000|2022-02-02 05:25:00|9762.1|9752.1|9763.3|9753.3|9764.3|9754.3|9759.9|9749.9|41
1643779800000|2022-02-02 05:30:00|9763|9753|9766.4|9756.4|9766.4|9756.4|9762.4|9752.4|21
1643780100000|2022-02-02 05:35:00|9766.6|9756.6|9764.1|9754.1|9768.3|9758.3|9763.4|9753.4|54
1643780400000|2022-02-02 05:40:00|9764.4|9754.4|9772.5|9762.5|9773.5|9763.5|9763.9|9753.9|96
1643780700000|2022-02-02 05:45:00|9772|9762|9770.9|9760.9|9774.1|9764.1|9770.6|9760.6|75
1643781000000|2022-02-02 05:50:00|9770.4|9760.4|9769.1|9759.1|9770.9|9760.9|9766.9|9756.9|73
1643781300000|2022-02-02 05:55:00|9769.4|9759.4|9764.1|9754.1|9770|9760|9762.4|9752.4|70
1643781600000|2022-02-02 06:00:00|9764.4|9754.4|9768.1|9758.1|9769.1|9759.1|9760.1|9750.1|58
1643781900000|2022-02-02 06:05:00|9768.4|9758.4|9771.4|9761.4|9772.1|9762.1|9768.4|9758.4|31
1643782200000|2022-02-02 06:10:00|9771.6|9761.6|9764.4|9754.4|9772.1|9762.1|9762.1|9752.1|35
1643782500000|2022-02-02 06:15:00|9764.6|9754.6|9768.5|9758.5|9768.9|9758.9|9758.4|9748.4|60
1643782800000|2022-02-02 06:20:00|9769|9759|9769.9|9759.9|9770.1|9760.1|9764.9|9754.9|63
1643783100000|2022-02-02 06:25:00|9769.6|9759.6|9766.4|9756.4|9771.8|9761.8|9766.4|9756.4|77
1643783400000|2022-02-02 06:30:00|9766|9756|9755.8|9745.8|9766.8|9756.8|9755.8|9745.8|98
1643783700000|2022-02-02 06:35:00|9754.9|9744.9|9750.1|9740.1|9757.4|9747.4|9747.1|9737.1|103
1643784000000|2022-02-02 06:40:00|9749.9|9739.9|9749.6|9739.6|9751.3|9741.3|9744.9|9734.9|77
1643784300000|2022-02-02 06:45:00|9749.3|9739.3|9750.8|9740.8|9752.8|9742.8|9744.1|9734.1|95
1643784600000|2022-02-02 06:50:00|9750.5|9740.5|9747.4|9737.4|9751.4|9741.4|9745.3|9735.3|81
1643784900000|2022-02-02 06:55:00|9747.1|9737.1|9746.6|9736.6|9748|9738|9744.4|9734.4|57
1643785200000|2022-02-02 07:00:00|9746.4|9736.4|9742.9|9732.9|9747.9|9737.9|9738.6|9728.6|176
1643785500000|2022-02-02 07:05:00|9742.6|9732.6|9743.8|9733.8|9745.9|9735.9|9739.1|9729.1|125
1643785800000|2022-02-02 07:10:00|9744.5|9734.5|9750.3|9740.3|9750.5|9740.5|9744.3|9734.3|46
1643786100000|2022-02-02 07:15:00|9750.5|9740.5|9755.6|9745.6|9755.6|9745.6|9750.1|9740.1|65
1643786400000|2022-02-02 07:20:00|9755.4|9745.4|9768.1|9758.1|9770.6|9760.6|9755|9745|95
1643786700000|2022-02-02 07:25:00|9767.9|9757.9|9764.9|9754.9|9769.6|9759.6|9762.9|9752.9|127
1643787000000|2022-02-02 07:30:00|9764.1|9754.1|9764.1|9754.1|9766.9|9756.9|9762.5|9752.5|122
1643787300000|2022-02-02 07:35:00|9764.4|9754.4|9750.9|9740.9|9764.9|9754.9|9748.5|9738.5|117
1643787600000|2022-02-02 07:40:00|9751.1|9741.1|9749.1|9739.1|9751.4|9741.4|9745.3|9735.3|159
1643787900000|2022-02-02 07:45:00|9748.9|9738.9|9747.4|9737.4|9753.9|9743.9|9745.4|9735.4|181
1643788200000|2022-02-02 07:50:00|9746.4|9736.4|9752|9742|9753.6|9743.6|9744|9734|136
1643788500000|2022-02-02 07:55:00|9754.9|9744.9|9772.1|9762.1|9772.1|9762.1|9753.9|9743.9|168
1643788800000|2022-02-02 08:00:00|9773.4|9763.4|9779.1|9769.1|9791.4|9781.4|9768.6|9758.6|290
1643789100000|2022-02-02 08:05:00|9778.9|9768.9|9765.4|9755.4|9784.4|9774.4|9760.9|9750.9|193
1643789400000|2022-02-02 08:10:00|9764.9|9754.9|9762.1|9752.1|9771.1|9761.1|9759.9|9749.9|189
1643789700000|2022-02-02 08:15:00|9762.4|9752.4|9770.6|9760.6|9778.4|9768.4|9758.4|9748.4|154
1643790000000|2022-02-02 08:20:00|9770.9|9760.9|9781.9|9771.9|9782.1|9772.1|9769.4|9759.4|166
1643790300000|2022-02-02 08:25:00|9781.4|9771.4|9783.4|9773.4|9793.1|9783.1|9781.4|9771.4|248
1643790600000|2022-02-02 08:30:00|9783.9|9773.9|9792.4|9782.4|9793.1|9783.1|9780.1|9770.1|187
1643790900000|2022-02-02 08:35:00|9792.6|9782.6|9793.4|9783.4|9813.4|9803.4|9790.6|9780.6|177
1643791200000|2022-02-02 08:40:00|9793.6|9783.6|9791.4|9781.4|9794.6|9784.6|9777.1|9767.1|177
1643791500000|2022-02-02 08:45:00|9791.1|9781.1|9791.1|9781.1|9799.9|9789.9|9787.4|9777.4|186
1643791800000|2022-02-02 08:50:00|9790.9|9780.9|9792.1|9782.1|9800.6|9790.6|9788.1|9778.1|174
1643792100000|2022-02-02 08:55:00|9792.6|9782.6|9791.9|9781.9|9794.6|9784.6|9790.1|9780.1|237
1643792400000|2022-02-02 09:00:00|9792.1|9782.1|9790.6|9780.6|9794.9|9784.9|9788.1|9778.1|230
1643792700000|2022-02-02 09:05:00|9790.4|9780.4|9789.8|9779.8|9806.8|9796.8|9788.6|9778.6|230
1643793000000|2022-02-02 09:10:00|9790|9780|9792.8|9782.8|9804.3|9794.3|9790|9780|254
1643793300000|2022-02-02 09:15:00|9793|9783|9800.5|9790.5|9803|9793|9789.8|9779.8|196
1643793600000|2022-02-02 09:20:00|9800.3|9790.3|9796.3|9786.3|9800.3|9790.3|9789.3|9779.3|197
1643793900000|2022-02-02 09:25:00|9796|9786|9794.3|9784.3|9800.8|9790.8|9789.3|9779.3|289
1643794200000|2022-02-02 09:30:00|9794.5|9784.5|9812|9802|9814.8|9804.8|9792.8|9782.8|208
1643794500000|2022-02-02 09:35:00|9812.3|9802.3|9813.8|9803.8|9814|9804|9806.5|9796.5|220
1643794800000|2022-02-02 09:40:00|9813.5|9803.5|9818.8|9808.8|9822|9812|9812.5|9802.5|172
1643795100000|2022-02-02 09:45:00|9818.3|9808.3|9819.8|9809.8|9819.8|9809.8|9816.3|9806.3|167
1643795400000|2022-02-02 09:50:00|9819.3|9809.3|9814.5|9804.5|9820.5|9810.5|9812.3|9802.3|189
1643795700000|2022-02-02 09:55:00|9814|9804|9817.3|9807.3|9819.8|9809.8|9810|9800|207
1643796000000|2022-02-02 10:00:00|9817|9807|9818.3|9808.3|9819.8|9809.8|9815.5|9805.5|241
1643796300000|2022-02-02 10:05:00|9818|9808|9807|9797|9819|9809|9805.5|9795.5|246
1643796600000|2022-02-02 10:10:00|9806.8|9796.8|9814.3|9804.3|9815.3|9805.3|9806.5|9796.5|181
1643796900000|2022-02-02 10:15:00|9813.8|9803.8|9819.5|9809.5|9822.5|9812.5|9813.3|9803.3|111
1643797200000|2022-02-02 10:20:00|9819|9809|9822.5|9812.5|9822.5|9812.5|9816|9806|153
1643797500000|2022-02-02 10:25:00|9822.3|9812.3|9820.5|9810.5|9824.5|9814.5|9819|9809|171
1643797800000|2022-02-02 10:30:00|9820.3|9810.3|9830.8|9820.8|9830.8|9820.8|9820|9810|150
1643798100000|2022-02-02 10:35:00|9831|9821|9849.3|9839.3|9850.3|9840.3|9831|9821|260
1643798400000|2022-02-02 10:40:00|9848.8|9838.8|9845|9835|9849.8|9839.8|9839.3|9829.3|208
1643798700000|2022-02-02 10:45:00|9844.8|9834.8|9846.3|9836.3|9848|9838|9842|9832|217
1643799000000|2022-02-02 10:50:00|9846.5|9836.5|9847.3|9837.3|9849|9839|9845.5|9835.5|164
1643799300000|2022-02-02 10:55:00|9847|9837|9862.9|9852.9|9867.1|9857.1|9846|9836|174
1643799600000|2022-02-02 11:00:00|9862.8|9852.8|9871.5|9861.5|9874.5|9864.5|9855|9845|282
1643799900000|2022-02-02 11:05:00|9871.3|9861.3|9865.5|9855.5|9871.3|9861.3|9864.8|9854.8|156
1643800200000|2022-02-02 11:10:00|9865.8|9855.8|9867|9857|9871.5|9861.5|9865.5|9855.5|160
1643800500000|2022-02-02 11:15:00|9866.8|9856.8|9874.5|9864.5|9876.5|9866.5|9865.5|9855.5|180
1643800800000|2022-02-02 11:20:00|9874|9864|9875.5|9865.5|9879.8|9869.8|9871.8|9861.8|194
1643801100000|2022-02-02 11:25:00|9876|9866|9872.3|9862.3|9876.3|9866.3|9868.5|9858.5|184
1643801400000|2022-02-02 11:30:00|9872.8|9862.8|9871|9861|9879.3|9869.3|9871|9861|204
1643801700000|2022-02-02 11:35:00|9871.3|9861.3|9872.3|9862.3|9875.5|9865.5|9870.3|9860.3|192
1643802000000|2022-02-02 11:40:00|9872.5|9862.5|9871.8|9861.8|9877.3|9867.3|9871.3|9861.3|133
1643802300000|2022-02-02 11:45:00|9872|9862|9873.3|9863.3|9874.3|9864.3|9870.5|9860.5|110
1643802600000|2022-02-02 11:50:00|9874|9864|9869|9859|9875.8|9865.8|9865.5|9855.5|155
1643802900000|2022-02-02 11:55:00|9868.8|9858.8|9864.4|9854.4|9868.8|9858.8|9859.5|9849.5|218
1643803200000|2022-02-02 12:00:00|9864.8|9854.8|9862.8|9852.8|9866|9856|9853.8|9843.8|229
1643803500000|2022-02-02 12:05:00|9863.8|9853.8|9856.8|9846.8|9864.3|9854.3|9855.8|9845.8|209
1643803800000|2022-02-02 12:10:00|9857|9847|9858|9848|9860|9850|9851.5|9841.5|223
1643804100000|2022-02-02 12:15:00|9857.8|9847.8|9865.8|9855.8|9868.8|9858.8|9855.8|9845.8|266
1643804400000|2022-02-02 12:20:00|9865.5|9855.5|9855.8|9845.8|9865.8|9855.8|9855.8|9845.8|159
1643804700000|2022-02-02 12:25:00|9856.3|9846.3|9855.5|9845.5|9857.5|9847.5|9855.3|9845.3|112
1643805000000|2022-02-02 12:30:00|9855.3|9845.3|9855.5|9845.5|9864.3|9854.3|9855.3|9845.3|193
1643805300000|2022-02-02 12:35:00|9856.5|9846.5|9857.3|9847.3|9862|9852|9855|9845|168
1643805600000|2022-02-02 12:40:00|9857|9847|9858.8|9848.8|9860.8|9850.8|9855.5|9845.5|154
1643805900000|2022-02-02 12:45:00|9859|9849|9856.5|9846.5|9861|9851|9855.5|9845.5|133
1643806200000|2022-02-02 12:50:00|9857.3|9847.3|9865|9855|9866.3|9856.3|9856.3|9846.3|220
1643806500000|2022-02-02 12:55:00|9867.3|9857.3|9878|9868|9880.1|9870.1|9867.3|9857.3|282
1643806800000|2022-02-02 13:00:00|9878.3|9868.3|9909|9899|9911|9901|9878.3|9868.3|341
1643807100000|2022-02-02 13:05:00|9908|9898|9859.3|9849.3|9909|9899|9857.8|9847.8|363
1643807400000|2022-02-02 13:10:00|9859|9849|9866|9856|9867.3|9857.3|9855|9845|325
1643807700000|2022-02-02 13:15:00|9866.3|9856.3|9861.3|9851.3|9870.8|9860.8|9849.3|9839.3|415
1643808000000|2022-02-02 13:20:00|9861.8|9851.8|9873.3|9863.3|9892.8|9882.8|9861|9851|403
1643808300000|2022-02-02 13:25:00|9873|9863|9856.5|9846.5|9873.8|9863.8|9844.3|9834.3|322
1643808600000|2022-02-02 13:30:00|9857.5|9847.5|9847.5|9837.5|9864.3|9854.3|9847.3|9837.3|274
1643808900000|2022-02-02 13:35:00|9847.8|9837.8|9844.5|9834.5|9854|9844|9839|9829|265
1643809200000|2022-02-02 13:40:00|9844.8|9834.8|9848.3|9838.3|9862.8|9852.8|9844.8|9834.8|240
1643809500000|2022-02-02 13:45:00|9848.5|9838.5|9852.3|9842.3|9858|9848|9847.3|9837.3|287
1643809800000|2022-02-02 13:50:00|9852.5|9842.5|9867.8|9857.8|9870.3|9860.3|9850|9840|272
1643810100000|2022-02-02 13:55:00|9868|9858|9851.8|9841.8|9872.3|9862.3|9848|9838|310
1643810400000|2022-02-02 14:00:00|9852.3|9842.3|9822.5|9812.5|9852.3|9842.3|9818.3|9808.3|414
1643810700000|2022-02-02 14:05:00|9822|9812|9820.3|9810.3|9824.5|9814.5|9806|9796|323
1643811000000|2022-02-02 14:10:00|9820|9810|9808|9798|9827|9817|9800.8|9790.8|372
1643811300000|2022-02-02 14:15:00|9807.8|9797.8|9815.3|9805.3|9821.5|9811.5|9803.3|9793.3|295
1643811600000|2022-02-02 14:20:00|9814.4|9804.4|9809.8|9799.8|9817.8|9807.8|9805.8|9795.8|244
1643811900000|2022-02-02 14:25:00|9810|9800|9813.8|9803.8|9824.8|9814.8|9807.3|9797.3|340
1643812200000|2022-02-02 14:30:00|9814|9804|9812.3|9802.3|9824.3|9814.3|9801.8|9791.8|551
1643812500000|2022-02-02 14:35:00|9812.5|9802.5|9798.5|9788.5|9817.8|9807.8|9790.3|9780.3|504
1643812800000|2022-02-02 14:40:00|9798.8|9788.8|9787.8|9777.8|9798.8|9788.8|9772.8|9762.8|558
1643813100000|2022-02-02 14:45:00|9788|9778|9771.5|9761.5|9791.3|9781.3|9771.5|9761.5|497
1643813400000|2022-02-02 14:50:00|9771.8|9761.8|9786.3|9776.3|9786.3|9776.3|9771.8|9761.8|495
1643813700000|2022-02-02 14:55:00|9786|9776|9775.5|9765.5|9788.8|9778.8|9770.8|9760.8|557
1643814000000|2022-02-02 15:00:00|9775.8|9765.8|9777|9767|9786.8|9776.8|9771.5|9761.5|604
1643814300000|2022-02-02 15:05:00|9776.8|9766.8|9769|9759|9777.3|9767.3|9765.5|9755.5|431
1643814600000|2022-02-02 15:10:00|9768.3|9758.3|9775|9765|9777.3|9767.3|9757.8|9747.8|449
1643814900000|2022-02-02 15:15:00|9775.5|9765.5|9777.3|9767.3|9786.8|9776.8|9769.5|9759.5|535
1643815200000|2022-02-02 15:20:00|9777.5|9767.5|9795.5|9785.5|9796.8|9786.8|9777.5|9767.5|409
1643815500000|2022-02-02 15:25:00|9795.3|9785.3|9798|9788|9803.8|9793.8|9785.8|9775.8|494
1643815800000|2022-02-02 15:30:00|9798.3|9788.3|9796.3|9786.3|9817|9807|9794.5|9784.5|414
1643816100000|2022-02-02 15:35:00|9796.5|9786.5|9794.8|9784.8|9799.3|9789.3|9790|9780|364
1643816400000|2022-02-02 15:40:00|9794.5|9784.5|9828.1|9818.1|9829.8|9819.8|9793.8|9783.8|389
1643816700000|2022-02-02 15:45:00|9828.3|9818.3|9837.3|9827.3|9848.5|9838.5|9828.3|9818.3|413
1643817000000|2022-02-02 15:50:00|9836.8|9826.8|9820|9810|9838|9828|9819.8|9809.8|386
1643817300000|2022-02-02 15:55:00|9820.3|9810.3|9828|9818|9833.8|9823.8|9820.3|9810.3|562
1643817600000|2022-02-02 16:00:00|9827.8|9817.8|9823.8|9813.8|9829.8|9819.8|9819|9809|457
1643817900000|2022-02-02 16:05:00|9823.3|9813.3|9824.8|9814.8|9834|9824|9818.3|9808.3|408
1643818200000|2022-02-02 16:10:00|9825|9815|9832.3|9822.3|9833|9823|9821|9811|418
1643818500000|2022-02-02 16:15:00|9833|9823|9825.5|9815.5|9841.8|9831.8|9824.5|9814.5|482
1643818800000|2022-02-02 16:20:00|9826|9816|9826.5|9816.5|9834|9824|9823.8|9813.8|434
1643819100000|2022-02-02 16:25:00|9826.3|9816.3|9833|9823|9839.8|9829.8|9823.3|9813.3|412
1643819400000|2022-02-02 16:30:00|9833.5|9823.5|9839|9829|9839|9829|9827.3|9817.3|458
1643819700000|2022-02-02 16:35:00|9839.1|9829.1|9839|9829|9849.8|9839.8|9836.5|9826.5|354
1643820000000|2022-02-02 16:40:00|9838.8|9828.8|9846.5|9836.5|9848|9838|9831.5|9821.5|386
1643820300000|2022-02-02 16:45:00|9846.8|9836.8|9841.8|9831.8|9852.3|9842.3|9835.3|9825.3|372
1643820600000|2022-02-02 16:50:00|9842|9832|9852.3|9842.3|9852.3|9842.3|9835|9825|258
1643820900000|2022-02-02 16:55:00|9852.8|9842.8|9858.3|9848.3|9862.5|9852.5|9852.3|9842.3|408
1643821200000|2022-02-02 17:00:00|9858.5|9848.5|9874|9864|9875.3|9865.3|9857|9847|290
1643821500000|2022-02-02 17:05:00|9874.3|9864.3|9884|9874|9884.5|9874.5|9873|9863|271
1643821800000|2022-02-02 17:10:00|9884.3|9874.3|9888.8|9878.8|9889.5|9879.5|9883.3|9873.3|212
1643822100000|2022-02-02 17:15:00|9889|9879|9885.3|9875.3|9892|9882|9884.8|9874.8|209
1643822400000|2022-02-02 17:20:00|9885.8|9875.8|9871.3|9861.3|9886.8|9876.8|9868|9858|293
1643822700000|2022-02-02 17:25:00|9870.8|9860.8|9864|9854|9873|9863|9862|9852|207
1643823000000|2022-02-02 17:30:00|9863.8|9853.8|9867.8|9857.8|9871|9861|9860|9850|257
1643823300000|2022-02-02 17:35:00|9867.3|9857.3|9861.3|9851.3|9871.5|9861.5|9861.3|9851.3|186
1643823600000|2022-02-02 17:40:00|9861.5|9851.5|9869|9859|9869.5|9859.5|9860.5|9850.5|224
1643823900000|2022-02-02 17:45:00|9869.3|9859.3|9866.5|9856.5|9870.3|9860.3|9863.8|9853.8|192
1643824200000|2022-02-02 17:50:00|9866.8|9856.8|9868.5|9858.5|9868.8|9858.8|9865|9855|184
1643824500000|2022-02-02 17:55:00|9867.8|9857.8|9874.6|9864.6|9875.9|9865.9|9866.1|9856.1|268
1643850000000|2022-02-03 01:00:00|9836.1|9826.1|9836.9|9826.9|9838.3|9828.3|9833.4|9823.4|68
1643850300000|2022-02-03 01:05:00|9837.5|9827.5|9833.3|9823.3|9843.9|9833.9|9833.3|9823.3|174
1643850600000|2022-02-03 01:10:00|9833.5|9823.5|9823.3|9813.3|9835.4|9825.4|9822.6|9812.6|70
1643850900000|2022-02-03 01:15:00|9823|9813|9821.6|9811.6|9826.4|9816.4|9819.1|9809.1|157
1643851200000|2022-02-03 01:20:00|9821.5|9811.5|9821.9|9811.9|9822.8|9812.8|9817|9807|142
1643851500000|2022-02-03 01:25:00|9822.3|9812.3|9821.1|9811.1|9822.3|9812.3|9818.5|9808.5|85
1643851800000|2022-02-03 01:30:00|9821.4|9811.4|9828.8|9818.8|9829.9|9819.9|9821.1|9811.1|64
1643852100000|2022-02-03 01:35:00|9829|9819|9831.9|9821.9|9832.9|9822.9|9822|9812|102
1643852400000|2022-02-03 01:40:00|9832.3|9822.3|9840.4|9830.4|9840.5|9830.5|9832.1|9822.1|127
1643852700000|2022-02-03 01:45:00|9840.5|9830.5|9847.5|9837.5|9853.8|9843.8|9840.5|9830.5|93
1643853000000|2022-02-03 01:50:00|9850.3|9840.3|9854.1|9844.1|9858.3|9848.3|9848.1|9838.1|111
1643853300000|2022-02-03 01:55:00|9856.5|9846.5|9861.8|9851.8|9863.5|9853.5|9852.1|9842.1|96
1643853600000|2022-02-03 02:00:00|9861.5|9851.5|9860.5|9850.5|9863.3|9853.3|9858.6|9848.6|88
1643853900000|2022-02-03 02:05:00|9860.8|9850.8|9858.8|9848.8|9862.4|9852.4|9851.1|9841.1|117
1643854200000|2022-02-03 02:10:00|9859|9849|9854.3|9844.3|9859.8|9849.8|9852.4|9842.4|85
1643854500000|2022-02-03 02:15:00|9854.4|9844.4|9856.3|9846.3|9856.5|9846.5|9853.4|9843.4|100
1643854800000|2022-02-03 02:20:00|9856|9846|9858.1|9848.1|9859.3|9849.3|9855.8|9845.8|78
1643855100000|2022-02-03 02:25:00|9858.4|9848.4|9858.3|9848.3|9858.6|9848.6|9852|9842|51
1643855400000|2022-02-03 02:30:00|9858.5|9848.5|9864.9|9854.9|9865.6|9855.6|9858.5|9848.5|62
1643855700000|2022-02-03 02:35:00|9865.1|9855.1|9871.4|9861.4|9871.4|9861.4|9864.8|9854.8|63
1643856000000|2022-02-03 02:40:00|9871.8|9861.8|9862.5|9852.5|9872.1|9862.1|9861.8|9851.8|108
1643856300000|2022-02-03 02:45:00|9862.8|9852.8|9867.3|9857.3|9867.3|9857.3|9862|9852|90
1643856600000|2022-02-03 02:50:00|9867.9|9857.9|9861.1|9851.1|9868.1|9858.1|9857.5|9847.5|75
1643856900000|2022-02-03 02:55:00|9861.5|9851.5|9861.8|9851.8|9862.5|9852.5|9860|9850|20
1643857200000|2022-02-03 03:00:00|9862|9852|9864.6|9854.6|9864.6|9854.6|9860.4|9850.4|33
1643857500000|2022-02-03 03:05:00|9864.9|9854.9|9873.4|9863.4|9873.4|9863.4|9864.9|9854.9|74
1643857800000|2022-02-03 03:10:00|9873.3|9863.3|9876.5|9866.5|9878.6|9868.6|9872.1|9862.1|115
1643858100000|2022-02-03 03:15:00|9876.3|9866.3|9877.1|9867.1|9879.1|9869.1|9875.1|9865.1|55
1643858400000|2022-02-03 03:20:00|9877.5|9867.5|9886.8|9876.8|9887.1|9877.1|9877.5|9867.5|54
1643858700000|2022-02-03 03:25:00|9886.9|9876.9|9881.5|9871.5|9889.3|9879.3|9880.5|9870.5|134
1643859000000|2022-02-03 03:30:00|9881.8|9871.8|9880.6|9870.6|9886.6|9876.6|9879.4|9869.4|190
1643859300000|2022-02-03 03:35:00|9880.4|9870.4|9881.1|9871.1|9885.8|9875.8|9879.8|9869.8|110
1643859600000|2022-02-03 03:40:00|9880.9|9870.9|9881.5|9871.5|9883.3|9873.3|9877.9|9867.9|76
1643859900000|2022-02-03 03:45:00|9881.8|9871.8|9883.8|9873.8|9884|9874|9880.6|9870.6|62
1643860200000|2022-02-03 03:50:00|9883.5|9873.5|9882.6|9872.6|9885.1|9875.1|9881.5|9871.5|64
1643860500000|2022-02-03 03:55:00|9882.4|9872.4|9872.9|9862.9|9882.9|9872.9|9872.9|9862.9|104
1643860800000|2022-02-03 04:00:00|9873.3|9863.3|9875.6|9865.6|9879.5|9869.5|9873.3|9863.3|109
1643861100000|2022-02-03 04:05:00|9875.4|9865.4|9865.5|9855.5|9876.8|9866.8|9865.5|9855.5|76
1643861400000|2022-02-03 04:10:00|9865.3|9855.3|9860.4|9850.4|9866.6|9856.6|9859.5|9849.5|66
1643861700000|2022-02-03 04:15:00|9860.9|9850.9|9863.3|9853.3|9865|9855|9858.6|9848.6|62
1643862000000|2022-02-03 04:20:00|9864.3|9854.3|9859.8|9849.8|9864.3|9854.3|9855.1|9845.1|53
1643862300000|2022-02-03 04:25:00|9859|9849|9853.1|9843.1|9859|9849|9853.1|9843.1|22
1643862600000|2022-02-03 04:30:00|9853|9843|9841.9|9831.9|9857.5|9847.5|9840.6|9830.6|102
1643862900000|2022-02-03 04:35:00|9841.5|9831.5|9840.1|9830.1|9843.8|9833.8|9838.3|9828.3|73
1643863200000|2022-02-03 04:40:00|9839.9|9829.9|9834.6|9824.6|9845.6|9835.6|9828.5|9818.5|83
1643863500000|2022-02-03 04:45:00|9835|9825|9841.3|9831.3|9843.5|9833.5|9835|9825|91
1643863800000|2022-02-03 04:50:00|9841.4|9831.4|9847.1|9837.1|9849.5|9839.5|9840.5|9830.5|112
1643864100000|2022-02-03 04:55:00|9846|9836|9844.6|9834.6|9847.5|9837.5|9840.8|9830.8|50
1643864400000|2022-02-03 05:00:00|9844.9|9834.9|9843|9833|9844.9|9834.9|9840.6|9830.6|61
1643864700000|2022-02-03 05:05:00|9842.8|9832.8|9841|9831|9845.3|9835.3|9840.6|9830.6|59
1643865000000|2022-02-03 05:10:00|9840.5|9830.5|9846.8|9836.8|9850|9840|9840.5|9830.5|75
1643865300000|2022-02-03 05:15:00|9846.5|9836.5|9846.8|9836.8|9849.5|9839.5|9843.9|9833.9|102
1643865600000|2022-02-03 05:20:00|9847|9837|9851|9841|9852|9842|9847|9837|96
1643865900000|2022-02-03 05:25:00|9850.8|9840.8|9847.8|9837.8|9852|9842|9844.5|9834.5|52
1643866200000|2022-02-03 05:30:00|9848|9838|9839.3|9829.3|9849.4|9839.4|9838.8|9828.8|29
1643866500000|2022-02-03 05:35:00|9839.1|9829.1|9849.5|9839.5|9851.5|9841.5|9839.1|9829.1|70
1643866800000|2022-02-03 05:40:00|9849.3|9839.3|9850.9|9840.9|9853.3|9843.3|9847.8|9837.8|77
1643867100000|2022-02-03 05:45:00|9850.8|9840.8|9852.9|9842.9|9853.8|9843.8|9850.5|9840.5|58
1643867400000|2022-02-03 05:50:00|9852.6|9842.6|9853|9843|9853.8|9843.8|9851.9|9841.9|38
1643867700000|2022-02-03 05:55:00|9853.3|9843.3|9853.5|9843.5|9853.5|9843.5|9851|9841|66
1643868000000|2022-02-03 06:00:00|9853.8|9843.8|9831.3|9821.3|9854|9844|9830.8|9820.8|103
1643868300000|2022-02-03 06:05:00|9831.5|9821.5|9823.6|9813.6|9832.4|9822.4|9818.3|9808.3|89
1643868600000|2022-02-03 06:10:00|9824|9814|9808.9|9798.9|9824.1|9814.1|9805.5|9795.5|133
1643868900000|2022-02-03 06:15:00|9809.1|9799.1|9809.3|9799.3|9812.4|9802.4|9797.1|9787.1|186
1643869200000|2022-02-03 06:20:00|9809.1|9799.1|9804.3|9794.3|9809.4|9799.4|9801.4|9791.4|138
1643869500000|2022-02-03 06:25:00|9804.5|9794.5|9801.8|9791.8|9805.1|9795.1|9800.9|9790.9|97
1643869800000|2022-02-03 06:30:00|9802|9792|9795.9|9785.9|9802.6|9792.6|9792.9|9782.9|92
1643870100000|2022-02-03 06:35:00|9795.8|9785.8|9803|9793|9803|9793|9793|9783|92
1643870400000|2022-02-03 06:40:00|9803.4|9793.4|9808.1|9798.1|9808.4|9798.4|9801.1|9791.1|114
1643870700000|2022-02-03 06:45:00|9808.5|9798.5|9808.4|9798.4|9812.3|9802.3|9808.4|9798.4|108
1643871000000|2022-02-03 06:50:00|9808.1|9798.1|9810|9800|9812.6|9802.6|9807.5|9797.5|73
1643871300000|2022-02-03 06:55:00|9810.3|9800.3|9807.1|9797.1|9811|9801|9807|9797|104
1643871600000|2022-02-03 07:00:00|9807|9797|9819.3|9809.3|9820.4|9810.4|9806.8|9796.8|238
1643871900000|2022-02-03 07:05:00|9819.5|9809.5|9813.3|9803.3|9819.5|9809.5|9812.5|9802.5|136
1643872200000|2022-02-03 07:10:00|9813|9803|9818.4|9808.4|9820.5|9810.5|9809.4|9799.4|192
1643872500000|2022-02-03 07:15:00|9818.8|9808.8|9818.8|9808.8|9820.8|9810.8|9814.5|9804.5|180
1643872800000|2022-02-03 07:20:00|9819.1|9809.1|9814.6|9804.6|9820.6|9810.6|9814.5|9804.5|108
1643873100000|2022-02-03 07:25:00|9814.8|9804.8|9820|9810|9820.1|9810.1|9809|9799|100
1643873400000|2022-02-03 07:30:00|9820.3|9810.3|9822.6|9812.6|9826.9|9816.9|9818.1|9808.1|156
1643873700000|2022-02-03 07:35:00|9822.4|9812.4|9824.3|9814.3|9828|9818|9821.3|9811.3|127
1643874000000|2022-02-03 07:40:00|9824.5|9814.5|9829.6|9819.6|9830.9|9820.9|9822.1|9812.1|154
1643874300000|2022-02-03 07:45:00|9829.5|9819.5|9833.8|9823.8|9836.3|9826.3|9829.1|9819.1|170
1643874600000|2022-02-03 07:50:00|9834.4|9824.4|9834.9|9824.9|9835|9825|9828.9|9818.9|141
1643874900000|2022-02-03 07:55:00|9834.6|9824.6|9845.3|9835.3|9845.3|9835.3|9831.8|9821.8|162
1643875200000|2022-02-03 08:00:00|9846|9836|9832.5|9822.5|9846|9836|9825.3|9815.3|201
1643875500000|2022-02-03 08:05:00|9832.8|9822.8|9825.8|9815.8|9833.8|9823.8|9825.3|9815.3|220
1643875800000|2022-02-03 08:10:00|9826|9816|9826|9816|9831.8|9821.8|9825.3|9815.3|223
1643876100000|2022-02-03 08:15:00|9825.8|9815.8|9826.5|9816.5|9841.5|9831.5|9825|9815|270
1643876400000|2022-02-03 08:20:00|9826.3|9816.3|9826.8|9816.8|9829.5|9819.5|9824.8|9814.8|183
1643876700000|2022-02-03 08:25:00|9827|9817|9826.8|9816.8|9830.8|9820.8|9825.3|9815.3|171
1643877000000|2022-02-03 08:30:00|9826.5|9816.5|9823.8|9813.8|9827.8|9817.8|9823.8|9813.8|96
1643877300000|2022-02-03 08:35:00|9822.8|9812.8|9832.3|9822.3|9835.5|9825.5|9822.8|9812.8|173
1643877600000|2022-02-03 08:40:00|9832|9822|9837.5|9827.5|9838.3|9828.3|9829|9819|162
1643877900000|2022-02-03 08:45:00|9838|9828|9832.8|9822.8|9841.3|9831.3|9832.8|9822.8|183
1643878200000|2022-02-03 08:50:00|9832.5|9822.5|9836|9826|9838.8|9828.8|9828.3|9818.3|122
1643878500000|2022-02-03 08:55:00|9836.3|9826.3|9833|9823|9839.3|9829.3|9830.5|9820.5|164
1643878800000|2022-02-03 09:00:00|9833.3|9823.3|9831.9|9821.9|9840|9830|9826.3|9816.3|160
1643879100000|2022-02-03 09:05:00|9831.8|9821.8|9833.8|9823.8|9833.8|9823.8|9829.3|9819.3|155
1643879400000|2022-02-03 09:10:00|9833.5|9823.5|9833.3|9823.3|9834.3|9824.3|9832.3|9822.3|111
1643879700000|2022-02-03 09:15:00|9833|9823|9830|9820|9834.8|9824.8|9827|9817|146
1643880000000|2022-02-03 09:20:00|9829.8|9819.8|9816.5|9806.5|9830.3|9820.3|9816.5|9806.5|133
1643880300000|2022-02-03 09:25:00|9815.8|9805.8|9813|9803|9816.5|9806.5|9811.3|9801.3|109
1643880600000|2022-02-03 09:30:00|9813.3|9803.3|9791.5|9781.5|9813.3|9803.3|9791.5|9781.5|148
1643880900000|2022-02-03 09:35:00|9791.3|9781.3|9786.3|9776.3|9791.3|9781.3|9779.3|9769.3|176
1643881200000|2022-02-03 09:40:00|9785.5|9775.5|9780|9770|9788|9778|9778|9768|157
1643881500000|2022-02-03 09:45:00|9779.8|9769.8|9774.3|9764.3|9781|9771|9773.8|9763.8|252
1643881800000|2022-02-03 09:50:00|9774|9764|9772.3|9762.3|9775.3|9765.3|9771|9761|155
1643882100000|2022-02-03 09:55:00|9772.5|9762.5|9773|9763|9775.5|9765.5|9771.3|9761.3|104
1643882400000|2022-02-03 10:00:00|9772.8|9762.8|9773.8|9763.8|9775.8|9765.8|9768.3|9758.3|222
1643882700000|2022-02-03 10:05:00|9774.3|9764.3|9780.3|9770.3|9781.8|9771.8|9774.3|9764.3|183
1643883000000|2022-02-03 10:10:00|9780.5|9770.5|9784|9774|9787.5|9777.5|9779.8|9769.8|166
1643883300000|2022-02-03 10:15:00|9784.3|9774.3|9786.3|9776.3|9789.3|9779.3|9781.8|9771.8|137
1643883600000|2022-02-03 10:20:00|9786.5|9776.5|9785|9775|9787|9777|9782|9772|226
1643883900000|2022-02-03 10:25:00|9784.8|9774.8|9787.3|9777.3|9788.8|9778.8|9784|9774|138
1643884200000|2022-02-03 10:30:00|9787.5|9777.5|9793.5|9783.5|9795|9785|9785.3|9775.3|156
1643884500000|2022-02-03 10:35:00|9793.3|9783.3|9781.3|9771.3|9794.5|9784.5|9779.5|9769.5|139
1643884800000|2022-02-03 10:40:00|9781|9771|9771.4|9761.4|9782.3|9772.3|9770.8|9760.8|140
1643885100000|2022-02-03 10:45:00|9771.1|9761.1|9766.5|9756.5|9772.5|9762.5|9766.3|9756.3|161
1643885400000|2022-02-03 10:50:00|9766.3|9756.3|9766.8|9756.8|9770.3|9760.3|9762.8|9752.8|140
1643885700000|2022-02-03 10:55:00|9767|9757|9779.8|9769.8|9780.3|9770.3|9765.8|9755.8|157
1643886000000|2022-02-03 11:00:00|9779.5|9769.5|9772.8|9762.8|9780.5|9770.5|9772|9762|177
1643886300000|2022-02-03 11:05:00|9773|9763|9790.3|9780.3|9792|9782|9772.8|9762.8|175
1643886600000|2022-02-03 11:10:00|9790.5|9780.5|9788.3|9778.3|9791.3|9781.3|9785.3|9775.3|159
1643886900000|2022-02-03 11:15:00|9784|9774|9784|9774|9788.6|9778.6|9780.5|9770.5|137
1643887200000|2022-02-03 11:20:00|9783.8|9773.8|9782.3|9772.3|9787.3|9777.3|9780.3|9770.3|140
1643887500000|2022-02-03 11:25:00|9782.5|9772.5|9769.8|9759.8|9783.3|9773.3|9767|9757|215
1643887800000|2022-02-03 11:30:00|9769.5|9759.5|9762|9752|9769.5|9759.5|9754.4|9744.4|182
1643888100000|2022-02-03 11:35:00|9762.3|9752.3|9754.5|9744.5|9762.3|9752.3|9753.5|9743.5|192
1643888400000|2022-02-03 11:40:00|9754|9744|9743|9733|9754.5|9744.5|9742.3|9732.3|207
1643888700000|2022-02-03 11:45:00|9743.3|9733.3|9754.8|9744.8|9761.3|9751.3|9743.3|9733.3|174
1643889000000|2022-02-03 11:50:00|9754.5|9744.5|9750.5|9740.5|9757.3|9747.3|9743.5|9733.5|184
1643889300000|2022-02-03 11:55:00|9750.3|9740.3|9729|9719|9750.5|9740.5|9729|9719|195
1643889600000|2022-02-03 12:00:00|9729.3|9719.3|9740.8|9730.8|9743|9733|9725.8|9715.8|417
1643889900000|2022-02-03 12:05:00|9742.8|9732.8|9748.8|9738.8|9752.8|9742.8|9742.8|9732.8|261
1643890200000|2022-02-03 12:10:00|9748.5|9738.5|9752.3|9742.3|9753.8|9743.8|9746.5|9736.5|211
1643890500000|2022-02-03 12:15:00|9752|9742|9754.5|9744.5|9759.5|9749.5|9749.8|9739.8|329
1643890800000|2022-02-03 12:20:00|9754.8|9744.8|9765.3|9755.3|9765.5|9755.5|9753|9743|251
1643891100000|2022-02-03 12:25:00|9762.8|9752.8|9761.5|9751.5|9772.3|9762.3|9760.3|9750.3|262
1643891400000|2022-02-03 12:30:00|9761.8|9751.8|9762|9752|9774.1|9764.1|9760.3|9750.3|301
1643891700000|2022-02-03 12:35:00|9761.8|9751.8|9757.8|9747.8|9762.8|9752.8|9749.5|9739.5|243
1643892000000|2022-02-03 12:40:00|9757.5|9747.5|9758.8|9748.8|9767.5|9757.5|9756|9746|269
1643892300000|2022-02-03 12:45:00|9759|9749|9760.5|9750.5|9764|9754|9754.3|9744.3|433
1643892600000|2022-02-03 12:50:00|9760.3|9750.3|9754.3|9744.3|9761.8|9751.8|9753.3|9743.3|198
1643892900000|2022-02-03 12:55:00|9754.5|9744.5|9770|9760|9772.8|9762.8|9753.8|9743.8|293
1643893200000|2022-02-03 13:00:00|9769.5|9759.5|9782.3|9772.3|9782.3|9772.3|9768.3|9758.3|300
1643893500000|2022-02-03 13:05:00|9782.5|9772.5|9775.8|9765.8|9785.4|9775.4|9772.8|9762.8|295
1643893800000|2022-02-03 13:10:00|9776|9766|9783|9773|9785.8|9775.8|9773.3|9763.3|301
1643894100000|2022-02-03 13:15:00|9782.8|9772.8|9789.3|9779.3|9791.3|9781.3|9782|9772|280
1643894400000|2022-02-03 13:20:00|9788.3|9778.3|9784|9774|9790.3|9780.3|9778.5|9768.5|266
1643894700000|2022-02-03 13:25:00|9784.3|9774.3|9794|9784|9795|9785|9784.3|9774.3|196
1643895000000|2022-02-03 13:30:00|9794.3|9784.3|9807.8|9797.8|9814|9804|9794.3|9784.3|342
1643895300000|2022-02-03 13:35:00|9806|9796|9813.3|9803.3|9813.8|9803.8|9797.8|9787.8|267
1643895600000|2022-02-03 13:40:00|9812.8|9802.8|9826.5|9816.5|9826.8|9816.8|9812.3|9802.3|432
1643895900000|2022-02-03 13:45:00|9826.3|9816.3|9811|9801|9845.3|9835.3|9804.8|9794.8|514
1643896200000|2022-02-03 13:50:00|9811.5|9801.5|9805.3|9795.3|9819.8|9809.8|9800.5|9790.5|362
1643896500000|2022-02-03 13:55:00|9805.8|9795.8|9819.8|9809.8|9823|9813|9801.3|9791.3|374
1643896800000|2022-02-03 14:00:00|9819.5|9809.5|9825.8|9815.8|9828.3|9818.3|9815.5|9805.5|398
1643897100000|2022-02-03 14:05:00|9825.5|9815.5|9825|9815|9827.3|9817.3|9810.8|9800.8|361
1643897400000|2022-02-03 14:10:00|9823|9813|9819.3|9809.3|9835.3|9825.3|9817.5|9807.5|334
1643897700000|2022-02-03 14:15:00|9819.5|9809.5|9813.3|9803.3|9825.5|9815.5|9811.5|9801.5|353
1643898000000|2022-02-03 14:20:00|9813|9803|9807|9797|9815.3|9805.3|9805|9795|324
1643898300000|2022-02-03 14:25:00|9807.3|9797.3|9815.5|9805.5|9818.5|9808.5|9804.8|9794.8|253
1643898600000|2022-02-03 14:30:00|9814.8|9804.8|9812.8|9802.8|9818|9808|9802.3|9792.3|623
1643898900000|2022-02-03 14:35:00|9812.3|9802.3|9821.3|9811.3|9825.8|9815.8|9805.3|9795.3|599
1643899200000|2022-02-03 14:40:00|9820.3|9810.3|9832.3|9822.3|9849.8|9839.8|9820.3|9810.3|465
1643899500000|2022-02-03 14:45:00|9828.8|9818.8|9780|9770|9834|9824|9776|9766|597
1643899800000|2022-02-03 14:50:00|9779.8|9769.8|9770.5|9760.5|9795|9785|9766.3|9756.3|528
1643900100000|2022-02-03 14:55:00|9771|9761|9767|9757|9784.8|9774.8|9761|9751|569
1643900400000|2022-02-03 15:00:00|9768|9758|9765|9755|9774.5|9764.5|9757.8|9747.8|615
1643900700000|2022-02-03 15:05:00|9765.8|9755.8|9772.3|9762.3|9778.3|9768.3|9763.8|9753.8|502
1643901000000|2022-02-03 15:10:00|9776|9766|9783|9773|9787|9777|9763|9753|580
1643901300000|2022-02-03 15:15:00|9782.8|9772.8|9827.5|9817.5|9827.5|9817.5|9781.5|9771.5|384
1643901600000|2022-02-03 15:20:00|9827.3|9817.3|9814.8|9804.8|9829|9819|9812|9802|521
1643901900000|2022-02-03 15:25:00|9814.5|9804.5|9818.3|9808.3|9819.3|9809.3|9808.5|9798.5|526
1643902200000|2022-02-03 15:30:00|9818|9808|9825.5|9815.5|9837.8|9827.8|9817.5|9807.5|427
1643902500000|2022-02-03 15:35:00|9825.8|9815.8|9819|9809|9826.3|9816.3|9814|9804|558
1643902800000|2022-02-03 15:40:00|9819.3|9809.3|9835.3|9825.3|9835.8|9825.8|9817.5|9807.5|371
1643903100000|2022-02-03 15:45:00|9836.8|9826.8|9820.8|9810.8|9838.5|9828.5|9819|9809|360
1643903400000|2022-02-03 15:50:00|9821|9811|9818.5|9808.5|9824.5|9814.5|9818.5|9808.5|324
1643903700000|2022-02-03 15:55:00|9818.3|9808.3|9823|9813|9830|9820|9818.3|9808.3|342
1643904000000|2022-02-03 16:00:00|9823.5|9813.5|9829|9819|9829.3|9819.3|9816.8|9806.8|358
1643904300000|2022-02-03 16:05:00|9829.3|9819.3|9849|9839|9851.8|9841.8|9826|9816|384
1643904600000|2022-02-03 16:10:00|9848.8|9838.8|9846.8|9836.8|9851.8|9841.8|9839.5|9829.5|332
1643904900000|2022-02-03 16:15:00|9846.5|9836.5|9847.3|9837.3|9848.8|9838.8|9840|9830|299
1643905200000|2022-02-03 16:20:00|9847.5|9837.5|9840.5|9830.5|9849.8|9839.8|9840|9830|328
1643905500000|2022-02-03 16:25:00|9840.8|9830.8|9844.5|9834.5|9850.3|9840.3|9840.3|9830.3|305
1643905800000|2022-02-03 16:30:00|9844.8|9834.8|9846|9836|9858.8|9848.8|9835.5|9825.5|390
1643906100000|2022-02-03 16:35:00|9845.8|9835.8|9842|9832|9849|9839|9841|9831|375
1643906400000|2022-02-03 16:40:00|9841.8|9831.8|9829.3|9819.3|9844|9834|9825|9815|459
1643906700000|2022-02-03 16:45:00|9829.5|9819.5|9843.8|9833.8|9844|9834|9823.5|9813.5|381
1643907000000|2022-02-03 16:50:00|9843.5|9833.5|9846.8|9836.8|9855|9845|9842.5|9832.5|352
1643907300000|2022-02-03 16:55:00|9847|9837|9836.5|9826.5|9854|9844|9835.5|9825.5|385
1643907600000|2022-02-03 17:00:00|9836.3|9826.3|9816.5|9806.5|9840.8|9830.8|9814.8|9804.8|367
1643907900000|2022-02-03 17:05:00|9817|9807|9812.3|9802.3|9819.8|9809.8|9805|9795|312
1643908200000|2022-02-03 17:10:00|9811.8|9801.8|9819.5|9809.5|9820.3|9810.3|9810.8|9800.8|207
1643908500000|2022-02-03 17:15:00|9820|9810|9831.3|9821.3|9833.8|9823.8|9818.5|9808.5|227
1643908800000|2022-02-03 17:20:00|9830.8|9820.8|9831|9821|9836.5|9826.5|9830.5|9820.5|339
1643909100000|2022-02-03 17:25:00|9831.5|9821.5|9833.8|9823.8|9836.3|9826.3|9830.3|9820.3|253
1643909400000|2022-02-03 17:30:00|9833.3|9823.3|9832.5|9822.5|9837|9827|9830.8|9820.8|295
1643909700000|2022-02-03 17:35:00|9832.3|9822.3|9836.3|9826.3|9837.3|9827.3|9832.3|9822.3|325
1643910000000|2022-02-03 17:40:00|9836.5|9826.5|9823.3|9813.3|9836.5|9826.5|9822.8|9812.8|271
1643910300000|2022-02-03 17:45:00|9823|9813|9816.8|9806.8|9830|9820|9812.3|9802.3|310
1643910600000|2022-02-03 17:50:00|9818.3|9808.3|9820.5|9810.5|9823.3|9813.3|9816.3|9806.3|303
1643910900000|2022-02-03 17:55:00|9820.3|9810.3|9829.6|9819.6|9830.1|9820.1|9818.6|9808.6|246
1643936400000|2022-02-04 01:00:00|9854.6|9844.6|9854|9844|9855.9|9845.9|9850.8|9840.8|46
1643936700000|2022-02-04 01:05:00|9854.4|9844.4|9854.3|9844.3|9855.6|9845.6|9851.3|9841.3|116
1643937000000|2022-02-04 01:10:00|9854.4|9844.4|9855|9845|9856.9|9846.9|9851|9841|76
1643937300000|2022-02-04 01:15:00|9854.6|9844.6|9865.1|9855.1|9872.4|9862.4|9853.3|9843.3|193
1643937600000|2022-02-04 01:20:00|9864.9|9854.9|9855.9|9845.9|9865.8|9855.8|9855.9|9845.9|139
1643937900000|2022-02-04 01:25:00|9855.6|9845.6|9854.5|9844.5|9855.9|9845.9|9847|9837|108
1643938200000|2022-02-04 01:30:00|9854.8|9844.8|9857.9|9847.9|9862.6|9852.6|9852.3|9842.3|181
1643938500000|2022-02-04 01:35:00|9857.5|9847.5|9840.8|9830.8|9857.8|9847.8|9840.8|9830.8|96
1643938800000|2022-02-04 01:40:00|9840.5|9830.5|9847.6|9837.6|9848.3|9838.3|9840.5|9830.5|114
1643939100000|2022-02-04 01:45:00|9847.1|9837.1|9846.9|9836.9|9848.9|9838.9|9844.9|9834.9|96
1643939400000|2022-02-04 01:50:00|9846.6|9836.6|9856.5|9846.5|9857.4|9847.4|9845.9|9835.9|163
1643939700000|2022-02-04 01:55:00|9856.3|9846.3|9859.5|9849.5|9862.6|9852.6|9856|9846|138
1643940000000|2022-02-04 02:00:00|9859.8|9849.8|9868.5|9858.5|9869.8|9859.8|9859.8|9849.8|125
1643940300000|2022-02-04 02:05:00|9868.3|9858.3|9876.9|9866.9|9879.5|9869.5|9866.5|9856.5|121
1643940600000|2022-02-04 02:10:00|9876.8|9866.8|9883|9873|9886.9|9876.9|9876.4|9866.4|101
1643940900000|2022-02-04 02:15:00|9882.6|9872.6|9883.1|9873.1|9888|9878|9879|9869|116
1643941200000|2022-02-04 02:20:00|9882.4|9872.4|9877.3|9867.3|9884.4|9874.4|9876.5|9866.5|164
1643941500000|2022-02-04 02:25:00|9877.8|9867.8|9888|9878|9888|9878|9877.8|9867.8|79
1643941800000|2022-02-04 02:30:00|9887.8|9877.8|9890.4|9880.4|9891.1|9881.1|9885.5|9875.5|135
1643942100000|2022-02-04 02:35:00|9890.9|9880.9|9889.8|9879.8|9890.9|9880.9|9884.4|9874.4|125
1643942400000|2022-02-04 02:40:00|9890.1|9880.1|9881.4|9871.4|9890.5|9880.5|9880|9870|97
1643942700000|2022-02-04 02:45:00|9881.8|9871.8|9876|9866|9882|9872|9874.9|9864.9|95
1643943000000|2022-02-04 02:50:00|9875.9|9865.9|9879|9869|9880|9870|9874.8|9864.8|135
1643943300000|2022-02-04 02:55:00|9878.8|9868.8|9875.9|9865.9|9881|9871|9875.9|9865.9|94
1643943600000|2022-02-04 03:00:00|9876.6|9866.6|9876.4|9866.4|9877.6|9867.6|9874.5|9864.5|58
1643943900000|2022-02-04 03:05:00|9876.1|9866.1|9874.3|9864.3|9877.6|9867.6|9874.1|9864.1|50
1643944200000|2022-02-04 03:10:00|9874|9864|9876.9|9866.9|9877.4|9867.4|9874|9864|87
1643944500000|2022-02-04 03:15:00|9876.3|9866.3|9870.6|9860.6|9877.6|9867.6|9870.3|9860.3|67
1643944800000|2022-02-04 03:20:00|9870.9|9860.9|9874.9|9864.9|9875.3|9865.3|9870.8|9860.8|94
1643945100000|2022-02-04 03:25:00|9875.1|9865.1|9873.4|9863.4|9876.9|9866.9|9872.9|9862.9|74
1643945400000|2022-02-04 03:30:00|9873.1|9863.1|9873|9863|9875.9|9865.9|9867.8|9857.8|126
1643945700000|2022-02-04 03:35:00|9873.4|9863.4|9871.9|9861.9|9873.9|9863.9|9871.1|9861.1|62
1643946000000|2022-02-04 03:40:00|9872.1|9862.1|9875.4|9865.4|9876.4|9866.4|9871.9|9861.9|37
1643946300000|2022-02-04 03:45:00|9875.6|9865.6|9876.8|9866.8|9877.3|9867.3|9875.6|9865.6|17
1643946600000|2022-02-04 03:50:00|9876.3|9866.3|9875.4|9865.4|9877.1|9867.1|9875|9865|36
1643946900000|2022-02-04 03:55:00|9875.6|9865.6|9876.3|9866.3|9877.1|9867.1|9874.8|9864.8|66
1643947200000|2022-02-04 04:00:00|9876.6|9866.6|9872.9|9862.9|9878.1|9868.1|9871.3|9861.3|84
1643947500000|2022-02-04 04:05:00|9873.1|9863.1|9869.9|9859.9|9873.1|9863.1|9869.9|9859.9|36
1643947800000|2022-02-04 04:10:00|9870.1|9860.1|9873|9863|9874.3|9864.3|9870.1|9860.1|77
1643948100000|2022-02-04 04:15:00|9873.4|9863.4|9872.9|9862.9|9874.1|9864.1|9872.5|9862.5|70
1643948400000|2022-02-04 04:20:00|9872.5|9862.5|9873.8|9863.8|9874.1|9864.1|9872.1|9862.1|76
1643948700000|2022-02-04 04:25:00|9873.5|9863.5|9878|9868|9878.9|9868.9|9873.5|9863.5|40
1643949000000|2022-02-04 04:30:00|9877.5|9867.5|9883.5|9873.5|9884.4|9874.4|9877.5|9867.5|61
1643949300000|2022-02-04 04:35:00|9883.3|9873.3|9881.6|9871.6|9884|9874|9881.6|9871.6|108
1643949600000|2022-02-04 04:40:00|9881.4|9871.4|9883.3|9873.3|9883.4|9873.4|9881.1|9871.1|98
1643949900000|2022-02-04 04:45:00|9883|9873|9882.1|9872.1|9884.4|9874.4|9881.6|9871.6|59
1643950200000|2022-02-04 04:50:00|9881.8|9871.8|9880.9|9870.9|9881.8|9871.8|9877.6|9867.6|65
1643950500000|2022-02-04 04:55:00|9881.4|9871.4|9878.6|9868.6|9881.9|9871.9|9877.4|9867.4|23
1643950800000|2022-02-04 05:00:00|9879.1|9869.1|9881|9871|9882.5|9872.5|9879.1|9869.1|23
1643951100000|2022-02-04 05:05:00|9881.5|9871.5|9881.5|9871.5|9883.6|9873.6|9881.5|9871.5|42
1643951400000|2022-02-04 05:10:00|9881.8|9871.8|9879.5|9869.5|9882.4|9872.4|9879.4|9869.4|88
1643951700000|2022-02-04 05:15:00|9879.9|9869.9|9877.4|9867.4|9881.8|9871.8|9877.1|9867.1|75
1643952000000|2022-02-04 05:20:00|9877.6|9867.6|9875.9|9865.9|9878.4|9868.4|9874.5|9864.5|77
1643952300000|2022-02-04 05:25:00|9876.1|9866.1|9873|9863|9877.8|9867.8|9873|9863|66
1643952600000|2022-02-04 05:30:00|9873.3|9863.3|9869.3|9859.3|9875.6|9865.6|9869.1|9859.1|92
1643952900000|2022-02-04 05:35:00|9869|9859|9872|9862|9873.3|9863.3|9868.5|9858.5|149
1643953200000|2022-02-04 05:40:00|9873.1|9863.1|9868.9|9858.9|9873.6|9863.6|9866|9856|193
1643953500000|2022-02-04 05:45:00|9868.6|9858.6|9875.3|9865.3|9876.4|9866.4|9867.8|9857.8|126
1643953800000|2022-02-04 05:50:00|9874.3|9864.3|9875.8|9865.8|9878.3|9868.3|9874.1|9864.1|102
1643954100000|2022-02-04 05:55:00|9875.4|9865.4|9873.4|9863.4|9877.3|9867.3|9873.1|9863.1|88
1643954400000|2022-02-04 06:00:00|9873.1|9863.1|9862.5|9852.5|9873.5|9863.5|9862.1|9852.1|93
1643954700000|2022-02-04 06:05:00|9862.3|9852.3|9847.6|9837.6|9862.3|9852.3|9846.5|9836.5|179
1643955000000|2022-02-04 06:10:00|9847.4|9837.4|9845.1|9835.1|9850|9840|9843.3|9833.3|114
1643955300000|2022-02-04 06:15:00|9845.6|9835.6|9844.4|9834.4|9850.4|9840.4|9841.4|9831.4|139
1643955600000|2022-02-04 06:20:00|9844.1|9834.1|9839.6|9829.6|9846.5|9836.5|9839.6|9829.6|82
1643955900000|2022-02-04 06:25:00|9839.4|9829.4|9834.8|9824.8|9839.6|9829.6|9830.5|9820.5|144
1643956200000|2022-02-04 06:30:00|9835.1|9825.1|9829.4|9819.4|9835.4|9825.4|9828.6|9818.6|170
1643956500000|2022-02-04 06:35:00|9830.1|9820.1|9837.1|9827.1|9838.8|9828.8|9828.4|9818.4|193
1643956800000|2022-02-04 06:40:00|9837.4|9827.4|9840.6|9830.6|9840.6|9830.6|9834.4|9824.4|119
1643957100000|2022-02-04 06:45:00|9840.9|9830.9|9841.3|9831.3|9843.1|9833.1|9838.4|9828.4|91
1643957400000|2022-02-04 06:50:00|9841.5|9831.5|9847.6|9837.6|9848.1|9838.1|9840.5|9830.5|132
1643957700000|2022-02-04 06:55:00|9847.4|9837.4|9837.4|9827.4|9847.4|9837.4|9835.3|9825.3|170
1643958000000|2022-02-04 07:00:00|9837.6|9827.6|9837.1|9827.1|9842.6|9832.6|9835.4|9825.4|161
1643958300000|2022-02-04 07:05:00|9838.4|9828.4|9843|9833|9843.1|9833.1|9835.8|9825.8|161
1643958600000|2022-02-04 07:10:00|9843.3|9833.3|9839|9829|9846.9|9836.9|9837.1|9827.1|206
1643958900000|2022-02-04 07:15:00|9839.3|9829.3|9831.8|9821.8|9844.6|9834.6|9830.8|9820.8|204
1643959200000|2022-02-04 07:20:00|9831.6|9821.6|9840.1|9830.1|9841.4|9831.4|9830.5|9820.5|145
1643959500000|2022-02-04 07:25:00|9839.9|9829.9|9842.4|9832.4|9844.6|9834.6|9839.4|9829.4|142
1643959800000|2022-02-04 07:30:00|9842.1|9832.1|9845|9835|9846.3|9836.3|9839.9|9829.9|162
1643960100000|2022-02-04 07:35:00|9844.5|9834.5|9842.1|9832.1|9845.6|9835.6|9839.6|9829.6|198
1643960400000|2022-02-04 07:40:00|9842|9832|9840.5|9830.5|9848|9838|9838.1|9828.1|273
1643960700000|2022-02-04 07:45:00|9840.8|9830.8|9848|9838|9850.1|9840.1|9840.4|9830.4|279
1643961000000|2022-02-04 07:50:00|9847.8|9837.8|9853.4|9843.4|9854.3|9844.3|9846.5|9836.5|237
1643961300000|2022-02-04 07:55:00|9853.6|9843.6|9866|9856|9866|9856|9852.5|9842.5|286
1643961600000|2022-02-04 08:00:00|9867.5|9857.5|9864.5|9854.5|9867.8|9857.8|9860.5|9850.5|382
1643961900000|2022-02-04 08:05:00|9865.3|9855.3|9870.5|9860.5|9874.8|9864.8|9862|9852|341
1643962200000|2022-02-04 08:10:00|9870.8|9860.8|9878|9868|9882.3|9872.3|9870.3|9860.3|306
1643962500000|2022-02-04 08:15:00|9878.5|9868.5|9885.8|9875.8|9889.3|9879.3|9878|9868|246
1643962800000|2022-02-04 08:20:00|9885.5|9875.5|9881.3|9871.3|9885.5|9875.5|9878.8|9868.8|273
1643963100000|2022-02-04 08:25:00|9882.3|9872.3|9885.5|9875.5|9887|9877|9881.8|9871.8|150
1643963400000|2022-02-04 08:30:00|9885.3|9875.3|9888|9878|9889|9879|9882.3|9872.3|206
1643963700000|2022-02-04 08:35:00|9888.3|9878.3|9888.8|9878.8|9891|9881|9887|9877|260
1643964000000|2022-02-04 08:40:00|9889|9879|9884.5|9874.5|9889|9879|9879.8|9869.8|279
1643964300000|2022-02-04 08:45:00|9884.8|9874.8|9884.5|9874.5|9887|9877|9882|9872|255
1643964600000|2022-02-04 08:50:00|9884.3|9874.3|9886.8|9876.8|9889|9879|9882.3|9872.3|304
1643964900000|2022-02-04 08:55:00|9886.3|9876.3|9886.3|9876.3|9890.3|9880.3|9882.3|9872.3|190
1643965200000|2022-02-04 09:00:00|9886|9876|9878.8|9868.8|9887|9877|9878.3|9868.3|241
1643965500000|2022-02-04 09:05:00|9879.3|9869.3|9861.5|9851.5|9882|9872|9860.3|9850.3|278
1643965800000|2022-02-04 09:10:00|9861.3|9851.3|9868.3|9858.3|9868.8|9858.8|9854.5|9844.5|248
1643966100000|2022-02-04 09:15:00|9867|9857|9877|9867|9879.8|9869.8|9867|9857|275
1643966400000|2022-02-04 09:20:00|9876.8|9866.8|9869.8|9859.8|9878|9868|9865.3|9855.3|265
1643966700000|2022-02-04 09:25:00|9870|9860|9865.3|9855.3|9872|9862|9864.3|9854.3|360
1643967000000|2022-02-04 09:30:00|9865.5|9855.5|9870.5|9860.5|9873|9863|9864.3|9854.3|252
1643967300000|2022-02-04 09:35:00|9870.3|9860.3|9875.3|9865.3|9879.3|9869.3|9867.3|9857.3|218
1643967600000|2022-02-04 09:40:00|9875|9865|9873.3|9863.3|9876.3|9866.3|9870.5|9860.5|213
1643967900000|2022-02-04 09:45:00|9873.5|9863.5|9862|9852|9874.3|9864.3|9862|9852|163
1643968200000|2022-02-04 09:50:00|9862.3|9852.3|9864.5|9854.5|9868.5|9858.5|9859|9849|199
1643968500000|2022-02-04 09:55:00|9864.3|9854.3|9867.5|9857.5|9870.8|9860.8|9861.8|9851.8|269
1643968800000|2022-02-04 10:00:00|9867.8|9857.8|9870.3|9860.3|9875.5|9865.5|9864.8|9854.8|271
1643969100000|2022-02-04 10:05:00|9870|9860|9870.3|9860.3|9872|9862|9868.5|9858.5|245
1643969400000|2022-02-04 10:10:00|9870|9860|9870|9860|9871.3|9861.3|9868.5|9858.5|144
1643969700000|2022-02-04 10:15:00|9869.8|9859.8|9869|9859|9872|9862|9869|9859|124
1643970000000|2022-02-04 10:20:00|9868.8|9858.8|9857.5|9847.5|9869.3|9859.3|9855|9845|295
1643970300000|2022-02-04 10:25:00|9857.3|9847.3|9854.5|9844.5|9860.5|9850.5|9852.8|9842.8|288
1643970600000|2022-02-04 10:30:00|9854.8|9844.8|9850.3|9840.3|9855.3|9845.3|9846.5|9836.5|321
1643970900000|2022-02-04 10:35:00|9850.5|9840.5|9848|9838|9853.8|9843.8|9846.3|9836.3|235
1643971200000|2022-02-04 10:40:00|9847.8|9837.8|9841.8|9831.8|9849.3|9839.3|9838.8|9828.8|314
1643971500000|2022-02-04 10:45:00|9841|9831|9841.5|9831.5|9843.5|9833.5|9838.3|9828.3|351
1643971800000|2022-02-04 10:50:00|9841.8|9831.8|9842|9832|9849.5|9839.5|9841.3|9831.3|255
1643972100000|2022-02-04 10:55:00|9842.8|9832.8|9841.8|9831.8|9845.5|9835.5|9840.3|9830.3|317
1643972400000|2022-02-04 11:00:00|9842|9832|9840.8|9830.8|9843.5|9833.5|9840.5|9830.5|371
1643972700000|2022-02-04 11:05:00|9840.5|9830.5|9830|9820|9841.3|9831.3|9827.5|9817.5|275
1643973000000|2022-02-04 11:10:00|9829.5|9819.5|9835.8|9825.8|9838.3|9828.3|9826|9816|306
1643973300000|2022-02-04 11:15:00|9835.3|9825.3|9834.3|9824.3|9838|9828|9826.3|9816.3|306
1643973600000|2022-02-04 11:20:00|9834.5|9824.5|9837.5|9827.5|9838|9828|9830.5|9820.5|321
1643973900000|2022-02-04 11:25:00|9837.8|9827.8|9842|9832|9844.3|9834.3|9835.3|9825.3|306
1643974200000|2022-02-04 11:30:00|9842.3|9832.3|9842.3|9832.3|9843.8|9833.8|9837|9827|299
1643974500000|2022-02-04 11:35:00|9842|9832|9846.8|9836.8|9851.3|9841.3|9840|9830|289
1643974800000|2022-02-04 11:40:00|9846.5|9836.5|9839.5|9829.5|9848.5|9838.5|9837.8|9827.8|371
1643975100000|2022-02-04 11:45:00|9840|9830|9830|9820|9840|9830|9828|9818|243
1643975400000|2022-02-04 11:50:00|9829.8|9819.8|9835|9825|9835.5|9825.5|9829.5|9819.5|289
1643975700000|2022-02-04 11:55:00|9834.8|9824.8|9830.8|9820.8|9838|9828|9825.5|9815.5|365
1643976000000|2022-02-04 12:00:00|9831.3|9821.3|9842.8|9832.8|9844.3|9834.3|9831.3|9821.3|424
1643976300000|2022-02-04 12:05:00|9843|9833|9860.8|9850.8|9861|9851|9842.5|9832.5|185
1643976600000|2022-02-04 12:10:00|9860.5|9850.5|9853|9843|9861|9851|9848.8|9838.8|274
1643976900000|2022-02-04 12:15:00|9852.8|9842.8|9841|9831|9853.3|9843.3|9839.3|9829.3|427
1643977200000|2022-02-04 12:20:00|9841.3|9831.3|9849.5|9839.5|9852.5|9842.5|9839.8|9829.8|342
1643977500000|2022-02-04 12:25:00|9850|9840|9842.8|9832.8|9851.8|9841.8|9837.6|9827.6|261
1643977800000|2022-02-04 12:30:00|9843|9833|9840.5|9830.5|9850.5|9840.5|9836.8|9826.8|250
1643978100000|2022-02-04 12:35:00|9839.5|9829.5|9845.8|9835.8|9851.5|9841.5|9839.5|9829.5|253
1643978400000|2022-02-04 12:40:00|9845.5|9835.5|9853|9843|9856.5|9846.5|9845.3|9835.3|158
1643978700000|2022-02-04 12:45:00|9853.3|9843.3|9873|9863|9873.3|9863.3|9851|9841|241
1643979000000|2022-02-04 12:50:00|9873.3|9863.3|9868|9858|9875|9865|9866.3|9856.3|270
1643979300000|2022-02-04 12:55:00|9867.8|9857.8|9861.8|9851.8|9871.5|9861.5|9860.8|9850.8|300
1643979600000|2022-02-04 13:00:00|9862|9852|9871.5|9861.5|9873|9863|9855.8|9845.8|269
1643979900000|2022-02-04 13:05:00|9871.3|9861.3|9872|9862|9873.5|9863.5|9867|9857|226
1643980200000|2022-02-04 13:10:00|9872.3|9862.3|9873.5|9863.5|9874.5|9864.5|9867.8|9857.8|253
1643980500000|2022-02-04 13:15:00|9873|9863|9881|9871|9884.3|9874.3|9870.5|9860.5|309
1643980800000|2022-02-04 13:20:00|9882.3|9872.3|9875.3|9865.3|9892|9882|9874.8|9864.8|301
1643981100000|2022-02-04 13:25:00|9875.5|9865.5|9879.1|9869.1|9887.4|9877.4|9875.3|9865.3|195
1643981400000|2022-02-04 13:30:00|9878.4|9868.4|9831|9821|9879.6|9869.6|9830.5|9820.5|641
1643981700000|2022-02-04 13:35:00|9831.3|9821.3|9823.3|9813.3|9842.5|9832.5|9822|9812|531
1643982000000|2022-02-04 13:40:00|9822.3|9812.3|9826.3|9816.3|9830.5|9820.5|9797|9787|566
1643982300000|2022-02-04 13:45:00|9826|9816|9836.8|9826.8|9842|9832|9825.3|9815.3|594
1643982600000|2022-02-04 13:50:00|9836.5|9826.5|9813.3|9803.3|9843.5|9833.5|9809|9799|633
1643982900000|2022-02-04 13:55:00|9812.8|9802.8|9808|9798|9823.3|9813.3|9807.3|9797.3|570
1643983200000|2022-02-04 14:00:00|9809|9799|9766.5|9756.5|9810.8|9800.8|9765.8|9755.8|569
1643983500000|2022-02-04 14:05:00|9764.8|9754.8|9755.3|9745.3|9768.5|9758.5|9754.3|9744.3|503
1643983800000|2022-02-04 14:10:00|9754.8|9744.8|9816.5|9806.5|9817|9807|9752.3|9742.3|519
1643984100000|2022-02-04 14:15:00|9816.8|9806.8|9805|9795|9829|9819|9799.3|9789.3|446
1643984400000|2022-02-04 14:20:00|9805.3|9795.3|9824.8|9814.8|9834.3|9824.3|9799|9789|328
1643984700000|2022-02-04 14:25:00|9825.5|9815.5|9814|9804|9837.3|9827.3|9812|9802|296
1643985000000|2022-02-04 14:30:00|9814.5|9804.5|9820.3|9810.3|9829.3|9819.3|9805.3|9795.3|495
1643985300000|2022-02-04 14:35:00|9820|9810|9835|9825|9835.5|9825.5|9809.5|9799.5|511
1643985600000|2022-02-04 14:40:00|9835.3|9825.3|9861|9851|9869|9859|9834|9824|467
1643985900000|2022-02-04 14:45:00|9861.3|9851.3|9836.5|9826.5|9863.8|9853.8|9832.5|9822.5|499
1643986200000|2022-02-04 14:50:00|9837|9827|9829.5|9819.5|9841.5|9831.5|9826.3|9816.3|541
1643986500000|2022-02-04 14:55:00|9829|9819|9838.3|9828.3|9852.5|9842.5|9829|9819|466
1643986800000|2022-02-04 15:00:00|9837.8|9827.8|9847.3|9837.3|9848.8|9838.8|9830.5|9820.5|416
1643987100000|2022-02-04 15:05:00|9847|9837|9833|9823|9853.3|9843.3|9832.5|9822.5|456
1643987400000|2022-02-04 15:10:00|9833.3|9823.3|9837|9827|9841.8|9831.8|9826.5|9816.5|395
1643987700000|2022-02-04 15:15:00|9836.8|9826.8|9835|9825|9850.5|9840.5|9833|9823|498
1643988000000|2022-02-04 15:20:00|9834.5|9824.5|9829|9819|9846.3|9836.3|9828|9818|313
1643988300000|2022-02-04 15:25:00|9828.8|9818.8|9822.3|9812.3|9830.5|9820.5|9822|9812|357
1643988600000|2022-02-04 15:30:00|9822|9812|9838.3|9828.3|9839|9829|9808.8|9798.8|490
1643988900000|2022-02-04 15:35:00|9836.5|9826.5|9777.8|9767.8|9839.8|9829.8|9774.8|9764.8|441
1643989200000|2022-02-04 15:40:00|9777.5|9767.5|9797.5|9787.5|9802.8|9792.8|9777.5|9767.5|389
1643989500000|2022-02-04 15:45:00|9797|9787|9794.5|9784.5|9805.5|9795.5|9789|9779|499
1643989800000|2022-02-04 15:50:00|9793|9783|9788|9778|9797|9787|9783|9773|515
1643990100000|2022-02-04 15:55:00|9787.5|9777.5|9776.5|9766.5|9792|9782|9772.8|9762.8|410
1643990400000|2022-02-04 16:00:00|9776.3|9766.3|9777|9767|9781.8|9771.8|9772.5|9762.5|404
1643990700000|2022-02-04 16:05:00|9777.8|9767.8|9774.5|9764.5|9780.3|9770.3|9771.5|9761.5|365
1643991000000|2022-02-04 16:10:00|9774|9764|9766|9756|9774|9764|9730.4|9720.4|492
1643991300000|2022-02-04 16:15:00|9765|9755|9773.3|9763.3|9775.8|9765.8|9763|9753|450
1643991600000|2022-02-04 16:20:00|9773|9763|9764.8|9754.8|9776.3|9766.3|9759.5|9749.5|337
1643991900000|2022-02-04 16:25:00|9764.5|9754.5|9771.8|9761.8|9784|9774|9764|9754|406
1643992200000|2022-02-04 16:30:00|9771.5|9761.5|9787|9777|9789.8|9779.8|9770.8|9760.8|371
1643992500000|2022-02-04 16:35:00|9786.5|9776.5|9812|9802|9814|9804|9786.5|9776.5|384
1643992800000|2022-02-04 16:40:00|9812.8|9802.8|9830.5|9820.5|9837.3|9827.3|9812.8|9802.8|373
1643993100000|2022-02-04 16:45:00|9830.3|9820.3|9847|9837|9853.5|9843.5|9829.5|9819.5|320
1643993400000|2022-02-04 16:50:00|9847.3|9837.3|9851.3|9841.3|9853.8|9843.8|9842.5|9832.5|303
1643993700000|2022-02-04 16:55:00|9851.5|9841.5|9843.8|9833.8|9854.3|9844.3|9843|9833|281
1643994000000|2022-02-04 17:00:00|9843.3|9833.3|9854|9844|9854.5|9844.5|9839.8|9829.8|358
1643994300000|2022-02-04 17:05:00|9853.8|9843.8|9844|9834|9854.5|9844.5|9840.5|9830.5|307
1643994600000|2022-02-04 17:10:00|9844.5|9834.5|9866.5|9856.5|9869|9859|9842|9832|329
1643994900000|2022-02-04 17:15:00|9866.8|9856.8|9860|9850|9871|9861|9857.3|9847.3|227
1643995200000|2022-02-04 17:20:00|9860.3|9850.3|9860.5|9850.5|9861|9851|9854.8|9844.8|201
1643995500000|2022-02-04 17:25:00|9860.8|9850.8|9858.5|9848.5|9861|9851|9856.3|9846.3|194
1643995800000|2022-02-04 17:30:00|9860|9850|9860.3|9850.3|9872|9862|9857.8|9847.8|355
1643996100000|2022-02-04 17:35:00|9860.5|9850.5|9862.3|9852.3|9864.8|9854.8|9855|9845|244
1643996400000|2022-02-04 17:40:00|9862|9852|9863.3|9853.3|9864.3|9854.3|9857|9847|294
1643996700000|2022-02-04 17:45:00|9862.8|9852.8|9860.5|9850.5|9863.3|9853.3|9857.5|9847.5|265
1643997000000|2022-02-04 17:50:00|9860.8|9850.8|9863.5|9853.5|9864|9854|9858|9848|311
1643997300000|2022-02-04 17:55:00|9863.8|9853.8|9871.1|9861.1|9871.6|9861.6|9857.1|9847.1|281
1644195600000|2022-02-07 01:00:00|9886.4|9864.4|9883.3|9873.3|9892|9882|9879.3|9864.4|215
1644195900000|2022-02-07 01:05:00|9882.9|9872.9|9854.3|9844.3|9894.3|9884.3|9852|9842|610
1644196200000|2022-02-07 01:10:00|9854.1|9844.1|9859.8|9849.8|9865.8|9855.8|9847.9|9837.9|507
1644196500000|2022-02-07 01:15:00|9859.5|9849.5|9878.5|9868.5|9878.5|9868.5|9858|9848|451
1644196800000|2022-02-07 01:20:00|9878.1|9868.1|9868.4|9858.4|9878.3|9868.3|9858.8|9848.8|489
1644197100000|2022-02-07 01:25:00|9868.5|9858.5|9842.4|9832.4|9872.3|9862.3|9841.5|9831.5|432
1644197400000|2022-02-07 01:30:00|9842.1|9832.1|9849.6|9839.6|9854.3|9844.3|9842.1|9832.1|549
1644197700000|2022-02-07 01:35:00|9849.9|9839.9|9861.8|9851.8|9862.1|9852.1|9844.9|9834.9|471
1644198000000|2022-02-07 01:40:00|9862.1|9852.1|9846.1|9836.1|9865.5|9855.5|9844|9834|399
1644198300000|2022-02-07 01:45:00|9845.5|9835.5|9848.5|9838.5|9854.3|9844.3|9843.1|9833.1|283
1644198600000|2022-02-07 01:50:00|9847.5|9837.5|9851.1|9841.1|9851.9|9841.9|9845.8|9835.8|234
1644198900000|2022-02-07 01:55:00|9851.4|9841.4|9856.8|9846.8|9857.3|9847.3|9845.5|9835.5|253
1644199200000|2022-02-07 02:00:00|9856.5|9846.5|9846.8|9836.8|9862.3|9852.3|9845.8|9835.8|437
1644199500000|2022-02-07 02:05:00|9847.6|9837.6|9851|9841|9854.8|9844.8|9843.9|9833.9|379
1644199800000|2022-02-07 02:10:00|9851.3|9841.3|9850.3|9840.3|9856.5|9846.5|9846.3|9836.3|395
1644200100000|2022-02-07 02:15:00|9850|9840|9851.3|9841.3|9856.8|9846.8|9848.8|9838.8|172
1644200400000|2022-02-07 02:20:00|9850.3|9840.3|9850.8|9840.8|9858|9848|9850.1|9840.1|107
1644200700000|2022-02-07 02:25:00|9850.5|9840.5|9847.5|9837.5|9851.1|9841.1|9847.3|9837.3|89
1644201000000|2022-02-07 02:30:00|9847.6|9837.6|9843.3|9833.3|9847.9|9837.9|9837.5|9827.5|370
1644201300000|2022-02-07 02:35:00|9843.5|9833.5|9841.3|9831.3|9845.8|9835.8|9838|9828|295
1644201600000|2022-02-07 02:40:00|9841.5|9831.5|9841.9|9831.9|9844|9834|9837.8|9827.8|358
1644201900000|2022-02-07 02:45:00|9842.1|9832.1|9834.1|9824.1|9843.3|9833.3|9831.5|9821.5|374
1644202200000|2022-02-07 02:50:00|9833.9|9823.9|9830.6|9820.6|9836|9826|9828.1|9818.1|269
1644202500000|2022-02-07 02:55:00|9830.9|9820.9|9822.5|9812.5|9832.6|9822.6|9818.1|9808.1|423
1644202800000|2022-02-07 03:00:00|9821.5|9811.5|9823.4|9813.4|9824.3|9814.3|9816|9806|318
1644203100000|2022-02-07 03:05:00|9823.3|9813.3|9816.8|9806.8|9824.8|9814.8|9814.3|9804.3|343
1644203400000|2022-02-07 03:10:00|9816.5|9806.5|9827.1|9817.1|9827.8|9817.8|9811.4|9801.4|419
1644203700000|2022-02-07 03:15:00|9827.4|9817.4|9825.1|9815.1|9831.8|9821.8|9824.4|9814.4|228
1644204000000|2022-02-07 03:20:00|9824.8|9814.8|9828.8|9818.8|9830.3|9820.3|9823.3|9813.3|239
1644204300000|2022-02-07 03:25:00|9829|9819|9828.9|9818.9|9834.1|9824.1|9823.6|9813.6|413
1644204600000|2022-02-07 03:30:00|9828.8|9818.8|9822.4|9812.4|9829.6|9819.6|9822.1|9812.1|233
1644204900000|2022-02-07 03:35:00|9822.1|9812.1|9834|9824|9834.4|9824.4|9821.5|9811.5|151
1644205200000|2022-02-07 03:40:00|9834.3|9824.3|9835.9|9825.9|9841.4|9831.4|9832.8|9822.8|165
1644205500000|2022-02-07 03:45:00|9835.5|9825.5|9830.1|9820.1|9836.5|9826.5|9828.9|9818.9|115
1644205800000|2022-02-07 03:50:00|9830.3|9820.3|9832.4|9822.4|9833.4|9823.4|9828.4|9818.4|89
1644206100000|2022-02-07 03:55:00|9832.6|9822.6|9827.5|9817.5|9833.9|9823.9|9825.9|9815.9|102
1644206400000|2022-02-07 04:00:00|9828.3|9818.3|9832.9|9822.9|9833.3|9823.3|9824.9|9814.9|92
1644206700000|2022-02-07 04:05:00|9833.1|9823.1|9836.8|9826.8|9839.4|9829.4|9833.1|9823.1|90
1644207000000|2022-02-07 04:10:00|9836.5|9826.5|9842|9832|9842.4|9832.4|9836|9826|66
1644207300000|2022-02-07 04:15:00|9841.8|9831.8|9839.5|9829.5|9842.6|9832.6|9839|9829|70
1644207600000|2022-02-07 04:20:00|9839.9|9829.9|9843.8|9833.8|9844.1|9834.1|9839.5|9829.5|100
1644207900000|2022-02-07 04:25:00|9843.5|9833.5|9841.9|9831.9|9844|9834|9841.6|9831.6|136
1644208200000|2022-02-07 04:30:00|9842.4|9832.4|9843.8|9833.8|9844.3|9834.3|9842.4|9832.4|98
1644208500000|2022-02-07 04:35:00|9843.5|9833.5|9844|9834|9844.9|9834.9|9843.3|9833.3|77
1644208800000|2022-02-07 04:40:00|9844.5|9834.5|9843.4|9833.4|9844.6|9834.6|9842.1|9832.1|102
1644209100000|2022-02-07 04:45:00|9843.6|9833.6|9844.3|9834.3|9844.4|9834.4|9842.4|9832.4|56
1644209400000|2022-02-07 04:50:00|9844.5|9834.5|9844|9834|9845|9835|9842.1|9832.1|128
1644209700000|2022-02-07 04:55:00|9843.6|9833.6|9843.5|9833.5|9844.6|9834.6|9840.5|9830.5|148
1644210000000|2022-02-07 05:00:00|9843.3|9833.3|9845.5|9835.5|9847|9837|9843.3|9833.3|107
1644210300000|2022-02-07 05:05:00|9845.9|9835.9|9846.5|9836.5|9847.1|9837.1|9842.4|9832.4|99
1644210600000|2022-02-07 05:10:00|9846.3|9836.3|9844.8|9834.8|9848.4|9838.4|9843|9833|183
1644210900000|2022-02-07 05:15:00|9845|9835|9844.3|9834.3|9847.8|9837.8|9843.5|9833.5|169
1644211200000|2022-02-07 05:20:00|9844.6|9834.6|9843.6|9833.6|9846|9836|9842.3|9832.3|142
1644211500000|2022-02-07 05:25:00|9843.4|9833.4|9837.8|9827.8|9844.5|9834.5|9837.4|9827.4|145
1644211800000|2022-02-07 05:30:00|9837.5|9827.5|9851|9841|9852|9842|9836.1|9826.1|473
1644212100000|2022-02-07 05:35:00|9850.3|9840.3|9839.6|9829.6|9850.5|9840.5|9829.5|9819.5|412
1644212400000|2022-02-07 05:40:00|9839.4|9829.4|9838.9|9828.9|9839.4|9829.4|9832.5|9822.5|245
1644212700000|2022-02-07 05:45:00|9838.5|9828.5|9835.4|9825.4|9838.5|9828.5|9826.9|9816.9|157
1644213000000|2022-02-07 05:50:00|9835.5|9825.5|9828.3|9818.3|9836.4|9826.4|9827.8|9817.8|247
1644213300000|2022-02-07 05:55:00|9828.4|9818.4|9819|9809|9832.8|9822.8|9818.1|9808.1|289
1644213600000|2022-02-07 06:00:00|9818.6|9808.6|9815.5|9805.5|9825.5|9815.5|9813|9803|284
1644213900000|2022-02-07 06:05:00|9815.8|9805.8|9818.6|9808.6|9819.8|9809.8|9813.8|9803.8|235
1644214200000|2022-02-07 06:10:00|9818.9|9808.9|9819.5|9809.5|9821.6|9811.6|9811.1|9801.1|182
1644214500000|2022-02-07 06:15:00|9819|9809|9821.3|9811.3|9822|9812|9813.1|9803.1|256
1644214800000|2022-02-07 06:20:00|9821|9811|9816|9806|9822.3|9812.3|9814.8|9804.8|241
1644215100000|2022-02-07 06:25:00|9816.1|9806.1|9807.5|9797.5|9816.5|9806.5|9806.6|9796.6|211
1644215400000|2022-02-07 06:30:00|9807.3|9797.3|9810.1|9800.1|9812.5|9802.5|9807.1|9797.1|320
1644215700000|2022-02-07 06:35:00|9809.9|9799.9|9799.8|9789.8|9810|9800|9796|9786|263
1644216000000|2022-02-07 06:40:00|9800.1|9790.1|9790.3|9780.3|9801.1|9791.1|9781.6|9771.6|387
1644216300000|2022-02-07 06:45:00|9790.6|9780.6|9797.3|9787.3|9798.3|9788.3|9790.6|9780.6|371
1644216600000|2022-02-07 06:50:00|9797|9787|9797.9|9787.9|9799.4|9789.4|9796|9786|329
1644216900000|2022-02-07 06:55:00|9798.3|9788.3|9794.1|9784.1|9799.9|9789.9|9790.8|9780.8|361
1644217200000|2022-02-07 07:00:00|9793|9783|9796|9786|9798.9|9788.9|9790.1|9780.1|266
1644217500000|2022-02-07 07:05:00|9796.4|9786.4|9804|9794|9804.4|9794.4|9795.8|9785.8|171
1644217800000|2022-02-07 07:10:00|9804.4|9794.4|9810.8|9800.8|9813|9803|9804|9794|201
1644218100000|2022-02-07 07:15:00|9810.9|9800.9|9808|9798|9813.8|9803.8|9804.9|9794.9|211
1644218400000|2022-02-07 07:20:00|9808.3|9798.3|9801.6|9791.6|9808.9|9798.9|9801|9791|195
1644218700000|2022-02-07 07:25:00|9802|9792|9790.9|9780.9|9804|9794|9789.6|9779.6|135
1644219000000|2022-02-07 07:30:00|9790.8|9780.8|9798.4|9788.4|9798.6|9788.6|9789.6|9779.6|199
1644219300000|2022-02-07 07:35:00|9798.6|9788.6|9798.4|9788.4|9799.1|9789.1|9794.1|9784.1|197
1644219600000|2022-02-07 07:40:00|9798.6|9788.6|9797.8|9787.8|9800|9790|9795.4|9785.4|131
1644219900000|2022-02-07 07:45:00|9798|9788|9797.8|9787.8|9804.6|9794.6|9794.5|9784.5|177
1644220200000|2022-02-07 07:50:00|9798|9788|9802.5|9792.5|9807|9797|9794.1|9784.1|202
1644220500000|2022-02-07 07:55:00|9802.4|9792.4|9816.3|9806.3|9817|9807|9802.3|9792.3|213
1644220800000|2022-02-07 08:00:00|9816|9806|9828.3|9818.3|9828.3|9818.3|9811.8|9801.8|285
1644221100000|2022-02-07 08:05:00|9828.5|9818.5|9819|9809|9830|9820|9813.8|9803.8|236
1644221400000|2022-02-07 08:10:00|9819.3|9809.3|9821.8|9811.8|9827|9817|9815.3|9805.3|223
1644221700000|2022-02-07 08:15:00|9822|9812|9821.3|9811.3|9833.8|9823.8|9816|9806|294
1644222000000|2022-02-07 08:20:00|9821|9811|9803|9793|9824.5|9814.5|9800.5|9790.5|229
1644222300000|2022-02-07 08:25:00|9803.3|9793.3|9797.5|9787.5|9803.5|9793.5|9789.5|9779.5|279
1644222600000|2022-02-07 08:30:00|9797.3|9787.3|9801.8|9791.8|9805.3|9795.3|9790|9780|285
1644222900000|2022-02-07 08:35:00|9800.8|9790.8|9796.8|9786.8|9807.8|9797.8|9795.3|9785.3|259
1644223200000|2022-02-07 08:40:00|9796.5|9786.5|9796.5|9786.5|9801|9791|9793|9783|278
1644223500000|2022-02-07 08:45:00|9796.3|9786.3|9798.8|9788.8|9801|9791|9791|9781|199
1644223800000|2022-02-07 08:50:00|9799|9789|9821|9811|9822|9812|9796.3|9786.3|186
1644224100000|2022-02-07 08:55:00|9822.3|9812.3|9821.5|9811.5|9823|9813|9817|9807|187
1644224400000|2022-02-07 09:00:00|9821.3|9811.3|9826|9816|9837|9827|9817.8|9807.8|298
1644224700000|2022-02-07 09:05:00|9825.8|9815.8|9823.3|9813.3|9826.3|9816.3|9818.3|9808.3|259
1644225000000|2022-02-07 09:10:00|9822.5|9812.5|9818|9808|9823.5|9813.5|9809|9799|308
1644225300000|2022-02-07 09:15:00|9818.8|9808.8|9816.3|9806.3|9826.8|9816.8|9816.3|9806.3|209
1644225600000|2022-02-07 09:20:00|9815.8|9805.8|9808|9798|9818.8|9808.8|9806.3|9796.3|236
1644225900000|2022-02-07 09:25:00|9807.8|9797.8|9806|9796|9808.3|9798.3|9801.8|9791.8|184
1644226200000|2022-02-07 09:30:00|9806.5|9796.5|9794.8|9784.8|9807.5|9797.5|9793.8|9783.8|251
1644226500000|2022-02-07 09:35:00|9794.5|9784.5|9791.3|9781.3|9795.5|9785.5|9785.5|9775.5|226
1644226800000|2022-02-07 09:40:00|9791|9781|9785|9775|9792.5|9782.5|9776.5|9766.5|215
1644227100000|2022-02-07 09:45:00|9784.8|9774.8|9781.5|9771.5|9784.8|9774.8|9777|9767|223
1644227400000|2022-02-07 09:50:00|9781.3|9771.3|9774|9764|9787.3|9777.3|9771.3|9761.3|225
1644227700000|2022-02-07 09:55:00|9773.8|9763.8|9784.3|9774.3|9787.3|9777.3|9773|9763|257
1644228000000|2022-02-07 10:00:00|9784|9774|9783.8|9773.8|9784.5|9774.5|9776.5|9766.5|215
1644228300000|2022-02-07 10:05:00|9783|9773|9780.5|9770.5|9784.3|9774.3|9777.5|9767.5|210
1644228600000|2022-02-07 10:10:00|9780.8|9770.8|9783.8|9773.8|9784.3|9774.3|9776|9766|209
1644228900000|2022-02-07 10:15:00|9784|9774|9783.8|9773.8|9784.8|9774.8|9778.3|9768.3|144
1644229200000|2022-02-07 10:20:00|9783.5|9773.5|9787.8|9777.8|9789.3|9779.3|9779|9769|192
1644229500000|2022-02-07 10:25:00|9788|9778|9792|9782|9792.5|9782.5|9783.3|9773.3|164
1644229800000|2022-02-07 10:30:00|9791.8|9781.8|9786.5|9776.5|9791.8|9781.8|9785.3|9775.3|214
1644230100000|2022-02-07 10:35:00|9785.8|9775.8|9784.8|9774.8|9790.5|9780.5|9783.3|9773.3|179
1644230400000|2022-02-07 10:40:00|9785|9775|9789.3|9779.3|9789.3|9779.3|9783.5|9773.5|163
1644230700000|2022-02-07 10:45:00|9789.5|9779.5|9786.3|9776.3|9791.8|9781.8|9785|9775|207
1644231000000|2022-02-07 10:50:00|9786.5|9776.5|9779.3|9769.3|9787|9777|9774.3|9764.3|220
1644231300000|2022-02-07 10:55:00|9779.5|9769.5|9782|9772|9782|9772|9776|9766|187
1644231600000|2022-02-07 11:00:00|9781.8|9771.8|9781|9771|9783.8|9773.8|9778|9768|134
1644231900000|2022-02-07 11:05:00|9780.8|9770.8|9782.3|9772.3|9783.5|9773.5|9779.3|9769.3|196
1644232200000|2022-02-07 11:10:00|9782|9772|9786.5|9776.5|9791.3|9781.3|9781.3|9771.3|148
1644232500000|2022-02-07 11:15:00|9786.3|9776.3|9789.5|9779.5|9792.3|9782.3|9784.5|9774.5|123
1644232800000|2022-02-07 11:20:00|9789.8|9779.8|9785.8|9775.8|9789.8|9779.8|9783|9773|216
1644233100000|2022-02-07 11:25:00|9786|9776|9792.8|9782.8|9795.8|9785.8|9785.5|9775.5|221
1644233400000|2022-02-07 11:30:00|9792.5|9782.5|9810.8|9800.8|9811|9801|9792.5|9782.5|208
1644233700000|2022-02-07 11:35:00|9809.5|9799.5|9810.8|9800.8|9814.3|9804.3|9806.5|9796.5|210
1644234000000|2022-02-07 11:40:00|9810.3|9800.3|9814|9804|9814|9804|9807|9797|176
1644234300000|2022-02-07 11:45:00|9814.3|9804.3|9816|9806|9816.8|9806.8|9810.8|9800.8|125
1644234600000|2022-02-07 11:50:00|9816.3|9806.3|9812.3|9802.3|9818|9808|9811.5|9801.5|160
1644234900000|2022-02-07 11:55:00|9812|9802|9804.5|9794.5|9812.5|9802.5|9804.5|9794.5|207
1644235200000|2022-02-07 12:00:00|9805.5|9795.5|9806|9796|9811.8|9801.8|9803.5|9793.5|230
1644235500000|2022-02-07 12:05:00|9806.5|9796.5|9806.8|9796.8|9811|9801|9804.5|9794.5|148
1644235800000|2022-02-07 12:10:00|9807|9797|9819.3|9809.3|9819.8|9809.8|9806|9796|191
1644236100000|2022-02-07 12:15:00|9819.5|9809.5|9820.5|9810.5|9824.3|9814.3|9816.3|9806.3|150
1644236400000|2022-02-07 12:20:00|9821|9811|9817.3|9807.3|9823.5|9813.5|9816|9806|155
1644236700000|2022-02-07 12:25:00|9817|9807|9809.3|9799.3|9817.3|9807.3|9806.3|9796.3|210
1644237000000|2022-02-07 12:30:00|9809.5|9799.5|9819.3|9809.3|9822.8|9812.8|9808.5|9798.5|209
1644237300000|2022-02-07 12:35:00|9819.8|9809.8|9816.5|9806.5|9820.3|9810.3|9816|9806|105
1644237600000|2022-02-07 12:40:00|9816.3|9806.3|9816|9806|9818|9808|9812|9802|90
1644237900000|2022-02-07 12:45:00|9815.8|9805.8|9824.8|9814.8|9829.8|9819.8|9815.5|9805.5|137
1644238200000|2022-02-07 12:50:00|9824.5|9814.5|9819.5|9809.5|9825|9815|9813.5|9803.5|184
1644238500000|2022-02-07 12:55:00|9820.5|9810.5|9822.8|9812.8|9825.3|9815.3|9815|9805|233
1644238800000|2022-02-07 13:00:00|9822.5|9812.5|9807|9797|9824|9814|9802.8|9792.8|513
1644239100000|2022-02-07 13:05:00|9806.8|9796.8|9812.3|9802.3|9812.8|9802.8|9795|9785|460
1644239400000|2022-02-07 13:10:00|9814.8|9804.8|9817.5|9807.5|9819|9809|9800.5|9790.5|397
1644239700000|2022-02-07 13:15:00|9817.8|9807.8|9809.8|9799.8|9818.8|9808.8|9806|9796|391
1644240000000|2022-02-07 13:20:00|9809|9799|9814.3|9804.3|9828.8|9818.8|9808.8|9798.8|436
1644240300000|2022-02-07 13:25:00|9814|9804|9814.8|9804.8|9818.3|9808.3|9811.5|9801.5|305
1644240600000|2022-02-07 13:30:00|9814.5|9804.5|9811|9801|9818.8|9808.8|9804|9794|284
1644240900000|2022-02-07 13:35:00|9810.8|9800.8|9822.5|9812.5|9823|9813|9804.8|9794.8|276
1644241200000|2022-02-07 13:40:00|9822.3|9812.3|9822.5|9812.5|9827|9817|9817.5|9807.5|363
1644241500000|2022-02-07 13:45:00|9822.8|9812.8|9831|9821|9838.5|9828.5|9815|9805|406
1644241800000|2022-02-07 13:50:00|9830.5|9820.5|9837.3|9827.3|9838.5|9828.5|9827.8|9817.8|334
1644242100000|2022-02-07 13:55:00|9836.8|9826.8|9837.5|9827.5|9842.5|9832.5|9830.3|9820.3|420
1644242400000|2022-02-07 14:00:00|9837.8|9827.8|9832.8|9822.8|9840.8|9830.8|9825|9815|383
1644242700000|2022-02-07 14:05:00|9831.8|9821.8|9827.8|9817.8|9832.5|9822.5|9822.3|9812.3|283
1644243000000|2022-02-07 14:10:00|9830|9820|9820.5|9810.5|9830|9820|9819.8|9809.8|247
1644243300000|2022-02-07 14:15:00|9820|9810|9823.3|9813.3|9827.8|9817.8|9814|9804|301
1644243600000|2022-02-07 14:20:00|9824|9814|9820.5|9810.5|9826.3|9816.3|9818.5|9808.5|289
1644243900000|2022-02-07 14:25:00|9820.3|9810.3|9822|9812|9823|9813|9818|9808|206
1644244200000|2022-02-07 14:30:00|9825.8|9815.8|9821.5|9811.5|9828.5|9818.5|9817|9807|550
1644244500000|2022-02-07 14:35:00|9821.3|9811.3|9833.3|9823.3|9836.5|9826.5|9821|9811|494
1644244800000|2022-02-07 14:40:00|9833|9823|9831.5|9821.5|9835.3|9825.3|9823.5|9813.5|499
1644245100000|2022-02-07 14:45:00|9832.3|9822.3|9822.5|9812.5|9837.3|9827.3|9821.3|9811.3|354
1644245400000|2022-02-07 14:50:00|9823.3|9813.3|9836.8|9826.8|9840|9830|9823.3|9813.3|429
1644245700000|2022-02-07 14:55:00|9837|9827|9837|9827|9840.8|9830.8|9822.8|9812.8|487
1644246000000|2022-02-07 15:00:00|9836.8|9826.8|9821|9811|9837.5|9827.5|9816.8|9806.8|535
1644246300000|2022-02-07 15:05:00|9821.3|9811.3|9817.5|9807.5|9828|9818|9817.5|9807.5|368
1644246600000|2022-02-07 15:10:00|9817.8|9807.8|9799.3|9789.3|9817.8|9807.8|9795.5|9785.5|348
1644246900000|2022-02-07 15:15:00|9799|9789|9804.8|9794.8|9811.5|9801.5|9796|9786|432
1644247200000|2022-02-07 15:20:00|9804.5|9794.5|9817.3|9807.3|9820.8|9810.8|9801.5|9791.5|323
1644247500000|2022-02-07 15:25:00|9817|9807|9812.4|9802.4|9823.6|9813.6|9811.9|9801.9|311
1644247800000|2022-02-07 15:30:00|9812.1|9802.1|9817.9|9807.9|9823.6|9813.6|9808.1|9798.1|349
1644248100000|2022-02-07 15:35:00|9817.6|9807.6|9817.6|9807.6|9818.9|9808.9|9809.4|9799.4|348
1644248400000|2022-02-07 15:40:00|9818.6|9808.6|9812.4|9802.4|9819.6|9809.6|9806.6|9796.6|357
1644248700000|2022-02-07 15:45:00|9812.9|9802.9|9817.6|9807.6|9822.9|9812.9|9810.9|9800.9|449
1644249000000|2022-02-07 15:50:00|9817.9|9807.9|9815.6|9805.6|9821.4|9811.4|9811.6|9801.6|390
1644249300000|2022-02-07 15:55:00|9815.9|9805.9|9824.4|9814.4|9826.4|9816.4|9814.9|9804.9|289
1644249600000|2022-02-07 16:00:00|9824.1|9814.1|9825.9|9815.9|9834.4|9824.4|9823.4|9813.4|305
1644249900000|2022-02-07 16:05:00|9825.6|9815.6|9822.9|9812.9|9826.9|9816.9|9819.4|9809.4|298
1644250200000|2022-02-07 16:10:00|9823.1|9813.1|9824.4|9814.4|9826.4|9816.4|9821.6|9811.6|163
1644250500000|2022-02-07 16:15:00|9824.1|9814.1|9822.9|9812.9|9824.4|9814.4|9815.9|9805.9|226
1644250800000|2022-02-07 16:20:00|9822.6|9812.6|9820.6|9810.6|9822.9|9812.9|9815.4|9805.4|229
1644251100000|2022-02-07 16:25:00|9820.9|9810.9|9825.1|9815.1|9831.4|9821.4|9820.6|9810.6|348
1644251400000|2022-02-07 16:30:00|9825.6|9815.6|9815.4|9805.4|9829.1|9819.1|9810.4|9800.4|392
1644251700000|2022-02-07 16:35:00|9815.6|9805.6|9806.9|9796.9|9822.1|9812.1|9806.1|9796.1|333
1644252000000|2022-02-07 16:40:00|9806.4|9796.4|9788.1|9778.1|9807.9|9797.9|9787.1|9777.1|302
1644252300000|2022-02-07 16:45:00|9788.4|9778.4|9782.1|9772.1|9789.4|9779.4|9773.4|9763.4|466
1644252600000|2022-02-07 16:50:00|9783.4|9773.4|9762.6|9752.6|9783.9|9773.9|9760.9|9750.9|330
1644252900000|2022-02-07 16:55:00|9762.4|9752.4|9769.4|9759.4|9778.4|9768.4|9761.9|9751.9|439
1644253200000|2022-02-07 17:00:00|9769.1|9759.1|9774.9|9764.9|9775.6|9765.6|9762.9|9752.9|217
1644253500000|2022-02-07 17:05:00|9774.6|9764.6|9761.1|9751.1|9774.6|9764.6|9758.4|9748.4|236
1644253800000|2022-02-07 17:10:00|9761.4|9751.4|9768.9|9758.9|9769.1|9759.1|9756.4|9746.4|267
1644254100000|2022-02-07 17:15:00|9769.1|9759.1|9773.4|9763.4|9779.1|9769.1|9766.9|9756.9|242
1644254400000|2022-02-07 17:20:00|9773.1|9763.1|9780.1|9770.1|9780.1|9770.1|9771.6|9761.6|202
1644254700000|2022-02-07 17:25:00|9780.6|9770.6|9769.1|9759.1|9786.6|9776.6|9767.6|9757.6|333
1644255000000|2022-02-07 17:30:00|9769.4|9759.4|9777.4|9767.4|9778.4|9768.4|9762.6|9752.6|332
1644255300000|2022-02-07 17:35:00|9777|9767|9778|9768|9782.4|9772.4|9771|9761|327
1644255600000|2022-02-07 17:40:00|9777.9|9767.9|9792.4|9782.4|9795.4|9785.4|9777.1|9767.1|279
1644255900000|2022-02-07 17:45:00|9792.1|9782.1|9795.9|9785.9|9797.6|9787.6|9786.1|9776.1|319
1644256200000|2022-02-07 17:50:00|9795.4|9785.4|9795.4|9785.4|9796.4|9786.4|9790.4|9780.4|294
1644256500000|2022-02-07 17:55:00|9794.1|9784.1|9818.6|9808.6|9823|9813|9794.1|9784.1|385
1644282000000|2022-02-08 01:00:00|9832.5|9822.5|9831.6|9821.6|9837.5|9827.5|9828.3|9818.3|221
1644282300000|2022-02-08 01:05:00|9831.9|9821.9|9830.3|9820.3|9836|9826|9828.4|9818.4|301
1644282600000|2022-02-08 01:10:00|9830.8|9820.8|9828.4|9818.4|9835.4|9825.4|9827.9|9817.9|292
1644282900000|2022-02-08 01:15:00|9828|9818|9822.3|9812.3|9829.4|9819.4|9822|9812|224
1644283200000|2022-02-08 01:20:00|9822|9812|9814.4|9804.4|9822.8|9812.8|9813.4|9803.4|269
1644283500000|2022-02-08 01:25:00|9814.3|9804.3|9813.3|9803.3|9818.1|9808.1|9811.8|9801.8|292
1644283800000|2022-02-08 01:30:00|9813|9803|9816.3|9806.3|9820|9810|9808|9798|269
1644284100000|2022-02-08 01:35:00|9816|9806|9818.6|9808.6|9820|9810|9809.4|9799.4|276
1644284400000|2022-02-08 01:40:00|9818.9|9808.9|9827.5|9817.5|9828.3|9818.3|9818.3|9808.3|275
1644284700000|2022-02-08 01:45:00|9826.9|9816.9|9823|9813|9827.5|9817.5|9816.8|9806.8|282
1644285000000|2022-02-08 01:50:00|9822.8|9812.8|9836.5|9826.5|9839.6|9829.6|9822.5|9812.5|397
1644285300000|2022-02-08 01:55:00|9836.6|9826.6|9841.6|9831.6|9843.8|9833.8|9836.3|9826.3|229
1644285600000|2022-02-08 02:00:00|9841.8|9831.8|9835.8|9825.8|9842.3|9832.3|9834.8|9824.8|261
1644285900000|2022-02-08 02:05:00|9835.5|9825.5|9832.5|9822.5|9837.5|9827.5|9831.5|9821.5|225
1644286200000|2022-02-08 02:10:00|9832.3|9822.3|9829.5|9819.5|9833.6|9823.6|9827.5|9817.5|269
1644286500000|2022-02-08 02:15:00|9830|9820|9826.8|9816.8|9831|9821|9825.4|9815.4|158
1644286800000|2022-02-08 02:20:00|9827|9817|9829.3|9819.3|9831|9821|9825|9815|160
1644287100000|2022-02-08 02:25:00|9829.5|9819.5|9831.1|9821.1|9831.5|9821.5|9828|9818|116
1644287400000|2022-02-08 02:30:00|9831|9821|9822.5|9812.5|9833|9823|9821|9811|372
1644287700000|2022-02-08 02:35:00|9822|9812|9821.5|9811.5|9823.8|9813.8|9816.3|9806.3|228
1644288000000|2022-02-08 02:40:00|9820.8|9810.8|9820.5|9810.5|9823.5|9813.5|9819.3|9809.3|232
1644288300000|2022-02-08 02:45:00|9820.8|9810.8|9813.3|9803.3|9823|9813|9811.3|9801.3|309
1644288600000|2022-02-08 02:50:00|9813.5|9803.5|9821|9811|9821.3|9811.3|9813|9803|186
1644288900000|2022-02-08 02:55:00|9821.3|9811.3|9822|9812|9824.3|9814.3|9818.8|9808.8|179
1644289200000|2022-02-08 03:00:00|9821.5|9811.5|9820.8|9810.8|9821.8|9811.8|9818|9808|157
1644289500000|2022-02-08 03:05:00|9820.9|9810.9|9818|9808|9823.4|9813.4|9817.5|9807.5|162
1644289800000|2022-02-08 03:10:00|9818.5|9808.5|9823.8|9813.8|9823.8|9813.8|9816.3|9806.3|173
1644290100000|2022-02-08 03:15:00|9824|9814|9825.9|9815.9|9831|9821|9824|9814|251
1644290400000|2022-02-08 03:20:00|9825.6|9815.6|9827.8|9817.8|9829.3|9819.3|9824.1|9814.1|299
1644290700000|2022-02-08 03:25:00|9827.5|9817.5|9821.8|9811.8|9827.8|9817.8|9821|9811|326
1644291000000|2022-02-08 03:30:00|9822|9812|9821|9811|9826.6|9816.6|9820|9810|187
1644291300000|2022-02-08 03:35:00|9820.8|9810.8|9824.5|9814.5|9826.3|9816.3|9820.8|9810.8|104
1644291600000|2022-02-08 03:40:00|9824.3|9814.3|9832.3|9822.3|9832.3|9822.3|9824|9814|112
1644291900000|2022-02-08 03:45:00|9832.6|9822.6|9826.9|9816.9|9835.5|9825.5|9824.8|9814.8|116
1644292200000|2022-02-08 03:50:00|9826.8|9816.8|9827.8|9817.8|9828.5|9818.5|9823.3|9813.3|98
1644292500000|2022-02-08 03:55:00|9828|9818|9827.8|9817.8|9831.3|9821.3|9827.3|9817.3|113
1644292800000|2022-02-08 04:00:00|9828|9818|9826|9816|9829.8|9819.8|9820.3|9810.3|99
1644293100000|2022-02-08 04:05:00|9826.3|9816.3|9824.8|9814.8|9826.5|9816.5|9824|9814|69
1644293400000|2022-02-08 04:10:00|9825|9815|9825.8|9815.8|9827.3|9817.3|9824.3|9814.3|46
1644293700000|2022-02-08 04:15:00|9825.5|9815.5|9828|9818|9828.3|9818.3|9823.5|9813.5|114
1644294000000|2022-02-08 04:20:00|9828.3|9818.3|9827.5|9817.5|9829|9819|9825.8|9815.8|69
1644294300000|2022-02-08 04:25:00|9827.3|9817.3|9826.8|9816.8|9828.5|9818.5|9825.5|9815.5|57
1644294600000|2022-02-08 04:30:00|9825|9815|9823.4|9813.4|9826|9816|9823.4|9813.4|64
1644294900000|2022-02-08 04:35:00|9823.1|9813.1|9818.8|9808.8|9823.6|9813.6|9817.8|9807.8|44
1644295200000|2022-02-08 04:40:00|9818.9|9808.9|9821.3|9811.3|9821.5|9811.5|9818.5|9808.5|72
1644295500000|2022-02-08 04:45:00|9821|9811|9821.9|9811.9|9822.4|9812.4|9820|9810|104
1644295800000|2022-02-08 04:50:00|9821.6|9811.6|9821.1|9811.1|9821.9|9811.9|9820|9810|66
1644296100000|2022-02-08 04:55:00|9820.8|9810.8|9822.8|9812.8|9823|9813|9820.6|9810.6|71
1644296400000|2022-02-08 05:00:00|9822.5|9812.5|9816.5|9806.5|9822.5|9812.5|9816.1|9806.1|115
1644296700000|2022-02-08 05:05:00|9816.1|9806.1|9812.5|9802.5|9816.1|9806.1|9809|9799|146
1644297000000|2022-02-08 05:10:00|9812.3|9802.3|9816.8|9806.8|9817.8|9807.8|9811|9801|143
1644297300000|2022-02-08 05:15:00|9817|9807|9812.8|9802.8|9818|9808|9811|9801|140
1644297600000|2022-02-08 05:20:00|9813.5|9803.5|9810.5|9800.5|9817|9807|9810.5|9800.5|106
1644297900000|2022-02-08 05:25:00|9810.8|9800.8|9815|9805|9817.5|9807.5|9807.8|9797.8|134
1644298200000|2022-02-08 05:30:00|9814.8|9804.8|9801.8|9791.8|9814.8|9804.8|9797|9787|427
1644298500000|2022-02-08 05:35:00|9802.5|9792.5|9806.4|9796.4|9808.9|9798.9|9800.8|9790.8|282
1644298800000|2022-02-08 05:40:00|9806.3|9796.3|9815.8|9805.8|9817.3|9807.3|9804.3|9794.3|298
1644299100000|2022-02-08 05:45:00|9815.5|9805.5|9822.6|9812.6|9826.8|9816.8|9815|9805|270
1644299400000|2022-02-08 05:50:00|9822.5|9812.5|9809|9799|9825|9815|9807.8|9797.8|253
1644299700000|2022-02-08 05:55:00|9808.8|9798.8|9805.5|9795.5|9809|9799|9800.3|9790.3|260
1644300000000|2022-02-08 06:00:00|9805.3|9795.3|9809.5|9799.5|9809.8|9799.8|9800.3|9790.3|281
1644300300000|2022-02-08 06:05:00|9809.8|9799.8|9813.5|9803.5|9816|9806|9807.8|9797.8|221
1644300600000|2022-02-08 06:10:00|9813.8|9803.8|9812.1|9802.1|9817.5|9807.5|9811.4|9801.4|214
1644300900000|2022-02-08 06:15:00|9811.9|9801.9|9804.8|9794.8|9812|9802|9801.8|9791.8|148
1644301200000|2022-02-08 06:20:00|9804.9|9794.9|9803.6|9793.6|9813.5|9803.5|9801.5|9791.5|246
1644301500000|2022-02-08 06:25:00|9803.8|9793.8|9787.5|9777.5|9803.8|9793.8|9787|9777|185
1644301800000|2022-02-08 06:30:00|9788.3|9778.3|9808.3|9798.3|9809.5|9799.5|9788.3|9778.3|321
1644302100000|2022-02-08 06:35:00|9808|9798|9812.1|9802.1|9814.3|9804.3|9807.3|9797.3|256
1644302400000|2022-02-08 06:40:00|9812.3|9802.3|9815.9|9805.9|9816.5|9806.5|9810|9800|237
1644302700000|2022-02-08 06:45:00|9816.3|9806.3|9812|9802|9817.8|9807.8|9806.8|9796.8|218
1644303000000|2022-02-08 06:50:00|9811.8|9801.8|9805.3|9795.3|9812.5|9802.5|9803.3|9793.3|197
1644303300000|2022-02-08 06:55:00|9805.9|9795.9|9803.5|9793.5|9811.5|9801.5|9799.8|9789.8|332
1644303600000|2022-02-08 07:00:00|9803.8|9793.8|9804.8|9794.8|9812|9802|9795.5|9785.5|206
1644303900000|2022-02-08 07:05:00|9804.5|9794.5|9808|9798|9809.9|9799.9|9803.4|9793.4|159
1644304200000|2022-02-08 07:10:00|9808.8|9798.8|9796|9786|9810.5|9800.5|9796|9786|248
1644304500000|2022-02-08 07:15:00|9796.3|9786.3|9799.8|9789.8|9800|9790|9792|9782|195
1644304800000|2022-02-08 07:20:00|9799.6|9789.6|9791.1|9781.1|9801.1|9791.1|9791.1|9781.1|186
1644305100000|2022-02-08 07:25:00|9790.9|9780.9|9782.9|9772.9|9790.9|9780.9|9781.8|9771.8|143
1644305400000|2022-02-08 07:30:00|9783.5|9773.5|9769.9|9759.9|9783.8|9773.8|9765.5|9755.5|304
1644305700000|2022-02-08 07:35:00|9770.1|9760.1|9778.8|9768.8|9780.5|9770.5|9769.5|9759.5|192
1644306000000|2022-02-08 07:40:00|9778.5|9768.5|9768|9758|9779.4|9769.4|9766.8|9756.8|170
1644306300000|2022-02-08 07:45:00|9768.3|9758.3|9764|9754|9771.3|9761.3|9763.8|9753.8|170
1644306600000|2022-02-08 07:50:00|9764.1|9754.1|9749.1|9739.1|9769.5|9759.5|9747.3|9737.3|235
1644306900000|2022-02-08 07:55:00|9749.4|9739.4|9761.1|9751.1|9764.1|9754.1|9739.6|9729.6|278
1644307200000|2022-02-08 08:00:00|9762.4|9752.4|9774.6|9764.6|9777.1|9767.1|9756.8|9746.8|306
1644307500000|2022-02-08 08:05:00|9774.1|9764.1|9757.6|9747.6|9776.6|9766.6|9756.1|9746.1|302
1644307800000|2022-02-08 08:10:00|9757.9|9747.9|9756.1|9746.1|9760.6|9750.6|9755.9|9745.9|186
1644308100000|2022-02-08 08:15:00|9756.4|9746.4|9751.9|9741.9|9758.9|9748.9|9749.9|9739.9|236
1644308400000|2022-02-08 08:20:00|9752.4|9742.4|9743.6|9733.6|9753.4|9743.4|9739.1|9729.1|290
1644308700000|2022-02-08 08:25:00|9744.1|9734.1|9745.9|9735.9|9753.1|9743.1|9741.1|9731.1|223
1644309000000|2022-02-08 08:30:00|9745.4|9735.4|9744.1|9734.1|9745.4|9735.4|9738.9|9728.9|210
1644309300000|2022-02-08 08:35:00|9743.9|9733.9|9738.9|9728.9|9744.6|9734.6|9738.1|9728.1|151
1644309600000|2022-02-08 08:40:00|9738.6|9728.6|9731.6|9721.6|9738.6|9728.6|9725.9|9715.9|207
1644309900000|2022-02-08 08:45:00|9731.1|9721.1|9737.9|9727.9|9739.6|9729.6|9729.4|9719.4|203
1644310200000|2022-02-08 08:50:00|9738.4|9728.4|9738.1|9728.1|9738.9|9728.9|9735.6|9725.6|150
1644310500000|2022-02-08 08:55:00|9737.9|9727.9|9736.6|9726.6|9738.9|9728.9|9735.4|9725.4|196
1644310800000|2022-02-08 09:00:00|9736.4|9726.4|9737.4|9727.4|9738.9|9728.9|9733.9|9723.9|195
1644311100000|2022-02-08 09:05:00|9737.6|9727.6|9726.9|9716.9|9738.9|9728.9|9723.4|9713.4|179
1644311400000|2022-02-08 09:10:00|9727.4|9717.4|9709.6|9699.6|9727.4|9717.4|9709.1|9699.1|189
1644311700000|2022-02-08 09:15:00|9709.4|9699.4|9721.9|9711.9|9723.4|9713.4|9709.4|9699.4|144
1644312000000|2022-02-08 09:20:00|9721.6|9711.6|9715.1|9705.1|9723.4|9713.4|9713.1|9703.1|184
1644312300000|2022-02-08 09:25:00|9715.4|9705.4|9711.4|9701.4|9716.9|9706.9|9710.6|9700.6|135
1644312600000|2022-02-08 09:30:00|9711.9|9701.9|9714.4|9704.4|9715.9|9705.9|9711.9|9701.9|126
1644312900000|2022-02-08 09:35:00|9714.6|9704.6|9712.1|9702.1|9715.4|9705.4|9709.6|9699.6|150
1644313200000|2022-02-08 09:40:00|9712.4|9702.4|9706.6|9696.6|9715.1|9705.1|9706.4|9696.4|143
1644313500000|2022-02-08 09:45:00|9706.4|9696.4|9703.6|9693.6|9707.1|9697.1|9698.6|9688.6|158
1644313800000|2022-02-08 09:50:00|9702.9|9692.9|9708.9|9698.9|9709.1|9699.1|9701.6|9691.6|234
1644314100000|2022-02-08 09:55:00|9708.6|9698.6|9708.6|9698.6|9709.4|9699.4|9705.1|9695.1|168
1644314400000|2022-02-08 10:00:00|9708.4|9698.4|9689.3|9679.3|9709.1|9699.1|9688.1|9678.1|215
1644314700000|2022-02-08 10:05:00|9688.9|9678.9|9702.9|9692.9|9704.1|9694.1|9688.9|9678.9|178
1644315000000|2022-02-08 10:10:00|9702.6|9692.6|9702.4|9692.4|9704.9|9694.9|9701.6|9691.6|115
1644315300000|2022-02-08 10:15:00|9702.6|9692.6|9699.6|9689.6|9704.6|9694.6|9698.1|9688.1|179
1644315600000|2022-02-08 10:20:00|9699.9|9689.9|9700.4|9690.4|9702.9|9692.9|9698.4|9688.4|220
1644315900000|2022-02-08 10:25:00|9699.4|9689.4|9699.1|9689.1|9701.4|9691.4|9697.9|9687.9|180
1644316200000|2022-02-08 10:30:00|9699.6|9689.6|9705.4|9695.4|9710.9|9700.9|9698.1|9688.1|233
1644316500000|2022-02-08 10:35:00|9705.1|9695.1|9707.9|9697.9|9709.6|9699.6|9701.9|9691.9|114
1644316800000|2022-02-08 10:40:00|9707.4|9697.4|9710.9|9700.9|9716.9|9706.9|9705.9|9695.9|159
1644317100000|2022-02-08 10:45:00|9711.1|9701.1|9716.4|9706.4|9717.9|9707.9|9709.1|9699.1|139
1644317400000|2022-02-08 10:50:00|9716.6|9706.6|9710.6|9700.6|9717.1|9707.1|9706.6|9696.6|242
1644317700000|2022-02-08 10:55:00|9710.9|9700.9|9714.6|9704.6|9719.9|9709.9|9710.1|9700.1|139
1644318000000|2022-02-08 11:00:00|9714.9|9704.9|9709.9|9699.9|9714.9|9704.9|9706.6|9696.6|162
1644318300000|2022-02-08 11:05:00|9709.6|9699.6|9715.1|9705.1|9721.4|9711.4|9708.6|9698.6|184
1644318600000|2022-02-08 11:10:00|9714.6|9704.6|9710.9|9700.9|9719.1|9709.1|9709.4|9699.4|185
1644318900000|2022-02-08 11:15:00|9710.6|9700.6|9712.1|9702.1|9715.4|9705.4|9709.1|9699.1|143
1644319200000|2022-02-08 11:20:00|9711.6|9701.6|9714.9|9704.9|9716.1|9706.1|9711.1|9701.1|147
1644319500000|2022-02-08 11:25:00|9714.6|9704.6|9717.4|9707.4|9721.9|9711.9|9713.4|9703.4|176
1644319800000|2022-02-08 11:30:00|9717.1|9707.1|9729.8|9719.8|9736.1|9726.1|9716.6|9706.6|183
1644320100000|2022-02-08 11:35:00|9730|9720|9723.1|9713.1|9730|9720|9719.9|9709.9|233
1644320400000|2022-02-08 11:40:00|9722.9|9712.9|9728.4|9718.4|9728.4|9718.4|9721.1|9711.1|230
1644320700000|2022-02-08 11:45:00|9728.1|9718.1|9730.4|9720.4|9733.6|9723.6|9725.6|9715.6|228
1644321000000|2022-02-08 11:50:00|9729.9|9719.9|9725.6|9715.6|9734.4|9724.4|9725.4|9715.4|185
1644321300000|2022-02-08 11:55:00|9725.4|9715.4|9722.6|9712.6|9728.4|9718.4|9721.6|9711.6|198
1644321600000|2022-02-08 12:00:00|9722.4|9712.4|9715.6|9705.6|9725.9|9715.9|9715.6|9705.6|211
1644321900000|2022-02-08 12:05:00|9715.9|9705.9|9728.6|9718.6|9728.6|9718.6|9715.4|9705.4|232
1644322200000|2022-02-08 12:10:00|9728.4|9718.4|9730.4|9720.4|9733.1|9723.1|9726.6|9716.6|204
1644322500000|2022-02-08 12:15:00|9730.1|9720.1|9730.6|9720.6|9733.4|9723.4|9720.9|9710.9|219
1644322800000|2022-02-08 12:20:00|9730.4|9720.4|9731.6|9721.6|9733.6|9723.6|9726.4|9716.4|222
1644323100000|2022-02-08 12:25:00|9731.4|9721.4|9732.9|9722.9|9734.1|9724.1|9730.6|9720.6|161
1644323400000|2022-02-08 12:30:00|9732.6|9722.6|9727.1|9717.1|9739.6|9729.6|9726.4|9716.4|242
1644323700000|2022-02-08 12:35:00|9727.4|9717.4|9730.4|9720.4|9735.4|9725.4|9723.9|9713.9|202
1644324000000|2022-02-08 12:40:00|9729.6|9719.6|9732.1|9722.1|9733.6|9723.6|9727.4|9717.4|156
1644324300000|2022-02-08 12:45:00|9731.9|9721.9|9735.6|9725.6|9738.4|9728.4|9729.6|9719.6|198
1644324600000|2022-02-08 12:50:00|9735.9|9725.9|9732.9|9722.9|9735.9|9725.9|9727.9|9717.9|208
1644324900000|2022-02-08 12:55:00|9732.6|9722.6|9730.1|9720.1|9738.6|9728.6|9726.1|9716.1|298
1644325200000|2022-02-08 13:00:00|9729.9|9719.9|9705.9|9695.9|9732.6|9722.6|9692|9682|705
1644325500000|2022-02-08 13:05:00|9702.3|9692.3|9697.9|9687.9|9709.1|9699.1|9693.3|9683.3|599
1644325800000|2022-02-08 13:10:00|9695.9|9685.9|9709.9|9699.9|9712.6|9702.6|9690.9|9680.9|433
1644326100000|2022-02-08 13:15:00|9710.4|9700.4|9701.4|9691.4|9713.6|9703.6|9698.1|9688.1|457
1644326400000|2022-02-08 13:20:00|9701.6|9691.6|9719.1|9709.1|9720.9|9710.9|9696.4|9686.4|354
1644326700000|2022-02-08 13:25:00|9719.4|9709.4|9729.4|9719.4|9732.3|9722.3|9718.4|9708.4|445
1644327000000|2022-02-08 13:30:00|9729.1|9719.1|9746.4|9736.4|9747.1|9737.1|9729.1|9719.1|384
1644327300000|2022-02-08 13:35:00|9746.6|9736.6|9753.6|9743.6|9754.4|9744.4|9745.4|9735.4|356
1644327600000|2022-02-08 13:40:00|9753.9|9743.9|9745.1|9735.1|9754.4|9744.4|9743.1|9733.1|366
1644327900000|2022-02-08 13:45:00|9745.4|9735.4|9747.1|9737.1|9753.6|9743.6|9743.6|9733.6|392
1644328200000|2022-02-08 13:50:00|9747.4|9737.4|9774.4|9764.4|9774.9|9764.9|9740.6|9730.6|513
1644328500000|2022-02-08 13:55:00|9774.6|9764.6|9781.6|9771.6|9784.4|9774.4|9771.9|9761.9|444
1644328800000|2022-02-08 14:00:00|9781.4|9771.4|9780.4|9770.4|9788.6|9778.6|9771.9|9761.9|453
1644329100000|2022-02-08 14:05:00|9779.6|9769.6|9781.9|9771.9|9788.4|9778.4|9777.9|9767.9|287
1644329400000|2022-02-08 14:10:00|9781.6|9771.6|9779.6|9769.6|9786.4|9776.4|9775.1|9765.1|317
1644329700000|2022-02-08 14:15:00|9779.1|9769.1|9779.9|9769.9|9787.4|9777.4|9774.1|9764.1|370
1644330000000|2022-02-08 14:20:00|9780.4|9770.4|9778.9|9768.9|9783.6|9773.6|9773.9|9763.9|312
1644330300000|2022-02-08 14:25:00|9778.6|9768.6|9775.1|9765.1|9782.6|9772.6|9773.1|9763.1|351
1644330600000|2022-02-08 14:30:00|9775.9|9765.9|9782.9|9772.9|9784.6|9774.6|9771.1|9761.1|556
1644330900000|2022-02-08 14:35:00|9783.4|9773.4|9779.1|9769.1|9786.4|9776.4|9773.4|9763.4|589
1644331200000|2022-02-08 14:40:00|9778.1|9768.1|9777.4|9767.4|9785.4|9775.4|9776.6|9766.6|513
1644331500000|2022-02-08 14:45:00|9776.4|9766.4|9754.9|9744.9|9779.9|9769.9|9752.4|9742.4|441
1644331800000|2022-02-08 14:50:00|9755.1|9745.1|9762.4|9752.4|9773.4|9763.4|9750.6|9740.6|466
1644332100000|2022-02-08 14:55:00|9763.1|9753.1|9757.1|9747.1|9767.6|9757.6|9756.4|9746.4|482
1644332400000|2022-02-08 15:00:00|9756.9|9746.9|9761.1|9751.1|9761.3|9751.3|9740.1|9730.1|422
1644332700000|2022-02-08 15:05:00|9760.9|9750.9|9751.9|9741.9|9763.1|9753.1|9749.9|9739.9|320
1644333000000|2022-02-08 15:10:00|9751.1|9741.1|9754.4|9744.4|9755.4|9745.4|9744.4|9734.4|342
1644333300000|2022-02-08 15:15:00|9753.9|9743.9|9757.4|9747.4|9770.1|9760.1|9753.9|9743.9|299
1644333600000|2022-02-08 15:20:00|9756.4|9746.4|9752.6|9742.6|9761.9|9751.9|9751.1|9741.1|336
1644333900000|2022-02-08 15:25:00|9752.4|9742.4|9745.6|9735.6|9758.9|9748.9|9745.1|9735.1|424
1644334200000|2022-02-08 15:30:00|9745.4|9735.4|9746.4|9736.4|9752.6|9742.6|9740.6|9730.6|403
1644334500000|2022-02-08 15:35:00|9745.9|9735.9|9738.6|9728.6|9746.4|9736.4|9736.1|9726.1|259
1644334800000|2022-02-08 15:40:00|9738.4|9728.4|9717.4|9707.4|9739.6|9729.6|9716.1|9706.1|357
1644335100000|2022-02-08 15:45:00|9717.1|9707.1|9739.1|9729.1|9744.1|9734.1|9711.9|9701.9|442
1644335400000|2022-02-08 15:50:00|9738.9|9728.9|9742.9|9732.9|9752.6|9742.6|9734.1|9724.1|447
1644335700000|2022-02-08 15:55:00|9743.1|9733.1|9746.3|9736.3|9750.1|9740.1|9738.9|9728.9|444
1644336000000|2022-02-08 16:00:00|9746.6|9736.6|9741.1|9731.1|9752.6|9742.6|9737.4|9727.4|413
1644336300000|2022-02-08 16:05:00|9741.4|9731.4|9726.4|9716.4|9744.8|9734.8|9725.9|9715.9|340
1644336600000|2022-02-08 16:10:00|9726.1|9716.1|9742.1|9732.1|9744.1|9734.1|9726.1|9716.1|361
1644336900000|2022-02-08 16:15:00|9741.9|9731.9|9749.9|9739.9|9751.4|9741.4|9740.4|9730.4|345
1644337200000|2022-02-08 16:20:00|9750.1|9740.1|9746.9|9736.9|9751.4|9741.4|9743.1|9733.1|245
1644337500000|2022-02-08 16:25:00|9746.6|9736.6|9752.6|9742.6|9754.6|9744.6|9744.9|9734.9|190
1644337800000|2022-02-08 16:30:00|9753.1|9743.1|9752.9|9742.9|9760.1|9750.1|9748.6|9738.6|283
1644338100000|2022-02-08 16:35:00|9752.4|9742.4|9769.4|9759.4|9772.1|9762.1|9752.4|9742.4|293
1644338400000|2022-02-08 16:40:00|9769.9|9759.9|9780.9|9770.9|9781.1|9771.1|9767.9|9757.9|270
1644338700000|2022-02-08 16:45:00|9781.1|9771.1|9783.1|9773.1|9794.1|9784.1|9780.1|9770.1|376
1644339000000|2022-02-08 16:50:00|9783.4|9773.4|9789.6|9779.6|9793.6|9783.6|9780.9|9770.9|317
1644339300000|2022-02-08 16:55:00|9790.1|9780.1|9789.1|9779.1|9799.1|9789.1|9787.1|9777.1|391
1644339600000|2022-02-08 17:00:00|9788.1|9778.1|9792.1|9782.1|9794.6|9784.6|9784.9|9774.9|229
1644339900000|2022-02-08 17:05:00|9792.6|9782.6|9792.9|9782.9|9795.6|9785.6|9789.6|9779.6|242
1644340200000|2022-02-08 17:10:00|9793.6|9783.6|9793.6|9783.6|9803.4|9793.4|9792.1|9782.1|235
1644340500000|2022-02-08 17:15:00|9793.4|9783.4|9778.1|9768.1|9794.1|9784.1|9776.6|9766.6|237
1644340800000|2022-02-08 17:20:00|9778.4|9768.4|9786.4|9776.4|9787.9|9777.9|9774.9|9764.9|235
1644341100000|2022-02-08 17:25:00|9786.6|9776.6|9788.1|9778.1|9792.6|9782.6|9783.6|9773.6|178
1644341400000|2022-02-08 17:30:00|9788.4|9778.4|9792.6|9782.6|9796.1|9786.1|9787.1|9777.1|238
1644341700000|2022-02-08 17:35:00|9792.4|9782.4|9791.6|9781.6|9796.9|9786.9|9791.1|9781.1|150
1644342000000|2022-02-08 17:40:00|9791.9|9781.9|9799.4|9789.4|9800.9|9790.9|9791.4|9781.4|159
1644342300000|2022-02-08 17:45:00|9799.6|9789.6|9795.1|9785.1|9800.6|9790.6|9793.4|9783.4|151
1644342600000|2022-02-08 17:50:00|9795.4|9785.4|9802.1|9792.1|9802.4|9792.4|9794.9|9784.9|243
1644342900000|2022-02-08 17:55:00|9802.6|9792.6|9812.3|9802.3|9812.5|9802.5|9798.9|9788.9|249
1644368400000|2022-02-09 01:00:00|9800.1|9790.1|9808.5|9798.5|9810|9800|9797|9787|257
1644368700000|2022-02-09 01:05:00|9808.8|9798.8|9793.3|9783.3|9810.6|9800.6|9789.1|9779.1|332
1644369000000|2022-02-09 01:10:00|9793.6|9783.6|9791.4|9781.4|9798.9|9788.9|9789.9|9779.9|270
1644369300000|2022-02-09 01:15:00|9791|9781|9788.3|9778.3|9794.4|9784.4|9784.3|9774.3|268
1644369600000|2022-02-09 01:20:00|9788.5|9778.5|9787|9777|9789.6|9779.6|9786.3|9776.3|210
1644369900000|2022-02-09 01:25:00|9786|9776|9794|9784|9794.5|9784.5|9786|9776|252
1644370200000|2022-02-09 01:30:00|9793.8|9783.8|9790|9780|9803.5|9793.5|9790|9780|371
1644370500000|2022-02-09 01:35:00|9790.5|9780.5|9799.3|9789.3|9799.8|9789.8|9790.3|9780.3|333
1644370800000|2022-02-09 01:40:00|9799.6|9789.6|9814.3|9804.3|9814.3|9804.3|9799.6|9789.6|277
1644371100000|2022-02-09 01:45:00|9814.5|9804.5|9808.6|9798.6|9817.5|9807.5|9806|9796|266
1644371400000|2022-02-09 01:50:00|9808.8|9798.8|9801.5|9791.5|9812.8|9802.8|9798.8|9788.8|156
1644371700000|2022-02-09 01:55:00|9801.8|9791.8|9794.5|9784.5|9802.8|9792.8|9792.5|9782.5|191
1644372000000|2022-02-09 02:00:00|9794|9784|9802|9792|9802.9|9792.9|9793|9783|213
1644372300000|2022-02-09 02:05:00|9802.3|9792.3|9800.3|9790.3|9803.6|9793.6|9799.3|9789.3|183
1644372600000|2022-02-09 02:10:00|9800.8|9790.8|9802.3|9792.3|9804|9794|9797.3|9787.3|169
1644372900000|2022-02-09 02:15:00|9802.5|9792.5|9801.9|9791.9|9804|9794|9799|9789|96
1644373200000|2022-02-09 02:20:00|9802.1|9792.1|9803.8|9793.8|9804.3|9794.3|9801.3|9791.3|86
1644373500000|2022-02-09 02:25:00|9803.5|9793.5|9807.8|9797.8|9808|9798|9802.5|9792.5|71
1644373800000|2022-02-09 02:30:00|9807.5|9797.5|9803.8|9793.8|9808.8|9798.8|9798|9788|350
1644374100000|2022-02-09 02:35:00|9803|9793|9801.8|9791.8|9803.5|9793.5|9794.9|9784.9|186
1644374400000|2022-02-09 02:40:00|9802|9792|9802.5|9792.5|9802.8|9792.8|9800.4|9790.4|54
1644374700000|2022-02-09 02:45:00|9802.8|9792.8|9808.6|9798.6|9810.3|9800.3|9802.8|9792.8|288
1644375000000|2022-02-09 02:50:00|9808.5|9798.5|9807.5|9797.5|9810.3|9800.3|9806.5|9796.5|147
1644375300000|2022-02-09 02:55:00|9807.3|9797.3|9802|9792|9810.5|9800.5|9801.5|9791.5|306
1644375600000|2022-02-09 03:00:00|9803|9793|9809.1|9799.1|9809.5|9799.5|9799|9789|316
1644375900000|2022-02-09 03:05:00|9809.3|9799.3|9811.3|9801.3|9812.8|9802.8|9804.8|9794.8|238
1644376200000|2022-02-09 03:10:00|9811.5|9801.5|9817.3|9807.3|9819.4|9809.4|9811.5|9801.5|288
1644376500000|2022-02-09 03:15:00|9817|9807|9816.9|9806.9|9817.8|9807.8|9812.5|9802.5|287
1644376800000|2022-02-09 03:20:00|9817.1|9807.1|9814.8|9804.8|9819|9809|9814|9804|179
1644377100000|2022-02-09 03:25:00|9814.5|9804.5|9814|9804|9815.3|9805.3|9809.8|9799.8|295
1644377400000|2022-02-09 03:30:00|9813.8|9803.8|9815.8|9805.8|9816.8|9806.8|9813.6|9803.6|185
1644377700000|2022-02-09 03:35:00|9815.5|9805.5|9821.3|9811.3|9822.1|9812.1|9815.5|9805.5|106
1644378000000|2022-02-09 03:40:00|9821.5|9811.5|9822.3|9812.3|9824.3|9814.3|9821.3|9811.3|42
1644378300000|2022-02-09 03:45:00|9822.5|9812.5|9821|9811|9824.3|9814.3|9819|9809|83
1644378600000|2022-02-09 03:50:00|9820.5|9810.5|9819.1|9809.1|9820.5|9810.5|9818.8|9808.8|52
1644378900000|2022-02-09 03:55:00|9819.5|9809.5|9818.5|9808.5|9819.8|9809.8|9817.5|9807.5|36
1644379200000|2022-02-09 04:00:00|9818.3|9808.3|9821|9811|9821.8|9811.8|9818.3|9808.3|37
1644379500000|2022-02-09 04:05:00|9821.3|9811.3|9823.3|9813.3|9824|9814|9820.5|9810.5|65
1644379800000|2022-02-09 04:10:00|9823.5|9813.5|9821.8|9811.8|9824.5|9814.5|9821.5|9811.5|54
1644380100000|2022-02-09 04:15:00|9822|9812|9823.8|9813.8|9824.3|9814.3|9821|9811|67
1644380400000|2022-02-09 04:20:00|9823.5|9813.5|9824.4|9814.4|9824.5|9814.5|9823.5|9813.5|35
1644380700000|2022-02-09 04:25:00|9824.3|9814.3|9821.5|9811.5|9824.4|9814.4|9821.5|9811.5|49
1644381000000|2022-02-09 04:30:00|9821.8|9811.8|9822.8|9812.8|9823.8|9813.8|9821.8|9811.8|75
1644381300000|2022-02-09 04:35:00|9823|9813|9822|9812|9823.9|9813.9|9821.8|9811.8|34
1644381600000|2022-02-09 04:40:00|9822.5|9812.5|9823|9813|9823.5|9813.5|9822|9812|34
1644381900000|2022-02-09 04:45:00|9823.5|9813.5|9824.1|9814.1|9824.1|9814.1|9823|9813|23
1644382200000|2022-02-09 04:50:00|9824.3|9814.3|9823.3|9813.3|9824.3|9814.3|9822.5|9812.5|36
1644382500000|2022-02-09 04:55:00|9823.5|9813.5|9823.1|9813.1|9824.6|9814.6|9821.5|9811.5|36
1644382800000|2022-02-09 05:00:00|9823.4|9813.4|9823|9813|9824|9814|9821.8|9811.8|50
1644383100000|2022-02-09 05:05:00|9823.3|9813.3|9826.6|9816.6|9827|9817|9823.3|9813.3|91
1644383400000|2022-02-09 05:10:00|9826.9|9816.9|9824|9814|9827|9817|9823|9813|102
1644383700000|2022-02-09 05:15:00|9823.3|9813.3|9824.8|9814.8|9825.3|9815.3|9823.3|9813.3|82
1644384000000|2022-02-09 05:20:00|9825.5|9815.5|9827|9817|9828.3|9818.3|9824.3|9814.3|65
1644384300000|2022-02-09 05:25:00|9826.8|9816.8|9826.3|9816.3|9827.3|9817.3|9824.3|9814.3|90
1644384600000|2022-02-09 05:30:00|9826.4|9816.4|9809.5|9799.5|9826.4|9816.4|9809.5|9799.5|347
1644384900000|2022-02-09 05:35:00|9808.9|9798.9|9814|9804|9816.3|9806.3|9808.8|9798.8|204
1644385200000|2022-02-09 05:40:00|9813.9|9803.9|9817|9807|9819|9809|9813.9|9803.9|172
1644385500000|2022-02-09 05:45:00|9816.6|9806.6|9810|9800|9818.5|9808.5|9809.8|9799.8|218
1644385800000|2022-02-09 05:50:00|9810.1|9800.1|9792.4|9782.4|9811.8|9801.8|9790.5|9780.5|346
1644386100000|2022-02-09 05:55:00|9792.1|9782.1|9782.3|9772.3|9792.4|9782.4|9776|9766|394
1644386400000|2022-02-09 06:00:00|9781.8|9771.8|9789.5|9779.5|9789.8|9779.8|9781.8|9771.8|333
1644386700000|2022-02-09 06:05:00|9789.6|9779.6|9788.3|9778.3|9790.8|9780.8|9785.8|9775.8|192
1644387000000|2022-02-09 06:10:00|9788.1|9778.1|9782.5|9772.5|9788.1|9778.1|9781|9771|219
1644387300000|2022-02-09 06:15:00|9782.3|9772.3|9779.3|9769.3|9785.3|9775.3|9778|9768|227
1644387600000|2022-02-09 06:20:00|9778.9|9768.9|9774.5|9764.5|9778.9|9768.9|9773.1|9763.1|223
1644387900000|2022-02-09 06:25:00|9774.3|9764.3|9778|9768|9778.8|9768.8|9773.5|9763.5|181
1644388200000|2022-02-09 06:30:00|9778.3|9768.3|9784.4|9774.4|9786.8|9776.8|9777.8|9767.8|245
1644388500000|2022-02-09 06:35:00|9784|9774|9785.3|9775.3|9787|9777|9780.5|9770.5|267
1644388800000|2022-02-09 06:40:00|9785.4|9775.4|9786.9|9776.9|9788.3|9778.3|9784|9774|154
1644389100000|2022-02-09 06:45:00|9787|9777|9784.5|9774.5|9787.5|9777.5|9777.8|9767.8|184
1644389400000|2022-02-09 06:50:00|9784.3|9774.3|9784.8|9774.8|9787.1|9777.1|9781|9771|182
1644389700000|2022-02-09 06:55:00|9785.1|9775.1|9788|9778|9790.5|9780.5|9785|9775|356
1644390000000|2022-02-09 07:00:00|9787.8|9777.8|9763.5|9753.5|9787.8|9777.8|9756.4|9746.4|210
1644390300000|2022-02-09 07:05:00|9763.4|9753.4|9759.8|9749.8|9763.4|9753.4|9756.5|9746.5|175
1644390600000|2022-02-09 07:10:00|9759.9|9749.9|9762.5|9752.5|9763.5|9753.5|9758.5|9748.5|98
1644390900000|2022-02-09 07:15:00|9762.3|9752.3|9747.8|9737.8|9762.3|9752.3|9742.5|9732.5|141
1644391200000|2022-02-09 07:20:00|9747.5|9737.5|9748.3|9738.3|9751|9741|9744|9734|192
1644391500000|2022-02-09 07:25:00|9748|9738|9754.5|9744.5|9758.9|9748.9|9746|9736|192
1644391800000|2022-02-09 07:30:00|9754.6|9744.6|9749.8|9739.8|9757.5|9747.5|9748.8|9738.8|199
1644392100000|2022-02-09 07:35:00|9750.3|9740.3|9738.5|9728.5|9751.1|9741.1|9736.9|9726.9|189
1644392400000|2022-02-09 07:40:00|9738.3|9728.3|9734.6|9724.6|9746.1|9736.1|9731.3|9721.3|209
1644392700000|2022-02-09 07:45:00|9734.3|9724.3|9732|9722|9734.3|9724.3|9725.5|9715.5|119
1644393000000|2022-02-09 07:50:00|9731.8|9721.8|9745.8|9735.8|9745.8|9735.8|9731|9721|196
1644393300000|2022-02-09 07:55:00|9746.3|9736.3|9737.9|9727.9|9746.6|9736.6|9737.9|9727.9|171
1644393600000|2022-02-09 08:00:00|9739.5|9729.5|9737.9|9727.9|9749.3|9739.3|9733.1|9723.1|274
1644393900000|2022-02-09 08:05:00|9738.1|9728.1|9729.6|9719.6|9738.6|9728.6|9727.9|9717.9|154
1644394200000|2022-02-09 08:10:00|9729.9|9719.9|9733.6|9723.6|9734.4|9724.4|9729.6|9719.6|111
1644394500000|2022-02-09 08:15:00|9733.9|9723.9|9737.6|9727.6|9742.9|9732.9|9732.6|9722.6|144
1644394800000|2022-02-09 08:20:00|9737.4|9727.4|9740.9|9730.9|9744.1|9734.1|9736.4|9726.4|173
1644395100000|2022-02-09 08:25:00|9740.6|9730.6|9747.4|9737.4|9752.1|9742.1|9737.1|9727.1|182
1644395400000|2022-02-09 08:30:00|9747.1|9737.1|9750.6|9740.6|9752.4|9742.4|9746.1|9736.1|169
1644395700000|2022-02-09 08:35:00|9750.9|9740.9|9750.6|9740.6|9755.4|9745.4|9745.9|9735.9|127
1644396000000|2022-02-09 08:40:00|9750.9|9740.9|9766.1|9756.1|9766.6|9756.6|9750.9|9740.9|174
1644396300000|2022-02-09 08:45:00|9765.9|9755.9|9773.9|9763.9|9773.9|9763.9|9762.6|9752.6|206
1644396600000|2022-02-09 08:50:00|9774.1|9764.1|9773.1|9763.1|9780.9|9770.9|9769.6|9759.6|200
1644396900000|2022-02-09 08:55:00|9773.4|9763.4|9776.9|9766.9|9777.9|9767.9|9768.6|9758.6|153
1644397200000|2022-02-09 09:00:00|9777.1|9767.1|9777.1|9767.1|9784.4|9774.4|9774.4|9764.4|190
1644397500000|2022-02-09 09:05:00|9777.4|9767.4|9782.9|9772.9|9784.1|9774.1|9775.1|9765.1|104
1644397800000|2022-02-09 09:10:00|9782.6|9772.6|9776.9|9766.9|9785.6|9775.6|9774.6|9764.6|129
1644398100000|2022-02-09 09:15:00|9776.6|9766.6|9778.9|9768.9|9783.6|9773.6|9772.4|9762.4|181
1644398400000|2022-02-09 09:20:00|9778.6|9768.6|9778.1|9768.1|9779.4|9769.4|9774.6|9764.6|148
1644398700000|2022-02-09 09:25:00|9778.4|9768.4|9779.9|9769.9|9781.4|9771.4|9774.6|9764.6|165
1644399000000|2022-02-09 09:30:00|9779.6|9769.6|9775.6|9765.6|9780.9|9770.9|9774.6|9764.6|165
1644399300000|2022-02-09 09:35:00|9775.9|9765.9|9772.6|9762.6|9781.4|9771.4|9771.4|9761.4|183
1644399600000|2022-02-09 09:40:00|9773.4|9763.4|9771.9|9761.9|9774.9|9764.9|9769|9759|91
1644399900000|2022-02-09 09:45:00|9771.6|9761.6|9771.6|9761.6|9773.9|9763.9|9769.6|9759.6|133
1644400200000|2022-02-09 09:50:00|9771.9|9761.9|9773.1|9763.1|9774.6|9764.6|9769.6|9759.6|146
1644400500000|2022-02-09 09:55:00|9773.4|9763.4|9767.9|9757.9|9775.6|9765.6|9767.6|9757.6|112
1644400800000|2022-02-09 10:00:00|9767.6|9757.6|9773.6|9763.6|9773.6|9763.6|9762.4|9752.4|156
1644401100000|2022-02-09 10:05:00|9773.4|9763.4|9781.6|9771.6|9782.4|9772.4|9772.6|9762.6|119
1644401400000|2022-02-09 10:10:00|9781.4|9771.4|9785.9|9775.9|9786.4|9776.4|9780.6|9770.6|106
1644401700000|2022-02-09 10:15:00|9785.6|9775.6|9789.4|9779.4|9789.6|9779.6|9784.9|9774.9|117
1644402000000|2022-02-09 10:20:00|9789.1|9779.1|9787.9|9777.9|9789.4|9779.4|9784.4|9774.4|119
1644402300000|2022-02-09 10:25:00|9787.6|9777.6|9794.6|9784.6|9796.6|9786.6|9787.4|9777.4|172
1644402600000|2022-02-09 10:30:00|9795.4|9785.4|9795.1|9785.1|9798.1|9788.1|9790.9|9780.9|151
1644402900000|2022-02-09 10:35:00|9794.9|9784.9|9790.9|9780.9|9795.4|9785.4|9789.9|9779.9|112
1644403200000|2022-02-09 10:40:00|9790.6|9780.6|9790.1|9780.1|9791.1|9781.1|9788.6|9778.6|116
1644403500000|2022-02-09 10:45:00|9789.9|9779.9|9790.9|9780.9|9790.9|9780.9|9786.4|9776.4|81
1644403800000|2022-02-09 10:50:00|9790.6|9780.6|9791.6|9781.6|9798.1|9788.1|9790.6|9780.6|90
1644404100000|2022-02-09 10:55:00|9791.4|9781.4|9787.9|9777.9|9793.4|9783.4|9787.6|9777.6|223
1644404400000|2022-02-09 11:00:00|9787.4|9777.4|9787.1|9777.1|9789.4|9779.4|9783.9|9773.9|174
1644404700000|2022-02-09 11:05:00|9786.4|9776.4|9794.1|9784.1|9796.6|9786.6|9786.1|9776.1|128
1644405000000|2022-02-09 11:10:00|9794.4|9784.4|9795.6|9785.6|9798.1|9788.1|9792.1|9782.1|182
1644405300000|2022-02-09 11:15:00|9795.1|9785.1|9795.1|9785.1|9795.1|9785.1|9792.4|9782.4|223
1644405600000|2022-02-09 11:20:00|9794.9|9784.9|9792.1|9782.1|9795.4|9785.4|9790.6|9780.6|117
1644405900000|2022-02-09 11:25:00|9791.9|9781.9|9790.1|9780.1|9792.1|9782.1|9786.9|9776.9|133
1644406200000|2022-02-09 11:30:00|9790.6|9780.6|9790.1|9780.1|9790.9|9780.9|9787.9|9777.9|135
1644406500000|2022-02-09 11:35:00|9790.4|9780.4|9790.6|9780.6|9790.9|9780.9|9789.4|9779.4|47
1644406800000|2022-02-09 11:40:00|9790.4|9780.4|9811.4|9801.4|9811.4|9801.4|9789.6|9779.6|170
1644407100000|2022-02-09 11:45:00|9811.6|9801.6|9838.4|9828.4|9842.8|9832.8|9811.6|9801.6|293
1644407400000|2022-02-09 11:50:00|9838.5|9828.5|9836.1|9826.1|9842.6|9832.6|9833.8|9823.8|234
1644407700000|2022-02-09 11:55:00|9836.4|9826.4|9837.6|9827.6|9841.8|9831.8|9834.8|9824.8|160
1644408000000|2022-02-09 12:00:00|9837.9|9827.9|9843.1|9833.1|9844.1|9834.1|9837.4|9827.4|230
1644408300000|2022-02-09 12:05:00|9843.5|9833.5|9859.6|9849.6|9864.3|9854.3|9842|9832|311
1644408600000|2022-02-09 12:10:00|9860|9850|9853.1|9843.1|9863.3|9853.3|9851.6|9841.6|224
1644408900000|2022-02-09 12:15:00|9853|9843|9853.4|9843.4|9857.8|9847.8|9847.3|9837.3|241
1644409200000|2022-02-09 12:20:00|9855.3|9845.3|9854.3|9844.3|9855.9|9845.9|9847.5|9837.5|188
1644409500000|2022-02-09 12:25:00|9854.8|9844.8|9851.3|9841.3|9855.3|9845.3|9848.9|9838.9|218
1644409800000|2022-02-09 12:30:00|9851.5|9841.5|9849.1|9839.1|9856.6|9846.6|9847.1|9837.1|244
1644410100000|2022-02-09 12:35:00|9849.3|9839.3|9853.1|9843.1|9855.6|9845.6|9846.9|9836.9|201
1644410400000|2022-02-09 12:40:00|9852.6|9842.6|9854.3|9844.3|9858|9848|9850.1|9840.1|197
1644410700000|2022-02-09 12:45:00|9854.6|9844.6|9851.6|9841.6|9857.8|9847.8|9849.9|9839.9|145
1644411000000|2022-02-09 12:50:00|9852|9842|9854.1|9844.1|9857.5|9847.5|9851.3|9841.3|180
1644411300000|2022-02-09 12:55:00|9853.9|9843.9|9865.8|9855.8|9874.9|9864.9|9852.3|9842.3|355
1644411600000|2022-02-09 13:00:00|9866.3|9856.3|9870.4|9860.4|9876.3|9866.3|9852.3|9842.3|635
1644411900000|2022-02-09 13:05:00|9870.9|9860.9|9912.1|9902.1|9914.5|9904.5|9869.6|9859.6|613
1644412200000|2022-02-09 13:10:00|9912.3|9902.3|9893.5|9883.5|9919|9909|9891.4|9881.4|629
1644412500000|2022-02-09 13:15:00|9893.8|9883.8|9909|9899|9918.8|9908.8|9891.1|9881.1|466
1644412800000|2022-02-09 13:20:00|9910.3|9900.3|9921.3|9911.3|9921.6|9911.6|9907.9|9897.9|510
1644413100000|2022-02-09 13:25:00|9921.6|9911.6|9948.6|9938.6|9950.5|9940.5|9921.3|9911.3|636
1644413400000|2022-02-09 13:30:00|9949.9|9939.9|9957.8|9947.8|9971.8|9961.8|9949.5|9939.5|679
1644413700000|2022-02-09 13:35:00|9958|9948|9960|9950|9975.6|9965.6|9951.8|9941.8|553
1644414000000|2022-02-09 13:40:00|9959.9|9949.9|9965.9|9955.9|9974.6|9964.6|9955.8|9945.8|495
1644414300000|2022-02-09 13:45:00|9965.4|9955.4|9958.9|9948.9|9966.5|9956.5|9952.4|9942.4|334
1644414600000|2022-02-09 13:50:00|9959|9949|9956|9946|9959.5|9949.5|9951.9|9941.9|268
1644414900000|2022-02-09 13:55:00|9954.9|9944.9|9934.6|9924.6|9956|9946|9930.9|9920.9|410
1644415200000|2022-02-09 14:00:00|9935|9925|9945.6|9935.6|9950.6|9940.6|9935|9925|402
1644415500000|2022-02-09 14:05:00|9946.4|9936.4|9947.3|9937.3|9952.4|9942.4|9941.8|9931.8|247
1644415800000|2022-02-09 14:10:00|9946.5|9936.5|9948.5|9938.5|9950.6|9940.6|9933.1|9923.1|341
1644416100000|2022-02-09 14:15:00|9948.6|9938.6|9950.4|9940.4|9953.1|9943.1|9943.4|9933.4|260
1644416400000|2022-02-09 14:20:00|9950.6|9940.6|9944.5|9934.5|9952.4|9942.4|9938.9|9928.9|255
1644416700000|2022-02-09 14:25:00|9945.3|9935.3|9948.8|9938.8|9951.3|9941.3|9942.5|9932.5|287
1644417000000|2022-02-09 14:30:00|9949.5|9939.5|9948.1|9938.1|9954.3|9944.3|9943.9|9933.9|462
1644417300000|2022-02-09 14:35:00|9947.9|9937.9|9952.5|9942.5|9953|9943|9939.9|9929.9|434
1644417600000|2022-02-09 14:40:00|9952.8|9942.8|9953.4|9943.4|9957.3|9947.3|9951.3|9941.3|317
1644417900000|2022-02-09 14:45:00|9953|9943|9954.8|9944.8|9958.1|9948.1|9951.5|9941.5|365
1644418200000|2022-02-09 14:50:00|9954.9|9944.9|9953|9943|9954.9|9944.9|9946.8|9936.8|349
1644418500000|2022-02-09 14:55:00|9952.9|9942.9|9955.6|9945.6|9958.3|9948.3|9950.9|9940.9|314
1644418800000|2022-02-09 15:00:00|9956.1|9946.1|9969|9959|9972.5|9962.5|9956.1|9946.1|353
1644419100000|2022-02-09 15:05:00|9969.8|9959.8|9968.3|9958.3|9973.4|9963.4|9963.9|9953.9|303
1644419400000|2022-02-09 15:10:00|9968.5|9958.5|9947.6|9937.6|9970.6|9960.6|9947.4|9937.4|404
1644419700000|2022-02-09 15:15:00|9947.9|9937.9|9961.6|9951.6|9965.4|9955.4|9947.9|9937.9|441
1644420000000|2022-02-09 15:20:00|9960.5|9950.5|9979.5|9969.5|9983.4|9973.4|9957|9947|482
1644420300000|2022-02-09 15:25:00|9979.8|9969.8|10002.6|9992.6|10003.8|9993.8|9976|9966|433
1644420600000|2022-02-09 15:30:00|10002.8|9992.8|10022.1|10012.1|10032.1|10022.1|10002.8|9992.8|549
1644420900000|2022-02-09 15:35:00|10022.4|10012.4|10027.4|10017.4|10028.9|10018.9|10012.5|10002.5|447
1644421200000|2022-02-09 15:40:00|10026.9|10016.9|10014.5|10004.5|10034.1|10024.1|10014|10004|468
1644421500000|2022-02-09 15:45:00|10015|10005|10011.8|10001.8|10019.8|10009.8|10006.6|9996.6|478
1644421800000|2022-02-09 15:50:00|10012.1|10002.1|10013.5|10003.5|10029.5|10019.5|9999.3|9989.3|425
1644422100000|2022-02-09 15:55:00|10013.8|10003.8|10019.9|10009.9|10028.6|10018.6|10012.9|10002.9|390
1644422400000|2022-02-09 16:00:00|10019.5|10009.5|10025|10015|10025.5|10015.5|10015.9|10005.9|301
1644422700000|2022-02-09 16:05:00|10026.8|10016.8|10017.4|10007.4|10026.8|10016.8|10013.9|10003.9|259
1644423000000|2022-02-09 16:10:00|10017.6|10007.6|10026.4|10016.4|10027.9|10017.9|10015|10005|322
1644423300000|2022-02-09 16:15:00|10026.5|10016.5|10028|10018|10029.9|10019.9|10023.9|10013.9|323
1644423600000|2022-02-09 16:20:00|10028.4|10018.4|10031|10021|10038.3|10028.3|10025.8|10015.8|267
1644423900000|2022-02-09 16:25:00|10031.1|10021.1|10049.6|10039.6|10051|10041|10029.8|10019.8|464
1644424200000|2022-02-09 16:30:00|10049.9|10039.9|10053.8|10043.8|10054.6|10044.6|10048|10038|404
1644424500000|2022-02-09 16:35:00|10053.4|10043.4|10060.9|10050.9|10071.4|10061.4|10038.6|10028.6|378
1644424800000|2022-02-09 16:40:00|10059.8|10049.8|10056.1|10046.1|10062.4|10052.4|10044.6|10034.6|409
1644425100000|2022-02-09 16:45:00|10056.9|10046.9|10060|10050|10070.1|10060.1|10056.5|10046.5|395
1644425400000|2022-02-09 16:50:00|10059.6|10049.6|10058.5|10048.5|10069.4|10059.4|10055.1|10045.1|346
1644425700000|2022-02-09 16:55:00|10058.3|10048.3|10040.9|10030.9|10061|10051|10037.1|10027.1|470
1644426000000|2022-02-09 17:00:00|10041.1|10031.1|10066.9|10056.9|10067.9|10057.9|10040|10030|285
1644426300000|2022-02-09 17:05:00|10067|10057|10063.3|10053.3|10069.4|10059.4|10059.3|10049.3|308
1644426600000|2022-02-09 17:10:00|10063|10053|10068.5|10058.5|10068.8|10058.8|10060.1|10050.1|184
1644426900000|2022-02-09 17:15:00|10068.4|10058.4|10070|10060|10084.5|10074.5|10068.1|10058.1|338
1644427200000|2022-02-09 17:20:00|10069.9|10059.9|10045|10035|10071.5|10061.5|10040.4|10030.4|388
1644427500000|2022-02-09 17:25:00|10044.6|10034.6|10059.5|10049.5|10063|10053|10043.9|10033.9|301
1644427800000|2022-02-09 17:30:00|10059.6|10049.6|10075.6|10065.6|10084.4|10074.4|10059.6|10049.6|423
1644428100000|2022-02-09 17:35:00|10075.3|10065.3|10082.5|10072.5|10084.8|10074.8|10067.1|10057.1|304
1644428400000|2022-02-09 17:40:00|10083|10073|10090.6|10080.6|10093.6|10083.6|10077.9|10067.9|241
1644428700000|2022-02-09 17:45:00|10090|10080|10081.8|10071.8|10094.3|10084.3|10076|10066|287
1644429000000|2022-02-09 17:50:00|10082.6|10072.6|10066|10056|10082.8|10072.8|10065.5|10055.5|377
1644429300000|2022-02-09 17:55:00|10066.5|10056.5|10085.3|10075.3|10087.4|10077.4|10062|10052|421
1644454800000|2022-02-10 01:00:00|10093.5|10083.5|10068.9|10058.9|10093.9|10083.9|10068.6|10058.6|355
1644455100000|2022-02-10 01:05:00|10069.1|10059.1|10064.3|10054.3|10074.6|10064.6|10062.4|10052.4|522
1644455400000|2022-02-10 01:10:00|10064|10054|10043.3|10033.3|10065.9|10055.9|10041.1|10031.1|532
1644455700000|2022-02-10 01:15:00|10042.8|10032.8|10037.9|10027.9|10046.1|10036.1|10036.6|10026.6|423
1644456000000|2022-02-10 01:20:00|10038.1|10028.1|10049.9|10039.9|10052.9|10042.9|10038.1|10028.1|390
1644456300000|2022-02-10 01:25:00|10050.3|10040.3|10043.4|10033.4|10050.4|10040.4|10043.1|10033.1|218
1644456600000|2022-02-10 01:30:00|10043.6|10033.6|10043.9|10033.9|10045.8|10035.8|10042.4|10032.4|278
1644456900000|2022-02-10 01:35:00|10044.1|10034.1|10046.1|10036.1|10049.3|10039.3|10043.3|10033.3|335
1644457200000|2022-02-10 01:40:00|10045.9|10035.9|10040.6|10030.6|10052|10042|10038.4|10028.4|304
1644457500000|2022-02-10 01:45:00|10041|10031|10061|10051|10063.8|10053.8|10041|10031|291
1644457800000|2022-02-10 01:50:00|10061.3|10051.3|10056.4|10046.4|10064|10054|10050.6|10040.6|338
1644458100000|2022-02-10 01:55:00|10056.1|10046.1|10054|10044|10056.1|10046.1|10045|10035|279
1644458400000|2022-02-10 02:00:00|10053.9|10043.9|10060.5|10050.5|10064.3|10054.3|10048|10038|472
1644458700000|2022-02-10 02:05:00|10060.3|10050.3|10048.4|10038.4|10061.9|10051.9|10048.4|10038.4|359
1644459000000|2022-02-10 02:10:00|10048.5|10038.5|10051.5|10041.5|10059.6|10049.6|10048.5|10038.5|376
1644459300000|2022-02-10 02:15:00|10052|10042|10051.1|10041.1|10054.4|10044.4|10050.6|10040.6|112
1644459600000|2022-02-10 02:20:00|10050.9|10040.9|10049|10039|10051.5|10041.5|10047.5|10037.5|98
1644459900000|2022-02-10 02:25:00|10049.1|10039.1|10051.6|10041.6|10052.1|10042.1|10047.8|10037.8|123
1644460200000|2022-02-10 02:30:00|10052|10042|10054.1|10044.1|10056.1|10046.1|10050.8|10040.8|239
1644460500000|2022-02-10 02:35:00|10054.5|10044.5|10068|10058|10071.4|10061.4|10054.5|10044.5|327
1644460800000|2022-02-10 02:40:00|10067.8|10057.8|10086.6|10076.6|10092.1|10082.1|10067.8|10057.8|420
1644461100000|2022-02-10 02:45:00|10086.9|10076.9|10077.1|10067.1|10098.9|10088.9|10076.4|10066.4|454
1644461400000|2022-02-10 02:50:00|10076.8|10066.8|10076|10066|10083.6|10073.6|10074.9|10064.9|311
1644461700000|2022-02-10 02:55:00|10075.6|10065.6|10073.5|10063.5|10076.1|10066.1|10068.4|10058.4|271
1644462000000|2022-02-10 03:00:00|10073.4|10063.4|10068.1|10058.1|10073.4|10063.4|10063|10053|253
1644462300000|2022-02-10 03:05:00|10067.9|10057.9|10066.9|10056.9|10071.4|10061.4|10063.1|10053.1|289
1644462600000|2022-02-10 03:10:00|10066.6|10056.6|10061.4|10051.4|10069.6|10059.6|10059.1|10049.1|253
1644462900000|2022-02-10 03:15:00|10061.6|10051.6|10062.5|10052.5|10067.4|10057.4|10060|10050|232
1644463200000|2022-02-10 03:20:00|10062.9|10052.9|10067|10057|10069.3|10059.3|10061.1|10051.1|218
1644463500000|2022-02-10 03:25:00|10067.4|10057.4|10085.6|10075.6|10087.5|10077.5|10062.5|10052.5|375
1644463800000|2022-02-10 03:30:00|10085.4|10075.4|10067.5|10057.5|10085.4|10075.4|10059.4|10049.4|172
1644464100000|2022-02-10 03:35:00|10067.1|10057.1|10071.9|10061.9|10072.8|10062.8|10066.4|10056.4|95
1644464400000|2022-02-10 03:40:00|10071.6|10061.6|10078.9|10068.9|10080.8|10070.8|10071.4|10061.4|120
1644464700000|2022-02-10 03:45:00|10078.6|10068.6|10075.3|10065.3|10079.6|10069.6|10075.3|10065.3|37
1644465000000|2022-02-10 03:50:00|10075.6|10065.6|10085|10075|10085.6|10075.6|10075.6|10065.6|65
1644465300000|2022-02-10 03:55:00|10085.9|10075.9|10088.4|10078.4|10088.9|10078.9|10084.1|10074.1|76
1644465600000|2022-02-10 04:00:00|10088.1|10078.1|10087.4|10077.4|10090|10080|10086.1|10076.1|118
1644465900000|2022-02-10 04:05:00|10086.4|10076.4|10081.5|10071.5|10087.1|10077.1|10080.4|10070.4|79
1644466200000|2022-02-10 04:10:00|10081.6|10071.6|10074.4|10064.4|10083.9|10073.9|10073.3|10063.3|112
1644466500000|2022-02-10 04:15:00|10074.6|10064.6|10074.1|10064.1|10075.6|10065.6|10072.9|10062.9|29
1644466800000|2022-02-10 04:20:00|10076.4|10066.4|10075.4|10065.4|10079.1|10069.1|10074.1|10064.1|80
1644467100000|2022-02-10 04:25:00|10075.6|10065.6|10078.4|10068.4|10079.1|10069.1|10075.1|10065.1|46
1644467400000|2022-02-10 04:30:00|10077.9|10067.9|10078.8|10068.8|10079.6|10069.6|10077.6|10067.6|53
1644467700000|2022-02-10 04:35:00|10079.1|10069.1|10079.1|10069.1|10084.4|10074.4|10077.4|10067.4|92
1644468000000|2022-02-10 04:40:00|10079.6|10069.6|10074.5|10064.5|10080.9|10070.9|10074.3|10064.3|44
1644468300000|2022-02-10 04:45:00|10075.4|10065.4|10069.1|10059.1|10075.4|10065.4|10069|10059|84
1644468600000|2022-02-10 04:50:00|10069.4|10059.4|10069.9|10059.9|10070.9|10060.9|10068.8|10058.8|62
1644468900000|2022-02-10 04:55:00|10069.5|10059.5|10069.9|10059.9|10071.1|10061.1|10068.6|10058.6|67
1644469200000|2022-02-10 05:00:00|10070.1|10060.1|10073.6|10063.6|10074.9|10064.9|10067.9|10057.9|114
1644469500000|2022-02-10 05:05:00|10073.4|10063.4|10073.9|10063.9|10074.1|10064.1|10071.4|10061.4|35
1644469800000|2022-02-10 05:10:00|10074.1|10064.1|10078.1|10068.1|10078.4|10068.4|10073.6|10063.6|61
1644470100000|2022-02-10 05:15:00|10078.4|10068.4|10080.3|10070.3|10081.3|10071.3|10076|10066|60
1644470400000|2022-02-10 05:20:00|10080.8|10070.8|10076.8|10066.8|10080.9|10070.9|10076.8|10066.8|79
1644470700000|2022-02-10 05:25:00|10076.5|10066.5|10075.1|10065.1|10078.6|10068.6|10072.1|10062.1|75
1644471000000|2022-02-10 05:30:00|10075.6|10065.6|10071.1|10061.1|10092.4|10082.4|10069.4|10059.4|435
1644471300000|2022-02-10 05:35:00|10071.5|10061.5|10084.5|10074.5|10087.6|10077.6|10071.3|10061.3|319
1644471600000|2022-02-10 05:40:00|10084|10074|10086.4|10076.4|10087|10077|10081.4|10071.4|261
1644471900000|2022-02-10 05:45:00|10086.1|10076.1|10089.9|10079.9|10092.6|10082.6|10085.9|10075.9|295
1644472200000|2022-02-10 05:50:00|10089.5|10079.5|10079.4|10069.4|10090|10080|10078.1|10068.1|283
1644472500000|2022-02-10 05:55:00|10079.6|10069.6|10089.9|10079.9|10091.1|10081.1|10079.6|10069.6|270
1644472800000|2022-02-10 06:00:00|10090.4|10080.4|10100.4|10090.4|10107.1|10097.1|10089.4|10079.4|348
1644473100000|2022-02-10 06:05:00|10100.8|10090.8|10095.5|10085.5|10102.6|10092.6|10093.9|10083.9|321
1644473400000|2022-02-10 06:10:00|10095.8|10085.8|10104.4|10094.4|10104.6|10094.6|10094.1|10084.1|278
1644473700000|2022-02-10 06:15:00|10104.3|10094.3|10094.5|10084.5|10110|10100|10093.5|10083.5|260
1644474000000|2022-02-10 06:20:00|10094.4|10084.4|10121.4|10111.4|10121.9|10111.9|10094.4|10084.4|274
1644474300000|2022-02-10 06:25:00|10121.6|10111.6|10133.4|10123.4|10136.6|10126.6|10117.5|10107.5|357
1644474600000|2022-02-10 06:30:00|10132.6|10122.6|10126.6|10116.6|10135.1|10125.1|10121|10111|386
1644474900000|2022-02-10 06:35:00|10126.1|10116.1|10137.4|10127.4|10137.9|10127.9|10125.5|10115.5|220
1644475200000|2022-02-10 06:40:00|10137.1|10127.1|10147.3|10137.3|10148.1|10138.1|10136.9|10126.9|258
1644475500000|2022-02-10 06:45:00|10147.4|10137.4|10144.4|10134.4|10147.6|10137.6|10140.6|10130.6|297
1644475800000|2022-02-10 06:50:00|10144.1|10134.1|10143.4|10133.4|10144.9|10134.9|10136.3|10126.3|347
1644476100000|2022-02-10 06:55:00|10143|10133|10152.9|10142.9|10154.6|10144.6|10140.8|10130.8|411
1644476400000|2022-02-10 07:00:00|10153.1|10143.1|10144.1|10134.1|10153.1|10143.1|10140.8|10130.8|185
1644476700000|2022-02-10 07:05:00|10144.3|10134.3|10139.6|10129.6|10144.6|10134.6|10136.4|10126.4|227
1644477000000|2022-02-10 07:10:00|10138.9|10128.9|10143.4|10133.4|10147.1|10137.1|10136.9|10126.9|181
1644477300000|2022-02-10 07:15:00|10142.4|10132.4|10147.1|10137.1|10149.8|10139.8|10142.4|10132.4|112
1644477600000|2022-02-10 07:20:00|10146.9|10136.9|10158.3|10148.3|10162.1|10152.1|10146.4|10136.4|194
1644477900000|2022-02-10 07:25:00|10158.1|10148.1|10152.3|10142.3|10159.8|10149.8|10150.6|10140.6|150
1644478200000|2022-02-10 07:30:00|10151.9|10141.9|10142.4|10132.4|10154.1|10144.1|10142|10132|174
1644478500000|2022-02-10 07:35:00|10142.5|10132.5|10147|10137|10147.8|10137.8|10142.1|10132.1|157
1644478800000|2022-02-10 07:40:00|10146.9|10136.9|10142.3|10132.3|10153.4|10143.4|10141.6|10131.6|157
1644479100000|2022-02-10 07:45:00|10142.5|10132.5|10125.5|10115.5|10142.6|10132.6|10125.5|10115.5|168
1644479400000|2022-02-10 07:50:00|10125.1|10115.1|10127.4|10117.4|10134.6|10124.6|10124.3|10114.3|191
1644479700000|2022-02-10 07:55:00|10127|10117|10123.8|10113.8|10127.5|10117.5|10120.5|10110.5|211
1644480000000|2022-02-10 08:00:00|10122.9|10112.9|10154.1|10144.1|10158.5|10148.5|10121|10111|366
1644480300000|2022-02-10 08:05:00|10154|10144|10154.3|10144.3|10167.8|10157.8|10151.5|10141.5|252
1644480600000|2022-02-10 08:10:00|10155.1|10145.1|10169|10159|10171.9|10161.9|10151.5|10141.5|244
1644480900000|2022-02-10 08:15:00|10168.3|10158.3|10166.8|10156.8|10176|10166|10161.1|10151.1|280
1644481200000|2022-02-10 08:20:00|10167|10157|10173|10163|10174.8|10164.8|10154.4|10144.4|309
1644481500000|2022-02-10 08:25:00|10172.8|10162.8|10184.3|10174.3|10188.3|10178.3|10169|10159|238
1644481800000|2022-02-10 08:30:00|10184|10174|10189.5|10179.5|10197.6|10187.6|10182.4|10172.4|320
1644482100000|2022-02-10 08:35:00|10189.8|10179.8|10193.3|10183.3|10196.4|10186.4|10187.6|10177.6|218
1644482400000|2022-02-10 08:40:00|10193|10183|10175.1|10165.1|10196.5|10186.5|10174.8|10164.8|217
1644482700000|2022-02-10 08:45:00|10175.8|10165.8|10189|10179|10189|10179|10175.8|10165.8|169
1644483000000|2022-02-10 08:50:00|10188.5|10178.5|10201.8|10191.8|10204.4|10194.4|10188.5|10178.5|248
1644483300000|2022-02-10 08:55:00|10202|10192|10192.8|10182.8|10208.5|10198.5|10191.8|10181.8|216
1644483600000|2022-02-10 09:00:00|10193|10183|10194.4|10184.4|10200.1|10190.1|10187.9|10177.9|321
1644483900000|2022-02-10 09:05:00|10194.6|10184.6|10194.6|10184.6|10194.9|10184.9|10185.6|10175.6|232
1644484200000|2022-02-10 09:10:00|10193.4|10183.4|10192.4|10182.4|10196.6|10186.6|10187.9|10177.9|152
1644484500000|2022-02-10 09:15:00|10191.9|10181.9|10193.9|10183.9|10197.6|10187.6|10186.9|10176.9|155
1644484800000|2022-02-10 09:20:00|10194.1|10184.1|10186.4|10176.4|10196.6|10186.6|10185.9|10175.9|212
1644485100000|2022-02-10 09:25:00|10186.6|10176.6|10186.1|10176.1|10191.4|10181.4|10185.4|10175.4|108
1644485400000|2022-02-10 09:30:00|10186.4|10176.4|10191.9|10181.9|10193.9|10183.9|10185.4|10175.4|165
1644485700000|2022-02-10 09:35:00|10191.6|10181.6|10189.1|10179.1|10196.6|10186.6|10187.9|10177.9|158
1644486000000|2022-02-10 09:40:00|10188.9|10178.9|10187.4|10177.4|10189.6|10179.6|10185.4|10175.4|147
1644486300000|2022-02-10 09:45:00|10187.9|10177.9|10186.6|10176.6|10193.9|10183.9|10186.1|10176.1|124
1644486600000|2022-02-10 09:50:00|10186.9|10176.9|10190.6|10180.6|10191.9|10181.9|10185.9|10175.9|152
1644486900000|2022-02-10 09:55:00|10190.4|10180.4|10187.1|10177.1|10190.9|10180.9|10185.6|10175.6|170
1644487200000|2022-02-10 10:00:00|10187.4|10177.4|10233.8|10223.8|10238.4|10228.4|10185.6|10175.6|355
1644487500000|2022-02-10 10:05:00|10233.6|10223.6|10241.4|10231.4|10244.4|10234.4|10228.1|10218.1|275
1644487800000|2022-02-10 10:10:00|10241.1|10231.1|10250.8|10240.8|10252.4|10242.4|10237.9|10227.9|280
1644488100000|2022-02-10 10:15:00|10250.6|10240.6|10239.6|10229.6|10255.5|10245.5|10233.4|10223.4|249
1644488400000|2022-02-10 10:20:00|10239.4|10229.4|10229.1|10219.1|10239.4|10229.4|10226|10216|190
1644488700000|2022-02-10 10:25:00|10228.8|10218.8|10240.1|10230.1|10240.6|10230.6|10228.6|10218.6|187
1644489000000|2022-02-10 10:30:00|10240.3|10230.3|10234.1|10224.1|10240.3|10230.3|10231.1|10221.1|167
1644489300000|2022-02-10 10:35:00|10234.5|10224.5|10241.6|10231.6|10243.3|10233.3|10234.3|10224.3|188
1644489600000|2022-02-10 10:40:00|10241.5|10231.5|10244.1|10234.1|10244.4|10234.4|10236.9|10226.9|254
1644489900000|2022-02-10 10:45:00|10244.4|10234.4|10242.8|10232.8|10244.6|10234.6|10241.6|10231.6|155
1644490200000|2022-02-10 10:50:00|10243|10233|10244.3|10234.3|10244.4|10234.4|10234.8|10224.8|169
1644490500000|2022-02-10 10:55:00|10244.4|10234.4|10241.4|10231.4|10244.6|10234.6|10238.8|10228.8|214
1644490800000|2022-02-10 11:00:00|10241.1|10231.1|10242.3|10232.3|10244.3|10234.3|10235.3|10225.3|211
1644491100000|2022-02-10 11:05:00|10242.5|10232.5|10246.1|10236.1|10247|10237|10240.4|10230.4|145
1644491400000|2022-02-10 11:10:00|10246.5|10236.5|10265.5|10255.5|10265.5|10255.5|10241.1|10231.1|170
1644491700000|2022-02-10 11:15:00|10265.6|10255.6|10256.1|10246.1|10267.4|10257.4|10255|10245|253
1644492000000|2022-02-10 11:20:00|10256.4|10246.4|10271.1|10261.1|10271.1|10261.1|10253|10243|189
1644492300000|2022-02-10 11:25:00|10270.9|10260.9|10258.6|10248.6|10283.3|10273.3|10258.4|10248.4|265
1644492600000|2022-02-10 11:30:00|10258.8|10248.8|10254.3|10244.3|10259.5|10249.5|10250.3|10240.3|195
1644492900000|2022-02-10 11:35:00|10254|10244|10254.5|10244.5|10257.5|10247.5|10251.1|10241.1|186
1644493200000|2022-02-10 11:40:00|10254.6|10244.6|10253.5|10243.5|10258.8|10248.8|10253|10243|177
1644493500000|2022-02-10 11:45:00|10253.8|10243.8|10264|10254|10264.1|10254.1|10251.5|10241.5|212
1644493800000|2022-02-10 11:50:00|10264.3|10254.3|10248.1|10238.1|10266.4|10256.4|10246.4|10236.4|202
1644494100000|2022-02-10 11:55:00|10248|10238|10246.3|10236.3|10253.5|10243.5|10243.8|10233.8|193
1644494400000|2022-02-10 12:00:00|10245.8|10235.8|10263.3|10253.3|10263.5|10253.5|10245.8|10235.8|240
1644494700000|2022-02-10 12:05:00|10263.8|10253.8|10258.4|10248.4|10269.6|10259.6|10254.5|10244.5|213
1644495000000|2022-02-10 12:10:00|10258.3|10248.3|10239.9|10229.9|10258.5|10248.5|10239.8|10229.8|220
1644495300000|2022-02-10 12:15:00|10240|10230|10247.4|10237.4|10250.1|10240.1|10237|10227|168
1644495600000|2022-02-10 12:20:00|10247.6|10237.6|10234.6|10224.6|10248.9|10238.9|10232.8|10222.8|222
1644495900000|2022-02-10 12:25:00|10234.3|10224.3|10211|10201|10236.9|10226.9|10211|10201|315
1644496200000|2022-02-10 12:30:00|10211.1|10201.1|10188.6|10178.6|10224.1|10214.1|10186.5|10176.5|472
1644496500000|2022-02-10 12:35:00|10188.3|10178.3|10187.4|10177.4|10198.4|10188.4|10183.1|10173.1|473
1644496800000|2022-02-10 12:40:00|10187.3|10177.3|10196.5|10186.5|10198.6|10188.6|10187.3|10177.3|267
1644497100000|2022-02-10 12:45:00|10196.8|10186.8|10216.3|10206.3|10224.3|10214.3|10196.5|10186.5|344
1644497400000|2022-02-10 12:50:00|10215.6|10205.6|10222.8|10212.8|10227.1|10217.1|10215.6|10205.6|214
1644497700000|2022-02-10 12:55:00|10223.8|10213.8|10212.4|10202.4|10224.4|10214.4|10208.3|10198.3|320
1644498000000|2022-02-10 13:00:00|10213.3|10203.3|10221.9|10211.9|10233.1|10223.1|10198.4|10188.4|759
1644498300000|2022-02-10 13:05:00|10222.4|10212.4|10197.3|10187.3|10222.4|10212.4|10177.8|10167.8|754
1644498600000|2022-02-10 13:10:00|10197.8|10187.8|10172.6|10162.6|10204.6|10194.6|10154.1|10144.1|603
1644498900000|2022-02-10 13:15:00|10172.4|10162.4|10202.9|10192.9|10206.6|10196.6|10167.4|10157.4|589
1644499200000|2022-02-10 13:20:00|10202.6|10192.6|10202.6|10192.6|10214.4|10204.4|10194.9|10184.9|536
1644499500000|2022-02-10 13:25:00|10203.1|10193.1|10195.1|10185.1|10206.9|10196.9|10189.6|10179.6|527
1644499800000|2022-02-10 13:30:00|10195.6|10185.6|10154.3|10144.3|10195.6|10185.6|10125.9|10115.9|854
1644500100000|2022-02-10 13:35:00|10153.5|10143.5|10172.4|10162.4|10172.9|10162.9|10126.4|10116.4|816
1644500400000|2022-02-10 13:40:00|10172.1|10162.1|10169.6|10159.6|10183.6|10173.6|10150.1|10140.1|654
1644500700000|2022-02-10 13:45:00|10169.9|10159.9|10145.1|10135.1|10177.6|10167.6|10138.1|10128.1|694
1644501000000|2022-02-10 13:50:00|10144.1|10134.1|10167.1|10157.1|10167.6|10157.6|10140.6|10130.6|577
1644501300000|2022-02-10 13:55:00|10166.9|10156.9|10188.1|10178.1|10189.9|10179.9|10166.6|10156.6|579
1644501600000|2022-02-10 14:00:00|10186.6|10176.6|10163.9|10153.9|10186.6|10176.6|10144.9|10134.9|713
1644501900000|2022-02-10 14:05:00|10163.6|10153.6|10146.6|10136.6|10172.6|10162.6|10145.9|10135.9|593
1644502200000|2022-02-10 14:10:00|10146.4|10136.4|10174.9|10164.9|10179.4|10169.4|10144.9|10134.9|459
1644502500000|2022-02-10 14:15:00|10175.4|10165.4|10174.4|10164.4|10182.6|10172.6|10167.4|10157.4|438
1644502800000|2022-02-10 14:20:00|10174.6|10164.6|10173.6|10163.6|10184.1|10174.1|10159.1|10149.1|429
1644503100000|2022-02-10 14:25:00|10173.9|10163.9|10166.9|10156.9|10177.1|10167.1|10155.1|10145.1|413
1644503400000|2022-02-10 14:30:00|10166.6|10156.6|10198.4|10188.4|10203.6|10193.6|10165.1|10155.1|604
1644503700000|2022-02-10 14:35:00|10198.6|10188.6|10222.1|10212.1|10229.1|10219.1|10198.6|10188.6|639
1644504000000|2022-02-10 14:40:00|10222.4|10212.4|10215.9|10205.9|10232.1|10222.1|10211.9|10201.9|691
1644504300000|2022-02-10 14:45:00|10216.6|10206.6|10227.6|10217.6|10231.4|10221.4|10207.4|10197.4|649
1644504600000|2022-02-10 14:50:00|10228.9|10218.9|10221.6|10211.6|10233.4|10223.4|10213.6|10203.6|543
1644504900000|2022-02-10 14:55:00|10220.6|10210.6|10222.9|10212.9|10228.3|10218.3|10215.1|10205.1|537
1644505200000|2022-02-10 15:00:00|10223.4|10213.4|10242.4|10232.4|10243.4|10233.4|10218.6|10208.6|490
1644505500000|2022-02-10 15:05:00|10242.1|10232.1|10250.6|10240.6|10254.4|10244.4|10238.9|10228.9|487
1644505800000|2022-02-10 15:10:00|10250.9|10240.9|10251.1|10241.1|10254.1|10244.1|10239.6|10229.6|535
1644506100000|2022-02-10 15:15:00|10250.9|10240.9|10236.1|10226.1|10251.6|10241.6|10234.4|10224.4|540
1644506400000|2022-02-10 15:20:00|10236.4|10226.4|10248.1|10238.1|10251.6|10241.6|10236.4|10226.4|398
1644506700000|2022-02-10 15:25:00|10247.9|10237.9|10254.1|10244.1|10254.6|10244.6|10244.9|10234.9|409
1644507000000|2022-02-10 15:30:00|10254.4|10244.4|10256.4|10246.4|10269.1|10259.1|10252.4|10242.4|446
1644507300000|2022-02-10 15:35:00|10257.4|10247.4|10278.1|10268.1|10283.1|10273.1|10256.1|10246.1|490
1644507600000|2022-02-10 15:40:00|10277.9|10267.9|10288.6|10278.6|10292.1|10282.1|10275.4|10265.4|502
1644507900000|2022-02-10 15:45:00|10288.4|10278.4|10249.9|10239.9|10288.9|10278.9|10246.1|10236.1|621
1644508200000|2022-02-10 15:50:00|10250.4|10240.4|10247.9|10237.9|10256.9|10246.9|10244.1|10234.1|628
1644508500000|2022-02-10 15:55:00|10247.4|10237.4|10249.5|10239.5|10259.5|10249.5|10234.1|10224.1|692
1644508800000|2022-02-10 16:00:00|10249.8|10239.8|10251.9|10241.9|10258.1|10248.1|10235.1|10225.1|500
1644509100000|2022-02-10 16:05:00|10252.1|10242.1|10258.6|10248.6|10264.4|10254.4|10247.6|10237.6|527
1644509400000|2022-02-10 16:10:00|10261.1|10251.1|10261.4|10251.4|10268.1|10258.1|10249.9|10239.9|536
1644509700000|2022-02-10 16:15:00|10261.6|10251.6|10271.9|10261.9|10282.8|10272.8|10257.6|10247.6|605
1644510000000|2022-02-10 16:20:00|10271.6|10261.6|10249.1|10239.1|10274.9|10264.9|10246.1|10236.1|473
1644510300000|2022-02-10 16:25:00|10248.9|10238.9|10261.1|10251.1|10265.6|10255.6|10248.9|10238.9|465
1644510600000|2022-02-10 16:30:00|10260.9|10250.9|10253.1|10243.1|10270.1|10260.1|10252.1|10242.1|536
1644510900000|2022-02-10 16:35:00|10253.4|10243.4|10256.4|10246.4|10260.6|10250.6|10250.6|10240.6|449
1644511200000|2022-02-10 16:40:00|10256.1|10246.1|10265.1|10255.1|10267.1|10257.1|10254.9|10244.9|530
1644511500000|2022-02-10 16:45:00|10265.4|10255.4|10258.6|10248.6|10266.4|10256.4|10252.6|10242.6|475
1644511800000|2022-02-10 16:50:00|10258.1|10248.1|10261.6|10251.6|10262.1|10252.1|10252.1|10242.1|325
1644512100000|2022-02-10 16:55:00|10261.4|10251.4|10252.6|10242.6|10261.4|10251.4|10251.6|10241.6|283
1644512400000|2022-02-10 17:00:00|10253.1|10243.1|10245.1|10235.1|10257.9|10247.9|10244.4|10234.4|320
1644512700000|2022-02-10 17:05:00|10245.4|10235.4|10242.9|10232.9|10248.6|10238.6|10234.6|10224.6|297
1644513000000|2022-02-10 17:10:00|10243.1|10233.1|10246.1|10236.1|10249.4|10239.4|10241.9|10231.9|276
1644513300000|2022-02-10 17:15:00|10246.4|10236.4|10243.1|10233.1|10253.9|10243.9|10242.4|10232.4|322
1644513600000|2022-02-10 17:20:00|10243.4|10233.4|10241.4|10231.4|10245.1|10235.1|10235.9|10225.9|301
1644513900000|2022-02-10 17:25:00|10240.9|10230.9|10244.6|10234.6|10244.9|10234.9|10236.4|10226.4|259
1644514200000|2022-02-10 17:30:00|10244.9|10234.9|10235.6|10225.6|10254.1|10244.1|10232.6|10222.6|311
1644514500000|2022-02-10 17:35:00|10235.4|10225.4|10234.9|10224.9|10237.4|10227.4|10218.1|10208.1|384
1644514800000|2022-02-10 17:40:00|10235.4|10225.4|10224.1|10214.1|10238.6|10228.6|10218.9|10208.9|282
1644515100000|2022-02-10 17:45:00|10224.4|10214.4|10199.9|10189.9|10227.4|10217.4|10181.6|10171.6|706
1644515400000|2022-02-10 17:50:00|10202.1|10192.1|10213.1|10203.1|10219.1|10209.1|10184.4|10174.4|699
1644515700000|2022-02-10 17:55:00|10211.4|10201.4|10218.9|10208.9|10223|10213|10207|10197|446
1644541200000|2022-02-11 01:00:00|10109.6|10099.6|10103.3|10093.3|10112.5|10102.5|10100.4|10090.4|427
1644541500000|2022-02-11 01:05:00|10103.8|10093.8|10094.5|10084.5|10110.6|10100.6|10089.4|10079.4|555
1644541800000|2022-02-11 01:10:00|10094.8|10084.8|10102.5|10092.5|10103.3|10093.3|10093.5|10083.5|387
1644542100000|2022-02-11 01:15:00|10102.3|10092.3|10108.9|10098.9|10124|10114|10099.6|10089.6|447
1644542400000|2022-02-11 01:20:00|10109.8|10099.8|10108.8|10098.8|10112.9|10102.9|10098.3|10088.3|420
1644542700000|2022-02-11 01:25:00|10108.5|10098.5|10096.3|10086.3|10113|10103|10095.8|10085.8|300
1644543000000|2022-02-11 01:30:00|10096|10086|10084.6|10074.6|10096|10086|10069.3|10059.3|483
1644543300000|2022-02-11 01:35:00|10084.9|10074.9|10107.9|10097.9|10108.8|10098.8|10082.5|10072.5|455
1644543600000|2022-02-11 01:40:00|10107.5|10097.5|10106.6|10096.6|10116.5|10106.5|10106|10096|318
1644543900000|2022-02-11 01:45:00|10107|10097|10098.8|10088.8|10108|10098|10094|10084|478
1644544200000|2022-02-11 01:50:00|10098.3|10088.3|10109.3|10099.3|10109.3|10099.3|10097.5|10087.5|408
1644544500000|2022-02-11 01:55:00|10109.5|10099.5|10106.3|10096.3|10113.6|10103.6|10101.8|10091.8|352
1644544800000|2022-02-11 02:00:00|10106.1|10096.1|10104.8|10094.8|10114.4|10104.4|10102.3|10092.3|363
1644545100000|2022-02-11 02:05:00|10104.5|10094.5|10099.8|10089.8|10107.4|10097.4|10095.8|10085.8|408
1644545400000|2022-02-11 02:10:00|10098.8|10088.8|10096.5|10086.5|10101.3|10091.3|10095.1|10085.1|308
1644545700000|2022-02-11 02:15:00|10096.3|10086.3|10101|10091|10103.4|10093.4|10094.4|10084.4|184
1644546000000|2022-02-11 02:20:00|10101.5|10091.5|10098.6|10088.6|10108.8|10098.8|10098.6|10088.6|211
1644546300000|2022-02-11 02:25:00|10098.4|10088.4|10102|10092|10105|10095|10098.4|10088.4|176
1644546600000|2022-02-11 02:30:00|10102.3|10092.3|10114.3|10104.3|10116|10106|10098.8|10088.8|276
1644546900000|2022-02-11 02:35:00|10114.4|10104.4|10109|10099|10115.5|10105.5|10107.6|10097.6|188
1644547200000|2022-02-11 02:40:00|10109.1|10099.1|10101|10091|10112|10102|10097.8|10087.8|230
1644547500000|2022-02-11 02:45:00|10101.3|10091.3|10117.5|10107.5|10120.3|10110.3|10101.1|10091.1|277
1644547800000|2022-02-11 02:50:00|10117.1|10107.1|10113.3|10103.3|10118.8|10108.8|10110.9|10100.9|250
1644548100000|2022-02-11 02:55:00|10113.6|10103.6|10111.3|10101.3|10119|10109|10107.3|10097.3|276
1644548400000|2022-02-11 03:00:00|10112.5|10102.5|10103.1|10093.1|10115.3|10105.3|10102.8|10092.8|328
1644548700000|2022-02-11 03:05:00|10103.3|10093.3|10106.6|10096.6|10109.5|10099.5|10103|10093|326
1644549000000|2022-02-11 03:10:00|10106.8|10096.8|10106.3|10096.3|10112|10102|10099.6|10089.6|292
1644549300000|2022-02-11 03:15:00|10106.5|10096.5|10102|10092|10110|10100|10100.5|10090.5|368
1644549600000|2022-02-11 03:20:00|10101.6|10091.6|10112.5|10102.5|10115.8|10105.8|10101|10091|314
1644549900000|2022-02-11 03:25:00|10112.8|10102.8|10111|10101|10114.9|10104.9|10106.8|10096.8|308
1644550200000|2022-02-11 03:30:00|10110.9|10100.9|10109.8|10099.8|10113.5|10103.5|10108.3|10098.3|142
1644550500000|2022-02-11 03:35:00|10109.6|10099.6|10108.3|10098.3|10111.1|10101.1|10107.5|10097.5|136
1644550800000|2022-02-11 03:40:00|10108.5|10098.5|10097.3|10087.3|10109|10099|10095.9|10085.9|108
1644551100000|2022-02-11 03:45:00|10097.8|10087.8|10094.5|10084.5|10099|10089|10093.5|10083.5|141
1644551400000|2022-02-11 03:50:00|10094.8|10084.8|10094.8|10084.8|10098.6|10088.6|10094.8|10084.8|164
1644551700000|2022-02-11 03:55:00|10094.9|10084.9|10099|10089|10099.1|10089.1|10088.8|10078.8|246
1644552000000|2022-02-11 04:00:00|10099.8|10089.8|10091.3|10081.3|10101|10091|10088.4|10078.4|198
1644552300000|2022-02-11 04:05:00|10091|10081|10092.1|10082.1|10094.5|10084.5|10090.5|10080.5|80
1644552600000|2022-02-11 04:10:00|10092.4|10082.4|10089.8|10079.8|10094|10084|10089.8|10079.8|120
1644552900000|2022-02-11 04:15:00|10089.5|10079.5|10087.8|10077.8|10093.3|10083.3|10087|10077|122
1644553200000|2022-02-11 04:20:00|10088.8|10078.8|10089.9|10079.9|10090.3|10080.3|10086.4|10076.4|125
1644553500000|2022-02-11 04:25:00|10089.5|10079.5|10068.3|10058.3|10090|10080|10066.5|10056.5|168
1644553800000|2022-02-11 04:30:00|10068.6|10058.6|10076|10066|10078.5|10068.5|10061|10051|244
1644554100000|2022-02-11 04:35:00|10076.3|10066.3|10072.6|10062.6|10077|10067|10071.4|10061.4|205
1644554400000|2022-02-11 04:40:00|10072.8|10062.8|10068.1|10058.1|10073.5|10063.5|10064.3|10054.3|206
1644554700000|2022-02-11 04:45:00|10068.4|10058.4|10063.8|10053.8|10069.5|10059.5|10062|10052|208
1644555000000|2022-02-11 04:50:00|10063.5|10053.5|10041.3|10031.3|10063.5|10053.5|10030.8|10020.8|324
1644555300000|2022-02-11 04:55:00|10041.8|10031.8|10053.4|10043.4|10053.8|10043.8|10041.6|10031.6|249
1644555600000|2022-02-11 05:00:00|10053.6|10043.6|10049.3|10039.3|10055.5|10045.5|10048.5|10038.5|247
1644555900000|2022-02-11 05:05:00|10049.5|10039.5|10054.8|10044.8|10055.5|10045.5|10044.8|10034.8|185
1644556200000|2022-02-11 05:10:00|10054.5|10044.5|10058.6|10048.6|10058.8|10048.8|10052.3|10042.3|164
1644556500000|2022-02-11 05:15:00|10058.5|10048.5|10071|10061|10073|10063|10055.5|10045.5|243
1644556800000|2022-02-11 05:20:00|10071.8|10061.8|10067.5|10057.5|10075.5|10065.5|10064.8|10054.8|291
1644557100000|2022-02-11 05:25:00|10067.3|10057.3|10064.5|10054.5|10071.5|10061.5|10061.8|10051.8|252
1644557400000|2022-02-11 05:30:00|10064.3|10054.3|10051.3|10041.3|10072.3|10062.3|10048.3|10038.3|629
1644557700000|2022-02-11 05:35:00|10051|10041|10051.8|10041.8|10062.8|10052.8|10050.3|10040.3|426
1644558000000|2022-02-11 05:40:00|10052|10042|10035.4|10025.4|10065.3|10055.3|10033|10023|418
1644558300000|2022-02-11 05:45:00|10035.8|10025.8|10053|10043|10053.5|10043.5|10035.5|10025.5|442
1644558600000|2022-02-11 05:50:00|10053.3|10043.3|10034.5|10024.5|10056.5|10046.5|10033|10023|400
1644558900000|2022-02-11 05:55:00|10035.5|10025.5|10016.6|10006.6|10035.5|10025.5|9984.6|9974.6|560
1644559200000|2022-02-11 06:00:00|10016.3|10006.3|10008.3|9998.3|10022.8|10012.8|10008|9998|403
1644559500000|2022-02-11 06:05:00|10008.6|9998.6|9974.3|9964.3|10011.3|10001.3|9970.3|9960.3|604
1644559800000|2022-02-11 06:10:00|9972.8|9962.8|9945.5|9935.5|9975.8|9965.8|9932.8|9922.8|523
1644560100000|2022-02-11 06:15:00|9945|9935|9963.3|9953.3|9963.3|9953.3|9935|9925|554
1644560400000|2022-02-11 06:20:00|9963.4|9953.4|9949.5|9939.5|9969.9|9959.9|9948.8|9938.8|450
1644560700000|2022-02-11 06:25:00|9949.8|9939.8|9947.8|9937.8|9957|9947|9942.8|9932.8|436
1644561000000|2022-02-11 06:30:00|9948.3|9938.3|9933.3|9923.3|9952.4|9942.4|9927.8|9917.8|505
1644561300000|2022-02-11 06:35:00|9930.8|9920.8|9940|9930|9940.5|9930.5|9928.8|9918.8|373
1644561600000|2022-02-11 06:40:00|9940.3|9930.3|9924.3|9914.3|9943.3|9933.3|9911|9901|502
1644561900000|2022-02-11 06:45:00|9924.8|9914.8|9921.3|9911.3|9929|9919|9916.8|9906.8|514
1644562200000|2022-02-11 06:50:00|9921.5|9911.5|9927.4|9917.4|9930.6|9920.6|9907.5|9897.5|507
1644562500000|2022-02-11 06:55:00|9927.5|9917.5|9943.8|9933.8|9948.5|9938.5|9921.6|9911.6|408
1644562800000|2022-02-11 07:00:00|9943.5|9933.5|9946.9|9936.9|9947.4|9937.4|9928|9918|296
1644563100000|2022-02-11 07:05:00|9945.5|9935.5|9954.1|9944.1|9954.3|9944.3|9938.6|9928.6|263
1644563400000|2022-02-11 07:10:00|9954|9944|9962.4|9952.4|9970.9|9960.9|9950|9940|333
1644563700000|2022-02-11 07:15:00|9962.5|9952.5|9964|9954|9970.3|9960.3|9958.4|9948.4|257
1644564000000|2022-02-11 07:20:00|9963.8|9953.8|9966|9956|9966|9956|9951.4|9941.4|361
1644564300000|2022-02-11 07:25:00|9965.8|9955.8|9976.5|9966.5|9983.8|9973.8|9959.8|9949.8|271
1644564600000|2022-02-11 07:30:00|9976.3|9966.3|9971.4|9961.4|9979.3|9969.3|9970.3|9960.3|311
1644564900000|2022-02-11 07:35:00|9971.3|9961.3|9983|9973|9984.8|9974.8|9967.8|9957.8|293
1644565200000|2022-02-11 07:40:00|9982.8|9972.8|9978.5|9968.5|9984.1|9974.1|9976.9|9966.9|207
1644565500000|2022-02-11 07:45:00|9978.1|9968.1|9976.6|9966.6|9979.1|9969.1|9974.6|9964.6|208
1644565800000|2022-02-11 07:50:00|9977|9967|9987.6|9977.6|9990.3|9980.3|9973.4|9963.4|310
1644566100000|2022-02-11 07:55:00|9988.9|9978.9|9991|9981|9997.1|9987.1|9983.1|9973.1|380
1644566400000|2022-02-11 08:00:00|9993.1|9983.1|9975.1|9965.1|9993.1|9983.1|9971.1|9961.1|367
1644566700000|2022-02-11 08:05:00|9975.4|9965.4|9984.3|9974.3|9986.8|9976.8|9974.6|9964.6|328
1644567000000|2022-02-11 08:10:00|9984|9974|9982.3|9972.3|9993.8|9983.8|9980.3|9970.3|271
1644567300000|2022-02-11 08:15:00|9982.5|9972.5|9985.6|9975.6|9986.9|9976.9|9974.1|9964.1|286
1644567600000|2022-02-11 08:20:00|9985.8|9975.8|9987.3|9977.3|9995.4|9985.4|9980.5|9970.5|253
1644567900000|2022-02-11 08:25:00|9987|9977|9988.8|9978.8|9989|9979|9981.8|9971.8|209
1644568200000|2022-02-11 08:30:00|9988.9|9978.9|9968.3|9958.3|9989.9|9979.9|9963|9953|252
1644568500000|2022-02-11 08:35:00|9967.5|9957.5|9965.5|9955.5|9972.4|9962.4|9961.4|9951.4|263
1644568800000|2022-02-11 08:40:00|9965.8|9955.8|9963|9953|9969.8|9959.8|9961.4|9951.4|272
1644569100000|2022-02-11 08:45:00|9962.9|9952.9|9967.6|9957.6|9969.8|9959.8|9960.9|9950.9|202
1644569400000|2022-02-11 08:50:00|9967.4|9957.4|9968.9|9958.9|9969.8|9959.8|9962.6|9952.6|166
1644569700000|2022-02-11 08:55:00|9969.1|9959.1|9962.6|9952.6|9969.8|9959.8|9961|9951|296
1644570000000|2022-02-11 09:00:00|9962.9|9952.9|9976.9|9966.9|9988.9|9978.9|9962.9|9952.9|313
1644570300000|2022-02-11 09:05:00|9976.8|9966.8|9980.4|9970.4|9981.1|9971.1|9972.6|9962.6|190
1644570600000|2022-02-11 09:10:00|9980.6|9970.6|9979.5|9969.5|9980.6|9970.6|9970.5|9960.5|238
1644570900000|2022-02-11 09:15:00|9979.3|9969.3|9973.6|9963.6|9980.5|9970.5|9971.1|9961.1|205
1644571200000|2022-02-11 09:20:00|9974|9964|9980|9970|9980.5|9970.5|9974|9964|259
1644571500000|2022-02-11 09:25:00|9980.1|9970.1|9981.9|9971.9|9983.4|9973.4|9978.1|9968.1|138
1644571800000|2022-02-11 09:30:00|9981.6|9971.6|9975.8|9965.8|9982.6|9972.6|9972.9|9962.9|212
1644572100000|2022-02-11 09:35:00|9975.6|9965.6|9984.6|9974.6|9985.1|9975.1|9971.6|9961.6|204
1644572400000|2022-02-11 09:40:00|9984.5|9974.5|9985.4|9975.4|9986.6|9976.6|9977.1|9967.1|262
1644572700000|2022-02-11 09:45:00|9985.3|9975.3|9994.5|9984.5|9996.9|9986.9|9984.4|9974.4|228
1644573000000|2022-02-11 09:50:00|9994.6|9984.6|9994.6|9984.6|9996.6|9986.6|9985.1|9975.1|219
1644573300000|2022-02-11 09:55:00|9994.9|9984.9|9994.3|9984.3|9995.6|9985.6|9986.6|9976.6|243
1644573600000|2022-02-11 10:00:00|9993.8|9983.8|9982.1|9972.1|9994|9984|9981.1|9971.1|202
1644573900000|2022-02-11 10:05:00|9981.9|9971.9|9993.9|9983.9|9998.3|9988.3|9980.9|9970.9|267
1644574200000|2022-02-11 10:10:00|9994.3|9984.3|9988.9|9978.9|9997.5|9987.5|9987.4|9977.4|288
1644574500000|2022-02-11 10:15:00|9989|9979|9986.1|9976.1|9991.8|9981.8|9986.1|9976.1|206
1644574800000|2022-02-11 10:20:00|9986.4|9976.4|9990.6|9980.6|9993|9983|9980.8|9970.8|218
1644575100000|2022-02-11 10:25:00|9990.4|9980.4|9999.6|9989.6|9999.6|9989.6|9990.1|9980.1|209
1644575400000|2022-02-11 10:30:00|9999.5|9989.5|9995.4|9985.4|9999.5|9989.5|9989.9|9979.9|141
1644575700000|2022-02-11 10:35:00|9995.3|9985.3|9999.3|9989.3|10004.9|9994.9|9991|9981|179
1644576000000|2022-02-11 10:40:00|9999|9989|9991.6|9981.6|10002.5|9992.5|9991.1|9981.1|193
1644576300000|2022-02-11 10:45:00|9992.4|9982.4|9995.1|9985.1|10002.8|9992.8|9987.3|9977.3|249
1644576600000|2022-02-11 10:50:00|9995|9985|10000.6|9990.6|10003.9|9993.9|9993.8|9983.8|121
1644576900000|2022-02-11 10:55:00|10000.8|9990.8|10007.8|9997.8|10008.3|9998.3|10000.3|9990.3|138
1644577200000|2022-02-11 11:00:00|10007.9|9997.9|10002.6|9992.6|10008.1|9998.1|9999|9989|194
1644577500000|2022-02-11 11:05:00|10002.9|9992.9|10008.9|9998.9|10010.9|10000.9|10002.6|9992.6|152
1644577800000|2022-02-11 11:10:00|10009.1|9999.1|10017.4|10007.4|10023.8|10013.8|10003.1|9993.1|242
1644578100000|2022-02-11 11:15:00|10017.8|10007.8|10023.4|10013.4|10027.5|10017.5|10017.8|10007.8|208
1644578400000|2022-02-11 11:20:00|10023.5|10013.5|10025.9|10015.9|10028.8|10018.8|10023.4|10013.4|178
1644578700000|2022-02-11 11:25:00|10026|10016|10027.5|10017.5|10029.5|10019.5|10014|10004|201
1644579000000|2022-02-11 11:30:00|10027.6|10017.6|10037.4|10027.4|10039|10029|10022.8|10012.8|246
1644579300000|2022-02-11 11:35:00|10037.6|10027.6|10036.1|10026.1|10045.9|10035.9|10032.1|10022.1|238
1644579600000|2022-02-11 11:40:00|10036.6|10026.6|10029.6|10019.6|10037.9|10027.9|10028.1|10018.1|273
1644579900000|2022-02-11 11:45:00|10029.1|10019.1|10028.1|10018.1|10032.1|10022.1|10020.9|10010.9|236
1644580200000|2022-02-11 11:50:00|10027.9|10017.9|10015.9|10005.9|10028.4|10018.4|10014.9|10004.9|239
1644580500000|2022-02-11 11:55:00|10016.1|10006.1|10016.6|10006.6|10018.1|10008.1|10010.9|10000.9|177
1644580800000|2022-02-11 12:00:00|10016.4|10006.4|10011.1|10001.1|10020.9|10010.9|10008.6|9998.6|254
1644581100000|2022-02-11 12:05:00|10011.4|10001.4|10027.9|10017.9|10031.4|10021.4|10011.4|10001.4|285
1644581400000|2022-02-11 12:10:00|10027.4|10017.4|10027.9|10017.9|10033.9|10023.9|10023.6|10013.6|276
1644581700000|2022-02-11 12:15:00|10028.1|10018.1|10021.1|10011.1|10035.6|10025.6|10018.9|10008.9|213
1644582000000|2022-02-11 12:20:00|10021.6|10011.6|10028.4|10018.4|10031.1|10021.1|10020.6|10010.6|229
1644582300000|2022-02-11 12:25:00|10028.6|10018.6|10039.1|10029.1|10042.6|10032.6|10023.9|10013.9|321
1644582600000|2022-02-11 12:30:00|10036.9|10026.9|10006.4|9996.4|10039.6|10029.6|10002.6|9992.6|422
1644582900000|2022-02-11 12:35:00|10006.9|9996.9|9993.9|9983.9|10006.9|9996.9|9990.6|9980.6|282
1644583200000|2022-02-11 12:40:00|9994.1|9984.1|9986.1|9976.1|9997.6|9987.6|9979.1|9969.1|267
1644583500000|2022-02-11 12:45:00|9984.1|9974.1|9984.4|9974.4|9989.6|9979.6|9980.4|9970.4|227
1644583800000|2022-02-11 12:50:00|9984.1|9974.1|9984.1|9974.1|9991.6|9981.6|9983.4|9973.4|240
1644584100000|2022-02-11 12:55:00|9983.9|9973.9|9984.4|9974.4|9992.9|9982.9|9981.4|9971.4|309
1644584400000|2022-02-11 13:00:00|9983.9|9973.9|9992.1|9982.1|9999.1|9989.1|9970.9|9960.9|585
1644584700000|2022-02-11 13:05:00|9992.4|9982.4|10003.4|9993.4|10004.6|9994.6|9976.6|9966.6|536
1644585000000|2022-02-11 13:10:00|10003.1|9993.1|10026.6|10016.6|10029.4|10019.4|9991.9|9981.9|600
1644585300000|2022-02-11 13:15:00|10027.4|10017.4|10015.1|10005.1|10037.6|10027.6|10014.4|10004.4|514
1644585600000|2022-02-11 13:20:00|10016.9|10006.9|10005.6|9995.6|10021.9|10011.9|10001.1|9991.1|497
1644585900000|2022-02-11 13:25:00|10005.1|9995.1|9991.6|9981.6|10006.5|9996.5|9985.6|9975.6|428
1644586200000|2022-02-11 13:30:00|9991.1|9981.1|9980.9|9970.9|9991.1|9981.1|9979.4|9969.4|383
1644586500000|2022-02-11 13:35:00|9981.4|9971.4|9953.4|9943.4|9981.4|9971.4|9952.9|9942.9|484
1644586800000|2022-02-11 13:40:00|9953.6|9943.6|9964.4|9954.4|9968.1|9958.1|9950.9|9940.9|550
1644587100000|2022-02-11 13:45:00|9963.9|9953.9|9932.4|9922.4|9963.9|9953.9|9928.4|9918.4|535
1644587400000|2022-02-11 13:50:00|9932.1|9922.1|9952.9|9942.9|9959.4|9949.4|9928.1|9918.1|507
1644587700000|2022-02-11 13:55:00|9952.6|9942.6|9953.9|9943.9|9958.4|9948.4|9946.6|9936.6|424
1644588000000|2022-02-11 14:00:00|9953.6|9943.6|9956.6|9946.6|9975.4|9965.4|9947.4|9937.4|465
1644588300000|2022-02-11 14:05:00|9955.9|9945.9|9939.9|9929.9|9956.4|9946.4|9938.1|9928.1|454
1644588600000|2022-02-11 14:10:00|9940.6|9930.6|9928.9|9918.9|9954.1|9944.1|9925.6|9915.6|500
1644588900000|2022-02-11 14:15:00|9928.6|9918.6|9932.6|9922.6|9940.9|9930.9|9927.4|9917.4|332
1644589200000|2022-02-11 14:20:00|9931.9|9921.9|9933.6|9923.6|9936.4|9926.4|9921.4|9911.4|444
1644589500000|2022-02-11 14:25:00|9933.1|9923.1|9934.4|9924.4|9937.4|9927.4|9921.6|9911.6|444
1644589800000|2022-02-11 14:30:00|9933.4|9923.4|9938.9|9928.9|9946.6|9936.6|9932.4|9922.4|488
1644590100000|2022-02-11 14:35:00|9939.4|9929.4|9950.1|9940.1|9953.9|9943.9|9935.6|9925.6|584
1644590400000|2022-02-11 14:40:00|9950.4|9940.4|9944.4|9934.4|9951.1|9941.1|9935.4|9925.4|576
1644590700000|2022-02-11 14:45:00|9945.1|9935.1|9948.1|9938.1|9961.9|9951.9|9945.1|9935.1|571
1644591000000|2022-02-11 14:50:00|9948.4|9938.4|9929.4|9919.4|9950.6|9940.6|9924|9914|538
1644591300000|2022-02-11 14:55:00|9929.1|9919.1|9912.4|9902.4|9932.6|9922.6|9909.4|9899.4|482
1644591600000|2022-02-11 15:00:00|9912.6|9902.6|9910.1|9900.1|9912.6|9902.6|9897.1|9887.1|544
1644591900000|2022-02-11 15:05:00|9910.6|9900.6|9911.9|9901.9|9924.1|9914.1|9907.1|9897.1|535
1644592200000|2022-02-11 15:10:00|9912.1|9902.1|9909.9|9899.9|9915.1|9905.1|9895.9|9885.9|434
1644592500000|2022-02-11 15:15:00|9909.1|9899.1|9909.6|9899.6|9918.4|9908.4|9900.4|9890.4|538
1644592800000|2022-02-11 15:20:00|9910.1|9900.1|9913.1|9903.1|9919.4|9909.4|9906.6|9896.6|591
1644593100000|2022-02-11 15:25:00|9913.4|9903.4|9909.4|9899.4|9925.4|9915.4|9905.4|9895.4|535
1644593400000|2022-02-11 15:30:00|9910.6|9900.6|9911.9|9901.9|9914.9|9904.9|9906.6|9896.6|454
1644593700000|2022-02-11 15:35:00|9911.6|9901.6|9903.9|9893.9|9914.6|9904.6|9901.4|9891.4|492
1644594000000|2022-02-11 15:40:00|9903.6|9893.6|9902.1|9892.1|9907.4|9897.4|9900.4|9890.4|392
1644594300000|2022-02-11 15:45:00|9902.4|9892.4|9904.9|9894.9|9910.6|9900.6|9897.6|9887.6|447
1644594600000|2022-02-11 15:50:00|9905.1|9895.1|9905.1|9895.1|9907.6|9897.6|9895.4|9885.4|416
1644594900000|2022-02-11 15:55:00|9904.9|9894.9|9898.6|9888.6|9904.9|9894.9|9896.9|9886.9|438
1644595200000|2022-02-11 16:00:00|9899.1|9889.1|9908.6|9898.6|9912.4|9902.4|9897.1|9887.1|330
1644595500000|2022-02-11 16:05:00|9909.6|9899.6|9897.9|9887.9|9909.6|9899.6|9895.6|9885.6|289
1644595800000|2022-02-11 16:10:00|9898.1|9888.1|9865.6|9855.6|9900.9|9890.9|9856.9|9846.9|504
1644596100000|2022-02-11 16:15:00|9865.1|9855.1|9861.4|9851.4|9867|9857|9852.6|9842.6|515
1644596400000|2022-02-11 16:20:00|9861.5|9851.5|9847.8|9837.8|9864.8|9854.8|9844.3|9834.3|513
1644596700000|2022-02-11 16:25:00|9847.9|9837.9|9853.1|9843.1|9859.8|9849.8|9843.3|9833.3|598
1644597000000|2022-02-11 16:30:00|9853.5|9843.5|9869.4|9859.4|9869.4|9859.4|9851|9841|537
1644597300000|2022-02-11 16:35:00|9869.1|9859.1|9861.1|9851.1|9872.8|9862.8|9856.4|9846.4|486
1644597600000|2022-02-11 16:40:00|9861.3|9851.3|9864.4|9854.4|9872.9|9862.9|9856|9846|531
1644597900000|2022-02-11 16:45:00|9864.5|9854.5|9863.1|9853.1|9871.5|9861.5|9860.8|9850.8|467
1644598200000|2022-02-11 16:50:00|9863.4|9853.4|9874.9|9864.9|9876.3|9866.3|9852.6|9842.6|512
1644598500000|2022-02-11 16:55:00|9875.1|9865.1|9876.6|9866.6|9883.5|9873.5|9871.8|9861.8|496
1644598800000|2022-02-11 17:00:00|9877|9867|9879.4|9869.4|9884.1|9874.1|9859.9|9849.9|469
1644599100000|2022-02-11 17:05:00|9880|9870|9877.5|9867.5|9880.9|9870.9|9864|9854|356
1644599400000|2022-02-11 17:10:00|9877.4|9867.4|9878.3|9868.3|9882|9872|9862.4|9852.4|407
1644599700000|2022-02-11 17:15:00|9878.5|9868.5|9865|9855|9881.3|9871.3|9862.5|9852.5|429
1644600000000|2022-02-11 17:20:00|9866.1|9856.1|9866.5|9856.5|9871|9861|9861.3|9851.3|305
1644600300000|2022-02-11 17:25:00|9866.6|9856.6|9879.1|9869.1|9880.4|9870.4|9865.9|9855.9|287
1644600600000|2022-02-11 17:30:00|9879.9|9869.9|9872.3|9862.3|9881|9871|9867.9|9857.9|318
1644600900000|2022-02-11 17:35:00|9872.5|9862.5|9863|9853|9881.9|9871.9|9860.4|9850.4|342
1644601200000|2022-02-11 17:40:00|9863.3|9853.3|9865|9855|9870.1|9860.1|9861.5|9851.5|350
1644601500000|2022-02-11 17:45:00|9864.6|9854.6|9865.5|9855.5|9867.1|9857.1|9857.5|9847.5|418
1644601800000|2022-02-11 17:50:00|9865.9|9855.9|9873.1|9863.1|9875|9865|9859|9849|378
1644602100000|2022-02-11 17:55:00|9873.5|9863.5|9888.5|9878.5|9889|9879|9872.3|9862.3|231
1644800400000|2022-02-14 01:00:00|9847.9|9825.9|9880.6|9870.6|9893.6|9883.6|9847.9|9825.9|208
1644800700000|2022-02-14 01:05:00|9881.1|9871.1|9884.4|9874.4|9891.8|9881.8|9874.8|9864.8|591
1644801000000|2022-02-14 01:10:00|9884.5|9874.5|9878.8|9868.8|9892.6|9882.6|9874|9864|494
1644801300000|2022-02-14 01:15:00|9878.5|9868.5|9879.4|9869.4|9888.4|9878.4|9876.6|9866.6|436
1644801600000|2022-02-14 01:20:00|9879.6|9869.6|9888.9|9878.9|9889.4|9879.4|9878.6|9868.6|386
1644801900000|2022-02-14 01:25:00|9888.6|9878.6|9879.8|9869.8|9889.3|9879.3|9879.3|9869.3|469
1644802200000|2022-02-14 01:30:00|9879.5|9869.5|9897.9|9887.9|9898.6|9888.6|9878.1|9868.1|474
1644802500000|2022-02-14 01:35:00|9897.6|9887.6|9906.4|9896.4|9906.9|9896.9|9891.3|9881.3|444
1644802800000|2022-02-14 01:40:00|9906.6|9896.6|9902.9|9892.9|9909.4|9899.4|9894.9|9884.9|475
1644803100000|2022-02-14 01:45:00|9903.1|9893.1|9901.5|9891.5|9911.1|9901.1|9899.9|9889.9|395
1644803400000|2022-02-14 01:50:00|9902.1|9892.1|9913.6|9903.6|9914|9904|9900.1|9890.1|303
1644803700000|2022-02-14 01:55:00|9913|9903|9919.1|9909.1|9920.6|9910.6|9909.4|9899.4|347
1644804000000|2022-02-14 02:00:00|9919.6|9909.6|9915.1|9905.1|9920.4|9910.4|9912|9902|306
1644804300000|2022-02-14 02:05:00|9915.3|9905.3|9913.9|9903.9|9918.4|9908.4|9910.9|9900.9|384
1644804600000|2022-02-14 02:10:00|9914.1|9904.1|9916.4|9906.4|9917.5|9907.5|9905.9|9895.9|325
1644804900000|2022-02-14 02:15:00|9915.6|9905.6|9908.1|9898.1|9915.9|9905.9|9905.9|9895.9|142
1644805200000|2022-02-14 02:20:00|9907.8|9897.8|9910.4|9900.4|9910.4|9900.4|9905.9|9895.9|120
1644805500000|2022-02-14 02:25:00|9910|9900|9912.4|9902.4|9912.9|9902.9|9907.4|9897.4|128
1644805800000|2022-02-14 02:30:00|9912.9|9902.9|9925.9|9915.9|9926.1|9916.1|9910.5|9900.5|437
1644806100000|2022-02-14 02:35:00|9925.8|9915.8|9918.1|9908.1|9926.1|9916.1|9915.6|9905.6|423
1644806400000|2022-02-14 02:40:00|9918.4|9908.4|9933.5|9923.5|9933.8|9923.8|9918.4|9908.4|352
1644806700000|2022-02-14 02:45:00|9932.8|9922.8|9930.9|9920.9|9933.8|9923.8|9925.6|9915.6|423
1644807000000|2022-02-14 02:50:00|9930.6|9920.6|9928.6|9918.6|9933.5|9923.5|9926.3|9916.3|381
1644807300000|2022-02-14 02:55:00|9928.4|9918.4|9931.9|9921.9|9932.3|9922.3|9926.9|9916.9|432
1644807600000|2022-02-14 03:00:00|9932.1|9922.1|9932.8|9922.8|9936.3|9926.3|9925.5|9915.5|345
1644807900000|2022-02-14 03:05:00|9932.9|9922.9|9922.3|9912.3|9934.6|9924.6|9920.1|9910.1|392
1644808200000|2022-02-14 03:10:00|9922.5|9912.5|9917.4|9907.4|9924.3|9914.3|9915.9|9905.9|394
1644808500000|2022-02-14 03:15:00|9917.5|9907.5|9920.6|9910.6|9922.9|9912.9|9911.8|9901.8|353
1644808800000|2022-02-14 03:20:00|9920.9|9910.9|9911.8|9901.8|9921.1|9911.1|9909.9|9899.9|300
1644809100000|2022-02-14 03:25:00|9911.6|9901.6|9916.6|9906.6|9922.5|9912.5|9909.6|9899.6|316
1644809400000|2022-02-14 03:30:00|9917|9907|9912.1|9902.1|9919.1|9909.1|9909.6|9899.6|225
1644809700000|2022-02-14 03:35:00|9912.4|9902.4|9908.6|9898.6|9912.6|9902.6|9906.9|9896.9|199
1644810000000|2022-02-14 03:40:00|9908.5|9898.5|9904|9894|9909.4|9899.4|9903.1|9893.1|91
1644810300000|2022-02-14 03:45:00|9903.8|9893.8|9899.1|9889.1|9907.8|9897.8|9897.4|9887.4|181
1644810600000|2022-02-14 03:50:00|9898.9|9888.9|9898.1|9888.1|9901.3|9891.3|9896|9886|121
1644810900000|2022-02-14 03:55:00|9897.6|9887.6|9892|9882|9900.1|9890.1|9891.1|9881.1|143
1644811200000|2022-02-14 04:00:00|9891.4|9881.4|9892.4|9882.4|9893.4|9883.4|9889.6|9879.6|115
1644811500000|2022-02-14 04:05:00|9892.6|9882.6|9896.6|9886.6|9897.9|9887.9|9892.4|9882.4|74
1644811800000|2022-02-14 04:10:00|9897.4|9887.4|9900.4|9890.4|9900.4|9890.4|9895.9|9885.9|79
1644812100000|2022-02-14 04:15:00|9900|9890|9901.1|9891.1|9902.6|9892.6|9898.4|9888.4|130
1644812400000|2022-02-14 04:20:00|9900.9|9890.9|9903.5|9893.5|9903.6|9893.6|9899.1|9889.1|114
1644812700000|2022-02-14 04:25:00|9903.4|9893.4|9905.6|9895.6|9905.6|9895.6|9901.6|9891.6|48
1644813000000|2022-02-14 04:30:00|9905.4|9895.4|9911.6|9901.6|9911.9|9901.9|9904.8|9894.8|103
1644813300000|2022-02-14 04:35:00|9911.3|9901.3|9908.5|9898.5|9911.9|9901.9|9906.6|9896.6|169
1644813600000|2022-02-14 04:40:00|9908.3|9898.3|9905|9895|9908.5|9898.5|9904.6|9894.6|123
1644813900000|2022-02-14 04:45:00|9905.3|9895.3|9906.6|9896.6|9906.6|9896.6|9903|9893|91
1644814200000|2022-02-14 04:50:00|9906.4|9896.4|9903.9|9893.9|9907.1|9897.1|9901.6|9891.6|92
1644814500000|2022-02-14 04:55:00|9904|9894|9899.9|9889.9|9905.5|9895.5|9899.6|9889.6|121
1644814800000|2022-02-14 05:00:00|9900.5|9890.5|9903.4|9893.4|9908.8|9898.8|9899.4|9889.4|149
1644815100000|2022-02-14 05:05:00|9903.8|9893.8|9906.1|9896.1|9906.4|9896.4|9900.1|9890.1|106
1644815400000|2022-02-14 05:10:00|9906.6|9896.6|9908|9898|9908|9898|9904.8|9894.8|113
1644815700000|2022-02-14 05:15:00|9907.6|9897.6|9908.1|9898.1|9908.4|9898.4|9905|9895|111
1644816000000|2022-02-14 05:20:00|9907.9|9897.9|9910.3|9900.3|9910.6|9900.6|9904.8|9894.8|76
1644816300000|2022-02-14 05:25:00|9910.1|9900.1|9912.9|9902.9|9914.1|9904.1|9907.9|9897.9|109
1644816600000|2022-02-14 05:30:00|9911.6|9901.6|9911.4|9901.4|9924.5|9914.5|9909.5|9899.5|533
1644816900000|2022-02-14 05:35:00|9911.6|9901.6|9908.1|9898.1|9915.9|9905.9|9903|9893|408
1644817200000|2022-02-14 05:40:00|9907.6|9897.6|9899.9|9889.9|9909.4|9899.4|9899.3|9889.3|320
1644817500000|2022-02-14 05:45:00|9900.1|9890.1|9899.4|9889.4|9902.6|9892.6|9896.1|9886.1|420
1644817800000|2022-02-14 05:50:00|9898.9|9888.9|9908.1|9898.1|9909.1|9899.1|9898.4|9888.4|249
1644818100000|2022-02-14 05:55:00|9908.3|9898.3|9912|9902|9912.6|9902.6|9902.4|9892.4|295
1644818400000|2022-02-14 06:00:00|9912.1|9902.1|9915.9|9905.9|9920.3|9910.3|9910.8|9900.8|318
1644818700000|2022-02-14 06:05:00|9916.1|9906.1|9899.6|9889.6|9918.6|9908.6|9899.6|9889.6|268
1644819000000|2022-02-14 06:10:00|9899.9|9889.9|9899.9|9889.9|9905.6|9895.6|9898.1|9888.1|303
1644819300000|2022-02-14 06:15:00|9899.6|9889.6|9900.6|9890.6|9905|9895|9896.8|9886.8|353
1644819600000|2022-02-14 06:20:00|9900.8|9890.8|9901.1|9891.1|9902.5|9892.5|9896.6|9886.6|267
1644819900000|2022-02-14 06:25:00|9901|9891|9894.9|9884.9|9903.1|9893.1|9892.1|9882.1|391
1644820200000|2022-02-14 06:30:00|9895.1|9885.1|9890.8|9880.8|9896.6|9886.6|9886.6|9876.6|318
1644820500000|2022-02-14 06:35:00|9891.1|9881.1|9892.8|9882.8|9893.4|9883.4|9884.9|9874.9|308
1644820800000|2022-02-14 06:40:00|9892.5|9882.5|9880.9|9870.9|9896|9886|9876.8|9866.8|420
1644821100000|2022-02-14 06:45:00|9879.8|9869.8|9875.4|9865.4|9880.8|9870.8|9871.5|9861.5|264
1644821400000|2022-02-14 06:50:00|9875.6|9865.6|9885.6|9875.6|9887.3|9877.3|9875|9865|369
1644821700000|2022-02-14 06:55:00|9885.9|9875.9|9903.8|9893.8|9905.5|9895.5|9884|9874|441
1644822000000|2022-02-14 07:00:00|9902.9|9892.9|9891.1|9881.1|9903.8|9893.8|9880.8|9870.8|305
1644822300000|2022-02-14 07:05:00|9891|9881|9882.6|9872.6|9892.1|9882.1|9876.6|9866.6|334
1644822600000|2022-02-14 07:10:00|9882.4|9872.4|9883.6|9873.6|9889.1|9879.1|9877.1|9867.1|262
1644822900000|2022-02-14 07:15:00|9883.9|9873.9|9886.1|9876.1|9888.8|9878.8|9881.9|9871.9|194
1644823200000|2022-02-14 07:20:00|9885.8|9875.8|9884.8|9874.8|9891.8|9881.8|9882.6|9872.6|161
1644823500000|2022-02-14 07:25:00|9884.4|9874.4|9879.1|9869.1|9885.1|9875.1|9874.9|9864.9|196
1644823800000|2022-02-14 07:30:00|9878.9|9868.9|9870.1|9860.1|9879.9|9869.9|9863.8|9853.8|304
1644824100000|2022-02-14 07:35:00|9870.4|9860.4|9872.6|9862.6|9874.9|9864.9|9867.6|9857.6|308
1644824400000|2022-02-14 07:40:00|9872.4|9862.4|9873.1|9863.1|9873.1|9863.1|9867|9857|254
1644824700000|2022-02-14 07:45:00|9872.9|9862.9|9866.9|9856.9|9873.1|9863.1|9863|9853|236
1644825000000|2022-02-14 07:50:00|9867.1|9857.1|9885.1|9875.1|9885.1|9875.1|9863.5|9853.5|400
1644825300000|2022-02-14 07:55:00|9886.4|9876.4|9868.1|9858.1|9887.1|9877.1|9866.8|9856.8|408
1644825600000|2022-02-14 08:00:00|9866.3|9856.3|9847.9|9837.9|9870.9|9860.9|9846.4|9836.4|490
1644825900000|2022-02-14 08:05:00|9847.6|9837.6|9855.1|9845.1|9859.1|9849.1|9841.9|9831.9|400
1644826200000|2022-02-14 08:10:00|9855.6|9845.6|9844.4|9834.4|9856.6|9846.6|9839.4|9829.4|428
1644826500000|2022-02-14 08:15:00|9844.9|9834.9|9839.1|9829.1|9844.9|9834.9|9831.9|9821.9|379
1644826800000|2022-02-14 08:20:00|9838.9|9828.9|9847.3|9837.3|9853.1|9843.1|9836.4|9826.4|500
1644827100000|2022-02-14 08:25:00|9847.8|9837.8|9853.6|9843.6|9859.6|9849.6|9837.3|9827.3|513
1644827400000|2022-02-14 08:30:00|9853.4|9843.4|9841.4|9831.4|9853.9|9843.9|9838.6|9828.6|441
1644827700000|2022-02-14 08:35:00|9840.1|9830.1|9846.9|9836.9|9853.9|9843.9|9838.4|9828.4|361
1644828000000|2022-02-14 08:40:00|9848.6|9838.6|9841.1|9831.1|9854.9|9844.9|9837.6|9827.6|398
1644828300000|2022-02-14 08:45:00|9840.9|9830.9|9838.9|9828.9|9852.9|9842.9|9835.1|9825.1|309
1644828600000|2022-02-14 08:50:00|9838.4|9828.4|9836.9|9826.9|9842.6|9832.6|9833.1|9823.1|369
1644828900000|2022-02-14 08:55:00|9836.6|9826.6|9825.4|9815.4|9837.9|9827.9|9820.4|9810.4|386
1644829200000|2022-02-14 09:00:00|9825.6|9815.6|9817.1|9807.1|9828.9|9818.9|9813.4|9803.4|380
1644829500000|2022-02-14 09:05:00|9816.9|9806.9|9830.1|9820.1|9831.6|9821.6|9795.4|9785.4|407
1644829800000|2022-02-14 09:10:00|9830.4|9820.4|9821.1|9811.1|9831.1|9821.1|9816.6|9806.6|327
1644830100000|2022-02-14 09:15:00|9821.4|9811.4|9835.4|9825.4|9837.4|9827.4|9817.6|9807.6|360
1644830400000|2022-02-14 09:20:00|9835.9|9825.9|9840.4|9830.4|9851.6|9841.6|9834.4|9824.4|386
1644830700000|2022-02-14 09:25:00|9840.1|9830.1|9839.1|9829.1|9849.9|9839.9|9838.4|9828.4|416
1644831000000|2022-02-14 09:30:00|9838.9|9828.9|9839.6|9829.6|9840.6|9830.6|9830.4|9820.4|326
1644831300000|2022-02-14 09:35:00|9839.4|9829.4|9829.4|9819.4|9842.4|9832.4|9826.9|9816.9|314
1644831600000|2022-02-14 09:40:00|9829.6|9819.6|9822.9|9812.9|9831.4|9821.4|9822.9|9812.9|351
1644831900000|2022-02-14 09:45:00|9822.4|9812.4|9828.1|9818.1|9833.1|9823.1|9822.4|9812.4|355
1644832200000|2022-02-14 09:50:00|9827.9|9817.9|9820.9|9810.9|9827.9|9817.9|9816.1|9806.1|307
1644832500000|2022-02-14 09:55:00|9820.6|9810.6|9819.9|9809.9|9824.9|9814.9|9817.4|9807.4|245
1644832800000|2022-02-14 10:00:00|9819.4|9809.4|9803.6|9793.6|9819.4|9809.4|9795.4|9785.4|379
1644833100000|2022-02-14 10:05:00|9803.4|9793.4|9811.9|9801.9|9817.1|9807.1|9800.4|9790.4|340
1644833400000|2022-02-14 10:10:00|9812.1|9802.1|9803.6|9793.6|9812.4|9802.4|9798.4|9788.4|351
1644833700000|2022-02-14 10:15:00|9803.4|9793.4|9798.1|9788.1|9804.6|9794.6|9798.1|9788.1|238
1644834000000|2022-02-14 10:20:00|9797.9|9787.9|9803.9|9793.9|9803.9|9793.9|9795.4|9785.4|226
1644834300000|2022-02-14 10:25:00|9804.1|9794.1|9797.9|9787.9|9804.1|9794.1|9795.4|9785.4|249
1644834600000|2022-02-14 10:30:00|9798.1|9788.1|9790.4|9780.4|9800.1|9790.1|9786.4|9776.4|275
1644834900000|2022-02-14 10:35:00|9790.6|9780.6|9790.1|9780.1|9794.6|9784.6|9790.1|9780.1|251
1644835200000|2022-02-14 10:40:00|9790.4|9780.4|9795.4|9785.4|9795.6|9785.6|9788.9|9778.9|218
1644835500000|2022-02-14 10:45:00|9795.6|9785.6|9793.9|9783.9|9798.6|9788.6|9792.4|9782.4|157
1644835800000|2022-02-14 10:50:00|9793.4|9783.4|9796.1|9786.1|9798.4|9788.4|9790.9|9780.9|252
1644836100000|2022-02-14 10:55:00|9796.4|9786.4|9800.6|9790.6|9800.6|9790.6|9792.6|9782.6|211
1644836400000|2022-02-14 11:00:00|9799.9|9789.9|9795.9|9785.9|9800.6|9790.6|9792.6|9782.6|202
1644836700000|2022-02-14 11:05:00|9796.1|9786.1|9793.1|9783.1|9798.4|9788.4|9788.4|9778.4|218
1644837000000|2022-02-14 11:10:00|9793.4|9783.4|9801.8|9791.8|9801.8|9791.8|9791.9|9781.9|228
1644837300000|2022-02-14 11:15:00|9801.6|9791.6|9812.6|9802.6|9830.5|9820.5|9800.1|9790.1|333
1644837600000|2022-02-14 11:20:00|9813.6|9803.6|9812.4|9802.4|9814.4|9804.4|9806.1|9796.1|312
1644837900000|2022-02-14 11:25:00|9811.9|9801.9|9818.4|9808.4|9820.9|9810.9|9808.9|9798.9|365
1644838200000|2022-02-14 11:30:00|9818.6|9808.6|9811.6|9801.6|9818.6|9808.6|9809.6|9799.6|310
1644838500000|2022-02-14 11:35:00|9811.4|9801.4|9815.6|9805.6|9818.1|9808.1|9809.6|9799.6|236
1644838800000|2022-02-14 11:40:00|9815.9|9805.9|9819.4|9809.4|9819.9|9809.9|9810.6|9800.6|168
1644839100000|2022-02-14 11:45:00|9819.1|9809.1|9820.4|9810.4|9820.4|9810.4|9812.4|9802.4|258
1644839400000|2022-02-14 11:50:00|9821.3|9811.3|9842.6|9832.6|9845.9|9835.9|9821.3|9811.3|301
1644839700000|2022-02-14 11:55:00|9842.9|9832.9|9843.1|9833.1|9849.9|9839.9|9841.1|9831.1|250
1644840000000|2022-02-14 12:00:00|9843.9|9833.9|9838.4|9828.4|9845.1|9835.1|9836.6|9826.6|324
1644840300000|2022-02-14 12:05:00|9838.1|9828.1|9833.6|9823.6|9843.1|9833.1|9830.9|9820.9|320
1644840600000|2022-02-14 12:10:00|9834.4|9824.4|9839.4|9829.4|9840.4|9830.4|9832.9|9822.9|324
1644840900000|2022-02-14 12:15:00|9839.6|9829.6|9826.6|9816.6|9840.1|9830.1|9825.4|9815.4|262
1644841200000|2022-02-14 12:20:00|9826.4|9816.4|9822.6|9812.6|9829.4|9819.4|9820.4|9810.4|238
1644841500000|2022-02-14 12:25:00|9822.9|9812.9|9830.4|9820.4|9831.6|9821.6|9820.6|9810.6|246
1644841800000|2022-02-14 12:30:00|9829.9|9819.9|9843.1|9833.1|9849.4|9839.4|9826.6|9816.6|318
1644842100000|2022-02-14 12:35:00|9843.4|9833.4|9859.4|9849.4|9860.4|9850.4|9830.6|9820.6|409
1644842400000|2022-02-14 12:40:00|9859.3|9849.3|9878.6|9868.6|9885.6|9875.6|9859.3|9849.3|594
1644842700000|2022-02-14 12:45:00|9878.9|9868.9|9865.6|9855.6|9890.4|9880.4|9863.4|9853.4|560
1644843000000|2022-02-14 12:50:00|9865.4|9855.4|9863.6|9853.6|9873.9|9863.9|9857.9|9847.9|484
1644843300000|2022-02-14 12:55:00|9863.9|9853.9|9871.1|9861.1|9874.1|9864.1|9859.1|9849.1|488
1644843600000|2022-02-14 13:00:00|9872.1|9862.1|9858.5|9848.5|9873.6|9863.6|9834.1|9824.1|768
1644843900000|2022-02-14 13:05:00|9857.3|9847.3|9859.1|9849.1|9867.3|9857.3|9846.4|9836.4|662
1644844200000|2022-02-14 13:10:00|9858.6|9848.6|9831.4|9821.4|9861.1|9851.1|9828.4|9818.4|598
1644844500000|2022-02-14 13:15:00|9831.9|9821.9|9807.6|9797.6|9836.6|9826.6|9799.4|9789.4|550
1644844800000|2022-02-14 13:20:00|9807.4|9797.4|9847.1|9837.1|9848.1|9838.1|9807.1|9797.1|568
1644845100000|2022-02-14 13:25:00|9846.4|9836.4|9848.9|9838.9|9854.1|9844.1|9833.6|9823.6|415
1644845400000|2022-02-14 13:30:00|9849.1|9839.1|9824.1|9814.1|9849.9|9839.9|9824.1|9814.1|646
1644845700000|2022-02-14 13:35:00|9824.4|9814.4|9829.4|9819.4|9831.1|9821.1|9805.9|9795.9|617
1644846000000|2022-02-14 13:40:00|9829.9|9819.9|9815.4|9805.4|9834.4|9824.4|9813.6|9803.6|557
1644846300000|2022-02-14 13:45:00|9815.6|9805.6|9829.4|9819.4|9829.4|9819.4|9815.6|9805.6|502
1644846600000|2022-02-14 13:50:00|9829.1|9819.1|9842.4|9832.4|9842.6|9832.6|9823.1|9813.1|467
1644846900000|2022-02-14 13:55:00|9842.9|9832.9|9828.1|9818.1|9844.1|9834.1|9822.9|9812.9|452
1644847200000|2022-02-14 14:00:00|9827.9|9817.9|9826.6|9816.6|9830.1|9820.1|9814.1|9804.1|411
1644847500000|2022-02-14 14:05:00|9826.4|9816.4|9830.6|9820.6|9841.4|9831.4|9824.4|9814.4|458
1644847800000|2022-02-14 14:10:00|9830.9|9820.9|9830.1|9820.1|9841.9|9831.9|9826.1|9816.1|472
1644848100000|2022-02-14 14:15:00|9829.9|9819.9|9826.9|9816.9|9841.4|9831.4|9823.9|9813.9|339
1644848400000|2022-02-14 14:20:00|9827.1|9817.1|9827.1|9817.1|9836.9|9826.9|9825.6|9815.6|260
1644848700000|2022-02-14 14:25:00|9826.6|9816.6|9831.9|9821.9|9834.1|9824.1|9816.9|9806.9|383
1644849000000|2022-02-14 14:30:00|9832.4|9822.4|9833.4|9823.4|9836.9|9826.9|9815.4|9805.4|660
1644849300000|2022-02-14 14:35:00|9834.9|9824.9|9822.1|9812.1|9835.4|9825.4|9815.9|9805.9|686
1644849600000|2022-02-14 14:40:00|9822.4|9812.4|9829.1|9819.1|9842.9|9832.9|9820.6|9810.6|605
1644849900000|2022-02-14 14:45:00|9829.4|9819.4|9838.1|9828.1|9842.1|9832.1|9825.4|9815.4|591
1644850200000|2022-02-14 14:50:00|9837.1|9827.1|9854.1|9844.1|9858.4|9848.4|9830.9|9820.9|418
1644850500000|2022-02-14 14:55:00|9854.4|9844.4|9845.4|9835.4|9854.4|9844.4|9834.1|9824.1|566
1644850800000|2022-02-14 15:00:00|9845.6|9835.6|9843.6|9833.6|9847.4|9837.4|9835.1|9825.1|468
1644851100000|2022-02-14 15:05:00|9844.1|9834.1|9851.9|9841.9|9856.4|9846.4|9844.1|9834.1|504
1644851400000|2022-02-14 15:10:00|9851.6|9841.6|9847.1|9837.1|9864.9|9854.9|9845.4|9835.4|619
1644851700000|2022-02-14 15:15:00|9847.4|9837.4|9841.6|9831.6|9851.9|9841.9|9833.6|9823.6|594
1644852000000|2022-02-14 15:20:00|9841.4|9831.4|9850.6|9840.6|9851.9|9841.9|9835.6|9825.6|605
1644852300000|2022-02-14 15:25:00|9849.9|9839.9|9847.1|9837.1|9850.1|9840.1|9838.1|9828.1|502
1644852600000|2022-02-14 15:30:00|9847.4|9837.4|9845.1|9835.1|9850.1|9840.1|9835.6|9825.6|508
1644852900000|2022-02-14 15:35:00|9844.9|9834.9|9850.9|9840.9|9852.9|9842.9|9842.1|9832.1|473
1644853200000|2022-02-14 15:40:00|9851.1|9841.1|9847.1|9837.1|9856.1|9846.1|9847.1|9837.1|531
1644853500000|2022-02-14 15:45:00|9847.4|9837.4|9852.4|9842.4|9852.6|9842.6|9843.4|9833.4|506
1644853800000|2022-02-14 15:50:00|9852.6|9842.6|9857.6|9847.6|9858.1|9848.1|9848.4|9838.4|430
1644854100000|2022-02-14 15:55:00|9857.4|9847.4|9857.6|9847.6|9863.4|9853.4|9849.9|9839.9|545
1644854400000|2022-02-14 16:00:00|9858.1|9848.1|9872.6|9862.6|9877.9|9867.9|9851.6|9841.6|441
1644854700000|2022-02-14 16:05:00|9872.9|9862.9|9868.4|9858.4|9872.9|9862.9|9857.1|9847.1|487
1644855000000|2022-02-14 16:10:00|9868.1|9858.1|9861.1|9851.1|9870.4|9860.4|9859.1|9849.1|411
1644855300000|2022-02-14 16:15:00|9861.4|9851.4|9873.4|9863.4|9875.9|9865.9|9860.1|9850.1|510
1644855600000|2022-02-14 16:20:00|9873.1|9863.1|9876.1|9866.1|9877.6|9867.6|9864.6|9854.6|423
1644855900000|2022-02-14 16:25:00|9875.9|9865.9|9881.4|9871.4|9884.6|9874.6|9872.9|9862.9|372
1644856200000|2022-02-14 16:30:00|9881.1|9871.1|9881.6|9871.6|9889.4|9879.4|9874.6|9864.6|414
1644856500000|2022-02-14 16:35:00|9882.8|9872.8|9907.4|9897.4|9908.9|9898.9|9877.9|9867.9|495
1644856800000|2022-02-14 16:40:00|9907.1|9897.1|9925.4|9915.4|9932.1|9922.1|9898.1|9888.1|613
1644857100000|2022-02-14 16:45:00|9925.5|9915.5|9921.4|9911.4|9934.1|9924.1|9915.9|9905.9|441
1644857400000|2022-02-14 16:50:00|9921.1|9911.1|9920.9|9910.9|9925.6|9915.6|9913.1|9903.1|333
1644857700000|2022-02-14 16:55:00|9921.9|9911.9|9918.9|9908.9|9924.6|9914.6|9903.4|9893.4|431
1644858000000|2022-02-14 17:00:00|9919.1|9909.1|9907.1|9897.1|9919.1|9909.1|9905.4|9895.4|307
1644858300000|2022-02-14 17:05:00|9906.6|9896.6|9902.9|9892.9|9907.9|9897.9|9898.1|9888.1|403
1644858600000|2022-02-14 17:10:00|9902.6|9892.6|9915.4|9905.4|9915.4|9905.4|9900.4|9890.4|270
1644858900000|2022-02-14 17:15:00|9915.6|9905.6|9912.9|9902.9|9918.4|9908.4|9910.1|9900.1|231
1644859200000|2022-02-14 17:20:00|9912.4|9902.4|9911.4|9901.4|9915.6|9905.6|9909.6|9899.6|207
1644859500000|2022-02-14 17:25:00|9911.1|9901.1|9914.4|9904.4|9914.9|9904.9|9910.9|9900.9|251
1644859800000|2022-02-14 17:30:00|9914.6|9904.6|9913.9|9903.9|9929.4|9919.4|9913.6|9903.6|375
1644860100000|2022-02-14 17:35:00|9914.1|9904.1|9905.6|9895.6|9914.9|9904.9|9904.6|9894.6|323
1644860400000|2022-02-14 17:40:00|9904.9|9894.9|9912.1|9902.1|9914.1|9904.1|9903.1|9893.1|220
1644860700000|2022-02-14 17:45:00|9911.9|9901.9|9912.6|9902.6|9918.6|9908.6|9905.6|9895.6|228
1644861000000|2022-02-14 17:50:00|9912.9|9902.9|9915.1|9905.1|9919.4|9909.4|9910.9|9900.9|237
1644861300000|2022-02-14 17:55:00|9914.6|9904.6|9905.4|9895.4|9915.1|9905.1|9904.3|9894.3|248
1644886800000|2022-02-15 01:00:00|9898.5|9888.5|9894.6|9884.6|9900.9|9890.9|9887|9877|294
1644887100000|2022-02-15 01:05:00|9893.5|9883.5|9883.4|9873.4|9893.5|9883.5|9880.5|9870.5|276
1644887400000|2022-02-15 01:10:00|9883.5|9873.5|9886.5|9876.5|9890.9|9880.9|9883.5|9873.5|305
1644887700000|2022-02-15 01:15:00|9886.3|9876.3|9878.8|9868.8|9886.3|9876.3|9877.3|9867.3|294
1644888000000|2022-02-15 01:20:00|9878.5|9868.5|9880.3|9870.3|9885.8|9875.8|9877.6|9867.6|308
1644888300000|2022-02-15 01:25:00|9880.5|9870.5|9881.5|9871.5|9883.9|9873.9|9878|9868|340
1644888600000|2022-02-15 01:30:00|9881.3|9871.3|9870.3|9860.3|9883.6|9873.6|9869|9859|348
1644888900000|2022-02-15 01:35:00|9870|9860|9875.5|9865.5|9881|9871|9866|9856|333
1644889200000|2022-02-15 01:40:00|9875.4|9865.4|9872.3|9862.3|9878.3|9868.3|9870.4|9860.4|337
1644889500000|2022-02-15 01:45:00|9872.5|9862.5|9874.4|9864.4|9877|9867|9869.6|9859.6|476
1644889800000|2022-02-15 01:50:00|9874.5|9864.5|9872.8|9862.8|9876.3|9866.3|9866.1|9856.1|392
1644890100000|2022-02-15 01:55:00|9872.3|9862.3|9877.3|9867.3|9880.8|9870.8|9870.5|9860.5|358
1644890400000|2022-02-15 02:00:00|9877.6|9867.6|9882.5|9872.5|9883|9873|9873.5|9863.5|349
1644890700000|2022-02-15 02:05:00|9883|9873|9899.5|9889.5|9905.8|9895.8|9883|9873|433
1644891000000|2022-02-15 02:10:00|9899.3|9889.3|9893.5|9883.5|9906.4|9896.4|9893.5|9883.5|340
1644891300000|2022-02-15 02:15:00|9894|9884|9899|9889|9899.3|9889.3|9892.5|9882.5|52
1644891600000|2022-02-15 02:20:00|9899.3|9889.3|9897|9887|9901|9891|9895.8|9885.8|65
1644891900000|2022-02-15 02:25:00|9897.3|9887.3|9897.3|9887.3|9899|9889|9896.5|9886.5|44
1644892200000|2022-02-15 02:30:00|9897.8|9887.8|9895.5|9885.5|9903.5|9893.5|9895|9885|241
1644892500000|2022-02-15 02:35:00|9895.8|9885.8|9903|9893|9909|9899|9895.8|9885.8|233
1644892800000|2022-02-15 02:40:00|9903.3|9893.3|9902|9892|9903.8|9893.8|9899.5|9889.5|154
1644893100000|2022-02-15 02:45:00|9902.3|9892.3|9903.8|9893.8|9906.5|9896.5|9901.4|9891.4|152
1644893400000|2022-02-15 02:50:00|9904|9894|9904.5|9894.5|9904.8|9894.8|9902.9|9892.9|135
1644893700000|2022-02-15 02:55:00|9904.8|9894.8|9909.8|9899.8|9916.5|9906.5|9904.1|9894.1|256
1644894000000|2022-02-15 03:00:00|9909|9899|9908.8|9898.8|9912.8|9902.8|9906.5|9896.5|193
1644894300000|2022-02-15 03:05:00|9908.4|9898.4|9899|9889|9908.9|9898.9|9896.8|9886.8|147
1644894600000|2022-02-15 03:10:00|9898.8|9888.8|9893.8|9883.8|9899.8|9889.8|9888|9878|228
1644894900000|2022-02-15 03:15:00|9894.1|9884.1|9885.3|9875.3|9896|9886|9880.3|9870.3|333
1644895200000|2022-02-15 03:20:00|9885|9875|9887.9|9877.9|9889.3|9879.3|9881.5|9871.5|385
1644895500000|2022-02-15 03:25:00|9888.1|9878.1|9887.8|9877.8|9892.5|9882.5|9884.3|9874.3|332
1644895800000|2022-02-15 03:30:00|9887.5|9877.5|9883|9873|9888.8|9878.8|9878.3|9868.3|245
1644896100000|2022-02-15 03:35:00|9882.8|9872.8|9880.3|9870.3|9882.8|9872.8|9875.5|9865.5|182
1644896400000|2022-02-15 03:40:00|9880.4|9870.4|9880.8|9870.8|9882|9872|9877.6|9867.6|147
1644896700000|2022-02-15 03:45:00|9881|9871|9879.1|9869.1|9881.5|9871.5|9876.3|9866.3|96
1644897000000|2022-02-15 03:50:00|9878.9|9868.9|9877.5|9867.5|9879.1|9869.1|9874.3|9864.3|128
1644897300000|2022-02-15 03:55:00|9877.8|9867.8|9877|9867|9879.8|9869.8|9876.5|9866.5|100
1644897600000|2022-02-15 04:00:00|9877.3|9867.3|9873.4|9863.4|9878.5|9868.5|9872.5|9862.5|74
1644897900000|2022-02-15 04:05:00|9873.6|9863.6|9878|9868|9879.4|9869.4|9872.8|9862.8|94
1644898200000|2022-02-15 04:10:00|9878.3|9868.3|9879.5|9869.5|9881.8|9871.8|9876.3|9866.3|82
1644898500000|2022-02-15 04:15:00|9880|9870|9879.4|9869.4|9880.3|9870.3|9877.5|9867.5|53
1644898800000|2022-02-15 04:20:00|9879.3|9869.3|9879.5|9869.5|9881|9871|9878.8|9868.8|59
1644899100000|2022-02-15 04:25:00|9880.4|9870.4|9873.8|9863.8|9880.6|9870.6|9873.3|9863.3|103
1644899400000|2022-02-15 04:30:00|9873.6|9863.6|9873.4|9863.4|9876.8|9866.8|9872.6|9862.6|118
1644899700000|2022-02-15 04:35:00|9873.3|9863.3|9870.4|9860.4|9873.3|9863.3|9865.8|9855.8|131
1644900000000|2022-02-15 04:40:00|9870.8|9860.8|9871.5|9861.5|9871.5|9861.5|9868.3|9858.3|107
1644900300000|2022-02-15 04:45:00|9871|9861|9873.5|9863.5|9874.8|9864.8|9871|9861|99
1644900600000|2022-02-15 04:50:00|9873.3|9863.3|9875.5|9865.5|9876|9866|9872.5|9862.5|73
1644900900000|2022-02-15 04:55:00|9875.8|9865.8|9876.5|9866.5|9877.8|9867.8|9875.5|9865.5|96
1644901200000|2022-02-15 05:00:00|9876.8|9866.8|9861.6|9851.6|9876.8|9866.8|9860.6|9850.6|196
1644901500000|2022-02-15 05:05:00|9861.5|9851.5|9859.8|9849.8|9862|9852|9856.3|9846.3|289
1644901800000|2022-02-15 05:10:00|9860.3|9850.3|9863.1|9853.1|9868.3|9858.3|9858.5|9848.5|245
1644902100000|2022-02-15 05:15:00|9863.4|9853.4|9865.3|9855.3|9867.9|9857.9|9863.4|9853.4|194
1644902400000|2022-02-15 05:20:00|9865|9855|9860.8|9850.8|9866|9856|9859.6|9849.6|168
1644902700000|2022-02-15 05:25:00|9860.9|9850.9|9868.4|9858.4|9868.4|9858.4|9860.1|9850.1|174
1644903000000|2022-02-15 05:30:00|9868.5|9858.5|9871|9861|9877|9867|9866.9|9856.9|442
1644903300000|2022-02-15 05:35:00|9870.6|9860.6|9853.1|9843.1|9875.3|9865.3|9853.1|9843.1|394
1644903600000|2022-02-15 05:40:00|9853|9843|9857.8|9847.8|9860.8|9850.8|9852.9|9842.9|372
1644903900000|2022-02-15 05:45:00|9857.5|9847.5|9863.3|9853.3|9866.6|9856.6|9857|9847|383
1644904200000|2022-02-15 05:50:00|9863.8|9853.8|9850.5|9840.5|9870.5|9860.5|9848.1|9838.1|479
1644904500000|2022-02-15 05:55:00|9850.9|9840.9|9849.4|9839.4|9855.5|9845.5|9844.4|9834.4|412
1644904800000|2022-02-15 06:00:00|9849.3|9839.3|9850.6|9840.6|9855.3|9845.3|9842|9832|461
1644905100000|2022-02-15 06:05:00|9850.3|9840.3|9855|9845|9857.5|9847.5|9848.9|9838.9|398
1644905400000|2022-02-15 06:10:00|9855.4|9845.4|9850|9840|9855.4|9845.4|9847.8|9837.8|249
1644905700000|2022-02-15 06:15:00|9850.3|9840.3|9858.1|9848.1|9862.3|9852.3|9849.5|9839.5|251
1644906000000|2022-02-15 06:20:00|9858.3|9848.3|9865.9|9855.9|9866.1|9856.1|9856.9|9846.9|347
1644906300000|2022-02-15 06:25:00|9866.1|9856.1|9861.3|9851.3|9868.5|9858.5|9860.3|9850.3|313
1644906600000|2022-02-15 06:30:00|9861.6|9851.6|9863.5|9853.5|9864.3|9854.3|9861|9851|278
1644906900000|2022-02-15 06:35:00|9864|9854|9871|9861|9872|9862|9862.5|9852.5|305
1644907200000|2022-02-15 06:40:00|9870.8|9860.8|9877.5|9867.5|9878.5|9868.5|9866.6|9856.6|321
1644907500000|2022-02-15 06:45:00|9877.8|9867.8|9882|9872|9882|9872|9874.9|9864.9|182
1644907800000|2022-02-15 06:50:00|9882.3|9872.3|9888.4|9878.4|9894.8|9884.8|9880.4|9870.4|405
1644908100000|2022-02-15 06:55:00|9888.8|9878.8|9890.5|9880.5|9896.8|9886.8|9888.3|9878.3|382
1644908400000|2022-02-15 07:00:00|9890.6|9880.6|9891.8|9881.8|9893.8|9883.8|9888.6|9878.6|195
1644908700000|2022-02-15 07:05:00|9891|9881|9897.8|9887.8|9899.6|9889.6|9891|9881|276
1644909000000|2022-02-15 07:10:00|9897.3|9887.3|9887.3|9877.3|9899.3|9889.3|9887.3|9877.3|207
1644909300000|2022-02-15 07:15:00|9886.8|9876.8|9893.5|9883.5|9894|9884|9886.8|9876.8|178
1644909600000|2022-02-15 07:20:00|9893.8|9883.8|9891|9881|9895|9885|9890.8|9880.8|138
1644909900000|2022-02-15 07:25:00|9891.4|9881.4|9883.1|9873.1|9892.8|9882.8|9880.5|9870.5|225
1644910200000|2022-02-15 07:30:00|9883|9873|9887|9877|9893.5|9883.5|9882.5|9872.5|195
1644910500000|2022-02-15 07:35:00|9887.5|9877.5|9885.8|9875.8|9888.8|9878.8|9882.5|9872.5|215
1644910800000|2022-02-15 07:40:00|9885.9|9875.9|9884.3|9874.3|9887|9877|9879.1|9869.1|198
1644911100000|2022-02-15 07:45:00|9884|9874|9884.5|9874.5|9885.8|9875.8|9881|9871|156
1644911400000|2022-02-15 07:50:00|9884.8|9874.8|9873.6|9863.6|9885.3|9875.3|9870.3|9860.3|161
1644911700000|2022-02-15 07:55:00|9873.9|9863.9|9871.6|9861.6|9880.9|9870.9|9871.6|9861.6|269
1644912000000|2022-02-15 08:00:00|9867.1|9857.1|9868.1|9858.1|9879.5|9869.5|9862.1|9852.1|363
1644912300000|2022-02-15 08:05:00|9868.4|9858.4|9906.4|9896.4|9910.9|9900.9|9867.1|9857.1|466
1644912600000|2022-02-15 08:10:00|9906.1|9896.1|9897.1|9887.1|9913.4|9903.4|9896.6|9886.6|531
1644912900000|2022-02-15 08:15:00|9898.1|9888.1|9901.1|9891.1|9909.4|9899.4|9894.5|9884.5|457
1644913200000|2022-02-15 08:20:00|9901.4|9891.4|9916.4|9906.4|9919.3|9909.3|9898.6|9888.6|293
1644913500000|2022-02-15 08:25:00|9916.1|9906.1|9952.6|9942.6|9953.6|9943.6|9910.3|9900.3|452
1644913800000|2022-02-15 08:30:00|9952.9|9942.9|9945|9935|9963.1|9953.1|9944.5|9934.5|434
1644914100000|2022-02-15 08:35:00|9945.1|9935.1|9953.9|9943.9|9960.5|9950.5|9943.8|9933.8|410
1644914400000|2022-02-15 08:40:00|9953.8|9943.8|9957.3|9947.3|9960|9950|9951|9941|343
1644914700000|2022-02-15 08:45:00|9957|9947|9955.8|9945.8|9967|9957|9951.4|9941.4|424
1644915000000|2022-02-15 08:50:00|9955.9|9945.9|9946.9|9936.9|9958.5|9948.5|9945.8|9935.8|380
1644915300000|2022-02-15 08:55:00|9946.6|9936.6|9960|9950|9965|9955|9946.5|9936.5|322
1644915600000|2022-02-15 09:00:00|9959.6|9949.6|9946.3|9936.3|9963.9|9953.9|9945.9|9935.9|304
1644915900000|2022-02-15 09:05:00|9946.4|9936.4|9962.1|9952.1|9962.1|9952.1|9945.6|9935.6|140
1644916200000|2022-02-15 09:10:00|9962|9952|9948.3|9938.3|9962|9952|9939.1|9929.1|185
1644916500000|2022-02-15 09:15:00|9947.5|9937.5|9952.1|9942.1|9959.1|9949.1|9947|9937|127
1644916800000|2022-02-15 09:20:00|9951.8|9941.8|9953.8|9943.8|9956.5|9946.5|9950.6|9940.6|140
1644917100000|2022-02-15 09:25:00|9953.1|9943.1|9942.5|9932.5|9953.6|9943.6|9938.3|9928.3|82
1644917400000|2022-02-15 09:30:00|9942.6|9932.6|9932.4|9922.4|9943.4|9933.4|9930.3|9920.3|106
1644917700000|2022-02-15 09:35:00|9932.5|9922.5|9936.3|9926.3|9936.3|9926.3|9922.8|9912.8|98
1644918000000|2022-02-15 09:40:00|9936.6|9926.6|9936.9|9926.9|9946.9|9936.9|9933.5|9923.5|123
1644918300000|2022-02-15 09:45:00|9937|9927|9938.9|9928.9|9940.5|9930.5|9932.3|9922.3|66
1644918600000|2022-02-15 09:50:00|9939|9929|9934.9|9924.9|9939|9929|9931.6|9921.6|92
1644918900000|2022-02-15 09:55:00|9934.8|9924.8|9934.5|9924.5|9937|9927|9932|9922|83
1644919200000|2022-02-15 10:00:00|9935.1|9925.1|9934.1|9924.1|9945.6|9935.6|9933.9|9923.9|93
1644919500000|2022-02-15 10:05:00|9934.3|9924.3|9941.9|9931.9|9945.4|9935.4|9934.3|9924.3|133
1644919800000|2022-02-15 10:10:00|9941.5|9931.5|9951.1|9941.1|9951.1|9941.1|9941|9931|75
1644920100000|2022-02-15 10:15:00|9952.8|9942.8|9958.5|9948.5|9959.5|9949.5|9952.8|9942.8|74
1644920400000|2022-02-15 10:20:00|9958.4|9948.4|9955.8|9945.8|9966.4|9956.4|9955|9945|160
1644920700000|2022-02-15 10:25:00|9955.5|9945.5|9957.3|9947.3|9959.6|9949.6|9951.8|9941.8|96
1644921000000|2022-02-15 10:30:00|9955.9|9945.9|9948|9938|9957.9|9947.9|9947.5|9937.5|110
1644921300000|2022-02-15 10:35:00|9947.9|9937.9|9962.1|9952.1|9967.3|9957.3|9947.9|9937.9|160
1644921600000|2022-02-15 10:40:00|9962.4|9952.4|9963.6|9953.6|9964.9|9954.9|9956.6|9946.6|137
1644921900000|2022-02-15 10:45:00|9963.4|9953.4|9966.9|9956.9|9966.9|9956.9|9961.1|9951.1|52
1644922200000|2022-02-15 10:50:00|9966.5|9956.5|9963.5|9953.5|9966.8|9956.8|9962.1|9952.1|56
1644922500000|2022-02-15 10:55:00|9963.4|9953.4|9958.1|9948.1|9963.4|9953.4|9956.3|9946.3|62
1644922800000|2022-02-15 11:00:00|9958.9|9948.9|9970.5|9960.5|9971.9|9961.9|9958.9|9948.9|47
1644923100000|2022-02-15 11:05:00|9970.3|9960.3|9965.4|9955.4|9970.3|9960.3|9964.3|9954.3|86
1644923400000|2022-02-15 11:10:00|9965.5|9955.5|9987.6|9977.6|9991.9|9981.9|9964.8|9954.8|119
1644923700000|2022-02-15 11:15:00|9987.5|9977.5|9992|9982|9998|9988|9984.8|9974.8|144
1644924000000|2022-02-15 11:20:00|9991.6|9981.6|9989.3|9979.3|9994.9|9984.9|9989|9979|47
1644924300000|2022-02-15 11:25:00|9989|9979|9976.3|9966.3|9989|9979|9971.4|9961.4|73
1644924600000|2022-02-15 11:30:00|9976.1|9966.1|9974.6|9964.6|9977.5|9967.5|9970|9960|85
1644924900000|2022-02-15 11:35:00|9974.8|9964.8|9985.1|9975.1|9988.9|9978.9|9974.8|9964.8|91
1644925200000|2022-02-15 11:40:00|9985.6|9975.6|9978.3|9968.3|9985.6|9975.6|9975.5|9965.5|68
1644925500000|2022-02-15 11:45:00|9978.6|9968.6|9974.6|9964.6|9978.6|9968.6|9970.8|9960.8|99
1644925800000|2022-02-15 11:50:00|9974.1|9964.1|9966.6|9956.6|9974.6|9964.6|9960.9|9950.9|148
1644926100000|2022-02-15 11:55:00|9966.9|9956.9|9971|9961|9973.5|9963.5|9966.3|9956.3|84
1644926400000|2022-02-15 12:00:00|9970.6|9960.6|9979.3|9969.3|9979.9|9969.9|9967.1|9957.1|220
1644926700000|2022-02-15 12:05:00|9978.8|9968.8|9974.8|9964.8|9978.8|9968.8|9970.8|9960.8|98
1644927000000|2022-02-15 12:10:00|9974.5|9964.5|9970.3|9960.3|9975.1|9965.1|9968.1|9958.1|94
1644927300000|2022-02-15 12:15:00|9970.8|9960.8|9961.6|9951.6|9971.6|9961.6|9960.8|9950.8|136
1644927600000|2022-02-15 12:20:00|9961.9|9951.9|9958.6|9948.6|9970.5|9960.5|9953.5|9943.5|139
1644927900000|2022-02-15 12:25:00|9959|9949|9961.8|9951.8|9962.9|9952.9|9953|9943|129
1644928200000|2022-02-15 12:30:00|9961.3|9951.3|9960.8|9950.8|9970.6|9960.6|9957.1|9947.1|127
1644928500000|2022-02-15 12:35:00|9960.9|9950.9|9957.6|9947.6|9967.5|9957.5|9953.8|9943.8|141
1644928800000|2022-02-15 12:40:00|9957.8|9947.8|9967.5|9957.5|9967.5|9957.5|9953.4|9943.4|107
1644929100000|2022-02-15 12:45:00|9967.1|9957.1|9962.1|9952.1|9967.1|9957.1|9960.9|9950.9|58
1644929400000|2022-02-15 12:50:00|9962.3|9952.3|9963|9953|9966.1|9956.1|9957.6|9947.6|120
1644929700000|2022-02-15 12:55:00|9962.8|9952.8|9956.1|9946.1|9965.6|9955.6|9953.5|9943.5|127
1644930000000|2022-02-15 13:00:00|9956.3|9946.3|9983.8|9973.8|9989|9979|9947.8|9937.8|474
1644930300000|2022-02-15 13:05:00|9983|9973|9967.8|9957.8|9984.9|9974.9|9966.9|9956.9|264
1644930600000|2022-02-15 13:10:00|9968.9|9958.9|9967.4|9957.4|9968.9|9958.9|9947.5|9937.5|338
1644930900000|2022-02-15 13:15:00|9966.3|9956.3|9944.6|9934.6|9966.3|9956.3|9941.4|9931.4|273
1644931200000|2022-02-15 13:20:00|9944.4|9934.4|9940.5|9930.5|9947|9937|9928|9918|394
1644931500000|2022-02-15 13:25:00|9940|9930|9939|9929|9950.9|9940.9|9938.1|9928.1|289
1644931800000|2022-02-15 13:30:00|9938.6|9928.6|9939.8|9929.8|9952|9942|9926.4|9916.4|302
1644932100000|2022-02-15 13:35:00|9939.6|9929.6|9944.4|9934.4|9944.9|9934.9|9932.1|9922.1|202
1644932400000|2022-02-15 13:40:00|9944.5|9934.5|9951.9|9941.9|9952.4|9942.4|9942.9|9932.9|174
1644932700000|2022-02-15 13:45:00|9952.4|9942.4|9965.5|9955.5|9967.3|9957.3|9952.4|9942.4|230
1644933000000|2022-02-15 13:50:00|9965.1|9955.1|9958|9948|9965.1|9955.1|9955.8|9945.8|145
1644933300000|2022-02-15 13:55:00|9958.3|9948.3|9957.6|9947.6|9958.8|9948.8|9951.6|9941.6|165
1644933600000|2022-02-15 14:00:00|9957.5|9947.5|9960.8|9950.8|9962.3|9952.3|9944.9|9934.9|229
1644933900000|2022-02-15 14:05:00|9961.3|9951.3|9957.9|9947.9|9975.1|9965.1|9951.8|9941.8|209
1644934200000|2022-02-15 14:10:00|9957.5|9947.5|9964.3|9954.3|9966.1|9956.1|9954|9944|133
1644934500000|2022-02-15 14:15:00|9964.1|9954.1|9944.4|9934.4|9964.6|9954.6|9943.9|9933.9|230
1644934800000|2022-02-15 14:20:00|9944.6|9934.6|9958.1|9948.1|9964.9|9954.9|9944.6|9934.6|180
1644935100000|2022-02-15 14:25:00|9958.8|9948.8|9955.3|9945.3|9964.8|9954.8|9953.8|9943.8|182
1644935400000|2022-02-15 14:30:00|9955.8|9945.8|9957.4|9947.4|9959.6|9949.6|9944.3|9934.3|332
1644935700000|2022-02-15 14:35:00|9957.5|9947.5|9950.1|9940.1|9963.8|9953.8|9941.1|9931.1|294
1644936000000|2022-02-15 14:40:00|9949.6|9939.6|9944.9|9934.9|9963|9953|9936.5|9926.5|524
1644936300000|2022-02-15 14:45:00|9944.4|9934.4|9935.1|9925.1|9952.4|9942.4|9933.9|9923.9|489
1644936600000|2022-02-15 14:50:00|9934.6|9924.6|9953.4|9943.4|9954.1|9944.1|9914.6|9904.6|682
1644936900000|2022-02-15 14:55:00|9953.6|9943.6|9956.1|9946.1|9963.9|9953.9|9947.3|9937.3|574
1644937200000|2022-02-15 15:00:00|9956.5|9946.5|9958|9948|9962.8|9952.8|9950.1|9940.1|570
1644937500000|2022-02-15 15:05:00|9958.1|9948.1|9947.6|9937.6|9958.1|9948.1|9946.6|9936.6|550
1644937800000|2022-02-15 15:10:00|9947.1|9937.1|9950.1|9940.1|9953.6|9943.6|9940.9|9930.9|489
1644938100000|2022-02-15 15:15:00|9950.4|9940.4|9946.8|9936.8|9956.3|9946.3|9944.5|9934.5|355
1644938400000|2022-02-15 15:20:00|9947|9937|9942.3|9932.3|9947.1|9937.1|9936.6|9926.6|365
1644938700000|2022-02-15 15:25:00|9942|9932|9945.4|9935.4|9957.3|9947.3|9938.3|9928.3|424
1644939000000|2022-02-15 15:30:00|9945.5|9935.5|9939.6|9929.6|9947.5|9937.5|9934|9924|396
1644939300000|2022-02-15 15:35:00|9940.1|9930.1|9940.6|9930.6|9953.3|9943.3|9937|9927|364
1644939600000|2022-02-15 15:40:00|9940.9|9930.9|9947.3|9937.3|9948.6|9938.6|9930.1|9920.1|381
1644939900000|2022-02-15 15:45:00|9947.4|9937.4|9942.1|9932.1|9949.8|9939.8|9940.3|9930.3|254
1644940200000|2022-02-15 15:50:00|9942|9932|9926.1|9916.1|9942.1|9932.1|9921.4|9911.4|358
1644940500000|2022-02-15 15:55:00|9926.3|9916.3|9923.8|9913.8|9932|9922|9919.1|9909.1|382
1644940800000|2022-02-15 16:00:00|9924.3|9914.3|9934.1|9924.1|9942.5|9932.5|9921.6|9911.6|276
1644941100000|2022-02-15 16:05:00|9933.6|9923.6|9942.9|9932.9|9945.3|9935.3|9926.5|9916.5|283
1644941400000|2022-02-15 16:10:00|9942.8|9932.8|9949.1|9939.1|9949.5|9939.5|9936.9|9926.9|285
1644941700000|2022-02-15 16:15:00|9949.4|9939.4|9949.6|9939.6|9950.6|9940.6|9945.4|9935.4|253
1644942000000|2022-02-15 16:20:00|9949.5|9939.5|9954.6|9944.6|9958.6|9948.6|9948|9938|323
1644942300000|2022-02-15 16:25:00|9955.1|9945.1|9962.8|9952.8|9967.9|9957.9|9953|9943|466
1644942600000|2022-02-15 16:30:00|9963|9953|9981.9|9971.9|9983.3|9973.3|9963|9953|407
1644942900000|2022-02-15 16:35:00|9982.1|9972.1|9981.5|9971.5|9986|9976|9979.1|9969.1|369
1644943200000|2022-02-15 16:40:00|9981.9|9971.9|9979.4|9969.4|9986.1|9976.1|9976.3|9966.3|330
1644943500000|2022-02-15 16:45:00|9979.5|9969.5|9972|9962|9981.3|9971.3|9964|9954|409
1644943800000|2022-02-15 16:50:00|9972.3|9962.3|9978.6|9968.6|9983.1|9973.1|9968.9|9958.9|294
1644944100000|2022-02-15 16:55:00|9978.3|9968.3|9966.9|9956.9|9979.8|9969.8|9964.6|9954.6|273
1644944400000|2022-02-15 17:00:00|9967.1|9957.1|9955.6|9945.6|9970.6|9960.6|9953.9|9943.9|274
1644944700000|2022-02-15 17:05:00|9956|9946|9960.3|9950.3|9960.4|9950.4|9954.3|9944.3|190
1644945000000|2022-02-15 17:10:00|9960.4|9950.4|9952.6|9942.6|9962.6|9952.6|9952.1|9942.1|226
1644945300000|2022-02-15 17:15:00|9952.9|9942.9|9946.3|9936.3|9956.1|9946.1|9945.8|9935.8|273
1644945600000|2022-02-15 17:20:00|9946|9936|9941.8|9931.8|9947.1|9937.1|9941.5|9931.5|239
1644945900000|2022-02-15 17:25:00|9942.5|9932.5|9944.9|9934.9|9945.8|9935.8|9941.9|9931.9|194
1644946200000|2022-02-15 17:30:00|9944.4|9934.4|9938.8|9928.8|9944.9|9934.9|9933.5|9923.5|245
1644946500000|2022-02-15 17:35:00|9939|9929|9948.5|9938.5|9950.3|9940.3|9939|9929|175
1644946800000|2022-02-15 17:40:00|9948|9938|9949.6|9939.6|9957.3|9947.3|9943.4|9933.4|145
1644947100000|2022-02-15 17:45:00|9949.3|9939.3|9939.9|9929.9|9951.6|9941.6|9938|9928|206
1644947400000|2022-02-15 17:50:00|9939.6|9929.6|9954.1|9944.1|9954.8|9944.8|9939.6|9929.6|325
1644947700000|2022-02-15 17:55:00|9953.4|9943.4|9967.1|9957.1|9967.8|9957.8|9953.4|9943.4|290
1644973200000|2022-02-16 01:00:00|9964.4|9954.4|9958.1|9948.1|9965.4|9955.4|9950.8|9940.8|210
1644973500000|2022-02-16 01:05:00|9958.4|9948.4|9958.9|9948.9|9961.6|9951.6|9953.4|9943.4|324
1644973800000|2022-02-16 01:10:00|9959.1|9949.1|9961.9|9951.9|9967.1|9957.1|9958.1|9948.1|276
1644974100000|2022-02-16 01:15:00|9961.6|9951.6|9965.1|9955.1|9971.1|9961.1|9959.5|9949.5|414
1644974400000|2022-02-16 01:20:00|9965.4|9955.4|9962.6|9952.6|9967.8|9957.8|9961.9|9951.9|299
1644974700000|2022-02-16 01:25:00|9962.9|9952.9|9958.1|9948.1|9966.4|9956.4|9956.6|9946.6|290
1644975000000|2022-02-16 01:30:00|9958.4|9948.4|9945.4|9935.4|9959|9949|9944|9934|386
1644975300000|2022-02-16 01:35:00|9945.6|9935.6|9948.4|9938.4|9951.1|9941.1|9945.4|9935.4|205
1644975600000|2022-02-16 01:40:00|9948.9|9938.9|9946.9|9936.9|9952.3|9942.3|9945.4|9935.4|184
1644975900000|2022-02-16 01:45:00|9945.6|9935.6|9956|9946|9957.3|9947.3|9945.6|9935.6|207
1644976200000|2022-02-16 01:50:00|9955.6|9945.6|9961.1|9951.1|9961.6|9951.6|9955.5|9945.5|232
1644976500000|2022-02-16 01:55:00|9960.9|9950.9|9965.9|9955.9|9966.4|9956.4|9959.6|9949.6|354
1644976800000|2022-02-16 02:00:00|9965.6|9955.6|9964.4|9954.4|9966.1|9956.1|9962.1|9952.1|191
1644977100000|2022-02-16 02:05:00|9964.6|9954.6|9978.5|9968.5|9980.9|9970.9|9964.1|9954.1|235
1644977400000|2022-02-16 02:10:00|9978.1|9968.1|9979.5|9969.5|9983.8|9973.8|9973.9|9963.9|329
1644977700000|2022-02-16 02:15:00|9979.6|9969.6|9987.1|9977.1|9987.4|9977.4|9978.4|9968.4|131
1644978000000|2022-02-16 02:20:00|9986.9|9976.9|9982.4|9972.4|9987.1|9977.1|9981.1|9971.1|95
1644978300000|2022-02-16 02:25:00|9982.1|9972.1|9979.5|9969.5|9983.1|9973.1|9978.4|9968.4|111
1644978600000|2022-02-16 02:30:00|9979.8|9969.8|9973.4|9963.4|9980.6|9970.6|9967.1|9957.1|310
1644978900000|2022-02-16 02:35:00|9973.6|9963.6|9962.4|9952.4|9974.4|9964.4|9962.4|9952.4|396
1644979200000|2022-02-16 02:40:00|9962.6|9952.6|9965.6|9955.6|9966.6|9956.6|9959.9|9949.9|164
1644979500000|2022-02-16 02:45:00|9965.9|9955.9|9973.1|9963.1|9978.6|9968.6|9965.9|9955.9|208
1644979800000|2022-02-16 02:50:00|9973.4|9963.4|9974.9|9964.9|9974.9|9964.9|9969.4|9959.4|301
1644980100000|2022-02-16 02:55:00|9974.8|9964.8|9972.6|9962.6|9974.9|9964.9|9968.5|9958.5|339
1644980400000|2022-02-16 03:00:00|9972.5|9962.5|9974.6|9964.6|9978.4|9968.4|9968.1|9958.1|283
1644980700000|2022-02-16 03:05:00|9974.4|9964.4|9973.4|9963.4|9977.5|9967.5|9973.1|9963.1|191
1644981000000|2022-02-16 03:10:00|9973.6|9963.6|9975.8|9965.8|9976|9966|9973.1|9963.1|180
1644981300000|2022-02-16 03:15:00|9976|9966|9976.8|9966.8|9976.8|9966.8|9973.6|9963.6|122
1644981600000|2022-02-16 03:20:00|9976.4|9966.4|9977|9967|9978.9|9968.9|9973.8|9963.8|169
1644981900000|2022-02-16 03:25:00|9977.3|9967.3|9975.9|9965.9|9979.6|9969.6|9972.9|9962.9|176
1644982200000|2022-02-16 03:30:00|9976|9966|9969|9959|9976|9966|9967.4|9957.4|82
1644982500000|2022-02-16 03:35:00|9968.9|9958.9|9972.9|9962.9|9973.9|9963.9|9967.6|9957.6|141
1644982800000|2022-02-16 03:40:00|9973.6|9963.6|9976.8|9966.8|9976.8|9966.8|9972.4|9962.4|106
1644983100000|2022-02-16 03:45:00|9977|9967|9980.5|9970.5|9980.5|9970.5|9977|9967|46
1644983400000|2022-02-16 03:50:00|9980.3|9970.3|9977.6|9967.6|9980.3|9970.3|9977.4|9967.4|73
1644983700000|2022-02-16 03:55:00|9977.4|9967.4|9979.1|9969.1|9979.4|9969.4|9977.4|9967.4|35
1644984000000|2022-02-16 04:00:00|9979.3|9969.3|9981.6|9971.6|9981.9|9971.9|9977.8|9967.8|95
1644984300000|2022-02-16 04:05:00|9981.5|9971.5|9983.4|9973.4|9984.4|9974.4|9978.6|9968.6|68
1644984600000|2022-02-16 04:10:00|9982.9|9972.9|9986.5|9976.5|9986.5|9976.5|9982.9|9972.9|52
1644984900000|2022-02-16 04:15:00|9986.6|9976.6|9987.5|9977.5|9988.8|9978.8|9986.4|9976.4|73
1644985200000|2022-02-16 04:20:00|9987.6|9977.6|9986.9|9976.9|9987.9|9977.9|9986.8|9976.8|61
1644985500000|2022-02-16 04:25:00|9986.6|9976.6|9984.3|9974.3|9987.6|9977.6|9984.3|9974.3|67
1644985800000|2022-02-16 04:30:00|9984.5|9974.5|9983.9|9973.9|9984.9|9974.9|9981.6|9971.6|61
1644986100000|2022-02-16 04:35:00|9984.6|9974.6|9986.1|9976.1|9986.4|9976.4|9981.6|9971.6|61
1644986400000|2022-02-16 04:40:00|9985.9|9975.9|9988.3|9978.3|9988.5|9978.5|9985.1|9975.1|62
1644986700000|2022-02-16 04:45:00|9988.5|9978.5|9990.9|9980.9|9992.8|9982.8|9988.3|9978.3|110
1644987000000|2022-02-16 04:50:00|9990.6|9980.6|9991.8|9981.8|9993.1|9983.1|9988.6|9978.6|54
1644987300000|2022-02-16 04:55:00|9992.1|9982.1|9990.9|9980.9|9992.6|9982.6|9990.3|9980.3|41
1644987600000|2022-02-16 05:00:00|9991.1|9981.1|9994.4|9984.4|9994.4|9984.4|9990.9|9980.9|81
1644987900000|2022-02-16 05:05:00|9994.1|9984.1|9993.3|9983.3|9996.4|9986.4|9992.4|9982.4|109
1644988200000|2022-02-16 05:10:00|9993.4|9983.4|9989.9|9979.9|9993.5|9983.5|9989.9|9979.9|85
1644988500000|2022-02-16 05:15:00|9990.1|9980.1|9984.8|9974.8|9990.6|9980.6|9984.8|9974.8|98
1644988800000|2022-02-16 05:20:00|9984.4|9974.4|9986.6|9976.6|9988.4|9978.4|9982.4|9972.4|75
1644989100000|2022-02-16 05:25:00|9986.1|9976.1|9982.8|9972.8|9987.6|9977.6|9980.9|9970.9|90
1644989400000|2022-02-16 05:30:00|9982.9|9972.9|9991.9|9981.9|9995.6|9985.6|9981.6|9971.6|324
1644989700000|2022-02-16 05:35:00|9991.5|9981.5|9988.9|9978.9|9992.9|9982.9|9987.6|9977.6|247
1644990000000|2022-02-16 05:40:00|9989.4|9979.4|9989.3|9979.3|9991|9981|9987.4|9977.4|290
1644990300000|2022-02-16 05:45:00|9989.5|9979.5|9984.5|9974.5|9990.3|9980.3|9982.5|9972.5|354
1644990600000|2022-02-16 05:50:00|9984.1|9974.1|9981.9|9971.9|9988.3|9978.3|9981.6|9971.6|122
1644990900000|2022-02-16 05:55:00|9981.6|9971.6|9968.6|9958.6|9981.9|9971.9|9966.9|9956.9|158
1644991200000|2022-02-16 06:00:00|9968.5|9958.5|9971.5|9961.5|9974.9|9964.9|9968.4|9958.4|270
1644991500000|2022-02-16 06:05:00|9971.3|9961.3|9967.4|9957.4|9971.3|9961.3|9964.9|9954.9|128
1644991800000|2022-02-16 06:10:00|9967.5|9957.5|9967|9957|9969.4|9959.4|9964.1|9954.1|126
1644992100000|2022-02-16 06:15:00|9967.4|9957.4|9970.8|9960.8|9972.6|9962.6|9967.4|9957.4|247
1644992400000|2022-02-16 06:20:00|9970.9|9960.9|9959.6|9949.6|9972.1|9962.1|9958.3|9948.3|240
1644992700000|2022-02-16 06:25:00|9959.4|9949.4|9964.6|9954.6|9965.1|9955.1|9959.4|9949.4|153
1644993000000|2022-02-16 06:30:00|9964.9|9954.9|9971.1|9961.1|9973.3|9963.3|9964|9954|287
1644993300000|2022-02-16 06:35:00|9970.9|9960.9|9973.5|9963.5|9976.4|9966.4|9968.9|9958.9|186
1644993600000|2022-02-16 06:40:00|9973.8|9963.8|9978.6|9968.6|9986|9976|9973.4|9963.4|213
1644993900000|2022-02-16 06:45:00|9978.1|9968.1|9982.1|9972.1|9983.6|9973.6|9978.1|9968.1|144
1644994200000|2022-02-16 06:50:00|9982.5|9972.5|9989.1|9979.1|9989.9|9979.9|9980|9970|238
1644994500000|2022-02-16 06:55:00|9988.9|9978.9|9989.3|9979.3|9991.1|9981.1|9987.6|9977.6|247
1644994800000|2022-02-16 07:00:00|9988.9|9978.9|9995.4|9985.4|9997.1|9987.1|9987.6|9977.6|169
1644995100000|2022-02-16 07:05:00|9995.3|9985.3|9993.5|9983.5|9996.1|9986.1|9992.3|9982.3|142
1644995400000|2022-02-16 07:10:00|9993.8|9983.8|9992.9|9982.9|9996.9|9986.9|9992.3|9982.3|180
1644995700000|2022-02-16 07:15:00|9992.6|9982.6|9986.3|9976.3|9993.1|9983.1|9983.4|9973.4|178
1644996000000|2022-02-16 07:20:00|9986.4|9976.4|9987.5|9977.5|9992.3|9982.3|9986.4|9976.4|136
1644996300000|2022-02-16 07:25:00|9987.3|9977.3|9987.5|9977.5|9990.4|9980.4|9987|9977|184
1644996600000|2022-02-16 07:30:00|9987.3|9977.3|9992.9|9982.9|9995.1|9985.1|9986.8|9976.8|134
1644996900000|2022-02-16 07:35:00|9992.6|9982.6|9996.6|9986.6|9997.8|9987.8|9992.3|9982.3|154
1644997200000|2022-02-16 07:40:00|9996.1|9986.1|10008.1|9998.1|10009.5|9999.5|9994.9|9984.9|161
1644997500000|2022-02-16 07:45:00|10007.9|9997.9|10020.1|10010.1|10020.1|10010.1|10007.9|9997.9|148
1644997800000|2022-02-16 07:50:00|10019.9|10009.9|10022.8|10012.8|10023.9|10013.9|10019.1|10009.1|124
1644998100000|2022-02-16 07:55:00|10023|10013|10040.4|10030.4|10040.4|10030.4|10021.6|10011.6|216
1644998400000|2022-02-16 08:00:00|10042.1|10032.1|10029.4|10019.4|10049.5|10039.5|10026.9|10016.9|336
1644998700000|2022-02-16 08:05:00|10029.1|10019.1|10036.1|10026.1|10039|10029|10028.4|10018.4|313
1644999000000|2022-02-16 08:10:00|10036.4|10026.4|10037|10027|10045.3|10035.3|10033.4|10023.4|303
1644999300000|2022-02-16 08:15:00|10036.8|10026.8|10040.6|10030.6|10044|10034|10035.1|10025.1|448
1644999600000|2022-02-16 08:20:00|10040.4|10030.4|10048.3|10038.3|10048.5|10038.5|10040|10030|236
1644999900000|2022-02-16 08:25:00|10048.6|10038.6|10046.1|10036.1|10049.8|10039.8|10045|10035|287
1645000200000|2022-02-16 08:30:00|10046.4|10036.4|10050.6|10040.6|10051.1|10041.1|10045.4|10035.4|246
1645000500000|2022-02-16 08:35:00|10050.9|10040.9|10060.4|10050.4|10063|10053|10050.8|10040.8|246
1645000800000|2022-02-16 08:40:00|10061.1|10051.1|10063.6|10053.6|10068.9|10058.9|10056.4|10046.4|393
1645001100000|2022-02-16 08:45:00|10063.8|10053.8|10075.8|10065.8|10077.5|10067.5|10062.9|10052.9|278
1645001400000|2022-02-16 08:50:00|10075.9|10065.9|10067.4|10057.4|10076.1|10066.1|10065.3|10055.3|255
1645001700000|2022-02-16 08:55:00|10067.6|10057.6|10074.1|10064.1|10074.8|10064.8|10062.6|10052.6|304
1645002000000|2022-02-16 09:00:00|10074.4|10064.4|10055.4|10045.4|10074.4|10064.4|10050.1|10040.1|377
1645002300000|2022-02-16 09:05:00|10055|10045|10026|10016|10056.9|10046.9|10025.4|10015.4|458
1645002600000|2022-02-16 09:10:00|10025.9|10015.9|10038.4|10028.4|10040.9|10030.9|10025.5|10015.5|430
1645002900000|2022-02-16 09:15:00|10038.6|10028.6|10036.3|10026.3|10040.6|10030.6|10029.1|10019.1|344
1645003200000|2022-02-16 09:20:00|10036.1|10026.1|10029.3|10019.3|10036.4|10026.4|10025.6|10015.6|332
1645003500000|2022-02-16 09:25:00|10029.5|10019.5|10033|10023|10037.6|10027.6|10028.5|10018.5|305
1645003800000|2022-02-16 09:30:00|10032.9|10022.9|10030.6|10020.6|10034.3|10024.3|10026.9|10016.9|301
1645004100000|2022-02-16 09:35:00|10030.4|10020.4|10026.1|10016.1|10033.9|10023.9|10025.9|10015.9|228
1645004400000|2022-02-16 09:40:00|10025.9|10015.9|10027.1|10017.1|10028.6|10018.6|10025.6|10015.6|190
1645004700000|2022-02-16 09:45:00|10027.9|10017.9|10030.9|10020.9|10032.1|10022.1|10027.1|10017.1|227
1645005000000|2022-02-16 09:50:00|10031.1|10021.1|10032.1|10022.1|10036.1|10026.1|10030.3|10020.3|210
1645005300000|2022-02-16 09:55:00|10032.4|10022.4|10029.4|10019.4|10032.5|10022.5|10026.9|10016.9|256
1645005600000|2022-02-16 10:00:00|10029.1|10019.1|10031.9|10021.9|10033.4|10023.4|10025.6|10015.6|213
1645005900000|2022-02-16 10:05:00|10031.8|10021.8|10036.3|10026.3|10036.4|10026.4|10028.1|10018.1|165
1645006200000|2022-02-16 10:10:00|10035.9|10025.9|10032.9|10022.9|10039.5|10029.5|10030.5|10020.5|209
1645006500000|2022-02-16 10:15:00|10033.1|10023.1|10030.6|10020.6|10035.4|10025.4|10029.1|10019.1|263
1645006800000|2022-02-16 10:20:00|10031|10021|10027.8|10017.8|10031.6|10021.6|10025.5|10015.5|234
1645007100000|2022-02-16 10:25:00|10028.1|10018.1|10030.3|10020.3|10031.1|10021.1|10025.4|10015.4|299
1645007400000|2022-02-16 10:30:00|10030.6|10020.6|10029.4|10019.4|10033.9|10023.9|10027|10017|275
1645007700000|2022-02-16 10:35:00|10029.9|10019.9|10026.4|10016.4|10030.9|10020.9|10025.6|10015.6|243
1645008000000|2022-02-16 10:40:00|10026.3|10016.3|10027.9|10017.9|10029.6|10019.6|10025.9|10015.9|191
1645008300000|2022-02-16 10:45:00|10028.1|10018.1|10027|10017|10028.1|10018.1|10025.6|10015.6|112
1645008600000|2022-02-16 10:50:00|10026.9|10016.9|10028.5|10018.5|10032.8|10022.8|10026.4|10016.4|206
1645008900000|2022-02-16 10:55:00|10028.3|10018.3|10035.9|10025.9|10036.4|10026.4|10026.1|10016.1|171
1645009200000|2022-02-16 11:00:00|10035.6|10025.6|10037.1|10027.1|10039.4|10029.4|10031.9|10021.9|166
1645009500000|2022-02-16 11:05:00|10037.4|10027.4|10030.9|10020.9|10039.4|10029.4|10030.1|10020.1|167
1645009800000|2022-02-16 11:10:00|10030.6|10020.6|10030|10020|10033.1|10023.1|10029.4|10019.4|158
1645010100000|2022-02-16 11:15:00|10030.3|10020.3|10034.1|10024.1|10034.1|10024.1|10028.5|10018.5|135
1645010400000|2022-02-16 11:20:00|10033.9|10023.9|10031.4|10021.4|10035.6|10025.6|10031.1|10021.1|126
1645010700000|2022-02-16 11:25:00|10031.6|10021.6|10032.9|10022.9|10033.4|10023.4|10030.6|10020.6|111
1645011000000|2022-02-16 11:30:00|10032.3|10022.3|10033.1|10023.1|10037.6|10027.6|10030.8|10020.8|177
1645011300000|2022-02-16 11:35:00|10033.5|10023.5|10029.6|10019.6|10034.8|10024.8|10029.4|10019.4|99
1645011600000|2022-02-16 11:40:00|10029.8|10019.8|10026.9|10016.9|10031.4|10021.4|10026|10016|138
1645011900000|2022-02-16 11:45:00|10027.1|10017.1|10030|10020|10030|10020|10026.8|10016.8|115
1645012200000|2022-02-16 11:50:00|10030.3|10020.3|10027.4|10017.4|10033.1|10023.1|10027.1|10017.1|161
1645012500000|2022-02-16 11:55:00|10027.6|10017.6|10029.4|10019.4|10032.9|10022.9|10027.1|10017.1|216
1645012800000|2022-02-16 12:00:00|10029.1|10019.1|10035.6|10025.6|10037.8|10027.8|10028.4|10018.4|171
1645013100000|2022-02-16 12:05:00|10035.4|10025.4|10034.9|10024.9|10037.6|10027.6|10034.1|10024.1|127
1645013400000|2022-02-16 12:10:00|10035.1|10025.1|10037.1|10027.1|10039.1|10029.1|10034|10024|161
1645013700000|2022-02-16 12:15:00|10036.9|10026.9|10036.6|10026.6|10037.4|10027.4|10034.4|10024.4|173
1645014000000|2022-02-16 12:20:00|10036.4|10026.4|10026.9|10016.9|10036.9|10026.9|10025.5|10015.5|214
1645014300000|2022-02-16 12:25:00|10026.5|10016.5|10027.3|10017.3|10028.9|10018.9|10025.3|10015.3|228
1645014600000|2022-02-16 12:30:00|10027.4|10017.4|10019.1|10009.1|10028.1|10018.1|10013.8|10003.8|255
1645014900000|2022-02-16 12:35:00|10019.3|10009.3|10013.4|10003.4|10019.5|10009.5|10011.4|10001.4|313
1645015200000|2022-02-16 12:40:00|10013.1|10003.1|10007.1|9997.1|10013.5|10003.5|10006.1|9996.1|223
1645015500000|2022-02-16 12:45:00|10007|9997|10001.6|9991.6|10008.1|9998.1|9999.1|9989.1|135
1645015800000|2022-02-16 12:50:00|10002.4|9992.4|10003.9|9993.9|10011.4|10001.4|10002.3|9992.3|236
1645016100000|2022-02-16 12:55:00|10004|9994|10001.5|9991.5|10013|10003|9999.6|9989.6|419
1645016400000|2022-02-16 13:00:00|10002.5|9992.5|9990.9|9980.9|10004.5|9994.5|9979.1|9969.1|594
1645016700000|2022-02-16 13:05:00|9991.1|9981.1|9985.9|9975.9|9999.1|9989.1|9984.5|9974.5|579
1645017000000|2022-02-16 13:10:00|9987.9|9977.9|9980.4|9970.4|9991.6|9981.6|9976.5|9966.5|497
1645017300000|2022-02-16 13:15:00|9979.4|9969.4|9970|9960|9985.6|9975.6|9963.1|9953.1|413
1645017600000|2022-02-16 13:20:00|9970.1|9960.1|9974.1|9964.1|9982.3|9972.3|9969.1|9959.1|486
1645017900000|2022-02-16 13:25:00|9973.9|9963.9|9967.6|9957.6|9979.1|9969.1|9967.1|9957.1|337
1645018200000|2022-02-16 13:30:00|9967.5|9957.5|9981.5|9971.5|9983|9973|9966.1|9956.1|521
1645018500000|2022-02-16 13:35:00|9981.1|9971.1|9976|9966|9983|9973|9974.5|9964.5|346
1645018800000|2022-02-16 13:40:00|9975.8|9965.8|9964.4|9954.4|9976.9|9966.9|9963.4|9953.4|318
1645019100000|2022-02-16 13:45:00|9964.6|9954.6|9955.4|9945.4|9972.8|9962.8|9945.9|9935.9|407
1645019400000|2022-02-16 13:50:00|9954.9|9944.9|9955.9|9945.9|9965.8|9955.8|9952|9942|546
1645019700000|2022-02-16 13:55:00|9955.6|9945.6|9960|9950|9961.6|9951.6|9952.3|9942.3|525
1645020000000|2022-02-16 14:00:00|9959.8|9949.8|9951.1|9941.1|9960.1|9950.1|9949.9|9939.9|380
1645020300000|2022-02-16 14:05:00|9951.4|9941.4|9954.5|9944.5|9958.8|9948.8|9948.3|9938.3|350
1645020600000|2022-02-16 14:10:00|9954.8|9944.8|9959.1|9949.1|9962.4|9952.4|9953.3|9943.3|361
1645020900000|2022-02-16 14:15:00|9959|9949|9964.1|9954.1|9965|9955|9956.4|9946.4|356
1645021200000|2022-02-16 14:20:00|9964.3|9954.3|9951.6|9941.6|9969.4|9959.4|9949.3|9939.3|360
1645021500000|2022-02-16 14:25:00|9950.1|9940.1|9951.1|9941.1|9955.1|9945.1|9950.1|9940.1|310
1645021800000|2022-02-16 14:30:00|9951|9941|9952.4|9942.4|9963.1|9953.1|9951|9941|652
1645022100000|2022-02-16 14:35:00|9952.1|9942.1|9950.9|9940.9|9955.9|9945.9|9948.8|9938.8|630
1645022400000|2022-02-16 14:40:00|9950.4|9940.4|9957.9|9947.9|9960.1|9950.1|9950.1|9940.1|568
1645022700000|2022-02-16 14:45:00|9957.1|9947.1|9963.9|9953.9|9973.6|9963.6|9957.1|9947.1|521
1645023000000|2022-02-16 14:50:00|9964.4|9954.4|9965.9|9955.9|9965.9|9955.9|9952.6|9942.6|550
1645023300000|2022-02-16 14:55:00|9965.8|9955.8|9959.5|9949.5|9967.4|9957.4|9959.5|9949.5|457
1645023600000|2022-02-16 15:00:00|9959.9|9949.9|9955.3|9945.3|9964.9|9954.9|9950.3|9940.3|557
1645023900000|2022-02-16 15:05:00|9955|9945|9953.8|9943.8|9959.5|9949.5|9953.8|9943.8|439
1645024200000|2022-02-16 15:10:00|9953.9|9943.9|9956.1|9946.1|9961.6|9951.6|9952.4|9942.4|408
1645024500000|2022-02-16 15:15:00|9955.9|9945.9|9964.1|9954.1|9964.4|9954.4|9955.9|9945.9|375
1645024800000|2022-02-16 15:20:00|9964.4|9954.4|9967.1|9957.1|9970.1|9960.1|9963.1|9953.1|324
1645025100000|2022-02-16 15:25:00|9967.5|9957.5|9972.4|9962.4|9972.5|9962.5|9963|9953|423
1645025400000|2022-02-16 15:30:00|9972.3|9962.3|9975.9|9965.9|9976.4|9966.4|9967.9|9957.9|378
1645025700000|2022-02-16 15:35:00|9976.4|9966.4|9974.1|9964.1|9980.4|9970.4|9972.1|9962.1|335
1645026000000|2022-02-16 15:40:00|9974.4|9964.4|9974.3|9964.3|9974.6|9964.6|9972.4|9962.4|253
1645026300000|2022-02-16 15:45:00|9974|9964|9964.6|9954.6|9974.4|9964.4|9964.6|9954.6|338
1645026600000|2022-02-16 15:50:00|9964.9|9954.9|9969|9959|9969.6|9959.6|9964.9|9954.9|394
1645026900000|2022-02-16 15:55:00|9969.1|9959.1|9969.6|9959.6|9971.6|9961.6|9964.8|9954.8|396
1645027200000|2022-02-16 16:00:00|9969.8|9959.8|9971|9961|9975.4|9965.4|9966.9|9956.9|385
1645027500000|2022-02-16 16:05:00|9970.9|9960.9|9980.9|9970.9|9982.1|9972.1|9968.6|9958.6|353
1645027800000|2022-02-16 16:10:00|9980.6|9970.6|9976.4|9966.4|9980.9|9970.9|9974|9964|323
1645028100000|2022-02-16 16:15:00|9976.5|9966.5|9972.9|9962.9|9980.6|9970.6|9972.9|9962.9|255
1645028400000|2022-02-16 16:20:00|9973.1|9963.1|9981.6|9971.6|9982|9972|9973.1|9963.1|178
1645028700000|2022-02-16 16:25:00|9981.8|9971.8|9989.6|9979.6|9990.6|9980.6|9981.8|9971.8|243
1645029000000|2022-02-16 16:30:00|9989.9|9979.9|9998.9|9988.9|10001.8|9991.8|9988.4|9978.4|316
1645029300000|2022-02-16 16:35:00|9999|9989|10001.5|9991.5|10003.4|9993.4|9995.3|9985.3|377
1645029600000|2022-02-16 16:40:00|10001.4|9991.4|9998.3|9988.3|10007.9|9997.9|9997.4|9987.4|338
1645029900000|2022-02-16 16:45:00|9997.9|9987.9|10002.9|9992.9|10004.5|9994.5|9991.4|9981.4|254
1645030200000|2022-02-16 16:50:00|10003.3|9993.3|10006|9996|10010.8|10000.8|9994.4|9984.4|308
1645030500000|2022-02-16 16:55:00|10005.6|9995.6|10007.4|9997.4|10012.1|10002.1|10005.3|9995.3|449
1645030800000|2022-02-16 17:00:00|10007.1|9997.1|10010.9|10000.9|10014.4|10004.4|10006|9996|225
1645031100000|2022-02-16 17:05:00|10011.1|10001.1|10011.1|10001.1|10014.1|10004.1|10008.5|9998.5|204
1645031400000|2022-02-16 17:10:00|10011.5|10001.5|10006.4|9996.4|10012.1|10002.1|10005.8|9995.8|178
1645031700000|2022-02-16 17:15:00|10006.5|9996.5|10005.4|9995.4|10009.1|9999.1|10003.6|9993.6|286
1645032000000|2022-02-16 17:20:00|10005.6|9995.6|9999.3|9989.3|10005.6|9995.6|9998.4|9988.4|185
1645032300000|2022-02-16 17:25:00|9999.1|9989.1|10001.4|9991.4|10004.1|9994.1|9994.9|9984.9|246
1645032600000|2022-02-16 17:30:00|10001.5|9991.5|9986.9|9976.9|10002.1|9992.1|9983.6|9973.6|394
1645032900000|2022-02-16 17:35:00|9987.1|9977.1|9980.4|9970.4|9989.4|9979.4|9974.5|9964.5|267
1645033200000|2022-02-16 17:40:00|9980.6|9970.6|9972.6|9962.6|9983.6|9973.6|9972.6|9962.6|163
1645033500000|2022-02-16 17:45:00|9972.9|9962.9|9973.4|9963.4|9975.1|9965.1|9965.6|9955.6|228
1645033800000|2022-02-16 17:50:00|9974.1|9964.1|9964.6|9954.6|9977.6|9967.6|9963.8|9953.8|204
1645034100000|2022-02-16 17:55:00|9966.1|9956.1|9973.4|9963.4|9973.4|9963.4|9963.6|9953.6|227
1645059600000|2022-02-17 01:00:00|9982.3|9972.3|9977.9|9967.9|9987.5|9977.5|9975.1|9965.1|269
1645059900000|2022-02-17 01:05:00|9978|9968|9973.3|9963.3|9979|9969|9967.3|9957.3|402
1645060200000|2022-02-17 01:10:00|9973.4|9963.4|9973.8|9963.8|9974.3|9964.3|9966.6|9956.6|393
1645060500000|2022-02-17 01:15:00|9973.5|9963.5|9993.3|9983.3|9993.4|9983.4|9967.3|9957.3|235
1645060800000|2022-02-17 01:20:00|9993.4|9983.4|10001.3|9991.3|10001.5|9991.5|9991|9981|249
1645061100000|2022-02-17 01:25:00|10001.5|9991.5|10003.8|9993.8|10008.5|9998.5|9998.1|9988.1|312
1645061400000|2022-02-17 01:30:00|10004|9994|9995.8|9985.8|10006.1|9996.1|9995.5|9985.5|326
1645061700000|2022-02-17 01:35:00|9996|9986|9997.1|9987.1|10001|9991|9995.4|9985.4|251
1645062000000|2022-02-17 01:40:00|9996.9|9986.9|9991.8|9981.8|9998.1|9988.1|9989.5|9979.5|279
1645062300000|2022-02-17 01:45:00|9992|9982|9992.4|9982.4|9994|9984|9988.6|9978.6|269
1645062600000|2022-02-17 01:50:00|9992.8|9982.8|10001.1|9991.1|10001.5|9991.5|9991.1|9981.1|223
1645062900000|2022-02-17 01:55:00|10001.4|9991.4|9998.5|9988.5|10001.8|9991.8|9997.6|9987.6|179
1645063200000|2022-02-17 02:00:00|9998.8|9988.8|10001.3|9991.3|10003.9|9993.9|9996.5|9986.5|279
1645063500000|2022-02-17 02:05:00|10001.5|9991.5|9997.8|9987.8|10003.8|9993.8|9997|9987|225
1645063800000|2022-02-17 02:10:00|9997.9|9987.9|10000|9990|10002.1|9992.1|9997.5|9987.5|164
1645064100000|2022-02-17 02:15:00|10000.3|9990.3|10000.5|9990.5|10001.1|9991.1|9999|9989|67
1645064400000|2022-02-17 02:20:00|10000.3|9990.3|9997.3|9987.3|10000.8|9990.8|9996.1|9986.1|81
1645064700000|2022-02-17 02:25:00|9997.5|9987.5|9998.4|9988.4|9998.9|9988.9|9996.8|9986.8|75
1645065000000|2022-02-17 02:30:00|9998.1|9988.1|9993.8|9983.8|9999.4|9989.4|9989.5|9979.5|191
1645065300000|2022-02-17 02:35:00|9993|9983|9989.8|9979.8|9994.4|9984.4|9989|9979|169
1645065600000|2022-02-17 02:40:00|9989.5|9979.5|9985.4|9975.4|9992.3|9982.3|9984.6|9974.6|178
1645065900000|2022-02-17 02:45:00|9985.6|9975.6|9984.6|9974.6|9988.3|9978.3|9982|9972|133
1645066200000|2022-02-17 02:50:00|9984.4|9974.4|9989.8|9979.8|9990.1|9980.1|9984.1|9974.1|167
1645066500000|2022-02-17 02:55:00|9989.5|9979.5|9990.8|9980.8|9991|9981|9988.3|9978.3|102
1645066800000|2022-02-17 03:00:00|9990.4|9980.4|9987.6|9977.6|9992|9982|9987.5|9977.5|121
1645067100000|2022-02-17 03:05:00|9987.5|9977.5|9989|9979|9990.5|9980.5|9985|9975|145
1645067400000|2022-02-17 03:10:00|9989.3|9979.3|9990.9|9980.9|9991.5|9981.5|9987.1|9977.1|288
1645067700000|2022-02-17 03:15:00|9990.8|9980.8|9992.3|9982.3|9993.6|9983.6|9990.6|9980.6|141
1645068000000|2022-02-17 03:20:00|9992.5|9982.5|9993.1|9983.1|9994.1|9984.1|9990.8|9980.8|115
1645068300000|2022-02-17 03:25:00|9993.4|9983.4|9993|9983|9994|9984|9990.8|9980.8|98
1645068600000|2022-02-17 03:30:00|9992.8|9982.8|9990.5|9980.5|9992.8|9982.8|9990|9980|85
1645068900000|2022-02-17 03:35:00|9990.4|9980.4|9990.8|9980.8|9991.8|9981.8|9990.4|9980.4|51
1645069200000|2022-02-17 03:40:00|9991.5|9981.5|9990.3|9980.3|9992.5|9982.5|9990.3|9980.3|40
1645069500000|2022-02-17 03:45:00|9990.4|9980.4|9988.5|9978.5|9991|9981|9988.5|9978.5|92
1645069800000|2022-02-17 03:50:00|9988.4|9978.4|9958|9948|9989.6|9979.6|9957.5|9947.5|172
1645070100000|2022-02-17 03:55:00|9958.5|9948.5|9879.3|9869.3|9958.5|9948.5|9877.3|9867.3|615
1645070400000|2022-02-17 04:00:00|9878.4|9868.4|9828.6|9818.6|9879.4|9869.4|9828.1|9818.1|629
1645070700000|2022-02-17 04:05:00|9827.8|9817.8|9862.6|9852.6|9862.6|9852.6|9824.5|9814.5|511
1645071000000|2022-02-17 04:10:00|9862.9|9852.9|9928|9918|9928|9918|9861.5|9851.5|595
1645071300000|2022-02-17 04:15:00|9928.3|9918.3|9950.8|9940.8|9961.8|9951.8|9927.5|9917.5|381
1645071600000|2022-02-17 04:20:00|9951.6|9941.6|9951|9941|9958.6|9948.6|9950.8|9940.8|319
1645071900000|2022-02-17 04:25:00|9950.8|9940.8|9952.5|9942.5|9959|9949|9943|9933|237
1645072200000|2022-02-17 04:30:00|9952.9|9942.9|9976.5|9966.5|9984|9974|9952.9|9942.9|251
1645072500000|2022-02-17 04:35:00|9976.8|9966.8|9952.5|9942.5|9977.6|9967.6|9952.4|9942.4|185
1645072800000|2022-02-17 04:40:00|9953|9943|9955.5|9945.5|9959|9949|9952.3|9942.3|147
1645073100000|2022-02-17 04:45:00|9956.8|9946.8|9957|9947|9959.5|9949.5|9956.8|9946.8|171
1645073400000|2022-02-17 04:50:00|9956.8|9946.8|9956.3|9946.3|9959.8|9949.8|9956|9946|197
1645073700000|2022-02-17 04:55:00|9956.5|9946.5|9956.3|9946.3|9962.9|9952.9|9955.5|9945.5|189
1645074000000|2022-02-17 05:00:00|9956.8|9946.8|9957.8|9947.8|9963.3|9953.3|9955.5|9945.5|292
1645074300000|2022-02-17 05:05:00|9957.9|9947.9|9973.8|9963.8|9979.6|9969.6|9957.1|9947.1|400
1645074600000|2022-02-17 05:10:00|9973.5|9963.5|9969.8|9959.8|9977.4|9967.4|9965.5|9955.5|298
1645074900000|2022-02-17 05:15:00|9970.6|9960.6|9976.8|9966.8|9978.8|9968.8|9969.8|9959.8|232
1645075200000|2022-02-17 05:20:00|9977|9967|9978|9968|9978.5|9968.5|9974.5|9964.5|188
1645075500000|2022-02-17 05:25:00|9978.1|9968.1|9968.3|9958.3|9979|9969|9967|9957|198
1645075800000|2022-02-17 05:30:00|9968.5|9958.5|9977.6|9967.6|9981.8|9971.8|9968.3|9958.3|209
1645076100000|2022-02-17 05:35:00|9977.8|9967.8|9979|9969|9981.3|9971.3|9975|9965|226
1645076400000|2022-02-17 05:40:00|9978.9|9968.9|9980.5|9970.5|9981|9971|9976.5|9966.5|195
1645076700000|2022-02-17 05:45:00|9980.3|9970.3|9969.1|9959.1|9981.3|9971.3|9964.8|9954.8|362
1645077000000|2022-02-17 05:50:00|9969.3|9959.3|9960.5|9950.5|9969.3|9959.3|9959.1|9949.1|261
1645077300000|2022-02-17 05:55:00|9960.3|9950.3|9967.1|9957.1|9968.6|9958.6|9960.1|9950.1|264
1645077600000|2022-02-17 06:00:00|9966.8|9956.8|9948.3|9938.3|9967|9957|9945.5|9935.5|358
1645077900000|2022-02-17 06:05:00|9948.8|9938.8|9944|9934|9952.8|9942.8|9937|9927|313
1645078200000|2022-02-17 06:10:00|9943.8|9933.8|9943.3|9933.3|9949.8|9939.8|9941.5|9931.5|201
1645078500000|2022-02-17 06:15:00|9942.9|9932.9|9955.3|9945.3|9955.3|9945.3|9941.8|9931.8|268
1645078800000|2022-02-17 06:20:00|9955|9945|9953.8|9943.8|9958.4|9948.4|9949.9|9939.9|187
1645079100000|2022-02-17 06:25:00|9953.5|9943.5|9971.5|9961.5|9971.5|9961.5|9948.5|9938.5|325
1645079400000|2022-02-17 06:30:00|9971.8|9961.8|9951|9941|9972.5|9962.5|9946.8|9936.8|433
1645079700000|2022-02-17 06:35:00|9951.3|9941.3|9941.6|9931.6|9952.3|9942.3|9937.3|9927.3|261
1645080000000|2022-02-17 06:40:00|9941.8|9931.8|9937.6|9927.6|9944.1|9934.1|9936.8|9926.8|272
1645080300000|2022-02-17 06:45:00|9938.3|9928.3|9945.1|9935.1|9946.3|9936.3|9934.3|9924.3|280
1645080600000|2022-02-17 06:50:00|9944.9|9934.9|9949.8|9939.8|9952.5|9942.5|9943.3|9933.3|245
1645080900000|2022-02-17 06:55:00|9950.4|9940.4|9950|9940|9953.4|9943.4|9946.8|9936.8|267
1645081200000|2022-02-17 07:00:00|9949.8|9939.8|9952.5|9942.5|9960.6|9950.6|9945.8|9935.8|257
1645081500000|2022-02-17 07:05:00|9952.3|9942.3|9948.3|9938.3|9955.8|9945.8|9946.3|9936.3|206
1645081800000|2022-02-17 07:10:00|9948|9938|9948|9938|9949.3|9939.3|9938.8|9928.8|280
1645082100000|2022-02-17 07:15:00|9947.8|9937.8|9954|9944|9955.1|9945.1|9944.5|9934.5|335
1645082400000|2022-02-17 07:20:00|9953.5|9943.5|9954|9944|9959.1|9949.1|9946.9|9936.9|191
1645082700000|2022-02-17 07:25:00|9953.6|9943.6|9955.5|9945.5|9958.1|9948.1|9953|9943|154
1645083000000|2022-02-17 07:30:00|9955.3|9945.3|9954.8|9944.8|9956.8|9946.8|9952.8|9942.8|231
1645083300000|2022-02-17 07:35:00|9955.3|9945.3|9953.5|9943.5|9960|9950|9952.9|9942.9|157
1645083600000|2022-02-17 07:40:00|9953.4|9943.4|9954.5|9944.5|9961.1|9951.1|9952.3|9942.3|145
1645083900000|2022-02-17 07:45:00|9954.3|9944.3|9961.3|9951.3|9962|9952|9951.9|9941.9|139
1645084200000|2022-02-17 07:50:00|9961.5|9951.5|9960.8|9950.8|9972|9962|9960.8|9950.8|178
1645084500000|2022-02-17 07:55:00|9958.8|9948.8|9964.5|9954.5|9968.6|9958.6|9958.8|9948.8|276
1645084800000|2022-02-17 08:00:00|9965.5|9955.5|9979.4|9969.4|9980.4|9970.4|9963.1|9953.1|329
1645085100000|2022-02-17 08:05:00|9979.1|9969.1|9973.1|9963.1|9980.4|9970.4|9968.6|9958.6|266
1645085400000|2022-02-17 08:10:00|9973.5|9963.5|9972.9|9962.9|9978.5|9968.5|9969.1|9959.1|245
1645085700000|2022-02-17 08:15:00|9973.4|9963.4|9961|9951|9974.6|9964.6|9960.6|9950.6|286
1645086000000|2022-02-17 08:20:00|9960.9|9950.9|9951.1|9941.1|9964.1|9954.1|9950.6|9940.6|303
1645086300000|2022-02-17 08:25:00|9951.4|9941.4|9927.5|9917.5|9958.9|9948.9|9894.3|9884.3|636
1645086600000|2022-02-17 08:30:00|9927.3|9917.3|9902.8|9892.8|9929.5|9919.5|9898.8|9888.8|495
1645086900000|2022-02-17 08:35:00|9903.4|9893.4|9902.3|9892.3|9906|9896|9883.1|9873.1|452
1645087200000|2022-02-17 08:40:00|9902.4|9892.4|9911.9|9901.9|9915.8|9905.8|9895.1|9885.1|359
1645087500000|2022-02-17 08:45:00|9911.6|9901.6|9903.6|9893.6|9914.6|9904.6|9895.5|9885.5|401
1645087800000|2022-02-17 08:50:00|9903.1|9893.1|9915.5|9905.5|9917.8|9907.8|9902.4|9892.4|363
1645088100000|2022-02-17 08:55:00|9915.3|9905.3|9918.4|9908.4|9920.1|9910.1|9904.9|9894.9|278
1645088400000|2022-02-17 09:00:00|9918.6|9908.6|9921.9|9911.9|9941.1|9931.1|9915.6|9905.6|410
1645088700000|2022-02-17 09:05:00|9922.1|9912.1|9916.1|9906.1|9927.3|9917.3|9914.3|9904.3|406
1645089000000|2022-02-17 09:10:00|9915.6|9905.6|9924.9|9914.9|9930.5|9920.5|9913.3|9903.3|309
1645089300000|2022-02-17 09:15:00|9924.6|9914.6|9930.5|9920.5|9932.6|9922.6|9923.9|9913.9|200
1645089600000|2022-02-17 09:20:00|9930.6|9920.6|9938.6|9928.6|9939.5|9929.5|9929.3|9919.3|215
1645089900000|2022-02-17 09:25:00|9937.6|9927.6|9950.1|9940.1|9950.1|9940.1|9936.1|9926.1|261
1645090200000|2022-02-17 09:30:00|9950.4|9940.4|9950.6|9940.6|9951.1|9941.1|9945.9|9935.9|209
1645090500000|2022-02-17 09:35:00|9950.4|9940.4|9944.4|9934.4|9954.4|9944.4|9941|9931|213
1645090800000|2022-02-17 09:40:00|9944.1|9934.1|9938|9928|9947.4|9937.4|9931.6|9921.6|250
1645091100000|2022-02-17 09:45:00|9938.1|9928.1|9929|9919|9939.5|9929.5|9925.4|9915.4|278
1645091400000|2022-02-17 09:50:00|9928.9|9918.9|9930.9|9920.9|9934.1|9924.1|9928.1|9918.1|237
1645091700000|2022-02-17 09:55:00|9930.6|9920.6|9935.9|9925.9|9938.3|9928.3|9925.6|9915.6|288
1645092000000|2022-02-17 10:00:00|9935.5|9925.5|9941.4|9931.4|9944.9|9934.9|9929.9|9919.9|297
1645092300000|2022-02-17 10:05:00|9941.1|9931.1|9937|9927|9941.1|9931.1|9927.9|9917.9|214
1645092600000|2022-02-17 10:10:00|9937.1|9927.1|9946.9|9936.9|9950.6|9940.6|9934.5|9924.5|251
1645092900000|2022-02-17 10:15:00|9947.4|9937.4|9944.1|9934.1|9952.6|9942.6|9943.1|9933.1|198
1645093200000|2022-02-17 10:20:00|9943.5|9933.5|9951.9|9941.9|9952.9|9942.9|9941.5|9931.5|167
1645093500000|2022-02-17 10:25:00|9951.6|9941.6|9946.4|9936.4|9954.1|9944.1|9946|9936|153
1645093800000|2022-02-17 10:30:00|9946.6|9936.6|9952.3|9942.3|9953.6|9943.6|9945.3|9935.3|222
1645094100000|2022-02-17 10:35:00|9952|9942|9953.9|9943.9|9953.9|9943.9|9947.1|9937.1|158
1645094400000|2022-02-17 10:40:00|9953.6|9943.6|9957.1|9947.1|9960.1|9950.1|9950.9|9940.9|157
1645094700000|2022-02-17 10:45:00|9956.9|9946.9|9962.1|9952.1|9963.6|9953.6|9955.9|9945.9|148
1645095000000|2022-02-17 10:50:00|9962.4|9952.4|9958.5|9948.5|9966.9|9956.9|9957.8|9947.8|180
1645095300000|2022-02-17 10:55:00|9958.6|9948.6|9951.1|9941.1|9959.6|9949.6|9950.1|9940.1|174
1645095600000|2022-02-17 11:00:00|9951.4|9941.4|9951.1|9941.1|9957.6|9947.6|9950.5|9940.5|134
1645095900000|2022-02-17 11:05:00|9950.9|9940.9|9953.1|9943.1|9954.6|9944.6|9946.9|9936.9|169
1645096200000|2022-02-17 11:10:00|9953.3|9943.3|9958.9|9948.9|9959|9949|9952|9942|132
1645096500000|2022-02-17 11:15:00|9959|9949|9955.9|9945.9|9959.4|9949.4|9955.9|9945.9|82
1645096800000|2022-02-17 11:20:00|9956|9946|9954|9944|9956.6|9946.6|9952.8|9942.8|93
1645097100000|2022-02-17 11:25:00|9953.9|9943.9|9950.1|9940.1|9954.6|9944.6|9950.1|9940.1|118
1645097400000|2022-02-17 11:30:00|9950.4|9940.4|9936.9|9926.9|9950.4|9940.4|9934.6|9924.6|152
1645097700000|2022-02-17 11:35:00|9936.8|9926.8|9942.1|9932.1|9944.1|9934.1|9936.5|9926.5|182
1645098000000|2022-02-17 11:40:00|9942.3|9932.3|9941.5|9931.5|9944.1|9934.1|9941.1|9931.1|150
1645098300000|2022-02-17 11:45:00|9940.9|9930.9|9942.3|9932.3|9942.6|9932.6|9939|9929|153
1645098600000|2022-02-17 11:50:00|9942.1|9932.1|9941|9931|9943.9|9933.9|9940.4|9930.4|84
1645098900000|2022-02-17 11:55:00|9942.1|9932.1|9951.6|9941.6|9952.5|9942.5|9941.6|9931.6|198
1645099200000|2022-02-17 12:00:00|9951.8|9941.8|9956.6|9946.6|9962|9952|9949.9|9939.9|269
1645099500000|2022-02-17 12:05:00|9956.4|9946.4|9955.9|9945.9|9958.1|9948.1|9951.1|9941.1|240
1645099800000|2022-02-17 12:10:00|9956.1|9946.1|9954.9|9944.9|9959.4|9949.4|9952.6|9942.6|224
1645100100000|2022-02-17 12:15:00|9954.6|9944.6|9951.5|9941.5|9959|9949|9948.9|9938.9|259
1645100400000|2022-02-17 12:20:00|9952.1|9942.1|9950.4|9940.4|9957|9947|9947.9|9937.9|190
1645100700000|2022-02-17 12:25:00|9950.1|9940.1|9947.4|9937.4|9952|9942|9946.4|9936.4|138
1645101000000|2022-02-17 12:30:00|9947.6|9937.6|9943.6|9933.6|9950.9|9940.9|9936.1|9926.1|298
1645101300000|2022-02-17 12:35:00|9944|9934|9940.6|9930.6|9945.4|9935.4|9929.1|9919.1|208
1645101600000|2022-02-17 12:40:00|9939.9|9929.9|9947.1|9937.1|9947.6|9937.6|9936.4|9926.4|182
1645101900000|2022-02-17 12:45:00|9947|9937|9941.6|9931.6|9949.8|9939.8|9936.1|9926.1|179
1645102200000|2022-02-17 12:50:00|9941.5|9931.5|9939.9|9929.9|9942.9|9932.9|9936.8|9926.8|141
1645102500000|2022-02-17 12:55:00|9939.5|9929.5|9941.6|9931.6|9942.4|9932.4|9932.1|9922.1|214
1645102800000|2022-02-17 13:00:00|9941.9|9931.9|9954.6|9944.6|9967.6|9957.6|9941.9|9931.9|614
1645103100000|2022-02-17 13:05:00|9953.1|9943.1|9941.9|9931.9|9953.9|9943.9|9931.9|9921.9|670
1645103400000|2022-02-17 13:10:00|9942.1|9932.1|9960.6|9950.6|9963.1|9953.1|9942.1|9932.1|516
1645103700000|2022-02-17 13:15:00|9960.4|9950.4|9950.1|9940.1|9960.9|9950.9|9941.9|9931.9|451
1645104000000|2022-02-17 13:20:00|9952.1|9942.1|9954.3|9944.3|9955.1|9945.1|9945.1|9935.1|438
1645104300000|2022-02-17 13:25:00|9954.6|9944.6|9964.9|9954.9|9966.4|9956.4|9952.6|9942.6|262
1645104600000|2022-02-17 13:30:00|9965.1|9955.1|9974.1|9964.1|9975.9|9965.9|9959.5|9949.5|273
1645104900000|2022-02-17 13:35:00|9974.4|9964.4|9980.9|9970.9|9987.6|9977.6|9974.4|9964.4|386
1645105200000|2022-02-17 13:40:00|9980.6|9970.6|9975.4|9965.4|9982.3|9972.3|9972.1|9962.1|400
1645105500000|2022-02-17 13:45:00|9974.8|9964.8|9976.9|9966.9|9983.1|9973.1|9968.6|9958.6|402
1645105800000|2022-02-17 13:50:00|9976.6|9966.6|9967.6|9957.6|9977.1|9967.1|9962|9952|387
1645106100000|2022-02-17 13:55:00|9967.1|9957.1|9965.6|9955.6|9970.5|9960.5|9946|9936|473
1645106400000|2022-02-17 14:00:00|9965.4|9955.4|9979.1|9969.1|9982.1|9972.1|9963.4|9953.4|605
1645106700000|2022-02-17 14:05:00|9979.4|9969.4|9973.4|9963.4|9983.6|9973.6|9973.1|9963.1|446
1645107000000|2022-02-17 14:10:00|9974.1|9964.1|9977.8|9967.8|9984.8|9974.8|9971.9|9961.9|322
1645107300000|2022-02-17 14:15:00|9977.9|9967.9|9964.6|9954.6|9978.9|9968.9|9964|9954|342
1645107600000|2022-02-17 14:20:00|9964.1|9954.1|9961.9|9951.9|9969.1|9959.1|9955.6|9945.6|378
1645107900000|2022-02-17 14:25:00|9961.6|9951.6|9960.4|9950.4|9969.6|9959.6|9958.4|9948.4|320
1645108200000|2022-02-17 14:30:00|9960.9|9950.9|9969.6|9959.6|9972.9|9962.9|9959.1|9949.1|446
1645108500000|2022-02-17 14:35:00|9969.9|9959.9|9961|9951|9970.9|9960.9|9952.8|9942.8|431
1645108800000|2022-02-17 14:40:00|9960.5|9950.5|9960.9|9950.9|9967.8|9957.8|9954.8|9944.8|457
1645109100000|2022-02-17 14:45:00|9961.4|9951.4|9945.3|9935.3|9961.9|9951.9|9943.9|9933.9|604
1645109400000|2022-02-17 14:50:00|9945.6|9935.6|9942.5|9932.5|9955.5|9945.5|9936.9|9926.9|543
1645109700000|2022-02-17 14:55:00|9943.6|9933.6|9935.1|9925.1|9955.4|9945.4|9928.8|9918.8|616
1645110000000|2022-02-17 15:00:00|9934.6|9924.6|9931.8|9921.8|9939.8|9929.8|9920.4|9910.4|539
1645110300000|2022-02-17 15:05:00|9931.6|9921.6|9936.9|9926.9|9947.4|9937.4|9926.9|9916.9|534
1645110600000|2022-02-17 15:10:00|9936.6|9926.6|9943.9|9933.9|9946.4|9936.4|9933.9|9923.9|444
1645110900000|2022-02-17 15:15:00|9943.6|9933.6|9937.1|9927.1|9944|9934|9935.1|9925.1|403
1645111200000|2022-02-17 15:20:00|9936.9|9926.9|9934.3|9924.3|9938|9928|9926.8|9916.8|428
1645111500000|2022-02-17 15:25:00|9933.4|9923.4|9935.1|9925.1|9936.9|9926.9|9918.8|9908.8|435
1645111800000|2022-02-17 15:30:00|9934.5|9924.5|9929.1|9919.1|9937.1|9927.1|9927.6|9917.6|417
1645112100000|2022-02-17 15:35:00|9928.9|9918.9|9934.9|9924.9|9938.9|9928.9|9925.1|9915.1|409
1645112400000|2022-02-17 15:40:00|9933.9|9923.9|9936.8|9926.8|9936.9|9926.9|9925.1|9915.1|381
1645112700000|2022-02-17 15:45:00|9936.6|9926.6|9934.3|9924.3|9943|9933|9928.5|9918.5|362
1645113000000|2022-02-17 15:50:00|9934.1|9924.1|9935.6|9925.6|9942.4|9932.4|9925.1|9915.1|408
1645113300000|2022-02-17 15:55:00|9935.4|9925.4|9943|9933|9949.8|9939.8|9934.6|9924.6|426
1645113600000|2022-02-17 16:00:00|9942.6|9932.6|9942.9|9932.9|9943.4|9933.4|9936.6|9926.6|390
1645113900000|2022-02-17 16:05:00|9943.9|9933.9|9948.4|9938.4|9953.9|9943.9|9941.4|9931.4|376
1645114200000|2022-02-17 16:10:00|9948.1|9938.1|9953.9|9943.9|9956.9|9946.9|9946.6|9936.6|379
1645114500000|2022-02-17 16:15:00|9953.4|9943.4|9947.9|9937.9|9955.9|9945.9|9947.6|9937.6|344
1645114800000|2022-02-17 16:20:00|9947.4|9937.4|9949.6|9939.6|9952.6|9942.6|9946.4|9936.4|304
1645115100000|2022-02-17 16:25:00|9949.1|9939.1|9949.1|9939.1|9952.6|9942.6|9947.4|9937.4|282
1645115400000|2022-02-17 16:30:00|9948.9|9938.9|9946.9|9936.9|9949.1|9939.1|9943.4|9933.4|331
1645115700000|2022-02-17 16:35:00|9947.6|9937.6|9939.6|9929.6|9948.6|9938.6|9939.6|9929.6|295
1645116000000|2022-02-17 16:40:00|9939.9|9929.9|9937.1|9927.1|9939.9|9929.9|9925.9|9915.9|448
1645116300000|2022-02-17 16:45:00|9936.1|9926.1|9936.6|9926.6|9938.4|9928.4|9930.4|9920.4|318
1645116600000|2022-02-17 16:50:00|9936.4|9926.4|9933.9|9923.9|9938.9|9928.9|9930.6|9920.6|302
1645116900000|2022-02-17 16:55:00|9934.1|9924.1|9932.1|9922.1|9937.9|9927.9|9929.4|9919.4|280
1645117200000|2022-02-17 17:00:00|9932.4|9922.4|9931.6|9921.6|9934.4|9924.4|9919.1|9909.1|302
1645117500000|2022-02-17 17:05:00|9931.9|9921.9|9932.1|9922.1|9935.6|9925.6|9928.6|9918.6|282
1645117800000|2022-02-17 17:10:00|9933.1|9923.1|9936.9|9926.9|9939.4|9929.4|9931.1|9921.1|194
1645118100000|2022-02-17 17:15:00|9936.6|9926.6|9936.4|9926.4|9940.9|9930.9|9932.1|9922.1|177
1645118400000|2022-02-17 17:20:00|9935.6|9925.6|9936.6|9926.6|9937.9|9927.9|9932.1|9922.1|163
1645118700000|2022-02-17 17:25:00|9936.9|9926.9|9934.4|9924.4|9943.6|9933.6|9934.1|9924.1|205
1645119000000|2022-02-17 17:30:00|9934.1|9924.1|9937.4|9927.4|9940.4|9930.4|9934.1|9924.1|169
1645119300000|2022-02-17 17:35:00|9937.6|9927.6|9943.9|9933.9|9945.6|9935.6|9937.1|9927.1|146
1645119600000|2022-02-17 17:40:00|9944.1|9934.1|9939.4|9929.4|9946.9|9936.9|9938.6|9928.6|172
1645119900000|2022-02-17 17:45:00|9938.9|9928.9|9937.9|9927.9|9941.6|9931.6|9933.9|9923.9|238
1645120200000|2022-02-17 17:50:00|9938.1|9928.1|9941.4|9931.4|9942.1|9932.1|9934.6|9924.6|152
1645120500000|2022-02-17 17:55:00|9941.1|9931.1|9945.1|9935.1|9950|9940|9940.1|9930.1|245
1645146000000|2022-02-18 01:00:00|9935.1|9925.1|9952.9|9942.9|9952.9|9942.9|9935.1|9925.1|284
1645146300000|2022-02-18 01:05:00|9951.9|9941.9|9943.9|9933.9|9954.4|9944.4|9942.9|9932.9|341
1645146600000|2022-02-18 01:10:00|9943.4|9933.4|9945.8|9935.8|9947.5|9937.5|9941.9|9931.9|359
1645146900000|2022-02-18 01:15:00|9945.5|9935.5|9942.3|9932.3|9952.3|9942.3|9939.5|9929.5|298
1645147200000|2022-02-18 01:20:00|9942.5|9932.5|9946.5|9936.5|9949|9939|9941|9931|144
1645147500000|2022-02-18 01:25:00|9946.4|9936.4|9948|9938|9948.8|9938.8|9943.8|9933.8|360
1645147800000|2022-02-18 01:30:00|9948.5|9938.5|9969.9|9959.9|9974.9|9964.9|9947|9937|490
1645148100000|2022-02-18 01:35:00|9970.1|9960.1|9964.5|9954.5|9972.8|9962.8|9960.8|9950.8|371
1645148400000|2022-02-18 01:40:00|9963.3|9953.3|9963.8|9953.8|9969.5|9959.5|9962.5|9952.5|463
1645148700000|2022-02-18 01:45:00|9963.9|9953.9|9966.5|9956.5|9967.8|9957.8|9961.8|9951.8|263
1645149000000|2022-02-18 01:50:00|9966.9|9956.9|9969|9959|9970.3|9960.3|9963.5|9953.5|262
1645149300000|2022-02-18 01:55:00|9969.1|9959.1|9965.3|9955.3|9973.8|9963.8|9962.5|9952.5|192
1645149600000|2022-02-18 02:00:00|9965|9955|9975.1|9965.1|9975.1|9965.1|9964.8|9954.8|139
1645149900000|2022-02-18 02:05:00|9975|9965|9968.8|9958.8|9975|9965|9967.3|9957.3|196
1645150200000|2022-02-18 02:10:00|9968.9|9958.9|9975.4|9965.4|9975.4|9965.4|9968.3|9958.3|175
1645150500000|2022-02-18 02:15:00|9975.5|9965.5|9972.9|9962.9|9976.1|9966.1|9971.3|9961.3|101
1645150800000|2022-02-18 02:20:00|9973.3|9963.3|9968.8|9958.8|9973.3|9963.3|9967.3|9957.3|130
1645151100000|2022-02-18 02:25:00|9968.5|9958.5|9966|9956|9971|9961|9963.5|9953.5|167
1645151400000|2022-02-18 02:30:00|9966.1|9956.1|9973.1|9963.1|9978.3|9968.3|9965.8|9955.8|442
1645151700000|2022-02-18 02:35:00|9973.4|9963.4|9971.5|9961.5|9974.8|9964.8|9966.3|9956.3|328
1645152000000|2022-02-18 02:40:00|9971.3|9961.3|9974.3|9964.3|9974.8|9964.8|9968.9|9958.9|219
1645152300000|2022-02-18 02:45:00|9974.1|9964.1|9974|9964|9977.5|9967.5|9972.9|9962.9|233
1645152600000|2022-02-18 02:50:00|9974.5|9964.5|9979.3|9969.3|9980.3|9970.3|9974|9964|202
1645152900000|2022-02-18 02:55:00|9978.9|9968.9|9978.9|9968.9|9980.5|9970.5|9978|9968|155
1645153200000|2022-02-18 03:00:00|9979|9969|9976|9966|9979.4|9969.4|9974.1|9964.1|202
1645153500000|2022-02-18 03:05:00|9976.3|9966.3|9978.9|9968.9|9979.5|9969.5|9973.8|9963.8|184
1645153800000|2022-02-18 03:10:00|9979|9969|9985.5|9975.5|9986.3|9976.3|9979|9969|180
1645154100000|2022-02-18 03:15:00|9985.4|9975.4|9981.3|9971.3|9986.8|9976.8|9979.5|9969.5|187
1645154400000|2022-02-18 03:20:00|9981.5|9971.5|9984.3|9974.3|9989.3|9979.3|9981.5|9971.5|252
1645154700000|2022-02-18 03:25:00|9984.5|9974.5|9986.1|9976.1|9986.8|9976.8|9981.8|9971.8|277
1645155000000|2022-02-18 03:30:00|9986|9976|9984|9974|9987|9977|9983.8|9973.8|143
1645155300000|2022-02-18 03:35:00|9983.8|9973.8|9982.3|9972.3|9985.3|9975.3|9980.3|9970.3|137
1645155600000|2022-02-18 03:40:00|9982|9972|9979.8|9969.8|9983|9973|9979|9969|153
1645155900000|2022-02-18 03:45:00|9980.3|9970.3|9982.4|9972.4|9984|9974|9978.6|9968.6|187
1645156200000|2022-02-18 03:50:00|9982.5|9972.5|9983.9|9973.9|9984.5|9974.5|9981.8|9971.8|93
1645156500000|2022-02-18 03:55:00|9984.5|9974.5|9982.4|9972.4|9984.5|9974.5|9981.8|9971.8|73
1645156800000|2022-02-18 04:00:00|9982.5|9972.5|9985.8|9975.8|9986.3|9976.3|9980.8|9970.8|86
1645157100000|2022-02-18 04:05:00|9986.3|9976.3|9982|9972|9986.5|9976.5|9980.6|9970.6|116
1645157400000|2022-02-18 04:10:00|9981.8|9971.8|9982.5|9972.5|9983.5|9973.5|9979.5|9969.5|86
1645157700000|2022-02-18 04:15:00|9982.3|9972.3|9979.8|9969.8|9982.8|9972.8|9979|9969|50
1645158000000|2022-02-18 04:20:00|9979.9|9969.9|9981|9971|9981.5|9971.5|9979.3|9969.3|60
1645158300000|2022-02-18 04:25:00|9981.3|9971.3|9979.3|9969.3|9983.1|9973.1|9979.3|9969.3|88
1645158600000|2022-02-18 04:30:00|9979.5|9969.5|9979|9969|9980.8|9970.8|9978.8|9968.8|41
1645158900000|2022-02-18 04:35:00|9979.3|9969.3|9979|9969|9979.8|9969.8|9978.8|9968.8|40
1645159200000|2022-02-18 04:40:00|9979.3|9969.3|9980.3|9970.3|9981|9971|9978.5|9968.5|33
1645159500000|2022-02-18 04:45:00|9980|9970|9966.9|9956.9|9980.5|9970.5|9966.6|9956.6|86
1645159800000|2022-02-18 04:50:00|9965.8|9955.8|9961.4|9951.4|9965.8|9955.8|9959.5|9949.5|88
1645160100000|2022-02-18 04:55:00|9961.5|9951.5|9956.8|9946.8|9961.9|9951.9|9954.9|9944.9|87
1645160400000|2022-02-18 05:00:00|9957|9947|9967.4|9957.4|9967.4|9957.4|9956.5|9946.5|146
1645160700000|2022-02-18 05:05:00|9967.5|9957.5|9967.3|9957.3|9967.8|9957.8|9963.5|9953.5|99
1645161000000|2022-02-18 05:10:00|9967.5|9957.5|9967.8|9957.8|9970.8|9960.8|9966.4|9956.4|114
1645161300000|2022-02-18 05:15:00|9968|9958|9970.9|9960.9|9971.3|9961.3|9967.8|9957.8|132
1645161600000|2022-02-18 05:20:00|9971|9961|9966.8|9956.8|9971.4|9961.4|9963.5|9953.5|117
1645161900000|2022-02-18 05:25:00|9966.3|9956.3|9972.5|9962.5|9973|9963|9966|9956|130
1645162200000|2022-02-18 05:30:00|9972.6|9962.6|9964.4|9954.4|9979|9969|9962.3|9952.3|411
1645162500000|2022-02-18 05:35:00|9963.9|9953.9|9970.8|9960.8|9975.8|9965.8|9962.3|9952.3|315
1645162800000|2022-02-18 05:40:00|9971|9961|9978.1|9968.1|9981.5|9971.5|9970.6|9960.6|205
1645163100000|2022-02-18 05:45:00|9978.3|9968.3|9979.8|9969.8|9981.6|9971.6|9977.6|9967.6|180
1645163400000|2022-02-18 05:50:00|9980|9970|9974.8|9964.8|9982.8|9972.8|9974.3|9964.3|215
1645163700000|2022-02-18 05:55:00|9975|9965|9978.3|9968.3|9978.3|9968.3|9973|9963|221
1645164000000|2022-02-18 06:00:00|9978|9968|9975.4|9965.4|9978|9968|9967.8|9957.8|425
1645164300000|2022-02-18 06:05:00|9975.5|9965.5|9977.9|9967.9|9981.3|9971.3|9974.9|9964.9|301
1645164600000|2022-02-18 06:10:00|9978|9968|9978|9968|9982.3|9972.3|9977.9|9967.9|340
1645164900000|2022-02-18 06:15:00|9977.8|9967.8|10004.8|9994.8|10006.3|9996.3|9975.5|9965.5|349
1645165200000|2022-02-18 06:20:00|10004|9994|10042.4|10032.4|10047.1|10037.1|10000|9990|602
1645165500000|2022-02-18 06:25:00|10041.1|10031.1|10038.3|10028.3|10041.1|10031.1|10026.4|10016.4|520
1645165800000|2022-02-18 06:30:00|10038|10028|10030.3|10020.3|10042|10032|10028.3|10018.3|427
1645166100000|2022-02-18 06:35:00|10031.3|10021.3|10040.3|10030.3|10042|10032|10031|10021|354
1645166400000|2022-02-18 06:40:00|10040|10030|10041.6|10031.6|10042.4|10032.4|10034.3|10024.3|404
1645166700000|2022-02-18 06:45:00|10041.9|10031.9|10050.8|10040.8|10052.3|10042.3|10041.3|10031.3|396
1645167000000|2022-02-18 06:50:00|10050.5|10040.5|10038.3|10028.3|10050.9|10040.9|10037.5|10027.5|399
1645167300000|2022-02-18 06:55:00|10038.5|10028.5|10033|10023|10043.8|10033.8|10032|10022|584
1645167600000|2022-02-18 07:00:00|10032.8|10022.8|10029|10019|10039.5|10029.5|10027.5|10017.5|283
1645167900000|2022-02-18 07:05:00|10028.8|10018.8|10036.5|10026.5|10036.9|10026.9|10028|10018|249
1645168200000|2022-02-18 07:10:00|10036.8|10026.8|10037|10027|10040.3|10030.3|10033.9|10023.9|223
1645168500000|2022-02-18 07:15:00|10036.8|10026.8|10038.8|10028.8|10040.5|10030.5|10034.6|10024.6|160
1645168800000|2022-02-18 07:20:00|10039|10029|10042|10032|10046|10036|10036.8|10026.8|202
1645169100000|2022-02-18 07:25:00|10042.3|10032.3|10036|10026|10044.3|10034.3|10033.5|10023.5|168
1645169400000|2022-02-18 07:30:00|10035.6|10025.6|10027.5|10017.5|10038.6|10028.6|10025.8|10015.8|214
1645169700000|2022-02-18 07:35:00|10028|10018|10036.3|10026.3|10040.5|10030.5|10028|10018|202
1645170000000|2022-02-18 07:40:00|10036.4|10026.4|10033.3|10023.3|10037.8|10027.8|10032.5|10022.5|170
1645170300000|2022-02-18 07:45:00|10033.5|10023.5|10028.4|10018.4|10037.5|10027.5|10028.3|10018.3|204
1645170600000|2022-02-18 07:50:00|10028|10018|10015.5|10005.5|10032.8|10022.8|10014.8|10004.8|182
1645170900000|2022-02-18 07:55:00|10015.8|10005.8|10005.8|9995.8|10018.3|10008.3|10005.1|9995.1|218
1645171200000|2022-02-18 08:00:00|10004.8|9994.8|10017.1|10007.1|10020.9|10010.9|10004.8|9994.8|323
1645171500000|2022-02-18 08:05:00|10016.9|10006.9|10022.6|10012.6|10022.6|10012.6|10011.9|10001.9|361
1645171800000|2022-02-18 08:10:00|10023|10013|10010.6|10000.6|10027.1|10017.1|10009.6|9999.6|282
1645172100000|2022-02-18 08:15:00|10010|10000|10024.6|10014.6|10027.8|10017.8|10008.5|9998.5|295
1645172400000|2022-02-18 08:20:00|10024.9|10014.9|10011.9|10001.9|10027.8|10017.8|10010.9|10000.9|250
1645172700000|2022-02-18 08:25:00|10012.1|10002.1|10023.6|10013.6|10024.6|10014.6|10011.9|10001.9|223
1645173000000|2022-02-18 08:30:00|10023.4|10013.4|10019.4|10009.4|10023.9|10013.9|10017.6|10007.6|313
1645173300000|2022-02-18 08:35:00|10018.9|10008.9|10021.6|10011.6|10023.3|10013.3|10015.1|10005.1|293
1645173600000|2022-02-18 08:40:00|10020.9|10010.9|10035.4|10025.4|10037.6|10027.6|10020.9|10010.9|216
1645173900000|2022-02-18 08:45:00|10035.6|10025.6|10025.6|10015.6|10036.1|10026.1|10025.4|10015.4|221
1645174200000|2022-02-18 08:50:00|10025.4|10015.4|10014.3|10004.3|10025.4|10015.4|10012.5|10002.5|146
1645174500000|2022-02-18 08:55:00|10014.6|10004.6|9997.8|9987.8|10014.6|10004.6|9997.6|9987.6|197
1645174800000|2022-02-18 09:00:00|9997.6|9987.6|9997.4|9987.4|10007.9|9997.9|9994.9|9984.9|294
1645175100000|2022-02-18 09:05:00|9997.1|9987.1|10005.4|9995.4|10006.5|9996.5|9994.6|9984.6|225
1645175400000|2022-02-18 09:10:00|10005.3|9995.3|10000.1|9990.1|10005.3|9995.3|9991.4|9981.4|269
1645175700000|2022-02-18 09:15:00|10000.4|9990.4|10002.6|9992.6|10002.9|9992.9|9992.8|9982.8|278
1645176000000|2022-02-18 09:20:00|10002.4|9992.4|9995.6|9985.6|10002.6|9992.6|9992.9|9982.9|208
1645176300000|2022-02-18 09:25:00|9995.5|9985.5|10007.1|9997.1|10010.4|10000.4|9993.9|9983.9|201
1645176600000|2022-02-18 09:30:00|10007.4|9997.4|10000.6|9990.6|10013.4|10003.4|9998.1|9988.1|211
1645176900000|2022-02-18 09:35:00|10000.8|9990.8|10004.4|9994.4|10008|9998|10000.8|9990.8|184
1645177200000|2022-02-18 09:40:00|10004.1|9994.1|10000.5|9990.5|10004.9|9994.9|9999.1|9989.1|193
1645177500000|2022-02-18 09:45:00|10000.6|9990.6|9994.6|9984.6|10002.9|9992.9|9988.3|9978.3|189
1645177800000|2022-02-18 09:50:00|9994.9|9984.9|9995.1|9985.1|9997.3|9987.3|9989.6|9979.6|127
1645178100000|2022-02-18 09:55:00|9995.3|9985.3|9994.8|9984.8|9999.8|9989.8|9991.8|9981.8|210
1645178400000|2022-02-18 10:00:00|9994.9|9984.9|9995.5|9985.5|9997.5|9987.5|9989|9979|240
1645178700000|2022-02-18 10:05:00|9995.1|9985.1|9991.1|9981.1|9996.9|9986.9|9988.1|9978.1|183
1645179000000|2022-02-18 10:10:00|9991.4|9981.4|9985.3|9975.3|9991.6|9981.6|9979.1|9969.1|250
1645179300000|2022-02-18 10:15:00|9985.9|9975.9|9988.6|9978.6|9990.6|9980.6|9985.9|9975.9|228
1645179600000|2022-02-18 10:20:00|9988.9|9978.9|9987.4|9977.4|9992.3|9982.3|9986.4|9976.4|201
1645179900000|2022-02-18 10:25:00|9987.6|9977.6|9985.6|9975.6|9990.8|9980.8|9985.6|9975.6|258
1645180200000|2022-02-18 10:30:00|9985.9|9975.9|9985.4|9975.4|9988.9|9978.9|9977.6|9967.6|276
1645180500000|2022-02-18 10:35:00|9985.1|9975.1|9982.1|9972.1|9985.1|9975.1|9978.1|9968.1|180
1645180800000|2022-02-18 10:40:00|9982|9972|9981.5|9971.5|9982.6|9972.6|9979.4|9969.4|117
1645181100000|2022-02-18 10:45:00|9981.6|9971.6|9979.4|9969.4|9981.6|9971.6|9978.6|9968.6|128
1645181400000|2022-02-18 10:50:00|9979.3|9969.3|9982.6|9972.6|9982.9|9972.9|9978.4|9968.4|187
1645181700000|2022-02-18 10:55:00|9982.9|9972.9|9979.1|9969.1|9982.9|9972.9|9977.9|9967.9|134
1645182000000|2022-02-18 11:00:00|9978.8|9968.8|9976.4|9966.4|9980.4|9970.4|9972.1|9962.1|172
1645182300000|2022-02-18 11:05:00|9976.1|9966.1|9985.1|9975.1|9987.3|9977.3|9975.4|9965.4|195
1645182600000|2022-02-18 11:10:00|9985.6|9975.6|9979.4|9969.4|9986.4|9976.4|9977.9|9967.9|194
1645182900000|2022-02-18 11:15:00|9979.1|9969.1|9985.8|9975.8|9986.4|9976.4|9977.6|9967.6|198
1645183200000|2022-02-18 11:20:00|9985.6|9975.6|9983.4|9973.4|9988.3|9978.3|9978.6|9968.6|205
1645183500000|2022-02-18 11:25:00|9984.9|9974.9|9990.1|9980.1|9991.9|9981.9|9982.9|9972.9|155
1645183800000|2022-02-18 11:30:00|9990.4|9980.4|9992.6|9982.6|9993.1|9983.1|9988.8|9978.8|90
1645184100000|2022-02-18 11:35:00|9992.9|9982.9|9993.1|9983.1|9993.6|9983.6|9990.9|9980.9|102
1645184400000|2022-02-18 11:40:00|9992.9|9982.9|9984.1|9974.1|9993.5|9983.5|9983.5|9973.5|138
1645184700000|2022-02-18 11:45:00|9983.9|9973.9|9979.4|9969.4|9985.3|9975.3|9977.8|9967.8|175
1645185000000|2022-02-18 11:50:00|9979.6|9969.6|9987.5|9977.5|9989.6|9979.6|9979.6|9969.6|128
1645185300000|2022-02-18 11:55:00|9987.4|9977.4|9989.9|9979.9|9989.9|9979.9|9985.8|9975.8|163
1645185600000|2022-02-18 12:00:00|9989.6|9979.6|9990.4|9980.4|9993.6|9983.6|9987.6|9977.6|165
1645185900000|2022-02-18 12:05:00|9990.6|9980.6|9989.3|9979.3|9993.1|9983.1|9987.5|9977.5|141
1645186200000|2022-02-18 12:10:00|9989.5|9979.5|9994.6|9984.6|9997.4|9987.4|9989.4|9979.4|165
1645186500000|2022-02-18 12:15:00|9994.4|9984.4|9988.1|9978.1|9994.9|9984.9|9987.1|9977.1|215
1645186800000|2022-02-18 12:20:00|9987.9|9977.9|9985.6|9975.6|9989.4|9979.4|9984.1|9974.1|164
1645187100000|2022-02-18 12:25:00|9985.9|9975.9|9994.5|9984.5|9997.9|9987.9|9984.9|9974.9|181
1645187400000|2022-02-18 12:30:00|9995.4|9985.4|9984.1|9974.1|9997.5|9987.5|9981.8|9971.8|236
1645187700000|2022-02-18 12:35:00|9984.3|9974.3|9991.3|9981.3|9992.9|9982.9|9981.4|9971.4|218
1645188000000|2022-02-18 12:40:00|9991.4|9981.4|9992.6|9982.6|9992.6|9982.6|9990.8|9980.8|133
1645188300000|2022-02-18 12:45:00|9992.4|9982.4|9988.3|9978.3|9996|9986|9986.9|9976.9|195
1645188600000|2022-02-18 12:50:00|9988.8|9978.8|9993.1|9983.1|9994.5|9984.5|9988.3|9978.3|184
1645188900000|2022-02-18 12:55:00|9993|9983|9984.6|9974.6|9997.4|9987.4|9984.1|9974.1|263
1645189200000|2022-02-18 13:00:00|9984.9|9974.9|9984.6|9974.6|10002.4|9992.4|9978.4|9968.4|630
1645189500000|2022-02-18 13:05:00|9984.4|9974.4|9987.9|9977.9|9996.6|9986.6|9977.6|9967.6|490
1645189800000|2022-02-18 13:10:00|9989.1|9979.1|9983.1|9973.1|9991.6|9981.6|9976.5|9966.5|626
1645190100000|2022-02-18 13:15:00|9982.6|9972.6|9989.4|9979.4|9991.1|9981.1|9980.1|9970.1|465
1645190400000|2022-02-18 13:20:00|9989.6|9979.6|9983.6|9973.6|9990.6|9980.6|9978.6|9968.6|406
1645190700000|2022-02-18 13:25:00|9982.9|9972.9|9981.6|9971.6|9986.6|9976.6|9976.9|9966.9|450
1645191000000|2022-02-18 13:30:00|9982.4|9972.4|9984.1|9974.1|9984.6|9974.6|9975.6|9965.6|493
1645191300000|2022-02-18 13:35:00|9984.4|9974.4|9993.4|9983.4|9994.4|9984.4|9978.1|9968.1|585
1645191600000|2022-02-18 13:40:00|9993.6|9983.6|9991.6|9981.6|9995|9985|9988.6|9978.6|380
1645191900000|2022-02-18 13:45:00|9991.9|9981.9|10000.9|9990.9|10002.6|9992.6|9989.4|9979.4|318
1645192200000|2022-02-18 13:50:00|10001.1|9991.1|10020.4|10010.4|10022.4|10012.4|9997.9|9987.9|469
1645192500000|2022-02-18 13:55:00|10019.9|10009.9|10007.1|9997.1|10023.1|10013.1|9998.9|9988.9|530
1645192800000|2022-02-18 14:00:00|10006.1|9996.1|9994.9|9984.9|10006.9|9996.9|9989.6|9979.6|467
1645193100000|2022-02-18 14:05:00|9994.6|9984.6|9982.1|9972.1|9994.9|9984.9|9980.6|9970.6|418
1645193400000|2022-02-18 14:10:00|9981.6|9971.6|9980.1|9970.1|9983.9|9973.9|9976.6|9966.6|543
1645193700000|2022-02-18 14:15:00|9979.9|9969.9|9982.1|9972.1|9985.9|9975.9|9977.4|9967.4|336
1645194000000|2022-02-18 14:20:00|9982.4|9972.4|9989.1|9979.1|9990.6|9980.6|9980.1|9970.1|244
1645194300000|2022-02-18 14:25:00|9990.1|9980.1|9987.4|9977.4|9991.4|9981.4|9980.6|9970.6|337
1645194600000|2022-02-18 14:30:00|9987.1|9977.1|9987.9|9977.9|9992.9|9982.9|9982.1|9972.1|522
1645194900000|2022-02-18 14:35:00|9987.4|9977.4|9997.4|9987.4|9999.4|9989.4|9981.4|9971.4|498
1645195200000|2022-02-18 14:40:00|9996.9|9986.9|9994.6|9984.6|9999.1|9989.1|9988.4|9978.4|536
1645195500000|2022-02-18 14:45:00|9995.1|9985.1|10008.4|9998.4|10008.6|9998.6|9992.1|9982.1|507
1645195800000|2022-02-18 14:50:00|10008.6|9998.6|10017.4|10007.4|10018.6|10008.6|10008.1|9998.1|533
1645196100000|2022-02-18 14:55:00|10017.6|10007.6|10023.6|10013.6|10030.1|10020.1|10017.4|10007.4|520
1645196400000|2022-02-18 15:00:00|10023.9|10013.9|10016.4|10006.4|10025.1|10015.1|10009.4|9999.4|563
1645196700000|2022-02-18 15:05:00|10014.6|10004.6|10010.1|10000.1|10019.1|10009.1|10003.4|9993.4|514
1645197000000|2022-02-18 15:10:00|10010.6|10000.6|10014.4|10004.4|10018.4|10008.4|10003.9|9993.9|495
1645197300000|2022-02-18 15:15:00|10014.6|10004.6|10012.6|10002.6|10022.1|10012.1|10009.4|9999.4|555
1645197600000|2022-02-18 15:20:00|10012.1|10002.1|10015.9|10005.9|10018.1|10008.1|10008.1|9998.1|426
1645197900000|2022-02-18 15:25:00|10016.1|10006.1|10005.9|9995.9|10018.9|10008.9|10001.9|9991.9|503
1645198200000|2022-02-18 15:30:00|10006.4|9996.4|10005.4|9995.4|10007.6|9997.6|9992.5|9982.5|547
1645198500000|2022-02-18 15:35:00|10006.1|9996.1|9998.6|9988.6|10009.1|9999.1|9998.6|9988.6|535
1645198800000|2022-02-18 15:40:00|9998.9|9988.9|9996.5|9986.5|10001.3|9991.3|9989.4|9979.4|566
1645199100000|2022-02-18 15:45:00|9995.5|9985.5|9989.1|9979.1|9998.4|9988.4|9984.1|9974.1|552
1645199400000|2022-02-18 15:50:00|9989.4|9979.4|9985.6|9975.6|9994.9|9984.9|9980.1|9970.1|441
1645199700000|2022-02-18 15:55:00|9985.1|9975.1|9979.6|9969.6|9986.4|9976.4|9977.4|9967.4|428
1645200000000|2022-02-18 16:00:00|9979.1|9969.1|9964.8|9954.8|9979.1|9969.1|9956.8|9946.8|531
1645200300000|2022-02-18 16:05:00|9964.6|9954.6|9973.5|9963.5|9975.4|9965.4|9963.3|9953.3|716
1645200600000|2022-02-18 16:10:00|9973.8|9963.8|9975.6|9965.6|9980|9970|9971.9|9961.9|499
1645200900000|2022-02-18 16:15:00|9975.9|9965.9|9971.4|9961.4|9976.4|9966.4|9963.9|9953.9|417
1645201200000|2022-02-18 16:20:00|9971.1|9961.1|9973.1|9963.1|9981.4|9971.4|9970.6|9960.6|288
1645201500000|2022-02-18 16:25:00|9973.9|9963.9|9976.4|9966.4|9982.9|9972.9|9973.4|9963.4|372
1645201800000|2022-02-18 16:30:00|9976.6|9966.6|9966.6|9956.6|9979.1|9969.1|9963.9|9953.9|480
1645202100000|2022-02-18 16:35:00|9966.9|9956.9|9969.4|9959.4|9974.1|9964.1|9963.4|9953.4|402
1645202400000|2022-02-18 16:40:00|9968.4|9958.4|9963.4|9953.4|9972.9|9962.9|9962.1|9952.1|369
1645202700000|2022-02-18 16:45:00|9963.1|9953.1|9963.9|9953.9|9965.4|9955.4|9960.4|9950.4|196
1645203000000|2022-02-18 16:50:00|9963.6|9953.6|9952.1|9942.1|9965.1|9955.1|9950.9|9940.9|344
1645203300000|2022-02-18 16:55:00|9952.4|9942.4|9952.9|9942.9|9954.4|9944.4|9945.4|9935.4|433
1645203600000|2022-02-18 17:00:00|9953.4|9943.4|9947.6|9937.6|9954.4|9944.4|9940.9|9930.9|352
1645203900000|2022-02-18 17:05:00|9947.9|9937.9|9953.6|9943.6|9955.1|9945.1|9946.6|9936.6|334
1645204200000|2022-02-18 17:10:00|9953.9|9943.9|9955.4|9945.4|9955.9|9945.9|9949.4|9939.4|354
1645204500000|2022-02-18 17:15:00|9955.6|9945.6|9959.1|9949.1|9959.9|9949.9|9950.1|9940.1|281
1645204800000|2022-02-18 17:20:00|9959.4|9949.4|9951.9|9941.9|9960.4|9950.4|9951.9|9941.9|279
1645205100000|2022-02-18 17:25:00|9952.1|9942.1|9951.1|9941.1|9954.6|9944.6|9950.4|9940.4|292
1645205400000|2022-02-18 17:30:00|9950.4|9940.4|9949.4|9939.4|9958.6|9948.6|9941.6|9931.6|526
1645205700000|2022-02-18 17:35:00|9949.6|9939.6|9946.6|9936.6|9952.4|9942.4|9942.9|9932.9|321
1645206000000|2022-02-18 17:40:00|9946.4|9936.4|9945.3|9935.3|9955.4|9945.4|9944.9|9934.9|350
1645206300000|2022-02-18 17:45:00|9945|9935|9942.4|9932.4|9948.9|9938.9|9937.1|9927.1|398
1645206600000|2022-02-18 17:50:00|9942.1|9932.1|9947.9|9937.9|9953.1|9943.1|9936.6|9926.6|402
1645206900000|2022-02-18 17:55:00|9948.6|9938.6|9945.1|9935.1|9952.5|9942.5|9939.6|9929.6|339
1645405200000|2022-02-21 01:00:00|9967.3|9945.3|9966.5|9956.5|9968.9|9958.9|9964.3|9945.3|96
1645405500000|2022-02-21 01:05:00|9966.6|9956.6|9966.9|9956.9|9970.6|9960.6|9964.5|9954.5|291
1645405800000|2022-02-21 01:10:00|9967|9957|9949.4|9939.4|9967|9957|9947.1|9937.1|479
1645406100000|2022-02-21 01:15:00|9949.1|9939.1|9946.5|9936.5|9949.6|9939.6|9937.8|9927.8|312
1645406400000|2022-02-21 01:20:00|9946|9936|9953.6|9943.6|9954.5|9944.5|9942.6|9932.6|323
1645406700000|2022-02-21 01:25:00|9952.3|9942.3|9954.8|9944.8|9958.3|9948.3|9951|9941|298
1645407000000|2022-02-21 01:30:00|9954.6|9944.6|9962|9952|9962.3|9952.3|9949.9|9939.9|304
1645407300000|2022-02-21 01:35:00|9961.8|9951.8|9973.5|9963.5|9975|9965|9958.5|9948.5|509
1645407600000|2022-02-21 01:40:00|9973.8|9963.8|9980|9970|9980.6|9970.6|9968.6|9958.6|472
1645407900000|2022-02-21 01:45:00|9980.3|9970.3|9986.5|9976.5|9989|9979|9978.3|9968.3|479
1645408200000|2022-02-21 01:50:00|9986|9976|9978.8|9968.8|9990.1|9980.1|9976|9966|395
1645408500000|2022-02-21 01:55:00|9978.5|9968.5|9977.3|9967.3|9980.5|9970.5|9975.6|9965.6|431
1645408800000|2022-02-21 02:00:00|9977|9967|9975.5|9965.5|9981.8|9971.8|9973|9963|356
1645409100000|2022-02-21 02:05:00|9975.3|9965.3|9975.1|9965.1|9978|9968|9971.4|9961.4|302
1645409400000|2022-02-21 02:10:00|9975.3|9965.3|9976.8|9966.8|9980.5|9970.5|9975|9965|364
1645409700000|2022-02-21 02:15:00|9976.4|9966.4|9976|9966|9978.8|9968.8|9972.3|9962.3|197
1645410000000|2022-02-21 02:20:00|9976.3|9966.3|9977.3|9967.3|9979.5|9969.5|9975.8|9965.8|169
1645410300000|2022-02-21 02:25:00|9976.8|9966.8|9975.5|9965.5|9980.4|9970.4|9973|9963|167
1645410600000|2022-02-21 02:30:00|9975.6|9965.6|9980|9970|9980.3|9970.3|9970.6|9960.6|503
1645410900000|2022-02-21 02:35:00|9979.8|9969.8|9975.9|9965.9|9980|9970|9972.8|9962.8|416
1645411200000|2022-02-21 02:40:00|9976.3|9966.3|9979.3|9969.3|9980|9970|9974.8|9964.8|286
1645411500000|2022-02-21 02:45:00|9979.5|9969.5|9995.1|9985.1|9998.9|9988.9|9977.8|9967.8|356
1645411800000|2022-02-21 02:50:00|9995|9985|9990.8|9980.8|9996.5|9986.5|9989.5|9979.5|392
1645412100000|2022-02-21 02:55:00|9990|9980|9990.8|9980.8|9992|9982|9985.8|9975.8|439
1645412400000|2022-02-21 03:00:00|9990.4|9980.4|9986|9976|9990.4|9980.4|9984.8|9974.8|320
1645412700000|2022-02-21 03:05:00|9985.8|9975.8|9979|9969|9986.9|9976.9|9976.9|9966.9|310
1645413000000|2022-02-21 03:10:00|9978.8|9968.8|9984.5|9974.5|9985.8|9975.8|9974.8|9964.8|320
1645413300000|2022-02-21 03:15:00|9984.8|9974.8|9984|9974|9987.8|9977.8|9982.8|9972.8|232
1645413600000|2022-02-21 03:20:00|9983.4|9973.4|9976.5|9966.5|9985.8|9975.8|9975.5|9965.5|281
1645413900000|2022-02-21 03:25:00|9977.3|9967.3|9977|9967|9978.3|9968.3|9974.1|9964.1|441
1645414200000|2022-02-21 03:30:00|9977.3|9967.3|9973.5|9963.5|9979.3|9969.3|9971|9961|308
1645414500000|2022-02-21 03:35:00|9972.8|9962.8|9975.3|9965.3|9979.6|9969.6|9972.6|9962.6|221
1645414800000|2022-02-21 03:40:00|9974.6|9964.6|9974.1|9964.1|9976.5|9966.5|9973.3|9963.3|202
1645415100000|2022-02-21 03:45:00|9974|9964|9972.5|9962.5|9974.5|9964.5|9970.5|9960.5|165
1645415400000|2022-02-21 03:50:00|9972.3|9962.3|9971.8|9961.8|9973.8|9963.8|9971.5|9961.5|124
1645415700000|2022-02-21 03:55:00|9972.3|9962.3|9968.8|9958.8|9973|9963|9968.3|9958.3|123
1645416000000|2022-02-21 04:00:00|9968.5|9958.5|9968.3|9958.3|9968.9|9958.9|9963.4|9953.4|275
1645416300000|2022-02-21 04:05:00|9968|9958|9964.4|9954.4|9969.8|9959.8|9964.3|9954.3|248
1645416600000|2022-02-21 04:10:00|9964.3|9954.3|9961.6|9951.6|9966.8|9956.8|9959|9949|225
1645416900000|2022-02-21 04:15:00|9961.8|9951.8|9967.8|9957.8|9970|9960|9961.6|9951.6|177
1645417200000|2022-02-21 04:20:00|9966.5|9956.5|9966.4|9956.4|9968.8|9958.8|9965.3|9955.3|172
1645417500000|2022-02-21 04:25:00|9966.8|9956.8|9966.8|9956.8|9968|9958|9966|9956|110
1645417800000|2022-02-21 04:30:00|9966.6|9956.6|9967.5|9957.5|9967.8|9957.8|9965|9955|162
1645418100000|2022-02-21 04:35:00|9967.6|9957.6|9960.8|9950.8|9967.6|9957.6|9959|9949|190
1645418400000|2022-02-21 04:40:00|9960.9|9950.9|9965.5|9955.5|9965.8|9955.8|9960|9950|209
1645418700000|2022-02-21 04:45:00|9965.4|9955.4|9967.9|9957.9|9969|9959|9965|9955|72
1645419000000|2022-02-21 04:50:00|9968|9958|9965.9|9955.9|9968.8|9958.8|9964.1|9954.1|147
1645419300000|2022-02-21 04:55:00|9965.8|9955.8|9966.5|9956.5|9969.6|9959.6|9965.8|9955.8|288
1645419600000|2022-02-21 05:00:00|9966.3|9956.3|9977.3|9967.3|9977.5|9967.5|9964.5|9954.5|244
1645419900000|2022-02-21 05:05:00|9977.5|9967.5|9974|9964|9977.5|9967.5|9968|9958|173
1645420200000|2022-02-21 05:10:00|9973.8|9963.8|9975.3|9965.3|9978.4|9968.4|9973|9963|126
1645420500000|2022-02-21 05:15:00|9975|9965|9985.5|9975.5|9989.3|9979.3|9974.5|9964.5|192
1645420800000|2022-02-21 05:20:00|9986|9976|9983.3|9973.3|9986|9976|9979.1|9969.1|207
1645421100000|2022-02-21 05:25:00|9983.5|9973.5|9985|9975|9985.8|9975.8|9982.1|9972.1|230
1645421400000|2022-02-21 05:30:00|9984.8|9974.8|9961.5|9951.5|9984.8|9974.8|9960.9|9950.9|589
1645421700000|2022-02-21 05:35:00|9961.3|9951.3|9966|9956|9966.8|9956.8|9961|9951|374
1645422000000|2022-02-21 05:40:00|9965.8|9955.8|9957.5|9947.5|9967.4|9957.4|9956.3|9946.3|288
1645422300000|2022-02-21 05:45:00|9958.3|9948.3|9947.5|9937.5|9958.3|9948.3|9937|9927|505
1645422600000|2022-02-21 05:50:00|9947.8|9937.8|9949.9|9939.9|9950.4|9940.4|9946.4|9936.4|245
1645422900000|2022-02-21 05:55:00|9949.8|9939.8|9945.9|9935.9|9949.8|9939.8|9945.4|9935.4|178
1645423200000|2022-02-21 06:00:00|9945.6|9935.6|9948.5|9938.5|9948.8|9938.8|9939|9929|341
1645423500000|2022-02-21 06:05:00|9947.8|9937.8|9953.3|9943.3|9953.5|9943.5|9947|9937|308
1645423800000|2022-02-21 06:10:00|9953.5|9943.5|9952|9942|9955|9945|9949.8|9939.8|307
1645424100000|2022-02-21 06:15:00|9952.1|9942.1|9958.6|9948.6|9961.8|9951.8|9952.1|9942.1|276
1645424400000|2022-02-21 06:20:00|9958.5|9948.5|9959.9|9949.9|9962.4|9952.4|9957|9947|266
1645424700000|2022-02-21 06:25:00|9960.1|9950.1|9954.8|9944.8|9964.5|9954.5|9954.3|9944.3|239
1645425000000|2022-02-21 06:30:00|9954.9|9944.9|9954|9944|9957|9947|9953|9943|225
1645425300000|2022-02-21 06:35:00|9954.3|9944.3|9960|9950|9961.6|9951.6|9954.1|9944.1|295
1645425600000|2022-02-21 06:40:00|9960.4|9950.4|9967.3|9957.3|9967.8|9957.8|9960.3|9950.3|392
1645425900000|2022-02-21 06:45:00|9967.4|9957.4|9966.8|9956.8|9969.8|9959.8|9964.5|9954.5|360
1645426200000|2022-02-21 06:50:00|9967.3|9957.3|9970|9960|9970.3|9960.3|9964.3|9954.3|325
1645426500000|2022-02-21 06:55:00|9969.8|9959.8|9970.3|9960.3|9970.5|9960.5|9964.3|9954.3|365
1645426800000|2022-02-21 07:00:00|9970.8|9960.8|9978.3|9968.3|9979.5|9969.5|9970.3|9960.3|230
1645427100000|2022-02-21 07:05:00|9978.5|9968.5|9983.9|9973.9|9985.3|9975.3|9978.5|9968.5|226
1645427400000|2022-02-21 07:10:00|9983.8|9973.8|9976.8|9966.8|9985.3|9975.3|9976|9966|198
1645427700000|2022-02-21 07:15:00|9976.5|9966.5|9983.5|9973.5|9983.6|9973.6|9975.5|9965.5|196
1645428000000|2022-02-21 07:20:00|9983|9973|9982.6|9972.6|9985.3|9975.3|9979|9969|278
1645428300000|2022-02-21 07:25:00|9983.3|9973.3|9986.8|9976.8|9987.3|9977.3|9980.4|9970.4|233
1645428600000|2022-02-21 07:30:00|9987|9977|9983.3|9973.3|9993.8|9983.8|9981.5|9971.5|259
1645428900000|2022-02-21 07:35:00|9983.5|9973.5|9984.3|9974.3|9987.8|9977.8|9981.9|9971.9|239
1645429200000|2022-02-21 07:40:00|9984.4|9974.4|9984.3|9974.3|9987.9|9977.9|9983.6|9973.6|200
1645429500000|2022-02-21 07:45:00|9984|9974|9978.6|9968.6|9985.1|9975.1|9978.4|9968.4|175
1645429800000|2022-02-21 07:50:00|9978.8|9968.8|9978.8|9968.8|9985.8|9975.8|9978.1|9968.1|276
1645430100000|2022-02-21 07:55:00|9976.8|9966.8|9976.5|9966.5|9982.9|9972.9|9975.6|9965.6|344
1645430400000|2022-02-21 08:00:00|9978.1|9968.1|9982.1|9972.1|9984.3|9974.3|9976.1|9966.1|394
1645430700000|2022-02-21 08:05:00|9982.4|9972.4|9986.6|9976.6|9993.9|9983.9|9981.1|9971.1|356
1645431000000|2022-02-21 08:10:00|9986.9|9976.9|9988.1|9978.1|9992.6|9982.6|9985|9975|365
1645431300000|2022-02-21 08:15:00|9988.4|9978.4|9991.6|9981.6|9994.1|9984.1|9988.4|9978.4|298
1645431600000|2022-02-21 08:20:00|9991.9|9981.9|9991.9|9981.9|9994|9984|9988.5|9978.5|221
1645431900000|2022-02-21 08:25:00|9992.1|9982.1|9991.4|9981.4|9994.6|9984.6|9990.3|9980.3|170
1645432200000|2022-02-21 08:30:00|9989.8|9979.8|9985.1|9975.1|9994.1|9984.1|9984.6|9974.6|216
1645432500000|2022-02-21 08:35:00|9984.9|9974.9|9983.9|9973.9|9987.9|9977.9|9975.6|9965.6|574
1645432800000|2022-02-21 08:40:00|9984.1|9974.1|9982.5|9972.5|9986.4|9976.4|9979|9969|404
1645433100000|2022-02-21 08:45:00|9982.6|9972.6|9984.9|9974.9|9989.1|9979.1|9982.3|9972.3|262
1645433400000|2022-02-21 08:50:00|9985.1|9975.1|9988.4|9978.4|9991.9|9981.9|9984.4|9974.4|229
1645433700000|2022-02-21 08:55:00|9988.6|9978.6|9985.1|9975.1|9989.6|9979.6|9984.1|9974.1|246
1645434000000|2022-02-21 09:00:00|9985.5|9975.5|9978.4|9968.4|9986.1|9976.1|9975.4|9965.4|212
1645434300000|2022-02-21 09:05:00|9978|9968|9977.9|9967.9|9979.9|9969.9|9975.6|9965.6|201
1645434600000|2022-02-21 09:10:00|9977.8|9967.8|9987|9977|9990.8|9980.8|9976.4|9966.4|95
1645434900000|2022-02-21 09:15:00|9986.9|9976.9|9990.4|9980.4|9990.5|9980.5|9986.1|9976.1|46
1645435200000|2022-02-21 09:20:00|9990.9|9980.9|9987.4|9977.4|9990.9|9980.9|9984.9|9974.9|31
1645435500000|2022-02-21 09:25:00|9987.6|9977.6|9986.1|9976.1|9992.4|9982.4|9985.6|9975.6|76
1645435800000|2022-02-21 09:30:00|9986.5|9976.5|9987.4|9977.4|9989.9|9979.9|9985|9975|83
1645436100000|2022-02-21 09:35:00|9987.1|9977.1|9985|9975|9990.6|9980.6|9984.4|9974.4|78
1645436400000|2022-02-21 09:40:00|9985.4|9975.4|9984|9974|9987.3|9977.3|9982.6|9972.6|64
1645436700000|2022-02-21 09:45:00|9983.6|9973.6|9987|9977|9987.6|9977.6|9982.9|9972.9|81
1645437000000|2022-02-21 09:50:00|9987.3|9977.3|9984.1|9974.1|9987.3|9977.3|9983.6|9973.6|34
1645437300000|2022-02-21 09:55:00|9983.9|9973.9|9971.5|9961.5|9983.9|9973.9|9969.4|9959.4|109
1645437600000|2022-02-21 10:00:00|9971.1|9961.1|9970.4|9960.4|9971.6|9961.6|9965.5|9955.5|139
1645437900000|2022-02-21 10:05:00|9970|9960|9971.1|9961.1|9973.8|9963.8|9969.6|9959.6|157
1645438200000|2022-02-21 10:10:00|9970.9|9960.9|9967.9|9957.9|9971.9|9961.9|9964.6|9954.6|129
1645438500000|2022-02-21 10:15:00|9967.6|9957.6|9967.4|9957.4|9969|9959|9966.4|9956.4|90
1645438800000|2022-02-21 10:20:00|9967.9|9957.9|9967.6|9957.6|9971.1|9961.1|9966.3|9956.3|85
1645439100000|2022-02-21 10:25:00|9966.8|9956.8|9968.9|9958.9|9971.8|9961.8|9966.1|9956.1|101
1645439400000|2022-02-21 10:30:00|9968.4|9958.4|9965|9955|9971.6|9961.6|9965|9955|109
1645439700000|2022-02-21 10:35:00|9965.1|9955.1|9971.4|9961.4|9971.4|9961.4|9964.9|9954.9|111
1645440000000|2022-02-21 10:40:00|9971.1|9961.1|9972.8|9962.8|9976.1|9966.1|9970.3|9960.3|140
1645440300000|2022-02-21 10:45:00|9972.9|9962.9|9965.1|9955.1|9972.9|9962.9|9965.1|9955.1|166
1645440600000|2022-02-21 10:50:00|9964.9|9954.9|9964.8|9954.8|9964.9|9954.9|9961.1|9951.1|67
1645440900000|2022-02-21 10:55:00|9965|9955|9959.1|9949.1|9965.4|9955.4|9959.1|9949.1|57
1645441200000|2022-02-21 11:00:00|9959.4|9949.4|9963.1|9953.1|9963.5|9953.5|9959.4|9949.4|88
1645441500000|2022-02-21 11:05:00|9962.8|9952.8|9963.6|9953.6|9964.6|9954.6|9960.1|9950.1|81
1645441800000|2022-02-21 11:10:00|9963.4|9953.4|9964|9954|9965.6|9955.6|9962|9952|55
1645442100000|2022-02-21 11:15:00|9963.9|9953.9|9963.1|9953.1|9965.6|9955.6|9960.6|9950.6|167
1645442400000|2022-02-21 11:20:00|9963.4|9953.4|9963.1|9953.1|9963.9|9953.9|9959.3|9949.3|173
1645442700000|2022-02-21 11:25:00|9963.6|9953.6|9959.3|9949.3|9964.9|9954.9|9958.6|9948.6|111
1645443000000|2022-02-21 11:30:00|9959.9|9949.9|9963.3|9953.3|9963.9|9953.9|9959.3|9949.3|178
1645443300000|2022-02-21 11:35:00|9963.4|9953.4|9961.4|9951.4|9964.5|9954.5|9959.9|9949.9|152
1645443600000|2022-02-21 11:40:00|9961.3|9951.3|9946.1|9936.1|9961.3|9951.3|9946.1|9936.1|136
1645443900000|2022-02-21 11:45:00|9946.4|9936.4|9950.4|9940.4|9954.9|9944.9|9946.3|9936.3|167
1645444200000|2022-02-21 11:50:00|9950.1|9940.1|9931.6|9921.6|9950.1|9940.1|9919.4|9909.4|225
1645444500000|2022-02-21 11:55:00|9932.1|9922.1|9931.6|9921.6|9932.1|9922.1|9920.6|9910.6|276
1645444800000|2022-02-21 12:00:00|9931.4|9921.4|9930.3|9920.3|9931.4|9921.4|9924.6|9914.6|226
1645445100000|2022-02-21 12:05:00|9929.9|9919.9|9928.3|9918.3|9930.5|9920.5|9925.6|9915.6|202
1645445400000|2022-02-21 12:10:00|9928.1|9918.1|9932.5|9922.5|9933.1|9923.1|9927.9|9917.9|151
1645445700000|2022-02-21 12:15:00|9932.6|9922.6|9932.1|9922.1|9935.6|9925.6|9931.4|9921.4|96
1645446000000|2022-02-21 12:20:00|9932.4|9922.4|9936.4|9926.4|9937.5|9927.5|9931.4|9921.4|85
1645446300000|2022-02-21 12:25:00|9936.1|9926.1|9935.6|9925.6|9937.6|9927.6|9933.1|9923.1|132
1645446600000|2022-02-21 12:30:00|9935.9|9925.9|9913.4|9903.4|9937.6|9927.6|9908.5|9898.5|289
1645446900000|2022-02-21 12:35:00|9913.6|9903.6|9925.3|9915.3|9926.1|9916.1|9913.6|9903.6|143
1645447200000|2022-02-21 12:40:00|9924.1|9914.1|9897.9|9887.9|9927.4|9917.4|9897.1|9887.1|193
1645447500000|2022-02-21 12:45:00|9897.6|9887.6|9906.9|9896.9|9913.5|9903.5|9897.4|9887.4|245
1645447800000|2022-02-21 12:50:00|9906.8|9896.8|9903.6|9893.6|9910.6|9900.6|9903.6|9893.6|265
1645448100000|2022-02-21 12:55:00|9903.4|9893.4|9906.4|9896.4|9906.9|9896.9|9899.3|9889.3|300
1645448400000|2022-02-21 13:00:00|9906.1|9896.1|9899.4|9889.4|9919.5|9909.5|9888.6|9878.6|466
1645448700000|2022-02-21 13:05:00|9899.1|9889.1|9902.4|9892.4|9905.6|9895.6|9892.1|9882.1|423
1645449000000|2022-02-21 13:10:00|9901.6|9891.6|9906.5|9896.5|9911.4|9901.4|9899.8|9889.8|330
1645449300000|2022-02-21 13:15:00|9906.9|9896.9|9891.4|9881.4|9912.1|9902.1|9890.9|9880.9|367
1645449600000|2022-02-21 13:20:00|9891.6|9881.6|9905.1|9895.1|9905.3|9895.3|9888.9|9878.9|371
1645449900000|2022-02-21 13:25:00|9906.4|9896.4|9904.1|9894.1|9908.4|9898.4|9901.1|9891.1|176
1645450200000|2022-02-21 13:30:00|9904.6|9894.6|9909.6|9899.6|9909.9|9899.9|9898.6|9888.6|219
1645450500000|2022-02-21 13:35:00|9909.4|9899.4|9910.5|9900.5|9913.9|9903.9|9907.6|9897.6|197
1645450800000|2022-02-21 13:40:00|9910.3|9900.3|9915.8|9905.8|9918.6|9908.6|9908.1|9898.1|137
1645451100000|2022-02-21 13:45:00|9915.4|9905.4|9912.1|9902.1|9918.4|9908.4|9910.9|9900.9|144
1645451400000|2022-02-21 13:50:00|9912.4|9902.4|9915.9|9905.9|9917.6|9907.6|9910.8|9900.8|204
1645451700000|2022-02-21 13:55:00|9916.1|9906.1|9928.4|9918.4|9930.6|9920.6|9914.4|9904.4|373
1645452000000|2022-02-21 14:00:00|9927|9917|9926.3|9916.3|9933.1|9923.1|9923.1|9913.1|390
1645452300000|2022-02-21 14:05:00|9926.4|9916.4|9926.1|9916.1|9928.6|9918.6|9922.4|9912.4|453
1645452600000|2022-02-21 14:10:00|9925.6|9915.6|9927.8|9917.8|9930.6|9920.6|9923|9913|468
1645452900000|2022-02-21 14:15:00|9927.9|9917.9|9923.8|9913.8|9929.3|9919.3|9921.1|9911.1|539
1645453200000|2022-02-21 14:20:00|9923.5|9913.5|9926.6|9916.6|9930.9|9920.9|9922.4|9912.4|447
1645453500000|2022-02-21 14:25:00|9926.1|9916.1|9926|9916|9929.1|9919.1|9922.6|9912.6|502
1645453800000|2022-02-21 14:30:00|9926.1|9916.1|9922.6|9912.6|9928.8|9918.8|9920.5|9910.5|366
1645454100000|2022-02-21 14:35:00|9922.9|9912.9|9910.9|9900.9|9923.6|9913.6|9909.3|9899.3|368
1645454400000|2022-02-21 14:40:00|9910.6|9900.6|9905.4|9895.4|9911|9901|9901.4|9891.4|413
1645454700000|2022-02-21 14:45:00|9905.6|9895.6|9904.6|9894.6|9910.4|9900.4|9902.1|9892.1|510
1645455000000|2022-02-21 14:50:00|9904.4|9894.4|9907.9|9897.9|9909.8|9899.8|9902.1|9892.1|520
1645455300000|2022-02-21 14:55:00|9908.6|9898.6|9908.6|9898.6|9909.9|9899.9|9903.6|9893.6|570
1645455600000|2022-02-21 15:00:00|9908.4|9898.4|9908.4|9898.4|9909.9|9899.9|9902.6|9892.6|542
1645455900000|2022-02-21 15:05:00|9908.3|9898.3|9908.1|9898.1|9912.8|9902.8|9902.4|9892.4|496
1645456200000|2022-02-21 15:10:00|9908|9898|9906.1|9896.1|9909.9|9899.9|9903.8|9893.8|460
1645456500000|2022-02-21 15:15:00|9906.4|9896.4|9913|9903|9913.4|9903.4|9905.9|9895.9|342
1645456800000|2022-02-21 15:20:00|9913.1|9903.1|9901.5|9891.5|9914.4|9904.4|9898.6|9888.6|354
1645457100000|2022-02-21 15:25:00|9901.8|9891.8|9906.1|9896.1|9909.1|9899.1|9896.1|9886.1|455
1645457400000|2022-02-21 15:30:00|9906.4|9896.4|9901.8|9891.8|9912.9|9902.9|9901.6|9891.6|385
1645457700000|2022-02-21 15:35:00|9901.9|9891.9|9905.4|9895.4|9908.4|9898.4|9899.4|9889.4|353
1645458000000|2022-02-21 15:40:00|9905.3|9895.3|9912.4|9902.4|9913|9903|9904.1|9894.1|371
1645458300000|2022-02-21 15:45:00|9911.8|9901.8|9908.4|9898.4|9915.9|9905.9|9906.6|9896.6|446
1645458600000|2022-02-21 15:50:00|9908.6|9898.6|9915.5|9905.5|9917.9|9907.9|9906.9|9896.9|299
1645458900000|2022-02-21 15:55:00|9915|9905|9914.1|9904.1|9919|9909|9913.9|9903.9|309
1645459200000|2022-02-21 16:00:00|9914.3|9904.3|9912.9|9902.9|9916.6|9906.6|9910.9|9900.9|315
1645459500000|2022-02-21 16:05:00|9913.1|9903.1|9917.9|9907.9|9919.1|9909.1|9912.3|9902.3|236
1645459800000|2022-02-21 16:10:00|9917.8|9907.8|9918|9908|9924.1|9914.1|9915.6|9905.6|294
1645460100000|2022-02-21 16:15:00|9917.8|9907.8|9913.6|9903.6|9919.6|9909.6|9911|9901|314
1645460400000|2022-02-21 16:20:00|9913.9|9903.9|9919.1|9909.1|9919.1|9909.1|9913.6|9903.6|318
1645460700000|2022-02-21 16:25:00|9919.3|9909.3|9916|9906|9920.1|9910.1|9912.1|9902.1|218
1645461000000|2022-02-21 16:30:00|9916.3|9906.3|9914.1|9904.1|9918.9|9908.9|9912.5|9902.5|340
1645461300000|2022-02-21 16:35:00|9914.5|9904.5|9910.9|9900.9|9916.4|9906.4|9906.5|9896.5|377
1645461600000|2022-02-21 16:40:00|9910.4|9900.4|9904.4|9894.4|9910.9|9900.9|9902.8|9892.8|500
1645461900000|2022-02-21 16:45:00|9904.3|9894.3|9903.6|9893.6|9907.6|9897.6|9900|9890|391
1645462200000|2022-02-21 16:50:00|9903.4|9893.4|9903.9|9893.9|9904.4|9894.4|9899.6|9889.6|210
1645462500000|2022-02-21 16:55:00|9903.6|9893.6|9901.6|9891.6|9903.9|9893.9|9899.1|9889.1|298
1645462800000|2022-02-21 17:00:00|9901.9|9891.9|9897.9|9887.9|9904.6|9894.6|9897.8|9887.8|212
1645463100000|2022-02-21 17:05:00|9898.1|9888.1|9902.1|9892.1|9902.1|9892.1|9897.4|9887.4|163
1645463400000|2022-02-21 17:10:00|9901.9|9891.9|9902.6|9892.6|9902.9|9892.9|9900.4|9890.4|137
1645463700000|2022-02-21 17:15:00|9902.4|9892.4|9903.1|9893.1|9903.1|9893.1|9900.5|9890.5|101
1645464000000|2022-02-21 17:20:00|9902.9|9892.9|9900.1|9890.1|9903.9|9893.9|9897.8|9887.8|250
1645464300000|2022-02-21 17:25:00|9900.4|9890.4|9899.6|9889.6|9901.8|9891.8|9898.9|9888.9|253
1645464600000|2022-02-21 17:30:00|9899.1|9889.1|9900.6|9890.6|9901.9|9891.9|9899.1|9889.1|215
1645464900000|2022-02-21 17:35:00|9900.9|9890.9|9900.9|9890.9|9901.9|9891.9|9899.1|9889.1|155
1645465200000|2022-02-21 17:40:00|9900.6|9890.6|9901.5|9891.5|9903.1|9893.1|9900.5|9890.5|162
1645465500000|2022-02-21 17:45:00|9901|9891|9901.4|9891.4|9903.4|9893.4|9900.6|9890.6|192
1645465800000|2022-02-21 17:50:00|9901.6|9891.6|9901.6|9891.6|9902.8|9892.8|9896.4|9886.4|136
1645466100000|2022-02-21 17:55:00|9901.4|9891.4|9899.1|9889.1|9902.6|9892.6|9897.4|9887.4|187
1645491600000|2022-02-22 01:00:00|9894|9884|9900|9890|9902.3|9892.3|9886.9|9876.9|320
1645491900000|2022-02-22 01:05:00|9899.8|9889.8|9891.4|9881.4|9900.1|9890.1|9885.5|9875.5|581
1645492200000|2022-02-22 01:10:00|9891.5|9881.5|9892.8|9882.8|9899.5|9889.5|9890.4|9880.4|471
1645492500000|2022-02-22 01:15:00|9893|9883|9891.8|9881.8|9893|9883|9885.5|9875.5|418
1645492800000|2022-02-22 01:20:00|9891.5|9881.5|9892.9|9882.9|9893|9883|9886|9876|510
1645493100000|2022-02-22 01:25:00|9892.6|9882.6|9902.5|9892.5|9903.9|9893.9|9890.4|9880.4|389
1645493400000|2022-02-22 01:30:00|9903|9893|9912|9902|9915.1|9905.1|9896.9|9886.9|565
1645493700000|2022-02-22 01:35:00|9911.9|9901.9|9918.1|9908.1|9921.1|9911.1|9909.3|9899.3|569
1645494000000|2022-02-22 01:40:00|9918|9908|9908.8|9898.8|9919.1|9909.1|9907.8|9897.8|364
1645494300000|2022-02-22 01:45:00|9908.3|9898.3|9898|9888|9911.3|9901.3|9897.5|9887.5|358
1645494600000|2022-02-22 01:50:00|9898.3|9888.3|9896|9886|9902|9892|9894|9884|359
1645494900000|2022-02-22 01:55:00|9895.8|9885.8|9894.4|9884.4|9900.5|9890.5|9893.3|9883.3|336
1645495200000|2022-02-22 02:00:00|9894|9884|9903.8|9893.8|9905.1|9895.1|9893|9883|407
1645495500000|2022-02-22 02:05:00|9904|9894|9906.8|9896.8|9908.8|9898.8|9901.8|9891.8|356
1645495800000|2022-02-22 02:10:00|9906.5|9896.5|9904.6|9894.6|9906.8|9896.8|9901.5|9891.5|457
1645496100000|2022-02-22 02:15:00|9904.4|9894.4|9903.3|9893.3|9905|9895|9901.9|9891.9|338
1645496400000|2022-02-22 02:20:00|9903|9893|9905.3|9895.3|9905.9|9895.9|9901|9891|229
1645496700000|2022-02-22 02:25:00|9905.6|9895.6|9900.5|9890.5|9908.3|9898.3|9897.5|9887.5|206
1645497000000|2022-02-22 02:30:00|9900.9|9890.9|9900.9|9890.9|9903.4|9893.4|9896.5|9886.5|430
1645497300000|2022-02-22 02:35:00|9902.3|9892.3|9908.6|9898.6|9909.3|9899.3|9901.8|9891.8|283
1645497600000|2022-02-22 02:40:00|9908.9|9898.9|9906.4|9896.4|9911.6|9901.6|9905.3|9895.3|341
1645497900000|2022-02-22 02:45:00|9906.5|9896.5|9908|9898|9910.5|9900.5|9905.8|9895.8|216
1645498200000|2022-02-22 02:50:00|9908.3|9898.3|9905.6|9895.6|9910.1|9900.1|9905.3|9895.3|318
1645498500000|2022-02-22 02:55:00|9905.8|9895.8|9904.8|9894.8|9907.5|9897.5|9903|9893|295
1645498800000|2022-02-22 03:00:00|9904.5|9894.5|9902.3|9892.3|9907.8|9897.8|9901.3|9891.3|325
1645499100000|2022-02-22 03:05:00|9902|9892|9893.3|9883.3|9903.9|9893.9|9892|9882|350
1645499400000|2022-02-22 03:10:00|9893.4|9883.4|9891.4|9881.4|9895.6|9885.6|9889.3|9879.3|471
1645499700000|2022-02-22 03:15:00|9891|9881|9889|9879|9894|9884|9886.9|9876.9|462
1645500000000|2022-02-22 03:20:00|9889.3|9879.3|9890.3|9880.3|9893.4|9883.4|9886.9|9876.9|270
1645500300000|2022-02-22 03:25:00|9891.1|9881.1|9891.9|9881.9|9897.9|9887.9|9890.4|9880.4|212
1645500600000|2022-02-22 03:30:00|9892.3|9882.3|9876.6|9866.6|9892.4|9882.4|9874.6|9864.6|199
1645500900000|2022-02-22 03:35:00|9877|9867|9874.1|9864.1|9878.1|9868.1|9869.4|9859.4|210
1645501200000|2022-02-22 03:40:00|9874.3|9864.3|9878.8|9868.8|9880.1|9870.1|9873.1|9863.1|206
1645501500000|2022-02-22 03:45:00|9878.5|9868.5|9872.1|9862.1|9879.4|9869.4|9872|9862|156
1645501800000|2022-02-22 03:50:00|9872|9862|9875.8|9865.8|9878.3|9868.3|9872|9862|147
1645502100000|2022-02-22 03:55:00|9875|9865|9875|9865|9875.8|9865.8|9873.3|9863.3|83
1645502400000|2022-02-22 04:00:00|9875.3|9865.3|9875.5|9865.5|9877.3|9867.3|9874.6|9864.6|103
1645502700000|2022-02-22 04:05:00|9875.6|9865.6|9884|9874|9884|9874|9875.5|9865.5|84
1645503000000|2022-02-22 04:10:00|9884.1|9874.1|9889.3|9879.3|9889.6|9879.6|9883.1|9873.1|179
1645503300000|2022-02-22 04:15:00|9889.5|9879.5|9891.8|9881.8|9893.9|9883.9|9889.5|9879.5|134
1645503600000|2022-02-22 04:20:00|9892|9882|9894.3|9884.3|9895.1|9885.1|9891.3|9881.3|106
1645503900000|2022-02-22 04:25:00|9894|9884|9893.5|9883.5|9895.3|9885.3|9891.4|9881.4|109
1645504200000|2022-02-22 04:30:00|9893.1|9883.1|9892|9882|9894.3|9884.3|9890|9880|152
1645504500000|2022-02-22 04:35:00|9892.3|9882.3|9886|9876|9893.5|9883.5|9885.4|9875.4|124
1645504800000|2022-02-22 04:40:00|9886.5|9876.5|9882.8|9872.8|9888|9878|9882.8|9872.8|81
1645505100000|2022-02-22 04:45:00|9883|9873|9882.3|9872.3|9885|9875|9881.3|9871.3|39
1645505400000|2022-02-22 04:50:00|9882.8|9872.8|9885.3|9875.3|9886.8|9876.8|9881.5|9871.5|90
1645505700000|2022-02-22 04:55:00|9885.4|9875.4|9887.3|9877.3|9889.3|9879.3|9885.3|9875.3|129
1645506000000|2022-02-22 05:00:00|9887|9877|9887.6|9877.6|9889|9879|9882.8|9872.8|162
1645506300000|2022-02-22 05:05:00|9887.5|9877.5|9889|9879|9892.3|9882.3|9886.5|9876.5|102
1645506600000|2022-02-22 05:10:00|9889.3|9879.3|9885.4|9875.4|9891.1|9881.1|9885.4|9875.4|83
1645506900000|2022-02-22 05:15:00|9885.6|9875.6|9888.4|9878.4|9889.5|9879.5|9885.4|9875.4|83
1645507200000|2022-02-22 05:20:00|9887.4|9877.4|9891.8|9881.8|9891.8|9881.8|9887.4|9877.4|79
1645507500000|2022-02-22 05:25:00|9891.5|9881.5|9894.3|9884.3|9903.1|9893.1|9891.5|9881.5|255
1645507800000|2022-02-22 05:30:00|9894|9884|9888.5|9878.5|9897.8|9887.8|9885|9875|390
1645508100000|2022-02-22 05:35:00|9888.8|9878.8|9896|9886|9896.3|9886.3|9884.9|9874.9|311
1645508400000|2022-02-22 05:40:00|9895.8|9885.8|9895.8|9885.8|9897.8|9887.8|9891.6|9881.6|281
1645508700000|2022-02-22 05:45:00|9895.5|9885.5|9896.8|9886.8|9897.8|9887.8|9894.6|9884.6|183
1645509000000|2022-02-22 05:50:00|9896.4|9886.4|9890.6|9880.6|9897|9887|9885.8|9875.8|282
1645509300000|2022-02-22 05:55:00|9890.3|9880.3|9889.1|9879.1|9891.1|9881.1|9888.5|9878.5|192
1645509600000|2022-02-22 06:00:00|9888.9|9878.9|9887.4|9877.4|9889.1|9879.1|9880.5|9870.5|239
1645509900000|2022-02-22 06:05:00|9887.6|9877.6|9885.8|9875.8|9888.9|9878.9|9883.8|9873.8|266
1645510200000|2022-02-22 06:10:00|9885.5|9875.5|9874.8|9864.8|9885.6|9875.6|9872.5|9862.5|406
1645510500000|2022-02-22 06:15:00|9875|9865|9882|9872|9884.5|9874.5|9875|9865|323
1645510800000|2022-02-22 06:20:00|9882.3|9872.3|9886.3|9876.3|9887.5|9877.5|9881.6|9871.6|313
1645511100000|2022-02-22 06:25:00|9886.6|9876.6|9882.4|9872.4|9888|9878|9881.6|9871.6|280
1645511400000|2022-02-22 06:30:00|9881.6|9871.6|9890.3|9880.3|9892|9882|9880.8|9870.8|339
1645511700000|2022-02-22 06:35:00|9890.6|9880.6|9890.8|9880.8|9893.4|9883.4|9888|9878|242
1645512000000|2022-02-22 06:40:00|9889.8|9879.8|9885.6|9875.6|9891.8|9881.8|9885.3|9875.3|286
1645512300000|2022-02-22 06:45:00|9885.8|9875.8|9892.5|9882.5|9893.3|9883.3|9885.6|9875.6|303
1645512600000|2022-02-22 06:50:00|9892.8|9882.8|9883.6|9873.6|9894.1|9884.1|9882.4|9872.4|413
1645512900000|2022-02-22 06:55:00|9883.9|9873.9|9880.6|9870.6|9885|9875|9878.8|9868.8|328
1645513200000|2022-02-22 07:00:00|9880.8|9870.8|9888.6|9878.6|9891.9|9881.9|9880.1|9870.1|302
1645513500000|2022-02-22 07:05:00|9888.1|9878.1|9884|9874|9891.8|9881.8|9880.6|9870.6|298
1645513800000|2022-02-22 07:10:00|9882.3|9872.3|9877.8|9867.8|9886|9876|9877.5|9867.5|303
1645514100000|2022-02-22 07:15:00|9877.4|9867.4|9870|9860|9878.4|9868.4|9867.8|9857.8|308
1645514400000|2022-02-22 07:20:00|9869.5|9859.5|9870|9860|9876|9866|9867.3|9857.3|447
1645514700000|2022-02-22 07:25:00|9869.8|9859.8|9874.5|9864.5|9877.8|9867.8|9868.3|9858.3|415
1645515000000|2022-02-22 07:30:00|9877.5|9867.5|9872.5|9862.5|9879.8|9869.8|9869.8|9859.8|419
1645515300000|2022-02-22 07:35:00|9872.6|9862.6|9874.1|9864.1|9880.1|9870.1|9871.9|9861.9|391
1645515600000|2022-02-22 07:40:00|9874.4|9864.4|9874.4|9864.4|9878.6|9868.6|9873.8|9863.8|404
1645515900000|2022-02-22 07:45:00|9874.5|9864.5|9873.5|9863.5|9877.5|9867.5|9872.4|9862.4|289
1645516200000|2022-02-22 07:50:00|9873.3|9863.3|9874.5|9864.5|9877.6|9867.6|9871|9861|318
1645516500000|2022-02-22 07:55:00|9874.6|9864.6|9870.9|9860.9|9874.6|9864.6|9867.8|9857.8|320
1645516800000|2022-02-22 08:00:00|9872.6|9862.6|9861.6|9851.6|9872.6|9862.6|9855.6|9845.6|489
1645517100000|2022-02-22 08:05:00|9862.1|9852.1|9865.1|9855.1|9876.4|9866.4|9857.4|9847.4|525
1645517400000|2022-02-22 08:10:00|9865|9855|9877.6|9867.6|9877.9|9867.9|9863.3|9853.3|447
1645517700000|2022-02-22 08:15:00|9877.4|9867.4|9879.8|9869.8|9902.3|9892.3|9870.1|9860.1|591
1645518000000|2022-02-22 08:20:00|9879.9|9869.9|9884.5|9874.5|9885|9875|9878.4|9868.4|454
1645518300000|2022-02-22 08:25:00|9884.8|9874.8|9883.5|9873.5|9887|9877|9881|9871|269
1645518600000|2022-02-22 08:30:00|9883.8|9873.8|9883.5|9873.5|9889.8|9879.8|9880.8|9870.8|375
1645518900000|2022-02-22 08:35:00|9884.8|9874.8|9886.3|9876.3|9889.8|9879.8|9883.5|9873.5|405
1645519200000|2022-02-22 08:40:00|9887.5|9877.5|9894.3|9884.3|9894.8|9884.8|9885.5|9875.5|324
1645519500000|2022-02-22 08:45:00|9894|9884|9889.5|9879.5|9894.8|9884.8|9886.8|9876.8|357
1645519800000|2022-02-22 08:50:00|9889.3|9879.3|9885|9875|9889.8|9879.8|9884.3|9874.3|323
1645520100000|2022-02-22 08:55:00|9885.3|9875.3|9887.8|9877.8|9888.3|9878.3|9880.8|9870.8|281
1645520400000|2022-02-22 09:00:00|9888.5|9878.5|9876.3|9866.3|9899.3|9889.3|9876|9866|328
1645520700000|2022-02-22 09:05:00|9876|9866|9889.5|9879.5|9890.8|9880.8|9874.8|9864.8|246
1645521000000|2022-02-22 09:10:00|9889|9879|9888.5|9878.5|9889.8|9879.8|9884|9874|255
1645521300000|2022-02-22 09:15:00|9888.8|9878.8|9888.3|9878.3|9889.5|9879.5|9884|9874|317
1645521600000|2022-02-22 09:20:00|9887.5|9877.5|9884|9874|9889.8|9879.8|9884|9874|247
1645521900000|2022-02-22 09:25:00|9884.3|9874.3|9881.5|9871.5|9889.5|9879.5|9879.3|9869.3|302
1645522200000|2022-02-22 09:30:00|9881.3|9871.3|9883.3|9873.3|9888.8|9878.8|9877.3|9867.3|303
1645522500000|2022-02-22 09:35:00|9883|9873|9885.8|9875.8|9889.3|9879.3|9882.5|9872.5|245
1645522800000|2022-02-22 09:40:00|9886|9876|9886.8|9876.8|9889.8|9879.8|9885|9875|207
1645523100000|2022-02-22 09:45:00|9887|9877|9885.3|9875.3|9889|9879|9883|9873|262
1645523400000|2022-02-22 09:50:00|9885|9875|9898.3|9888.3|9900.3|9890.3|9885|9875|324
1645523700000|2022-02-22 09:55:00|9898.8|9888.8|9893.3|9883.3|9900|9890|9890|9880|326
1645524000000|2022-02-22 10:00:00|9893.5|9883.5|9900.8|9890.8|9903.3|9893.3|9892.5|9882.5|290
1645524300000|2022-02-22 10:05:00|9901|9891|9907.5|9897.5|9912.3|9902.3|9899.3|9889.3|257
1645524600000|2022-02-22 10:10:00|9907.8|9897.8|9912.8|9902.8|9914|9904|9906|9896|330
1645524900000|2022-02-22 10:15:00|9913|9903|9923.3|9913.3|9925|9915|9912.3|9902.3|263
1645525200000|2022-02-22 10:20:00|9923.5|9913.5|9928.3|9918.3|9929|9919|9922|9912|360
1645525500000|2022-02-22 10:25:00|9928|9918|9926.3|9916.3|9929|9919|9926.3|9916.3|235
1645525800000|2022-02-22 10:30:00|9926|9916|9925.5|9915.5|9927.5|9917.5|9923.5|9913.5|286
1645526100000|2022-02-22 10:35:00|9925.8|9915.8|9940.3|9930.3|9941.5|9931.5|9924.3|9914.3|466
1645526400000|2022-02-22 10:40:00|9939.3|9929.3|9943.5|9933.5|9944|9934|9936.8|9926.8|396
1645526700000|2022-02-22 10:45:00|9943.3|9933.3|9941.5|9931.5|9944.5|9934.5|9937.8|9927.8|328
1645527000000|2022-02-22 10:50:00|9941.8|9931.8|9945.5|9935.5|9950.8|9940.8|9940.3|9930.3|377
1645527300000|2022-02-22 10:55:00|9946|9936|9942|9932|9948|9938|9939.5|9929.5|379
1645527600000|2022-02-22 11:00:00|9942.3|9932.3|9947.5|9937.5|9949.3|9939.3|9939.3|9929.3|433
1645527900000|2022-02-22 11:05:00|9947.3|9937.3|9950|9940|9950.8|9940.8|9944|9934|276
1645528200000|2022-02-22 11:10:00|9950.3|9940.3|9950|9940|9950.8|9940.8|9946.3|9936.3|310
1645528500000|2022-02-22 11:15:00|9949.8|9939.8|9947.3|9937.3|9951|9941|9944.8|9934.8|319
1645528800000|2022-02-22 11:20:00|9947|9937|9943.5|9933.5|9949.8|9939.8|9942.8|9932.8|267
1645529100000|2022-02-22 11:25:00|9944|9934|9943|9933|9946.5|9936.5|9942.8|9932.8|253
1645529400000|2022-02-22 11:30:00|9942.8|9932.8|9942|9932|9946.5|9936.5|9937.5|9927.5|287
1645529700000|2022-02-22 11:35:00|9942.3|9932.3|9944.8|9934.8|9945.8|9935.8|9939.5|9929.5|290
1645530000000|2022-02-22 11:40:00|9944.5|9934.5|9943.3|9933.3|9945.8|9935.8|9942.3|9932.3|281
1645530300000|2022-02-22 11:45:00|9943.5|9933.5|9949.3|9939.3|9949.5|9939.5|9941.8|9931.8|150
1645530600000|2022-02-22 11:50:00|9949|9939|9943|9933|9949.3|9939.3|9942.3|9932.3|275
1645530900000|2022-02-22 11:55:00|9942.5|9932.5|9940.5|9930.5|9946.3|9936.3|9940.3|9930.3|263
1645531200000|2022-02-22 12:00:00|9940.8|9930.8|9941.8|9931.8|9943.3|9933.3|9937.8|9927.8|406
1645531500000|2022-02-22 12:05:00|9942|9932|9929.5|9919.5|9942.5|9932.5|9929.5|9919.5|271
1645531800000|2022-02-22 12:10:00|9929.3|9919.3|9941.3|9931.3|9941.3|9931.3|9929|9919|255
1645532100000|2022-02-22 12:15:00|9941|9931|9946|9936|9948.8|9938.8|9939.8|9929.8|316
1645532400000|2022-02-22 12:20:00|9945.8|9935.8|9942.5|9932.5|9948|9938|9942|9932|185
1645532700000|2022-02-22 12:25:00|9942.3|9932.3|9938.8|9928.8|9943.8|9933.8|9937.8|9927.8|174
1645533000000|2022-02-22 12:30:00|9939|9929|9959|9949|9959|9949|9936.8|9926.8|294
1645533300000|2022-02-22 12:35:00|9959.5|9949.5|9966|9956|9969.5|9959.5|9959|9949|395
1645533600000|2022-02-22 12:40:00|9966.3|9956.3|9974.3|9964.3|9974.5|9964.5|9963|9953|242
1645533900000|2022-02-22 12:45:00|9974.5|9964.5|9962.3|9952.3|9976.3|9966.3|9960.8|9950.8|264
1645534200000|2022-02-22 12:50:00|9962.8|9952.8|9960.3|9950.3|9964.5|9954.5|9960|9950|228
1645534500000|2022-02-22 12:55:00|9960.5|9950.5|9961.1|9951.1|9962.5|9952.5|9958|9948|294
1645534800000|2022-02-22 13:00:00|9961.4|9951.4|9958.3|9948.3|9961.6|9951.6|9951.3|9941.3|607
1645535100000|2022-02-22 13:05:00|9958.1|9948.1|9968.9|9958.9|9969.1|9959.1|9957.4|9947.4|502
1645535400000|2022-02-22 13:10:00|9969|9959|9958.6|9948.6|9974.4|9964.4|9957.6|9947.6|546
1645535700000|2022-02-22 13:15:00|9958.1|9948.1|9966.4|9956.4|9969.6|9959.6|9953.9|9943.9|469
1645536000000|2022-02-22 13:20:00|9966.1|9956.1|9962|9952|9966.1|9956.1|9955.9|9945.9|488
1645536300000|2022-02-22 13:25:00|9961.9|9951.9|9955.6|9945.6|9963.8|9953.8|9954.9|9944.9|444
1645536600000|2022-02-22 13:30:00|9955.9|9945.9|9956.6|9946.6|9962.6|9952.6|9955.4|9945.4|446
1645536900000|2022-02-22 13:35:00|9956.9|9946.9|9950.6|9940.6|9957.6|9947.6|9946.1|9936.1|405
1645537200000|2022-02-22 13:40:00|9950.9|9940.9|9954.1|9944.1|9954.4|9944.4|9948.9|9938.9|308
1645537500000|2022-02-22 13:45:00|9953.8|9943.8|9942.3|9932.3|9954.1|9944.1|9941.9|9931.9|323
1645537800000|2022-02-22 13:50:00|9942.8|9932.8|9942.3|9932.3|9950.4|9940.4|9939.3|9929.3|320
1645538100000|2022-02-22 13:55:00|9941.8|9931.8|9947.9|9937.9|9948.6|9938.6|9941.3|9931.3|324
1645538400000|2022-02-22 14:00:00|9947.6|9937.6|9940.9|9930.9|9948|9938|9929.9|9919.9|365
1645538700000|2022-02-22 14:05:00|9940.6|9930.6|9945.9|9935.9|9945.9|9935.9|9934|9924|278
1645539000000|2022-02-22 14:10:00|9946.3|9936.3|9942.1|9932.1|9952.6|9942.6|9941|9931|247
1645539300000|2022-02-22 14:15:00|9942.4|9932.4|9948.4|9938.4|9948.6|9938.6|9940.4|9930.4|352
1645539600000|2022-02-22 14:20:00|9948.8|9938.8|9950.4|9940.4|9953.1|9943.1|9947.5|9937.5|219
1645539900000|2022-02-22 14:25:00|9950.1|9940.1|9956.1|9946.1|9958.1|9948.1|9948.9|9938.9|365
1645540200000|2022-02-22 14:30:00|9956.4|9946.4|9956.6|9946.6|9962.1|9952.1|9955.1|9945.1|532
1645540500000|2022-02-22 14:35:00|9956.1|9946.1|9957|9947|9962.1|9952.1|9950.9|9940.9|542
1645540800000|2022-02-22 14:40:00|9957.1|9947.1|9949.4|9939.4|9958.9|9948.9|9947.4|9937.4|521
1645541100000|2022-02-22 14:45:00|9948.4|9938.4|9946.9|9936.9|9948.4|9938.4|9940.4|9930.4|432
1645541400000|2022-02-22 14:50:00|9947.4|9937.4|9960.1|9950.1|9960.9|9950.9|9942.3|9932.3|458
1645541700000|2022-02-22 14:55:00|9959.9|9949.9|9954.9|9944.9|9959.9|9949.9|9950.9|9940.9|475
1645542000000|2022-02-22 15:00:00|9954.8|9944.8|9963.6|9953.6|9964.6|9954.6|9949.1|9939.1|538
1645542300000|2022-02-22 15:05:00|9963.4|9953.4|9961.1|9951.1|9966.1|9956.1|9950.6|9940.6|489
1645542600000|2022-02-22 15:10:00|9960.9|9950.9|9962.9|9952.9|9967.8|9957.8|9957.6|9947.6|521
1645542900000|2022-02-22 15:15:00|9963.1|9953.1|9973.1|9963.1|9973.6|9963.6|9960.6|9950.6|482
1645543200000|2022-02-22 15:20:00|9972.6|9962.6|9957.1|9947.1|9972.9|9962.9|9956|9946|469
1645543500000|2022-02-22 15:25:00|9957.4|9947.4|9955.6|9945.6|9963.1|9953.1|9951|9941|474
1645543800000|2022-02-22 15:30:00|9955.8|9945.8|9958|9948|9959.9|9949.9|9951|9941|596
1645544100000|2022-02-22 15:35:00|9957.9|9947.9|9946.6|9936.6|9961.6|9951.6|9945.8|9935.8|534
1645544400000|2022-02-22 15:40:00|9946.4|9936.4|9950.5|9940.5|9954|9944|9942.6|9932.6|555
1645544700000|2022-02-22 15:45:00|9950.6|9940.6|9946.4|9936.4|9953.9|9943.9|9943.4|9933.4|531
1645545000000|2022-02-22 15:50:00|9945.4|9935.4|9938.1|9928.1|9945.5|9935.5|9936.5|9926.5|447
1645545300000|2022-02-22 15:55:00|9938.4|9928.4|9926.1|9916.1|9938.4|9928.4|9926.1|9916.1|489
1645545600000|2022-02-22 16:00:00|9926.4|9916.4|9928.6|9918.6|9934.6|9924.6|9924.9|9914.9|546
1645545900000|2022-02-22 16:05:00|9928.4|9918.4|9923.3|9913.3|9930.8|9920.8|9922.4|9912.4|615
1645546200000|2022-02-22 16:10:00|9922.8|9912.8|9919.4|9909.4|9925.4|9915.4|9918.1|9908.1|465
1645546500000|2022-02-22 16:15:00|9920.3|9910.3|9918.8|9908.8|9920.6|9910.6|9914.8|9904.8|451
1645546800000|2022-02-22 16:20:00|9919|9909|9919.4|9909.4|9923.1|9913.1|9916.4|9906.4|518
1645547100000|2022-02-22 16:25:00|9919.5|9909.5|9917.1|9907.1|9923.3|9913.3|9916.6|9906.6|431
1645547400000|2022-02-22 16:30:00|9916.6|9906.6|9914.6|9904.6|9921.3|9911.3|9908.6|9898.6|512
1645547700000|2022-02-22 16:35:00|9914.4|9904.4|9914.4|9904.4|9916.3|9906.3|9908.6|9898.6|473
1645548000000|2022-02-22 16:40:00|9913.6|9903.6|9915.9|9905.9|9923.1|9913.1|9913.4|9903.4|398
1645548300000|2022-02-22 16:45:00|9915.3|9905.3|9925.9|9915.9|9927.1|9917.1|9910.6|9900.6|458
1645548600000|2022-02-22 16:50:00|9926.6|9916.6|9916.1|9906.1|9932.1|9922.1|9915.4|9905.4|412
1645548900000|2022-02-22 16:55:00|9915.9|9905.9|9919.8|9909.8|9921.8|9911.8|9913.1|9903.1|485
1645549200000|2022-02-22 17:00:00|9919.4|9909.4|9918.1|9908.1|9923.9|9913.9|9913.1|9903.1|378
1645549500000|2022-02-22 17:05:00|9918.4|9908.4|9922.1|9912.1|9923.6|9913.6|9916.6|9906.6|426
1645549800000|2022-02-22 17:10:00|9922.4|9912.4|9918.4|9908.4|9924.1|9914.1|9917.1|9907.1|277
1645550100000|2022-02-22 17:15:00|9918.1|9908.1|9916.4|9906.4|9918.6|9908.6|9915.1|9905.1|234
1645550400000|2022-02-22 17:20:00|9916.6|9906.6|9915.6|9905.6|9920.3|9910.3|9915.4|9905.4|265
1645550700000|2022-02-22 17:25:00|9915.9|9905.9|9923.3|9913.3|9923.5|9913.5|9915.4|9905.4|218
1645551000000|2022-02-22 17:30:00|9923.5|9913.5|9926|9916|9932.1|9922.1|9919.9|9909.9|359
1645551300000|2022-02-22 17:35:00|9926.1|9916.1|9927.8|9917.8|9930.6|9920.6|9925.6|9915.6|349
1645551600000|2022-02-22 17:40:00|9927.3|9917.3|9928.1|9918.1|9931.4|9921.4|9924.1|9914.1|250
1645551900000|2022-02-22 17:45:00|9927.9|9917.9|9930.9|9920.9|9932.1|9922.1|9926.8|9916.8|365
1645552200000|2022-02-22 17:50:00|9931.4|9921.4|9923.3|9913.3|9932.3|9922.3|9923.3|9913.3|323
1645552500000|2022-02-22 17:55:00|9923|9913|9927.3|9917.3|9928.6|9918.6|9920.5|9910.5|401
1645578000000|2022-02-23 01:00:00|9923.9|9913.9|9927.4|9917.4|9929|9919|9917.8|9907.8|266
1645578300000|2022-02-23 01:05:00|9927.5|9917.5|9929.4|9919.4|9931.3|9921.3|9918.3|9908.3|456
1645578600000|2022-02-23 01:10:00|9929|9919|9930|9920|9933.3|9923.3|9924.5|9914.5|289
1645578900000|2022-02-23 01:15:00|9930.3|9920.3|9932.6|9922.6|9933.1|9923.1|9926.5|9916.5|252
1645579200000|2022-02-23 01:20:00|9932.8|9922.8|9940.9|9930.9|9941.8|9931.8|9932.4|9922.4|221
1645579500000|2022-02-23 01:25:00|9941.3|9931.3|9935.8|9925.8|9941.3|9931.3|9933.8|9923.8|181
1645579800000|2022-02-23 01:30:00|9935.3|9925.3|9931|9921|9940.1|9930.1|9929.9|9919.9|376
1645580100000|2022-02-23 01:35:00|9930.8|9920.8|9931|9921|9934.3|9924.3|9928.5|9918.5|226
1645580400000|2022-02-23 01:40:00|9930.8|9920.8|9922.3|9912.3|9931|9921|9920.5|9910.5|433
1645580700000|2022-02-23 01:45:00|9922|9912|9924|9914|9926|9916|9920.4|9910.4|311
1645581000000|2022-02-23 01:50:00|9923.9|9913.9|9927.5|9917.5|9927.8|9917.8|9922.9|9912.9|178
1645581300000|2022-02-23 01:55:00|9927.8|9917.8|9932.4|9922.4|9935.5|9925.5|9927.3|9917.3|246
1645581600000|2022-02-23 02:00:00|9932.8|9922.8|9943.8|9933.8|9943.8|9933.8|9932.5|9922.5|240
1645581900000|2022-02-23 02:05:00|9943.9|9933.9|9939|9929|9943.9|9933.9|9934.8|9924.8|250
1645582200000|2022-02-23 02:10:00|9938.8|9928.8|9935.5|9925.5|9941.5|9931.5|9934.3|9924.3|340
1645582500000|2022-02-23 02:15:00|9935.9|9925.9|9933.8|9923.8|9935.9|9925.9|9932.5|9922.5|129
1645582800000|2022-02-23 02:20:00|9934|9924|9935.5|9925.5|9939.3|9929.3|9931.9|9921.9|88
1645583100000|2022-02-23 02:25:00|9935.3|9925.3|9929|9919|9935.3|9925.3|9928.3|9918.3|93
1645583400000|2022-02-23 02:30:00|9928.6|9918.6|9931.3|9921.3|9934.5|9924.5|9928|9918|392
1645583700000|2022-02-23 02:35:00|9931.5|9921.5|9929.3|9919.3|9933.6|9923.6|9926|9916|290
1645584000000|2022-02-23 02:40:00|9929|9919|9935.6|9925.6|9936|9926|9928.6|9918.6|189
1645584300000|2022-02-23 02:45:00|9935.8|9925.8|9929.6|9919.6|9936.1|9926.1|9927.8|9917.8|291
1645584600000|2022-02-23 02:50:00|9929.4|9919.4|9935|9925|9936.9|9926.9|9929.1|9919.1|270
1645584900000|2022-02-23 02:55:00|9935.5|9925.5|9937.9|9927.9|9939|9929|9934.8|9924.8|251
1645585200000|2022-02-23 03:00:00|9937.6|9927.6|9939.5|9929.5|9941.3|9931.3|9937.4|9927.4|314
1645585500000|2022-02-23 03:05:00|9939.8|9929.8|9937.3|9927.3|9940.9|9930.9|9934.8|9924.8|242
1645585800000|2022-02-23 03:10:00|9937.4|9927.4|9925.8|9915.8|9937.9|9927.9|9925.5|9915.5|222
1645586100000|2022-02-23 03:15:00|9925.6|9915.6|9930.5|9920.5|9934.5|9924.5|9925.6|9915.6|276
1645586400000|2022-02-23 03:20:00|9930.8|9920.8|9932.5|9922.5|9936.5|9926.5|9930.6|9920.6|284
1645586700000|2022-02-23 03:25:00|9932.8|9922.8|9933.3|9923.3|9934.9|9924.9|9931|9921|217
1645587000000|2022-02-23 03:30:00|9933.6|9923.6|9935.8|9925.8|9935.8|9925.8|9932.8|9922.8|115
1645587300000|2022-02-23 03:35:00|9935.5|9925.5|9934|9924|9936|9926|9933.4|9923.4|107
1645587600000|2022-02-23 03:40:00|9933.8|9923.8|9929.9|9919.9|9933.8|9923.8|9928.8|9918.8|163
1645587900000|2022-02-23 03:45:00|9929.8|9919.8|9928.3|9918.3|9930.5|9920.5|9927.9|9917.9|84
1645588200000|2022-02-23 03:50:00|9928.5|9918.5|9929.8|9919.8|9930.4|9920.4|9926|9916|52
1645588500000|2022-02-23 03:55:00|9929.5|9919.5|9931.8|9921.8|9933.8|9923.8|9929.3|9919.3|112
1645588800000|2022-02-23 04:00:00|9932.3|9922.3|9931.4|9921.4|9934.6|9924.6|9931.3|9921.3|104
1645589100000|2022-02-23 04:05:00|9931.3|9921.3|9931.4|9921.4|9932.8|9922.8|9931|9921|56
1645589400000|2022-02-23 04:10:00|9931.6|9921.6|9932.3|9922.3|9932.8|9922.8|9931|9921|59
1645589700000|2022-02-23 04:15:00|9932.5|9922.5|9932.5|9922.5|9932.8|9922.8|9931|9921|67
1645590000000|2022-02-23 04:20:00|9932.8|9922.8|9933.5|9923.5|9934.1|9924.1|9930|9920|68
1645590300000|2022-02-23 04:25:00|9933.8|9923.8|9931|9921|9934|9924|9929.6|9919.6|145
1645590600000|2022-02-23 04:30:00|9931.1|9921.1|9930.5|9920.5|9934|9924|9928.5|9918.5|108
1645590900000|2022-02-23 04:35:00|9930.8|9920.8|9929.4|9919.4|9930.8|9920.8|9928|9918|87
1645591200000|2022-02-23 04:40:00|9930|9920|9929.5|9919.5|9930|9920|9927.9|9917.9|35
1645591500000|2022-02-23 04:45:00|9928.8|9918.8|9930.8|9920.8|9931.5|9921.5|9927.5|9917.5|77
1645591800000|2022-02-23 04:50:00|9931|9921|9929.4|9919.4|9932.8|9922.8|9929.3|9919.3|92
1645592100000|2022-02-23 04:55:00|9929.5|9919.5|9931|9921|9934.3|9924.3|9929.5|9919.5|106
1645592400000|2022-02-23 05:00:00|9930.8|9920.8|9936.5|9926.5|9936.9|9926.9|9930.8|9920.8|104
1645592700000|2022-02-23 05:05:00|9936.8|9926.8|9941.5|9931.5|9942.8|9932.8|9936.5|9926.5|108
1645593000000|2022-02-23 05:10:00|9941.8|9931.8|9935.8|9925.8|9941.8|9931.8|9935.8|9925.8|69
1645593300000|2022-02-23 05:15:00|9935.5|9925.5|9936.5|9926.5|9937.5|9927.5|9935|9925|56
1645593600000|2022-02-23 05:20:00|9936.8|9926.8|9935.3|9925.3|9936.8|9926.8|9933|9923|88
1645593900000|2022-02-23 05:25:00|9935|9925|9934.3|9924.3|9935|9925|9930.3|9920.3|101
1645594200000|2022-02-23 05:30:00|9934.5|9924.5|9938|9928|9941.9|9931.9|9934.5|9924.5|316
1645594500000|2022-02-23 05:35:00|9938.3|9928.3|9938.5|9928.5|9941.8|9931.8|9937.5|9927.5|262
1645594800000|2022-02-23 05:40:00|9938.8|9928.8|9950.6|9940.6|9952.3|9942.3|9937.5|9927.5|244
1645595100000|2022-02-23 05:45:00|9950.4|9940.4|9961.5|9951.5|9966.8|9956.8|9950.4|9940.4|281
1645595400000|2022-02-23 05:50:00|9961.8|9951.8|9968.8|9958.8|9970.6|9960.6|9961.8|9951.8|264
1645595700000|2022-02-23 05:55:00|9969|9959|9964.8|9954.8|9971.6|9961.6|9964.5|9954.5|343
1645596000000|2022-02-23 06:00:00|9964.4|9954.4|9963.8|9953.8|9966.5|9956.5|9957.3|9947.3|232
1645596300000|2022-02-23 06:05:00|9963.5|9953.5|9953.9|9943.9|9964.3|9954.3|9953|9943|231
1645596600000|2022-02-23 06:10:00|9954|9944|9951.4|9941.4|9955.8|9945.8|9947.8|9937.8|276
1645596900000|2022-02-23 06:15:00|9951.5|9941.5|9952.4|9942.4|9954.3|9944.3|9949.8|9939.8|232
1645597200000|2022-02-23 06:20:00|9952.6|9942.6|9950|9940|9953.3|9943.3|9947.8|9937.8|141
1645597500000|2022-02-23 06:25:00|9950.3|9940.3|9948.8|9938.8|9952.5|9942.5|9947.9|9937.9|156
1645597800000|2022-02-23 06:30:00|9949|9939|9948|9938|9949.8|9939.8|9943.9|9933.9|346
1645598100000|2022-02-23 06:35:00|9948.5|9938.5|9948.8|9938.8|9951.3|9941.3|9946.3|9936.3|286
1645598400000|2022-02-23 06:40:00|9949|9939|9952|9942|9954|9944|9949|9939|215
1645598700000|2022-02-23 06:45:00|9951.8|9941.8|9949.3|9939.3|9958.4|9948.4|9949|9939|139
1645599000000|2022-02-23 06:50:00|9949|9939|9952.1|9942.1|9956.9|9946.9|9949|9939|289
1645599300000|2022-02-23 06:55:00|9952.4|9942.4|9947.1|9937.1|9955.3|9945.3|9945.9|9935.9|316
1645599600000|2022-02-23 07:00:00|9946.9|9936.9|9931.5|9921.5|9948.5|9938.5|9930.9|9920.9|229
1645599900000|2022-02-23 07:05:00|9931.8|9921.8|9937.4|9927.4|9938.3|9928.3|9928.5|9918.5|167
1645600200000|2022-02-23 07:10:00|9937.5|9927.5|9936.5|9926.5|9946.3|9936.3|9936.4|9926.4|198
1645600500000|2022-02-23 07:15:00|9936.1|9926.1|9939.8|9929.8|9944.4|9934.4|9935.4|9925.4|171
1645600800000|2022-02-23 07:20:00|9939.5|9929.5|9938.3|9928.3|9942|9932|9934|9924|116
1645601100000|2022-02-23 07:25:00|9938.5|9928.5|9939.8|9929.8|9946.3|9936.3|9938|9928|184
1645601400000|2022-02-23 07:30:00|9940.4|9930.4|9941.5|9931.5|9942.4|9932.4|9939.8|9929.8|157
1645601700000|2022-02-23 07:35:00|9941.9|9931.9|9946.6|9936.6|9947.8|9937.8|9941.3|9931.3|144
1645602000000|2022-02-23 07:40:00|9948.8|9938.8|9953.5|9943.5|9956.3|9946.3|9947.8|9937.8|265
1645602300000|2022-02-23 07:45:00|9953.8|9943.8|9953.5|9943.5|9958|9948|9951.5|9941.5|172
1645602600000|2022-02-23 07:50:00|9953.6|9943.6|9951.8|9941.8|9958.5|9948.5|9950.8|9940.8|235
1645602900000|2022-02-23 07:55:00|9951.5|9941.5|9947.4|9937.4|9954.4|9944.4|9942.8|9932.8|183
1645603200000|2022-02-23 08:00:00|9952|9942|9952.3|9942.3|9956.4|9946.4|9937.3|9927.3|343
1645603500000|2022-02-23 08:05:00|9952.6|9942.6|9954.4|9944.4|9956.8|9946.8|9951.4|9941.4|295
1645603800000|2022-02-23 08:10:00|9954.9|9944.9|9969.6|9959.6|9987.1|9977.1|9954.6|9944.6|351
1645604100000|2022-02-23 08:15:00|9969.9|9959.9|9974.1|9964.1|9977.5|9967.5|9968.1|9958.1|293
1645604400000|2022-02-23 08:20:00|9974.9|9964.9|9970.6|9960.6|9977.4|9967.4|9967.9|9957.9|270
1645604700000|2022-02-23 08:25:00|9970.9|9960.9|9978.1|9968.1|9979.1|9969.1|9966.9|9956.9|299
1645605000000|2022-02-23 08:30:00|9979|9969|9983.6|9973.6|9987.6|9977.6|9971|9961|338
1645605300000|2022-02-23 08:35:00|9983.9|9973.9|9979.9|9969.9|9985.5|9975.5|9978.8|9968.8|298
1645605600000|2022-02-23 08:40:00|9979.8|9969.8|9979.1|9969.1|9981.9|9971.9|9975.9|9965.9|300
1645605900000|2022-02-23 08:45:00|9978.6|9968.6|9979.3|9969.3|9986.3|9976.3|9977.9|9967.9|243
1645606200000|2022-02-23 08:50:00|9979.4|9969.4|9981.3|9971.3|9983.1|9973.1|9977.6|9967.6|260
1645606500000|2022-02-23 08:55:00|9981.5|9971.5|9989.1|9979.1|9993.5|9983.5|9979.4|9969.4|281
1645606800000|2022-02-23 09:00:00|9989.3|9979.3|9989.9|9979.9|9992.9|9982.9|9985.9|9975.9|233
1645607100000|2022-02-23 09:05:00|9989.6|9979.6|9993.9|9983.9|9998.1|9988.1|9989.1|9979.1|199
1645607400000|2022-02-23 09:10:00|9993.6|9983.6|9994.5|9984.5|9995.1|9985.1|9987.8|9977.8|167
1645607700000|2022-02-23 09:15:00|9996.6|9986.6|9991.9|9981.9|9998.3|9988.3|9988.9|9978.9|155
1645608000000|2022-02-23 09:20:00|9992|9982|9987.3|9977.3|9993.4|9983.4|9987.1|9977.1|237
1645608300000|2022-02-23 09:25:00|9987.5|9977.5|9967.9|9957.9|9987.5|9977.5|9964.9|9954.9|308
1645608600000|2022-02-23 09:30:00|9968|9958|9962.4|9952.4|9968.8|9958.8|9962.1|9952.1|202
1645608900000|2022-02-23 09:35:00|9962.6|9952.6|9970.6|9960.6|9974.1|9964.1|9962.4|9952.4|190
1645609200000|2022-02-23 09:40:00|9971.9|9961.9|9978.9|9968.9|9980.9|9970.9|9969.4|9959.4|179
1645609500000|2022-02-23 09:45:00|9978.6|9968.6|9975.6|9965.6|9979.1|9969.1|9971.9|9961.9|205
1645609800000|2022-02-23 09:50:00|9975.5|9965.5|9966.4|9956.4|9978|9968|9964.4|9954.4|188
1645610100000|2022-02-23 09:55:00|9966.1|9956.1|9965.4|9955.4|9971.6|9961.6|9964.6|9954.6|235
1645610400000|2022-02-23 10:00:00|9965.9|9955.9|9963.4|9953.4|9968.4|9958.4|9962|9952|377
1645610700000|2022-02-23 10:05:00|9962.6|9952.6|9953.9|9943.9|9966.1|9956.1|9953.4|9943.4|292
1645611000000|2022-02-23 10:10:00|9953.5|9943.5|9955.6|9945.6|9960.3|9950.3|9951.6|9941.6|220
1645611300000|2022-02-23 10:15:00|9955.4|9945.4|9967|9957|9967|9957|9954.1|9944.1|235
1645611600000|2022-02-23 10:20:00|9967.9|9957.9|9962.1|9952.1|9967.9|9957.9|9961.4|9951.4|168
1645611900000|2022-02-23 10:25:00|9961.9|9951.9|9963.9|9953.9|9964.4|9954.4|9959.9|9949.9|216
1645612200000|2022-02-23 10:30:00|9963.4|9953.4|9964.6|9954.6|9967|9957|9962.1|9952.1|223
1645612500000|2022-02-23 10:35:00|9964.5|9954.5|9963.4|9953.4|9965.1|9955.1|9962|9952|187
1645612800000|2022-02-23 10:40:00|9963.6|9953.6|9961.4|9951.4|9965.6|9955.6|9960.8|9950.8|186
1645613100000|2022-02-23 10:45:00|9960.9|9950.9|9962.1|9952.1|9966.1|9956.1|9960.3|9950.3|168
1645613400000|2022-02-23 10:50:00|9961.9|9951.9|9965.9|9955.9|9967.6|9957.6|9960.5|9950.5|179
1645613700000|2022-02-23 10:55:00|9966.1|9956.1|9968.1|9958.1|9971.9|9961.9|9965.6|9955.6|152
1645614000000|2022-02-23 11:00:00|9967.9|9957.9|9966.9|9956.9|9973.4|9963.4|9964|9954|164
1645614300000|2022-02-23 11:05:00|9967.1|9957.1|9962.8|9952.8|9969.3|9959.3|9960.6|9950.6|138
1645614600000|2022-02-23 11:10:00|9962.9|9952.9|9959.6|9949.6|9964.6|9954.6|9958.9|9948.9|202
1645614900000|2022-02-23 11:15:00|9959.4|9949.4|9953.3|9943.3|9964.1|9954.1|9951.9|9941.9|305
1645615200000|2022-02-23 11:20:00|9952.6|9942.6|9949.9|9939.9|9954.4|9944.4|9949.1|9939.1|242
1645615500000|2022-02-23 11:25:00|9950.3|9940.3|9944.6|9934.6|9950.4|9940.4|9944|9934|104
1645615800000|2022-02-23 11:30:00|9944.4|9934.4|9945.8|9935.8|9946|9936|9943.9|9933.9|82
1645616100000|2022-02-23 11:35:00|9945.5|9935.5|9948.9|9938.9|9950.1|9940.1|9944.6|9934.6|236
1645616400000|2022-02-23 11:40:00|9948.6|9938.6|9948.1|9938.1|9953.9|9943.9|9946.9|9936.9|223
1645616700000|2022-02-23 11:45:00|9947.9|9937.9|9943.1|9933.1|9951.1|9941.1|9942.9|9932.9|194
1645617000000|2022-02-23 11:50:00|9942.9|9932.9|9946.5|9936.5|9946.9|9936.9|9941.5|9931.5|192
1645617300000|2022-02-23 11:55:00|9946.4|9936.4|9933.8|9923.8|9946.6|9936.6|9931.4|9921.4|312
1645617600000|2022-02-23 12:00:00|9934.1|9924.1|9938.1|9928.1|9938.9|9928.9|9934|9924|249
1645617900000|2022-02-23 12:05:00|9938.4|9928.4|9942.1|9932.1|9943.4|9933.4|9938.1|9928.1|221
1645618200000|2022-02-23 12:10:00|9942.4|9932.4|9943.5|9933.5|9948.9|9938.9|9939.9|9929.9|191
1645618500000|2022-02-23 12:15:00|9943.8|9933.8|9949.3|9939.3|9950.1|9940.1|9943.8|9933.8|200
1645618800000|2022-02-23 12:20:00|9949.6|9939.6|9939.6|9929.6|9952|9942|9939.6|9929.6|183
1645619100000|2022-02-23 12:25:00|9939.9|9929.9|9931.9|9921.9|9940.8|9930.8|9931.9|9921.9|183
1645619400000|2022-02-23 12:30:00|9932.4|9922.4|9958.3|9948.3|9958.6|9948.6|9928.4|9918.4|278
1645619700000|2022-02-23 12:35:00|9957.9|9947.9|9958|9948|9963.4|9953.4|9953.9|9943.9|261
1645620000000|2022-02-23 12:40:00|9957.8|9947.8|9960.1|9950.1|9961.4|9951.4|9955.5|9945.5|161
1645620300000|2022-02-23 12:45:00|9959.9|9949.9|9956.4|9946.4|9961.5|9951.5|9955.9|9945.9|136
1645620600000|2022-02-23 12:50:00|9956.1|9946.1|9957.4|9947.4|9960.3|9950.3|9955.9|9945.9|160
1645620900000|2022-02-23 12:55:00|9957.6|9947.6|9954.6|9944.6|9957.9|9947.9|9949.9|9939.9|232
1645621200000|2022-02-23 13:00:00|9955.9|9945.9|9948.1|9938.1|9957.9|9947.9|9944.1|9934.1|452
1645621500000|2022-02-23 13:05:00|9948.6|9938.6|9946.9|9936.9|9948.6|9938.6|9943.5|9933.5|284
1645621800000|2022-02-23 13:10:00|9947.5|9937.5|9952.8|9942.8|9955.4|9945.4|9947.5|9937.5|314
1645622100000|2022-02-23 13:15:00|9952.6|9942.6|9948.8|9938.8|9958.3|9948.3|9947|9937|325
1645622400000|2022-02-23 13:20:00|9948.6|9938.6|9944.8|9934.8|9949.9|9939.9|9942.9|9932.9|403
1645622700000|2022-02-23 13:25:00|9945|9935|9932.6|9922.6|9945.9|9935.9|9928.4|9918.4|331
1645623000000|2022-02-23 13:30:00|9931.9|9921.9|9927.3|9917.3|9936.8|9926.8|9927.3|9917.3|324
1645623300000|2022-02-23 13:35:00|9927.4|9917.4|9912.6|9902.6|9927.4|9917.4|9911.4|9901.4|565
1645623600000|2022-02-23 13:40:00|9912.1|9902.1|9894.4|9884.4|9912.3|9902.3|9893.8|9883.8|402
1645623900000|2022-02-23 13:45:00|9894|9884|9880.4|9870.4|9896.1|9886.1|9877.9|9867.9|457
1645624200000|2022-02-23 13:50:00|9880.6|9870.6|9889.4|9879.4|9892.1|9882.1|9876.5|9866.5|467
1645624500000|2022-02-23 13:55:00|9889.6|9879.6|9897.1|9887.1|9901.9|9891.9|9887.9|9877.9|406
1645624800000|2022-02-23 14:00:00|9896.8|9886.8|9911.8|9901.8|9913.9|9903.9|9885|9875|460
1645625100000|2022-02-23 14:05:00|9912.4|9902.4|9906.4|9896.4|9912.4|9902.4|9903.9|9893.9|352
1645625400000|2022-02-23 14:10:00|9906.3|9896.3|9911.1|9901.1|9911.1|9901.1|9903.6|9893.6|250
1645625700000|2022-02-23 14:15:00|9911|9901|9918.4|9908.4|9918.9|9908.9|9907.6|9897.6|292
1645626000000|2022-02-23 14:20:00|9917.9|9907.9|9901|9891|9917.9|9907.9|9900.6|9890.6|385
1645626300000|2022-02-23 14:25:00|9900.6|9890.6|9902.3|9892.3|9905.1|9895.1|9897.4|9887.4|298
1645626600000|2022-02-23 14:30:00|9901.9|9891.9|9919.1|9909.1|9920.9|9910.9|9897.8|9887.8|592
1645626900000|2022-02-23 14:35:00|9919.3|9909.3|9927.1|9917.1|9936.3|9926.3|9916.9|9906.9|547
1645627200000|2022-02-23 14:40:00|9927.4|9917.4|9931.1|9921.1|9936.6|9926.6|9926.6|9916.6|565
1645627500000|2022-02-23 14:45:00|9930.9|9920.9|9921.3|9911.3|9935.6|9925.6|9919.4|9909.4|552
1645627800000|2022-02-23 14:50:00|9921.1|9911.1|9911.5|9901.5|9923.1|9913.1|9911.4|9901.4|510
1645628100000|2022-02-23 14:55:00|9911.1|9901.1|9911.6|9901.6|9915.9|9905.9|9908.8|9898.8|452
1645628400000|2022-02-23 15:00:00|9911.4|9901.4|9915.5|9905.5|9916.9|9906.9|9902.6|9892.6|537
1645628700000|2022-02-23 15:05:00|9915.8|9905.8|9898.6|9888.6|9916|9906|9897.5|9887.5|486
1645629000000|2022-02-23 15:10:00|9898.4|9888.4|9887.4|9877.4|9900.4|9890.4|9885.6|9875.6|361
1645629300000|2022-02-23 15:15:00|9886.4|9876.4|9886.6|9876.6|9891.1|9881.1|9883.4|9873.4|402
1645629600000|2022-02-23 15:20:00|9886.1|9876.1|9885.6|9875.6|9894|9884|9884.1|9874.1|386
1645629900000|2022-02-23 15:25:00|9885.4|9875.4|9883.1|9873.1|9886.1|9876.1|9875.9|9865.9|468
1645630200000|2022-02-23 15:30:00|9883|9873|9888.9|9878.9|9893.5|9883.5|9880.6|9870.6|364
1645630500000|2022-02-23 15:35:00|9888.8|9878.8|9886|9876|9891.6|9881.6|9878.4|9868.4|412
1645630800000|2022-02-23 15:40:00|9886.3|9876.3|9882.6|9872.6|9888.1|9878.1|9878.9|9868.9|448
1645631100000|2022-02-23 15:45:00|9882.4|9872.4|9871.4|9861.4|9884.5|9874.5|9870.6|9860.6|394
1645631400000|2022-02-23 15:50:00|9871.1|9861.1|9860.6|9850.6|9878.4|9868.4|9860.6|9850.6|489
1645631700000|2022-02-23 15:55:00|9859.6|9849.6|9861.9|9851.9|9866.8|9856.8|9855.5|9845.5|520
1645632000000|2022-02-23 16:00:00|9861.6|9851.6|9876.4|9866.4|9879.4|9869.4|9857.1|9847.1|570
1645632300000|2022-02-23 16:05:00|9875.9|9865.9|9881.1|9871.1|9882.5|9872.5|9874.4|9864.4|407
1645632600000|2022-02-23 16:10:00|9881.4|9871.4|9877.9|9867.9|9882.9|9872.9|9875.5|9865.5|413
1645632900000|2022-02-23 16:15:00|9877.6|9867.6|9874.4|9864.4|9880.6|9870.6|9870.6|9860.6|356
1645633200000|2022-02-23 16:20:00|9874.1|9864.1|9866.4|9856.4|9875.4|9865.4|9864|9854|379
1645633500000|2022-02-23 16:25:00|9866.1|9856.1|9877.9|9867.9|9880.5|9870.5|9864.4|9854.4|478
1645633800000|2022-02-23 16:30:00|9877.1|9867.1|9874.1|9864.1|9884.8|9874.8|9872.4|9862.4|510
1645634100000|2022-02-23 16:35:00|9873|9863|9873.1|9863.1|9882.9|9872.9|9867.6|9857.6|441
1645634400000|2022-02-23 16:40:00|9873.3|9863.3|9867.6|9857.6|9876.3|9866.3|9862.6|9852.6|378
1645634700000|2022-02-23 16:45:00|9867.4|9857.4|9871.9|9861.9|9876.4|9866.4|9865.6|9855.6|384
1645635000000|2022-02-23 16:50:00|9872.1|9862.1|9873|9863|9877.9|9867.9|9866.6|9856.6|253
1645635300000|2022-02-23 16:55:00|9873.4|9863.4|9873|9863|9876.6|9866.6|9871.6|9861.6|398
1645635600000|2022-02-23 17:00:00|9873.9|9863.9|9867.5|9857.5|9875.1|9865.1|9867.5|9857.5|334
1645635900000|2022-02-23 17:05:00|9868.1|9858.1|9874.1|9864.1|9879.9|9869.9|9867.1|9857.1|337
1645636200000|2022-02-23 17:10:00|9873.9|9863.9|9877.1|9867.1|9880.1|9870.1|9871.6|9861.6|369
1645636500000|2022-02-23 17:15:00|9876.8|9866.8|9882.4|9872.4|9882.9|9872.9|9876.4|9866.4|359
1645636800000|2022-02-23 17:20:00|9881.6|9871.6|9888.6|9878.6|9896.1|9886.1|9876.6|9866.6|319
1645637100000|2022-02-23 17:25:00|9888.9|9878.9|9899.1|9889.1|9903.4|9893.4|9888.6|9878.6|247
1645637400000|2022-02-23 17:30:00|9898.9|9888.9|9887.4|9877.4|9899.9|9889.9|9884.6|9874.6|320
1645637700000|2022-02-23 17:35:00|9887.6|9877.6|9872.1|9862.1|9887.8|9877.8|9871.8|9861.8|296
1645638000000|2022-02-23 17:40:00|9872.4|9862.4|9879.9|9869.9|9885.6|9875.6|9872.4|9862.4|332
1645638300000|2022-02-23 17:45:00|9880.1|9870.1|9875|9865|9880.6|9870.6|9871.5|9861.5|256
1645638600000|2022-02-23 17:50:00|9875.4|9865.4|9871|9861|9877|9867|9866.6|9856.6|381
1645638900000|2022-02-23 17:55:00|9871.3|9861.3|9869|9859|9873|9863|9865.6|9855.6|293
1645664400000|2022-02-24 01:00:00|9850.9|9840.9|9859.8|9849.8|9860.3|9850.3|9846.8|9836.8|342
1645664700000|2022-02-24 01:05:00|9858.8|9848.8|9864.8|9854.8|9866.1|9856.1|9857.3|9847.3|322
1645665000000|2022-02-24 01:10:00|9864.5|9854.5|9866.4|9856.4|9867|9857|9861.5|9851.5|359
1645665300000|2022-02-24 01:15:00|9866.1|9856.1|9868.4|9858.4|9870.1|9860.1|9862.8|9852.8|382
1645665600000|2022-02-24 01:20:00|9868.1|9858.1|9871.9|9861.9|9872.5|9862.5|9867|9857|331
1645665900000|2022-02-24 01:25:00|9870.8|9860.8|9868.8|9858.8|9875.3|9865.3|9867.1|9857.1|300
1645666200000|2022-02-24 01:30:00|9868.6|9858.6|9876.3|9866.3|9878.4|9868.4|9865.9|9855.9|508
1645666500000|2022-02-24 01:35:00|9876.1|9866.1|9877|9867|9878.4|9868.4|9870.5|9860.5|344
1645666800000|2022-02-24 01:40:00|9876.8|9866.8|9879.3|9869.3|9880.1|9870.1|9876.3|9866.3|305
1645667100000|2022-02-24 01:45:00|9879.8|9869.8|9884|9874|9884.1|9874.1|9877|9867|451
1645667400000|2022-02-24 01:50:00|9884.4|9874.4|9885.5|9875.5|9888.3|9878.3|9883|9873|493
1645667700000|2022-02-24 01:55:00|9885.3|9875.3|9886.1|9876.1|9892.5|9882.5|9884|9874|445
1645668000000|2022-02-24 02:00:00|9885.6|9875.6|9884.5|9874.5|9891|9881|9884|9874|390
1645668300000|2022-02-24 02:05:00|9884.3|9874.3|9883.6|9873.6|9887|9877|9880.3|9870.3|365
1645668600000|2022-02-24 02:10:00|9883.5|9873.5|9886|9876|9886.8|9876.8|9882.8|9872.8|409
1645668900000|2022-02-24 02:15:00|9885.6|9875.6|9884.4|9874.4|9892.3|9882.3|9883.6|9873.6|224
1645669200000|2022-02-24 02:20:00|9884.8|9874.8|9879|9869|9884.8|9874.8|9876.5|9866.5|204
1645669500000|2022-02-24 02:25:00|9879.8|9869.8|9872.6|9862.6|9880.8|9870.8|9870.6|9860.6|343
1645669800000|2022-02-24 02:30:00|9872.8|9862.8|9889.1|9879.1|9889.1|9879.1|9872.8|9862.8|461
1645670100000|2022-02-24 02:35:00|9888.9|9878.9|9907|9897|9908|9898|9885.8|9875.8|338
1645670400000|2022-02-24 02:40:00|9906.5|9896.5|9902.5|9892.5|9906.8|9896.8|9899.3|9889.3|373
1645670700000|2022-02-24 02:45:00|9902.8|9892.8|9903.4|9893.4|9906.5|9896.5|9899.9|9889.9|447
1645671000000|2022-02-24 02:50:00|9903|9893|9895.1|9885.1|9903|9893|9891.3|9881.3|631
1645671300000|2022-02-24 02:55:00|9895.5|9885.5|9884|9874|9895.5|9885.5|9880.5|9870.5|397
1645671600000|2022-02-24 03:00:00|9883.3|9873.3|9879.3|9869.3|9884.8|9874.8|9873|9863|380
1645671900000|2022-02-24 03:05:00|9879.1|9869.1|9878.8|9868.8|9883.5|9873.5|9875.5|9865.5|529
1645672200000|2022-02-24 03:10:00|9878.6|9868.6|9870.9|9860.9|9880|9870|9867.3|9857.3|601
1645672500000|2022-02-24 03:15:00|9871.1|9861.1|9885.3|9875.3|9892.5|9882.5|9870.8|9860.8|586
1645672800000|2022-02-24 03:20:00|9884.5|9874.5|9866.5|9856.5|9892|9882|9866|9856|571
1645673100000|2022-02-24 03:25:00|9866.3|9856.3|9851.6|9841.6|9866.4|9856.4|9848.4|9838.4|545
1645673400000|2022-02-24 03:30:00|9851.8|9841.8|9845.1|9835.1|9851.8|9841.8|9832.8|9822.8|491
1645673700000|2022-02-24 03:35:00|9845.4|9835.4|9824.5|9814.5|9845.4|9835.4|9823.9|9813.9|489
1645674000000|2022-02-24 03:40:00|9824.3|9814.3|9851.9|9841.9|9853.8|9843.8|9823.9|9813.9|604
1645674300000|2022-02-24 03:45:00|9851.6|9841.6|9849.6|9839.6|9856.3|9846.3|9845.1|9835.1|478
1645674600000|2022-02-24 03:50:00|9850.5|9840.5|9839.3|9829.3|9854|9844|9836.8|9826.8|302
1645674900000|2022-02-24 03:55:00|9839.5|9829.5|9840.9|9830.9|9844.5|9834.5|9833.5|9823.5|495
1645675200000|2022-02-24 04:00:00|9841.3|9831.3|9852.8|9842.8|9853.3|9843.3|9837.3|9827.3|538
1645675500000|2022-02-24 04:05:00|9852.5|9842.5|9849.8|9839.8|9854|9844|9842.5|9832.5|379
1645675800000|2022-02-24 04:10:00|9849.6|9839.6|9839.5|9829.5|9850|9840|9836.5|9826.5|458
1645676100000|2022-02-24 04:15:00|9839.3|9829.3|9848.1|9838.1|9849.9|9839.9|9837.5|9827.5|507
1645676400000|2022-02-24 04:20:00|9848.4|9838.4|9851|9841|9859.3|9849.3|9846.9|9836.9|367
1645676700000|2022-02-24 04:25:00|9851.3|9841.3|9835|9825|9856.3|9846.3|9834.5|9824.5|370
1645677000000|2022-02-24 04:30:00|9835.3|9825.3|9833|9823|9850.3|9840.3|9828.6|9818.6|507
1645677300000|2022-02-24 04:35:00|9833.1|9823.1|9833.4|9823.4|9843.5|9833.5|9832|9822|271
1645677600000|2022-02-24 04:40:00|9833.3|9823.3|9836.5|9826.5|9841|9831|9831.3|9821.3|354
1645677900000|2022-02-24 04:45:00|9836.3|9826.3|9855.8|9845.8|9857.3|9847.3|9836|9826|247
1645678200000|2022-02-24 04:50:00|9854.9|9844.9|9882.3|9872.3|9884.6|9874.6|9854.9|9844.9|332
1645678500000|2022-02-24 04:55:00|9882.6|9872.6|9876|9866|9895.5|9885.5|9871|9861|419
1645678800000|2022-02-24 05:00:00|9875.3|9865.3|9862.8|9852.8|9876.3|9866.3|9858.8|9848.8|539
1645679100000|2022-02-24 05:05:00|9863|9853|9856|9846|9863.8|9853.8|9841.9|9831.9|431
1645679400000|2022-02-24 05:10:00|9856.3|9846.3|9871.8|9861.8|9874.4|9864.4|9853.5|9843.5|463
1645679700000|2022-02-24 05:15:00|9872|9862|9866.8|9856.8|9877.3|9867.3|9861.8|9851.8|346
1645680000000|2022-02-24 05:20:00|9866.9|9856.9|9866.9|9856.9|9868.6|9858.6|9862.5|9852.5|268
1645680300000|2022-02-24 05:25:00|9866.8|9856.8|9862.5|9852.5|9875.9|9865.9|9860.8|9850.8|311
1645680600000|2022-02-24 05:30:00|9862.9|9852.9|9858.5|9848.5|9866.3|9856.3|9841.5|9831.5|685
1645680900000|2022-02-24 05:35:00|9858.8|9848.8|9862.5|9852.5|9877.5|9867.5|9857.8|9847.8|503
1645681200000|2022-02-24 05:40:00|9862.8|9852.8|9877|9867|9878.3|9868.3|9861.9|9851.9|422
1645681500000|2022-02-24 05:45:00|9877.3|9867.3|9866|9856|9878.3|9868.3|9863.5|9853.5|490
1645681800000|2022-02-24 05:50:00|9866.3|9856.3|9869.9|9859.9|9871.4|9861.4|9865.3|9855.3|434
1645682100000|2022-02-24 05:55:00|9870.1|9860.1|9876|9866|9877.5|9867.5|9870.1|9860.1|359
1645682400000|2022-02-24 06:00:00|9876.8|9866.8|9887.3|9877.3|9896.8|9886.8|9876.8|9866.8|470
1645682700000|2022-02-24 06:05:00|9887.5|9877.5|9894.3|9884.3|9894.5|9884.5|9875.8|9865.8|498
1645683000000|2022-02-24 06:10:00|9895.5|9885.5|9888.5|9878.5|9898|9888|9888|9878|356
1645683300000|2022-02-24 06:15:00|9888.8|9878.8|9889.6|9879.6|9892.6|9882.6|9880.5|9870.5|512
1645683600000|2022-02-24 06:20:00|9889.4|9879.4|9884|9874|9892.5|9882.5|9883.5|9873.5|447
1645683900000|2022-02-24 06:25:00|9883.8|9873.8|9892.8|9882.8|9895.8|9885.8|9883|9873|487
1645684200000|2022-02-24 06:30:00|9892.5|9882.5|9894.3|9884.3|9897.5|9887.5|9889.8|9879.8|317
1645684500000|2022-02-24 06:35:00|9894|9884|9895.5|9885.5|9897|9887|9888.1|9878.1|359
1645684800000|2022-02-24 06:40:00|9894.5|9884.5|9893.6|9883.6|9897.3|9887.3|9890|9880|350
1645685100000|2022-02-24 06:45:00|9893.9|9883.9|9892.8|9882.8|9897|9887|9891.3|9881.3|351
1645685400000|2022-02-24 06:50:00|9892.5|9882.5|9887.3|9877.3|9893.5|9883.5|9884.8|9874.8|456
1645685700000|2022-02-24 06:55:00|9887.5|9877.5|9891.5|9881.5|9897.3|9887.3|9886.3|9876.3|472
1645686000000|2022-02-24 07:00:00|9890.8|9880.8|9889.5|9879.5|9896.6|9886.6|9885.6|9875.6|409
1645686300000|2022-02-24 07:05:00|9889.3|9879.3|9882.5|9872.5|9889.3|9879.3|9878.8|9868.8|506
1645686600000|2022-02-24 07:10:00|9882|9872|9881.9|9871.9|9884|9874|9878.4|9868.4|504
1645686900000|2022-02-24 07:15:00|9881.4|9871.4|9869.8|9859.8|9881.6|9871.6|9864.6|9854.6|566
1645687200000|2022-02-24 07:20:00|9869.5|9859.5|9872.3|9862.3|9879|9869|9866.4|9856.4|504
1645687500000|2022-02-24 07:25:00|9872.4|9862.4|9855.6|9845.6|9873.1|9863.1|9855.6|9845.6|527
1645687800000|2022-02-24 07:30:00|9856.1|9846.1|9842|9832|9857.5|9847.5|9837|9827|516
1645688100000|2022-02-24 07:35:00|9841.8|9831.8|9852.8|9842.8|9854|9844|9837|9827|534
1645688400000|2022-02-24 07:40:00|9852.6|9842.6|9860.3|9850.3|9861|9851|9847.6|9837.6|578
1645688700000|2022-02-24 07:45:00|9860|9850|9871.3|9861.3|9877.5|9867.5|9860|9850|475
1645689000000|2022-02-24 07:50:00|9871.8|9861.8|9853|9843|9871.9|9861.9|9851.9|9841.9|467
1645689300000|2022-02-24 07:55:00|9853.3|9843.3|9865.3|9855.3|9874|9864|9853.3|9843.3|458
1645689600000|2022-02-24 08:00:00|9864.3|9854.3|9871.5|9861.5|9872|9862|9846|9836|491
1645689900000|2022-02-24 08:05:00|9871.8|9861.8|9882.8|9872.8|9884.8|9874.8|9871.3|9861.3|396
1645690200000|2022-02-24 08:10:00|9882.5|9872.5|9870.5|9860.5|9882.8|9872.8|9868.5|9858.5|489
1645690500000|2022-02-24 08:15:00|9869.8|9859.8|9882.3|9872.3|9883.3|9873.3|9861.3|9851.3|622
1645690800000|2022-02-24 08:20:00|9882.5|9872.5|9879.5|9869.5|9888.8|9878.8|9871.5|9861.5|565
1645691100000|2022-02-24 08:25:00|9878.5|9868.5|9876.5|9866.5|9881.8|9871.8|9869.3|9859.3|510
1645691400000|2022-02-24 08:30:00|9876.3|9866.3|9882.3|9872.3|9885|9875|9874.8|9864.8|426
1645691700000|2022-02-24 08:35:00|9882|9872|9880.8|9870.8|9883.3|9873.3|9864|9854|516
1645692000000|2022-02-24 08:40:00|9880.3|9870.3|9878.8|9868.8|9883|9873|9869.8|9859.8|428
1645692300000|2022-02-24 08:45:00|9878.3|9868.3|9922.5|9912.5|9932.8|9922.8|9877.5|9867.5|449
1645692600000|2022-02-24 08:50:00|9922.8|9912.8|9932.5|9922.5|9948.6|9938.6|9921.8|9911.8|448
1645692900000|2022-02-24 08:55:00|9932.8|9922.8|9938.5|9928.5|9947.5|9937.5|9932.5|9922.5|532
1645693200000|2022-02-24 09:00:00|9939.5|9929.5|9942.5|9932.5|9948.8|9938.8|9935|9925|504
1645693500000|2022-02-24 09:05:00|9942.3|9932.3|9940.5|9930.5|9949|9939|9935.5|9925.5|504
1645693800000|2022-02-24 09:10:00|9941.5|9931.5|9952|9942|9954|9944|9940.8|9930.8|539
1645694100000|2022-02-24 09:15:00|9952.3|9942.3|9954.5|9944.5|9963.8|9953.8|9949.8|9939.8|378
1645694400000|2022-02-24 09:20:00|9954.3|9944.3|9956.8|9946.8|9961.5|9951.5|9949.5|9939.5|492
1645694700000|2022-02-24 09:25:00|9957|9947|9956.3|9946.3|9961.8|9951.8|9953.5|9943.5|426
1645695000000|2022-02-24 09:30:00|9957|9947|9964.3|9954.3|9973|9963|9954.8|9944.8|528
1645695300000|2022-02-24 09:35:00|9964|9954|9965.3|9955.3|9971.8|9961.8|9957.5|9947.5|426
1645695600000|2022-02-24 09:40:00|9965.5|9955.5|9964.5|9954.5|9969.5|9959.5|9960.3|9950.3|492
1645695900000|2022-02-24 09:45:00|9964|9954|9973.5|9963.5|9974.3|9964.3|9959.5|9949.5|345
1645696200000|2022-02-24 09:50:00|9973.8|9963.8|9973.5|9963.5|9974.8|9964.8|9971.5|9961.5|273
1645696500000|2022-02-24 09:55:00|9973.8|9963.8|9966|9956|9974.8|9964.8|9965.5|9955.5|324
1645696800000|2022-02-24 10:00:00|9966.5|9956.5|9965|9955|9973.3|9963.3|9957.8|9947.8|418
1645697100000|2022-02-24 10:05:00|9966|9956|9974.3|9964.3|9975|9965|9966|9956|450
1645697400000|2022-02-24 10:10:00|9973.3|9963.3|9972.8|9962.8|9975|9965|9966.8|9956.8|407
1645697700000|2022-02-24 10:15:00|9972.5|9962.5|9987.8|9977.8|9988.8|9978.8|9968.5|9958.5|407
1645698000000|2022-02-24 10:20:00|9988|9978|9984.5|9974.5|9990.3|9980.3|9981|9971|470
1645698300000|2022-02-24 10:25:00|9983.8|9973.8|9982|9972|9988|9978|9979.5|9969.5|460
1645698600000|2022-02-24 10:30:00|9981.5|9971.5|9989|9979|9992|9982|9978|9968|333
1645698900000|2022-02-24 10:35:00|9988.8|9978.8|10034.3|10024.3|10036.8|10026.8|9986.3|9976.3|358
1645699200000|2022-02-24 10:40:00|10034|10024|10039|10029|10067.5|10057.5|10031.5|10021.5|615
1645699500000|2022-02-24 10:45:00|10039.5|10029.5|10054.8|10044.8|10068.5|10058.5|10039.5|10029.5|472
1645699800000|2022-02-24 10:50:00|10055|10045|10072.8|10062.8|10073.5|10063.5|10053.8|10043.8|419
1645700100000|2022-02-24 10:55:00|10072.5|10062.5|10059.3|10049.3|10082|10072|10057.5|10047.5|435
1645700400000|2022-02-24 11:00:00|10062|10052|10038|10028|10066|10056|10036.5|10026.5|446
1645700700000|2022-02-24 11:05:00|10037.8|10027.8|10031.8|10021.8|10039.8|10029.8|10026.8|10016.8|517
1645701000000|2022-02-24 11:10:00|10031.5|10021.5|10036.3|10026.3|10036.8|10026.8|10020.8|10010.8|465
1645701300000|2022-02-24 11:15:00|10037|10027|10042.5|10032.5|10042.5|10032.5|10026|10016|435
1645701600000|2022-02-24 11:20:00|10041.8|10031.8|10032.5|10022.5|10044.5|10034.5|10032.3|10022.3|465
1645701900000|2022-02-24 11:25:00|10032.8|10022.8|10007.5|9997.5|10033.3|10023.3|10006|9996|455
1645702200000|2022-02-24 11:30:00|10007.3|9997.3|9995.5|9985.5|10011.8|10001.8|9992.8|9982.8|461
1645702500000|2022-02-24 11:35:00|9995.3|9985.3|10009|9999|10014.8|10004.8|9993.3|9983.3|424
1645702800000|2022-02-24 11:40:00|10008.8|9998.8|10020.3|10010.3|10022|10012|10003.8|9993.8|460
1645703100000|2022-02-24 11:45:00|10020.5|10010.5|10003.5|9993.5|10021|10011|10001.8|9991.8|561
1645703400000|2022-02-24 11:50:00|10002.8|9992.8|9996.5|9986.5|10005.3|9995.3|9992.3|9982.3|544
1645703700000|2022-02-24 11:55:00|9996.8|9986.8|9976|9966|9999.5|9989.5|9971.3|9961.3|416
1645704000000|2022-02-24 12:00:00|9973.8|9963.8|9967.3|9957.3|9975|9965|9959|9949|489
1645704300000|2022-02-24 12:05:00|9967|9957|9972.5|9962.5|9980.3|9970.3|9960.5|9950.5|376
1645704600000|2022-02-24 12:10:00|9972.3|9962.3|9968.5|9958.5|9974.8|9964.8|9963.8|9953.8|461
1645704900000|2022-02-24 12:15:00|9968.3|9958.3|9973.8|9963.8|9984|9974|9966.5|9956.5|389
1645705200000|2022-02-24 12:20:00|9973.5|9963.5|9949.3|9939.3|9974.5|9964.5|9948|9938|375
1645705500000|2022-02-24 12:25:00|9949|9939|9965|9955|9972.5|9962.5|9936.5|9926.5|410
1645705800000|2022-02-24 12:30:00|9964.3|9954.3|9937.8|9927.8|9964.3|9954.3|9936.8|9926.8|377
1645706100000|2022-02-24 12:35:00|9938|9928|9960|9950|9963.3|9953.3|9937.8|9927.8|411
1645706400000|2022-02-24 12:40:00|9959.8|9949.8|9957.3|9947.3|9960.5|9950.5|9945|9935|288
1645706700000|2022-02-24 12:45:00|9958.1|9948.1|9942.8|9932.8|9959.3|9949.3|9940|9930|318
1645707000000|2022-02-24 12:50:00|9942.5|9932.5|9948.5|9938.5|9952.8|9942.8|9941.8|9931.8|399
1645707300000|2022-02-24 12:55:00|9949|9939|9954.8|9944.8|9957.3|9947.3|9942.8|9932.8|361
1645707600000|2022-02-24 13:00:00|9955.3|9945.3|9967.3|9957.3|9974|9964|9945.5|9935.5|699
1645707900000|2022-02-24 13:05:00|9968|9958|9980|9970|9986|9976|9964|9954|535
1645708200000|2022-02-24 13:10:00|9980.5|9970.5|9973.5|9963.5|9984|9974|9969.5|9959.5|574
1645708500000|2022-02-24 13:15:00|9973.8|9963.8|9979.5|9969.5|9979.5|9969.5|9959.5|9949.5|539
1645708800000|2022-02-24 13:20:00|9978|9968|9975.8|9965.8|9979.5|9969.5|9970.5|9960.5|474
1645709100000|2022-02-24 13:25:00|9975.5|9965.5|9961.8|9951.8|9979.3|9969.3|9953.3|9943.3|507
1645709400000|2022-02-24 13:30:00|9961.3|9951.3|9958|9948|9961.3|9951.3|9948.8|9938.8|574
1645709700000|2022-02-24 13:35:00|9957.8|9947.8|9943.5|9933.5|9957.8|9947.8|9935.3|9925.3|596
1645710000000|2022-02-24 13:40:00|9943.3|9933.3|9944.5|9934.5|9948|9938|9935.8|9925.8|483
1645710300000|2022-02-24 13:45:00|9944.3|9934.3|9935.3|9925.3|9944.8|9934.8|9929.3|9919.3|522
1645710600000|2022-02-24 13:50:00|9935.8|9925.8|9934|9924|9945|9935|9934|9924|477
1645710900000|2022-02-24 13:55:00|9934.3|9924.3|9925.5|9915.5|9935.8|9925.8|9925.5|9915.5|326
1645711200000|2022-02-24 14:00:00|9925.8|9915.8|9925.5|9915.5|9932.3|9922.3|9922|9912|466
1645711500000|2022-02-24 14:05:00|9925.8|9915.8|9921.3|9911.3|9933.5|9923.5|9916.5|9906.5|462
1645711800000|2022-02-24 14:10:00|9921|9911|9902.5|9892.5|9922.8|9912.8|9900|9890|500
1645712100000|2022-02-24 14:15:00|9902.8|9892.8|9892.5|9882.5|9909.3|9899.3|9892.5|9882.5|510
1645712400000|2022-02-24 14:20:00|9892.3|9882.3|9868|9858|9893.8|9883.8|9867.3|9857.3|465
1645712700000|2022-02-24 14:25:00|9868.5|9858.5|9873|9863|9876.3|9866.3|9860.3|9850.3|398
1645713000000|2022-02-24 14:30:00|9875.3|9865.3|9871|9861|9876.8|9866.8|9860.3|9850.3|529
1645713300000|2022-02-24 14:35:00|9872.3|9862.3|9862.5|9852.5|9872.3|9862.3|9855.8|9845.8|502
1645713600000|2022-02-24 14:40:00|9861.8|9851.8|9837|9827|9861.8|9851.8|9837|9827|564
1645713900000|2022-02-24 14:45:00|9837.3|9827.3|9840|9830|9845.8|9835.8|9830.8|9820.8|605
1645714200000|2022-02-24 14:50:00|9840.8|9830.8|9830.5|9820.5|9841.8|9831.8|9829.3|9819.3|654
1645714500000|2022-02-24 14:55:00|9831.3|9821.3|9851|9841|9852.3|9842.3|9828|9818|664
1645714800000|2022-02-24 15:00:00|9851.5|9841.5|9862.8|9852.8|9867|9857|9840.8|9830.8|629
1645715100000|2022-02-24 15:05:00|9863|9853|9873.8|9863.8|9875.8|9865.8|9856.3|9846.3|585
1645715400000|2022-02-24 15:10:00|9874.3|9864.3|9885.3|9875.3|9891|9881|9873.5|9863.5|506
1645715700000|2022-02-24 15:15:00|9885.5|9875.5|9884.3|9874.3|9891.3|9881.3|9874.5|9864.5|543
1645716000000|2022-02-24 15:20:00|9884|9874|9890.3|9880.3|9893.8|9883.8|9880.8|9870.8|402
1645716300000|2022-02-24 15:25:00|9890|9880|9883|9873|9891.5|9881.5|9880.5|9870.5|481
1645716600000|2022-02-24 15:30:00|9882.8|9872.8|9890.5|9880.5|9897|9887|9881|9871|532
1645716900000|2022-02-24 15:35:00|9890.3|9880.3|9892.8|9882.8|9896.3|9886.3|9885.8|9875.8|509
1645717200000|2022-02-24 15:40:00|9892.5|9882.5|9895|9885|9899|9889|9890|9880|466
1645717500000|2022-02-24 15:45:00|9894.5|9884.5|9894.5|9884.5|9899.3|9889.3|9893.3|9883.3|411
1645717800000|2022-02-24 15:50:00|9893.8|9883.8|9878.3|9868.3|9894.5|9884.5|9877.8|9867.8|506
1645718100000|2022-02-24 15:55:00|9878.5|9868.5|9875|9865|9888|9878|9874.5|9864.5|564
1645718400000|2022-02-24 16:00:00|9875.8|9865.8|9877.5|9867.5|9884|9874|9869.5|9859.5|502
1645718700000|2022-02-24 16:05:00|9877|9867|9885.8|9875.8|9886.8|9876.8|9875.3|9865.3|495
1645719000000|2022-02-24 16:10:00|9885.5|9875.5|9877.3|9867.3|9887|9877|9876|9866|386
1645719300000|2022-02-24 16:15:00|9876.8|9866.8|9876.5|9866.5|9881.3|9871.3|9871.8|9861.8|460
1645719600000|2022-02-24 16:20:00|9876|9866|9868.5|9858.5|9876.8|9866.8|9865.3|9855.3|388
1645719900000|2022-02-24 16:25:00|9867.8|9857.8|9863|9853|9873.8|9863.8|9861.5|9851.5|480
1645720200000|2022-02-24 16:30:00|9863.5|9853.5|9863.3|9853.3|9871.5|9861.5|9861.3|9851.3|459
1645720500000|2022-02-24 16:35:00|9863.5|9853.5|9863.8|9853.8|9864|9854|9860.3|9850.3|346
1645720800000|2022-02-24 16:40:00|9864|9854|9869.5|9859.5|9869.5|9859.5|9857.3|9847.3|499
1645721100000|2022-02-24 16:45:00|9870|9860|9876.3|9866.3|9876.3|9866.3|9862.5|9852.5|417
1645721400000|2022-02-24 16:50:00|9875.8|9865.8|9873|9863|9879.3|9869.3|9867.5|9857.5|468
1645721700000|2022-02-24 16:55:00|9872.8|9862.8|9879.8|9869.8|9881.8|9871.8|9870.5|9860.5|465
1645722000000|2022-02-24 17:00:00|9880|9870|9872|9862|9881.5|9871.5|9871.8|9861.8|251
1645722300000|2022-02-24 17:05:00|9872.3|9862.3|9854.5|9844.5|9872.5|9862.5|9853.5|9843.5|357
1645722600000|2022-02-24 17:10:00|9854.3|9844.3|9850|9840|9862.8|9852.8|9845.8|9835.8|329
1645722900000|2022-02-24 17:15:00|9849.3|9839.3|9860.3|9850.3|9862|9852|9843|9833|421
1645723200000|2022-02-24 17:20:00|9860|9850|9860.3|9850.3|9865|9855|9855.3|9845.3|539
1645723500000|2022-02-24 17:25:00|9859.8|9849.8|9851.8|9841.8|9864.8|9854.8|9846.3|9836.3|636
1645723800000|2022-02-24 17:30:00|9851|9841|9856.3|9846.3|9865.3|9855.3|9849.8|9839.8|574
1645724100000|2022-02-24 17:35:00|9856.5|9846.5|9865.8|9855.8|9868|9858|9854.3|9844.3|489
1645724400000|2022-02-24 17:40:00|9866.3|9856.3|9852|9842|9868|9858|9849.5|9839.5|426
1645724700000|2022-02-24 17:45:00|9851.8|9841.8|9843.3|9833.3|9854.5|9844.5|9842.5|9832.5|428
1645725000000|2022-02-24 17:50:00|9843|9833|9822|9812|9845.3|9835.3|9822|9812|259
1645725300000|2022-02-24 17:55:00|9821.8|9811.8|9810.4|9800.4|9821.8|9811.8|9809.6|9799.6|338
1645750800000|2022-02-25 01:00:00|9910.8|9900.8|9903.1|9893.1|9919.1|9909.1|9902.1|9892.1|359
1645751100000|2022-02-25 01:05:00|9902.3|9892.3|9907.5|9897.5|9909.8|9899.8|9894.8|9884.8|514
1645751400000|2022-02-25 01:10:00|9907.3|9897.3|9903|9893|9907.5|9897.5|9896.1|9886.1|637
1645751700000|2022-02-25 01:15:00|9902.8|9892.8|9903.6|9893.6|9906.3|9896.3|9898|9888|502
1645752000000|2022-02-25 01:20:00|9904.6|9894.6|9904.4|9894.4|9910.3|9900.3|9904|9894|578
1645752300000|2022-02-25 01:25:00|9904.6|9894.6|9906.4|9896.4|9914|9904|9903.4|9893.4|629
1645752600000|2022-02-25 01:30:00|9907|9897|9909.5|9899.5|9915.6|9905.6|9902.1|9892.1|591
1645752900000|2022-02-25 01:35:00|9909.8|9899.8|9916.3|9906.3|9917.1|9907.1|9906.9|9896.9|651
1645753200000|2022-02-25 01:40:00|9916.5|9906.5|9914.3|9904.3|9918.5|9908.5|9912|9902|474
1645753500000|2022-02-25 01:45:00|9915|9905|9915.3|9905.3|9918.8|9908.8|9910|9900|461
1645753800000|2022-02-25 01:50:00|9914.8|9904.8|9918.4|9908.4|9919.9|9909.9|9911|9901|462
1645754100000|2022-02-25 01:55:00|9918.1|9908.1|9930.6|9920.6|9930.9|9920.9|9916.9|9906.9|470
1645754400000|2022-02-25 02:00:00|9930.5|9920.5|9921.8|9911.8|9932.1|9922.1|9920.5|9910.5|387
1645754700000|2022-02-25 02:05:00|9922|9912|9921.6|9911.6|9928.1|9918.1|9918.6|9908.6|374
1645755000000|2022-02-25 02:10:00|9922|9912|9919.8|9909.8|9923|9913|9915.6|9905.6|429
1645755300000|2022-02-25 02:15:00|9919.4|9909.4|9922.8|9912.8|9923.9|9913.9|9917|9907|287
1645755600000|2022-02-25 02:20:00|9922.5|9912.5|9908|9898|9923.3|9913.3|9908|9898|306
1645755900000|2022-02-25 02:25:00|9907.8|9897.8|9913.6|9903.6|9913.8|9903.8|9905.5|9895.5|271
1645756200000|2022-02-25 02:30:00|9913.8|9903.8|9924.3|9914.3|9930.4|9920.4|9913.8|9903.8|545
1645756500000|2022-02-25 02:35:00|9923.3|9913.3|9913.5|9903.5|9929|9919|9912.9|9902.9|409
1645756800000|2022-02-25 02:40:00|9913.3|9903.3|9909.8|9899.8|9915.9|9905.9|9906.9|9896.9|402
1645757100000|2022-02-25 02:45:00|9910|9900|9907|9897|9915.8|9905.8|9906.4|9896.4|406
1645757400000|2022-02-25 02:50:00|9906.8|9896.8|9914.1|9904.1|9915|9905|9906|9896|297
1645757700000|2022-02-25 02:55:00|9914|9904|9912.8|9902.8|9915.4|9905.4|9907|9897|364
1645758000000|2022-02-25 03:00:00|9913.6|9903.6|9904.8|9894.8|9916.3|9906.3|9903.6|9893.6|382
1645758300000|2022-02-25 03:05:00|9905.1|9895.1|9893.5|9883.5|9906.9|9896.9|9893|9883|419
1645758600000|2022-02-25 03:10:00|9893|9883|9882.6|9872.6|9897.1|9887.1|9878.6|9868.6|569
1645758900000|2022-02-25 03:15:00|9882.5|9872.5|9897.1|9887.1|9900.8|9890.8|9880.4|9870.4|490
1645759200000|2022-02-25 03:20:00|9897.4|9887.4|9897.5|9887.5|9902.3|9892.3|9892.8|9882.8|350
1645759500000|2022-02-25 03:25:00|9897.3|9887.3|9893|9883|9897.5|9887.5|9886.8|9876.8|415
1645759800000|2022-02-25 03:30:00|9892.1|9882.1|9882.3|9872.3|9893|9883|9879.9|9869.9|311
1645760100000|2022-02-25 03:35:00|9882.5|9872.5|9885.8|9875.8|9890.5|9880.5|9878.6|9868.6|332
1645760400000|2022-02-25 03:40:00|9886|9876|9887.8|9877.8|9892.4|9882.4|9884.4|9874.4|315
1645760700000|2022-02-25 03:45:00|9888.1|9878.1|9903.6|9893.6|9905|9895|9888.1|9878.1|279
1645761000000|2022-02-25 03:50:00|9904.5|9894.5|9905.3|9895.3|9907.1|9897.1|9894.4|9884.4|259
1645761300000|2022-02-25 03:55:00|9906|9896|9914.4|9904.4|9916.6|9906.6|9905.5|9895.5|303
1645761600000|2022-02-25 04:00:00|9913.9|9903.9|9913.1|9903.1|9916.3|9906.3|9909.9|9899.9|330
1645761900000|2022-02-25 04:05:00|9913.5|9903.5|9918.6|9908.6|9921.4|9911.4|9913.5|9903.5|323
1645762200000|2022-02-25 04:10:00|9918.8|9908.8|9919.6|9909.6|9921.4|9911.4|9913.6|9903.6|359
1645762500000|2022-02-25 04:15:00|9919.8|9909.8|9920.4|9910.4|9922.9|9912.9|9919.1|9909.1|115
1645762800000|2022-02-25 04:20:00|9920.8|9910.8|9917.1|9907.1|9921.6|9911.6|9917.1|9907.1|212
1645763100000|2022-02-25 04:25:00|9917|9907|9917.5|9907.5|9917.8|9907.8|9916|9906|200
1645763400000|2022-02-25 04:30:00|9917.8|9907.8|9912.4|9902.4|9921.6|9911.6|9911.8|9901.8|195
1645763700000|2022-02-25 04:35:00|9913|9903|9911.9|9901.9|9914|9904|9906.9|9896.9|247
1645764000000|2022-02-25 04:40:00|9911.6|9901.6|9908.3|9898.3|9912.3|9902.3|9904.9|9894.9|209
1645764300000|2022-02-25 04:45:00|9908.5|9898.5|9907.9|9897.9|9908.9|9898.9|9903.8|9893.8|166
1645764600000|2022-02-25 04:50:00|9907.8|9897.8|9911.3|9901.3|9911.3|9901.3|9901.5|9891.5|220
1645764900000|2022-02-25 04:55:00|9911.4|9901.4|9915.9|9905.9|9917.3|9907.3|9910.3|9900.3|216
1645765200000|2022-02-25 05:00:00|9915.3|9905.3|9915.8|9905.8|9916.9|9906.9|9913|9903|282
1645765500000|2022-02-25 05:05:00|9915.4|9905.4|9915.5|9905.5|9917.8|9907.8|9913.8|9903.8|275
1645765800000|2022-02-25 05:10:00|9915|9905|9904.9|9894.9|9915.9|9905.9|9904.6|9894.6|219
1645766100000|2022-02-25 05:15:00|9904.8|9894.8|9907.6|9897.6|9910.1|9900.1|9904.1|9894.1|175
1645766400000|2022-02-25 05:20:00|9907.4|9897.4|9903.1|9893.1|9907.8|9897.8|9900|9890|208
1645766700000|2022-02-25 05:25:00|9903.3|9893.3|9902.6|9892.6|9905.8|9895.8|9901.6|9891.6|183
1645767000000|2022-02-25 05:30:00|9902.4|9892.4|9904.3|9894.3|9909.1|9899.1|9890.1|9880.1|475
1645767300000|2022-02-25 05:35:00|9904.1|9894.1|9902.1|9892.1|9907.9|9897.9|9901|9891|233
1645767600000|2022-02-25 05:40:00|9901.9|9891.9|9900.3|9890.3|9905.6|9895.6|9896.9|9886.9|316
1645767900000|2022-02-25 05:45:00|9900|9890|9903.4|9893.4|9905.8|9895.8|9898.1|9888.1|407
1645768200000|2022-02-25 05:50:00|9903|9893|9888.5|9878.5|9903.4|9893.4|9886.6|9876.6|372
1645768500000|2022-02-25 05:55:00|9888.4|9878.4|9869.9|9859.9|9888.4|9878.4|9863.8|9853.8|622
1645768800000|2022-02-25 06:00:00|9870|9860|9880.9|9870.9|9885.4|9875.4|9862.4|9852.4|691
1645769100000|2022-02-25 06:05:00|9880.5|9870.5|9875|9865|9881.6|9871.6|9871.5|9861.5|449
1645769400000|2022-02-25 06:10:00|9874.8|9864.8|9879.3|9869.3|9894|9884|9874.8|9864.8|396
1645769700000|2022-02-25 06:15:00|9879.5|9869.5|9868|9858|9884.8|9874.8|9865.5|9855.5|420
1645770000000|2022-02-25 06:20:00|9868.8|9858.8|9875.8|9865.8|9876.3|9866.3|9861.3|9851.3|468
1645770300000|2022-02-25 06:25:00|9875.5|9865.5|9872.3|9862.3|9878.1|9868.1|9871.5|9861.5|255
1645770600000|2022-02-25 06:30:00|9872|9862|9875.5|9865.5|9879.9|9869.9|9870.6|9860.6|321
1645770900000|2022-02-25 06:35:00|9875.9|9865.9|9872.4|9862.4|9875.9|9865.9|9862.9|9852.9|377
1645771200000|2022-02-25 06:40:00|9872.6|9862.6|9874.9|9864.9|9878.4|9868.4|9867.4|9857.4|355
1645771500000|2022-02-25 06:45:00|9874.6|9864.6|9874.8|9864.8|9875.6|9865.6|9868.9|9858.9|338
1645771800000|2022-02-25 06:50:00|9874.5|9864.5|9883.4|9873.4|9887.9|9877.9|9873.1|9863.1|386
1645772100000|2022-02-25 06:55:00|9883.8|9873.8|9878.5|9868.5|9884.5|9874.5|9874.9|9864.9|446
1645772400000|2022-02-25 07:00:00|9878.3|9868.3|9876.8|9866.8|9887.9|9877.9|9876.3|9866.3|350
1645772700000|2022-02-25 07:05:00|9876.9|9866.9|9873.5|9863.5|9879|9869|9866.1|9856.1|316
1645773000000|2022-02-25 07:10:00|9873.3|9863.3|9884.6|9874.6|9890.6|9880.6|9869.9|9859.9|312
1645773300000|2022-02-25 07:15:00|9884.8|9874.8|9887.6|9877.6|9891.9|9881.9|9880.9|9870.9|367
1645773600000|2022-02-25 07:20:00|9887.3|9877.3|9898.4|9888.4|9899.4|9889.4|9886.1|9876.1|305
1645773900000|2022-02-25 07:25:00|9897.1|9887.1|9893.3|9883.3|9899.3|9889.3|9889.6|9879.6|321
1645774200000|2022-02-25 07:30:00|9892.4|9882.4|9880.4|9870.4|9893.5|9883.5|9880.4|9870.4|432
1645774500000|2022-02-25 07:35:00|9880.8|9870.8|9874.5|9864.5|9882.5|9872.5|9873.5|9863.5|270
1645774800000|2022-02-25 07:40:00|9874.6|9864.6|9883|9873|9887.5|9877.5|9872.3|9862.3|223
1645775100000|2022-02-25 07:45:00|9883.5|9873.5|9863.8|9853.8|9885.8|9875.8|9862.6|9852.6|436
1645775400000|2022-02-25 07:50:00|9863.5|9853.5|9851.4|9841.4|9866.6|9856.6|9848.3|9838.3|312
1645775700000|2022-02-25 07:55:00|9851.1|9841.1|9844.3|9834.3|9851.9|9841.9|9841.8|9831.8|362
1645776000000|2022-02-25 08:00:00|9844.8|9834.8|9841|9831|9850.5|9840.5|9836.8|9826.8|605
1645776300000|2022-02-25 08:05:00|9841.3|9831.3|9837.3|9827.3|9844|9834|9832.5|9822.5|552
1645776600000|2022-02-25 08:10:00|9837.5|9827.5|9828.5|9818.5|9838.8|9828.8|9817|9807|429
1645776900000|2022-02-25 08:15:00|9828.8|9818.8|9822|9812|9830|9820|9817.5|9807.5|483
1645777200000|2022-02-25 08:20:00|9820.5|9810.5|9830.3|9820.3|9830.8|9820.8|9806.5|9796.5|602
1645777500000|2022-02-25 08:25:00|9829.5|9819.5|9836.5|9826.5|9845.8|9835.8|9826.3|9816.3|552
1645777800000|2022-02-25 08:30:00|9838.8|9828.8|9846|9836|9852.3|9842.3|9837.3|9827.3|504
1645778100000|2022-02-25 08:35:00|9846.3|9836.3|9831.3|9821.3|9846.8|9836.8|9828.5|9818.5|502
1645778400000|2022-02-25 08:40:00|9831|9821|9826|9816|9834|9824|9818|9808|414
1645778700000|2022-02-25 08:45:00|9825.5|9815.5|9825|9815|9830.5|9820.5|9818|9808|471
1645779000000|2022-02-25 08:50:00|9825.3|9815.3|9833.8|9823.8|9838.8|9828.8|9823.8|9813.8|437
1645779300000|2022-02-25 08:55:00|9833.5|9823.5|9831.3|9821.3|9834|9824|9820.3|9810.3|358
1645779600000|2022-02-25 09:00:00|9833.8|9823.8|9810.8|9800.8|9836|9826|9810.3|9800.3|311
1645779900000|2022-02-25 09:05:00|9810.5|9800.5|9807|9797|9819|9809|9807|9797|200
1645780200000|2022-02-25 09:10:00|9806.8|9796.8|9817.5|9807.5|9820.3|9810.3|9805|9795|202
1645780500000|2022-02-25 09:15:00|9817.3|9807.3|9816.3|9806.3|9822|9812|9813.5|9803.5|233
1645780800000|2022-02-25 09:20:00|9816.5|9806.5|9819.3|9809.3|9820.3|9810.3|9813|9803|212
1645781100000|2022-02-25 09:25:00|9818.5|9808.5|9813.5|9803.5|9819.3|9809.3|9810.8|9800.8|159
1645781400000|2022-02-25 09:30:00|9813.3|9803.3|9824|9814|9829.5|9819.5|9807.5|9797.5|263
1645781700000|2022-02-25 09:35:00|9823.8|9813.8|9827.3|9817.3|9829|9819|9818.3|9808.3|96
1645782000000|2022-02-25 09:40:00|9827|9817|9832.8|9822.8|9834|9824|9825.5|9815.5|113
1645782300000|2022-02-25 09:45:00|9833|9823|9831.3|9821.3|9834.3|9824.3|9828.8|9818.8|62
1645782600000|2022-02-25 09:50:00|9831|9821|9828.5|9818.5|9832|9822|9826.5|9816.5|78
1645782900000|2022-02-25 09:55:00|9828.8|9818.8|9834|9824|9842.8|9832.8|9828.8|9818.8|87
1645783200000|2022-02-25 10:00:00|9833.5|9823.5|9840|9830|9841.8|9831.8|9831|9821|94
1645783500000|2022-02-25 10:05:00|9840.3|9830.3|9833|9823|9840.3|9830.3|9832.5|9822.5|78
1645783800000|2022-02-25 10:10:00|9833.3|9823.3|9826|9816|9833.3|9823.3|9822.5|9812.5|113
1645784100000|2022-02-25 10:15:00|9825.5|9815.5|9826.8|9816.8|9828.8|9818.8|9825.3|9815.3|62
1645784400000|2022-02-25 10:20:00|9826.5|9816.5|9826.5|9816.5|9828.3|9818.3|9822|9812|200
1645784700000|2022-02-25 10:25:00|9826.3|9816.3|9832.3|9822.3|9832.5|9822.5|9820.8|9810.8|140
1645785000000|2022-02-25 10:30:00|9832.5|9822.5|9858.3|9848.3|9861.6|9851.6|9832.5|9822.5|165
1645785300000|2022-02-25 10:35:00|9858|9848|9873|9863|9876.3|9866.3|9854.3|9844.3|153
1645785600000|2022-02-25 10:40:00|9872.8|9862.8|9856.8|9846.8|9879.3|9869.3|9853|9843|162
1645785900000|2022-02-25 10:45:00|9856.5|9846.5|9851.3|9841.3|9856.5|9846.5|9847.3|9837.3|93
1645786200000|2022-02-25 10:50:00|9851.5|9841.5|9854.5|9844.5|9856.8|9846.8|9849.8|9839.8|72
1645786500000|2022-02-25 10:55:00|9854|9844|9851.3|9841.3|9854|9844|9847.5|9837.5|73
1645786800000|2022-02-25 11:00:00|9850.3|9840.3|9843.5|9833.5|9851|9841|9843|9833|122
1645787100000|2022-02-25 11:05:00|9844.3|9834.3|9834.5|9824.5|9844.3|9834.3|9832.3|9822.3|165
1645787400000|2022-02-25 11:10:00|9834.8|9824.8|9836.8|9826.8|9841|9831|9834.5|9824.5|111
1645787700000|2022-02-25 11:15:00|9836.5|9826.5|9837.8|9827.8|9839.3|9829.3|9834|9824|138
1645788000000|2022-02-25 11:20:00|9837.5|9827.5|9841|9831|9842.3|9832.3|9831.8|9821.8|216
1645788300000|2022-02-25 11:25:00|9840.5|9830.5|9841.3|9831.3|9846|9836|9835.8|9825.8|287
1645788600000|2022-02-25 11:30:00|9841.5|9831.5|9850.3|9840.3|9854.8|9844.8|9840.3|9830.3|198
1645788900000|2022-02-25 11:35:00|9851|9841|9859.3|9849.3|9861.8|9851.8|9846.3|9836.3|208
1645789200000|2022-02-25 11:40:00|9858.5|9848.5|9841.3|9831.3|9858.8|9848.8|9838.5|9828.5|238
1645789500000|2022-02-25 11:45:00|9840.8|9830.8|9859.5|9849.5|9859.5|9849.5|9838.5|9828.5|344
1645789800000|2022-02-25 11:50:00|9859.8|9849.8|9861|9851|9864.3|9854.3|9855.3|9845.3|201
1645790100000|2022-02-25 11:55:00|9861.3|9851.3|9866|9856|9868.5|9858.5|9860.8|9850.8|108
1645790400000|2022-02-25 12:00:00|9866.3|9856.3|9873.5|9863.5|9876|9866|9865.5|9855.5|68
1645790700000|2022-02-25 12:05:00|9873.8|9863.8|9894.8|9884.8|9896.8|9886.8|9871.1|9861.1|86
1645791000000|2022-02-25 12:10:00|9894.3|9884.3|9887.5|9877.5|9897.3|9887.3|9886.8|9876.8|142
1645791300000|2022-02-25 12:15:00|9887.3|9877.3|9879.8|9869.8|9888.8|9878.8|9877.5|9867.5|115
1645791600000|2022-02-25 12:20:00|9880.3|9870.3|9879.5|9869.5|9883.8|9873.8|9878.3|9868.3|134
1645791900000|2022-02-25 12:25:00|9879.8|9869.8|9874|9864|9881.8|9871.8|9873.3|9863.3|69
1645792200000|2022-02-25 12:30:00|9873|9863|9858.3|9848.3|9875|9865|9855|9845|137
1645792500000|2022-02-25 12:35:00|9857.3|9847.3|9875|9865|9877.5|9867.5|9857.3|9847.3|83
1645792800000|2022-02-25 12:40:00|9874.3|9864.3|9869.8|9859.8|9874.3|9864.3|9867.3|9857.3|66
1645793100000|2022-02-25 12:45:00|9870|9860|9863|9853|9870.5|9860.5|9863|9853|72
1645793400000|2022-02-25 12:50:00|9862.3|9852.3|9874.8|9864.8|9878|9868|9862|9852|327
1645793700000|2022-02-25 12:55:00|9875.5|9865.5|9868|9858|9877|9867|9867.3|9857.3|227
1645794000000|2022-02-25 13:00:00|9867.8|9857.8|9884.5|9874.5|9892.5|9882.5|9867.5|9857.5|405
1645794300000|2022-02-25 13:05:00|9884.3|9874.3|9903|9893|9905.5|9895.5|9882.5|9872.5|292
1645794600000|2022-02-25 13:10:00|9903.3|9893.3|9871.8|9861.8|9908.5|9898.5|9871|9861|292
1645794900000|2022-02-25 13:15:00|9872.8|9862.8|9873|9863|9881.8|9871.8|9867.3|9857.3|262
1645795200000|2022-02-25 13:20:00|9873.5|9863.5|9879.3|9869.3|9884.8|9874.8|9866.8|9856.8|260
1645795500000|2022-02-25 13:25:00|9878.8|9868.8|9882|9872|9887|9877|9872.5|9862.5|207
1645795800000|2022-02-25 13:30:00|9880.8|9870.8|9887.3|9877.3|9889.5|9879.5|9878.3|9868.3|303
1645796100000|2022-02-25 13:35:00|9887|9877|9884.8|9874.8|9894|9884|9883|9873|369
1645796400000|2022-02-25 13:40:00|9885|9875|9878.3|9868.3|9889.5|9879.5|9873|9863|461
1645796700000|2022-02-25 13:45:00|9878|9868|9860.5|9850.5|9879.5|9869.5|9856|9846|473
1645797000000|2022-02-25 13:50:00|9860.3|9850.3|9863|9853|9871|9861|9858.5|9848.5|498
1645797300000|2022-02-25 13:55:00|9862.8|9852.8|9865.3|9855.3|9878|9868|9861.3|9851.3|491
1645797600000|2022-02-25 14:00:00|9865|9855|9877.3|9867.3|9887.3|9877.3|9864.5|9854.5|511
1645797900000|2022-02-25 14:05:00|9877.5|9867.5|9859|9849|9884.8|9874.8|9856|9846|526
1645798200000|2022-02-25 14:10:00|9858.5|9848.5|9874.3|9864.3|9878|9868|9851|9841|502
1645798500000|2022-02-25 14:15:00|9874.5|9864.5|9873.5|9863.5|9878.8|9868.8|9865|9855|557
1645798800000|2022-02-25 14:20:00|9873.8|9863.8|9869.3|9859.3|9874|9864|9867|9857|372
1645799100000|2022-02-25 14:25:00|9869.5|9859.5|9862.5|9852.5|9869.5|9859.5|9858|9848|391
1645799400000|2022-02-25 14:30:00|9863|9853|9875.5|9865.5|9879.3|9869.3|9860.5|9850.5|535
1645799700000|2022-02-25 14:35:00|9875.8|9865.8|9868.8|9858.8|9875.8|9865.8|9862.5|9852.5|721
1645800000000|2022-02-25 14:40:00|9868.3|9858.3|9875.5|9865.5|9884.5|9874.5|9862.3|9852.3|716
1645800300000|2022-02-25 14:45:00|9876.8|9866.8|9892.8|9882.8|9892.8|9882.8|9871.8|9861.8|628
1645800600000|2022-02-25 14:50:00|9891.8|9881.8|9878.8|9868.8|9912.3|9902.3|9877.5|9867.5|692
1645800900000|2022-02-25 14:55:00|9878.5|9868.5|9863.5|9853.5|9879.8|9869.8|9862.3|9852.3|451
1645801200000|2022-02-25 15:00:00|9863.3|9853.3|9840.3|9830.3|9867|9857|9836.5|9826.5|636
1645801500000|2022-02-25 15:05:00|9840|9830|9851|9841|9856.3|9846.3|9840|9830|580
1645801800000|2022-02-25 15:10:00|9850.5|9840.5|9857.5|9847.5|9859.3|9849.3|9850.5|9840.5|513
1645802100000|2022-02-25 15:15:00|9856.8|9846.8|9867|9857|9868.3|9858.3|9850.8|9840.8|558
1645802400000|2022-02-25 15:20:00|9866.8|9856.8|9872.3|9862.3|9873.8|9863.8|9864.3|9854.3|531
1645802700000|2022-02-25 15:25:00|9872|9862|9880.8|9870.8|9882|9872|9870.3|9860.3|430
1645803000000|2022-02-25 15:30:00|9881|9871|9885.3|9875.3|9889.5|9879.5|9881|9871|420
1645803300000|2022-02-25 15:35:00|9885.5|9875.5|9891.5|9881.5|9893|9883|9885.5|9875.5|461
1645803600000|2022-02-25 15:40:00|9891.8|9881.8|9897|9887|9901.8|9891.8|9891.5|9881.5|412
1645803900000|2022-02-25 15:45:00|9896.3|9886.3|9899.8|9889.8|9902.3|9892.3|9895.8|9885.8|418
1645804200000|2022-02-25 15:50:00|9899.5|9889.5|9906.3|9896.3|9910.5|9900.5|9896.8|9886.8|340
1645804500000|2022-02-25 15:55:00|9906.5|9896.5|9899|9889|9908|9898|9895|9885|459
1645804800000|2022-02-25 16:00:00|9898.8|9888.8|9894|9884|9908.3|9898.3|9893.8|9883.8|620
1645805100000|2022-02-25 16:05:00|9894.8|9884.8|9892.3|9882.3|9900.5|9890.5|9887|9877|458
1645805400000|2022-02-25 16:10:00|9892.5|9882.5|9893|9883|9893.5|9883.5|9887.3|9877.3|459
1645805700000|2022-02-25 16:15:00|9893.3|9883.3|9897.8|9887.8|9903.8|9893.8|9890.8|9880.8|395
1645806000000|2022-02-25 16:20:00|9897.3|9887.3|9883.5|9873.5|9898|9888|9883.3|9873.3|404
1645806300000|2022-02-25 16:25:00|9883.3|9873.3|9888|9878|9888.8|9878.8|9880.8|9870.8|483
1645806600000|2022-02-25 16:30:00|9888.3|9878.3|9877|9867|9888.3|9878.3|9873|9863|431
1645806900000|2022-02-25 16:35:00|9877.5|9867.5|9879.5|9869.5|9882.5|9872.5|9875.3|9865.3|387
1645807200000|2022-02-25 16:40:00|9879.8|9869.8|9883.3|9873.3|9885|9875|9877|9867|497
1645807500000|2022-02-25 16:45:00|9883.8|9873.8|9882.8|9872.8|9884.8|9874.8|9874.8|9864.8|420
1645807800000|2022-02-25 16:50:00|9882.5|9872.5|9886.5|9876.5|9889.3|9879.3|9882|9872|448
1645808100000|2022-02-25 16:55:00|9886.3|9876.3|9883.3|9873.3|9892.5|9882.5|9880.8|9870.8|430
1645808400000|2022-02-25 17:00:00|9883.5|9873.5|9883|9873|9885.5|9875.5|9878|9868|319
1645808700000|2022-02-25 17:05:00|9882.8|9872.8|9865.5|9855.5|9885|9875|9865.3|9855.3|374
1645809000000|2022-02-25 17:10:00|9865.3|9855.3|9861.5|9851.5|9871.8|9861.8|9861|9851|365
1645809300000|2022-02-25 17:15:00|9861.3|9851.3|9846.5|9836.5|9861.3|9851.3|9846|9836|311
1645809600000|2022-02-25 17:20:00|9846.8|9836.8|9848|9838|9849.5|9839.5|9845|9835|243
1645809900000|2022-02-25 17:25:00|9848.3|9838.3|9846|9836|9850|9840|9845|9835|193
1645810200000|2022-02-25 17:30:00|9846.3|9836.3|9847.8|9837.8|9853|9843|9846|9836|281
1645810500000|2022-02-25 17:35:00|9848|9838|9847.8|9837.8|9849.8|9839.8|9846|9836|263
1645810800000|2022-02-25 17:40:00|9848|9838|9852|9842|9857|9847|9847.5|9837.5|307
1645811100000|2022-02-25 17:45:00|9852.3|9842.3|9850.8|9840.8|9855.5|9845.5|9850.3|9840.3|273
1645811400000|2022-02-25 17:50:00|9850.5|9840.5|9850.5|9840.5|9854|9844|9847.8|9837.8|365
1645811700000|2022-02-25 17:55:00|9850.8|9840.8|9858.9|9848.9|9859.9|9849.9|9848.1|9838.1|413
1646010000000|2022-02-28 01:00:00|9869.9|9847.9|9888|9878|9888.3|9878.3|9869.9|9847.9|157
1646010300000|2022-02-28 01:05:00|9887.6|9877.6|9887.9|9877.9|9895.5|9885.5|9885.4|9875.4|450
1646010600000|2022-02-28 01:10:00|9887.6|9877.6|9885.1|9875.1|9889.5|9879.5|9876.8|9866.8|429
1646010900000|2022-02-28 01:15:00|9884.9|9874.9|9878.6|9868.6|9886.9|9876.9|9872.5|9862.5|505
1646011200000|2022-02-28 01:20:00|9878.9|9868.9|9883.3|9873.3|9886.6|9876.6|9878.9|9868.9|436
1646011500000|2022-02-28 01:25:00|9883.5|9873.5|9881.6|9871.6|9886.8|9876.8|9876.9|9866.9|459
1646011800000|2022-02-28 01:30:00|9881.9|9871.9|9887.6|9877.6|9888.4|9878.4|9875.9|9865.9|315
1646012100000|2022-02-28 01:35:00|9887.9|9877.9|9872.3|9862.3|9888.5|9878.5|9872.3|9862.3|438
1646012400000|2022-02-28 01:40:00|9872.1|9862.1|9884.8|9874.8|9885.3|9875.3|9869.6|9859.6|312
1646012700000|2022-02-28 01:45:00|9884.4|9874.4|9892.5|9882.5|9893.6|9883.6|9881.3|9871.3|372
1646013000000|2022-02-28 01:50:00|9892.9|9882.9|9890|9880|9896.1|9886.1|9888|9878|308
1646013300000|2022-02-28 01:55:00|9889.5|9879.5|9895.9|9885.9|9896|9886|9888.3|9878.3|348
1646013600000|2022-02-28 02:00:00|9895.6|9885.6|9895.8|9885.8|9897.8|9887.8|9892.1|9882.1|329
1646013900000|2022-02-28 02:05:00|9895|9885|9895.5|9885.5|9898.5|9888.5|9892.6|9882.6|345
1646014200000|2022-02-28 02:10:00|9896.6|9886.6|9898.8|9888.8|9898.8|9888.8|9892.9|9882.9|326
1646014500000|2022-02-28 02:15:00|9898.5|9888.5|9896|9886|9900.3|9890.3|9895.4|9885.4|210
1646014800000|2022-02-28 02:20:00|9895.6|9885.6|9895.5|9885.5|9896.4|9886.4|9893.5|9883.5|136
1646015100000|2022-02-28 02:25:00|9895.9|9885.9|9891.8|9881.8|9895.9|9885.9|9889.1|9879.1|347
1646015400000|2022-02-28 02:30:00|9892|9882|9893.6|9883.6|9896.3|9886.3|9890.3|9880.3|348
1646015700000|2022-02-28 02:35:00|9893.3|9883.3|9895.8|9885.8|9897.3|9887.3|9892.9|9882.9|304
1646016000000|2022-02-28 02:40:00|9895.5|9885.5|9891.3|9881.3|9896.1|9886.1|9890.9|9880.9|353
1646016300000|2022-02-28 02:45:00|9891.5|9881.5|9891.5|9881.5|9894.6|9884.6|9890.8|9880.8|364
1646016600000|2022-02-28 02:50:00|9891.3|9881.3|9895.1|9885.1|9895.5|9885.5|9886|9876|351
1646016900000|2022-02-28 02:55:00|9895|9885|9899.1|9889.1|9899.6|9889.6|9890.9|9880.9|273
1646017200000|2022-02-28 03:00:00|9899.6|9889.6|9904.4|9894.4|9907.1|9897.1|9899.6|9889.6|284
1646017500000|2022-02-28 03:05:00|9904.1|9894.1|9910.5|9900.5|9920.1|9910.1|9903.6|9893.6|425
1646017800000|2022-02-28 03:10:00|9910|9900|9900.3|9890.3|9911.4|9901.4|9898|9888|433
1646018100000|2022-02-28 03:15:00|9900.9|9890.9|9901.4|9891.4|9905|9895|9898.6|9888.6|357
1646018400000|2022-02-28 03:20:00|9901|9891|9903.4|9893.4|9905.4|9895.4|9900.5|9890.5|397
1646018700000|2022-02-28 03:25:00|9903.1|9893.1|9907.9|9897.9|9908.8|9898.8|9902.8|9892.8|298
1646019000000|2022-02-28 03:30:00|9908.3|9898.3|9909.1|9899.1|9912.1|9902.1|9901.9|9891.9|211
1646019300000|2022-02-28 03:35:00|9909.4|9899.4|9913.6|9903.6|9915.1|9905.1|9909.4|9899.4|200
1646019600000|2022-02-28 03:40:00|9913.4|9903.4|9913.9|9903.9|9916|9906|9906.4|9896.4|234
1646019900000|2022-02-28 03:45:00|9913.6|9903.6|9912.6|9902.6|9914|9904|9911|9901|239
1646020200000|2022-02-28 03:50:00|9912.3|9902.3|9913.6|9903.6|9917.1|9907.1|9911.4|9901.4|286
1646020500000|2022-02-28 03:55:00|9913.4|9903.4|9913.1|9903.1|9916.3|9906.3|9910.9|9900.9|232
1646020800000|2022-02-28 04:00:00|9913.5|9903.5|9917.1|9907.1|9917.9|9907.9|9912.9|9902.9|245
1646021100000|2022-02-28 04:05:00|9917.4|9907.4|9917.4|9907.4|9920.6|9910.6|9915.4|9905.4|281
1646021400000|2022-02-28 04:10:00|9917.6|9907.6|9912.1|9902.1|9918.5|9908.5|9912.1|9902.1|155
1646021700000|2022-02-28 04:15:00|9912.6|9902.6|9911.1|9901.1|9913.3|9903.3|9910.4|9900.4|85
1646022000000|2022-02-28 04:20:00|9910.9|9900.9|9913.1|9903.1|9914.1|9904.1|9910.5|9900.5|122
1646022300000|2022-02-28 04:25:00|9913.5|9903.5|9914.8|9904.8|9915.8|9905.8|9911.6|9901.6|180
1646022600000|2022-02-28 04:30:00|9915.1|9905.1|9915.9|9905.9|9916.4|9906.4|9913.9|9903.9|102
1646022900000|2022-02-28 04:35:00|9915.5|9905.5|9914.9|9904.9|9918.8|9908.8|9914.5|9904.5|242
1646023200000|2022-02-28 04:40:00|9914.5|9904.5|9915.4|9905.4|9916.8|9906.8|9914.5|9904.5|152
1646023500000|2022-02-28 04:45:00|9915.9|9905.9|9915.5|9905.5|9917.6|9907.6|9914.8|9904.8|164
1646023800000|2022-02-28 04:50:00|9915.8|9905.8|9916.9|9906.9|9920.5|9910.5|9915.5|9905.5|173
1646024100000|2022-02-28 04:55:00|9917.1|9907.1|9916.9|9906.9|9918.1|9908.1|9915.1|9905.1|174
1646024400000|2022-02-28 05:00:00|9917.3|9907.3|9917.1|9907.1|9918.9|9908.9|9914.6|9904.6|202
1646024700000|2022-02-28 05:05:00|9917.4|9907.4|9918.3|9908.3|9918.4|9908.4|9915.5|9905.5|239
1646025000000|2022-02-28 05:10:00|9917.9|9907.9|9920.9|9910.9|9922.3|9912.3|9917|9907|135
1646025300000|2022-02-28 05:15:00|9920.1|9910.1|9919.9|9909.9|9923.5|9913.5|9917.9|9907.9|124
1646025600000|2022-02-28 05:20:00|9920.6|9910.6|9921.4|9911.4|9923.4|9913.4|9919|9909|146
1646025900000|2022-02-28 05:25:00|9921.8|9911.8|9920.5|9910.5|9922|9912|9917|9907|180
1646026200000|2022-02-28 05:30:00|9920.3|9910.3|9912.4|9902.4|9922|9912|9910.4|9900.4|375
1646026500000|2022-02-28 05:35:00|9912|9902|9909.4|9899.4|9914.9|9904.9|9909|9899|390
1646026800000|2022-02-28 05:40:00|9910.4|9900.4|9908.9|9898.9|9910.8|9900.8|9905.6|9895.6|396
1646027100000|2022-02-28 05:45:00|9909.1|9899.1|9909.9|9899.9|9915|9905|9907.6|9897.6|196
1646027400000|2022-02-28 05:50:00|9910.1|9900.1|9911.9|9901.9|9912.6|9902.6|9909.3|9899.3|184
1646027700000|2022-02-28 05:55:00|9912.1|9902.1|9909.9|9899.9|9918.9|9908.9|9909.9|9899.9|182
1646028000000|2022-02-28 06:00:00|9910.1|9900.1|9919.9|9909.9|9921.4|9911.4|9909.9|9899.9|241
1646028300000|2022-02-28 06:05:00|9920.6|9910.6|9918.5|9908.5|9924.5|9914.5|9916.6|9906.6|183
1646028600000|2022-02-28 06:10:00|9918.1|9908.1|9918.9|9908.9|9919.9|9909.9|9912.8|9902.8|163
1646028900000|2022-02-28 06:15:00|9918.4|9908.4|9918|9908|9921.5|9911.5|9915.5|9905.5|236
1646029200000|2022-02-28 06:20:00|9918.5|9908.5|9912.6|9902.6|9921.5|9911.5|9904.6|9894.6|299
1646029500000|2022-02-28 06:25:00|9912.4|9902.4|9915.6|9905.6|9919.3|9909.3|9909.9|9899.9|299
1646029800000|2022-02-28 06:30:00|9916.4|9906.4|9914.6|9904.6|9918.3|9908.3|9911.1|9901.1|222
1646030100000|2022-02-28 06:35:00|9913.9|9903.9|9921.1|9911.1|9921.1|9911.1|9913.9|9903.9|97
1646030400000|2022-02-28 06:40:00|9921.3|9911.3|9925.9|9915.9|9925.9|9915.9|9918.9|9908.9|128
1646030700000|2022-02-28 06:45:00|9926.1|9916.1|9932.5|9922.5|9932.5|9922.5|9922.9|9912.9|187
1646031000000|2022-02-28 06:50:00|9932.9|9922.9|9935.1|9925.1|9937.4|9927.4|9931.9|9921.9|276
1646031300000|2022-02-28 06:55:00|9934.3|9924.3|9931.9|9921.9|9934.6|9924.6|9929.5|9919.5|371
1646031600000|2022-02-28 07:00:00|9932.1|9922.1|9936.9|9926.9|9937.3|9927.3|9930.1|9920.1|429
1646031900000|2022-02-28 07:05:00|9937.1|9927.1|9933.1|9923.1|9941.9|9931.9|9932.1|9922.1|383
1646032200000|2022-02-28 07:10:00|9933.4|9923.4|9934.8|9924.8|9934.8|9924.8|9928.1|9918.1|435
1646032500000|2022-02-28 07:15:00|9934.4|9924.4|9933|9923|9940.3|9930.3|9932|9922|453
1646032800000|2022-02-28 07:20:00|9932.6|9922.6|9933.8|9923.8|9936.4|9926.4|9928.9|9918.9|402
1646033100000|2022-02-28 07:25:00|9933.5|9923.5|9934.8|9924.8|9942.3|9932.3|9932.1|9922.1|306
1646033400000|2022-02-28 07:30:00|9935.1|9925.1|9933.6|9923.6|9937.6|9927.6|9928.3|9918.3|477
1646033700000|2022-02-28 07:35:00|9933.5|9923.5|9934.1|9924.1|9939.3|9929.3|9930|9920|422
1646034000000|2022-02-28 07:40:00|9934.6|9924.6|9937.6|9927.6|9942.4|9932.4|9934.6|9924.6|262
1646034300000|2022-02-28 07:45:00|9937.9|9927.9|9930.5|9920.5|9940.4|9930.4|9930.1|9920.1|342
1646034600000|2022-02-28 07:50:00|9931.1|9921.1|9934.3|9924.3|9938.5|9928.5|9931.1|9921.1|362
1646034900000|2022-02-28 07:55:00|9933.4|9923.4|9930.1|9920.1|9934.9|9924.9|9929.6|9919.6|306
1646035200000|2022-02-28 08:00:00|9929.6|9919.6|9922.1|9912.1|9940.1|9930.1|9920.4|9910.4|459
1646035500000|2022-02-28 08:05:00|9921.9|9911.9|9925.1|9915.1|9929.1|9919.1|9920.1|9910.1|369
1646035800000|2022-02-28 08:10:00|9925.4|9915.4|9921.1|9911.1|9933.1|9923.1|9919.9|9909.9|512
1646036100000|2022-02-28 08:15:00|9921.6|9911.6|9921.4|9911.4|9925.4|9915.4|9920.6|9910.6|352
1646036400000|2022-02-28 08:20:00|9921.6|9911.6|9924.6|9914.6|9926.4|9916.4|9921.4|9911.4|392
1646036700000|2022-02-28 08:25:00|9924.9|9914.9|9953.1|9943.1|9953.6|9943.6|9923.9|9913.9|398
1646037000000|2022-02-28 08:30:00|9953.4|9943.4|9951.6|9941.6|9954.6|9944.6|9949.4|9939.4|206
1646037300000|2022-02-28 08:35:00|9951.9|9941.9|9946.9|9936.9|9952.9|9942.9|9944.4|9934.4|360
1646037600000|2022-02-28 08:40:00|9947.1|9937.1|9929.1|9919.1|9948.1|9938.1|9928.4|9918.4|339
1646037900000|2022-02-28 08:45:00|9928.4|9918.4|9939.6|9929.6|9944.6|9934.6|9920.1|9910.1|367
1646038200000|2022-02-28 08:50:00|9938.4|9928.4|9930.9|9920.9|9944.4|9934.4|9929.9|9919.9|271
1646038500000|2022-02-28 08:55:00|9931.1|9921.1|9926.4|9916.4|9936.4|9926.4|9922.9|9912.9|356
1646038800000|2022-02-28 09:00:00|9926.9|9916.9|9942.9|9932.9|9944.9|9934.9|9924.4|9914.4|300
1646039100000|2022-02-28 09:05:00|9941.9|9931.9|9947.6|9937.6|9954.6|9944.6|9941.9|9931.9|176
1646039400000|2022-02-28 09:10:00|9947.4|9937.4|9938.4|9928.4|9947.6|9937.6|9935.1|9925.1|127
1646039700000|2022-02-28 09:15:00|9938.6|9928.6|9937.3|9927.3|9942.1|9932.1|9933.1|9923.1|121
1646040000000|2022-02-28 09:20:00|9937.6|9927.6|9925.1|9915.1|9943.1|9933.1|9924.1|9914.1|118
1646040300000|2022-02-28 09:25:00|9926.4|9916.4|9934.6|9924.6|9935.9|9925.9|9925.6|9915.6|143
1646040600000|2022-02-28 09:30:00|9934.9|9924.9|9944.6|9934.6|9946.4|9936.4|9934.9|9924.9|114
1646040900000|2022-02-28 09:35:00|9944.4|9934.4|9951.6|9941.6|9952.4|9942.4|9940.4|9930.4|179
1646041200000|2022-02-28 09:40:00|9951.4|9941.4|9944.9|9934.9|9953.1|9943.1|9944.9|9934.9|122
1646041500000|2022-02-28 09:45:00|9944.6|9934.6|9943.4|9933.4|9946.4|9936.4|9939.9|9929.9|57
1646041800000|2022-02-28 09:50:00|9943.6|9933.6|9941.1|9931.1|9945.9|9935.9|9935.4|9925.4|83
1646042100000|2022-02-28 09:55:00|9941.4|9931.4|9930.4|9920.4|9941.4|9931.4|9930.1|9920.1|75
1646042400000|2022-02-28 10:00:00|9930.1|9920.1|9931.9|9921.9|9935.4|9925.4|9928.4|9918.4|66
1646042700000|2022-02-28 10:05:00|9932.1|9922.1|9936.6|9926.6|9938.9|9928.9|9931.1|9921.1|60
1646043000000|2022-02-28 10:10:00|9936.1|9926.1|9930.1|9920.1|9936.1|9926.1|9928.1|9918.1|88
1646043300000|2022-02-28 10:15:00|9930.4|9920.4|9926.9|9916.9|9931.1|9921.1|9926.4|9916.4|92
1646043600000|2022-02-28 10:20:00|9926.6|9916.6|9918.1|9908.1|9927.9|9917.9|9916.6|9906.6|110
1646043900000|2022-02-28 10:25:00|9918.4|9908.4|9917.4|9907.4|9924.1|9914.1|9916.4|9906.4|106
1646044200000|2022-02-28 10:30:00|9917.1|9907.1|9912.4|9902.4|9918.6|9908.6|9904.8|9894.8|112
1646044500000|2022-02-28 10:35:00|9912.6|9902.6|9913.4|9903.4|9914.4|9904.4|9903.4|9893.4|67
1646044800000|2022-02-28 10:40:00|9913.1|9903.1|9903.4|9893.4|9913.6|9903.6|9900.9|9890.9|74
1646045100000|2022-02-28 10:45:00|9903.1|9893.1|9905.4|9895.4|9906.4|9896.4|9901.1|9891.1|115
1646045400000|2022-02-28 10:50:00|9905.1|9895.1|9912.9|9902.9|9914.4|9904.4|9903.6|9893.6|75
1646045700000|2022-02-28 10:55:00|9913.1|9903.1|9910.1|9900.1|9917.1|9907.1|9908.9|9898.9|90
1646046000000|2022-02-28 11:00:00|9909.9|9899.9|9902.4|9892.4|9910.6|9900.6|9902.4|9892.4|133
1646046300000|2022-02-28 11:05:00|9902.6|9892.6|9912.6|9902.6|9913.1|9903.1|9901.4|9891.4|95
1646046600000|2022-02-28 11:10:00|9912.4|9902.4|9918.9|9908.9|9919.9|9909.9|9911.4|9901.4|102
1646046900000|2022-02-28 11:15:00|9918.6|9908.6|9920.6|9910.6|9922.4|9912.4|9917.9|9907.9|81
1646047200000|2022-02-28 11:20:00|9920.4|9910.4|9921.6|9911.6|9922.4|9912.4|9920.1|9910.1|89
1646047500000|2022-02-28 11:25:00|9921.9|9911.9|9927.6|9917.6|9929.6|9919.6|9921.4|9911.4|82
1646047800000|2022-02-28 11:30:00|9927.1|9917.1|9925.4|9915.4|9927.4|9917.4|9922.9|9912.9|42
1646048100000|2022-02-28 11:35:00|9925.1|9915.1|9927.9|9917.9|9927.9|9917.9|9923.9|9913.9|36
1646048400000|2022-02-28 11:40:00|9927.6|9917.6|9921.1|9911.1|9927.6|9917.6|9919.4|9909.4|42
1646048700000|2022-02-28 11:45:00|9921.6|9911.6|9922.9|9912.9|9925.6|9915.6|9921.6|9911.6|92
1646049000000|2022-02-28 11:50:00|9923.1|9913.1|9916.6|9906.6|9924.6|9914.6|9915.4|9905.4|77
1646049300000|2022-02-28 11:55:00|9916.9|9906.9|9924.6|9914.6|9924.6|9914.6|9916.9|9906.9|46
1646049600000|2022-02-28 12:00:00|9925.1|9915.1|9933.1|9923.1|9938.1|9928.1|9925.1|9915.1|61
1646049900000|2022-02-28 12:05:00|9933.9|9923.9|9930.9|9920.9|9935.6|9925.6|9929.4|9919.4|45
1646050200000|2022-02-28 12:10:00|9930.6|9920.6|9926.6|9916.6|9930.6|9920.6|9921.1|9911.1|77
1646050500000|2022-02-28 12:15:00|9926.9|9916.9|9931.1|9921.1|9932.6|9922.6|9926.4|9916.4|132
1646050800000|2022-02-28 12:20:00|9930.9|9920.9|9934.6|9924.6|9935.6|9925.6|9930.9|9920.9|70
1646051100000|2022-02-28 12:25:00|9934.9|9924.9|9946.1|9936.1|9946.1|9936.1|9932.1|9922.1|103
1646051400000|2022-02-28 12:30:00|9948.1|9938.1|9932.1|9922.1|9952.4|9942.4|9932.1|9922.1|137
1646051700000|2022-02-28 12:35:00|9932.6|9922.6|9942.1|9932.1|9945|9935|9927|9917|79
1646052000000|2022-02-28 12:40:00|9942.6|9932.6|9943.1|9933.1|9950.1|9940.1|9941.9|9931.9|71
1646052300000|2022-02-28 12:45:00|9942.9|9932.9|9945.9|9935.9|9946.6|9936.6|9937|9927|87
1646052600000|2022-02-28 12:50:00|9946.4|9936.4|9957.4|9947.4|9961|9951|9945.6|9935.6|142
1646052900000|2022-02-28 12:55:00|9956.5|9946.5|9930.6|9920.6|9956.9|9946.9|9930.4|9920.4|188
1646053200000|2022-02-28 13:00:00|9930.1|9920.1|9920.9|9910.9|9930.1|9920.1|9914.9|9904.9|374
1646053500000|2022-02-28 13:05:00|9921.4|9911.4|9931.1|9921.1|9931.9|9921.9|9912.4|9902.4|341
1646053800000|2022-02-28 13:10:00|9931.4|9921.4|9923.6|9913.6|9932.1|9922.1|9920.1|9910.1|252
1646054100000|2022-02-28 13:15:00|9923.9|9913.9|9918.1|9908.1|9925.4|9915.4|9915.6|9905.6|232
1646054400000|2022-02-28 13:20:00|9918.6|9908.6|9921.1|9911.1|9926.4|9916.4|9915.9|9905.9|244
1646054700000|2022-02-28 13:25:00|9921.4|9911.4|9921.1|9911.1|9925.4|9915.4|9919.4|9909.4|190
1646055000000|2022-02-28 13:30:00|9921.6|9911.6|9934.4|9924.4|9934.6|9924.6|9919.9|9909.9|169
1646055300000|2022-02-28 13:35:00|9934.1|9924.1|9932.1|9922.1|9940.6|9930.6|9932.1|9922.1|174
1646055600000|2022-02-28 13:40:00|9931.9|9921.9|9944.9|9934.9|9946.4|9936.4|9931.1|9921.1|244
1646055900000|2022-02-28 13:45:00|9945.4|9935.4|9935.1|9925.1|9945.6|9935.6|9932.1|9922.1|152
1646056200000|2022-02-28 13:50:00|9935.4|9925.4|9937.9|9927.9|9939.5|9929.5|9933.9|9923.9|105
1646056500000|2022-02-28 13:55:00|9937.4|9927.4|9934.6|9924.6|9938.6|9928.6|9933.6|9923.6|116
1646056800000|2022-02-28 14:00:00|9934.4|9924.4|9919.4|9909.4|9935.1|9925.1|9915.6|9905.6|277
1646057100000|2022-02-28 14:05:00|9919.6|9909.6|9919.9|9909.9|9925.6|9915.6|9915.9|9905.9|168
1646057400000|2022-02-28 14:10:00|9920.1|9910.1|9906.4|9896.4|9920.4|9910.4|9903.9|9893.9|193
1646057700000|2022-02-28 14:15:00|9906.9|9896.9|9890.9|9880.9|9906.9|9896.9|9887.4|9877.4|239
1646058000000|2022-02-28 14:20:00|9890.6|9880.6|9888.4|9878.4|9900.4|9890.4|9886.6|9876.6|193
1646058300000|2022-02-28 14:25:00|9888.9|9878.9|9901.6|9891.6|9906.4|9896.4|9887.6|9877.6|215
1646058600000|2022-02-28 14:30:00|9901.4|9891.4|9873.6|9863.6|9901.4|9891.4|9871.4|9861.4|362
1646058900000|2022-02-28 14:35:00|9873.9|9863.9|9894.1|9884.1|9895.1|9885.1|9871.9|9861.9|598
1646059200000|2022-02-28 14:40:00|9893.6|9883.6|9897.1|9887.1|9899.6|9889.6|9887.9|9877.9|595
1646059500000|2022-02-28 14:45:00|9896.6|9886.6|9890.1|9880.1|9900.6|9890.6|9888.6|9878.6|575
1646059800000|2022-02-28 14:50:00|9890.4|9880.4|9883.9|9873.9|9891.9|9881.9|9879.9|9869.9|526
1646060100000|2022-02-28 14:55:00|9884.4|9874.4|9888.9|9878.9|9892.1|9882.1|9879.1|9869.1|491
1646060400000|2022-02-28 15:00:00|9888.4|9878.4|9886.9|9876.9|9890.1|9880.1|9881.1|9871.1|571
1646060700000|2022-02-28 15:05:00|9888.1|9878.1|9884.1|9874.1|9893.9|9883.9|9877.9|9867.9|552
1646061000000|2022-02-28 15:10:00|9883.9|9873.9|9876.1|9866.1|9884.1|9874.1|9873.4|9863.4|411
1646061300000|2022-02-28 15:15:00|9875.9|9865.9|9877.4|9867.4|9881.4|9871.4|9873.6|9863.6|433
1646061600000|2022-02-28 15:20:00|9877.6|9867.6|9880.1|9870.1|9887.4|9877.4|9874.6|9864.6|564
1646061900000|2022-02-28 15:25:00|9879.9|9869.9|9876.9|9866.9|9884.1|9874.1|9876.6|9866.6|376
1646062200000|2022-02-28 15:30:00|9876.6|9866.6|9876.1|9866.1|9881.6|9871.6|9875.1|9865.1|473
1646062500000|2022-02-28 15:35:00|9875.6|9865.6|9882.1|9872.1|9883.9|9873.9|9872.6|9862.6|404
1646062800000|2022-02-28 15:40:00|9882.4|9872.4|9878.9|9868.9|9884.4|9874.4|9873.9|9863.9|412
1646063100000|2022-02-28 15:45:00|9879.1|9869.1|9893.6|9883.6|9894.4|9884.4|9875.6|9865.6|283
1646063400000|2022-02-28 15:50:00|9893.9|9883.9|9894.9|9884.9|9896.1|9886.1|9888.6|9878.6|414
1646063700000|2022-02-28 15:55:00|9895.4|9885.4|9892.4|9882.4|9896.4|9886.4|9890.1|9880.1|442
1646064000000|2022-02-28 16:00:00|9891.6|9881.6|9889.9|9879.9|9892.9|9882.9|9884.9|9874.9|386
1646064300000|2022-02-28 16:05:00|9888.9|9878.9|9872.9|9862.9|9888.9|9878.9|9871.6|9861.6|407
1646064600000|2022-02-28 16:10:00|9873.1|9863.1|9867.4|9857.4|9875.9|9865.9|9866.6|9856.6|407
1646064900000|2022-02-28 16:15:00|9867.9|9857.9|9869.1|9859.1|9873.1|9863.1|9866.6|9856.6|439
1646065200000|2022-02-28 16:20:00|9868.9|9858.9|9877.1|9867.1|9883.6|9873.6|9868.9|9858.9|391
1646065500000|2022-02-28 16:25:00|9877.4|9867.4|9883.9|9873.9|9884.9|9874.9|9876.9|9866.9|378
1646065800000|2022-02-28 16:30:00|9883.6|9873.6|9883.1|9873.1|9887.4|9877.4|9880.9|9870.9|502
1646066100000|2022-02-28 16:35:00|9883.4|9873.4|9889.1|9879.1|9890.6|9880.6|9883.4|9873.4|344
1646066400000|2022-02-28 16:40:00|9889.4|9879.4|9898.1|9888.1|9900.6|9890.6|9886.9|9876.9|365
1646066700000|2022-02-28 16:45:00|9898.4|9888.4|9877.6|9867.6|9899.4|9889.4|9876.9|9866.9|292
1646067000000|2022-02-28 16:50:00|9877.9|9867.9|9887.9|9877.9|9889.4|9879.4|9877.1|9867.1|471
1646067300000|2022-02-28 16:55:00|9888.1|9878.1|9875.9|9865.9|9888.1|9878.1|9874.4|9864.4|340
1646067600000|2022-02-28 17:00:00|9876.1|9866.1|9855.6|9845.6|9877.1|9867.1|9851.1|9841.1|262
1646067900000|2022-02-28 17:05:00|9856.4|9846.4|9838.9|9828.9|9859.6|9849.6|9832.6|9822.6|327
1646068200000|2022-02-28 17:10:00|9839.6|9829.6|9825.9|9815.9|9840.9|9830.9|9815.9|9805.9|356
1646068500000|2022-02-28 17:15:00|9826.1|9816.1|9823.9|9813.9|9833.1|9823.1|9820.1|9810.1|400
1646068800000|2022-02-28 17:20:00|9824.1|9814.1|9823.9|9813.9|9831.4|9821.4|9819.9|9809.9|428
1646069100000|2022-02-28 17:25:00|9824.1|9814.1|9816.9|9806.9|9824.6|9814.6|9815.4|9805.4|291
1646069400000|2022-02-28 17:30:00|9817.1|9807.1|9812.1|9802.1|9819.6|9809.6|9808.6|9798.6|419
1646069700000|2022-02-28 17:35:00|9812.6|9802.6|9814.9|9804.9|9816.6|9806.6|9810.6|9800.6|438
1646070000000|2022-02-28 17:40:00|9814.6|9804.6|9801.1|9791.1|9816.6|9806.6|9800.9|9790.9|327
1646070300000|2022-02-28 17:45:00|9801.4|9791.4|9803.6|9793.6|9804.1|9794.1|9799.4|9789.4|238
1646070600000|2022-02-28 17:50:00|9803.9|9793.9|9818.1|9808.1|9818.6|9808.6|9803.6|9793.6|431
1646070900000|2022-02-28 17:55:00|9817.9|9807.9|9808.3|9798.3|9822.8|9812.8|9803.3|9793.3|519
1646096400000|2022-03-01 01:00:00|9896.4|9886.4|9895.1|9885.1|9899.9|9889.9|9892.1|9882.1|202
1646096700000|2022-03-01 01:05:00|9894.6|9884.6|9892.4|9882.4|9894.6|9884.6|9889.3|9879.3|203
1646097000000|2022-03-01 01:10:00|9891.8|9881.8|9897.6|9887.6|9897.9|9887.9|9888.6|9878.6|187
1646097300000|2022-03-01 01:15:00|9897.4|9887.4|9898.3|9888.3|9898.5|9888.5|9894.4|9884.4|168
1646097600000|2022-03-01 01:20:00|9897.8|9887.8|9906.5|9896.5|9906.8|9896.8|9897.4|9887.4|140
1646097900000|2022-03-01 01:25:00|9906.8|9896.8|9908.6|9898.6|9908.6|9898.6|9903.1|9893.1|198
1646098200000|2022-03-01 01:30:00|9908.4|9898.4|9907.9|9897.9|9912.1|9902.1|9905.9|9895.9|257
1646098500000|2022-03-01 01:35:00|9907.6|9897.6|9906|9896|9909.9|9899.9|9904.1|9894.1|337
1646098800000|2022-03-01 01:40:00|9906.3|9896.3|9903.6|9893.6|9906.9|9896.9|9902.4|9892.4|324
1646099100000|2022-03-01 01:45:00|9903.9|9893.9|9908.9|9898.9|9913.9|9903.9|9903|9893|388
1646099400000|2022-03-01 01:50:00|9909.6|9899.6|9910.9|9900.9|9913.1|9903.1|9908.4|9898.4|333
1646099700000|2022-03-01 01:55:00|9911.1|9901.1|9909.1|9899.1|9911.9|9901.9|9905.3|9895.3|224
1646100000000|2022-03-01 02:00:00|9909.4|9899.4|9907.8|9897.8|9913.3|9903.3|9906.5|9896.5|168
1646100300000|2022-03-01 02:05:00|9908|9898|9904.5|9894.5|9909.9|9899.9|9899.9|9889.9|245
1646100600000|2022-03-01 02:10:00|9904.3|9894.3|9889.5|9879.5|9905.5|9895.5|9889.1|9879.1|257
1646100900000|2022-03-01 02:15:00|9889.3|9879.3|9886.9|9876.9|9890.4|9880.4|9886.5|9876.5|81
1646101200000|2022-03-01 02:20:00|9886.6|9876.6|9891.8|9881.8|9892.1|9882.1|9886.5|9876.5|73
1646101500000|2022-03-01 02:25:00|9892.1|9882.1|9892|9882|9892.8|9882.8|9889.1|9879.1|75
1646101800000|2022-03-01 02:30:00|9891.8|9881.8|9900.3|9890.3|9901.4|9891.4|9891.8|9881.8|174
1646102100000|2022-03-01 02:35:00|9900|9890|9901|9891|9903.6|9893.6|9896.5|9886.5|226
1646102400000|2022-03-01 02:40:00|9900.8|9890.8|9901.9|9891.9|9903.1|9893.1|9897.6|9887.6|120
1646102700000|2022-03-01 02:45:00|9902.1|9892.1|9899|9889|9904.1|9894.1|9898.1|9888.1|172
1646103000000|2022-03-01 02:50:00|9898.8|9888.8|9902.4|9892.4|9902.6|9892.6|9895.9|9885.9|178
1646103300000|2022-03-01 02:55:00|9902.1|9892.1|9903.5|9893.5|9904.3|9894.3|9896.6|9886.6|130
1646103600000|2022-03-01 03:00:00|9902.9|9892.9|9902.6|9892.6|9903.3|9893.3|9897.3|9887.3|178
1646103900000|2022-03-01 03:05:00|9903|9893|9904|9894|9907|9897|9901.6|9891.6|188
1646104200000|2022-03-01 03:10:00|9903.6|9893.6|9903.4|9893.4|9905.1|9895.1|9902.4|9892.4|153
1646104500000|2022-03-01 03:15:00|9904.1|9894.1|9911.8|9901.8|9913.3|9903.3|9904.1|9894.1|104
1646104800000|2022-03-01 03:20:00|9912.1|9902.1|9909.5|9899.5|9912.1|9902.1|9907|9897|162
1646105100000|2022-03-01 03:25:00|9909.6|9899.6|9908.5|9898.5|9913.6|9903.6|9908.1|9898.1|193
1646105400000|2022-03-01 03:30:00|9907.9|9897.9|9903.1|9893.1|9911.4|9901.4|9903.1|9893.1|144
1646105700000|2022-03-01 03:35:00|9903.8|9893.8|9903.6|9893.6|9905.6|9895.6|9902.5|9892.5|112
1646106000000|2022-03-01 03:40:00|9903.4|9893.4|9901.4|9891.4|9904.6|9894.6|9901|9891|120
1646106300000|2022-03-01 03:45:00|9900.1|9890.1|9904.3|9894.3|9905.4|9895.4|9900.1|9890.1|146
1646106600000|2022-03-01 03:50:00|9904|9894|9904.3|9894.3|9904.9|9894.9|9903|9893|158
1646106900000|2022-03-01 03:55:00|9904.6|9894.6|9903.9|9893.9|9904.9|9894.9|9902|9892|140
1646107200000|2022-03-01 04:00:00|9904.1|9894.1|9904.8|9894.8|9905.6|9895.6|9904|9894|122
1646107500000|2022-03-01 04:05:00|9905|9895|9907.8|9897.8|9907.8|9897.8|9904.5|9894.5|161
1646107800000|2022-03-01 04:10:00|9908.3|9898.3|9912.6|9902.6|9912.6|9902.6|9908.3|9898.3|76
1646108100000|2022-03-01 04:15:00|9912.9|9902.9|9908.6|9898.6|9912.9|9902.9|9908.6|9898.6|73
1646108400000|2022-03-01 04:20:00|9908.4|9898.4|9911.9|9901.9|9912.1|9902.1|9907.1|9897.1|77
1646108700000|2022-03-01 04:25:00|9911.6|9901.6|9908.3|9898.3|9911.9|9901.9|9908|9898|79
1646109000000|2022-03-01 04:30:00|9908|9898|9911.4|9901.4|9911.5|9901.5|9905.3|9895.3|53
1646109300000|2022-03-01 04:35:00|9910.8|9900.8|9911.3|9901.3|9911.5|9901.5|9909.8|9899.8|25
1646109600000|2022-03-01 04:40:00|9910.4|9900.4|9912.6|9902.6|9913.6|9903.6|9910.4|9900.4|81
1646109900000|2022-03-01 04:45:00|9912.9|9902.9|9913.9|9903.9|9915.6|9905.6|9912.9|9902.9|100
1646110200000|2022-03-01 04:50:00|9914.1|9904.1|9905.4|9895.4|9914.4|9904.4|9905|9895|91
1646110500000|2022-03-01 04:55:00|9904.9|9894.9|9905.6|9895.6|9906.6|9896.6|9903.6|9893.6|102
1646110800000|2022-03-01 05:00:00|9904.9|9894.9|9907.1|9897.1|9909.3|9899.3|9904.3|9894.3|136
1646111100000|2022-03-01 05:05:00|9907.4|9897.4|9907.4|9897.4|9907.9|9897.9|9906.1|9896.1|149
1646111400000|2022-03-01 05:10:00|9907.1|9897.1|9902|9892|9907.1|9897.1|9900.9|9890.9|135
1646111700000|2022-03-01 05:15:00|9902.3|9892.3|9903|9893|9903|9893|9899.3|9889.3|66
1646112000000|2022-03-01 05:20:00|9902.4|9892.4|9899.5|9889.5|9905|9895|9896.6|9886.6|120
1646112300000|2022-03-01 05:25:00|9899.1|9889.1|9901|9891|9901|9891|9897.6|9887.6|57
1646112600000|2022-03-01 05:30:00|9899.6|9889.6|9909.6|9899.6|9915.5|9905.5|9899.3|9889.3|182
1646112900000|2022-03-01 05:35:00|9909.9|9899.9|9913.5|9903.5|9914.3|9904.3|9905.4|9895.4|207
1646113200000|2022-03-01 05:40:00|9913.3|9903.3|9911.1|9901.1|9915|9905|9908.9|9898.9|184
1646113500000|2022-03-01 05:45:00|9911.4|9901.4|9907.1|9897.1|9913.6|9903.6|9906.4|9896.4|99
1646113800000|2022-03-01 05:50:00|9907.4|9897.4|9914.4|9904.4|9914.4|9904.4|9907|9897|88
1646114100000|2022-03-01 05:55:00|9914.8|9904.8|9917.6|9907.6|9918.8|9908.8|9914.8|9904.8|95
1646114400000|2022-03-01 06:00:00|9918.3|9908.3|9922.9|9912.9|9924.4|9914.4|9917.9|9907.9|158
1646114700000|2022-03-01 06:05:00|9922.1|9912.1|9918.6|9908.6|9922.9|9912.9|9916.8|9906.8|169
1646115000000|2022-03-01 06:10:00|9918.9|9908.9|9921|9911|9921.6|9911.6|9913.8|9903.8|191
1646115300000|2022-03-01 06:15:00|9921.3|9911.3|9924.1|9914.1|9928.5|9918.5|9918.5|9908.5|245
1646115600000|2022-03-01 06:20:00|9923.9|9913.9|9932|9922|9936.3|9926.3|9923.6|9913.6|322
1646115900000|2022-03-01 06:25:00|9932.5|9922.5|9937.4|9927.4|9937.4|9927.4|9931.1|9921.1|332
1646116200000|2022-03-01 06:30:00|9937.6|9927.6|9937.9|9927.9|9942.8|9932.8|9935.9|9925.9|369
1646116500000|2022-03-01 06:35:00|9938.1|9928.1|9937.4|9927.4|9941.4|9931.4|9935.5|9925.5|272
1646116800000|2022-03-01 06:40:00|9937.6|9927.6|9938|9928|9941.6|9931.6|9937.5|9927.5|268
1646117100000|2022-03-01 06:45:00|9938.3|9928.3|9938.4|9928.4|9940.4|9930.4|9934.8|9924.8|244
1646117400000|2022-03-01 06:50:00|9938.6|9928.6|9940.8|9930.8|9941|9931|9934.6|9924.6|398
1646117700000|2022-03-01 06:55:00|9940.4|9930.4|9934.9|9924.9|9940.9|9930.9|9933.8|9923.8|306
1646118000000|2022-03-01 07:00:00|9934.4|9924.4|9942.3|9932.3|9948.5|9938.5|9934.1|9924.1|182
1646118300000|2022-03-01 07:05:00|9942.6|9932.6|9945.1|9935.1|9949.4|9939.4|9942.1|9932.1|389
1646118600000|2022-03-01 07:10:00|9945.4|9935.4|9936.6|9926.6|9945.8|9935.8|9935.4|9925.4|238
1646118900000|2022-03-01 07:15:00|9936.1|9926.1|9942.9|9932.9|9945.1|9935.1|9933.4|9923.4|159
1646119200000|2022-03-01 07:20:00|9942.6|9932.6|9944.4|9934.4|9945.4|9935.4|9940.6|9930.6|175
1646119500000|2022-03-01 07:25:00|9944.6|9934.6|9945.6|9935.6|9948.4|9938.4|9943.1|9933.1|220
1646119800000|2022-03-01 07:30:00|9945.4|9935.4|9944.4|9934.4|9946.9|9936.9|9942.1|9932.1|260
1646120100000|2022-03-01 07:35:00|9945.3|9935.3|9948.6|9938.6|9949.1|9939.1|9945|9935|263
1646120400000|2022-03-01 07:40:00|9948.4|9938.4|9949.4|9939.4|9949.4|9939.4|9944|9934|212
1646120700000|2022-03-01 07:45:00|9949.6|9939.6|9952|9942|9952.3|9942.3|9945.6|9935.6|148
1646121000000|2022-03-01 07:50:00|9952.3|9942.3|9949.4|9939.4|9961.1|9951.1|9948.9|9938.9|243
1646121300000|2022-03-01 07:55:00|9949.6|9939.6|9948.1|9938.1|9950.1|9940.1|9945.1|9935.1|260
1646121600000|2022-03-01 08:00:00|9947.1|9937.1|9953.9|9943.9|9955.1|9945.1|9946.1|9936.1|326
1646121900000|2022-03-01 08:05:00|9954.4|9944.4|9972.9|9962.9|9974.9|9964.9|9953.4|9943.4|296
1646122200000|2022-03-01 08:10:00|9973.1|9963.1|9971.6|9961.6|9974.9|9964.9|9968.6|9958.6|238
1646122500000|2022-03-01 08:15:00|9971.9|9961.9|9971.6|9961.6|9974.4|9964.4|9967.6|9957.6|375
1646122800000|2022-03-01 08:20:00|9971.9|9961.9|9964.6|9954.6|9979.6|9969.6|9964.1|9954.1|257
1646123100000|2022-03-01 08:25:00|9964.1|9954.1|9969.6|9959.6|9972.6|9962.6|9957.9|9947.9|400
1646123400000|2022-03-01 08:30:00|9970.1|9960.1|9971.9|9961.9|9974.4|9964.4|9969.6|9959.6|277
1646123700000|2022-03-01 08:35:00|9971.6|9961.6|9972.9|9962.9|9974.4|9964.4|9968.9|9958.9|228
1646124000000|2022-03-01 08:40:00|9973.1|9963.1|9975.1|9965.1|9976.1|9966.1|9973.1|9963.1|341
1646124300000|2022-03-01 08:45:00|9974.9|9964.9|9972.6|9962.6|9979.6|9969.6|9971.6|9961.6|230
1646124600000|2022-03-01 08:50:00|9972.1|9962.1|9970.4|9960.4|9974.1|9964.1|9965.9|9955.9|322
1646124900000|2022-03-01 08:55:00|9970.3|9960.3|9973.1|9963.1|9976.1|9966.1|9970.3|9960.3|145
1646125200000|2022-03-01 09:00:00|9973.4|9963.4|9979.6|9969.6|9979.9|9969.9|9973.4|9963.4|207
1646125500000|2022-03-01 09:05:00|9979.9|9969.9|9993.9|9983.9|9993.9|9983.9|9979.9|9969.9|215
1646125800000|2022-03-01 09:10:00|9993.4|9983.4|10003.6|9993.6|10004.9|9994.9|9993.4|9983.4|187
1646126100000|2022-03-01 09:15:00|10003.1|9993.1|9991.6|9981.6|10011.1|10001.1|9988.6|9978.6|208
1646126400000|2022-03-01 09:20:00|9991.9|9981.9|9991.1|9981.1|9995.1|9985.1|9984.1|9974.1|252
1646126700000|2022-03-01 09:25:00|9991.4|9981.4|9985.4|9975.4|9991.4|9981.4|9984.4|9974.4|299
1646127000000|2022-03-01 09:30:00|9985.1|9975.1|9985.4|9975.4|9990.1|9980.1|9984.6|9974.6|268
1646127300000|2022-03-01 09:35:00|9985.9|9975.9|9965.9|9955.9|9986.9|9976.9|9960.9|9950.9|327
1646127600000|2022-03-01 09:40:00|9966.1|9956.1|9960.9|9950.9|9971.9|9961.9|9959.1|9949.1|381
1646127900000|2022-03-01 09:45:00|9961.1|9951.1|9955.4|9945.4|9962.1|9952.1|9953.9|9943.9|332
1646128200000|2022-03-01 09:50:00|9955.6|9945.6|9954.6|9944.6|9955.6|9945.6|9947.6|9937.6|353
1646128500000|2022-03-01 09:55:00|9956.4|9946.4|9966.1|9956.1|9968.1|9958.1|9955.9|9945.9|284
1646128800000|2022-03-01 10:00:00|9965.9|9955.9|9959.6|9949.6|9967.1|9957.1|9957.4|9947.4|367
1646129100000|2022-03-01 10:05:00|9959.4|9949.4|9951.9|9941.9|9964.9|9954.9|9950.9|9940.9|328
1646129400000|2022-03-01 10:10:00|9951.4|9941.4|9908.6|9898.6|9951.4|9941.4|9908.1|9898.1|305
1646129700000|2022-03-01 10:15:00|9908.9|9898.9|9914.6|9904.6|9915.1|9905.1|9892.1|9882.1|335
1646130000000|2022-03-01 10:20:00|9915.6|9905.6|9931.4|9921.4|9932.6|9922.6|9914.9|9904.9|185
1646130300000|2022-03-01 10:25:00|9931.6|9921.6|9926.9|9916.9|9932.1|9922.1|9926.9|9916.9|269
1646130600000|2022-03-01 10:30:00|9927.1|9917.1|9930.1|9920.1|9930.4|9920.4|9923.6|9913.6|399
1646130900000|2022-03-01 10:35:00|9930.4|9920.4|9927.9|9917.9|9930.4|9920.4|9926.1|9916.1|299
1646131200000|2022-03-01 10:40:00|9927.4|9917.4|9932.6|9922.6|9936.1|9926.1|9926.6|9916.6|259
1646131500000|2022-03-01 10:45:00|9932.9|9922.9|9945.6|9935.6|9947.4|9937.4|9929.1|9919.1|264
1646131800000|2022-03-01 10:50:00|9946.4|9936.4|9951.9|9941.9|9952.1|9942.1|9944.4|9934.4|266
1646132100000|2022-03-01 10:55:00|9952.1|9942.1|9948.1|9938.1|9954.1|9944.1|9947.4|9937.4|206
1646132400000|2022-03-01 11:00:00|9947.9|9937.9|9942.6|9932.6|9948.1|9938.1|9941.1|9931.1|292
1646132700000|2022-03-01 11:05:00|9943.4|9933.4|9942.4|9932.4|9945.6|9935.6|9940.6|9930.6|277
1646133000000|2022-03-01 11:10:00|9942.6|9932.6|9944.4|9934.4|9945.4|9935.4|9940.4|9930.4|273
1646133300000|2022-03-01 11:15:00|9944.1|9934.1|9948.1|9938.1|9948.6|9938.6|9943.6|9933.6|148
1646133600000|2022-03-01 11:20:00|9948.4|9938.4|9960.6|9950.6|9962.6|9952.6|9947.9|9937.9|252
1646133900000|2022-03-01 11:25:00|9961.6|9951.6|9956.6|9946.6|9961.9|9951.9|9954.4|9944.4|248
1646134200000|2022-03-01 11:30:00|9956.9|9946.9|9954.6|9944.6|9958.1|9948.1|9951.1|9941.1|281
1646134500000|2022-03-01 11:35:00|9954.9|9944.9|9952.6|9942.6|9959.6|9949.6|9950.6|9940.6|234
1646134800000|2022-03-01 11:40:00|9952.9|9942.9|9950.6|9940.6|9954.9|9944.9|9948.1|9938.1|195
1646135100000|2022-03-01 11:45:00|9950.4|9940.4|9955.6|9945.6|9958.1|9948.1|9950.4|9940.4|189
1646135400000|2022-03-01 11:50:00|9955.4|9945.4|9957.1|9947.1|9959.9|9949.9|9954.4|9944.4|215
1646135700000|2022-03-01 11:55:00|9956.9|9946.9|9961.9|9951.9|9966.9|9956.9|9956.6|9946.6|288
1646136000000|2022-03-01 12:00:00|9962.4|9952.4|9980.1|9970.1|9980.9|9970.9|9960.6|9950.6|272
1646136300000|2022-03-01 12:05:00|9979.9|9969.9|9981.6|9971.6|9982.4|9972.4|9969.4|9959.4|293
1646136600000|2022-03-01 12:10:00|9981.4|9971.4|9977.6|9967.6|9989.1|9979.1|9977.4|9967.4|240
1646136900000|2022-03-01 12:15:00|9977.9|9967.9|9975.4|9965.4|9978.9|9968.9|9974.6|9964.6|235
1646137200000|2022-03-01 12:20:00|9974.9|9964.9|9974.4|9964.4|9976.6|9966.6|9969.9|9959.9|232
1646137500000|2022-03-01 12:25:00|9974.9|9964.9|9968.1|9958.1|9978.1|9968.1|9967.9|9957.9|223
1646137800000|2022-03-01 12:30:00|9967.9|9957.9|9956.4|9946.4|9968.1|9958.1|9955.1|9945.1|331
1646138100000|2022-03-01 12:35:00|9956.6|9946.6|9963.1|9953.1|9965.4|9955.4|9956.4|9946.4|297
1646138400000|2022-03-01 12:40:00|9963.4|9953.4|9950.6|9940.6|9967.4|9957.4|9949.9|9939.9|296
1646138700000|2022-03-01 12:45:00|9950.4|9940.4|9952.6|9942.6|9954.9|9944.9|9947.6|9937.6|282
1646139000000|2022-03-01 12:50:00|9953.1|9943.1|9949.1|9939.1|9955.6|9945.6|9947.6|9937.6|297
1646139300000|2022-03-01 12:55:00|9949.4|9939.4|9946.1|9936.1|9954.4|9944.4|9942.4|9932.4|400
1646139600000|2022-03-01 13:00:00|9945.6|9935.6|9954.6|9944.6|9966.9|9956.9|9945.6|9935.6|658
1646139900000|2022-03-01 13:05:00|9955.9|9945.9|9955.9|9945.9|9963.6|9953.6|9948.6|9938.6|523
1646140200000|2022-03-01 13:10:00|9957.9|9947.9|9975.6|9965.6|9976.1|9966.1|9954.4|9944.4|534
1646140500000|2022-03-01 13:15:00|9975.9|9965.9|9972.4|9962.4|9976.6|9966.6|9965.9|9955.9|471
1646140800000|2022-03-01 13:20:00|9972.1|9962.1|9985.1|9975.1|9990.9|9980.9|9970.6|9960.6|538
1646141100000|2022-03-01 13:25:00|9985.4|9975.4|9990.9|9980.9|9991.9|9981.9|9981.1|9971.1|496
1646141400000|2022-03-01 13:30:00|9991.1|9981.1|10027.4|10017.4|10028.1|10018.1|9989.6|9979.6|538
1646141700000|2022-03-01 13:35:00|10026.9|10016.9|10038.6|10028.6|10044.1|10034.1|10026.4|10016.4|509
1646142000000|2022-03-01 13:40:00|10038.9|10028.9|10027.6|10017.6|10044.4|10034.4|10025.4|10015.4|424
1646142300000|2022-03-01 13:45:00|10027.4|10017.4|10026.4|10016.4|10032.9|10022.9|10015.4|10005.4|414
1646142600000|2022-03-01 13:50:00|10026.9|10016.9|10046.9|10036.9|10047.1|10037.1|10025.4|10015.4|515
1646142900000|2022-03-01 13:55:00|10045.9|10035.9|10037.6|10027.6|10050.4|10040.4|10031.6|10021.6|443
1646143200000|2022-03-01 14:00:00|10037.4|10027.4|10042.9|10032.9|10046.4|10036.4|10031.6|10021.6|506
1646143500000|2022-03-01 14:05:00|10043.9|10033.9|10041.6|10031.6|10048.6|10038.6|10032.1|10022.1|414
1646143800000|2022-03-01 14:10:00|10041.9|10031.9|10037.6|10027.6|10048.4|10038.4|10036.9|10026.9|450
1646144100000|2022-03-01 14:15:00|10037.9|10027.9|10033.1|10023.1|10043.4|10033.4|10032.1|10022.1|390
1646144400000|2022-03-01 14:20:00|10033.4|10023.4|10033.6|10023.6|10036.1|10026.1|10024.4|10014.4|417
1646144700000|2022-03-01 14:25:00|10033.4|10023.4|10032.4|10022.4|10037.1|10027.1|10029.6|10019.6|359
1646145000000|2022-03-01 14:30:00|10032.9|10022.9|10029.6|10019.6|10042.4|10032.4|10023.6|10013.6|503
1646145300000|2022-03-01 14:35:00|10029.4|10019.4|10032.9|10022.9|10036.4|10026.4|10018.9|10008.9|505
1646145600000|2022-03-01 14:40:00|10032.4|10022.4|10027.6|10017.6|10035.4|10025.4|10025.4|10015.4|356
1646145900000|2022-03-01 14:45:00|10027.9|10017.9|10023.9|10013.9|10029.9|10019.9|10020.9|10010.9|424
1646146200000|2022-03-01 14:50:00|10024.1|10014.1|9999.6|9989.6|10025.9|10015.9|9992.6|9982.6|436
1646146500000|2022-03-01 14:55:00|10000.4|9990.4|10014.9|10004.9|10017.9|10007.9|9997.1|9987.1|371
1646146800000|2022-03-01 15:00:00|10015.4|10005.4|9996.9|9986.9|10020.4|10010.4|9996.4|9986.4|360
1646147100000|2022-03-01 15:05:00|9993.6|9983.6|9988.9|9978.9|9996.9|9986.9|9988.9|9978.9|418
1646147400000|2022-03-01 15:10:00|9986.6|9976.6|9974.4|9964.4|9987.9|9977.9|9972.1|9962.1|421
1646147700000|2022-03-01 15:15:00|9974.6|9964.6|10007.1|9997.1|10007.1|9997.1|9970.9|9960.9|446
1646148000000|2022-03-01 15:20:00|10006.9|9996.9|9999.6|9989.6|10007.1|9997.1|9994.1|9984.1|445
1646148300000|2022-03-01 15:25:00|9999.4|9989.4|9997.6|9987.6|10001.9|9991.9|9994.1|9984.1|408
1646148600000|2022-03-01 15:30:00|9998.6|9988.6|10007.1|9997.1|10010.1|10000.1|9996.6|9986.6|403
1646148900000|2022-03-01 15:35:00|10007.6|9997.6|10012.1|10002.1|10015.6|10005.6|10000.1|9990.1|394
1646149200000|2022-03-01 15:40:00|10011.6|10001.6|10013.1|10003.1|10014.6|10004.6|10008.1|9998.1|319
1646149500000|2022-03-01 15:45:00|10013.4|10003.4|10012.1|10002.1|10021.1|10011.1|10007.9|9997.9|358
1646149800000|2022-03-01 15:50:00|10012.4|10002.4|10022.9|10012.9|10022.9|10012.9|10008.9|9998.9|269
1646150100000|2022-03-01 15:55:00|10023.6|10013.6|10027.9|10017.9|10029.4|10019.4|10015.4|10005.4|360
1646150400000|2022-03-01 16:00:00|10026.9|10016.9|10039.6|10029.6|10044.8|10034.8|10026.6|10016.6|353
1646150700000|2022-03-01 16:05:00|10039.4|10029.4|10044.1|10034.1|10044.4|10034.4|10036.4|10026.4|326
1646151000000|2022-03-01 16:10:00|10044.4|10034.4|10054.4|10044.4|10054.4|10044.4|10040.1|10030.1|322
1646151300000|2022-03-01 16:15:00|10053.6|10043.6|10055.9|10045.9|10059.1|10049.1|10050.9|10040.9|311
1646151600000|2022-03-01 16:20:00|10056.1|10046.1|10058.1|10048.1|10059.1|10049.1|10050.6|10040.6|254
1646151900000|2022-03-01 16:25:00|10057.9|10047.9|10055.9|10045.9|10060.6|10050.6|10054.9|10044.9|246
1646152200000|2022-03-01 16:30:00|10055.6|10045.6|10037.1|10027.1|10056.6|10046.6|10035.9|10025.9|397
1646152500000|2022-03-01 16:35:00|10037.4|10027.4|10048.9|10038.9|10049.6|10039.6|10034.9|10024.9|360
1646152800000|2022-03-01 16:40:00|10048.1|10038.1|10058.9|10048.9|10061.9|10051.9|10046.4|10036.4|389
1646153100000|2022-03-01 16:45:00|10058.6|10048.6|10073.6|10063.6|10075.6|10065.6|10057.6|10047.6|359
1646153400000|2022-03-01 16:50:00|10073.4|10063.4|10063.6|10053.6|10074.4|10064.4|10061.6|10051.6|349
1646153700000|2022-03-01 16:55:00|10063.9|10053.9|10063.1|10053.1|10068.1|10058.1|10062.1|10052.1|367
1646154000000|2022-03-01 17:00:00|10063.6|10053.6|10055.6|10045.6|10067.9|10057.9|10053.9|10043.9|368
1646154300000|2022-03-01 17:05:00|10055.9|10045.9|10067.4|10057.4|10068.6|10058.6|10050.1|10040.1|331
1646154600000|2022-03-01 17:10:00|10066.4|10056.4|10068.6|10058.6|10070.6|10060.6|10055.1|10045.1|355
1646154900000|2022-03-01 17:15:00|10067.1|10057.1|10062.6|10052.6|10069.4|10059.4|10048.9|10038.9|374
1646155200000|2022-03-01 17:20:00|10063.1|10053.1|10052.4|10042.4|10066.1|10056.1|10050.6|10040.6|445
1646155500000|2022-03-01 17:25:00|10052.6|10042.6|10055.4|10045.4|10059.4|10049.4|10051.1|10041.1|358
1646155800000|2022-03-01 17:30:00|10054.6|10044.6|10063.6|10053.6|10064.1|10054.1|10041.1|10031.1|393
1646156100000|2022-03-01 17:35:00|10064.1|10054.1|10043.9|10033.9|10068.1|10058.1|10041.9|10031.9|416
1646156400000|2022-03-01 17:40:00|10044.4|10034.4|10046.6|10036.6|10048.4|10038.4|10040.1|10030.1|368
1646156700000|2022-03-01 17:45:00|10045.9|10035.9|10060.1|10050.1|10063.9|10053.9|10040.9|10030.9|420
1646157000000|2022-03-01 17:50:00|10059.6|10049.6|10050.4|10040.4|10063.6|10053.6|10046.6|10036.6|387
1646157300000|2022-03-01 17:55:00|10050.6|10040.6|10079.4|10069.4|10083.8|10073.8|10047.4|10037.4|322
1646182800000|2022-03-02 01:00:00|10050.6|10040.6|10049.3|10039.3|10056.3|10046.3|10045.1|10035.1|237
1646183100000|2022-03-02 01:05:00|10048.4|10038.4|10043.1|10033.1|10056.3|10046.3|10042.6|10032.6|371
1646183400000|2022-03-02 01:10:00|10043.5|10033.5|10046|10036|10047.4|10037.4|10043.1|10033.1|90
1646183700000|2022-03-02 01:15:00|10036.1|10026.1|10027|10017|10043.6|10033.6|10026.3|10016.3|248
1646184000000|2022-03-02 01:20:00|10026.8|10016.8|10019.1|10009.1|10027.4|10017.4|10018.3|10008.3|317
1646184300000|2022-03-02 01:25:00|10019.9|10009.9|10029|10019|10029|10019|10019.1|10009.1|295
1646184600000|2022-03-02 01:30:00|10028.5|10018.5|10040.3|10030.3|10041|10031|10028.4|10018.4|311
1646184900000|2022-03-02 01:35:00|10039.9|10029.9|10030.8|10020.8|10040.1|10030.1|10030.3|10020.3|277
1646185200000|2022-03-02 01:40:00|10031.6|10021.6|10033.9|10023.9|10038|10028|10030.1|10020.1|309
1646185500000|2022-03-02 01:45:00|10033.4|10023.4|10031.1|10021.1|10035.8|10025.8|10027.4|10017.4|329
1646185800000|2022-03-02 01:50:00|10030.9|10020.9|10037.3|10027.3|10038.1|10028.1|10028.6|10018.6|359
1646186100000|2022-03-02 01:55:00|10036.9|10026.9|10037.4|10027.4|10039|10029|10030.4|10020.4|375
1646186400000|2022-03-02 02:00:00|10037.5|10027.5|10030.9|10020.9|10038.3|10028.3|10025.8|10015.8|326
1646186700000|2022-03-02 02:05:00|10030.5|10020.5|10032.4|10022.4|10036|10026|10028.1|10018.1|300
1646187000000|2022-03-02 02:10:00|10032.8|10022.8|10028.4|10018.4|10035.1|10025.1|10024.4|10014.4|358
1646187300000|2022-03-02 02:15:00|10028.1|10018.1|10023.8|10013.8|10031.1|10021.1|10018.1|10008.1|268
1646187600000|2022-03-02 02:20:00|10024|10014|10019.1|10009.1|10026.1|10016.1|10017.4|10007.4|241
1646187900000|2022-03-02 02:25:00|10019.5|10009.5|10030.5|10020.5|10030.5|10020.5|10018.5|10008.5|225
1646188200000|2022-03-02 02:30:00|10031|10021|10043.1|10033.1|10043.6|10033.6|10028.5|10018.5|283
1646188500000|2022-03-02 02:35:00|10043.4|10033.4|10054.3|10044.3|10054.3|10044.3|10041.9|10031.9|342
1646188800000|2022-03-02 02:40:00|10055.1|10045.1|10035|10025|10062.6|10052.6|10032.1|10022.1|433
1646189100000|2022-03-02 02:45:00|10034.1|10024.1|10022.6|10012.6|10035.4|10025.4|10017.8|10007.8|416
1646189400000|2022-03-02 02:50:00|10023.1|10013.1|10025|10015|10030.5|10020.5|10022.4|10012.4|327
1646189700000|2022-03-02 02:55:00|10024.4|10014.4|10031.1|10021.1|10035.6|10025.6|10022.4|10012.4|374
1646190000000|2022-03-02 03:00:00|10031.4|10021.4|10026.1|10016.1|10034.4|10024.4|10025.4|10015.4|367
1646190300000|2022-03-02 03:05:00|10025.9|10015.9|10015.6|10005.6|10030.6|10020.6|10014.9|10004.9|191
1646190600000|2022-03-02 03:10:00|10015.5|10005.5|10012|10002|10018.5|10008.5|10012|10002|218
1646190900000|2022-03-02 03:15:00|10012.3|10002.3|10010|10000|10015.6|10005.6|10003.9|9993.9|257
1646191200000|2022-03-02 03:20:00|10010.4|10000.4|10007.1|9997.1|10010.9|10000.9|10005.6|9995.6|311
1646191500000|2022-03-02 03:25:00|10007.4|9997.4|10009.8|9999.8|10013.6|10003.6|10006.8|9996.8|244
1646191800000|2022-03-02 03:30:00|10010.5|10000.5|10015.3|10005.3|10015.6|10005.6|10009.1|9999.1|117
1646192100000|2022-03-02 03:35:00|10015.5|10005.5|10015.6|10005.6|10016.3|10006.3|10010.4|10000.4|117
1646192400000|2022-03-02 03:40:00|10015.4|10005.4|10009.1|9999.1|10015.6|10005.6|10009.1|9999.1|113
1646192700000|2022-03-02 03:45:00|10009.4|9999.4|10013.5|10003.5|10014.6|10004.6|10008.6|9998.6|124
1646193000000|2022-03-02 03:50:00|10013.9|10003.9|10015.5|10005.5|10015.5|10005.5|10012.4|10002.4|69
1646193300000|2022-03-02 03:55:00|10016|10006|10011.1|10001.1|10017.1|10007.1|10009.6|9999.6|87
1646193600000|2022-03-02 04:00:00|10011.9|10001.9|10010.1|10000.1|10011.9|10001.9|10008.3|9998.3|89
1646193900000|2022-03-02 04:05:00|10010.4|10000.4|10010.5|10000.5|10011.6|10001.6|10005.6|9995.6|114
1646194200000|2022-03-02 04:10:00|10010.9|10000.9|10011|10001|10012.6|10002.6|10010.1|10000.1|145
1646194500000|2022-03-02 04:15:00|10010.8|10000.8|10010.9|10000.9|10013.4|10003.4|10010.4|10000.4|167
1646194800000|2022-03-02 04:20:00|10011.1|10001.1|10013.6|10003.6|10015.4|10005.4|10010.6|10000.6|167
1646195100000|2022-03-02 04:25:00|10013.4|10003.4|10015.8|10005.8|10015.8|10005.8|10010.5|10000.5|124
1646195400000|2022-03-02 04:30:00|10015.4|10005.4|10014|10004|10015.8|10005.8|10012.8|10002.8|118
1646195700000|2022-03-02 04:35:00|10013.9|10003.9|10014|10004|10015.6|10005.6|10013.5|10003.5|140
1646196000000|2022-03-02 04:40:00|10014.4|10004.4|10018.4|10008.4|10020|10010|10014.1|10004.1|133
1646196300000|2022-03-02 04:45:00|10018.1|10008.1|10020.9|10010.9|10022.6|10012.6|10017.1|10007.1|115
1646196600000|2022-03-02 04:50:00|10021.3|10011.3|10023.8|10013.8|10026.1|10016.1|10021|10011|115
1646196900000|2022-03-02 04:55:00|10023.5|10013.5|10026|10016|10026|10016|10022.9|10012.9|163
1646197200000|2022-03-02 05:00:00|10025.6|10015.6|10021.4|10011.4|10025.6|10015.6|10020.3|10010.3|120
1646197500000|2022-03-02 05:05:00|10021.6|10011.6|10024.6|10014.6|10025.8|10015.8|10021.4|10011.4|134
1646197800000|2022-03-02 05:10:00|10024.9|10014.9|10021.1|10011.1|10025.6|10015.6|10020.6|10010.6|193
1646198100000|2022-03-02 05:15:00|10021.5|10011.5|10021.5|10011.5|10023.6|10013.6|10019.1|10009.1|131
1646198400000|2022-03-02 05:20:00|10021.1|10011.1|10003.5|9993.5|10021.1|10011.1|10002.9|9992.9|141
1646198700000|2022-03-02 05:25:00|10003.4|9993.4|10011.4|10001.4|10012.5|10002.5|10002.9|9992.9|145
1646199000000|2022-03-02 05:30:00|10011.1|10001.1|10015.6|10005.6|10019.4|10009.4|10002.9|9992.9|277
1646199300000|2022-03-02 05:35:00|10015.9|10005.9|10006.8|9996.8|10017.4|10007.4|10005.5|9995.5|326
1646199600000|2022-03-02 05:40:00|10006.4|9996.4|10009.5|9999.5|10009.5|9999.5|10005.5|9995.5|332
1646199900000|2022-03-02 05:45:00|10009|9999|10010.1|10000.1|10017.8|10007.8|10006.6|9996.6|278
1646200200000|2022-03-02 05:50:00|10010.5|10000.5|10007.1|9997.1|10012.9|10002.9|10006.4|9996.4|272
1646200500000|2022-03-02 05:55:00|10007.4|9997.4|9995.6|9985.6|10008.3|9998.3|9994.1|9984.1|320
1646200800000|2022-03-02 06:00:00|9994.9|9984.9|9997.4|9987.4|10004.9|9994.9|9994.6|9984.6|285
1646201100000|2022-03-02 06:05:00|9997.8|9987.8|10006.3|9996.3|10008.4|9998.4|9996.6|9986.6|320
1646201400000|2022-03-02 06:10:00|10006.5|9996.5|10005.6|9995.6|10008.3|9998.3|10000.6|9990.6|265
1646201700000|2022-03-02 06:15:00|10004.6|9994.6|10014.6|10004.6|10016.3|10006.3|10002.9|9992.9|296
1646202000000|2022-03-02 06:20:00|10014.9|10004.9|10006.1|9996.1|10016|10006|10006.1|9996.1|303
1646202300000|2022-03-02 06:25:00|10006.4|9996.4|10015.6|10005.6|10016.3|10006.3|10005.6|9995.6|272
1646202600000|2022-03-02 06:30:00|10015.3|10005.3|10012.8|10002.8|10017.9|10007.9|10010.9|10000.9|331
1646202900000|2022-03-02 06:35:00|10012.9|10002.9|10018.9|10008.9|10019.1|10009.1|10012.4|10002.4|249
1646203200000|2022-03-02 06:40:00|10018.6|10008.6|10023.9|10013.9|10025.4|10015.4|10013|10003|313
1646203500000|2022-03-02 06:45:00|10023.6|10013.6|10025.8|10015.8|10027.6|10017.6|10022.9|10012.9|314
1646203800000|2022-03-02 06:50:00|10026.4|10016.4|10020.1|10010.1|10027.5|10017.5|10019|10009|374
1646204100000|2022-03-02 06:55:00|10020.4|10010.4|10020.4|10010.4|10022.1|10012.1|10016.5|10006.5|332
1646204400000|2022-03-02 07:00:00|10020.6|10010.6|10018.5|10008.5|10023.5|10013.5|10015.3|10005.3|244
1646204700000|2022-03-02 07:05:00|10018.9|10008.9|10016.8|10006.8|10019.6|10009.6|10014|10004|229
1646205000000|2022-03-02 07:10:00|10017.1|10007.1|10030.1|10020.1|10031.1|10021.1|10017.1|10007.1|254
1646205300000|2022-03-02 07:15:00|10030.5|10020.5|10045.8|10035.8|10048.8|10038.8|10029.4|10019.4|264
1646205600000|2022-03-02 07:20:00|10045.6|10035.6|10053.1|10043.1|10058.1|10048.1|10045.6|10035.6|228
1646205900000|2022-03-02 07:25:00|10053.4|10043.4|10061|10051|10064.4|10054.4|10053.1|10043.1|267
1646206200000|2022-03-02 07:30:00|10060.6|10050.6|10068.1|10058.1|10069.1|10059.1|10060.1|10050.1|296
1646206500000|2022-03-02 07:35:00|10067.9|10057.9|10066.5|10056.5|10071.6|10061.6|10063.6|10053.6|257
1646206800000|2022-03-02 07:40:00|10066.9|10056.9|10066.9|10056.9|10072.3|10062.3|10065.3|10055.3|204
1646207100000|2022-03-02 07:45:00|10067.1|10057.1|10068.6|10058.6|10072.5|10062.5|10065.6|10055.6|211
1646207400000|2022-03-02 07:50:00|10068.9|10058.9|10071.6|10061.6|10076.5|10066.5|10066.8|10056.8|281
1646207700000|2022-03-02 07:55:00|10071.9|10061.9|10079.9|10069.9|10087.1|10077.1|10067.6|10057.6|283
1646208000000|2022-03-02 08:00:00|10079.1|10069.1|10072.1|10062.1|10082.6|10072.6|10068.9|10058.9|415
1646208300000|2022-03-02 08:05:00|10072.9|10062.9|10073.9|10063.9|10075.9|10065.9|10067.6|10057.6|333
1646208600000|2022-03-02 08:10:00|10074.1|10064.1|10076.1|10066.1|10083.4|10073.4|10071.1|10061.1|436
1646208900000|2022-03-02 08:15:00|10075.4|10065.4|10079.9|10069.9|10082.1|10072.1|10075.1|10065.1|366
1646209200000|2022-03-02 08:20:00|10079.6|10069.6|10076.9|10066.9|10082.6|10072.6|10073.4|10063.4|388
1646209500000|2022-03-02 08:25:00|10077.4|10067.4|10074.1|10064.1|10078.6|10068.6|10073.9|10063.9|280
1646209800000|2022-03-02 08:30:00|10073.9|10063.9|10075.9|10065.9|10078.6|10068.6|10073.1|10063.1|206
1646210100000|2022-03-02 08:35:00|10076.1|10066.1|10083.4|10073.4|10083.4|10073.4|10074.4|10064.4|289
1646210400000|2022-03-02 08:40:00|10083.6|10073.6|10083.9|10073.9|10088.1|10078.1|10081.4|10071.4|363
1646210700000|2022-03-02 08:45:00|10084.1|10074.1|10073.9|10063.9|10084.6|10074.6|10070.4|10060.4|215
1646211000000|2022-03-02 08:50:00|10074.1|10064.1|10074.1|10064.1|10078.1|10068.1|10073.1|10063.1|281
1646211300000|2022-03-02 08:55:00|10074.4|10064.4|10084.1|10074.1|10091.1|10081.1|10073.1|10063.1|323
1646211600000|2022-03-02 09:00:00|10085.4|10075.4|10102.4|10092.4|10116.4|10106.4|10085.4|10075.4|383
1646211900000|2022-03-02 09:05:00|10101.9|10091.9|10117.9|10107.9|10123.6|10113.6|10101.1|10091.1|290
1646212200000|2022-03-02 09:10:00|10117.6|10107.6|10113.4|10103.4|10124.1|10114.1|10108.9|10098.9|263
1646212500000|2022-03-02 09:15:00|10113.6|10103.6|10126.6|10116.6|10126.9|10116.9|10109.1|10099.1|259
1646212800000|2022-03-02 09:20:00|10126.4|10116.4|10121.1|10111.1|10126.4|10116.4|10119.6|10109.6|253
1646213100000|2022-03-02 09:25:00|10121.4|10111.4|10126.4|10116.4|10126.6|10116.6|10119.9|10109.9|280
1646213400000|2022-03-02 09:30:00|10126.9|10116.9|10133.9|10123.9|10143.4|10133.4|10123.4|10113.4|491
1646213700000|2022-03-02 09:35:00|10133.6|10123.6|10124.4|10114.4|10134.9|10124.9|10119.9|10109.9|442
1646214000000|2022-03-02 09:40:00|10124.1|10114.1|10152.4|10142.4|10153.6|10143.6|10119.9|10109.9|297
1646214300000|2022-03-02 09:45:00|10153.1|10143.1|10161.1|10151.1|10163.1|10153.1|10149.6|10139.6|193
1646214600000|2022-03-02 09:50:00|10161.4|10151.4|10167.9|10157.9|10168.9|10158.9|10160.4|10150.4|256
1646214900000|2022-03-02 09:55:00|10168.1|10158.1|10163.1|10153.1|10168.1|10158.1|10162.1|10152.1|234
1646215200000|2022-03-02 10:00:00|10162.6|10152.6|10154.6|10144.6|10169.1|10159.1|10154.6|10144.6|212
1646215500000|2022-03-02 10:05:00|10154.9|10144.9|10159.9|10149.9|10163.9|10153.9|10150.9|10140.9|233
1646215800000|2022-03-02 10:10:00|10160.1|10150.1|10140.1|10130.1|10160.1|10150.1|10138.4|10128.4|270
1646216100000|2022-03-02 10:15:00|10140.4|10130.4|10145.4|10135.4|10150.6|10140.6|10138.9|10128.9|260
1646216400000|2022-03-02 10:20:00|10144.6|10134.6|10146.4|10136.4|10148.1|10138.1|10143.4|10133.4|181
1646216700000|2022-03-02 10:25:00|10146.6|10136.6|10143.9|10133.9|10148.4|10138.4|10142.6|10132.6|279
1646217000000|2022-03-02 10:30:00|10143.6|10133.6|10139.9|10129.9|10145.6|10135.6|10136.6|10126.6|242
1646217300000|2022-03-02 10:35:00|10140.1|10130.1|10157.9|10147.9|10160.6|10150.6|10137.6|10127.6|241
1646217600000|2022-03-02 10:40:00|10157.4|10147.4|10160.9|10150.9|10162.4|10152.4|10151.1|10141.1|259
1646217900000|2022-03-02 10:45:00|10160.6|10150.6|10169.6|10159.6|10169.9|10159.9|10159.6|10149.6|270
1646218200000|2022-03-02 10:50:00|10169.9|10159.9|10170.4|10160.4|10174.4|10164.4|10165.4|10155.4|187
1646218500000|2022-03-02 10:55:00|10171.1|10161.1|10175.4|10165.4|10175.9|10165.9|10170.6|10160.6|284
1646218800000|2022-03-02 11:00:00|10174.9|10164.9|10190.6|10180.6|10193.1|10183.1|10174.9|10164.9|182
1646219100000|2022-03-02 11:05:00|10190.4|10180.4|10203.1|10193.1|10211.9|10201.9|10183.1|10173.1|270
1646219400000|2022-03-02 11:10:00|10203.4|10193.4|10214.9|10204.9|10218.4|10208.4|10198.4|10188.4|291
1646219700000|2022-03-02 11:15:00|10214.4|10204.4|10215.9|10205.9|10219.1|10209.1|10207.1|10197.1|272
1646220000000|2022-03-02 11:20:00|10216.6|10206.6|10212.4|10202.4|10218.1|10208.1|10208.4|10198.4|233
1646220300000|2022-03-02 11:25:00|10211.1|10201.1|10205.9|10195.9|10213.6|10203.6|10202.9|10192.9|272
1646220600000|2022-03-02 11:30:00|10205.6|10195.6|10205.9|10195.9|10217.1|10207.1|10203.6|10193.6|338
1646220900000|2022-03-02 11:35:00|10206.1|10196.1|10211.6|10201.6|10217.4|10207.4|10204.4|10194.4|248
1646221200000|2022-03-02 11:40:00|10211.9|10201.9|10223.9|10213.9|10233.9|10223.9|10206.1|10196.1|256
1646221500000|2022-03-02 11:45:00|10224.1|10214.1|10197.6|10187.6|10224.4|10214.4|10196.9|10186.9|211
1646221800000|2022-03-02 11:50:00|10197.9|10187.9|10215.4|10205.4|10217.9|10207.9|10185.4|10175.4|343
1646222100000|2022-03-02 11:55:00|10215.5|10205.5|10210.1|10200.1|10215.5|10205.5|10209.9|10199.9|195
1646222400000|2022-03-02 12:00:00|10210.4|10200.4|10217.1|10207.1|10219.1|10209.1|10206.1|10196.1|271
1646222700000|2022-03-02 12:05:00|10217.9|10207.9|10229.1|10219.1|10231.4|10221.4|10212.9|10202.9|259
1646223000000|2022-03-02 12:10:00|10229.4|10219.4|10236.1|10226.1|10238.9|10228.9|10229.1|10219.1|223
1646223300000|2022-03-02 12:15:00|10235.9|10225.9|10237.1|10227.1|10241.9|10231.9|10228.6|10218.6|256
1646223600000|2022-03-02 12:20:00|10236.4|10226.4|10244.4|10234.4|10245.6|10235.6|10228.6|10218.6|286
1646223900000|2022-03-02 12:25:00|10243.4|10233.4|10237.6|10227.6|10244.6|10234.6|10228.1|10218.1|281
1646224200000|2022-03-02 12:30:00|10237.4|10227.4|10233.6|10223.6|10242.9|10232.9|10228.1|10218.1|342
1646224500000|2022-03-02 12:35:00|10233.9|10223.9|10229.6|10219.6|10238.4|10228.4|10225.1|10215.1|291
1646224800000|2022-03-02 12:40:00|10229.9|10219.9|10231.9|10221.9|10242.9|10232.9|10227|10217|255
1646225100000|2022-03-02 12:45:00|10232.1|10222.1|10237.9|10227.9|10244.6|10234.6|10229.4|10219.4|239
1646225400000|2022-03-02 12:50:00|10237.4|10227.4|10252.6|10242.6|10252.6|10242.6|10236.6|10226.6|255
1646225700000|2022-03-02 12:55:00|10252.1|10242.1|10272.9|10262.9|10284.6|10274.6|10252.1|10242.1|365
1646226000000|2022-03-02 13:00:00|10274.1|10264.1|10268.6|10258.6|10274.1|10264.1|10243.1|10233.1|616
1646226300000|2022-03-02 13:05:00|10270.4|10260.4|10269.6|10259.6|10284.9|10274.9|10264.9|10254.9|448
1646226600000|2022-03-02 13:10:00|10266.6|10256.6|10260.9|10250.9|10294.6|10284.6|10259.6|10249.6|429
1646226900000|2022-03-02 13:15:00|10259.8|10249.8|10256.1|10246.1|10272.6|10262.6|10254.1|10244.1|444
1646227200000|2022-03-02 13:20:00|10256.4|10246.4|10258.1|10248.1|10264.4|10254.4|10246.1|10236.1|486
1646227500000|2022-03-02 13:25:00|10257.4|10247.4|10255.6|10245.6|10265.6|10255.6|10252.1|10242.1|406
1646227800000|2022-03-02 13:30:00|10255.9|10245.9|10278.1|10268.1|10279.6|10269.6|10255.9|10245.9|441
1646228100000|2022-03-02 13:35:00|10277.1|10267.1|10281.4|10271.4|10293.4|10283.4|10273.4|10263.4|415
1646228400000|2022-03-02 13:40:00|10280.6|10270.6|10278.6|10268.6|10288.9|10278.9|10278.4|10268.4|402
1646228700000|2022-03-02 13:45:00|10279.1|10269.1|10272.4|10262.4|10283.4|10273.4|10265.4|10255.4|399
1646229000000|2022-03-02 13:50:00|10272.6|10262.6|10283.4|10273.4|10283.9|10273.9|10270.1|10260.1|343
1646229300000|2022-03-02 13:55:00|10283.6|10273.6|10287.9|10277.9|10289.6|10279.6|10281.1|10271.1|311
1646229600000|2022-03-02 14:00:00|10287.1|10277.1|10276.9|10266.9|10287.9|10277.9|10266.1|10256.1|393
1646229900000|2022-03-02 14:05:00|10276.1|10266.1|10266.6|10256.6|10284.6|10274.6|10265.4|10255.4|367
1646230200000|2022-03-02 14:10:00|10267.4|10257.4|10247.4|10237.4|10273.1|10263.1|10246.6|10236.6|384
1646230500000|2022-03-02 14:15:00|10247.6|10237.6|10236.1|10226.1|10253.9|10243.9|10231.1|10221.1|411
1646230800000|2022-03-02 14:20:00|10235.6|10225.6|10249.6|10239.6|10250.9|10240.9|10230.6|10220.6|395
1646231100000|2022-03-02 14:25:00|10249.9|10239.9|10233.9|10223.9|10250.1|10240.1|10230.6|10220.6|329
1646231400000|2022-03-02 14:30:00|10233.6|10223.6|10201.1|10191.1|10234.6|10224.6|10200.1|10190.1|418
1646231700000|2022-03-02 14:35:00|10201.4|10191.4|10199.6|10189.6|10205.4|10195.4|10190.1|10180.1|498
1646232000000|2022-03-02 14:40:00|10198.6|10188.6|10210.6|10200.6|10214.9|10204.9|10192.4|10182.4|412
1646232300000|2022-03-02 14:45:00|10211.1|10201.1|10190.6|10180.6|10211.9|10201.9|10190.4|10180.4|447
1646232600000|2022-03-02 14:50:00|10190.4|10180.4|10204.9|10194.9|10207.4|10197.4|10190.4|10180.4|464
1646232900000|2022-03-02 14:55:00|10205.6|10195.6|10217.4|10207.4|10218.6|10208.6|10201.1|10191.1|424
1646233200000|2022-03-02 15:00:00|10217.6|10207.6|10215.6|10205.6|10229.1|10219.1|10214.1|10204.1|451
1646233500000|2022-03-02 15:05:00|10215.4|10205.4|10203.6|10193.6|10216.4|10206.4|10195.9|10185.9|450
1646233800000|2022-03-02 15:10:00|10204.4|10194.4|10172.9|10162.9|10204.4|10194.4|10172.9|10162.9|426
1646234100000|2022-03-02 15:15:00|10173.1|10163.1|10175.6|10165.6|10180.4|10170.4|10169.6|10159.6|409
1646234400000|2022-03-02 15:20:00|10175.4|10165.4|10174.9|10164.9|10187.4|10177.4|10174.1|10164.1|396
1646234700000|2022-03-02 15:25:00|10174.6|10164.6|10158.9|10148.9|10178.4|10168.4|10158.6|10148.6|468
1646235000000|2022-03-02 15:30:00|10157.9|10147.9|10145.1|10135.1|10159.6|10149.6|10134.6|10124.6|567
1646235300000|2022-03-02 15:35:00|10145.4|10135.4|10137.4|10127.4|10145.4|10135.4|10130.4|10120.4|546
1646235600000|2022-03-02 15:40:00|10136.9|10126.9|10136.6|10126.6|10142.1|10132.1|10123.1|10113.1|441
1646235900000|2022-03-02 15:45:00|10136.9|10126.9|10131.6|10121.6|10137.9|10127.9|10130.1|10120.1|442
1646236200000|2022-03-02 15:50:00|10132.4|10122.4|10125.9|10115.9|10139.6|10129.6|10120.6|10110.6|434
1646236500000|2022-03-02 15:55:00|10126.1|10116.1|10132.9|10122.9|10133.1|10123.1|10108.6|10098.6|537
1646236800000|2022-03-02 16:00:00|10131.1|10121.1|10133.4|10123.4|10138.4|10128.4|10123.4|10113.4|536
1646237100000|2022-03-02 16:05:00|10133.6|10123.6|10144.4|10134.4|10144.4|10134.4|10128.6|10118.6|492
1646237400000|2022-03-02 16:10:00|10143.9|10133.9|10147.4|10137.4|10147.4|10137.4|10129.9|10119.9|465
1646237700000|2022-03-02 16:15:00|10147.1|10137.1|10145.1|10135.1|10160.9|10150.9|10139.6|10129.6|420
1646238000000|2022-03-02 16:20:00|10145.6|10135.6|10150.1|10140.1|10154.4|10144.4|10143.6|10133.6|386
1646238300000|2022-03-02 16:25:00|10150.4|10140.4|10157.9|10147.9|10165.1|10155.1|10144.1|10134.1|374
1646238600000|2022-03-02 16:30:00|10158.6|10148.6|10189.9|10179.9|10191.1|10181.1|10150.1|10140.1|504
1646238900000|2022-03-02 16:35:00|10190.6|10180.6|10181.4|10171.4|10194.1|10184.1|10179.1|10169.1|491
1646239200000|2022-03-02 16:40:00|10180.6|10170.6|10152.9|10142.9|10185.1|10175.1|10152.6|10142.6|455
1646239500000|2022-03-02 16:45:00|10152.6|10142.6|10157.4|10147.4|10182.6|10172.6|10152.1|10142.1|403
1646239800000|2022-03-02 16:50:00|10157.6|10147.6|10155.4|10145.4|10160.6|10150.6|10149.6|10139.6|349
1646240100000|2022-03-02 16:55:00|10155.1|10145.1|10152.6|10142.6|10155.6|10145.6|10141.1|10131.1|260
1646240400000|2022-03-02 17:00:00|10153.1|10143.1|10172.1|10162.1|10174.9|10164.9|10150.9|10140.9|199
1646240700000|2022-03-02 17:05:00|10171.4|10161.4|10173.1|10163.1|10175.4|10165.4|10161.6|10151.6|277
1646241000000|2022-03-02 17:10:00|10173.4|10163.4|10166.6|10156.6|10173.4|10163.4|10161.4|10151.4|310
1646241300000|2022-03-02 17:15:00|10167.6|10157.6|10187.6|10177.6|10193.1|10183.1|10165.4|10155.4|252
1646241600000|2022-03-02 17:20:00|10189.4|10179.4|10196.4|10186.4|10197.9|10187.9|10186.1|10176.1|249
1646241900000|2022-03-02 17:25:00|10196.1|10186.1|10195.6|10185.6|10199.1|10189.1|10191.9|10181.9|207
1646242200000|2022-03-02 17:30:00|10195.4|10185.4|10211.9|10201.9|10212.1|10202.1|10191.6|10181.6|329
1646242500000|2022-03-02 17:35:00|10210.9|10200.9|10211.4|10201.4|10219.1|10209.1|10206.9|10196.9|290
1646242800000|2022-03-02 17:40:00|10211.6|10201.6|10213.9|10203.9|10218.6|10208.6|10207.1|10197.1|203
1646243100000|2022-03-02 17:45:00|10214.1|10204.1|10220.6|10210.6|10220.6|10210.6|10210.1|10200.1|214
1646243400000|2022-03-02 17:50:00|10219.6|10209.6|10221.6|10211.6|10224.9|10214.9|10210.9|10200.9|225
1646243700000|2022-03-02 17:55:00|10221.4|10211.4|10242|10232|10242|10232|10216|10206|208
1646269200000|2022-03-03 01:00:00|10229.8|10219.8|10246.3|10236.3|10249.9|10239.9|10226.6|10216.6|228
1646269500000|2022-03-03 01:05:00|10247.1|10237.1|10212.3|10202.3|10247.3|10237.3|10212.3|10202.3|302
1646269800000|2022-03-03 01:10:00|10212.5|10202.5|10219.6|10209.6|10225.4|10215.4|10211.3|10201.3|242
1646270100000|2022-03-03 01:15:00|10220.4|10210.4|10231.3|10221.3|10237.9|10227.9|10216.1|10206.1|308
1646270400000|2022-03-03 01:20:00|10231.4|10221.4|10235.6|10225.6|10237.6|10227.6|10228.5|10218.5|277
1646270700000|2022-03-03 01:25:00|10234.8|10224.8|10255.6|10245.6|10261.8|10251.8|10228.8|10218.8|368
1646271000000|2022-03-03 01:30:00|10255.4|10245.4|10266.1|10256.1|10266.1|10256.1|10254.4|10244.4|387
1646271300000|2022-03-03 01:35:00|10266.3|10256.3|10270.8|10260.8|10280.8|10270.8|10263.4|10253.4|275
1646271600000|2022-03-03 01:40:00|10270.3|10260.3|10268.4|10258.4|10278.1|10268.1|10259.9|10249.9|237
1646271900000|2022-03-03 01:45:00|10267.6|10257.6|10261.6|10251.6|10271.1|10261.1|10261.3|10251.3|222
1646272200000|2022-03-03 01:50:00|10261.9|10251.9|10275.9|10265.9|10279.4|10269.4|10261.9|10251.9|193
1646272500000|2022-03-03 01:55:00|10276.3|10266.3|10278.8|10268.8|10281.1|10271.1|10271.1|10261.1|174
1646272800000|2022-03-03 02:00:00|10278.5|10268.5|10267.4|10257.4|10281.3|10271.3|10266.5|10256.5|249
1646273100000|2022-03-03 02:05:00|10267.6|10257.6|10263.9|10253.9|10275.3|10265.3|10262.6|10252.6|221
1646273400000|2022-03-03 02:10:00|10260.5|10250.5|10270.4|10260.4|10272.6|10262.6|10257.1|10247.1|260
1646273700000|2022-03-03 02:15:00|10270.6|10260.6|10270.6|10260.6|10272.5|10262.5|10268.1|10258.1|102
1646274000000|2022-03-03 02:20:00|10270.4|10260.4|10270.3|10260.3|10273.9|10263.9|10270.3|10260.3|97
1646274300000|2022-03-03 02:25:00|10270.6|10260.6|10268.9|10258.9|10272.1|10262.1|10268.6|10258.6|107
1646274600000|2022-03-03 02:30:00|10268.6|10258.6|10278.5|10268.5|10282.1|10272.1|10265.8|10255.8|226
1646274900000|2022-03-03 02:35:00|10278.8|10268.8|10293.8|10283.8|10297.6|10287.6|10278.3|10268.3|202
1646275200000|2022-03-03 02:40:00|10294.1|10284.1|10295.4|10285.4|10299.4|10289.4|10291.9|10281.9|158
1646275500000|2022-03-03 02:45:00|10295.1|10285.1|10289.3|10279.3|10295.8|10285.8|10287.6|10277.6|231
1646275800000|2022-03-03 02:50:00|10288.9|10278.9|10288.1|10278.1|10294.4|10284.4|10287.3|10277.3|223
1646276100000|2022-03-03 02:55:00|10288.4|10278.4|10287|10277|10289.6|10279.6|10281.6|10271.6|205
1646276400000|2022-03-03 03:00:00|10287.4|10277.4|10285|10275|10288.9|10278.9|10281.9|10271.9|193
1646276700000|2022-03-03 03:05:00|10284.8|10274.8|10285.6|10275.6|10289.4|10279.4|10280.4|10270.4|223
1646277000000|2022-03-03 03:10:00|10286|10276|10276.6|10266.6|10286|10276|10276.1|10266.1|297
1646277300000|2022-03-03 03:15:00|10276.4|10266.4|10272.8|10262.8|10276.9|10266.9|10268.5|10258.5|237
1646277600000|2022-03-03 03:20:00|10272.9|10262.9|10277.3|10267.3|10283|10273|10271.6|10261.6|262
1646277900000|2022-03-03 03:25:00|10277|10267|10274.1|10264.1|10279.9|10269.9|10271.6|10261.6|295
1646278200000|2022-03-03 03:30:00|10273.9|10263.9|10274|10264|10278.3|10268.3|10265.6|10255.6|163
1646278500000|2022-03-03 03:35:00|10273.8|10263.8|10278.9|10268.9|10278.9|10268.9|10268.8|10258.8|175
1646278800000|2022-03-03 03:40:00|10279.4|10269.4|10281.8|10271.8|10284.9|10274.9|10277.9|10267.9|118
1646279100000|2022-03-03 03:45:00|10282|10272|10283.8|10273.8|10285.8|10275.8|10280.5|10270.5|95
1646279400000|2022-03-03 03:50:00|10284|10274|10282.3|10272.3|10285.3|10275.3|10280.6|10270.6|76
1646279700000|2022-03-03 03:55:00|10281.9|10271.9|10288.1|10278.1|10288.6|10278.6|10281.9|10271.9|88
1646280000000|2022-03-03 04:00:00|10288.4|10278.4|10294.3|10284.3|10294.6|10284.6|10288.1|10278.1|91
1646280300000|2022-03-03 04:05:00|10294|10284|10351.4|10341.4|10353.3|10343.3|10293.1|10283.1|173
1646280600000|2022-03-03 04:10:00|10351.1|10341.1|10326.8|10316.8|10351.1|10341.1|10326.5|10316.5|164
1646280900000|2022-03-03 04:15:00|10327.4|10317.4|10339|10329|10340.9|10330.9|10327.1|10317.1|168
1646281200000|2022-03-03 04:20:00|10339.3|10329.3|10340.3|10330.3|10349.5|10339.5|10338.4|10328.4|152
1646281500000|2022-03-03 04:25:00|10340.6|10330.6|10352.5|10342.5|10352.5|10342.5|10335|10325|106
1646281800000|2022-03-03 04:30:00|10352.3|10342.3|10350.4|10340.4|10354.3|10344.3|10343.6|10333.6|107
1646282100000|2022-03-03 04:35:00|10350|10340|10351.8|10341.8|10352.3|10342.3|10347.4|10337.4|114
1646282400000|2022-03-03 04:40:00|10351.5|10341.5|10353.5|10343.5|10356.6|10346.6|10348.6|10338.6|163
1646282700000|2022-03-03 04:45:00|10353.8|10343.8|10363.4|10353.4|10363.4|10353.4|10350.6|10340.6|127
1646283000000|2022-03-03 04:50:00|10362.6|10352.6|10377|10367|10380.9|10370.9|10362.6|10352.6|132
1646283300000|2022-03-03 04:55:00|10376.6|10366.6|10376.6|10366.6|10383.6|10373.6|10373.9|10363.9|50
1646283600000|2022-03-03 05:00:00|10375.4|10365.4|10368.8|10358.8|10376.6|10366.6|10361|10351|173
1646283900000|2022-03-03 05:05:00|10368.4|10358.4|10372.3|10362.3|10377.1|10367.1|10366.1|10356.1|131
1646284200000|2022-03-03 05:10:00|10372.8|10362.8|10374.1|10364.1|10376.3|10366.3|10371.5|10361.5|181
1646284500000|2022-03-03 05:15:00|10374.8|10364.8|10378.9|10368.9|10380.6|10370.6|10373.6|10363.6|102
1646284800000|2022-03-03 05:20:00|10379.1|10369.1|10375.4|10365.4|10381.5|10371.5|10375.1|10365.1|104
1646285100000|2022-03-03 05:25:00|10375.1|10365.1|10373.9|10363.9|10377.5|10367.5|10371.1|10361.1|134
1646285400000|2022-03-03 05:30:00|10374.3|10364.3|10375.6|10365.6|10384.4|10374.4|10363.9|10353.9|513
1646285700000|2022-03-03 05:35:00|10376.5|10366.5|10366.9|10356.9|10377.6|10367.6|10366.4|10356.4|285
1646286000000|2022-03-03 05:40:00|10366.6|10356.6|10365.3|10355.3|10371.9|10361.9|10363|10353|275
1646286300000|2022-03-03 05:45:00|10364.5|10354.5|10350.8|10340.8|10364.5|10354.5|10346.9|10336.9|399
1646286600000|2022-03-03 05:50:00|10350.3|10340.3|10331.9|10321.9|10352|10342|10324.9|10314.9|349
1646286900000|2022-03-03 05:55:00|10331.6|10321.6|10311.1|10301.1|10336.4|10326.4|10309.5|10299.5|330
1646287200000|2022-03-03 06:00:00|10311.6|10301.6|10335.4|10325.4|10337.4|10327.4|10311.4|10301.4|321
1646287500000|2022-03-03 06:05:00|10336.1|10326.1|10345.4|10335.4|10347.6|10337.6|10335.6|10325.6|320
1646287800000|2022-03-03 06:10:00|10345.6|10335.6|10353.1|10343.1|10353.9|10343.9|10342.1|10332.1|358
1646288100000|2022-03-03 06:15:00|10353.6|10343.6|10370|10360|10370|10360|10352|10342|241
1646288400000|2022-03-03 06:20:00|10370.4|10360.4|10371.8|10361.8|10372|10362|10368.9|10358.9|222
1646288700000|2022-03-03 06:25:00|10371.9|10361.9|10383.1|10373.1|10383.4|10373.4|10371|10361|299
1646289000000|2022-03-03 06:30:00|10383.4|10373.4|10409|10399|10411.6|10401.6|10380.1|10370.1|230
1646289300000|2022-03-03 06:35:00|10409.8|10399.8|10408.1|10398.1|10420.3|10410.3|10405.5|10395.5|290
1646289600000|2022-03-03 06:40:00|10407.8|10397.8|10418.1|10408.1|10420.5|10410.5|10403.1|10393.1|272
1646289900000|2022-03-03 06:45:00|10418.4|10408.4|10381.9|10371.9|10418.6|10408.6|10381.3|10371.3|399
1646290200000|2022-03-03 06:50:00|10382.3|10372.3|10411.6|10401.6|10417|10407|10382|10372|387
1646290500000|2022-03-03 06:55:00|10412.3|10402.3|10411.5|10401.5|10415.8|10405.8|10403.9|10393.9|369
1646290800000|2022-03-03 07:00:00|10411|10401|10400.4|10390.4|10419.3|10409.3|10396.4|10386.4|245
1646291100000|2022-03-03 07:05:00|10400|10390|10402.5|10392.5|10411.6|10401.6|10397.8|10387.8|271
1646291400000|2022-03-03 07:10:00|10402.8|10392.8|10442.6|10432.6|10443|10433|10402.8|10392.8|267
1646291700000|2022-03-03 07:15:00|10442.4|10432.4|10428.3|10418.3|10442.6|10432.6|10426.6|10416.6|272
1646292000000|2022-03-03 07:20:00|10428|10418|10435.1|10425.1|10442|10432|10425.4|10415.4|272
1646292300000|2022-03-03 07:25:00|10435.4|10425.4|10426.4|10416.4|10442.9|10432.9|10426.4|10416.4|233
1646292600000|2022-03-03 07:30:00|10426.9|10416.9|10431.5|10421.5|10431.5|10421.5|10419.9|10409.9|284
1646292900000|2022-03-03 07:35:00|10431.9|10421.9|10420.8|10410.8|10438.6|10428.6|10420.5|10410.5|314
1646293200000|2022-03-03 07:40:00|10421|10411|10417.3|10405.8|10429.5|10419|10417.3|10405.8|218
1646293500000|2022-03-03 07:45:00|10417|10406.3|10406.8|10396.3|10417|10406.3|10400.8|10390.3|253
1646293800000|2022-03-03 07:50:00|10406.3|10395.8|10416|10405.5|10420.3|10409.8|10402.5|10392|157
1646294100000|2022-03-03 07:55:00|10415|10404.5|10388.6|10378.6|10415|10404.5|10382.9|10372.9|264
1646294400000|2022-03-03 08:00:00|10386.4|10376.4|10389.9|10379.9|10397.4|10387.4|10385.4|10375.4|375
1646294700000|2022-03-03 08:05:00|10390.1|10380.1|10399.6|10389.6|10405.6|10395.6|10390.1|10380.1|303
1646295000000|2022-03-03 08:10:00|10399.4|10389.4|10390.1|10380.1|10403.6|10393.6|10390.1|10380.1|293
1646295300000|2022-03-03 08:15:00|10389.4|10379.4|10392.6|10382.6|10397.6|10387.6|10382.9|10372.9|274
1646295600000|2022-03-03 08:20:00|10393.1|10383.1|10413.6|10403.6|10413.9|10403.9|10393.1|10383.1|206
1646295900000|2022-03-03 08:25:00|10413.9|10403.9|10389.9|10379.9|10413.9|10403.9|10389.9|10379.9|260
1646296200000|2022-03-03 08:30:00|10390.1|10380.1|10391.6|10381.6|10401.4|10391.4|10388.6|10378.6|232
1646296500000|2022-03-03 08:35:00|10392.1|10382.1|10401.9|10391.9|10402.6|10392.6|10390.4|10380.4|283
1646296800000|2022-03-03 08:40:00|10402.4|10392.4|10407.9|10397.9|10414.6|10404.6|10401.6|10391.6|211
1646297100000|2022-03-03 08:45:00|10407.4|10397.4|10424.1|10414.1|10424.9|10414.9|10407.4|10397.4|201
1646297400000|2022-03-03 08:50:00|10424.4|10414.4|10430.4|10420.4|10433.1|10423.1|10423.1|10413.1|198
1646297700000|2022-03-03 08:55:00|10430.6|10420.6|10434.9|10424.9|10436.4|10426.4|10425.9|10415.9|215
1646298000000|2022-03-03 09:00:00|10435.4|10425.4|10439.4|10429.4|10440.4|10430.4|10429.4|10419.4|267
1646298300000|2022-03-03 09:05:00|10439.6|10429.6|10432.6|10422.6|10445.1|10435.1|10430.6|10420.6|234
1646298600000|2022-03-03 09:10:00|10432.4|10422.4|10454.6|10444.6|10454.9|10444.9|10429.4|10419.4|268
1646298900000|2022-03-03 09:15:00|10454.4|10444.4|10430.6|10420.6|10454.4|10444.4|10430.4|10420.4|264
1646299200000|2022-03-03 09:20:00|10429.9|10419.9|10438.9|10428.9|10439.6|10429.6|10429.9|10419.9|332
1646299500000|2022-03-03 09:25:00|10439.1|10429.1|10435.6|10425.6|10452.6|10442.6|10434.1|10424.1|349
1646299800000|2022-03-03 09:30:00|10435.1|10425.1|10432.6|10422.6|10440.9|10430.9|10430.9|10420.9|323
1646300100000|2022-03-03 09:35:00|10432.9|10422.9|10427.6|10417.6|10437.9|10427.9|10425.9|10415.9|249
1646300400000|2022-03-03 09:40:00|10427.9|10417.9|10414.6|10404.6|10427.9|10417.9|10414.4|10404.4|255
1646300700000|2022-03-03 09:45:00|10416.1|10406.1|10425.6|10415.6|10426.4|10416.4|10415.4|10405.4|299
1646301000000|2022-03-03 09:50:00|10425.4|10415.4|10420.6|10410.6|10430.4|10420.4|10420.4|10410.4|263
1646301300000|2022-03-03 09:55:00|10420.9|10410.9|10413.6|10403.6|10421.4|10411.4|10411.4|10401.4|270
1646301600000|2022-03-03 10:00:00|10413.4|10403.4|10404.4|10394.4|10419.9|10409.9|10404.1|10394.1|230
1646301900000|2022-03-03 10:05:00|10404.1|10394.1|10396.9|10386.9|10412.6|10402.6|10393.1|10383.1|211
1646302200000|2022-03-03 10:10:00|10397.6|10387.6|10404.9|10394.9|10412.6|10402.6|10397.6|10387.6|277
1646302500000|2022-03-03 10:15:00|10405.1|10395.1|10394.1|10384.1|10407.6|10397.6|10392.1|10382.1|213
1646302800000|2022-03-03 10:20:00|10393.4|10383.4|10399.9|10389.9|10402.4|10392.4|10391.9|10381.9|198
1646303100000|2022-03-03 10:25:00|10399.4|10389.4|10400.9|10390.9|10403.4|10393.4|10388.4|10378.4|205
1646303400000|2022-03-03 10:30:00|10401.1|10391.1|10400.9|10390.9|10404.1|10394.1|10395.1|10385.1|273
1646303700000|2022-03-03 10:35:00|10401.1|10391.1|10403.9|10393.9|10404.9|10394.9|10396.4|10386.4|217
1646304000000|2022-03-03 10:40:00|10404.1|10394.1|10410.1|10400.1|10411.9|10401.9|10403.4|10393.4|136
1646304300000|2022-03-03 10:45:00|10409.9|10399.9|10408.4|10398.4|10415.6|10405.6|10403.1|10393.1|219
1646304600000|2022-03-03 10:50:00|10408.6|10398.6|10411.6|10401.6|10411.6|10401.6|10404.1|10394.1|148
1646304900000|2022-03-03 10:55:00|10412.1|10402.1|10412.1|10402.1|10415.6|10405.6|10404.4|10394.4|183
1646305200000|2022-03-03 11:00:00|10412.4|10402.4|10404.6|10394.6|10415.4|10405.4|10399.4|10389.4|285
1646305500000|2022-03-03 11:05:00|10404.9|10394.9|10400.1|10390.1|10406.6|10396.6|10391.9|10381.9|255
1646305800000|2022-03-03 11:10:00|10399.1|10389.1|10407.4|10397.4|10410.4|10400.4|10395.4|10385.4|194
1646306100000|2022-03-03 11:15:00|10406.6|10396.6|10402.6|10392.6|10414.1|10404.1|10399.4|10389.4|258
1646306400000|2022-03-03 11:20:00|10402.4|10392.4|10402.1|10392.1|10405.1|10395.1|10396.1|10386.1|252
1646306700000|2022-03-03 11:25:00|10402.6|10392.6|10382.9|10372.9|10402.6|10392.6|10381.9|10371.9|248
1646307000000|2022-03-03 11:30:00|10382.4|10372.4|10373.6|10363.6|10385.6|10375.6|10370.4|10360.4|268
1646307300000|2022-03-03 11:35:00|10373.9|10363.9|10380.8|10370.8|10382.1|10372.1|10371.9|10361.9|227
1646307600000|2022-03-03 11:40:00|10381|10371|10379.5|10369.5|10381|10371|10369.3|10359.3|242
1646307900000|2022-03-03 11:45:00|10379.3|10369.3|10356.8|10346.8|10379.5|10369.5|10355.8|10345.8|273
1646308200000|2022-03-03 11:50:00|10356.5|10346.5|10357|10347|10366.8|10356.8|10350.5|10340.5|268
1646308500000|2022-03-03 11:55:00|10356.5|10346.5|10368.5|10358.5|10370|10360|10355.8|10345.8|252
1646308800000|2022-03-03 12:00:00|10369|10359|10381|10371|10384.5|10374.5|10365.8|10355.8|258
1646309100000|2022-03-03 12:05:00|10380.8|10370.8|10401.5|10391.5|10402.5|10392.5|10376.8|10366.8|299
1646309400000|2022-03-03 12:10:00|10401.8|10391.8|10407.3|10397.3|10411.3|10401.3|10391|10381|278
1646309700000|2022-03-03 12:15:00|10407.5|10397.5|10407.5|10397.5|10408.8|10398.8|10399.5|10389.5|237
1646310000000|2022-03-03 12:20:00|10407.3|10397.3|10395.8|10385.8|10410.3|10400.3|10395.8|10385.8|161
1646310300000|2022-03-03 12:25:00|10395|10385|10400|10390|10407.8|10397.8|10395|10385|248
1646310600000|2022-03-03 12:30:00|10399.5|10389.5|10429|10419|10431.3|10421.3|10397.8|10387.8|296
1646310900000|2022-03-03 12:35:00|10428.8|10418.8|10425.3|10415.3|10433.1|10423.1|10417|10407|222
1646311200000|2022-03-03 12:40:00|10425|10415|10441.3|10431.3|10441.3|10431.3|10423.5|10413.5|226
1646311500000|2022-03-03 12:45:00|10441.5|10431.5|10433.8|10423.8|10442.5|10432.5|10430|10420|267
1646311800000|2022-03-03 12:50:00|10434|10424|10419.5|10409.5|10434.5|10424.5|10410.3|10400.3|220
1646312100000|2022-03-03 12:55:00|10419.8|10409.8|10402|10392|10421.3|10411.3|10397.8|10387.8|310
1646312400000|2022-03-03 13:00:00|10402.3|10392.3|10403|10393|10414.8|10404.8|10390|10380|443
1646312700000|2022-03-03 13:05:00|10401.5|10391.5|10397.8|10387.8|10409.3|10399.3|10386.5|10376.5|443
1646313000000|2022-03-03 13:10:00|10398.8|10388.8|10428|10418|10429.5|10419.5|10388.5|10378.5|428
1646313300000|2022-03-03 13:15:00|10428.3|10418.3|10418.8|10408.8|10428.3|10418.3|10397.5|10387.5|391
1646313600000|2022-03-03 13:20:00|10417|10407|10423.5|10413.5|10439.3|10429.3|10412.3|10402.3|385
1646313900000|2022-03-03 13:25:00|10422.5|10412.5|10407|10397|10426.8|10416.8|10406|10396|335
1646314200000|2022-03-03 13:30:00|10406.8|10396.8|10390.5|10380.5|10417.3|10407.3|10382.5|10372.5|322
1646314500000|2022-03-03 13:35:00|10389.8|10379.8|10371.8|10361.8|10390.3|10380.3|10364.8|10354.8|418
1646314800000|2022-03-03 13:40:00|10371.5|10361.5|10395.1|10385.1|10399|10389|10366.5|10356.5|437
1646315100000|2022-03-03 13:45:00|10394.9|10384.9|10373.8|10363.8|10401.8|10391.8|10365.3|10355.3|392
1646315400000|2022-03-03 13:50:00|10373.5|10363.5|10381.5|10371.5|10388.3|10378.3|10361.3|10351.3|428
1646315700000|2022-03-03 13:55:00|10382.3|10372.3|10340.3|10330.3|10389.8|10379.8|10326.5|10316.5|459
1646316000000|2022-03-03 14:00:00|10341.5|10331.5|10385|10375|10398|10388|10338|10328|468
1646316300000|2022-03-03 14:05:00|10386|10376|10394.5|10384.5|10404|10394|10380.3|10370.3|393
1646316600000|2022-03-03 14:10:00|10396.5|10386.5|10391.5|10381.5|10398.8|10388.8|10375.8|10365.8|381
1646316900000|2022-03-03 14:15:00|10391.3|10381.3|10409.8|10399.8|10412.3|10402.3|10390.5|10380.5|313
1646317200000|2022-03-03 14:20:00|10410.3|10400.3|10400.3|10390.3|10410.5|10400.5|10390.3|10380.3|330
1646317500000|2022-03-03 14:25:00|10402|10392|10412.3|10402.3|10417.8|10407.8|10399|10389|326
1646317800000|2022-03-03 14:30:00|10411.5|10401.5|10399.8|10389.8|10412.8|10402.8|10397|10387|470
1646318100000|2022-03-03 14:35:00|10399.5|10389.5|10395.3|10385.3|10404|10394|10377.3|10367.3|476
1646318400000|2022-03-03 14:40:00|10395|10385|10381.3|10371.3|10395.3|10385.3|10373.5|10363.5|478
1646318700000|2022-03-03 14:45:00|10381|10371|10366.3|10356.3|10399.5|10389.5|10364.1|10354.1|510
1646319000000|2022-03-03 14:50:00|10366|10356|10381|10371|10385|10375|10358.3|10348.3|499
1646319300000|2022-03-03 14:55:00|10380|10370|10387.8|10377.8|10392.6|10382.6|10376.8|10366.8|335
1646319600000|2022-03-03 15:00:00|10389|10379|10396.8|10386.8|10410.8|10400.8|10383|10373|434
1646319900000|2022-03-03 15:05:00|10396|10386|10409.8|10399.8|10411.3|10401.3|10394.8|10384.8|392
1646320200000|2022-03-03 15:10:00|10410|10400|10405.3|10395.3|10411.3|10401.3|10388.8|10378.8|413
1646320500000|2022-03-03 15:15:00|10404|10394|10417|10407|10418.5|10408.5|10399.8|10389.8|409
1646320800000|2022-03-03 15:20:00|10417.3|10407.3|10433.3|10423.3|10436.8|10426.8|10414.8|10404.8|418
1646321100000|2022-03-03 15:25:00|10433.5|10423.5|10431|10421|10434.8|10424.8|10422|10412|423
1646321400000|2022-03-03 15:30:00|10431.3|10421.3|10416.3|10406.3|10446|10436|10408|10398|482
1646321700000|2022-03-03 15:35:00|10416.5|10406.5|10399.5|10389.5|10419|10409|10398|10388|583
1646322000000|2022-03-03 15:40:00|10399.3|10389.3|10387.3|10377.3|10408|10398|10385.5|10375.5|484
1646322300000|2022-03-03 15:45:00|10388|10378|10391.5|10381.5|10399|10389|10384.3|10374.3|366
1646322600000|2022-03-03 15:50:00|10391.8|10381.8|10364|10354|10392.3|10382.3|10362.8|10352.8|297
1646322900000|2022-03-03 15:55:00|10363.5|10353.5|10358|10348|10365.8|10355.8|10350.8|10340.8|498
1646323200000|2022-03-03 16:00:00|10359.3|10349.3|10379.8|10369.8|10380|10370|10356.8|10346.8|432
1646323500000|2022-03-03 16:05:00|10380|10370|10356.5|10346.5|10380|10370|10354.8|10344.8|445
1646323800000|2022-03-03 16:10:00|10356.3|10346.3|10321.3|10311.3|10356.3|10346.3|10318.8|10308.8|434
1646324100000|2022-03-03 16:15:00|10320.5|10310.5|10348.5|10338.5|10351|10341|10316.3|10306.3|478
1646324400000|2022-03-03 16:20:00|10347.8|10337.8|10362|10352|10367|10357|10339|10329|430
1646324700000|2022-03-03 16:25:00|10361.8|10351.8|10349.3|10339.3|10361.8|10351.8|10348|10338|411
1646325000000|2022-03-03 16:30:00|10350|10340|10367.8|10357.8|10370|10360|10345.5|10335.5|435
1646325300000|2022-03-03 16:35:00|10368|10358|10371|10361|10373|10363|10357.3|10347.3|435
1646325600000|2022-03-03 16:40:00|10370.8|10360.8|10373.8|10363.8|10384.3|10374.3|10365.3|10355.3|393
1646325900000|2022-03-03 16:45:00|10373.3|10363.3|10347.8|10337.8|10374.5|10364.5|10337.5|10327.5|322
1646326200000|2022-03-03 16:50:00|10348.5|10338.5|10339|10329|10354.5|10344.5|10337.5|10327.5|352
1646326500000|2022-03-03 16:55:00|10339.3|10329.3|10332|10322|10343|10333|10320.8|10310.8|374
1646326800000|2022-03-03 17:00:00|10331.8|10321.8|10341|10331|10352.8|10342.8|10331|10321|382
1646327100000|2022-03-03 17:05:00|10340.5|10330.5|10365.8|10355.8|10369.5|10359.5|10336.8|10326.8|327
1646327400000|2022-03-03 17:10:00|10364.8|10354.8|10372.3|10362.3|10378|10368|10362.8|10352.8|308
1646327700000|2022-03-03 17:15:00|10372.5|10362.5|10371.6|10361.6|10379.8|10369.8|10371.6|10361.6|252
1646328000000|2022-03-03 17:20:00|10371.8|10361.8|10366.5|10356.5|10372.8|10362.8|10365.5|10355.5|342
1646328300000|2022-03-03 17:25:00|10366.3|10356.3|10351|10341|10370.8|10360.8|10346|10336|418
1646328600000|2022-03-03 17:30:00|10351.5|10341.5|10404.5|10394.5|10414.8|10404.8|10348.5|10338.5|546
1646328900000|2022-03-03 17:35:00|10404.8|10394.8|10395|10385|10416.3|10406.3|10394|10384|539
1646329200000|2022-03-03 17:40:00|10396.3|10386.3|10403.3|10393.3|10403.5|10393.5|10373.8|10363.8|492
1646329500000|2022-03-03 17:45:00|10402.8|10392.8|10387|10377|10403.5|10393.5|10381.5|10371.5|448
1646329800000|2022-03-03 17:50:00|10386.8|10376.8|10404.3|10394.3|10409.5|10399.5|10381.5|10371.5|404
1646330100000|2022-03-03 17:55:00|10403.5|10393.5|10443.6|10433.6|10452.1|10442.1|10403.1|10393.1|289
1646355600000|2022-03-04 01:00:00|10399|10383.3|10421.8|10406|10428|10411.8|10397.5|10381.8|285
1646355900000|2022-03-04 01:05:00|10420.5|10404.8|10413.8|10398|10422.5|10406.8|10411.3|10395.5|198
1646356200000|2022-03-04 01:10:00|10414.5|10398.8|10411.8|10396|10416.8|10401|10409.3|10392|152
1646356500000|2022-03-04 01:15:00|10412|10396.3|10402|10386.3|10412.3|10396.5|10390|10374.3|233
1646356800000|2022-03-04 01:20:00|10402.8|10387|10414.8|10399|10424|10408.3|10402.8|10387|255
1646357100000|2022-03-04 01:25:00|10413.8|10398|10442|10426.3|10452.5|10436.8|10410.8|10395|311
1646357400000|2022-03-04 01:30:00|10441.8|10426|10455.3|10439.5|10456.8|10441|10437.5|10421.8|266
1646357700000|2022-03-04 01:35:00|10456|10440.3|10450.5|10434.8|10462|10446.3|10449.5|10433.8|271
1646358000000|2022-03-04 01:40:00|10451|10435.3|10465.3|10449.5|10465.5|10449.8|10450.8|10435|250
1646358300000|2022-03-04 01:45:00|10466|10450.3|10485.3|10469.5|10486.3|10470.5|10460|10444.3|243
1646358600000|2022-03-04 01:50:00|10484.3|10468.5|10479|10463.3|10492|10476.3|10473.3|10457.5|344
1646358900000|2022-03-04 01:55:00|10480.8|10465|10484.3|10468.5|10488.8|10473|10475.3|10459.5|294
1646359200000|2022-03-04 02:00:00|10484.8|10469|10487.3|10471.5|10491.3|10475.5|10480.5|10464.8|270
1646359500000|2022-03-04 02:05:00|10487.5|10471.8|10485.3|10469.5|10492.5|10476.8|10483.8|10468|194
1646359800000|2022-03-04 02:10:00|10484.8|10469|10501.8|10486|10520.5|10504.8|10484|10468.3|267
1646360100000|2022-03-04 02:15:00|10500.8|10485|10499.5|10483.8|10504.3|10488.5|10495.8|10480|160
1646360400000|2022-03-04 02:20:00|10500|10484.3|10501|10485.3|10502.5|10486.8|10499|10483.3|100
1646360700000|2022-03-04 02:25:00|10501.5|10485.8|10506.3|10490.5|10506.3|10490.5|10498.8|10483|72
1646361000000|2022-03-04 02:30:00|10505.5|10489.8|10498|10482.3|10506.3|10489.8|10492.8|10477|298
1646361300000|2022-03-04 02:35:00|10497.3|10481.5|10521.3|10504.8|10525.3|10509.5|10493.3|10477.5|213
1646361600000|2022-03-04 02:40:00|10520.8|10505.3|10521|10505.3|10532.3|10516.3|10516|10500.3|309
1646361900000|2022-03-04 02:45:00|10521.5|10505.8|10521|10505.3|10526.8|10510.5|10513.3|10497.5|237
1646362200000|2022-03-04 02:50:00|10520.3|10504.5|10529.3|10513.5|10531.8|10516|10509.8|10494|295
1646362500000|2022-03-04 02:55:00|10528.3|10512.5|10530|10514.3|10532.3|10516.5|10521.3|10505.5|211
1646362800000|2022-03-04 03:00:00|10530.5|10514.8|10543.5|10527.8|10552.5|10536.8|10530.5|10514.8|166
1646363100000|2022-03-04 03:05:00|10543|10527.3|10544|10528.3|10546.8|10531|10535|10519.3|153
1646363400000|2022-03-04 03:10:00|10544.8|10529|10548|10532.3|10551.3|10535.5|10542.8|10527|107
1646363700000|2022-03-04 03:15:00|10547.5|10531.8|10576|10560.3|10582|10565.5|10547.5|10531.8|210
1646364000000|2022-03-04 03:20:00|10576.8|10561|10573.5|10557.8|10596.5|10580.8|10566.8|10551|325
1646364300000|2022-03-04 03:25:00|10572.3|10556.5|10568.5|10552.8|10580.8|10565|10559.8|10544|303
1646364600000|2022-03-04 03:30:00|10569|10553.3|10563.5|10547.8|10572.3|10556.5|10560|10544.3|150
1646364900000|2022-03-04 03:35:00|10561.3|10545.5|10565.8|10550|10584.3|10568.5|10556.8|10541|153
1646365200000|2022-03-04 03:40:00|10565|10549.3|10554.8|10539|10567.3|10551.5|10550.8|10535|201
1646365500000|2022-03-04 03:45:00|10554|10538.3|10530.8|10515|10557|10541.3|10530.5|10514.5|128
1646365800000|2022-03-04 03:50:00|10532|10516.3|10530.3|10514.5|10538.3|10522.5|10522.3|10506.5|141
1646366100000|2022-03-04 03:55:00|10530.8|10515|10526.5|10510.8|10534.5|10518.8|10525.8|10510|108
1646366400000|2022-03-04 04:00:00|10526|10510.3|10529.3|10513.5|10531.3|10515.5|10517|10501.3|99
1646366700000|2022-03-04 04:05:00|10529.8|10514|10530.5|10514.8|10537|10521.3|10528.8|10513|139
1646367000000|2022-03-04 04:10:00|10531|10515.3|10537.8|10522|10537.8|10522|10530.3|10514.5|66
1646367300000|2022-03-04 04:15:00|10538.3|10522.5|10539|10523.3|10542.3|10526.5|10535.3|10519.5|153
1646367600000|2022-03-04 04:20:00|10538.3|10522.5|10528.8|10513|10539.3|10523.5|10528|10511.3|67
1646367900000|2022-03-04 04:25:00|10529.3|10513.5|10529.5|10513.8|10537.8|10522|10529.3|10513.5|70
1646368200000|2022-03-04 04:30:00|10530.3|10514.5|10543|10527.3|10545.3|10529.5|10530.3|10514.5|125
1646368500000|2022-03-04 04:35:00|10542.5|10526.8|10559|10543.3|10561|10545.3|10538|10522.3|140
1646368800000|2022-03-04 04:40:00|10559.5|10543.8|10551.3|10535.5|10562.5|10546.8|10550.8|10535|128
1646369100000|2022-03-04 04:45:00|10552|10536.3|10546|10530.3|10552|10536.3|10544.8|10529|84
1646369400000|2022-03-04 04:50:00|10546.5|10530.8|10545|10529.3|10546.5|10530.8|10539.5|10523.8|69
1646369700000|2022-03-04 04:55:00|10545.8|10530|10565|10549.3|10566.3|10550.5|10543.8|10528|137
1646370000000|2022-03-04 05:00:00|10565.5|10549.8|10559|10543.3|10568.3|10552.5|10554.3|10538.5|121
1646370300000|2022-03-04 05:05:00|10559.8|10544|10573|10557.3|10575.5|10559.8|10557|10541.3|118
1646370600000|2022-03-04 05:10:00|10573.5|10557.8|10576.3|10560.5|10582.8|10567|10572.3|10556.5|101
1646370900000|2022-03-04 05:15:00|10575.8|10560|10554.3|10538.5|10576.3|10560.5|10553|10537.3|122
1646371200000|2022-03-04 05:20:00|10553.8|10538|10568|10552.3|10573.8|10558|10553.8|10538|103
1646371500000|2022-03-04 05:25:00|10568.5|10552.8|10564.5|10548.8|10570.8|10555|10564.5|10548.8|67
1646371800000|2022-03-04 05:30:00|10564|10548.3|10592.5|10576.8|10601.5|10585.8|10563.8|10548|271
1646372100000|2022-03-04 05:35:00|10592|10576.3|10568.5|10552.8|10592|10576.3|10564.3|10548.5|305
1646372400000|2022-03-04 05:40:00|10567.5|10551.8|10529.8|10514|10567.5|10551.8|10527.5|10511.8|234
1646372700000|2022-03-04 05:45:00|10530.3|10514.5|10542.8|10527|10543.8|10528|10521.3|10505.5|239
1646373000000|2022-03-04 05:50:00|10543.3|10527.5|10525.3|10509.5|10546.8|10531|10525|10509.3|184
1646373300000|2022-03-04 05:55:00|10525.8|10510|10511|10495.3|10527|10511.3|10503.5|10487.8|261
1646373600000|2022-03-04 06:00:00|10511.8|10496|10519.3|10503.5|10522.3|10506.3|10509.5|10492.8|182
1646373900000|2022-03-04 06:05:00|10518.8|10503|10521.8|10506|10526|10510.3|10516.5|10500.8|189
1646374200000|2022-03-04 06:10:00|10521|10505.3|10515.5|10499.8|10525.8|10510|10514|10498.3|153
1646374500000|2022-03-04 06:15:00|10516|10500.3|10512.3|10496.5|10518.5|10502.8|10507.5|10491.3|176
1646374800000|2022-03-04 06:20:00|10510.8|10495|10500|10484.3|10516|10499.3|10500|10483.3|136
1646375100000|2022-03-04 06:25:00|10499.5|10483.8|10498.5|10480.5|10503.5|10487.8|10493.8|10478|251
1646375400000|2022-03-04 06:30:00|10498|10480.3|10482.3|10466.5|10500.3|10484.5|10481.8|10466|190
1646375700000|2022-03-04 06:35:00|10482.8|10467|10479.8|10464|10487.8|10471.3|10473.8|10458|246
1646376000000|2022-03-04 06:40:00|10480.8|10465|10487.5|10471.8|10490.8|10475|10472.3|10456.5|339
1646376300000|2022-03-04 06:45:00|10487.8|10472|10488.5|10472.8|10488.5|10472.8|10477.5|10461.8|182
1646376600000|2022-03-04 06:50:00|10489|10473.3|10489.5|10473.8|10494.8|10478.5|10486.8|10471|213
1646376900000|2022-03-04 06:55:00|10490|10474.3|10479.3|10463.5|10493.8|10477.8|10479.3|10463.5|183
1646377200000|2022-03-04 07:00:00|10479.8|10464|10470.5|10454.8|10481.5|10465.8|10461|10445|141
1646377500000|2022-03-04 07:05:00|10471|10455.3|10493.3|10477.5|10494.3|10478.5|10469.8|10454|121
1646377800000|2022-03-04 07:10:00|10492.8|10477|10490.3|10474.5|10503|10487.3|10490.3|10474.5|106
1646378100000|2022-03-04 07:15:00|10490.8|10475|10491|10475.3|10503.3|10487.5|10485|10469.3|164
1646378400000|2022-03-04 07:20:00|10491.5|10475.8|10515.5|10499.8|10516.5|10500.8|10491.5|10475.8|256
1646378700000|2022-03-04 07:25:00|10523.5|10507.8|10508.3|10492.5|10549.3|10533.3|10498.5|10482.8|183
1646379000000|2022-03-04 07:30:00|10507.8|10492|10523.8|10508|10531.5|10515.8|10496|10478.5|170
1646379300000|2022-03-04 07:35:00|10523.3|10507.5|10508|10492.3|10524.8|10509|10508|10492.3|173
1646379600000|2022-03-04 07:40:00|10509|10493.3|10513|10497.3|10514.3|10498.5|10505.5|10489.8|167
1646379900000|2022-03-04 07:45:00|10512.5|10496.8|10497.8|10482|10514.3|10498.5|10492.3|10476.5|188
1646380200000|2022-03-04 07:50:00|10497.3|10481.5|10483.8|10468|10500.3|10484.5|10483.8|10468|166
1646380500000|2022-03-04 07:55:00|10481.8|10466|10438.1|10428.1|10487.1|10477.1|10436.9|10426.9|367
1646380800000|2022-03-04 08:00:00|10437.1|10427.1|10444.1|10434.1|10456.6|10446.6|10421.6|10411.6|399
1646381100000|2022-03-04 08:05:00|10444.4|10434.4|10460.9|10450.9|10468.4|10458.4|10430.5|10420.5|286
1646381400000|2022-03-04 08:10:00|10461.3|10451.3|10459.4|10449.4|10479.4|10469.4|10456.4|10446.4|295
1646381700000|2022-03-04 08:15:00|10459.1|10449.1|10428.9|10418.9|10459.1|10449.1|10419.1|10409.1|230
1646382000000|2022-03-04 08:20:00|10428.6|10418.6|10440.4|10430.4|10447.6|10437.6|10428.4|10418.4|280
1646382300000|2022-03-04 08:25:00|10439.6|10429.6|10428.9|10418.9|10446.6|10436.6|10425.9|10415.9|310
1646382600000|2022-03-04 08:30:00|10428.1|10418.1|10411.4|10401.4|10428.4|10418.4|10393.1|10383.1|334
1646382900000|2022-03-04 08:35:00|10411.6|10401.6|10387.4|10377.4|10417.1|10407.1|10385.4|10375.4|398
1646383200000|2022-03-04 08:40:00|10387.1|10377.1|10392.4|10382.4|10398.4|10388.4|10385.6|10375.6|311
1646383500000|2022-03-04 08:45:00|10392.9|10382.9|10376.6|10366.6|10392.9|10382.9|10360.1|10350.1|279
1646383800000|2022-03-04 08:50:00|10376.9|10366.9|10378.6|10368.6|10389.5|10379.5|10360.1|10350.1|315
1646384100000|2022-03-04 08:55:00|10378.1|10368.1|10390.9|10380.9|10394|10384|10369.6|10359.6|268
1646384400000|2022-03-04 09:00:00|10390.8|10380.8|10353.1|10343.1|10393.3|10383.3|10349.5|10336.3|200
1646384700000|2022-03-04 09:05:00|10351.3|10341.3|10370.3|10360.3|10379|10368|10343.5|10333.5|178
1646385000000|2022-03-04 09:10:00|10368.8|10358.8|10388.3|10378.3|10389.3|10379.3|10366.3|10356.3|216
1646385300000|2022-03-04 09:15:00|10388.5|10378.5|10393.8|10383.8|10401.5|10391.5|10385.8|10375.8|300
1646385600000|2022-03-04 09:20:00|10394|10384|10381.5|10371.5|10396|10386|10371.8|10361.8|352
1646385900000|2022-03-04 09:25:00|10381|10371|10410.3|10400.3|10410.3|10400.3|10381|10371|214
1646386200000|2022-03-04 09:30:00|10409.5|10399.5|10412.5|10402.5|10417.8|10407.8|10398|10388|251
1646386500000|2022-03-04 09:35:00|10412.3|10402.3|10412.5|10402.5|10419|10409|10405.5|10395.5|322
1646386800000|2022-03-04 09:40:00|10413.3|10403.3|10432.5|10422.5|10433.8|10423.8|10411.8|10401.8|303
1646387100000|2022-03-04 09:45:00|10432.3|10422.3|10428.5|10418.5|10433.8|10423.8|10420.8|10410.8|242
1646387400000|2022-03-04 09:50:00|10428.3|10418.3|10444.3|10434.3|10451.3|10441.3|10428.3|10418.3|268
1646387700000|2022-03-04 09:55:00|10444.5|10434.5|10424|10414|10444.5|10434.5|10422.5|10412.5|334
1646388000000|2022-03-04 10:00:00|10424.3|10414.3|10430|10420|10438|10428|10424|10414|300
1646388300000|2022-03-04 10:05:00|10429.8|10419.8|10415.8|10405.8|10434.3|10424.3|10415.5|10405.5|288
1646388600000|2022-03-04 10:10:00|10415.5|10405.5|10404.8|10394.8|10416.3|10406.3|10397.5|10387.5|227
1646388900000|2022-03-04 10:15:00|10405|10395|10423.3|10413.3|10433.8|10423.8|10405|10395|340
1646389200000|2022-03-04 10:20:00|10423.8|10413.8|10435.8|10425.8|10438|10428|10420.3|10410.3|324
1646389500000|2022-03-04 10:25:00|10436|10426|10451.8|10441.8|10451.8|10441.8|10430.3|10420.3|298
1646389800000|2022-03-04 10:30:00|10452|10442|10467.3|10457.3|10470|10460|10447.5|10437.5|215
1646390100000|2022-03-04 10:35:00|10467.5|10457.5|10452.3|10442.3|10473.5|10463.5|10451.5|10441.5|321
1646390400000|2022-03-04 10:40:00|10452.8|10442.8|10461.3|10451.3|10464.3|10454.3|10451.5|10441.5|228
1646390700000|2022-03-04 10:45:00|10461.5|10451.5|10470.8|10460.8|10477|10467|10461.3|10451.3|263
1646391000000|2022-03-04 10:50:00|10471.3|10461.3|10473.5|10463.5|10480.8|10470.8|10466|10456|290
1646391300000|2022-03-04 10:55:00|10473.3|10463.3|10481.8|10471.8|10483.3|10473.3|10470.5|10460.5|301
1646391600000|2022-03-04 11:00:00|10480.5|10470.5|10475.8|10465.8|10482.8|10472.8|10467.3|10457.3|301
1646391900000|2022-03-04 11:05:00|10475.5|10465.5|10475|10465|10489.3|10479.3|10472.5|10462.5|258
1646392200000|2022-03-04 11:10:00|10474.3|10464.3|10460.8|10450.8|10479.5|10469.5|10456.3|10446.3|297
1646392500000|2022-03-04 11:15:00|10460.3|10450.3|10460.5|10450.5|10464.8|10454.8|10455.8|10445.8|278
1646392800000|2022-03-04 11:20:00|10460.3|10450.3|10472|10462|10473.5|10463.5|10455.5|10445.5|203
1646393100000|2022-03-04 11:25:00|10472.3|10462.3|10468.8|10458.8|10482.8|10472.8|10467|10457|194
1646393400000|2022-03-04 11:30:00|10469|10459|10482|10472|10485.5|10475.5|10463.5|10453.5|249
1646393700000|2022-03-04 11:35:00|10481.8|10471.8|10487.8|10477.8|10492.8|10482.8|10466.3|10456.3|308
1646394000000|2022-03-04 11:40:00|10489.3|10479.3|10480.8|10470.8|10494.3|10484.3|10477.3|10467.3|306
1646394300000|2022-03-04 11:45:00|10480|10470|10473|10463|10488.3|10478.3|10472.8|10462.8|292
1646394600000|2022-03-04 11:50:00|10474|10464|10462.3|10452.3|10474|10464|10458.5|10448.5|313
1646394900000|2022-03-04 11:55:00|10462.5|10452.5|10458.3|10448.3|10464.8|10454.8|10451.5|10441.5|270
1646395200000|2022-03-04 12:00:00|10457.3|10447.3|10456.3|10446.3|10462.1|10452.1|10452.5|10442.5|136
1646395500000|2022-03-04 12:05:00|10456|10446|10440.8|10430.8|10456.3|10446.3|10438.8|10428.8|118
1646395800000|2022-03-04 12:10:00|10440.9|10430.9|10449.8|10439.8|10450.8|10440.8|10436.8|10426.8|71
1646396100000|2022-03-04 12:15:00|10450.3|10440.3|10464.4|10454.4|10464.4|10454.4|10450.3|10440.3|65
1646396400000|2022-03-04 12:20:00|10465.8|10455.8|10474.3|10464.3|10475.3|10465.3|10463.5|10453.5|97
1646396700000|2022-03-04 12:25:00|10473.3|10463.3|10474.5|10464.5|10476.3|10466.3|10467.5|10457.5|52
1646397000000|2022-03-04 12:30:00|10474.8|10464.8|10443.1|10433.1|10483.5|10473.5|10440|10430|127
1646397300000|2022-03-04 12:35:00|10443.3|10433.3|10458.6|10448.6|10460.5|10450.5|10440.9|10430.9|125
1646397600000|2022-03-04 12:40:00|10460.5|10450.5|10454.1|10444.1|10472.5|10462.5|10454.1|10444.1|132
1646397900000|2022-03-04 12:45:00|10453.9|10443.9|10465.1|10455.1|10465.8|10455.8|10446|10436|123
1646398200000|2022-03-04 12:50:00|10464.1|10454.1|10465|10455|10467.5|10457.5|10458.3|10448|121
1646398500000|2022-03-04 12:55:00|10463.8|10453.8|10456|10446|10467.3|10457.3|10447.6|10437.6|149
1646398800000|2022-03-04 13:00:00|10455.8|10445.8|10475.8|10465.8|10477|10467|10449.3|10439.3|308
1646399100000|2022-03-04 13:05:00|10476|10466|10487|10477|10489|10479|10474.5|10464.5|273
1646399400000|2022-03-04 13:10:00|10486.5|10476.5|10508.4|10498.4|10509|10499|10486.5|10476.5|269
1646399700000|2022-03-04 13:15:00|10508.3|10498.3|10485|10475|10509.3|10499.3|10476.3|10466.3|278
1646400000000|2022-03-04 13:20:00|10485.3|10475.3|10500.5|10490.5|10505.5|10495.5|10484.8|10474.8|278
1646400300000|2022-03-04 13:25:00|10499.5|10489.5|10524.4|10514.4|10525.6|10515.6|10496.3|10486.3|243
1646400600000|2022-03-04 13:30:00|10522.3|10512.3|10546.3|10536.3|10561|10551|10522|10512|385
1646400900000|2022-03-04 13:35:00|10547|10537|10528.9|10518.9|10554.3|10544.3|10527.3|10517.3|417
1646401200000|2022-03-04 13:40:00|10528.6|10518.6|10468.3|10458.3|10529.8|10519.8|10468.3|10458.3|295
1646401500000|2022-03-04 13:45:00|10466.8|10456.8|10481.3|10471.3|10484.6|10474.6|10461.3|10451.3|376
1646401800000|2022-03-04 13:50:00|10481.8|10471.8|10513.8|10503.8|10513.8|10503.8|10476|10466|349
1646402100000|2022-03-04 13:55:00|10513|10503|10533.6|10523.6|10534|10524|10500.3|10490.3|308
1646402400000|2022-03-04 14:00:00|10534|10524|10548.3|10538.3|10550.5|10540.5|10525.8|10515.8|263
1646402700000|2022-03-04 14:05:00|10546.4|10536.4|10527.8|10517.8|10546.4|10536.4|10500|10490|339
1646403000000|2022-03-04 14:10:00|10527.9|10517.9|10532.5|10522.5|10540|10530|10525.6|10515.6|236
1646403300000|2022-03-04 14:15:00|10532.8|10522.8|10541.6|10531.6|10546.1|10536.1|10530.3|10520.3|135
1646403600000|2022-03-04 14:20:00|10541.3|10531.3|10552.3|10542.3|10554.5|10544.5|10541.1|10531.1|106
1646403900000|2022-03-04 14:25:00|10552.5|10542.5|10560.3|10550.3|10560.5|10550.5|10541|10531|169
1646404200000|2022-03-04 14:30:00|10560.5|10550.5|10595.5|10585.5|10598.5|10588.5|10560.5|10550.5|392
1646404500000|2022-03-04 14:35:00|10594.3|10584.3|10626.5|10616.5|10632.8|10622.8|10594.3|10584.3|457
1646404800000|2022-03-04 14:40:00|10627.5|10617.5|10642.5|10632.5|10648.3|10638.3|10612.5|10602.5|556
1646405100000|2022-03-04 14:45:00|10645.3|10635.3|10589|10579|10660.5|10650.5|10582.9|10572.9|597
1646405400000|2022-03-04 14:50:00|10590|10580|10581.3|10571.3|10594.5|10584.5|10558.5|10548.5|586
1646405700000|2022-03-04 14:55:00|10581.8|10571.8|10603.3|10593.3|10604.5|10594.5|10570|10560|470
1646406000000|2022-03-04 15:00:00|10604.3|10594.3|10578.3|10568.3|10616.3|10606.3|10569|10559|507
1646406300000|2022-03-04 15:05:00|10576.3|10566.3|10595.3|10585.3|10595.3|10585.3|10565.8|10555.8|476
1646406600000|2022-03-04 15:10:00|10594.8|10584.8|10587|10577|10599|10589|10568.8|10558.8|514
1646406900000|2022-03-04 15:15:00|10585.8|10575.8|10604.3|10594.3|10604.5|10594.5|10584.3|10574.3|474
1646407200000|2022-03-04 15:20:00|10604.5|10594.5|10602|10592|10615.8|10605.8|10589.3|10579.3|429
1646407500000|2022-03-04 15:25:00|10601.8|10591.8|10618.5|10608.5|10627.3|10617.3|10601.5|10591.5|406
1646407800000|2022-03-04 15:30:00|10619.5|10609.5|10620.5|10610.5|10624.5|10614.5|10600.5|10590.5|352
1646408100000|2022-03-04 15:35:00|10618.8|10608.8|10612.8|10602.8|10624.8|10614.8|10612.5|10602.5|376
1646408400000|2022-03-04 15:40:00|10612.3|10602.3|10575|10565|10612.3|10602.3|10573.8|10563.8|475
1646408700000|2022-03-04 15:45:00|10574.3|10564.3|10606|10596|10613|10603|10572|10562|444
1646409000000|2022-03-04 15:50:00|10606.3|10596.3|10621|10611|10627|10617|10604.6|10594.6|385
1646409300000|2022-03-04 15:55:00|10620.8|10610.8|10627|10617|10632.5|10622.5|10611.5|10601.5|413
1646409600000|2022-03-04 16:00:00|10627.8|10617.8|10630.3|10620.3|10634.5|10624.5|10616.8|10606.8|384
1646409900000|2022-03-04 16:05:00|10630|10620|10633.8|10623.8|10641.3|10631.3|10623|10613|393
1646410200000|2022-03-04 16:10:00|10633.3|10623.3|10628|10618|10633.8|10623.8|10621|10611|380
1646410500000|2022-03-04 16:15:00|10627|10617|10640.3|10630.3|10646.5|10636.5|10622.8|10612.8|436
1646410800000|2022-03-04 16:20:00|10639.5|10629.5|10640.5|10630.5|10653|10643|10636.5|10626.5|318
1646411100000|2022-03-04 16:25:00|10639.6|10629.6|10637.3|10627.3|10644.8|10634.8|10629.3|10619.3|435
1646411400000|2022-03-04 16:30:00|10637.8|10627.8|10652.5|10642.5|10653.3|10643.3|10633.6|10623.6|393
1646411700000|2022-03-04 16:35:00|10652.8|10642.8|10675.5|10665.5|10682.8|10672.8|10649.4|10639.4|365
1646412000000|2022-03-04 16:40:00|10675.8|10665.8|10691.8|10681.8|10694.3|10684.3|10674.8|10664.8|449
1646412300000|2022-03-04 16:45:00|10690.5|10680.5|10683|10673|10698.8|10688.8|10667.3|10657.3|444
1646412600000|2022-03-04 16:50:00|10682.8|10672.8|10658.5|10648.5|10683.5|10673.5|10656.5|10646.5|416
1646412900000|2022-03-04 16:55:00|10658|10648|10637.6|10627.6|10658.5|10648.5|10636.9|10626.9|439
1646413200000|2022-03-04 17:00:00|10637.9|10627.9|10665.1|10655.1|10669.1|10659.1|10637.1|10627.1|301
1646413500000|2022-03-04 17:05:00|10664.9|10654.9|10666.4|10656.4|10670.9|10660.9|10648.9|10638.9|329
1646413800000|2022-03-04 17:10:00|10665.9|10655.9|10661.6|10651.6|10685.4|10675.4|10657.6|10647.6|341
1646414100000|2022-03-04 17:15:00|10661.4|10651.4|10656.4|10646.4|10675.6|10665.6|10652.9|10642.9|323
1646414400000|2022-03-04 17:20:00|10657.1|10647.1|10665.1|10655.1|10665.4|10655.4|10655.9|10645.9|388
1646414700000|2022-03-04 17:25:00|10664.9|10654.9|10680.1|10670.1|10682.4|10672.4|10660.9|10650.9|377
1646415000000|2022-03-04 17:30:00|10680.6|10670.6|10694.4|10684.4|10703.6|10693.6|10680.6|10670.6|378
1646415300000|2022-03-04 17:35:00|10694.1|10684.1|10687.6|10677.6|10694.6|10684.6|10681.6|10671.6|407
1646415600000|2022-03-04 17:40:00|10687.9|10677.9|10679.6|10669.6|10713.9|10703.9|10679.6|10669.6|379
1646415900000|2022-03-04 17:45:00|10679.4|10669.4|10674.9|10664.9|10686.4|10676.4|10664.6|10654.6|395
1646416200000|2022-03-04 17:50:00|10676.4|10666.4|10700.6|10690.6|10703.4|10693.4|10671.1|10661.1|427
1646416500000|2022-03-04 17:55:00|10701.4|10691.4|10691.4|10681.4|10714.1|10704.1|10691|10681|358
1646614800000|2022-03-07 01:00:00|10616.1|10594.1|10770.3|10754.5|10773.3|10757.5|10616.1|10594.1|76
1646615100000|2022-03-07 01:05:00|10769.8|10754|10780|10764.3|10781.5|10765.8|10753|10735.3|208
1646615400000|2022-03-07 01:10:00|10779.3|10763.5|10771.8|10756|10788.8|10773|10765.5|10749.8|201
1646615700000|2022-03-07 01:15:00|10771|10755.3|10798.3|10782.5|10799.3|10783.5|10752.8|10737|219
1646616000000|2022-03-07 01:20:00|10798.8|10783|10784.8|10769|10811.8|10796|10779|10762.8|328
1646616300000|2022-03-07 01:25:00|10785.3|10769.5|10815.3|10797.8|10836.3|10817.5|10783|10767.3|287
1646616600000|2022-03-07 01:30:00|10814|10801.5|10781.8|10761.3|10825|10808|10766.3|10750|272
1646616900000|2022-03-07 01:35:00|10781.5|10765.8|10793.8|10778|10793.8|10778|10767.3|10751.5|225
1646617200000|2022-03-07 01:40:00|10793|10777.3|10781.3|10765.5|10795.5|10779.5|10776|10760.3|253
1646617500000|2022-03-07 01:45:00|10783.3|10766.3|10835.3|10819.5|10840.5|10824.8|10782.8|10766.3|283
1646617800000|2022-03-07 01:50:00|10834.5|10818.8|10818.3|10802.5|10836.3|10820.5|10816.3|10799.5|297
1646618100000|2022-03-07 01:55:00|10819|10803.3|10805.8|10790|10821|10805.3|10801|10784|225
1646618400000|2022-03-07 02:00:00|10808|10790.3|10803.3|10787.5|10810.5|10794.8|10791.3|10774|246
1646618700000|2022-03-07 02:05:00|10802.8|10787|10790|10774.3|10806.8|10791|10789.5|10773.8|183
1646619000000|2022-03-07 02:10:00|10790.8|10775|10775.5|10759.8|10799|10783.3|10775.5|10759.8|230
1646619300000|2022-03-07 02:15:00|10776.8|10761|10791|10775.3|10802|10786.3|10776.8|10761|238
1646619600000|2022-03-07 02:20:00|10790.5|10774.8|10786.3|10769.5|10798|10782.3|10786.3|10769.5|97
1646619900000|2022-03-07 02:25:00|10786|10770|10789.8|10774|10796.5|10780.8|10786|10770|131
1646620200000|2022-03-07 02:30:00|10789.3|10773.5|10776|10760.3|10790.3|10774.5|10771|10755.3|159
1646620500000|2022-03-07 02:35:00|10776.5|10760.8|10762.8|10747|10787.3|10771.5|10760.8|10745|149
1646620800000|2022-03-07 02:40:00|10763.5|10747.8|10759.8|10744|10764.8|10749|10753|10736|101
1646621100000|2022-03-07 02:45:00|10760.3|10744.5|10754.3|10738.5|10766|10749.8|10753.3|10737.5|114
1646621400000|2022-03-07 02:50:00|10753.5|10737.8|10753.3|10737.5|10754.8|10739|10751.8|10734.5|90
1646621700000|2022-03-07 02:55:00|10754|10738.3|10756.3|10740.5|10756.8|10741|10750.3|10734.3|84
1646622000000|2022-03-07 03:00:00|10755.5|10739.8|10755.5|10739.8|10757|10741.3|10749.5|10733.8|142
1646622300000|2022-03-07 03:05:00|10756|10740.3|10765.5|10749.8|10767.8|10750|10751.8|10736|127
1646622600000|2022-03-07 03:10:00|10765.8|10750|10764.8|10749|10777|10758.8|10763.8|10746.3|155
1646622900000|2022-03-07 03:15:00|10764.5|10747|10760|10744.3|10767.5|10751.8|10758.8|10742|142
1646623200000|2022-03-07 03:20:00|10760.5|10744.8|10770.3|10754.5|10771.3|10755.5|10759.8|10744|124
1646623500000|2022-03-07 03:25:00|10769.5|10753.8|10754.5|10738.8|10770.8|10755|10732.5|10716.8|209
1646623800000|2022-03-07 03:30:00|10755|10739.3|10767|10751.3|10772|10756.3|10755|10739.3|174
1646624100000|2022-03-07 03:35:00|10767.8|10752|10773.5|10757.8|10774.5|10758.8|10755|10739.3|176
1646624400000|2022-03-07 03:40:00|10774|10755.5|10791.3|10775.5|10801.3|10785.3|10774|10755.5|130
1646624700000|2022-03-07 03:45:00|10792.8|10776.8|10817.5|10800.8|10831.3|10815.3|10792.3|10776.5|181
1646625000000|2022-03-07 03:50:00|10818|10801.8|10815.8|10800|10823.8|10805.3|10812.5|10796.8|185
1646625300000|2022-03-07 03:55:00|10815|10799.3|10833.3|10817.5|10840|10824.3|10814|10798.3|116
1646625600000|2022-03-07 04:00:00|10834|10818.3|10832.5|10816.8|10852|10834|10830|10814.3|107
1646625900000|2022-03-07 04:05:00|10831.8|10816|10819|10803.3|10832|10816.3|10815.3|10799.5|79
1646626200000|2022-03-07 04:10:00|10821.3|10803.8|10819|10803.3|10823|10807.3|10815.5|10799.8|52
1646626500000|2022-03-07 04:15:00|10818.5|10802.8|10823.3|10807.5|10825.8|10810|10818.5|10802.8|70
1646626800000|2022-03-07 04:20:00|10822.5|10806.8|10807|10791.3|10824.3|10808.5|10804.5|10788.8|140
1646627100000|2022-03-07 04:25:00|10807.8|10792|10802.3|10786.5|10807.8|10792|10798|10782.1|79
1646627400000|2022-03-07 04:30:00|10802.8|10787|10802.8|10787|10803.5|10787.8|10801.5|10785.8|96
1646627700000|2022-03-07 04:35:00|10803.3|10787.5|10808.3|10792.5|10813.8|10797|10803.3|10787.5|63
1646628000000|2022-03-07 04:40:00|10809.5|10793.8|10808|10792.3|10811.5|10795.8|10806|10790.3|55
1646628300000|2022-03-07 04:45:00|10807.5|10791.8|10812.3|10796.5|10815.5|10799.8|10807.3|10791.5|85
1646628600000|2022-03-07 04:50:00|10811.8|10796|10814|10798.3|10819.8|10801|10807.5|10791.8|78
1646628900000|2022-03-07 04:55:00|10813.3|10797.5|10814|10798.3|10815|10799.3|10810.8|10795|58
1646629200000|2022-03-07 05:00:00|10813.5|10797.8|10809.5|10793.8|10819.5|10803.8|10809.5|10793.8|53
1646629500000|2022-03-07 05:05:00|10809|10793.3|10817|10801.3|10817.5|10801.8|10804.5|10788.5|83
1646629800000|2022-03-07 05:10:00|10815.8|10800|10825|10809.3|10830.3|10813.8|10812.3|10796.5|68
1646630100000|2022-03-07 05:15:00|10825.5|10809.8|10822.3|10806.5|10830.3|10812.5|10819.8|10803.3|84
1646630400000|2022-03-07 05:20:00|10821.8|10806|10812.3|10796.5|10822.8|10807|10810|10794.3|154
1646630700000|2022-03-07 05:25:00|10812.8|10797|10802.3|10786.5|10813.5|10797.8|10798.5|10782.8|103
1646631000000|2022-03-07 05:30:00|10802|10784.8|10796.8|10781|10810.8|10795|10791.5|10775.5|295
1646631300000|2022-03-07 05:35:00|10795.8|10780|10776.8|10761|10797|10781.3|10770.8|10755|164
1646631600000|2022-03-07 05:40:00|10777.5|10761.8|10792.3|10776.5|10800|10784.3|10775.3|10759.5|204
1646631900000|2022-03-07 05:45:00|10792.8|10777|10771.8|10754.5|10797.8|10782|10759.5|10743.3|204
1646632200000|2022-03-07 05:50:00|10772|10756.3|10767.8|10752|10782|10765.5|10767.3|10751.5|123
1646632500000|2022-03-07 05:55:00|10769|10753.3|10772.3|10756.5|10776.3|10760.5|10764|10748.3|88
1646632800000|2022-03-07 06:00:00|10771.8|10756|10759|10743.3|10771.8|10756|10753.8|10738|128
1646633100000|2022-03-07 06:05:00|10758.3|10742.5|10764.8|10749|10765.3|10749.5|10755|10739.3|143
1646633400000|2022-03-07 06:10:00|10765.3|10749.5|10774.8|10759|10781.8|10765.3|10764.5|10748.8|176
1646633700000|2022-03-07 06:15:00|10775.3|10759.5|10760.3|10744.5|10776.8|10761|10758|10739.3|148
1646634000000|2022-03-07 06:20:00|10761|10745.3|10760.8|10745|10762|10746.3|10754|10738.3|176
1646634300000|2022-03-07 06:25:00|10759.8|10744|10779|10763.3|10779.5|10763.8|10755.3|10739.5|205
1646634600000|2022-03-07 06:30:00|10778.5|10762.8|10762|10746.3|10787|10771.3|10761.5|10743.6|194
1646634900000|2022-03-07 06:35:00|10764.3|10746.5|10769.8|10754|10769.8|10754|10749.5|10732|136
1646635200000|2022-03-07 06:40:00|10769.3|10753.5|10756.5|10740.8|10781|10765.3|10755.3|10739.3|177
1646635500000|2022-03-07 06:45:00|10755.5|10739.8|10770.5|10754.8|10775.8|10760|10753.8|10736.5|163
1646635800000|2022-03-07 06:50:00|10771|10755.3|10769|10753.3|10774.5|10758.8|10756.3|10739.8|172
1646636100000|2022-03-07 06:55:00|10771.3|10753.8|10786.8|10771|10792|10776.3|10771.3|10753.8|207
1646636400000|2022-03-07 07:00:00|10786.3|10770.5|10756|10740.3|10788|10771.8|10753.5|10737.8|180
1646636700000|2022-03-07 07:05:00|10757.3|10741.5|10768.3|10752.5|10782|10766.3|10754|10738.3|171
1646637000000|2022-03-07 07:10:00|10769|10753.3|10809.8|10794|10824|10808.3|10768.8|10753|237
1646637300000|2022-03-07 07:15:00|10810.3|10794.5|10803.3|10787.5|10821|10805.3|10789.8|10774|228
1646637600000|2022-03-07 07:20:00|10802.8|10787|10776.8|10761|10802.8|10787|10769.8|10754|284
1646637900000|2022-03-07 07:25:00|10777.5|10761.8|10785.5|10769.8|10795|10779.3|10776|10760.3|183
1646638200000|2022-03-07 07:30:00|10785|10769.3|10783|10767.3|10785.3|10769.5|10770.8|10755|167
1646638500000|2022-03-07 07:35:00|10782.3|10766.5|10787.5|10770.3|10792.8|10777|10776|10760|193
1646638800000|2022-03-07 07:40:00|10787|10769.5|10804.5|10788.8|10806.3|10790.5|10784.8|10768.8|180
1646639100000|2022-03-07 07:45:00|10805|10789.3|10800.3|10784.5|10814.5|10797.3|10795|10779.3|204
1646639400000|2022-03-07 07:50:00|10800.8|10785|10801.3|10785.5|10812|10796.3|10799.5|10783.8|178
1646639700000|2022-03-07 07:55:00|10801.5|10785.8|10760.4|10750.4|10801.5|10790.6|10760.1|10750.1|283
1646640000000|2022-03-07 08:00:00|10762.9|10752.9|10793.9|10783.9|10798.4|10788.4|10760.9|10750.9|380
1646640300000|2022-03-07 08:05:00|10793.4|10783.4|10787.3|10769.8|10799.1|10789.1|10779.9|10769.8|266
1646640600000|2022-03-07 08:10:00|10788|10770.5|10770.8|10751.5|10796.5|10779|10751.3|10733.8|212
1646640900000|2022-03-07 08:15:00|10772.3|10753.3|10776.3|10758.8|10798.3|10780.8|10771.3|10753.3|231
1646641200000|2022-03-07 08:20:00|10775.8|10758.3|10784.5|10767|10792.5|10774.8|10760.3|10742.8|246
1646641500000|2022-03-07 08:25:00|10791.8|10773.8|10793.3|10775.8|10797|10779.5|10785|10767|190
1646641800000|2022-03-07 08:30:00|10794.5|10777|10793.8|10774.8|10795.3|10777.8|10783.3|10765.8|179
1646642100000|2022-03-07 08:35:00|10794|10776|10801.5|10784|10805.8|10788.3|10794|10776|166
1646642400000|2022-03-07 08:40:00|10801.8|10784.3|10791.8|10774.3|10805.3|10787.8|10789.8|10772.3|189
1646642700000|2022-03-07 08:45:00|10796|10777.5|10796.8|10777.5|10802|10784.5|10789.3|10771.8|202
1646643000000|2022-03-07 08:50:00|10797.3|10777.3|10799.8|10782.3|10804.3|10786.8|10789.5|10772|199
1646643300000|2022-03-07 08:55:00|10800.5|10783|10793.3|10782.8|10805.5|10789.8|10792.5|10775.5|207
1646643600000|2022-03-07 09:00:00|10794|10783.5|10779.5|10769|10798|10787.5|10779.5|10769|232
1646643900000|2022-03-07 09:05:00|10780|10769.5|10787.5|10777|10792|10781.5|10778|10767.5|163
1646644200000|2022-03-07 09:10:00|10788|10777.5|10797.3|10786.8|10802.8|10792.3|10785.8|10775.3|168
1646644500000|2022-03-07 09:15:00|10797.8|10787.3|10791|10780.5|10801.3|10790.8|10785.3|10774.8|239
1646644800000|2022-03-07 09:20:00|10792|10781.5|10764.3|10753.8|10793|10782.5|10763.8|10753.3|176
1646645100000|2022-03-07 09:25:00|10764.5|10754|10774.8|10764.3|10778.5|10768|10763.8|10753.3|205
1646645400000|2022-03-07 09:30:00|10773.3|10762.8|10747.3|10736.8|10780.5|10769.8|10741.5|10730.5|212
1646645700000|2022-03-07 09:35:00|10748.3|10737.8|10736.8|10726.3|10754|10743.5|10721|10710.5|317
1646646000000|2022-03-07 09:40:00|10736.3|10725.8|10736|10725.5|10749.5|10739|10733.3|10722.8|175
1646646300000|2022-03-07 09:45:00|10736.5|10726|10720.8|10710.3|10738.8|10728.3|10715.8|10705.3|309
1646646600000|2022-03-07 09:50:00|10721.3|10710.8|10727.5|10717|10732.3|10721.8|10720.3|10709.8|248
1646646900000|2022-03-07 09:55:00|10728|10717.5|10734.8|10724.3|10737.5|10727|10722|10711.5|254
1646647200000|2022-03-07 10:00:00|10736|10725.5|10729|10718.5|10742.5|10732|10726.3|10715.8|262
1646647500000|2022-03-07 10:05:00|10729.5|10719|10712|10701.5|10729.5|10719|10706.8|10696.3|257
1646647800000|2022-03-07 10:10:00|10712.5|10702|10727.3|10714.8|10727.3|10714.8|10711.8|10701.3|203
1646648100000|2022-03-07 10:15:00|10726.8|10715.3|10728.3|10717.8|10732.5|10722|10716.8|10705.8|192
1646648400000|2022-03-07 10:20:00|10726.8|10716.3|10728.5|10718|10734|10723.5|10723.8|10713.3|196
1646648700000|2022-03-07 10:25:00|10729.3|10718.8|10717.3|10706.8|10733.3|10722.8|10716.8|10706.3|285
1646649000000|2022-03-07 10:30:00|10716.8|10706.3|10727.8|10717.3|10734.5|10724|10716.3|10704|276
1646649300000|2022-03-07 10:35:00|10729.5|10717.5|10716.8|10706.3|10731.5|10721|10716.8|10706.3|144
1646649600000|2022-03-07 10:40:00|10716.3|10705.8|10736.8|10726.3|10736.8|10726.3|10715.8|10705|250
1646649900000|2022-03-07 10:45:00|10735|10724.5|10741.8|10731.3|10747.5|10737|10734.8|10724.3|236
1646650200000|2022-03-07 10:50:00|10742.3|10731.8|10753.3|10742.8|10757.8|10746.8|10742.3|10731.8|212
1646650500000|2022-03-07 10:55:00|10752.5|10742|10750|10739.5|10761.8|10749|10747|10736.5|201
1646650800000|2022-03-07 11:00:00|10750.5|10740|10741.3|10730.8|10751.3|10740.8|10736|10725.5|235
1646651100000|2022-03-07 11:05:00|10742.3|10731.8|10745.5|10735|10753.8|10743.3|10737.3|10726.8|210
1646651400000|2022-03-07 11:10:00|10745|10734.5|10750.3|10739.8|10754.5|10744|10743.5|10733|151
1646651700000|2022-03-07 11:15:00|10750.8|10740.3|10741|10730.5|10751.5|10741|10729.8|10719.3|279
1646652000000|2022-03-07 11:20:00|10740.5|10730|10748.8|10738.3|10761.5|10751|10739.5|10729|269
1646652300000|2022-03-07 11:25:00|10748.3|10737.8|10751.8|10741.3|10756.8|10746.3|10745.3|10734.8|247
1646652600000|2022-03-07 11:30:00|10752.3|10741.8|10738.5|10728|10752.3|10741.8|10738.3|10727.8|153
1646652900000|2022-03-07 11:35:00|10738|10727.5|10745.3|10734.8|10747.8|10737.3|10736.3|10725.8|244
1646653200000|2022-03-07 11:40:00|10749.3|10738.8|10760|10749.5|10761.5|10751|10744.5|10734|254
1646653500000|2022-03-07 11:45:00|10760.8|10750.3|10757.3|10746.8|10761.3|10750.8|10752|10741.5|180
1646653800000|2022-03-07 11:50:00|10757.5|10747|10767.8|10757.3|10767.8|10757.3|10755.3|10744.8|123
1646654100000|2022-03-07 11:55:00|10768.8|10758.3|10758|10747.5|10774.5|10764|10757.3|10746.8|236
1646654400000|2022-03-07 12:00:00|10759|10748.5|10757.5|10747|10765.3|10754.8|10748.8|10738.3|223
1646654700000|2022-03-07 12:05:00|10757.3|10746.8|10752.3|10741.8|10759.3|10748.8|10739|10728.5|330
1646655000000|2022-03-07 12:10:00|10752|10741.5|10758.8|10748.3|10761.3|10750.8|10744.8|10734.3|316
1646655300000|2022-03-07 12:15:00|10758.5|10748|10772.3|10761.8|10774|10763.5|10753.8|10743.3|328
1646655600000|2022-03-07 12:20:00|10771.8|10761.3|10747|10736.5|10777.5|10767|10742.5|10732|309
1646655900000|2022-03-07 12:25:00|10746.5|10736|10736.8|10726.3|10753.3|10742.8|10736.8|10725.8|305
1646656200000|2022-03-07 12:30:00|10736.3|10725.8|10732|10721.5|10762|10751.5|10731.8|10721.3|322
1646656500000|2022-03-07 12:35:00|10735.5|10722.5|10740.3|10729.8|10745|10732.8|10731|10720.5|210
1646656800000|2022-03-07 12:40:00|10740.8|10730.3|10745.5|10735|10747.5|10737|10736|10725.5|242
1646657100000|2022-03-07 12:45:00|10745.3|10734.8|10766.5|10756|10770|10759.5|10744.5|10734|204
1646657400000|2022-03-07 12:50:00|10767.5|10757|10762|10751.5|10770.3|10759.8|10757.3|10746.8|226
1646657700000|2022-03-07 12:55:00|10762.5|10752|10769.3|10758.8|10774.8|10763.8|10759|10748.5|315
1646658000000|2022-03-07 13:00:00|10769.8|10759.3|10760|10745.8|10772.8|10762.3|10738|10727.5|467
1646658300000|2022-03-07 13:05:00|10759.8|10746|10766.3|10755.8|10786|10775.5|10737|10726.5|414
1646658600000|2022-03-07 13:10:00|10766|10755.5|10754.5|10744|10787|10776.5|10752|10741.5|554
1646658900000|2022-03-07 13:15:00|10755.5|10745|10703.8|10693.3|10764.5|10753|10699|10688.5|531
1646659200000|2022-03-07 13:20:00|10702.8|10692.3|10671.3|10660.8|10729.3|10718.8|10660.5|10650|503
1646659500000|2022-03-07 13:25:00|10671.8|10661.3|10659.5|10648|10698|10686.5|10659.5|10648|484
1646659800000|2022-03-07 13:30:00|10659.3|10645.3|10608.3|10597.8|10668|10657.5|10608.3|10595.5|535
1646660100000|2022-03-07 13:35:00|10607.8|10597.3|10582.5|10572|10608.8|10598.3|10557.8|10546.5|540
1646660400000|2022-03-07 13:40:00|10581|10570.5|10329|10308.5|10581|10570.5|10301.8|10289.3|559
1646660700000|2022-03-07 13:45:00|10328.5|10309.8|10380|10369.5|10405.3|10392.5|10320.5|10307|524
1646661000000|2022-03-07 13:50:00|10380.5|10370|10445|10434.5|10467|10456.5|10372.3|10361|407
1646661300000|2022-03-07 13:55:00|10444.5|10434|10434.3|10423.8|10456.3|10445.8|10401.5|10391|441
1646661600000|2022-03-07 14:00:00|10433.8|10423.3|10401.3|10390.8|10433.8|10423.3|10385.8|10375.3|381
1646661900000|2022-03-07 14:05:00|10403|10391.5|10352.3|10341.8|10408.3|10397.8|10325.8|10307.5|423
1646662200000|2022-03-07 14:10:00|10351.8|10341.3|10317.5|10295.5|10360|10349|10263|10251.3|482
1646662500000|2022-03-07 14:15:00|10317|10295|10327.3|10306.8|10329.6|10310.5|10302.5|10289.8|170
1646662800000|2022-03-07 14:20:00|10331.4|10309.4|10343.3|10332.8|10346.8|10333.8|10316.3|10305.8|350
1646663100000|2022-03-07 14:25:00|10342.8|10332.3|10357.5|10347|10363|10350.8|10340.8|10330.3|286
1646663400000|2022-03-07 14:30:00|10356.3|10345.8|10367.5|10357|10372.5|10361.8|10348.3|10337.8|357
1646663700000|2022-03-07 14:35:00|10367.3|10356.8|10342.5|10332|10368.8|10358.3|10341|10326.8|327
1646664000000|2022-03-07 14:40:00|10342|10331.5|10326.3|10315.8|10344|10332.5|10316.3|10305.8|500
1646664300000|2022-03-07 14:45:00|10326.5|10316|10339|10327|10347.8|10335.3|10318.8|10308.3|229
1646664600000|2022-03-07 14:50:00|10339.8|10327.5|10361.5|10351|10361.5|10351|10336.3|10325.3|306
1646664900000|2022-03-07 14:55:00|10360|10349.3|10356.3|10344|10367|10356.5|10346|10335.5|279
1646665200000|2022-03-07 15:00:00|10355.5|10344.5|10383.8|10373.3|10383.8|10373.3|10350|10339.5|262
1646665500000|2022-03-07 15:05:00|10383.3|10372.8|10352.8|10342.3|10383.8|10373.3|10350|10339|330
1646665800000|2022-03-07 15:10:00|10352.3|10341.8|10333.5|10323|10352.3|10341.8|10330.5|10320|351
1646666100000|2022-03-07 15:15:00|10333.3|10322.8|10325.3|10313.5|10335.8|10325.3|10307.5|10296.8|324
1646666400000|2022-03-07 15:20:00|10324.3|10312.8|10336.8|10326.3|10343.8|10333.3|10312.3|10298|316
1646666700000|2022-03-07 15:25:00|10336.5|10326|10321.8|10311.3|10346.3|10335.5|10315.5|10302.5|372
1646667000000|2022-03-07 15:30:00|10321.3|10310.8|10318.8|10308.3|10325|10314.5|10296.3|10285.8|352
1646667300000|2022-03-07 15:35:00|10318.3|10307.8|10334|10323.5|10334|10323.5|10305.8|10295.3|330
1646667600000|2022-03-07 15:40:00|10333.5|10323|10329.8|10319.3|10342|10331|10321|10310.5|263
1646667900000|2022-03-07 15:45:00|10330.3|10318.5|10288.5|10278|10330.3|10319.3|10286.8|10276.3|227
1646668200000|2022-03-07 15:50:00|10287.8|10277.3|10291.3|10280.8|10302.3|10291.8|10284.3|10273.8|232
1646668500000|2022-03-07 15:55:00|10291.5|10281|10299|10287.5|10301.3|10290.8|10288|10277.5|160
1646668800000|2022-03-07 16:00:00|10298.8|10287.8|10309.5|10299|10315.3|10303.5|10297.8|10287.3|186
1646669100000|2022-03-07 16:05:00|10309.8|10299.3|10304.5|10294|10323|10312.5|10294.5|10284|272
1646669400000|2022-03-07 16:10:00|10305|10294.5|10297.5|10287|10308|10297.5|10296.8|10286.3|232
1646669700000|2022-03-07 16:15:00|10297|10286.5|10294.5|10284|10303.8|10293.3|10290.5|10280|226
1646670000000|2022-03-07 16:20:00|10293.5|10283|10279.5|10269|10294.5|10283|10268.8|10258.3|271
1646670300000|2022-03-07 16:25:00|10279.8|10269.3|10284.3|10272|10293|10282.5|10272.3|10261.8|254
1646670600000|2022-03-07 16:30:00|10282|10271.5|10250.8|10240.3|10286.5|10276|10246.3|10235.8|216
1646670900000|2022-03-07 16:35:00|10251.3|10240.8|10258|10246.8|10258.3|10246.8|10219|10208.5|286
1646671200000|2022-03-07 16:40:00|10256.8|10242.3|10279|10268.3|10283.5|10271.3|10245|10234.5|177
1646671500000|2022-03-07 16:45:00|10279.3|10268.8|10300.5|10286|10311|10300.5|10270.3|10255|336
1646671800000|2022-03-07 16:50:00|10300|10286.3|10292.5|10282|10301.5|10291|10280.8|10269|162
1646672100000|2022-03-07 16:55:00|10290.5|10280|10291.8|10281.3|10297|10286.5|10290.5|10277|93
1646672400000|2022-03-07 17:00:00|10291|10280.5|10266.5|10256|10294|10283|10257|10246.5|103
1646672700000|2022-03-07 17:05:00|10270|10255.5|10249.5|10235|10270|10257|10243|10232.5|57
1646673000000|2022-03-07 17:10:00|10250.3|10236|10267|10254.5|10267|10254.5|10250.3|10236|81
1646673300000|2022-03-07 17:15:00|10269|10256.5|10267.8|10256.5|10290.8|10276|10263|10252.5|95
1646673600000|2022-03-07 17:20:00|10267.5|10257|10240.3|10229.8|10271|10260.5|10232.3|10217.8|136
1646673900000|2022-03-07 17:25:00|10240|10229.5|10243.5|10222.3|10257|10246.5|10233.3|10219|55
1646674200000|2022-03-07 17:30:00|10242.8|10224.8|10239.8|10227.8|10242.8|10231.5|10220.3|10209.8|98
1646674500000|2022-03-07 17:35:00|10238.3|10227.3|10269.5|10259|10270.8|10259.8|10237|10225.8|66
1646674800000|2022-03-07 17:40:00|10269|10258.5|10261.3|10250.8|10274.5|10262.8|10259|10248.5|96
1646675100000|2022-03-07 17:45:00|10260.8|10250.3|10278.3|10267.8|10281.8|10270|10257.5|10247|122
1646675400000|2022-03-07 17:50:00|10277.5|10267|10267.3|10253.5|10278.3|10267.8|10263.8|10251.8|119
1646675700000|2022-03-07 17:55:00|10266.8|10253|10277.3|10255.3|10286.5|10269|10249.8|10231|137
1646701200000|2022-03-08 01:00:00|10284.8|10262.8|10281|10259|10287|10265|10277.8|10255.8|60
1646701500000|2022-03-08 01:05:00|10280|10258|10319.3|10297.3|10328.3|10306.3|10270.5|10248.5|147
1646701800000|2022-03-08 01:10:00|10318|10296|10311|10289|10318|10296|10292.3|10270.3|102
1646702100000|2022-03-08 01:15:00|10312.3|10290.3|10327.9|10305.9|10336.5|10314.5|10309.8|10287.8|118
1646702400000|2022-03-08 01:20:00|10326.3|10304.3|10350.5|10328.5|10352.3|10330.3|10320.3|10298.3|57
1646702700000|2022-03-08 01:25:00|10349.3|10327.3|10344|10322|10353.1|10331.1|10342.8|10320.8|64
1646703000000|2022-03-08 01:30:00|10343|10321|10338.5|10316.5|10363.5|10341.5|10335|10313|66
1646703300000|2022-03-08 01:35:00|10337.5|10315.5|10347.3|10325.3|10348.5|10326.5|10332.3|10310.3|77
1646703600000|2022-03-08 01:40:00|10346.3|10324.3|10345.8|10323.8|10348.4|10326.4|10343.8|10321.8|32
1646703900000|2022-03-08 01:45:00|10344.5|10322.5|10353.8|10331.8|10357|10335|10343.5|10321.5|25
1646704200000|2022-03-08 01:50:00|10351.8|10329.8|10328.3|10306.3|10352|10330|10328.3|10306.3|62
1646704500000|2022-03-08 01:55:00|10326.3|10304.3|10317.1|10295.1|10329.3|10307.3|10315.3|10293.3|53
1646704800000|2022-03-08 02:00:00|10317.3|10295.3|10326|10304|10329.8|10307.8|10313.5|10291.5|96
1646705100000|2022-03-08 02:05:00|10324.3|10302.3|10347|10325|10349|10327|10324.3|10302.3|137
1646705400000|2022-03-08 02:10:00|10347.8|10325.8|10361.5|10339.5|10370.6|10348.6|10345|10323|131
1646705700000|2022-03-08 02:15:00|10358.9|10336.9|10345.3|10323.3|10360|10338|10343.8|10321.8|99
1646706000000|2022-03-08 02:20:00|10344.3|10322.3|10344|10322|10346.5|10324.5|10342|10320|53
1646706300000|2022-03-08 02:25:00|10343|10321|10338.9|10316.9|10344|10322|10330.8|10308.8|74
1646706600000|2022-03-08 02:30:00|10339.9|10317.9|10354.5|10332.5|10362.3|10340.3|10336|10314|189
1646706900000|2022-03-08 02:35:00|10355.1|10333.1|10356|10334|10359|10337|10352.8|10330.8|80
1646707200000|2022-03-08 02:40:00|10354.8|10332.8|10370.3|10348.3|10374.8|10352.8|10344|10322|200
1646707500000|2022-03-08 02:45:00|10369.3|10347.3|10358|10336|10372.5|10350.5|10355.8|10333.8|133
1646707800000|2022-03-08 02:50:00|10356.8|10334.8|10363|10341|10368.3|10346.3|10355.5|10333.5|139
1646708100000|2022-03-08 02:55:00|10363.8|10341.8|10342.9|10320.9|10371|10349|10342.9|10320.9|62
1646708400000|2022-03-08 03:00:00|10343.8|10321.8|10361.5|10339.5|10362.5|10340.5|10342.9|10320.9|102
1646708700000|2022-03-08 03:05:00|10359.6|10337.6|10358|10336|10362.5|10340.5|10350.9|10328.9|104
1646709000000|2022-03-08 03:10:00|10357|10335|10332|10310|10358|10336|10330.6|10308.6|85
1646709300000|2022-03-08 03:15:00|10333.3|10311.3|10328.5|10306.5|10342.3|10320.3|10324.3|10302.3|156
1646709600000|2022-03-08 03:20:00|10327.5|10305.5|10338.3|10316.3|10344.5|10322.5|10327|10305|212
1646709900000|2022-03-08 03:25:00|10339.3|10317.3|10344|10322|10355|10333|10339|10317|263
1646710200000|2022-03-08 03:30:00|10344.8|10322.8|10350.6|10328.6|10357|10335|10341.3|10319.3|222
1646710500000|2022-03-08 03:35:00|10350|10328|10358|10336|10358|10336|10347.5|10325.5|91
1646710800000|2022-03-08 03:40:00|10357|10335|10356.8|10334.8|10357|10335|10347.3|10325.3|60
1646711100000|2022-03-08 03:45:00|10357.8|10335.8|10359.5|10337.5|10359.8|10337.8|10353.1|10331.1|44
1646711400000|2022-03-08 03:50:00|10360.8|10338.8|10373.5|10351.5|10375|10353|10360.8|10338.8|21
1646711700000|2022-03-08 03:55:00|10372.5|10350.5|10387.3|10365.3|10387.3|10365.3|10370.5|10348.5|25
1646712000000|2022-03-08 04:00:00|10388.5|10366.5|10386.5|10364.5|10398.3|10376.3|10383.5|10361.5|77
1646712300000|2022-03-08 04:05:00|10385.5|10363.5|10389.1|10367.1|10400.5|10378.5|10381.3|10359.3|68
1646712600000|2022-03-08 04:10:00|10388.3|10366.3|10395.3|10373.3|10399.3|10377.3|10384.9|10362.9|49
1646712900000|2022-03-08 04:15:00|10394.5|10372.5|10405.3|10360.3|10408.5|10373.5|10391.8|10356|38
1646713200000|2022-03-08 04:20:00|10407|10362|10417|10372|10417|10372|10407|10362|24
1646713500000|2022-03-08 04:25:00|10416|10371|10418.3|10373.3|10418.3|10373.3|10411.1|10366.1|30
1646713800000|2022-03-08 04:30:00|10417|10372|10424.3|10379.3|10427.5|10382.5|10415.8|10370.8|47
1646714100000|2022-03-08 04:35:00|10425|10380|10456.8|10411.8|10460.8|10415.8|10424|10379|77
1646714400000|2022-03-08 04:40:00|10459.3|10414.3|10458.5|10413.5|10469.8|10424.8|10455.8|10410.8|86
1646714700000|2022-03-08 04:45:00|10457.5|10412.5|10448|10403|10457.5|10412.5|10446.3|10401.3|45
1646715000000|2022-03-08 04:50:00|10449|10404|10458.8|10413.8|10459.6|10414.6|10449|10404|53
1646715300000|2022-03-08 04:55:00|10460|10415|10481.3|10436.3|10481.3|10436.3|10459|10414|68
1646715600000|2022-03-08 05:00:00|10478.1|10433.1|10468.5|10423.5|10480|10435|10466.5|10421.5|128
1646715900000|2022-03-08 05:05:00|10467.5|10422.5|10455.3|10410.3|10470.5|10425.5|10450.5|10405.5|91
1646716200000|2022-03-08 05:10:00|10454.3|10409.3|10462|10417|10462|10417|10453.5|10408.5|97
1646716500000|2022-03-08 05:15:00|10460.8|10415.8|10470|10425|10470|10425|10459.5|10414.5|34
1646716800000|2022-03-08 05:20:00|10469.3|10424.3|10467.3|10422.3|10470.3|10425.3|10464.6|10419.6|31
1646717100000|2022-03-08 05:25:00|10465.8|10420.8|10449.8|10404.8|10469|10424|10449.5|10404.5|96
1646717400000|2022-03-08 05:30:00|10448|10403|10446|10401|10452.3|10407.3|10432|10387|130
1646717700000|2022-03-08 05:35:00|10445.3|10400.3|10469.5|10424.5|10471|10426|10445.3|10400.3|54
1646718000000|2022-03-08 05:40:00|10470.5|10425.5|10459|10414|10476.9|10431.9|10433.9|10388.9|171
1646718300000|2022-03-08 05:45:00|10461.3|10416.3|10477.8|10432.8|10478.8|10433.8|10457.6|10412.6|67
1646718600000|2022-03-08 05:50:00|10478.8|10433.8|10500.8|10455.8|10500.8|10455.8|10475|10430|67
1646718900000|2022-03-08 05:55:00|10502|10457|10582.5|10537.5|10585.8|10540.8|10501.6|10456.6|197
1646719200000|2022-03-08 06:00:00|10581.5|10536.5|10652.9|10607.9|10784|10739|10566.6|10521.6|375
1646719500000|2022-03-08 06:05:00|10653|10608|10665.1|10620.1|10678.3|10630.6|10649|10603|108
1646719800000|2022-03-08 06:10:00|10664.5|10619.5|10686.6|10641.6|10687.3|10642.3|10561.5|10511.5|242
1646720100000|2022-03-08 06:15:00|10687.1|10642.1|10735.5|10690.5|10748.8|10703.8|10677.5|10632.5|188
1646720400000|2022-03-08 06:20:00|10734.4|10689.4|10735.5|10690.5|10739.3|10694.3|10715.8|10670.8|141
1646720700000|2022-03-08 06:25:00|10738|10693|10687.3|10642.3|10784.8|10739.8|10673.8|10628.8|282
1646721000000|2022-03-08 06:30:00|10688.8|10643.8|10676.3|10631.3|10714.3|10669.3|10676.3|10631.3|168
1646721300000|2022-03-08 06:35:00|10676.8|10631.8|10667.3|10622.3|10690.4|10645.4|10643.9|10598.9|117
1646721600000|2022-03-08 06:40:00|10666|10621|10678.3|10633.3|10693.8|10648.8|10665.3|10620.3|118
1646721900000|2022-03-08 06:45:00|10680|10635|10656.8|10611.8|10682.3|10637.3|10598.3|10553.3|172
1646722200000|2022-03-08 06:50:00|10655.8|10610.8|10601.8|10556.8|10655.8|10610.8|10592.5|10547.5|144
1646722500000|2022-03-08 06:55:00|10600.5|10555.5|10599.3|10554.3|10627.4|10582.4|10595.3|10550.3|182
1646722800000|2022-03-08 07:00:00|10600.3|10555.3|10572|10527|10609.3|10564.3|10571.5|10526.5|118
1646723100000|2022-03-08 07:05:00|10573.5|10528.5|10568|10523|10588.5|10543.5|10564.5|10519.5|135
1646723400000|2022-03-08 07:10:00|10569|10524|10577.8|10532.8|10577.8|10532.8|10556.3|10511.3|87
1646723700000|2022-03-08 07:15:00|10576|10531|10568.3|10523.3|10576|10531|10551.8|10506.8|110
1646724000000|2022-03-08 07:20:00|10570|10525|10579.8|10534.8|10579.8|10534.8|10563.3|10518.3|106
1646724300000|2022-03-08 07:25:00|10581|10536|10587.8|10542.8|10592.3|10547.3|10562.9|10517.9|96
1646724600000|2022-03-08 07:30:00|10586|10541|10592.3|10547.3|10598.8|10553.8|10581.8|10536.8|99
1646724900000|2022-03-08 07:35:00|10594.5|10549.5|10614.8|10569.8|10620.5|10575.5|10594.5|10549.5|95
1646725200000|2022-03-08 07:40:00|10612.8|10567.8|10613.4|10568.4|10618.5|10573.5|10605.8|10560.8|65
1646725500000|2022-03-08 07:45:00|10613.1|10568.1|10609|10564|10616.8|10571.8|10590.6|10545.6|84
1646725800000|2022-03-08 07:50:00|10610.3|10565.3|10563.8|10518.8|10610.3|10565.3|10561.5|10516.5|149
1646726100000|2022-03-08 07:55:00|10564.8|10519.8|10460.1|10415.1|10565|10520|10444.5|10399.5|360
1646726400000|2022-03-08 08:00:00|10448.3|10403.3|10450.8|10405.8|10470.6|10425.6|10399.3|10354.3|204
1646726700000|2022-03-08 08:05:00|10447.5|10402.5|10463.3|10418.3|10472.3|10427.3|10445|10400|162
1646727000000|2022-03-08 08:10:00|10462.3|10417.3|10429.5|10384.5|10468.3|10423.3|10429.5|10384.5|105
1646727300000|2022-03-08 08:15:00|10428.1|10383.1|10382.8|10337.8|10428.3|10383.3|10321.3|10276.3|224
1646727600000|2022-03-08 08:20:00|10382.3|10337.3|10425.5|10380.5|10428.8|10383.8|10382.3|10337.3|97
1646727900000|2022-03-08 08:25:00|10425|10380|10371.1|10326.1|10425|10380|10359.5|10314.5|137
1646728200000|2022-03-08 08:30:00|10374|10329|10417.1|10372.1|10436.3|10391.3|10374|10329|104
1646728500000|2022-03-08 08:35:00|10417.6|10372.6|10421.8|10376.8|10438.3|10393.3|10413.5|10368.5|98
1646728800000|2022-03-08 08:40:00|10422.3|10377.3|10363.1|10318.1|10432.1|10387.1|10363.1|10318.1|141
1646729100000|2022-03-08 08:45:00|10361.6|10316.6|10372.9|10327.9|10388|10343|10338.3|10293.3|113
1646729400000|2022-03-08 08:50:00|10376.5|10331.5|10343.8|10298.8|10378.8|10333.8|10330|10285|124
1646729700000|2022-03-08 08:55:00|10342.6|10297.6|10297.6|10252.6|10342.6|10297.6|10280.8|10235.8|138
1646730000000|2022-03-08 09:00:00|10297.1|10252.1|10315.3|10270.3|10315.3|10270.3|10286.9|10241.9|162
1646730300000|2022-03-08 09:05:00|10315.5|10270.5|10346.5|10301.5|10355|10310|10315.4|10270.4|177
1646730600000|2022-03-08 09:10:00|10344.4|10299.4|10354.8|10309.8|10360.3|10315.3|10326.1|10281.1|132
1646730900000|2022-03-08 09:15:00|10354.4|10309.4|10365.6|10320.6|10376.4|10331.4|10353.9|10308.9|81
1646731200000|2022-03-08 09:20:00|10365|10320|10362|10317|10365|10320|10336.1|10291.1|80
1646731500000|2022-03-08 09:25:00|10361.5|10316.5|10375.3|10330.3|10379.8|10334.8|10358.5|10313.5|48
1646731800000|2022-03-08 09:30:00|10368.9|10323.9|10375.5|10330.5|10384.3|10339.3|10363.5|10318.5|71
1646732100000|2022-03-08 09:35:00|10375.3|10330.3|10357.5|10312.5|10375.3|10330.3|10353|10308|32
1646732400000|2022-03-08 09:40:00|10356.8|10311.8|10320.6|10275.6|10356.8|10311.8|10320.6|10275.6|51
1646732700000|2022-03-08 09:45:00|10318.8|10273.8|10354.1|10309.1|10354.5|10309.5|10307.8|10262.8|75
1646733000000|2022-03-08 09:50:00|10353.9|10308.9|10357|10312|10364.4|10319.4|10347.9|10302.9|69
1646733300000|2022-03-08 09:55:00|10357.5|10312.5|10350.3|10305.3|10357.5|10312.5|10317.3|10272.3|75
1646733600000|2022-03-08 10:00:00|10350.8|10305.8|10354.8|10309.8|10370|10325|10350.6|10305.6|75
1646733900000|2022-03-08 10:05:00|10354.3|10309.3|10350.3|10305.3|10354.3|10309.3|10317.6|10272.6|77
1646734200000|2022-03-08 10:10:00|10351|10306|10351.3|10306.3|10354|10309|10338.5|10293.5|62
1646734500000|2022-03-08 10:15:00|10352|10307|10322.1|10277.1|10359.3|10314.3|10322.1|10277.1|41
1646734800000|2022-03-08 10:20:00|10322.5|10277.5|10304.8|10259.8|10329.1|10284.1|10303.8|10258.8|58
1646735100000|2022-03-08 10:25:00|10305|10260|10305.8|10260.8|10329.5|10284.5|10305|10260|54
1646735400000|2022-03-08 10:30:00|10306.8|10261.8|10294.6|10249.6|10310.4|10265.4|10284.3|10239.3|62
1646735700000|2022-03-08 10:35:00|10296.3|10251.3|10295.4|10250.4|10303|10258|10293|10248|37
1646736000000|2022-03-08 10:40:00|10293.3|10248.3|10295.5|10250.5|10295.5|10250.5|10285|10240|32
1646736300000|2022-03-08 10:45:00|10294.3|10249.3|10287.5|10242.5|10294.3|10249.3|10282.8|10237.8|64
1646736600000|2022-03-08 10:50:00|10286.5|10241.5|10272.8|10227.8|10292.8|10247.8|10259.3|10214.3|93
1646736900000|2022-03-08 10:55:00|10273.5|10228.5|10285.8|10240.8|10300.9|10255.9|10273.5|10228.5|56
1646737200000|2022-03-08 11:00:00|10286.3|10241.3|10289.5|10244.5|10292|10247|10269.8|10224.8|92
1646737500000|2022-03-08 11:05:00|10290.9|10245.9|10312.6|10267.6|10315.3|10270.3|10290.9|10245.9|104
1646737800000|2022-03-08 11:10:00|10312.9|10267.9|10333|10288|10340.3|10295.3|10312.9|10267.9|82
1646738100000|2022-03-08 11:15:00|10332.5|10287.5|10323.8|10278.8|10332.5|10287.5|10303|10258|69
1646738400000|2022-03-08 11:20:00|10323|10278|10319.4|10274.4|10326.8|10281.8|10316.3|10271.3|51
1646738700000|2022-03-08 11:25:00|10318.4|10273.4|10299.5|10254.5|10318.4|10273.4|10299.5|10254.5|84
1646739000000|2022-03-08 11:30:00|10298.3|10253.3|10320.1|10275.1|10320.1|10275.1|10297.8|10252.8|64
1646739300000|2022-03-08 11:35:00|10321.1|10276.1|10320.3|10275.3|10337.1|10292.1|10310.8|10265.8|66
1646739600000|2022-03-08 11:40:00|10322.1|10277.1|10330.8|10285.8|10330.8|10285.8|10312.5|10267.5|61
1646739900000|2022-03-08 11:45:00|10332|10287|10330.4|10285.4|10333.8|10288.8|10321.8|10276.8|54
1646740200000|2022-03-08 11:50:00|10330|10285|10327.3|10282.3|10337|10292|10318.3|10273.3|84
1646740500000|2022-03-08 11:55:00|10325.5|10280.5|10313.8|10268.8|10325.8|10280.8|10313.1|10268.1|53
1646740800000|2022-03-08 12:00:00|10313.3|10268.3|10334|10289|10334.8|10289.8|10308.9|10263.9|56
1646741100000|2022-03-08 12:05:00|10335.3|10290.3|10331.8|10286.8|10338.8|10293.8|10313.6|10268.6|68
1646741400000|2022-03-08 12:10:00|10331.3|10286.3|10329.5|10284.5|10331.3|10286.3|10326|10281|32
1646741700000|2022-03-08 12:15:00|10329|10284|10287.5|10242.5|10333.5|10288.5|10287.5|10242.5|59
1646742000000|2022-03-08 12:20:00|10291|10246|10314|10269|10314.4|10269.4|10291|10246|99
1646742300000|2022-03-08 12:25:00|10314.5|10269.5|10253.5|10208.5|10316|10271|10252.5|10207.5|112
1646742600000|2022-03-08 12:30:00|10254.3|10209.3|10268.3|10223.3|10268.3|10223.3|10253.8|10208.8|172
1646742900000|2022-03-08 12:35:00|10268|10223|10276.3|10231.3|10299.5|10254.5|10265.3|10220.3|111
1646743200000|2022-03-08 12:40:00|10275.9|10230.9|10240.3|10195.3|10278.8|10233.8|10230.8|10185.8|143
1646743500000|2022-03-08 12:45:00|10241|10196|10126.3|10081.3|10241.8|10196.8|10114.9|10069.9|182
1646743800000|2022-03-08 12:50:00|10125.8|10080.8|10130|10085|10130.1|10085.1|10060.4|10015.4|244
1646744100000|2022-03-08 12:55:00|10129.6|10084.6|10154.1|10109.1|10166.3|10121.3|10113.6|10068.6|151
1646744400000|2022-03-08 13:00:00|10154.4|10109.4|10258.1|10213.1|10260.5|10215.5|10154.4|10109.4|395
1646744700000|2022-03-08 13:05:00|10258.6|10213.6|10313.3|10268.3|10317.9|10272.9|10258.6|10213.6|293
1646745000000|2022-03-08 13:10:00|10313.5|10268.5|10296|10251|10315.4|10270.4|10258.9|10213.9|433
1646745300000|2022-03-08 13:15:00|10295.5|10250.5|10290.3|10245.3|10305.8|10260.8|10275.3|10230.3|310
1646745600000|2022-03-08 13:20:00|10289.8|10244.8|10302.4|10257.4|10302.4|10257.4|10266.8|10221.8|277
1646745900000|2022-03-08 13:25:00|10301.9|10256.9|10275|10230|10319.9|10274.9|10260.5|10215.5|249
1646746200000|2022-03-08 13:30:00|10274.8|10229.8|10259.8|10214.8|10281.5|10236.5|10239.9|10194.9|180
1646746500000|2022-03-08 13:35:00|10260|10215|10274|10229|10275.5|10230.5|10249.8|10204.8|168
1646746800000|2022-03-08 13:40:00|10273.1|10228.1|10264.3|10219.3|10275.5|10230.5|10247.8|10202.8|142
1646747100000|2022-03-08 13:45:00|10263.8|10218.8|10269.5|10224.5|10270|10225|10253.3|10208.3|126
1646747400000|2022-03-08 13:50:00|10268.1|10223.1|10279|10234|10280.3|10235.3|10255|10210|127
1646747700000|2022-03-08 13:55:00|10279.6|10234.6|10249.9|10204.9|10284|10239|10247|10202|150
1646748000000|2022-03-08 14:00:00|10249.6|10204.6|10217.3|10172.3|10249.6|10204.6|10214.8|10169.8|196
1646748300000|2022-03-08 14:05:00|10218.5|10173.5|10221.8|10176.8|10226.1|10181.1|10205.5|10160.5|155
1646748600000|2022-03-08 14:10:00|10221.3|10176.3|10246.8|10201.8|10259|10214|10216.3|10171.3|191
1646748900000|2022-03-08 14:15:00|10246.3|10201.3|10234.5|10189.5|10251.1|10206.1|10228.6|10183.6|214
1646749200000|2022-03-08 14:20:00|10234|10189|10233.3|10188.3|10249.1|10204.1|10223|10178|179
1646749500000|2022-03-08 14:25:00|10231.8|10186.8|10245.5|10200.5|10265|10220|10231.8|10186.8|152
1646749800000|2022-03-08 14:30:00|10245|10200|10229.1|10184.1|10245|10200|10215.5|10170.5|217
1646750100000|2022-03-08 14:35:00|10229.4|10184.4|10217.9|10172.9|10250.8|10205.8|10212.9|10167.9|145
1646750400000|2022-03-08 14:40:00|10218.3|10173.3|10213.3|10168.3|10220|10175|10184|10139|136
1646750700000|2022-03-08 14:45:00|10215.8|10170.8|10283.5|10238.5|10285.6|10240.6|10215.8|10170.8|221
1646751000000|2022-03-08 14:50:00|10283|10238|10297.5|10252.5|10312.8|10267.8|10281.5|10236.5|149
1646751300000|2022-03-08 14:55:00|10296.5|10251.5|10291.9|10246.9|10296.5|10251.5|10277.3|10232.3|62
1646751600000|2022-03-08 15:00:00|10289.1|10244.1|10293.8|10248.8|10306|10261|10269.1|10224.1|95
1646751900000|2022-03-08 15:05:00|10293.5|10248.5|10321.5|10276.5|10324.5|10279.5|10292|10247|72
1646752200000|2022-03-08 15:10:00|10320.1|10275.1|10338.3|10293.3|10338.5|10293.5|10312.9|10267.9|193
1646752500000|2022-03-08 15:15:00|10338|10293|10311|10266|10347|10302|10303.5|10258.5|128
1646752800000|2022-03-08 15:20:00|10311.5|10266.5|10314|10269|10319.3|10274.3|10311.5|10266.5|57
1646753100000|2022-03-08 15:25:00|10313.8|10268.8|10279.1|10234.1|10313.8|10268.8|10274.3|10229.3|103
1646753400000|2022-03-08 15:30:00|10279.5|10234.5|10260.5|10215.5|10281.5|10236.5|10246.9|10201.9|93
1646753700000|2022-03-08 15:35:00|10260.8|10215.8|10227.4|10182.4|10264.5|10219.5|10216.3|10171.3|197
1646754000000|2022-03-08 15:40:00|10226.6|10181.6|10238.1|10193.1|10240.3|10195.3|10209.4|10164.4|97
1646754300000|2022-03-08 15:45:00|10237.6|10192.6|10212.8|10167.8|10239.3|10194.3|10205|10160|151
1646754600000|2022-03-08 15:50:00|10212.3|10167.3|10251.1|10206.1|10251.1|10206.1|10210.3|10165.3|78
1646754900000|2022-03-08 15:55:00|10250.9|10205.9|10277.1|10232.1|10277.6|10232.6|10250.9|10205.9|123
1646755200000|2022-03-08 16:00:00|10278.4|10233.4|10283.3|10238.3|10284|10239|10261.9|10216.9|121
1646755500000|2022-03-08 16:05:00|10283.6|10238.6|10269.5|10224.5|10284.3|10239.3|10262.3|10217.3|127
1646755800000|2022-03-08 16:10:00|10269|10224|10253.8|10208.8|10269|10224|10246.4|10201.4|108
1646756100000|2022-03-08 16:15:00|10254.3|10209.3|10241.4|10196.4|10261.8|10216.8|10236.8|10191.8|112
1646756400000|2022-03-08 16:20:00|10241.8|10196.8|10256.5|10211.5|10266.8|10221.8|10234.8|10189.8|118
1646756700000|2022-03-08 16:25:00|10256.1|10211.1|10256.8|10211.8|10277.1|10232.1|10255|10210|127
1646757000000|2022-03-08 16:30:00|10255.8|10210.8|10257|10212|10261.1|10216.1|10236.6|10191.6|112
1646757300000|2022-03-08 16:35:00|10256.5|10211.5|10251.5|10206.5|10266.3|10221.3|10237.5|10192.5|94
1646757600000|2022-03-08 16:40:00|10252|10207|10222.5|10177.5|10254.1|10209.1|10217|10172|102
1646757900000|2022-03-08 16:45:00|10221.4|10176.4|10232|10187|10240.3|10195.3|10220.9|10175.9|84
1646758200000|2022-03-08 16:50:00|10231|10186|10225.5|10180.5|10235.5|10190.5|10223|10178|79
1646758500000|2022-03-08 16:55:00|10225.8|10180.8|10241|10196|10243.3|10198.3|10225.8|10180.8|94
1646758800000|2022-03-08 17:00:00|10241.3|10196.3|10241|10196|10245.8|10200.8|10240.5|10195.5|22
1646759100000|2022-03-08 17:05:00|10241.8|10196.8|10239.3|10194.3|10248.3|10203.3|10238.5|10193.5|37
1646759400000|2022-03-08 17:10:00|10238.8|10193.8|10238.8|10193.8|10239.1|10194.1|10224.6|10179.6|51
1646759700000|2022-03-08 17:15:00|10239.3|10194.3|10225.5|10180.5|10239.3|10194.3|10223.8|10178.8|55
1646760000000|2022-03-08 17:20:00|10226.3|10181.3|10241.5|10196.5|10243.3|10198.3|10225.1|10180.1|52
1646760300000|2022-03-08 17:25:00|10240.5|10195.5|10235.5|10190.5|10241.3|10196.3|10235.5|10190.5|34
1646760600000|2022-03-08 17:30:00|10236.4|10191.4|10234.5|10189.5|10238|10193|10233.3|10188.3|34
1646760900000|2022-03-08 17:35:00|10235|10190|10189.3|10144.3|10240.1|10195.1|10187.3|10142.3|88
1646761200000|2022-03-08 17:40:00|10190.5|10145.5|10192|10147|10200.8|10155.8|10190.5|10145.5|25
1646761500000|2022-03-08 17:45:00|10191|10146|10211.3|10166.3|10211.3|10166.3|10180.8|10135.8|71
1646761800000|2022-03-08 17:50:00|10211.8|10166.8|10231.5|10186.5|10232|10187|10209.4|10164.4|125
1646762100000|2022-03-08 17:55:00|10232.3|10187.3|10272.9|10227.9|10280.9|10235.9|10230.9|10185.9|172
1646787600000|2022-03-09 01:00:00|10342.8|10297.8|10343|10298|10343|10298|10332.1|10287.1|160
1646787900000|2022-03-09 01:05:00|10344.5|10299.5|10335.8|10290.8|10346|10301|10327.5|10282.5|137
1646788200000|2022-03-09 01:10:00|10336.8|10291.8|10352.3|10307.3|10365|10320|10336.5|10291.5|123
1646788500000|2022-03-09 01:15:00|10351.8|10306.8|10346|10301|10351.8|10306.8|10333.3|10288.3|76
1646788800000|2022-03-09 01:20:00|10345.8|10300.8|10345.5|10300.5|10360.5|10315.5|10345.5|10300.5|89
1646789100000|2022-03-09 01:25:00|10344.5|10299.5|10326.5|10281.5|10345.8|10300.8|10326.5|10281.5|300
1646789400000|2022-03-09 01:30:00|10327.5|10282.5|10329|10284|10341.8|10296.8|10326.5|10281.5|281
1646789700000|2022-03-09 01:35:00|10328|10283|10316.3|10271.3|10334.3|10289.3|10306|10261|375
1646790000000|2022-03-09 01:40:00|10314.6|10269.6|10322.9|10277.9|10335.3|10290.3|10314.6|10269.6|135
1646790300000|2022-03-09 01:45:00|10323.5|10278.5|10323|10275.8|10329.4|10284.4|10318.8|10273.8|169
1646790600000|2022-03-09 01:50:00|10322.6|10272.6|10293.5|10248.5|10322.6|10272.6|10293.5|10248.5|87
1646790900000|2022-03-09 01:55:00|10292.8|10247.8|10291.5|10246.5|10293.8|10248.8|10289.8|10244.8|32
1646791200000|2022-03-09 02:00:00|10293.5|10248.5|10296.6|10251.6|10306.3|10261.3|10293.5|10248.5|39
1646791500000|2022-03-09 02:05:00|10295.5|10250.5|10303.1|10258.1|10305|10260|10287.5|10242.5|55
1646791800000|2022-03-09 02:10:00|10300.3|10255.3|10297|10252|10300.3|10255.3|10293.8|10248.8|34
1646792100000|2022-03-09 02:15:00|10297.8|10252.8|10302.3|10257.3|10308|10263|10296.8|10251.8|25
1646792400000|2022-03-09 02:20:00|10302.8|10257.8|10300.3|10255.3|10309.5|10264.5|10297.1|10252.1|49
1646792700000|2022-03-09 02:25:00|10301.3|10256.3|10298.5|10253.5|10306|10261|10296|10251|29
1646793000000|2022-03-09 02:30:00|10299.5|10254.5|10295.5|10250.5|10302.5|10257.5|10294.3|10249.3|33
1646793300000|2022-03-09 02:35:00|10294.5|10249.5|10317|10272|10324.8|10279.8|10294.5|10249.5|58
1646793600000|2022-03-09 02:40:00|10318.3|10273.3|10318.8|10273.8|10320.4|10275.4|10318.3|10273.3|9
1646793900000|2022-03-09 02:45:00|10316.8|10271.8|10301.8|10256.8|10319|10274|10294.4|10249.4|72
1646794200000|2022-03-09 02:50:00|10302.8|10257.8|10297.8|10252.8|10306.3|10261.3|10291.3|10246.3|63
1646794500000|2022-03-09 02:55:00|10298.8|10253.8|10304.8|10259.8|10311.3|10266.3|10297.8|10252.8|22
1646794800000|2022-03-09 03:00:00|10306|10261|10306|10261|10319|10274|10304|10259|133
1646795100000|2022-03-09 03:05:00|10305|10260|10301.5|10256.5|10309.8|10264.8|10301.3|10256.3|132
1646795400000|2022-03-09 03:10:00|10302.5|10257.5|10316.4|10271.4|10318.3|10273.3|10296.8|10251.8|65
1646795700000|2022-03-09 03:15:00|10315.3|10270.3|10314.5|10269.5|10315.3|10270.3|10301.8|10256.8|53
1646796000000|2022-03-09 03:20:00|10315.5|10270.5|10325.3|10280.3|10338.5|10293.5|10312.8|10267.8|67
1646796300000|2022-03-09 03:25:00|10324.5|10279.5|10330.8|10285.8|10331.3|10286.3|10323.8|10278.8|27
1646796600000|2022-03-09 03:30:00|10331.8|10286.8|10362.3|10317.3|10365.8|10320.8|10330.3|10285.3|54
1646796900000|2022-03-09 03:35:00|10362.5|10317.5|10348.5|10303.5|10363.6|10318.6|10348.5|10303.5|19
1646797200000|2022-03-09 03:40:00|10346.8|10301.8|10346|10301|10352.3|10307.3|10343.5|10298.5|15
1646797500000|2022-03-09 03:45:00|10344.3|10299.3|10344|10299|10346.1|10301.1|10344|10299|6
1646797800000|2022-03-09 03:50:00|10342.8|10297.8|10313.6|10268.6|10342.8|10297.8|10313.6|10268.6|21
1646798100000|2022-03-09 03:55:00|10312.6|10267.6|10320.5|10275.5|10321.8|10276.8|10310.8|10265.8|26
1646798400000|2022-03-09 04:00:00|10321.8|10276.8|10314.5|10269.5|10333.5|10288.5|10313.3|10268.3|21
1646798700000|2022-03-09 04:05:00|10313.3|10268.3|10311.5|10266.5|10314|10269|10311.5|10266.5|7
1646799000000|2022-03-09 04:10:00|10310.3|10265.3|10319|10274|10319|10274|10310.3|10265.3|19
1646799300000|2022-03-09 04:15:00|10318|10273|10297|10252|10318|10273|10296.5|10251.5|25
1646799600000|2022-03-09 04:20:00|10299.3|10254.3|10299.3|10254.3|10303.3|10258.3|10297.8|10252.8|9
1646799900000|2022-03-09 04:25:00|10298.5|10253.5|10299|10254|10300.3|10255.3|10297.3|10252.3|8
1646800200000|2022-03-09 04:30:00|10297.3|10252.3|10296.5|10251.5|10297.3|10252.3|10296|10251|4
1646800500000|2022-03-09 04:35:00|10295|10250|10325.3|10280.3|10326.5|10281.5|10295|10250|22
1646800800000|2022-03-09 04:40:00|10324|10279|10332.5|10287.5|10338.9|10293.9|10322.5|10277.5|25
1646801100000|2022-03-09 04:45:00|10330.8|10285.8|10334.6|10289.6|10334.6|10289.6|10320.8|10275.8|22
1646801400000|2022-03-09 04:50:00|10336|10291|10338|10293|10343.4|10298.4|10336|10291|27
1646801700000|2022-03-09 04:55:00|10337.8|10292.8|10334|10289|10337.8|10292.8|10334|10289|4
1646802000000|2022-03-09 05:00:00|10333|10288|10330|10285|10333|10288|10330|10285|3
1646802300000|2022-03-09 05:05:00|10329|10284|10332.3|10287.3|10332.3|10287.3|10324.5|10279.5|8
1646802600000|2022-03-09 05:10:00|10331|10286|10314|10269|10331|10286|10314|10269|14
1646802900000|2022-03-09 05:15:00|10313.5|10268.5|10314|10269|10314.5|10269.5|10313.5|10268.5|3
1646803200000|2022-03-09 05:20:00|10314.3|10269.3|10317.5|10272.5|10318.6|10273.6|10312.8|10267.8|11
1646803500000|2022-03-09 05:25:00|10318|10273|10296.8|10251.8|10318|10273|10293.5|10248.5|24
1646803800000|2022-03-09 05:30:00|10298|10253|10300.1|10255.1|10303.6|10258.6|10287.8|10242.8|38
1646804100000|2022-03-09 05:35:00|10301.1|10256.1|10307.4|10262.4|10317.8|10272.8|10300.8|10255.8|50
1646804400000|2022-03-09 05:40:00|10308.5|10263.5|10277.8|10232.8|10317.6|10272.6|10277.8|10232.8|87
1646804700000|2022-03-09 05:45:00|10276.9|10231.9|10262.1|10217.1|10283.8|10238.8|10258|10213|97
1646805000000|2022-03-09 05:50:00|10262.6|10217.6|10246.8|10201.8|10264.4|10219.4|10241.4|10196.4|77
1646805300000|2022-03-09 05:55:00|10248|10203|10258.5|10213.5|10264.8|10219.8|10247.1|10202.1|38
1646805600000|2022-03-09 06:00:00|10259.5|10214.5|10268.5|10223.5|10276.8|10231.8|10259.5|10214.5|40
1646805900000|2022-03-09 06:05:00|10269.8|10224.8|10273.3|10228.3|10276|10231|10269.8|10224.8|14
1646806200000|2022-03-09 06:10:00|10273.5|10228.5|10270|10225|10273.5|10228.5|10269|10224|13
1646806500000|2022-03-09 06:15:00|10271.3|10226.3|10292.3|10247.3|10292.3|10247.3|10271.3|10226.3|15
1646806800000|2022-03-09 06:20:00|10292.8|10247.8|10289.3|10244.3|10292.8|10247.8|10288.1|10243.1|7
1646807100000|2022-03-09 06:25:00|10291.5|10246.5|10305.9|10260.9|10314.5|10269.5|10291.5|10246.5|50
1646807400000|2022-03-09 06:30:00|10305|10260|10315|10270|10316.8|10271.8|10304|10259|23
1646807700000|2022-03-09 06:35:00|10317.3|10272.3|10304.8|10259.8|10317.3|10272.3|10304.8|10259.8|23
1646808000000|2022-03-09 06:40:00|10306|10261|10306.5|10261.5|10309.8|10264.8|10303.4|10258.4|23
1646808300000|2022-03-09 06:45:00|10305.5|10260.5|10300|10255|10306.4|10261.4|10300|10255|23
1646808600000|2022-03-09 06:50:00|10299.8|10254.8|10306.3|10261.3|10308|10263|10299.8|10254.8|12
1646808900000|2022-03-09 06:55:00|10306.9|10261.9|10294.3|10249.3|10308.3|10263.3|10293.3|10248.3|40
1646809200000|2022-03-09 07:00:00|10293.3|10248.3|10268.3|10223.3|10293.3|10248.3|10251|10206|48
1646809500000|2022-03-09 07:05:00|10271|10226|10284|10239|10286.8|10241.8|10271|10226|35
1646809800000|2022-03-09 07:10:00|10284.5|10239.5|10277.5|10232.5|10286|10241|10277.5|10232.5|11
1646810100000|2022-03-09 07:15:00|10279|10234|10280.5|10235.5|10281.5|10236.5|10275.1|10230.1|12
1646810400000|2022-03-09 07:20:00|10281|10236|10277|10232|10284.8|10239.8|10277|10232|12
1646810700000|2022-03-09 07:25:00|10278.6|10233.6|10287.8|10242.8|10287.8|10242.8|10277.3|10232.3|17
1646811000000|2022-03-09 07:30:00|10293.3|10248.3|10293.8|10248.8|10302.5|10257.5|10292.8|10247.8|36
1646811300000|2022-03-09 07:35:00|10294.3|10249.3|10308.3|10263.3|10308.3|10263.3|10293.3|10248.3|13
1646811600000|2022-03-09 07:40:00|10309.3|10264.3|10300|10255|10310.8|10265.8|10300|10255|14
1646811900000|2022-03-09 07:45:00|10299|10254|10293.8|10248.8|10303.3|10258.3|10293.8|10248.8|16
1646812200000|2022-03-09 07:50:00|10294.8|10249.8|10299|10254|10299|10254|10293.8|10248.8|14
1646812500000|2022-03-09 07:55:00|10298.5|10253.5|10248.1|10203.1|10298.5|10253.5|10248.1|10203.1|55
1646812800000|2022-03-09 08:00:00|10248.4|10203.4|10201.8|10156.8|10248.4|10203.4|10189.8|10144.8|108
1646813100000|2022-03-09 08:05:00|10201|10156|10179.3|10134.3|10201.8|10156.8|10171.3|10126.3|67
1646813400000|2022-03-09 08:10:00|10180.8|10135.8|10176.8|10131.8|10199.3|10154.3|10176.5|10131.5|85
1646813700000|2022-03-09 08:15:00|10177.3|10132.3|10163.3|10118.3|10180.8|10135.8|10156.9|10111.9|93
1646814000000|2022-03-09 08:20:00|10163.6|10118.6|10190|10145|10192.3|10147.3|10163.6|10118.6|72
1646814300000|2022-03-09 08:25:00|10189.5|10144.5|10160|10115|10189.8|10144.8|10160|10115|54
1646814600000|2022-03-09 08:30:00|10157.5|10112.5|10181.5|10136.5|10187.3|10142.3|10157.5|10112.5|79
1646814900000|2022-03-09 08:35:00|10180.9|10135.9|10175.3|10130.3|10185.1|10140.1|10164.3|10119.3|97
1646815200000|2022-03-09 08:40:00|10175.8|10130.8|10170.3|10125.3|10191.5|10146.5|10167.5|10122.5|90
1646815500000|2022-03-09 08:45:00|10169.8|10124.8|10183.4|10138.4|10203.5|10158.5|10161.3|10116.3|82
1646815800000|2022-03-09 08:50:00|10183.1|10138.1|10200.8|10155.8|10200.8|10155.8|10175|10130|72
1646816100000|2022-03-09 08:55:00|10200.3|10155.3|10211.5|10166.5|10215.3|10170.3|10200.3|10155.3|26
1646816400000|2022-03-09 09:00:00|10211.8|10166.8|10191.3|10146.3|10221.3|10176.3|10186|10141|82
1646816700000|2022-03-09 09:05:00|10191|10146|10189|10144|10198.8|10153.8|10186.3|10141.3|37
1646817000000|2022-03-09 09:10:00|10190.3|10145.3|10202.3|10157.3|10205.3|10160.3|10190.3|10145.3|22
1646817300000|2022-03-09 09:15:00|10203.1|10158.1|10225.8|10180.8|10228.5|10183.5|10203.1|10158.1|30
1646817600000|2022-03-09 09:20:00|10224.4|10179.4|10222|10177|10227.3|10182.3|10213.4|10168.4|43
1646817900000|2022-03-09 09:25:00|10221.3|10176.3|10205.5|10160.5|10227.3|10182.3|10205.5|10160.5|39
1646818200000|2022-03-09 09:30:00|10205|10160|10185.5|10140.5|10205|10160|10185.5|10140.5|59
1646818500000|2022-03-09 09:35:00|10185|10140|10166.8|10121.8|10185|10140|10156.8|10111.8|72
1646818800000|2022-03-09 09:40:00|10167|10122|10177.3|10132.3|10180.3|10135.3|10163.5|10118.5|41
1646819100000|2022-03-09 09:45:00|10176.8|10131.8|10168.3|10123.3|10181.6|10136.6|10168.3|10123.3|55
1646819400000|2022-03-09 09:50:00|10167.8|10122.8|10162.5|10117.5|10174.8|10129.8|10158.8|10113.8|58
1646819700000|2022-03-09 09:55:00|10162|10117|10116.8|10071.8|10162|10117|10112|10067|81
1646820000000|2022-03-09 10:00:00|10116.6|10071.6|10097.5|10052.5|10121.5|10076.5|10093.8|10048.8|99
1646820300000|2022-03-09 10:05:00|10096.9|10051.9|10102.8|10057.8|10106.9|10061.9|10083.9|10038.9|77
1646820600000|2022-03-09 10:10:00|10104.8|10059.8|10149|10104|10149|10104|10104.8|10059.8|60
1646820900000|2022-03-09 10:15:00|10148.5|10103.5|10146.5|10101.5|10148.5|10103.5|10136.5|10091.5|48
1646821200000|2022-03-09 10:20:00|10145.3|10100.3|10141.3|10096.3|10145.3|10100.3|10132.3|10087.3|33
1646821500000|2022-03-09 10:25:00|10141.4|10096.4|10131.9|10086.9|10145.5|10100.5|10118|10073|95
1646821800000|2022-03-09 10:30:00|10130.8|10085.8|10114.5|10069.5|10130.8|10085.8|10114.5|10069.5|71
1646822100000|2022-03-09 10:35:00|10115|10070|10100.5|10055.5|10120.6|10075.6|10100|10055|67
1646822400000|2022-03-09 10:40:00|10102|10057|10096.5|10051.5|10128.1|10083.1|10094.8|10049.8|89
1646822700000|2022-03-09 10:45:00|10101.1|10056.1|10121.5|10076.5|10130.3|10085.3|10100.9|10055.9|95
1646823000000|2022-03-09 10:50:00|10123.8|10078.8|10129|10084|10131.5|10086.5|10123.8|10078.8|58
1646823300000|2022-03-09 10:55:00|10128.5|10083.5|10121|10076|10128.5|10083.5|10116.3|10071.3|26
1646823600000|2022-03-09 11:00:00|10121.5|10076.5|10104|10059|10124.5|10079.5|10097.3|10052.3|45
1646823900000|2022-03-09 11:05:00|10104.3|10059.3|10116.8|10071.8|10117.3|10072.3|10100.5|10055.5|28
1646824200000|2022-03-09 11:10:00|10117.3|10072.3|10105.8|10060.8|10122.4|10077.4|10105|10060|36
1646824500000|2022-03-09 11:15:00|10106.3|10061.3|10111.5|10066.5|10113.8|10068.8|10106.3|10061.3|80
1646824800000|2022-03-09 11:20:00|10111.3|10066.3|10124|10079|10124|10079|10111.3|10066.3|35
1646825100000|2022-03-09 11:25:00|10123.5|10078.5|10129.8|10084.8|10129.8|10084.8|10119.5|10074.5|26
1646825400000|2022-03-09 11:30:00|10129.5|10084.5|10123.8|10078.8|10130.6|10085.6|10117.5|10072.5|31
1646825700000|2022-03-09 11:35:00|10124|10079|10097.5|10052.5|10125.3|10080.3|10096.9|10051.9|34
1646826000000|2022-03-09 11:40:00|10098.3|10053.3|10076.6|10031.6|10099.3|10054.3|10074.8|10029.8|77
1646826300000|2022-03-09 11:45:00|10077.4|10032.4|10075.5|10030.5|10080.8|10035.8|10074.3|10029.3|80
1646826600000|2022-03-09 11:50:00|10075.3|10030.3|10082|10037|10091|10046|10075|10030|62
1646826900000|2022-03-09 11:55:00|10081.5|10036.5|10103.1|10058.1|10103.4|10058.4|10078|10033|62
1646827200000|2022-03-09 12:00:00|10103.5|10058.5|10104.3|10059.3|10112.5|10067.5|10088.4|10043.4|72
1646827500000|2022-03-09 12:05:00|10103.5|10058.5|10084.8|10039.8|10103.5|10058.5|10074.3|10029.3|64
1646827800000|2022-03-09 12:10:00|10082|10037|10085.3|10040.3|10086.5|10041.5|10081.5|10036.5|21
1646828100000|2022-03-09 12:15:00|10087.3|10042.3|10105.5|10060.5|10105.5|10060.5|10087.3|10042.3|58
1646828400000|2022-03-09 12:20:00|10106.8|10061.8|10083.5|10038.5|10106.8|10061.8|10081.8|10036.8|41
1646828700000|2022-03-09 12:25:00|10087.8|10042.8|10096.8|10051.8|10110.3|10065.3|10087.8|10042.8|54
1646829000000|2022-03-09 12:30:00|10097|10052|10089.5|10044.5|10097|10052|10087.5|10042.5|45
1646829300000|2022-03-09 12:35:00|10089.9|10044.9|10102.8|10057.8|10108.9|10063.9|10088.3|10043.3|77
1646829600000|2022-03-09 12:40:00|10105.6|10060.6|10081|10036|10107.4|10062.4|10079|10034|127
1646829900000|2022-03-09 12:45:00|10081.8|10036.8|10074.5|10029.5|10082.8|10037.8|10068.4|10023.4|126
1646830200000|2022-03-09 12:50:00|10074|10029|10095.3|10050.3|10096.5|10051.5|10074|10029|71
1646830500000|2022-03-09 12:55:00|10096.3|10051.3|10106.8|10061.8|10113.5|10068.5|10093.3|10048.3|111
1646830800000|2022-03-09 13:00:00|10107.3|10062.3|10123.4|10078.4|10159.1|10114.1|10107.3|10062.3|483
1646831100000|2022-03-09 13:05:00|10122.9|10077.9|10134.9|10089.9|10150.8|10105.8|10119|10074|292
1646831400000|2022-03-09 13:10:00|10135.3|10090.3|10076.1|10031.1|10136.3|10091.3|10071.9|10026.9|248
1646831700000|2022-03-09 13:15:00|10074.9|10029.9|10041.5|9996.5|10075.1|10030.1|10038.5|9993.5|447
1646832000000|2022-03-09 13:20:00|10041.3|9996.3|10037.3|9992.3|10070.8|10025.8|10033|9988|342
1646832300000|2022-03-09 13:25:00|10037.8|9992.8|10062|10017|10063.3|10018.3|10033|9988|312
1646832600000|2022-03-09 13:30:00|10063|10018|10057.3|10012.3|10065.6|10020.6|10044.3|9999.3|325
1646832900000|2022-03-09 13:35:00|10056.6|10011.6|10063.8|10018.8|10076.5|10031.5|10056|10011|174
1646833200000|2022-03-09 13:40:00|10063.3|10018.3|10062|10017|10074.5|10029.5|10054.5|10009.5|144
1646833500000|2022-03-09 13:45:00|10061.5|10016.5|10054.8|10009.8|10073|10028|10053|10008|142
1646833800000|2022-03-09 13:50:00|10054.3|10009.3|10042.5|9997.5|10054.8|10009.8|10036|9991|183
1646834100000|2022-03-09 13:55:00|10043.3|9998.3|10018|9973|10043.3|9998.3|10016.3|9971.3|227
1646834400000|2022-03-09 14:00:00|10018.8|9973.8|10023.5|9978.5|10025.5|9980.5|10013.5|9968.5|231
1646834700000|2022-03-09 14:05:00|10023|9978|10034.6|9989.6|10045.5|10000.5|10022.8|9977.8|186
1646835000000|2022-03-09 14:10:00|10034.5|9989.5|10049.8|10004.8|10052|10007|10026.5|9981.5|81
1646835300000|2022-03-09 14:15:00|10057|10012|10053.8|10008.8|10064.3|10019.3|10046.9|10001.9|154
1646835600000|2022-03-09 14:20:00|10052.8|10007.8|10057.3|10012.3|10063.4|10018.4|10034.3|9989.3|191
1646835900000|2022-03-09 14:25:00|10057.5|10012.5|10054.3|10009.3|10064.3|10019.3|10046.3|10001.3|141
1646836200000|2022-03-09 14:30:00|10053.8|10008.8|10050.5|10005.5|10057.8|10012.8|10036.8|9991.8|157
1646836500000|2022-03-09 14:35:00|10051.6|10006.6|10075.3|10030.3|10081.5|10036.5|10051.6|10006.6|177
1646836800000|2022-03-09 14:40:00|10076.3|10031.3|10084.1|10039.1|10089|10044|10073.6|10028.6|140
1646837100000|2022-03-09 14:45:00|10080.3|10035.3|10098.3|10053.3|10098.8|10053.8|10078|10033|155
1646837400000|2022-03-09 14:50:00|10099.3|10054.3|10123.5|10078.5|10128.9|10083.9|10098.3|10053.3|126
1646837700000|2022-03-09 14:55:00|10122.3|10077.3|10108.3|10063.3|10129.8|10084.8|10106|10061|78
1646838000000|2022-03-09 15:00:00|10109.3|10064.3|10105.3|10060.3|10115.8|10070.8|10099.3|10054.3|151
1646838300000|2022-03-09 15:05:00|10105|10060|10094.5|10049.5|10113.5|10068.5|10092.6|10047.6|83
1646838600000|2022-03-09 15:10:00|10094|10049|10097.3|10052.3|10097.3|10052.3|10082.8|10037.8|72
1646838900000|2022-03-09 15:15:00|10096.8|10051.8|10089.3|10044.3|10114.3|10069.3|10082.8|10037.8|156
1646839200000|2022-03-09 15:20:00|10088.8|10043.8|10084|10039|10089.6|10044.6|10077|10032|128
1646839500000|2022-03-09 15:25:00|10082.3|10037.3|10077.8|10032.8|10088|10043|10075.8|10030.8|119
1646839800000|2022-03-09 15:30:00|10078|10033|10082.6|10037.6|10094.5|10049.5|10074.9|10029.9|91
1646840100000|2022-03-09 15:35:00|10082.3|10037.3|10085|10040|10106.5|10061.5|10076.8|10031.8|97
1646840400000|2022-03-09 15:40:00|10083.6|10038.6|10101.4|10056.4|10103.5|10058.5|10082.8|10037.8|60
1646840700000|2022-03-09 15:45:00|10102|10057|10097.3|10052.3|10104.8|10059.8|10079.6|10034.6|82
1646841000000|2022-03-09 15:50:00|10098|10053|10102.8|10057.8|10107.6|10062.6|10098|10053|37
1646841300000|2022-03-09 15:55:00|10101.8|10056.8|10108.5|10063.5|10108.5|10063.5|10090.8|10045.8|55
1646841600000|2022-03-09 16:00:00|10109|10064|10083|10038|10112.5|10067.5|10083|10038|114
1646841900000|2022-03-09 16:05:00|10085.9|10040.9|10081.8|10036.8|10085.9|10040.9|10076.8|10031.8|76
1646842200000|2022-03-09 16:10:00|10080.8|10035.8|10083.3|10038.3|10088.3|10043.3|10079.3|10034.3|86
1646842500000|2022-03-09 16:15:00|10082|10037|10075|10030|10083.3|10038.3|10072.8|10027.8|151
1646842800000|2022-03-09 16:20:00|10074.3|10029.3|10060.5|10015.5|10075.3|10030.3|10059.6|10014.6|95
1646843100000|2022-03-09 16:25:00|10060.1|10015.1|10065.5|10020.5|10070.8|10025.8|10051.9|10006.9|76
1646843400000|2022-03-09 16:30:00|10063.9|10018.9|10048.3|10003.3|10063.9|10018.9|10045.6|10000.6|126
1646843700000|2022-03-09 16:35:00|10048.8|10003.8|10044.5|9999.5|10054.4|10009.4|10040.3|9995.3|113
1646844000000|2022-03-09 16:40:00|10044|9999|10035.9|9990.9|10044.6|9999.6|10029.3|9984.3|105
1646844300000|2022-03-09 16:45:00|10037.5|9992.5|10023.8|9978.8|10041.9|9996.9|10015.3|9970.3|153
1646844600000|2022-03-09 16:50:00|10023.9|9978.9|10013|9968|10025.6|9980.6|10010.3|9965.3|144
1646844900000|2022-03-09 16:55:00|10012.1|9967.1|10013.8|9968.8|10020.4|9975.4|10011.8|9966.8|97
1646845200000|2022-03-09 17:00:00|10014.5|9969.5|10006.9|9961.9|10014.5|9969.5|10006.3|9961.3|41
1646845500000|2022-03-09 17:05:00|10007.5|9962.5|10003|9958|10011.5|9966.5|10002|9957|61
1646845800000|2022-03-09 17:10:00|10003.3|9958.3|10003.4|9958.4|10013.5|9968.5|10002.8|9957.8|61
1646846100000|2022-03-09 17:15:00|10003.1|9958.1|10015.5|9970.5|10015.5|9970.5|10002.5|9957.5|32
1646846400000|2022-03-09 17:20:00|10016.8|9971.8|10024.3|9979.3|10030.6|9985.6|10014.5|9969.5|63
1646846700000|2022-03-09 17:25:00|10023|9978|9983.8|9938.8|10023|9978|9982.3|9937.3|115
1646847000000|2022-03-09 17:30:00|9982.5|9937.5|9985.5|9940.5|9996.8|9951.8|9981.5|9936.5|143
1646847300000|2022-03-09 17:35:00|9986|9941|9977.8|9932.8|9996.1|9951.1|9974.5|9929.5|226
1646847600000|2022-03-09 17:40:00|9977.3|9932.3|9980.8|9935.8|9984.6|9939.6|9971.5|9926.5|159
1646847900000|2022-03-09 17:45:00|9980|9935|9997.3|9952.3|10011.6|9966.6|9980|9935|151
1646848200000|2022-03-09 17:50:00|9997.5|9952.5|10007.8|9962.8|10012|9967|9995.4|9950.4|103
1646848500000|2022-03-09 17:55:00|10008.8|9963.8|9998.1|9953.1|10026.1|9981.1|9997.3|9952.3|157
1646874000000|2022-03-10 01:00:00|10041|9996|10054.8|10009.8|10072|10027|10041|9996|124
1646874300000|2022-03-10 01:05:00|10056.3|10011.3|10065.9|10020.9|10068.5|10023.5|10044.5|9999.5|89
1646874600000|2022-03-10 01:10:00|10066.8|10021.8|10076.4|10031.4|10077.8|10032.8|10065.5|10020.5|76
1646874900000|2022-03-10 01:15:00|10075.3|10030.3|10085.8|10040.8|10089.8|10044.8|10069.3|10024.3|121
1646875200000|2022-03-10 01:20:00|10086.8|10041.8|10099.9|10054.9|10101.5|10056.5|10078.5|10033.5|83
1646875500000|2022-03-10 01:25:00|10099|10054|10086.5|10041.5|10099|10054|10078.3|10033.3|104
1646875800000|2022-03-10 01:30:00|10087.5|10042.5|10076.8|10031.8|10090.3|10045.3|10076.8|10031.8|34
1646876100000|2022-03-10 01:35:00|10078|10033|10081.3|10036.3|10085|10040|10057.5|10012.5|172
1646876400000|2022-03-10 01:40:00|10080.3|10035.3|10090.8|10045.8|10090.9|10045.9|10066.8|10021.8|90
1646876700000|2022-03-10 01:45:00|10090.3|10045.3|10087.3|10042.3|10093.3|10048.3|10083.5|10038.5|61
1646877000000|2022-03-10 01:50:00|10088.3|10043.3|10094|10049|10096|10051|10084.8|10039.8|65
1646877300000|2022-03-10 01:55:00|10094.6|10049.6|10089.3|10044.3|10095.5|10050.5|10085|10040|76
1646877600000|2022-03-10 02:00:00|10090.3|10045.3|10085.8|10040.8|10092.3|10047.3|10084.8|10039.8|45
1646877900000|2022-03-10 02:05:00|10084.5|10039.5|10086|10041|10095|10050|10081.5|10036.5|61
1646878200000|2022-03-10 02:10:00|10085|10040|10089.3|10044.3|10090|10045|10077.8|10032.8|54
1646878500000|2022-03-10 02:15:00|10088.3|10043.3|10089.5|10044.5|10090|10045|10083|10038|40
1646878800000|2022-03-10 02:20:00|10090.5|10045.5|10096.8|10051.8|10100.4|10055.4|10090.5|10045.5|68
1646879100000|2022-03-10 02:25:00|10099|10054|10095.8|10050.8|10099|10054|10093|10048|46
1646879400000|2022-03-10 02:30:00|10094.5|10049.5|10094.8|10049.8|10097.3|10052.3|10085.5|10040.5|83
1646879700000|2022-03-10 02:35:00|10093.3|10048.3|10109.3|10064.3|10110.3|10065.3|10093.3|10048.3|67
1646880000000|2022-03-10 02:40:00|10108|10063|10108.8|10063.8|10110.3|10065.3|10103.8|10058.8|95
1646880300000|2022-03-10 02:45:00|10107.8|10062.8|10114|10069|10120.5|10075.5|10106.8|10061.8|67
1646880600000|2022-03-10 02:50:00|10112.8|10067.8|10117.5|10072.5|10129|10084|10112.8|10067.8|78
1646880900000|2022-03-10 02:55:00|10118.5|10073.5|10127|10082|10130.8|10085.8|10118.5|10073.5|71
1646881200000|2022-03-10 03:00:00|10128|10083|10119.1|10074.1|10132|10087|10119.1|10074.1|72
1646881500000|2022-03-10 03:05:00|10120|10075|10115.8|10070.8|10124.1|10079.1|10115.8|10070.8|45
1646881800000|2022-03-10 03:10:00|10116.8|10071.8|10132.3|10087.3|10134|10089|10116.5|10071.5|148
1646882100000|2022-03-10 03:15:00|10131.3|10086.3|10148.3|10103.3|10149.5|10104.5|10129.8|10084.8|246
1646882400000|2022-03-10 03:20:00|10149.3|10104.3|10140.5|10095.5|10154.9|10109.9|10133.3|10088.3|160
1646882700000|2022-03-10 03:25:00|10141.5|10096.5|10137|10092|10142.5|10097.5|10128|10083|67
1646883000000|2022-03-10 03:30:00|10136|10091|10130.8|10085.8|10136.8|10091.8|10126.8|10081.8|68
1646883300000|2022-03-10 03:35:00|10130.5|10085.5|10134|10089|10137.8|10092.8|10129.5|10084.5|51
1646883600000|2022-03-10 03:40:00|10132.5|10087.5|10128.8|10083.8|10133.8|10088.8|10126.4|10081.4|33
1646883900000|2022-03-10 03:45:00|10129|10084|10127|10082|10131.8|10086.8|10126|10081|33
1646884200000|2022-03-10 03:50:00|10127.8|10082.8|10116.8|10071.8|10127.8|10082.8|10116.3|10071.3|54
1646884500000|2022-03-10 03:55:00|10118|10073|10116.8|10071.8|10120.8|10075.8|10115.5|10070.5|42
1646884800000|2022-03-10 04:00:00|10116.3|10071.3|10122.8|10077.8|10126.5|10081.5|10116.3|10071.3|49
1646885100000|2022-03-10 04:05:00|10124|10079|10135|10090|10135.3|10090.3|10122.8|10077.8|63
1646885400000|2022-03-10 04:10:00|10134|10089|10135|10090|10135.5|10090.5|10129.5|10084.5|117
1646885700000|2022-03-10 04:15:00|10135.8|10090.8|10128.8|10083.8|10135.8|10090.8|10127.5|10082.5|74
1646886000000|2022-03-10 04:20:00|10130|10085|10135.3|10090.3|10135.3|10090.3|10129|10084|132
1646886300000|2022-03-10 04:25:00|10135.8|10090.8|10133.5|10088.5|10136.8|10091.8|10128|10083|197
1646886600000|2022-03-10 04:30:00|10134.5|10089.5|10134.5|10089.5|10135.8|10090.8|10126.3|10081.3|147
1646886900000|2022-03-10 04:35:00|10133.3|10088.3|10143.5|10098.5|10143.8|10098.8|10133.3|10088.3|130
1646887200000|2022-03-10 04:40:00|10144.8|10099.8|10139.5|10094.5|10144.8|10099.8|10138.3|10093.3|130
1646887500000|2022-03-10 04:45:00|10140.8|10095.8|10139.5|10094.5|10142|10097|10138.5|10093.5|55
1646887800000|2022-03-10 04:50:00|10138.3|10093.3|10126.5|10081.5|10140|10095|10124.3|10079.3|127
1646888100000|2022-03-10 04:55:00|10125.5|10080.5|10129.8|10084.8|10130.3|10085.3|10123.8|10078.8|24
1646888400000|2022-03-10 05:00:00|10130|10085|10127.8|10082.8|10134|10089|10124.4|10079.4|66
1646888700000|2022-03-10 05:05:00|10128.8|10083.8|10123.3|10078.3|10136|10091|10117|10072|154
1646889000000|2022-03-10 05:10:00|10122.3|10077.3|10125.5|10080.5|10125.5|10080.5|10119.5|10074.5|23
1646889300000|2022-03-10 05:15:00|10124.5|10079.5|10115.8|10070.8|10124.5|10079.5|10104.8|10059.8|76
1646889600000|2022-03-10 05:20:00|10116.8|10071.8|10122.5|10077.5|10122.5|10077.5|10113.5|10068.5|54
1646889900000|2022-03-10 05:25:00|10121.1|10076.1|10117.5|10072.5|10121.1|10076.1|10112.8|10067.8|71
1646890200000|2022-03-10 05:30:00|10116.4|10071.4|10115.8|10070.8|10135.3|10090.3|10108.8|10063.8|171
1646890500000|2022-03-10 05:35:00|10114.8|10069.8|10126.8|10081.8|10128.3|10083.3|10106.3|10061.3|103
1646890800000|2022-03-10 05:40:00|10125.8|10080.8|10114.3|10069.3|10127|10082|10109.8|10064.8|111
1646891100000|2022-03-10 05:45:00|10113.3|10068.3|10114|10069|10119|10074|10109.9|10064.9|118
1646891400000|2022-03-10 05:50:00|10115.8|10070.8|10117.3|10072.3|10130|10085|10114|10069|147
1646891700000|2022-03-10 05:55:00|10116.3|10071.3|10111|10066|10117.8|10072.8|10101|10056|82
1646892000000|2022-03-10 06:00:00|10110|10065|10111.8|10066.8|10122|10077|10110|10065|90
1646892300000|2022-03-10 06:05:00|10110.8|10065.8|10121.3|10076.3|10121.3|10076.3|10108|10063|54
1646892600000|2022-03-10 06:10:00|10120.3|10075.3|10118.3|10073.3|10126|10081|10118.3|10073.3|69
1646892900000|2022-03-10 06:15:00|10117|10072|10110.8|10065.8|10122.3|10077.3|10109.8|10064.8|76
1646893200000|2022-03-10 06:20:00|10111.8|10066.8|10124.5|10079.5|10127.3|10082.3|10111.8|10066.8|65
1646893500000|2022-03-10 06:25:00|10123.5|10078.5|10126|10081|10127|10082|10120.8|10075.8|65
1646893800000|2022-03-10 06:30:00|10126.3|10081.3|10133.8|10088.8|10135|10090|10119|10074|44
1646894100000|2022-03-10 06:35:00|10134.8|10089.8|10139.5|10094.5|10141.5|10096.5|10130.5|10085.5|113
1646894400000|2022-03-10 06:40:00|10138.3|10093.3|10124.3|10079.3|10138.3|10093.3|10114|10069|82
1646894700000|2022-03-10 06:45:00|10125.3|10080.3|10117.5|10072.5|10125.3|10080.3|10109.5|10064.5|60
1646895000000|2022-03-10 06:50:00|10118.8|10073.8|10122|10077|10122.5|10077.5|10113|10068|58
1646895300000|2022-03-10 06:55:00|10121|10076|10109|10064|10121|10076|10108|10063|72
1646895600000|2022-03-10 07:00:00|10111|10066|10107.3|10062.3|10112.3|10067.3|10098|10053|74
1646895900000|2022-03-10 07:05:00|10108.3|10063.3|10113.5|10068.5|10114|10069|10100.5|10055.5|85
1646896200000|2022-03-10 07:10:00|10112.3|10067.3|10130.3|10085.3|10130.3|10085.3|10106.5|10061.5|81
1646896500000|2022-03-10 07:15:00|10129.3|10084.3|10131.8|10086.8|10139.8|10094.8|10122|10077|120
1646896800000|2022-03-10 07:20:00|10130.8|10085.8|10146.5|10101.5|10153|10108|10130|10085|75
1646897100000|2022-03-10 07:25:00|10147.5|10102.5|10131|10086|10147.8|10102.8|10131|10086|78
1646897400000|2022-03-10 07:30:00|10132|10087|10109|10064|10134|10089|10109|10064|119
1646897700000|2022-03-10 07:35:00|10110|10065|10110.5|10065.5|10119.5|10074.5|10110|10065|51
1646898000000|2022-03-10 07:40:00|10109.5|10064.5|10137.5|10092.5|10138|10093|10107.5|10062.5|79
1646898300000|2022-03-10 07:45:00|10135.5|10090.5|10135|10090|10141.8|10096.8|10131|10086|60
1646898600000|2022-03-10 07:50:00|10136|10091|10125.3|10080.3|10141.3|10096.3|10125.3|10080.3|51
1646898900000|2022-03-10 07:55:00|10126.3|10081.3|10077.9|10032.9|10130.3|10085.3|10066.8|10021.8|287
1646899200000|2022-03-10 08:00:00|10073.3|10028.3|10082.3|10037.3|10100|10055|10070.5|10025.5|349
1646899500000|2022-03-10 08:05:00|10083.5|10038.5|10068|10023|10087.8|10042.8|10064.8|10019.8|150
1646899800000|2022-03-10 08:10:00|10067.8|10022.8|10101|10056|10101|10056|10066.5|10021.5|217
1646900100000|2022-03-10 08:15:00|10101.3|10056.3|10097.8|10052.8|10109.5|10064.5|10093|10048|169
1646900400000|2022-03-10 08:20:00|10097.3|10052.3|10125.3|10080.3|10127.5|10082.5|10096.3|10051.3|296
1646900700000|2022-03-10 08:25:00|10125.8|10080.8|10090|10045|10125.8|10080.8|10087.5|10042.5|403
1646901000000|2022-03-10 08:30:00|10089.3|10044.3|10087.3|10042.3|10096.5|10051.5|10082|10037|157
1646901300000|2022-03-10 08:35:00|10087.5|10042.5|10101.8|10056.8|10101.8|10056.8|10081.9|10036.9|215
1646901600000|2022-03-10 08:40:00|10100.5|10055.5|10091.3|10046.3|10103.5|10058.5|10085.8|10040.8|247
1646901900000|2022-03-10 08:45:00|10090.5|10045.5|10092.3|10047.3|10093|10048|10086.8|10041.8|460
1646902200000|2022-03-10 08:50:00|10092|10047|10081.5|10036.5|10095.8|10050.8|10075.5|10030.5|313
1646902500000|2022-03-10 08:55:00|10081|10036|10101.3|10056.3|10103.3|10058.3|10080.8|10035.8|203
1646902800000|2022-03-10 09:00:00|10101.8|10056.8|10122|10077|10126.5|10081.5|10094.6|10049.6|239
1646903100000|2022-03-10 09:05:00|10122.6|10077.6|10166|10121|10181.4|10136.4|10122.6|10077.6|111
1646903400000|2022-03-10 09:10:00|10166.3|10121.3|10152.5|10107.5|10166.3|10121.3|10144.3|10099.3|93
1646903700000|2022-03-10 09:15:00|10152.8|10107.8|10167|10122|10167|10122|10145.8|10100.8|80
1646904000000|2022-03-10 09:20:00|10167.8|10122.8|10174.3|10129.3|10178.3|10133.3|10156.8|10111.8|127
1646904300000|2022-03-10 09:25:00|10174.8|10129.8|10178.9|10133.9|10196.9|10151.9|10174.8|10129.8|115
1646904600000|2022-03-10 09:30:00|10178.4|10133.4|10179.4|10134.4|10184.5|10139.5|10175|10130|103
1646904900000|2022-03-10 09:35:00|10179.8|10134.8|10188.8|10143.8|10191.3|10146.3|10176|10131|87
1646905200000|2022-03-10 09:40:00|10188.5|10143.5|10181|10136|10198.8|10153.8|10177.3|10132.3|164
1646905500000|2022-03-10 09:45:00|10181.8|10136.8|10170.9|10125.9|10186|10141|10168|10123|87
1646905800000|2022-03-10 09:50:00|10171.5|10126.5|10151.3|10106.3|10174.6|10129.6|10149.8|10104.8|146
1646906100000|2022-03-10 09:55:00|10151|10106|10136.1|10091.1|10151|10106|10125.6|10080.6|116
1646906400000|2022-03-10 10:00:00|10135.8|10090.8|10138.4|10093.4|10139.3|10094.3|10130.4|10085.4|97
1646906700000|2022-03-10 10:05:00|10138|10093|10140.3|10095.3|10144.9|10099.9|10136|10091|73
1646907000000|2022-03-10 10:10:00|10139.8|10094.8|10137.6|10092.6|10142.5|10097.5|10127|10082|109
1646907300000|2022-03-10 10:15:00|10138.3|10093.3|10135.5|10090.5|10145|10100|10134|10089|110
1646907600000|2022-03-10 10:20:00|10134.8|10089.8|10160.3|10115.3|10164|10119|10131.9|10086.9|133
1646907900000|2022-03-10 10:25:00|10159.8|10114.8|10149.3|10104.3|10162.9|10117.9|10144.6|10099.6|107
1646908200000|2022-03-10 10:30:00|10148.5|10103.5|10157.8|10112.8|10157.8|10112.8|10138.5|10093.5|197
1646908500000|2022-03-10 10:35:00|10156.3|10111.3|10129|10084|10160|10115|10129|10084|219
1646908800000|2022-03-10 10:40:00|10129.5|10084.5|10124.3|10079.3|10134.4|10089.4|10122.1|10077.1|177
1646909100000|2022-03-10 10:45:00|10123.8|10078.8|10143.8|10098.8|10147.9|10102.9|10123.8|10078.8|92
1646909400000|2022-03-10 10:50:00|10144.5|10099.5|10141.5|10096.5|10149.5|10104.5|10141.3|10096.3|68
1646909700000|2022-03-10 10:55:00|10141.8|10096.8|10158.8|10113.8|10159.5|10114.5|10141.8|10096.8|70
1646910000000|2022-03-10 11:00:00|10159.5|10114.5|10151.8|10106.8|10161.1|10116.1|10151|10106|28
1646910300000|2022-03-10 11:05:00|10153|10108|10142|10097|10153|10108|10142|10097|75
1646910600000|2022-03-10 11:10:00|10143|10098|10160.3|10115.3|10160.3|10115.3|10135.8|10090.8|46
1646910900000|2022-03-10 11:15:00|10158.6|10113.6|10143.3|10098.3|10161|10116|10141.5|10096.5|65
1646911200000|2022-03-10 11:20:00|10141.6|10096.6|10136.5|10091.5|10141.6|10096.6|10134.8|10089.8|55
1646911500000|2022-03-10 11:25:00|10136.8|10091.8|10127|10082|10143.8|10098.8|10127|10082|50
1646911800000|2022-03-10 11:30:00|10126.3|10081.3|10127.8|10082.8|10133.3|10088.3|10125.3|10080.3|80
1646912100000|2022-03-10 11:35:00|10126.5|10081.5|10149|10104|10151.8|10106.8|10125.5|10080.5|86
1646912400000|2022-03-10 11:40:00|10146.8|10101.8|10159|10114|10168.3|10123.3|10146.8|10101.8|85
1646912700000|2022-03-10 11:45:00|10159.5|10114.5|10147.3|10102.3|10166|10121|10139.3|10094.3|102
1646913000000|2022-03-10 11:50:00|10147|10102|10142.5|10097.5|10158.3|10113.3|10142.5|10097.5|106
1646913300000|2022-03-10 11:55:00|10142.8|10097.8|10146|10101|10148|10103|10139|10094|62
1646913600000|2022-03-10 12:00:00|10147|10102|10141.5|10096.5|10157.6|10112.6|10141|10096|83
1646913900000|2022-03-10 12:05:00|10142|10097|10148.5|10103.5|10151.3|10106.3|10140.5|10095.5|59
1646914200000|2022-03-10 12:10:00|10147.3|10102.3|10172|10127|10172.5|10127.5|10142.8|10097.8|113
1646914500000|2022-03-10 12:15:00|10171.5|10126.5|10197.3|10152.3|10203.1|10158.1|10170|10125|147
1646914800000|2022-03-10 12:20:00|10198.8|10153.8|10208.3|10163.3|10212.5|10167.5|10190.6|10145.6|114
1646915100000|2022-03-10 12:25:00|10208|10163|10204.5|10159.5|10214.8|10169.8|10191.5|10146.5|149
1646915400000|2022-03-10 12:30:00|10198.3|10153.3|10192.4|10147.4|10217.8|10172.8|10185.5|10140.5|180
1646915700000|2022-03-10 12:35:00|10192.9|10147.9|10200.3|10155.3|10207.8|10162.8|10189.1|10144.1|87
1646916000000|2022-03-10 12:40:00|10201.5|10156.5|10189.5|10144.5|10202|10157|10189.5|10144.5|29
1646916300000|2022-03-10 12:45:00|10189.3|10144.3|10188.9|10143.9|10194.8|10149.8|10184.5|10139.5|82
1646916600000|2022-03-10 12:50:00|10189.1|10144.1|10179.3|10134.3|10199.3|10154.3|10178.8|10133.8|67
1646916900000|2022-03-10 12:55:00|10178.8|10133.8|10162.5|10117.5|10181.8|10136.8|10159|10114|80
1646917200000|2022-03-10 13:00:00|10162.4|10117.4|10178.4|10133.4|10182|10137|10160|10115|212
1646917500000|2022-03-10 13:05:00|10178.3|10133.3|10176.8|10131.8|10181|10136|10168|10123|119
1646917800000|2022-03-10 13:10:00|10177|10132|10167|10122|10178.3|10133.3|10158.6|10113.6|149
1646918100000|2022-03-10 13:15:00|10167.1|10122.1|10184.3|10139.3|10185|10140|10167.1|10122.1|110
1646918400000|2022-03-10 13:20:00|10183.5|10138.5|10187.3|10142.3|10187.5|10142.5|10173.6|10128.6|73
1646918700000|2022-03-10 13:25:00|10187.5|10142.5|10178.8|10133.8|10189.8|10144.8|10175.3|10130.3|37
1646919000000|2022-03-10 13:30:00|10178|10133|10202.8|10157.8|10206.5|10161.5|10176.8|10131.8|138
1646919300000|2022-03-10 13:35:00|10203|10158|10205|10160|10205.8|10160.8|10194|10149|54
1646919600000|2022-03-10 13:40:00|10203.5|10158.5|10195|10150|10207.3|10162.3|10193.5|10148.5|93
1646919900000|2022-03-10 13:45:00|10194.5|10149.5|10175.5|10130.5|10194.5|10149.5|10175.5|10130.5|76
1646920200000|2022-03-10 13:50:00|10175.3|10130.3|10187.5|10142.5|10187.5|10142.5|10165.3|10120.3|93
1646920500000|2022-03-10 13:55:00|10188|10143|10197.8|10152.8|10199|10154|10184.3|10139.3|55
1646920800000|2022-03-10 14:00:00|10197.3|10152.3|10199.5|10154.5|10203.5|10158.5|10191.8|10146.8|51
1646921100000|2022-03-10 14:05:00|10199.1|10154.1|10180.5|10135.5|10199.1|10154.1|10179.9|10134.9|69
1646921400000|2022-03-10 14:10:00|10179|10134|10167|10122|10181.5|10136.5|10167|10122|128
1646921700000|2022-03-10 14:15:00|10167.5|10122.5|10169.8|10124.8|10176.5|10131.5|10167|10122|75
1646922000000|2022-03-10 14:20:00|10170.3|10125.3|10170.8|10125.8|10173.8|10128.8|10170|10125|38
1646922300000|2022-03-10 14:25:00|10170.3|10125.3|10167|10122|10172.3|10127.3|10158.8|10113.8|145
1646922600000|2022-03-10 14:30:00|10166.5|10121.5|10150.3|10105.3|10166.8|10121.8|10144.3|10099.3|347
1646922900000|2022-03-10 14:35:00|10149.8|10104.8|10160.3|10115.3|10166|10121|10147.3|10102.3|394
1646923200000|2022-03-10 14:40:00|10160.5|10115.5|10173.8|10128.8|10174.8|10129.8|10150.5|10105.5|518
1646923500000|2022-03-10 14:45:00|10174|10129|10180.8|10135.8|10190.8|10145.8|10174|10129|353
1646923800000|2022-03-10 14:50:00|10182.3|10137.3|10171.3|10126.3|10182.8|10137.8|10166.8|10121.8|322
1646924100000|2022-03-10 14:55:00|10173.5|10128.5|10182.3|10137.3|10182.3|10137.3|10170|10125|413
1646924400000|2022-03-10 15:00:00|10184|10139|10173.5|10128.5|10190|10145|10164.5|10119.5|466
1646924700000|2022-03-10 15:05:00|10174|10129|10142.3|10097.3|10178.5|10133.5|10139.5|10094.5|336
1646925000000|2022-03-10 15:10:00|10141.8|10096.8|10157.5|10112.5|10157.5|10112.5|10133|10088|405
1646925300000|2022-03-10 15:15:00|10155.3|10110.3|10153.3|10108.3|10156.3|10111.3|10129.5|10084.5|443
1646925600000|2022-03-10 15:20:00|10152.4|10107.4|10147.8|10102.8|10154.8|10109.8|10136.8|10091.8|434
1646925900000|2022-03-10 15:25:00|10147.5|10102.5|10141.3|10096.3|10166.5|10121.5|10140.8|10095.8|482
1646926200000|2022-03-10 15:30:00|10140.8|10095.8|10150.8|10105.8|10162|10117|10140|10095|473
1646926500000|2022-03-10 15:35:00|10150|10105|10160.8|10115.8|10166.3|10121.3|10148.5|10103.5|470
1646926800000|2022-03-10 15:40:00|10158.8|10113.8|10147.3|10102.3|10159.5|10114.5|10145|10100|466
1646927100000|2022-03-10 15:45:00|10145.3|10100.3|10160.3|10115.3|10162|10117|10143.8|10098.8|450
1646927400000|2022-03-10 15:50:00|10160|10115|10143.5|10098.5|10164.3|10119.3|10143|10098|501
1646927700000|2022-03-10 15:55:00|10143|10098|10141|10096|10146|10101|10134.8|10089.8|275
1646928000000|2022-03-10 16:00:00|10139.8|10094.8|10139.8|10094.8|10144.3|10099.3|10133.3|10088.3|331
1646928300000|2022-03-10 16:05:00|10140.5|10095.5|10137.8|10092.8|10142|10097|10132.8|10087.8|379
1646928600000|2022-03-10 16:10:00|10138.5|10093.5|10146|10101|10147.5|10102.5|10136.8|10091.8|243
1646928900000|2022-03-10 16:15:00|10145.5|10100.5|10146.5|10101.5|10158.8|10113.8|10144.8|10099.8|332
1646929200000|2022-03-10 16:20:00|10146|10101|10150.5|10105.5|10150.5|10105.5|10144.3|10099.3|209
1646929500000|2022-03-10 16:25:00|10149.8|10104.8|10145.5|10100.5|10150.8|10105.8|10140|10095|392
1646929800000|2022-03-10 16:30:00|10145.8|10100.8|10130.3|10085.3|10147.3|10102.3|10127.3|10082.3|378
1646930100000|2022-03-10 16:35:00|10129.8|10084.8|10108.5|10063.5|10131.3|10086.3|10101|10056|390
1646930400000|2022-03-10 16:40:00|10109|10064|10134.8|10089.8|10135|10090|10109|10064|256
1646930700000|2022-03-10 16:45:00|10135.3|10090.3|10145.5|10100.5|10146|10101|10134.3|10089.3|165
1646931000000|2022-03-10 16:50:00|10145.8|10100.8|10150.8|10105.8|10153|10108|10139.4|10094.4|182
1646931300000|2022-03-10 16:55:00|10150.3|10105.3|10149.3|10104.3|10156.5|10111.5|10142.3|10097.3|319
1646931600000|2022-03-10 17:00:00|10149.8|10104.8|10149|10104|10164|10119|10133.3|10088.3|287
1646931900000|2022-03-10 17:05:00|10149.5|10104.5|10155.5|10110.5|10160.8|10115.8|10145.3|10100.3|286
1646932200000|2022-03-10 17:10:00|10156.5|10111.5|10162.3|10117.3|10166|10121|10155.3|10110.3|144
1646932500000|2022-03-10 17:15:00|10162.8|10117.8|10150|10105|10162.8|10117.8|10149|10104|218
1646932800000|2022-03-10 17:20:00|10150.8|10105.8|10169.5|10124.5|10170|10125|10150|10105|248
1646933100000|2022-03-10 17:25:00|10169|10124|10172.5|10127.5|10175|10130|10161|10116|353
1646933400000|2022-03-10 17:30:00|10172|10127|10170.5|10125.5|10176|10131|10164|10119|186
1646933700000|2022-03-10 17:35:00|10170.8|10125.8|10164.8|10119.8|10184.3|10139.3|10164.8|10119.8|288
1646934000000|2022-03-10 17:40:00|10164|10119|10186|10141|10186|10141|10162.5|10117.5|405
1646934300000|2022-03-10 17:45:00|10185.8|10140.8|10183.3|10138.3|10194|10149|10175.3|10130.3|370
1646934600000|2022-03-10 17:50:00|10181.3|10136.3|10172.5|10127.5|10191|10146|10170.5|10125.5|459
1646934900000|2022-03-10 17:55:00|10173|10128|10148.1|10103.1|10179.9|10134.9|10147.1|10102.1|348
1646960400000|2022-03-11 01:00:00|10156.5|10111.5|10141.5|10096.5|10156.5|10111.5|10140.5|10095.5|88
1646960700000|2022-03-11 01:05:00|10140.5|10095.5|10152.5|10107.5|10159.8|10114.8|10138.3|10093.3|69
1646961000000|2022-03-11 01:10:00|10151.8|10106.8|10148|10103|10152.8|10107.8|10135|10090|67
1646961300000|2022-03-11 01:15:00|10147|10102|10152.3|10107.3|10154.5|10109.5|10147|10102|35
1646961600000|2022-03-11 01:20:00|10151|10106|10127.3|10082.3|10152|10107|10127.3|10082.3|113
1646961900000|2022-03-11 01:25:00|10126.3|10081.3|10127.8|10082.8|10133|10088|10122.4|10077.4|98
1646962200000|2022-03-11 01:30:00|10129.5|10084.5|10110.8|10065.8|10132.3|10087.3|10105.3|10060.3|126
1646962500000|2022-03-11 01:35:00|10109.5|10064.5|10109.8|10064.8|10113.3|10068.3|10100.8|10055.8|188
1646962800000|2022-03-11 01:40:00|10110.8|10065.8|10111.3|10066.3|10113.8|10068.8|10104.3|10059.3|156
1646963100000|2022-03-11 01:45:00|10112.3|10067.3|10104.8|10059.8|10121|10076|10104.5|10059.5|150
1646963400000|2022-03-11 01:50:00|10105.8|10060.8|10118|10073|10123.3|10078.3|10104.8|10059.8|114
1646963700000|2022-03-11 01:55:00|10117|10072|10107.8|10062.8|10118.5|10073.5|10105.3|10060.3|161
1646964000000|2022-03-11 02:00:00|10106.5|10061.5|10113|10068|10116.5|10071.5|10106.5|10061.5|54
1646964300000|2022-03-11 02:05:00|10112|10067|10117.8|10072.8|10122.8|10077.8|10110.3|10065.3|117
1646964600000|2022-03-11 02:10:00|10119|10074|10117|10072|10119|10074|10110.8|10065.8|72
1646964900000|2022-03-11 02:15:00|10115.8|10070.8|10110|10065|10118|10073|10109.8|10064.8|45
1646965200000|2022-03-11 02:20:00|10111.3|10066.3|10104.3|10059.3|10112.3|10067.3|10104.3|10059.3|11
1646965500000|2022-03-11 02:25:00|10105.3|10060.3|10109.5|10064.5|10113|10068|10104.3|10059.3|26
1646965800000|2022-03-11 02:30:00|10108.3|10063.3|10109.8|10064.8|10111.8|10066.8|10103.8|10058.8|56
1646966100000|2022-03-11 02:35:00|10108.5|10063.5|10119|10074|10122.3|10077.3|10105.5|10060.5|37
1646966400000|2022-03-11 02:40:00|10117.5|10072.5|10117|10072|10119.8|10074.8|10112|10067|45
1646966700000|2022-03-11 02:45:00|10116|10071|10125.5|10080.5|10126.5|10081.5|10115.8|10070.8|71
1646967000000|2022-03-11 02:50:00|10125.3|10080.3|10128.5|10083.5|10130.5|10085.5|10119.8|10074.8|71
1646967300000|2022-03-11 02:55:00|10127.5|10082.5|10125.5|10080.5|10129.8|10084.8|10119.5|10074.5|54
1646967600000|2022-03-11 03:00:00|10124.3|10079.3|10127.5|10082.5|10129.8|10084.8|10123.5|10078.5|50
1646967900000|2022-03-11 03:05:00|10127.3|10082.3|10112.3|10067.3|10127.3|10082.3|10110.8|10065.8|37
1646968200000|2022-03-11 03:10:00|10111.5|10066.5|10116|10071|10121|10076|10110.3|10065.3|64
1646968500000|2022-03-11 03:15:00|10117.3|10072.3|10122.5|10077.5|10124.5|10079.5|10115.3|10070.3|86
1646968800000|2022-03-11 03:20:00|10123.5|10078.5|10119.5|10074.5|10125.5|10080.5|10118|10073|39
1646969100000|2022-03-11 03:25:00|10120.5|10075.5|10126.5|10081.5|10126.5|10081.5|10120.5|10075.5|60
1646969400000|2022-03-11 03:30:00|10125.5|10080.5|10121|10076|10125.5|10080.5|10112.3|10067.3|60
1646969700000|2022-03-11 03:35:00|10119.8|10074.8|10114|10069|10120|10075|10111.3|10066.3|74
1646970000000|2022-03-11 03:40:00|10114.8|10069.8|10114.5|10069.5|10121.3|10076.3|10113.8|10068.8|90
1646970300000|2022-03-11 03:45:00|10115.5|10070.5|10113.8|10068.8|10118.5|10073.5|10113.3|10068.3|39
1646970600000|2022-03-11 03:50:00|10114.8|10069.8|10114.3|10069.3|10116|10071|10113.3|10068.3|16
1646970900000|2022-03-11 03:55:00|10114|10069|10117.3|10072.3|10117.3|10072.3|10112.8|10067.8|23
1646971200000|2022-03-11 04:00:00|10118.3|10073.3|10117.8|10072.8|10120|10075|10116.5|10071.5|37
1646971500000|2022-03-11 04:05:00|10116.8|10071.8|10116.5|10071.5|10117.8|10072.8|10115.5|10070.5|8
1646971800000|2022-03-11 04:10:00|10115.3|10070.3|10116.5|10071.5|10117.5|10072.5|10114|10069|12
1646972100000|2022-03-11 04:15:00|10117.5|10072.5|10117.5|10072.5|10119.3|10074.3|10116.5|10071.5|22
1646972400000|2022-03-11 04:20:00|10116.3|10071.3|10119.3|10074.3|10124.3|10079.3|10115.3|10070.3|32
1646972700000|2022-03-11 04:25:00|10118.5|10073.5|10117.3|10072.3|10121.8|10076.8|10117|10072|35
1646973000000|2022-03-11 04:30:00|10118.5|10073.5|10116.5|10071.5|10119.5|10074.5|10116.5|10071.5|21
1646973300000|2022-03-11 04:35:00|10117.5|10072.5|10117.3|10072.3|10118.5|10073.5|10116|10071|15
1646973600000|2022-03-11 04:40:00|10116.3|10071.3|10116|10071|10118.8|10073.8|10115.8|10070.8|16
1646973900000|2022-03-11 04:45:00|10117|10072|10119.3|10074.3|10119.8|10074.8|10115|10070|25
1646974200000|2022-03-11 04:50:00|10120.8|10075.8|10118.5|10073.5|10122.3|10077.3|10116.5|10071.5|34
1646974500000|2022-03-11 04:55:00|10119.5|10074.5|10120.8|10075.8|10120.8|10075.8|10117.5|10072.5|20
1646974800000|2022-03-11 05:00:00|10119.8|10074.8|10118.8|10073.8|10121|10076|10115|10070|31
1646975100000|2022-03-11 05:05:00|10117.5|10072.5|10117.5|10072.5|10118.5|10073.5|10114.5|10069.5|9
1646975400000|2022-03-11 05:10:00|10116.3|10071.3|10125|10080|10127|10082|10114|10069|43
1646975700000|2022-03-11 05:15:00|10124.1|10079.1|10124.3|10079.3|10132.3|10087.3|10121.9|10076.9|67
1646976000000|2022-03-11 05:20:00|10123|10078|10123.3|10078.3|10126.3|10081.3|10122.3|10077.3|37
1646976300000|2022-03-11 05:25:00|10123|10078|10126|10081|10129.3|10084.3|10123|10078|32
1646976600000|2022-03-11 05:30:00|10124.5|10079.5|10129|10084|10134.8|10089.8|10120.8|10075.8|140
1646976900000|2022-03-11 05:35:00|10130|10085|10140.8|10095.8|10146.3|10101.3|10128.3|10083.3|88
1646977200000|2022-03-11 05:40:00|10139.3|10094.3|10143.5|10098.5|10149.8|10104.8|10138.5|10093.5|82
1646977500000|2022-03-11 05:45:00|10142.5|10097.5|10145.3|10100.3|10146.3|10101.3|10138.5|10093.5|89
1646977800000|2022-03-11 05:50:00|10146.3|10101.3|10151|10106|10155.3|10110.3|10142.8|10097.8|76
1646978100000|2022-03-11 05:55:00|10151.5|10106.5|10147.4|10102.4|10160.8|10115.8|10146.8|10101.8|128
1646978400000|2022-03-11 06:00:00|10148.4|10103.4|10140.3|10095.3|10149.8|10104.8|10133.3|10088.3|81
1646978700000|2022-03-11 06:05:00|10138.5|10093.5|10150.3|10105.3|10158.5|10113.5|10138.5|10093.5|75
1646979000000|2022-03-11 06:10:00|10149|10104|10154.8|10109.8|10158.5|10113.5|10144.3|10099.3|200
1646979300000|2022-03-11 06:15:00|10155.5|10110.5|10153.8|10108.8|10159.3|10114.3|10148.8|10103.8|118
1646979600000|2022-03-11 06:20:00|10154.8|10109.8|10161|10116|10161.3|10116.3|10153.5|10108.5|62
1646979900000|2022-03-11 06:25:00|10162.5|10117.5|10164|10119|10164|10119|10159.5|10114.5|23
1646980200000|2022-03-11 06:30:00|10163|10118|10152.5|10107.5|10163|10118|10151|10106|71
1646980500000|2022-03-11 06:35:00|10151.5|10106.5|10159.3|10114.3|10160|10115|10145.3|10100.3|160
1646980800000|2022-03-11 06:40:00|10157.3|10112.3|10173.3|10128.3|10179|10134|10155.5|10110.5|169
1646981100000|2022-03-11 06:45:00|10172|10127|10178.3|10133.3|10184.3|10139.3|10165.8|10120.8|61
1646981400000|2022-03-11 06:50:00|10177|10132|10180|10135|10186.5|10141.5|10173|10128|85
1646981700000|2022-03-11 06:55:00|10178.3|10133.3|10168.8|10123.8|10183.8|10138.8|10167.8|10122.8|71
1646982000000|2022-03-11 07:00:00|10174|10129|10181.3|10136.3|10189.8|10144.8|10174|10129|97
1646982300000|2022-03-11 07:05:00|10180|10135|10194.8|10149.8|10196.3|10151.3|10178.8|10133.8|144
1646982600000|2022-03-11 07:10:00|10196|10151|10197.3|10152.3|10211.3|10166.3|10194|10149|104
1646982900000|2022-03-11 07:15:00|10195.8|10150.8|10200|10155|10209.8|10164.8|10195.8|10150.8|83
1646983200000|2022-03-11 07:20:00|10198.5|10153.5|10195.5|10150.5|10205.5|10160.5|10189|10144|89
1646983500000|2022-03-11 07:25:00|10196.8|10151.8|10195.3|10150.3|10209.3|10164.3|10190.5|10145.5|67
1646983800000|2022-03-11 07:30:00|10194|10149|10199.9|10154.9|10199.9|10154.9|10175|10130|133
1646984100000|2022-03-11 07:35:00|10201.1|10156.1|10263.8|10218.8|10276|10231|10201.1|10156.1|191
1646984400000|2022-03-11 07:40:00|10264.3|10219.3|10299.6|10254.6|10299.6|10254.6|10257.3|10212.3|164
1646984700000|2022-03-11 07:45:00|10301.8|10256.8|10349.3|10304.3|10350.5|10305.5|10301.8|10256.8|222
1646985000000|2022-03-11 07:50:00|10348.5|10303.5|10314.5|10269.5|10360|10315|10306.5|10261.5|210
1646985300000|2022-03-11 07:55:00|10314.3|10269.3|10268|10223|10326.3|10281.3|10268|10223|326
1646985600000|2022-03-11 08:00:00|10266.3|10221.3|10267.5|10222.5|10286|10241|10261.3|10216.3|314
1646985900000|2022-03-11 08:05:00|10268|10223|10291.3|10246.3|10300.8|10255.8|10261.8|10216.8|360
1646986200000|2022-03-11 08:10:00|10293|10248|10297.5|10252.5|10316.9|10271.9|10289.5|10244.5|199
1646986500000|2022-03-11 08:15:00|10296.8|10251.8|10316.1|10271.1|10318.3|10273.3|10285.3|10240.3|213
1646986800000|2022-03-11 08:20:00|10316.5|10271.5|10305|10260|10318.3|10273.3|10298.5|10253.5|102
1646987100000|2022-03-11 08:25:00|10305.5|10260.5|10275.5|10230.5|10306|10261|10260.8|10215.8|94
1646987400000|2022-03-11 08:30:00|10275|10230|10265.3|10220.3|10275|10230|10260.5|10215.5|94
1646987700000|2022-03-11 08:35:00|10266|10221|10268.8|10223.8|10269.4|10224.4|10261|10216|108
1646988000000|2022-03-11 08:40:00|10268.3|10223.3|10274.5|10229.5|10274.8|10229.8|10262.5|10217.5|69
1646988300000|2022-03-11 08:45:00|10275|10230|10266.3|10221.3|10283.5|10238.5|10265.8|10220.8|96
1646988600000|2022-03-11 08:50:00|10265.8|10220.8|10291.3|10246.3|10291.9|10246.9|10265.8|10220.8|67
1646988900000|2022-03-11 08:55:00|10289.5|10244.5|10287.9|10242.9|10297.5|10252.5|10285.6|10240.6|58
1646989200000|2022-03-11 09:00:00|10286.6|10241.6|10265.3|10220.3|10288.8|10243.8|10262|10217|59
1646989500000|2022-03-11 09:05:00|10264.3|10219.3|10260.6|10215.6|10266.3|10221.3|10259.5|10214.5|44
1646989800000|2022-03-11 09:10:00|10261.5|10216.5|10263|10218|10266.1|10221.1|10260.3|10215.3|44
1646990100000|2022-03-11 09:15:00|10263.5|10218.5|10260|10215|10267.3|10222.3|10260|10215|40
1646990400000|2022-03-11 09:20:00|10259.5|10214.5|10262.8|10217.8|10262.8|10217.8|10254.5|10209.5|33
1646990700000|2022-03-11 09:25:00|10264|10219|10256.5|10211.5|10265.8|10220.8|10254.5|10209.5|70
1646991000000|2022-03-11 09:30:00|10255.5|10210.5|10238.8|10193.8|10255.5|10210.5|10234|10189|67
1646991300000|2022-03-11 09:35:00|10239.3|10194.3|10239.5|10194.5|10239.5|10194.5|10229.8|10184.8|39
1646991600000|2022-03-11 09:40:00|10240.4|10195.4|10240.8|10195.8|10246.5|10201.5|10238.3|10193.3|33
1646991900000|2022-03-11 09:45:00|10240.3|10195.3|10246.3|10201.3|10249.5|10204.5|10240.3|10195.3|46
1646992200000|2022-03-11 09:50:00|10245.8|10200.8|10247|10202|10251.8|10206.8|10245.8|10200.8|62
1646992500000|2022-03-11 09:55:00|10246.8|10201.8|10259|10214|10259|10214|10240.8|10195.8|49
1646992800000|2022-03-11 10:00:00|10258|10213|10268.5|10223.5|10268.5|10223.5|10258|10213|32
1646993100000|2022-03-11 10:05:00|10268.8|10223.8|10235.5|10190.5|10268.8|10223.8|10229|10184|50
1646993400000|2022-03-11 10:10:00|10236.8|10191.8|10239.5|10194.5|10239.8|10194.8|10225|10180|64
1646993700000|2022-03-11 10:15:00|10239.3|10194.3|10255.5|10210.5|10255.5|10210.5|10238|10193|44
1646994000000|2022-03-11 10:20:00|10255|10210|10264|10219|10264.5|10219.5|10253.8|10208.8|31
1646994300000|2022-03-11 10:25:00|10264.5|10219.5|10273.8|10228.8|10276.4|10231.4|10264.5|10219.5|37
1646994600000|2022-03-11 10:30:00|10273.3|10228.3|10273.5|10228.5|10274.6|10229.6|10265.5|10220.5|60
1646994900000|2022-03-11 10:35:00|10273|10228|10250|10205|10273|10228|10249|10204|90
1646995200000|2022-03-11 10:40:00|10249.5|10204.5|10241|10196|10255.8|10210.8|10238.3|10193.3|78
1646995500000|2022-03-11 10:45:00|10238.4|10193.4|10248.8|10203.8|10248.8|10203.8|10237.5|10192.5|36
1646995800000|2022-03-11 10:50:00|10249.3|10204.3|10245.8|10200.8|10251.8|10206.8|10241.3|10196.3|98
1646996100000|2022-03-11 10:55:00|10246.3|10201.3|10245.8|10200.8|10247|10202|10244.5|10199.5|38
1646996400000|2022-03-11 11:00:00|10244|10199|10244.5|10199.5|10249|10204|10242|10197|40
1646996700000|2022-03-11 11:05:00|10244|10199|10259.8|10214.8|10259.8|10214.8|10243.5|10198.5|50
1646997000000|2022-03-11 11:10:00|10259|10214|10246.8|10201.8|10266.5|10221.5|10246.8|10201.8|33
1646997300000|2022-03-11 11:15:00|10247.3|10202.3|10256.8|10211.8|10271.3|10226.3|10244.8|10199.8|90
1646997600000|2022-03-11 11:20:00|10256.3|10211.3|10247|10202|10262.8|10217.8|10247|10202|111
1646997900000|2022-03-11 11:25:00|10246.6|10201.6|10208.5|10163.5|10251.8|10206.8|10198.5|10153.5|228
1646998200000|2022-03-11 11:30:00|10208.3|10163.3|10230.3|10185.3|10232.5|10187.5|10207.3|10162.3|162
1646998500000|2022-03-11 11:35:00|10230.5|10185.5|10207.8|10162.8|10231.8|10186.8|10206.6|10161.6|93
1646998800000|2022-03-11 11:40:00|10208.8|10163.8|10209.3|10164.3|10218.3|10173.3|10203.8|10158.8|130
1646999100000|2022-03-11 11:45:00|10209.5|10164.5|10212.8|10167.8|10223.8|10178.8|10206.3|10161.3|154
1646999400000|2022-03-11 11:50:00|10213.5|10168.5|10253|10208|10254.6|10209.6|10212.8|10167.8|114
1646999700000|2022-03-11 11:55:00|10252.5|10207.5|10238.8|10193.8|10253|10208|10236.8|10191.8|131
1647000000000|2022-03-11 12:00:00|10238|10193|10249|10204|10253.8|10208.8|10235.8|10190.8|77
1647000300000|2022-03-11 12:05:00|10248.3|10203.3|10229|10184|10248.3|10203.3|10228.3|10183.3|146
1647000600000|2022-03-11 12:10:00|10228.3|10183.3|10221.3|10176.3|10233.5|10188.5|10204.3|10159.3|164
1647000900000|2022-03-11 12:15:00|10220.8|10175.8|10215|10170|10232.8|10187.8|10215|10170|134
1647001200000|2022-03-11 12:20:00|10215.8|10170.8|10226.3|10181.3|10231.5|10186.5|10215.5|10170.5|138
1647001500000|2022-03-11 12:25:00|10225.5|10180.5|10194.8|10149.8|10230.5|10185.5|10194.8|10149.8|130
1647001800000|2022-03-11 12:30:00|10195|10150|10192.4|10147.4|10213.8|10168.8|10184.5|10139.5|158
1647002100000|2022-03-11 12:35:00|10191.8|10146.8|10201.5|10156.5|10210.5|10165.5|10187.8|10142.8|115
1647002400000|2022-03-11 12:40:00|10201|10156|10207|10162|10213.3|10168.3|10192.5|10147.5|122
1647002700000|2022-03-11 12:45:00|10207.5|10162.5|10193.1|10148.1|10217.5|10172.5|10179.3|10134.3|139
1647003000000|2022-03-11 12:50:00|10192.5|10147.5|10202.5|10157.5|10205.5|10160.5|10192.1|10147.1|81
1647003300000|2022-03-11 12:55:00|10203|10158|10209.8|10164.8|10216|10171|10201.8|10156.8|115
1647003600000|2022-03-11 13:00:00|10210.3|10165.3|10190|10145|10210.3|10165.3|10186.4|10141.4|194
1647003900000|2022-03-11 13:05:00|10189.3|10144.3|10188|10143|10202.5|10157.5|10187.8|10142.8|93
1647004200000|2022-03-11 13:10:00|10187.5|10142.5|10168|10123|10187.5|10142.5|10148|10103|232
1647004500000|2022-03-11 13:15:00|10168.8|10123.8|10184.4|10139.4|10189|10144|10166.9|10121.9|96
1647004800000|2022-03-11 13:20:00|10184.1|10139.1|10198.3|10153.3|10203.8|10158.8|10183.5|10138.5|207
1647005100000|2022-03-11 13:25:00|10197.3|10152.3|10194|10149|10210.3|10165.3|10192|10147|188
1647005400000|2022-03-11 13:30:00|10194.3|10149.3|10185.5|10140.5|10205|10160|10179|10134|303
1647005700000|2022-03-11 13:35:00|10183.3|10138.3|10195.3|10150.3|10199.5|10154.5|10180.8|10135.8|244
1647006000000|2022-03-11 13:40:00|10195|10150|10215.3|10170.3|10217.5|10172.5|10191|10146|299
1647006300000|2022-03-11 13:45:00|10214.5|10169.5|10202|10157|10215|10170|10200|10155|273
1647006600000|2022-03-11 13:50:00|10201|10156|10200.3|10155.3|10215.5|10170.5|10196.8|10151.8|247
1647006900000|2022-03-11 13:55:00|10200|10155|10191.8|10146.8|10204|10159|10187.8|10142.8|231
1647007200000|2022-03-11 14:00:00|10191.3|10146.3|10169.3|10124.3|10191.3|10146.3|10168|10123|229
1647007500000|2022-03-11 14:05:00|10169.8|10124.8|10185.5|10140.5|10193.5|10148.5|10168.8|10123.8|216
1647007800000|2022-03-11 14:10:00|10185.3|10140.3|10181.8|10136.8|10191.3|10146.3|10173.8|10128.8|180
1647008100000|2022-03-11 14:15:00|10182.5|10137.5|10182.5|10137.5|10190|10145|10181.5|10136.5|224
1647008400000|2022-03-11 14:20:00|10182|10137|10180.5|10135.5|10184.8|10139.8|10168.8|10123.8|190
1647008700000|2022-03-11 14:25:00|10180.8|10135.8|10172|10127|10199.5|10154.5|10166.8|10121.8|369
1647009000000|2022-03-11 14:30:00|10171.5|10126.5|10162.8|10117.8|10174.6|10129.6|10161.3|10116.3|353
1647009300000|2022-03-11 14:35:00|10162.3|10117.3|10149|10104|10170|10125|10146|10101|340
1647009600000|2022-03-11 14:40:00|10149.8|10104.8|10150.3|10105.3|10159.8|10114.8|10145|10100|341
1647009900000|2022-03-11 14:45:00|10149.8|10104.8|10143.3|10098.3|10151.8|10106.8|10130.3|10085.3|373
1647010200000|2022-03-11 14:50:00|10142.5|10097.5|10149.8|10104.8|10155.3|10110.3|10140|10095|441
1647010500000|2022-03-11 14:55:00|10150.3|10105.3|10161.3|10116.3|10162.5|10117.5|10147|10102|354
1647010800000|2022-03-11 15:00:00|10161.8|10116.8|10158.3|10113.3|10163.8|10118.8|10138.8|10093.8|503
1647011100000|2022-03-11 15:05:00|10158.5|10113.5|10170.3|10125.3|10177.8|10132.8|10158|10113|329
1647011400000|2022-03-11 15:10:00|10171.5|10126.5|10175.5|10130.5|10183|10138|10168|10123|281
1647011700000|2022-03-11 15:15:00|10175|10130|10175.8|10130.8|10178|10133|10160.8|10115.8|283
1647012000000|2022-03-11 15:20:00|10175.3|10130.3|10169|10124|10179|10134|10166.3|10121.3|363
1647012300000|2022-03-11 15:25:00|10168.8|10123.8|10164.8|10119.8|10185.8|10140.8|10162.8|10117.8|521
1647012600000|2022-03-11 15:30:00|10163|10118|10183|10138|10190.3|10145.3|10162.5|10117.5|226
1647012900000|2022-03-11 15:35:00|10183.5|10138.5|10183.3|10138.3|10191.8|10146.8|10181|10136|171
1647013200000|2022-03-11 15:40:00|10183.5|10138.5|10190|10145|10190.5|10145.5|10181.3|10136.3|253
1647013500000|2022-03-11 15:45:00|10188.8|10143.8|10196.5|10151.5|10202.5|10157.5|10188.8|10143.8|325
1647013800000|2022-03-11 15:50:00|10196.8|10151.8|10189.5|10144.5|10202.3|10157.3|10186.8|10141.8|356
1647014100000|2022-03-11 15:55:00|10189|10144|10201.6|10156.6|10202|10157|10186.5|10141.5|305
1647014400000|2022-03-11 16:00:00|10201.8|10156.8|10190.5|10145.5|10201.8|10156.8|10185.6|10140.6|394
1647014700000|2022-03-11 16:05:00|10191.5|10146.5|10189|10144|10194.8|10149.8|10184.3|10139.3|393
1647015000000|2022-03-11 16:10:00|10189.5|10144.5|10187.3|10142.3|10190|10145|10183.3|10138.3|282
1647015300000|2022-03-11 16:15:00|10186.8|10141.8|10209.3|10164.3|10211.5|10166.5|10185.8|10140.8|294
1647015600000|2022-03-11 16:20:00|10209.8|10164.8|10210|10165|10211.8|10166.8|10204.3|10159.3|330
1647015900000|2022-03-11 16:25:00|10209.5|10164.5|10210.8|10165.8|10212.3|10167.3|10202.5|10157.5|275
1647016200000|2022-03-11 16:30:00|10211|10166|10218.8|10173.8|10219.4|10174.4|10203.8|10158.8|341
1647016500000|2022-03-11 16:35:00|10219|10174|10209|10164|10226.3|10181.3|10208.5|10163.5|274
1647016800000|2022-03-11 16:40:00|10208.8|10163.8|10197.8|10152.8|10223|10178|10197.3|10152.3|400
1647017100000|2022-03-11 16:45:00|10198.3|10153.3|10207.8|10162.8|10214.3|10169.3|10197.8|10152.8|189
1647017400000|2022-03-11 16:50:00|10207.3|10162.3|10211.3|10166.3|10216.8|10171.8|10202.8|10157.8|253
1647017700000|2022-03-11 16:55:00|10211.8|10166.8|10184.5|10139.5|10219.9|10174.9|10183|10138|323
1647018000000|2022-03-11 17:00:00|10184.3|10139.3|10175.5|10130.5|10192.5|10147.5|10174.1|10129.1|343
1647018300000|2022-03-11 17:05:00|10176|10131|10161.3|10116.3|10181|10136|10156|10111|228
1647018600000|2022-03-11 17:10:00|10161|10116|10166.3|10121.3|10174.3|10129.3|10161|10116|220
1647018900000|2022-03-11 17:15:00|10165.5|10120.5|10169.8|10124.8|10173.5|10128.5|10158.8|10113.8|297
1647019200000|2022-03-11 17:20:00|10169.3|10124.3|10163|10118|10170.5|10125.5|10163|10118|172
1647019500000|2022-03-11 17:25:00|10163.3|10118.3|10159.3|10114.3|10165|10120|10157.3|10112.3|143
1647019800000|2022-03-11 17:30:00|10159|10114|10151.5|10106.5|10166|10121|10148.3|10103.3|282
1647020100000|2022-03-11 17:35:00|10151|10106|10155|10110|10158.8|10113.8|10148.5|10103.5|343
1647020400000|2022-03-11 17:40:00|10154.8|10109.8|10164.3|10119.3|10167.8|10122.8|10149.5|10104.5|336
1647020700000|2022-03-11 17:45:00|10163.8|10118.8|10159.3|10114.3|10167.5|10122.5|10157|10112|378
1647021000000|2022-03-11 17:50:00|10159.8|10114.8|10148.8|10103.8|10162.8|10117.8|10148|10103|424
1647021300000|2022-03-11 17:55:00|10149.3|10104.3|10139.6|10094.6|10154.9|10109.9|10134.1|10089.1|284
1647219600000|2022-03-14 01:00:00|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|1
1647242400000|2022-03-14 07:20:00|10039.5|10017.5|10040.3|10018.3|10041.8|10019.8|10038|10016|33
1647242700000|2022-03-14 07:25:00|10041|10019|10034|10012|10042.5|10020.5|10032|10010|48
1647243000000|2022-03-14 07:30:00|10033|10011|10034.5|10012.5|10036.8|10014.8|10032|10010|51
1647243300000|2022-03-14 07:35:00|10035.5|10013.5|10035|10013|10037.3|10015.3|10021.3|9999.3|62
1647243600000|2022-03-14 07:40:00|10033.3|10011.3|10031.3|10009.3|10038.8|10016.8|10023.8|10001.8|65
1647243900000|2022-03-14 07:45:00|10032.3|10010.3|10052|10030|10055.3|10033.3|10032.3|10010.3|177
1647244200000|2022-03-14 07:50:00|10054.3|10032.3|10059.8|10037.8|10059.8|10037.8|10042.8|10020.8|108
1647244500000|2022-03-14 07:55:00|10058.5|10036.5|10001|9981|10058.5|10037.5|10000.5|9980.5|262
1647244800000|2022-03-14 08:00:00|9998.3|9978.3|9994.3|9974.3|10012.3|9992.3|9977.8|9957.8|389
1647245100000|2022-03-14 08:05:00|9994|9974|9997|9977|9998.5|9978.5|9974.3|9954.3|271
1647245400000|2022-03-14 08:10:00|9996.5|9976.5|9991|9971|9997.8|9977.8|9986.3|9966.3|152
1647245700000|2022-03-14 08:15:00|9991.5|9971.5|9985.8|9965.8|9997|9977|9985.8|9965.8|153
1647246000000|2022-03-14 08:20:00|9986.3|9966.3|9984.5|9964.5|9990|9970|9975.8|9955.8|158
1647246300000|2022-03-14 08:25:00|9985|9965|9997.8|9977.8|9998|9978|9979.8|9959.8|160
1647246600000|2022-03-14 08:30:00|9998|9978|9994.3|9974.3|9998.8|9978.8|9981.8|9961.8|181
1647246900000|2022-03-14 08:35:00|9993.8|9973.8|10013.5|9993.5|10014.8|9994.8|9988.3|9968.3|190
1647247200000|2022-03-14 08:40:00|10012.8|9992.8|9991|9971|10012.8|9992.8|9990.5|9970.5|154
1647247500000|2022-03-14 08:45:00|9990|9970|9980.5|9960.5|9990|9970|9975.5|9955.5|202
1647247800000|2022-03-14 08:50:00|9981|9961|9995|9975|9999.8|9979.8|9980.8|9960.8|176
1647248100000|2022-03-14 08:55:00|9992.5|9972.5|9983.5|9963.5|9998.5|9978.5|9983.5|9963.5|134
1647248400000|2022-03-14 09:00:00|9983.3|9963.3|9981.5|9961.5|9985.8|9965.8|9975.5|9955.5|149
1647248700000|2022-03-14 09:05:00|9981.8|9961.8|9995.5|9975.5|10016.3|9996.3|9981.8|9961.8|214
1647249000000|2022-03-14 09:10:00|9996.8|9976.8|9995.3|9975.3|10015|9995|9991.5|9971.5|251
1647249300000|2022-03-14 09:15:00|9995.8|9975.8|9998.3|9978.3|10006.8|9986.8|9993.5|9973.5|182
1647249600000|2022-03-14 09:20:00|9998.5|9978.5|9993.3|9973.3|10007.8|9987.8|9993.3|9973.3|174
1647249900000|2022-03-14 09:25:00|9993|9973|9997.3|9977.3|10003.8|9983.8|9993|9973|153
1647250200000|2022-03-14 09:30:00|9998.5|9978.5|9984.3|9964.3|10000.5|9980.5|9983|9963|187
1647250500000|2022-03-14 09:35:00|9985|9965|9968.8|9948.8|9985.8|9965.8|9967.5|9947.5|289
1647250800000|2022-03-14 09:40:00|9969.5|9949.5|9961.8|9941.8|9971|9951|9961.3|9941.3|157
1647251100000|2022-03-14 09:45:00|9961.3|9941.3|9953|9933|9967.1|9947.1|9947.8|9927.8|181
1647251400000|2022-03-14 09:50:00|9952.5|9932.5|9944.8|9924.8|9956|9936|9942.5|9922.5|177
1647251700000|2022-03-14 09:55:00|9945|9925|9942.8|9922.8|9948.5|9928.5|9941|9921|250
1647252000000|2022-03-14 10:00:00|9942.5|9922.5|9952.8|9932.8|9958|9938|9942.3|9922.3|251
1647252300000|2022-03-14 10:05:00|9953.3|9933.3|9952.5|9932.5|9956|9936|9943.5|9923.5|129
1647252600000|2022-03-14 10:10:00|9952|9932|9952.3|9932.3|9956|9936|9948.5|9928.5|161
1647252900000|2022-03-14 10:15:00|9952|9932|9953.8|9933.8|9959.3|9939.3|9948.8|9928.8|241
1647253200000|2022-03-14 10:20:00|9954.3|9934.3|9944.3|9924.3|9956.8|9936.8|9943.8|9923.8|175
1647253500000|2022-03-14 10:25:00|9943.8|9923.8|9943.5|9923.5|9947|9927|9940.5|9920.5|167
1647253800000|2022-03-14 10:30:00|9942.8|9922.8|9930.8|9910.8|9943.8|9923.8|9927.8|9907.8|204
1647254100000|2022-03-14 10:35:00|9930.5|9910.5|9929.3|9909.3|9931.8|9911.8|9922.8|9902.8|141
1647254400000|2022-03-14 10:40:00|9929.8|9909.8|9935|9915|9937.5|9917.5|9927.5|9907.5|263
1647254700000|2022-03-14 10:45:00|9934.8|9914.8|9928.8|9908.8|9939.5|9919.5|9927.3|9907.3|174
1647255000000|2022-03-14 10:50:00|9928.3|9908.3|9910.8|9890.8|9929.3|9909.3|9906.5|9886.5|123
1647255300000|2022-03-14 10:55:00|9910.3|9890.3|9908.5|9888.5|9910.3|9890.3|9906.5|9886.5|103
1647255600000|2022-03-14 11:00:00|9907.3|9887.3|9908.5|9888.5|9909.5|9889.5|9900.3|9880.3|149
1647255900000|2022-03-14 11:05:00|9909|9889|9905|9885|9909.8|9889.8|9903.3|9883.3|135
1647256200000|2022-03-14 11:10:00|9905.5|9885.5|9902.8|9882.8|9908.3|9888.3|9894.3|9874.3|241
1647256500000|2022-03-14 11:15:00|9903.3|9883.3|9890.3|9870.3|9907|9887|9887.5|9867.5|194
1647256800000|2022-03-14 11:20:00|9891.3|9871.3|9884.5|9864.5|9894.5|9874.5|9881|9861|237
1647257100000|2022-03-14 11:25:00|9882.9|9862.9|9890.8|9870.8|9899.3|9879.3|9882.3|9862.3|297
1647257400000|2022-03-14 11:30:00|9889.8|9869.8|9884.3|9864.3|9891.5|9871.5|9877|9857|202
1647257700000|2022-03-14 11:35:00|9884.5|9864.5|9906|9886|9910.5|9890.5|9884.5|9864.5|293
1647258000000|2022-03-14 11:40:00|9905.5|9885.5|9901|9881|9907.8|9887.8|9899|9879|246
1647258300000|2022-03-14 11:45:00|9901.5|9881.5|9906.5|9886.5|9910.3|9890.3|9901.5|9881.5|304
1647258600000|2022-03-14 11:50:00|9906.8|9886.8|9906|9886|9917.3|9897.3|9899.8|9879.8|256
1647258900000|2022-03-14 11:55:00|9904|9884|9910.8|9890.8|9917.8|9897.8|9904|9884|226
1647259200000|2022-03-14 12:00:00|9909.5|9889.5|9911.8|9891.8|9916|9896|9905.8|9885.8|164
1647259500000|2022-03-14 12:05:00|9911.5|9891.5|9927|9907|9928|9908|9905|9885|221
1647259800000|2022-03-14 12:10:00|9926|9906|9923.8|9903.8|9927|9907|9909.6|9889.6|202
1647260100000|2022-03-14 12:15:00|9923.3|9903.3|9929.5|9909.5|9934|9914|9923.3|9903.3|146
1647260400000|2022-03-14 12:20:00|9928.8|9908.8|9932.5|9912.5|9938|9918|9922.8|9902.8|298
1647260700000|2022-03-14 12:25:00|9933.3|9913.3|9919.8|9899.8|9937.5|9917.5|9915.6|9895.6|221
1647261000000|2022-03-14 12:30:00|9919.3|9899.3|9930.8|9910.8|9931.8|9911.8|9911.3|9891.3|280
1647261300000|2022-03-14 12:35:00|9928.8|9908.8|9926.8|9906.8|9932.8|9912.8|9917.4|9897.8|243
1647261600000|2022-03-14 12:40:00|9926.5|9906.5|9921.5|9901.5|9941.5|9921.5|9921.5|9901.5|244
1647261900000|2022-03-14 12:45:00|9922|9902|9921.8|9901.8|9927.3|9907.3|9917|9897|330
1647262200000|2022-03-14 12:50:00|9921.3|9901.3|9927|9907|9931|9911|9920.3|9900.3|313
1647262500000|2022-03-14 12:55:00|9926.5|9906.5|9934.6|9914.6|9935.9|9915.9|9920.9|9900.9|305
1647262800000|2022-03-14 13:00:00|9934.4|9914.4|9966.1|9946.1|9966.1|9946.1|9931.6|9911.6|449
1647263100000|2022-03-14 13:05:00|9965.9|9945.9|9971.4|9951.4|9973.6|9953.6|9955.6|9935.6|312
1647263400000|2022-03-14 13:10:00|9971.1|9951.1|9968.1|9948.1|9978.9|9958.9|9957.9|9937.9|403
1647263700000|2022-03-14 13:15:00|9969.9|9949.9|9956.1|9936.1|9973.9|9953.9|9950.4|9930.4|258
1647264000000|2022-03-14 13:20:00|9956.4|9936.4|9953.9|9933.9|9966.6|9946.6|9951.4|9931.4|343
1647264300000|2022-03-14 13:25:00|9953.4|9933.4|9952.4|9932.4|9958.1|9938.1|9944.1|9924.1|437
1647264600000|2022-03-14 13:30:00|9951.9|9931.9|9961.9|9941.9|9963.1|9943.1|9946.9|9926.9|468
1647264900000|2022-03-14 13:35:00|9962.1|9942.1|9964.4|9944.4|9967.9|9947.9|9950.9|9930.9|291
1647265200000|2022-03-14 13:40:00|9964.6|9944.6|9968.4|9948.4|9968.9|9948.9|9955.4|9935.4|294
1647265500000|2022-03-14 13:45:00|9968.1|9948.1|9952.9|9932.9|9968.1|9948.1|9949.6|9929.6|386
1647265800000|2022-03-14 13:50:00|9952.4|9932.4|9946.9|9926.9|9967.6|9947.6|9944.1|9924.1|342
1647266100000|2022-03-14 13:55:00|9946.4|9926.4|9959.1|9939.1|9961.6|9941.6|9945.9|9925.9|312
1647266400000|2022-03-14 14:00:00|9958.1|9938.1|9948.4|9928.4|9958.6|9938.6|9947.4|9927.4|293
1647266700000|2022-03-14 14:05:00|9948.1|9928.1|9947.6|9927.6|9954.9|9934.9|9937.9|9917.9|275
1647267000000|2022-03-14 14:10:00|9948.9|9928.9|9942.9|9922.9|9950.1|9930.1|9937.6|9917.6|303
1647267300000|2022-03-14 14:15:00|9943.1|9923.1|9962.9|9942.9|9963.4|9943.4|9942.4|9922.4|280
1647267600000|2022-03-14 14:20:00|9962.6|9942.6|9966.6|9946.6|9968.6|9948.6|9956.4|9936.4|277
1647267900000|2022-03-14 14:25:00|9967.6|9947.6|9970.6|9950.6|9973.9|9953.9|9963.9|9943.9|345
1647268200000|2022-03-14 14:30:00|9969.9|9949.9|9949.9|9929.9|9971.9|9951.9|9949.5|9929.5|234
1647268500000|2022-03-14 14:35:00|9950.6|9930.6|9950.6|9930.6|9953.1|9933.1|9944.4|9924.4|328
1647268800000|2022-03-14 14:40:00|9951.4|9931.4|9948.6|9928.6|9951.4|9931.4|9942.4|9922.4|223
1647269100000|2022-03-14 14:45:00|9949.1|9929.1|9956.4|9936.4|9958.4|9938.4|9949.1|9929.1|206
1647269400000|2022-03-14 14:50:00|9955.9|9935.9|9942.4|9922.4|9966.6|9946.6|9942.1|9922.1|217
1647269700000|2022-03-14 14:55:00|9942.1|9922.1|9927.9|9907.9|9946.9|9926.9|9925.6|9905.6|291
1647270000000|2022-03-14 15:00:00|9928.1|9908.1|9934.9|9914.9|9934.9|9914.9|9918.4|9898.4|332
1647270300000|2022-03-14 15:05:00|9934.4|9914.4|9944.4|9924.4|9946.1|9926.1|9924.4|9904.4|174
1647270600000|2022-03-14 15:10:00|9943.9|9923.9|9948.1|9928.1|9953.4|9933.4|9931.9|9911.9|264
1647270900000|2022-03-14 15:15:00|9947.4|9927.4|9935.9|9915.9|9949.6|9929.6|9934.9|9914.9|280
1647271200000|2022-03-14 15:20:00|9935.6|9915.6|9934.4|9914.4|9937.9|9917.9|9929.1|9909.1|264
1647271500000|2022-03-14 15:25:00|9934.9|9914.9|9936.1|9916.1|9943.4|9923.4|9925.6|9905.6|454
1647271800000|2022-03-14 15:30:00|9936.4|9916.4|9935.9|9915.9|9942.9|9922.9|9935.1|9915.1|193
1647272100000|2022-03-14 15:35:00|9936.1|9916.1|9942.1|9922.1|9947.1|9927.1|9935.6|9915.6|250
1647272400000|2022-03-14 15:40:00|9941.6|9921.6|9941.6|9921.6|9943.6|9923.6|9938.4|9918.4|169
1647272700000|2022-03-14 15:45:00|9941.1|9921.1|9937.9|9917.9|9945.4|9925.4|9935.6|9915.6|185
1647273000000|2022-03-14 15:50:00|9937.1|9917.1|9942.4|9922.4|9943.4|9923.4|9935.6|9915.6|229
1647273300000|2022-03-14 15:55:00|9942.1|9922.1|9941.4|9921.4|9946.1|9926.1|9937.6|9917.6|368
1647273600000|2022-03-14 16:00:00|9941.6|9921.6|9935.9|9915.9|9944.6|9924.6|9925.4|9905.4|352
1647273900000|2022-03-14 16:05:00|9936.1|9916.1|9929.6|9909.6|9938.6|9918.6|9925.9|9905.9|236
1647274200000|2022-03-14 16:10:00|9929.4|9909.4|9932.1|9912.1|9936.4|9916.4|9928.9|9908.9|200
1647274500000|2022-03-14 16:15:00|9931.9|9911.9|9936.4|9916.4|9939.4|9919.4|9931.6|9911.6|239
1647274800000|2022-03-14 16:20:00|9936.1|9916.1|9931.9|9911.9|9937.6|9917.6|9931.6|9911.6|150
1647275100000|2022-03-14 16:25:00|9931.4|9911.4|9930.9|9910.9|9936.6|9916.6|9927.4|9907.4|296
1647275400000|2022-03-14 16:30:00|9930.6|9910.6|9939.9|9919.9|9942.4|9922.4|9930.4|9910.4|234
1647275700000|2022-03-14 16:35:00|9938.9|9918.9|9946.6|9926.6|9949.1|9929.1|9938.4|9918.4|255
1647276000000|2022-03-14 16:40:00|9947.1|9927.1|9948.4|9928.4|9949.6|9929.6|9945.6|9925.6|198
1647276300000|2022-03-14 16:45:00|9948.1|9928.1|9944.1|9924.1|9949.1|9929.1|9938.1|9918.1|247
1647276600000|2022-03-14 16:50:00|9943.9|9923.9|9935.9|9915.9|9949.9|9929.9|9934.4|9914.4|227
1647276900000|2022-03-14 16:55:00|9935.4|9915.4|9933.6|9913.6|9942.1|9922.1|9924.5|9904.5|247
1647277200000|2022-03-14 17:00:00|9934|9914|9918.6|9898.6|9939.8|9919.8|9916.9|9896.9|133
1647277500000|2022-03-14 17:05:00|9919.3|9899.3|9936.4|9916.4|9936.4|9916.4|9919.3|9899.3|43
1647277800000|2022-03-14 17:10:00|9936.6|9916.6|9935.8|9915.8|9938.6|9918.6|9933.1|9913.1|133
1647278100000|2022-03-14 17:15:00|9936.3|9916.3|9938.3|9918.3|9940.9|9920.9|9935.1|9915.1|91
1647278400000|2022-03-14 17:20:00|9938.8|9918.8|9935.1|9915.1|9939.6|9919.6|9928.4|9908.4|145
1647278700000|2022-03-14 17:25:00|9935.6|9915.6|9930|9910|9936.5|9916.5|9928|9908|213
1647279000000|2022-03-14 17:30:00|9930.8|9910.8|9936.4|9916.4|9937|9917|9926.4|9906.4|165
1647279300000|2022-03-14 17:35:00|9935.6|9915.6|9937.6|9917.6|9938.3|9918.3|9935.3|9915.3|167
1647279600000|2022-03-14 17:40:00|9937.1|9917.1|9928.6|9908.6|9939.6|9919.6|9923.9|9903.9|138
1647279900000|2022-03-14 17:45:00|9929.1|9909.1|9922.4|9902.4|9931.3|9911.3|9919.8|9899.8|150
1647280200000|2022-03-14 17:50:00|9922.8|9902.8|9917|9897|9931.4|9911.4|9917|9897|137
1647280500000|2022-03-14 17:55:00|9918.4|9898.4|9916.9|9896.9|9920|9900|9912.5|9892.5|93
1647306000000|2022-03-15 01:00:00|9902.4|9880.4|9918.1|9896.1|9922.1|9900.1|9902.4|9880.4|31
1647306300000|2022-03-15 01:05:00|9919.4|9897.4|9926.4|9904.4|9926.9|9904.9|9910.6|9888.6|94
1647306600000|2022-03-15 01:10:00|9924.9|9902.9|9923.9|9901.9|9930.4|9908.4|9917.9|9895.9|89
1647306900000|2022-03-15 01:15:00|9922.1|9900.1|9895.1|9873.1|9924.1|9902.1|9892.6|9870.6|131
1647307200000|2022-03-15 01:20:00|9893.9|9871.9|9903.1|9881.1|9903.4|9881.4|9883.6|9861.6|127
1647307500000|2022-03-15 01:25:00|9900.9|9878.9|9903.4|9881.4|9908.9|9886.9|9897.6|9875.6|102
1647307800000|2022-03-15 01:30:00|9904.6|9882.6|9888.4|9866.4|9909.4|9887.4|9886.4|9864.4|127
1647308100000|2022-03-15 01:35:00|9886.6|9864.6|9882.6|9860.6|9889.6|9867.6|9879.1|9857.1|109
1647308400000|2022-03-15 01:40:00|9883.5|9861.5|9900.9|9878.9|9904.6|9882.6|9883.5|9861.5|112
1647308700000|2022-03-15 01:45:00|9899.6|9877.6|9890.9|9868.9|9899.9|9877.9|9888.9|9866.9|90
1647309000000|2022-03-15 01:50:00|9891.9|9869.9|9883.6|9861.6|9900.1|9878.1|9881.9|9859.9|129
1647309300000|2022-03-15 01:55:00|9884.9|9862.9|9907.1|9885.1|9909.4|9887.4|9883.6|9861.6|107
1647309600000|2022-03-15 02:00:00|9908.6|9886.6|9944.9|9922.9|9948.6|9926.6|9905.4|9883.4|284
1647309900000|2022-03-15 02:05:00|9944.1|9922.1|9964.1|9942.1|9974.4|9952.4|9944.1|9922.1|199
1647310200000|2022-03-15 02:10:00|9965.4|9943.4|9959.9|9937.9|9968.4|9946.4|9954.9|9932.9|207
1647310500000|2022-03-15 02:15:00|9955.6|9933.6|9960.6|9938.6|9966.6|9944.6|9955.4|9933.4|77
1647310800000|2022-03-15 02:20:00|9959.6|9937.6|9938.1|9916.1|9960.9|9938.9|9935.6|9913.6|142
1647311100000|2022-03-15 02:25:00|9936.6|9914.6|9941.4|9919.4|9942.6|9920.6|9927.6|9905.6|103
1647311400000|2022-03-15 02:30:00|9942.6|9920.6|9966.1|9944.1|9968.6|9946.6|9940.9|9918.9|135
1647311700000|2022-03-15 02:35:00|9964.9|9942.9|9980.9|9958.9|9982.1|9960.1|9962.6|9940.6|117
1647312000000|2022-03-15 02:40:00|9982.1|9960.1|9978.6|9956.6|9987.4|9965.4|9977.4|9955.4|72
1647312300000|2022-03-15 02:45:00|9977.4|9955.4|9982.4|9960.4|9986.4|9964.4|9977.4|9955.4|88
1647312600000|2022-03-15 02:50:00|9981.4|9959.4|9982.6|9960.6|9986.3|9964.3|9980.1|9958.1|41
1647312900000|2022-03-15 02:55:00|9981.4|9959.4|9974.9|9952.9|9984.6|9962.6|9974.6|9952.6|96
1647313200000|2022-03-15 03:00:00|9976.4|9954.4|9968.4|9946.4|9977.9|9955.9|9965.6|9943.6|112
1647313500000|2022-03-15 03:05:00|9969.4|9947.4|9977.1|9955.1|9977.1|9955.1|9967.1|9945.1|59
1647313800000|2022-03-15 03:10:00|9978.6|9956.6|9977.4|9955.4|9979.6|9957.6|9973.6|9951.6|26
1647314100000|2022-03-15 03:15:00|9976.1|9954.1|9977.8|9955.8|9979.9|9957.9|9973.6|9951.6|59
1647314400000|2022-03-15 03:20:00|9978.6|9956.6|9982.6|9960.6|9987.6|9965.6|9977.6|9955.6|93
1647314700000|2022-03-15 03:25:00|9983.9|9961.9|9971.6|9949.6|9988.6|9966.6|9969.1|9947.1|95
1647315000000|2022-03-15 03:30:00|9972.9|9950.9|9969.1|9947.1|9972.9|9950.9|9959.5|9937.5|157
1647315300000|2022-03-15 03:35:00|9968.1|9946.1|9976.6|9954.6|9977.9|9955.9|9966.6|9944.6|94
1647315600000|2022-03-15 03:40:00|9977.9|9955.9|9971.4|9949.4|9979.1|9957.1|9964.1|9942.1|52
1647315900000|2022-03-15 03:45:00|9972.6|9950.6|9975.9|9953.9|9982.4|9960.4|9972.4|9950.4|109
1647316200000|2022-03-15 03:50:00|9977.4|9955.4|9974.1|9952.1|9977.4|9955.4|9971.1|9949.1|37
1647316500000|2022-03-15 03:55:00|9971.9|9949.9|9977.6|9955.6|9980.1|9958.1|9970.6|9948.6|46
1647316800000|2022-03-15 04:00:00|9978.9|9956.9|9974.4|9952.4|9981.4|9959.4|9974.4|9952.4|42
1647317100000|2022-03-15 04:05:00|9972.6|9950.6|9975.4|9953.4|9975.9|9953.9|9972.6|9950.6|12
1647317400000|2022-03-15 04:10:00|9975.9|9953.9|9974.4|9952.4|9976.9|9954.9|9972.9|9950.9|14
1647317700000|2022-03-15 04:15:00|9973.9|9951.9|9966.4|9944.4|9975.6|9953.6|9966.4|9944.4|17
1647318000000|2022-03-15 04:20:00|9965.4|9943.4|9961.6|9939.6|9968.9|9946.9|9960|9938|26
1647318300000|2022-03-15 04:25:00|9962.9|9940.9|9960.9|9938.9|9968.4|9946.4|9958.1|9936.1|30
1647318600000|2022-03-15 04:30:00|9959.6|9937.6|9962.6|9940.6|9962.6|9940.6|9956.6|9934.6|21
1647318900000|2022-03-15 04:35:00|9961.4|9939.4|9961.9|9939.9|9963.1|9941.1|9957.6|9935.6|20
1647319200000|2022-03-15 04:40:00|9962.9|9940.9|9959.6|9937.6|9963.1|9941.1|9958.4|9936.4|25
1647319500000|2022-03-15 04:45:00|9961.9|9939.9|9950.9|9928.9|9961.9|9939.9|9949.1|9927.1|28
1647319800000|2022-03-15 04:50:00|9952.1|9930.1|9947.9|9925.9|9953.6|9931.6|9942.6|9920.6|46
1647320100000|2022-03-15 04:55:00|9946.9|9924.9|9940.4|9918.4|9949.6|9927.6|9939.1|9917.1|39
1647320400000|2022-03-15 05:00:00|9941.4|9919.4|9936.4|9914.4|9943.4|9921.4|9923.9|9901.9|85
1647320700000|2022-03-15 05:05:00|9934.6|9912.6|9931.1|9909.1|9938.9|9916.9|9929.9|9907.9|85
1647321000000|2022-03-15 05:10:00|9932.4|9910.4|9931.9|9909.9|9932.9|9910.9|9924.4|9902.4|81
1647321300000|2022-03-15 05:15:00|9930.6|9908.6|9927.9|9905.9|9932.6|9910.6|9924.4|9902.4|95
1647321600000|2022-03-15 05:20:00|9926.6|9904.6|9923.1|9901.1|9931.1|9909.1|9922.6|9900.6|94
1647321900000|2022-03-15 05:25:00|9922.1|9900.1|9919.6|9897.6|9927.1|9905.1|9918.4|9896.4|94
1647322200000|2022-03-15 05:30:00|9920.9|9898.9|9935.9|9913.9|9938.1|9916.1|9916.9|9894.9|230
1647322500000|2022-03-15 05:35:00|9934.1|9912.1|9930.4|9908.4|9940.4|9918.4|9921.9|9899.9|199
1647322800000|2022-03-15 05:40:00|9928.4|9906.4|9935.4|9913.4|9940.4|9918.4|9922.9|9900.9|122
1647323100000|2022-03-15 05:45:00|9934.1|9912.1|9933.9|9911.9|9939.9|9917.9|9931.9|9909.9|78
1647323400000|2022-03-15 05:50:00|9935.1|9913.1|9925.1|9903.1|9935.1|9913.1|9924.9|9902.9|122
1647323700000|2022-03-15 05:55:00|9927.1|9905.1|9933.4|9911.4|9935.1|9913.1|9925.4|9903.4|43
1647324000000|2022-03-15 06:00:00|9932.4|9910.4|9927.4|9905.4|9936.6|9914.6|9927.4|9905.4|123
1647324300000|2022-03-15 06:05:00|9927.6|9905.6|9932.1|9910.1|9933.4|9911.4|9925.1|9903.1|85
1647324600000|2022-03-15 06:10:00|9930.4|9908.4|9940.4|9918.4|9941.6|9919.6|9930.1|9908.1|93
1647324900000|2022-03-15 06:15:00|9941.1|9919.1|9935.9|9913.9|9942.6|9920.6|9934.1|9912.1|63
1647325200000|2022-03-15 06:20:00|9937.1|9915.1|9935.4|9913.4|9941.6|9919.6|9933.4|9911.4|41
1647325500000|2022-03-15 06:25:00|9936.6|9914.6|9938.1|9916.1|9939.6|9917.6|9927.9|9905.9|73
1647325800000|2022-03-15 06:30:00|9936.9|9914.9|9932.9|9910.9|9942.1|9920.1|9930.1|9908.1|75
1647326100000|2022-03-15 06:35:00|9933.9|9911.9|9937.1|9915.1|9941.4|9919.4|9932.9|9910.9|102
1647326400000|2022-03-15 06:40:00|9935.4|9913.4|9925.9|9903.9|9939.1|9917.1|9924.1|9902.1|93
1647326700000|2022-03-15 06:45:00|9928.6|9906.6|9916.1|9894.1|9933.4|9911.4|9914.9|9892.9|114
1647327000000|2022-03-15 06:50:00|9915.1|9893.1|9908.6|9886.6|9915.1|9893.1|9901.4|9879.4|70
1647327300000|2022-03-15 06:55:00|9909.9|9887.9|9891.1|9869.1|9910.6|9888.6|9887.1|9865.1|78
1647327600000|2022-03-15 07:00:00|9892.4|9870.4|9897.1|9875.1|9898.6|9876.6|9886.4|9864.4|134
1647327900000|2022-03-15 07:05:00|9898.4|9876.4|9905.1|9883.1|9917.9|9895.9|9896.1|9874.1|123
1647328200000|2022-03-15 07:10:00|9903.6|9881.6|9889.9|9867.9|9914.1|9892.1|9889.9|9867.9|102
1647328500000|2022-03-15 07:15:00|9890.9|9868.9|9917.6|9895.6|9917.6|9895.6|9885.6|9863.6|132
1647328800000|2022-03-15 07:20:00|9918.9|9896.9|9918.9|9896.9|9925.4|9903.4|9915.4|9893.4|207
1647329100000|2022-03-15 07:25:00|9919.1|9897.1|9919.8|9897.8|9924.6|9902.6|9912.9|9890.9|145
1647329400000|2022-03-15 07:30:00|9918.9|9896.9|9899.6|9877.6|9921.1|9899.1|9898.9|9876.9|156
1647329700000|2022-03-15 07:35:00|9898.6|9876.6|9902.1|9880.1|9913.8|9891.8|9898.1|9876.1|196
1647330000000|2022-03-15 07:40:00|9900.6|9878.6|9899.9|9877.9|9901.6|9879.6|9882.1|9860.1|263
1647330300000|2022-03-15 07:45:00|9898.9|9876.9|9882.4|9860.4|9898.9|9876.9|9881.4|9859.4|66
1647330600000|2022-03-15 07:50:00|9883.6|9861.6|9874.9|9852.9|9884.9|9862.9|9874.1|9852.1|61
1647330900000|2022-03-15 07:55:00|9874.1|9852.1|9881.1|9861.1|9881.1|9861.1|9870.4|9850.4|376
1647331200000|2022-03-15 08:00:00|9882.9|9862.9|9877.6|9857.6|9895|9875|9868.9|9848.9|359
1647331500000|2022-03-15 08:05:00|9876.9|9856.9|9869.4|9849.4|9888.1|9868.1|9869.4|9849.4|265
1647331800000|2022-03-15 08:10:00|9869.1|9849.1|9864.4|9844.4|9871.6|9851.6|9860.9|9840.9|175
1647332100000|2022-03-15 08:15:00|9864.1|9844.1|9862.4|9842.4|9870.9|9850.9|9860.6|9840.6|296
1647332400000|2022-03-15 08:20:00|9863.1|9843.1|9865.1|9845.1|9868.6|9848.6|9860.9|9840.9|160
1647332700000|2022-03-15 08:25:00|9864.9|9844.9|9857.6|9837.6|9867.4|9847.4|9854.1|9834.1|187
1647333000000|2022-03-15 08:30:00|9857.9|9837.9|9853.6|9833.6|9857.9|9837.9|9850.6|9830.6|154
1647333300000|2022-03-15 08:35:00|9853.4|9833.4|9852.6|9832.6|9854.9|9834.9|9850.4|9830.4|205
1647333600000|2022-03-15 08:40:00|9852.4|9832.4|9862.6|9842.6|9866.9|9846.9|9851.1|9831.1|208
1647333900000|2022-03-15 08:45:00|9862.4|9842.4|9888.1|9868.1|9892.4|9872.4|9857.4|9837.4|220
1647334200000|2022-03-15 08:50:00|9887.6|9867.6|9876.4|9856.4|9890.9|9870.9|9862.4|9842.4|268
1647334500000|2022-03-15 08:55:00|9875.4|9855.4|9877.4|9857.4|9882.9|9862.9|9856.1|9836.1|301
1647334800000|2022-03-15 09:00:00|9877.6|9857.6|9873.4|9853.4|9882.6|9862.6|9871.9|9851.9|121
1647335100000|2022-03-15 09:05:00|9873.9|9853.9|9875.1|9855.1|9879.6|9859.6|9873.1|9853.1|56
1647335400000|2022-03-15 09:10:00|9875.4|9855.4|9866.6|9846.6|9877.6|9857.6|9866.6|9846.6|93
1647335700000|2022-03-15 09:15:00|9865.9|9845.9|9866.4|9846.4|9873.1|9853.1|9856.5|9836.5|74
1647336000000|2022-03-15 09:20:00|9865.9|9845.9|9859.4|9839.4|9865.9|9845.9|9853.5|9833.5|96
1647336300000|2022-03-15 09:25:00|9859.9|9839.9|9857.4|9837.4|9869.1|9849.1|9857.4|9837.4|103
1647336600000|2022-03-15 09:30:00|9858.1|9838.1|9877.9|9857.9|9878.6|9858.6|9858.1|9838.1|72
1647336900000|2022-03-15 09:35:00|9878.4|9858.4|9873.9|9853.9|9878.9|9858.9|9873.1|9853.1|91
1647337200000|2022-03-15 09:40:00|9873.5|9853.5|9878.6|9858.6|9878.9|9858.9|9870.9|9850.9|111
1647337500000|2022-03-15 09:45:00|9878.1|9858.1|9877.4|9857.4|9878.9|9858.9|9870.1|9850.1|88
1647337800000|2022-03-15 09:50:00|9877.6|9857.6|9880.6|9860.6|9881.6|9861.6|9872.9|9852.9|63
1647338100000|2022-03-15 09:55:00|9881.6|9861.6|9883.9|9863.9|9885.6|9865.6|9873.9|9853.9|84
1647338400000|2022-03-15 10:00:00|9884.6|9864.6|9881.6|9861.6|9887.1|9867.1|9881.4|9861.4|55
1647338700000|2022-03-15 10:05:00|9879.9|9859.9|9877.1|9857.1|9882.9|9862.9|9872.4|9852.4|56
1647339000000|2022-03-15 10:10:00|9877.6|9857.6|9876.9|9856.9|9880.6|9860.6|9874.4|9854.4|61
1647339300000|2022-03-15 10:15:00|9876.1|9856.1|9869.1|9849.1|9878.4|9858.4|9863.9|9843.9|71
1647339600000|2022-03-15 10:20:00|9868.6|9848.6|9868.9|9848.9|9870.9|9850.9|9863.4|9843.4|103
1647339900000|2022-03-15 10:25:00|9868.6|9848.6|9861.1|9841.1|9871.1|9851.1|9861.1|9841.1|73
1647340200000|2022-03-15 10:30:00|9861.4|9841.4|9867.6|9847.6|9868.4|9848.4|9861.4|9841.4|71
1647340500000|2022-03-15 10:35:00|9868.1|9848.1|9879.9|9859.9|9880.9|9860.9|9866.4|9846.4|44
1647340800000|2022-03-15 10:40:00|9878.9|9858.9|9880.9|9860.9|9883.4|9863.4|9876.9|9856.9|74
1647341100000|2022-03-15 10:45:00|9880.6|9860.6|9887.1|9867.1|9888.9|9868.9|9876.4|9856.4|67
1647341400000|2022-03-15 10:50:00|9886.9|9866.9|9878.1|9858.1|9891.4|9871.4|9876.1|9856.1|84
1647341700000|2022-03-15 10:55:00|9878.4|9858.4|9867.9|9847.9|9884.1|9864.1|9867.9|9847.9|62
1647342000000|2022-03-15 11:00:00|9867.4|9847.4|9866.1|9846.1|9875.3|9855.3|9865.9|9845.9|93
1647342300000|2022-03-15 11:05:00|9865.6|9845.6|9851.9|9831.9|9866.9|9846.9|9851.9|9831.9|119
1647342600000|2022-03-15 11:10:00|9852.4|9832.4|9843.4|9823.4|9855.4|9835.4|9841.6|9821.6|92
1647342900000|2022-03-15 11:15:00|9842.6|9822.6|9851.6|9831.6|9852.4|9832.4|9842.4|9822.4|69
1647343200000|2022-03-15 11:20:00|9851.1|9831.1|9855.1|9835.1|9859.3|9839.3|9850.4|9830.4|56
1647343500000|2022-03-15 11:25:00|9854.9|9834.9|9856.9|9836.9|9859.9|9839.9|9853.6|9833.6|75
1647343800000|2022-03-15 11:30:00|9857.4|9837.4|9860.4|9840.4|9860.4|9840.4|9854.4|9834.4|61
1647344100000|2022-03-15 11:35:00|9860.6|9840.6|9863.4|9843.4|9864.1|9844.1|9857.4|9837.4|82
1647344400000|2022-03-15 11:40:00|9864.1|9844.1|9859.1|9839.1|9864.4|9844.4|9853.9|9833.9|124
1647344700000|2022-03-15 11:45:00|9859.6|9839.6|9851.9|9831.9|9864.1|9844.1|9851.9|9831.9|103
1647345000000|2022-03-15 11:50:00|9852.4|9832.4|9848.4|9828.4|9856.1|9836.1|9843.6|9823.6|129
1647345300000|2022-03-15 11:55:00|9848.1|9828.1|9847.6|9827.6|9852.9|9832.9|9845.1|9825.1|124
1647345600000|2022-03-15 12:00:00|9847.1|9827.1|9853.6|9833.6|9854.1|9834.1|9841.6|9821.6|134
1647345900000|2022-03-15 12:05:00|9853.9|9833.9|9837.5|9817.5|9856.6|9836.6|9834.1|9814.1|148
1647346200000|2022-03-15 12:10:00|9837|9817|9837.6|9817.6|9839.4|9819.4|9831.4|9811.4|105
1647346500000|2022-03-15 12:15:00|9837.1|9817.1|9836.6|9816.6|9847.1|9827.1|9834.4|9814.4|110
1647346800000|2022-03-15 12:20:00|9836.9|9816.9|9838.1|9818.1|9838.9|9818.9|9830.1|9810.1|70
1647347100000|2022-03-15 12:25:00|9837.4|9817.4|9850.4|9830.4|9855|9835|9835.4|9815.4|72
1647347400000|2022-03-15 12:30:00|9848.4|9828.4|9864.6|9844.6|9867.4|9847.4|9848.1|9828.1|185
1647347700000|2022-03-15 12:35:00|9865.1|9845.1|9871.9|9851.9|9877.6|9857.6|9861.1|9841.1|137
1647348000000|2022-03-15 12:40:00|9872.9|9852.9|9878.6|9858.6|9882.9|9862.9|9863.1|9843.1|197
1647348300000|2022-03-15 12:45:00|9879.1|9859.1|9874.4|9854.4|9882.9|9862.9|9870.1|9850.1|193
1647348600000|2022-03-15 12:50:00|9873.9|9853.9|9852.9|9832.9|9874.9|9854.9|9852.1|9832.1|124
1647348900000|2022-03-15 12:55:00|9853.9|9833.9|9843.9|9823.9|9856.1|9836.1|9837.5|9817.5|184
1647349200000|2022-03-15 13:00:00|9843.6|9823.6|9862.9|9842.9|9868.4|9848.4|9839.4|9819.4|344
1647349500000|2022-03-15 13:05:00|9864.5|9844.5|9858.6|9838.6|9874.4|9854.4|9858.6|9838.6|329
1647349800000|2022-03-15 13:10:00|9858.9|9838.9|9872.4|9852.4|9874.3|9854.3|9847.9|9827.9|265
1647350100000|2022-03-15 13:15:00|9873.1|9853.1|9871.9|9851.9|9878.1|9858.1|9863.9|9843.9|255
1647350400000|2022-03-15 13:20:00|9873.1|9853.1|9860.1|9840.1|9878.6|9858.6|9855.1|9835.1|236
1647350700000|2022-03-15 13:25:00|9859.4|9839.4|9863.4|9843.4|9866.6|9846.6|9858.9|9838.9|271
1647351000000|2022-03-15 13:30:00|9862.6|9842.6|9876.9|9856.9|9876.9|9856.9|9851.6|9831.6|306
1647351300000|2022-03-15 13:35:00|9877.1|9857.1|9862|9842|9882.8|9862.8|9860.9|9840.9|228
1647351600000|2022-03-15 13:40:00|9861.5|9841.5|9856.9|9836.9|9864.6|9844.6|9845.6|9825.6|305
1647351900000|2022-03-15 13:45:00|9857.1|9837.1|9878.4|9858.4|9878.4|9858.4|9853.6|9833.6|275
1647352200000|2022-03-15 13:50:00|9878.9|9858.9|9887.4|9867.4|9888.4|9868.4|9871.1|9851.1|186
1647352500000|2022-03-15 13:55:00|9887.1|9867.1|9874.4|9854.4|9891.9|9871.9|9868.4|9848.4|151
1647352800000|2022-03-15 14:00:00|9873.6|9853.6|9899.1|9879.1|9901.3|9881.3|9873.4|9853.4|144
1647353100000|2022-03-15 14:05:00|9901.3|9881.3|9922.4|9902.4|9928.5|9908.5|9892.6|9872.6|205
1647353400000|2022-03-15 14:10:00|9922.9|9902.9|9929.6|9909.6|9943.3|9923.3|9915.4|9895.4|281
1647353700000|2022-03-15 14:15:00|9928.9|9908.9|9937.9|9917.9|9944.6|9924.6|9921.1|9901.1|267
1647354000000|2022-03-15 14:20:00|9937.4|9917.4|9916.4|9896.4|9939.6|9919.6|9916.4|9896.4|223
1647354300000|2022-03-15 14:25:00|9915.9|9895.9|9906.9|9886.9|9919.1|9899.1|9905.1|9885.1|147
1647354600000|2022-03-15 14:30:00|9907.6|9887.6|9890.6|9870.6|9908.6|9888.6|9875.6|9855.6|231
1647354900000|2022-03-15 14:35:00|9889.4|9869.4|9890.9|9870.9|9892.4|9872.4|9883.9|9863.9|117
1647355200000|2022-03-15 14:40:00|9890.4|9870.4|9893.1|9873.1|9898.4|9878.4|9880.1|9860.1|146
1647355500000|2022-03-15 14:45:00|9893.6|9873.6|9923|9903|9924.9|9904.9|9893.1|9873.1|163
1647355800000|2022-03-15 14:50:00|9923.3|9903.3|9912.4|9892.4|9923.9|9903.9|9911.1|9891.1|138
1647356100000|2022-03-15 14:55:00|9912.1|9892.1|9902.6|9882.6|9914.4|9894.4|9897.4|9877.4|85
1647356400000|2022-03-15 15:00:00|9902.4|9882.4|9901.9|9881.9|9908.9|9888.9|9895.9|9875.9|230
1647356700000|2022-03-15 15:05:00|9902.1|9882.1|9909.1|9889.1|9911.3|9891.3|9899.3|9879.3|107
1647357000000|2022-03-15 15:10:00|9908.6|9888.6|9915.6|9895.6|9918.5|9898.5|9906.1|9886.1|153
1647357300000|2022-03-15 15:15:00|9915.1|9895.1|9915.4|9895.4|9916.4|9896.4|9909.9|9889.9|112
1647357600000|2022-03-15 15:20:00|9915.9|9895.9|9912.1|9892.1|9923.6|9903.6|9910.6|9890.6|86
1647357900000|2022-03-15 15:25:00|9913.1|9893.1|9913.4|9893.4|9914.4|9894.4|9908.4|9888.4|123
1647358200000|2022-03-15 15:30:00|9912.9|9892.9|9909.1|9889.1|9914.4|9894.4|9907.9|9887.9|130
1647358500000|2022-03-15 15:35:00|9908.6|9888.6|9915.1|9895.1|9917.1|9897.1|9907.9|9887.9|259
1647358800000|2022-03-15 15:40:00|9915.4|9895.4|9914.9|9894.9|9925.1|9905.1|9903.4|9883.4|236
1647359100000|2022-03-15 15:45:00|9915.1|9895.1|9916.1|9896.1|9919.9|9899.9|9914.4|9894.4|155
1647359400000|2022-03-15 15:50:00|9915.6|9895.6|9916.9|9896.9|9918.4|9898.4|9913.4|9893.4|209
1647359700000|2022-03-15 15:55:00|9916.4|9896.4|9904.4|9884.4|9917.4|9897.4|9900.4|9880.4|408
1647360000000|2022-03-15 16:00:00|9903.4|9883.4|9887.9|9867.9|9903.4|9883.4|9887.4|9867.4|267
1647360300000|2022-03-15 16:05:00|9887.4|9867.4|9896.4|9876.4|9901.4|9881.4|9883.1|9863.1|233
1647360600000|2022-03-15 16:10:00|9896.6|9876.6|9908.9|9888.9|9911.6|9891.6|9896.4|9876.4|265
1647360900000|2022-03-15 16:15:00|9908.6|9888.6|9896.9|9876.9|9915.6|9895.6|9895.6|9875.6|477
1647361200000|2022-03-15 16:20:00|9896|9876|9905.4|9885.4|9905.4|9885.4|9894.4|9874.4|407
1647361500000|2022-03-15 16:25:00|9904.1|9884.1|9917.1|9897.1|9918.6|9898.6|9903.9|9883.9|291
1647361800000|2022-03-15 16:30:00|9916.9|9896.9|9922.6|9902.6|9927.1|9907.1|9916.4|9896.4|275
1647362100000|2022-03-15 16:35:00|9923.6|9903.6|9922.1|9902.1|9924.4|9904.4|9920.4|9900.4|254
1647362400000|2022-03-15 16:40:00|9921.9|9901.9|9906.1|9886.1|9924.9|9904.9|9902.9|9882.9|259
1647362700000|2022-03-15 16:45:00|9906.9|9886.9|9918.1|9898.1|9923.6|9903.6|9904.1|9884.1|405
1647363000000|2022-03-15 16:50:00|9917.6|9897.6|9912.6|9892.6|9918.9|9898.9|9911.9|9891.9|328
1647363300000|2022-03-15 16:55:00|9912.1|9892.1|9920.5|9900.5|9922.8|9902.8|9910.1|9890.1|313
1647363600000|2022-03-15 17:00:00|9921.1|9901.1|9928.5|9908.5|9934.1|9914.1|9915.4|9895.4|276
1647363900000|2022-03-15 17:05:00|9927.9|9907.9|9927.1|9907.1|9936.4|9916.4|9926|9906|266
1647364200000|2022-03-15 17:10:00|9926.6|9906.6|9919.4|9899.4|9931.9|9911.9|9919.3|9899.3|185
1647364500000|2022-03-15 17:15:00|9918.8|9898.8|9921.3|9901.3|9924.6|9904.6|9914.1|9894.1|96
1647364800000|2022-03-15 17:20:00|9920.8|9900.8|9907.3|9887.3|9920.8|9900.8|9906.4|9886.4|122
1647365100000|2022-03-15 17:25:00|9906.4|9886.4|9901|9881|9916.5|9896.5|9901|9881|251
1647365400000|2022-03-15 17:30:00|9901.5|9881.5|9899.4|9879.4|9905.9|9885.9|9895.9|9875.9|144
1647365700000|2022-03-15 17:35:00|9899.9|9879.9|9897.6|9877.6|9900.8|9880.8|9892.4|9872.4|190
1647366000000|2022-03-15 17:40:00|9897.1|9877.1|9898.3|9878.3|9907|9887|9896.9|9876.9|233
1647366300000|2022-03-15 17:45:00|9897.8|9877.8|9889.5|9869.5|9901.6|9881.6|9889|9869|169
1647366600000|2022-03-15 17:50:00|9890.1|9870.1|9893.6|9873.6|9894.9|9874.9|9889|9869|217
1647366900000|2022-03-15 17:55:00|9893.3|9873.3|9877.3|9857.3|9897.8|9877.8|9876.9|9856.9|181
1647392400000|2022-03-16 01:00:00|9906.1|9884.1|9916|9894|9916|9894|9906.1|9884.1|81
1647392700000|2022-03-16 01:05:00|9914.9|9892.9|9906.6|9884.6|9920.6|9898.6|9905.4|9883.4|139
1647393000000|2022-03-16 01:10:00|9906.4|9884.4|9913.1|9891.1|9914.9|9892.9|9906.3|9884.3|61
1647393300000|2022-03-16 01:15:00|9913.9|9891.9|9918.9|9896.9|9920.5|9898.5|9912.4|9890.4|49
1647393600000|2022-03-16 01:20:00|9917.6|9895.6|9922.4|9900.4|9923.6|9901.6|9917.6|9895.6|17
1647393900000|2022-03-16 01:25:00|9921.4|9899.4|9924.9|9902.9|9927.1|9905.1|9920.1|9898.1|35
1647394200000|2022-03-16 01:30:00|9924.4|9902.4|9927.6|9905.6|9928.1|9906.1|9924.1|9902.1|22
1647394500000|2022-03-16 01:35:00|9928.6|9906.6|9926.6|9904.6|9929.1|9907.1|9925.4|9903.4|28
1647394800000|2022-03-16 01:40:00|9926.9|9904.9|9926.6|9904.6|9928.6|9906.6|9924.1|9902.1|21
1647395100000|2022-03-16 01:45:00|9925.4|9903.4|9927.1|9905.1|9930.9|9908.9|9925.1|9903.1|22
1647395400000|2022-03-16 01:50:00|9928.4|9906.4|9933.6|9911.6|9933.6|9911.6|9927.9|9905.9|27
1647395700000|2022-03-16 01:55:00|9932.6|9910.6|9936.9|9914.9|9936.9|9914.9|9928.9|9906.9|16
1647396000000|2022-03-16 02:00:00|9938.4|9916.4|9938.9|9916.9|9943.1|9921.1|9935.1|9913.1|48
1647396300000|2022-03-16 02:05:00|9937.4|9915.4|9934.1|9912.1|9941.9|9919.9|9932.4|9910.4|45
1647396600000|2022-03-16 02:10:00|9932.9|9910.9|9938.4|9916.4|9938.4|9916.4|9932.9|9910.9|47
1647396900000|2022-03-16 02:15:00|9937.1|9915.1|9938.6|9916.6|9939.6|9917.6|9935.9|9913.9|30
1647397200000|2022-03-16 02:20:00|9937.4|9915.4|9936.6|9914.6|9938.6|9916.6|9934.6|9912.6|20
1647397500000|2022-03-16 02:25:00|9937.1|9915.1|9949.4|9927.4|9949.4|9927.4|9935.9|9913.9|30
1647397800000|2022-03-16 02:30:00|9947.9|9925.9|9950.1|9928.1|9951.9|9929.9|9942.9|9920.9|112
1647398100000|2022-03-16 02:35:00|9948.9|9926.9|9952.9|9930.9|9954.1|9932.1|9948.6|9926.6|47
1647398400000|2022-03-16 02:40:00|9952.6|9930.6|9957.1|9935.1|9960.6|9938.6|9952.6|9930.6|33
1647398700000|2022-03-16 02:45:00|9955.6|9933.6|9964.4|9942.4|9965.9|9943.9|9955.6|9933.6|45
1647399000000|2022-03-16 02:50:00|9965.6|9943.6|9964.4|9942.4|9971.6|9949.6|9960.6|9938.6|151
1647399300000|2022-03-16 02:55:00|9965.6|9943.6|9966.1|9944.1|9973.6|9951.6|9965.4|9943.4|56
1647399600000|2022-03-16 03:00:00|9965.1|9943.1|9971.6|9949.6|9972.4|9950.4|9962.9|9940.9|75
1647399900000|2022-03-16 03:05:00|9970.4|9948.4|9963.6|9941.6|9972.4|9950.4|9963.6|9941.6|59
1647400200000|2022-03-16 03:10:00|9964.9|9942.9|9973.1|9951.1|9973.1|9951.1|9964.9|9942.9|33
1647400500000|2022-03-16 03:15:00|9972.1|9950.1|9970.4|9948.4|9972.1|9950.1|9964.1|9942.1|90
1647400800000|2022-03-16 03:20:00|9968.9|9946.9|9975.9|9953.9|9978.1|9956.1|9968.6|9946.6|52
1647401100000|2022-03-16 03:25:00|9977.1|9955.1|9976.6|9954.6|9981.1|9959.1|9975.4|9953.4|65
1647401400000|2022-03-16 03:30:00|9975.4|9953.4|9975.1|9953.1|9977.4|9955.4|9973.9|9951.9|21
1647401700000|2022-03-16 03:35:00|9975.9|9953.9|9977.4|9955.4|9977.4|9955.4|9974.9|9952.9|8
1647402000000|2022-03-16 03:40:00|9976.1|9954.1|9971.6|9949.6|9976.1|9954.1|9970.4|9948.4|21
1647402300000|2022-03-16 03:45:00|9972.6|9950.6|9970.1|9948.1|9972.6|9950.6|9967.4|9945.4|29
1647402600000|2022-03-16 03:50:00|9968.9|9946.9|9967.6|9945.6|9971.4|9949.4|9967.6|9945.6|15
1647402900000|2022-03-16 03:55:00|9965.9|9943.9|9967.9|9945.9|9973.1|9951.1|9965.9|9943.9|24
1647403200000|2022-03-16 04:00:00|9969.1|9947.1|9967.6|9945.6|9969.1|9947.1|9967.6|9945.6|9
1647403500000|2022-03-16 04:05:00|9967.9|9945.9|9962.9|9940.9|9967.9|9945.9|9962.4|9940.4|6
1647403800000|2022-03-16 04:10:00|9962.1|9940.1|9963.6|9941.6|9963.9|9941.9|9962.1|9940.1|6
1647404100000|2022-03-16 04:15:00|9963.9|9941.9|9964.9|9942.9|9964.9|9942.9|9963.9|9941.9|3
1647404400000|2022-03-16 04:20:00|9964.1|9942.1|9962.9|9940.9|9964.6|9942.6|9962.9|9940.9|4
1647404700000|2022-03-16 04:25:00|9963.4|9941.4|9964.1|9942.1|9964.1|9942.1|9962.1|9940.1|25
1647405000000|2022-03-16 04:30:00|9963.4|9941.4|9961.4|9939.4|9963.9|9941.9|9957.9|9935.9|11
1647405300000|2022-03-16 04:35:00|9961.6|9939.6|9960.4|9938.4|9962.9|9940.9|9960.4|9938.4|10
1647405600000|2022-03-16 04:40:00|9960.1|9938.1|9959.6|9937.6|9962.6|9940.6|9958.6|9936.6|20
1647405900000|2022-03-16 04:45:00|9960.9|9938.9|9961.6|9939.6|9962.1|9940.1|9959.1|9937.1|15
1647406200000|2022-03-16 04:50:00|9960.1|9938.1|9962.1|9940.1|9962.6|9940.6|9960.1|9938.1|15
1647406500000|2022-03-16 04:55:00|9963.4|9941.4|9959.6|9937.6|9963.6|9941.6|9959.6|9937.6|15
1647406800000|2022-03-16 05:00:00|9960.6|9938.6|9960.9|9938.9|9969.4|9947.4|9959.9|9937.9|97
1647407100000|2022-03-16 05:05:00|9962.4|9940.4|9961.4|9939.4|9964.4|9942.4|9959.4|9937.4|117
1647407400000|2022-03-16 05:10:00|9961.6|9939.6|9958.4|9936.4|9962.9|9940.9|9958.1|9936.1|53
1647407700000|2022-03-16 05:15:00|9959.9|9937.9|9973.4|9951.4|9975|9953|9958.9|9936.9|186
1647408000000|2022-03-16 05:20:00|9974.9|9952.9|9984.6|9962.6|9985.1|9963.1|9973.6|9951.6|79
1647408300000|2022-03-16 05:25:00|9985.1|9963.1|10002.6|9980.6|10003.6|9981.6|9985.1|9963.1|76
1647408600000|2022-03-16 05:30:00|10003.9|9981.9|10000.4|9978.4|10003.9|9981.9|9995.9|9973.9|105
1647408900000|2022-03-16 05:35:00|9999.1|9977.1|10001.9|9979.9|10003.9|9981.9|9997.1|9975.1|41
1647409200000|2022-03-16 05:40:00|10003.1|9981.1|10023.1|10001.1|10023.1|10001.1|9999.6|9977.6|56
1647409500000|2022-03-16 05:45:00|10024.1|10002.1|10032.9|10010.9|10033.9|10011.9|10023.1|10001.1|143
1647409800000|2022-03-16 05:50:00|10033.9|10011.9|10032.9|10010.9|10054.6|10032.6|10030.6|10008.6|274
1647410100000|2022-03-16 05:55:00|10030.6|10008.6|10046.6|10024.6|10047.9|10025.9|10028.4|10006.4|175
1647410400000|2022-03-16 06:00:00|10044.4|10022.4|10041.4|10019.4|10054.4|10032.4|10034.4|10012.4|118
1647410700000|2022-03-16 06:05:00|10042.4|10020.4|10039.6|10017.6|10047.6|10025.6|10038.6|10016.6|178
1647411000000|2022-03-16 06:10:00|10038.6|10016.6|10046.1|10024.1|10047.9|10025.9|10038.4|10016.4|57
1647411300000|2022-03-16 06:15:00|10044.9|10022.9|10050.4|10028.4|10050.4|10028.4|10038.4|10016.4|73
1647411600000|2022-03-16 06:20:00|10049.4|10027.4|10035.8|10013.8|10050.4|10028.4|10033.1|10011.1|50
1647411900000|2022-03-16 06:25:00|10034.6|10012.6|10037.1|10015.1|10046.1|10024.1|10028.9|10006.9|162
1647412200000|2022-03-16 06:30:00|10035.9|10013.9|10036.1|10014.1|10041.9|10019.9|10027.4|10005.4|141
1647412500000|2022-03-16 06:35:00|10034.9|10012.9|10035.9|10013.9|10040.4|10018.4|10028.1|10006.1|53
1647412800000|2022-03-16 06:40:00|10034.6|10012.6|10045.4|10023.4|10050.1|10028.1|10033.9|10011.9|52
1647413100000|2022-03-16 06:45:00|10046.8|10024.8|10048.4|10026.4|10052.4|10030.4|10042.4|10020.4|56
1647413400000|2022-03-16 06:50:00|10046.6|10024.6|10042.9|10020.9|10048.1|10026.1|10041.1|10019.1|74
1647413700000|2022-03-16 06:55:00|10043.9|10021.9|10039.4|10017.4|10047.1|10025.1|10036.9|10014.9|81
1647414000000|2022-03-16 07:00:00|10040.4|10018.4|10023.6|10001.6|10041.6|10019.6|10020.4|9998.4|84
1647414300000|2022-03-16 07:05:00|10024.9|10002.9|10015.9|9993.9|10034.1|10012.1|10012.1|9990.1|71
1647414600000|2022-03-16 07:10:00|10014.9|9992.9|10029.9|10007.9|10038.1|10016.1|10012.6|9990.6|74
1647414900000|2022-03-16 07:15:00|10031.1|10009.1|10026.6|10004.6|10035.4|10013.4|10025.1|10003.1|54
1647415200000|2022-03-16 07:20:00|10027.9|10005.9|10021.4|9999.4|10038.4|10016.4|10019.8|9997.8|58
1647415500000|2022-03-16 07:25:00|10020.1|9998.1|10030.6|10008.6|10038.6|10016.6|10020.1|9998.1|58
1647415800000|2022-03-16 07:30:00|10029.4|10007.4|10029.6|10007.6|10037.9|10015.9|10020.9|9998.9|74
1647416100000|2022-03-16 07:35:00|10030.9|10008.9|10040.4|10018.4|10049.9|10027.9|10027.1|10005.1|89
1647416400000|2022-03-16 07:40:00|10041.6|10019.6|10022.6|10000.6|10041.6|10019.6|10019.4|9997.4|65
1647416700000|2022-03-16 07:45:00|10023.9|10001.9|10012.6|9990.6|10038.6|10016.6|10011.4|9989.4|106
1647417000000|2022-03-16 07:50:00|10013.6|9991.6|10016.6|9994.6|10025.1|10003.1|10012.4|9990.4|71
1647417300000|2022-03-16 07:55:00|10015.6|9995.6|10013.6|9993.6|10015.6|9995.6|9993.9|9973.9|301
1647417600000|2022-03-16 08:00:00|10012.1|9992.1|10023.6|10003.6|10024.9|10004.9|9999.9|9979.9|233
1647417900000|2022-03-16 08:05:00|10023.1|10003.1|10046.6|10026.6|10049.4|10029.4|10016.4|9996.4|177
1647418200000|2022-03-16 08:10:00|10046.1|10026.1|10054.1|10034.1|10055.4|10035.4|10041.6|10021.6|199
1647418500000|2022-03-16 08:15:00|10054.9|10034.9|10077.9|10057.9|10088.4|10068.4|10054.9|10034.9|297
1647418800000|2022-03-16 08:20:00|10078.4|10058.4|10094.6|10074.6|10095.4|10075.4|10062.1|10042.1|276
1647419100000|2022-03-16 08:25:00|10094.9|10074.9|10083.6|10063.6|10095.1|10075.1|10079.9|10059.9|258
1647419400000|2022-03-16 08:30:00|10084.1|10064.1|10081.9|10061.9|10089.4|10069.4|10080.4|10060.4|196
1647419700000|2022-03-16 08:35:00|10082.4|10062.4|10068.9|10048.9|10082.4|10062.4|10063.9|10043.9|220
1647420000000|2022-03-16 08:40:00|10067.6|10047.6|10084.9|10064.9|10087.6|10067.6|10058.4|10038.4|317
1647420300000|2022-03-16 08:45:00|10084.6|10064.6|10087.6|10067.6|10088.9|10068.9|10080.1|10060.1|136
1647420600000|2022-03-16 08:50:00|10087.1|10067.1|10080.1|10060.1|10092.5|10072.5|10070.6|10050.6|154
1647420900000|2022-03-16 08:55:00|10080.9|10060.9|10082.6|10062.6|10090.4|10070.4|10072.1|10052.1|213
1647421200000|2022-03-16 09:00:00|10082.1|10062.1|10082.9|10062.9|10089.4|10069.4|10076.6|10056.6|140
1647421500000|2022-03-16 09:05:00|10082.1|10062.1|10072.9|10052.9|10082.4|10062.4|10068.9|10048.9|183
1647421800000|2022-03-16 09:10:00|10072.1|10052.1|10071.6|10051.6|10084.9|10064.9|10061.4|10041.4|208
1647422100000|2022-03-16 09:15:00|10071.1|10051.1|10069.9|10049.9|10079.9|10059.9|10068.4|10048.4|130
1647422400000|2022-03-16 09:20:00|10070.1|10050.1|10079.9|10059.9|10082.4|10062.4|10069.9|10049.9|162
1647422700000|2022-03-16 09:25:00|10079.4|10059.4|10071.4|10051.4|10079.9|10059.9|10065.6|10045.6|134
1647423000000|2022-03-16 09:30:00|10072.4|10052.4|10043.6|10023.6|10075.4|10055.4|10043.1|10023.1|241
1647423300000|2022-03-16 09:35:00|10044.1|10024.1|10052.1|10032.1|10052.1|10032.1|10043.4|10023.4|153
1647423600000|2022-03-16 09:40:00|10053.6|10033.6|10046.1|10026.1|10056.6|10036.6|10045.6|10025.6|282
1647423900000|2022-03-16 09:45:00|10046.4|10026.4|10037.1|10017.1|10047.1|10027.1|10033.4|10013.4|217
1647424200000|2022-03-16 09:50:00|10036.1|10016.1|10035.6|10015.6|10045.6|10025.6|10035.6|10015.6|288
1647424500000|2022-03-16 09:55:00|10035.1|10015.1|10036.9|10016.9|10038.9|10018.9|10032.9|10012.9|113
1647424800000|2022-03-16 10:00:00|10036.4|10016.4|10036.9|10016.9|10040.1|10020.1|10036.1|10016.1|168
1647425100000|2022-03-16 10:05:00|10036.4|10016.4|10039.1|10019.1|10039.6|10019.6|10034.1|10014.1|100
1647425400000|2022-03-16 10:10:00|10039.4|10019.4|10048.4|10028.4|10052.4|10032.4|10034.6|10014.6|327
1647425700000|2022-03-16 10:15:00|10047.1|10027.1|10054.1|10034.1|10056.4|10036.4|10039.6|10019.6|275
1647426000000|2022-03-16 10:20:00|10053.9|10033.9|10053.1|10033.1|10063.1|10043.1|10051.1|10031.1|201
1647426300000|2022-03-16 10:25:00|10052.9|10032.9|10060.9|10040.9|10063.1|10043.1|10052.6|10032.6|117
1647426600000|2022-03-16 10:30:00|10060.6|10040.6|10064.4|10044.4|10076.4|10056.4|10056.9|10036.9|167
1647426900000|2022-03-16 10:35:00|10064.9|10044.9|10054.9|10034.9|10076|10056|10054.6|10034.6|240
1647427200000|2022-03-16 10:40:00|10054.4|10034.4|10062.1|10042.1|10062.6|10042.6|10050.4|10030.4|251
1647427500000|2022-03-16 10:45:00|10061.6|10041.6|10064.4|10044.4|10073.1|10053.1|10059.9|10039.9|171
1647427800000|2022-03-16 10:50:00|10064.6|10044.6|10047.6|10027.6|10068.4|10048.4|10047.6|10027.6|228
1647428100000|2022-03-16 10:55:00|10048.1|10028.1|10043.6|10023.6|10053.9|10033.9|10042.4|10022.4|181
1647428400000|2022-03-16 11:00:00|10043.1|10023.1|10072.1|10052.1|10072.1|10052.1|10042.9|10022.9|351
1647428700000|2022-03-16 11:05:00|10072.9|10052.9|10085.9|10065.9|10086.9|10066.9|10071.4|10051.4|76
1647429000000|2022-03-16 11:10:00|10086.4|10066.4|10083.9|10063.9|10104.1|10084.1|10083.9|10063.9|185
1647429300000|2022-03-16 11:15:00|10083.1|10063.1|10080.1|10060.1|10088.1|10068.1|10078.1|10058.1|127
1647429600000|2022-03-16 11:20:00|10079.1|10059.1|10085.6|10065.6|10099.4|10079.4|10077.6|10057.6|160
1647429900000|2022-03-16 11:25:00|10085.9|10065.9|10073.6|10053.6|10088.1|10068.1|10073.6|10053.6|273
1647430200000|2022-03-16 11:30:00|10073.9|10053.9|10087.4|10067.4|10094.6|10074.6|10073.9|10053.9|271
1647430500000|2022-03-16 11:35:00|10087.1|10067.1|10107.1|10087.1|10108.1|10088.1|10083.4|10063.4|244
1647430800000|2022-03-16 11:40:00|10106.9|10086.9|10116.1|10096.1|10126.9|10106.9|10105.4|10085.4|315
1647431100000|2022-03-16 11:45:00|10117.1|10097.1|10127.9|10107.9|10133.6|10113.6|10107.6|10087.6|321
1647431400000|2022-03-16 11:50:00|10127.6|10107.6|10112.9|10092.9|10132.9|10112.9|10112.9|10092.9|283
1647431700000|2022-03-16 11:55:00|10113.4|10093.4|10117.6|10097.6|10122.6|10102.6|10106.1|10086.1|356
1647432000000|2022-03-16 12:00:00|10121.1|10101.1|10118.4|10098.4|10139.1|10119.1|10116.1|10096.1|415
1647432300000|2022-03-16 12:05:00|10117.9|10097.9|10125.4|10105.4|10133.6|10113.6|10117.9|10097.9|302
1647432600000|2022-03-16 12:10:00|10124.6|10104.6|10130.1|10110.1|10130.9|10110.9|10115.6|10095.6|233
1647432900000|2022-03-16 12:15:00|10130.6|10110.6|10137.1|10117.1|10142.1|10122.1|10130.6|10110.6|191
1647433200000|2022-03-16 12:20:00|10136.9|10116.9|10121.1|10101.1|10137.1|10117.1|10115.6|10095.6|255
1647433500000|2022-03-16 12:25:00|10120.1|10100.1|10121.6|10101.6|10126.4|10106.4|10111.4|10091.4|264
1647433800000|2022-03-16 12:30:00|10120.9|10100.9|10130.6|10110.6|10133.6|10113.6|10111.9|10091.9|431
1647434100000|2022-03-16 12:35:00|10130.4|10110.4|10121.4|10101.4|10130.9|10110.9|10112.1|10092.1|337
1647434400000|2022-03-16 12:40:00|10121.6|10101.6|10117.6|10097.6|10128.1|10108.1|10116.1|10096.1|319
1647434700000|2022-03-16 12:45:00|10117.4|10097.4|10121.1|10101.1|10123.1|10103.1|10113.9|10093.9|201
1647435000000|2022-03-16 12:50:00|10121.4|10101.4|10121.1|10101.1|10127.4|10107.4|10117.4|10097.4|143
1647435300000|2022-03-16 12:55:00|10121.4|10101.4|10110.4|10090.4|10121.9|10101.9|10104.4|10084.4|269
1647435600000|2022-03-16 13:00:00|10109.9|10089.9|10101.6|10081.6|10118.4|10098.4|10101.1|10081.1|472
1647435900000|2022-03-16 13:05:00|10101.4|10081.4|10082.4|10062.4|10101.6|10081.6|10080.6|10060.6|508
1647436200000|2022-03-16 13:10:00|10081.9|10061.9|10083.1|10063.1|10098.9|10078.9|10081.6|10061.6|281
1647436500000|2022-03-16 13:15:00|10083.6|10063.6|10078|10058|10087.6|10067.6|10072.6|10052.6|126
1647436800000|2022-03-16 13:20:00|10078.9|10058.9|10053.6|10033.6|10078.9|10058.9|10048.1|10028.1|175
1647437100000|2022-03-16 13:25:00|10052.6|10032.6|10059.6|10039.6|10070.4|10050.4|10049.4|10029.4|351
1647437400000|2022-03-16 13:30:00|10060.4|10040.4|10075.1|10055.1|10075.4|10055.4|10056.4|10036.4|289
1647437700000|2022-03-16 13:35:00|10075.4|10055.4|10094.1|10074.1|10101.9|10081.9|10072.6|10052.6|301
1647438000000|2022-03-16 13:40:00|10092.9|10072.9|10108.1|10088.1|10108.6|10088.6|10086.6|10066.6|346
1647438300000|2022-03-16 13:45:00|10107.9|10087.9|10111.9|10091.9|10118.9|10098.9|10104.4|10084.4|360
1647438600000|2022-03-16 13:50:00|10116.9|10096.9|10122.1|10102.1|10128.4|10108.4|10112.4|10092.4|326
1647438900000|2022-03-16 13:55:00|10122.4|10102.4|10126.4|10106.4|10135.1|10115.1|10121.1|10101.1|395
1647439200000|2022-03-16 14:00:00|10126.6|10106.6|10134.4|10114.4|10135.9|10115.9|10126.1|10106.1|338
1647439500000|2022-03-16 14:05:00|10134.6|10114.6|10142.6|10122.6|10144.9|10124.9|10130.9|10110.9|380
1647439800000|2022-03-16 14:10:00|10143.1|10123.1|10112.9|10092.9|10144.9|10124.9|10110.1|10090.1|468
1647440100000|2022-03-16 14:15:00|10113.1|10093.1|10088.4|10068.4|10113.4|10093.4|10087.1|10067.1|640
1647440400000|2022-03-16 14:20:00|10088.1|10068.1|10090.9|10070.9|10093.6|10073.6|10082.6|10062.6|490
1647440700000|2022-03-16 14:25:00|10090.4|10070.4|10092.4|10072.4|10094.6|10074.6|10077.1|10057.1|455
1647441000000|2022-03-16 14:30:00|10091.9|10071.9|10115.9|10095.9|10116.1|10096.1|10087.6|10067.6|360
1647441300000|2022-03-16 14:35:00|10116.4|10096.4|10119.4|10099.4|10132.1|10112.1|10112.1|10092.1|473
1647441600000|2022-03-16 14:40:00|10118.6|10098.6|10105.6|10085.6|10127.9|10107.9|10100.6|10080.6|542
1647441900000|2022-03-16 14:45:00|10106.1|10086.1|10113.9|10093.9|10118.9|10098.9|10105.6|10085.6|354
1647442200000|2022-03-16 14:50:00|10115.4|10095.4|10117.4|10097.4|10120.1|10100.1|10107.6|10087.6|201
1647442500000|2022-03-16 14:55:00|10117.9|10097.9|10120.4|10100.4|10125.9|10105.9|10116.6|10096.6|224
1647442800000|2022-03-16 15:00:00|10120.1|10100.1|10116.9|10096.9|10127.4|10107.4|10113.1|10093.1|356
1647443100000|2022-03-16 15:05:00|10116.6|10096.6|10112.4|10092.4|10117.6|10097.6|10108.1|10088.1|318
1647443400000|2022-03-16 15:10:00|10111.9|10091.9|10109.6|10089.6|10114.4|10094.4|10102.9|10082.9|198
1647443700000|2022-03-16 15:15:00|10109.1|10089.1|10111.4|10091.4|10113.9|10093.9|10106.1|10086.1|213
1647444000000|2022-03-16 15:20:00|10111.6|10091.6|10103.6|10083.6|10118.6|10098.6|10102.4|10082.4|410
1647444300000|2022-03-16 15:25:00|10103.9|10083.9|10096.4|10076.4|10104.6|10084.6|10089.4|10069.4|267
1647444600000|2022-03-16 15:30:00|10095.9|10075.9|10084.4|10064.4|10097.1|10077.1|10082.4|10062.4|227
1647444900000|2022-03-16 15:35:00|10084.6|10064.6|10103.6|10083.6|10106.6|10086.6|10084.4|10064.4|302
1647445200000|2022-03-16 15:40:00|10103.1|10083.1|10093.1|10073.1|10103.9|10083.9|10092.9|10072.9|252
1647445500000|2022-03-16 15:45:00|10092.9|10072.9|10091.4|10071.4|10102.4|10082.4|10086.6|10066.6|246
1647445800000|2022-03-16 15:50:00|10088.4|10068.4|10108.6|10088.6|10108.9|10088.9|10086.6|10066.6|372
1647446100000|2022-03-16 15:55:00|10109.5|10089.5|10118.4|10098.4|10120.6|10100.6|10109.5|10089.5|328
1647446400000|2022-03-16 16:00:00|10117.9|10097.9|10112.9|10092.9|10118.9|10098.9|10107.6|10087.6|312
1647446700000|2022-03-16 16:05:00|10112|10092|10118.1|10098.1|10119.4|10099.4|10110.4|10090.4|259
1647447000000|2022-03-16 16:10:00|10117.9|10097.9|10098.9|10078.9|10118.9|10098.9|10094.6|10074.6|231
1647447300000|2022-03-16 16:15:00|10098.6|10078.6|10092.1|10072.1|10102.9|10082.9|10090.4|10070.4|208
1647447600000|2022-03-16 16:20:00|10092.6|10072.6|10082.4|10062.4|10095.6|10075.6|10075.9|10055.9|195
1647447900000|2022-03-16 16:25:00|10082.1|10062.1|10080.9|10060.9|10085.9|10065.9|10078.6|10058.6|182
1647448200000|2022-03-16 16:30:00|10080.4|10060.4|10080.1|10060.1|10098.4|10078.4|10079.4|10059.4|266
1647448500000|2022-03-16 16:35:00|10080.6|10060.6|10071.6|10051.6|10082.4|10062.4|10067.3|10047.3|210
1647448800000|2022-03-16 16:40:00|10071.4|10051.4|10065.4|10045.4|10071.4|10051.4|10061.6|10041.6|150
1647449100000|2022-03-16 16:45:00|10065.1|10045.1|10063.6|10043.6|10069.4|10049.4|10062.1|10042.1|183
1647449400000|2022-03-16 16:50:00|10063.9|10043.9|10067.1|10047.1|10071.6|10051.6|10063.9|10043.9|181
1647449700000|2022-03-16 16:55:00|10067|10047|10074.1|10054.1|10079.1|10059.1|10067|10047|197
1647450000000|2022-03-16 17:00:00|10071.8|10051.8|10072.3|10052.3|10077.8|10057.8|10069.3|10049.3|247
1647450300000|2022-03-16 17:05:00|10071.6|10051.6|10067.1|10047.1|10075.9|10055.9|10065|10045|201
1647450600000|2022-03-16 17:10:00|10066.8|10046.8|10066.6|10046.6|10067.3|10047.3|10063.1|10043.1|136
1647450900000|2022-03-16 17:15:00|10067.1|10047.1|10067.5|10047.5|10072.9|10052.9|10065.5|10045.5|96
1647451200000|2022-03-16 17:20:00|10067.1|10047.1|10071.4|10051.4|10073|10053|10063.5|10043.5|185
1647451500000|2022-03-16 17:25:00|10071|10051|10065|10045|10071|10051|10065|10045|134
1647451800000|2022-03-16 17:30:00|10066.3|10046.3|10067.6|10047.6|10068.1|10048.1|10065.3|10045.3|198
1647452100000|2022-03-16 17:35:00|10067.8|10047.8|10072.3|10052.3|10074.4|10054.4|10065.9|10045.9|136
1647452400000|2022-03-16 17:40:00|10072.8|10052.8|10072.5|10052.5|10072.8|10052.8|10069.5|10049.5|81
1647452700000|2022-03-16 17:45:00|10073|10053|10071.9|10051.9|10073.1|10053.1|10070.3|10050.3|108
1647453000000|2022-03-16 17:50:00|10071.8|10051.8|10069.8|10049.8|10072.1|10052.1|10067.8|10047.8|36
1647453300000|2022-03-16 17:55:00|10069.6|10049.6|10073.6|10053.6|10073.6|10053.6|10068.6|10048.6|18
1647478800000|2022-03-17 01:00:00|10145|10123|10146.6|10124.6|10150.4|10128.4|10136.3|10114.3|65
1647479100000|2022-03-17 01:05:00|10148.4|10126.4|10150.1|10128.1|10156.3|10134.3|10145.9|10123.9|102
1647479400000|2022-03-17 01:10:00|10149.1|10127.1|10148.9|10126.9|10155.9|10133.9|10148.1|10126.1|53
1647479700000|2022-03-17 01:15:00|10149.9|10127.9|10123.4|10101.4|10151.1|10129.1|10123.4|10101.4|68
1647480000000|2022-03-17 01:20:00|10124.4|10102.4|10123.6|10101.6|10136.9|10114.9|10123.6|10101.6|189
1647480300000|2022-03-17 01:25:00|10124.9|10102.9|10128.1|10106.1|10130.1|10108.1|10123.4|10101.4|138
1647480600000|2022-03-17 01:30:00|10127.4|10105.4|10113.9|10091.9|10131.9|10109.9|10113.1|10091.1|153
1647480900000|2022-03-17 01:35:00|10113.1|10091.1|10108.6|10086.6|10123.9|10101.9|10107.9|10085.9|134
1647481200000|2022-03-17 01:40:00|10108|10086|10115.1|10093.1|10117.6|10095.6|10108|10086|28
1647481500000|2022-03-17 01:45:00|10116.4|10094.4|10108.6|10086.6|10117.4|10095.4|10105.1|10083.1|20
1647481800000|2022-03-17 01:50:00|10109.6|10087.6|10105.4|10083.4|10111.4|10089.4|10103.9|10081.9|24
1647482100000|2022-03-17 01:55:00|10104.4|10082.4|10102.1|10080.1|10107.4|10085.4|10102.1|10080.1|59
1647482400000|2022-03-17 02:00:00|10102.9|10080.9|10112.9|10090.9|10115.6|10093.6|10102.9|10080.9|29
1647482700000|2022-03-17 02:05:00|10111.9|10089.9|10114.1|10092.1|10114.4|10092.4|10111.1|10089.1|18
1647483000000|2022-03-17 02:10:00|10114.4|10092.4|10117.9|10095.9|10117.9|10095.9|10114.4|10092.4|6
1647483300000|2022-03-17 02:15:00|10119.6|10097.6|10133.1|10111.1|10133.1|10111.1|10119.6|10097.6|27
1647483600000|2022-03-17 02:20:00|10133.9|10111.9|10143.4|10121.4|10144.1|10122.1|10132.1|10110.1|18
1647483900000|2022-03-17 02:25:00|10145.1|10123.1|10145.9|10123.9|10153.9|10131.9|10141.9|10119.9|27
1647484200000|2022-03-17 02:30:00|10145.1|10123.1|10134.1|10112.1|10145.1|10123.1|10127.4|10105.4|60
1647484500000|2022-03-17 02:35:00|10135.3|10113.3|10129.6|10107.6|10137|10115|10129.4|10107.4|53
1647484800000|2022-03-17 02:40:00|10128.6|10106.6|10130.6|10108.6|10131.1|10109.1|10128.6|10106.6|6
1647485100000|2022-03-17 02:45:00|10130.1|10108.1|10130.6|10108.6|10131.6|10109.6|10129.1|10107.1|12
1647485400000|2022-03-17 02:50:00|10130.4|10108.4|10136|10114|10137.9|10115.9|10129.6|10107.6|29
1647485700000|2022-03-17 02:55:00|10136.5|10114.5|10142.9|10120.9|10145.9|10123.9|10135.4|10113.4|69
1647486000000|2022-03-17 03:00:00|10142.1|10120.1|10160.9|10138.9|10163|10141|10142.1|10120.1|40
1647486300000|2022-03-17 03:05:00|10161.6|10139.6|10160.6|10138.6|10162.6|10140.6|10153.9|10131.9|41
1647486600000|2022-03-17 03:10:00|10161.4|10139.4|10163.8|10141.8|10164.5|10142.5|10157.6|10135.6|30
1647486900000|2022-03-17 03:15:00|10164.4|10142.4|10166.4|10144.4|10169.6|10147.6|10164.4|10142.4|28
1647487200000|2022-03-17 03:20:00|10165.4|10143.4|10151.9|10129.9|10165.4|10143.4|10151.9|10129.9|49
1647487500000|2022-03-17 03:25:00|10153.4|10131.4|10150.9|10128.9|10156.9|10134.9|10149.1|10127.1|27
1647487800000|2022-03-17 03:30:00|10152.1|10130.1|10147.6|10125.6|10152.1|10130.1|10144.1|10122.1|23
1647488100000|2022-03-17 03:35:00|10148.9|10126.9|10150.9|10128.9|10151.9|10129.9|10147.4|10125.4|14
1647488400000|2022-03-17 03:40:00|10150.6|10128.6|10149.4|10127.4|10151.6|10129.6|10147.6|10125.6|18
1647488700000|2022-03-17 03:45:00|10148.4|10126.4|10141.9|10119.9|10149.9|10127.9|10141.9|10119.9|25
1647489000000|2022-03-17 03:50:00|10142.9|10120.9|10143.9|10121.9|10145.1|10123.1|10142.9|10120.9|9
1647489300000|2022-03-17 03:55:00|10144.1|10122.1|10137.6|10115.6|10144.1|10122.1|10134.9|10112.9|12
1647489600000|2022-03-17 04:00:00|10136.4|10114.4|10135.6|10113.6|10137.4|10115.4|10135.6|10113.6|5
1647489900000|2022-03-17 04:05:00|10135.4|10113.4|10143.6|10121.6|10143.6|10121.6|10133.4|10111.4|14
1647490200000|2022-03-17 04:10:00|10140.4|10118.4|10134.1|10112.1|10140.4|10118.4|10131.1|10109.1|16
1647490500000|2022-03-17 04:15:00|10134.6|10112.6|10134.9|10112.9|10134.9|10112.9|10134.4|10112.4|3
1647490800000|2022-03-17 04:20:00|10134.4|10112.4|10134.4|10112.4|10135.4|10113.4|10133.9|10111.9|6
1647491100000|2022-03-17 04:25:00|10134.1|10112.1|10134.4|10112.4|10134.4|10112.4|10134.1|10112.1|2
1647491400000|2022-03-17 04:30:00|10135.6|10113.6|10150.4|10128.4|10151.4|10129.4|10134.4|10112.4|37
1647491700000|2022-03-17 04:35:00|10149.4|10127.4|10148.1|10126.1|10150.6|10128.6|10145.4|10123.4|17
1647492000000|2022-03-17 04:40:00|10148.6|10126.6|10148.1|10126.1|10148.6|10126.6|10147.1|10125.1|4
1647492300000|2022-03-17 04:45:00|10148.6|10126.6|10149.4|10127.4|10150.4|10128.4|10147.9|10125.9|7
1647492600000|2022-03-17 04:50:00|10148.9|10126.9|10151.6|10129.6|10153.5|10131.5|10147.6|10125.6|12
1647492900000|2022-03-17 04:55:00|10152.1|10130.1|10149.4|10127.4|10152.1|10130.1|10146.4|10124.4|14
1647493200000|2022-03-17 05:00:00|10150.4|10128.4|10151.4|10129.4|10151.4|10129.4|10148.1|10126.1|10
1647493500000|2022-03-17 05:05:00|10150.6|10128.6|10146.9|10124.9|10150.6|10128.6|10145.9|10123.9|9
1647493800000|2022-03-17 05:10:00|10145.9|10123.9|10150.1|10128.1|10150.1|10128.1|10145.9|10123.9|7
1647494100000|2022-03-17 05:15:00|10150.6|10128.6|10158.6|10136.6|10158.6|10136.6|10149.4|10127.4|14
1647494400000|2022-03-17 05:20:00|10157.4|10135.4|10152.1|10130.1|10157.4|10135.4|10151.1|10129.1|17
1647494700000|2022-03-17 05:25:00|10150.9|10128.9|10150.6|10128.6|10150.9|10128.9|10147.6|10125.6|15
1647495000000|2022-03-17 05:30:00|10149.4|10127.4|10136.6|10114.6|10150.6|10128.6|10134.6|10112.6|53
1647495300000|2022-03-17 05:35:00|10135.9|10113.9|10137.1|10115.1|10137.6|10115.6|10135.1|10113.1|10
1647495600000|2022-03-17 05:40:00|10137.4|10115.4|10141.1|10119.1|10145.9|10123.9|10137.4|10115.4|22
1647495900000|2022-03-17 05:45:00|10141.9|10119.9|10136.6|10114.6|10146.4|10124.4|10136.1|10114.1|24
1647496200000|2022-03-17 05:50:00|10138.4|10116.4|10136.1|10114.1|10140.1|10118.1|10136.1|10114.1|14
1647496500000|2022-03-17 05:55:00|10135.6|10113.6|10134.6|10112.6|10136.6|10114.6|10130.1|10108.1|34
1647496800000|2022-03-17 06:00:00|10133.4|10111.4|10116.6|10094.6|10134.4|10112.4|10115.1|10093.1|52
1647497100000|2022-03-17 06:05:00|10117.6|10095.6|10126.6|10104.6|10126.6|10104.6|10117.6|10095.6|37
1647497400000|2022-03-17 06:10:00|10127.4|10105.4|10117.1|10095.1|10130.4|10108.4|10115.9|10093.9|56
1647497700000|2022-03-17 06:15:00|10118.4|10096.4|10117.1|10095.1|10122.9|10100.9|10115.4|10093.4|30
1647498000000|2022-03-17 06:20:00|10116.4|10094.4|10118.9|10096.9|10121.4|10099.4|10112.9|10090.9|33
1647498300000|2022-03-17 06:25:00|10117.4|10095.4|10123.9|10101.9|10123.9|10101.9|10115.4|10093.4|16
1647498600000|2022-03-17 06:30:00|10124.9|10102.9|10121.6|10099.6|10126.6|10104.6|10121.1|10099.1|19
1647498900000|2022-03-17 06:35:00|10120.6|10098.6|10117.1|10095.1|10123.4|10101.4|10114.4|10092.4|23
1647499200000|2022-03-17 06:40:00|10114.1|10092.1|10118.4|10096.4|10120.1|10098.1|10113.1|10091.1|33
1647499500000|2022-03-17 06:45:00|10119.4|10097.4|10119.9|10097.9|10121.4|10099.4|10118.6|10096.6|15
1647499800000|2022-03-17 06:50:00|10118.6|10096.6|10117.4|10095.4|10125.1|10103.1|10115|10093|33
1647500100000|2022-03-17 06:55:00|10118.4|10096.4|10113.1|10091.1|10120.4|10098.4|10113.1|10091.1|20
1647500400000|2022-03-17 07:00:00|10112.4|10090.4|10121.6|10099.6|10121.9|10099.9|10112.4|10090.4|28
1647500700000|2022-03-17 07:05:00|10122.9|10100.9|10124.9|10102.9|10134.1|10112.1|10122.9|10100.9|47
1647501000000|2022-03-17 07:10:00|10126.6|10104.6|10138.1|10116.1|10138.1|10116.1|10125|10103|21
1647501300000|2022-03-17 07:15:00|10139.9|10117.9|10146.8|10124.8|10155.1|10133.1|10139.9|10117.9|28
1647501600000|2022-03-17 07:20:00|10145.9|10123.9|10142.4|10120.4|10149.1|10127.1|10142.4|10120.4|15
1647501900000|2022-03-17 07:25:00|10142.1|10120.1|10147.4|10125.4|10148.9|10126.9|10142.1|10120.1|17
1647502200000|2022-03-17 07:30:00|10148.9|10126.9|10154.4|10132.4|10154.4|10132.4|10147.9|10125.9|19
1647502500000|2022-03-17 07:35:00|10155.6|10133.6|10167.9|10145.9|10173.6|10151.6|10155.6|10133.6|40
1647502800000|2022-03-17 07:40:00|10168.9|10146.9|10158.6|10136.6|10168.9|10146.9|10154.4|10132.4|25
1647503100000|2022-03-17 07:45:00|10159.9|10137.9|10162.6|10140.6|10162.6|10140.6|10159.4|10137.4|15
1647503400000|2022-03-17 07:50:00|10163.9|10141.9|10180.9|10158.9|10180.9|10158.9|10161.6|10139.6|29
1647503700000|2022-03-17 07:55:00|10180.1|10160.1|10171.4|10151.4|10186.1|10166.1|10171.4|10151.4|116
1647504000000|2022-03-17 08:00:00|10168.1|10148.1|10191.4|10171.4|10201.4|10181.4|10168.1|10148.1|107
1647504300000|2022-03-17 08:05:00|10192.4|10172.4|10204.9|10184.9|10204.9|10184.9|10187.1|10167.1|106
1647504600000|2022-03-17 08:10:00|10205.1|10185.1|10202.1|10182.1|10205.1|10185.1|10194.1|10174.1|51
1647504900000|2022-03-17 08:15:00|10202.6|10182.6|10202.4|10182.4|10208.1|10188.1|10196.1|10176.1|41
1647505200000|2022-03-17 08:20:00|10202.9|10182.9|10206.6|10186.6|10225|10205|10202.9|10182.9|73
1647505500000|2022-03-17 08:25:00|10206.9|10186.9|10212.4|10192.4|10212.6|10192.6|10202.4|10182.4|60
1647505800000|2022-03-17 08:30:00|10213.1|10193.1|10208.1|10188.1|10218.6|10198.6|10208.1|10188.1|58
1647506100000|2022-03-17 08:35:00|10208.6|10188.6|10193.9|10173.9|10208.9|10188.9|10184.9|10164.9|92
1647506400000|2022-03-17 08:40:00|10194.1|10174.1|10207.1|10187.1|10207.1|10187.1|10192.4|10172.4|70
1647506700000|2022-03-17 08:45:00|10207.9|10187.9|10208.9|10188.9|10208.9|10188.9|10200.4|10180.4|62
1647507000000|2022-03-17 08:50:00|10209.4|10189.4|10198.1|10178.1|10214.1|10194.1|10189.5|10169.5|118
1647507300000|2022-03-17 08:55:00|10198.4|10178.4|10186.9|10166.9|10202.4|10182.4|10177.9|10157.9|105
1647507600000|2022-03-17 09:00:00|10186.4|10166.4|10184.6|10164.6|10186.4|10166.4|10177.5|10157.5|64
1647507900000|2022-03-17 09:05:00|10184.9|10164.9|10184.4|10164.4|10184.9|10164.9|10174.5|10154.5|70
1647508200000|2022-03-17 09:10:00|10184.1|10164.1|10203.3|10183.3|10206.1|10186.1|10180.1|10160.1|89
1647508500000|2022-03-17 09:15:00|10204.1|10184.1|10194.6|10174.6|10204.1|10184.1|10188.6|10168.6|51
1647508800000|2022-03-17 09:20:00|10194.4|10174.4|10191.6|10171.6|10196.6|10176.6|10188.4|10168.4|56
1647509100000|2022-03-17 09:25:00|10191.1|10171.1|10195.4|10175.4|10197.6|10177.6|10186.9|10166.9|45
1647509400000|2022-03-17 09:30:00|10194.4|10174.4|10159.1|10139.1|10194.4|10174.4|10159.1|10139.1|107
1647509700000|2022-03-17 09:35:00|10158.9|10138.9|10149.1|10129.1|10158.9|10138.9|10142.9|10122.9|144
1647510000000|2022-03-17 09:40:00|10148.4|10128.4|10135.4|10115.4|10148.4|10128.4|10134.4|10114.4|118
1647510300000|2022-03-17 09:45:00|10134.6|10114.6|10147.3|10127.3|10152.9|10132.9|10134.1|10114.1|103
1647510600000|2022-03-17 09:50:00|10147.6|10127.6|10178.9|10158.9|10187.1|10167.1|10147.6|10127.6|138
1647510900000|2022-03-17 09:55:00|10179.1|10159.1|10167.1|10147.1|10187.6|10167.6|10167.1|10147.1|107
1647511200000|2022-03-17 10:00:00|10166.9|10146.9|10172.6|10152.6|10175.4|10155.4|10153.3|10133.3|190
1647511500000|2022-03-17 10:05:00|10172.4|10152.4|10148.4|10128.4|10177.6|10157.6|10142.5|10122.5|152
1647511800000|2022-03-17 10:10:00|10147.1|10127.1|10142.3|10122.3|10148.1|10128.1|10138.6|10118.6|129
1647512100000|2022-03-17 10:15:00|10142.6|10122.6|10134.9|10114.9|10147.1|10127.1|10130.6|10110.6|108
1647512400000|2022-03-17 10:20:00|10134.4|10114.4|10130.9|10110.9|10146.8|10126.8|10124.6|10104.6|142
1647512700000|2022-03-17 10:25:00|10131.3|10111.3|10128.5|10108.5|10137.5|10117.5|10122.8|10102.8|133
1647513000000|2022-03-17 10:30:00|10128.9|10108.9|10135.1|10115.1|10136.6|10116.6|10120|10100|104
1647513300000|2022-03-17 10:35:00|10134.1|10114.1|10116.9|10096.9|10135.4|10115.4|10116.9|10096.9|103
1647513600000|2022-03-17 10:40:00|10116.4|10096.4|10122.6|10102.6|10128.6|10108.6|10115.6|10095.6|129
1647513900000|2022-03-17 10:45:00|10122.1|10102.1|10127.4|10107.4|10133.6|10113.6|10120.4|10100.4|109
1647514200000|2022-03-17 10:50:00|10127.1|10107.1|10132.6|10112.6|10141.6|10121.6|10126.9|10106.9|96
1647514500000|2022-03-17 10:55:00|10131.9|10111.9|10121.1|10101.1|10135.1|10115.1|10120.9|10100.9|100
1647514800000|2022-03-17 11:00:00|10122.4|10102.4|10123.9|10103.9|10129.1|10109.1|10116.9|10096.9|113
1647515100000|2022-03-17 11:05:00|10123.4|10103.4|10116.4|10096.4|10132.6|10112.6|10116.4|10096.4|138
1647515400000|2022-03-17 11:10:00|10116.9|10096.9|10112.1|10092.1|10125.1|10105.1|10112.1|10092.1|101
1647515700000|2022-03-17 11:15:00|10111.9|10091.9|10108.4|10088.4|10116.1|10096.1|10108.1|10088.1|115
1647516000000|2022-03-17 11:20:00|10108.6|10088.6|10100.6|10080.6|10115.1|10095.1|10098.1|10078.1|115
1647516300000|2022-03-17 11:25:00|10101.1|10081.1|10097.6|10077.6|10106.4|10086.4|10091.6|10071.6|128
1647516600000|2022-03-17 11:30:00|10098.1|10078.1|10096.6|10076.6|10105.4|10085.4|10091.9|10071.9|99
1647516900000|2022-03-17 11:35:00|10095.9|10075.9|10107.1|10087.1|10112.1|10092.1|10095.9|10075.9|131
1647517200000|2022-03-17 11:40:00|10107.4|10087.4|10100.4|10080.4|10115.4|10095.4|10099.9|10079.9|117
1647517500000|2022-03-17 11:45:00|10101.6|10081.6|10104.3|10084.3|10114.5|10094.5|10100.4|10080.4|134
1647517800000|2022-03-17 11:50:00|10104.1|10084.1|10112.6|10092.6|10117.6|10097.6|10104.1|10084.1|108
1647518100000|2022-03-17 11:55:00|10112.4|10092.4|10101.6|10081.6|10113.5|10093.5|10101.4|10081.4|117
1647518400000|2022-03-17 12:00:00|10102.1|10082.1|10125.1|10105.1|10126|10106|10096.1|10076.1|140
1647518700000|2022-03-17 12:05:00|10124.4|10104.4|10151.6|10131.6|10162.9|10142.9|10124.4|10104.4|215
1647519000000|2022-03-17 12:10:00|10150.5|10130.5|10169.4|10149.4|10171.9|10151.9|10144.6|10124.6|280
1647519300000|2022-03-17 12:15:00|10168.9|10148.9|10169.4|10149.4|10173.4|10153.4|10162.1|10142.1|230
1647519600000|2022-03-17 12:20:00|10168.4|10148.4|10156.1|10136.1|10168.4|10148.4|10151|10131|131
1647519900000|2022-03-17 12:25:00|10155.6|10135.6|10170.8|10150.8|10177.6|10157.6|10153.5|10133.5|124
1647520200000|2022-03-17 12:30:00|10171|10151|10182.4|10162.4|10190.6|10170.6|10168.6|10148.6|256
1647520500000|2022-03-17 12:35:00|10182.9|10162.9|10186.6|10166.6|10193.6|10173.6|10178.1|10158.1|214
1647520800000|2022-03-17 12:40:00|10187.6|10167.6|10184.9|10164.9|10193.6|10173.6|10181.4|10161.4|135
1647521100000|2022-03-17 12:45:00|10185.4|10165.4|10164.4|10144.4|10191.4|10171.4|10163.1|10143.1|134
1647521400000|2022-03-17 12:50:00|10163.9|10143.9|10163.4|10143.4|10165.4|10145.4|10154.1|10134.1|132
1647521700000|2022-03-17 12:55:00|10162.9|10142.9|10172.6|10152.6|10172.6|10152.6|10156.4|10136.4|141
1647522000000|2022-03-17 13:00:00|10172.1|10152.1|10174.6|10154.6|10181.1|10161.1|10162.1|10142.1|220
1647522300000|2022-03-17 13:05:00|10174.4|10154.4|10186.1|10166.1|10187.1|10167.1|10169.9|10149.9|166
1647522600000|2022-03-17 13:10:00|10185.4|10165.4|10192.9|10172.9|10195.5|10175.5|10185.4|10165.4|141
1647522900000|2022-03-17 13:15:00|10193.1|10173.1|10178.6|10158.6|10196.1|10176.1|10177.6|10157.6|293
1647523200000|2022-03-17 13:20:00|10178.4|10158.4|10170.6|10150.6|10183.9|10163.9|10168.9|10148.9|341
1647523500000|2022-03-17 13:25:00|10170.5|10150.5|10173.1|10153.1|10176.6|10156.6|10166.9|10146.9|385
1647523800000|2022-03-17 13:30:00|10173.4|10153.4|10191.1|10171.1|10191.4|10171.4|10173.1|10153.1|440
1647524100000|2022-03-17 13:35:00|10191.4|10171.4|10183.1|10163.1|10205.4|10185.4|10179.4|10159.4|522
1647524400000|2022-03-17 13:40:00|10182.6|10162.6|10191|10171|10193.1|10173.1|10177.4|10157.4|327
1647524700000|2022-03-17 13:45:00|10191.3|10171.3|10179.9|10159.9|10193.4|10173.4|10172.1|10152.1|523
1647525000000|2022-03-17 13:50:00|10179.4|10159.4|10177.1|10157.1|10181.1|10161.1|10167.4|10147.4|343
1647525300000|2022-03-17 13:55:00|10177.4|10157.4|10162.9|10142.9|10179.9|10159.9|10162.9|10142.9|369
1647525600000|2022-03-17 14:00:00|10163.1|10143.1|10167.9|10147.9|10169.6|10149.6|10161.9|10141.9|466
1647525900000|2022-03-17 14:05:00|10168.4|10148.4|10179.1|10159.1|10179.4|10159.4|10161.9|10141.9|471
1647526200000|2022-03-17 14:10:00|10179.4|10159.4|10172.9|10152.9|10188.1|10168.1|10171.9|10151.9|344
1647526500000|2022-03-17 14:15:00|10173.1|10153.1|10186.4|10166.4|10187.4|10167.4|10172.1|10152.1|298
1647526800000|2022-03-17 14:20:00|10186.9|10166.9|10196.6|10176.6|10198.9|10178.9|10186.4|10166.4|445
1647527100000|2022-03-17 14:25:00|10196.9|10176.9|10201.9|10181.9|10205.6|10185.6|10192.6|10172.6|388
1647527400000|2022-03-17 14:30:00|10201.6|10181.6|10206.6|10186.6|10207.9|10187.9|10195.9|10175.9|346
1647527700000|2022-03-17 14:35:00|10207.6|10187.6|10207.4|10187.4|10214.1|10194.1|10201.4|10181.4|370
1647528000000|2022-03-17 14:40:00|10208.1|10188.1|10238.1|10218.1|10244.1|10224.1|10206.1|10186.1|477
1647528300000|2022-03-17 14:45:00|10237.9|10217.9|10222.4|10202.4|10238.9|10218.9|10216.4|10196.4|398
1647528600000|2022-03-17 14:50:00|10221.6|10201.6|10230.1|10210.1|10238.4|10218.4|10220.1|10200.1|369
1647528900000|2022-03-17 14:55:00|10229.9|10209.9|10233.9|10213.9|10247.4|10227.4|10229.1|10209.1|226
1647529200000|2022-03-17 15:00:00|10233.6|10213.6|10232.6|10212.6|10243.9|10223.9|10231.4|10211.4|268
1647529500000|2022-03-17 15:05:00|10232.4|10212.4|10227.9|10207.9|10236.6|10216.6|10226.9|10206.9|163
1647529800000|2022-03-17 15:10:00|10227.6|10207.6|10214.1|10194.1|10229.9|10209.9|10212.6|10192.6|246
1647530100000|2022-03-17 15:15:00|10214.6|10194.6|10214.1|10194.1|10220.1|10200.1|10211.4|10191.4|253
1647530400000|2022-03-17 15:20:00|10214.9|10194.9|10208.1|10188.1|10218.4|10198.4|10198.1|10178.1|295
1647530700000|2022-03-17 15:25:00|10207.4|10187.4|10203.1|10183.1|10214.1|10194.1|10198.9|10178.9|289
1647531000000|2022-03-17 15:30:00|10202.9|10182.9|10218.6|10198.6|10219.6|10199.6|10202.9|10182.9|197
1647531300000|2022-03-17 15:35:00|10219.1|10199.1|10221.4|10201.4|10222.9|10202.9|10213.6|10193.6|218
1647531600000|2022-03-17 15:40:00|10221.6|10201.6|10235.4|10215.4|10236.6|10216.6|10220.4|10200.4|262
1647531900000|2022-03-17 15:45:00|10235.1|10215.1|10246.4|10226.4|10246.4|10226.4|10233.6|10213.6|221
1647532200000|2022-03-17 15:50:00|10246.6|10226.6|10251.9|10231.9|10256.1|10236.1|10243.9|10223.9|293
1647532500000|2022-03-17 15:55:00|10252.6|10232.6|10254.6|10234.6|10259.4|10239.4|10251.1|10231.1|376
1647532800000|2022-03-17 16:00:00|10254.9|10234.9|10258.6|10238.6|10260.1|10240.1|10250.9|10230.9|306
1647533100000|2022-03-17 16:05:00|10258.4|10238.4|10258.1|10238.1|10260.6|10240.6|10254.4|10234.4|231
1647533400000|2022-03-17 16:10:00|10258.4|10238.4|10258.9|10238.9|10260.6|10240.6|10253.4|10233.4|279
1647533700000|2022-03-17 16:15:00|10259.6|10239.6|10267.6|10247.6|10269.4|10249.4|10258.9|10238.9|230
1647534000000|2022-03-17 16:20:00|10267.4|10247.4|10268.9|10248.9|10271.4|10251.4|10265.4|10245.4|203
1647534300000|2022-03-17 16:25:00|10269.1|10249.1|10264.4|10244.4|10271.1|10251.1|10263.6|10243.6|204
1647534600000|2022-03-17 16:30:00|10263.4|10243.4|10263.1|10243.1|10267.4|10247.4|10261.4|10241.4|180
1647534900000|2022-03-17 16:35:00|10262.9|10242.9|10262.1|10242.1|10273.9|10253.9|10262.1|10242.1|273
1647535200000|2022-03-17 16:40:00|10261.9|10241.9|10257.1|10237.1|10265.6|10245.6|10257.1|10237.1|282
1647535500000|2022-03-17 16:45:00|10256.4|10236.4|10253.6|10233.6|10256.9|10236.9|10247.1|10227.1|180
1647535800000|2022-03-17 16:50:00|10253.4|10233.4|10262.4|10242.4|10271.1|10251.1|10252.6|10232.6|299
1647536100000|2022-03-17 16:55:00|10261.9|10241.9|10267.3|10247.3|10273.1|10253.1|10256.3|10236.3|294
1647536400000|2022-03-17 17:00:00|10267.1|10247.1|10288.9|10268.9|10292.3|10272.3|10267.1|10247.1|251
1647536700000|2022-03-17 17:05:00|10288.3|10268.3|10286.5|10266.5|10288.5|10268.5|10279.4|10259.4|175
1647537000000|2022-03-17 17:10:00|10285.3|10265.3|10273.9|10253.9|10287.1|10267.1|10271.3|10251.3|202
1647537300000|2022-03-17 17:15:00|10274.6|10254.6|10287.4|10267.4|10290.9|10270.9|10273.6|10253.6|183
1647537600000|2022-03-17 17:20:00|10285|10265|10286.3|10266.3|10291.8|10271.8|10282.5|10262.5|72
1647537900000|2022-03-17 17:25:00|10286.9|10266.9|10278.1|10258.1|10286.9|10266.9|10276.3|10256.3|198
1647538200000|2022-03-17 17:30:00|10277.6|10257.6|10275.5|10255.5|10282.3|10262.3|10275.5|10255.5|95
1647538500000|2022-03-17 17:35:00|10276.1|10256.1|10282.3|10262.3|10284.3|10264.3|10274.1|10254.1|143
1647538800000|2022-03-17 17:40:00|10283|10263|10283.4|10263.4|10292|10272|10278.1|10258.1|322
1647539100000|2022-03-17 17:45:00|10283.8|10263.8|10287.4|10267.4|10290.5|10270.5|10280.5|10260.5|198
1647539400000|2022-03-17 17:50:00|10287.9|10267.9|10289|10269|10292.5|10272.5|10283.4|10263.4|173
1647539700000|2022-03-17 17:55:00|10289.5|10269.5|10284.1|10264.1|10292.3|10272.3|10284.1|10264.1|128
1647565200000|2022-03-18 01:00:00|10267.4|10245.4|10266.1|10244.1|10271.1|10249.1|10257.4|10235.4|43
1647565500000|2022-03-18 01:05:00|10267.1|10245.1|10266.4|10244.4|10277.1|10255.1|10262.6|10240.6|68
1647565800000|2022-03-18 01:10:00|10265.4|10243.4|10254|10232|10265.4|10243.4|10250.9|10228.9|56
1647566100000|2022-03-18 01:15:00|10253.1|10231.1|10249.9|10227.9|10259.9|10237.9|10249.1|10227.1|82
1647566400000|2022-03-18 01:20:00|10250.6|10228.6|10248.9|10226.9|10253.9|10231.9|10245.1|10223.1|182
1647566700000|2022-03-18 01:25:00|10247.9|10225.9|10243.4|10221.4|10247.9|10225.9|10242.4|10220.4|45
1647567000000|2022-03-18 01:30:00|10244.4|10222.4|10249.4|10227.4|10249.4|10227.4|10244.1|10222.1|59
1647567300000|2022-03-18 01:35:00|10248.6|10226.6|10248.6|10226.6|10251.4|10229.4|10246.9|10224.9|67
1647567600000|2022-03-18 01:40:00|10247.6|10225.6|10240.6|10218.6|10253.1|10231.1|10239.9|10217.9|47
1647567900000|2022-03-18 01:45:00|10239.6|10217.6|10237.6|10215.6|10239.6|10217.6|10230.4|10208.4|52
1647568200000|2022-03-18 01:50:00|10238.6|10216.6|10237.1|10215.1|10240.4|10218.4|10234.9|10212.9|45
1647568500000|2022-03-18 01:55:00|10237.9|10215.9|10245.1|10223.1|10245.6|10223.6|10236.1|10214.1|45
1647568800000|2022-03-18 02:00:00|10244.4|10222.4|10248.9|10226.9|10258.4|10236.4|10242.9|10220.9|79
1647569100000|2022-03-18 02:05:00|10247.9|10225.9|10254.9|10232.9|10254.9|10232.9|10244.6|10222.6|197
1647569400000|2022-03-18 02:10:00|10254.1|10232.1|10257.1|10235.1|10257.1|10235.1|10251.9|10229.9|42
1647569700000|2022-03-18 02:15:00|10257.9|10235.9|10276.4|10254.4|10276.4|10254.4|10256.1|10234.1|102
1647570000000|2022-03-18 02:20:00|10277.1|10255.1|10278.6|10256.6|10280.6|10258.6|10271.4|10249.4|100
1647570300000|2022-03-18 02:25:00|10279.4|10257.4|10283.4|10261.4|10289.1|10267.1|10278.4|10256.4|98
1647570600000|2022-03-18 02:30:00|10282.6|10260.6|10291.6|10269.6|10293.6|10271.6|10274.1|10252.1|163
1647570900000|2022-03-18 02:35:00|10290.9|10268.9|10299.6|10277.6|10305.1|10283.1|10290.6|10268.6|118
1647571200000|2022-03-18 02:40:00|10300.4|10278.4|10306.9|10284.9|10307.8|10285.8|10299.9|10277.9|67
1647571500000|2022-03-18 02:45:00|10305.6|10283.6|10300.4|10278.4|10306.9|10284.9|10298.6|10276.6|116
1647571800000|2022-03-18 02:50:00|10300.6|10278.6|10298.1|10276.1|10303.4|10281.4|10293.4|10271.4|90
1647572100000|2022-03-18 02:55:00|10296.6|10274.6|10297.1|10275.1|10298.6|10276.6|10287.6|10265.6|96
1647572400000|2022-03-18 03:00:00|10297.9|10275.9|10303.4|10281.4|10306.6|10284.6|10297.9|10275.9|139
1647572700000|2022-03-18 03:05:00|10299.8|10277.8|10302.1|10280.1|10305.6|10283.6|10295.6|10273.6|122
1647573000000|2022-03-18 03:10:00|10301.1|10279.1|10306.1|10284.1|10308.1|10286.1|10299.9|10277.9|125
1647573300000|2022-03-18 03:15:00|10305.9|10283.9|10291.1|10269.1|10308.9|10286.9|10290.4|10268.4|131
1647573600000|2022-03-18 03:20:00|10292.1|10270.1|10299.1|10277.1|10300.1|10278.1|10290.4|10268.4|140
1647573900000|2022-03-18 03:25:00|10298.4|10276.4|10294.4|10272.4|10298.4|10276.4|10287.9|10265.9|129
1647574200000|2022-03-18 03:30:00|10293.4|10271.4|10304.6|10282.6|10305.9|10283.9|10293.4|10271.4|67
1647574500000|2022-03-18 03:35:00|10305.4|10283.4|10296.4|10274.4|10308.4|10286.4|10294.1|10272.1|62
1647574800000|2022-03-18 03:40:00|10297.1|10275.1|10303.4|10281.4|10307.1|10285.1|10296.9|10274.9|72
1647575100000|2022-03-18 03:45:00|10302.4|10280.4|10306.6|10284.6|10307.6|10285.6|10301.9|10279.9|41
1647575400000|2022-03-18 03:50:00|10305.6|10283.6|10305.9|10283.9|10309.6|10287.6|10305.1|10283.1|27
1647575700000|2022-03-18 03:55:00|10304.9|10282.9|10303.1|10281.1|10305.6|10283.6|10300.9|10278.9|50
1647576000000|2022-03-18 04:00:00|10304.4|10282.4|10308.6|10286.6|10309.6|10287.6|10301.6|10279.6|48
1647576300000|2022-03-18 04:05:00|10309.4|10287.4|10309.1|10287.1|10309.4|10287.4|10307.6|10285.6|9
1647576600000|2022-03-18 04:10:00|10308.6|10286.6|10309.4|10287.4|10310.6|10288.6|10308.6|10286.6|12
1647576900000|2022-03-18 04:15:00|10309.6|10287.6|10308.1|10286.1|10309.6|10287.6|10307.1|10285.1|28
1647577200000|2022-03-18 04:20:00|10307.6|10285.6|10309.4|10287.4|10309.4|10287.4|10303.4|10281.4|46
1647577500000|2022-03-18 04:25:00|10309.1|10287.1|10309.6|10287.6|10310.6|10288.6|10308.6|10286.6|13
1647577800000|2022-03-18 04:30:00|10309.1|10287.1|10305.4|10283.4|10310.1|10288.1|10305.4|10283.4|12
1647578100000|2022-03-18 04:35:00|10304.4|10282.4|10304.6|10282.6|10306.1|10284.1|10300.1|10278.1|67
1647578400000|2022-03-18 04:40:00|10305.4|10283.4|10304.1|10282.1|10307.4|10285.4|10304.1|10282.1|22
1647578700000|2022-03-18 04:45:00|10305.4|10283.4|10306.1|10284.1|10306.6|10284.6|10303.9|10281.9|12
1647579000000|2022-03-18 04:50:00|10306.4|10284.4|10305.6|10283.6|10306.6|10284.6|10303.9|10281.9|13
1647579300000|2022-03-18 04:55:00|10304.6|10282.6|10305.9|10283.9|10307.9|10285.9|10304.1|10282.1|14
1647579600000|2022-03-18 05:00:00|10306.9|10284.9|10307.4|10285.4|10309.4|10287.4|10304.6|10282.6|54
1647579900000|2022-03-18 05:05:00|10308.1|10286.1|10304.1|10282.1|10309.1|10287.1|10304.1|10282.1|33
1647580200000|2022-03-18 05:10:00|10304.9|10282.9|10304.6|10282.6|10306.9|10284.9|10304.6|10282.6|24
1647580500000|2022-03-18 05:15:00|10305.4|10283.4|10305.9|10283.9|10306.6|10284.6|10302.1|10280.1|32
1647580800000|2022-03-18 05:20:00|10304.9|10282.9|10307.4|10285.4|10308.4|10286.4|10300.6|10278.6|33
1647581100000|2022-03-18 05:25:00|10308.4|10286.4|10321.4|10299.4|10322.4|10300.4|10307.4|10285.4|58
1647581400000|2022-03-18 05:30:00|10320.6|10298.6|10306.6|10284.6|10321.1|10299.1|10302.4|10280.4|201
1647581700000|2022-03-18 05:35:00|10305.6|10283.6|10299.6|10277.6|10307.6|10285.6|10294.4|10272.4|98
1647582000000|2022-03-18 05:40:00|10299.4|10277.4|10293.6|10271.6|10299.6|10277.6|10289.1|10267.1|124
1647582300000|2022-03-18 05:45:00|10294.4|10272.4|10297.5|10275.5|10305.1|10283.1|10289.4|10267.4|114
1647582600000|2022-03-18 05:50:00|10297.8|10275.8|10281.6|10259.6|10299.1|10277.1|10278.1|10256.1|139
1647582900000|2022-03-18 05:55:00|10283.1|10261.1|10279.9|10257.9|10294.4|10272.4|10279.9|10257.9|200
1647583200000|2022-03-18 06:00:00|10280.9|10258.9|10274.4|10252.4|10286.9|10264.9|10270.9|10248.9|87
1647583500000|2022-03-18 06:05:00|10273.4|10251.4|10282.1|10260.1|10282.6|10260.6|10271.1|10249.1|223
1647583800000|2022-03-18 06:10:00|10281.4|10259.4|10283.1|10261.1|10289.6|10267.6|10280.6|10258.6|100
1647584100000|2022-03-18 06:15:00|10282.4|10260.4|10290.4|10268.4|10290.6|10268.6|10281.4|10259.4|71
1647584400000|2022-03-18 06:20:00|10291.4|10269.4|10295.1|10273.1|10300.1|10278.1|10290.4|10268.4|107
1647584700000|2022-03-18 06:25:00|10296.1|10274.1|10288.6|10266.6|10297.4|10275.4|10288.6|10266.6|79
1647585000000|2022-03-18 06:30:00|10287.9|10265.9|10283.1|10261.1|10289.9|10267.9|10281.4|10259.4|71
1647585300000|2022-03-18 06:35:00|10282.4|10260.4|10273.1|10251.1|10284.6|10262.6|10268.9|10246.9|77
1647585600000|2022-03-18 06:40:00|10270.8|10248.8|10272.4|10250.4|10275.4|10253.4|10269.9|10247.9|157
1647585900000|2022-03-18 06:45:00|10273.4|10251.4|10272.6|10250.6|10275.9|10253.9|10269.1|10247.1|121
1647586200000|2022-03-18 06:50:00|10273.4|10251.4|10264.4|10242.4|10273.4|10251.4|10262.9|10240.9|83
1647586500000|2022-03-18 06:55:00|10263.6|10241.6|10252.9|10230.9|10264.6|10242.6|10250.4|10228.4|125
1647586800000|2022-03-18 07:00:00|10251.9|10229.9|10264.6|10242.6|10264.9|10242.9|10251.1|10229.1|86
1647587100000|2022-03-18 07:05:00|10264.9|10242.9|10261.4|10239.4|10264.9|10242.9|10259.6|10237.6|135
1647587400000|2022-03-18 07:10:00|10260.4|10238.4|10265.9|10243.9|10267.4|10245.4|10251.9|10229.9|85
1647587700000|2022-03-18 07:15:00|10264.4|10242.4|10266.4|10244.4|10277.9|10255.9|10260.6|10238.6|129
1647588000000|2022-03-18 07:20:00|10268.1|10246.1|10265.1|10243.1|10276.6|10254.6|10264.1|10242.1|112
1647588300000|2022-03-18 07:25:00|10265.9|10243.9|10247.1|10225.1|10271.9|10249.9|10247.1|10225.1|74
1647588600000|2022-03-18 07:30:00|10247.9|10225.9|10262.4|10240.4|10262.4|10240.4|10235.1|10213.1|76
1647588900000|2022-03-18 07:35:00|10261.6|10239.6|10297.4|10275.4|10299.6|10277.6|10250.6|10228.6|207
1647589200000|2022-03-18 07:40:00|10296.4|10274.4|10300.6|10278.6|10304.6|10282.6|10295.6|10273.6|72
1647589500000|2022-03-18 07:45:00|10301.6|10279.6|10302.4|10280.4|10306.1|10284.1|10293.6|10271.6|104
1647589800000|2022-03-18 07:50:00|10303.4|10281.4|10322.4|10300.4|10322.6|10300.6|10297.4|10275.4|147
1647590100000|2022-03-18 07:55:00|10323.6|10301.6|10318.9|10298.9|10354.4|10334.4|10318.9|10298.9|359
1647590400000|2022-03-18 08:00:00|10316.4|10296.4|10302.9|10282.9|10341.6|10321.6|10292.6|10272.6|323
1647590700000|2022-03-18 08:05:00|10302.6|10282.6|10307.9|10287.9|10309.9|10289.9|10293.9|10273.9|155
1647591000000|2022-03-18 08:10:00|10308.1|10288.1|10328.1|10308.1|10328.9|10308.9|10308.1|10288.1|154
1647591300000|2022-03-18 08:15:00|10328.6|10308.6|10330.6|10310.6|10330.6|10310.6|10319.6|10299.6|156
1647591600000|2022-03-18 08:20:00|10330.4|10310.4|10320.6|10300.6|10343.1|10323.1|10315.9|10295.9|208
1647591900000|2022-03-18 08:25:00|10320.9|10300.9|10307.9|10287.9|10320.9|10300.9|10306.6|10286.6|190
1647592200000|2022-03-18 08:30:00|10307.4|10287.4|10293.6|10273.6|10318.6|10298.6|10291.4|10271.4|326
1647592500000|2022-03-18 08:35:00|10293.9|10273.9|10288.6|10268.6|10300.1|10280.1|10288.4|10268.4|164
1647592800000|2022-03-18 08:40:00|10289.4|10269.4|10259.6|10239.6|10290.6|10270.6|10253.5|10233.5|217
1647593100000|2022-03-18 08:45:00|10260.6|10240.6|10259.4|10239.4|10278.9|10258.9|10249.6|10229.6|314
1647593400000|2022-03-18 08:50:00|10259.1|10239.1|10258.4|10238.4|10272.9|10252.9|10253.4|10233.4|226
1647593700000|2022-03-18 08:55:00|10258.6|10238.6|10266.4|10246.4|10270.6|10250.6|10249.9|10229.9|178
1647594000000|2022-03-18 09:00:00|10266.6|10246.6|10275.4|10255.4|10279.4|10259.4|10261.8|10241.8|215
1647594300000|2022-03-18 09:05:00|10275.6|10255.6|10265.6|10245.6|10275.9|10255.9|10217.6|10197.6|298
1647594600000|2022-03-18 09:10:00|10262.4|10242.4|10260.6|10240.6|10268.1|10248.1|10244.4|10224.4|147
1647594900000|2022-03-18 09:15:00|10261.1|10241.1|10263.9|10243.9|10269.6|10249.6|10251.1|10231.1|146
1647595200000|2022-03-18 09:20:00|10264.4|10244.4|10265.9|10245.9|10271.1|10251.1|10261.9|10241.9|119
1647595500000|2022-03-18 09:25:00|10264.8|10244.8|10279.1|10259.1|10279.1|10259.1|10255.6|10235.6|161
1647595800000|2022-03-18 09:30:00|10281.6|10261.6|10282.1|10262.1|10287.6|10267.6|10274.1|10254.1|273
1647596100000|2022-03-18 09:35:00|10282.6|10262.6|10273.6|10253.6|10282.6|10262.6|10270.1|10250.1|177
1647596400000|2022-03-18 09:40:00|10272.6|10252.6|10276.4|10256.4|10277.6|10257.6|10266.6|10246.6|133
1647596700000|2022-03-18 09:45:00|10276.1|10256.1|10275.4|10255.4|10282.4|10262.4|10267.9|10247.9|213
1647597000000|2022-03-18 09:50:00|10275.6|10255.6|10302.6|10282.6|10303.9|10283.9|10274.9|10254.9|290
1647597300000|2022-03-18 09:55:00|10302.1|10282.1|10290.9|10270.9|10302.9|10282.9|10285.4|10265.4|116
1647597600000|2022-03-18 10:00:00|10291.1|10271.1|10297.6|10277.6|10297.6|10277.6|10279.6|10259.6|176
1647597900000|2022-03-18 10:05:00|10298.1|10278.1|10302.9|10282.9|10307.4|10287.4|10296.4|10276.4|135
1647598200000|2022-03-18 10:10:00|10302.4|10282.4|10288.1|10268.1|10306.9|10286.9|10284.4|10264.4|148
1647598500000|2022-03-18 10:15:00|10287.6|10267.6|10294.9|10274.9|10300.1|10280.1|10285.1|10265.1|281
1647598800000|2022-03-18 10:20:00|10294.6|10274.6|10287.4|10267.4|10295.4|10275.4|10285.6|10265.6|111
1647599100000|2022-03-18 10:25:00|10287.9|10267.9|10298.6|10278.6|10299.1|10279.1|10287.9|10267.9|78
1647599400000|2022-03-18 10:30:00|10298.1|10278.1|10301.9|10281.9|10314.1|10294.1|10295.9|10275.9|186
1647599700000|2022-03-18 10:35:00|10301.6|10281.6|10299.6|10279.6|10303.6|10283.6|10296.4|10276.4|322
1647600000000|2022-03-18 10:40:00|10299.1|10279.1|10291.6|10271.6|10301.6|10281.6|10287.1|10267.1|138
1647600300000|2022-03-18 10:45:00|10291.9|10271.9|10289.1|10269.1|10295.9|10275.9|10284.1|10264.1|248
1647600600000|2022-03-18 10:50:00|10290.1|10270.1|10297.4|10277.4|10303.4|10283.4|10289.4|10269.4|237
1647600900000|2022-03-18 10:55:00|10297.9|10277.9|10315.9|10295.9|10320.9|10300.9|10295.6|10275.6|161
1647601200000|2022-03-18 11:00:00|10315.6|10295.6|10296.6|10276.6|10315.6|10295.6|10294.4|10274.4|199
1647601500000|2022-03-18 11:05:00|10296.9|10276.9|10311.4|10291.4|10313.3|10293.3|10296.9|10276.9|188
1647601800000|2022-03-18 11:10:00|10311.1|10291.1|10302.6|10282.6|10314.4|10294.4|10302.1|10282.1|390
1647602100000|2022-03-18 11:15:00|10302.9|10282.9|10308.4|10288.4|10308.4|10288.4|10298.9|10278.9|157
1647602400000|2022-03-18 11:20:00|10308.1|10288.1|10322.1|10302.1|10322.6|10302.6|10304.6|10284.6|170
1647602700000|2022-03-18 11:25:00|10321.6|10301.6|10311.1|10291.1|10324.9|10304.9|10311.1|10291.1|121
1647603000000|2022-03-18 11:30:00|10310.6|10290.6|10318.6|10298.6|10323.6|10303.6|10309.9|10289.9|134
1647603300000|2022-03-18 11:35:00|10319.4|10299.4|10314.9|10294.9|10323.9|10303.9|10312.6|10292.6|151
1647603600000|2022-03-18 11:40:00|10315.1|10295.1|10305.6|10285.6|10315.1|10295.1|10303.4|10283.4|152
1647603900000|2022-03-18 11:45:00|10305.4|10285.4|10299.1|10279.1|10306.6|10286.6|10296.6|10276.6|151
1647604200000|2022-03-18 11:50:00|10299.6|10279.6|10301.9|10281.9|10302.4|10282.4|10296.1|10276.1|169
1647604500000|2022-03-18 11:55:00|10301.6|10281.6|10298.9|10278.9|10301.9|10281.9|10296.6|10276.6|227
1647604800000|2022-03-18 12:00:00|10298.4|10278.4|10307.9|10287.9|10308.9|10288.9|10296.1|10276.1|238
1647605100000|2022-03-18 12:05:00|10308.4|10288.4|10304.6|10284.6|10309.6|10289.6|10295.6|10275.6|314
1647605400000|2022-03-18 12:10:00|10306.4|10286.4|10305.4|10285.4|10317.1|10297.1|10299.4|10279.4|277
1647605700000|2022-03-18 12:15:00|10304.9|10284.9|10298.6|10278.6|10305.9|10285.9|10293.9|10273.9|201
1647606000000|2022-03-18 12:20:00|10299.1|10279.1|10279.1|10259.1|10299.9|10279.9|10279.1|10259.1|183
1647606300000|2022-03-18 12:25:00|10278.6|10258.6|10295.9|10275.9|10300.4|10280.4|10278|10258|267
1647606600000|2022-03-18 12:30:00|10295.6|10275.6|10267.9|10247.9|10304.1|10284.1|10267.9|10247.9|273
1647606900000|2022-03-18 12:35:00|10267.6|10247.6|10275.9|10255.9|10280.1|10260.1|10250.6|10230.6|281
1647607200000|2022-03-18 12:40:00|10275.4|10255.4|10275.9|10255.9|10289.4|10269.4|10270.6|10250.6|221
1647607500000|2022-03-18 12:45:00|10275.6|10255.6|10283.4|10263.4|10287.6|10267.6|10262.6|10242.6|220
1647607800000|2022-03-18 12:50:00|10282.9|10262.9|10266.1|10246.1|10282.9|10262.9|10263.9|10243.9|326
1647608100000|2022-03-18 12:55:00|10266.4|10246.4|10280.4|10260.4|10286.9|10266.9|10266.4|10246.4|221
1647608400000|2022-03-18 13:00:00|10280.1|10260.1|10270.6|10250.6|10286.4|10266.4|10269.6|10249.6|519
1647608700000|2022-03-18 13:05:00|10270.9|10250.9|10278.4|10258.4|10279.9|10259.9|10265.4|10245.4|364
1647609000000|2022-03-18 13:10:00|10278.1|10258.1|10280.6|10260.6|10286.9|10266.9|10272.4|10252.4|261
1647609300000|2022-03-18 13:15:00|10279.6|10259.6|10259.6|10239.6|10279.6|10259.6|10253.1|10233.1|250
1647609600000|2022-03-18 13:20:00|10260.4|10240.4|10248.4|10228.4|10263.9|10243.9|10247.1|10227.1|271
1647609900000|2022-03-18 13:25:00|10248.6|10228.6|10261.4|10241.4|10265.1|10245.1|10247.1|10227.1|311
1647610200000|2022-03-18 13:30:00|10261.6|10241.6|10265.9|10245.9|10273.4|10253.4|10256.1|10236.1|491
1647610500000|2022-03-18 13:35:00|10266.1|10246.1|10254.6|10234.6|10272.4|10252.4|10252.1|10232.1|455
1647610800000|2022-03-18 13:40:00|10254.4|10234.4|10276.9|10256.9|10280.6|10260.6|10244.6|10224.6|513
1647611100000|2022-03-18 13:45:00|10276.6|10256.6|10273.4|10253.4|10277.4|10257.4|10265.4|10245.4|389
1647611400000|2022-03-18 13:50:00|10272.4|10252.4|10258.9|10238.9|10280.1|10260.1|10246.1|10226.1|376
1647611700000|2022-03-18 13:55:00|10258.4|10238.4|10273.1|10253.1|10280.1|10260.1|10255.9|10235.9|377
1647612000000|2022-03-18 14:00:00|10273.4|10253.4|10305.6|10285.6|10310.1|10290.1|10272.6|10252.6|403
1647612300000|2022-03-18 14:05:00|10304.6|10284.6|10293.6|10273.6|10310.1|10290.1|10291.1|10271.1|263
1647612600000|2022-03-18 14:10:00|10293.9|10273.9|10334.1|10314.1|10341.6|10321.6|10282.6|10262.6|509
1647612900000|2022-03-18 14:15:00|10333.9|10313.9|10322.1|10302.1|10333.9|10313.9|10319.6|10299.6|428
1647613200000|2022-03-18 14:20:00|10322.6|10302.6|10351.4|10331.4|10353.6|10333.6|10321.1|10301.1|506
1647613500000|2022-03-18 14:25:00|10349.9|10329.9|10356.1|10336.1|10357.1|10337.1|10345.1|10325.1|451
1647613800000|2022-03-18 14:30:00|10356.4|10336.4|10369.1|10349.1|10385.9|10365.9|10355.4|10335.4|574
1647614100000|2022-03-18 14:35:00|10369.4|10349.4|10361.4|10341.4|10369.6|10349.6|10350.9|10330.9|437
1647614400000|2022-03-18 14:40:00|10360.4|10340.4|10352.9|10332.9|10365.6|10345.6|10346.4|10326.4|505
1647614700000|2022-03-18 14:45:00|10353.6|10333.6|10362.4|10342.4|10370.6|10350.6|10353.4|10333.4|415
1647615000000|2022-03-18 14:50:00|10361.6|10341.6|10347.1|10327.1|10364.6|10344.6|10346.6|10326.6|336
1647615300000|2022-03-18 14:55:00|10346.6|10326.6|10352.6|10332.6|10358.6|10338.6|10346.6|10326.6|415
1647615600000|2022-03-18 15:00:00|10353.1|10333.1|10358.6|10338.6|10359.1|10339.1|10349.4|10329.4|270
1647615900000|2022-03-18 15:05:00|10357.4|10337.4|10363.1|10343.1|10363.1|10343.1|10350.4|10330.4|241
1647616200000|2022-03-18 15:10:00|10363.4|10343.4|10363.4|10343.4|10364.6|10344.6|10362.4|10342.4|108
1647616500000|2022-03-18 15:15:00|10363.9|10343.9|10373.1|10353.1|10373.1|10353.1|10359.4|10339.4|180
1647616800000|2022-03-18 15:20:00|10373.9|10353.9|10376.4|10356.4|10384.6|10364.6|10372.6|10352.6|270
1647617100000|2022-03-18 15:25:00|10377.4|10357.4|10380.4|10360.4|10380.6|10360.6|10376.1|10356.1|268
1647617400000|2022-03-18 15:30:00|10380.9|10360.9|10386.4|10366.4|10388.6|10368.6|10378.6|10358.6|252
1647617700000|2022-03-18 15:35:00|10386.9|10366.9|10378.9|10358.9|10389.9|10369.9|10376.9|10356.9|351
1647618000000|2022-03-18 15:40:00|10379.4|10359.4|10372.1|10352.1|10379.4|10359.4|10370.9|10350.9|224
1647618300000|2022-03-18 15:45:00|10371.6|10351.6|10361.6|10341.6|10371.6|10351.6|10358.1|10338.1|256
1647618600000|2022-03-18 15:50:00|10361.1|10341.1|10357.1|10337.1|10365.6|10345.6|10355.1|10335.1|196
1647618900000|2022-03-18 15:55:00|10357.9|10337.9|10342.6|10322.6|10357.9|10337.9|10337.9|10317.9|304
1647619200000|2022-03-18 16:00:00|10341.9|10321.9|10336.1|10316.1|10344.1|10324.1|10327.1|10307.1|367
1647619500000|2022-03-18 16:05:00|10335.9|10315.9|10345.9|10325.9|10347.4|10327.4|10335.4|10315.4|296
1647619800000|2022-03-18 16:10:00|10346.1|10326.1|10338.4|10318.4|10349.9|10329.9|10337.9|10317.9|230
1647620100000|2022-03-18 16:15:00|10339.1|10319.1|10340.4|10320.4|10341.6|10321.6|10337.9|10317.9|129
1647620400000|2022-03-18 16:20:00|10340.6|10320.6|10332.6|10312.6|10345.6|10325.6|10330.4|10310.4|249
1647620700000|2022-03-18 16:25:00|10332.1|10312.1|10335.1|10315.1|10343.6|10323.6|10332.1|10312.1|267
1647621000000|2022-03-18 16:30:00|10334.6|10314.6|10336.1|10316.1|10337.1|10317.1|10330.9|10310.9|194
1647621300000|2022-03-18 16:35:00|10335.6|10315.6|10329.4|10309.4|10336.6|10316.6|10326.4|10306.4|171
1647621600000|2022-03-18 16:40:00|10328.4|10308.4|10323.9|10303.9|10332.1|10312.1|10318.1|10298.1|197
1647621900000|2022-03-18 16:45:00|10324.1|10304.1|10344.1|10324.1|10348.6|10328.6|10320.9|10300.9|256
1647622200000|2022-03-18 16:50:00|10343.6|10323.6|10339.6|10319.6|10343.6|10323.6|10332.4|10312.4|221
1647622500000|2022-03-18 16:55:00|10339.1|10319.1|10347|10327|10348.6|10328.6|10336.5|10316.5|234
1647622800000|2022-03-18 17:00:00|10345.1|10325.1|10337.4|10317.4|10348.9|10328.9|10337|10317|176
1647623100000|2022-03-18 17:05:00|10336.8|10316.8|10334.3|10314.3|10339.4|10319.4|10329.4|10309.4|201
1647623400000|2022-03-18 17:10:00|10335.6|10315.6|10333.4|10313.4|10337.6|10317.6|10330|10310|188
1647623700000|2022-03-18 17:15:00|10333.9|10313.9|10327.5|10307.5|10334.5|10314.5|10324.5|10304.5|140
1647624000000|2022-03-18 17:20:00|10328|10308|10330.9|10310.9|10334.3|10314.3|10327.3|10307.3|63
1647624300000|2022-03-18 17:25:00|10330.4|10310.4|10321.5|10301.5|10330.4|10310.4|10315.1|10295.1|214
1647624600000|2022-03-18 17:30:00|10321.9|10301.9|10325.9|10305.9|10325.9|10305.9|10320.3|10300.3|156
1647624900000|2022-03-18 17:35:00|10326.4|10306.4|10332.3|10312.3|10333|10313|10323.8|10303.8|146
1647625200000|2022-03-18 17:40:00|10331.9|10311.9|10332.9|10312.9|10338.1|10318.1|10330.3|10310.3|185
1647625500000|2022-03-18 17:45:00|10332.4|10312.4|10330.8|10310.8|10337.1|10317.1|10329.9|10309.9|175
1647625800000|2022-03-18 17:50:00|10330.3|10310.3|10312.4|10292.4|10332.4|10312.4|10312.1|10292.1|103
1647626100000|2022-03-18 17:55:00|10311.8|10291.8|10319|10299|10322.1|10302.1|10311.8|10291.8|98
1647824400000|2022-03-21 01:00:00|10323.6|10301.6|10318.4|10296.4|10331.6|10309.6|10316.9|10294.9|68
1647824700000|2022-03-21 01:05:00|10317.4|10295.4|10324.4|10302.4|10326.4|10304.4|10316.6|10294.6|112
1647825000000|2022-03-21 01:10:00|10323.4|10301.4|10325.6|10303.6|10326.6|10304.6|10318.9|10296.9|25
1647825300000|2022-03-21 01:15:00|10326.6|10304.6|10325.6|10303.6|10326.6|10304.6|10320.1|10298.1|24
1647825600000|2022-03-21 01:20:00|10327.1|10305.1|10336.6|10314.6|10336.6|10314.6|10325.6|10303.6|43
1647825900000|2022-03-21 01:25:00|10337.4|10315.4|10338.1|10316.1|10338.9|10316.9|10333.9|10311.9|37
1647826200000|2022-03-21 01:30:00|10336.9|10314.9|10322.6|10300.6|10339.1|10317.1|10320.1|10298.1|70
1647826500000|2022-03-21 01:35:00|10321.9|10299.9|10323.6|10301.6|10323.6|10301.6|10320.9|10298.9|27
1647826800000|2022-03-21 01:40:00|10322.6|10300.6|10313.4|10291.4|10322.6|10300.6|10310.4|10288.4|57
1647827100000|2022-03-21 01:45:00|10312.6|10290.6|10315.9|10293.9|10316.9|10294.9|10311.1|10289.1|50
1647827400000|2022-03-21 01:50:00|10315.1|10293.1|10310.4|10288.4|10315.1|10293.1|10304.9|10282.9|56
1647827700000|2022-03-21 01:55:00|10311.4|10289.4|10294.6|10272.6|10311.4|10289.4|10293.6|10271.6|80
1647828000000|2022-03-21 02:00:00|10293.6|10271.6|10289.6|10267.6|10297.9|10275.9|10285.1|10263.1|79
1647828300000|2022-03-21 02:05:00|10290.6|10268.6|10285.9|10263.9|10294.1|10272.1|10282.6|10260.6|79
1647828600000|2022-03-21 02:10:00|10284.6|10262.6|10290|10268|10290.6|10268.6|10283.9|10261.9|79
1647828900000|2022-03-21 02:15:00|10290.6|10268.6|10286.6|10264.6|10295.4|10273.4|10285.6|10263.6|43
1647829200000|2022-03-21 02:20:00|10285.6|10263.6|10274.4|10252.4|10287.4|10265.4|10272.1|10250.1|52
1647829500000|2022-03-21 02:25:00|10273.6|10251.6|10269.4|10247.4|10273.6|10251.6|10266.1|10244.1|36
1647829800000|2022-03-21 02:30:00|10270.6|10248.6|10251.1|10229.1|10272.6|10250.6|10250.6|10228.6|71
1647830100000|2022-03-21 02:35:00|10250.1|10228.1|10247.9|10225.9|10256.4|10234.4|10238.8|10216.8|112
1647830400000|2022-03-21 02:40:00|10247.1|10225.1|10247.1|10225.1|10251.5|10229.5|10245.9|10223.9|49
1647830700000|2022-03-21 02:45:00|10247.9|10225.9|10244.1|10222.1|10251.6|10229.6|10243.1|10221.1|49
1647831000000|2022-03-21 02:50:00|10242.6|10220.6|10240.1|10218.1|10242.6|10220.6|10237.1|10215.1|66
1647831300000|2022-03-21 02:55:00|10241.1|10219.1|10252.1|10230.1|10252.1|10230.1|10239.9|10217.9|58
1647831600000|2022-03-21 03:00:00|10251.4|10229.4|10227.6|10205.6|10251.6|10229.6|10222.6|10200.6|87
1647831900000|2022-03-21 03:05:00|10226.9|10204.9|10213.1|10191.1|10234.1|10212.1|10213.1|10191.1|80
1647832200000|2022-03-21 03:10:00|10214.6|10192.6|10229.4|10207.4|10229.9|10207.9|10203.9|10181.9|142
1647832500000|2022-03-21 03:15:00|10228.4|10206.4|10215.9|10193.9|10228.4|10206.4|10214.6|10192.6|96
1647832800000|2022-03-21 03:20:00|10214.4|10192.4|10211.6|10189.6|10214.4|10192.4|10207.4|10185.4|71
1647833100000|2022-03-21 03:25:00|10213.1|10191.1|10207.6|10185.6|10213.1|10191.1|10204.4|10182.4|110
1647833400000|2022-03-21 03:30:00|10208.4|10186.4|10209.1|10187.1|10210.1|10188.1|10203.6|10181.6|27
1647833700000|2022-03-21 03:35:00|10208.1|10186.1|10212.6|10190.6|10213.9|10191.9|10208.1|10186.1|39
1647834000000|2022-03-21 03:40:00|10211.6|10189.6|10211.4|10189.4|10212.6|10190.6|10205.6|10183.6|20
1647834300000|2022-03-21 03:45:00|10210.4|10188.4|10212|10190|10212.6|10190.6|10209.4|10187.4|22
1647834600000|2022-03-21 03:50:00|10211.4|10189.4|10220.6|10198.6|10221.4|10199.4|10211.4|10189.4|25
1647834900000|2022-03-21 03:55:00|10220.1|10198.1|10219.1|10197.1|10221.6|10199.6|10216.1|10194.1|27
1647835200000|2022-03-21 04:00:00|10218.1|10196.1|10219.9|10197.9|10220.6|10198.6|10213.4|10191.4|36
1647835500000|2022-03-21 04:05:00|10218.9|10196.9|10218.1|10196.1|10220.9|10198.9|10218.1|10196.1|10
1647835800000|2022-03-21 04:10:00|10219.1|10197.1|10221.6|10199.6|10221.6|10199.6|10219.1|10197.1|14
1647836100000|2022-03-21 04:15:00|10221.4|10199.4|10218.6|10196.6|10221.4|10199.4|10218.6|10196.6|12
1647836400000|2022-03-21 04:20:00|10219.6|10197.6|10220.9|10198.9|10221.6|10199.6|10218.6|10196.6|14
1647836700000|2022-03-21 04:25:00|10221.9|10199.9|10219.1|10197.1|10222.6|10200.6|10219.1|10197.1|14
1647837000000|2022-03-21 04:30:00|10219.9|10197.9|10220.1|10198.1|10220.6|10198.6|10218.6|10196.6|9
1647837300000|2022-03-21 04:35:00|10220.9|10198.9|10221.6|10199.6|10221.9|10199.9|10220.4|10198.4|10
1647837600000|2022-03-21 04:40:00|10224.4|10202.4|10228.4|10206.4|10231.6|10209.6|10224.4|10202.4|30
1647837900000|2022-03-21 04:45:00|10227.9|10205.9|10230.9|10208.9|10230.9|10208.9|10226.4|10204.4|16
1647838200000|2022-03-21 04:50:00|10229.9|10207.9|10226.9|10204.9|10232.6|10210.6|10226.9|10204.9|29
1647838500000|2022-03-21 04:55:00|10225.9|10203.9|10229.6|10207.6|10231.1|10209.1|10225.9|10203.9|35
1647838800000|2022-03-21 05:00:00|10230.4|10208.4|10220.9|10198.9|10230.4|10208.4|10220.1|10198.1|40
1647839100000|2022-03-21 05:05:00|10220.1|10198.1|10220.6|10198.6|10221.1|10199.1|10219.4|10197.4|16
1647839400000|2022-03-21 05:10:00|10219.6|10197.6|10208.1|10186.1|10219.6|10197.6|10207.6|10185.6|28
1647839700000|2022-03-21 05:15:00|10206.4|10184.4|10203.6|10181.6|10206.4|10184.4|10202.6|10180.6|16
1647840000000|2022-03-21 05:20:00|10204.6|10182.6|10203.6|10181.6|10206.9|10184.9|10203.6|10181.6|7
1647840300000|2022-03-21 05:25:00|10203.1|10181.1|10204.6|10182.6|10204.6|10182.6|10203.1|10181.1|10
1647840600000|2022-03-21 05:30:00|10203.6|10181.6|10208.1|10186.1|10213.1|10191.1|10199.6|10177.6|278
1647840900000|2022-03-21 05:35:00|10207.4|10185.4|10203.9|10181.9|10209.9|10187.9|10193.6|10171.6|129
1647841200000|2022-03-21 05:40:00|10205.1|10183.1|10204.9|10182.9|10205.8|10183.8|10196.4|10174.4|96
1647841500000|2022-03-21 05:45:00|10205.9|10183.9|10206.1|10184.1|10210.1|10188.1|10200.6|10178.6|81
1647841800000|2022-03-21 05:50:00|10205.6|10183.6|10223.1|10201.1|10224|10202|10203.4|10181.4|130
1647842100000|2022-03-21 05:55:00|10221.4|10199.4|10227.6|10205.6|10233.6|10211.6|10218.4|10196.4|215
1647842400000|2022-03-21 06:00:00|10226.6|10204.6|10228.6|10206.6|10231.9|10209.9|10224.4|10202.4|101
1647842700000|2022-03-21 06:05:00|10229.4|10207.4|10226.9|10204.9|10233.1|10211.1|10224.6|10202.6|104
1647843000000|2022-03-21 06:10:00|10225.6|10203.6|10231.4|10209.4|10234.6|10212.6|10225.6|10203.6|133
1647843300000|2022-03-21 06:15:00|10230.4|10208.4|10235.1|10213.1|10238.6|10216.6|10229.9|10207.9|158
1647843600000|2022-03-21 06:20:00|10233.4|10211.4|10238.9|10216.9|10239.1|10217.1|10229.4|10207.4|166
1647843900000|2022-03-21 06:25:00|10239.6|10217.6|10241.1|10219.1|10246.4|10224.4|10239.1|10217.1|60
1647844200000|2022-03-21 06:30:00|10242.1|10220.1|10236.6|10214.6|10242.1|10220.1|10233.6|10211.6|63
1647844500000|2022-03-21 06:35:00|10237.4|10215.4|10234.1|10212.1|10242.4|10220.4|10234.1|10212.1|85
1647844800000|2022-03-21 06:40:00|10234.9|10212.9|10248.6|10226.6|10256.1|10234.1|10234.9|10212.9|104
1647845100000|2022-03-21 06:45:00|10247.4|10225.4|10228.6|10206.6|10247.9|10225.9|10227.1|10205.1|52
1647845400000|2022-03-21 06:50:00|10227.6|10205.6|10216.4|10194.4|10229.6|10207.6|10210.4|10188.4|74
1647845700000|2022-03-21 06:55:00|10218.1|10196.1|10219.6|10197.6|10222.4|10200.4|10211.4|10189.4|51
1647846000000|2022-03-21 07:00:00|10220.9|10198.9|10228.9|10206.9|10233.6|10211.6|10219.4|10197.4|55
1647846300000|2022-03-21 07:05:00|10228.1|10206.1|10236.9|10214.9|10241.9|10219.9|10226.6|10204.6|31
1647846600000|2022-03-21 07:10:00|10237.6|10215.6|10249.6|10227.6|10250.6|10228.6|10235.9|10213.9|50
1647846900000|2022-03-21 07:15:00|10248.4|10226.4|10244.4|10222.4|10250.1|10228.1|10241.6|10219.6|35
1647847200000|2022-03-21 07:20:00|10244.6|10222.6|10248.4|10226.4|10252.6|10230.6|10243.6|10221.6|39
1647847500000|2022-03-21 07:25:00|10247.4|10225.4|10246.1|10224.1|10250.1|10228.1|10242.4|10220.4|36
1647847800000|2022-03-21 07:30:00|10247.1|10225.1|10217.9|10195.9|10247.9|10225.9|10212.9|10190.9|81
1647848100000|2022-03-21 07:35:00|10216.1|10194.1|10217.6|10195.6|10221.1|10199.1|10207.1|10185.1|66
1647848400000|2022-03-21 07:40:00|10218.5|10196.5|10220.6|10198.6|10220.6|10198.6|10210.6|10188.6|46
1647848700000|2022-03-21 07:45:00|10221.9|10199.9|10256.1|10234.1|10258.1|10236.1|10215.9|10193.9|82
1647849000000|2022-03-21 07:50:00|10255.1|10233.1|10253.6|10231.6|10258.1|10236.1|10250.5|10228.5|64
1647849300000|2022-03-21 07:55:00|10252.6|10232.6|10258.4|10238.4|10263.6|10243.6|10250.9|10230.9|114
1647849600000|2022-03-21 08:00:00|10259.9|10239.9|10254.6|10234.6|10265.6|10245.6|10253.9|10233.9|193
1647849900000|2022-03-21 08:05:00|10255.6|10235.6|10264.4|10244.4|10266.1|10246.1|10253.9|10233.9|120
1647850200000|2022-03-21 08:10:00|10264.6|10244.6|10258.6|10238.6|10268.9|10248.9|10256.4|10236.4|110
1647850500000|2022-03-21 08:15:00|10258.9|10238.9|10251.4|10231.4|10259.4|10239.4|10246.1|10226.1|117
1647850800000|2022-03-21 08:20:00|10251.6|10231.6|10253.1|10233.1|10257.9|10237.9|10247.4|10227.4|105
1647851100000|2022-03-21 08:25:00|10253.9|10233.9|10267.4|10247.4|10268.9|10248.9|10252.1|10232.1|105
1647851400000|2022-03-21 08:30:00|10267.1|10247.1|10251.1|10231.1|10267.1|10247.1|10250.1|10230.1|117
1647851700000|2022-03-21 08:35:00|10251.4|10231.4|10260.9|10240.9|10261.4|10241.4|10245.4|10225.4|97
1647852000000|2022-03-21 08:40:00|10261.1|10241.1|10258.6|10238.6|10261.6|10241.6|10251.9|10231.9|117
1647852300000|2022-03-21 08:45:00|10258.9|10238.9|10242.9|10222.9|10261.6|10241.6|10239.4|10219.4|99
1647852600000|2022-03-21 08:50:00|10243.1|10223.1|10253.6|10233.6|10254.6|10234.6|10242.4|10222.4|108
1647852900000|2022-03-21 08:55:00|10253.9|10233.9|10264.9|10244.9|10264.9|10244.9|10253.9|10233.9|84
1647853200000|2022-03-21 09:00:00|10265.1|10245.1|10257.9|10237.9|10267.9|10247.9|10251.6|10231.6|91
1647853500000|2022-03-21 09:05:00|10258.1|10238.1|10262.1|10242.1|10262.6|10242.6|10257.9|10237.9|138
1647853800000|2022-03-21 09:10:00|10262.4|10242.4|10252.6|10232.6|10262.4|10242.4|10248.6|10228.6|69
1647854100000|2022-03-21 09:15:00|10252.1|10232.1|10254.9|10234.9|10254.9|10234.9|10242.6|10222.6|33
1647854400000|2022-03-21 09:20:00|10254.4|10234.4|10257.4|10237.4|10258.4|10238.4|10250.9|10230.9|20
1647854700000|2022-03-21 09:25:00|10257.1|10237.1|10254.9|10234.9|10263.6|10243.6|10254.4|10234.4|18
1647855000000|2022-03-21 09:30:00|10254.6|10234.6|10254.9|10234.9|10258.4|10238.4|10252.1|10232.1|29
1647855300000|2022-03-21 09:35:00|10255.9|10235.9|10254.6|10234.6|10263.4|10243.4|10254.6|10234.6|40
1647855600000|2022-03-21 09:40:00|10253.9|10233.9|10250.1|10230.1|10255.4|10235.4|10248.4|10228.4|41
1647855900000|2022-03-21 09:45:00|10250.9|10230.9|10232.4|10212.4|10250.9|10230.9|10230.4|10210.4|66
1647856200000|2022-03-21 09:50:00|10232.6|10212.6|10224.4|10204.4|10234.1|10214.1|10224.4|10204.4|56
1647856500000|2022-03-21 09:55:00|10224.6|10204.6|10236.1|10216.1|10236.4|10216.4|10223.6|10203.6|46
1647856800000|2022-03-21 10:00:00|10236.9|10216.9|10246.9|10226.9|10246.9|10226.9|10236.9|10216.9|46
1647857100000|2022-03-21 10:05:00|10246.4|10226.4|10239.9|10219.9|10246.4|10226.4|10235.6|10215.6|43
1647857400000|2022-03-21 10:10:00|10240.4|10220.4|10242.1|10222.1|10242.6|10222.6|10238.4|10218.4|17
1647857700000|2022-03-21 10:15:00|10240.9|10220.9|10242.6|10222.6|10242.6|10222.6|10235.4|10215.4|29
1647858000000|2022-03-21 10:20:00|10242.9|10222.9|10228.1|10208.1|10247.4|10227.4|10226.6|10206.6|52
1647858300000|2022-03-21 10:25:00|10228.9|10208.9|10231.1|10211.1|10233.1|10213.1|10225.1|10205.1|55
1647858600000|2022-03-21 10:30:00|10230.9|10210.9|10221.6|10201.6|10230.9|10210.9|10219.9|10199.9|40
1647858900000|2022-03-21 10:35:00|10222.4|10202.4|10223.6|10203.6|10224.8|10204.8|10217.1|10197.1|45
1647859200000|2022-03-21 10:40:00|10223.1|10203.1|10219.6|10199.6|10224.4|10204.4|10219.4|10199.4|28
1647859500000|2022-03-21 10:45:00|10220.1|10200.1|10219.1|10199.1|10223.4|10203.4|10219.1|10199.1|24
1647859800000|2022-03-21 10:50:00|10218.9|10198.9|10221.6|10201.6|10221.6|10201.6|10214.9|10194.9|40
1647860100000|2022-03-21 10:55:00|10221.9|10201.9|10218.9|10198.9|10226.9|10206.9|10217.9|10197.9|28
1647860400000|2022-03-21 11:00:00|10218.6|10198.6|10221.4|10201.4|10221.6|10201.6|10217.9|10197.9|48
1647860700000|2022-03-21 11:05:00|10221.9|10201.9|10218.6|10198.6|10224.4|10204.4|10218.6|10198.6|53
1647861000000|2022-03-21 11:10:00|10218.1|10198.1|10225.6|10205.6|10228.1|10208.1|10218.1|10198.1|50
1647861300000|2022-03-21 11:15:00|10224.4|10204.4|10230.4|10210.4|10233.4|10213.4|10223.9|10203.9|50
1647861600000|2022-03-21 11:20:00|10229.9|10209.9|10228.1|10208.1|10230.4|10210.4|10227.4|10207.4|53
1647861900000|2022-03-21 11:25:00|10227.6|10207.6|10223.9|10203.9|10230.4|10210.4|10223.9|10203.9|40
1647862200000|2022-03-21 11:30:00|10224.1|10204.1|10230.6|10210.6|10231.4|10211.4|10221.1|10201.1|63
1647862500000|2022-03-21 11:35:00|10230.1|10210.1|10225.6|10205.6|10230.9|10210.9|10225.6|10205.6|49
1647862800000|2022-03-21 11:40:00|10226.1|10206.1|10230.4|10210.4|10231.9|10211.9|10226.1|10206.1|39
1647863100000|2022-03-21 11:45:00|10231.1|10211.1|10217.5|10197.5|10231.8|10211.8|10217.4|10197.4|43
1647863400000|2022-03-21 11:50:00|10217.3|10197.3|10218.9|10198.9|10223.6|10203.6|10211.6|10191.6|54
1647863700000|2022-03-21 11:55:00|10218.6|10198.6|10215.4|10195.4|10221.9|10201.9|10213.4|10193.4|91
1647864000000|2022-03-21 12:00:00|10216.1|10196.1|10215.9|10195.9|10219.4|10199.4|10215.1|10195.1|53
1647864300000|2022-03-21 12:05:00|10215.4|10195.4|10195.3|10175.3|10215.4|10195.4|10192.9|10172.9|138
1647864600000|2022-03-21 12:10:00|10195.6|10175.6|10213.9|10193.9|10217.4|10197.4|10195.6|10175.6|111
1647864900000|2022-03-21 12:15:00|10213.4|10193.4|10218.4|10198.4|10223.3|10203.3|10204.6|10184.6|99
1647865200000|2022-03-21 12:20:00|10218.1|10198.1|10232.1|10212.1|10233.9|10213.9|10215.4|10195.4|108
1647865500000|2022-03-21 12:25:00|10232.4|10212.4|10223.9|10203.9|10236.4|10216.4|10219.1|10199.1|95
1647865800000|2022-03-21 12:30:00|10224.4|10204.4|10203.6|10183.6|10240.9|10220.9|10198.9|10178.9|154
1647866100000|2022-03-21 12:35:00|10204.1|10184.1|10209.4|10189.4|10214.4|10194.4|10203.4|10183.4|106
1647866400000|2022-03-21 12:40:00|10209.1|10189.1|10218.9|10198.9|10221.6|10201.6|10204.6|10184.6|90
1647866700000|2022-03-21 12:45:00|10219.9|10199.9|10228.1|10208.1|10228.4|10208.4|10219.9|10199.9|67
1647867000000|2022-03-21 12:50:00|10227.1|10207.1|10238.4|10218.4|10245.8|10225.8|10226.8|10206.8|184
1647867300000|2022-03-21 12:55:00|10238.6|10218.6|10254.4|10234.4|10254.4|10234.4|10232.1|10212.1|200
1647867600000|2022-03-21 13:00:00|10254.1|10234.1|10250.1|10230.1|10265.9|10245.9|10244.1|10224.1|430
1647867900000|2022-03-21 13:05:00|10250.9|10230.9|10234.4|10214.4|10253.4|10233.4|10233.6|10213.6|269
1647868200000|2022-03-21 13:10:00|10233.9|10213.9|10241.4|10221.4|10246.6|10226.6|10233.1|10213.1|170
1647868500000|2022-03-21 13:15:00|10240.9|10220.9|10246.9|10226.9|10247.1|10227.1|10240.4|10220.4|147
1647868800000|2022-03-21 13:20:00|10246.6|10226.6|10259.9|10239.9|10261.1|10241.1|10246.4|10226.4|167
1647869100000|2022-03-21 13:25:00|10259.6|10239.6|10263.9|10243.9|10265.1|10245.1|10256.1|10236.1|146
1647869400000|2022-03-21 13:30:00|10264.4|10244.4|10268.9|10248.9|10269.1|10249.1|10255.1|10235.1|260
1647869700000|2022-03-21 13:35:00|10269.4|10249.4|10272.4|10252.4|10278.1|10258.1|10260.9|10240.9|265
1647870000000|2022-03-21 13:40:00|10272.6|10252.6|10286.9|10266.9|10286.9|10266.9|10261.4|10241.4|357
1647870300000|2022-03-21 13:45:00|10285.6|10265.6|10277.8|10257.8|10288.4|10268.4|10273.4|10253.4|285
1647870600000|2022-03-21 13:50:00|10278|10258|10274.6|10254.6|10278.4|10258.4|10269.4|10249.4|245
1647870900000|2022-03-21 13:55:00|10274.9|10254.9|10279.1|10259.1|10282.9|10262.9|10272.4|10252.4|212
1647871200000|2022-03-21 14:00:00|10279.4|10259.4|10274.6|10254.6|10282.6|10262.6|10271.1|10251.1|239
1647871500000|2022-03-21 14:05:00|10275.1|10255.1|10278.1|10258.1|10287.6|10267.6|10273.4|10253.4|212
1647871800000|2022-03-21 14:10:00|10276.6|10256.6|10282.9|10262.9|10284.6|10264.6|10275.9|10255.9|189
1647872100000|2022-03-21 14:15:00|10283.9|10263.9|10281.6|10261.6|10285.4|10265.4|10276.9|10256.9|239
1647872400000|2022-03-21 14:20:00|10281.9|10261.9|10267.9|10247.9|10284.6|10264.6|10266.9|10246.9|227
1647872700000|2022-03-21 14:25:00|10268.1|10248.1|10284.4|10264.4|10286.6|10266.6|10268.1|10248.1|143
1647873000000|2022-03-21 14:30:00|10283.9|10263.9|10265.1|10245.1|10283.9|10263.9|10264.6|10244.6|175
1647873300000|2022-03-21 14:35:00|10265.4|10245.4|10271.1|10251.1|10276.4|10256.4|10265.4|10245.4|209
1647873600000|2022-03-21 14:40:00|10271.6|10251.6|10265.4|10245.4|10277.9|10257.9|10263.6|10243.6|174
1647873900000|2022-03-21 14:45:00|10265.6|10245.6|10282.4|10262.4|10286.6|10266.6|10265.6|10245.6|152
1647874200000|2022-03-21 14:50:00|10282.1|10262.1|10291.6|10271.6|10292.4|10272.4|10282.1|10262.1|104
1647874500000|2022-03-21 14:55:00|10291.4|10271.4|10279.1|10259.1|10296.6|10276.6|10276.9|10256.9|188
1647874800000|2022-03-21 15:00:00|10280.6|10260.6|10291.6|10271.6|10294.6|10274.6|10278.6|10258.6|221
1647875100000|2022-03-21 15:05:00|10292.1|10272.1|10296.4|10276.4|10296.6|10276.6|10292.1|10272.1|183
1647875400000|2022-03-21 15:10:00|10296.6|10276.6|10300.1|10280.1|10301.9|10281.9|10292.4|10272.4|254
1647875700000|2022-03-21 15:15:00|10300.6|10280.6|10303.1|10283.1|10308.6|10288.6|10300.4|10280.4|172
1647876000000|2022-03-21 15:20:00|10302.9|10282.9|10299.6|10279.6|10306.1|10286.1|10298.1|10278.1|128
1647876300000|2022-03-21 15:25:00|10299.9|10279.9|10304.4|10284.4|10306.4|10286.4|10298.9|10278.9|112
1647876600000|2022-03-21 15:30:00|10304.1|10284.1|10297.3|10277.3|10304.6|10284.6|10290.5|10270.5|165
1647876900000|2022-03-21 15:35:00|10296.8|10276.8|10306.3|10286.3|10307.5|10287.5|10294.3|10274.3|137
1647877200000|2022-03-21 15:40:00|10306.8|10286.8|10306.3|10286.3|10307.5|10287.5|10305.3|10285.3|50
1647877500000|2022-03-21 15:45:00|10306.5|10286.5|10292.3|10272.3|10307|10287|10290|10270|196
1647877800000|2022-03-21 15:50:00|10292|10272|10292|10272|10298.8|10278.8|10290.5|10270.5|217
1647878100000|2022-03-21 15:55:00|10291.8|10271.8|10303.3|10283.3|10306.3|10286.3|10291.8|10271.8|287
1647878400000|2022-03-21 16:00:00|10304.3|10284.3|10319.3|10299.3|10319.8|10299.8|10304.3|10284.3|224
1647878700000|2022-03-21 16:05:00|10320|10300|10323.8|10303.8|10325.5|10305.5|10318|10298|189
1647879000000|2022-03-21 16:10:00|10324|10304|10327|10307|10332.3|10312.3|10324|10304|235
1647879300000|2022-03-21 16:15:00|10328|10308|10327|10307|10330.8|10310.8|10323.8|10303.8|158
1647879600000|2022-03-21 16:20:00|10326.8|10306.8|10335.5|10315.5|10337.3|10317.3|10320|10300|175
1647879900000|2022-03-21 16:25:00|10335.8|10315.8|10334.5|10314.5|10335.8|10315.8|10325|10305|180
1647880200000|2022-03-21 16:30:00|10334|10314|10320.5|10300.5|10334.5|10314.5|10303|10283|546
1647880500000|2022-03-21 16:35:00|10320.8|10300.8|10311.5|10291.5|10321.5|10301.5|10300.3|10280.3|306
1647880800000|2022-03-21 16:40:00|10311.3|10291.3|10304.3|10284.3|10316.8|10296.8|10302.3|10282.3|242
1647881100000|2022-03-21 16:45:00|10304.1|10284.1|10303.3|10283.3|10310.8|10290.8|10299|10279|287
1647881400000|2022-03-21 16:50:00|10303|10283|10297.8|10277.8|10303.8|10283.8|10292.8|10272.8|314
1647881700000|2022-03-21 16:55:00|10298|10278|10315.3|10295.3|10319.3|10299.3|10290.5|10270.5|302
1647882000000|2022-03-21 17:00:00|10315|10295|10291.5|10271.5|10320.3|10300.3|10290.3|10270.3|185
1647882300000|2022-03-21 17:05:00|10291.3|10271.3|10288.5|10268.5|10291.3|10271.3|10280.8|10260.8|152
1647882600000|2022-03-21 17:10:00|10289.3|10269.3|10277.5|10257.5|10290.5|10270.5|10274|10254|158
1647882900000|2022-03-21 17:15:00|10277.8|10257.8|10257.5|10237.5|10277.8|10257.8|10257|10237|160
1647883200000|2022-03-21 17:20:00|10258|10238|10271|10251|10273.5|10253.5|10251.8|10231.8|180
1647883500000|2022-03-21 17:25:00|10270.8|10250.8|10277.3|10257.3|10277.3|10257.3|10270|10250|148
1647883800000|2022-03-21 17:30:00|10277.8|10257.8|10284.5|10264.5|10285.8|10265.8|10272|10252|97
1647884100000|2022-03-21 17:35:00|10284|10264|10283|10263|10285.3|10265.3|10278.3|10258.3|136
1647884400000|2022-03-21 17:40:00|10282.5|10262.5|10281.5|10261.5|10290.8|10270.8|10279.8|10259.8|142
1647884700000|2022-03-21 17:45:00|10282|10262|10290.5|10270.5|10292.8|10272.8|10281.8|10261.8|164
1647885000000|2022-03-21 17:50:00|10291|10271|10283.5|10263.5|10297.8|10277.8|10282.8|10262.8|146
1647885300000|2022-03-21 17:55:00|10284.5|10264.5|10294.5|10274.5|10294.5|10274.5|10281.8|10261.8|46
1647910800000|2022-03-22 01:00:00|10283.6|10261.6|10278.3|10257.3|10283.6|10261.6|10277|10256|10
1647911100000|2022-03-22 01:05:00|10279|10258|10292.3|10271.3|10301.5|10280.5|10278.3|10257.3|56
1647911400000|2022-03-22 01:10:00|10293|10272|10299|10278|10299.3|10278.3|10292.3|10271.3|35
1647911700000|2022-03-22 01:15:00|10297.8|10276.8|10297.3|10276.3|10300.8|10279.8|10290.3|10269.3|88
1647912000000|2022-03-22 01:20:00|10298.3|10277.3|10294|10273|10305|10284|10294|10273|108
1647912300000|2022-03-22 01:25:00|10295|10274|10292.3|10271.3|10295|10274|10291.3|10270.3|124
1647912600000|2022-03-22 01:30:00|10293|10272|10293|10272|10296|10275|10290.3|10269.3|98
1647912900000|2022-03-22 01:35:00|10293.8|10272.8|10298.8|10277.8|10302.3|10281.3|10292.8|10271.8|53
1647913200000|2022-03-22 01:40:00|10299.3|10278.3|10296.3|10275.3|10299.3|10278.3|10293.5|10272.5|132
1647913500000|2022-03-22 01:45:00|10295.5|10274.5|10287.8|10266.8|10297.5|10276.5|10285|10264|149
1647913800000|2022-03-22 01:50:00|10287.5|10266.5|10284.3|10263.3|10292.5|10271.5|10284.3|10263.3|187
1647914100000|2022-03-22 01:55:00|10285|10264|10271.3|10250.3|10289.5|10268.5|10268|10247|161
1647914400000|2022-03-22 02:00:00|10272.3|10251.3|10281|10260|10281|10260|10271|10250|108
1647914700000|2022-03-22 02:05:00|10280.9|10258.9|10279.8|10258.8|10281.3|10259.5|10275.3|10254.3|70
1647915000000|2022-03-22 02:10:00|10279|10258|10269.3|10248.3|10281|10260|10263.8|10242.8|103
1647915300000|2022-03-22 02:15:00|10270.3|10249.3|10271.3|10250.3|10273.3|10252.3|10269.5|10248.5|49
1647915600000|2022-03-22 02:20:00|10272|10251|10264|10243|10273.3|10252.3|10264|10243|39
1647915900000|2022-03-22 02:25:00|10265|10244|10264.3|10243.3|10266.3|10245.3|10262.8|10241.8|21
1647916200000|2022-03-22 02:30:00|10265.3|10244.3|10264|10243|10270.3|10249.3|10264|10242.8|48
1647916500000|2022-03-22 02:35:00|10265|10244|10266.5|10245.5|10266.5|10245.5|10263|10242|39
1647916800000|2022-03-22 02:40:00|10266|10245|10264.3|10243.3|10266|10245|10255.5|10234.5|93
1647917100000|2022-03-22 02:45:00|10265|10244|10263.3|10242.3|10269.8|10248.8|10261.5|10240.5|90
1647917400000|2022-03-22 02:50:00|10264.3|10243.3|10264|10243|10267.3|10246.3|10262.8|10241.8|47
1647917700000|2022-03-22 02:55:00|10264.5|10243.5|10273.5|10252.5|10274.3|10253.3|10263.8|10242.8|32
1647918000000|2022-03-22 03:00:00|10275.3|10254.3|10270|10249|10277.3|10256.3|10268.3|10247.3|74
1647918300000|2022-03-22 03:05:00|10269.3|10248.3|10273.3|10252.3|10273.5|10252.5|10268.5|10247.5|76
1647918600000|2022-03-22 03:10:00|10274|10253|10275.8|10254.8|10276.8|10255.8|10272.3|10250.5|84
1647918900000|2022-03-22 03:15:00|10274.8|10253.8|10280.5|10259.5|10280.5|10259.5|10272.5|10251.5|43
1647919200000|2022-03-22 03:20:00|10281|10260|10289.3|10268.3|10289.5|10268.5|10281|10260|39
1647919500000|2022-03-22 03:25:00|10290.8|10268.8|10292|10271|10299.5|10278.5|10290.5|10268.8|85
1647919800000|2022-03-22 03:30:00|10291.3|10270.3|10288|10267|10294.3|10273.3|10287.8|10266.8|24
1647920100000|2022-03-22 03:35:00|10289.8|10268.8|10294.3|10273.3|10296.8|10275.8|10289.5|10268.5|43
1647920400000|2022-03-22 03:40:00|10292.8|10271.8|10294.5|10273.5|10296.8|10275.8|10291.8|10270.8|36
1647920700000|2022-03-22 03:45:00|10293.8|10272.8|10295.3|10274.3|10296.8|10275.8|10292.8|10271.8|22
1647921000000|2022-03-22 03:50:00|10296.3|10275.3|10291.5|10270.5|10296.3|10275.3|10290.8|10269.8|15
1647921300000|2022-03-22 03:55:00|10290.8|10269.8|10291.3|10270.3|10291.3|10270.3|10289.3|10268.3|15
1647921600000|2022-03-22 04:00:00|10291.8|10270.8|10288.8|10267.8|10291.8|10270.8|10288.8|10267.8|10
1647921900000|2022-03-22 04:05:00|10288.5|10267.5|10290.8|10269.8|10291.3|10270.3|10288.5|10267.5|8
1647922200000|2022-03-22 04:10:00|10291.8|10270.8|10293.3|10272.3|10294.8|10273.8|10288.5|10267.5|32
1647922500000|2022-03-22 04:15:00|10292.5|10271.5|10287.5|10266.5|10294|10273|10287.5|10266.5|29
1647922800000|2022-03-22 04:20:00|10288.3|10267.3|10282.5|10261.5|10288.3|10267.3|10278|10257|47
1647923100000|2022-03-22 04:25:00|10281.8|10260.8|10283.5|10262.5|10283.8|10262.8|10281|10260|25
1647923400000|2022-03-22 04:30:00|10284|10263|10282.8|10261.8|10287.3|10266.3|10278.5|10257.5|30
1647923700000|2022-03-22 04:35:00|10282.5|10261.5|10279.5|10258.5|10282.5|10261.5|10279.5|10258.5|11
1647924000000|2022-03-22 04:40:00|10280.8|10259.8|10276|10255|10283|10262|10275.8|10254.8|25
1647924300000|2022-03-22 04:45:00|10276.8|10255.8|10271.8|10250.8|10278.3|10257.3|10271.8|10250.8|54
1647924600000|2022-03-22 04:50:00|10272.5|10251.5|10272.5|10251.5|10274.3|10253.3|10268|10247|46
1647924900000|2022-03-22 04:55:00|10271.5|10250.5|10272.5|10251.5|10275.8|10254.5|10271.3|10250.3|29
1647925200000|2022-03-22 05:00:00|10271.8|10250.8|10271.8|10250.8|10277.3|10256.3|10271.3|10250.3|50
1647925500000|2022-03-22 05:05:00|10272.5|10251.5|10262|10241|10272.5|10251.5|10262|10241|27
1647925800000|2022-03-22 05:10:00|10263.3|10242.3|10264.8|10243.8|10266.3|10245.3|10262.3|10241.3|17
1647926100000|2022-03-22 05:15:00|10265.8|10244.8|10257.3|10236.3|10265.8|10244.8|10247.3|10226.3|48
1647926400000|2022-03-22 05:20:00|10258|10237|10261|10240|10261|10240|10251.3|10230.3|39
1647926700000|2022-03-22 05:25:00|10261.8|10240.8|10264|10243|10265.5|10244.5|10259.8|10238.8|53
1647927000000|2022-03-22 05:30:00|10265|10244|10271|10250|10273.8|10252.8|10258.5|10237.5|148
1647927300000|2022-03-22 05:35:00|10270.3|10249.3|10274.8|10253.8|10278.5|10257.5|10265|10244|97
1647927600000|2022-03-22 05:40:00|10275.5|10254.5|10286.3|10265.3|10286.3|10265.3|10272.3|10251.3|105
1647927900000|2022-03-22 05:45:00|10284.8|10263.8|10274.3|10253.3|10286.1|10264.1|10272.5|10251.5|88
1647928200000|2022-03-22 05:50:00|10273.3|10252.3|10279|10258|10280.8|10259.8|10273.3|10252.3|52
1647928500000|2022-03-22 05:55:00|10278.3|10257.3|10276.3|10255.3|10284.3|10263.3|10276.3|10255.3|65
1647928800000|2022-03-22 06:00:00|10275.5|10254.5|10278|10257|10279.5|10258.5|10273.3|10252|74
1647929100000|2022-03-22 06:05:00|10278.8|10257.8|10275.3|10254.3|10278.8|10257.8|10270.5|10249.5|42
1647929400000|2022-03-22 06:10:00|10276|10255|10275.5|10254.5|10277.8|10256.8|10268.8|10247.8|101
1647929700000|2022-03-22 06:15:00|10276.3|10255.3|10265.3|10244.3|10276.3|10255.3|10264.5|10243.5|67
1647930000000|2022-03-22 06:20:00|10264.5|10243.5|10260.3|10239.3|10265.3|10244.3|10256.5|10235.5|98
1647930300000|2022-03-22 06:25:00|10259.8|10238.8|10255.3|10234.3|10263.5|10242.5|10255.3|10234.3|75
1647930600000|2022-03-22 06:30:00|10256|10235|10251.5|10230.5|10257|10236|10250|10228|76
1647930900000|2022-03-22 06:35:00|10252.3|10231.3|10255.5|10234.5|10257|10236|10250|10229|70
1647931200000|2022-03-22 06:40:00|10256|10235|10251.8|10230.8|10258.5|10237.5|10251.5|10230.5|45
1647931500000|2022-03-22 06:45:00|10251|10230|10253|10232|10254.8|10233.8|10249.5|10228.5|48
1647931800000|2022-03-22 06:50:00|10252.3|10231.3|10256.5|10235.5|10258.3|10237.3|10252.3|10231.3|38
1647932100000|2022-03-22 06:55:00|10257.3|10236.3|10253.5|10232.5|10260|10238.8|10253.3|10232.3|55
1647932400000|2022-03-22 07:00:00|10254.5|10233.5|10266.8|10245.8|10269.8|10248.8|10252.5|10231.5|52
1647932700000|2022-03-22 07:05:00|10267.5|10246.5|10267.5|10246.5|10272.5|10251.5|10266.8|10245.8|27
1647933000000|2022-03-22 07:10:00|10266.8|10245.8|10263.8|10242.8|10266.8|10245.8|10261.5|10240.5|19
1647933300000|2022-03-22 07:15:00|10264.8|10243.8|10273|10252|10275.3|10254.3|10263.8|10242.8|36
1647933600000|2022-03-22 07:20:00|10274.5|10253.5|10272.8|10251.8|10275|10254|10271.8|10250.8|14
1647933900000|2022-03-22 07:25:00|10271.8|10250.8|10261.5|10240.5|10271.8|10250.8|10260.5|10239.5|32
1647934200000|2022-03-22 07:30:00|10262.3|10241.3|10258.5|10237.5|10265.3|10244.3|10254.5|10233.5|63
1647934500000|2022-03-22 07:35:00|10259|10238|10263|10242|10263.8|10242.8|10253.5|10232.5|68
1647934800000|2022-03-22 07:40:00|10264|10243|10267.8|10246.8|10275|10254|10263|10242|49
1647935100000|2022-03-22 07:45:00|10267|10246|10254|10233|10269|10248|10254|10233|40
1647935400000|2022-03-22 07:50:00|10254.8|10233.8|10249|10228|10259|10238|10241|10220|106
1647935700000|2022-03-22 07:55:00|10248.3|10227.3|10253.8|10233.8|10261.3|10241.3|10248|10227.3|106
1647936000000|2022-03-22 08:00:00|10254|10234|10267.5|10247.5|10276.3|10256.3|10253.8|10233.8|203
1647936300000|2022-03-22 08:05:00|10267.8|10247.8|10276.5|10256.5|10280|10260|10266.5|10246.5|185
1647936600000|2022-03-22 08:10:00|10277|10257|10254.3|10234.3|10277.5|10257.5|10253.8|10233.8|250
1647936900000|2022-03-22 08:15:00|10253.5|10233.5|10265.3|10245.3|10269.3|10249.3|10244.5|10224.5|171
1647937200000|2022-03-22 08:20:00|10266.4|10246.4|10254|10234|10271|10251|10254|10234|136
1647937500000|2022-03-22 08:25:00|10253.8|10233.8|10250.3|10230.3|10256.8|10236.8|10241|10221|160
1647937800000|2022-03-22 08:30:00|10248.5|10228.5|10264.3|10244.3|10268.5|10248.5|10248.5|10228.5|206
1647938100000|2022-03-22 08:35:00|10263.8|10243.8|10280.3|10260.3|10280.3|10260.3|10262.5|10242.5|114
1647938400000|2022-03-22 08:40:00|10280.8|10260.8|10287|10267|10293|10273|10279.3|10259.3|184
1647938700000|2022-03-22 08:45:00|10286.3|10266.3|10282.3|10262.3|10295.8|10275.8|10279.3|10259.3|222
1647939000000|2022-03-22 08:50:00|10281.3|10261.3|10263.8|10243.8|10284|10264|10260.8|10240.8|197
1647939300000|2022-03-22 08:55:00|10264.8|10244.8|10272|10252|10273.3|10253.3|10264.8|10244.8|165
1647939600000|2022-03-22 09:00:00|10271.8|10251.8|10268.5|10248.5|10273.5|10253.5|10267.8|10247.8|142
1647939900000|2022-03-22 09:05:00|10268.3|10248.3|10268|10248|10277|10257|10265.8|10245.8|164
1647940200000|2022-03-22 09:10:00|10267.5|10247.5|10278|10258|10284.5|10264.5|10265.8|10245.8|191
1647940500000|2022-03-22 09:15:00|10277|10257|10301|10281|10301.3|10281.3|10272.5|10252.5|172
1647940800000|2022-03-22 09:20:00|10300.8|10280.8|10294|10274|10302.8|10282.8|10290.5|10270.5|166
1647941100000|2022-03-22 09:25:00|10294.3|10274.3|10321.8|10301.8|10322.3|10302.3|10291.3|10271.3|92
1647941400000|2022-03-22 09:30:00|10322.3|10302.3|10340.3|10320.3|10343|10323|10318.5|10298.5|140
1647941700000|2022-03-22 09:35:00|10342|10322|10337.8|10317.8|10344|10324|10328.3|10308.3|151
1647942000000|2022-03-22 09:40:00|10337.5|10317.5|10327|10307|10337.5|10317.5|10325.5|10305.5|146
1647942300000|2022-03-22 09:45:00|10327.3|10307.3|10319.8|10299.8|10327.5|10307.5|10310.6|10290.6|144
1647942600000|2022-03-22 09:50:00|10319|10299|10315.3|10295.3|10319.5|10299.5|10314.3|10294.3|87
1647942900000|2022-03-22 09:55:00|10316.3|10296.3|10317|10297|10319.8|10299.8|10312.3|10292.3|116
1647943200000|2022-03-22 10:00:00|10315.5|10295.5|10317.8|10297.8|10317.8|10297.8|10303.9|10283.9|122
1647943500000|2022-03-22 10:05:00|10318|10298|10317|10297|10319.5|10299.5|10315|10295|109
1647943800000|2022-03-22 10:10:00|10317.5|10297.5|10307.5|10287.5|10318.8|10298.8|10306.5|10286.5|90
1647944100000|2022-03-22 10:15:00|10308|10288|10301.5|10281.5|10309|10289|10301.3|10281.3|101
1647944400000|2022-03-22 10:20:00|10302.3|10282.3|10307|10287|10309|10289|10302|10282|61
1647944700000|2022-03-22 10:25:00|10307.5|10287.5|10311.1|10291.1|10313.5|10293.5|10306.8|10286.8|67
1647945000000|2022-03-22 10:30:00|10310.3|10290.3|10297.5|10277.5|10310.3|10290.3|10296.5|10276.5|96
1647945300000|2022-03-22 10:35:00|10298|10278|10304|10284|10304.3|10284.3|10297|10277|73
1647945600000|2022-03-22 10:40:00|10303|10283|10304.5|10284.5|10304.5|10284.5|10301|10281|47
1647945900000|2022-03-22 10:45:00|10304.3|10284.3|10309.5|10289.5|10310|10290|10301|10281|80
1647946200000|2022-03-22 10:50:00|10310|10290|10310|10290|10312.4|10292.4|10307.5|10287.5|70
1647946500000|2022-03-22 10:55:00|10309.8|10289.8|10308.8|10288.8|10313.9|10293.9|10308.3|10288.3|83
1647946800000|2022-03-22 11:00:00|10309|10289|10310.8|10290.8|10313.3|10293.3|10307.8|10287.8|59
1647947100000|2022-03-22 11:05:00|10311|10291|10307.3|10287.3|10315.5|10295.5|10306.3|10286.3|66
1647947400000|2022-03-22 11:10:00|10308|10288|10312.5|10292.5|10314|10294|10307.3|10287.3|46
1647947700000|2022-03-22 11:15:00|10312.8|10292.8|10317.3|10297.3|10318.8|10298.8|10312.8|10292.8|105
1647948000000|2022-03-22 11:20:00|10317.5|10297.5|10317|10297|10319|10299|10313.3|10293.3|74
1647948300000|2022-03-22 11:25:00|10317.3|10297.3|10317.8|10297.8|10319|10299|10315|10295|64
1647948600000|2022-03-22 11:30:00|10318.3|10298.3|10316.8|10296.8|10319|10299|10314.8|10294.8|50
1647948900000|2022-03-22 11:35:00|10316.3|10296.3|10325.3|10305.3|10326.5|10306.5|10313.5|10293.5|92
1647949200000|2022-03-22 11:40:00|10325.8|10305.8|10340|10320|10356.5|10336.5|10325.8|10305.8|213
1647949500000|2022-03-22 11:45:00|10340.3|10320.3|10336|10316|10352.3|10332.3|10336|10316|150
1647949800000|2022-03-22 11:50:00|10337.3|10317.3|10338.5|10318.5|10339.5|10319.5|10330.8|10310.8|112
1647950100000|2022-03-22 11:55:00|10338.3|10318.3|10337.8|10317.8|10342.5|10322.5|10336|10316|89
1647950400000|2022-03-22 12:00:00|10337.5|10317.5|10365.5|10345.5|10367|10347|10337|10317|219
1647950700000|2022-03-22 12:05:00|10364.8|10344.8|10367.3|10347.3|10378.5|10358.5|10362.3|10342.3|161
1647951000000|2022-03-22 12:10:00|10363.5|10343.5|10359.3|10339.3|10363.8|10343.8|10350.3|10330.3|91
1647951300000|2022-03-22 12:15:00|10360.8|10340.8|10347.8|10327.8|10360.8|10340.8|10346.8|10326.8|106
1647951600000|2022-03-22 12:20:00|10348.3|10328.3|10354.8|10334.8|10358.3|10338.3|10345.6|10325.6|123
1647951900000|2022-03-22 12:25:00|10355.5|10335.5|10372.3|10352.3|10372.8|10352.8|10349.9|10329.9|149
1647952200000|2022-03-22 12:30:00|10372.5|10352.5|10361.3|10341.3|10373.3|10353.3|10359.5|10339.5|168
1647952500000|2022-03-22 12:35:00|10361.5|10341.5|10361.3|10341.3|10364.8|10344.8|10352|10332|147
1647952800000|2022-03-22 12:40:00|10360|10340|10388|10368|10388.8|10368.8|10358.8|10338.8|159
1647953100000|2022-03-22 12:45:00|10388.3|10368.3|10382.3|10362.3|10394.8|10374.8|10376|10356|297
1647953400000|2022-03-22 12:50:00|10383|10363|10373.5|10353.5|10389.8|10369.8|10372.8|10352.8|243
1647953700000|2022-03-22 12:55:00|10373.8|10353.8|10365.5|10345.5|10382.3|10362.3|10362|10342|313
1647954000000|2022-03-22 13:00:00|10365.8|10345.8|10365.8|10345.8|10373.8|10353.8|10346.8|10326.8|629
1647954300000|2022-03-22 13:05:00|10366|10346|10357|10337|10385|10365|10355.3|10335.3|474
1647954600000|2022-03-22 13:10:00|10357.3|10337.3|10348|10328|10362.5|10342.5|10345.3|10325.3|330
1647954900000|2022-03-22 13:15:00|10347.8|10327.8|10333.8|10313.8|10355|10335|10333.5|10313.5|342
1647955200000|2022-03-22 13:20:00|10334|10314|10322.8|10302.8|10334|10314|10315.3|10295.3|336
1647955500000|2022-03-22 13:25:00|10323|10303|10322|10302|10337.3|10317.3|10320.8|10300.8|284
1647955800000|2022-03-22 13:30:00|10321.8|10301.8|10323|10303|10336|10316|10321|10301|452
1647956100000|2022-03-22 13:35:00|10322.8|10302.8|10315.3|10295.3|10325.3|10305.3|10315.3|10295.3|318
1647956400000|2022-03-22 13:40:00|10315.8|10295.8|10301.3|10281.3|10315.8|10295.8|10298.8|10278.8|371
1647956700000|2022-03-22 13:45:00|10301|10281|10319.5|10299.5|10319.5|10299.5|10295.8|10275.8|388
1647957000000|2022-03-22 13:50:00|10319.8|10299.8|10326.5|10306.5|10329|10309|10310|10290|366
1647957300000|2022-03-22 13:55:00|10327|10307|10312.5|10292.5|10332.5|10312.5|10309.3|10289.3|370
1647957600000|2022-03-22 14:00:00|10312.8|10292.8|10303|10283|10314.8|10294.8|10301|10281|289
1647957900000|2022-03-22 14:05:00|10303.3|10283.3|10301.3|10281.3|10309|10289|10290.8|10270.8|425
1647958200000|2022-03-22 14:10:00|10301|10281|10285.3|10265.3|10303.8|10283.8|10282|10262|364
1647958500000|2022-03-22 14:15:00|10285|10265|10291.3|10271.3|10294.3|10274.3|10277.8|10257.8|307
1647958800000|2022-03-22 14:20:00|10288.5|10268.5|10284|10264|10293|10273|10282.8|10262.8|306
1647959100000|2022-03-22 14:25:00|10284.5|10264.5|10280.8|10260.8|10285|10265|10275.3|10255.3|364
1647959400000|2022-03-22 14:30:00|10280.5|10260.5|10297.3|10277.3|10299|10279|10277.8|10257.8|328
1647959700000|2022-03-22 14:35:00|10297.5|10277.5|10292.5|10272.5|10306|10286|10292.5|10272.5|209
1647960000000|2022-03-22 14:40:00|10291.3|10271.3|10291.3|10271.3|10296.5|10276.5|10287|10267|305
1647960300000|2022-03-22 14:45:00|10291|10271|10280.3|10260.3|10302|10282|10279.5|10259.5|258
1647960600000|2022-03-22 14:50:00|10280|10260|10297.3|10277.3|10299.5|10279.5|10277.8|10257.8|297
1647960900000|2022-03-22 14:55:00|10297|10277|10298.3|10278.3|10304.3|10284.3|10292|10272|184
1647961200000|2022-03-22 15:00:00|10298|10278|10284.3|10264.3|10298.3|10278.3|10284.3|10264.3|290
1647961500000|2022-03-22 15:05:00|10284.5|10264.5|10292.3|10272.3|10293.8|10273.8|10284.5|10264.5|215
1647961800000|2022-03-22 15:10:00|10291.5|10271.5|10286.3|10266.3|10291.8|10271.8|10280.5|10260.5|223
1647962100000|2022-03-22 15:15:00|10285.8|10265.8|10276.8|10256.8|10290.3|10270.3|10276.8|10256.8|222
1647962400000|2022-03-22 15:20:00|10276|10256|10268|10248|10281.3|10261.3|10255.8|10235.8|327
1647962700000|2022-03-22 15:25:00|10267.3|10247.3|10271.8|10251.8|10272.8|10252.8|10263.5|10243.5|213
1647963000000|2022-03-22 15:30:00|10271.5|10251.5|10274|10254|10275|10255|10260.5|10240.5|170
1647963300000|2022-03-22 15:35:00|10274.3|10254.3|10271|10251|10276|10256|10265.3|10245.3|231
1647963600000|2022-03-22 15:40:00|10270.5|10250.5|10274|10254|10280.8|10260.8|10269.8|10249.8|199
1647963900000|2022-03-22 15:45:00|10274.3|10254.3|10277.8|10257.8|10279|10259|10272.5|10252.5|146
1647964200000|2022-03-22 15:50:00|10278|10258|10260.8|10240.8|10282.5|10262.5|10260.3|10240.3|272
1647964500000|2022-03-22 15:55:00|10261|10241|10242.8|10222.8|10261.8|10241.8|10241.5|10221.5|269
1647964800000|2022-03-22 16:00:00|10243|10223|10256.3|10236.3|10260.8|10240.8|10239.3|10219.3|315
1647965100000|2022-03-22 16:05:00|10257.5|10237.5|10256.3|10236.3|10263.5|10243.5|10255.8|10235.8|236
1647965400000|2022-03-22 16:10:00|10256|10236|10260.3|10240.3|10263.8|10243.8|10250.8|10230.8|235
1647965700000|2022-03-22 16:15:00|10260|10240|10248.5|10228.5|10260|10240|10240.8|10220.8|232
1647966000000|2022-03-22 16:20:00|10249.8|10229.8|10253.5|10233.5|10261.8|10241.8|10249.8|10229.8|249
1647966300000|2022-03-22 16:25:00|10251.5|10231.5|10256.3|10236.3|10264|10244|10248.3|10228.3|267
1647966600000|2022-03-22 16:30:00|10256|10236|10255.8|10235.8|10258.8|10238.8|10247.5|10227.5|283
1647966900000|2022-03-22 16:35:00|10257|10237|10263.5|10243.5|10263.8|10243.8|10257|10237|110
1647967200000|2022-03-22 16:40:00|10264|10244|10268|10248|10268|10248|10262.3|10242.3|105
1647967500000|2022-03-22 16:45:00|10268.5|10248.5|10284.5|10264.5|10286.3|10266.3|10268.5|10248.5|185
1647967800000|2022-03-22 16:50:00|10283.5|10263.5|10279.5|10259.5|10284.5|10264.5|10274|10254|217
1647968100000|2022-03-22 16:55:00|10279|10259|10272.5|10252.5|10280.5|10260.5|10271|10251|337
1647968400000|2022-03-22 17:00:00|10273|10253|10285.5|10265.5|10286.5|10266.5|10268.5|10248.5|184
1647968700000|2022-03-22 17:05:00|10285|10265|10288.5|10268.5|10290.3|10270.3|10280|10260|104
1647969000000|2022-03-22 17:10:00|10288|10268|10291.8|10271.8|10293.8|10273.8|10287|10267|163
1647969300000|2022-03-22 17:15:00|10292.3|10272.3|10297.3|10277.3|10297.8|10277.8|10291.3|10271.3|58
1647969600000|2022-03-22 17:20:00|10297|10277|10292.3|10272.3|10298|10278|10289.3|10269.3|92
1647969900000|2022-03-22 17:25:00|10293|10273|10286.8|10266.8|10294|10274|10285.5|10265.5|116
1647970200000|2022-03-22 17:30:00|10287|10267|10296.5|10276.5|10297.3|10277.3|10283.5|10263.5|105
1647970500000|2022-03-22 17:35:00|10296|10276|10298.3|10278.3|10298.5|10278.5|10290.5|10270.5|130
1647970800000|2022-03-22 17:40:00|10298|10278|10291.3|10271.3|10299|10279|10291.3|10271.3|75
1647971100000|2022-03-22 17:45:00|10290.8|10270.8|10298.8|10278.8|10299.3|10279.3|10288.8|10268.8|102
1647971400000|2022-03-22 17:50:00|10298.3|10278.3|10298|10278|10299.5|10279.5|10290|10270|106
1647971700000|2022-03-22 17:55:00|10297.3|10277.3|10294|10274|10299.3|10279.3|10294|10274|89
1647997200000|2022-03-23 01:00:00|10283.1|10261.1|10267|10246|10283.1|10261.1|10266.3|10245.3|26
1647997500000|2022-03-23 01:05:00|10266.3|10245.3|10270.8|10249.8|10274.8|10253.5|10263.8|10242.8|86
1647997800000|2022-03-23 01:10:00|10270|10249|10276|10255|10282.9|10261.3|10269.3|10248.3|109
1647998100000|2022-03-23 01:15:00|10275.3|10254.3|10267|10246|10275.3|10254.3|10266.3|10245.3|50
1647998400000|2022-03-23 01:20:00|10267.5|10246.5|10266.3|10245.3|10267.9|10246.5|10264.3|10243.3|33
1647998700000|2022-03-23 01:25:00|10267|10246|10267.3|10246.3|10268.3|10247.3|10266.3|10245.3|16
1647999000000|2022-03-23 01:30:00|10268|10247|10263.8|10242.8|10268|10247|10260.5|10239.5|39
1647999300000|2022-03-23 01:35:00|10264.3|10243.3|10267.8|10246.8|10268|10247|10264.3|10243.3|17
1647999600000|2022-03-23 01:40:00|10268.5|10247.5|10273.8|10252.8|10274.3|10253.3|10267.5|10246.5|41
1647999900000|2022-03-23 01:45:00|10272.8|10251.8|10275.5|10254.5|10278.5|10257.5|10272|10251|77
1648000200000|2022-03-23 01:50:00|10276.3|10255.3|10281|10260|10282.5|10261.5|10274.8|10253.8|61
1648000500000|2022-03-23 01:55:00|10279.5|10258.5|10285.3|10264.3|10286|10265|10278|10257|30
1648000800000|2022-03-23 02:00:00|10284.5|10263.5|10288.8|10267.8|10289|10268|10281.8|10260.8|46
1648001100000|2022-03-23 02:05:00|10289.5|10268.5|10288|10267|10293|10272|10287.5|10266.5|64
1648001400000|2022-03-23 02:10:00|10286.5|10265.5|10287|10266|10290.5|10269.5|10283.3|10262.3|68
1648001700000|2022-03-23 02:15:00|10286.3|10265.3|10287.8|10266.8|10290|10269|10286.3|10265.3|23
1648002000000|2022-03-23 02:20:00|10288.8|10267.8|10291.5|10270.5|10293.5|10272.5|10288.8|10267.8|41
1648002300000|2022-03-23 02:25:00|10291.8|10270.8|10288.8|10267.8|10292.5|10271.5|10288|10267|18
1648002600000|2022-03-23 02:30:00|10289.5|10268.5|10303|10282|10304.5|10283.5|10289.5|10268.5|82
1648002900000|2022-03-23 02:35:00|10302.3|10281.3|10298.8|10277.8|10304.5|10283.5|10296.5|10275.5|64
1648003200000|2022-03-23 02:40:00|10299.8|10278.8|10296.5|10275.5|10301.8|10280.8|10293.8|10272.8|62
1648003500000|2022-03-23 02:45:00|10295.8|10274.8|10297.8|10276.8|10300.8|10279.8|10290.5|10269.5|59
1648003800000|2022-03-23 02:50:00|10298.3|10277.3|10297.8|10276.8|10302.5|10281.5|10296.3|10275.3|99
1648004100000|2022-03-23 02:55:00|10298.5|10277.5|10298.5|10277.5|10301.3|10279.3|10293.5|10272.5|98
1648004400000|2022-03-23 03:00:00|10297.8|10276.8|10296.5|10275.5|10301|10280|10294.8|10273.8|69
1648004700000|2022-03-23 03:05:00|10297.3|10276.3|10295.5|10274.5|10300.3|10279.3|10294.5|10273.5|50
1648005000000|2022-03-23 03:10:00|10294.8|10273.8|10291.3|10270.3|10297|10276|10290.5|10269.5|76
1648005300000|2022-03-23 03:15:00|10291|10270|10288.5|10267.5|10293.5|10272.5|10288|10267|68
1648005600000|2022-03-23 03:20:00|10287.8|10266.8|10286|10265|10288.8|10267.8|10283.3|10262.3|57
1648005900000|2022-03-23 03:25:00|10287|10266|10274.8|10253.8|10287|10266|10272.3|10251.3|96
1648006200000|2022-03-23 03:30:00|10275.3|10254.3|10274.8|10253.8|10280|10259|10273.5|10252.5|78
1648006500000|2022-03-23 03:35:00|10274|10253|10272.8|10251.8|10277.8|10256|10272.8|10251.8|36
1648006800000|2022-03-23 03:40:00|10271.8|10250.8|10272.3|10251.3|10273.3|10252.3|10268.5|10247.5|54
1648007100000|2022-03-23 03:45:00|10271.6|10249.6|10271.5|10250.5|10273|10252|10270.5|10249.3|28
1648007400000|2022-03-23 03:50:00|10272.3|10251.3|10269.5|10248.5|10273|10252|10265.8|10243.8|26
1648007700000|2022-03-23 03:55:00|10269.8|10248.8|10268.8|10247.8|10269.8|10248.8|10267.3|10245.9|21
1648008000000|2022-03-23 04:00:00|10268.3|10246.3|10270.5|10249.5|10270.8|10249.8|10268.3|10246.3|23
1648008300000|2022-03-23 04:05:00|10271.3|10250.3|10277|10256|10277|10256|10269.3|10248.3|21
1648008600000|2022-03-23 04:10:00|10277.8|10256.8|10272|10251|10279.8|10258.8|10272|10250.8|33
1648008900000|2022-03-23 04:15:00|10272.3|10251.3|10268.5|10247.5|10274.5|10253.5|10267|10246|29
1648009200000|2022-03-23 04:20:00|10267.5|10245.5|10273.3|10252.3|10273.3|10252.3|10266.8|10245.5|33
1648009500000|2022-03-23 04:25:00|10273.8|10252.8|10270.5|10249.5|10273.8|10252.8|10269.8|10248.8|12
1648009800000|2022-03-23 04:30:00|10270.8|10249.8|10262.5|10241.5|10271.3|10250.3|10261.8|10240.8|30
1648010100000|2022-03-23 04:35:00|10261.8|10240.8|10262.3|10241.3|10266.3|10245.3|10261.5|10240.5|20
1648010400000|2022-03-23 04:40:00|10263|10242|10260|10239|10263|10242|10260|10239|14
1648010700000|2022-03-23 04:45:00|10259|10238|10266|10245|10266.3|10245.3|10258.8|10237.8|25
1648011000000|2022-03-23 04:50:00|10265.3|10244.3|10266.8|10245.8|10266.8|10245.8|10265.3|10244.3|7
1648011300000|2022-03-23 04:55:00|10266|10245|10264|10243|10266|10245|10263.3|10242.3|12
1648011600000|2022-03-23 05:00:00|10264.8|10243.8|10262|10241|10268.3|10247.3|10261.5|10240.5|29
1648011900000|2022-03-23 05:05:00|10263.5|10242.5|10265.5|10244.5|10265.5|10244.5|10261.3|10240.3|17
1648012200000|2022-03-23 05:10:00|10264.8|10243.8|10263.8|10242.8|10265|10244|10263.8|10242.8|11
1648012500000|2022-03-23 05:15:00|10263|10242|10264.5|10243.5|10266|10245|10263|10242|19
1648012800000|2022-03-23 05:20:00|10263.8|10242.8|10266.5|10245.5|10266.5|10245.5|10263.8|10242.8|8
1648013100000|2022-03-23 05:25:00|10266|10245|10276.3|10255.3|10276.3|10255.3|10265.6|10243.6|34
1648013400000|2022-03-23 05:30:00|10277|10256|10281.5|10260.5|10282.3|10261.3|10275.5|10254.5|57
1648013700000|2022-03-23 05:35:00|10282.3|10261.3|10279.5|10258.5|10285|10264|10277.8|10256.8|31
1648014000000|2022-03-23 05:40:00|10278.5|10256.5|10281.5|10260.5|10283.4|10262.3|10273.5|10252.5|58
1648014300000|2022-03-23 05:45:00|10282.3|10261.3|10282|10261|10284.5|10263.5|10280|10259|31
1648014600000|2022-03-23 05:50:00|10283|10262|10284.8|10263.8|10284.8|10263.8|10282|10261|17
1648014900000|2022-03-23 05:55:00|10282.8|10261.8|10284.5|10263.5|10284.8|10263.8|10281.3|10260.3|22
1648015200000|2022-03-23 06:00:00|10284|10263|10285.5|10264.5|10290.3|10269|10283.3|10262.3|33
1648015500000|2022-03-23 06:05:00|10284.8|10263.8|10286.8|10265.8|10287|10266|10281.5|10260.5|38
1648015800000|2022-03-23 06:10:00|10285|10264|10285|10263.5|10287.8|10266.8|10281.3|10260.3|49
1648016100000|2022-03-23 06:15:00|10284.3|10263.3|10291.3|10270.3|10293|10272|10284.3|10263.3|53
1648016400000|2022-03-23 06:20:00|10290.5|10269.5|10293.5|10272.5|10294.3|10273.3|10288|10267|56
1648016700000|2022-03-23 06:25:00|10291.8|10270.8|10293.8|10272.8|10301.3|10279.3|10291.8|10270.3|66
1648017000000|2022-03-23 06:30:00|10294.5|10273.5|10293|10272|10297|10275|10292.3|10271.3|37
1648017300000|2022-03-23 06:35:00|10292.3|10271.3|10283|10262|10292.3|10271.3|10282|10261|76
1648017600000|2022-03-23 06:40:00|10283.8|10262.8|10286.5|10265.5|10286.5|10265.5|10280.5|10259.5|42
1648017900000|2022-03-23 06:45:00|10287.3|10266.3|10288|10267|10290|10269|10286.3|10265.3|26
1648018200000|2022-03-23 06:50:00|10289|10268|10290.3|10269.3|10293.3|10272.3|10288|10267|29
1648018500000|2022-03-23 06:55:00|10291|10270|10282.8|10261.8|10294.8|10273.8|10282.5|10261.5|65
1648018800000|2022-03-23 07:00:00|10283.5|10262.5|10290.8|10269.5|10293.8|10272.8|10283|10262|46
1648019100000|2022-03-23 07:05:00|10289.8|10268.3|10279.5|10258.5|10290.5|10269.5|10273.8|10252.8|84
1648019400000|2022-03-23 07:10:00|10278.5|10256.8|10269|10248|10278.5|10256.8|10268.5|10247.5|40
1648019700000|2022-03-23 07:15:00|10268.3|10247.3|10269|10248|10275.5|10254.5|10265.8|10244.8|52
1648020000000|2022-03-23 07:20:00|10268.4|10246.4|10268.5|10247.5|10269.3|10248.3|10262.3|10241.3|59
1648020300000|2022-03-23 07:25:00|10267.8|10246.8|10272.5|10251.5|10272.5|10251.5|10267.8|10246.8|16
1648020600000|2022-03-23 07:30:00|10271.5|10250.5|10284.5|10263.5|10286.8|10265.8|10268|10247|67
1648020900000|2022-03-23 07:35:00|10283.8|10262.8|10302.3|10281.3|10303|10282|10279.3|10258.3|83
1648021200000|2022-03-23 07:40:00|10300.5|10279.5|10293.8|10272.8|10300.5|10279.5|10291.3|10270.3|38
1648021500000|2022-03-23 07:45:00|10293|10272|10309.8|10288.8|10314.1|10292.3|10292.8|10271.8|52
1648021800000|2022-03-23 07:50:00|10308.5|10287.5|10311.5|10290.5|10313.8|10292.8|10308|10287|27
1648022100000|2022-03-23 07:55:00|10310.8|10289.8|10314.3|10294.3|10314.3|10294.3|10306.3|10286.3|105
1648022400000|2022-03-23 08:00:00|10314|10294|10333.3|10313.3|10333.8|10313.8|10304|10284|166
1648022700000|2022-03-23 08:05:00|10332.5|10312.5|10341.5|10321.5|10345.5|10325.5|10324.8|10304.8|149
1648023000000|2022-03-23 08:10:00|10340.6|10320.6|10339.3|10319.3|10340.6|10320.6|10334.8|10314.8|117
1648023300000|2022-03-23 08:15:00|10338.5|10318.5|10319.3|10299.3|10339.5|10319.5|10318|10298|163
1648023600000|2022-03-23 08:20:00|10320.8|10300.8|10335.8|10315.8|10340|10320|10320.8|10300.8|174
1648023900000|2022-03-23 08:25:00|10336|10316|10342|10322|10343.8|10323.8|10336|10316|134
1648024200000|2022-03-23 08:30:00|10341.5|10321.5|10335|10315|10341.5|10321.5|10327|10307|151
1648024500000|2022-03-23 08:35:00|10334.8|10314.8|10346.5|10326.5|10353.3|10333.3|10334.8|10314.8|151
1648024800000|2022-03-23 08:40:00|10347|10327|10367|10347|10368.5|10348.5|10346.3|10326.3|211
1648025100000|2022-03-23 08:45:00|10367.3|10347.3|10355.3|10335.3|10373.6|10353.6|10355.3|10335.3|120
1648025400000|2022-03-23 08:50:00|10355.5|10335.5|10348.3|10328.3|10358.8|10338.8|10346|10326|125
1648025700000|2022-03-23 08:55:00|10348.5|10328.5|10344.5|10324.5|10349.3|10329.3|10340|10320|78
1648026000000|2022-03-23 09:00:00|10344.8|10324.8|10349.8|10329.8|10352.1|10332.1|10341.5|10321.5|82
1648026300000|2022-03-23 09:05:00|10350.3|10330.3|10344|10324|10352.5|10332.5|10342.5|10322.5|62
1648026600000|2022-03-23 09:10:00|10344.3|10324.3|10354.5|10334.5|10356.5|10336.5|10343.3|10323.3|89
1648026900000|2022-03-23 09:15:00|10355|10335|10356.5|10336.5|10363.5|10343.5|10349.8|10329.8|67
1648027200000|2022-03-23 09:20:00|10355.8|10335.8|10348.8|10328.8|10357.5|10337.5|10348|10328|49
1648027500000|2022-03-23 09:25:00|10348.5|10328.5|10338.3|10318.3|10350.8|10330.8|10338.3|10318.3|68
1648027800000|2022-03-23 09:30:00|10337.5|10317.5|10357.3|10337.3|10360.5|10340.5|10336.8|10316.8|89
1648028100000|2022-03-23 09:35:00|10357|10337|10368.9|10348.9|10371.3|10351.3|10354.3|10334.3|66
1648028400000|2022-03-23 09:40:00|10369.3|10349.3|10367.5|10347.5|10369.3|10349.3|10357.8|10337.8|51
1648028700000|2022-03-23 09:45:00|10367.3|10347.3|10362.8|10342.8|10368.8|10348.8|10362.4|10342.4|45
1648029000000|2022-03-23 09:50:00|10362.5|10342.5|10374.8|10354.8|10374.8|10354.8|10360.8|10340.8|82
1648029300000|2022-03-23 09:55:00|10376|10356|10365.8|10345.8|10377|10357|10365.5|10345.5|88
1648029600000|2022-03-23 10:00:00|10366.8|10346.8|10369.9|10349.9|10376|10356|10365.5|10345.5|116
1648029900000|2022-03-23 10:05:00|10371|10351|10368|10348|10371.3|10351.3|10358.5|10338.5|70
1648030200000|2022-03-23 10:10:00|10368.3|10348.3|10375|10355|10377|10357|10368.3|10348.3|63
1648030500000|2022-03-23 10:15:00|10374.8|10354.8|10372.8|10352.8|10375.6|10355.6|10370.4|10350.4|36
1648030800000|2022-03-23 10:20:00|10372.5|10352.5|10376|10356|10377.5|10357.5|10370|10350|59
1648031100000|2022-03-23 10:25:00|10375.8|10355.8|10369|10349|10375.8|10355.8|10362.3|10342.3|47
1648031400000|2022-03-23 10:30:00|10370|10350|10356.3|10336.3|10370|10350|10355.8|10335.8|25
1648031700000|2022-03-23 10:35:00|10357|10337|10364|10344|10364.1|10344.1|10353.8|10333.8|47
1648032000000|2022-03-23 10:40:00|10364.3|10344.3|10367.5|10347.5|10368|10348|10361.5|10341.5|67
1648032300000|2022-03-23 10:45:00|10367.3|10347.3|10358.3|10338.3|10367.3|10347.3|10355|10335|27
1648032600000|2022-03-23 10:50:00|10358.5|10338.5|10349.5|10329.5|10359.3|10339.3|10349|10329|34
1648032900000|2022-03-23 10:55:00|10350|10330|10349.3|10329.3|10354.3|10334.3|10344|10324|77
1648033200000|2022-03-23 11:00:00|10349.8|10329.8|10348|10328|10354.5|10334.5|10346.5|10326.5|68
1648033500000|2022-03-23 11:05:00|10348.5|10328.5|10349.5|10329.5|10351.5|10331.5|10345.3|10325.3|25
1648033800000|2022-03-23 11:10:00|10350.5|10330.5|10349|10329|10356.3|10336.3|10347.5|10327.5|56
1648034100000|2022-03-23 11:15:00|10349.1|10329.1|10348.5|10328.5|10350.3|10330.3|10345.8|10325.8|47
1648034400000|2022-03-23 11:20:00|10348.8|10328.8|10356|10336|10358.8|10338.8|10348.8|10328.8|39
1648034700000|2022-03-23 11:25:00|10357|10337|10355.3|10335.3|10358.5|10338.5|10351.5|10331.5|76
1648035000000|2022-03-23 11:30:00|10355.5|10335.5|10357.5|10337.5|10358.5|10338.5|10353|10333|51
1648035300000|2022-03-23 11:35:00|10357.3|10337.3|10352|10332|10357.8|10337.8|10349.8|10329.8|33
1648035600000|2022-03-23 11:40:00|10351.3|10331.3|10346.8|10326.8|10351.3|10331.3|10343|10323|65
1648035900000|2022-03-23 11:45:00|10347|10327|10349.3|10329.3|10350.5|10330.5|10346.5|10326.5|49
1648036200000|2022-03-23 11:50:00|10348|10328|10347.5|10327.5|10349|10329|10342.3|10322.3|48
1648036500000|2022-03-23 11:55:00|10347.3|10327.3|10352|10332|10353.8|10333.8|10343.5|10323.5|152
1648036800000|2022-03-23 12:00:00|10351.5|10331.5|10362.8|10342.8|10365|10345|10344.3|10324.3|122
1648037100000|2022-03-23 12:05:00|10363.3|10343.3|10359.5|10339.5|10371|10351|10359.3|10339.3|140
1648037400000|2022-03-23 12:10:00|10366.5|10346.5|10365.8|10345.8|10371.3|10351.3|10363.5|10343.5|124
1648037700000|2022-03-23 12:15:00|10365.3|10345.3|10354|10334|10365.8|10345.8|10350.8|10330.8|119
1648038000000|2022-03-23 12:20:00|10353.5|10333.5|10350.5|10330.5|10365.8|10345.8|10349.4|10329.4|94
1648038300000|2022-03-23 12:25:00|10350|10330|10341.8|10321.8|10355.5|10335.5|10338.3|10318.3|103
1648038600000|2022-03-23 12:30:00|10342.3|10322.3|10338.4|10318.4|10359|10339|10332.6|10312.6|270
1648038900000|2022-03-23 12:35:00|10338.6|10318.6|10342.8|10322.8|10343|10323|10327.8|10307.8|231
1648039200000|2022-03-23 12:40:00|10343|10323|10355.5|10335.5|10358|10338|10338|10318|190
1648039500000|2022-03-23 12:45:00|10355.8|10335.8|10351.5|10331.5|10360|10340|10348.8|10328.8|210
1648039800000|2022-03-23 12:50:00|10351.3|10331.3|10341|10321|10355.5|10335.5|10338.3|10318.3|206
1648040100000|2022-03-23 12:55:00|10341.3|10321.3|10338.8|10318.8|10343.3|10323.3|10336.3|10316.3|206
1648040400000|2022-03-23 13:00:00|10338|10318|10345.8|10325.8|10355.8|10335.8|10330.8|10310.8|429
1648040700000|2022-03-23 13:05:00|10346|10326|10357|10337|10358|10338|10346|10326|343
1648041000000|2022-03-23 13:10:00|10357.3|10337.3|10355.8|10335.8|10361.5|10341.5|10346.5|10326.5|297
1648041300000|2022-03-23 13:15:00|10355.3|10335.3|10349.3|10329.3|10364.3|10344.3|10349|10329|264
1648041600000|2022-03-23 13:20:00|10349.8|10329.8|10349|10329|10356.5|10336.5|10342|10322|210
1648041900000|2022-03-23 13:25:00|10348.8|10328.8|10354.5|10334.5|10356|10336|10345.3|10325.3|236
1648042200000|2022-03-23 13:30:00|10354.8|10334.8|10359.5|10339.5|10371|10351|10354.8|10334.8|417
1648042500000|2022-03-23 13:35:00|10360|10340|10368.8|10348.8|10373.3|10353.3|10357|10337|282
1648042800000|2022-03-23 13:40:00|10369|10349|10381.3|10361.3|10383.6|10363.6|10368.3|10348.3|326
1648043100000|2022-03-23 13:45:00|10381.5|10361.5|10377.5|10357.5|10389.8|10369.8|10376.8|10356.8|378
1648043400000|2022-03-23 13:50:00|10377|10357|10376.5|10356.5|10383.5|10363.5|10372.5|10352.5|298
1648043700000|2022-03-23 13:55:00|10377|10357|10378|10358|10387.5|10367.5|10376.8|10356.8|339
1648044000000|2022-03-23 14:00:00|10377.5|10357.5|10405.5|10385.5|10405.5|10385.5|10377.3|10357.3|297
1648044300000|2022-03-23 14:05:00|10406|10386|10418.8|10398.8|10435.5|10415.5|10403.5|10383.5|358
1648044600000|2022-03-23 14:10:00|10419.3|10399.3|10405|10385|10431.3|10411.3|10404.5|10384.5|315
1648044900000|2022-03-23 14:15:00|10405.3|10385.3|10382.3|10362.3|10406|10386|10376.5|10356.5|317
1648045200000|2022-03-23 14:20:00|10382|10362|10402.5|10382.5|10408.5|10388.5|10381.3|10361.3|194
1648045500000|2022-03-23 14:25:00|10402.8|10382.8|10417.3|10397.3|10417.5|10397.5|10398.5|10378.5|206
1648045800000|2022-03-23 14:30:00|10417.8|10397.8|10412.5|10392.5|10425.3|10405.3|10408.5|10388.5|210
1648046100000|2022-03-23 14:35:00|10412.8|10392.8|10403.3|10383.3|10414.3|10394.3|10399|10379|152
1648046400000|2022-03-23 14:40:00|10403.5|10383.5|10408.5|10388.5|10413.3|10393.3|10400.8|10380.8|233
1648046700000|2022-03-23 14:45:00|10409|10389|10409.3|10389.3|10411|10391|10400.3|10380.3|174
1648047000000|2022-03-23 14:50:00|10409.5|10389.5|10407.8|10387.8|10412|10392|10404.5|10384.5|162
1648047300000|2022-03-23 14:55:00|10407.5|10387.5|10394.8|10374.8|10407.8|10387.8|10387.5|10367.5|207
1648047600000|2022-03-23 15:00:00|10395|10375|10397|10377|10400.3|10380.3|10388.3|10368.3|238
1648047900000|2022-03-23 15:05:00|10397.5|10377.5|10396.3|10376.3|10403.3|10383.3|10394.8|10374.8|167
1648048200000|2022-03-23 15:10:00|10396|10376|10415.3|10395.3|10418|10398|10392.8|10372.8|185
1648048500000|2022-03-23 15:15:00|10414.5|10394.5|10406.8|10386.8|10419|10399|10406|10386|159
1648048800000|2022-03-23 15:20:00|10406|10386|10409.8|10389.8|10411|10391|10401|10381|165
1648049100000|2022-03-23 15:25:00|10408|10388|10390.5|10370.5|10408.5|10388.5|10390.5|10370.5|162
1648049400000|2022-03-23 15:30:00|10390.8|10370.8|10390.3|10370.3|10394.8|10374.8|10387.5|10367.5|184
1648049700000|2022-03-23 15:35:00|10390|10370|10398.5|10378.5|10398.5|10378.5|10379.3|10359.3|260
1648050000000|2022-03-23 15:40:00|10399|10379|10399.3|10379.3|10401.5|10381.5|10395|10375|210
1648050300000|2022-03-23 15:45:00|10399.5|10379.5|10380.5|10360.5|10400.3|10380.3|10377.3|10357.3|272
1648050600000|2022-03-23 15:50:00|10380.3|10360.3|10386.8|10366.8|10388.5|10368.5|10380.3|10360.3|225
1648050900000|2022-03-23 15:55:00|10385.8|10365.8|10394.8|10374.8|10397.3|10377.3|10384.8|10364.8|237
1648051200000|2022-03-23 16:00:00|10395.3|10375.3|10401|10381|10401.5|10381.5|10394|10374|222
1648051500000|2022-03-23 16:05:00|10400.5|10380.5|10404.8|10384.8|10405.8|10385.8|10397.5|10377.5|195
1648051800000|2022-03-23 16:10:00|10403.8|10383.8|10401.3|10381.3|10403.8|10383.8|10395.8|10375.8|117
1648052100000|2022-03-23 16:15:00|10401.5|10381.5|10406.5|10386.5|10406.8|10386.8|10395.8|10375.8|135
1648052400000|2022-03-23 16:20:00|10406.3|10386.3|10400.8|10380.8|10408.5|10388.5|10400.5|10380.5|129
1648052700000|2022-03-23 16:25:00|10400.3|10380.3|10410|10390|10413|10393|10399|10379|189
1648053000000|2022-03-23 16:30:00|10409.8|10389.8|10422.8|10402.8|10425.3|10405.3|10406|10386|285
1648053300000|2022-03-23 16:35:00|10421.8|10401.8|10434.3|10414.3|10438.5|10418.5|10420|10400|326
1648053600000|2022-03-23 16:40:00|10433.3|10413.3|10433.8|10413.8|10454.4|10434.4|10433|10413|261
1648053900000|2022-03-23 16:45:00|10434|10414|10448.8|10428.8|10457.8|10437.8|10432.8|10412.8|233
1648054200000|2022-03-23 16:50:00|10448.3|10428.3|10437.8|10417.8|10448.8|10428.8|10437|10417|133
1648054500000|2022-03-23 16:55:00|10437.5|10417.5|10441.5|10421.5|10444.8|10424.8|10435.8|10415.8|207
1648054800000|2022-03-23 17:00:00|10441.8|10421.8|10435.8|10415.8|10449|10429|10434.3|10414.3|166
1648055100000|2022-03-23 17:05:00|10437|10417|10438.3|10418.3|10441.5|10421.5|10434.8|10414.8|142
1648055400000|2022-03-23 17:10:00|10439.3|10419.3|10439.3|10419.3|10439.8|10419.8|10431.5|10411.5|106
1648055700000|2022-03-23 17:15:00|10439.5|10419.5|10438.8|10418.8|10439.8|10419.8|10432|10412|89
1648056000000|2022-03-23 17:20:00|10439.3|10419.3|10453.5|10433.5|10454.3|10434.3|10439.3|10419.3|99
1648056300000|2022-03-23 17:25:00|10453|10433|10447|10427|10458.3|10438.3|10443.8|10423.8|115
1648056600000|2022-03-23 17:30:00|10446.8|10426.8|10453.3|10433.3|10456.3|10436.3|10441.8|10421.8|152
1648056900000|2022-03-23 17:35:00|10452.8|10432.8|10458.5|10438.5|10458.5|10438.5|10452.3|10432.3|99
1648057200000|2022-03-23 17:40:00|10458|10438|10458.3|10438.3|10459|10439|10454.5|10434.5|81
1648057500000|2022-03-23 17:45:00|10458.8|10438.8|10449|10429|10458.8|10438.8|10446.5|10426.5|121
1648057800000|2022-03-23 17:50:00|10448|10428|10440.3|10420.3|10450|10430|10438.3|10418.3|117
1648058100000|2022-03-23 17:55:00|10440.8|10420.8|10443.8|10423.8|10445.6|10425.6|10440|10420|101
1648083600000|2022-03-24 01:00:00|10438.9|10416.9|10437.8|10416.8|10443.8|10422.8|10437|10416|42
1648083900000|2022-03-24 01:05:00|10438.8|10417.8|10434.5|10413.5|10440.8|10419.8|10433.5|10412.3|53
1648084200000|2022-03-24 01:10:00|10435.3|10414.3|10434.3|10413.3|10438|10417|10432.5|10411.5|81
1648084500000|2022-03-24 01:15:00|10435.3|10414.3|10421|10400|10438.5|10417.5|10419|10398|150
1648084800000|2022-03-24 01:20:00|10422|10401|10421.3|10400.3|10425.8|10404.8|10419.8|10398.8|170
1648085100000|2022-03-24 01:25:00|10422|10401|10423|10402|10426.3|10405.3|10421.3|10400.3|48
1648085400000|2022-03-24 01:30:00|10422.3|10401.3|10414.5|10393.5|10423.8|10402.8|10413.8|10392.8|93
1648085700000|2022-03-24 01:35:00|10413.5|10392.5|10429.8|10408.8|10430.8|10409.8|10413.5|10392.5|81
1648086000000|2022-03-24 01:40:00|10431.5|10410.5|10426.3|10405.3|10431.5|10410.5|10422.8|10401.3|53
1648086300000|2022-03-24 01:45:00|10425.5|10404.5|10422.8|10401.8|10425.5|10404.5|10418.5|10397.5|54
1648086600000|2022-03-24 01:50:00|10424|10403|10429.8|10408.8|10432.3|10411.3|10423.8|10402.8|67
1648086900000|2022-03-24 01:55:00|10430.5|10409.5|10433.3|10412.3|10434.3|10413.3|10430.5|10409.5|23
1648087200000|2022-03-24 02:00:00|10432.5|10411.5|10430.8|10409.8|10434|10413|10429.3|10408.3|53
1648087500000|2022-03-24 02:05:00|10430|10409|10430.8|10409.8|10434.3|10413.3|10429|10408|71
1648087800000|2022-03-24 02:10:00|10431.5|10410.5|10434.5|10413.5|10435.3|10414.3|10427.5|10406.5|83
1648088100000|2022-03-24 02:15:00|10433.8|10412.8|10450.8|10429.8|10451.5|10430.5|10432.8|10411.8|35
1648088400000|2022-03-24 02:20:00|10449|10428|10445.3|10424.3|10449.8|10428.8|10445|10424|27
1648088700000|2022-03-24 02:25:00|10446|10425|10445|10424|10447.5|10426.5|10444.8|10423.8|35
1648089000000|2022-03-24 02:30:00|10445.8|10424.8|10445.8|10424.8|10457.5|10436.3|10444|10423|118
1648089300000|2022-03-24 02:35:00|10446.5|10425.5|10440.5|10419.5|10448.5|10427.5|10437|10416|114
1648089600000|2022-03-24 02:40:00|10441.3|10420.3|10443|10422|10443.8|10422.8|10437.5|10416.5|36
1648089900000|2022-03-24 02:45:00|10443.8|10422.8|10446.8|10425.8|10449|10428|10442.5|10421.5|72
1648090200000|2022-03-24 02:50:00|10445.8|10424.8|10444.5|10423.5|10448.5|10427.5|10444.5|10423.5|43
1648090500000|2022-03-24 02:55:00|10443.3|10422.3|10442.5|10421.5|10445.8|10424.8|10440.8|10419.8|25
1648090800000|2022-03-24 03:00:00|10441.8|10420.8|10434|10413|10442.8|10421.8|10432.5|10411.5|46
1648091100000|2022-03-24 03:05:00|10434.8|10413.8|10439.3|10418.3|10439.3|10418.3|10434.8|10413.8|30
1648091400000|2022-03-24 03:10:00|10438.5|10417.5|10441|10420|10443.3|10422.3|10438|10416.8|58
1648091700000|2022-03-24 03:15:00|10440.3|10419.3|10437.8|10416.8|10443.3|10422.3|10432|10411|93
1648092000000|2022-03-24 03:20:00|10436.5|10415.5|10445.8|10424.8|10445.8|10424.8|10436.5|10415.5|45
1648092300000|2022-03-24 03:25:00|10446.3|10425.3|10452.8|10431.8|10452.8|10431.8|10446.3|10425.3|34
1648092600000|2022-03-24 03:30:00|10454|10433|10457.5|10436.5|10458.5|10437.5|10454|10433|26
1648092900000|2022-03-24 03:35:00|10455|10434|10451.8|10430.8|10455|10434|10451|10430|20
1648093200000|2022-03-24 03:40:00|10452.5|10431.5|10468.8|10447.8|10475|10454|10452.5|10431.5|60
1648093500000|2022-03-24 03:45:00|10469.5|10448.5|10462.8|10441.8|10470|10449|10462|10441|70
1648093800000|2022-03-24 03:50:00|10462.5|10441.5|10454|10433|10464.8|10443.8|10453.5|10432.5|58
1648094100000|2022-03-24 03:55:00|10454.8|10433.8|10443.3|10422.3|10456.8|10435.8|10443.3|10422.3|53
1648094400000|2022-03-24 04:00:00|10443.8|10422.8|10440|10419|10443.8|10422.8|10433.3|10412.3|70
1648094700000|2022-03-24 04:05:00|10440.8|10419.8|10445.3|10424.3|10445.3|10424.3|10440.8|10419.8|37
1648095000000|2022-03-24 04:10:00|10444.5|10423.5|10443.5|10422.5|10445.8|10424.8|10442.8|10421.8|40
1648095300000|2022-03-24 04:15:00|10444|10423|10437.5|10415.5|10444.4|10423|10435.5|10414.5|44
1648095600000|2022-03-24 04:20:00|10438.3|10417.3|10438.8|10417.8|10440.8|10419.8|10437.3|10416.3|39
1648095900000|2022-03-24 04:25:00|10437.5|10416.5|10435.5|10414.5|10439.8|10418.8|10434.8|10413.8|39
1648096200000|2022-03-24 04:30:00|10436.3|10415.3|10434.3|10413.3|10437|10416|10433.3|10412.3|21
1648096500000|2022-03-24 04:35:00|10434|10413|10431.5|10410.5|10434.8|10413.8|10431.5|10410.5|9
1648096800000|2022-03-24 04:40:00|10431.3|10410.3|10435.5|10414.5|10438.8|10417.8|10430.5|10409.5|42
1648097100000|2022-03-24 04:45:00|10436.5|10415.5|10440.3|10418.3|10442|10421|10436.5|10415.5|30
1648097400000|2022-03-24 04:50:00|10438.5|10417.5|10440|10419|10440.8|10419.5|10438.5|10417.5|22
1648097700000|2022-03-24 04:55:00|10440.8|10419.8|10440|10419|10440.8|10419.8|10439.3|10418.3|10
1648098000000|2022-03-24 05:00:00|10440.5|10419.5|10440.5|10419.5|10443|10422|10440|10419|19
1648098300000|2022-03-24 05:05:00|10440|10419|10440|10419|10443|10422|10440|10419|26
1648098600000|2022-03-24 05:10:00|10440.8|10419.8|10443.3|10422.3|10445|10424|10439.3|10417.5|47
1648098900000|2022-03-24 05:15:00|10444|10423|10442.3|10421.3|10444|10423|10441|10420|17
1648099200000|2022-03-24 05:20:00|10443|10422|10443.5|10422.5|10444.3|10423.3|10441|10420|19
1648099500000|2022-03-24 05:25:00|10442.8|10421.8|10448|10427|10448.5|10427.5|10442.5|10421.5|46
1648099800000|2022-03-24 05:30:00|10447.3|10426.3|10448.5|10427.5|10450.5|10429.5|10443.3|10422.3|87
1648100100000|2022-03-24 05:35:00|10449.5|10428.5|10460.3|10439.3|10465|10444|10448.8|10427.8|65
1648100400000|2022-03-24 05:40:00|10461.3|10440.3|10449|10428|10462.3|10440.3|10448|10427|86
1648100700000|2022-03-24 05:45:00|10449.3|10428.3|10443|10422|10450|10429|10440.5|10419.5|44
1648101000000|2022-03-24 05:50:00|10443.8|10422.8|10440.5|10419.5|10445|10423.5|10440.5|10419.5|35
1648101300000|2022-03-24 05:55:00|10439.8|10418.8|10433.3|10412.3|10441.3|10420.3|10433.3|10412.3|58
1648101600000|2022-03-24 06:00:00|10432.5|10411.5|10433.3|10412.3|10437.3|10416.3|10430.3|10409|58
1648101900000|2022-03-24 06:05:00|10432.3|10411.3|10438.8|10417.8|10440|10419|10427.5|10406.5|48
1648102200000|2022-03-24 06:10:00|10437.8|10416.8|10432.8|10411.8|10443.3|10422.3|10432.8|10411.8|78
1648102500000|2022-03-24 06:15:00|10433.5|10412.5|10433.8|10412.8|10438.3|10417|10432.8|10411|53
1648102800000|2022-03-24 06:20:00|10434.5|10413.5|10430.5|10409.5|10435.8|10414.8|10423.8|10402.8|86
1648103100000|2022-03-24 06:25:00|10430.8|10409.8|10428.8|10407.8|10430.8|10409.8|10427.3|10406.3|19
1648103400000|2022-03-24 06:30:00|10429.5|10408.5|10425|10404|10430.8|10409.8|10424.5|10403.5|45
1648103700000|2022-03-24 06:35:00|10425.8|10404.8|10426.3|10405.3|10427.8|10406.8|10423.8|10402.8|75
1648104000000|2022-03-24 06:40:00|10427|10406|10423|10402|10429.3|10408.3|10421.8|10400.8|95
1648104300000|2022-03-24 06:45:00|10423.5|10402.5|10427|10406|10428.5|10407.5|10422.8|10401.8|62
1648104600000|2022-03-24 06:50:00|10428|10407|10434|10413|10434.5|10413.5|10422.8|10401.8|30
1648104900000|2022-03-24 06:55:00|10433.3|10412.3|10427.8|10406.8|10433.3|10412.3|10427.8|10406.8|19
1648105200000|2022-03-24 07:00:00|10428.5|10407.5|10439|10418|10439|10418|10428.5|10407.5|39
1648105500000|2022-03-24 07:05:00|10438.3|10417.3|10454|10433|10458.5|10437.5|10432.5|10411.5|65
1648105800000|2022-03-24 07:10:00|10454.5|10433.5|10470.3|10449.3|10470.3|10449.3|10453.8|10432.8|61
1648106100000|2022-03-24 07:15:00|10469.3|10448.3|10477|10456|10484|10463|10467.5|10446.5|102
1648106400000|2022-03-24 07:20:00|10475.5|10454.5|10479|10458|10486.3|10465.3|10474.3|10453.3|65
1648106700000|2022-03-24 07:25:00|10479.8|10458.8|10468.8|10447.8|10486.3|10465.3|10468.8|10447.8|56
1648107000000|2022-03-24 07:30:00|10469.5|10448.5|10460|10439|10472.8|10451.8|10457.8|10436.8|96
1648107300000|2022-03-24 07:35:00|10459|10438|10451.5|10430.5|10462.5|10441.5|10449.5|10428.5|77
1648107600000|2022-03-24 07:40:00|10450.3|10429.3|10438.3|10417.3|10451|10430|10438|10417|74
1648107900000|2022-03-24 07:45:00|10437.5|10416.5|10451.5|10430.5|10451.5|10430.5|10435.5|10414.5|55
1648108200000|2022-03-24 07:50:00|10450.8|10429.8|10452.3|10431.3|10469.5|10448.5|10447.8|10426.8|89
1648108500000|2022-03-24 07:55:00|10451.8|10431.8|10454|10434|10456.5|10436.5|10447.8|10427.8|105
1648108800000|2022-03-24 08:00:00|10454.3|10434.3|10457.5|10437.5|10468|10448|10452.5|10432.5|194
1648109100000|2022-03-24 08:05:00|10457.8|10437.8|10486.8|10466.8|10512.8|10492.8|10456.5|10436.5|281
1648109400000|2022-03-24 08:10:00|10486|10466|10482.5|10462.5|10496.3|10476.3|10476.3|10456.3|365
1648109700000|2022-03-24 08:15:00|10483|10463|10498.3|10478.3|10499.3|10479.3|10480.3|10460.3|241
1648110000000|2022-03-24 08:20:00|10499|10479|10502.8|10482.8|10509.3|10489.3|10499|10479|170
1648110300000|2022-03-24 08:25:00|10503|10483|10497.8|10477.8|10504.5|10484.5|10497.5|10477.5|167
1648110600000|2022-03-24 08:30:00|10498|10478|10500.8|10480.8|10503.3|10483.3|10496.3|10476.3|201
1648110900000|2022-03-24 08:35:00|10500.3|10480.3|10502|10482|10514.8|10494.8|10497.8|10477.8|240
1648111200000|2022-03-24 08:40:00|10502.5|10482.5|10497.3|10477.3|10512.3|10492.3|10496.3|10476.3|166
1648111500000|2022-03-24 08:45:00|10497.5|10477.5|10488.3|10468.3|10497.5|10477.5|10487.8|10467.8|102
1648111800000|2022-03-24 08:50:00|10487.5|10467.5|10494.8|10474.8|10494.8|10474.8|10480.3|10460.3|182
1648112100000|2022-03-24 08:55:00|10494.5|10474.5|10485.3|10465.3|10496.5|10476.5|10484.8|10464.8|183
1648112400000|2022-03-24 09:00:00|10485.8|10465.8|10471.8|10451.8|10487.3|10467.3|10454.3|10434.3|187
1648112700000|2022-03-24 09:05:00|10471|10451|10463.5|10443.5|10476.8|10456.8|10459.8|10439.8|119
1648113000000|2022-03-24 09:10:00|10462.5|10442.5|10432.5|10412.5|10463.3|10443.3|10414.5|10394.5|240
1648113300000|2022-03-24 09:15:00|10432.3|10412.3|10400|10380|10432.5|10412.5|10393.9|10373.9|170
1648113600000|2022-03-24 09:20:00|10399.5|10379.5|10380.5|10360.5|10401.3|10381.3|10373.3|10353.3|230
1648113900000|2022-03-24 09:25:00|10382|10362|10394.4|10374.4|10395|10375|10373.8|10353.8|183
1648114200000|2022-03-24 09:30:00|10394.3|10374.3|10369.3|10349.3|10395.1|10375.1|10369.3|10349.3|131
1648114500000|2022-03-24 09:35:00|10369.5|10349.5|10411.5|10391.5|10411.5|10391.5|10369|10349|123
1648114800000|2022-03-24 09:40:00|10412.3|10392.3|10421|10401|10421.5|10401.5|10410.3|10390.3|57
1648115100000|2022-03-24 09:45:00|10420.8|10400.8|10421.5|10401.5|10430.4|10410.4|10418.5|10398.5|69
1648115400000|2022-03-24 09:50:00|10421.3|10401.3|10420|10400|10425.3|10405.3|10412|10392|99
1648115700000|2022-03-24 09:55:00|10420.5|10400.5|10426.5|10406.5|10426.6|10406.6|10411|10391|88
1648116000000|2022-03-24 10:00:00|10426.8|10406.8|10415.3|10395.3|10426.8|10406.8|10412.5|10392.5|114
1648116300000|2022-03-24 10:05:00|10415.5|10395.5|10423.5|10403.5|10429.3|10409.3|10412.3|10392.3|120
1648116600000|2022-03-24 10:10:00|10423.8|10403.8|10426.8|10406.8|10431.5|10411.5|10422.3|10402.3|88
1648116900000|2022-03-24 10:15:00|10427|10407|10440.8|10420.8|10446.4|10426.4|10426|10406|122
1648117200000|2022-03-24 10:20:00|10441.3|10421.3|10433.5|10413.5|10441.3|10421.3|10427.8|10407.8|140
1648117500000|2022-03-24 10:25:00|10433.3|10413.3|10448.5|10428.5|10448.5|10428.5|10433.3|10413.3|52
1648117800000|2022-03-24 10:30:00|10447.3|10427.3|10442.8|10422.8|10448.5|10428.5|10438|10418|120
1648118100000|2022-03-24 10:35:00|10443.8|10423.8|10447.3|10427.3|10447.8|10427.8|10439.5|10419.5|63
1648118400000|2022-03-24 10:40:00|10447.5|10427.5|10450|10430|10451|10431|10443|10423|49
1648118700000|2022-03-24 10:45:00|10450.3|10430.3|10446.5|10426.5|10452.5|10432.5|10446.3|10426.3|65
1648119000000|2022-03-24 10:50:00|10445.5|10425.5|10446.8|10426.8|10451.8|10431.8|10444.8|10424.8|78
1648119300000|2022-03-24 10:55:00|10445.8|10425.8|10449|10429|10449.3|10429.3|10437.9|10417.9|98
1648119600000|2022-03-24 11:00:00|10449.3|10429.3|10459.5|10439.5|10460.8|10440.8|10448.8|10428.8|119
1648119900000|2022-03-24 11:05:00|10459.8|10439.8|10461.5|10441.5|10467.3|10447.3|10457.5|10437.5|117
1648120200000|2022-03-24 11:10:00|10461.3|10441.3|10461.4|10441.4|10467.5|10447.5|10461|10441|131
1648120500000|2022-03-24 11:15:00|10460.3|10440.3|10466.5|10446.5|10467.3|10447.3|10460.3|10440.3|128
1648120800000|2022-03-24 11:20:00|10466.8|10446.8|10469.8|10449.8|10474.8|10454.8|10463.8|10443.8|88
1648121100000|2022-03-24 11:25:00|10469.5|10449.5|10466.5|10446.5|10470.8|10450.8|10464.3|10444.3|84
1648121400000|2022-03-24 11:30:00|10467|10447|10460.5|10440.5|10467.5|10447.5|10456.8|10436.8|99
1648121700000|2022-03-24 11:35:00|10460.3|10440.3|10471.8|10451.8|10473.5|10453.5|10460.3|10440.3|74
1648122000000|2022-03-24 11:40:00|10472|10452|10467.8|10447.8|10472.3|10452.3|10454|10434|246
1648122300000|2022-03-24 11:45:00|10468.5|10448.5|10474.5|10454.5|10479.3|10459.3|10468|10448|115
1648122600000|2022-03-24 11:50:00|10474.3|10454.3|10479|10459|10479|10459|10469.8|10449.8|146
1648122900000|2022-03-24 11:55:00|10479.5|10459.5|10478.3|10458.3|10480.8|10460.8|10478|10458|48
1648123200000|2022-03-24 12:00:00|10478.5|10458.5|10482.8|10462.8|10489.5|10469.5|10478.5|10458.5|112
1648123500000|2022-03-24 12:05:00|10483|10463|10482.3|10462.3|10486|10466|10480|10460|106
1648123800000|2022-03-24 12:10:00|10483.3|10463.3|10467.3|10447.3|10488.8|10468.8|10467|10447|138
1648124100000|2022-03-24 12:15:00|10467|10447|10455.5|10435.5|10471.8|10451.8|10431|10411|210
1648124400000|2022-03-24 12:20:00|10456|10436|10454.5|10434.5|10456.5|10436.5|10447.3|10427.3|165
1648124700000|2022-03-24 12:25:00|10455|10435|10427.5|10407.5|10456.3|10436.3|10427|10407|171
1648125000000|2022-03-24 12:30:00|10428|10408|10447.3|10427.3|10449.5|10429.5|10427|10407|228
1648125300000|2022-03-24 12:35:00|10445.8|10425.8|10442|10422|10448|10428|10437.9|10417.9|116
1648125600000|2022-03-24 12:40:00|10441.5|10421.5|10451.5|10431.5|10454.4|10434.4|10441.5|10421.5|109
1648125900000|2022-03-24 12:45:00|10452|10432|10452.5|10432.5|10453.8|10433.8|10443.5|10423.5|165
1648126200000|2022-03-24 12:50:00|10453|10433|10446.5|10426.5|10458.3|10438.3|10446.5|10426.5|210
1648126500000|2022-03-24 12:55:00|10447|10427|10447.8|10427.8|10452.3|10432.3|10437|10417|247
1648126800000|2022-03-24 13:00:00|10447.5|10427.5|10438.5|10418.5|10458.5|10438.5|10429|10409|457
1648127100000|2022-03-24 13:05:00|10439|10419|10472.3|10452.3|10472.3|10452.3|10439|10419|267
1648127400000|2022-03-24 13:10:00|10471.5|10451.5|10497.3|10477.3|10500.3|10480.3|10471|10451|351
1648127700000|2022-03-24 13:15:00|10498.5|10478.5|10475.3|10455.3|10500|10480|10474.8|10454.8|233
1648128000000|2022-03-24 13:20:00|10475|10455|10472.3|10452.3|10478.5|10458.5|10457.8|10437.8|260
1648128300000|2022-03-24 13:25:00|10471.5|10451.5|10458.3|10438.3|10471.5|10451.5|10457|10437|308
1648128600000|2022-03-24 13:30:00|10457|10437|10461|10441|10465.5|10445.5|10439.3|10419.3|341
1648128900000|2022-03-24 13:35:00|10460.8|10440.8|10449.3|10429.3|10466.3|10446.3|10444.9|10424.9|489
1648129200000|2022-03-24 13:40:00|10449.8|10429.8|10457.3|10437.3|10458.5|10438.5|10446.3|10426.3|253
1648129500000|2022-03-24 13:45:00|10457.8|10437.8|10467.5|10447.5|10468|10448|10456|10436|351
1648129800000|2022-03-24 13:50:00|10467.8|10447.8|10470|10450|10472.8|10452.8|10465.8|10445.8|354
1648130100000|2022-03-24 13:55:00|10470.3|10450.3|10454.5|10434.5|10470.3|10450.3|10454|10434|353
1648130400000|2022-03-24 14:00:00|10453.8|10433.8|10450.8|10430.8|10462.5|10442.5|10444.3|10424.3|252
1648130700000|2022-03-24 14:05:00|10451|10431|10429.5|10409.5|10455.5|10435.5|10429.3|10409.3|178
1648131000000|2022-03-24 14:10:00|10429.3|10409.3|10406|10386|10429.3|10409.3|10399.8|10379.8|371
1648131300000|2022-03-24 14:15:00|10406.3|10386.3|10420.8|10400.8|10422.8|10402.8|10405.8|10385.8|257
1648131600000|2022-03-24 14:20:00|10420.5|10400.5|10404.5|10384.5|10426|10406|10391|10371|266
1648131900000|2022-03-24 14:25:00|10404.3|10384.3|10415.8|10395.8|10418.8|10398.8|10400.8|10380.8|214
1648132200000|2022-03-24 14:30:00|10415.5|10395.5|10414.3|10394.3|10429.3|10409.3|10411.3|10391.3|236
1648132500000|2022-03-24 14:35:00|10414|10394|10406|10386|10425.5|10405.5|10405.5|10385.5|218
1648132800000|2022-03-24 14:40:00|10409.3|10389.3|10416.8|10396.8|10418.3|10398.3|10401|10381|250
1648133100000|2022-03-24 14:45:00|10416.5|10396.5|10404.8|10384.8|10421|10401|10399.8|10379.8|215
1648133400000|2022-03-24 14:50:00|10405.5|10385.5|10429.5|10409.5|10430.5|10410.5|10404.3|10384.3|239
1648133700000|2022-03-24 14:55:00|10429.8|10409.8|10437|10417|10438.3|10418.3|10429.8|10409.8|174
1648134000000|2022-03-24 15:00:00|10436.8|10416.8|10434.5|10414.5|10441|10421|10426|10406|256
1648134300000|2022-03-24 15:05:00|10434.8|10414.8|10428|10408|10440.5|10420.5|10422.3|10402.3|179
1648134600000|2022-03-24 15:10:00|10428.5|10408.5|10430.5|10410.5|10433.6|10413.6|10421.8|10401.8|195
1648134900000|2022-03-24 15:15:00|10430.8|10410.8|10406|10386|10441.8|10421.8|10405.5|10385.5|237
1648135200000|2022-03-24 15:20:00|10405.3|10385.3|10405.3|10385.3|10415.8|10395.8|10397.8|10377.8|239
1648135500000|2022-03-24 15:25:00|10405.8|10385.8|10406|10386|10411.5|10391.5|10403.3|10383.3|230
1648135800000|2022-03-24 15:30:00|10405.8|10385.8|10408.3|10388.3|10415.3|10395.3|10404.5|10384.5|157
1648136100000|2022-03-24 15:35:00|10407.3|10387.3|10398.5|10378.5|10407.3|10387.3|10395.3|10375.3|168
1648136400000|2022-03-24 15:40:00|10397.8|10377.8|10385.6|10365.6|10408.3|10388.3|10384|10364|201
1648136700000|2022-03-24 15:45:00|10388|10368|10386.3|10366.3|10392.3|10372.3|10378.5|10358.5|243
1648137000000|2022-03-24 15:50:00|10386|10366|10386|10366|10399.3|10379.3|10385.3|10365.3|248
1648137300000|2022-03-24 15:55:00|10386.3|10366.3|10397.8|10377.8|10398|10378|10381.5|10361.5|218
1648137600000|2022-03-24 16:00:00|10397.5|10377.5|10397.8|10377.8|10401.5|10381.5|10394.5|10374.5|241
1648137900000|2022-03-24 16:05:00|10397.5|10377.5|10394.8|10374.8|10398.3|10378.3|10392|10372|97
1648138200000|2022-03-24 16:10:00|10395.3|10375.3|10402.3|10382.3|10412|10392|10395.3|10375.3|174
1648138500000|2022-03-24 16:15:00|10401.8|10381.8|10402.3|10382.3|10404.3|10384.3|10400|10380|154
1648138800000|2022-03-24 16:20:00|10402.5|10382.5|10399.8|10379.8|10407|10387|10397.3|10377.3|132
1648139100000|2022-03-24 16:25:00|10399.5|10379.5|10399.5|10379.5|10405.5|10385.5|10397.8|10377.8|205
1648139400000|2022-03-24 16:30:00|10398.8|10378.8|10381.5|10361.5|10398.8|10378.8|10380.5|10360.5|202
1648139700000|2022-03-24 16:35:00|10381.3|10361.3|10376.3|10356.3|10384|10364|10376.3|10356.3|125
1648140000000|2022-03-24 16:40:00|10375.8|10355.8|10361.8|10341.8|10381|10361|10361.8|10341.8|192
1648140300000|2022-03-24 16:45:00|10361.3|10341.3|10357.5|10337.5|10363.3|10343.3|10353|10333|231
1648140600000|2022-03-24 16:50:00|10357.8|10337.8|10368.3|10348.3|10374|10354|10357.5|10337.5|231
1648140900000|2022-03-24 16:55:00|10368.5|10348.5|10359.5|10339.5|10368.5|10348.5|10356.3|10336.3|255
1648141200000|2022-03-24 17:00:00|10358|10338|10342.3|10322.3|10358.5|10338.5|10339.5|10319.5|135
1648141500000|2022-03-24 17:05:00|10342.8|10322.8|10332.8|10312.8|10342.8|10322.8|10328.3|10308.3|83
1648141800000|2022-03-24 17:10:00|10333.8|10313.8|10331|10311|10337.5|10317.5|10329.5|10309.5|126
1648142100000|2022-03-24 17:15:00|10332.3|10312.3|10325|10305|10333|10313|10321.8|10301.8|149
1648142400000|2022-03-24 17:20:00|10324.5|10304.5|10314|10294|10325.3|10305.3|10312|10292|97
1648142700000|2022-03-24 17:25:00|10313|10293|10315.8|10295.8|10324.8|10304.8|10292.3|10272.3|216
1648143000000|2022-03-24 17:30:00|10316.5|10296.5|10309.3|10289.3|10323.6|10303.6|10309.3|10289.3|128
1648143300000|2022-03-24 17:35:00|10310|10290|10311.8|10291.8|10315.8|10295.8|10303.3|10283.3|95
1648143600000|2022-03-24 17:40:00|10312.8|10292.8|10303.5|10283.5|10316.3|10296.3|10303.5|10283.5|77
1648143900000|2022-03-24 17:45:00|10303|10283|10317.5|10297.5|10325.3|10305.3|10303|10283|122
1648144200000|2022-03-24 17:50:00|10318|10298|10321.8|10301.8|10327.5|10307.5|10318|10298|116
1648144500000|2022-03-24 17:55:00|10322.1|10302.1|10319|10299|10329|10309|10318.8|10298.8|58
1648170000000|2022-03-25 01:00:00|10315.6|10293.6|10357.5|10336.5|10358.5|10337.5|10315.6|10293.6|22
1648170300000|2022-03-25 01:05:00|10358.3|10337.3|10353.9|10331.9|10366|10344.8|10351.5|10330.5|155
1648170600000|2022-03-25 01:10:00|10354|10332|10361.3|10340.3|10364.5|10343.5|10350.8|10329.8|219
1648170900000|2022-03-25 01:15:00|10360.5|10339.5|10355|10334|10366|10345|10353.8|10332.8|141
1648171200000|2022-03-25 01:20:00|10355.1|10333.1|10354.5|10333.5|10355.1|10333.8|10352.3|10331.3|21
1648171500000|2022-03-25 01:25:00|10354.3|10333.3|10370|10349|10372.8|10351.8|10353.8|10332.8|89
1648171800000|2022-03-25 01:30:00|10370.5|10349.5|10371.8|10350.8|10379|10357.5|10368|10347|245
1648172100000|2022-03-25 01:35:00|10371|10350|10369.9|10347.9|10372.5|10351.5|10366.8|10345.8|89
1648172400000|2022-03-25 01:40:00|10371.9|10349.9|10379.8|10358.8|10382|10361|10369.5|10347.5|105
1648172700000|2022-03-25 01:45:00|10380.3|10359.3|10378.3|10357.3|10382.3|10361.3|10378.3|10357.3|199
1648173000000|2022-03-25 01:50:00|10379|10358|10379.3|10358.3|10382.8|10361.8|10378|10357|123
1648173300000|2022-03-25 01:55:00|10380.8|10358.8|10375|10354|10381.5|10360.5|10375|10354|73
1648173600000|2022-03-25 02:00:00|10374.3|10353.3|10382.8|10361.8|10383.3|10362.3|10372.3|10351.3|92
1648173900000|2022-03-25 02:05:00|10382|10361|10382|10361|10383|10362|10374.8|10353.8|156
1648174200000|2022-03-25 02:10:00|10383.3|10362.3|10389.8|10368.8|10393.5|10371.8|10383.3|10362.3|33
1648174500000|2022-03-25 02:15:00|10389|10368|10389.8|10368.8|10390.8|10369.8|10388.3|10367.1|27
1648174800000|2022-03-25 02:20:00|10388.8|10367.8|10393.3|10372.3|10394.8|10373.8|10388.8|10367.8|27
1648175100000|2022-03-25 02:25:00|10393.8|10372.8|10391.8|10370.8|10393.8|10372.8|10390.8|10369.8|17
1648175400000|2022-03-25 02:30:00|10392.5|10371.5|10393.8|10372.8|10394.8|10373.8|10391.3|10370.3|32
1648175700000|2022-03-25 02:35:00|10393|10372|10387|10366|10393.5|10372.5|10384.5|10363.3|53
1648176000000|2022-03-25 02:40:00|10387.5|10366.5|10391.5|10370.5|10392.3|10371.3|10385.5|10364.5|37
1648176300000|2022-03-25 02:45:00|10390.8|10369.8|10388.8|10367.8|10392.3|10371.3|10388.8|10367.6|25
1648176600000|2022-03-25 02:50:00|10388|10367|10387.3|10365.3|10390.5|10369.5|10384|10363|36
1648176900000|2022-03-25 02:55:00|10386.3|10366.3|10392|10371|10392|10371|10386.3|10366.3|24
1648177200000|2022-03-25 03:00:00|10391.8|10370.8|10391.8|10370.8|10393.3|10372.3|10391|10370|17
1648177500000|2022-03-25 03:05:00|10392|10371|10391.5|10370.5|10392.3|10371.3|10391|10370|29
1648177800000|2022-03-25 03:10:00|10392.3|10371.3|10396.8|10375.8|10399.5|10378.5|10392.3|10371.3|23
1648178100000|2022-03-25 03:15:00|10397.5|10376.5|10401.5|10380.5|10402.3|10381.3|10396.3|10375.3|40
1648178400000|2022-03-25 03:20:00|10401|10380|10395.8|10374.8|10401.8|10380.8|10394|10373|71
1648178700000|2022-03-25 03:25:00|10397.4|10375.4|10399.8|10378.8|10407.3|10386|10397.4|10375.4|66
1648179000000|2022-03-25 03:30:00|10398.8|10377.8|10395.5|10374.5|10398.8|10377.8|10394.8|10373.8|26
1648179300000|2022-03-25 03:35:00|10394.5|10373.5|10383.8|10362.8|10395.5|10374.5|10382.3|10361.3|85
1648179600000|2022-03-25 03:40:00|10383|10362|10383.5|10362.5|10384.8|10363.8|10381.8|10360.8|85
1648179900000|2022-03-25 03:45:00|10382.8|10361.8|10383.3|10362.3|10385|10364|10381.3|10360.3|97
1648180200000|2022-03-25 03:50:00|10384|10363|10382.3|10361.3|10385.3|10364.3|10382|10361|58
1648180500000|2022-03-25 03:55:00|10382.8|10361.8|10383|10362|10387.3|10366.3|10382|10361|23
1648180800000|2022-03-25 04:00:00|10382|10361|10385.3|10364.3|10386.3|10365.3|10382|10361|21
1648181100000|2022-03-25 04:05:00|10386|10365|10380.5|10359.5|10386|10365|10379.3|10358.1|64
1648181400000|2022-03-25 04:10:00|10381|10360|10381|10360|10383.8|10362.8|10380.3|10359.3|32
1648181700000|2022-03-25 04:15:00|10381.5|10360.5|10381.8|10360.8|10382.5|10361.5|10379.5|10358.5|53
1648182000000|2022-03-25 04:20:00|10381|10360|10383|10362|10384|10363|10380|10359|25
1648182300000|2022-03-25 04:25:00|10384|10363|10385|10364|10387.8|10366.8|10383|10362|21
1648182600000|2022-03-25 04:30:00|10384.3|10363.3|10379|10358|10386|10365|10378.8|10357.8|33
1648182900000|2022-03-25 04:35:00|10380.5|10359.5|10382|10361|10382.5|10361.5|10378.5|10357.5|29
1648183200000|2022-03-25 04:40:00|10382.5|10361.5|10388.5|10367.5|10389.8|10368.8|10382.5|10361.5|17
1648183500000|2022-03-25 04:45:00|10388|10367|10387.3|10366.3|10388|10367|10386.5|10365.5|19
1648183800000|2022-03-25 04:50:00|10387.5|10366.5|10385.5|10364.5|10387.5|10366.5|10383.8|10362.8|19
1648184100000|2022-03-25 04:55:00|10386.3|10365.3|10383.5|10362.5|10386.3|10365.3|10382.3|10361.3|29
1648184400000|2022-03-25 05:00:00|10382.5|10361.5|10378|10357|10382.5|10361.5|10378|10357|69
1648184700000|2022-03-25 05:05:00|10378.8|10357.8|10375.3|10354.3|10380|10359|10375.3|10354.3|55
1648185000000|2022-03-25 05:10:00|10375|10354|10374|10353|10375.3|10354.3|10373|10352|38
1648185300000|2022-03-25 05:15:00|10373|10352|10374.5|10353.5|10374.5|10353.5|10372|10351|15
1648185600000|2022-03-25 05:20:00|10375.3|10354.3|10375.5|10354.5|10378.5|10357.5|10375|10354|21
1648185900000|2022-03-25 05:25:00|10375|10354|10372.5|10351.5|10375|10354|10371.5|10350.5|35
1648186200000|2022-03-25 05:30:00|10373.5|10352.5|10370.8|10349.5|10377.3|10356.3|10366|10345|147
1648186500000|2022-03-25 05:35:00|10372.3|10351.3|10361.5|10340.5|10375.8|10354.8|10358.8|10337.8|88
1648186800000|2022-03-25 05:40:00|10360|10339|10353.3|10332.3|10360.8|10339.8|10347.3|10326.3|120
1648187100000|2022-03-25 05:45:00|10351.8|10330.8|10362.3|10341.3|10365|10344|10351|10330|187
1648187400000|2022-03-25 05:50:00|10361.3|10340.3|10361|10340|10368.3|10347.3|10361|10340|81
1648187700000|2022-03-25 05:55:00|10360.3|10339.3|10362.3|10341.3|10362.3|10341.3|10355.8|10334.8|66
1648188000000|2022-03-25 06:00:00|10360.8|10339.8|10359.8|10338.8|10368.8|10347.8|10356|10335|108
1648188300000|2022-03-25 06:05:00|10361|10340|10359.5|10338.5|10364.3|10343.3|10358.5|10337.5|50
1648188600000|2022-03-25 06:10:00|10360.3|10339.3|10383.5|10362.5|10385.3|10364.3|10360.3|10339.3|81
1648188900000|2022-03-25 06:15:00|10382.8|10361.8|10379|10358|10385|10364|10377.5|10356.5|84
1648189200000|2022-03-25 06:20:00|10379.8|10358.8|10374.8|10353.8|10379.8|10358.8|10368.8|10347.8|52
1648189500000|2022-03-25 06:25:00|10374|10353|10367.8|10346.8|10374.8|10353.8|10364.5|10343.5|37
1648189800000|2022-03-25 06:30:00|10368.5|10347.5|10367.8|10346.8|10381|10360|10357|10336|211
1648190100000|2022-03-25 06:35:00|10366.5|10345.5|10369.8|10348.8|10369.8|10348.8|10362|10341|97
1648190400000|2022-03-25 06:40:00|10369.4|10347.4|10381.5|10360.5|10381.8|10360.8|10369.4|10347.4|28
1648190700000|2022-03-25 06:45:00|10380.8|10359.8|10383|10362|10384.5|10363.5|10380.8|10359.8|23
1648191000000|2022-03-25 06:50:00|10384.8|10363.8|10384.8|10363.8|10391.8|10370.8|10384.3|10363.3|61
1648191300000|2022-03-25 06:55:00|10386|10365|10382.8|10361.8|10388.3|10367.3|10381|10360|64
1648191600000|2022-03-25 07:00:00|10384|10363|10380.5|10359.5|10384|10363|10378.3|10356.8|23
1648191900000|2022-03-25 07:05:00|10379.8|10358.8|10382|10361|10383.3|10362.3|10374.8|10353.8|58
1648192200000|2022-03-25 07:10:00|10383|10362|10400.5|10379.5|10402.5|10381.5|10382.3|10360.3|73
1648192500000|2022-03-25 07:15:00|10399.8|10378.8|10398.8|10377.8|10399.8|10378.8|10391.8|10370.8|50
1648192800000|2022-03-25 07:20:00|10399.5|10378.5|10392.5|10371.5|10401.3|10380.3|10391.3|10370.3|56
1648193100000|2022-03-25 07:25:00|10391.8|10370.8|10377.3|10356.3|10392.3|10371.3|10376.8|10355.8|130
1648193400000|2022-03-25 07:30:00|10376.3|10355.3|10381.3|10360.3|10384|10363|10373.3|10352.3|99
1648193700000|2022-03-25 07:35:00|10380.5|10359.5|10381.5|10360.5|10381.5|10360.5|10370|10349|86
1648194000000|2022-03-25 07:40:00|10382.5|10361.5|10385.8|10364.8|10389.3|10368.3|10378.8|10357.8|51
1648194300000|2022-03-25 07:45:00|10386.3|10365.3|10392.5|10371.5|10393|10372|10384.3|10363.3|44
1648194600000|2022-03-25 07:50:00|10393.3|10372.3|10406.3|10385.3|10408|10387|10392.8|10371.8|81
1648194900000|2022-03-25 07:55:00|10405.5|10384.5|10421.3|10401.3|10423.3|10403.3|10400.5|10380.5|208
1648195200000|2022-03-25 08:00:00|10419.3|10399.3|10420.5|10400.5|10429.3|10409.3|10412.3|10392.3|264
1648195500000|2022-03-25 08:05:00|10420|10400|10402.3|10382.3|10425|10405|10402.3|10382.3|156
1648195800000|2022-03-25 08:10:00|10402|10382|10398.8|10378.8|10407.5|10387.5|10398.8|10378.8|170
1648196100000|2022-03-25 08:15:00|10398.3|10378.3|10384.5|10364.5|10400.3|10380.3|10383.8|10363.8|242
1648196400000|2022-03-25 08:20:00|10385|10365|10379|10359|10389.5|10369.5|10375|10355|177
1648196700000|2022-03-25 08:25:00|10378.8|10358.8|10373.3|10353.3|10381.5|10361.5|10368.8|10348.8|199
1648197000000|2022-03-25 08:30:00|10373.5|10353.5|10376.5|10356.5|10381|10361|10371.8|10351.8|174
1648197300000|2022-03-25 08:35:00|10376.8|10356.8|10378.8|10358.8|10381.5|10361.5|10373.8|10353.8|171
1648197600000|2022-03-25 08:40:00|10378.3|10358.3|10353.5|10333.5|10378.3|10358.3|10346.5|10326.5|243
1648197900000|2022-03-25 08:45:00|10353.8|10333.8|10328|10308|10356.5|10336.5|10327.8|10307.8|222
1648198200000|2022-03-25 08:50:00|10327.5|10307.5|10329|10309|10344.3|10324.3|10327.5|10307.5|177
1648198500000|2022-03-25 08:55:00|10329.3|10309.3|10333.5|10313.5|10337|10317|10328.5|10308.5|140
1648198800000|2022-03-25 09:00:00|10332.3|10312.3|10338.3|10318.3|10362.5|10342.5|10329.8|10309.8|194
1648199100000|2022-03-25 09:05:00|10338.5|10318.5|10357.3|10337.3|10360|10340|10333.8|10313.8|99
1648199400000|2022-03-25 09:10:00|10355.4|10335.4|10358.5|10338.5|10359.8|10339.8|10351|10331|97
1648199700000|2022-03-25 09:15:00|10358.8|10338.8|10342.5|10322.5|10359.8|10339.8|10339.3|10319.3|76
1648200000000|2022-03-25 09:20:00|10343|10323|10341.8|10321.8|10343.5|10323.5|10338.3|10318.3|41
1648200300000|2022-03-25 09:25:00|10342|10322|10335|10315|10343.5|10323.5|10333|10313|82
1648200600000|2022-03-25 09:30:00|10334.8|10314.8|10336.5|10316.5|10339|10319|10321.3|10301.3|115
1648200900000|2022-03-25 09:35:00|10336|10316|10336|10316|10339.3|10319.3|10329.8|10309.8|103
1648201200000|2022-03-25 09:40:00|10337|10317|10343|10323|10344.3|10324.3|10335.8|10315.8|61
1648201500000|2022-03-25 09:45:00|10342.8|10322.8|10338|10318|10344.5|10324.5|10337.5|10317.5|73
1648201800000|2022-03-25 09:50:00|10338.3|10318.3|10349.3|10329.3|10349.3|10329.3|10336.3|10316.3|84
1648202100000|2022-03-25 09:55:00|10347.5|10327.5|10342.3|10322.3|10347.5|10327.5|10338.5|10318.5|89
1648202400000|2022-03-25 10:00:00|10342|10322|10346|10326|10351.8|10331.8|10341.5|10321.5|116
1648202700000|2022-03-25 10:05:00|10346.3|10326.3|10343.8|10323.8|10347.8|10327.8|10341.3|10321.3|73
1648203000000|2022-03-25 10:10:00|10343.5|10323.5|10335|10315|10343.5|10323.5|10334.6|10314.6|48
1648203300000|2022-03-25 10:15:00|10334.3|10314.3|10341|10321|10343.3|10323.3|10333.6|10313.6|46
1648203600000|2022-03-25 10:20:00|10341.3|10321.3|10341.5|10321.5|10343.5|10323.5|10339.5|10319.5|49
1648203900000|2022-03-25 10:25:00|10341.3|10321.3|10340.3|10320.3|10349.3|10329.3|10339|10319|37
1648204200000|2022-03-25 10:30:00|10340.5|10320.5|10327.3|10307.3|10342.8|10322.8|10325.8|10305.8|44
1648204500000|2022-03-25 10:35:00|10327.5|10307.5|10318.3|10298.3|10327.5|10307.5|10317.5|10297.5|56
1648204800000|2022-03-25 10:40:00|10318|10298|10303.5|10283.5|10318|10298|10303.3|10283.3|60
1648205100000|2022-03-25 10:45:00|10303.8|10283.8|10303.1|10283.1|10313|10293|10301.3|10281.3|80
1648205400000|2022-03-25 10:50:00|10303|10283|10304.3|10284.3|10304.8|10284.8|10302.5|10282.5|46
1648205700000|2022-03-25 10:55:00|10303.8|10283.8|10301|10281|10303.8|10283.8|10299|10279|44
1648206000000|2022-03-25 11:00:00|10302|10282|10301.9|10281.9|10309|10289|10301.9|10281.9|69
1648206300000|2022-03-25 11:05:00|10301.5|10281.5|10288.5|10268.5|10302.5|10282.5|10286|10266|96
1648206600000|2022-03-25 11:10:00|10289.6|10269.6|10294.8|10274.8|10294.8|10274.8|10289.6|10269.6|25
1648206900000|2022-03-25 11:15:00|10294.5|10274.5|10293.5|10273.5|10301|10281|10292.8|10272.8|77
1648207200000|2022-03-25 11:20:00|10292.8|10272.8|10303.5|10283.5|10303.5|10283.5|10292.8|10272.8|96
1648207500000|2022-03-25 11:25:00|10303|10283|10309.8|10289.8|10309.8|10289.8|10302|10282|109
1648207800000|2022-03-25 11:30:00|10310|10290|10316|10296|10316.8|10296.8|10309.8|10289.8|80
1648208100000|2022-03-25 11:35:00|10316.3|10296.3|10305.8|10285.8|10317.3|10297.3|10303|10283|101
1648208400000|2022-03-25 11:40:00|10305|10285|10297.5|10277.5|10305.5|10285.5|10296.5|10276.5|101
1648208700000|2022-03-25 11:45:00|10298|10278|10303.5|10283.5|10305.5|10285.5|10297|10277|56
1648209000000|2022-03-25 11:50:00|10302.8|10282.8|10303.5|10283.5|10305.5|10285.5|10302.8|10282.8|53
1648209300000|2022-03-25 11:55:00|10304|10284|10311.5|10291.5|10311.8|10291.8|10300.5|10280.5|55
1648209600000|2022-03-25 12:00:00|10312|10292|10309|10289|10320.5|10300.5|10307.8|10287.8|124
1648209900000|2022-03-25 12:05:00|10308.5|10288.5|10320|10300|10323.5|10303.5|10308.3|10288.3|79
1648210200000|2022-03-25 12:10:00|10319|10299|10293|10273|10321|10301|10293|10273|89
1648210500000|2022-03-25 12:15:00|10293.3|10273.3|10294.5|10274.5|10297.8|10277.8|10288.5|10268.5|92
1648210800000|2022-03-25 12:20:00|10294.8|10274.8|10306.8|10286.8|10311.5|10291.5|10288.8|10268.8|188
1648211100000|2022-03-25 12:25:00|10306.3|10286.3|10303.5|10283.5|10306.3|10286.3|10293|10273|122
1648211400000|2022-03-25 12:30:00|10303.3|10283.3|10308.8|10288.8|10314.9|10294.9|10297|10277|156
1648211700000|2022-03-25 12:35:00|10308.5|10288.5|10301.5|10281.5|10311.8|10291.8|10288.5|10268.5|116
1648212000000|2022-03-25 12:40:00|10301.9|10281.9|10309.8|10289.8|10314|10294|10301.9|10281.9|88
1648212300000|2022-03-25 12:45:00|10309.3|10289.3|10310.5|10290.5|10319.5|10299.5|10302|10282|133
1648212600000|2022-03-25 12:50:00|10310.3|10290.3|10307.3|10287.3|10312.5|10292.5|10303.3|10283.3|125
1648212900000|2022-03-25 12:55:00|10306.8|10286.8|10304.8|10284.8|10314|10294|10301.5|10281.5|235
1648213200000|2022-03-25 13:00:00|10305.3|10285.3|10321.5|10301.5|10323|10303|10296.5|10276.5|343
1648213500000|2022-03-25 13:05:00|10321.3|10301.3|10307.3|10287.3|10324.5|10304.5|10307|10287|309
1648213800000|2022-03-25 13:10:00|10307|10287|10302.5|10282.5|10314.8|10294.8|10292.5|10272.5|326
1648214100000|2022-03-25 13:15:00|10301.8|10281.8|10312.5|10292.5|10314|10294|10295.5|10275.5|461
1648214400000|2022-03-25 13:20:00|10312|10292|10299.5|10279.5|10313.5|10293.5|10298.3|10278.3|322
1648214700000|2022-03-25 13:25:00|10300.3|10280.3|10291.5|10271.5|10300.5|10280.5|10287.3|10267.3|397
1648215000000|2022-03-25 13:30:00|10291.3|10271.3|10305.8|10285.8|10311.8|10291.8|10291.3|10271.3|465
1648215300000|2022-03-25 13:35:00|10305.5|10285.5|10298.8|10278.8|10307.8|10287.8|10296.3|10276.3|404
1648215600000|2022-03-25 13:40:00|10298.5|10278.5|10295|10275|10311|10291|10293|10273|376
1648215900000|2022-03-25 13:45:00|10295.3|10275.3|10310.8|10290.8|10311.8|10291.8|10294.5|10274.5|269
1648216200000|2022-03-25 13:50:00|10310.5|10290.5|10294|10274|10317.5|10297.5|10292.5|10272.5|314
1648216500000|2022-03-25 13:55:00|10294.5|10274.5|10282.5|10262.5|10296|10276|10276|10256|212
1648216800000|2022-03-25 14:00:00|10282.8|10262.8|10279.3|10259.3|10296.8|10276.8|10276|10256|364
1648217100000|2022-03-25 14:05:00|10279.8|10259.8|10285.5|10265.5|10286.8|10266.8|10279|10259|245
1648217400000|2022-03-25 14:10:00|10285.3|10265.3|10288|10268|10296|10276|10283.3|10263.3|249
1648217700000|2022-03-25 14:15:00|10287.8|10267.8|10282.8|10262.8|10291|10271|10276.8|10256.8|252
1648218000000|2022-03-25 14:20:00|10283|10263|10301.5|10281.5|10303.5|10283.5|10281|10261|221
1648218300000|2022-03-25 14:25:00|10301.8|10281.8|10314.5|10294.5|10314.5|10294.5|10296.5|10276.5|298
1648218600000|2022-03-25 14:30:00|10314.3|10294.3|10323.5|10303.5|10329|10309|10314.3|10294.3|245
1648218900000|2022-03-25 14:35:00|10323.8|10303.8|10338.5|10318.5|10340.8|10320.8|10323.5|10303.5|272
1648219200000|2022-03-25 14:40:00|10339.5|10319.5|10324.8|10304.8|10342.8|10322.8|10324.8|10304.8|243
1648219500000|2022-03-25 14:45:00|10324.3|10304.3|10312.3|10292.3|10329.5|10309.5|10309.8|10289.8|244
1648219800000|2022-03-25 14:50:00|10311.8|10291.8|10303.8|10283.8|10314|10294|10301.3|10281.3|334
1648220100000|2022-03-25 14:55:00|10304|10284|10294.5|10274.5|10304|10284|10291.5|10271.5|215
1648220400000|2022-03-25 15:00:00|10295|10275|10295.8|10275.8|10296.4|10276.4|10286.3|10266.3|198
1648220700000|2022-03-25 15:05:00|10296.3|10276.3|10296.3|10276.3|10302.5|10282.5|10289.5|10269.5|271
1648221000000|2022-03-25 15:10:00|10296.5|10276.5|10287|10267|10299.3|10279.3|10285.5|10265.5|269
1648221300000|2022-03-25 15:15:00|10286.8|10266.8|10292.3|10272.3|10292.3|10272.3|10285.8|10265.8|214
1648221600000|2022-03-25 15:20:00|10292.5|10272.5|10297.8|10277.8|10297.8|10277.8|10289.3|10269.3|288
1648221900000|2022-03-25 15:25:00|10298|10278|10307|10287|10309.3|10289.3|10297.8|10277.8|327
1648222200000|2022-03-25 15:30:00|10306.5|10286.5|10319.8|10299.8|10324|10304|10302|10282|315
1648222500000|2022-03-25 15:35:00|10320|10300|10303.8|10283.8|10321.5|10301.5|10299.3|10279.3|348
1648222800000|2022-03-25 15:40:00|10303.3|10283.3|10301|10281|10306.3|10286.3|10296.3|10276.3|234
1648223100000|2022-03-25 15:45:00|10300.8|10280.8|10302|10282|10302|10282|10296|10276|246
1648223400000|2022-03-25 15:50:00|10302.3|10282.3|10299.3|10279.3|10306.5|10286.5|10296|10276|248
1648223700000|2022-03-25 15:55:00|10301|10281|10290.8|10270.8|10301|10281|10288.3|10268.3|214
1648224000000|2022-03-25 16:00:00|10291|10271|10294.5|10274.5|10296.3|10276.3|10281.8|10261.8|362
1648224300000|2022-03-25 16:05:00|10293.8|10273.8|10301.3|10281.3|10302.3|10282.3|10292.3|10272.3|310
1648224600000|2022-03-25 16:10:00|10301.5|10281.5|10314.5|10294.5|10316.5|10296.5|10298|10278|253
1648224900000|2022-03-25 16:15:00|10314.8|10294.8|10313.8|10293.8|10318|10298|10310.3|10290.3|164
1648225200000|2022-03-25 16:20:00|10314.3|10294.3|10307.3|10287.3|10319.8|10299.8|10307|10287|285
1648225500000|2022-03-25 16:25:00|10307.5|10287.5|10313|10293|10315|10295|10304.5|10284.5|354
1648225800000|2022-03-25 16:30:00|10313.3|10293.3|10306.3|10286.3|10313.3|10293.3|10301.5|10281.5|203
1648226100000|2022-03-25 16:35:00|10306|10286|10303.8|10283.8|10307.5|10287.5|10301|10281|234
1648226400000|2022-03-25 16:40:00|10303.5|10283.5|10292.5|10272.5|10303.8|10283.8|10291.5|10271.5|255
1648226700000|2022-03-25 16:45:00|10292.3|10272.3|10265.8|10245.8|10297.3|10277.3|10265.5|10245.5|269
1648227000000|2022-03-25 16:50:00|10266.8|10246.8|10285.8|10265.8|10291|10271|10265.5|10245.5|285
1648227300000|2022-03-25 16:55:00|10285.3|10265.3|10272.5|10252.5|10286.3|10266.3|10268.3|10248.3|383
1648227600000|2022-03-25 17:00:00|10274.5|10254.5|10267.8|10247.8|10284.3|10264.3|10267.3|10247.3|219
1648227900000|2022-03-25 17:05:00|10267.5|10247.5|10261.8|10241.8|10269|10249|10261.8|10241.8|111
1648228200000|2022-03-25 17:10:00|10262.8|10242.8|10265|10245|10268.3|10248.3|10262.8|10242.8|113
1648228500000|2022-03-25 17:15:00|10264.8|10244.8|10269.3|10249.3|10274.3|10254.3|10263|10243|107
1648228800000|2022-03-25 17:20:00|10270.3|10250.3|10266.3|10246.3|10272.5|10252.5|10263.5|10243.5|111
1648229100000|2022-03-25 17:25:00|10267|10247|10269.5|10249.5|10269.5|10249.5|10263|10243|126
1648229400000|2022-03-25 17:30:00|10269|10249|10268.8|10248.8|10270.8|10250.8|10266|10246|147
1648229700000|2022-03-25 17:35:00|10269|10249|10269|10249|10269.5|10249.5|10263.5|10243.5|109
1648230000000|2022-03-25 17:40:00|10269.5|10249.5|10270.8|10250.8|10271|10251|10266.8|10246.8|98
1648230300000|2022-03-25 17:45:00|10271.3|10251.3|10274.3|10254.3|10275|10255|10269.5|10249.5|149
1648230600000|2022-03-25 17:50:00|10273.8|10253.8|10266.8|10246.8|10277.3|10257.3|10265|10245|200
1648230900000|2022-03-25 17:55:00|10265.8|10245.8|10275.5|10255.5|10276.5|10256.5|10265.8|10245.8|109
1648425600000|2022-03-28 00:00:00|10288.8|10266.8|10262.5|10241.5|10288.8|10266.8|10262.5|10241.5|11
1648425900000|2022-03-28 00:05:00|10261.5|10240.5|10257.8|10236.8|10261.5|10240.5|10255.8|10234.8|82
1648426200000|2022-03-28 00:10:00|10258.8|10237.8|10248.8|10227.8|10259.5|10238.5|10247.3|10226.3|108
1648426500000|2022-03-28 00:15:00|10249.5|10228.5|10221.9|10199.9|10250|10229|10211.5|10190.3|120
1648426800000|2022-03-28 00:20:00|10222|10200.5|10223.5|10202.5|10223.8|10202.8|10220.5|10199.5|38
1648427100000|2022-03-28 00:25:00|10224.3|10203.3|10227.5|10206.5|10233.5|10212.5|10224.3|10203.3|181
1648427400000|2022-03-28 00:30:00|10228|10207|10226|10205|10229.5|10208.5|10225|10204|148
1648427700000|2022-03-28 00:35:00|10226.8|10205.8|10228|10207|10230.8|10209.3|10225|10204|101
1648428000000|2022-03-28 00:40:00|10227.1|10205.1|10230.8|10209.8|10231.8|10210.8|10224.5|10203.1|115
1648428300000|2022-03-28 00:45:00|10231.5|10210.5|10227|10206|10231.5|10210.5|10225|10204|93
1648428600000|2022-03-28 00:50:00|10226.3|10205.3|10217|10196|10227.8|10206.8|10216.8|10195.8|55
1648428900000|2022-03-28 00:55:00|10217.8|10196.8|10219.8|10198.8|10223.8|10202.8|10217|10196|99
1648429200000|2022-03-28 01:00:00|10218.8|10197.8|10206.3|10185.3|10220|10199|10197.5|10176.5|283
1648429500000|2022-03-28 01:05:00|10205.3|10184.3|10223|10202|10223|10202|10205.3|10184.3|305
1648429800000|2022-03-28 01:10:00|10222.8|10201.8|10214.3|10193.3|10225.8|10204.8|10210.5|10188.9|415
1648430100000|2022-03-28 01:15:00|10213.5|10192.5|10210|10189|10213.5|10192.5|10205.3|10183.5|120
1648430400000|2022-03-28 01:20:00|10209.3|10188.3|10202|10181|10212.3|10191.3|10198|10177|207
1648430700000|2022-03-28 01:25:00|10201.3|10180.3|10180.6|10158.6|10205.5|10184.5|10180.6|10158.6|262
1648431000000|2022-03-28 01:30:00|10181|10159.5|10194.5|10173.5|10199.4|10178|10177|10156|211
1648431300000|2022-03-28 01:35:00|10193.8|10172.8|10201|10180|10201.5|10180.5|10192|10171|165
1648431600000|2022-03-28 01:40:00|10200.3|10179.3|10192.3|10171.3|10204.5|10183.5|10191.8|10170.8|72
1648431900000|2022-03-28 01:45:00|10193|10172|10192.3|10171.3|10194|10173|10185.5|10163.5|81
1648432200000|2022-03-28 01:50:00|10191.8|10170.8|10194|10173|10194|10173|10184.5|10163.5|81
1648432500000|2022-03-28 01:55:00|10193.5|10172.5|10199|10178|10201.3|10180.3|10193.5|10172.5|203
1648432800000|2022-03-28 02:00:00|10198|10177|10192.8|10171.8|10201.5|10180.5|10184.5|10163.5|207
1648433100000|2022-03-28 02:05:00|10193.5|10172.5|10192.8|10171|10193.5|10172.5|10185.8|10164.8|155
1648433400000|2022-03-28 02:10:00|10193.5|10171.8|10197.8|10176.8|10202|10181|10189.8|10168.8|175
1648433700000|2022-03-28 02:15:00|10198.5|10177.5|10196.8|10175.8|10198.8|10177.8|10194|10173|134
1648434000000|2022-03-28 02:20:00|10197.5|10176.5|10194.3|10173.3|10198.5|10177.5|10192.5|10171.5|58
1648434300000|2022-03-28 02:25:00|10193.5|10172.5|10193|10172|10193.5|10172.5|10184.5|10163.5|46
1648434600000|2022-03-28 02:30:00|10192|10171|10195|10174|10198|10177|10191.5|10170.5|144
1648434900000|2022-03-28 02:35:00|10195.8|10174.8|10210.3|10189.3|10212.3|10190.8|10195.8|10174.8|198
1648435200000|2022-03-28 02:40:00|10209.5|10188.5|10212|10191|10216.8|10195.8|10209.5|10188.5|122
1648435500000|2022-03-28 02:45:00|10212.8|10191.8|10222.8|10201.8|10225.5|10204.5|10210.8|10189.8|84
1648435800000|2022-03-28 02:50:00|10223.8|10202.8|10224.5|10203.5|10227.8|10206.8|10220.5|10199.5|60
1648436100000|2022-03-28 02:55:00|10223.8|10202.8|10224.8|10203.8|10226|10205|10220.8|10199.8|56
1648436400000|2022-03-28 03:00:00|10225.3|10204.3|10222.5|10201.5|10227.3|10206.3|10222|10201|107
1648436700000|2022-03-28 03:05:00|10223|10202|10228.8|10207.8|10228.8|10207.8|10222|10201|77
1648437000000|2022-03-28 03:10:00|10227.8|10206.8|10225.8|10204.8|10229.8|10208.8|10225.8|10204.8|46
1648437300000|2022-03-28 03:15:00|10227|10206|10226.5|10205.5|10228|10207|10222.5|10201.5|58
1648437600000|2022-03-28 03:20:00|10227.3|10206.3|10217.5|10196.5|10228|10207|10216|10195|91
1648437900000|2022-03-28 03:25:00|10219.1|10197.1|10217.5|10196.5|10219.5|10198.5|10214|10192.1|98
1648438200000|2022-03-28 03:30:00|10218.5|10197.5|10214|10193|10218.5|10197.5|10213|10192|37
1648438500000|2022-03-28 03:35:00|10215|10194|10213.5|10192.5|10215|10194|10211.8|10190.8|21
1648438800000|2022-03-28 03:40:00|10212.8|10191.8|10215|10194|10216.8|10195.8|10212|10191|28
1648439100000|2022-03-28 03:45:00|10214.5|10193.5|10224|10203|10226.3|10205.3|10214.5|10193.5|51
1648439400000|2022-03-28 03:50:00|10225|10204|10220.3|10199.3|10227.8|10206.8|10220.3|10199.3|71
1648439700000|2022-03-28 03:55:00|10219.5|10198.5|10216.3|10195.3|10222|10201|10215.3|10194.3|61
1648440000000|2022-03-28 04:00:00|10215.5|10194.5|10217.3|10196.3|10220.3|10199.3|10214|10193|25
1648440300000|2022-03-28 04:05:00|10218|10197|10217.5|10196.5|10218.3|10197.3|10216.5|10195.5|6
1648440600000|2022-03-28 04:10:00|10216.8|10195.8|10219.8|10198.8|10221.8|10200.8|10216.5|10195.5|26
1648440900000|2022-03-28 04:15:00|10219.5|10198.5|10219|10198|10221|10200|10218.5|10197.5|14
1648441200000|2022-03-28 04:20:00|10219.8|10198.8|10224.3|10203|10225|10203|10219.8|10198.8|29
1648441500000|2022-03-28 04:25:00|10222.8|10201.8|10222.3|10201.3|10224.5|10202.5|10221|10200|18
1648441800000|2022-03-28 04:30:00|10221.3|10200.3|10218.3|10197.3|10221.3|10200.3|10216.8|10195.8|24
1648442100000|2022-03-28 04:35:00|10218.8|10197.8|10219.8|10198.8|10221|10200|10217.5|10196.5|12
1648442400000|2022-03-28 04:40:00|10220.5|10199.5|10215.5|10194.5|10220.5|10199.5|10211.3|10190.3|22
1648442700000|2022-03-28 04:45:00|10214.5|10193.5|10213.8|10192.8|10215|10194|10211|10190|20
1648443000000|2022-03-28 04:50:00|10213|10192|10211.3|10190.3|10213|10192|10211.3|10190.3|10
1648443300000|2022-03-28 04:55:00|10211|10190|10212.5|10191.5|10214|10193|10211|10190|25
1648443600000|2022-03-28 05:00:00|10212|10191|10205.8|10184.8|10212.8|10191.8|10202.3|10181.3|51
1648443900000|2022-03-28 05:05:00|10206.5|10185.5|10203.8|10182.8|10208.3|10187.3|10203.3|10182.3|39
1648444200000|2022-03-28 05:10:00|10203.5|10182.5|10204.3|10183.3|10205.8|10184.8|10202.8|10181|29
1648444500000|2022-03-28 05:15:00|10203.5|10182.5|10198|10177|10203.5|10182.5|10194.8|10173.8|68
1648444800000|2022-03-28 05:20:00|10197|10176|10206|10185|10207.3|10185.3|10197|10176|77
1648445100000|2022-03-28 05:25:00|10204.8|10183.8|10198.3|10177.3|10205.3|10184.3|10193|10172|95
1648445400000|2022-03-28 05:30:00|10196.8|10175.8|10208.8|10187.8|10213.5|10192.5|10194|10173|143
1648445700000|2022-03-28 05:35:00|10208|10187|10203.3|10182.3|10209|10188|10196.8|10175.8|150
1648446000000|2022-03-28 05:40:00|10203.8|10182.8|10200|10179|10206|10185|10199.3|10178.3|69
1648446300000|2022-03-28 05:45:00|10200.8|10179.8|10198|10177|10202.3|10181.3|10191.3|10170.3|107
1648446600000|2022-03-28 05:50:00|10199.8|10178.8|10200.5|10179.5|10204.8|10183.8|10198.5|10177.5|137
1648446900000|2022-03-28 05:55:00|10201.3|10180.3|10203.5|10182.5|10204.5|10183.5|10198.5|10177.5|103
1648447200000|2022-03-28 06:00:00|10204|10183|10202.3|10181.3|10204.5|10183.5|10201.3|10180.3|80
1648447500000|2022-03-28 06:05:00|10201.5|10180.5|10203.3|10182.3|10204.3|10183.3|10199|10178|111
1648447800000|2022-03-28 06:10:00|10202.5|10181.5|10203.5|10182.5|10209|10188|10202.5|10181.5|72
1648448100000|2022-03-28 06:15:00|10202.8|10181.8|10190.8|10169.8|10203.5|10182.5|10188.3|10167.3|56
1648448400000|2022-03-28 06:20:00|10190|10169|10188.3|10167.3|10195.3|10174.3|10187.5|10166.5|114
1648448700000|2022-03-28 06:25:00|10187.5|10166.5|10182.3|10161.3|10188.8|10167.8|10179|10157.1|100
1648449000000|2022-03-28 06:30:00|10183|10162|10185.3|10164.3|10189.3|10168.3|10181.8|10160.8|143
1648449300000|2022-03-28 06:35:00|10186|10165|10186|10165|10187|10166|10181|10160|69
1648449600000|2022-03-28 06:40:00|10187.5|10166.5|10190.3|10169.3|10197|10175.8|10184.5|10163.5|80
1648449900000|2022-03-28 06:45:00|10189.5|10168.5|10195|10174|10198.5|10177.5|10188.8|10167.8|136
1648450200000|2022-03-28 06:50:00|10194.3|10173.3|10206.3|10185.3|10207.8|10186.8|10193.5|10172.5|115
1648450500000|2022-03-28 06:55:00|10205.5|10184.5|10200.8|10180.8|10215.8|10195.8|10200.8|10180.8|305
1648450800000|2022-03-28 07:00:00|10198.3|10178.3|10215.8|10195.8|10218.8|10198.8|10196.8|10176.8|278
1648451100000|2022-03-28 07:05:00|10216.8|10196.8|10235|10215|10239|10219|10210.8|10190.8|247
1648451400000|2022-03-28 07:10:00|10238|10218|10247.5|10227.5|10252.8|10232.8|10233.5|10213.5|241
1648451700000|2022-03-28 07:15:00|10247.3|10227.3|10251.5|10231.5|10256.3|10236.3|10240.3|10220.3|238
1648452000000|2022-03-28 07:20:00|10251.3|10231.3|10238.3|10218.3|10251.5|10231.5|10237.3|10217.3|244
1648452300000|2022-03-28 07:25:00|10238|10218|10241.8|10221.8|10246.3|10226.3|10235.5|10215.5|318
1648452600000|2022-03-28 07:30:00|10241.5|10221.5|10240.5|10220.5|10248.5|10228.5|10231.5|10211.5|247
1648452900000|2022-03-28 07:35:00|10240.3|10220.3|10244.8|10224.8|10244.8|10224.8|10239.3|10219.3|157
1648453200000|2022-03-28 07:40:00|10244.3|10224.3|10246.3|10226.3|10247.8|10227.8|10243.5|10223.5|201
1648453500000|2022-03-28 07:45:00|10246|10226|10253.5|10233.5|10256.3|10236.3|10245.8|10225.8|185
1648453800000|2022-03-28 07:50:00|10253|10233|10247.8|10227.8|10255.8|10235.8|10247.8|10227.8|205
1648454100000|2022-03-28 07:55:00|10247.5|10227.5|10260|10240|10264|10244|10244.3|10224.3|200
1648454400000|2022-03-28 08:00:00|10260.3|10240.3|10256|10236|10262|10242|10252.8|10232.8|222
1648454700000|2022-03-28 08:05:00|10256.3|10236.3|10275|10255|10279.3|10259.3|10256.3|10236.3|67
1648455000000|2022-03-28 08:10:00|10274.8|10254.8|10262.8|10242.8|10274.8|10254.8|10258.3|10238.3|92
1648455300000|2022-03-28 08:15:00|10263.3|10243.3|10268|10248|10271.3|10251.3|10263.3|10243.3|102
1648455600000|2022-03-28 08:20:00|10268.5|10248.5|10266.3|10246.3|10269.8|10249.8|10266|10246|84
1648455900000|2022-03-28 08:25:00|10265.8|10245.8|10261.3|10241.3|10265.8|10245.8|10256.5|10236.5|89
1648456200000|2022-03-28 08:30:00|10261|10241|10256.8|10236.8|10267.3|10247.3|10255.8|10235.8|99
1648456500000|2022-03-28 08:35:00|10256.3|10236.3|10262|10242|10262|10242|10255|10235|75
1648456800000|2022-03-28 08:40:00|10262.5|10242.5|10267.5|10247.5|10270.8|10250.8|10260.5|10240.5|58
1648457100000|2022-03-28 08:45:00|10267.8|10247.8|10269.5|10249.5|10270.5|10250.5|10264.4|10244.4|34
1648457400000|2022-03-28 08:50:00|10269.3|10249.3|10298.3|10278.3|10308.1|10288.1|10269.3|10249.3|165
1648457700000|2022-03-28 08:55:00|10296.6|10276.6|10280.8|10260.8|10296.6|10276.6|10279|10259|243
1648458000000|2022-03-28 09:00:00|10279.6|10259.6|10257.5|10237.5|10279.6|10259.6|10256.8|10236.8|143
1648458300000|2022-03-28 09:05:00|10257.3|10237.3|10247.3|10227.3|10257.8|10237.8|10246.3|10226.3|59
1648458600000|2022-03-28 09:10:00|10247|10227|10250.5|10230.5|10261.8|10241.8|10247|10227|117
1648458900000|2022-03-28 09:15:00|10250.8|10230.8|10252.5|10232.5|10256.3|10236.3|10249|10229|61
1648459200000|2022-03-28 09:20:00|10251.1|10231.1|10247.8|10227.8|10251.8|10231.8|10247.5|10227.5|20
1648459500000|2022-03-28 09:25:00|10248|10228|10240.8|10220.8|10249.8|10229.8|10240.8|10220.8|41
1648459800000|2022-03-28 09:30:00|10242.3|10222.3|10242|10222|10244.3|10224.3|10239.5|10219.5|58
1648460100000|2022-03-28 09:35:00|10242.3|10222.3|10253|10233|10253|10233|10242.3|10222.3|42
1648460400000|2022-03-28 09:40:00|10254.8|10234.8|10254.3|10234.3|10257.3|10237.3|10252.5|10232.5|53
1648460700000|2022-03-28 09:45:00|10254|10234|10249|10229|10256|10236|10249|10229|86
1648461000000|2022-03-28 09:50:00|10249.3|10229.3|10240.9|10220.9|10249.5|10229.5|10239.5|10219.5|35
1648461300000|2022-03-28 09:55:00|10239.8|10219.8|10233.3|10213.3|10241.8|10221.8|10232.3|10212.3|48
1648461600000|2022-03-28 10:00:00|10233.8|10213.8|10215.3|10195.3|10234.3|10214.3|10214.5|10194.5|112
1648461900000|2022-03-28 10:05:00|10215|10195|10215|10195|10219.5|10199.5|10212.8|10192.8|83
1648462200000|2022-03-28 10:10:00|10215.3|10195.3|10216.5|10196.5|10217|10197|10212.8|10192.8|65
1648462500000|2022-03-28 10:15:00|10215.5|10195.5|10208|10188|10215.5|10195.5|10203.5|10183.5|54
1648462800000|2022-03-28 10:20:00|10208.5|10188.5|10219.3|10199.3|10220.3|10200.3|10203.3|10183.3|108
1648463100000|2022-03-28 10:25:00|10218.3|10198.3|10227.3|10207.3|10229|10209|10218.3|10198.3|67
1648463400000|2022-03-28 10:30:00|10227.5|10207.5|10234.8|10214.8|10237.3|10217.3|10225.5|10205.5|112
1648463700000|2022-03-28 10:35:00|10235|10215|10242|10222|10242.3|10222.3|10232.8|10212.8|64
1648464000000|2022-03-28 10:40:00|10241.3|10221.3|10244.5|10224.5|10246.3|10226.3|10239.6|10219.6|94
1648464300000|2022-03-28 10:45:00|10245|10225|10245.8|10225.8|10248|10228|10243.3|10223.3|55
1648464600000|2022-03-28 10:50:00|10245.3|10225.3|10251|10231|10252.8|10232.8|10244.8|10224.8|89
1648464900000|2022-03-28 10:55:00|10250.8|10230.8|10250.3|10230.3|10252.3|10232.3|10249.8|10229.8|41
1648465200000|2022-03-28 11:00:00|10250.5|10230.5|10253|10233|10253.5|10233.5|10249.8|10229.8|63
1648465500000|2022-03-28 11:05:00|10251.8|10231.8|10252.5|10232.5|10252.5|10232.5|10248|10228|48
1648465800000|2022-03-28 11:10:00|10253|10233|10252.5|10232.5|10258.8|10238.8|10250.9|10230.9|87
1648466100000|2022-03-28 11:15:00|10251.5|10231.5|10257.5|10237.5|10258|10238|10249.5|10229.5|39
1648466400000|2022-03-28 11:20:00|10257.8|10237.8|10246.3|10226.3|10258|10238|10243.3|10223.3|71
1648466700000|2022-03-28 11:25:00|10245.8|10225.8|10241.8|10221.8|10247.8|10227.8|10241|10221|57
1648467000000|2022-03-28 11:30:00|10242.3|10222.3|10245.8|10225.8|10254.3|10234.3|10241.8|10221.8|150
1648467300000|2022-03-28 11:35:00|10245.3|10225.3|10239.5|10219.5|10245.3|10225.3|10239.5|10219.5|50
1648467600000|2022-03-28 11:40:00|10239|10219|10240.3|10220.3|10243|10223|10236.5|10216.5|89
1648467900000|2022-03-28 11:45:00|10240.5|10220.5|10237.5|10217.5|10242.5|10222.5|10234.8|10214.8|88
1648468200000|2022-03-28 11:50:00|10237.3|10217.3|10235.8|10215.8|10238|10218|10228.5|10208.5|75
1648468500000|2022-03-28 11:55:00|10235.5|10215.5|10234|10214|10241.5|10221.5|10233.5|10213.5|55
1648468800000|2022-03-28 12:00:00|10234.3|10214.3|10236.5|10216.5|10238|10218|10228.5|10208.5|113
1648469100000|2022-03-28 12:05:00|10237.3|10217.3|10233.8|10213.8|10238|10218|10233.8|10213.8|48
1648469400000|2022-03-28 12:10:00|10234.3|10214.3|10256|10236|10258.8|10238.8|10232.8|10212.8|132
1648469700000|2022-03-28 12:15:00|10256.5|10236.5|10261.5|10241.5|10263.8|10243.8|10256.5|10236.5|131
1648470000000|2022-03-28 12:20:00|10260|10240|10257|10237|10260|10240|10249.5|10229.5|139
1648470300000|2022-03-28 12:25:00|10256.8|10236.8|10254.8|10234.8|10268|10248|10254.8|10234.8|147
1648470600000|2022-03-28 12:30:00|10255|10235|10266.5|10246.5|10267|10247|10254.5|10234.5|132
1648470900000|2022-03-28 12:35:00|10267|10247|10255.5|10235.5|10267.3|10247.3|10255|10235|135
1648471200000|2022-03-28 12:40:00|10255.8|10235.8|10257.5|10237.5|10263.3|10243.3|10253.5|10233.5|124
1648471500000|2022-03-28 12:45:00|10256.8|10236.8|10257.3|10237.3|10258.5|10238.5|10256.3|10236.3|59
1648471800000|2022-03-28 12:50:00|10257.5|10237.5|10257|10237|10261.5|10241.5|10254.4|10234.4|67
1648472100000|2022-03-28 12:55:00|10256.8|10236.8|10256.5|10236.5|10257.3|10237.3|10252.8|10232.8|114
1648472400000|2022-03-28 13:00:00|10256|10236|10266.3|10246.3|10268|10248|10252|10232|339
1648472700000|2022-03-28 13:05:00|10266|10246|10259|10239|10271.3|10251.3|10258.8|10238.8|359
1648473000000|2022-03-28 13:10:00|10259.5|10239.5|10263.5|10243.5|10272.8|10252.8|10259|10239|372
1648473300000|2022-03-28 13:15:00|10264.3|10244.3|10271.5|10251.5|10277.3|10257.3|10262.8|10242.8|294
1648473600000|2022-03-28 13:20:00|10272|10252|10276.8|10256.8|10277.5|10257.5|10271.3|10251.3|180
1648473900000|2022-03-28 13:25:00|10276.3|10256.3|10277.3|10257.3|10277.8|10257.8|10275.5|10255.5|192
1648474200000|2022-03-28 13:30:00|10277|10257|10261.8|10241.8|10286|10266|10261|10241|446
1648474500000|2022-03-28 13:35:00|10261.5|10241.5|10256.8|10236.8|10269|10249|10256|10236|390
1648474800000|2022-03-28 13:40:00|10257.5|10237.5|10281.3|10261.3|10281.3|10261.3|10247.5|10227.5|389
1648475100000|2022-03-28 13:45:00|10281.5|10261.5|10274.8|10254.8|10282.8|10262.8|10268|10248|310
1648475400000|2022-03-28 13:50:00|10274.3|10254.3|10273|10253|10282.3|10262.3|10263.8|10243.8|295
1648475700000|2022-03-28 13:55:00|10273.3|10253.3|10296.3|10276.3|10297.5|10277.5|10273.3|10253.3|312
1648476000000|2022-03-28 14:00:00|10296.8|10276.8|10294|10274|10297|10277|10280|10260|267
1648476300000|2022-03-28 14:05:00|10293.8|10273.8|10308.8|10288.8|10313.8|10293.8|10293.5|10273.5|272
1648476600000|2022-03-28 14:10:00|10307.3|10287.3|10303|10283|10316.3|10296.3|10301|10281|344
1648476900000|2022-03-28 14:15:00|10302.8|10282.8|10322.8|10302.8|10333|10313|10301.5|10281.5|343
1648477200000|2022-03-28 14:20:00|10323.3|10303.3|10333.8|10313.8|10333.8|10313.8|10323|10303|277
1648477500000|2022-03-28 14:25:00|10333.5|10313.5|10332.8|10312.8|10347.3|10327.3|10331.8|10311.8|289
1648477800000|2022-03-28 14:30:00|10334.5|10314.5|10324|10304|10338.3|10318.3|10321|10301|273
1648478100000|2022-03-28 14:35:00|10324.3|10304.3|10337.8|10317.8|10338|10318|10321|10301|244
1648478400000|2022-03-28 14:40:00|10337.5|10317.5|10318.8|10298.8|10339|10319|10313.8|10293.8|225
1648478700000|2022-03-28 14:45:00|10319|10299|10313|10293|10326|10306|10311|10291|240
1648479000000|2022-03-28 14:50:00|10313.3|10293.3|10317.5|10297.5|10328.8|10308.8|10312.8|10292.8|225
1648479300000|2022-03-28 14:55:00|10317.8|10297.8|10326.8|10306.8|10327.3|10307.3|10309.8|10289.8|219
1648479600000|2022-03-28 15:00:00|10326.3|10306.3|10327.3|10307.3|10328|10308|10318.8|10298.8|365
1648479900000|2022-03-28 15:05:00|10327|10307|10333.3|10313.3|10334|10314|10321.5|10301.5|285
1648480200000|2022-03-28 15:10:00|10333.5|10313.5|10341.5|10321.5|10342.5|10322.5|10328.5|10308.5|123
1648480500000|2022-03-28 15:15:00|10341.3|10321.3|10336.5|10316.5|10344.3|10324.3|10330.5|10310.5|233
1648480800000|2022-03-28 15:20:00|10336.8|10316.8|10330.8|10310.8|10339.3|10319.3|10328.5|10308.5|271
1648481100000|2022-03-28 15:25:00|10330.5|10310.5|10337.5|10317.5|10337.8|10317.8|10326|10306|257
1648481400000|2022-03-28 15:30:00|10337.8|10317.8|10318.8|10298.8|10338.3|10318.3|10318|10298|229
1648481700000|2022-03-28 15:35:00|10318.5|10298.5|10335.3|10315.3|10335.5|10315.5|10312|10292|255
1648482000000|2022-03-28 15:40:00|10335.5|10315.5|10345|10325|10345.8|10325.8|10334.3|10314.3|195
1648482300000|2022-03-28 15:45:00|10346.3|10326.3|10347.8|10327.8|10355|10335|10346|10326|262
1648482600000|2022-03-28 15:50:00|10348|10328|10355|10335|10355.8|10335.8|10347.3|10327.3|211
1648482900000|2022-03-28 15:55:00|10355.8|10335.8|10340|10320|10356.5|10336.5|10339.8|10319.8|258
1648483200000|2022-03-28 16:00:00|10340.5|10320.5|10350.5|10330.5|10351.8|10331.8|10340.3|10320.3|196
1648483500000|2022-03-28 16:05:00|10351|10331|10337.8|10317.8|10355.5|10335.5|10336.5|10316.5|223
1648483800000|2022-03-28 16:10:00|10338|10318|10342|10322|10343.5|10323.5|10336.3|10316.3|218
1648484100000|2022-03-28 16:15:00|10342.3|10322.3|10337.5|10317.5|10343.3|10323.3|10336.8|10316.8|150
1648484400000|2022-03-28 16:20:00|10337.8|10317.8|10339.3|10319.3|10339.8|10319.8|10336.5|10316.5|97
1648484700000|2022-03-28 16:25:00|10339.5|10319.5|10342.8|10322.8|10348|10328|10339.3|10319.3|199
1648485000000|2022-03-28 16:30:00|10343|10323|10344|10324|10346|10326|10340.5|10320.5|140
1648485300000|2022-03-28 16:35:00|10344.3|10324.3|10348.8|10328.8|10349.3|10329.3|10344.3|10324.3|160
1648485600000|2022-03-28 16:40:00|10348.3|10328.3|10349|10329|10353.3|10333.3|10346|10326|170
1648485900000|2022-03-28 16:45:00|10348.5|10328.5|10350.8|10330.8|10352.5|10332.5|10346.3|10326.3|158
1648486200000|2022-03-28 16:50:00|10351.3|10331.3|10351.5|10331.5|10353.5|10333.5|10349.8|10329.8|108
1648486500000|2022-03-28 16:55:00|10351.8|10331.8|10349.5|10329.5|10354.3|10334.3|10349.5|10329.5|147
1648512000000|2022-03-29 00:00:00|10342.8|10321.8|10344.3|10323.3|10348.8|10327.8|10342.5|10321.5|19
1648512300000|2022-03-29 00:05:00|10343.8|10322.8|10341|10320|10344.5|10323.5|10336.3|10315.3|48
1648512600000|2022-03-29 00:10:00|10340.3|10319.3|10340.5|10319.5|10344|10323|10340|10319|111
1648512900000|2022-03-29 00:15:00|10339.8|10318.8|10344.8|10323.8|10347.8|10326.8|10339.8|10318.8|160
1648513200000|2022-03-29 00:20:00|10345.5|10324.5|10346.5|10325.5|10347.8|10326.8|10344.3|10323.3|131
1648513500000|2022-03-29 00:25:00|10345.5|10324.5|10344.5|10323.5|10346.8|10325.8|10343.5|10322.5|87
1648513800000|2022-03-29 00:30:00|10343.8|10322.8|10358|10337|10360.5|10339.5|10342.3|10321.3|84
1648514100000|2022-03-29 00:35:00|10357.3|10336.3|10353.8|10332.8|10357.3|10336.3|10352.5|10331.5|61
1648514400000|2022-03-29 00:40:00|10354.5|10333.5|10355|10334|10357|10336|10352|10331|94
1648514700000|2022-03-29 00:45:00|10355.3|10334.3|10351.8|10330.8|10357.8|10336.8|10351.3|10330.3|52
1648515000000|2022-03-29 00:50:00|10352.8|10331.8|10350|10329|10352.8|10331.8|10349.5|10328.5|59
1648515300000|2022-03-29 00:55:00|10349.3|10328.3|10341.5|10320.5|10350.8|10329.8|10339.8|10318.8|95
1648515600000|2022-03-29 01:00:00|10342.5|10321.5|10357.8|10336.8|10359.3|10337.8|10342.5|10321.5|183
1648515900000|2022-03-29 01:05:00|10358.5|10337.5|10346|10325|10358.5|10337.5|10346|10325|131
1648516200000|2022-03-29 01:10:00|10347|10326|10370.3|10349.3|10375.5|10354.5|10345.3|10324.3|171
1648516500000|2022-03-29 01:15:00|10371.5|10350.5|10375.8|10353.8|10382.3|10361.3|10369.5|10348.5|158
1648516800000|2022-03-29 01:20:00|10375.3|10353.5|10371.3|10350.3|10375.8|10354.8|10367.5|10346.5|90
1648517100000|2022-03-29 01:25:00|10372|10351|10367|10346|10377.3|10356.3|10367|10346|103
1648517400000|2022-03-29 01:30:00|10366.5|10345.5|10366.3|10345.3|10371.3|10350.3|10364.3|10343.3|94
1648517700000|2022-03-29 01:35:00|10367|10346|10356.3|10335.3|10368|10347|10351|10330|136
1648518000000|2022-03-29 01:40:00|10357|10336|10357.5|10336.5|10362.8|10341.8|10357|10336|80
1648518300000|2022-03-29 01:45:00|10357.8|10336.8|10355.3|10334.3|10358.3|10337.3|10351.3|10330.3|49
1648518600000|2022-03-29 01:50:00|10356|10335|10355|10334|10364.3|10343.3|10352.3|10331.3|88
1648518900000|2022-03-29 01:55:00|10356|10335|10363.8|10342.8|10364.3|10343.3|10353.8|10332.8|74
1648519200000|2022-03-29 02:00:00|10364.5|10343.5|10363.8|10342.8|10364.5|10343.5|10355.8|10334.8|86
1648519500000|2022-03-29 02:05:00|10364.5|10343.5|10360.3|10339.3|10364.8|10343.8|10359.5|10338.5|53
1648519800000|2022-03-29 02:10:00|10360.8|10339.8|10361.3|10340.3|10362.5|10341.5|10357.3|10336.3|42
1648520100000|2022-03-29 02:15:00|10360.5|10339.5|10359.8|10338.8|10362.3|10341.3|10359.8|10338.8|20
1648520400000|2022-03-29 02:20:00|10360.5|10339.5|10363.8|10342.8|10363.8|10342.8|10357.3|10336.3|42
1648520700000|2022-03-29 02:25:00|10362.3|10341.3|10359.5|10338.5|10363.5|10342.5|10359.5|10338.5|52
1648521000000|2022-03-29 02:30:00|10360|10339|10343.8|10322.8|10365.5|10344.5|10343.8|10322.8|97
1648521300000|2022-03-29 02:35:00|10343|10322|10348.5|10327.5|10353|10332|10343|10322|161
1648521600000|2022-03-29 02:40:00|10347.8|10326.8|10351.8|10330.8|10351.8|10330.8|10346.3|10325.3|126
1648521900000|2022-03-29 02:45:00|10352|10331|10349|10328|10352|10331|10346.3|10325.3|120
1648522200000|2022-03-29 02:50:00|10347.8|10326.8|10351|10330|10353.8|10332.8|10347.8|10326.8|109
1648522500000|2022-03-29 02:55:00|10350|10329|10351.5|10330.5|10353.8|10332.8|10349.3|10328.3|75
1648522800000|2022-03-29 03:00:00|10352.3|10331.3|10354.8|10333.8|10357.3|10336.3|10352|10331|51
1648523100000|2022-03-29 03:05:00|10355.5|10334.5|10352.8|10331.8|10359.8|10338.8|10352.8|10331.8|63
1648523400000|2022-03-29 03:10:00|10353.5|10332.5|10351.3|10330.3|10354.5|10333.5|10348.3|10327.3|91
1648523700000|2022-03-29 03:15:00|10351.8|10330.8|10343.5|10322.5|10351.8|10330.8|10342.8|10321.8|77
1648524000000|2022-03-29 03:20:00|10342.8|10321.8|10335.3|10314.3|10342.8|10321.8|10333.5|10312.5|71
1648524300000|2022-03-29 03:25:00|10334.5|10313.5|10331|10310|10334.5|10313.5|10327|10306|52
1648524600000|2022-03-29 03:30:00|10331.5|10310.5|10333.8|10312.8|10337.3|10316.3|10331|10310|54
1648524900000|2022-03-29 03:35:00|10332.8|10311.8|10330|10309|10332.8|10311.8|10325|10304|48
1648525200000|2022-03-29 03:40:00|10330.8|10309.8|10330.8|10309.8|10332.5|10311.5|10327|10306|55
1648525500000|2022-03-29 03:45:00|10330|10309|10330.5|10309.5|10332.8|10311.8|10328.5|10307.5|70
1648525800000|2022-03-29 03:50:00|10330.3|10309.3|10327.3|10306.3|10332|10311|10324.8|10303.8|71
1648526100000|2022-03-29 03:55:00|10328|10307|10317.3|10296.3|10329.3|10308.3|10317.3|10296.3|55
1648526400000|2022-03-29 04:00:00|10316.5|10295.5|10327|10306|10327|10306|10316.5|10295.5|42
1648526700000|2022-03-29 04:05:00|10327.8|10306.8|10329|10308|10329.8|10308.8|10325.5|10304.5|72
1648527000000|2022-03-29 04:10:00|10327.8|10306.8|10329.5|10308.5|10330.8|10309.8|10325|10304|76
1648527300000|2022-03-29 04:15:00|10328.8|10307.8|10329|10308|10330|10309|10326.5|10305.5|44
1648527600000|2022-03-29 04:20:00|10328.3|10307.3|10328.5|10307.5|10329|10308|10325|10304|43
1648527900000|2022-03-29 04:25:00|10327.3|10306.3|10326.8|10305.8|10328.8|10307.8|10324.3|10303.3|72
1648528200000|2022-03-29 04:30:00|10327.5|10306.5|10319.5|10298.5|10327.5|10306.5|10317.3|10296.3|38
1648528500000|2022-03-29 04:35:00|10320.3|10299.3|10328.3|10307.3|10329|10308|10319|10298|23
1648528800000|2022-03-29 04:40:00|10327.5|10306.5|10328|10307|10329.5|10308.5|10325|10304|60
1648529100000|2022-03-29 04:45:00|10327|10306|10329|10308|10330|10309|10325.8|10304.8|55
1648529400000|2022-03-29 04:50:00|10328|10307|10334|10313|10334.8|10313.8|10328|10307|54
1648529700000|2022-03-29 04:55:00|10333.3|10312.3|10330|10309|10333.3|10312.3|10328.8|10307.8|36
1648530000000|2022-03-29 05:00:00|10329|10308|10324|10303|10330|10309|10321.3|10300.3|72
1648530300000|2022-03-29 05:05:00|10323|10302|10320.5|10299.5|10327|10306|10318|10297|39
1648530600000|2022-03-29 05:10:00|10321.5|10300.5|10325.5|10304.5|10328|10307|10321.5|10300.5|30
1648530900000|2022-03-29 05:15:00|10326.3|10305.3|10326.3|10305.3|10327.3|10306.3|10325|10304|55
1648531200000|2022-03-29 05:20:00|10327|10306|10326.5|10305.5|10328.5|10307.5|10325.3|10304.3|62
1648531500000|2022-03-29 05:25:00|10327.3|10306.3|10322.5|10301.5|10330|10309|10321|10300|66
1648531800000|2022-03-29 05:30:00|10321.5|10300.5|10339.8|10318.8|10340.8|10319.8|10318.8|10297.8|141
1648532100000|2022-03-29 05:35:00|10340.5|10319.5|10336|10315|10340.5|10319.5|10329.8|10308.8|99
1648532400000|2022-03-29 05:40:00|10335.3|10314.3|10336.3|10315.3|10346|10325|10334.3|10313.3|153
1648532700000|2022-03-29 05:45:00|10337.3|10316.3|10338.8|10317.8|10342|10321|10337.3|10316.3|74
1648533000000|2022-03-29 05:50:00|10339.5|10318.5|10336.8|10315.8|10342|10321|10332.3|10311.3|92
1648533300000|2022-03-29 05:55:00|10336|10315|10340|10319|10340.3|10319.3|10333|10312|97
1648533600000|2022-03-29 06:00:00|10339.3|10318.3|10337|10316|10339.3|10318.3|10334.3|10313.3|45
1648533900000|2022-03-29 06:05:00|10336.3|10315.3|10338.5|10317.5|10340|10319|10335.5|10314.5|72
1648534200000|2022-03-29 06:10:00|10339.3|10318.3|10336.3|10315.3|10340|10319|10336.3|10315.3|141
1648534500000|2022-03-29 06:15:00|10335.5|10314.5|10336|10315|10336|10315|10331.8|10310.8|120
1648534800000|2022-03-29 06:20:00|10336.8|10315.8|10337.8|10316.8|10340.8|10319.8|10334.8|10313.8|79
1648535100000|2022-03-29 06:25:00|10338.5|10317.5|10330.3|10309.3|10338.5|10317.5|10327.3|10306.3|179
1648535400000|2022-03-29 06:30:00|10329.5|10308.5|10320|10299|10329.5|10308.5|10318.3|10297.3|147
1648535700000|2022-03-29 06:35:00|10320.8|10299.8|10329.8|10308.8|10330.8|10309.8|10320|10299|55
1648536000000|2022-03-29 06:40:00|10326.3|10305.3|10328.5|10307.5|10329.5|10308.5|10326|10305|42
1648536300000|2022-03-29 06:45:00|10329.3|10308.3|10358.3|10337.3|10359.5|10338.5|10329.3|10308.3|95
1648536600000|2022-03-29 06:50:00|10357|10336|10351.8|10330.8|10358|10337|10346.8|10325.8|131
1648536900000|2022-03-29 06:55:00|10350.8|10330.5|10344.5|10324.5|10351.5|10331.5|10342|10322|121
1648537200000|2022-03-29 07:00:00|10342.8|10322.8|10321.3|10301.3|10343.8|10323.8|10319|10299|227
1648537500000|2022-03-29 07:05:00|10320.8|10300.8|10325|10305|10333.5|10313.5|10317.8|10297.8|137
1648537800000|2022-03-29 07:10:00|10325.3|10305.3|10321.5|10301.5|10331.5|10311.5|10321.5|10301.5|143
1648538100000|2022-03-29 07:15:00|10321.8|10301.8|10335.3|10315.3|10336.8|10316.8|10321.8|10301.8|286
1648538400000|2022-03-29 07:20:00|10335.8|10315.8|10353.5|10333.5|10354|10334|10335|10315|196
1648538700000|2022-03-29 07:25:00|10351.8|10331.8|10347.5|10327.5|10353.5|10333.5|10345.5|10325.5|223
1648539000000|2022-03-29 07:30:00|10346.8|10326.8|10351.8|10331.8|10353.3|10333.3|10343.3|10323.3|139
1648539300000|2022-03-29 07:35:00|10352|10332|10348|10328|10359.3|10339.3|10343.3|10323.3|171
1648539600000|2022-03-29 07:40:00|10349.3|10329.3|10331|10311|10351.5|10331.5|10330.8|10310.8|141
1648539900000|2022-03-29 07:45:00|10330.8|10310.8|10326|10306|10333.5|10313.5|10326|10306|150
1648540200000|2022-03-29 07:50:00|10326.5|10306.5|10328.8|10308.8|10333.5|10313.5|10321.5|10301.5|207
1648540500000|2022-03-29 07:55:00|10328.5|10308.5|10316|10296|10328.5|10308.5|10312.5|10292.5|216
1648540800000|2022-03-29 08:00:00|10315.8|10295.8|10325|10305|10325|10305|10313.3|10293.3|174
1648541100000|2022-03-29 08:05:00|10324.3|10304.3|10329.5|10309.5|10331.8|10311.8|10319.3|10299.3|182
1648541400000|2022-03-29 08:10:00|10329.8|10309.8|10307.8|10287.8|10330|10310|10302|10282|120
1648541700000|2022-03-29 08:15:00|10307.3|10287.3|10305.8|10285.8|10308.8|10288.8|10300.8|10280.8|70
1648542000000|2022-03-29 08:20:00|10306.3|10286.3|10308|10288|10310.3|10290.3|10302.8|10282.8|51
1648542300000|2022-03-29 08:25:00|10308.3|10288.3|10304.3|10284.3|10314|10294|10301.8|10281.8|80
1648542600000|2022-03-29 08:30:00|10304.5|10284.5|10307.5|10287.5|10310.8|10290.8|10302|10282|94
1648542900000|2022-03-29 08:35:00|10307.8|10287.8|10312.3|10292.3|10319.3|10299.3|10307.8|10287.8|52
1648543200000|2022-03-29 08:40:00|10311.8|10291.8|10312|10292|10312.3|10292.3|10305.5|10285.5|73
1648543500000|2022-03-29 08:45:00|10312.3|10292.3|10309.5|10289.5|10313.5|10293.5|10309.5|10289.5|34
1648543800000|2022-03-29 08:50:00|10309.3|10289.3|10284.5|10264.5|10309.3|10289.3|10282|10262|78
1648544100000|2022-03-29 08:55:00|10284|10264|10288.3|10268.3|10289|10269|10282.9|10262.9|59
1648544400000|2022-03-29 09:00:00|10287.8|10267.8|10290|10270|10295|10275|10283|10263|84
1648544700000|2022-03-29 09:05:00|10290.3|10270.3|10295|10275|10298.3|10278.3|10289.3|10269.3|141
1648545000000|2022-03-29 09:10:00|10295.5|10275.5|10296.8|10276.8|10298.3|10278.3|10294|10274|107
1648545300000|2022-03-29 09:15:00|10298.3|10278.3|10305.5|10285.5|10306|10286|10297|10277|90
1648545600000|2022-03-29 09:20:00|10305.8|10285.8|10312.5|10292.5|10312.8|10292.8|10302|10282|92
1648545900000|2022-03-29 09:25:00|10313|10293|10311|10291|10313.5|10293.5|10308.5|10288.5|26
1648546200000|2022-03-29 09:30:00|10311.3|10291.3|10316.3|10296.3|10316.3|10296.3|10311.3|10291.3|35
1648546500000|2022-03-29 09:35:00|10316.5|10296.5|10315.5|10295.5|10319.5|10299.5|10314|10294|49
1648546800000|2022-03-29 09:40:00|10315.4|10295.4|10325|10305|10327.3|10307.3|10315.1|10295.1|65
1648547100000|2022-03-29 09:45:00|10324.5|10304.5|10327.8|10307.8|10335.3|10315.3|10323.3|10303.3|85
1648547400000|2022-03-29 09:50:00|10328.8|10308.8|10333|10313|10333.5|10313.5|10326|10306|52
1648547700000|2022-03-29 09:55:00|10332.5|10312.5|10317.8|10297.8|10333.5|10313.5|10317|10297|89
1648548000000|2022-03-29 10:00:00|10318.3|10298.3|10329.5|10309.5|10332|10312|10317.3|10297.3|82
1648548300000|2022-03-29 10:05:00|10330|10310|10337.3|10317.3|10337.3|10317.3|10327.3|10307.3|56
1648548600000|2022-03-29 10:10:00|10337.5|10317.5|10344.3|10324.3|10348.5|10328.5|10337.5|10317.5|71
1648548900000|2022-03-29 10:15:00|10344.5|10324.5|10342.8|10322.8|10346.5|10326.5|10342|10322|32
1648549200000|2022-03-29 10:20:00|10342.5|10322.5|10340.6|10320.6|10345|10325|10340.5|10320.5|62
1648549500000|2022-03-29 10:25:00|10340.4|10320.4|10342.3|10322.3|10345.3|10325.3|10337.4|10317.4|58
1648549800000|2022-03-29 10:30:00|10343.3|10323.3|10344.5|10324.5|10345|10325|10341|10321|30
1648550100000|2022-03-29 10:35:00|10344.8|10324.8|10357.8|10337.8|10358|10338|10344.8|10324.8|61
1648550400000|2022-03-29 10:40:00|10358.3|10338.3|10358.5|10338.5|10362.5|10342.5|10356.8|10336.8|64
1648550700000|2022-03-29 10:45:00|10358.8|10338.8|10367.5|10347.5|10367.8|10347.8|10358.8|10338.8|59
1648551000000|2022-03-29 10:50:00|10367.8|10347.8|10364.8|10344.8|10378.4|10358.4|10362.8|10342.8|119
1648551300000|2022-03-29 10:55:00|10364.5|10344.5|10371|10351|10371.8|10351.8|10364.5|10344.5|78
1648551600000|2022-03-29 11:00:00|10371.3|10351.3|10380|10360|10380.3|10360.3|10367.8|10347.8|68
1648551900000|2022-03-29 11:05:00|10379.8|10359.8|10379.3|10359.3|10383.5|10363.5|10377.3|10357.3|77
1648552200000|2022-03-29 11:10:00|10378.8|10358.8|10375.8|10355.8|10378.8|10358.8|10372.8|10352.8|54
1648552500000|2022-03-29 11:15:00|10376|10356|10375.3|10355.3|10377.3|10357.3|10371.5|10351.5|57
1648552800000|2022-03-29 11:20:00|10375.8|10355.8|10371.8|10351.8|10378.3|10358.3|10369|10349|95
1648553100000|2022-03-29 11:25:00|10372.3|10352.3|10370.4|10350.4|10384|10364|10369.6|10349.6|118
1648553400000|2022-03-29 11:30:00|10370.5|10350.5|10371.8|10351.8|10382.8|10362.8|10365|10345|164
1648553700000|2022-03-29 11:35:00|10372|10352|10372.8|10352.8|10374.5|10354.5|10368.5|10348.5|102
1648554000000|2022-03-29 11:40:00|10372.5|10352.5|10370.1|10350.1|10374.3|10354.3|10362.3|10342.3|151
1648554300000|2022-03-29 11:45:00|10370.3|10350.3|10391.3|10371.3|10396.3|10376.3|10370.3|10350.3|172
1648554600000|2022-03-29 11:50:00|10390.3|10370.3|10374|10354|10390.3|10370.3|10361.5|10341.5|208
1648554900000|2022-03-29 11:55:00|10374.5|10354.5|10379.3|10359.3|10383.3|10363.3|10368.8|10348.8|160
1648555200000|2022-03-29 12:00:00|10379.5|10359.5|10376|10356|10391.3|10371.3|10374.8|10354.8|186
1648555500000|2022-03-29 12:05:00|10377.6|10357.6|10382.3|10362.3|10391.8|10371.8|10369.3|10349.3|181
1648555800000|2022-03-29 12:10:00|10382.8|10362.8|10327.1|10307.1|10382.8|10362.8|10322.6|10302.6|267
1648556100000|2022-03-29 12:15:00|10327.6|10307.6|10311.6|10291.6|10333.9|10313.9|10311.6|10291.6|180
1648556400000|2022-03-29 12:20:00|10313.4|10293.4|10296.9|10276.9|10313.4|10293.4|10293.9|10273.9|141
1648556700000|2022-03-29 12:25:00|10297.4|10277.4|10321.3|10301.3|10321.3|10301.3|10296.6|10276.6|108
1648557000000|2022-03-29 12:30:00|10321.1|10301.1|10296.6|10276.6|10322.4|10302.4|10294.6|10274.6|208
1648557300000|2022-03-29 12:35:00|10295.9|10275.9|10300.1|10280.1|10306.1|10286.1|10294.4|10274.4|303
1648557600000|2022-03-29 12:40:00|10301.9|10281.9|10313.6|10293.6|10322.6|10302.6|10289.1|10269.1|327
1648557900000|2022-03-29 12:45:00|10314.9|10294.9|10296.4|10276.4|10324.9|10304.9|10295.9|10275.9|349
1648558200000|2022-03-29 12:50:00|10296.9|10276.9|10313.3|10293.3|10328.9|10308.9|10296.4|10276.4|306
1648558500000|2022-03-29 12:55:00|10312|10292|10326.8|10306.8|10336.8|10316.8|10311.8|10291.8|327
1648558800000|2022-03-29 13:00:00|10327|10307|10331.3|10311.3|10334.8|10314.8|10315.5|10295.5|520
1648559100000|2022-03-29 13:05:00|10331.8|10311.8|10358.8|10338.8|10360.3|10340.3|10325.3|10305.3|451
1648559400000|2022-03-29 13:10:00|10358.5|10338.5|10340|10320|10363.8|10343.8|10338.3|10318.3|402
1648559700000|2022-03-29 13:15:00|10340.3|10320.3|10338.8|10318.8|10349|10329|10335.5|10315.5|379
1648560000000|2022-03-29 13:20:00|10338.5|10318.5|10338|10318|10344.5|10324.5|10329.5|10309.5|404
1648560300000|2022-03-29 13:25:00|10339|10319|10331.5|10311.5|10345.3|10325.3|10331|10311|411
1648560600000|2022-03-29 13:30:00|10331.3|10311.3|10324|10304|10336.8|10316.8|10321.3|10301.3|422
1648560900000|2022-03-29 13:35:00|10321.8|10301.8|10310|10290|10328|10308|10305.8|10285.8|373
1648561200000|2022-03-29 13:40:00|10310.5|10290.5|10326.3|10306.3|10329.3|10309.3|10307.5|10287.5|367
1648561500000|2022-03-29 13:45:00|10326.5|10306.5|10319.5|10299.5|10330.8|10310.8|10318.8|10298.8|345
1648561800000|2022-03-29 13:50:00|10318.8|10298.8|10313.3|10293.3|10324.8|10304.8|10311.3|10291.3|321
1648562100000|2022-03-29 13:55:00|10313.5|10293.5|10331|10311|10339.8|10319.8|10313.5|10293.5|338
1648562400000|2022-03-29 14:00:00|10331.1|10311.1|10329.3|10309.3|10343.8|10323.8|10324|10304|270
1648562700000|2022-03-29 14:05:00|10330|10310|10335.3|10315.3|10340.3|10320.3|10329|10309|274
1648563000000|2022-03-29 14:10:00|10335.5|10315.5|10333.5|10313.5|10337.8|10317.8|10326.3|10306.3|320
1648563300000|2022-03-29 14:15:00|10335.3|10315.3|10340|10320|10350.8|10330.8|10335.3|10315.3|268
1648563600000|2022-03-29 14:20:00|10339.8|10319.8|10340.5|10320.5|10342.5|10322.5|10329.8|10309.8|285
1648563900000|2022-03-29 14:25:00|10339.3|10319.3|10335|10315|10341.3|10321.3|10334.8|10314.8|161
1648564200000|2022-03-29 14:30:00|10334|10314|10351.3|10331.3|10353.5|10333.5|10330.8|10310.8|261
1648564500000|2022-03-29 14:35:00|10351.8|10331.8|10348.8|10328.8|10358.8|10338.8|10343.5|10323.5|313
1648564800000|2022-03-29 14:40:00|10349.3|10329.3|10350.5|10330.5|10359.8|10339.8|10348|10328|418
1648565100000|2022-03-29 14:45:00|10350.3|10330.3|10336.8|10316.8|10352|10332|10329|10309|434
1648565400000|2022-03-29 14:50:00|10337|10317|10328.8|10308.8|10337.3|10317.3|10325|10305|393
1648565700000|2022-03-29 14:55:00|10328.3|10308.3|10332.3|10312.3|10340|10320|10325.9|10305.9|367
1648566000000|2022-03-29 15:00:00|10332.8|10312.8|10333.8|10313.8|10340|10320|10327.3|10307.3|279
1648566300000|2022-03-29 15:05:00|10333.3|10313.3|10333.3|10313.3|10336.3|10316.3|10331.5|10311.5|233
1648566600000|2022-03-29 15:10:00|10333|10313|10331.3|10311.3|10333.3|10313.3|10322.8|10302.8|316
1648566900000|2022-03-29 15:15:00|10331|10311|10332|10312|10332.3|10312.3|10325|10305|314
1648567200000|2022-03-29 15:20:00|10332.3|10312.3|10325|10305|10332.3|10312.3|10322.5|10302.5|244
1648567500000|2022-03-29 15:25:00|10325.5|10305.5|10341.5|10321.5|10342.3|10322.3|10323.5|10303.5|303
1648567800000|2022-03-29 15:30:00|10341.8|10321.8|10338.5|10318.5|10341.8|10321.8|10326.3|10306.3|345
1648568100000|2022-03-29 15:35:00|10339.3|10319.3|10345.8|10325.8|10345.8|10325.8|10338.5|10318.5|288
1648568400000|2022-03-29 15:40:00|10346|10326|10331.5|10311.5|10346.8|10326.8|10330.3|10310.3|225
1648568700000|2022-03-29 15:45:00|10329|10309|10328|10308|10333.3|10313.3|10320.3|10300.3|322
1648569000000|2022-03-29 15:50:00|10327.8|10307.8|10346.3|10326.3|10346.5|10326.5|10327.3|10307.3|247
1648569300000|2022-03-29 15:55:00|10346|10326|10335|10315|10346.3|10326.3|10331.3|10311.3|290
1648569600000|2022-03-29 16:00:00|10335.3|10315.3|10344.5|10324.5|10345.5|10325.5|10330.3|10310.3|246
1648569900000|2022-03-29 16:05:00|10345.5|10325.5|10338.5|10318.5|10349|10329|10336.8|10316.8|303
1648570200000|2022-03-29 16:10:00|10338.3|10318.3|10350.5|10330.5|10351.3|10331.3|10336.8|10316.8|122
1648570500000|2022-03-29 16:15:00|10350|10330|10354.8|10334.8|10354.8|10334.8|10344.5|10324.5|196
1648570800000|2022-03-29 16:20:00|10353.8|10333.8|10357.5|10337.5|10360.5|10340.5|10351|10331|103
1648571100000|2022-03-29 16:25:00|10358|10338|10355.5|10335.5|10361.8|10341.8|10353.3|10333.3|153
1648571400000|2022-03-29 16:30:00|10356|10336|10350.5|10330.5|10360|10340|10346.5|10326.5|215
1648571700000|2022-03-29 16:35:00|10350|10330|10349.3|10329.3|10355|10335|10347.5|10327.5|264
1648572000000|2022-03-29 16:40:00|10349.5|10329.5|10350.5|10330.5|10351.3|10331.3|10343.5|10323.5|230
1648572300000|2022-03-29 16:45:00|10350.3|10330.3|10342.5|10322.5|10350.3|10330.3|10340.5|10320.5|206
1648572600000|2022-03-29 16:50:00|10341.8|10321.8|10343.8|10323.8|10348.5|10328.5|10336.5|10316.5|186
1648572900000|2022-03-29 16:55:00|10344.3|10324.3|10340|10320|10347|10327|10336.3|10316.3|217
1648598400000|2022-03-30 00:00:00|10386.3|10365.3|10386.5|10364.5|10386.5|10365.3|10383.8|10362.8|39
1648598700000|2022-03-30 00:05:00|10385.3|10364.3|10388.5|10367.5|10388.5|10367.5|10385|10364|34
1648599000000|2022-03-30 00:10:00|10387.8|10366.8|10386.5|10365.5|10389.3|10368.3|10383|10361.6|75
1648599300000|2022-03-30 00:15:00|10387.3|10366.3|10383.8|10362.8|10388.3|10367.3|10381.5|10360.5|78
1648599600000|2022-03-30 00:20:00|10384.3|10363.3|10385.5|10364.5|10387|10366|10383.3|10362.3|68
1648599900000|2022-03-30 00:25:00|10384.8|10363.8|10386.3|10365.3|10386.5|10365.5|10383|10362|47
1648600200000|2022-03-30 00:30:00|10387|10366|10382.8|10361.8|10387.8|10366.8|10382.8|10361.8|24
1648600500000|2022-03-30 00:35:00|10383.8|10362.8|10383|10362|10384|10363|10382.3|10361.3|51
1648600800000|2022-03-30 00:40:00|10383.8|10362.8|10380.5|10359.5|10384.3|10363.3|10379.5|10358.5|46
1648601100000|2022-03-30 00:45:00|10379.8|10358.8|10382.3|10361.3|10382.3|10361.3|10379|10358|52
1648601400000|2022-03-30 00:50:00|10383|10362|10377.8|10356.8|10384|10363|10377.5|10356.5|61
1648601700000|2022-03-30 00:55:00|10377.5|10356.5|10381.3|10360.3|10382.5|10361.5|10377.3|10356.3|93
1648602000000|2022-03-30 01:00:00|10380.5|10359.5|10373.5|10352.5|10383.5|10362.5|10370.5|10349.5|227
1648602300000|2022-03-30 01:05:00|10374.3|10353.3|10370|10349|10374.8|10353.8|10366.3|10345.3|84
1648602600000|2022-03-30 01:10:00|10369.3|10348.3|10365.8|10344.8|10369.5|10348.5|10359.8|10338.8|60
1648602900000|2022-03-30 01:15:00|10366.5|10345.5|10370|10349|10370.8|10349.8|10363.5|10342.5|77
1648603200000|2022-03-30 01:20:00|10370.5|10349.5|10362.3|10341.3|10373|10352|10361.8|10340.8|168
1648603500000|2022-03-30 01:25:00|10363.5|10342.5|10370.8|10349.8|10373.3|10352.3|10361.8|10340.8|116
1648603800000|2022-03-30 01:30:00|10371.8|10350.8|10372|10351|10373.3|10352.3|10369|10348|87
1648604100000|2022-03-30 01:35:00|10371.8|10350.8|10368.8|10347.8|10371.8|10350.8|10365.3|10344.3|63
1648604400000|2022-03-30 01:40:00|10370|10349|10374|10353|10378|10357|10369.3|10348.3|55
1648604700000|2022-03-30 01:45:00|10375|10354|10376|10355|10377|10356|10370.3|10349.3|142
1648605000000|2022-03-30 01:50:00|10377|10356|10378.5|10357.5|10378.5|10357.5|10371.5|10350.5|96
1648605300000|2022-03-30 01:55:00|10377.8|10356.8|10381.8|10360.8|10384|10363|10377.8|10356.8|70
1648605600000|2022-03-30 02:00:00|10382.5|10361.5|10403|10382|10405|10384|10381|10360|113
1648605900000|2022-03-30 02:05:00|10403.8|10382.8|10395.5|10374.5|10405.3|10384.3|10393.3|10372.3|79
1648606200000|2022-03-30 02:10:00|10396.3|10375.3|10395.3|10374.3|10400.8|10379.8|10391.8|10370.8|146
1648606500000|2022-03-30 02:15:00|10393.3|10372.3|10390|10369|10394.3|10373.3|10389.5|10368.5|36
1648606800000|2022-03-30 02:20:00|10390.8|10369.8|10392.5|10371.5|10396.5|10375.5|10388.5|10367.5|64
1648607100000|2022-03-30 02:25:00|10391.8|10370.8|10390.5|10369.5|10398.8|10377.8|10388.8|10367.8|54
1648607400000|2022-03-30 02:30:00|10389.5|10368.5|10401|10380|10402.3|10381.3|10388.8|10367.8|177
1648607700000|2022-03-30 02:35:00|10402.3|10381.3|10401.8|10380.8|10403.5|10382.5|10400.5|10379.5|69
1648608000000|2022-03-30 02:40:00|10402.3|10381.3|10401.8|10380.8|10408|10387|10401|10380|161
1648608300000|2022-03-30 02:45:00|10402.8|10381.8|10401.5|10380.5|10404.8|10383.8|10398.8|10377.8|99
1648608600000|2022-03-30 02:50:00|10400|10379|10406|10385|10407|10386|10400|10379|116
1648608900000|2022-03-30 02:55:00|10405.3|10384.3|10398|10377|10408|10387|10398|10377|104
1648609200000|2022-03-30 03:00:00|10398.8|10377.8|10398.3|10377.3|10400|10379|10396|10375|58
1648609500000|2022-03-30 03:05:00|10398|10377|10402|10381|10402|10381|10396|10375|29
1648609800000|2022-03-30 03:10:00|10401|10380|10406.8|10385.8|10407.5|10386.5|10400|10379|121
1648610100000|2022-03-30 03:15:00|10405.3|10384.3|10407.5|10386.5|10409.8|10388.8|10405|10384|42
1648610400000|2022-03-30 03:20:00|10408|10387|10413|10392|10413|10392|10408|10387|17
1648610700000|2022-03-30 03:25:00|10414.4|10392.4|10415.3|10394.3|10422|10401|10411.5|10390.5|188
1648611000000|2022-03-30 03:30:00|10413.8|10392.8|10415.3|10394.3|10416.8|10395.8|10411.8|10390.8|97
1648611300000|2022-03-30 03:35:00|10415.5|10394.5|10411.6|10389.6|10417.5|10396.5|10411.6|10389.6|79
1648611600000|2022-03-30 03:40:00|10411.5|10390.3|10411.5|10390.5|10416|10395|10409.3|10387.6|66
1648611900000|2022-03-30 03:45:00|10410.3|10389.3|10399.8|10378.8|10412.5|10391.5|10398|10376.5|82
1648612200000|2022-03-30 03:50:00|10400.8|10379.8|10401.8|10380.8|10402.5|10381.5|10400.3|10379.3|22
1648612500000|2022-03-30 03:55:00|10402.5|10381.5|10404|10383|10404.8|10383.8|10401.5|10380.5|41
1648612800000|2022-03-30 04:00:00|10403|10382|10405.3|10384.3|10408.3|10387.3|10402.8|10381.8|64
1648613100000|2022-03-30 04:05:00|10405.5|10384.5|10406.5|10385.5|10407|10386|10400|10379|62
1648613400000|2022-03-30 04:10:00|10405.5|10384.5|10416|10395|10417.3|10396.3|10404.8|10383.8|45
1648613700000|2022-03-30 04:15:00|10417|10396|10415|10394|10417.5|10396.5|10413.5|10392.5|44
1648614000000|2022-03-30 04:20:00|10414.5|10393.5|10418.8|10397.8|10419.5|10398.5|10413|10392|35
1648614300000|2022-03-30 04:25:00|10420.3|10399.3|10426.8|10405.8|10429.3|10408.3|10420.3|10399.3|33
1648614600000|2022-03-30 04:30:00|10427|10406|10438|10417|10438|10417|10424.3|10403.3|41
1648614900000|2022-03-30 04:35:00|10438.8|10417.8|10447.5|10426.5|10454.5|10433.5|10438.8|10417.8|119
1648615200000|2022-03-30 04:40:00|10448.3|10427.3|10452.3|10431.3|10460|10439|10448.3|10427.3|102
1648615500000|2022-03-30 04:45:00|10453|10432|10448|10427|10455.5|10434.5|10445.3|10424.3|80
1648615800000|2022-03-30 04:50:00|10448.8|10427.8|10448.8|10427.8|10450|10429|10445.8|10424.8|33
1648616100000|2022-03-30 04:55:00|10449.8|10428.8|10447.3|10426.3|10451.8|10430.8|10444.8|10423.8|63
1648616400000|2022-03-30 05:00:00|10447.8|10426.8|10443|10422|10452.8|10431.8|10442.3|10421.3|65
1648616700000|2022-03-30 05:05:00|10443.8|10422.8|10444.5|10423.5|10452|10431|10442.3|10421.3|57
1648617000000|2022-03-30 05:10:00|10444|10423|10444.5|10423.5|10444.5|10423.5|10441.8|10420.8|27
1648617300000|2022-03-30 05:15:00|10444.8|10423.8|10439.5|10418.5|10444.8|10423.8|10434.8|10413.8|65
1648617600000|2022-03-30 05:20:00|10440.5|10419.5|10440.5|10419.5|10442.8|10421.8|10439.5|10418.5|37
1648617900000|2022-03-30 05:25:00|10441|10420|10443.3|10422.3|10445.3|10424.3|10439.5|10418.5|73
1648618200000|2022-03-30 05:30:00|10444|10423|10444.5|10423.5|10449.3|10428.3|10437.5|10416.5|131
1648618500000|2022-03-30 05:35:00|10444.8|10423.8|10446.5|10425.5|10450.8|10429.8|10444.8|10423.8|59
1648618800000|2022-03-30 05:40:00|10447.3|10426.3|10448.8|10427.8|10454|10433|10443.3|10422.3|88
1648619100000|2022-03-30 05:45:00|10450|10429|10459.5|10438.5|10459.5|10438.5|10449|10427.8|86
1648619400000|2022-03-30 05:50:00|10457.5|10436.5|10469|10448|10469|10448|10456.8|10435.8|103
1648619700000|2022-03-30 05:55:00|10469.8|10448.8|10486.3|10465.3|10486.3|10465.3|10467.3|10446.3|197
1648620000000|2022-03-30 06:00:00|10485.5|10464.5|10478.8|10457.8|10485.5|10464.5|10471.8|10450.8|245
1648620300000|2022-03-30 06:05:00|10479.5|10458.5|10483.8|10462.8|10483.8|10462.8|10470.8|10449.8|124
1648620600000|2022-03-30 06:10:00|10484.5|10463.5|10483.5|10462.5|10488.8|10467.8|10473.5|10452.5|176
1648620900000|2022-03-30 06:15:00|10482.8|10461.8|10485.5|10464.5|10489.8|10468.8|10481.3|10460.3|86
1648621200000|2022-03-30 06:20:00|10484.5|10463.5|10491.8|10470.8|10492|10471|10481.8|10460.8|127
1648621500000|2022-03-30 06:25:00|10490.8|10469.8|10493.3|10472.3|10500.3|10479.3|10490.3|10469.3|149
1648621800000|2022-03-30 06:30:00|10493|10472|10480.8|10459.8|10494.5|10473.5|10480|10459|115
1648622100000|2022-03-30 06:35:00|10481.3|10460.3|10483|10462|10487.5|10466.5|10479.3|10458.3|173
1648622400000|2022-03-30 06:40:00|10483.8|10462.8|10483.5|10462.5|10487.5|10466.5|10483.5|10462.5|111
1648622700000|2022-03-30 06:45:00|10484.3|10463.3|10478.3|10457.3|10485.8|10464.8|10476|10455|105
1648623000000|2022-03-30 06:50:00|10478.8|10457.8|10480|10459|10486|10465|10476.5|10455.5|158
1648623300000|2022-03-30 06:55:00|10479|10458|10479.8|10459.8|10486|10466|10475.8|10455.8|313
1648623600000|2022-03-30 07:00:00|10479.5|10459.5|10482.8|10462.8|10485.3|10465.3|10473.3|10453.3|306
1648623900000|2022-03-30 07:05:00|10481.8|10461.8|10485.3|10465.3|10489.8|10469.8|10474.3|10454.3|242
1648624200000|2022-03-30 07:10:00|10485.5|10465.5|10525.8|10505.8|10529|10509|10485.3|10465.3|262
1648624500000|2022-03-30 07:15:00|10526|10506|10498|10478|10529.8|10509.8|10498|10478|263
1648624800000|2022-03-30 07:20:00|10497.8|10477.8|10523.8|10503.8|10525.3|10505.3|10497.8|10477.8|236
1648625100000|2022-03-30 07:25:00|10524.3|10504.3|10498.3|10478.3|10525.3|10505.3|10498.3|10478.3|224
1648625400000|2022-03-30 07:30:00|10498.5|10478.5|10504.3|10484.3|10509.3|10489.3|10498.3|10478.3|160
1648625700000|2022-03-30 07:35:00|10503.8|10483.8|10498.8|10478.8|10509|10489|10491.5|10471.5|210
1648626000000|2022-03-30 07:40:00|10499.3|10479.3|10497.8|10477.8|10503.3|10483.3|10491.8|10471.8|167
1648626300000|2022-03-30 07:45:00|10499|10479|10497.8|10477.8|10507.5|10487.5|10496|10476|178
1648626600000|2022-03-30 07:50:00|10497.5|10477.5|10503.3|10483.3|10504|10484|10493.8|10473.8|198
1648626900000|2022-03-30 07:55:00|10503.5|10483.5|10482|10462|10509.8|10489.8|10479.3|10459.3|278
1648627200000|2022-03-30 08:00:00|10482.3|10462.3|10438.3|10418.3|10484.3|10464.3|10432.3|10412.3|359
1648627500000|2022-03-30 08:05:00|10438|10418|10402.5|10382.5|10438.5|10418.5|10401.3|10381.3|344
1648627800000|2022-03-30 08:10:00|10402.3|10382.3|10415.3|10395.3|10424|10404|10386.3|10366.3|321
1648628100000|2022-03-30 08:15:00|10416|10396|10414.8|10394.8|10423|10403|10413.8|10393.8|245
1648628400000|2022-03-30 08:20:00|10414.3|10394.3|10421|10401|10424|10404|10412.5|10392.5|212
1648628700000|2022-03-30 08:25:00|10420.8|10400.8|10430.8|10410.8|10433.5|10413.5|10420.8|10400.8|173
1648629000000|2022-03-30 08:30:00|10431|10411|10439.5|10419.5|10441.8|10421.8|10429|10409|190
1648629300000|2022-03-30 08:35:00|10439.3|10419.3|10439.3|10419.3|10442.5|10422.5|10434.3|10414.3|197
1648629600000|2022-03-30 08:40:00|10439|10419|10443.8|10423.8|10446.5|10426.5|10437|10417|134
1648629900000|2022-03-30 08:45:00|10444|10424|10439.8|10419.8|10445.5|10425.5|10438.8|10418.8|146
1648630200000|2022-03-30 08:50:00|10440|10420|10454|10434|10454.5|10434.5|10439.5|10419.5|127
1648630500000|2022-03-30 08:55:00|10454.3|10434.3|10457.5|10437.5|10458.8|10438.8|10452.8|10432.8|123
1648630800000|2022-03-30 09:00:00|10458|10438|10457.3|10437.3|10458.5|10438.5|10454|10434|167
1648631100000|2022-03-30 09:05:00|10457.5|10437.5|10456|10436|10458|10438|10453.8|10433.8|181
1648631400000|2022-03-30 09:10:00|10456.5|10436.5|10455.5|10435.5|10458.3|10438.3|10453.5|10433.5|126
1648631700000|2022-03-30 09:15:00|10455.3|10435.3|10457.5|10437.5|10458.5|10438.5|10451.3|10431.3|190
1648632000000|2022-03-30 09:20:00|10457.3|10437.3|10454|10434|10457.3|10437.3|10451.5|10431.5|168
1648632300000|2022-03-30 09:25:00|10454.5|10434.5|10470.5|10450.5|10471.5|10451.5|10454.5|10434.5|163
1648632600000|2022-03-30 09:30:00|10469.3|10449.3|10466.8|10446.8|10476.8|10456.8|10463.3|10443.3|180
1648632900000|2022-03-30 09:35:00|10467|10447|10455|10435|10468.3|10448.3|10455|10435|173
1648633200000|2022-03-30 09:40:00|10454.8|10434.8|10463.5|10443.5|10463.5|10443.5|10454.5|10434.5|93
1648633500000|2022-03-30 09:45:00|10464|10444|10463.3|10443.3|10464.5|10444.5|10461|10441|56
1648633800000|2022-03-30 09:50:00|10463|10443|10462.1|10442.1|10464.3|10444.3|10458.3|10438.3|120
1648634100000|2022-03-30 09:55:00|10462.3|10442.3|10467.8|10447.8|10469|10449|10462.3|10442.3|74
1648634400000|2022-03-30 10:00:00|10467.3|10447.3|10458|10438|10468|10448|10456.5|10436.5|305
1648634700000|2022-03-30 10:05:00|10458.8|10438.8|10452.3|10432.3|10459|10439|10451.3|10431.3|165
1648635000000|2022-03-30 10:10:00|10452.5|10432.5|10457.3|10437.3|10457.5|10437.5|10450|10430|133
1648635300000|2022-03-30 10:15:00|10457.8|10437.8|10444|10424|10459|10439|10443.8|10423.8|164
1648635600000|2022-03-30 10:20:00|10445|10425|10447.5|10427.5|10450.8|10430.8|10445|10425|71
1648635900000|2022-03-30 10:25:00|10448.3|10428.3|10449.3|10429.3|10450.3|10430.3|10444.8|10424.8|160
1648636200000|2022-03-30 10:30:00|10448.8|10428.8|10453.5|10433.5|10457.3|10437.3|10448.3|10428.3|158
1648636500000|2022-03-30 10:35:00|10453.3|10433.3|10451.8|10431.8|10460.5|10440.5|10448|10428|142
1648636800000|2022-03-30 10:40:00|10451.5|10431.5|10450.3|10430.3|10453.3|10433.3|10449.5|10429.5|133
1648637100000|2022-03-30 10:45:00|10450.5|10430.5|10448|10428|10452|10432|10447.8|10427.8|116
1648637400000|2022-03-30 10:50:00|10447.5|10427.5|10428.8|10408.8|10447.5|10427.5|10425.8|10405.8|163
1648637700000|2022-03-30 10:55:00|10428.5|10408.5|10414.5|10394.5|10428.5|10408.5|10411.5|10391.5|205
1648638000000|2022-03-30 11:00:00|10414.8|10394.8|10418.5|10398.5|10421.5|10401.5|10411.3|10391.3|242
1648638300000|2022-03-30 11:05:00|10419|10399|10427|10407|10427.8|10407.8|10418.8|10398.8|136
1648638600000|2022-03-30 11:10:00|10427.3|10407.3|10426.3|10406.3|10430.3|10410.3|10423|10403|107
1648638900000|2022-03-30 11:15:00|10426.8|10406.8|10419.8|10399.8|10430|10410|10415.8|10395.8|113
1648639200000|2022-03-30 11:20:00|10420|10400|10416|10396|10422.8|10402.8|10415.3|10395.3|137
1648639500000|2022-03-30 11:25:00|10415.5|10395.5|10407.4|10387.4|10422|10402|10407.4|10387.4|134
1648639800000|2022-03-30 11:30:00|10407.6|10387.6|10412.3|10392.3|10416.8|10396.8|10405|10385|198
1648640100000|2022-03-30 11:35:00|10412.5|10392.5|10411.8|10391.8|10416.3|10396.3|10410.5|10390.5|116
1648640400000|2022-03-30 11:40:00|10411.5|10391.5|10418.8|10398.8|10419|10399|10410.8|10390.8|81
1648640700000|2022-03-30 11:45:00|10419|10399|10417.3|10397.3|10419.5|10399.5|10414.8|10394.8|164
1648641000000|2022-03-30 11:50:00|10417.5|10397.5|10413.5|10393.5|10417.5|10397.5|10410.8|10390.8|139
1648641300000|2022-03-30 11:55:00|10413.8|10393.8|10409.8|10389.8|10414.8|10394.8|10405.5|10385.5|183
1648641600000|2022-03-30 12:00:00|10410.5|10390.5|10400.8|10380.8|10411|10391|10390.8|10370.8|172
1648641900000|2022-03-30 12:05:00|10400.5|10380.5|10405.5|10385.5|10405.5|10385.5|10395.3|10375.3|178
1648642200000|2022-03-30 12:10:00|10405.8|10385.8|10398.3|10378.3|10409.8|10389.8|10396.5|10376.5|336
1648642500000|2022-03-30 12:15:00|10399|10379|10397.3|10377.3|10399.8|10379.8|10389.3|10369.3|285
1648642800000|2022-03-30 12:20:00|10397.5|10377.5|10398.8|10378.8|10401.5|10381.5|10395.3|10375.3|376
1648643100000|2022-03-30 12:25:00|10399.3|10379.3|10397.5|10377.5|10401.8|10381.8|10390.5|10370.5|213
1648643400000|2022-03-30 12:30:00|10397.3|10377.3|10405.3|10385.3|10405.8|10385.8|10391|10371|220
1648643700000|2022-03-30 12:35:00|10405|10385|10415|10395|10416.5|10396.5|10404.5|10384.5|184
1648644000000|2022-03-30 12:40:00|10414.8|10394.8|10407.8|10387.8|10419.3|10399.3|10407.3|10387.3|210
1648644300000|2022-03-30 12:45:00|10408|10388|10399|10379|10408.3|10388.3|10398.5|10378.5|277
1648644600000|2022-03-30 12:50:00|10398.8|10378.8|10399.8|10379.8|10401.8|10381.8|10392|10372|177
1648644900000|2022-03-30 12:55:00|10398.8|10378.8|10413.3|10393.3|10417|10397|10398.3|10378.3|215
1648645200000|2022-03-30 13:00:00|10413.8|10393.8|10399.8|10379.8|10423.3|10403.3|10398.8|10378.8|435
1648645500000|2022-03-30 13:05:00|10400|10380|10407|10387|10407|10387|10382.8|10362.8|293
1648645800000|2022-03-30 13:10:00|10406.8|10386.8|10412.5|10392.5|10413.8|10393.8|10404.5|10384.5|241
1648646100000|2022-03-30 13:15:00|10412.3|10392.3|10407.5|10387.5|10413.5|10393.5|10403.5|10383.5|257
1648646400000|2022-03-30 13:20:00|10406.5|10386.5|10404.8|10384.8|10409|10389|10399.3|10379.3|352
1648646700000|2022-03-30 13:25:00|10405|10385|10404|10384|10408.3|10388.3|10399|10379|348
1648647000000|2022-03-30 13:30:00|10405|10385|10422.3|10402.3|10422.3|10402.3|10398|10378|341
1648647300000|2022-03-30 13:35:00|10422|10402|10420.8|10400.8|10432.3|10412.3|10420|10400|305
1648647600000|2022-03-30 13:40:00|10420|10400|10411.5|10391.5|10420.5|10400.5|10410|10390|308
1648647900000|2022-03-30 13:45:00|10411.8|10391.8|10411.8|10391.8|10412.8|10392.8|10404.5|10384.5|332
1648648200000|2022-03-30 13:50:00|10412.3|10392.3|10400.3|10380.3|10413.8|10393.8|10398.5|10378.5|341
1648648500000|2022-03-30 13:55:00|10400.5|10380.5|10401.5|10381.5|10413|10393|10400|10380|268
1648648800000|2022-03-30 14:00:00|10402.8|10382.8|10391|10371|10406.5|10386.5|10387|10367|349
1648649100000|2022-03-30 14:05:00|10391.5|10371.5|10379.3|10359.3|10398.8|10378.8|10372|10352|433
1648649400000|2022-03-30 14:10:00|10378.8|10358.8|10372.5|10352.5|10382|10362|10361.4|10341.4|386
1648649700000|2022-03-30 14:15:00|10372.3|10352.3|10372.5|10352.5|10377.5|10357.5|10367.5|10347.5|307
1648650000000|2022-03-30 14:20:00|10371.5|10351.5|10373|10353|10383.5|10363.5|10370.3|10350.3|267
1648650300000|2022-03-30 14:25:00|10373.5|10353.5|10374.8|10354.8|10378|10358|10371.5|10351.5|173
1648650600000|2022-03-30 14:30:00|10374.5|10354.5|10394.3|10374.3|10403|10383|10361.5|10341.5|349
1648650900000|2022-03-30 14:35:00|10394.5|10374.5|10403.3|10383.3|10405.8|10385.8|10392.8|10372.8|337
1648651200000|2022-03-30 14:40:00|10403.5|10383.5|10404.3|10384.3|10407.3|10387.3|10397.3|10377.3|329
1648651500000|2022-03-30 14:45:00|10404.5|10384.5|10401.3|10381.3|10406.3|10386.3|10397.8|10377.8|222
1648651800000|2022-03-30 14:50:00|10400.8|10380.8|10408|10388|10409|10389|10399.8|10379.8|254
1648652100000|2022-03-30 14:55:00|10407.8|10387.8|10409.3|10389.3|10409.8|10389.8|10406|10386|187
1648652400000|2022-03-30 15:00:00|10408.8|10388.8|10406.3|10386.3|10410.3|10390.3|10402.3|10382.3|281
1648652700000|2022-03-30 15:05:00|10406|10386|10405.8|10385.8|10412.8|10392.8|10402.3|10382.3|265
1648653000000|2022-03-30 15:10:00|10405.5|10385.5|10397.3|10377.3|10407|10387|10397.3|10377.3|220
1648653300000|2022-03-30 15:15:00|10396.5|10376.5|10387|10367|10396.5|10376.5|10381.8|10361.8|217
1648653600000|2022-03-30 15:20:00|10387.8|10367.8|10388|10368|10389.5|10369.5|10382.3|10362.3|277
1648653900000|2022-03-30 15:25:00|10387.8|10367.8|10371.8|10351.8|10387.8|10367.8|10364.8|10344.8|251
1648654200000|2022-03-30 15:30:00|10371.5|10351.5|10369.8|10349.8|10373.8|10353.8|10367.5|10347.5|195
1648654500000|2022-03-30 15:35:00|10369.5|10349.5|10373.5|10353.5|10374|10354|10365.5|10345.5|208
1648654800000|2022-03-30 15:40:00|10373.8|10353.8|10369.5|10349.5|10374.8|10354.8|10368.8|10348.8|216
1648655100000|2022-03-30 15:45:00|10369|10349|10381|10361|10381.8|10361.8|10368.8|10348.8|200
1648655400000|2022-03-30 15:50:00|10380|10360|10388|10368|10390.3|10370.3|10379.5|10359.5|226
1648655700000|2022-03-30 15:55:00|10388.8|10368.8|10394.3|10374.3|10395|10375|10386.3|10366.3|194
1648656000000|2022-03-30 16:00:00|10395.5|10375.5|10399|10379|10399.3|10379.3|10392.3|10372.3|176
1648656300000|2022-03-30 16:05:00|10398.8|10378.8|10399.5|10379.5|10400.8|10380.8|10390.8|10370.8|205
1648656600000|2022-03-30 16:10:00|10401|10381|10408.3|10388.3|10408.8|10388.8|10397.3|10377.3|191
1648656900000|2022-03-30 16:15:00|10408.5|10388.5|10400.3|10380.3|10408.5|10388.5|10395.8|10375.8|214
1648657200000|2022-03-30 16:20:00|10400|10380|10401|10381|10401.8|10381.8|10396|10376|161
1648657500000|2022-03-30 16:25:00|10400.8|10380.8|10402.5|10382.5|10403.8|10383.8|10396.5|10376.5|167
1648657800000|2022-03-30 16:30:00|10402|10382|10398.5|10378.5|10402.5|10382.5|10394.8|10374.8|148
1648658100000|2022-03-30 16:35:00|10398.3|10378.3|10393.5|10373.5|10403|10383|10391|10371|142
1648658400000|2022-03-30 16:40:00|10393|10373|10389|10369|10393.8|10373.8|10385.8|10365.8|154
1648658700000|2022-03-30 16:45:00|10388.8|10368.8|10387.3|10367.3|10390.5|10370.5|10386.5|10366.5|159
1648659000000|2022-03-30 16:50:00|10387.5|10367.5|10390|10370|10390.8|10370.8|10386.8|10366.8|151
1648659300000|2022-03-30 16:55:00|10390.3|10370.3|10394.5|10374.5|10395|10375|10385|10365|156
1648684800000|2022-03-31 00:00:00|10378.3|10357.3|10384.3|10363.3|10384.3|10363.3|10377|10356|20
1648685100000|2022-03-31 00:05:00|10385|10364|10392.3|10371.3|10397|10376|10385|10364|53
1648685400000|2022-03-31 00:10:00|10391|10370|10392.5|10371.5|10395.8|10374.8|10388.3|10367.3|95
1648685700000|2022-03-31 00:15:00|10391.8|10370.8|10377.5|10356.5|10393|10372|10373.8|10352.8|78
1648686000000|2022-03-31 00:20:00|10376.8|10355.8|10380|10359|10383.3|10362.3|10376|10355|120
1648686300000|2022-03-31 00:25:00|10379.3|10358.3|10383|10362|10385.8|10364.8|10368.8|10347.8|148
1648686600000|2022-03-31 00:30:00|10382.1|10360.1|10377.5|10356.5|10382.1|10360.8|10376.8|10355.8|74
1648686900000|2022-03-31 00:35:00|10376|10355|10371.5|10350.5|10377|10356|10369|10348|48
1648687200000|2022-03-31 00:40:00|10372|10351|10365.3|10344.3|10374|10353|10365.3|10344.3|70
1648687500000|2022-03-31 00:45:00|10366|10345|10371|10350|10371|10350|10365.3|10344.3|60
1648687800000|2022-03-31 00:50:00|10370|10349|10381|10360|10383.5|10362.5|10370|10349|207
1648688100000|2022-03-31 00:55:00|10381.5|10360.5|10374.5|10353.5|10384|10362.8|10369.8|10348.8|177
1648688400000|2022-03-31 01:00:00|10375|10354|10370.5|10349.5|10376.8|10355.8|10366.8|10345.6|184
1648688700000|2022-03-31 01:05:00|10371.3|10350.3|10374|10353|10374|10353|10369|10348|112
1648689000000|2022-03-31 01:10:00|10374.8|10353.8|10370.8|10349.8|10376|10355|10368.5|10347.5|127
1648689300000|2022-03-31 01:15:00|10370|10349|10353.8|10332.8|10370.3|10349.3|10353.8|10332.8|104
1648689600000|2022-03-31 01:20:00|10355|10334|10354.3|10333.3|10356.8|10335.8|10351.3|10330.3|60
1648689900000|2022-03-31 01:25:00|10353.5|10332.5|10346.8|10325.8|10357|10336|10346.3|10325.3|141
1648690200000|2022-03-31 01:30:00|10346|10325|10343|10322|10346.5|10325.5|10326.3|10305.3|179
1648690500000|2022-03-31 01:35:00|10342.5|10321.5|10340.8|10319.8|10351.3|10330.3|10339.8|10318.8|133
1648690800000|2022-03-31 01:40:00|10340|10319|10336.5|10315.5|10342|10321|10335.5|10314.5|66
1648691100000|2022-03-31 01:45:00|10337|10316|10347|10326|10347|10326|10333.3|10312.3|90
1648691400000|2022-03-31 01:50:00|10346.3|10325.3|10353.5|10332.5|10355.3|10334.3|10345.5|10324.5|94
1648691700000|2022-03-31 01:55:00|10355|10334|10354|10333|10357.1|10335.8|10350|10329|71
1648692000000|2022-03-31 02:00:00|10353.5|10332.5|10345|10324|10353.5|10332.5|10343.5|10322.5|91
1648692300000|2022-03-31 02:05:00|10345.8|10324.8|10343.3|10322.3|10345.8|10324.8|10339.5|10318.5|103
1648692600000|2022-03-31 02:10:00|10342.3|10321.3|10349.3|10328.3|10354.8|10333.8|10342.3|10321.3|171
1648692900000|2022-03-31 02:15:00|10348.5|10327.5|10349|10328|10352|10331|10345|10324|53
1648693200000|2022-03-31 02:20:00|10348.3|10327.3|10343.3|10322.3|10348.3|10327.3|10337.5|10316.5|51
1648693500000|2022-03-31 02:25:00|10342.5|10321.5|10343|10322|10347.3|10326.3|10342.3|10321.3|49
1648693800000|2022-03-31 02:30:00|10343.8|10322.8|10341.3|10320.3|10347.5|10326.5|10340|10319|97
1648694100000|2022-03-31 02:35:00|10340.5|10319.5|10350.5|10329.5|10350.5|10329.5|10339.8|10318.8|96
1648694400000|2022-03-31 02:40:00|10349.8|10328.8|10348.3|10327.3|10351|10330|10345.3|10324.3|107
1648694700000|2022-03-31 02:45:00|10347.5|10326.5|10345.5|10324.5|10348|10327|10344|10323|81
1648695000000|2022-03-31 02:50:00|10345|10324|10340.5|10319.5|10346.8|10325.8|10338|10317|78
1648695300000|2022-03-31 02:55:00|10339.5|10318.5|10333.5|10312.5|10340.3|10319.3|10332.8|10311.8|85
1648695600000|2022-03-31 03:00:00|10332.8|10311.8|10339.3|10318.3|10339.8|10318.8|10332.8|10311.8|120
1648695900000|2022-03-31 03:05:00|10337.8|10316.8|10334.8|10313.8|10340.5|10319.5|10334|10313|78
1648696200000|2022-03-31 03:10:00|10333.3|10312.3|10320.3|10299.3|10333.5|10312.5|10317|10296|95
1648696500000|2022-03-31 03:15:00|10319.5|10298.5|10327.8|10306.8|10334.8|10313.8|10318|10297|144
1648696800000|2022-03-31 03:20:00|10328.8|10307.8|10326.8|10305.8|10328.8|10307.8|10323.5|10302.5|141
1648697100000|2022-03-31 03:25:00|10327.3|10306.3|10335.3|10314.3|10337.5|10316.5|10324.8|10303.8|44
1648697400000|2022-03-31 03:30:00|10335.8|10314.8|10335.8|10314.8|10340.8|10319.8|10335.8|10314.8|105
1648697700000|2022-03-31 03:35:00|10335|10314|10336.5|10315.5|10337|10316|10329.3|10308.3|48
1648698000000|2022-03-31 03:40:00|10337.5|10316.5|10333.8|10312.8|10337.5|10316.5|10330.3|10309.3|31
1648698300000|2022-03-31 03:45:00|10333.3|10312.3|10334|10313|10335.8|10314.8|10332|10311|38
1648698600000|2022-03-31 03:50:00|10335|10314|10332|10311|10337.8|10316.8|10331.3|10310.3|39
1648698900000|2022-03-31 03:55:00|10331.3|10310.3|10327.5|10306.5|10332.3|10311.3|10326|10305|42
1648699200000|2022-03-31 04:00:00|10328.5|10307.5|10328|10307|10328.8|10307.8|10326.3|10305.3|19
1648699500000|2022-03-31 04:05:00|10328.8|10307.8|10330.3|10309.3|10332|10311|10327.3|10306.3|37
1648699800000|2022-03-31 04:10:00|10331|10310|10328.8|10307.8|10331.8|10310.8|10328.5|10307.5|35
1648700100000|2022-03-31 04:15:00|10329.5|10308.5|10335.3|10314.3|10335.5|10314.5|10328.3|10307.3|56
1648700400000|2022-03-31 04:20:00|10336.3|10315.3|10331.5|10310.5|10336.3|10315.3|10330.3|10309.3|65
1648700700000|2022-03-31 04:25:00|10330.8|10309.8|10331.3|10310.3|10331.3|10310.3|10328|10307|35
1648701000000|2022-03-31 04:30:00|10332.3|10311.3|10328.5|10307.5|10332.3|10311.3|10327|10306|33
1648701300000|2022-03-31 04:35:00|10329.3|10308.3|10328.5|10307.5|10332|10311|10326.5|10305.5|36
1648701600000|2022-03-31 04:40:00|10329.3|10308.3|10328.5|10307.5|10330.8|10309.8|10328.5|10307.5|31
1648701900000|2022-03-31 04:45:00|10327.8|10306.8|10326.5|10305.5|10329|10308|10326.5|10305.5|15
1648702200000|2022-03-31 04:50:00|10326.3|10305.3|10326.5|10305.5|10326.5|10305.5|10326.3|10305.3|2
1648702500000|2022-03-31 04:55:00|10326.3|10305.3|10323.3|10302.3|10326.3|10305.3|10315.5|10294.5|49
1648702800000|2022-03-31 05:00:00|10323|10302|10324|10303|10324|10303|10316|10295|44
1648703100000|2022-03-31 05:05:00|10323.3|10302.3|10323.8|10302.8|10329.3|10308.3|10320.3|10299.3|87
1648703400000|2022-03-31 05:10:00|10323|10302|10321.5|10300.5|10324.5|10303.5|10318.8|10297.8|56
1648703700000|2022-03-31 05:15:00|10323.3|10302.3|10322.5|10301.5|10324.8|10303.3|10319.5|10298.5|96
1648704000000|2022-03-31 05:20:00|10323.3|10302.3|10339|10318|10339.8|10318.8|10320|10299|100
1648704300000|2022-03-31 05:25:00|10337.8|10316.8|10335.5|10314.5|10342.8|10321.8|10328.5|10307.5|95
1648704600000|2022-03-31 05:30:00|10336.3|10315.3|10336.3|10315.3|10344|10323|10328|10307|251
1648704900000|2022-03-31 05:35:00|10335.5|10314.5|10342.3|10321.3|10345.8|10324.8|10334.3|10313.3|150
1648705200000|2022-03-31 05:40:00|10343.3|10322.3|10338.5|10317.5|10343.3|10322.3|10336.5|10315.5|74
1648705500000|2022-03-31 05:45:00|10339.3|10318.3|10327.3|10306.3|10342.5|10321.5|10324.5|10303.5|102
1648705800000|2022-03-31 05:50:00|10326.5|10305.5|10331.8|10310.8|10335.3|10314.3|10325.8|10304.8|90
1648706100000|2022-03-31 05:55:00|10331|10310|10330.5|10309.5|10333.5|10312.5|10329.5|10308.5|66
1648706400000|2022-03-31 06:00:00|10330.3|10309.3|10335.3|10314.3|10341.3|10320.3|10327.8|10306.8|131
1648706700000|2022-03-31 06:05:00|10333.8|10312.8|10342.3|10321.3|10342.5|10321.5|10333.8|10312.8|81
1648707000000|2022-03-31 06:10:00|10344|10323|10338.5|10317.5|10345.3|10324.3|10337.3|10316.3|87
1648707300000|2022-03-31 06:15:00|10340|10319|10328.8|10307.8|10343.5|10322.5|10328.8|10307.8|149
1648707600000|2022-03-31 06:20:00|10329.5|10308.5|10338.3|10317.3|10340.3|10319.3|10328|10307|111
1648707900000|2022-03-31 06:25:00|10337.5|10316.5|10333|10312|10338.8|10317.8|10329.8|10308.8|143
1648708200000|2022-03-31 06:30:00|10334.5|10313.5|10338.5|10317.5|10344.5|10323.5|10332.3|10311.3|168
1648708500000|2022-03-31 06:35:00|10337.8|10316.8|10343.5|10322.5|10344.5|10323.5|10337|10316|89
1648708800000|2022-03-31 06:40:00|10343|10322|10342|10321|10348.3|10327.3|10342|10321|44
1648709100000|2022-03-31 06:45:00|10340.8|10319.8|10342.5|10321.5|10345.5|10324.5|10335|10314|190
1648709400000|2022-03-31 06:50:00|10343.8|10322.8|10347.5|10326.5|10348.8|10327.8|10343.5|10322.5|70
1648709700000|2022-03-31 06:55:00|10346.8|10325.8|10342|10322|10347.5|10327.3|10341.3|10321.3|175
1648710000000|2022-03-31 07:00:00|10341.8|10321.8|10327|10307|10341.8|10321.8|10306.5|10286.5|315
1648710300000|2022-03-31 07:05:00|10326.5|10306.5|10319.3|10299.3|10329.5|10309.5|10319.3|10299.3|129
1648710600000|2022-03-31 07:10:00|10318.8|10298.8|10308.8|10288.8|10320.8|10300.8|10308.5|10288.5|94
1648710900000|2022-03-31 07:15:00|10308.5|10288.5|10311.5|10291.5|10315.3|10295.3|10300.3|10280.3|182
1648711200000|2022-03-31 07:20:00|10312|10292|10308|10288|10323.3|10303.3|10307.3|10287.3|203
1648711500000|2022-03-31 07:25:00|10308.3|10288.3|10307.3|10287.3|10313.8|10293.8|10303|10283|185
1648711800000|2022-03-31 07:30:00|10306.5|10286.5|10313.3|10293.3|10317.3|10297.3|10306|10286|212
1648712100000|2022-03-31 07:35:00|10313|10293|10317.5|10297.5|10321.5|10301.5|10310|10290|161
1648712400000|2022-03-31 07:40:00|10317|10297|10319.5|10299.5|10324|10304|10314.3|10294.3|169
1648712700000|2022-03-31 07:45:00|10319.3|10299.3|10302.3|10282.3|10319.8|10299.8|10299|10279|170
1648713000000|2022-03-31 07:50:00|10303.3|10283.3|10314|10294|10318.3|10298.3|10296.3|10276.3|131
1648713300000|2022-03-31 07:55:00|10313.8|10293.8|10316.3|10296.3|10319.5|10299.5|10311.8|10291.8|176
1648713600000|2022-03-31 08:00:00|10316.5|10296.5|10320.8|10300.8|10322|10302|10314|10294|198
1648713900000|2022-03-31 08:05:00|10320.5|10300.5|10323|10303|10323|10303|10315|10295|76
1648714200000|2022-03-31 08:10:00|10323.5|10303.5|10333|10313|10339.5|10319.5|10322.3|10302.3|99
1648714500000|2022-03-31 08:15:00|10333.3|10313.3|10335.8|10315.8|10336.8|10316.8|10329.5|10309.5|131
1648714800000|2022-03-31 08:20:00|10336|10316|10337.8|10317.8|10337.8|10317.8|10326.8|10306.8|92
1648715100000|2022-03-31 08:25:00|10338.3|10318.3|10340.8|10320.8|10347.3|10327.3|10336.3|10316.3|90
1648715400000|2022-03-31 08:30:00|10340.5|10320.5|10339.3|10319.3|10342.8|10322.8|10334|10314|52
1648715700000|2022-03-31 08:35:00|10339|10319|10338.3|10318.3|10339.5|10319.5|10331.5|10311.5|50
1648716000000|2022-03-31 08:40:00|10338|10318|10334.8|10314.8|10338|10318|10333.5|10313.5|17
1648716300000|2022-03-31 08:45:00|10335.9|10315.9|10337.3|10317.3|10338.8|10318.8|10334|10314|30
1648716600000|2022-03-31 08:50:00|10337.8|10317.8|10341.8|10321.8|10344.3|10324.3|10337.8|10317.8|44
1648716900000|2022-03-31 08:55:00|10342.3|10322.3|10346|10326|10348.8|10328.8|10342.3|10322.3|34
1648717200000|2022-03-31 09:00:00|10346.3|10326.3|10353.3|10333.3|10353.3|10333.3|10344.8|10324.8|72
1648717500000|2022-03-31 09:05:00|10352.8|10332.8|10352.5|10332.5|10354.5|10334.5|10346|10326|75
1648717800000|2022-03-31 09:10:00|10352.8|10332.8|10352.5|10332.5|10353|10333|10343.8|10323.8|74
1648718100000|2022-03-31 09:15:00|10352|10332|10364.8|10344.8|10367.1|10347.1|10348.5|10328.5|91
1648718400000|2022-03-31 09:20:00|10364.3|10344.3|10358.3|10338.3|10364.3|10344.3|10354|10334|68
1648718700000|2022-03-31 09:25:00|10358.5|10338.5|10361.8|10341.8|10366.3|10346.3|10358|10338|32
1648719000000|2022-03-31 09:30:00|10361.5|10341.5|10361.5|10341.5|10364.8|10344.8|10360.5|10340.5|48
1648719300000|2022-03-31 09:35:00|10360.8|10340.8|10359.5|10339.5|10360.8|10340.8|10359.3|10339.3|29
1648719600000|2022-03-31 09:40:00|10359.8|10339.8|10359.5|10339.5|10360.3|10340.3|10358.5|10338.5|11
1648719900000|2022-03-31 09:45:00|10358.5|10338.5|10357.3|10337.3|10360.5|10340.5|10357|10337|32
1648720200000|2022-03-31 09:50:00|10357.8|10337.8|10358.8|10338.8|10358.9|10338.9|10354|10334|54
1648720500000|2022-03-31 09:55:00|10359|10339|10357.3|10337.3|10364.5|10344.5|10357.3|10337.3|26
1648720800000|2022-03-31 10:00:00|10357.5|10337.5|10354.5|10334.5|10359.5|10339.5|10353.8|10333.8|33
1648721100000|2022-03-31 10:05:00|10354|10334|10355.3|10335.3|10358.8|10338.8|10353.5|10333.5|34
1648721400000|2022-03-31 10:10:00|10355|10335|10355.8|10335.8|10357.5|10337.5|10354.3|10334.3|56
1648721700000|2022-03-31 10:15:00|10355.3|10335.3|10377|10357|10377.1|10357.1|10355.3|10335.3|95
1648722000000|2022-03-31 10:20:00|10377.4|10357.4|10386.3|10366.3|10388.3|10368.3|10376.5|10356.5|106
1648722300000|2022-03-31 10:25:00|10385.5|10365.5|10385.3|10365.3|10389|10369|10383|10363|72
1648722600000|2022-03-31 10:30:00|10385|10365|10378.5|10358.5|10386.5|10366.5|10378.5|10358.5|58
1648722900000|2022-03-31 10:35:00|10379|10359|10376.4|10356.4|10381.5|10361.5|10374.8|10354.8|45
1648723200000|2022-03-31 10:40:00|10376.3|10356.3|10367.8|10347.8|10377.3|10357.3|10367.8|10347.8|45
1648723500000|2022-03-31 10:45:00|10369|10349|10369.3|10349.3|10371.5|10351.5|10364.5|10344.5|36
1648723800000|2022-03-31 10:50:00|10369|10349|10368.5|10348.5|10373.5|10353.5|10368.3|10348.3|50
1648724100000|2022-03-31 10:55:00|10368.3|10348.3|10366.3|10346.3|10370.3|10350.3|10363|10343|103
1648724400000|2022-03-31 11:00:00|10366.8|10346.8|10372.1|10352.1|10376|10356|10363.5|10343.5|75
1648724700000|2022-03-31 11:05:00|10372.6|10352.6|10371.5|10351.5|10375.8|10355.8|10370.5|10350.5|38
1648725000000|2022-03-31 11:10:00|10371.3|10351.3|10370|10350|10372.8|10352.8|10367.5|10347.5|64
1648725300000|2022-03-31 11:15:00|10370.3|10350.3|10374.5|10354.5|10376|10356|10370.3|10350.3|73
1648725600000|2022-03-31 11:20:00|10374.3|10354.3|10370.5|10350.5|10376|10356|10370.3|10350.3|51
1648725900000|2022-03-31 11:25:00|10371|10351|10372.8|10352.8|10377.5|10357.5|10371|10351|58
1648726200000|2022-03-31 11:30:00|10373.3|10353.3|10353.5|10333.5|10373.8|10353.8|10349.8|10329.8|175
1648726500000|2022-03-31 11:35:00|10352|10332|10362.3|10342.3|10362.5|10342.5|10349.3|10329.3|83
1648726800000|2022-03-31 11:40:00|10362.8|10342.8|10361.8|10341.8|10365|10345|10359.8|10339.8|34
1648727100000|2022-03-31 11:45:00|10361|10341|10378.8|10358.8|10379.3|10359.3|10360|10340|79
1648727400000|2022-03-31 11:50:00|10379.3|10359.3|10371.3|10351.3|10379.5|10359.5|10371.3|10351.3|69
1648727700000|2022-03-31 11:55:00|10371|10351|10370.8|10350.8|10376.5|10356.5|10368.3|10348.3|103
1648728000000|2022-03-31 12:00:00|10370.5|10350.5|10379.3|10359.3|10379.8|10359.8|10370|10350|108
1648728300000|2022-03-31 12:05:00|10379|10359|10374|10354|10379.3|10359.3|10371|10351|121
1648728600000|2022-03-31 12:10:00|10373.8|10353.8|10376.5|10356.5|10376.8|10356.8|10371.8|10351.8|58
1648728900000|2022-03-31 12:15:00|10376.8|10356.8|10377.5|10357.5|10381.3|10361.3|10375.8|10355.8|64
1648729200000|2022-03-31 12:20:00|10378.3|10358.3|10380|10360|10384.3|10364.3|10377.3|10357.3|77
1648729500000|2022-03-31 12:25:00|10378.5|10358.5|10378.5|10358.5|10381.3|10361.3|10375.8|10355.8|89
1648729800000|2022-03-31 12:30:00|10378.8|10358.8|10372.8|10352.8|10380.8|10360.8|10372.5|10352.5|158
1648730100000|2022-03-31 12:35:00|10373|10353|10365.8|10345.8|10376.3|10356.3|10365.8|10345.8|191
1648730400000|2022-03-31 12:40:00|10366|10346|10361|10341|10368.8|10348.8|10354|10334|195
1648730700000|2022-03-31 12:45:00|10361.3|10341.3|10359.3|10339.3|10363|10343|10346.8|10326.8|177
1648731000000|2022-03-31 12:50:00|10358|10338|10359|10339|10360.3|10340.3|10354|10334|273
1648731300000|2022-03-31 12:55:00|10358.8|10338.8|10354.5|10334.5|10358.8|10338.8|10348.8|10328.8|255
1648731600000|2022-03-31 13:00:00|10354.3|10334.3|10376|10356|10382.8|10362.8|10351.3|10331.3|435
1648731900000|2022-03-31 13:05:00|10375.8|10355.8|10364.5|10344.5|10383.3|10363.3|10361.3|10341.3|264
1648732200000|2022-03-31 13:10:00|10364.3|10344.3|10378.3|10358.3|10379|10359|10364.3|10344.3|284
1648732500000|2022-03-31 13:15:00|10378.8|10358.8|10407.9|10387.9|10413.1|10393.1|10377.5|10357.5|384
1648732800000|2022-03-31 13:20:00|10407.4|10387.4|10430.6|10410.6|10430.6|10410.6|10400.1|10380.1|272
1648733100000|2022-03-31 13:25:00|10430.1|10410.1|10424.4|10404.4|10430.1|10410.1|10420.9|10400.9|232
1648733400000|2022-03-31 13:30:00|10424.9|10404.9|10394.9|10374.9|10427.4|10407.4|10394.9|10374.9|277
1648733700000|2022-03-31 13:35:00|10393.9|10373.9|10405.1|10385.1|10405.6|10385.6|10388.6|10368.6|181
1648734000000|2022-03-31 13:40:00|10404.6|10384.6|10405.9|10385.9|10407.1|10387.1|10400.1|10380.1|171
1648734300000|2022-03-31 13:45:00|10404.9|10384.9|10409.1|10389.1|10416.6|10396.6|10399.1|10379.1|314
1648734600000|2022-03-31 13:50:00|10407.9|10387.9|10411.9|10391.9|10420.6|10400.6|10406.4|10386.4|237
1648734900000|2022-03-31 13:55:00|10411.4|10391.4|10406.3|10386.3|10413.9|10393.9|10396|10376|276
1648735200000|2022-03-31 14:00:00|10406|10386|10397|10377|10408.3|10388.3|10395.8|10375.8|358
1648735500000|2022-03-31 14:05:00|10397.3|10377.3|10393.5|10373.5|10398.3|10378.3|10387.3|10367.3|251
1648735800000|2022-03-31 14:10:00|10393.8|10373.8|10405|10385|10408.8|10388.8|10392.5|10372.5|328
1648736100000|2022-03-31 14:15:00|10404.8|10384.8|10419|10399|10419.3|10399.3|10404.5|10384.5|343
1648736400000|2022-03-31 14:20:00|10418.8|10398.8|10418|10398|10423.5|10403.5|10407.8|10387.8|310
1648736700000|2022-03-31 14:25:00|10418.5|10398.5|10407.3|10387.3|10423.5|10403.5|10406.8|10386.8|268
1648737000000|2022-03-31 14:30:00|10406.8|10386.8|10395.5|10375.5|10407.8|10387.8|10393.3|10373.3|329
1648737300000|2022-03-31 14:35:00|10395|10375|10397|10377|10398.8|10378.8|10390|10370|298
1648737600000|2022-03-31 14:40:00|10397.3|10377.3|10388.3|10368.3|10398|10378|10378.8|10358.8|357
1648737900000|2022-03-31 14:45:00|10388.5|10368.5|10374.5|10354.5|10390|10370|10374.5|10354.5|427
1648738200000|2022-03-31 14:50:00|10373|10353|10366.5|10346.5|10379.5|10359.5|10363.8|10343.8|376
1648738500000|2022-03-31 14:55:00|10366.8|10346.8|10368.3|10348.3|10369.3|10349.3|10359|10339|447
1648738800000|2022-03-31 15:00:00|10368.8|10348.8|10360|10340|10369|10349|10359.8|10339.8|315
1648739100000|2022-03-31 15:05:00|10359.3|10339.3|10368.5|10348.5|10368.8|10348.8|10352.8|10332.8|351
1648739400000|2022-03-31 15:10:00|10367.3|10347.3|10363.5|10343.5|10369.5|10349.5|10363.5|10343.5|204
1648739700000|2022-03-31 15:15:00|10363|10343|10368.5|10348.5|10369|10349|10359.8|10339.8|322
1648740000000|2022-03-31 15:20:00|10367|10347|10363|10343|10368.8|10348.8|10358.3|10338.3|256
1648740300000|2022-03-31 15:25:00|10363.8|10343.8|10358|10338|10365.8|10345.8|10358|10338|281
1648740600000|2022-03-31 15:30:00|10357.8|10337.8|10359.8|10339.8|10360.8|10340.8|10350.8|10330.8|325
1648740900000|2022-03-31 15:35:00|10363.3|10343.3|10370.8|10350.8|10373|10353|10362.5|10342.5|157
1648741200000|2022-03-31 15:40:00|10370.3|10350.3|10375.3|10355.3|10376.8|10356.8|10368.8|10348.8|282
1648741500000|2022-03-31 15:45:00|10379.3|10359.3|10384|10364|10395.3|10375.3|10373.3|10353.3|209
1648741800000|2022-03-31 15:50:00|10383.8|10363.8|10379|10359|10383.8|10363.8|10377.5|10357.5|346
1648742100000|2022-03-31 15:55:00|10379.3|10359.3|10383.3|10363.3|10387.3|10367.3|10379.3|10359.3|275
1648742400000|2022-03-31 16:00:00|10382.8|10362.8|10392.3|10372.3|10393|10373|10382.8|10362.8|241
1648742700000|2022-03-31 16:05:00|10391.5|10371.5|10388.5|10368.5|10393.3|10373.3|10384.8|10364.8|278
1648743000000|2022-03-31 16:10:00|10388.3|10368.3|10385.8|10365.8|10391.3|10371.3|10385|10365|286
1648743300000|2022-03-31 16:15:00|10385.5|10365.5|10383|10363|10385.8|10365.8|10381.5|10361.5|174
1648743600000|2022-03-31 16:20:00|10383.3|10363.3|10379.5|10359.5|10383.8|10363.8|10379.5|10359.5|185
1648743900000|2022-03-31 16:25:00|10379.3|10359.3|10379.8|10359.8|10380.3|10360.3|10376|10356|243
1648744200000|2022-03-31 16:30:00|10380.3|10360.3|10379.5|10359.5|10384.3|10364.3|10378.8|10358.8|155
1648744500000|2022-03-31 16:35:00|10379.8|10359.8|10383.8|10363.8|10384|10364|10379.3|10359.3|191
1648744800000|2022-03-31 16:40:00|10383.3|10363.3|10387.3|10367.3|10387.3|10367.3|10380.8|10360.8|112
1648745100000|2022-03-31 16:45:00|10387|10367|10394.3|10374.3|10394.3|10374.3|10386|10366|142
1648745400000|2022-03-31 16:50:00|10394|10374|10395.3|10375.3|10398.3|10378.3|10392|10372|211
1648745700000|2022-03-31 16:55:00|10395.5|10375.5|10401.8|10381.8|10402|10382|10389.8|10369.8|189
1648771200000|2022-04-01 00:00:00|10369.8|10348.8|10364.8|10343.8|10369.8|10348.8|10363.5|10342.5|15
1648771500000|2022-04-01 00:05:00|10365.8|10344.8|10365.5|10344.5|10367|10346|10364.5|10343.5|30
1648771800000|2022-04-01 00:10:00|10364.8|10343.8|10363.3|10342.3|10366.8|10345.8|10362.8|10341.8|85
1648772100000|2022-04-01 00:15:00|10363.8|10342.8|10366.5|10345.5|10369|10348|10362.8|10341.8|51
1648772400000|2022-04-01 00:20:00|10367.3|10346.3|10362.8|10341.8|10367.3|10346.3|10361.5|10340.5|86
1648772700000|2022-04-01 00:25:00|10363.5|10342.5|10351|10330|10363.5|10342.5|10349.3|10328.3|46
1648773000000|2022-04-01 00:30:00|10350.3|10329.3|10346.3|10325.3|10351|10330|10345.3|10324.3|14
1648773300000|2022-04-01 00:35:00|10347|10326|10347.8|10326.8|10347.8|10326.8|10343.3|10322.3|14
1648773600000|2022-04-01 00:40:00|10349.1|10327.1|10352.5|10331.5|10354.5|10333.5|10349.1|10327.1|21
1648773900000|2022-04-01 00:45:00|10353.3|10332.3|10351.8|10330.8|10354|10333|10350|10329|37
1648774200000|2022-04-01 00:50:00|10351|10330|10357|10336|10357|10336|10349.3|10328.3|132
1648774500000|2022-04-01 00:55:00|10356.3|10335.3|10354.8|10333.8|10357|10336|10352|10331|142
1648774800000|2022-04-01 01:00:00|10355.8|10334.8|10359|10338|10359.3|10338.3|10353|10332|116
1648775100000|2022-04-01 01:05:00|10358.3|10337.3|10358|10337|10358.8|10337.8|10352|10331|153
1648775400000|2022-04-01 01:10:00|10357|10336|10353|10332|10357.8|10336.8|10349|10328|115
1648775700000|2022-04-01 01:15:00|10352.3|10331.3|10353|10332|10353.5|10332.5|10347.5|10326.5|124
1648776000000|2022-04-01 01:20:00|10352.5|10331.5|10351.8|10330.8|10353.8|10332.8|10349|10328|85
1648776300000|2022-04-01 01:25:00|10351|10330|10356|10335|10356.5|10335.5|10348.8|10327.8|127
1648776600000|2022-04-01 01:30:00|10356.8|10335.8|10365.8|10344.8|10368.3|10347.3|10355|10334|157
1648776900000|2022-04-01 01:35:00|10364.8|10343.8|10364.3|10343.3|10367.8|10346.8|10361.8|10340.8|89
1648777200000|2022-04-01 01:40:00|10365|10344|10369.3|10348.3|10370.5|10349.5|10363.5|10342.5|40
1648777500000|2022-04-01 01:45:00|10369.8|10348.8|10372.8|10351.8|10374|10353|10365.3|10344.3|67
1648777800000|2022-04-01 01:50:00|10372.5|10351.5|10365|10344|10372.5|10351.5|10364.3|10343.3|52
1648778100000|2022-04-01 01:55:00|10365.8|10344.8|10371|10350|10372.3|10351.3|10363.5|10342.5|61
1648778400000|2022-04-01 02:00:00|10371.8|10350.8|10367.5|10346.5|10371.8|10350.8|10361.5|10340.5|77
1648778700000|2022-04-01 02:05:00|10366.8|10345.8|10357.8|10336.8|10366.8|10345.8|10357.8|10336.8|80
1648779000000|2022-04-01 02:10:00|10359|10338|10346.3|10325.3|10359.3|10338.3|10346.3|10325.3|84
1648779300000|2022-04-01 02:15:00|10345.8|10324.8|10350.3|10329.3|10354.5|10333.5|10345.8|10324.8|91
1648779600000|2022-04-01 02:20:00|10351|10330|10349.8|10328.8|10352.5|10331.3|10342.8|10321.8|49
1648779900000|2022-04-01 02:25:00|10349|10328|10343.3|10322.3|10349.8|10328.8|10341.5|10320.5|49
1648780200000|2022-04-01 02:30:00|10344|10323|10345|10324|10349.5|10328.5|10342|10321|140
1648780500000|2022-04-01 02:35:00|10344.3|10323.3|10338.5|10317.5|10345.8|10324.8|10337.3|10316.3|64
1648780800000|2022-04-01 02:40:00|10337.5|10316.5|10339.8|10318.8|10349.5|10328.5|10336.8|10315.8|103
1648781100000|2022-04-01 02:45:00|10340.3|10319.3|10341.5|10320.5|10342.5|10321.5|10337.5|10316.5|76
1648781400000|2022-04-01 02:50:00|10341|10320|10324.8|10303.8|10343.3|10321.8|10323.8|10302.8|94
1648781700000|2022-04-01 02:55:00|10324|10303|10325|10304|10326.5|10305.5|10320.8|10299.8|85
1648782000000|2022-04-01 03:00:00|10326.8|10305.8|10324.3|10303.3|10328.8|10307.8|10323.5|10302.5|102
1648782300000|2022-04-01 03:05:00|10325|10304|10315.8|10294.8|10326.5|10305.5|10314|10293|92
1648782600000|2022-04-01 03:10:00|10316.5|10295.5|10325.8|10304.8|10327.3|10306.3|10316.5|10295.5|119
1648782900000|2022-04-01 03:15:00|10326.5|10305.5|10330.8|10309.8|10331.8|10310.8|10326|10305|111
1648783200000|2022-04-01 03:20:00|10330|10309|10325.8|10304.8|10331.3|10310.3|10325|10304|96
1648783500000|2022-04-01 03:25:00|10325|10304|10323.5|10302.5|10326.3|10305.3|10321.8|10300.8|114
1648783800000|2022-04-01 03:30:00|10324.3|10303.3|10328.8|10307.8|10331.8|10310.8|10322.3|10301.3|57
1648784100000|2022-04-01 03:35:00|10330.3|10309.3|10327.3|10306.3|10330.5|10309.5|10324.5|10303.5|59
1648784400000|2022-04-01 03:40:00|10328|10307|10333|10312|10334|10313|10327.3|10306.3|36
1648784700000|2022-04-01 03:45:00|10333.8|10312.8|10334|10313|10334|10313|10332.3|10311.3|49
1648785000000|2022-04-01 03:50:00|10333.3|10312.3|10332.3|10311.3|10337.5|10316.5|10332|10311|58
1648785300000|2022-04-01 03:55:00|10332.8|10311.8|10335.3|10314.3|10336.3|10315.3|10332|10311|60
1648785600000|2022-04-01 04:00:00|10336|10315|10333.8|10312.8|10336|10315|10332.3|10311.3|64
1648785900000|2022-04-01 04:05:00|10334.5|10313.5|10329.8|10308.8|10335.3|10314.3|10329.8|10308.8|45
1648786200000|2022-04-01 04:10:00|10330.5|10309.5|10332.5|10311.5|10333.3|10312.3|10327|10306|63
1648786500000|2022-04-01 04:15:00|10333.3|10312.3|10333|10312|10333.3|10312.3|10332.3|10311.3|41
1648786800000|2022-04-01 04:20:00|10333.8|10312.8|10326.8|10305.8|10333.8|10312.8|10326.8|10305.8|25
1648787100000|2022-04-01 04:25:00|10326.3|10305.3|10326.3|10305.3|10326.5|10305.5|10323.8|10302.8|21
1648787400000|2022-04-01 04:30:00|10325|10304|10317.5|10296.5|10326|10305|10310.3|10289.3|95
1648787700000|2022-04-01 04:35:00|10316.8|10295.8|10309.3|10288.3|10318.3|10297.3|10306.3|10285.3|51
1648788000000|2022-04-01 04:40:00|10308.5|10287.5|10297.5|10276.5|10308.5|10287.5|10296.5|10275.5|39
1648788300000|2022-04-01 04:45:00|10296.8|10275.8|10299.3|10278.3|10301.8|10280.8|10296.8|10275.8|31
1648788600000|2022-04-01 04:50:00|10300|10279|10302.8|10281.8|10304|10283|10298.8|10277.8|45
1648788900000|2022-04-01 04:55:00|10302.5|10281.5|10298.8|10277.8|10302.5|10281.5|10296.8|10275.8|18
1648789200000|2022-04-01 05:00:00|10299.5|10278.5|10296.8|10275.8|10300.3|10279.3|10296.3|10275.3|38
1648789500000|2022-04-01 05:05:00|10297.3|10276.3|10299.5|10278.5|10299.5|10278.5|10296.5|10275.5|18
1648789800000|2022-04-01 05:10:00|10298.8|10277.8|10301.3|10280.3|10301.3|10280.3|10296.3|10275.3|33
1648790100000|2022-04-01 05:15:00|10300.3|10279.3|10301.3|10280.3|10303|10282|10296.5|10275.5|53
1648790400000|2022-04-01 05:20:00|10300.8|10279.8|10303.5|10282.5|10303.5|10282.5|10297|10276|76
1648790700000|2022-04-01 05:25:00|10303|10282|10294.8|10273.8|10303|10282|10292.5|10271.5|83
1648791000000|2022-04-01 05:30:00|10294|10273|10280.5|10259.5|10302.5|10281.5|10279.5|10258.5|153
1648791300000|2022-04-01 05:35:00|10278|10257|10269.8|10248.8|10285.8|10264.8|10269.3|10248.3|128
1648791600000|2022-04-01 05:40:00|10269|10248|10260.8|10239.8|10271.3|10250.3|10253.8|10232.8|134
1648791900000|2022-04-01 05:45:00|10260|10239|10255.5|10234.5|10267.5|10246.5|10255.5|10234.5|145
1648792200000|2022-04-01 05:50:00|10254.8|10233.8|10268|10247|10270|10249|10253.5|10232.5|130
1648792500000|2022-04-01 05:55:00|10268.8|10247.8|10265.3|10244.3|10269.8|10248.8|10260|10239|139
1648792800000|2022-04-01 06:00:00|10264.5|10243.5|10272.3|10251.3|10272.3|10251.3|10262.5|10241.5|99
1648793100000|2022-04-01 06:05:00|10271.5|10250.5|10272|10251|10280|10259|10270.5|10249.5|119
1648793400000|2022-04-01 06:10:00|10271.3|10250.3|10270.3|10249.3|10272.8|10251.8|10266.8|10245.8|83
1648793700000|2022-04-01 06:15:00|10269.5|10248.5|10262.3|10241.3|10269.5|10248.5|10262.3|10241.3|37
1648794000000|2022-04-01 06:20:00|10263|10242|10266|10245|10266.8|10245.8|10263|10241.6|53
1648794300000|2022-04-01 06:25:00|10265.3|10244.3|10272.8|10251.8|10274.3|10253.3|10264.5|10243.5|76
1648794600000|2022-04-01 06:30:00|10272|10251|10270.3|10249.3|10276.8|10255.8|10269.5|10248.5|60
1648794900000|2022-04-01 06:35:00|10270.8|10249.8|10275|10254|10281|10260|10270.8|10249.8|69
1648795200000|2022-04-01 06:40:00|10274|10253|10265.8|10244.8|10274.5|10253.5|10264.3|10243.3|80
1648795500000|2022-04-01 06:45:00|10265|10244|10265.3|10244.3|10274.8|10253.8|10259.5|10238.5|123
1648795800000|2022-04-01 06:50:00|10265.8|10244.8|10269.5|10248.5|10270.3|10249.3|10263.3|10242.3|108
1648796100000|2022-04-01 06:55:00|10268.8|10247.8|10275.5|10255.5|10277|10257|10267.8|10247|313
1648796400000|2022-04-01 07:00:00|10275|10255|10263.8|10243.8|10277|10257|10254.5|10234.5|206
1648796700000|2022-04-01 07:05:00|10264|10244|10271.5|10251.5|10271.5|10251.5|10261|10241|205
1648797000000|2022-04-01 07:10:00|10271.3|10251.3|10249|10229|10271.3|10251.3|10247|10227|177
1648797300000|2022-04-01 07:15:00|10249.8|10229.8|10264.8|10244.8|10265.5|10245.5|10245|10225|256
1648797600000|2022-04-01 07:20:00|10264.5|10244.5|10261|10241|10277.3|10257.3|10256.3|10236.3|205
1648797900000|2022-04-01 07:25:00|10261.5|10241.5|10261.5|10241.5|10268.8|10248.8|10258.8|10238.8|208
1648798200000|2022-04-01 07:30:00|10261.3|10241.3|10252.5|10232.5|10261.5|10241.5|10245.3|10225.3|253
1648798500000|2022-04-01 07:35:00|10252.3|10232.3|10261|10241|10270|10250|10251.8|10231.8|218
1648798800000|2022-04-01 07:40:00|10261.3|10241.3|10259.5|10239.5|10263.5|10243.5|10254.8|10234.8|184
1648799100000|2022-04-01 07:45:00|10259.3|10239.3|10268.8|10248.8|10275.8|10255.8|10258|10238|194
1648799400000|2022-04-01 07:50:00|10269.8|10249.8|10264.3|10244.3|10271.5|10251.5|10258.3|10238.3|190
1648799700000|2022-04-01 07:55:00|10264.5|10244.5|10264.3|10244.3|10271.5|10251.5|10263.5|10243.5|146
1648800000000|2022-04-01 08:00:00|10264.5|10244.5|10282.8|10262.8|10282.8|10262.8|10257.8|10237.8|244
1648800300000|2022-04-01 08:05:00|10283.1|10263.1|10323.8|10303.8|10326.1|10306.1|10283.1|10263.1|280
1648800600000|2022-04-01 08:10:00|10324.5|10304.5|10324.8|10304.8|10329.5|10309.5|10322.3|10302.3|58
1648800900000|2022-04-01 08:15:00|10325.5|10305.5|10339|10319|10343.8|10323.8|10325.5|10305.5|122
1648801200000|2022-04-01 08:20:00|10339.8|10319.8|10337|10317|10341.3|10321.3|10333.8|10313.8|131
1648801500000|2022-04-01 08:25:00|10337.5|10317.5|10318.8|10298.8|10339|10319|10318|10298|70
1648801800000|2022-04-01 08:30:00|10318|10298|10313|10293|10318.8|10298.8|10311|10291|73
1648802100000|2022-04-01 08:35:00|10313.5|10293.5|10302.5|10282.5|10314.5|10294.5|10300.8|10280.8|79
1648802400000|2022-04-01 08:40:00|10302|10282|10306.8|10286.8|10313.8|10293.8|10301|10281|70
1648802700000|2022-04-01 08:45:00|10306.5|10286.5|10297.8|10277.8|10307.8|10287.8|10297|10277|95
1648803000000|2022-04-01 08:50:00|10298.3|10278.3|10301|10281|10303.3|10283.3|10298|10278|60
1648803300000|2022-04-01 08:55:00|10301.3|10281.3|10311|10291|10311|10291|10299.3|10279.3|88
1648803600000|2022-04-01 09:00:00|10311.3|10291.3|10322.3|10302.3|10324|10304|10311|10291|77
1648803900000|2022-04-01 09:05:00|10322.8|10302.8|10312|10292|10323|10303|10311.8|10291.8|76
1648804200000|2022-04-01 09:10:00|10311.8|10291.8|10312.5|10292.5|10315|10295|10310.9|10290.9|85
1648804500000|2022-04-01 09:15:00|10312.8|10292.8|10312.3|10292.3|10313|10293|10311.8|10291.8|26
1648804800000|2022-04-01 09:20:00|10312|10292|10316.8|10296.8|10327|10307|10312|10292|126
1648805100000|2022-04-01 09:25:00|10317|10297|10313.8|10293.8|10320|10300|10311.8|10291.8|76
1648805400000|2022-04-01 09:30:00|10313.5|10293.5|10320.5|10300.5|10327.5|10307.5|10310.5|10290.5|106
1648805700000|2022-04-01 09:35:00|10321|10301|10321.3|10301.3|10322.3|10302.3|10319.5|10299.5|42
1648806000000|2022-04-01 09:40:00|10320.5|10300.5|10323|10303|10327|10307|10320|10300|74
1648806300000|2022-04-01 09:45:00|10323.3|10303.3|10327.8|10307.8|10327.8|10307.8|10322.5|10302.5|96
1648806600000|2022-04-01 09:50:00|10328|10308|10326.3|10306.3|10328|10308|10323.8|10303.8|58
1648806900000|2022-04-01 09:55:00|10326.5|10306.5|10322|10302|10331|10311|10318.5|10298.5|77
1648807200000|2022-04-01 10:00:00|10321.5|10301.5|10322.3|10302.3|10325.5|10305.5|10320.8|10300.8|72
1648807500000|2022-04-01 10:05:00|10322|10302|10320.8|10300.8|10322.8|10302.8|10319.5|10299.5|47
1648807800000|2022-04-01 10:10:00|10321.3|10301.3|10318.8|10298.8|10324.5|10304.5|10318.8|10298.8|90
1648808100000|2022-04-01 10:15:00|10318.3|10298.3|10313|10293|10319.3|10299.3|10312.8|10292.8|57
1648808400000|2022-04-01 10:20:00|10313.5|10293.5|10321.5|10301.5|10321.5|10301.5|10313|10293|70
1648808700000|2022-04-01 10:25:00|10321.8|10301.8|10312.5|10292.5|10323|10303|10310.9|10290.9|28
1648809000000|2022-04-01 10:30:00|10313|10293|10313.8|10293.8|10318.8|10298.8|10310.8|10290.8|46
1648809300000|2022-04-01 10:35:00|10314|10294|10306.3|10286.3|10314.8|10294.8|10306.3|10286.3|33
1648809600000|2022-04-01 10:40:00|10305.5|10285.5|10309.3|10289.3|10309.8|10289.8|10299.5|10279.5|61
1648809900000|2022-04-01 10:45:00|10309|10289|10304.8|10284.8|10310.8|10290.8|10300.5|10280.5|58
1648810200000|2022-04-01 10:50:00|10304.5|10284.5|10306|10286|10306.8|10286.8|10301.8|10281.8|44
1648810500000|2022-04-01 10:55:00|10306.3|10286.3|10302.5|10282.5|10306.8|10286.8|10300|10280|22
1648810800000|2022-04-01 11:00:00|10302|10282|10304.3|10284.3|10307|10287|10294.3|10274.3|57
1648811100000|2022-04-01 11:05:00|10304.5|10284.5|10294|10274|10305.3|10285.3|10293|10273|69
1648811400000|2022-04-01 11:10:00|10294.3|10274.3|10289|10269|10299.8|10279.8|10288.5|10268.5|79
1648811700000|2022-04-01 11:15:00|10289.5|10269.5|10301.8|10281.8|10306.4|10286.4|10289.5|10269.5|56
1648812000000|2022-04-01 11:20:00|10302|10282|10287|10267|10311|10291|10285.8|10265.8|82
1648812300000|2022-04-01 11:25:00|10287.5|10267.5|10293.3|10273.3|10295.8|10275.8|10284.6|10264.6|72
1648812600000|2022-04-01 11:30:00|10293.8|10273.8|10270.4|10250.4|10301.8|10281.8|10270.4|10250.4|165
1648812900000|2022-04-01 11:35:00|10270.3|10250.3|10277.3|10257.3|10284.3|10264.3|10267.9|10247.9|94
1648813200000|2022-04-01 11:40:00|10276.8|10256.8|10277.3|10257.3|10279.3|10259.3|10273|10253|49
1648813500000|2022-04-01 11:45:00|10276.8|10256.8|10279|10259|10279|10259|10272.5|10252.5|37
1648813800000|2022-04-01 11:50:00|10279.3|10259.3|10282.5|10262.5|10285|10265|10279.3|10259.3|68
1648814100000|2022-04-01 11:55:00|10282.8|10262.8|10285.3|10265.3|10287.8|10267.8|10281.3|10261.3|83
1648814400000|2022-04-01 12:00:00|10285.8|10265.8|10285.1|10265.1|10286.5|10266.5|10277.8|10257.8|55
1648814700000|2022-04-01 12:05:00|10284.8|10264.8|10298.8|10278.8|10300.3|10280.3|10283.3|10263.3|104
1648815000000|2022-04-01 12:10:00|10299|10279|10259.8|10239.8|10299|10279|10259.8|10239.8|121
1648815300000|2022-04-01 12:15:00|10260.4|10240.4|10260.5|10240.5|10262.6|10242.6|10243.8|10223.8|145
1648815600000|2022-04-01 12:20:00|10259.3|10239.3|10275.5|10255.5|10276.8|10256.8|10255.3|10235.3|99
1648815900000|2022-04-01 12:25:00|10276.3|10256.3|10279.4|10259.4|10281.8|10261.8|10268|10248|134
1648816200000|2022-04-01 12:30:00|10278.6|10258.6|10301.4|10281.4|10301.9|10281.9|10278.6|10258.6|109
1648816500000|2022-04-01 12:35:00|10301.9|10281.9|10306.3|10286.3|10309.4|10289.4|10297.9|10277.9|134
1648816800000|2022-04-01 12:40:00|10306.5|10286.5|10321.3|10301.3|10330.5|10310.5|10305.3|10285.3|112
1648817100000|2022-04-01 12:45:00|10321|10301|10318|10298|10327|10307|10315.3|10295.3|123
1648817400000|2022-04-01 12:50:00|10318.4|10298.4|10322.3|10302.3|10326.8|10306.8|10318.3|10298.3|139
1648817700000|2022-04-01 12:55:00|10322|10302|10315.5|10295.5|10327.5|10307.5|10314.8|10294.8|248
1648818000000|2022-04-01 13:00:00|10315|10295|10311.8|10291.8|10315|10295|10294.9|10274.9|315
1648818300000|2022-04-01 13:05:00|10312.3|10292.3|10318.5|10298.5|10319.8|10299.8|10303.5|10283.5|305
1648818600000|2022-04-01 13:10:00|10319.3|10299.3|10314.8|10294.8|10319.8|10299.8|10312.5|10292.5|203
1648818900000|2022-04-01 13:15:00|10313|10293|10313.5|10293.5|10316|10296|10299.5|10279.5|325
1648819200000|2022-04-01 13:20:00|10313|10293|10313.5|10293.5|10315.8|10295.8|10301.3|10281.3|210
1648819500000|2022-04-01 13:25:00|10314|10294|10304.8|10284.8|10314.8|10294.8|10303.3|10283.3|298
1648819800000|2022-04-01 13:30:00|10304.5|10284.5|10319.5|10299.5|10320.5|10300.5|10303|10283|359
1648820100000|2022-04-01 13:35:00|10319.8|10299.8|10306.3|10286.3|10320.3|10300.3|10305|10285|335
1648820400000|2022-04-01 13:40:00|10306.8|10286.8|10347.8|10327.8|10354.8|10334.8|10301.5|10281.5|450
1648820700000|2022-04-01 13:45:00|10347.3|10327.3|10378.8|10358.8|10386|10366|10340.5|10320.5|440
1648821000000|2022-04-01 13:50:00|10378|10358|10333|10313|10378|10358|10331.5|10311.5|448
1648821300000|2022-04-01 13:55:00|10332.5|10312.5|10323.5|10303.5|10337.3|10317.3|10317.5|10297.5|372
1648821600000|2022-04-01 14:00:00|10322.8|10302.8|10314.5|10294.5|10332.8|10312.8|10314.5|10294.5|439
1648821900000|2022-04-01 14:05:00|10315|10295|10289.5|10269.5|10317.5|10297.5|10275|10255|416
1648822200000|2022-04-01 14:10:00|10289.3|10269.3|10300|10280|10301.8|10281.8|10289.3|10269.3|336
1648822500000|2022-04-01 14:15:00|10299.8|10279.8|10291.5|10271.5|10304.8|10284.8|10290.5|10270.5|296
1648822800000|2022-04-01 14:20:00|10291.3|10271.3|10291|10271|10296|10276|10287.9|10267.9|273
1648823100000|2022-04-01 14:25:00|10290.8|10270.8|10278.8|10258.8|10296.8|10276.8|10278.3|10258.3|254
1648823400000|2022-04-01 14:30:00|10279|10259|10294|10274|10295.3|10275.3|10265.3|10245.3|367
1648823700000|2022-04-01 14:35:00|10294.3|10274.3|10286|10266|10294.3|10274.3|10267.8|10247.8|329
1648824000000|2022-04-01 14:40:00|10285.8|10265.8|10293.8|10273.8|10294.5|10274.5|10283.3|10263.3|389
1648824300000|2022-04-01 14:45:00|10293.3|10273.3|10297.8|10277.8|10304.8|10284.8|10292|10272|298
1648824600000|2022-04-01 14:50:00|10298|10278|10301.3|10281.3|10307.5|10287.5|10294.8|10274.8|366
1648824900000|2022-04-01 14:55:00|10301.8|10281.8|10317.5|10297.5|10318.8|10298.8|10299|10279|343
1648825200000|2022-04-01 15:00:00|10317|10297|10325|10305|10328.8|10308.8|10312.3|10292.3|281
1648825500000|2022-04-01 15:05:00|10324.8|10304.8|10329.8|10309.8|10335.8|10315.8|10317.5|10297.5|355
1648825800000|2022-04-01 15:10:00|10330.3|10310.3|10331|10311|10336.3|10316.3|10328.5|10308.5|265
1648826100000|2022-04-01 15:15:00|10331.5|10311.5|10338.5|10318.5|10340.6|10320.6|10326.3|10306.3|346
1648826400000|2022-04-01 15:20:00|10338.8|10318.8|10348.3|10328.3|10353.5|10333.5|10336|10316|411
1648826700000|2022-04-01 15:25:00|10348.8|10328.8|10340.6|10320.6|10355.5|10335.5|10340.4|10320.4|412
1648827000000|2022-04-01 15:30:00|10341.5|10321.5|10345|10325|10353.5|10333.5|10340.3|10320.3|367
1648827300000|2022-04-01 15:35:00|10345.3|10325.3|10352.8|10332.8|10355.8|10335.8|10341.5|10321.5|344
1648827600000|2022-04-01 15:40:00|10353|10333|10350|10330|10354.3|10334.3|10341.8|10321.8|364
1648827900000|2022-04-01 15:45:00|10350.5|10330.5|10366.8|10346.8|10371.5|10351.5|10349|10329|295
1648828200000|2022-04-01 15:50:00|10367|10347|10363.8|10343.8|10367|10347|10353|10333|252
1648828500000|2022-04-01 15:55:00|10363|10343|10354.8|10334.8|10366|10346|10354.5|10334.5|241
1648828800000|2022-04-01 16:00:00|10354.5|10334.5|10353.8|10333.8|10357.3|10337.3|10347.5|10327.5|311
1648829100000|2022-04-01 16:05:00|10353.5|10333.5|10339.3|10319.3|10353.8|10333.8|10335|10315|247
1648829400000|2022-04-01 16:10:00|10339.8|10319.8|10339.3|10319.3|10344.8|10324.8|10338.5|10318.5|202
1648829700000|2022-04-01 16:15:00|10339.5|10319.5|10321.3|10301.3|10340.3|10320.3|10317.5|10297.5|218
1648830000000|2022-04-01 16:20:00|10322.3|10302.3|10311.5|10291.5|10323.3|10303.3|10310.5|10290.5|247
1648830300000|2022-04-01 16:25:00|10310.3|10290.3|10316.5|10296.5|10321|10301|10305.5|10285.5|217
1648830600000|2022-04-01 16:30:00|10317|10297|10291|10271|10318.3|10298.3|10288.5|10268.5|259
1648830900000|2022-04-01 16:35:00|10290.8|10270.8|10297.5|10277.5|10298.3|10278.3|10285.3|10265.3|261
1648831200000|2022-04-01 16:40:00|10297.3|10277.3|10272.8|10252.8|10297.3|10277.3|10271.8|10251.8|194
1648831500000|2022-04-01 16:45:00|10272.5|10252.5|10273.3|10253.3|10278.3|10258.3|10271.3|10251.3|194
1648831800000|2022-04-01 16:50:00|10273|10253|10277.8|10257.8|10282.8|10262.8|10273|10253|288
1648832100000|2022-04-01 16:55:00|10278|10258|10269.8|10249.8|10281.8|10261.8|10263|10243|293
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10299.8|10278.8|10303|10282|10283.4|10261.4|14
1649030700000|2022-04-04 00:05:00|10299|10278|10300.8|10279.8|10301|10279.8|10292.3|10271.3|86
1649031000000|2022-04-04 00:10:00|10300|10279|10299.5|10278.5|10303|10282|10298.3|10277.3|68
1649031300000|2022-04-04 00:15:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|30
1649031600000|2022-04-04 00:20:00|10301|10280|10304|10283|10304|10283|10301|10280|10
1649031900000|2022-04-04 00:25:00|10303.3|10282.3|10303|10282|10303.3|10282.3|10301.5|10280.5|29
1649032200000|2022-04-04 00:30:00|10302.3|10281.3|10301.5|10280.5|10303|10282|10301|10280|66
1649032500000|2022-04-04 00:35:00|10302.3|10281.3|10301.8|10280.8|10303|10282|10301.5|10280.5|59
1649032800000|2022-04-04 00:40:00|10301.5|10280.5|10302.3|10281.3|10303|10282|10301|10280|45
1649033100000|2022-04-04 00:45:00|10303|10282|10301.5|10280.5|10304|10283|10301.5|10280.5|61
1649033400000|2022-04-04 00:50:00|10302.3|10281.3|10301|10280|10302.3|10281.3|10300.8|10279.8|43
1649033700000|2022-04-04 00:55:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|16
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10308.8|10287.8|10316.8|10295.8|10301.5|10280.5|58
1649034300000|2022-04-04 01:05:00|10309.8|10288.8|10312.5|10291.5|10313.3|10292.3|10305.8|10284.8|111
1649034600000|2022-04-04 01:10:00|10313.3|10292.3|10308|10287|10316|10295|10307|10286|57
1649034900000|2022-04-04 01:15:00|10308.8|10287.8|10311.8|10290.8|10313.5|10292.5|10308|10287|172
1649035200000|2022-04-04 01:20:00|10311.3|10290.3|10315|10294|10316.3|10295.3|10311.3|10290.3|110
1649035500000|2022-04-04 01:25:00|10314.8|10293.8|10312.3|10291.3|10315.8|10294.8|10309|10288|86
1649035800000|2022-04-04 01:30:00|10311.5|10290.5|10319|10298|10319.5|10298.5|10311.5|10290.5|109
1649036100000|2022-04-04 01:35:00|10319.8|10298.8|10319.5|10298.5|10321.3|10300.3|10317.8|10296.8|95
1649036400000|2022-04-04 01:40:00|10320.3|10299.3|10326.8|10305.8|10328.3|10307.3|10319.5|10298.5|95
1649036700000|2022-04-04 01:45:00|10327|10306|10322.3|10301.3|10327.5|10306.5|10322.3|10301.3|126
1649037000000|2022-04-04 01:50:00|10323|10302|10321.3|10300.3|10324.8|10303.5|10320.3|10299.1|99
1649037300000|2022-04-04 01:55:00|10322|10301|10317.8|10296.8|10322|10301|10312.8|10291.8|119
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10310.5|10289.5|10319|10298|10310.5|10289.5|95
1649037900000|2022-04-04 02:05:00|10311|10290|10308|10287|10311|10290|10308|10287|20
1649038200000|2022-04-04 02:10:00|10308.8|10287.8|10309.5|10288.5|10311.8|10290.8|10308.8|10287.8|19
1649038500000|2022-04-04 02:15:00|10308.8|10287.8|10305|10284|10308.8|10287.8|10301.3|10280.3|51
1649038800000|2022-04-04 02:20:00|10305.8|10284.8|10301|10280|10306.5|10285.5|10300|10279|28
1649039100000|2022-04-04 02:25:00|10300.3|10279.3|10302|10281|10302|10281|10294.8|10273.8|34
1649039400000|2022-04-04 02:30:00|10301|10280|10298.3|10277.3|10301|10280|10295|10274|25
1649039700000|2022-04-04 02:35:00|10297.5|10276.5|10295.5|10274.5|10299|10278|10294|10273|27
1649040000000|2022-04-04 02:40:00|10294.8|10273.8|10295.5|10274.5|10296|10275|10294.8|10273.8|30
1649040300000|2022-04-04 02:45:00|10294.8|10273.8|10294.5|10273.5|10296.3|10275.3|10294.5|10273.5|15
1649040600000|2022-04-04 02:50:00|10295.3|10274.3|10288|10267|10295.3|10274.3|10283.8|10262.8|39
1649040900000|2022-04-04 02:55:00|10288.8|10267.8|10283.8|10262.8|10289.3|10268.3|10282.5|10261.5|74
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10285.8|10264.8|10289.3|10268.3|10281.3|10260.3|55
1649041500000|2022-04-04 03:05:00|10287|10266|10294.8|10273.8|10295.5|10274.5|10283.8|10262.8|35
1649041800000|2022-04-04 03:10:00|10293.8|10272.8|10292|10271|10294.5|10273.5|10290|10269|59
1649042100000|2022-04-04 03:15:00|10292.8|10271.8|10290.5|10269.5|10293.3|10272.3|10288.5|10267.5|44
1649042400000|2022-04-04 03:20:00|10291.3|10270.3|10289.8|10268.8|10291.3|10270.3|10284|10263|38
1649042700000|2022-04-04 03:25:00|10290.5|10269.5|10289.3|10268.3|10291.5|10270.5|10289.3|10268.3|31
1649043000000|2022-04-04 03:30:00|10288.5|10267.5|10289.5|10268.5|10291.5|10270.5|10285.8|10264.8|34
1649043300000|2022-04-04 03:35:00|10290.3|10269.3|10290.5|10269.5|10291.8|10270.8|10290|10269|17
1649043600000|2022-04-04 03:40:00|10290|10269|10290|10269|10290.3|10269.3|10286.8|10265.8|26
1649043900000|2022-04-04 03:45:00|10290.5|10269.5|10287|10266|10290.5|10269.5|10287|10266|20
1649044200000|2022-04-04 03:50:00|10287.3|10266.3|10287.8|10266.8|10289.3|10268.3|10286.8|10265.8|23
1649044500000|2022-04-04 03:55:00|10288.5|10267.5|10293|10272|10293|10272|10288.5|10267.5|31
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10288.8|10267.8|10293|10272|10287|10266|29
1649045100000|2022-04-04 04:05:00|10289.5|10268.5|10274.5|10253.5|10289.5|10268.5|10273|10252|69
1649045400000|2022-04-04 04:10:00|10276|10255|10275.3|10254.3|10279.8|10258.8|10271|10250|76
1649045700000|2022-04-04 04:15:00|10277|10256|10279.3|10258|10281|10260|10274|10253|35
1649046000000|2022-04-04 04:20:00|10278.6|10256.6|10274.8|10253.8|10278.8|10257|10274.3|10253.3|41
1649046300000|2022-04-04 04:25:00|10274|10253|10274.8|10253.8|10275.8|10254.8|10272.5|10251.5|8
1649046600000|2022-04-04 04:30:00|10273.5|10252.5|10272.8|10251.8|10275|10254|10272.8|10251.8|22
1649046900000|2022-04-04 04:35:00|10273.5|10252.5|10273.5|10252.5|10276.5|10255.5|10272.8|10251.8|28
1649047200000|2022-04-04 04:40:00|10274.3|10253.3|10278|10257|10279|10258|10273.3|10252.3|20
1649047500000|2022-04-04 04:45:00|10277.5|10256.5|10277.3|10256.3|10277.5|10256.5|10276.5|10255.5|8
1649047800000|2022-04-04 04:50:00|10276.5|10255.5|10273.3|10252.3|10277.8|10256.8|10271.8|10250.8|12
1649048100000|2022-04-04 04:55:00|10274.5|10253.5|10290.3|10269.3|10292.3|10271.3|10274.5|10253.5|21
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10287.3|10266.3|10289.5|10268.5|10284.8|10263.8|39
1649048700000|2022-04-04 05:05:00|10287.5|10266.5|10288.3|10267.3|10289.3|10268.3|10286.8|10265.8|16
1649049000000|2022-04-04 05:10:00|10287.5|10266.5|10286|10265|10288.8|10267.8|10283.5|10262.5|32
1649049300000|2022-04-04 05:15:00|10286.8|10265.8|10288.3|10267.3|10288.5|10267.5|10285.3|10264.3|30
1649049600000|2022-04-04 05:20:00|10287.8|10266.8|10288|10267|10289|10268|10287.8|10266.8|6
1649049900000|2022-04-04 05:25:00|10288.5|10267.5|10288.3|10267.3|10288.5|10267.5|10285.8|10264.8|11
1649050200000|2022-04-04 05:30:00|10287.5|10266.5|10288.3|10267.3|10288.3|10267.3|10287|10266|8
1649050500000|2022-04-04 05:35:00|10287.5|10266.5|10301.3|10280.3|10303.5|10282.5|10287.5|10266.5|35
1649050800000|2022-04-04 05:40:00|10302.3|10281.3|10304.3|10283.3|10308.8|10287.8|10302|10281|36
1649051100000|2022-04-04 05:45:00|10304.8|10283.8|10306.3|10285.3|10307.3|10286.3|10304.8|10283.8|16
1649051400000|2022-04-04 05:50:00|10305.5|10284.5|10304|10283|10305.8|10284.8|10297|10276|47
1649051700000|2022-04-04 05:55:00|10303.3|10282.3|10308.5|10287.5|10309|10288|10301.8|10280.8|51
1649052000000|2022-04-04 06:00:00|10309|10288|10306.3|10285.3|10309|10288|10305|10284|28
1649052300000|2022-04-04 06:05:00|10305.5|10284.5|10305.8|10284.8|10307.8|10286.8|10299.5|10278.3|39
1649052600000|2022-04-04 06:10:00|10306.5|10285.5|10316.3|10295.3|10318.3|10297.3|10305.8|10284.8|43
1649052900000|2022-04-04 06:15:00|10316.5|10295.5|10305.3|10284.3|10316.5|10295.5|10304.8|10283.8|42
1649053200000|2022-04-04 06:20:00|10304.5|10283.5|10304.5|10283.5|10307|10286|10302.3|10281.3|64
1649053500000|2022-04-04 06:25:00|10303|10282|10299.8|10278.8|10304.5|10283.5|10299|10278|78
1649053800000|2022-04-04 06:30:00|10299|10278|10294.8|10273.8|10301.3|10280.3|10294.5|10273.5|55
1649054100000|2022-04-04 06:35:00|10295.5|10274.5|10294.5|10273.5|10296.3|10275.3|10289.5|10268.5|57
1649054400000|2022-04-04 06:40:00|10295.3|10274.3|10304.3|10283.3|10304.3|10283.3|10295.3|10274.3|38
1649054700000|2022-04-04 06:45:00|10303.5|10282.5|10297.3|10276.3|10303.5|10282.5|10296|10275|31
1649055000000|2022-04-04 06:50:00|10296.5|10275.5|10295.5|10274.5|10297.3|10276.3|10291.5|10270.5|39
1649055300000|2022-04-04 06:55:00|10294.8|10273.8|10299.8|10279.8|10300|10280|10294.5|10273.8|119
1649055600000|2022-04-04 07:00:00|10300|10280|10306|10286|10306|10286|10293.5|10273.5|166
1649055900000|2022-04-04 07:05:00|10306.3|10286.3|10305.8|10285.8|10314.3|10294.3|10294.8|10274.8|228
1649056200000|2022-04-04 07:10:00|10305.5|10285.5|10317|10297|10317|10297|10302.5|10282.5|154
1649056500000|2022-04-04 07:15:00|10316|10296|10325|10305|10325.8|10305.8|10313.3|10293.3|138
1649056800000|2022-04-04 07:20:00|10324.8|10304.8|10311.8|10291.8|10324.8|10304.8|10309.5|10289.5|148
1649057100000|2022-04-04 07:25:00|10311.5|10291.5|10313|10293|10314.8|10294.8|10303|10283|166
1649057400000|2022-04-04 07:30:00|10313.3|10293.3|10311.3|10291.3|10313.3|10293.3|10307.8|10287.8|150
1649057700000|2022-04-04 07:35:00|10311.8|10291.8|10327|10307|10327|10307|10311.8|10291.8|97
1649058000000|2022-04-04 07:40:00|10326.8|10306.8|10340|10320|10341|10321|10322.8|10302.8|166
1649058300000|2022-04-04 07:45:00|10340.3|10320.3|10343.8|10323.8|10344.3|10324.3|10340|10320|69
1649058600000|2022-04-04 07:50:00|10344|10324|10342.3|10322.3|10348.8|10328.8|10340.5|10320.5|89
1649058900000|2022-04-04 07:55:00|10342|10322|10344.5|10324.5|10348.8|10328.8|10334.3|10314.3|139
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10361.5|10341.5|10361.5|10341.5|10342|10322|235
1649059500000|2022-04-04 08:05:00|10361.3|10341.3|10351|10331|10361.5|10341.5|10350.3|10330.3|162
1649059800000|2022-04-04 08:10:00|10349.8|10329.8|10346.8|10326.8|10349.8|10329.8|10344|10324|46
1649060100000|2022-04-04 08:15:00|10346.5|10326.5|10345|10325|10350.8|10330.8|10343|10323|52
1649060400000|2022-04-04 08:20:00|10344.8|10324.8|10340.3|10320.3|10345.8|10325.8|10338.5|10318.5|20
1649060700000|2022-04-04 08:25:00|10337.9|10317.9|10331.3|10311.3|10342.5|10322.5|10331.3|10311.3|29
1649061000000|2022-04-04 08:30:00|10331.8|10311.8|10337.3|10317.3|10337.3|10317.3|10329.5|10309.5|23
1649061300000|2022-04-04 08:35:00|10336.1|10316.1|10336.8|10316.8|10338.8|10318.8|10334|10314|24
1649061600000|2022-04-04 08:40:00|10336.5|10316.5|10326.3|10306.3|10336.5|10316.5|10326.3|10306.3|25
1649061900000|2022-04-04 08:45:00|10326.8|10306.8|10325|10305|10333|10313|10325|10305|29
1649062200000|2022-04-04 08:50:00|10324.8|10304.8|10327|10307|10329.5|10309.5|10324.5|10304.5|28
1649062500000|2022-04-04 08:55:00|10326.8|10306.8|10324.5|10304.5|10327.1|10307.1|10316.5|10296.5|42
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10330.8|10310.8|10332.5|10312.5|10325.3|10305.3|15
1649063100000|2022-04-04 09:05:00|10331|10311|10330.3|10310.3|10331|10311|10327.3|10307.3|27
1649063400000|2022-04-04 09:10:00|10330.5|10310.5|10330.5|10310.5|10332.3|10312.3|10330.5|10310.5|10
1649063700000|2022-04-04 09:15:00|10330.3|10310.3|10321.3|10301.3|10330.3|10310.3|10319.3|10299.3|35
1649064000000|2022-04-04 09:20:00|10321|10301|10321.5|10301.5|10323.8|10303.8|10321|10301|13
1649064300000|2022-04-04 09:25:00|10321.3|10301.3|10320.3|10300.3|10321.5|10301.5|10319.5|10299.5|23
1649064600000|2022-04-04 09:30:00|10321.1|10301.1|10319.5|10299.5|10321.3|10301.3|10318.3|10298.3|18
1649064900000|2022-04-04 09:35:00|10318.8|10298.8|10312.3|10292.3|10318.8|10298.8|10306.6|10286.6|51
1649065200000|2022-04-04 09:40:00|10311|10291|10311.8|10291.8|10321|10301|10311|10291|70
1649065500000|2022-04-04 09:45:00|10312.3|10292.3|10304|10284|10313|10293|10301.8|10281.8|38
1649065800000|2022-04-04 09:50:00|10304.3|10284.3|10304.3|10284.3|10305.8|10285.8|10303.3|10283.3|26
1649066100000|2022-04-04 09:55:00|10303.8|10283.8|10303.8|10283.8|10306|10286|10301.5|10281.5|39
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10304|10284|10304.5|10284.5|10303.3|10283.3|18
1649066700000|2022-04-04 10:05:00|10304.3|10284.3|10307.3|10287.3|10308|10288|10303.8|10283.8|24
1649067000000|2022-04-04 10:10:00|10308|10288|10310.5|10290.5|10311.8|10291.8|10308|10288|38
1649067300000|2022-04-04 10:15:00|10310|10290|10316.3|10296.3|10316.5|10296.5|10306|10286|72
1649067600000|2022-04-04 10:20:00|10317.5|10297.5|10316.3|10296.3|10317.5|10297.5|10312.8|10292.8|60
1649067900000|2022-04-04 10:25:00|10316.5|10296.5|10318.3|10298.3|10322.5|10302.5|10315.5|10295.5|60
1649068200000|2022-04-04 10:30:00|10318.5|10298.5|10319.5|10299.5|10326|10306|10316.8|10296.8|63
1649068500000|2022-04-04 10:35:00|10320|10300|10323.8|10303.8|10324.6|10304.6|10319.5|10299.5|42
1649068800000|2022-04-04 10:40:00|10324|10304|10322.3|10302.3|10325.5|10305.5|10319.5|10299.5|79
1649069100000|2022-04-04 10:45:00|10321.5|10301.5|10320.5|10300.5|10323.5|10303.5|10318|10298|39
1649069400000|2022-04-04 10:50:00|10320.3|10300.3|10321.8|10301.8|10322.5|10302.5|10317.3|10297.3|21
1649069700000|2022-04-04 10:55:00|10320.5|10300.5|10318.8|10298.8|10321.5|10301.5|10314.8|10294.8|41
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10319|10299|10322|10302|10317.5|10297.5|34
1649070300000|2022-04-04 11:05:00|10319.8|10299.8|10318.3|10298.3|10320|10300|10317.3|10297.3|25
1649070600000|2022-04-04 11:10:00|10318|10298|10315.9|10295.9|10318|10298|10315.3|10295.3|17
1649070900000|2022-04-04 11:15:00|10316.8|10296.8|10333.5|10313.5|10333.8|10313.8|10311.3|10291.3|59
1649071200000|2022-04-04 11:20:00|10333.3|10313.3|10341.3|10321.3|10345.8|10325.8|10332|10312|56
1649071500000|2022-04-04 11:25:00|10341.5|10321.5|10334.3|10314.3|10341.5|10321.5|10333.5|10313.5|50
1649071800000|2022-04-04 11:30:00|10334|10314|10331.1|10311.1|10337|10317|10330.1|10310.1|36
1649072100000|2022-04-04 11:35:00|10331.6|10311.6|10338.3|10318.3|10342.3|10322.3|10329.8|10309.8|58
1649072400000|2022-04-04 11:40:00|10338|10318|10329.5|10309.5|10338|10318|10329.5|10309.5|22
1649072700000|2022-04-04 11:45:00|10330|10310|10333|10313|10333|10313|10329.3|10309.3|32
1649073000000|2022-04-04 11:50:00|10334|10314|10336.3|10316.3|10337.5|10317.5|10333.5|10313.5|32
1649073300000|2022-04-04 11:55:00|10336.8|10316.8|10335.8|10315.8|10338.3|10318.3|10333.3|10313.3|57
1649073600000|2022-04-04 12:00:00|10336|10316|10330.3|10310.3|10337.8|10317.8|10329.3|10309.3|57
1649073900000|2022-04-04 12:05:00|10330|10310|10344.5|10324.5|10347.5|10327.5|10328|10308|83
1649074200000|2022-04-04 12:10:00|10344.8|10324.8|10347.3|10327.3|10349|10329|10329.5|10309.5|170
1649074500000|2022-04-04 12:15:00|10347.5|10327.5|10365.3|10345.3|10368.3|10348.3|10334.8|10314.8|192
1649074800000|2022-04-04 12:20:00|10366|10346|10375|10355|10381.3|10361.3|10363.8|10343.8|255
1649075100000|2022-04-04 12:25:00|10374.8|10354.8|10370.5|10350.5|10381.8|10361.8|10369.5|10349.5|246
1649075400000|2022-04-04 12:30:00|10370.8|10350.8|10390.3|10370.3|10396|10376|10370.5|10350.5|227
1649075700000|2022-04-04 12:35:00|10390.5|10370.5|10397.3|10377.3|10406.5|10386.5|10386|10366|286
1649076000000|2022-04-04 12:40:00|10398|10378|10415.8|10395.8|10425.3|10405.3|10390.3|10370.3|274
1649076300000|2022-04-04 12:45:00|10415.3|10395.3|10399.8|10379.8|10418.8|10398.8|10396|10376|322
1649076600000|2022-04-04 12:50:00|10400|10380|10418.3|10398.3|10426.3|10406.3|10400|10380|224
1649076900000|2022-04-04 12:55:00|10418|10398|10419.3|10399.3|10423.8|10403.8|10412|10392|239
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10449.8|10429.8|10452.3|10432.3|10418.5|10398.5|282
1649077500000|2022-04-04 13:05:00|10450.3|10430.3|10442.3|10422.3|10453|10433|10435|10415|340
1649077800000|2022-04-04 13:10:00|10442.5|10422.5|10437.5|10417.5|10452|10432|10436.5|10416.5|193
1649078100000|2022-04-04 13:15:00|10438|10418|10434.8|10414.8|10442.3|10422.3|10427.8|10407.8|251
1649078400000|2022-04-04 13:20:00|10436.3|10416.3|10446|10426|10450|10430|10430.8|10410.8|213
1649078700000|2022-04-04 13:25:00|10446.8|10426.8|10445.5|10425.5|10453|10433|10440.5|10420.5|256
1649079000000|2022-04-04 13:30:00|10447.5|10427.5|10450.8|10430.8|10453|10433|10444.8|10424.8|343
1649079300000|2022-04-04 13:35:00|10451.5|10431.5|10441.3|10421.3|10452|10432|10436|10416|347
1649079600000|2022-04-04 13:40:00|10440|10420|10444.8|10424.8|10451.5|10431.5|10440|10420|248
1649079900000|2022-04-04 13:45:00|10443.8|10423.8|10448.8|10428.8|10452.5|10432.5|10428.8|10408.8|313
1649080200000|2022-04-04 13:50:00|10449|10429|10438|10418|10449|10429|10426.3|10406.3|402
1649080500000|2022-04-04 13:55:00|10438.3|10418.3|10442|10422|10448.3|10428.3|10432.8|10412.8|216
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10444.5|10424.5|10449.5|10429.5|10440.5|10420.5|277
1649081100000|2022-04-04 14:05:00|10444|10424|10449|10429|10449|10429|10441|10421|287
1649081400000|2022-04-04 14:10:00|10448.8|10428.8|10447|10427|10453.5|10433.5|10443.8|10423.8|215
1649081700000|2022-04-04 14:15:00|10446.8|10426.8|10444|10424|10451|10431|10435.8|10415.8|199
1649082000000|2022-04-04 14:20:00|10444.5|10424.5|10447.8|10427.8|10454|10434|10444.5|10424.5|184
1649082300000|2022-04-04 14:25:00|10446.5|10426.5|10444.3|10424.3|10449.3|10429.3|10437|10417|253
1649082600000|2022-04-04 14:30:00|10447.5|10427.5|10459.5|10439.5|10465|10445|10446.8|10426.8|212
1649082900000|2022-04-04 14:35:00|10459.3|10439.3|10466.8|10446.8|10466.8|10446.8|10454.8|10434.8|231
1649083200000|2022-04-04 14:40:00|10467|10447|10457.8|10437.8|10467|10447|10456.5|10436.5|213
1649083500000|2022-04-04 14:45:00|10458|10438|10462.5|10442.5|10466|10446|10454.5|10434.5|238
1649083800000|2022-04-04 14:50:00|10462.8|10442.8|10461.3|10441.3|10464.8|10444.8|10456.5|10436.5|233
1649084100000|2022-04-04 14:55:00|10461.5|10441.5|10462.3|10442.3|10466|10446|10455|10435|210
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10478.5|10458.5|10487.8|10467.8|10460.3|10440.3|223
1649084700000|2022-04-04 15:05:00|10478.8|10458.8|10483.5|10463.5|10484|10464|10465.8|10445.8|251
1649085000000|2022-04-04 15:10:00|10483.8|10463.8|10482.3|10462.3|10485|10465|10478|10458|171
1649085300000|2022-04-04 15:15:00|10482.8|10462.8|10497|10477|10498|10478|10481.8|10461.8|209
1649085600000|2022-04-04 15:20:00|10496.5|10476.5|10497|10477|10498.3|10478.3|10485.8|10465.8|262
1649085900000|2022-04-04 15:25:00|10497.3|10477.3|10476.8|10456.8|10498.5|10478.5|10476.8|10456.8|258
1649086200000|2022-04-04 15:30:00|10476.3|10456.3|10463.3|10443.3|10479.3|10459.3|10455|10435|292
1649086500000|2022-04-04 15:35:00|10464|10444|10467|10447|10477.5|10457.5|10460.5|10440.5|200
1649086800000|2022-04-04 15:40:00|10466.8|10446.8|10477|10457|10482.3|10462.3|10456.8|10436.8|301
1649087100000|2022-04-04 15:45:00|10477.3|10457.3|10479.3|10459.3|10481|10461|10473|10453|209
1649087400000|2022-04-04 15:50:00|10479|10459|10465.8|10445.8|10479.3|10459.3|10465|10445|222
1649087700000|2022-04-04 15:55:00|10466|10446|10457|10437|10467|10447|10440.8|10420.8|313
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10464.5|10444.5|10466.3|10446.3|10452.3|10432.3|207
1649088300000|2022-04-04 16:05:00|10464.8|10444.8|10453|10433|10465.3|10445.3|10446.5|10426.5|193
1649088600000|2022-04-04 16:10:00|10452.5|10432.5|10443.3|10423.3|10454.3|10434.3|10443.3|10423.3|193
1649088900000|2022-04-04 16:15:00|10443.5|10423.5|10455|10435|10456.8|10436.8|10443|10423|199
1649089200000|2022-04-04 16:20:00|10454.8|10434.8|10452|10432|10455.3|10435.3|10450.5|10430.5|146
1649089500000|2022-04-04 16:25:00|10451.5|10431.5|10446.5|10426.5|10453.5|10433.5|10444.8|10424.8|85
1649089800000|2022-04-04 16:30:00|10446.3|10426.3|10440.5|10420.5|10447.3|10427.3|10438|10418|131
1649090100000|2022-04-04 16:35:00|10439.8|10419.8|10433.3|10413.3|10443.5|10423.5|10432.3|10412.3|265
1649090400000|2022-04-04 16:40:00|10433.5|10413.5|10427|10407|10437.5|10417.5|10424|10404|179
1649090700000|2022-04-04 16:45:00|10427.5|10407.5|10425.3|10405.3|10428.5|10408.5|10423.1|10403.1|199
1649091000000|2022-04-04 16:50:00|10425|10405|10426|10406|10429.8|10409.8|10424|10404|170
1649091300000|2022-04-04 16:55:00|10425.3|10405.3|10446.3|10426.3|10450.5|10430.5|10425|10405|201
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10462.8|10441.8|10466|10445|10450.8|10429.8|16
1649117100000|2022-04-05 00:05:00|10462.5|10441.5|10467.3|10446.3|10467.3|10446.3|10462.5|10441.5|34
1649117400000|2022-04-05 00:10:00|10468|10447|10466.8|10445.8|10468.5|10447.5|10465.3|10444.3|67
1649117700000|2022-04-05 00:15:00|10467.3|10446.3|10459.8|10438.8|10467.3|10446.3|10458.5|10437.5|57
1649118000000|2022-04-05 00:20:00|10458.8|10437.8|10460.3|10439.3|10462.3|10441.3|10458|10437|36
1649118300000|2022-04-05 00:25:00|10461|10440|10463.5|10442.5|10465.5|10444.5|10460.3|10439.3|60
1649118600000|2022-04-05 00:30:00|10464|10443|10466|10445|10467.8|10446.8|10463|10441.6|22
1649118900000|2022-04-05 00:35:00|10467|10446|10482.5|10461.5|10482.5|10461.5|10466.5|10445.5|72
1649119200000|2022-04-05 00:40:00|10483.3|10462.3|10489|10468|10490|10469|10482.5|10461.5|30
1649119500000|2022-04-05 00:45:00|10488.3|10467.3|10472.3|10451.3|10488.3|10467.3|10472.3|10451.3|136
1649119800000|2022-04-05 00:50:00|10472.8|10451.8|10478.3|10457.3|10480.3|10458.8|10472|10451|37
1649120100000|2022-04-05 00:55:00|10477.5|10456.5|10480.8|10459.8|10484.5|10463.5|10477.5|10456.5|75
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10480.6|10458.6|10482|10461|10477|10456|54
1649120700000|2022-04-05 01:05:00|10481.3|10459.3|10485.5|10464.5|10487.8|10466.8|10481.3|10459.3|37
1649121000000|2022-04-05 01:10:00|10486.3|10465.3|10486.5|10465.5|10487.8|10466.8|10481.3|10460.3|59
1649121300000|2022-04-05 01:15:00|10485.8|10464.8|10481.5|10460.5|10486.5|10465.5|10480.5|10459.5|28
1649121600000|2022-04-05 01:20:00|10482.3|10461.3|10477|10456|10482.3|10461.3|10477|10456|37
1649121900000|2022-04-05 01:25:00|10477.8|10456.8|10477.5|10456.5|10478|10457|10477|10456|14
1649122200000|2022-04-05 01:30:00|10478|10457|10484.8|10463.8|10486|10465|10477|10456|37
1649122500000|2022-04-05 01:35:00|10485.5|10464.5|10491.5|10470.5|10494|10473|10485.5|10464.5|28
1649122800000|2022-04-05 01:40:00|10492|10471|10490.8|10469.8|10492.8|10471.8|10488.5|10467.5|26
1649123100000|2022-04-05 01:45:00|10490|10469|10495|10474|10495|10474|10490|10469|12
1649123400000|2022-04-05 01:50:00|10495.8|10474.8|10497.3|10476.3|10498.3|10477.3|10493.8|10472.8|29
1649123700000|2022-04-05 01:55:00|10498.3|10477.3|10501.5|10480.5|10502.5|10480.8|10496.5|10475.5|21
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10501.8|10480.8|10504|10482.8|10501.5|10480.5|27
1649124300000|2022-04-05 02:05:00|10502.5|10481.5|10501.8|10480.8|10504|10483|10501.8|10480.8|20
1649124600000|2022-04-05 02:10:00|10502.3|10481.3|10501|10480|10502.3|10481.3|10500.3|10479.3|13
1649124900000|2022-04-05 02:15:00|10500.5|10479.5|10502.8|10481.8|10502.8|10481.8|10500.5|10479.5|12
1649125200000|2022-04-05 02:20:00|10503.5|10482.5|10503|10482|10504|10483|10501|10480|9
1649125500000|2022-04-05 02:25:00|10502.8|10481.8|10501.5|10480.5|10504.3|10483.3|10501.5|10480.5|12
1649125800000|2022-04-05 02:30:00|10501.8|10480.8|10501.5|10480.5|10502.5|10481.5|10501|10480|9
1649126100000|2022-04-05 02:35:00|10500|10479|10503.5|10482.5|10504|10483|10498.8|10477.8|17
1649126400000|2022-04-05 02:40:00|10503.8|10482.8|10501.5|10480.5|10504|10483|10501.5|10480.5|7
1649126700000|2022-04-05 02:45:00|10501|10480|10501.3|10480.3|10501.5|10480.5|10498.5|10477.5|10
1649127000000|2022-04-05 02:50:00|10500.5|10479.5|10501.3|10480.3|10503|10482|10500.5|10479.5|9
1649127300000|2022-04-05 02:55:00|10500.5|10479.5|10500.5|10479.5|10500.5|10479.5|10497.8|10476.5|14
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10500.8|10479.8|10501.5|10480.5|10498.8|10477.8|11
1649127900000|2022-04-05 03:05:00|10501.5|10480.5|10502.3|10481.3|10503.8|10482.8|10498.8|10477.8|21
1649128200000|2022-04-05 03:10:00|10501.5|10480.5|10499.5|10478.5|10501.5|10480.5|10497.3|10476.3|37
1649128500000|2022-04-05 03:15:00|10498.8|10477.8|10499.5|10478.5|10501|10480|10498|10477|42
1649128800000|2022-04-05 03:20:00|10500.8|10479.8|10497.8|10476.8|10500.8|10479.8|10497|10476|22
1649129100000|2022-04-05 03:25:00|10498.8|10477.8|10499.3|10478.3|10499.3|10478.3|10496.8|10475.8|17
1649129400000|2022-04-05 03:30:00|10498.3|10477.3|10497|10476|10498.5|10477.5|10496.5|10475.5|18
1649129700000|2022-04-05 03:35:00|10498.5|10477.5|10499|10478|10500|10479|10497.8|10476.8|16
1649130000000|2022-04-05 03:40:00|10498|10477|10498.5|10477.5|10500.3|10479.3|10498|10477|17
1649130300000|2022-04-05 03:45:00|10499.3|10478.3|10501.3|10480.3|10502|10481|10498.3|10477.3|14
1649130600000|2022-04-05 03:50:00|10502|10481|10502.5|10481.5|10503.3|10482.3|10501.5|10480.5|10
1649130900000|2022-04-05 03:55:00|10502.8|10481.8|10503.5|10482.5|10504|10483|10501.5|10480.5|21
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10504.3|10483.3|10507.5|10486.5|10503|10482|22
1649131500000|2022-04-05 04:05:00|10503.5|10482.5|10504.3|10483.3|10505|10484|10502.8|10481.8|24
1649131800000|2022-04-05 04:10:00|10502.8|10481.8|10500.3|10479.3|10502.8|10481.8|10498.5|10477.5|33
1649132100000|2022-04-05 04:15:00|10499.3|10478.3|10499.8|10478.8|10500.3|10479.3|10498.8|10477.8|19
1649132400000|2022-04-05 04:20:00|10500.3|10479.3|10502.8|10481.8|10504|10483|10498.8|10477.8|19
1649132700000|2022-04-05 04:25:00|10503.5|10482.5|10501.8|10480.8|10503.5|10482.5|10501.8|10480.8|12
1649133000000|2022-04-05 04:30:00|10501|10480|10506|10485|10510.3|10489.3|10499.5|10478.5|105
1649133300000|2022-04-05 04:35:00|10507.5|10486.5|10505|10484|10508.3|10487.3|10502.3|10481.3|62
1649133600000|2022-04-05 04:40:00|10505.8|10484.8|10503|10482|10507.8|10486.8|10501.5|10480.5|70
1649133900000|2022-04-05 04:45:00|10503.8|10482.8|10506.3|10485.3|10511.3|10490.3|10503|10482|50
1649134200000|2022-04-05 04:50:00|10505.3|10484.3|10506.5|10485.5|10508|10487|10503.8|10482.8|42
1649134500000|2022-04-05 04:55:00|10507.8|10486.8|10507|10486|10507.8|10486.8|10505.5|10484.5|17
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10504.8|10483.8|10509.8|10488.8|10504.3|10483.3|21
1649135100000|2022-04-05 05:05:00|10504|10483|10503.8|10482.8|10506.5|10485.5|10503.3|10482.3|27
1649135400000|2022-04-05 05:10:00|10504.5|10483.5|10505.5|10484.5|10505.5|10484.5|10501.3|10480.3|19
1649135700000|2022-04-05 05:15:00|10506|10485|10506.5|10485.5|10506.8|10485.8|10502|10481|36
1649136000000|2022-04-05 05:20:00|10507|10486|10509.4|10487.4|10509.4|10488.3|10506|10485|67
1649136300000|2022-04-05 05:25:00|10510.8|10488.8|10503.8|10482.8|10510.8|10489|10501.3|10480.3|53
1649136600000|2022-04-05 05:30:00|10504.5|10483.5|10506.8|10485.8|10511.5|10490.5|10504.5|10483.5|47
1649136900000|2022-04-05 05:35:00|10506.3|10485.3|10506.8|10485.8|10509.5|10488.5|10506|10485|30
1649137200000|2022-04-05 05:40:00|10507.5|10486.5|10511.5|10490.5|10514.3|10493.3|10506.3|10485.3|79
1649137500000|2022-04-05 05:45:00|10512.3|10491.3|10511.5|10490.5|10514.8|10493.8|10510.5|10489.5|32
1649137800000|2022-04-05 05:50:00|10511|10490|10522.3|10501.3|10523|10502|10511|10490|28
1649138100000|2022-04-05 05:55:00|10522.5|10501.5|10525.8|10504.8|10527|10506|10522|10501|22
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10513.5|10492.5|10525.5|10504.5|10513.5|10492.5|49
1649138700000|2022-04-05 06:05:00|10515|10494|10519.8|10498.8|10521|10500|10513.8|10492.8|47
1649139000000|2022-04-05 06:10:00|10519|10498|10552.3|10531.3|10554.3|10533.3|10517.5|10496.5|98
1649139300000|2022-04-05 06:15:00|10553|10532|10540|10519|10562.5|10541.5|10538.8|10517.8|112
1649139600000|2022-04-05 06:20:00|10540.8|10519.8|10545.8|10524.8|10548.3|10527.3|10539.3|10518.3|71
1649139900000|2022-04-05 06:25:00|10546.8|10525.8|10546.8|10525.8|10561.8|10540.8|10545.8|10524.8|84
1649140200000|2022-04-05 06:30:00|10547.5|10526.5|10543.5|10522.5|10547.5|10526.5|10540.8|10519.8|73
1649140500000|2022-04-05 06:35:00|10544.5|10523.5|10550.8|10529.8|10550.8|10529.8|10541.3|10520.3|49
1649140800000|2022-04-05 06:40:00|10551.8|10530.8|10559.5|10538.5|10565|10544|10551.8|10530.8|52
1649141100000|2022-04-05 06:45:00|10561|10540|10551.8|10530.8|10566.3|10544.8|10548.8|10527.8|94
1649141400000|2022-04-05 06:50:00|10552.5|10531.5|10559.3|10538.3|10560|10539|10549.8|10528.8|73
1649141700000|2022-04-05 06:55:00|10560|10539|10577|10557|10583.5|10563.5|10551|10531|169
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10574.8|10554.8|10583.5|10563.5|10564.3|10544.3|262
1649142300000|2022-04-05 07:05:00|10575.8|10555.8|10577.3|10557.3|10581.3|10561.3|10573|10553|196
1649142600000|2022-04-05 07:10:00|10577.5|10557.5|10577.8|10557.8|10581|10561|10576|10556|176
1649142900000|2022-04-05 07:15:00|10578.3|10558.3|10570.8|10550.8|10581.9|10561.9|10567|10547|175
1649143200000|2022-04-05 07:20:00|10570.5|10550.5|10561.5|10541.5|10575.8|10555.8|10560.8|10540.8|183
1649143500000|2022-04-05 07:25:00|10561.3|10541.3|10559.5|10539.5|10564.8|10544.8|10552.8|10532.8|190
1649143800000|2022-04-05 07:30:00|10559.8|10539.8|10559.3|10539.3|10565.3|10545.3|10556.5|10536.5|193
1649144100000|2022-04-05 07:35:00|10559.5|10539.5|10558|10538|10564.5|10544.5|10556|10536|215
1649144400000|2022-04-05 07:40:00|10558.3|10538.3|10572.3|10552.3|10573.8|10553.8|10556.5|10536.5|253
1649144700000|2022-04-05 07:45:00|10571.8|10551.8|10583.5|10563.5|10585.8|10565.8|10567.8|10547.8|203
1649145000000|2022-04-05 07:50:00|10583.8|10563.8|10583.5|10563.5|10585.8|10565.8|10573|10553|210
1649145300000|2022-04-05 07:55:00|10583.3|10563.3|10567.5|10547.5|10586|10566|10566.3|10546.3|201
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10568.5|10548.5|10577.3|10557.3|10564.5|10544.5|270
1649145900000|2022-04-05 08:05:00|10568.3|10548.3|10587.3|10567.3|10587.5|10567.5|10567|10547|178
1649146200000|2022-04-05 08:10:00|10586.3|10566.3|10582.8|10562.8|10586.3|10566.3|10576.8|10556.8|181
1649146500000|2022-04-05 08:15:00|10583|10563|10581.5|10561.5|10589.5|10569.5|10581.3|10561.3|227
1649146800000|2022-04-05 08:20:00|10581.3|10561.3|10560.3|10540.3|10581.3|10561.3|10549.1|10529.1|251
1649147100000|2022-04-05 08:25:00|10560.5|10540.5|10547.8|10527.8|10561.3|10541.3|10547|10527|183
1649147400000|2022-04-05 08:30:00|10547.5|10527.5|10530.5|10510.5|10547.5|10527.5|10530.5|10510.5|236
1649147700000|2022-04-05 08:35:00|10530.8|10510.8|10546.5|10526.5|10546.8|10526.8|10530|10510|244
1649148000000|2022-04-05 08:40:00|10546.8|10526.8|10563.4|10543.4|10569.3|10549.3|10541.3|10521.3|211
1649148300000|2022-04-05 08:45:00|10562.3|10542.3|10558|10538|10566|10546|10554.8|10534.8|165
1649148600000|2022-04-05 08:50:00|10558.3|10538.3|10561|10541|10564.5|10544.5|10553|10533|147
1649148900000|2022-04-05 08:55:00|10560.5|10540.5|10554.5|10534.5|10564|10544|10554.3|10534.3|132
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10546.8|10526.8|10559|10539|10546.3|10526.3|133
1649149500000|2022-04-05 09:05:00|10547.3|10527.3|10546|10526|10558.5|10538.5|10546|10526|160
1649149800000|2022-04-05 09:10:00|10545.8|10525.8|10551.5|10531.5|10553.5|10533.5|10544.3|10524.3|125
1649150100000|2022-04-05 09:15:00|10551.8|10531.8|10553|10533|10557.5|10537.5|10548.8|10528.8|160
1649150400000|2022-04-05 09:20:00|10552.8|10532.8|10554|10534|10556|10536|10548|10528|100
1649150700000|2022-04-05 09:25:00|10553.8|10533.8|10546.8|10526.8|10553.8|10533.8|10544|10524|124
1649151000000|2022-04-05 09:30:00|10547|10527|10547|10527|10551.5|10531.5|10545.8|10525.8|103
1649151300000|2022-04-05 09:35:00|10547.3|10527.3|10541.8|10521.8|10550.8|10530.8|10541.8|10521.8|134
1649151600000|2022-04-05 09:40:00|10542|10522|10535.3|10515.3|10542|10522|10533|10513|128
1649151900000|2022-04-05 09:45:00|10535.5|10515.5|10517.8|10497.8|10539.3|10519.3|10515.5|10495.5|148
1649152200000|2022-04-05 09:50:00|10518|10498|10525.3|10505.3|10529.5|10509.5|10517.8|10497.8|178
1649152500000|2022-04-05 09:55:00|10525.5|10505.5|10523.3|10503.3|10530.8|10510.8|10523.3|10503.3|173
1649152800000|2022-04-05 10:00:00|10523.8|10503.8|10538.3|10518.3|10539.3|10519.3|10522.3|10502.3|120
1649153100000|2022-04-05 10:05:00|10538.5|10518.5|10544.5|10524.5|10544.5|10524.5|10535.8|10515.8|169
1649153400000|2022-04-05 10:10:00|10544.8|10524.8|10556|10536|10557|10537|10537.5|10517.5|156
1649153700000|2022-04-05 10:15:00|10556.3|10536.3|10557.3|10537.3|10557.3|10537.3|10550|10530|56
1649154000000|2022-04-05 10:20:00|10557.8|10537.8|10550.5|10530.5|10558.8|10538.8|10542.8|10522.8|135
1649154300000|2022-04-05 10:25:00|10550.3|10530.3|10543.8|10523.8|10551.8|10531.8|10542.8|10522.8|137
1649154600000|2022-04-05 10:30:00|10543.5|10523.5|10533.3|10513.3|10545.3|10525.3|10528.8|10508.8|133
1649154900000|2022-04-05 10:35:00|10533|10513|10529.8|10509.8|10538|10518|10527.5|10507.5|180
1649155200000|2022-04-05 10:40:00|10530|10510|10522.3|10502.3|10531|10511|10521|10501|166
1649155500000|2022-04-05 10:45:00|10522.5|10502.5|10529.3|10509.3|10531.3|10511.3|10522.3|10502.3|177
1649155800000|2022-04-05 10:50:00|10530|10510|10528.8|10508.8|10534.3|10514.3|10524.8|10504.8|189
1649156100000|2022-04-05 10:55:00|10529|10509|10540.5|10520.5|10543.5|10523.5|10529|10509|177
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10537.3|10517.3|10545.5|10525.5|10537|10517|127
1649156700000|2022-04-05 11:05:00|10536.5|10516.5|10509.6|10489.6|10536.5|10516.5|10509.3|10489.3|139
1649157000000|2022-04-05 11:10:00|10509.9|10489.9|10514.8|10494.8|10524.8|10504.8|10505.5|10485.5|225
1649157300000|2022-04-05 11:15:00|10515.3|10495.3|10514|10494|10523.5|10503.5|10511.5|10491.5|186
1649157600000|2022-04-05 11:20:00|10514.5|10494.5|10505.8|10485.8|10518.5|10498.5|10499.5|10479.5|181
1649157900000|2022-04-05 11:25:00|10505.5|10485.5|10497.5|10477.5|10513.5|10493.5|10496.3|10476.3|208
1649158200000|2022-04-05 11:30:00|10497|10477|10473.5|10453.5|10503|10483|10473.5|10453.5|325
1649158500000|2022-04-05 11:35:00|10474|10454|10477|10457|10485.3|10465.3|10469.8|10449.8|262
1649158800000|2022-04-05 11:40:00|10477.3|10457.3|10483.5|10463.5|10494.8|10474.8|10477.3|10457.3|202
1649159100000|2022-04-05 11:45:00|10483.3|10463.3|10484.5|10464.5|10490|10470|10473.8|10453.8|230
1649159400000|2022-04-05 11:50:00|10484.8|10464.8|10470.8|10450.8|10487.5|10467.5|10461.8|10441.8|260
1649159700000|2022-04-05 11:55:00|10471|10451|10475.8|10455.8|10476.8|10456.8|10462.3|10442.3|240
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10468|10448|10475.5|10455.5|10463|10443|187
1649160300000|2022-04-05 12:05:00|10467.5|10447.5|10457.5|10437.5|10474.5|10454.5|10446.3|10426.3|326
1649160600000|2022-04-05 12:10:00|10457|10437|10448.5|10428.5|10462.8|10442.8|10441.5|10421.5|401
1649160900000|2022-04-05 12:15:00|10447.8|10427.8|10446.5|10426.5|10457.3|10437.3|10444.8|10424.8|267
1649161200000|2022-04-05 12:20:00|10447|10427|10454.5|10434.5|10454.5|10434.5|10443.3|10423.3|241
1649161500000|2022-04-05 12:25:00|10454.8|10434.8|10451|10431|10459.8|10439.8|10448.5|10428.5|222
1649161800000|2022-04-05 12:30:00|10451.3|10431.3|10456.3|10436.3|10465|10445|10444.3|10424.3|278
1649162100000|2022-04-05 12:35:00|10455.8|10435.8|10453.3|10433.3|10455.8|10435.8|10447.3|10427.3|262
1649162400000|2022-04-05 12:40:00|10453|10433|10454|10434|10455.8|10435.8|10441.8|10421.8|270
1649162700000|2022-04-05 12:45:00|10454.8|10434.8|10463.3|10443.3|10463.8|10443.8|10452.3|10432.3|251
1649163000000|2022-04-05 12:50:00|10463.5|10443.5|10458.5|10438.5|10463.8|10443.8|10454.8|10434.8|220
1649163300000|2022-04-05 12:55:00|10459|10439|10464.3|10444.3|10466|10446|10454.5|10434.5|174
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10453|10433|10465.8|10445.8|10441|10421|258
1649163900000|2022-04-05 13:05:00|10452.8|10432.8|10464.5|10444.5|10472.8|10452.8|10452.8|10432.8|295
1649164200000|2022-04-05 13:10:00|10465|10445|10465.3|10445.3|10468.5|10448.5|10454.5|10434.5|192
1649164500000|2022-04-05 13:15:00|10465|10445|10461.5|10441.5|10466.8|10446.8|10461.3|10441.3|155
1649164800000|2022-04-05 13:20:00|10461.3|10441.3|10473.8|10453.8|10481.8|10461.8|10461.3|10441.3|219
1649165100000|2022-04-05 13:25:00|10473.5|10453.5|10482|10462|10483.8|10463.8|10468.8|10448.8|296
1649165400000|2022-04-05 13:30:00|10481.5|10461.5|10491.8|10471.8|10503.3|10483.3|10481.5|10461.5|392
1649165700000|2022-04-05 13:35:00|10493|10473|10492.5|10472.5|10499.8|10479.8|10487.8|10467.8|341
1649166000000|2022-04-05 13:40:00|10492.8|10472.8|10507.5|10487.5|10508|10488|10490.3|10470.3|226
1649166300000|2022-04-05 13:45:00|10506.8|10486.8|10504.5|10484.5|10516|10496|10498.5|10478.5|338
1649166600000|2022-04-05 13:50:00|10504.8|10484.8|10508.8|10488.8|10516.3|10496.3|10501.8|10481.8|253
1649166900000|2022-04-05 13:55:00|10509|10489|10508.3|10488.3|10522.5|10502.5|10507.5|10487.5|167
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10496|10476|10509.3|10489.3|10491.3|10471.3|347
1649167500000|2022-04-05 14:05:00|10496.3|10476.3|10476|10456|10499.8|10479.8|10472.8|10452.8|371
1649167800000|2022-04-05 14:10:00|10475.8|10455.8|10480.8|10460.8|10488|10468|10469.8|10449.8|395
1649168100000|2022-04-05 14:15:00|10480.5|10460.5|10486.5|10466.5|10489.8|10469.8|10471.3|10451.3|369
1649168400000|2022-04-05 14:20:00|10486.3|10466.3|10474.3|10454.3|10498|10478|10468.8|10448.8|340
1649168700000|2022-04-05 14:25:00|10473.5|10453.5|10474.5|10454.5|10480.3|10460.3|10469.5|10449.5|285
1649169000000|2022-04-05 14:30:00|10473.3|10453.3|10478.3|10458.3|10489.5|10469.5|10472.8|10452.8|322
1649169300000|2022-04-05 14:35:00|10478|10458|10478.5|10458.5|10483.5|10463.5|10474.5|10454.5|261
1649169600000|2022-04-05 14:40:00|10478.8|10458.8|10467|10447|10483.5|10463.5|10465.8|10445.8|331
1649169900000|2022-04-05 14:45:00|10468|10448|10438.3|10418.3|10470.8|10450.8|10437.5|10417.5|374
1649170200000|2022-04-05 14:50:00|10438.5|10418.5|10460|10440|10472.5|10452.5|10438|10418|323
1649170500000|2022-04-05 14:55:00|10460.3|10440.3|10461.5|10441.5|10468.5|10448.5|10455.8|10435.8|287
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10468.3|10448.3|10473|10453|10460.5|10440.5|250
1649171100000|2022-04-05 15:05:00|10468.8|10448.8|10477.8|10457.8|10482.5|10462.5|10466|10446|285
1649171400000|2022-04-05 15:10:00|10478|10458|10483.3|10463.3|10486.8|10466.8|10471.5|10451.5|306
1649171700000|2022-04-05 15:15:00|10483|10463|10495.5|10475.5|10496.3|10476.3|10476.5|10456.5|300
1649172000000|2022-04-05 15:20:00|10495.3|10475.3|10477|10457|10497|10477|10476.3|10456.3|239
1649172300000|2022-04-05 15:25:00|10477.3|10457.3|10486|10466|10488|10468|10476.8|10456.8|296
1649172600000|2022-04-05 15:30:00|10485.8|10465.8|10488.3|10468.3|10489|10469|10480|10460|261
1649172900000|2022-04-05 15:35:00|10488.5|10468.5|10495.3|10475.3|10498.3|10478.3|10488.3|10468.3|246
1649173200000|2022-04-05 15:40:00|10494|10474|10455.5|10435.5|10494|10474|10454|10434|272
1649173500000|2022-04-05 15:45:00|10458.3|10438.3|10472.5|10452.5|10475|10455|10448|10428|299
1649173800000|2022-04-05 15:50:00|10471.8|10451.8|10452|10432|10471.8|10451.8|10449|10429|200
1649174100000|2022-04-05 15:55:00|10452.3|10432.3|10438.5|10418.5|10462.5|10442.5|10438.5|10418.5|240
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10434|10414|10442.8|10422.8|10424.8|10404.8|326
1649174700000|2022-04-05 16:05:00|10433.8|10413.8|10436.5|10416.5|10447.8|10427.8|10428.8|10408.8|219
1649175000000|2022-04-05 16:10:00|10436.8|10416.8|10449.8|10429.8|10451|10431|10436.3|10416.3|147
1649175300000|2022-04-05 16:15:00|10450.3|10430.3|10447|10427|10457.5|10437.5|10444.5|10424.5|172
1649175600000|2022-04-05 16:20:00|10447.3|10427.3|10435.8|10415.8|10449.3|10429.3|10435.8|10415.8|160
1649175900000|2022-04-05 16:25:00|10435.5|10415.5|10435|10415|10444|10424|10434.8|10414.8|140
1649176200000|2022-04-05 16:30:00|10434.8|10414.8|10429.3|10409.3|10434.8|10414.8|10424.3|10404.3|137
1649176500000|2022-04-05 16:35:00|10429|10409|10442|10422|10442.8|10422.8|10426.8|10406.8|153
1649176800000|2022-04-05 16:40:00|10441.8|10421.8|10434.4|10414.4|10441.8|10421.8|10434.4|10414.4|137
1649177100000|2022-04-05 16:45:00|10434.1|10414.1|10438.8|10418.8|10444|10424|10433|10413|133
1649177400000|2022-04-05 16:50:00|10439.8|10419.8|10447.5|10427.5|10449.3|10429.3|10439.8|10419.8|179
1649177700000|2022-04-05 16:55:00|10447.8|10427.8|10469.8|10449.8|10470.8|10450.8|10447|10427|181
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10420.8|10399.8|10423.5|10402.5|10412|10391|76
1649203500000|2022-04-06 00:05:00|10421.5|10400.5|10414|10393|10423.8|10402.8|10413.8|10392.8|73
1649203800000|2022-04-06 00:10:00|10414.8|10393.8|10412.5|10391.5|10417|10396|10412.5|10391.5|68
1649204100000|2022-04-06 00:15:00|10413.3|10392.3|10412.8|10391.8|10414|10393|10412.5|10391.5|8
1649204400000|2022-04-06 00:20:00|10412|10391|10414.5|10393.5|10415.3|10394.3|10412|10391|17
1649204700000|2022-04-06 00:25:00|10415.3|10394.3|10406.3|10385.3|10418.3|10397.3|10405.5|10384.5|45
1649205000000|2022-04-06 00:30:00|10405.3|10384.3|10408|10387|10411.5|10390.5|10405.3|10384.3|55
1649205300000|2022-04-06 00:35:00|10408.8|10387.8|10411.8|10390.8|10413.3|10392.3|10408|10387|50
1649205600000|2022-04-06 00:40:00|10412.5|10391.5|10407.3|10386.3|10412.5|10391.5|10404.5|10383.5|47
1649205900000|2022-04-06 00:45:00|10406.8|10385.8|10406.3|10385.3|10408|10387|10404.5|10383.5|32
1649206200000|2022-04-06 00:50:00|10405.5|10384.5|10394.5|10373.5|10405.5|10384.5|10393.8|10372.8|32
1649206500000|2022-04-06 00:55:00|10393.8|10372.8|10387.8|10366.8|10396.3|10375|10387.8|10366.8|41
1649206800000|2022-04-06 01:00:00|10387|10366|10373.5|10352.5|10397.3|10376.3|10373.5|10352.5|413
1649207100000|2022-04-06 01:05:00|10374.3|10353.3|10369.5|10348.5|10376|10355|10368|10347|157
1649207400000|2022-04-06 01:10:00|10369|10348|10369|10348|10371.5|10350.5|10367|10346|126
1649207700000|2022-04-06 01:15:00|10369.8|10348.8|10365.3|10344.3|10371.8|10350.8|10362.5|10341.5|70
1649208000000|2022-04-06 01:20:00|10366|10345|10362.3|10341.3|10366|10345|10362|10341|20
1649208300000|2022-04-06 01:25:00|10362.8|10341.8|10353|10332|10364.8|10343.8|10352.5|10331.5|192
1649208600000|2022-04-06 01:30:00|10354|10333|10352.8|10331.8|10355.3|10334.3|10346|10324.3|97
1649208900000|2022-04-06 01:35:00|10353.8|10332.8|10355.8|10334.8|10357|10336|10347.5|10326.5|63
1649209200000|2022-04-06 01:40:00|10355|10334|10357.5|10336.5|10360.4|10338.4|10349.8|10328.8|75
1649209500000|2022-04-06 01:45:00|10358.5|10337.5|10357.5|10336.5|10361.3|10340.3|10355|10334|72
1649209800000|2022-04-06 01:50:00|10358.3|10337.3|10358|10337|10362.5|10341|10355.5|10334.5|66
1649210100000|2022-04-06 01:55:00|10356.8|10335.8|10350.8|10329.8|10359.1|10338|10349.3|10328.3|46
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10348|10327|10356.3|10335.3|10347.5|10326.5|64
1649210700000|2022-04-06 02:05:00|10348.3|10327.3|10343.3|10322.3|10350.3|10329.3|10342.5|10321.5|43
1649211000000|2022-04-06 02:10:00|10343.5|10322.5|10345|10324|10346.3|10325.3|10343.3|10322.3|34
1649211300000|2022-04-06 02:15:00|10344.3|10323.3|10347|10326|10347|10326|10342|10321|19
1649211600000|2022-04-06 02:20:00|10347.8|10326.8|10356.5|10335.5|10357.5|10336.5|10347.8|10326.8|53
1649211900000|2022-04-06 02:25:00|10357.5|10336.5|10358.5|10337.5|10359|10338|10356|10335|20
1649212200000|2022-04-06 02:30:00|10357.8|10336.8|10359.3|10338.3|10363.5|10342.5|10355.5|10334.5|41
1649212500000|2022-04-06 02:35:00|10360|10339|10369|10348|10372|10351|10359.5|10338.5|54
1649212800000|2022-04-06 02:40:00|10369.5|10348.5|10375.8|10354.8|10376|10355|10369.5|10348.5|43
1649213100000|2022-04-06 02:45:00|10376.5|10355.5|10375.8|10354.8|10380|10359|10371.8|10350.8|39
1649213400000|2022-04-06 02:50:00|10375|10354|10370.8|10349.3|10375.3|10354.3|10370.8|10349.3|45
1649213700000|2022-04-06 02:55:00|10371|10350|10371.3|10350.3|10374.5|10353.5|10370.3|10349.3|65
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10364.5|10343.5|10370.3|10349.3|10362.5|10341.5|45
1649214300000|2022-04-06 03:05:00|10365.3|10344.3|10364|10343|10365.3|10344.3|10363.3|10342.3|14
1649214600000|2022-04-06 03:10:00|10365|10344|10367|10346|10368.3|10347.3|10364.5|10343.5|63
1649214900000|2022-04-06 03:15:00|10367.8|10346.8|10368.8|10347.8|10372|10351|10367|10346|61
1649215200000|2022-04-06 03:20:00|10367|10346|10368.5|10347.5|10370.5|10349.5|10366.8|10345.8|44
1649215500000|2022-04-06 03:25:00|10369.3|10348.3|10372|10351|10372.5|10351.5|10367|10346|56
1649215800000|2022-04-06 03:30:00|10371.5|10350.5|10372.8|10351.8|10372.8|10351.8|10369.5|10348.5|21
1649216100000|2022-04-06 03:35:00|10371.8|10350.8|10369.5|10348.5|10373|10352|10368.5|10347.5|38
1649216400000|2022-04-06 03:40:00|10368.8|10347.8|10370|10349|10370.3|10349.3|10366.3|10345.3|27
1649216700000|2022-04-06 03:45:00|10370.8|10349.8|10369.8|10348.8|10371.3|10350.3|10369.3|10348.3|29
1649217000000|2022-04-06 03:50:00|10370.5|10349.5|10374|10353|10374.8|10353.8|10369.8|10348.8|48
1649217300000|2022-04-06 03:55:00|10374.8|10353.8|10370.3|10349.3|10374.8|10353.8|10369.5|10348.5|40
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10371.3|10350.3|10374|10353|10368|10347|20
1649217900000|2022-04-06 04:05:00|10371|10350|10369.5|10348.5|10372|10351|10369.5|10348.5|14
1649218200000|2022-04-06 04:10:00|10369.3|10348.3|10369.3|10348.3|10369.8|10348.8|10368.3|10347.3|11
1649218500000|2022-04-06 04:15:00|10369.8|10348.8|10374.8|10353.8|10375|10354|10369.8|10348.8|19
1649218800000|2022-04-06 04:20:00|10374|10353|10374.3|10353.3|10374.3|10353.3|10373.3|10352.3|7
1649219100000|2022-04-06 04:25:00|10373.5|10352.5|10373.8|10352.8|10374.5|10353.5|10373.3|10352.3|39
1649219400000|2022-04-06 04:30:00|10373|10352|10372.5|10351.5|10373|10352|10371|10350|12
1649219700000|2022-04-06 04:35:00|10372.3|10351.3|10372.5|10351.5|10373|10352|10371.5|10350.5|10
1649220000000|2022-04-06 04:40:00|10371.8|10350.8|10369.5|10348.5|10374.5|10353.5|10368.8|10347.8|23
1649220300000|2022-04-06 04:45:00|10369.3|10348.3|10373.8|10352.8|10374.5|10353.5|10365.8|10344.8|21
1649220600000|2022-04-06 04:50:00|10374.8|10353.8|10377.5|10356.5|10377.5|10356.5|10373|10352|22
1649220900000|2022-04-06 04:55:00|10376.5|10355.5|10384.8|10363.8|10387.3|10366.3|10376.5|10355.5|39
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.9|10381.9|10404|10383|10384.5|10363.5|50
1649221500000|2022-04-06 05:05:00|10403.3|10381.3|10404.8|10383.8|10411|10390|10395.5|10374.5|71
1649221800000|2022-04-06 05:10:00|10405.8|10384.8|10405.5|10384.5|10409.8|10388.8|10402.8|10381.8|67
1649222100000|2022-04-06 05:15:00|10406.3|10385.3|10408.3|10387.3|10412.8|10391.8|10403.8|10382.3|43
1649222400000|2022-04-06 05:20:00|10409|10388|10405.5|10384.5|10410.3|10389.3|10402.3|10381.3|46
1649222700000|2022-04-06 05:25:00|10406|10385|10405.5|10384.5|10408|10387|10402.3|10381.3|49
1649223000000|2022-04-06 05:30:00|10406.1|10384.1|10411.8|10390.8|10412.5|10391.5|10398|10377|150
1649223300000|2022-04-06 05:35:00|10413.3|10392.3|10422.5|10401.5|10424.5|10403.5|10411|10390|92
1649223600000|2022-04-06 05:40:00|10423.8|10402.8|10418|10397|10426.5|10405.5|10417|10396|88
1649223900000|2022-04-06 05:45:00|10417.5|10396.5|10419.3|10398.3|10420|10399|10413|10392|68
1649224200000|2022-04-06 05:50:00|10420.3|10399.3|10410.8|10389.8|10421.3|10400.3|10408|10387|64
1649224500000|2022-04-06 05:55:00|10411.5|10390.5|10403.3|10382.3|10419.3|10398.3|10401|10380|76
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10394.3|10373.3|10407.5|10386.5|10394|10373|89
1649225100000|2022-04-06 06:05:00|10393.5|10372.5|10391.8|10370.8|10395.8|10374.8|10390.8|10369.8|78
1649225400000|2022-04-06 06:10:00|10388.8|10367|10394.5|10373.5|10397.3|10376.3|10387|10366|48
1649225700000|2022-04-06 06:15:00|10395.5|10374.5|10396.8|10375.8|10399.5|10378.5|10394.3|10373.3|30
1649226000000|2022-04-06 06:20:00|10396|10375|10388|10367|10396.8|10375.8|10385|10364|67
1649226300000|2022-04-06 06:25:00|10389|10368|10385|10364|10389.3|10368.3|10385|10363.8|44
1649226600000|2022-04-06 06:30:00|10384.3|10363.3|10387.3|10366.3|10392|10371|10378.8|10357.8|39
1649226900000|2022-04-06 06:35:00|10386.5|10365.5|10380.3|10359.3|10387.8|10366.8|10373.5|10352.5|42
1649227200000|2022-04-06 06:40:00|10381|10360|10377|10356|10383.3|10362.3|10371|10350|110
1649227500000|2022-04-06 06:45:00|10376.3|10355.3|10379|10358|10382.5|10361.5|10375.5|10354.5|99
1649227800000|2022-04-06 06:50:00|10377.8|10356.8|10379|10358|10380.5|10359.5|10375|10354|87
1649228100000|2022-04-06 06:55:00|10378.8|10356.8|10389.8|10369.8|10391.3|10371.3|10376.3|10356|181
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10399.8|10379.8|10406.5|10386.5|10387.3|10367.3|209
1649228700000|2022-04-06 07:05:00|10400|10380|10399.8|10379.8|10404.8|10384.8|10394.5|10374.5|123
1649229000000|2022-04-06 07:10:00|10401|10381|10397.5|10377.5|10408.8|10388.8|10394|10374|203
1649229300000|2022-04-06 07:15:00|10397.8|10377.8|10397.5|10377.5|10408|10388|10397.3|10377.3|173
1649229600000|2022-04-06 07:20:00|10397.8|10377.8|10385.8|10365.8|10401|10381|10385.5|10365.5|125
1649229900000|2022-04-06 07:25:00|10384.8|10364.8|10388.3|10368.3|10392.8|10372.8|10376.5|10356.5|241
1649230200000|2022-04-06 07:30:00|10388.5|10368.5|10376|10356|10390.3|10370.3|10374|10354|164
1649230500000|2022-04-06 07:35:00|10374.3|10354.3|10389.8|10369.8|10391.3|10371.3|10363.5|10343.5|239
1649230800000|2022-04-06 07:40:00|10391|10371|10398.5|10378.5|10401.3|10381.3|10390.8|10370.8|183
1649231100000|2022-04-06 07:45:00|10398.3|10378.3|10396.3|10376.3|10403|10383|10394.5|10374.5|202
1649231400000|2022-04-06 07:50:00|10396.8|10376.8|10395|10375|10399.3|10379.3|10391.3|10371.3|193
1649231700000|2022-04-06 07:55:00|10394.8|10374.8|10393|10373|10397|10377|10380.8|10360.8|218
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10422.5|10402.5|10449.3|10429.3|10388.5|10368.5|299
1649232300000|2022-04-06 08:05:00|10423.8|10403.8|10430.3|10410.3|10433.5|10413.5|10418|10398|288
1649232600000|2022-04-06 08:10:00|10429|10409|10443.8|10423.8|10448.5|10428.5|10426.8|10406.8|350
1649232900000|2022-04-06 08:15:00|10444|10424|10427|10407|10444|10424|10424.5|10404.5|248
1649233200000|2022-04-06 08:20:00|10427.3|10407.3|10425|10405|10432.8|10412.8|10424.5|10404.5|225
1649233500000|2022-04-06 08:25:00|10425.3|10405.3|10437.5|10417.5|10442.5|10422.5|10421|10401|260
1649233800000|2022-04-06 08:30:00|10437.3|10417.3|10426.5|10406.5|10438.3|10418.3|10425.5|10405.5|176
1649234100000|2022-04-06 08:35:00|10426.8|10406.8|10418|10398|10429.3|10409.3|10418|10398|151
1649234400000|2022-04-06 08:40:00|10417|10397|10422|10402|10424.5|10404.5|10416.5|10396.5|140
1649234700000|2022-04-06 08:45:00|10421.8|10401.8|10432.5|10412.5|10433.8|10413.8|10418|10398|198
1649235000000|2022-04-06 08:50:00|10432.3|10412.3|10430.3|10410.3|10434|10414|10426.8|10406.8|125
1649235300000|2022-04-06 08:55:00|10430|10410|10429.3|10409.3|10432.5|10412.5|10425.5|10405.5|115
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10428.3|10408.3|10433.5|10413.5|10428|10408|119
1649235900000|2022-04-06 09:05:00|10429.5|10409.5|10428.8|10408.8|10432.3|10412.3|10425.5|10405.5|103
1649236200000|2022-04-06 09:10:00|10429|10409|10432.5|10412.5|10434|10414|10428.8|10408.8|133
1649236500000|2022-04-06 09:15:00|10432.3|10412.3|10433.3|10413.3|10434.3|10414.3|10428.8|10408.8|129
1649236800000|2022-04-06 09:20:00|10433.5|10413.5|10428.8|10408.8|10434|10414|10424|10404|117
1649237100000|2022-04-06 09:25:00|10429|10409|10420|10400|10430.3|10410.3|10418.5|10398.5|138
1649237400000|2022-04-06 09:30:00|10419.5|10399.5|10433.8|10413.8|10433.8|10413.8|10419.5|10399.5|217
1649237700000|2022-04-06 09:35:00|10433.5|10413.5|10431|10411|10433.5|10413.5|10429.3|10409.3|188
1649238000000|2022-04-06 09:40:00|10431.3|10411.3|10431.5|10411.5|10433.8|10413.8|10427.8|10407.8|250
1649238300000|2022-04-06 09:45:00|10431.3|10411.3|10427.3|10407.3|10433.5|10413.5|10426.8|10406.8|253
1649238600000|2022-04-06 09:50:00|10427|10407|10424.5|10404.5|10428.5|10408.5|10423|10403|303
1649238900000|2022-04-06 09:55:00|10425.8|10405.8|10425.3|10405.3|10428|10408|10421.5|10401.5|233
1649239200000|2022-04-06 10:00:00|10425|10405|10421.3|10401.3|10426.3|10406.3|10410.5|10390.5|413
1649239500000|2022-04-06 10:05:00|10421.5|10401.5|10415.3|10395.3|10421.5|10401.5|10414|10394|299
1649239800000|2022-04-06 10:10:00|10415.5|10395.5|10405.5|10385.5|10416.8|10396.8|10405.3|10385.3|314
1649240100000|2022-04-06 10:15:00|10405|10385|10399|10379|10407.3|10387.3|10398.5|10378.5|203
1649240400000|2022-04-06 10:20:00|10398.8|10378.8|10405|10385|10405.8|10385.8|10391.8|10371.8|205
1649240700000|2022-04-06 10:25:00|10406.5|10386.5|10404.3|10384.3|10409.8|10389.8|10401.8|10381.8|250
1649241000000|2022-04-06 10:30:00|10404|10384|10403.8|10383.8|10407.3|10387.3|10400.5|10380.5|196
1649241300000|2022-04-06 10:35:00|10403.5|10383.5|10398.3|10378.3|10403.5|10383.5|10393.3|10373.3|136
1649241600000|2022-04-06 10:40:00|10398|10378|10397.8|10377.8|10400.3|10380.3|10394.5|10374.5|131
1649241900000|2022-04-06 10:45:00|10397.5|10377.5|10390.3|10370.3|10398.5|10378.5|10388|10368|178
1649242200000|2022-04-06 10:50:00|10390|10370|10391|10371|10392.8|10372.8|10386|10366|156
1649242500000|2022-04-06 10:55:00|10390.8|10370.8|10399.8|10379.8|10402|10382|10390|10370|131
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10398.8|10378.8|10405.5|10385.5|10397.8|10377.8|110
1649243100000|2022-04-06 11:05:00|10399.3|10379.3|10399.8|10379.8|10402|10382|10393.3|10373.3|199
1649243400000|2022-04-06 11:10:00|10399.5|10379.5|10389|10369|10402.3|10382.3|10386.3|10366.3|245
1649243700000|2022-04-06 11:15:00|10388.8|10368.8|10377.5|10357.5|10388.8|10368.8|10374.8|10354.8|168
1649244000000|2022-04-06 11:20:00|10377.3|10357.3|10380.5|10360.5|10386.5|10366.5|10377.3|10357.3|162
1649244300000|2022-04-06 11:25:00|10380.8|10360.8|10375.3|10355.3|10385|10365|10375.3|10355.3|166
1649244600000|2022-04-06 11:30:00|10376.5|10356.5|10381.5|10361.5|10399|10379|10376.5|10356.5|244
1649244900000|2022-04-06 11:35:00|10382.3|10362.3|10382.5|10362.5|10387.5|10367.5|10378.5|10358.5|176
1649245200000|2022-04-06 11:40:00|10382.8|10362.8|10382.3|10362.3|10384|10364|10376|10356|128
1649245500000|2022-04-06 11:45:00|10382|10362|10379.3|10359.3|10384.8|10364.8|10374.5|10354.5|212
1649245800000|2022-04-06 11:50:00|10379.5|10359.5|10370.8|10350.8|10380|10360|10368.8|10348.8|202
1649246100000|2022-04-06 11:55:00|10370.5|10350.5|10375.3|10355.3|10379|10359|10368.3|10348.3|163
1649246400000|2022-04-06 12:00:00|10375|10355|10391.8|10371.8|10392.3|10372.3|10375|10355|186
1649246700000|2022-04-06 12:05:00|10391.5|10371.5|10381|10361|10396.8|10376.8|10377.8|10357.8|234
1649247000000|2022-04-06 12:10:00|10377.3|10357.3|10369|10349|10381.8|10361.8|10356.9|10336.9|303
1649247300000|2022-04-06 12:15:00|10369.3|10349.3|10379.3|10359.3|10389.5|10369.5|10369.3|10349.3|260
1649247600000|2022-04-06 12:20:00|10379.5|10359.5|10392|10372|10395.8|10375.8|10372.8|10352.8|300
1649247900000|2022-04-06 12:25:00|10392.3|10372.3|10404.5|10384.5|10406.8|10386.8|10385|10365|243
1649248200000|2022-04-06 12:30:00|10404.3|10384.3|10404.3|10384.3|10409|10389|10401.5|10381.5|176
1649248500000|2022-04-06 12:35:00|10405.5|10385.5|10404|10384|10407.5|10387.5|10398|10378|161
1649248800000|2022-04-06 12:40:00|10404.3|10384.3|10399.3|10379.3|10406.8|10386.8|10395|10375|163
1649249100000|2022-04-06 12:45:00|10399.5|10379.5|10395.8|10375.8|10407|10387|10395.8|10375.8|171
1649249400000|2022-04-06 12:50:00|10395.5|10375.5|10409.3|10389.3|10413.8|10393.8|10395.5|10375.5|192
1649249700000|2022-04-06 12:55:00|10409.5|10389.5|10413.3|10393.3|10423.5|10403.5|10409.5|10389.5|262
1649250000000|2022-04-06 13:00:00|10414|10394|10427|10407|10427|10407|10412.5|10392.5|341
1649250300000|2022-04-06 13:05:00|10427.3|10407.3|10436|10416|10445.3|10425.3|10427.3|10407.3|306
1649250600000|2022-04-06 13:10:00|10436.5|10416.5|10427|10407|10438.5|10418.5|10426.3|10406.3|262
1649250900000|2022-04-06 13:15:00|10427.5|10407.5|10427.8|10407.8|10433.3|10413.3|10425|10405|181
1649251200000|2022-04-06 13:20:00|10427.3|10407.3|10429.5|10409.5|10433|10413|10423.8|10403.8|249
1649251500000|2022-04-06 13:25:00|10429.3|10409.3|10417.5|10397.5|10432.8|10412.8|10413|10393|280
1649251800000|2022-04-06 13:30:00|10417.8|10397.8|10427.8|10407.8|10429.5|10409.5|10412.5|10392.5|397
1649252100000|2022-04-06 13:35:00|10428|10408|10427.8|10407.8|10431.3|10411.3|10419|10399|369
1649252400000|2022-04-06 13:40:00|10428|10408|10406.5|10386.5|10428|10408|10402.6|10382.6|235
1649252700000|2022-04-06 13:45:00|10406.3|10386.3|10405|10385|10411.5|10391.5|10402|10382|231
1649253000000|2022-04-06 13:50:00|10404.5|10384.5|10406.8|10386.8|10414.5|10394.5|10403.8|10383.8|254
1649253300000|2022-04-06 13:55:00|10406.3|10386.3|10406.3|10386.3|10413.5|10393.5|10402.3|10382.3|268
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10410.5|10390.5|10414.5|10394.5|10405|10385|269
1649253900000|2022-04-06 14:05:00|10410.3|10390.3|10395.5|10375.5|10411.5|10391.5|10393.3|10373.3|337
1649254200000|2022-04-06 14:10:00|10395|10375|10398.8|10378.8|10401.8|10381.8|10394.8|10374.8|237
1649254500000|2022-04-06 14:15:00|10399.8|10379.8|10412.3|10392.3|10413|10393|10399.8|10379.8|251
1649254800000|2022-04-06 14:20:00|10412|10392|10420|10400|10422.3|10402.3|10410.3|10390.3|259
1649255100000|2022-04-06 14:25:00|10420.3|10400.3|10413|10393|10427.8|10407.8|10412.8|10392.8|293
1649255400000|2022-04-06 14:30:00|10411.3|10391.3|10418.8|10398.8|10423.3|10403.3|10404.8|10384.8|387
1649255700000|2022-04-06 14:35:00|10419.5|10399.5|10416.8|10396.8|10421|10401|10406.8|10386.8|271
1649256000000|2022-04-06 14:40:00|10417|10397|10412.8|10392.8|10423.5|10403.5|10409|10389|272
1649256300000|2022-04-06 14:45:00|10412.5|10392.5|10407.3|10387.3|10412.5|10392.5|10399.5|10379.5|307
1649256600000|2022-04-06 14:50:00|10407|10387|10404|10384|10410.5|10390.5|10401|10381|278
1649256900000|2022-04-06 14:55:00|10403.8|10383.8|10401|10381|10403.8|10383.8|10395.8|10375.8|234
1649257200000|2022-04-06 15:00:00|10400|10380|10392.3|10372.3|10400|10380|10391.8|10371.8|195
1649257500000|2022-04-06 15:05:00|10392|10372|10401.3|10381.3|10410.3|10390.3|10391.5|10371.5|251
1649257800000|2022-04-06 15:10:00|10400|10380|10395.3|10375.3|10401.8|10381.8|10391.8|10371.8|221
1649258100000|2022-04-06 15:15:00|10395.5|10375.5|10383.3|10363.3|10395.5|10375.5|10381|10361|215
1649258400000|2022-04-06 15:20:00|10383|10363|10346.3|10326.3|10383.5|10363.5|10346.3|10326.3|393
1649258700000|2022-04-06 15:25:00|10346|10326|10320.3|10300.3|10349.3|10329.3|10316.3|10296.3|372
1649259000000|2022-04-06 15:30:00|10320.5|10300.5|10319|10299|10321.5|10301.5|10297.8|10277.8|462
1649259300000|2022-04-06 15:35:00|10318.8|10298.8|10296.3|10276.3|10320.5|10300.5|10292.8|10272.8|398
1649259600000|2022-04-06 15:40:00|10296.5|10276.5|10298.5|10278.5|10301.8|10281.8|10281.3|10261.3|398
1649259900000|2022-04-06 15:45:00|10298.3|10278.3|10324.3|10304.3|10325.5|10305.5|10297.8|10277.8|413
1649260200000|2022-04-06 15:50:00|10324|10304|10331.5|10311.5|10332|10312|10310.3|10290.3|265
1649260500000|2022-04-06 15:55:00|10331.8|10311.8|10341.8|10321.8|10351.8|10331.8|10331.3|10311.3|232
1649260800000|2022-04-06 16:00:00|10342|10322|10348.3|10328.3|10350.8|10330.8|10341.3|10321.3|168
1649261100000|2022-04-06 16:05:00|10348|10328|10346.3|10326.3|10357.8|10337.8|10343.5|10323.5|215
1649261400000|2022-04-06 16:10:00|10346|10326|10328.8|10308.8|10347.8|10327.8|10328.5|10308.5|207
1649261700000|2022-04-06 16:15:00|10327.8|10307.8|10318.3|10298.3|10328.5|10308.5|10318.3|10298.3|224
1649262000000|2022-04-06 16:20:00|10318.5|10298.5|10325|10305|10327|10307|10313.5|10293.5|226
1649262300000|2022-04-06 16:25:00|10325.3|10305.3|10331.8|10311.8|10331.8|10311.8|10321.8|10301.8|261
1649262600000|2022-04-06 16:30:00|10332.3|10312.3|10333.3|10313.3|10336.5|10316.5|10330.3|10310.3|195
1649262900000|2022-04-06 16:35:00|10333|10313|10338|10318|10342.5|10322.5|10331.8|10311.8|239
1649263200000|2022-04-06 16:40:00|10337.8|10317.8|10342.8|10322.8|10343.3|10323.3|10334|10314|199
1649263500000|2022-04-06 16:45:00|10343|10323|10340.3|10320.3|10343.5|10323.5|10335|10315|155
1649263800000|2022-04-06 16:50:00|10340|10320|10340.1|10320.1|10341.3|10321.3|10331.5|10311.5|206
1649264100000|2022-04-06 16:55:00|10340.4|10320.4|10347.3|10327.3|10353.5|10333.5|10340.4|10320.4|190
1649289600000|2022-04-07 00:00:00|10296|10275|10300|10279|10301|10280|10295|10274|48
1649289900000|2022-04-07 00:05:00|10299.3|10278.3|10303.5|10282.5|10307.8|10286.8|10299.3|10278.3|61
1649290200000|2022-04-07 00:10:00|10304.3|10283.3|10300.3|10279.3|10304.3|10283.3|10296.5|10275.5|80
1649290500000|2022-04-07 00:15:00|10301|10280|10304.3|10283.3|10306.8|10285.8|10298|10277|63
1649290800000|2022-04-07 00:20:00|10303.8|10282.8|10311.8|10290.8|10312.3|10291.3|10303|10282|71
1649291100000|2022-04-07 00:25:00|10312.5|10291.5|10313.8|10292.8|10315.8|10294.8|10310.5|10289.5|46
1649291400000|2022-04-07 00:30:00|10313|10292|10305.8|10284.8|10313.8|10292.8|10305.3|10284.3|53
1649291700000|2022-04-07 00:35:00|10306.3|10285.3|10308.5|10287.5|10313.5|10292.5|10306.3|10285.3|68
1649292000000|2022-04-07 00:40:00|10307.8|10286.8|10307.8|10286.8|10310.3|10289.3|10302.5|10281.5|75
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10299.8|10278.8|10303|10282|10283.4|10261.4|14
1649292300000|2022-04-07 00:45:00|10306.3|10285.3|10303.3|10282.3|10306.5|10285.5|10298.3|10277.3|75
1649030700000|2022-04-04 00:05:00|10299|10278|10300.8|10279.8|10301|10279.8|10292.3|10271.3|86
1649292600000|2022-04-07 00:50:00|10303.8|10282.8|10308|10287|10308.8|10287.8|10301.8|10280.8|66
1649292900000|2022-04-07 00:55:00|10308.8|10287.8|10306.3|10285.3|10310.3|10289.3|10304.3|10283.3|47
1649031000000|2022-04-04 00:10:00|10300|10279|10299.5|10278.5|10303|10282|10298.3|10277.3|68
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10324.3|10303.3|10326.3|10305.3|10305.3|10284.3|255
1649031300000|2022-04-04 00:15:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|30
1649293500000|2022-04-07 01:05:00|10323|10302|10331.8|10310.8|10336.5|10315.5|10322.5|10301.5|118
1649031600000|2022-04-04 00:20:00|10301|10280|10304|10283|10304|10283|10301|10280|10
1649293800000|2022-04-07 01:10:00|10331|10310|10330.5|10309.5|10334.3|10313.3|10330|10309|103
1649031900000|2022-04-04 00:25:00|10303.3|10282.3|10303|10282|10303.3|10282.3|10301.5|10280.5|29
1649294100000|2022-04-07 01:15:00|10330|10309|10330.8|10309.8|10336.5|10315.5|10325.8|10304.8|100
1649032200000|2022-04-04 00:30:00|10302.3|10281.3|10301.5|10280.5|10303|10282|10301|10280|66
1649294400000|2022-04-07 01:20:00|10330|10309|10320.3|10299.3|10330.3|10309.3|10318.8|10297.8|98
1649032500000|2022-04-04 00:35:00|10302.3|10281.3|10301.8|10280.8|10303|10282|10301.5|10280.5|59
1649294700000|2022-04-07 01:25:00|10319.3|10298.3|10305.5|10284.5|10324|10303|10303.8|10282.8|142
1649032800000|2022-04-04 00:40:00|10301.5|10280.5|10302.3|10281.3|10303|10282|10301|10280|45
1649295000000|2022-04-07 01:30:00|10304.5|10283.5|10317.3|10296.3|10318|10297|10302|10281|124
1649033100000|2022-04-04 00:45:00|10303|10282|10301.5|10280.5|10304|10283|10301.5|10280.5|61
1649295300000|2022-04-07 01:35:00|10316.3|10295.3|10325.5|10304.5|10326|10305|10312.8|10291.8|111
1649033400000|2022-04-04 00:50:00|10302.3|10281.3|10301|10280|10302.3|10281.3|10300.8|10279.8|43
1649295600000|2022-04-07 01:40:00|10324.8|10303.8|10327.8|10306.8|10329.8|10308.8|10324.8|10303.8|89
1649033700000|2022-04-04 00:55:00|10300.3|10279.3|10301.8|10280.8|10302.5|10281.5|10300.3|10279.3|16
1649295900000|2022-04-07 01:45:00|10329.3|10308.3|10330.3|10309.3|10335.5|10314.3|10324.8|10303.8|111
1649296200000|2022-04-07 01:50:00|10331.3|10310.3|10334.5|10313.5|10334.8|10313.8|10329.5|10308.5|75
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10308.8|10287.8|10316.8|10295.8|10301.5|10280.5|58
1649296500000|2022-04-07 01:55:00|10335.3|10314.3|10329.3|10308.3|10336.3|10315.3|10328.3|10307.3|64
1649034300000|2022-04-04 01:05:00|10309.8|10288.8|10312.5|10291.5|10313.3|10292.3|10305.8|10284.8|111
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.3|10303.3|10328.5|10307.5|10321.5|10300.5|114
1649034600000|2022-04-04 01:10:00|10313.3|10292.3|10308|10287|10316|10295|10307|10286|57
1649297100000|2022-04-07 02:05:00|10323.5|10302.5|10319.3|10298.3|10325.5|10304.5|10317|10296|91
1649034900000|2022-04-04 01:15:00|10308.8|10287.8|10311.8|10290.8|10313.5|10292.5|10308|10287|172
1649297400000|2022-04-07 02:10:00|10320.3|10299.3|10317|10296|10323.3|10302.3|10317|10296|87
1649035200000|2022-04-04 01:20:00|10311.3|10290.3|10315|10294|10316.3|10295.3|10311.3|10290.3|110
1649297700000|2022-04-07 02:15:00|10313.5|10292.5|10312|10291|10314.3|10293.3|10308.5|10287.5|38
1649035500000|2022-04-04 01:25:00|10314.8|10293.8|10312.3|10291.3|10315.8|10294.8|10309|10288|86
1649298000000|2022-04-07 02:20:00|10313.5|10292.5|10307.3|10286.3|10314.8|10293.8|10303.5|10282.5|72
1649035800000|2022-04-04 01:30:00|10311.5|10290.5|10319|10298|10319.5|10298.5|10311.5|10290.5|109
1649298300000|2022-04-07 02:25:00|10308.3|10287.3|10309.3|10288.3|10311|10290|10307.3|10286.3|91
1649036100000|2022-04-04 01:35:00|10319.8|10298.8|10319.5|10298.5|10321.3|10300.3|10317.8|10296.8|95
1649298600000|2022-04-07 02:30:00|10310.3|10289.3|10315.3|10294.3|10317|10296|10309.8|10288.8|128
1649036400000|2022-04-04 01:40:00|10320.3|10299.3|10326.8|10305.8|10328.3|10307.3|10319.5|10298.5|95
1649298900000|2022-04-07 02:35:00|10316|10295|10315.3|10294.3|10317|10296|10310.8|10289.8|49
1649036700000|2022-04-04 01:45:00|10327|10306|10322.3|10301.3|10327.5|10306.5|10322.3|10301.3|126
1649299200000|2022-04-07 02:40:00|10314.8|10293.8|10315|10294|10315.5|10294.5|10311.5|10290.5|55
1649037000000|2022-04-04 01:50:00|10323|10302|10321.3|10300.3|10324.8|10303.5|10320.3|10299.1|99
1649299500000|2022-04-07 02:45:00|10314.3|10293.3|10312|10291|10316.3|10295.3|10311|10290|88
1649037300000|2022-04-04 01:55:00|10322|10301|10317.8|10296.8|10322|10301|10312.8|10291.8|119
1649299800000|2022-04-07 02:50:00|10312.8|10291.8|10317.3|10296.3|10318.8|10297.8|10312.8|10291.8|96
1649300100000|2022-04-07 02:55:00|10318|10297|10324.5|10303.5|10325|10304|10317.3|10296.3|67
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10310.5|10289.5|10319|10298|10310.5|10289.5|95
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10313|10292|10325.8|10304.8|10311.8|10290.8|50
1649037900000|2022-04-04 02:05:00|10311|10290|10308|10287|10311|10290|10308|10287|20
1649300700000|2022-04-07 03:05:00|10313.8|10292.8|10312.5|10291.5|10313.8|10292.8|10306.3|10285.3|64
1649038200000|2022-04-04 02:10:00|10308.8|10287.8|10309.5|10288.5|10311.8|10290.8|10308.8|10287.8|19
1649301000000|2022-04-07 03:10:00|10313.3|10292.3|10311.5|10290.5|10314|10293|10310.8|10289.8|45
1649038500000|2022-04-04 02:15:00|10308.8|10287.8|10305|10284|10308.8|10287.8|10301.3|10280.3|51
1649301300000|2022-04-07 03:15:00|10310.8|10289.8|10309.5|10288.5|10312.5|10291.5|10307.8|10286.8|84
1649038800000|2022-04-04 02:20:00|10305.8|10284.8|10301|10280|10306.5|10285.5|10300|10279|28
1649039100000|2022-04-04 02:25:00|10300.3|10279.3|10302|10281|10302|10281|10294.8|10273.8|34
1649301600000|2022-04-07 03:20:00|10310.3|10288.3|10314.8|10293.8|10315.8|10294.8|10309.5|10288.3|79
1649039400000|2022-04-04 02:30:00|10301|10280|10298.3|10277.3|10301|10280|10295|10274|25
1649301900000|2022-04-07 03:25:00|10313.8|10292.8|10311.8|10290.8|10315.3|10294.3|10310.3|10289.3|46
1649039700000|2022-04-04 02:35:00|10297.5|10276.5|10295.5|10274.5|10299|10278|10294|10273|27
1649302200000|2022-04-07 03:30:00|10310.8|10289.8|10290.5|10269.5|10310.8|10289.8|10289.3|10268.3|79
1649040000000|2022-04-04 02:40:00|10294.8|10273.8|10295.5|10274.5|10296|10275|10294.8|10273.8|30
1649302500000|2022-04-07 03:35:00|10289.8|10268.8|10289.3|10268.3|10290.8|10269.8|10286.3|10265.3|100
1649040300000|2022-04-04 02:45:00|10294.8|10273.8|10294.5|10273.5|10296.3|10275.3|10294.5|10273.5|15
1649302800000|2022-04-07 03:40:00|10288.5|10267.5|10287|10266|10290.3|10269.3|10286|10265|63
1649040600000|2022-04-04 02:50:00|10295.3|10274.3|10288|10267|10295.3|10274.3|10283.8|10262.8|39
1649303100000|2022-04-07 03:45:00|10287.8|10266.8|10292.5|10271.5|10296|10275|10287.8|10266.8|54
1649040900000|2022-04-04 02:55:00|10288.8|10267.8|10283.8|10262.8|10289.3|10268.3|10282.5|10261.5|74
1649303400000|2022-04-07 03:50:00|10293.3|10272.3|10294|10273|10297.6|10276|10291.8|10270.8|24
1649303700000|2022-04-07 03:55:00|10295.8|10274.8|10292|10271|10297.5|10276.5|10292|10271|64
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10285.8|10264.8|10289.3|10268.3|10281.3|10260.3|55
1649304000000|2022-04-07 04:00:00|10293|10272|10287|10266|10293|10272|10286|10265|45
1649041500000|2022-04-04 03:05:00|10287|10266|10294.8|10273.8|10295.5|10274.5|10283.8|10262.8|35
1649304300000|2022-04-07 04:05:00|10286.3|10265.3|10287.3|10266.3|10288|10267|10281.8|10260.8|50
1649041800000|2022-04-04 03:10:00|10293.8|10272.8|10292|10271|10294.5|10273.5|10290|10269|59
1649304600000|2022-04-07 04:10:00|10288.5|10267.5|10293.3|10272.3|10293.3|10272.3|10286.8|10265.8|60
1649042100000|2022-04-04 03:15:00|10292.8|10271.8|10290.5|10269.5|10293.3|10272.3|10288.5|10267.5|44
1649304900000|2022-04-07 04:15:00|10292|10271|10293.5|10272.5|10297.8|10276.3|10291.8|10270.8|40
1649042400000|2022-04-04 03:20:00|10291.3|10270.3|10289.8|10268.8|10291.3|10270.3|10284|10263|38
1649305200000|2022-04-07 04:20:00|10292.8|10271.8|10284.5|10263.5|10293.8|10272.8|10282|10261|50
1649042700000|2022-04-04 03:25:00|10290.5|10269.5|10289.3|10268.3|10291.5|10270.5|10289.3|10268.3|31
1649305500000|2022-04-07 04:25:00|10284|10263|10287|10266|10287.3|10266.3|10281.3|10260.3|64
1649305800000|2022-04-07 04:30:00|10286.5|10265.5|10284.5|10263.5|10287.3|10266.3|10281.8|10260.8|59
1649043000000|2022-04-04 03:30:00|10288.5|10267.5|10289.5|10268.5|10291.5|10270.5|10285.8|10264.8|34
1649306100000|2022-04-07 04:35:00|10285|10264|10287.3|10266.3|10287.5|10266.5|10285|10264|15
1649043300000|2022-04-04 03:35:00|10290.3|10269.3|10290.5|10269.5|10291.8|10270.8|10290|10269|17
1649306400000|2022-04-07 04:40:00|10286.5|10265.5|10289.3|10268.3|10290|10269|10283|10262|43
1649043600000|2022-04-04 03:40:00|10290|10269|10290|10269|10290.3|10269.3|10286.8|10265.8|26
1649306700000|2022-04-07 04:45:00|10288.5|10267.5|10290.3|10269.3|10290.3|10269.3|10288|10267|25
1649043900000|2022-04-04 03:45:00|10290.5|10269.5|10287|10266|10290.5|10269.5|10287|10266|20
1649307000000|2022-04-07 04:50:00|10291|10270|10286.5|10265.5|10291|10270|10285.8|10264.8|36
1649044200000|2022-04-04 03:50:00|10287.3|10266.3|10287.8|10266.8|10289.3|10268.3|10286.8|10265.8|23
1649307300000|2022-04-07 04:55:00|10285.3|10264.3|10290.5|10269.5|10291|10270|10284.3|10263.3|79
1649044500000|2022-04-04 03:55:00|10288.5|10267.5|10293|10272|10293|10272|10288.5|10267.5|31
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10292|10271|10292|10271|10289|10268|45
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10288.8|10267.8|10293|10272|10287|10266|29
1649307900000|2022-04-07 05:05:00|10291.5|10270.5|10294.8|10273.8|10294.8|10273.8|10289.8|10268.8|26
1649045100000|2022-04-04 04:05:00|10289.5|10268.5|10274.5|10253.5|10289.5|10268.5|10273|10252|69
1649308200000|2022-04-07 05:10:00|10293.8|10272.8|10293.5|10272.5|10295.3|10274.3|10290.8|10269.8|42
1649045400000|2022-04-04 04:10:00|10276|10255|10275.3|10254.3|10279.8|10258.8|10271|10250|76
1649308500000|2022-04-07 05:15:00|10292.8|10271.8|10292.5|10271.5|10294.5|10273.5|10289.5|10268.5|69
1649045700000|2022-04-04 04:15:00|10277|10256|10279.3|10258|10281|10260|10274|10253|35
1649308800000|2022-04-07 05:20:00|10290.5|10269.5|10283.3|10262.3|10292.8|10271.8|10283.3|10262.3|95
1649046000000|2022-04-04 04:20:00|10278.6|10256.6|10274.8|10253.8|10278.8|10257|10274.3|10253.3|41
1649309100000|2022-04-07 05:25:00|10282.5|10261.5|10285|10264|10285.8|10264.8|10278.5|10257.5|83
1649046300000|2022-04-04 04:25:00|10274|10253|10274.8|10253.8|10275.8|10254.8|10272.5|10251.5|8
1649309400000|2022-04-07 05:30:00|10285.8|10264.8|10289.5|10268.5|10292|10271|10280|10259|149
1649046600000|2022-04-04 04:30:00|10273.5|10252.5|10272.8|10251.8|10275|10254|10272.8|10251.8|22
1649309700000|2022-04-07 05:35:00|10288.8|10267.8|10308.5|10287.5|10310.3|10289.3|10284.8|10263.8|91
1649046900000|2022-04-04 04:35:00|10273.5|10252.5|10273.5|10252.5|10276.5|10255.5|10272.8|10251.8|28
1649310000000|2022-04-07 05:40:00|10307.3|10286.3|10305.5|10284.5|10309|10288|10298.5|10277.5|121
1649047200000|2022-04-04 04:40:00|10274.3|10253.3|10278|10257|10279|10258|10273.3|10252.3|20
1649310300000|2022-04-07 05:45:00|10303.8|10282.8|10296.8|10275.8|10305.3|10284.3|10296.3|10275.3|79
1649047500000|2022-04-04 04:45:00|10277.5|10256.5|10277.3|10256.3|10277.5|10256.5|10276.5|10255.5|8
1649310600000|2022-04-07 05:50:00|10296|10275|10303.3|10282.3|10304.5|10283.5|10296|10275|61
1649047800000|2022-04-04 04:50:00|10276.5|10255.5|10273.3|10252.3|10277.8|10256.8|10271.8|10250.8|12
1649310900000|2022-04-07 05:55:00|10303.5|10282.5|10314.3|10293.3|10316.3|10295.3|10303.5|10282.5|65
1649048100000|2022-04-04 04:55:00|10274.5|10253.5|10290.3|10269.3|10292.3|10271.3|10274.5|10253.5|21
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10315.8|10294.8|10321.5|10300.5|10311.3|10290.3|72
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10287.3|10266.3|10289.5|10268.5|10284.8|10263.8|39
1649311500000|2022-04-07 06:05:00|10315|10294|10315|10294|10317|10296|10310.8|10289.8|59
1649048700000|2022-04-04 05:05:00|10287.5|10266.5|10288.3|10267.3|10289.3|10268.3|10286.8|10265.8|16
1649311800000|2022-04-07 06:10:00|10315.8|10294.8|10318|10297|10320.3|10299.3|10314|10293|40
1649049000000|2022-04-04 05:10:00|10287.5|10266.5|10286|10265|10288.8|10267.8|10283.5|10262.5|32
1649312100000|2022-04-07 06:15:00|10317.8|10296.8|10319.8|10298.8|10320.5|10299.5|10315|10294|45
1649049300000|2022-04-04 05:15:00|10286.8|10265.8|10288.3|10267.3|10288.5|10267.5|10285.3|10264.3|30
1649312400000|2022-04-07 06:20:00|10320.5|10299.5|10316|10295|10320.5|10299.5|10313.8|10292.8|53
1649049600000|2022-04-04 05:20:00|10287.8|10266.8|10288|10267|10289|10268|10287.8|10266.8|6
1649312700000|2022-04-07 06:25:00|10315.3|10294.3|10308.5|10287.5|10317|10296|10302.8|10281.8|63
1649049900000|2022-04-04 05:25:00|10288.5|10267.5|10288.3|10267.3|10288.5|10267.5|10285.8|10264.8|11
1649313000000|2022-04-07 06:30:00|10308|10287|10308.3|10287.3|10313|10291.5|10302.8|10281.8|63
1649050200000|2022-04-04 05:30:00|10287.5|10266.5|10288.3|10267.3|10288.3|10267.3|10287|10266|8
1649313300000|2022-04-07 06:35:00|10309|10288|10321.8|10300.8|10321.8|10300.8|10308|10287|66
1649050500000|2022-04-04 05:35:00|10287.5|10266.5|10301.3|10280.3|10303.5|10282.5|10287.5|10266.5|35
1649313600000|2022-04-07 06:40:00|10321.3|10300.3|10322.8|10301.8|10326|10305|10317.5|10296.5|71
1649050800000|2022-04-04 05:40:00|10302.3|10281.3|10304.3|10283.3|10308.8|10287.8|10302|10281|36
1649313900000|2022-04-07 06:45:00|10321.8|10300.8|10326|10305|10328.8|10307.3|10321.3|10300.3|62
1649051100000|2022-04-04 05:45:00|10304.8|10283.8|10306.3|10285.3|10307.3|10286.3|10304.8|10283.8|16
1649314200000|2022-04-07 06:50:00|10326.8|10305.8|10320.3|10299.3|10327.3|10305.8|10317.8|10296.8|74
1649051400000|2022-04-04 05:50:00|10305.5|10284.5|10304|10283|10305.8|10284.8|10297|10276|47
1649314500000|2022-04-07 06:55:00|10321.5|10300.5|10318.8|10298.8|10323.8|10303.8|10312.5|10292.5|272
1649051700000|2022-04-04 05:55:00|10303.3|10282.3|10308.5|10287.5|10309|10288|10301.8|10280.8|51
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10344|10324|10344.3|10324.3|10318.5|10298.5|270
1649315100000|2022-04-07 07:05:00|10344.3|10324.3|10338.3|10318.3|10344.3|10324.3|10334.3|10314.3|204
1649052000000|2022-04-04 06:00:00|10309|10288|10306.3|10285.3|10309|10288|10305|10284|28
1649315400000|2022-04-07 07:10:00|10338|10318|10343.8|10323.8|10347|10327|10336.3|10316.3|203
1649052300000|2022-04-04 06:05:00|10305.5|10284.5|10305.8|10284.8|10307.8|10286.8|10299.5|10278.3|39
1649315700000|2022-04-07 07:15:00|10344|10324|10336.3|10316.3|10346|10326|10334.8|10314.8|157
1649052600000|2022-04-04 06:10:00|10306.5|10285.5|10316.3|10295.3|10318.3|10297.3|10305.8|10284.8|43
1649316000000|2022-04-07 07:20:00|10336.5|10316.5|10331|10311|10338.8|10318.8|10324.8|10304.8|270
1649052900000|2022-04-04 06:15:00|10316.5|10295.5|10305.3|10284.3|10316.5|10295.5|10304.8|10283.8|42
1649316300000|2022-04-07 07:25:00|10331.3|10311.3|10330.8|10310.8|10342|10322|10328|10308|213
1649053200000|2022-04-04 06:20:00|10304.5|10283.5|10304.5|10283.5|10307|10286|10302.3|10281.3|64
1649316600000|2022-04-07 07:30:00|10330|10310|10312.8|10292.8|10333.8|10313.8|10304|10284|283
1649053500000|2022-04-04 06:25:00|10303|10282|10299.8|10278.8|10304.5|10283.5|10299|10278|78
1649316900000|2022-04-07 07:35:00|10312.5|10292.5|10284|10264|10319|10299|10280.5|10260.5|270
1649053800000|2022-04-04 06:30:00|10299|10278|10294.8|10273.8|10301.3|10280.3|10294.5|10273.5|55
1649317200000|2022-04-07 07:40:00|10283.8|10263.8|10266.5|10246.5|10291.5|10271.5|10254.4|10234.4|306
1649054100000|2022-04-04 06:35:00|10295.5|10274.5|10294.5|10273.5|10296.3|10275.3|10289.5|10268.5|57
1649317500000|2022-04-07 07:45:00|10267|10247|10263.8|10243.8|10277.3|10257.3|10251.9|10231.9|264
1649054400000|2022-04-04 06:40:00|10295.3|10274.3|10304.3|10283.3|10304.3|10283.3|10295.3|10274.3|38
1649317800000|2022-04-07 07:50:00|10264|10244|10268|10248|10269.3|10249.3|10255.3|10235.3|187
1649054700000|2022-04-04 06:45:00|10303.5|10282.5|10297.3|10276.3|10303.5|10282.5|10296|10275|31
1649318100000|2022-04-07 07:55:00|10268.5|10248.5|10288.5|10268.5|10289.3|10269.3|10268.5|10248.5|157
1649055000000|2022-04-04 06:50:00|10296.5|10275.5|10295.5|10274.5|10297.3|10276.3|10291.5|10270.5|39
1649055300000|2022-04-04 06:55:00|10294.8|10273.8|10299.8|10279.8|10300|10280|10294.5|10273.8|119
1649318400000|2022-04-07 08:00:00|10289|10269|10272|10252|10291.6|10271.6|10268.3|10248.3|210
1649318700000|2022-04-07 08:05:00|10271.8|10251.8|10263.8|10243.8|10271.8|10251.8|10243.8|10223.8|283
1649055600000|2022-04-04 07:00:00|10300|10280|10306|10286|10306|10286|10293.5|10273.5|166
1649319000000|2022-04-07 08:10:00|10263.5|10243.5|10247|10227|10263.5|10243.5|10246.5|10226.5|197
1649055900000|2022-04-04 07:05:00|10306.3|10286.3|10305.8|10285.8|10314.3|10294.3|10294.8|10274.8|228
1649319300000|2022-04-07 08:15:00|10246.8|10226.8|10248.6|10228.6|10249|10229|10240.5|10220.5|158
1649056200000|2022-04-04 07:10:00|10305.5|10285.5|10317|10297|10317|10297|10302.5|10282.5|154
1649319600000|2022-04-07 08:20:00|10248.5|10228.5|10247.5|10227.5|10254.8|10234.8|10243.5|10223.5|188
1649056500000|2022-04-04 07:15:00|10316|10296|10325|10305|10325.8|10305.8|10313.3|10293.3|138
1649319900000|2022-04-07 08:25:00|10247.3|10227.3|10258.3|10238.3|10258.8|10238.8|10247|10227|214
1649056800000|2022-04-04 07:20:00|10324.8|10304.8|10311.8|10291.8|10324.8|10304.8|10309.5|10289.5|148
1649320200000|2022-04-07 08:30:00|10258|10238|10247.5|10227.5|10258|10238|10246.5|10226.5|168
1649057100000|2022-04-04 07:25:00|10311.5|10291.5|10313|10293|10314.8|10294.8|10303|10283|166
1649320500000|2022-04-07 08:35:00|10248|10228|10251.5|10231.5|10253.3|10233.3|10246.3|10226.3|107
1649057400000|2022-04-04 07:30:00|10313.3|10293.3|10311.3|10291.3|10313.3|10293.3|10307.8|10287.8|150
1649320800000|2022-04-07 08:40:00|10251|10231|10256.3|10236.3|10257|10237|10247.8|10227.8|101
1649057700000|2022-04-04 07:35:00|10311.8|10291.8|10327|10307|10327|10307|10311.8|10291.8|97
1649321100000|2022-04-07 08:45:00|10256.5|10236.5|10254.5|10234.5|10262.3|10242.3|10253|10233|124
1649058000000|2022-04-04 07:40:00|10326.8|10306.8|10340|10320|10341|10321|10322.8|10302.8|166
1649321400000|2022-04-07 08:50:00|10253.8|10233.8|10256.8|10236.8|10257.5|10237.5|10250.8|10230.8|103
1649058300000|2022-04-04 07:45:00|10340.3|10320.3|10343.8|10323.8|10344.3|10324.3|10340|10320|69
1649321700000|2022-04-07 08:55:00|10256.5|10236.5|10272.5|10252.5|10273.5|10253.5|10255.8|10235.8|164
1649058600000|2022-04-04 07:50:00|10344|10324|10342.3|10322.3|10348.8|10328.8|10340.5|10320.5|89
1649322000000|2022-04-07 09:00:00|10272|10252|10271.3|10251.3|10272.5|10252.5|10266.8|10246.8|149
1649058900000|2022-04-04 07:55:00|10342|10322|10344.5|10324.5|10348.8|10328.8|10334.3|10314.3|139
1649322300000|2022-04-07 09:05:00|10271|10251|10281.3|10261.3|10281.3|10261.3|10269.8|10249.8|123
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10361.5|10341.5|10361.5|10341.5|10342|10322|235
1649322600000|2022-04-07 09:10:00|10281|10261|10284|10264|10288.8|10268.8|10280.5|10260.5|124
1649059500000|2022-04-04 08:05:00|10361.3|10341.3|10351|10331|10361.5|10341.5|10350.3|10330.3|162
1649322900000|2022-04-07 09:15:00|10284.3|10264.3|10299|10279|10301.8|10281.8|10278.5|10258.5|199
1649059800000|2022-04-04 08:10:00|10349.8|10329.8|10346.8|10326.8|10349.8|10329.8|10344|10324|46
1649323200000|2022-04-07 09:20:00|10299.5|10279.5|10296|10276|10300.8|10280.8|10296|10276|145
1649060100000|2022-04-04 08:15:00|10346.5|10326.5|10345|10325|10350.8|10330.8|10343|10323|52
1649323500000|2022-04-07 09:25:00|10296.5|10276.5|10292.3|10272.3|10297.5|10277.5|10289.3|10269.3|129
1649060400000|2022-04-04 08:20:00|10344.8|10324.8|10340.3|10320.3|10345.8|10325.8|10338.5|10318.5|20
1649323800000|2022-04-07 09:30:00|10292.8|10272.8|10292|10272|10294|10274|10289.8|10269.8|108
1649060700000|2022-04-04 08:25:00|10337.9|10317.9|10331.3|10311.3|10342.5|10322.5|10331.3|10311.3|29
1649324100000|2022-04-07 09:35:00|10292.3|10272.3|10292.5|10272.5|10297|10277|10290.5|10270.5|148
1649061000000|2022-04-04 08:30:00|10331.8|10311.8|10337.3|10317.3|10337.3|10317.3|10329.5|10309.5|23
1649324400000|2022-04-07 09:40:00|10291.8|10271.8|10287.8|10267.8|10295.8|10275.8|10286.5|10266.5|117
1649061300000|2022-04-04 08:35:00|10336.1|10316.1|10336.8|10316.8|10338.8|10318.8|10334|10314|24
1649324700000|2022-04-07 09:45:00|10288|10268|10293.5|10273.5|10296|10276|10287|10267|168
1649061600000|2022-04-04 08:40:00|10336.5|10316.5|10326.3|10306.3|10336.5|10316.5|10326.3|10306.3|25
1649325000000|2022-04-07 09:50:00|10293.3|10273.3|10295.3|10275.3|10295.3|10275.3|10290.8|10270.8|102
1649061900000|2022-04-04 08:45:00|10326.8|10306.8|10325|10305|10333|10313|10325|10305|29
1649325300000|2022-04-07 09:55:00|10296|10276|10298|10278|10303.8|10283.8|10295|10275|176
1649062200000|2022-04-04 08:50:00|10324.8|10304.8|10327|10307|10329.5|10309.5|10324.5|10304.5|28
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10304|10284|10306|10286|10295.5|10275.5|136
1649062500000|2022-04-04 08:55:00|10326.8|10306.8|10324.5|10304.5|10327.1|10307.1|10316.5|10296.5|42
1649325900000|2022-04-07 10:05:00|10303.8|10283.8|10301.5|10281.5|10309.3|10289.3|10301.3|10281.3|181
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10330.8|10310.8|10332.5|10312.5|10325.3|10305.3|15
1649326200000|2022-04-07 10:10:00|10301.8|10281.8|10296.3|10276.3|10306.3|10286.3|10294.8|10274.8|116
1649063100000|2022-04-04 09:05:00|10331|10311|10330.3|10310.3|10331|10311|10327.3|10307.3|27
1649326500000|2022-04-07 10:15:00|10296.5|10276.5|10304|10284|10305|10285|10294.5|10274.5|101
1649063400000|2022-04-04 09:10:00|10330.5|10310.5|10330.5|10310.5|10332.3|10312.3|10330.5|10310.5|10
1649326800000|2022-04-07 10:20:00|10304.5|10284.5|10301.3|10281.3|10306.8|10286.8|10297.3|10277.3|95
1649063700000|2022-04-04 09:15:00|10330.3|10310.3|10321.3|10301.3|10330.3|10310.3|10319.3|10299.3|35
1649327100000|2022-04-07 10:25:00|10301|10281|10297.5|10277.5|10304|10284|10292.8|10272.8|114
1649064000000|2022-04-04 09:20:00|10321|10301|10321.5|10301.5|10323.8|10303.8|10321|10301|13
1649327400000|2022-04-07 10:30:00|10297.8|10277.8|10303.3|10283.3|10307.3|10287.3|10294.3|10274.3|101
1649064300000|2022-04-04 09:25:00|10321.3|10301.3|10320.3|10300.3|10321.5|10301.5|10319.5|10299.5|23
1649327700000|2022-04-07 10:35:00|10303.8|10283.8|10307|10287|10309|10289|10303.8|10283.8|51
1649064600000|2022-04-04 09:30:00|10321.1|10301.1|10319.5|10299.5|10321.3|10301.3|10318.3|10298.3|18
1649328000000|2022-04-07 10:40:00|10306.5|10286.5|10298.3|10278.3|10307.8|10287.8|10298.3|10278.3|81
1649064900000|2022-04-04 09:35:00|10318.8|10298.8|10312.3|10292.3|10318.8|10298.8|10306.6|10286.6|51
1649328300000|2022-04-07 10:45:00|10298|10278|10303.3|10283.3|10303.5|10283.5|10298|10278|86
1649065200000|2022-04-04 09:40:00|10311|10291|10311.8|10291.8|10321|10301|10311|10291|70
1649328600000|2022-04-07 10:50:00|10303.5|10283.5|10302.5|10282.5|10303.5|10283.5|10297|10277|94
1649065500000|2022-04-04 09:45:00|10312.3|10292.3|10304|10284|10313|10293|10301.8|10281.8|38
1649328900000|2022-04-07 10:55:00|10303|10283|10297.8|10277.8|10304|10284|10292.5|10272.5|168
1649065800000|2022-04-04 09:50:00|10304.3|10284.3|10304.3|10284.3|10305.8|10285.8|10303.3|10283.3|26
1649329200000|2022-04-07 11:00:00|10298|10278|10297.5|10277.5|10299.5|10279.5|10294.5|10274.5|151
1649066100000|2022-04-04 09:55:00|10303.8|10283.8|10303.8|10283.8|10306|10286|10301.5|10281.5|39
1649329500000|2022-04-07 11:05:00|10298|10278|10299.3|10279.3|10313.3|10293.3|10296.5|10276.5|288
1649329800000|2022-04-07 11:10:00|10301|10281|10299.3|10279.3|10306.3|10286.3|10294.8|10274.8|185
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10304|10284|10304.5|10284.5|10303.3|10283.3|18
1649330100000|2022-04-07 11:15:00|10300.3|10280.3|10287.5|10267.5|10303|10283|10287.5|10267.5|146
1649066700000|2022-04-04 10:05:00|10304.3|10284.3|10307.3|10287.3|10308|10288|10303.8|10283.8|24
1649330400000|2022-04-07 11:20:00|10287.8|10267.8|10287.5|10267.5|10292.3|10272.3|10284.8|10264.8|144
1649067000000|2022-04-04 10:10:00|10308|10288|10310.5|10290.5|10311.8|10291.8|10308|10288|38
1649330700000|2022-04-07 11:25:00|10287.8|10267.8|10293.8|10273.8|10293.8|10273.8|10285.5|10265.5|135
1649067300000|2022-04-04 10:15:00|10310|10290|10316.3|10296.3|10316.5|10296.5|10306|10286|72
1649331000000|2022-04-07 11:30:00|10294|10274|10310|10290|10319.8|10299.8|10293.8|10273.8|313
1649067600000|2022-04-04 10:20:00|10317.5|10297.5|10316.3|10296.3|10317.5|10297.5|10312.8|10292.8|60
1649331300000|2022-04-07 11:35:00|10310.3|10290.3|10299|10279|10316|10296|10298.5|10278.5|170
1649067900000|2022-04-04 10:25:00|10316.5|10296.5|10318.3|10298.3|10322.5|10302.5|10315.5|10295.5|60
1649331600000|2022-04-07 11:40:00|10299.3|10279.3|10304|10284|10307.3|10287.3|10297.5|10277.5|159
1649068200000|2022-04-04 10:30:00|10318.5|10298.5|10319.5|10299.5|10326|10306|10316.8|10296.8|63
1649331900000|2022-04-07 11:45:00|10303.8|10283.8|10312.5|10292.5|10313.5|10293.5|10299.8|10279.8|140
1649068500000|2022-04-04 10:35:00|10320|10300|10323.8|10303.8|10324.6|10304.6|10319.5|10299.5|42
1649332200000|2022-04-07 11:50:00|10312.8|10292.8|10306.8|10286.8|10319|10299|10305.3|10285.3|231
1649068800000|2022-04-04 10:40:00|10324|10304|10322.3|10302.3|10325.5|10305.5|10319.5|10299.5|79
1649332500000|2022-04-07 11:55:00|10307|10287|10307|10287|10312.5|10292.5|10306.3|10286.3|192
1649069100000|2022-04-04 10:45:00|10321.5|10301.5|10320.5|10300.5|10323.5|10303.5|10318|10298|39
1649332800000|2022-04-07 12:00:00|10308|10288|10309|10289|10314.3|10294.3|10304.3|10284.3|209
1649069400000|2022-04-04 10:50:00|10320.3|10300.3|10321.8|10301.8|10322.5|10302.5|10317.3|10297.3|21
1649333100000|2022-04-07 12:05:00|10309.3|10289.3|10330.8|10310.8|10330.8|10310.8|10307.8|10287.8|235
1649069700000|2022-04-04 10:55:00|10320.5|10300.5|10318.8|10298.8|10321.5|10301.5|10314.8|10294.8|41
1649333400000|2022-04-07 12:10:00|10331.3|10311.3|10321.8|10301.8|10334.8|10314.8|10318.5|10298.5|278
1649333700000|2022-04-07 12:15:00|10322|10302|10318|10298|10323|10303|10313.8|10293.8|234
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10319|10299|10322|10302|10317.5|10297.5|34
1649070300000|2022-04-04 11:05:00|10319.8|10299.8|10318.3|10298.3|10320|10300|10317.3|10297.3|25
1649070600000|2022-04-04 11:10:00|10318|10298|10315.9|10295.9|10318|10298|10315.3|10295.3|17
1649334000000|2022-04-07 12:20:00|10318.3|10298.3|10307.3|10287.3|10318.3|10298.3|10305.8|10285.8|197
1649070900000|2022-04-04 11:15:00|10316.8|10296.8|10333.5|10313.5|10333.8|10313.8|10311.3|10291.3|59
1649334300000|2022-04-07 12:25:00|10307|10287|10307|10287|10312.8|10292.8|10303.5|10283.5|117
1649071200000|2022-04-04 11:20:00|10333.3|10313.3|10341.3|10321.3|10345.8|10325.8|10332|10312|56
1649334600000|2022-04-07 12:30:00|10307.3|10287.3|10298|10278|10309|10289|10297.5|10277.5|175
1649071500000|2022-04-04 11:25:00|10341.5|10321.5|10334.3|10314.3|10341.5|10321.5|10333.5|10313.5|50
1649334900000|2022-04-07 12:35:00|10297.5|10277.5|10292|10272|10301.5|10281.5|10290.8|10270.8|102
1649071800000|2022-04-04 11:30:00|10334|10314|10331.1|10311.1|10337|10317|10330.1|10310.1|36
1649335200000|2022-04-07 12:40:00|10292.5|10272.5|10257.3|10237.3|10296|10276|10254.8|10234.8|251
1649072100000|2022-04-04 11:35:00|10331.6|10311.6|10338.3|10318.3|10342.3|10322.3|10329.8|10309.8|58
1649335500000|2022-04-07 12:45:00|10257|10237|10258|10238|10261.5|10241.5|10249.5|10229.5|275
1649072400000|2022-04-04 11:40:00|10338|10318|10329.5|10309.5|10338|10318|10329.5|10309.5|22
1649335800000|2022-04-07 12:50:00|10257.5|10237.5|10253.3|10233.3|10263.8|10243.8|10252.8|10232.8|225
1649072700000|2022-04-04 11:45:00|10330|10310|10333|10313|10333|10313|10329.3|10309.3|32
1649336100000|2022-04-07 12:55:00|10253|10233|10272|10252|10272|10252|10252.8|10232.8|249
1649073000000|2022-04-04 11:50:00|10334|10314|10336.3|10316.3|10337.5|10317.5|10333.5|10313.5|32
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10280.5|10260.5|10280.5|10260.5|10261|10241|336
1649073300000|2022-04-04 11:55:00|10336.8|10316.8|10335.8|10315.8|10338.3|10318.3|10333.3|10313.3|57
1649336700000|2022-04-07 13:05:00|10280.6|10260.6|10276.3|10256.3|10283.8|10263.8|10270.8|10250.8|381
1649073600000|2022-04-04 12:00:00|10336|10316|10330.3|10310.3|10337.8|10317.8|10329.3|10309.3|57
1649337000000|2022-04-07 13:10:00|10276.5|10256.5|10287.3|10267.3|10293.4|10273.4|10274.3|10254.3|332
1649073900000|2022-04-04 12:05:00|10330|10310|10344.5|10324.5|10347.5|10327.5|10328|10308|83
1649337300000|2022-04-07 13:15:00|10286.8|10266.8|10278.8|10258.8|10286.8|10266.8|10268.3|10248.3|284
1649074200000|2022-04-04 12:10:00|10344.8|10324.8|10347.3|10327.3|10349|10329|10329.5|10309.5|170
1649337600000|2022-04-07 13:20:00|10279.8|10259.8|10277.8|10257.8|10280.5|10260.5|10266.5|10246.5|242
1649074500000|2022-04-04 12:15:00|10347.5|10327.5|10365.3|10345.3|10368.3|10348.3|10334.8|10314.8|192
1649337900000|2022-04-07 13:25:00|10278.3|10258.3|10288.8|10268.8|10290.5|10270.5|10276|10256|328
1649074800000|2022-04-04 12:20:00|10366|10346|10375|10355|10381.3|10361.3|10363.8|10343.8|255
1649338200000|2022-04-07 13:30:00|10289|10269|10286.3|10266.3|10290.3|10270.3|10275.8|10255.8|395
1649075100000|2022-04-04 12:25:00|10374.8|10354.8|10370.5|10350.5|10381.8|10361.8|10369.5|10349.5|246
1649338500000|2022-04-07 13:35:00|10286|10266|10293.8|10273.8|10294|10274|10271.8|10251.8|356
1649075400000|2022-04-04 12:30:00|10370.8|10350.8|10390.3|10370.3|10396|10376|10370.5|10350.5|227
1649338800000|2022-04-07 13:40:00|10294|10274|10287.5|10267.5|10297|10277|10280.8|10260.8|319
1649075700000|2022-04-04 12:35:00|10390.5|10370.5|10397.3|10377.3|10406.5|10386.5|10386|10366|286
1649339100000|2022-04-07 13:45:00|10286|10266|10292.8|10272.8|10296|10276|10268.5|10248.5|283
1649076000000|2022-04-04 12:40:00|10398|10378|10415.8|10395.8|10425.3|10405.3|10390.3|10370.3|274
1649339400000|2022-04-07 13:50:00|10292.3|10272.3|10290.3|10270.3|10294.3|10274.3|10283.8|10263.8|301
1649076300000|2022-04-04 12:45:00|10415.3|10395.3|10399.8|10379.8|10418.8|10398.8|10396|10376|322
1649339700000|2022-04-07 13:55:00|10290.8|10270.8|10294.8|10274.8|10296.8|10276.8|10282.5|10262.5|317
1649076600000|2022-04-04 12:50:00|10400|10380|10418.3|10398.3|10426.3|10406.3|10400|10380|224
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10281|10261|10297|10277|10280.8|10260.8|338
1649076900000|2022-04-04 12:55:00|10418|10398|10419.3|10399.3|10423.8|10403.8|10412|10392|239
1649340300000|2022-04-07 14:05:00|10280.8|10260.8|10278|10258|10284.3|10264.3|10267.3|10247.3|336
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10449.8|10429.8|10452.3|10432.3|10418.5|10398.5|282
1649340600000|2022-04-07 14:10:00|10277.5|10257.5|10296.3|10276.3|10299|10279|10275.8|10255.8|296
1649077500000|2022-04-04 13:05:00|10450.3|10430.3|10442.3|10422.3|10453|10433|10435|10415|340
1649340900000|2022-04-07 14:15:00|10296|10276|10313.8|10293.8|10316.8|10296.8|10293.3|10273.3|319
1649077800000|2022-04-04 13:10:00|10442.5|10422.5|10437.5|10417.5|10452|10432|10436.5|10416.5|193
1649341200000|2022-04-07 14:20:00|10312.8|10292.8|10323.3|10303.3|10328.3|10308.3|10311.8|10291.8|290
1649078100000|2022-04-04 13:15:00|10438|10418|10434.8|10414.8|10442.3|10422.3|10427.8|10407.8|251
1649341500000|2022-04-07 14:25:00|10323.5|10303.5|10320|10300|10329.3|10309.3|10315.8|10295.8|305
1649078400000|2022-04-04 13:20:00|10436.3|10416.3|10446|10426|10450|10430|10430.8|10410.8|213
1649341800000|2022-04-07 14:30:00|10319.3|10299.3|10322.3|10302.3|10330|10310|10316.5|10296.5|220
1649078700000|2022-04-04 13:25:00|10446.8|10426.8|10445.5|10425.5|10453|10433|10440.5|10420.5|256
1649342100000|2022-04-07 14:35:00|10322|10302|10312.5|10292.5|10327.8|10307.8|10307|10287|296
1649079000000|2022-04-04 13:30:00|10447.5|10427.5|10450.8|10430.8|10453|10433|10444.8|10424.8|343
1649342400000|2022-04-07 14:40:00|10312.3|10292.3|10306.8|10286.8|10315.5|10295.5|10303.8|10283.8|270
1649079300000|2022-04-04 13:35:00|10451.5|10431.5|10441.3|10421.3|10452|10432|10436|10416|347
1649342700000|2022-04-07 14:45:00|10307.5|10287.5|10304.5|10284.5|10310.8|10290.8|10301|10281|305
1649079600000|2022-04-04 13:40:00|10440|10420|10444.8|10424.8|10451.5|10431.5|10440|10420|248
1649343000000|2022-04-07 14:50:00|10305.3|10285.3|10304.8|10284.8|10312.5|10292.5|10303|10283|213
1649079900000|2022-04-04 13:45:00|10443.8|10423.8|10448.8|10428.8|10452.5|10432.5|10428.8|10408.8|313
1649343300000|2022-04-07 14:55:00|10305|10285|10313.8|10293.8|10320.4|10300.4|10305|10285|300
1649080200000|2022-04-04 13:50:00|10449|10429|10438|10418|10449|10429|10426.3|10406.3|402
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10319.3|10299.3|10334.3|10314.3|10316|10296|297
1649343900000|2022-04-07 15:05:00|10318.8|10298.8|10325.5|10305.5|10327.3|10307.3|10313.3|10293.3|298
1649080500000|2022-04-04 13:55:00|10438.3|10418.3|10442|10422|10448.3|10428.3|10432.8|10412.8|216
1649344200000|2022-04-07 15:10:00|10325.3|10305.3|10322|10302|10325.8|10305.8|10320.3|10300.3|186
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10444.5|10424.5|10449.5|10429.5|10440.5|10420.5|277
1649344500000|2022-04-07 15:15:00|10321.8|10301.8|10318.5|10298.5|10329.5|10309.5|10316.5|10296.5|235
1649344800000|2022-04-07 15:20:00|10317.5|10297.5|10318.3|10298.3|10319|10299|10310.5|10290.5|272
1649081100000|2022-04-04 14:05:00|10444|10424|10449|10429|10449|10429|10441|10421|287
1649345100000|2022-04-07 15:25:00|10318.1|10298.1|10311|10291|10318.1|10298.1|10310|10290|332
1649081400000|2022-04-04 14:10:00|10448.8|10428.8|10447|10427|10453.5|10433.5|10443.8|10423.8|215
1649345400000|2022-04-07 15:30:00|10311.5|10291.5|10316.5|10296.5|10319.3|10299.3|10310.5|10290.5|243
1649081700000|2022-04-04 14:15:00|10446.8|10426.8|10444|10424|10451|10431|10435.8|10415.8|199
1649345700000|2022-04-07 15:35:00|10317.3|10297.3|10330.3|10310.3|10330.5|10310.5|10317.3|10297.3|260
1649082000000|2022-04-04 14:20:00|10444.5|10424.5|10447.8|10427.8|10454|10434|10444.5|10424.5|184
1649346000000|2022-04-07 15:40:00|10327.5|10307.5|10330.3|10310.3|10335.3|10315.3|10325.3|10305.3|219
1649082300000|2022-04-04 14:25:00|10446.5|10426.5|10444.3|10424.3|10449.3|10429.3|10437|10417|253
1649346300000|2022-04-07 15:45:00|10330|10310|10319|10299|10336.3|10316.3|10310.3|10290.3|359
1649082600000|2022-04-04 14:30:00|10447.5|10427.5|10459.5|10439.5|10465|10445|10446.8|10426.8|212
1649346600000|2022-04-07 15:50:00|10318.8|10298.8|10309|10289|10321.5|10301.5|10306.8|10286.8|200
1649082900000|2022-04-04 14:35:00|10459.3|10439.3|10466.8|10446.8|10466.8|10446.8|10454.8|10434.8|231
1649346900000|2022-04-07 15:55:00|10308.5|10288.5|10307|10287|10314.5|10294.5|10303.5|10283.5|178
1649083200000|2022-04-04 14:40:00|10467|10447|10457.8|10437.8|10467|10447|10456.5|10436.5|213
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10308|10288|10312.8|10292.8|10307.5|10287.5|190
1649083500000|2022-04-04 14:45:00|10458|10438|10462.5|10442.5|10466|10446|10454.5|10434.5|238
1649347500000|2022-04-07 16:05:00|10307.8|10287.8|10309|10289|10310.3|10290.3|10306.8|10286.8|155
1649083800000|2022-04-04 14:50:00|10462.8|10442.8|10461.3|10441.3|10464.8|10444.8|10456.5|10436.5|233
1649347800000|2022-04-07 16:10:00|10309.3|10289.3|10303|10283|10309.3|10289.3|10302.8|10282.8|150
1649084100000|2022-04-04 14:55:00|10461.5|10441.5|10462.3|10442.3|10466|10446|10455|10435|210
1649348100000|2022-04-07 16:15:00|10302.8|10282.8|10299|10279|10306.8|10286.8|10298.8|10278.8|184
1649348400000|2022-04-07 16:20:00|10298.8|10278.8|10298.8|10278.8|10301|10281|10297|10277|198
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10478.5|10458.5|10487.8|10467.8|10460.3|10440.3|223
1649348700000|2022-04-07 16:25:00|10299|10279|10292.5|10272.5|10303|10283|10291|10271|171
1649084700000|2022-04-04 15:05:00|10478.8|10458.8|10483.5|10463.5|10484|10464|10465.8|10445.8|251
1649349000000|2022-04-07 16:30:00|10291.8|10271.8|10289.8|10269.8|10292.8|10272.8|10286.5|10266.5|221
1649085000000|2022-04-04 15:10:00|10483.8|10463.8|10482.3|10462.3|10485|10465|10478|10458|171
1649349300000|2022-04-07 16:35:00|10289.5|10269.5|10286.8|10266.8|10298.3|10278.3|10285.3|10265.3|220
1649085300000|2022-04-04 15:15:00|10482.8|10462.8|10497|10477|10498|10478|10481.8|10461.8|209
1649349600000|2022-04-07 16:40:00|10286.3|10266.3|10289.3|10269.3|10293|10273|10284.3|10264.3|219
1649085600000|2022-04-04 15:20:00|10496.5|10476.5|10497|10477|10498.3|10478.3|10485.8|10465.8|262
1649349900000|2022-04-07 16:45:00|10289|10269|10287.8|10267.8|10290.8|10270.8|10286.5|10266.5|115
1649085900000|2022-04-04 15:25:00|10497.3|10477.3|10476.8|10456.8|10498.5|10478.5|10476.8|10456.8|258
1649350200000|2022-04-07 16:50:00|10287.5|10267.5|10284.8|10264.8|10291.5|10271.5|10284.3|10264.3|166
1649086200000|2022-04-04 15:30:00|10476.3|10456.3|10463.3|10443.3|10479.3|10459.3|10455|10435|292
1649350500000|2022-04-07 16:55:00|10285.3|10265.3|10289.3|10269.3|10291.3|10271.3|10280.3|10260.3|211
1649086500000|2022-04-04 15:35:00|10464|10444|10467|10447|10477.5|10457.5|10460.5|10440.5|200
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10328|10307|10328|10307|10318.5|10297.5|27
1649086800000|2022-04-04 15:40:00|10466.8|10446.8|10477|10457|10482.3|10462.3|10456.8|10436.8|301
1649376300000|2022-04-08 00:05:00|10328.8|10307.8|10323.3|10302.3|10330|10309|10323.3|10302.3|54
1649087100000|2022-04-04 15:45:00|10477.3|10457.3|10479.3|10459.3|10481|10461|10473|10453|209
1649376600000|2022-04-08 00:10:00|10322.5|10301.5|10319.5|10298.5|10324|10303|10319.3|10298.3|72
1649087400000|2022-04-04 15:50:00|10479|10459|10465.8|10445.8|10479.3|10459.3|10465|10445|222
1649376900000|2022-04-08 00:15:00|10318.8|10297.8|10315.3|10294.3|10318.8|10297.8|10315.3|10294.3|38
1649087700000|2022-04-04 15:55:00|10466|10446|10457|10437|10467|10447|10440.8|10420.8|313
1649377200000|2022-04-08 00:20:00|10314.8|10293.8|10317|10296|10317.3|10296.3|10308.5|10287.5|86
1649377500000|2022-04-08 00:25:00|10316.3|10295.3|10308.5|10287.5|10316.3|10295.3|10308.5|10287.5|120
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10464.5|10444.5|10466.3|10446.3|10452.3|10432.3|207
1649377800000|2022-04-08 00:30:00|10309.3|10288.3|10308.3|10287.3|10311.8|10290.8|10307.3|10286.3|70
1649088300000|2022-04-04 16:05:00|10464.8|10444.8|10453|10433|10465.3|10445.3|10446.5|10426.5|193
1649378100000|2022-04-08 00:35:00|10309|10288|10310.5|10289.5|10313|10292|10308|10287|85
1649088600000|2022-04-04 16:10:00|10452.5|10432.5|10443.3|10423.3|10454.3|10434.3|10443.3|10423.3|193
1649378400000|2022-04-08 00:40:00|10309.8|10288.8|10314|10292.8|10314.3|10293.3|10309.3|10287.9|73
1649088900000|2022-04-04 16:15:00|10443.5|10423.5|10455|10435|10456.8|10436.8|10443|10423|199
1649378700000|2022-04-08 00:45:00|10313.5|10292.5|10312.8|10291.8|10314.5|10293.5|10312.5|10291.5|31
1649089200000|2022-04-04 16:20:00|10454.8|10434.8|10452|10432|10455.3|10435.3|10450.5|10430.5|146
1649379000000|2022-04-08 00:50:00|10312.5|10291.5|10317.3|10296.3|10318|10297|10310.5|10289.5|22
1649089500000|2022-04-04 16:25:00|10451.5|10431.5|10446.5|10426.5|10453.5|10433.5|10444.8|10424.8|85
1649379300000|2022-04-08 00:55:00|10316.5|10295.5|10310|10289|10316.5|10295.5|10309.3|10288|67
1649089800000|2022-04-04 16:30:00|10446.3|10426.3|10440.5|10420.5|10447.3|10427.3|10438|10418|131
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10305.3|10284.3|10311.8|10290.8|10304|10283|90
1649090100000|2022-04-04 16:35:00|10439.8|10419.8|10433.3|10413.3|10443.5|10423.5|10432.3|10412.3|265
1649379900000|2022-04-08 01:05:00|10306.8|10285.8|10309.5|10288.5|10311|10290|10304.8|10283.8|30
1649090400000|2022-04-04 16:40:00|10433.5|10413.5|10427|10407|10437.5|10417.5|10424|10404|179
1649380200000|2022-04-08 01:10:00|10309|10288|10308.3|10287.3|10312.3|10291.3|10304.5|10283.5|74
1649090700000|2022-04-04 16:45:00|10427.5|10407.5|10425.3|10405.3|10428.5|10408.5|10423.1|10403.1|199
1649380500000|2022-04-08 01:15:00|10307.5|10286.5|10310.8|10289.8|10313|10292|10307.3|10286.3|106
1649091000000|2022-04-04 16:50:00|10425|10405|10426|10406|10429.8|10409.8|10424|10404|170
1649380800000|2022-04-08 01:20:00|10310|10289|10302|10281|10311.5|10290.5|10301|10280|87
1649091300000|2022-04-04 16:55:00|10425.3|10405.3|10446.3|10426.3|10450.5|10430.5|10425|10405|201
1649381100000|2022-04-08 01:25:00|10301.3|10280.3|10306.8|10285.8|10308|10286.8|10301.3|10280.3|140
1649381400000|2022-04-08 01:30:00|10307|10286|10312.8|10291.8|10314.8|10293.8|10305.5|10284.5|132
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10462.8|10441.8|10466|10445|10450.8|10429.8|16
1649381700000|2022-04-08 01:35:00|10312.3|10291.3|10306.5|10285.5|10313.3|10292.3|10304.5|10283.5|115
1649117100000|2022-04-05 00:05:00|10462.5|10441.5|10467.3|10446.3|10467.3|10446.3|10462.5|10441.5|34
1649382000000|2022-04-08 01:40:00|10307.8|10286.8|10322.3|10301.3|10324.5|10303.5|10307.3|10286.3|99
1649117400000|2022-04-05 00:10:00|10468|10447|10466.8|10445.8|10468.5|10447.5|10465.3|10444.3|67
1649382300000|2022-04-08 01:45:00|10320.8|10299.8|10323|10302|10327.3|10306.3|10320|10299|98
1649117700000|2022-04-05 00:15:00|10467.3|10446.3|10459.8|10438.8|10467.3|10446.3|10458.5|10437.5|57
1649382600000|2022-04-08 01:50:00|10322.5|10301.5|10322.8|10301.8|10324.8|10303.8|10318.3|10297.3|102
1649118000000|2022-04-05 00:20:00|10458.8|10437.8|10460.3|10439.3|10462.3|10441.3|10458|10437|36
1649382900000|2022-04-08 01:55:00|10321.8|10300.8|10323.3|10302.3|10324.5|10303.5|10321.8|10300.8|25
1649118300000|2022-04-05 00:25:00|10461|10440|10463.5|10442.5|10465.5|10444.5|10460.3|10439.3|60
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10316.5|10295.5|59
1649118600000|2022-04-05 00:30:00|10464|10443|10466|10445|10467.8|10446.8|10463|10441.6|22
1649383500000|2022-04-08 02:05:00|10316.8|10295.8|10317.3|10296.3|10319.5|10298.5|10315.5|10294.5|74
1649118900000|2022-04-05 00:35:00|10467|10446|10482.5|10461.5|10482.5|10461.5|10466.5|10445.5|72
1649383800000|2022-04-08 02:10:00|10316.3|10295.3|10315.8|10294.8|10318.3|10297.3|10312.3|10291.3|60
1649119200000|2022-04-05 00:40:00|10483.3|10462.3|10489|10468|10490|10469|10482.5|10461.5|30
1649384100000|2022-04-08 02:15:00|10316.5|10295.5|10308.3|10287.3|10319.5|10298.5|10307.3|10286.3|38
1649119500000|2022-04-05 00:45:00|10488.3|10467.3|10472.3|10451.3|10488.3|10467.3|10472.3|10451.3|136
1649384400000|2022-04-08 02:20:00|10307.5|10286.5|10303.5|10282.5|10312.3|10291.3|10302|10281|62
1649119800000|2022-04-05 00:50:00|10472.8|10451.8|10478.3|10457.3|10480.3|10458.8|10472|10451|37
1649384700000|2022-04-08 02:25:00|10304.5|10283.5|10303.3|10282.3|10306.3|10285.3|10301.3|10280.3|63
1649120100000|2022-04-05 00:55:00|10477.5|10456.5|10480.8|10459.8|10484.5|10463.5|10477.5|10456.5|75
1649385000000|2022-04-08 02:30:00|10304.3|10283.3|10320.5|10299.5|10324.3|10303.3|10304|10283|77
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10480.6|10458.6|10482|10461|10477|10456|54
1649385300000|2022-04-08 02:35:00|10319.8|10298.8|10316.5|10295.5|10323.5|10302.3|10314.8|10293.8|94
1649120700000|2022-04-05 01:05:00|10481.3|10459.3|10485.5|10464.5|10487.8|10466.8|10481.3|10459.3|37
1649385600000|2022-04-08 02:40:00|10317|10296|10318.8|10297.8|10320|10299|10315.8|10294.8|95
1649121000000|2022-04-05 01:10:00|10486.3|10465.3|10486.5|10465.5|10487.8|10466.8|10481.3|10460.3|59
1649385900000|2022-04-08 02:45:00|10319.5|10298.5|10315.8|10294.8|10319.5|10298.5|10314.5|10293.5|60
1649121300000|2022-04-05 01:15:00|10485.8|10464.8|10481.5|10460.5|10486.5|10465.5|10480.5|10459.5|28
1649386200000|2022-04-08 02:50:00|10314.5|10293.5|10318.5|10297.5|10320.5|10299.5|10312|10291|107
1649121600000|2022-04-05 01:20:00|10482.3|10461.3|10477|10456|10482.3|10461.3|10477|10456|37
1649386500000|2022-04-08 02:55:00|10318|10297|10317.8|10296.8|10320.8|10299.8|10317.8|10296.8|70
1649121900000|2022-04-05 01:25:00|10477.8|10456.8|10477.5|10456.5|10478|10457|10477|10456|14
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10314.3|10293.3|10318.8|10297.8|10313|10292|62
1649122200000|2022-04-05 01:30:00|10478|10457|10484.8|10463.8|10486|10465|10477|10456|37
1649387100000|2022-04-08 03:05:00|10313.5|10292.5|10313.3|10292.3|10314.5|10293.5|10311.8|10290.8|69
1649122500000|2022-04-05 01:35:00|10485.5|10464.5|10491.5|10470.5|10494|10473|10485.5|10464.5|28
1649387400000|2022-04-08 03:10:00|10312.3|10291.3|10314|10293|10314.5|10293.5|10311.5|10290.5|46
1649122800000|2022-04-05 01:40:00|10492|10471|10490.8|10469.8|10492.8|10471.8|10488.5|10467.5|26
1649387700000|2022-04-08 03:15:00|10315|10294|10328.3|10307.3|10330.8|10309.8|10312.8|10291.8|83
1649123100000|2022-04-05 01:45:00|10490|10469|10495|10474|10495|10474|10490|10469|12
1649388000000|2022-04-08 03:20:00|10327.5|10306.5|10332.3|10311.3|10334|10313|10326|10305|114
1649123400000|2022-04-05 01:50:00|10495.8|10474.8|10497.3|10476.3|10498.3|10477.3|10493.8|10472.8|29
1649388300000|2022-04-08 03:25:00|10331.8|10310.8|10328.3|10307.3|10335.5|10314.5|10327.3|10306.3|94
1649123700000|2022-04-05 01:55:00|10498.3|10477.3|10501.5|10480.5|10502.5|10480.8|10496.5|10475.5|21
1649388600000|2022-04-08 03:30:00|10327.5|10306.5|10328.8|10307.8|10329|10308|10325|10304|115
1649388900000|2022-04-08 03:35:00|10328|10307|10338|10317|10338|10317|10327|10305.3|56
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10501.8|10480.8|10504|10482.8|10501.5|10480.5|27
1649389200000|2022-04-08 03:40:00|10337.8|10316.8|10338|10317|10338|10317|10330|10309|47
1649124300000|2022-04-05 02:05:00|10502.5|10481.5|10501.8|10480.8|10504|10483|10501.8|10480.8|20
1649389500000|2022-04-08 03:45:00|10337.3|10316.3|10356.3|10335.3|10357.5|10336.5|10337.3|10316.3|71
1649124600000|2022-04-05 02:10:00|10502.3|10481.3|10501|10480|10502.3|10481.3|10500.3|10479.3|13
1649389800000|2022-04-08 03:50:00|10356.8|10335.8|10358.8|10337.8|10360.8|10339.8|10351.5|10330.5|66
1649124900000|2022-04-05 02:15:00|10500.5|10479.5|10502.8|10481.8|10502.8|10481.8|10500.5|10479.5|12
1649390100000|2022-04-08 03:55:00|10358|10337|10356.3|10335.3|10359.3|10338.3|10350.3|10329.3|44
1649125200000|2022-04-05 02:20:00|10503.5|10482.5|10503|10482|10504|10483|10501|10480|9
1649125500000|2022-04-05 02:25:00|10502.8|10481.8|10501.5|10480.5|10504.3|10483.3|10501.5|10480.5|12
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10358.8|10337.8|10359.3|10338.3|10355|10334|33
1649125800000|2022-04-05 02:30:00|10501.8|10480.8|10501.5|10480.5|10502.5|10481.5|10501|10480|9
1649390700000|2022-04-08 04:05:00|10358|10337|10357.8|10336.8|10359.5|10338.5|10354.8|10333.8|37
1649126100000|2022-04-05 02:35:00|10500|10479|10503.5|10482.5|10504|10483|10498.8|10477.8|17
1649391000000|2022-04-08 04:10:00|10357.5|10336.5|10347|10326|10357.5|10336.5|10347|10326|19
1649126400000|2022-04-05 02:40:00|10503.8|10482.8|10501.5|10480.5|10504|10483|10501.5|10480.5|7
1649391300000|2022-04-08 04:15:00|10348|10327|10351.3|10330.3|10353.3|10332.3|10348|10327|48
1649126700000|2022-04-05 02:45:00|10501|10480|10501.3|10480.3|10501.5|10480.5|10498.5|10477.5|10
1649391600000|2022-04-08 04:20:00|10351.8|10330.8|10355.8|10334.8|10357.3|10336.3|10351|10330|35
1649127000000|2022-04-05 02:50:00|10500.5|10479.5|10501.3|10480.3|10503|10482|10500.5|10479.5|9
1649391900000|2022-04-08 04:25:00|10354.8|10333.8|10350.8|10329.8|10354.8|10333.8|10348.8|10327.8|29
1649127300000|2022-04-05 02:55:00|10500.5|10479.5|10500.5|10479.5|10500.5|10479.5|10497.8|10476.5|14
1649392200000|2022-04-08 04:30:00|10351.5|10330.5|10348.8|10327.8|10351.5|10330.5|10346.5|10325.5|36
1649392500000|2022-04-08 04:35:00|10348.3|10327.3|10347.5|10326.5|10350|10329|10346.8|10325.8|28
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10500.8|10479.8|10501.5|10480.5|10498.8|10477.8|11
1649392800000|2022-04-08 04:40:00|10347.3|10326.3|10348|10327|10348.5|10327.5|10347|10326|19
1649127900000|2022-04-05 03:05:00|10501.5|10480.5|10502.3|10481.3|10503.8|10482.8|10498.8|10477.8|21
1649393100000|2022-04-08 04:45:00|10348.8|10327.8|10352|10331|10352|10331|10348.8|10327.8|17
1649128200000|2022-04-05 03:10:00|10501.5|10480.5|10499.5|10478.5|10501.5|10480.5|10497.3|10476.3|37
1649393400000|2022-04-08 04:50:00|10351|10330|10349.5|10328.5|10352.5|10331.5|10347.8|10326.8|22
1649128500000|2022-04-05 03:15:00|10498.8|10477.8|10499.5|10478.5|10501|10480|10498|10477|42
1649393700000|2022-04-08 04:55:00|10350.3|10329.3|10359|10338|10359|10338|10349.8|10328.8|40
1649128800000|2022-04-05 03:20:00|10500.8|10479.8|10497.8|10476.8|10500.8|10479.8|10497|10476|22
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10356.8|10335.8|10360|10339|10355.5|10334.5|33
1649129100000|2022-04-05 03:25:00|10498.8|10477.8|10499.3|10478.3|10499.3|10478.3|10496.8|10475.8|17
1649394300000|2022-04-08 05:05:00|10355.8|10334.8|10354.3|10333.3|10356.3|10335.3|10352|10331|28
1649129400000|2022-04-05 03:30:00|10498.3|10477.3|10497|10476|10498.5|10477.5|10496.5|10475.5|18
1649394600000|2022-04-08 05:10:00|10353.8|10332.8|10355.3|10334.3|10356.5|10335.5|10352.8|10331.8|35
1649129700000|2022-04-05 03:35:00|10498.5|10477.5|10499|10478|10500|10479|10497.8|10476.8|16
1649394900000|2022-04-08 05:15:00|10356.3|10335.3|10384.3|10363.3|10384.5|10363.3|10356.3|10335.3|50
1649130000000|2022-04-05 03:40:00|10498|10477|10498.5|10477.5|10500.3|10479.3|10498|10477|17
1649395200000|2022-04-08 05:20:00|10383.5|10362.5|10383|10362|10385|10363.3|10380.5|10359.5|24
1649130300000|2022-04-05 03:45:00|10499.3|10478.3|10501.3|10480.3|10502|10481|10498.3|10477.3|14
1649395500000|2022-04-08 05:25:00|10382|10361|10385.8|10364.3|10387|10365.5|10380.8|10359.8|52
1649130600000|2022-04-05 03:50:00|10502|10481|10502.5|10481.5|10503.3|10482.3|10501.5|10480.5|10
1649395800000|2022-04-08 05:30:00|10386.8|10364.8|10382|10361|10394.8|10373.8|10379.3|10358.3|283
1649130900000|2022-04-05 03:55:00|10502.8|10481.8|10503.5|10482.5|10504|10483|10501.5|10480.5|21
1649396100000|2022-04-08 05:35:00|10381.8|10360.8|10373.5|10352.5|10381.8|10360.8|10370.8|10349.8|208
1649396400000|2022-04-08 05:40:00|10372.8|10351.8|10378.5|10357.5|10385|10364|10370.8|10349.8|136
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10504.3|10483.3|10507.5|10486.5|10503|10482|22
1649396700000|2022-04-08 05:45:00|10379.3|10358.3|10382.8|10361.8|10384.3|10363.3|10375.3|10354.3|50
1649131500000|2022-04-05 04:05:00|10503.5|10482.5|10504.3|10483.3|10505|10484|10502.8|10481.8|24
1649397000000|2022-04-08 05:50:00|10382|10361|10380.8|10359.8|10382.5|10361.5|10377.3|10356.3|51
1649131800000|2022-04-05 04:10:00|10502.8|10481.8|10500.3|10479.3|10502.8|10481.8|10498.5|10477.5|33
1649397300000|2022-04-08 05:55:00|10380.3|10359.3|10375.3|10354.3|10385.3|10364.3|10370|10349|83
1649132100000|2022-04-05 04:15:00|10499.3|10478.3|10499.8|10478.8|10500.3|10479.3|10498.8|10477.8|19
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10365.3|10344.3|10376.3|10355.3|10364.5|10342.5|59
1649132400000|2022-04-05 04:20:00|10500.3|10479.3|10502.8|10481.8|10504|10483|10498.8|10477.8|19
1649397900000|2022-04-08 06:05:00|10366|10345|10371|10350|10372.1|10350.8|10365.5|10344.5|67
1649132700000|2022-04-05 04:25:00|10503.5|10482.5|10501.8|10480.8|10503.5|10482.5|10501.8|10480.8|12
1649398200000|2022-04-08 06:10:00|10370|10349|10371.5|10350.5|10373.4|10352|10368|10347|45
1649133000000|2022-04-05 04:30:00|10501|10480|10506|10485|10510.3|10489.3|10499.5|10478.5|105
1649398500000|2022-04-08 06:15:00|10370.8|10349.8|10369.3|10348.3|10372.5|10351.5|10367.5|10346.5|35
1649133300000|2022-04-05 04:35:00|10507.5|10486.5|10505|10484|10508.3|10487.3|10502.3|10481.3|62
1649398800000|2022-04-08 06:20:00|10369|10348|10369.8|10348.8|10369.8|10348.8|10366.3|10345.3|33
1649133600000|2022-04-05 04:40:00|10505.8|10484.8|10503|10482|10507.8|10486.8|10501.5|10480.5|70
1649399100000|2022-04-08 06:25:00|10369|10348|10365.8|10344.8|10370.3|10349.3|10365.3|10344.3|41
1649133900000|2022-04-05 04:45:00|10503.8|10482.8|10506.3|10485.3|10511.3|10490.3|10503|10482|50
1649399400000|2022-04-08 06:30:00|10366.8|10345.8|10367.5|10346.5|10367.8|10346.8|10361.8|10340.8|66
1649134200000|2022-04-05 04:50:00|10505.3|10484.3|10506.5|10485.5|10508|10487|10503.8|10482.8|42
1649399700000|2022-04-08 06:35:00|10366.8|10345.8|10364.5|10343.5|10368.8|10347.8|10363.5|10342.5|38
1649134500000|2022-04-05 04:55:00|10507.8|10486.8|10507|10486|10507.8|10486.8|10505.5|10484.5|17
1649400000000|2022-04-08 06:40:00|10363.8|10342.8|10365.5|10344.5|10369.8|10348.8|10362.5|10341.5|57
1649400300000|2022-04-08 06:45:00|10366.8|10345.8|10362.8|10341.8|10368|10346.3|10362.8|10341.8|51
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10504.8|10483.8|10509.8|10488.8|10504.3|10483.3|21
1649400600000|2022-04-08 06:50:00|10362|10341|10362|10341|10369.3|10348.3|10361|10340|76
1649135100000|2022-04-05 05:05:00|10504|10483|10503.8|10482.8|10506.5|10485.5|10503.3|10482.3|27
1649400900000|2022-04-08 06:55:00|10362.8|10341.8|10358.5|10338.5|10367|10347|10354.3|10334.3|156
1649135400000|2022-04-05 05:10:00|10504.5|10483.5|10505.5|10484.5|10505.5|10484.5|10501.3|10480.3|19
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10368.5|10348.5|10386.8|10366.8|10355.8|10335.8|223
1649135700000|2022-04-05 05:15:00|10506|10485|10506.5|10485.5|10506.8|10485.8|10502|10481|36
1649401500000|2022-04-08 07:05:00|10368.8|10348.8|10363.8|10343.8|10369.3|10349.3|10360|10340|144
1649136000000|2022-04-05 05:20:00|10507|10486|10509.4|10487.4|10509.4|10488.3|10506|10485|67
1649401800000|2022-04-08 07:10:00|10364|10344|10372.5|10352.5|10376|10356|10362.5|10342.5|146
1649136300000|2022-04-05 05:25:00|10510.8|10488.8|10503.8|10482.8|10510.8|10489|10501.3|10480.3|53
1649402100000|2022-04-08 07:15:00|10372.8|10352.8|10372.8|10352.8|10374.8|10354.8|10368.5|10348.5|150
1649136600000|2022-04-05 05:30:00|10504.5|10483.5|10506.8|10485.8|10511.5|10490.5|10504.5|10483.5|47
1649402400000|2022-04-08 07:20:00|10373|10353|10371.3|10351.3|10376.8|10356.8|10370.3|10350.3|182
1649136900000|2022-04-05 05:35:00|10506.3|10485.3|10506.8|10485.8|10509.5|10488.5|10506|10485|30
1649402700000|2022-04-08 07:25:00|10370.8|10350.8|10371|10351|10380|10360|10369.5|10349.5|215
1649137200000|2022-04-05 05:40:00|10507.5|10486.5|10511.5|10490.5|10514.3|10493.3|10506.3|10485.3|79
1649403000000|2022-04-08 07:30:00|10372|10352|10359|10339|10373.3|10353.3|10353.8|10333.8|175
1649137500000|2022-04-05 05:45:00|10512.3|10491.3|10511.5|10490.5|10514.8|10493.8|10510.5|10489.5|32
1649403300000|2022-04-08 07:35:00|10359.5|10339.5|10367|10347|10372|10352|10359.3|10339.3|129
1649137800000|2022-04-05 05:50:00|10511|10490|10522.3|10501.3|10523|10502|10511|10490|28
1649403600000|2022-04-08 07:40:00|10367.3|10347.3|10374|10354|10376.8|10356.8|10360.5|10340.5|94
1649138100000|2022-04-05 05:55:00|10522.5|10501.5|10525.8|10504.8|10527|10506|10522|10501|22
1649403900000|2022-04-08 07:45:00|10374.5|10354.5|10385.3|10365.3|10385.3|10365.3|10370|10350|112
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10513.5|10492.5|10525.5|10504.5|10513.5|10492.5|49
1649404200000|2022-04-08 07:50:00|10386.3|10366.3|10388.8|10368.8|10389.5|10369.5|10383.5|10363.5|107
1649138700000|2022-04-05 06:05:00|10515|10494|10519.8|10498.8|10521|10500|10513.8|10492.8|47
1649404500000|2022-04-08 07:55:00|10388.5|10368.5|10419|10399|10421.3|10401.3|10388.5|10368.5|156
1649139000000|2022-04-05 06:10:00|10519|10498|10552.3|10531.3|10554.3|10533.3|10517.5|10496.5|98
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10404.3|10384.3|10418.8|10398.8|10400.3|10380.3|194
1649139300000|2022-04-05 06:15:00|10553|10532|10540|10519|10562.5|10541.5|10538.8|10517.8|112
1649405100000|2022-04-08 08:05:00|10404.8|10384.8|10409.5|10389.5|10414.3|10394.3|10402.8|10382.8|103
1649139600000|2022-04-05 06:20:00|10540.8|10519.8|10545.8|10524.8|10548.3|10527.3|10539.3|10518.3|71
1649405400000|2022-04-08 08:10:00|10409.3|10389.3|10412.3|10392.3|10423.3|10403.3|10408.3|10388.3|101
1649139900000|2022-04-05 06:25:00|10546.8|10525.8|10546.8|10525.8|10561.8|10540.8|10545.8|10524.8|84
1649405700000|2022-04-08 08:15:00|10412|10392|10401.5|10381.5|10412|10392|10401.5|10381.5|80
1649140200000|2022-04-05 06:30:00|10547.5|10526.5|10543.5|10522.5|10547.5|10526.5|10540.8|10519.8|73
1649406000000|2022-04-08 08:20:00|10402|10382|10413|10393|10421.5|10401.5|10402|10382|74
1649140500000|2022-04-05 06:35:00|10544.5|10523.5|10550.8|10529.8|10550.8|10529.8|10541.3|10520.3|49
1649406300000|2022-04-08 08:25:00|10411.8|10391.8|10410.8|10390.8|10416.8|10396.8|10405.8|10385.8|47
1649140800000|2022-04-05 06:40:00|10551.8|10530.8|10559.5|10538.5|10565|10544|10551.8|10530.8|52
1649406600000|2022-04-08 08:30:00|10409.3|10389.3|10410|10390|10415.5|10395.5|10407.3|10387.3|66
1649141100000|2022-04-05 06:45:00|10561|10540|10551.8|10530.8|10566.3|10544.8|10548.8|10527.8|94
1649406900000|2022-04-08 08:35:00|10409.5|10389.5|10406.8|10386.8|10410.5|10390.5|10406.8|10386.8|31
1649141400000|2022-04-05 06:50:00|10552.5|10531.5|10559.3|10538.3|10560|10539|10549.8|10528.8|73
1649407200000|2022-04-08 08:40:00|10406.5|10386.5|10405|10395|10407.5|10397.5|10395|10382.5|63
1649141700000|2022-04-05 06:55:00|10560|10539|10577|10557|10583.5|10563.5|10551|10531|169
1649407500000|2022-04-08 08:45:00|10404.8|10394.8|10393|10383|10406.8|10396.8|10389.5|10376.1|75
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10574.8|10554.8|10583.5|10563.5|10564.3|10544.3|262
1649407800000|2022-04-08 08:50:00|10397.1|10377.1|10403.4|10383.4|10403.4|10386.8|10388|10376.1|45
1649142300000|2022-04-05 07:05:00|10575.8|10555.8|10577.3|10557.3|10581.3|10561.3|10573|10553|196
1649408100000|2022-04-08 08:55:00|10399|10389|10393.8|10383.8|10399|10389|10390.5|10380.5|55
1649142600000|2022-04-05 07:10:00|10577.5|10557.5|10577.8|10557.8|10581|10561|10576|10556|176
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10389.5|10379.5|10396.5|10386.5|10389.3|10379.3|60
1649142900000|2022-04-05 07:15:00|10578.3|10558.3|10570.8|10550.8|10581.9|10561.9|10567|10547|175
1649408700000|2022-04-08 09:05:00|10389.8|10379.8|10389.3|10379.3|10394.9|10382|10387.8|10374.9|39
1649143200000|2022-04-05 07:20:00|10570.5|10550.5|10561.5|10541.5|10575.8|10555.8|10560.8|10540.8|183
1649409000000|2022-04-08 09:10:00|10388.8|10378.8|10383|10373|10389.3|10379.3|10382.3|10368.4|32
1649143500000|2022-04-05 07:25:00|10561.3|10541.3|10559.5|10539.5|10564.8|10544.8|10552.8|10532.8|190
1649409300000|2022-04-08 09:15:00|10382.8|10372.8|10391.5|10381.5|10392.3|10382.3|10382.4|10366.9|37
1649143800000|2022-04-05 07:30:00|10559.8|10539.8|10559.3|10539.3|10565.3|10545.3|10556.5|10536.5|193
1649409600000|2022-04-08 09:20:00|10391.3|10381.3|10394.3|10384.3|10394.3|10384.3|10387|10377|37
1649144100000|2022-04-05 07:35:00|10559.5|10539.5|10558|10538|10564.5|10544.5|10556|10536|215
1649409900000|2022-04-08 09:25:00|10394.8|10384.8|10399.5|10389.5|10400.5|10390.5|10393.8|10383.8|41
1649144400000|2022-04-05 07:40:00|10558.3|10538.3|10572.3|10552.3|10573.8|10553.8|10556.5|10536.5|253
1649410200000|2022-04-08 09:30:00|10398.8|10388.8|10389.8|10379.8|10398.8|10388.8|10389.8|10379.8|43
1649144700000|2022-04-05 07:45:00|10571.8|10551.8|10583.5|10563.5|10585.8|10565.8|10567.8|10547.8|203
1649410500000|2022-04-08 09:35:00|10389.3|10379.3|10386.5|10376.5|10389.5|10379.5|10385.3|10369.4|42
1649145000000|2022-04-05 07:50:00|10583.8|10563.8|10583.5|10563.5|10585.8|10565.8|10573|10553|210
1649410800000|2022-04-08 09:40:00|10386|10376|10384.8|10374.8|10390.5|10380.5|10384.3|10374.3|47
1649145300000|2022-04-05 07:55:00|10583.3|10563.3|10567.5|10547.5|10586|10566|10566.3|10546.3|201
1649411100000|2022-04-08 09:45:00|10384.5|10374.5|10392.3|10382.3|10394.8|10384.8|10383.8|10373.8|42
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10568.5|10548.5|10577.3|10557.3|10564.5|10544.5|270
1649411400000|2022-04-08 09:50:00|10391.3|10381.3|10389.3|10379.3|10395.1|10381.5|10389.3|10375.1|26
1649145900000|2022-04-05 08:05:00|10568.3|10548.3|10587.3|10567.3|10587.5|10567.5|10567|10547|178
1649411700000|2022-04-08 09:55:00|10389|10379|10388.3|10378.3|10389.8|10379.8|10386.5|10376.5|22
1649146200000|2022-04-05 08:10:00|10586.3|10566.3|10582.8|10562.8|10586.3|10566.3|10576.8|10556.8|181
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10383|10373|10387.3|10377.3|10383|10373|38
1649412300000|2022-04-08 10:05:00|10382.8|10372.8|10379.3|10369.3|10386|10372.8|10379|10366|36
1649146500000|2022-04-05 08:15:00|10583|10563|10581.5|10561.5|10589.5|10569.5|10581.3|10561.3|227
1649412600000|2022-04-08 10:10:00|10379|10369|10368.3|10358.3|10382|10369.3|10368.3|10358.3|36
1649146800000|2022-04-05 08:20:00|10581.3|10561.3|10560.3|10540.3|10581.3|10561.3|10549.1|10529.1|251
1649412900000|2022-04-08 10:15:00|10368|10358|10374.5|10364.5|10379.4|10364.5|10367.8|10357.8|67
1649147100000|2022-04-05 08:25:00|10560.5|10540.5|10547.8|10527.8|10561.3|10541.3|10547|10527|183
1649413200000|2022-04-08 10:20:00|10374.3|10364.3|10369.5|10359.5|10375.8|10365.8|10368.6|10358.6|54
1649147400000|2022-04-05 08:30:00|10547.5|10527.5|10530.5|10510.5|10547.5|10527.5|10530.5|10510.5|236
1649413500000|2022-04-08 10:25:00|10368.5|10358.5|10373|10363|10378|10365|10367.5|10356.4|72
1649147700000|2022-04-05 08:35:00|10530.8|10510.8|10546.5|10526.5|10546.8|10526.8|10530|10510|244
1649413800000|2022-04-08 10:30:00|10373.3|10363.3|10373.8|10363.8|10379.9|10366.3|10372.5|10359.9|65
1649148000000|2022-04-05 08:40:00|10546.8|10526.8|10563.4|10543.4|10569.3|10549.3|10541.3|10521.3|211
1649414100000|2022-04-08 10:35:00|10374|10364|10374.5|10364.5|10379.5|10366.8|10373|10358.9|81
1649148300000|2022-04-05 08:45:00|10562.3|10542.3|10558|10538|10566|10546|10554.8|10534.8|165
1649414400000|2022-04-08 10:40:00|10374.3|10364.3|10374|10364|10374.8|10364.8|10370|10360|44
1649148600000|2022-04-05 08:50:00|10558.3|10538.3|10561|10541|10564.5|10544.5|10553|10533|147
1649414700000|2022-04-08 10:45:00|10373.8|10363.8|10370.3|10360.3|10376.9|10364|10370|10356.9|29
1649148900000|2022-04-05 08:55:00|10560.5|10540.5|10554.5|10534.5|10564|10544|10554.3|10534.3|132
1649415000000|2022-04-08 10:50:00|10370.8|10360.8|10372.8|10362.8|10374.5|10364.5|10370.5|10360.5|48
1649415300000|2022-04-08 10:55:00|10373.3|10363.3|10375.3|10365.3|10379.3|10369.3|10373.3|10363.3|70
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10546.8|10526.8|10559|10539|10546.3|10526.3|133
1649415600000|2022-04-08 11:00:00|10375|10365|10370.3|10360.3|10377.5|10367.5|10370|10360|83
1649149500000|2022-04-05 09:05:00|10547.3|10527.3|10546|10526|10558.5|10538.5|10546|10526|160
1649415900000|2022-04-08 11:05:00|10371.8|10361.8|10358.8|10348.8|10371.8|10361.8|10358.5|10348.5|58
1649149800000|2022-04-05 09:10:00|10545.8|10525.8|10551.5|10531.5|10553.5|10533.5|10544.3|10524.3|125
1649416200000|2022-04-08 11:10:00|10358|10348|10362.8|10352.8|10368.8|10358.8|10352.1|10338.8|83
1649150100000|2022-04-05 09:15:00|10551.8|10531.8|10553|10533|10557.5|10537.5|10548.8|10528.8|160
1649416500000|2022-04-08 11:15:00|10362.5|10352.5|10361.8|10351.8|10371|10357.3|10361|10347.9|47
1649150400000|2022-04-05 09:20:00|10552.8|10532.8|10554|10534|10556|10536|10548|10528|100
1649416800000|2022-04-08 11:20:00|10362|10352|10374.1|10354.1|10374.1|10357.6|10360|10350|43
1649150700000|2022-04-05 09:25:00|10553.8|10533.8|10546.8|10526.8|10553.8|10533.8|10544|10524|124
1649417100000|2022-04-08 11:25:00|10374.5|10354.5|10386|10376|10392.8|10377.3|10372.3|10354.4|65
1649151000000|2022-04-05 09:30:00|10547|10527|10547|10527|10551.5|10531.5|10545.8|10525.8|103
1649417400000|2022-04-08 11:30:00|10386.3|10376.3|10393.1|10383.1|10399.8|10386|10381.5|10371.5|88
1649151300000|2022-04-05 09:35:00|10547.3|10527.3|10541.8|10521.8|10550.8|10530.8|10541.8|10521.8|134
1649417700000|2022-04-08 11:35:00|10393.6|10383.6|10396.8|10386.8|10399.5|10387.8|10379.3|10365|105
1649151600000|2022-04-05 09:40:00|10542|10522|10535.3|10515.3|10542|10522|10533|10513|128
1649418000000|2022-04-08 11:40:00|10397|10387|10389.5|10379.5|10401|10391|10389.3|10379.3|77
1649151900000|2022-04-05 09:45:00|10535.5|10515.5|10517.8|10497.8|10539.3|10519.3|10515.5|10495.5|148
1649418300000|2022-04-08 11:45:00|10389.8|10379.8|10376.8|10366.8|10394|10384|10376|10360.6|83
1649152200000|2022-04-05 09:50:00|10518|10498|10525.3|10505.3|10529.5|10509.5|10517.8|10497.8|178
1649418600000|2022-04-08 11:50:00|10377|10367|10368|10358|10379.8|10369.8|10363.8|10350.1|79
1649152500000|2022-04-05 09:55:00|10525.5|10505.5|10523.3|10503.3|10530.8|10510.8|10523.3|10503.3|173
1649418900000|2022-04-08 11:55:00|10369.3|10359.3|10377.8|10367.8|10380.1|10368.3|10367.5|10354.3|88
1649152800000|2022-04-05 10:00:00|10523.8|10503.8|10538.3|10518.3|10539.3|10519.3|10522.3|10502.3|120
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10372.8|10362.8|10385.3|10375.3|10372.1|10361.3|126
1649153100000|2022-04-05 10:05:00|10538.5|10518.5|10544.5|10524.5|10544.5|10524.5|10535.8|10515.8|169
1649419500000|2022-04-08 12:05:00|10373|10363|10365|10355|10378.8|10368.8|10363.5|10353.5|108
1649153400000|2022-04-05 10:10:00|10544.8|10524.8|10556|10536|10557|10537|10537.5|10517.5|156
1649419800000|2022-04-08 12:10:00|10365.3|10355.3|10387.8|10377.8|10394.3|10380.8|10352.3|10339.1|201
1649153700000|2022-04-05 10:15:00|10556.3|10536.3|10557.3|10537.3|10557.3|10537.3|10550|10530|56
1649420100000|2022-04-08 12:15:00|10388.3|10378.3|10378.3|10368.3|10394.1|10381.5|10376.5|10366.5|151
1649154000000|2022-04-05 10:20:00|10557.8|10537.8|10550.5|10530.5|10558.8|10538.8|10542.8|10522.8|135
1649420400000|2022-04-08 12:20:00|10378.5|10368.5|10386|10376|10390.9|10376.5|10378.5|10367|114
1649154300000|2022-04-05 10:25:00|10550.3|10530.3|10543.8|10523.8|10551.8|10531.8|10542.8|10522.8|137
1649420700000|2022-04-08 12:25:00|10386.5|10376.5|10384.3|10374.3|10388.8|10378.8|10380.3|10370.3|94
1649154600000|2022-04-05 10:30:00|10543.5|10523.5|10533.3|10513.3|10545.3|10525.3|10528.8|10508.8|133
1649421000000|2022-04-08 12:30:00|10384|10374|10376.8|10366.8|10388.3|10374|10373|10363|148
1649154900000|2022-04-05 10:35:00|10533|10513|10529.8|10509.8|10538|10518|10527.5|10507.5|180
1649421300000|2022-04-08 12:35:00|10377|10367|10373|10363|10378.3|10368.3|10370.8|10357.8|116
1649155200000|2022-04-05 10:40:00|10530|10510|10522.3|10502.3|10531|10511|10521|10501|166
1649421600000|2022-04-08 12:40:00|10372.8|10362.8|10367.8|10357.8|10374.3|10364.3|10364.5|10354.5|142
1649155500000|2022-04-05 10:45:00|10522.5|10502.5|10529.3|10509.3|10531.3|10511.3|10522.3|10502.3|177
1649421900000|2022-04-08 12:45:00|10367.5|10357.5|10361.3|10351.3|10371.3|10357.5|10346.8|10333.6|248
1649155800000|2022-04-05 10:50:00|10530|10510|10528.8|10508.8|10534.3|10514.3|10524.8|10504.8|189
1649422200000|2022-04-08 12:50:00|10361.5|10351.5|10363|10353|10366.3|10356.3|10357.3|10347.3|158
1649156100000|2022-04-05 10:55:00|10529|10509|10540.5|10520.5|10543.5|10523.5|10529|10509|177
1649422500000|2022-04-08 12:55:00|10363.3|10353.3|10357.5|10347.5|10363.3|10353.3|10354.3|10344.3|215
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10537.3|10517.3|10545.5|10525.5|10537|10517|127
1649422800000|2022-04-08 13:00:00|10357|10347|10352.5|10342.5|10360.1|10349|10345.8|10335.8|331
1649156700000|2022-04-05 11:05:00|10536.5|10516.5|10509.6|10489.6|10536.5|10516.5|10509.3|10489.3|139
1649423100000|2022-04-08 13:05:00|10352.8|10342.8|10358.8|10348.8|10361.8|10351.8|10352.3|10337.9|215
1649157000000|2022-04-05 11:10:00|10509.9|10489.9|10514.8|10494.8|10524.8|10504.8|10505.5|10485.5|225
1649423400000|2022-04-08 13:10:00|10359|10349|10359.5|10349.5|10364|10352|10356.5|10344|225
1649157300000|2022-04-05 11:15:00|10515.3|10495.3|10514|10494|10523.5|10503.5|10511.5|10491.5|186
1649423700000|2022-04-08 13:15:00|10358.8|10348.8|10362.5|10352.5|10366.5|10355.5|10358.8|10346.5|236
1649157600000|2022-04-05 11:20:00|10514.5|10494.5|10505.8|10485.8|10518.5|10498.5|10499.5|10479.5|181
1649424000000|2022-04-08 13:20:00|10362.3|10352.3|10355|10345|10364|10354|10353.5|10340|205
1649157900000|2022-04-05 11:25:00|10505.5|10485.5|10497.5|10477.5|10513.5|10493.5|10496.3|10476.3|208
1649424300000|2022-04-08 13:25:00|10353.3|10343.3|10349|10339|10353.5|10343.5|10333.3|10323.3|301
1649158200000|2022-04-05 11:30:00|10497|10477|10473.5|10453.5|10503|10483|10473.5|10453.5|325
1649424600000|2022-04-08 13:30:00|10348.8|10338.8|10363.8|10353.8|10365.5|10355.5|10348.8|10338.8|411
1649158500000|2022-04-05 11:35:00|10474|10454|10477|10457|10485.3|10465.3|10469.8|10449.8|262
1649424900000|2022-04-08 13:35:00|10363|10353|10349.3|10339.3|10370.8|10357|10349.3|10339.3|267
1649158800000|2022-04-05 11:40:00|10477.3|10457.3|10483.5|10463.5|10494.8|10474.8|10477.3|10457.3|202
1649425200000|2022-04-08 13:40:00|10349|10339|10341.5|10331.5|10349|10339|10336.3|10326.3|348
1649159100000|2022-04-05 11:45:00|10483.3|10463.3|10484.5|10464.5|10490|10470|10473.8|10453.8|230
1649425500000|2022-04-08 13:45:00|10337.3|10327.3|10341.8|10331.8|10343.3|10333.3|10326.8|10316.8|321
1649159400000|2022-04-05 11:50:00|10484.8|10464.8|10470.8|10450.8|10487.5|10467.5|10461.8|10441.8|260
1649425800000|2022-04-08 13:50:00|10342.3|10332.3|10334.8|10324.8|10346.3|10336.3|10333.3|10323.3|324
1649159700000|2022-04-05 11:55:00|10471|10451|10475.8|10455.8|10476.8|10456.8|10462.3|10442.3|240
1649426100000|2022-04-08 13:55:00|10333.5|10323.5|10321.8|10311.8|10335.5|10325.5|10320|10310|299
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10468|10448|10475.5|10455.5|10463|10443|187
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10332.3|10322.3|10339.8|10329.8|10319.5|10309.5|253
1649160300000|2022-04-05 12:05:00|10467.5|10447.5|10457.5|10437.5|10474.5|10454.5|10446.3|10426.3|326
1649426700000|2022-04-08 14:05:00|10332|10322|10338|10328|10343.6|10332.3|10331.3|10321.3|287
1649160600000|2022-04-05 12:10:00|10457|10437|10448.5|10428.5|10462.8|10442.8|10441.5|10421.5|401
1649427000000|2022-04-08 14:10:00|10337.8|10327.8|10330.5|10320.5|10343|10333|10329.5|10319.5|294
1649160900000|2022-04-05 12:15:00|10447.8|10427.8|10446.5|10426.5|10457.3|10437.3|10444.8|10424.8|267
1649427300000|2022-04-08 14:15:00|10330.3|10320.3|10320.8|10310.8|10333.8|10323.8|10318.3|10308.3|329
1649427600000|2022-04-08 14:20:00|10321|10311|10332|10322|10334.8|10324.8|10320|10310|264
1649161200000|2022-04-05 12:20:00|10447|10427|10454.5|10434.5|10454.5|10434.5|10443.3|10423.3|241
1649427900000|2022-04-08 14:25:00|10331.8|10321.8|10326.3|10316.3|10332.5|10322.5|10318.5|10308.5|218
1649161500000|2022-04-05 12:25:00|10454.8|10434.8|10451|10431|10459.8|10439.8|10448.5|10428.5|222
1649428200000|2022-04-08 14:30:00|10326|10316|10331|10321|10340.5|10324.8|10324|10314|157
1649161800000|2022-04-05 12:30:00|10451.3|10431.3|10456.3|10436.3|10465|10445|10444.3|10424.3|278
1649428500000|2022-04-08 14:35:00|10330.3|10320.3|10327.5|10317.5|10332|10322|10321|10311|231
1649162100000|2022-04-05 12:35:00|10455.8|10435.8|10453.3|10433.3|10455.8|10435.8|10447.3|10427.3|262
1649428800000|2022-04-08 14:40:00|10327.3|10317.3|10330.8|10320.8|10334.5|10324.5|10321.8|10311.8|226
1649162400000|2022-04-05 12:40:00|10453|10433|10454|10434|10455.8|10435.8|10441.8|10421.8|270
1649429100000|2022-04-08 14:45:00|10330.5|10320.5|10315|10305|10331.5|10321.5|10313.3|10303.3|307
1649162700000|2022-04-05 12:45:00|10454.8|10434.8|10463.3|10443.3|10463.8|10443.8|10452.3|10432.3|251
1649429400000|2022-04-08 14:50:00|10315.3|10305.3|10328|10318|10333.8|10323.8|10315.3|10305.3|315
1649163000000|2022-04-05 12:50:00|10463.5|10443.5|10458.5|10438.5|10463.8|10443.8|10454.8|10434.8|220
1649429700000|2022-04-08 14:55:00|10328.3|10318.3|10334.3|10324.3|10335.5|10325.5|10326.3|10316.3|398
1649163300000|2022-04-05 12:55:00|10459|10439|10464.3|10444.3|10466|10446|10454.5|10434.5|174
1649430000000|2022-04-08 15:00:00|10333|10323|10341|10331|10344.3|10334.3|10329.5|10319.5|258
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10453|10433|10465.8|10445.8|10441|10421|258
1649430300000|2022-04-08 15:05:00|10340.8|10330.8|10338.3|10328.3|10341.5|10331.5|10335.3|10325.3|218
1649163900000|2022-04-05 13:05:00|10452.8|10432.8|10464.5|10444.5|10472.8|10452.8|10452.8|10432.8|295
1649430600000|2022-04-08 15:10:00|10338|10328|10328.5|10318.5|10339.5|10329.5|10325.3|10315.3|246
1649164200000|2022-04-05 13:10:00|10465|10445|10465.3|10445.3|10468.5|10448.5|10454.5|10434.5|192
1649430900000|2022-04-08 15:15:00|10329|10319|10320|10310|10331.8|10321.8|10319.8|10309.8|215
1649164500000|2022-04-05 13:15:00|10465|10445|10461.5|10441.5|10466.8|10446.8|10461.3|10441.3|155
1649431200000|2022-04-08 15:20:00|10319.8|10309.8|10325.3|10315.3|10328.8|10318.8|10317.8|10307.8|217
1649164800000|2022-04-05 13:20:00|10461.3|10441.3|10473.8|10453.8|10481.8|10461.8|10461.3|10441.3|219
1649431500000|2022-04-08 15:25:00|10325.8|10315.8|10323|10313|10335.8|10325.8|10319.5|10307.3|307
1649165100000|2022-04-05 13:25:00|10473.5|10453.5|10482|10462|10483.8|10463.8|10468.8|10448.8|296
1649431800000|2022-04-08 15:30:00|10322.8|10312.8|10326.5|10316.5|10328.5|10318.5|10319.5|10309.5|292
1649165400000|2022-04-05 13:30:00|10481.5|10461.5|10491.8|10471.8|10503.3|10483.3|10481.5|10461.5|392
1649432100000|2022-04-08 15:35:00|10326.8|10316.8|10328.5|10318.5|10335.5|10323.8|10326|10312.1|200
1649165700000|2022-04-05 13:35:00|10493|10473|10492.5|10472.5|10499.8|10479.8|10487.8|10467.8|341
1649432400000|2022-04-08 15:40:00|10327.8|10317.8|10329.5|10319.5|10340.3|10326.8|10321.3|10311.3|188
1649166000000|2022-04-05 13:40:00|10492.8|10472.8|10507.5|10487.5|10508|10488|10490.3|10470.3|226
1649432700000|2022-04-08 15:45:00|10329.3|10319.3|10326|10316|10333.5|10323.5|10326|10316|214
1649166300000|2022-04-05 13:45:00|10506.8|10486.8|10504.5|10484.5|10516|10496|10498.5|10478.5|338
1649433000000|2022-04-08 15:50:00|10326.3|10316.3|10321|10311|10331.3|10321.3|10320|10310|154
1649166600000|2022-04-05 13:50:00|10504.8|10484.8|10508.8|10488.8|10516.3|10496.3|10501.8|10481.8|253
1649433300000|2022-04-08 15:55:00|10320.8|10310.8|10318.8|10308.8|10323|10313|10318.3|10308.3|261
1649166900000|2022-04-05 13:55:00|10509|10489|10508.3|10488.3|10522.5|10502.5|10507.5|10487.5|167
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10334.8|10324.8|10338|10328|10317.3|10307.3|254
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10496|10476|10509.3|10489.3|10491.3|10471.3|347
1649433900000|2022-04-08 16:05:00|10334.5|10324.5|10344.6|10324.6|10344.9|10329.8|10330.8|10320.8|186
1649167500000|2022-04-05 14:05:00|10496.3|10476.3|10476|10456|10499.8|10479.8|10472.8|10452.8|371
1649434200000|2022-04-08 16:10:00|10345|10325|10352.8|10342.8|10354|10343.5|10343|10325|253
1649167800000|2022-04-05 14:10:00|10475.8|10455.8|10480.8|10460.8|10488|10468|10469.8|10449.8|395
1649434500000|2022-04-08 16:15:00|10353|10343|10352|10342|10357.5|10347.5|10351.3|10341.3|225
1649168100000|2022-04-05 14:15:00|10480.5|10460.5|10486.5|10466.5|10489.8|10469.8|10471.3|10451.3|369
1649434800000|2022-04-08 16:20:00|10352.3|10342.3|10346.8|10336.8|10353.5|10343.5|10346.8|10336.8|167
1649168400000|2022-04-05 14:20:00|10486.3|10466.3|10474.3|10454.3|10498|10478|10468.8|10448.8|340
1649435100000|2022-04-08 16:25:00|10346.5|10336.5|10341.5|10331.5|10349.8|10339.8|10339.8|10329.8|221
1649168700000|2022-04-05 14:25:00|10473.5|10453.5|10474.5|10454.5|10480.3|10460.3|10469.5|10449.5|285
1649435400000|2022-04-08 16:30:00|10341.3|10331.3|10338.8|10328.8|10343.3|10333.3|10336.5|10326.5|230
1649169000000|2022-04-05 14:30:00|10473.3|10453.3|10478.3|10458.3|10489.5|10469.5|10472.8|10452.8|322
1649435700000|2022-04-08 16:35:00|10339|10329|10342.8|10332.8|10349.3|10339.3|10339|10329|138
1649169300000|2022-04-05 14:35:00|10478|10458|10478.5|10458.5|10483.5|10463.5|10474.5|10454.5|261
1649436000000|2022-04-08 16:40:00|10343.3|10333.3|10340.3|10330.3|10343.5|10333.5|10338.3|10328.3|188
1649169600000|2022-04-05 14:40:00|10478.8|10458.8|10467|10447|10483.5|10463.5|10465.8|10445.8|331
1649436300000|2022-04-08 16:45:00|10340.8|10330.8|10342|10332|10343.8|10333.8|10338.5|10328.5|201
1649169900000|2022-04-05 14:45:00|10468|10448|10438.3|10418.3|10470.8|10450.8|10437.5|10417.5|374
1649436600000|2022-04-08 16:50:00|10342.3|10332.3|10344.3|10334.3|10344.5|10334.5|10341.5|10331.5|284
1649170200000|2022-04-05 14:50:00|10438.5|10418.5|10460|10440|10472.5|10452.5|10438|10418|323
1649436900000|2022-04-08 16:55:00|10344|10334|10348.6|10328.6|10349.6|10334|10342.5|10325.6|209
1649170500000|2022-04-05 14:55:00|10460.3|10440.3|10461.5|10441.5|10468.5|10448.5|10455.8|10435.8|287
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10468.3|10448.3|10473|10453|10460.5|10440.5|250
1649171100000|2022-04-05 15:05:00|10468.8|10448.8|10477.8|10457.8|10482.5|10462.5|10466|10446|285
1649171400000|2022-04-05 15:10:00|10478|10458|10483.3|10463.3|10486.8|10466.8|10471.5|10451.5|306
1649171700000|2022-04-05 15:15:00|10483|10463|10495.5|10475.5|10496.3|10476.3|10476.5|10456.5|300
1649172000000|2022-04-05 15:20:00|10495.3|10475.3|10477|10457|10497|10477|10476.3|10456.3|239
1649172300000|2022-04-05 15:25:00|10477.3|10457.3|10486|10466|10488|10468|10476.8|10456.8|296
1649172600000|2022-04-05 15:30:00|10485.8|10465.8|10488.3|10468.3|10489|10469|10480|10460|261
1649172900000|2022-04-05 15:35:00|10488.5|10468.5|10495.3|10475.3|10498.3|10478.3|10488.3|10468.3|246
1649173200000|2022-04-05 15:40:00|10494|10474|10455.5|10435.5|10494|10474|10454|10434|272
1649173500000|2022-04-05 15:45:00|10458.3|10438.3|10472.5|10452.5|10475|10455|10448|10428|299
1649173800000|2022-04-05 15:50:00|10471.8|10451.8|10452|10432|10471.8|10451.8|10449|10429|200
1649174100000|2022-04-05 15:55:00|10452.3|10432.3|10438.5|10418.5|10462.5|10442.5|10438.5|10418.5|240
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10434|10414|10442.8|10422.8|10424.8|10404.8|326
1649174700000|2022-04-05 16:05:00|10433.8|10413.8|10436.5|10416.5|10447.8|10427.8|10428.8|10408.8|219
1649175000000|2022-04-05 16:10:00|10436.8|10416.8|10449.8|10429.8|10451|10431|10436.3|10416.3|147
1649175300000|2022-04-05 16:15:00|10450.3|10430.3|10447|10427|10457.5|10437.5|10444.5|10424.5|172
1649175600000|2022-04-05 16:20:00|10447.3|10427.3|10435.8|10415.8|10449.3|10429.3|10435.8|10415.8|160
1649175900000|2022-04-05 16:25:00|10435.5|10415.5|10435|10415|10444|10424|10434.8|10414.8|140
1649176200000|2022-04-05 16:30:00|10434.8|10414.8|10429.3|10409.3|10434.8|10414.8|10424.3|10404.3|137
1649176500000|2022-04-05 16:35:00|10429|10409|10442|10422|10442.8|10422.8|10426.8|10406.8|153
1649176800000|2022-04-05 16:40:00|10441.8|10421.8|10434.4|10414.4|10441.8|10421.8|10434.4|10414.4|137
1649177100000|2022-04-05 16:45:00|10434.1|10414.1|10438.8|10418.8|10444|10424|10433|10413|133
1649177400000|2022-04-05 16:50:00|10439.8|10419.8|10447.5|10427.5|10449.3|10429.3|10439.8|10419.8|179
1649177700000|2022-04-05 16:55:00|10447.8|10427.8|10469.8|10449.8|10470.8|10450.8|10447|10427|181
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10420.8|10399.8|10423.5|10402.5|10412|10391|76
1649203500000|2022-04-06 00:05:00|10421.5|10400.5|10414|10393|10423.8|10402.8|10413.8|10392.8|73
1649203800000|2022-04-06 00:10:00|10414.8|10393.8|10412.5|10391.5|10417|10396|10412.5|10391.5|68
1649204100000|2022-04-06 00:15:00|10413.3|10392.3|10412.8|10391.8|10414|10393|10412.5|10391.5|8
1649204400000|2022-04-06 00:20:00|10412|10391|10414.5|10393.5|10415.3|10394.3|10412|10391|17
1649204700000|2022-04-06 00:25:00|10415.3|10394.3|10406.3|10385.3|10418.3|10397.3|10405.5|10384.5|45
1649205000000|2022-04-06 00:30:00|10405.3|10384.3|10408|10387|10411.5|10390.5|10405.3|10384.3|55
1649205300000|2022-04-06 00:35:00|10408.8|10387.8|10411.8|10390.8|10413.3|10392.3|10408|10387|50
1649205600000|2022-04-06 00:40:00|10412.5|10391.5|10407.3|10386.3|10412.5|10391.5|10404.5|10383.5|47
1649205900000|2022-04-06 00:45:00|10406.8|10385.8|10406.3|10385.3|10408|10387|10404.5|10383.5|32
1649206200000|2022-04-06 00:50:00|10405.5|10384.5|10394.5|10373.5|10405.5|10384.5|10393.8|10372.8|32
1649206500000|2022-04-06 00:55:00|10393.8|10372.8|10387.8|10366.8|10396.3|10375|10387.8|10366.8|41
1649206800000|2022-04-06 01:00:00|10387|10366|10373.5|10352.5|10397.3|10376.3|10373.5|10352.5|413
1649207100000|2022-04-06 01:05:00|10374.3|10353.3|10369.5|10348.5|10376|10355|10368|10347|157
1649207400000|2022-04-06 01:10:00|10369|10348|10369|10348|10371.5|10350.5|10367|10346|126
1649207700000|2022-04-06 01:15:00|10369.8|10348.8|10365.3|10344.3|10371.8|10350.8|10362.5|10341.5|70
1649208000000|2022-04-06 01:20:00|10366|10345|10362.3|10341.3|10366|10345|10362|10341|20
1649208300000|2022-04-06 01:25:00|10362.8|10341.8|10353|10332|10364.8|10343.8|10352.5|10331.5|192
1649208600000|2022-04-06 01:30:00|10354|10333|10352.8|10331.8|10355.3|10334.3|10346|10324.3|97
1649208900000|2022-04-06 01:35:00|10353.8|10332.8|10355.8|10334.8|10357|10336|10347.5|10326.5|63
1649209200000|2022-04-06 01:40:00|10355|10334|10357.5|10336.5|10360.4|10338.4|10349.8|10328.8|75
1649209500000|2022-04-06 01:45:00|10358.5|10337.5|10357.5|10336.5|10361.3|10340.3|10355|10334|72
1649209800000|2022-04-06 01:50:00|10358.3|10337.3|10358|10337|10362.5|10341|10355.5|10334.5|66
1649210100000|2022-04-06 01:55:00|10356.8|10335.8|10350.8|10329.8|10359.1|10338|10349.3|10328.3|46
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10348|10327|10356.3|10335.3|10347.5|10326.5|64
1649210700000|2022-04-06 02:05:00|10348.3|10327.3|10343.3|10322.3|10350.3|10329.3|10342.5|10321.5|43
1649211000000|2022-04-06 02:10:00|10343.5|10322.5|10345|10324|10346.3|10325.3|10343.3|10322.3|34
1649211300000|2022-04-06 02:15:00|10344.3|10323.3|10347|10326|10347|10326|10342|10321|19
1649211600000|2022-04-06 02:20:00|10347.8|10326.8|10356.5|10335.5|10357.5|10336.5|10347.8|10326.8|53
1649211900000|2022-04-06 02:25:00|10357.5|10336.5|10358.5|10337.5|10359|10338|10356|10335|20
1649212200000|2022-04-06 02:30:00|10357.8|10336.8|10359.3|10338.3|10363.5|10342.5|10355.5|10334.5|41
1649212500000|2022-04-06 02:35:00|10360|10339|10369|10348|10372|10351|10359.5|10338.5|54
1649212800000|2022-04-06 02:40:00|10369.5|10348.5|10375.8|10354.8|10376|10355|10369.5|10348.5|43
1649213100000|2022-04-06 02:45:00|10376.5|10355.5|10375.8|10354.8|10380|10359|10371.8|10350.8|39
1649213400000|2022-04-06 02:50:00|10375|10354|10370.8|10349.3|10375.3|10354.3|10370.8|10349.3|45
1649213700000|2022-04-06 02:55:00|10371|10350|10371.3|10350.3|10374.5|10353.5|10370.3|10349.3|65
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10364.5|10343.5|10370.3|10349.3|10362.5|10341.5|45
1649214300000|2022-04-06 03:05:00|10365.3|10344.3|10364|10343|10365.3|10344.3|10363.3|10342.3|14
1649214600000|2022-04-06 03:10:00|10365|10344|10367|10346|10368.3|10347.3|10364.5|10343.5|63
1649214900000|2022-04-06 03:15:00|10367.8|10346.8|10368.8|10347.8|10372|10351|10367|10346|61
1649215200000|2022-04-06 03:20:00|10367|10346|10368.5|10347.5|10370.5|10349.5|10366.8|10345.8|44
1649215500000|2022-04-06 03:25:00|10369.3|10348.3|10372|10351|10372.5|10351.5|10367|10346|56
1649215800000|2022-04-06 03:30:00|10371.5|10350.5|10372.8|10351.8|10372.8|10351.8|10369.5|10348.5|21
1649216100000|2022-04-06 03:35:00|10371.8|10350.8|10369.5|10348.5|10373|10352|10368.5|10347.5|38
1649216400000|2022-04-06 03:40:00|10368.8|10347.8|10370|10349|10370.3|10349.3|10366.3|10345.3|27
1649216700000|2022-04-06 03:45:00|10370.8|10349.8|10369.8|10348.8|10371.3|10350.3|10369.3|10348.3|29
1649217000000|2022-04-06 03:50:00|10370.5|10349.5|10374|10353|10374.8|10353.8|10369.8|10348.8|48
1649217300000|2022-04-06 03:55:00|10374.8|10353.8|10370.3|10349.3|10374.8|10353.8|10369.5|10348.5|40
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10371.3|10350.3|10374|10353|10368|10347|20
1649217900000|2022-04-06 04:05:00|10371|10350|10369.5|10348.5|10372|10351|10369.5|10348.5|14
1649218200000|2022-04-06 04:10:00|10369.3|10348.3|10369.3|10348.3|10369.8|10348.8|10368.3|10347.3|11
1649218500000|2022-04-06 04:15:00|10369.8|10348.8|10374.8|10353.8|10375|10354|10369.8|10348.8|19
1649218800000|2022-04-06 04:20:00|10374|10353|10374.3|10353.3|10374.3|10353.3|10373.3|10352.3|7
1649219100000|2022-04-06 04:25:00|10373.5|10352.5|10373.8|10352.8|10374.5|10353.5|10373.3|10352.3|39
1649219400000|2022-04-06 04:30:00|10373|10352|10372.5|10351.5|10373|10352|10371|10350|12
1649219700000|2022-04-06 04:35:00|10372.3|10351.3|10372.5|10351.5|10373|10352|10371.5|10350.5|10
1649220000000|2022-04-06 04:40:00|10371.8|10350.8|10369.5|10348.5|10374.5|10353.5|10368.8|10347.8|23
1649220300000|2022-04-06 04:45:00|10369.3|10348.3|10373.8|10352.8|10374.5|10353.5|10365.8|10344.8|21
1649220600000|2022-04-06 04:50:00|10374.8|10353.8|10377.5|10356.5|10377.5|10356.5|10373|10352|22
1649220900000|2022-04-06 04:55:00|10376.5|10355.5|10384.8|10363.8|10387.3|10366.3|10376.5|10355.5|39
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.9|10381.9|10404|10383|10384.5|10363.5|50
1649221500000|2022-04-06 05:05:00|10403.3|10381.3|10404.8|10383.8|10411|10390|10395.5|10374.5|71
1649221800000|2022-04-06 05:10:00|10405.8|10384.8|10405.5|10384.5|10409.8|10388.8|10402.8|10381.8|67
1649222100000|2022-04-06 05:15:00|10406.3|10385.3|10408.3|10387.3|10412.8|10391.8|10403.8|10382.3|43
1649222400000|2022-04-06 05:20:00|10409|10388|10405.5|10384.5|10410.3|10389.3|10402.3|10381.3|46
1649222700000|2022-04-06 05:25:00|10406|10385|10405.5|10384.5|10408|10387|10402.3|10381.3|49
1649223000000|2022-04-06 05:30:00|10406.1|10384.1|10411.8|10390.8|10412.5|10391.5|10398|10377|150
1649223300000|2022-04-06 05:35:00|10413.3|10392.3|10422.5|10401.5|10424.5|10403.5|10411|10390|92
1649223600000|2022-04-06 05:40:00|10423.8|10402.8|10418|10397|10426.5|10405.5|10417|10396|88
1649223900000|2022-04-06 05:45:00|10417.5|10396.5|10419.3|10398.3|10420|10399|10413|10392|68
1649224200000|2022-04-06 05:50:00|10420.3|10399.3|10410.8|10389.8|10421.3|10400.3|10408|10387|64
1649224500000|2022-04-06 05:55:00|10411.5|10390.5|10403.3|10382.3|10419.3|10398.3|10401|10380|76
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10394.3|10373.3|10407.5|10386.5|10394|10373|89
1649225100000|2022-04-06 06:05:00|10393.5|10372.5|10391.8|10370.8|10395.8|10374.8|10390.8|10369.8|78
1649225400000|2022-04-06 06:10:00|10388.8|10367|10394.5|10373.5|10397.3|10376.3|10387|10366|48
1649225700000|2022-04-06 06:15:00|10395.5|10374.5|10396.8|10375.8|10399.5|10378.5|10394.3|10373.3|30
1649226000000|2022-04-06 06:20:00|10396|10375|10388|10367|10396.8|10375.8|10385|10364|67
1649226300000|2022-04-06 06:25:00|10389|10368|10385|10364|10389.3|10368.3|10385|10363.8|44
1649226600000|2022-04-06 06:30:00|10384.3|10363.3|10387.3|10366.3|10392|10371|10378.8|10357.8|39
1649226900000|2022-04-06 06:35:00|10386.5|10365.5|10380.3|10359.3|10387.8|10366.8|10373.5|10352.5|42
1649227200000|2022-04-06 06:40:00|10381|10360|10377|10356|10383.3|10362.3|10371|10350|110
1649227500000|2022-04-06 06:45:00|10376.3|10355.3|10379|10358|10382.5|10361.5|10375.5|10354.5|99
1649227800000|2022-04-06 06:50:00|10377.8|10356.8|10379|10358|10380.5|10359.5|10375|10354|87
1649228100000|2022-04-06 06:55:00|10378.8|10356.8|10389.8|10369.8|10391.3|10371.3|10376.3|10356|181
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10399.8|10379.8|10406.5|10386.5|10387.3|10367.3|209
1649228700000|2022-04-06 07:05:00|10400|10380|10399.8|10379.8|10404.8|10384.8|10394.5|10374.5|123
1649229000000|2022-04-06 07:10:00|10401|10381|10397.5|10377.5|10408.8|10388.8|10394|10374|203
1649229300000|2022-04-06 07:15:00|10397.8|10377.8|10397.5|10377.5|10408|10388|10397.3|10377.3|173
1649229600000|2022-04-06 07:20:00|10397.8|10377.8|10385.8|10365.8|10401|10381|10385.5|10365.5|125
1649229900000|2022-04-06 07:25:00|10384.8|10364.8|10388.3|10368.3|10392.8|10372.8|10376.5|10356.5|241
1649230200000|2022-04-06 07:30:00|10388.5|10368.5|10376|10356|10390.3|10370.3|10374|10354|164
1649230500000|2022-04-06 07:35:00|10374.3|10354.3|10389.8|10369.8|10391.3|10371.3|10363.5|10343.5|239
1649230800000|2022-04-06 07:40:00|10391|10371|10398.5|10378.5|10401.3|10381.3|10390.8|10370.8|183
1649231100000|2022-04-06 07:45:00|10398.3|10378.3|10396.3|10376.3|10403|10383|10394.5|10374.5|202
1649231400000|2022-04-06 07:50:00|10396.8|10376.8|10395|10375|10399.3|10379.3|10391.3|10371.3|193
1649231700000|2022-04-06 07:55:00|10394.8|10374.8|10393|10373|10397|10377|10380.8|10360.8|218
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10422.5|10402.5|10449.3|10429.3|10388.5|10368.5|299
1649232300000|2022-04-06 08:05:00|10423.8|10403.8|10430.3|10410.3|10433.5|10413.5|10418|10398|288
1649232600000|2022-04-06 08:10:00|10429|10409|10443.8|10423.8|10448.5|10428.5|10426.8|10406.8|350
1649232900000|2022-04-06 08:15:00|10444|10424|10427|10407|10444|10424|10424.5|10404.5|248
1649233200000|2022-04-06 08:20:00|10427.3|10407.3|10425|10405|10432.8|10412.8|10424.5|10404.5|225
1649233500000|2022-04-06 08:25:00|10425.3|10405.3|10437.5|10417.5|10442.5|10422.5|10421|10401|260
1649233800000|2022-04-06 08:30:00|10437.3|10417.3|10426.5|10406.5|10438.3|10418.3|10425.5|10405.5|176
1649234100000|2022-04-06 08:35:00|10426.8|10406.8|10418|10398|10429.3|10409.3|10418|10398|151
1649234400000|2022-04-06 08:40:00|10417|10397|10422|10402|10424.5|10404.5|10416.5|10396.5|140
1649234700000|2022-04-06 08:45:00|10421.8|10401.8|10432.5|10412.5|10433.8|10413.8|10418|10398|198
1649235000000|2022-04-06 08:50:00|10432.3|10412.3|10430.3|10410.3|10434|10414|10426.8|10406.8|125
1649235300000|2022-04-06 08:55:00|10430|10410|10429.3|10409.3|10432.5|10412.5|10425.5|10405.5|115
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10428.3|10408.3|10433.5|10413.5|10428|10408|119
1649235900000|2022-04-06 09:05:00|10429.5|10409.5|10428.8|10408.8|10432.3|10412.3|10425.5|10405.5|103
1649236200000|2022-04-06 09:10:00|10429|10409|10432.5|10412.5|10434|10414|10428.8|10408.8|133
1649236500000|2022-04-06 09:15:00|10432.3|10412.3|10433.3|10413.3|10434.3|10414.3|10428.8|10408.8|129
1649236800000|2022-04-06 09:20:00|10433.5|10413.5|10428.8|10408.8|10434|10414|10424|10404|117
1649237100000|2022-04-06 09:25:00|10429|10409|10420|10400|10430.3|10410.3|10418.5|10398.5|138
1649237400000|2022-04-06 09:30:00|10419.5|10399.5|10433.8|10413.8|10433.8|10413.8|10419.5|10399.5|217
1649237700000|2022-04-06 09:35:00|10433.5|10413.5|10431|10411|10433.5|10413.5|10429.3|10409.3|188
1649238000000|2022-04-06 09:40:00|10431.3|10411.3|10431.5|10411.5|10433.8|10413.8|10427.8|10407.8|250
1649238300000|2022-04-06 09:45:00|10431.3|10411.3|10427.3|10407.3|10433.5|10413.5|10426.8|10406.8|253
1649238600000|2022-04-06 09:50:00|10427|10407|10424.5|10404.5|10428.5|10408.5|10423|10403|303
1649238900000|2022-04-06 09:55:00|10425.8|10405.8|10425.3|10405.3|10428|10408|10421.5|10401.5|233
1649239200000|2022-04-06 10:00:00|10425|10405|10421.3|10401.3|10426.3|10406.3|10410.5|10390.5|413
1649239500000|2022-04-06 10:05:00|10421.5|10401.5|10415.3|10395.3|10421.5|10401.5|10414|10394|299
1649239800000|2022-04-06 10:10:00|10415.5|10395.5|10405.5|10385.5|10416.8|10396.8|10405.3|10385.3|314
1649240100000|2022-04-06 10:15:00|10405|10385|10399|10379|10407.3|10387.3|10398.5|10378.5|203
1649240400000|2022-04-06 10:20:00|10398.8|10378.8|10405|10385|10405.8|10385.8|10391.8|10371.8|205
1649240700000|2022-04-06 10:25:00|10406.5|10386.5|10404.3|10384.3|10409.8|10389.8|10401.8|10381.8|250
1649241000000|2022-04-06 10:30:00|10404|10384|10403.8|10383.8|10407.3|10387.3|10400.5|10380.5|196
1649241300000|2022-04-06 10:35:00|10403.5|10383.5|10398.3|10378.3|10403.5|10383.5|10393.3|10373.3|136
1649241600000|2022-04-06 10:40:00|10398|10378|10397.8|10377.8|10400.3|10380.3|10394.5|10374.5|131
1649241900000|2022-04-06 10:45:00|10397.5|10377.5|10390.3|10370.3|10398.5|10378.5|10388|10368|178
1649242200000|2022-04-06 10:50:00|10390|10370|10391|10371|10392.8|10372.8|10386|10366|156
1649242500000|2022-04-06 10:55:00|10390.8|10370.8|10399.8|10379.8|10402|10382|10390|10370|131
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10398.8|10378.8|10405.5|10385.5|10397.8|10377.8|110
1649243100000|2022-04-06 11:05:00|10399.3|10379.3|10399.8|10379.8|10402|10382|10393.3|10373.3|199
1649243400000|2022-04-06 11:10:00|10399.5|10379.5|10389|10369|10402.3|10382.3|10386.3|10366.3|245
1649243700000|2022-04-06 11:15:00|10388.8|10368.8|10377.5|10357.5|10388.8|10368.8|10374.8|10354.8|168
1649244000000|2022-04-06 11:20:00|10377.3|10357.3|10380.5|10360.5|10386.5|10366.5|10377.3|10357.3|162
1649244300000|2022-04-06 11:25:00|10380.8|10360.8|10375.3|10355.3|10385|10365|10375.3|10355.3|166
1649244600000|2022-04-06 11:30:00|10376.5|10356.5|10381.5|10361.5|10399|10379|10376.5|10356.5|244
1649244900000|2022-04-06 11:35:00|10382.3|10362.3|10382.5|10362.5|10387.5|10367.5|10378.5|10358.5|176
1649245200000|2022-04-06 11:40:00|10382.8|10362.8|10382.3|10362.3|10384|10364|10376|10356|128
1649245500000|2022-04-06 11:45:00|10382|10362|10379.3|10359.3|10384.8|10364.8|10374.5|10354.5|212
1649245800000|2022-04-06 11:50:00|10379.5|10359.5|10370.8|10350.8|10380|10360|10368.8|10348.8|202
1649246100000|2022-04-06 11:55:00|10370.5|10350.5|10375.3|10355.3|10379|10359|10368.3|10348.3|163
1649246400000|2022-04-06 12:00:00|10375|10355|10391.8|10371.8|10392.3|10372.3|10375|10355|186
1649246700000|2022-04-06 12:05:00|10391.5|10371.5|10381|10361|10396.8|10376.8|10377.8|10357.8|234
1649247000000|2022-04-06 12:10:00|10377.3|10357.3|10369|10349|10381.8|10361.8|10356.9|10336.9|303
1649247300000|2022-04-06 12:15:00|10369.3|10349.3|10379.3|10359.3|10389.5|10369.5|10369.3|10349.3|260
1649247600000|2022-04-06 12:20:00|10379.5|10359.5|10392|10372|10395.8|10375.8|10372.8|10352.8|300
1649247900000|2022-04-06 12:25:00|10392.3|10372.3|10404.5|10384.5|10406.8|10386.8|10385|10365|243
1649248200000|2022-04-06 12:30:00|10404.3|10384.3|10404.3|10384.3|10409|10389|10401.5|10381.5|176
1649248500000|2022-04-06 12:35:00|10405.5|10385.5|10404|10384|10407.5|10387.5|10398|10378|161
1649248800000|2022-04-06 12:40:00|10404.3|10384.3|10399.3|10379.3|10406.8|10386.8|10395|10375|163
1649249100000|2022-04-06 12:45:00|10399.5|10379.5|10395.8|10375.8|10407|10387|10395.8|10375.8|171
1649249400000|2022-04-06 12:50:00|10395.5|10375.5|10409.3|10389.3|10413.8|10393.8|10395.5|10375.5|192
1649249700000|2022-04-06 12:55:00|10409.5|10389.5|10413.3|10393.3|10423.5|10403.5|10409.5|10389.5|262
1649250000000|2022-04-06 13:00:00|10414|10394|10427|10407|10427|10407|10412.5|10392.5|341
1649250300000|2022-04-06 13:05:00|10427.3|10407.3|10436|10416|10445.3|10425.3|10427.3|10407.3|306
1649250600000|2022-04-06 13:10:00|10436.5|10416.5|10427|10407|10438.5|10418.5|10426.3|10406.3|262
1649250900000|2022-04-06 13:15:00|10427.5|10407.5|10427.8|10407.8|10433.3|10413.3|10425|10405|181
1649251200000|2022-04-06 13:20:00|10427.3|10407.3|10429.5|10409.5|10433|10413|10423.8|10403.8|249
1649251500000|2022-04-06 13:25:00|10429.3|10409.3|10417.5|10397.5|10432.8|10412.8|10413|10393|280
1649251800000|2022-04-06 13:30:00|10417.8|10397.8|10427.8|10407.8|10429.5|10409.5|10412.5|10392.5|397
1649252100000|2022-04-06 13:35:00|10428|10408|10427.8|10407.8|10431.3|10411.3|10419|10399|369
1649252400000|2022-04-06 13:40:00|10428|10408|10406.5|10386.5|10428|10408|10402.6|10382.6|235
1649252700000|2022-04-06 13:45:00|10406.3|10386.3|10405|10385|10411.5|10391.5|10402|10382|231
1649253000000|2022-04-06 13:50:00|10404.5|10384.5|10406.8|10386.8|10414.5|10394.5|10403.8|10383.8|254
1649253300000|2022-04-06 13:55:00|10406.3|10386.3|10406.3|10386.3|10413.5|10393.5|10402.3|10382.3|268
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10410.5|10390.5|10414.5|10394.5|10405|10385|269
1649253900000|2022-04-06 14:05:00|10410.3|10390.3|10395.5|10375.5|10411.5|10391.5|10393.3|10373.3|337
1649254200000|2022-04-06 14:10:00|10395|10375|10398.8|10378.8|10401.8|10381.8|10394.8|10374.8|237
1649254500000|2022-04-06 14:15:00|10399.8|10379.8|10412.3|10392.3|10413|10393|10399.8|10379.8|251
1649254800000|2022-04-06 14:20:00|10412|10392|10420|10400|10422.3|10402.3|10410.3|10390.3|259
1649255100000|2022-04-06 14:25:00|10420.3|10400.3|10413|10393|10427.8|10407.8|10412.8|10392.8|293
1649255400000|2022-04-06 14:30:00|10411.3|10391.3|10418.8|10398.8|10423.3|10403.3|10404.8|10384.8|387
1649255700000|2022-04-06 14:35:00|10419.5|10399.5|10416.8|10396.8|10421|10401|10406.8|10386.8|271
1649256000000|2022-04-06 14:40:00|10417|10397|10412.8|10392.8|10423.5|10403.5|10409|10389|272
1649256300000|2022-04-06 14:45:00|10412.5|10392.5|10407.3|10387.3|10412.5|10392.5|10399.5|10379.5|307
1649256600000|2022-04-06 14:50:00|10407|10387|10404|10384|10410.5|10390.5|10401|10381|278
1649256900000|2022-04-06 14:55:00|10403.8|10383.8|10401|10381|10403.8|10383.8|10395.8|10375.8|234
1649257200000|2022-04-06 15:00:00|10400|10380|10392.3|10372.3|10400|10380|10391.8|10371.8|195
1649257500000|2022-04-06 15:05:00|10392|10372|10401.3|10381.3|10410.3|10390.3|10391.5|10371.5|251
1649257800000|2022-04-06 15:10:00|10400|10380|10395.3|10375.3|10401.8|10381.8|10391.8|10371.8|221
1649258100000|2022-04-06 15:15:00|10395.5|10375.5|10383.3|10363.3|10395.5|10375.5|10381|10361|215
1649258400000|2022-04-06 15:20:00|10383|10363|10346.3|10326.3|10383.5|10363.5|10346.3|10326.3|393
1649258700000|2022-04-06 15:25:00|10346|10326|10320.3|10300.3|10349.3|10329.3|10316.3|10296.3|372
1649259000000|2022-04-06 15:30:00|10320.5|10300.5|10319|10299|10321.5|10301.5|10297.8|10277.8|462
1649259300000|2022-04-06 15:35:00|10318.8|10298.8|10296.3|10276.3|10320.5|10300.5|10292.8|10272.8|398
1649259600000|2022-04-06 15:40:00|10296.5|10276.5|10298.5|10278.5|10301.8|10281.8|10281.3|10261.3|398
1649259900000|2022-04-06 15:45:00|10298.3|10278.3|10324.3|10304.3|10325.5|10305.5|10297.8|10277.8|413
1649260200000|2022-04-06 15:50:00|10324|10304|10331.5|10311.5|10332|10312|10310.3|10290.3|265
1649260500000|2022-04-06 15:55:00|10331.8|10311.8|10341.8|10321.8|10351.8|10331.8|10331.3|10311.3|232
1649260800000|2022-04-06 16:00:00|10342|10322|10348.3|10328.3|10350.8|10330.8|10341.3|10321.3|168
1649261100000|2022-04-06 16:05:00|10348|10328|10346.3|10326.3|10357.8|10337.8|10343.5|10323.5|215
1649261400000|2022-04-06 16:10:00|10346|10326|10328.8|10308.8|10347.8|10327.8|10328.5|10308.5|207
1649261700000|2022-04-06 16:15:00|10327.8|10307.8|10318.3|10298.3|10328.5|10308.5|10318.3|10298.3|224
1649262000000|2022-04-06 16:20:00|10318.5|10298.5|10325|10305|10327|10307|10313.5|10293.5|226
1649262300000|2022-04-06 16:25:00|10325.3|10305.3|10331.8|10311.8|10331.8|10311.8|10321.8|10301.8|261
1649262600000|2022-04-06 16:30:00|10332.3|10312.3|10333.3|10313.3|10336.5|10316.5|10330.3|10310.3|195
1649262900000|2022-04-06 16:35:00|10333|10313|10338|10318|10342.5|10322.5|10331.8|10311.8|239
1649263200000|2022-04-06 16:40:00|10337.8|10317.8|10342.8|10322.8|10343.3|10323.3|10334|10314|199
1649263500000|2022-04-06 16:45:00|10343|10323|10340.3|10320.3|10343.5|10323.5|10335|10315|155
1649263800000|2022-04-06 16:50:00|10340|10320|10340.1|10320.1|10341.3|10321.3|10331.5|10311.5|206
1649264100000|2022-04-06 16:55:00|10340.4|10320.4|10347.3|10327.3|10353.5|10333.5|10340.4|10320.4|190
1649289600000|2022-04-07 00:00:00|10296|10275|10300|10279|10301|10280|10295|10274|48
1649289900000|2022-04-07 00:05:00|10299.3|10278.3|10303.5|10282.5|10307.8|10286.8|10299.3|10278.3|61
1649290200000|2022-04-07 00:10:00|10304.3|10283.3|10300.3|10279.3|10304.3|10283.3|10296.5|10275.5|80
1649290500000|2022-04-07 00:15:00|10301|10280|10304.3|10283.3|10306.8|10285.8|10298|10277|63
1649290800000|2022-04-07 00:20:00|10303.8|10282.8|10311.8|10290.8|10312.3|10291.3|10303|10282|71
1649291100000|2022-04-07 00:25:00|10312.5|10291.5|10313.8|10292.8|10315.8|10294.8|10310.5|10289.5|46
1649291400000|2022-04-07 00:30:00|10313|10292|10305.8|10284.8|10313.8|10292.8|10305.3|10284.3|53
1649291700000|2022-04-07 00:35:00|10306.3|10285.3|10308.5|10287.5|10313.5|10292.5|10306.3|10285.3|68
1649292000000|2022-04-07 00:40:00|10307.8|10286.8|10307.8|10286.8|10310.3|10289.3|10302.5|10281.5|75
1649292300000|2022-04-07 00:45:00|10306.3|10285.3|10303.3|10282.3|10306.5|10285.5|10298.3|10277.3|75
1649292600000|2022-04-07 00:50:00|10303.8|10282.8|10308|10287|10308.8|10287.8|10301.8|10280.8|66
1649292900000|2022-04-07 00:55:00|10308.8|10287.8|10306.3|10285.3|10310.3|10289.3|10304.3|10283.3|47
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10324.3|10303.3|10326.3|10305.3|10305.3|10284.3|255
1649293500000|2022-04-07 01:05:00|10323|10302|10331.8|10310.8|10336.5|10315.5|10322.5|10301.5|118
1649293800000|2022-04-07 01:10:00|10331|10310|10330.5|10309.5|10334.3|10313.3|10330|10309|103
1649294100000|2022-04-07 01:15:00|10330|10309|10330.8|10309.8|10336.5|10315.5|10325.8|10304.8|100
1649294400000|2022-04-07 01:20:00|10330|10309|10320.3|10299.3|10330.3|10309.3|10318.8|10297.8|98
1649294700000|2022-04-07 01:25:00|10319.3|10298.3|10305.5|10284.5|10324|10303|10303.8|10282.8|142
1649295000000|2022-04-07 01:30:00|10304.5|10283.5|10317.3|10296.3|10318|10297|10302|10281|124
1649295300000|2022-04-07 01:35:00|10316.3|10295.3|10325.5|10304.5|10326|10305|10312.8|10291.8|111
1649295600000|2022-04-07 01:40:00|10324.8|10303.8|10327.8|10306.8|10329.8|10308.8|10324.8|10303.8|89
1649295900000|2022-04-07 01:45:00|10329.3|10308.3|10330.3|10309.3|10335.5|10314.3|10324.8|10303.8|111
1649296200000|2022-04-07 01:50:00|10331.3|10310.3|10334.5|10313.5|10334.8|10313.8|10329.5|10308.5|75
1649296500000|2022-04-07 01:55:00|10335.3|10314.3|10329.3|10308.3|10336.3|10315.3|10328.3|10307.3|64
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.3|10303.3|10328.5|10307.5|10321.5|10300.5|114
1649297100000|2022-04-07 02:05:00|10323.5|10302.5|10319.3|10298.3|10325.5|10304.5|10317|10296|91
1649297400000|2022-04-07 02:10:00|10320.3|10299.3|10317|10296|10323.3|10302.3|10317|10296|87
1649297700000|2022-04-07 02:15:00|10313.5|10292.5|10312|10291|10314.3|10293.3|10308.5|10287.5|38
1649298000000|2022-04-07 02:20:00|10313.5|10292.5|10307.3|10286.3|10314.8|10293.8|10303.5|10282.5|72
1649298300000|2022-04-07 02:25:00|10308.3|10287.3|10309.3|10288.3|10311|10290|10307.3|10286.3|91
1649298600000|2022-04-07 02:30:00|10310.3|10289.3|10315.3|10294.3|10317|10296|10309.8|10288.8|128
1649298900000|2022-04-07 02:35:00|10316|10295|10315.3|10294.3|10317|10296|10310.8|10289.8|49
1649299200000|2022-04-07 02:40:00|10314.8|10293.8|10315|10294|10315.5|10294.5|10311.5|10290.5|55
1649299500000|2022-04-07 02:45:00|10314.3|10293.3|10312|10291|10316.3|10295.3|10311|10290|88
1649299800000|2022-04-07 02:50:00|10312.8|10291.8|10317.3|10296.3|10318.8|10297.8|10312.8|10291.8|96
1649300100000|2022-04-07 02:55:00|10318|10297|10324.5|10303.5|10325|10304|10317.3|10296.3|67
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10313|10292|10325.8|10304.8|10311.8|10290.8|50
1649300700000|2022-04-07 03:05:00|10313.8|10292.8|10312.5|10291.5|10313.8|10292.8|10306.3|10285.3|64
1649301000000|2022-04-07 03:10:00|10313.3|10292.3|10311.5|10290.5|10314|10293|10310.8|10289.8|45
1649301300000|2022-04-07 03:15:00|10310.8|10289.8|10309.5|10288.5|10312.5|10291.5|10307.8|10286.8|84
1649301600000|2022-04-07 03:20:00|10310.3|10288.3|10314.8|10293.8|10315.8|10294.8|10309.5|10288.3|79
1649301900000|2022-04-07 03:25:00|10313.8|10292.8|10311.8|10290.8|10315.3|10294.3|10310.3|10289.3|46
1649302200000|2022-04-07 03:30:00|10310.8|10289.8|10290.5|10269.5|10310.8|10289.8|10289.3|10268.3|79
1649302500000|2022-04-07 03:35:00|10289.8|10268.8|10289.3|10268.3|10290.8|10269.8|10286.3|10265.3|100
1649302800000|2022-04-07 03:40:00|10288.5|10267.5|10287|10266|10290.3|10269.3|10286|10265|63
1649303100000|2022-04-07 03:45:00|10287.8|10266.8|10292.5|10271.5|10296|10275|10287.8|10266.8|54
1649303400000|2022-04-07 03:50:00|10293.3|10272.3|10294|10273|10297.6|10276|10291.8|10270.8|24
1649303700000|2022-04-07 03:55:00|10295.8|10274.8|10292|10271|10297.5|10276.5|10292|10271|64
1649304000000|2022-04-07 04:00:00|10293|10272|10287|10266|10293|10272|10286|10265|45
1649304300000|2022-04-07 04:05:00|10286.3|10265.3|10287.3|10266.3|10288|10267|10281.8|10260.8|50
1649304600000|2022-04-07 04:10:00|10288.5|10267.5|10293.3|10272.3|10293.3|10272.3|10286.8|10265.8|60
1649304900000|2022-04-07 04:15:00|10292|10271|10293.5|10272.5|10297.8|10276.3|10291.8|10270.8|40
1649305200000|2022-04-07 04:20:00|10292.8|10271.8|10284.5|10263.5|10293.8|10272.8|10282|10261|50
1649305500000|2022-04-07 04:25:00|10284|10263|10287|10266|10287.3|10266.3|10281.3|10260.3|64
1649305800000|2022-04-07 04:30:00|10286.5|10265.5|10284.5|10263.5|10287.3|10266.3|10281.8|10260.8|59
1649306100000|2022-04-07 04:35:00|10285|10264|10287.3|10266.3|10287.5|10266.5|10285|10264|15
1649306400000|2022-04-07 04:40:00|10286.5|10265.5|10289.3|10268.3|10290|10269|10283|10262|43
1649306700000|2022-04-07 04:45:00|10288.5|10267.5|10290.3|10269.3|10290.3|10269.3|10288|10267|25
1649307000000|2022-04-07 04:50:00|10291|10270|10286.5|10265.5|10291|10270|10285.8|10264.8|36
1649307300000|2022-04-07 04:55:00|10285.3|10264.3|10290.5|10269.5|10291|10270|10284.3|10263.3|79
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10292|10271|10292|10271|10289|10268|45
1649307900000|2022-04-07 05:05:00|10291.5|10270.5|10294.8|10273.8|10294.8|10273.8|10289.8|10268.8|26
1649308200000|2022-04-07 05:10:00|10293.8|10272.8|10293.5|10272.5|10295.3|10274.3|10290.8|10269.8|42
1649308500000|2022-04-07 05:15:00|10292.8|10271.8|10292.5|10271.5|10294.5|10273.5|10289.5|10268.5|69
1649308800000|2022-04-07 05:20:00|10290.5|10269.5|10283.3|10262.3|10292.8|10271.8|10283.3|10262.3|95
1649309100000|2022-04-07 05:25:00|10282.5|10261.5|10285|10264|10285.8|10264.8|10278.5|10257.5|83
1649309400000|2022-04-07 05:30:00|10285.8|10264.8|10289.5|10268.5|10292|10271|10280|10259|149
1649309700000|2022-04-07 05:35:00|10288.8|10267.8|10308.5|10287.5|10310.3|10289.3|10284.8|10263.8|91
1649310000000|2022-04-07 05:40:00|10307.3|10286.3|10305.5|10284.5|10309|10288|10298.5|10277.5|121
1649310300000|2022-04-07 05:45:00|10303.8|10282.8|10296.8|10275.8|10305.3|10284.3|10296.3|10275.3|79
1649310600000|2022-04-07 05:50:00|10296|10275|10303.3|10282.3|10304.5|10283.5|10296|10275|61
1649310900000|2022-04-07 05:55:00|10303.5|10282.5|10314.3|10293.3|10316.3|10295.3|10303.5|10282.5|65
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10315.8|10294.8|10321.5|10300.5|10311.3|10290.3|72
1649311500000|2022-04-07 06:05:00|10315|10294|10315|10294|10317|10296|10310.8|10289.8|59
1649311800000|2022-04-07 06:10:00|10315.8|10294.8|10318|10297|10320.3|10299.3|10314|10293|40
1649312100000|2022-04-07 06:15:00|10317.8|10296.8|10319.8|10298.8|10320.5|10299.5|10315|10294|45
1649312400000|2022-04-07 06:20:00|10320.5|10299.5|10316|10295|10320.5|10299.5|10313.8|10292.8|53
1649312700000|2022-04-07 06:25:00|10315.3|10294.3|10308.5|10287.5|10317|10296|10302.8|10281.8|63
1649313000000|2022-04-07 06:30:00|10308|10287|10308.3|10287.3|10313|10291.5|10302.8|10281.8|63
1649313300000|2022-04-07 06:35:00|10309|10288|10321.8|10300.8|10321.8|10300.8|10308|10287|66
1649313600000|2022-04-07 06:40:00|10321.3|10300.3|10322.8|10301.8|10326|10305|10317.5|10296.5|71
1649313900000|2022-04-07 06:45:00|10321.8|10300.8|10326|10305|10328.8|10307.3|10321.3|10300.3|62
1649314200000|2022-04-07 06:50:00|10326.8|10305.8|10320.3|10299.3|10327.3|10305.8|10317.8|10296.8|74
1649314500000|2022-04-07 06:55:00|10321.5|10300.5|10318.8|10298.8|10323.8|10303.8|10312.5|10292.5|272
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10344|10324|10344.3|10324.3|10318.5|10298.5|270
1649315100000|2022-04-07 07:05:00|10344.3|10324.3|10338.3|10318.3|10344.3|10324.3|10334.3|10314.3|204
1649315400000|2022-04-07 07:10:00|10338|10318|10343.8|10323.8|10347|10327|10336.3|10316.3|203
1649315700000|2022-04-07 07:15:00|10344|10324|10336.3|10316.3|10346|10326|10334.8|10314.8|157
1649316000000|2022-04-07 07:20:00|10336.5|10316.5|10331|10311|10338.8|10318.8|10324.8|10304.8|270
1649316300000|2022-04-07 07:25:00|10331.3|10311.3|10330.8|10310.8|10342|10322|10328|10308|213
1649316600000|2022-04-07 07:30:00|10330|10310|10312.8|10292.8|10333.8|10313.8|10304|10284|283
1649316900000|2022-04-07 07:35:00|10312.5|10292.5|10284|10264|10319|10299|10280.5|10260.5|270
1649317200000|2022-04-07 07:40:00|10283.8|10263.8|10266.5|10246.5|10291.5|10271.5|10254.4|10234.4|306
1649317500000|2022-04-07 07:45:00|10267|10247|10263.8|10243.8|10277.3|10257.3|10251.9|10231.9|264
1649317800000|2022-04-07 07:50:00|10264|10244|10268|10248|10269.3|10249.3|10255.3|10235.3|187
1649318100000|2022-04-07 07:55:00|10268.5|10248.5|10288.5|10268.5|10289.3|10269.3|10268.5|10248.5|157
1649318400000|2022-04-07 08:00:00|10289|10269|10272|10252|10291.6|10271.6|10268.3|10248.3|210
1649318700000|2022-04-07 08:05:00|10271.8|10251.8|10263.8|10243.8|10271.8|10251.8|10243.8|10223.8|283
1649319000000|2022-04-07 08:10:00|10263.5|10243.5|10247|10227|10263.5|10243.5|10246.5|10226.5|197
1649319300000|2022-04-07 08:15:00|10246.8|10226.8|10248.6|10228.6|10249|10229|10240.5|10220.5|158
1649319600000|2022-04-07 08:20:00|10248.5|10228.5|10247.5|10227.5|10254.8|10234.8|10243.5|10223.5|188
1649319900000|2022-04-07 08:25:00|10247.3|10227.3|10258.3|10238.3|10258.8|10238.8|10247|10227|214
1649320200000|2022-04-07 08:30:00|10258|10238|10247.5|10227.5|10258|10238|10246.5|10226.5|168
1649320500000|2022-04-07 08:35:00|10248|10228|10251.5|10231.5|10253.3|10233.3|10246.3|10226.3|107
1649320800000|2022-04-07 08:40:00|10251|10231|10256.3|10236.3|10257|10237|10247.8|10227.8|101
1649321100000|2022-04-07 08:45:00|10256.5|10236.5|10254.5|10234.5|10262.3|10242.3|10253|10233|124
1649321400000|2022-04-07 08:50:00|10253.8|10233.8|10256.8|10236.8|10257.5|10237.5|10250.8|10230.8|103
1649321700000|2022-04-07 08:55:00|10256.5|10236.5|10272.5|10252.5|10273.5|10253.5|10255.8|10235.8|164
1649322000000|2022-04-07 09:00:00|10272|10252|10271.3|10251.3|10272.5|10252.5|10266.8|10246.8|149
1649322300000|2022-04-07 09:05:00|10271|10251|10281.3|10261.3|10281.3|10261.3|10269.8|10249.8|123
1649322600000|2022-04-07 09:10:00|10281|10261|10284|10264|10288.8|10268.8|10280.5|10260.5|124
1649322900000|2022-04-07 09:15:00|10284.3|10264.3|10299|10279|10301.8|10281.8|10278.5|10258.5|199
1649323200000|2022-04-07 09:20:00|10299.5|10279.5|10296|10276|10300.8|10280.8|10296|10276|145
1649323500000|2022-04-07 09:25:00|10296.5|10276.5|10292.3|10272.3|10297.5|10277.5|10289.3|10269.3|129
1649323800000|2022-04-07 09:30:00|10292.8|10272.8|10292|10272|10294|10274|10289.8|10269.8|108
1649324100000|2022-04-07 09:35:00|10292.3|10272.3|10292.5|10272.5|10297|10277|10290.5|10270.5|148
1649324400000|2022-04-07 09:40:00|10291.8|10271.8|10287.8|10267.8|10295.8|10275.8|10286.5|10266.5|117
1649324700000|2022-04-07 09:45:00|10288|10268|10293.5|10273.5|10296|10276|10287|10267|168
1649325000000|2022-04-07 09:50:00|10293.3|10273.3|10295.3|10275.3|10295.3|10275.3|10290.8|10270.8|102
1649325300000|2022-04-07 09:55:00|10296|10276|10298|10278|10303.8|10283.8|10295|10275|176
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10304|10284|10306|10286|10295.5|10275.5|136
1649325900000|2022-04-07 10:05:00|10303.8|10283.8|10301.5|10281.5|10309.3|10289.3|10301.3|10281.3|181
1649326200000|2022-04-07 10:10:00|10301.8|10281.8|10296.3|10276.3|10306.3|10286.3|10294.8|10274.8|116
1649326500000|2022-04-07 10:15:00|10296.5|10276.5|10304|10284|10305|10285|10294.5|10274.5|101
1649326800000|2022-04-07 10:20:00|10304.5|10284.5|10301.3|10281.3|10306.8|10286.8|10297.3|10277.3|95
1649327100000|2022-04-07 10:25:00|10301|10281|10297.5|10277.5|10304|10284|10292.8|10272.8|114
1649327400000|2022-04-07 10:30:00|10297.8|10277.8|10303.3|10283.3|10307.3|10287.3|10294.3|10274.3|101
1649327700000|2022-04-07 10:35:00|10303.8|10283.8|10307|10287|10309|10289|10303.8|10283.8|51
1649328000000|2022-04-07 10:40:00|10306.5|10286.5|10298.3|10278.3|10307.8|10287.8|10298.3|10278.3|81
1649328300000|2022-04-07 10:45:00|10298|10278|10303.3|10283.3|10303.5|10283.5|10298|10278|86
1649328600000|2022-04-07 10:50:00|10303.5|10283.5|10302.5|10282.5|10303.5|10283.5|10297|10277|94
1649328900000|2022-04-07 10:55:00|10303|10283|10297.8|10277.8|10304|10284|10292.5|10272.5|168
1649329200000|2022-04-07 11:00:00|10298|10278|10297.5|10277.5|10299.5|10279.5|10294.5|10274.5|151
1649329500000|2022-04-07 11:05:00|10298|10278|10299.3|10279.3|10313.3|10293.3|10296.5|10276.5|288
1649329800000|2022-04-07 11:10:00|10301|10281|10299.3|10279.3|10306.3|10286.3|10294.8|10274.8|185
1649330100000|2022-04-07 11:15:00|10300.3|10280.3|10287.5|10267.5|10303|10283|10287.5|10267.5|146
1649330400000|2022-04-07 11:20:00|10287.8|10267.8|10287.5|10267.5|10292.3|10272.3|10284.8|10264.8|144
1649330700000|2022-04-07 11:25:00|10287.8|10267.8|10293.8|10273.8|10293.8|10273.8|10285.5|10265.5|135
1649331000000|2022-04-07 11:30:00|10294|10274|10310|10290|10319.8|10299.8|10293.8|10273.8|313
1649331300000|2022-04-07 11:35:00|10310.3|10290.3|10299|10279|10316|10296|10298.5|10278.5|170
1649331600000|2022-04-07 11:40:00|10299.3|10279.3|10304|10284|10307.3|10287.3|10297.5|10277.5|159
1649331900000|2022-04-07 11:45:00|10303.8|10283.8|10312.5|10292.5|10313.5|10293.5|10299.8|10279.8|140
1649332200000|2022-04-07 11:50:00|10312.8|10292.8|10306.8|10286.8|10319|10299|10305.3|10285.3|231
1649332500000|2022-04-07 11:55:00|10307|10287|10307|10287|10312.5|10292.5|10306.3|10286.3|192
1649332800000|2022-04-07 12:00:00|10308|10288|10309|10289|10314.3|10294.3|10304.3|10284.3|209
1649333100000|2022-04-07 12:05:00|10309.3|10289.3|10330.8|10310.8|10330.8|10310.8|10307.8|10287.8|235
1649333400000|2022-04-07 12:10:00|10331.3|10311.3|10321.8|10301.8|10334.8|10314.8|10318.5|10298.5|278
1649333700000|2022-04-07 12:15:00|10322|10302|10318|10298|10323|10303|10313.8|10293.8|234
1649334000000|2022-04-07 12:20:00|10318.3|10298.3|10307.3|10287.3|10318.3|10298.3|10305.8|10285.8|197
1649334300000|2022-04-07 12:25:00|10307|10287|10307|10287|10312.8|10292.8|10303.5|10283.5|117
1649334600000|2022-04-07 12:30:00|10307.3|10287.3|10298|10278|10309|10289|10297.5|10277.5|175
1649334900000|2022-04-07 12:35:00|10297.5|10277.5|10292|10272|10301.5|10281.5|10290.8|10270.8|102
1649335200000|2022-04-07 12:40:00|10292.5|10272.5|10257.3|10237.3|10296|10276|10254.8|10234.8|251
1649335500000|2022-04-07 12:45:00|10257|10237|10258|10238|10261.5|10241.5|10249.5|10229.5|275
1649335800000|2022-04-07 12:50:00|10257.5|10237.5|10253.3|10233.3|10263.8|10243.8|10252.8|10232.8|225
1649336100000|2022-04-07 12:55:00|10253|10233|10272|10252|10272|10252|10252.8|10232.8|249
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10280.5|10260.5|10280.5|10260.5|10261|10241|336
1649336700000|2022-04-07 13:05:00|10280.6|10260.6|10276.3|10256.3|10283.8|10263.8|10270.8|10250.8|381
1649337000000|2022-04-07 13:10:00|10276.5|10256.5|10287.3|10267.3|10293.4|10273.4|10274.3|10254.3|332
1649337300000|2022-04-07 13:15:00|10286.8|10266.8|10278.8|10258.8|10286.8|10266.8|10268.3|10248.3|284
1649337600000|2022-04-07 13:20:00|10279.8|10259.8|10277.8|10257.8|10280.5|10260.5|10266.5|10246.5|242
1649337900000|2022-04-07 13:25:00|10278.3|10258.3|10288.8|10268.8|10290.5|10270.5|10276|10256|328
1649338200000|2022-04-07 13:30:00|10289|10269|10286.3|10266.3|10290.3|10270.3|10275.8|10255.8|395
1649338500000|2022-04-07 13:35:00|10286|10266|10293.8|10273.8|10294|10274|10271.8|10251.8|356
1649338800000|2022-04-07 13:40:00|10294|10274|10287.5|10267.5|10297|10277|10280.8|10260.8|319
1649339100000|2022-04-07 13:45:00|10286|10266|10292.8|10272.8|10296|10276|10268.5|10248.5|283
1649339400000|2022-04-07 13:50:00|10292.3|10272.3|10290.3|10270.3|10294.3|10274.3|10283.8|10263.8|301
1649339700000|2022-04-07 13:55:00|10290.8|10270.8|10294.8|10274.8|10296.8|10276.8|10282.5|10262.5|317
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10281|10261|10297|10277|10280.8|10260.8|338
1649340300000|2022-04-07 14:05:00|10280.8|10260.8|10278|10258|10284.3|10264.3|10267.3|10247.3|336
1649340600000|2022-04-07 14:10:00|10277.5|10257.5|10296.3|10276.3|10299|10279|10275.8|10255.8|296
1649340900000|2022-04-07 14:15:00|10296|10276|10313.8|10293.8|10316.8|10296.8|10293.3|10273.3|319
1649341200000|2022-04-07 14:20:00|10312.8|10292.8|10323.3|10303.3|10328.3|10308.3|10311.8|10291.8|290
1649341500000|2022-04-07 14:25:00|10323.5|10303.5|10320|10300|10329.3|10309.3|10315.8|10295.8|305
1649341800000|2022-04-07 14:30:00|10319.3|10299.3|10322.3|10302.3|10330|10310|10316.5|10296.5|220
1649342100000|2022-04-07 14:35:00|10322|10302|10312.5|10292.5|10327.8|10307.8|10307|10287|296
1649342400000|2022-04-07 14:40:00|10312.3|10292.3|10306.8|10286.8|10315.5|10295.5|10303.8|10283.8|270
1649342700000|2022-04-07 14:45:00|10307.5|10287.5|10304.5|10284.5|10310.8|10290.8|10301|10281|305
1649343000000|2022-04-07 14:50:00|10305.3|10285.3|10304.8|10284.8|10312.5|10292.5|10303|10283|213
1649343300000|2022-04-07 14:55:00|10305|10285|10313.8|10293.8|10320.4|10300.4|10305|10285|300
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10319.3|10299.3|10334.3|10314.3|10316|10296|297
1649343900000|2022-04-07 15:05:00|10318.8|10298.8|10325.5|10305.5|10327.3|10307.3|10313.3|10293.3|298
1649344200000|2022-04-07 15:10:00|10325.3|10305.3|10322|10302|10325.8|10305.8|10320.3|10300.3|186
1649344500000|2022-04-07 15:15:00|10321.8|10301.8|10318.5|10298.5|10329.5|10309.5|10316.5|10296.5|235
1649344800000|2022-04-07 15:20:00|10317.5|10297.5|10318.3|10298.3|10319|10299|10310.5|10290.5|272
1649345100000|2022-04-07 15:25:00|10318.1|10298.1|10311|10291|10318.1|10298.1|10310|10290|332
1649345400000|2022-04-07 15:30:00|10311.5|10291.5|10316.5|10296.5|10319.3|10299.3|10310.5|10290.5|243
1649345700000|2022-04-07 15:35:00|10317.3|10297.3|10330.3|10310.3|10330.5|10310.5|10317.3|10297.3|260
1649346000000|2022-04-07 15:40:00|10327.5|10307.5|10330.3|10310.3|10335.3|10315.3|10325.3|10305.3|219
1649346300000|2022-04-07 15:45:00|10330|10310|10319|10299|10336.3|10316.3|10310.3|10290.3|359
1649346600000|2022-04-07 15:50:00|10318.8|10298.8|10309|10289|10321.5|10301.5|10306.8|10286.8|200
1649346900000|2022-04-07 15:55:00|10308.5|10288.5|10307|10287|10314.5|10294.5|10303.5|10283.5|178
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10308|10288|10312.8|10292.8|10307.5|10287.5|190
1649347500000|2022-04-07 16:05:00|10307.8|10287.8|10309|10289|10310.3|10290.3|10306.8|10286.8|155
1649347800000|2022-04-07 16:10:00|10309.3|10289.3|10303|10283|10309.3|10289.3|10302.8|10282.8|150
1649348100000|2022-04-07 16:15:00|10302.8|10282.8|10299|10279|10306.8|10286.8|10298.8|10278.8|184
1649348400000|2022-04-07 16:20:00|10298.8|10278.8|10298.8|10278.8|10301|10281|10297|10277|198
1649348700000|2022-04-07 16:25:00|10299|10279|10292.5|10272.5|10303|10283|10291|10271|171
1649349000000|2022-04-07 16:30:00|10291.8|10271.8|10289.8|10269.8|10292.8|10272.8|10286.5|10266.5|221
1649349300000|2022-04-07 16:35:00|10289.5|10269.5|10286.8|10266.8|10298.3|10278.3|10285.3|10265.3|220
1649349600000|2022-04-07 16:40:00|10286.3|10266.3|10289.3|10269.3|10293|10273|10284.3|10264.3|219
1649349900000|2022-04-07 16:45:00|10289|10269|10287.8|10267.8|10290.8|10270.8|10286.5|10266.5|115
1649350200000|2022-04-07 16:50:00|10287.5|10267.5|10284.8|10264.8|10291.5|10271.5|10284.3|10264.3|166
1649350500000|2022-04-07 16:55:00|10285.3|10265.3|10289.3|10269.3|10291.3|10271.3|10280.3|10260.3|211
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10328|10307|10328|10307|10318.5|10297.5|27
1649376300000|2022-04-08 00:05:00|10328.8|10307.8|10323.3|10302.3|10330|10309|10323.3|10302.3|54
1649376600000|2022-04-08 00:10:00|10322.5|10301.5|10319.5|10298.5|10324|10303|10319.3|10298.3|72
1649376900000|2022-04-08 00:15:00|10318.8|10297.8|10315.3|10294.3|10318.8|10297.8|10315.3|10294.3|38
1649377200000|2022-04-08 00:20:00|10314.8|10293.8|10317|10296|10317.3|10296.3|10308.5|10287.5|86
1649377500000|2022-04-08 00:25:00|10316.3|10295.3|10308.5|10287.5|10316.3|10295.3|10308.5|10287.5|120
1649377800000|2022-04-08 00:30:00|10309.3|10288.3|10308.3|10287.3|10311.8|10290.8|10307.3|10286.3|70
1649378100000|2022-04-08 00:35:00|10309|10288|10310.5|10289.5|10313|10292|10308|10287|85
1649378400000|2022-04-08 00:40:00|10309.8|10288.8|10314|10292.8|10314.3|10293.3|10309.3|10287.9|73
1649378700000|2022-04-08 00:45:00|10313.5|10292.5|10312.8|10291.8|10314.5|10293.5|10312.5|10291.5|31
1649379000000|2022-04-08 00:50:00|10312.5|10291.5|10317.3|10296.3|10318|10297|10310.5|10289.5|22
1649379300000|2022-04-08 00:55:00|10316.5|10295.5|10310|10289|10316.5|10295.5|10309.3|10288|67
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10305.3|10284.3|10311.8|10290.8|10304|10283|90
1649379900000|2022-04-08 01:05:00|10306.8|10285.8|10309.5|10288.5|10311|10290|10304.8|10283.8|30
1649380200000|2022-04-08 01:10:00|10309|10288|10308.3|10287.3|10312.3|10291.3|10304.5|10283.5|74
1649380500000|2022-04-08 01:15:00|10307.5|10286.5|10310.8|10289.8|10313|10292|10307.3|10286.3|106
1649380800000|2022-04-08 01:20:00|10310|10289|10302|10281|10311.5|10290.5|10301|10280|87
1649381100000|2022-04-08 01:25:00|10301.3|10280.3|10306.8|10285.8|10308|10286.8|10301.3|10280.3|140
1649381400000|2022-04-08 01:30:00|10307|10286|10312.8|10291.8|10314.8|10293.8|10305.5|10284.5|132
1649381700000|2022-04-08 01:35:00|10312.3|10291.3|10306.5|10285.5|10313.3|10292.3|10304.5|10283.5|115
1649382000000|2022-04-08 01:40:00|10307.8|10286.8|10322.3|10301.3|10324.5|10303.5|10307.3|10286.3|99
1649382300000|2022-04-08 01:45:00|10320.8|10299.8|10323|10302|10327.3|10306.3|10320|10299|98
1649382600000|2022-04-08 01:50:00|10322.5|10301.5|10322.8|10301.8|10324.8|10303.8|10318.3|10297.3|102
1649382900000|2022-04-08 01:55:00|10321.8|10300.8|10323.3|10302.3|10324.5|10303.5|10321.8|10300.8|25
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10316.5|10295.5|59
1649383500000|2022-04-08 02:05:00|10316.8|10295.8|10317.3|10296.3|10319.5|10298.5|10315.5|10294.5|74
1649383800000|2022-04-08 02:10:00|10316.3|10295.3|10315.8|10294.8|10318.3|10297.3|10312.3|10291.3|60
1649384100000|2022-04-08 02:15:00|10316.5|10295.5|10308.3|10287.3|10319.5|10298.5|10307.3|10286.3|38
1649384400000|2022-04-08 02:20:00|10307.5|10286.5|10303.5|10282.5|10312.3|10291.3|10302|10281|62
1649384700000|2022-04-08 02:25:00|10304.5|10283.5|10303.3|10282.3|10306.3|10285.3|10301.3|10280.3|63
1649385000000|2022-04-08 02:30:00|10304.3|10283.3|10320.5|10299.5|10324.3|10303.3|10304|10283|77
1649385300000|2022-04-08 02:35:00|10319.8|10298.8|10316.5|10295.5|10323.5|10302.3|10314.8|10293.8|94
1649385600000|2022-04-08 02:40:00|10317|10296|10318.8|10297.8|10320|10299|10315.8|10294.8|95
1649385900000|2022-04-08 02:45:00|10319.5|10298.5|10315.8|10294.8|10319.5|10298.5|10314.5|10293.5|60
1649386200000|2022-04-08 02:50:00|10314.5|10293.5|10318.5|10297.5|10320.5|10299.5|10312|10291|107
1649386500000|2022-04-08 02:55:00|10318|10297|10317.8|10296.8|10320.8|10299.8|10317.8|10296.8|70
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10314.3|10293.3|10318.8|10297.8|10313|10292|62
1649387100000|2022-04-08 03:05:00|10313.5|10292.5|10313.3|10292.3|10314.5|10293.5|10311.8|10290.8|69
1649387400000|2022-04-08 03:10:00|10312.3|10291.3|10314|10293|10314.5|10293.5|10311.5|10290.5|46
1649387700000|2022-04-08 03:15:00|10315|10294|10328.3|10307.3|10330.8|10309.8|10312.8|10291.8|83
1649388000000|2022-04-08 03:20:00|10327.5|10306.5|10332.3|10311.3|10334|10313|10326|10305|114
1649388300000|2022-04-08 03:25:00|10331.8|10310.8|10328.3|10307.3|10335.5|10314.5|10327.3|10306.3|94
1649388600000|2022-04-08 03:30:00|10327.5|10306.5|10328.8|10307.8|10329|10308|10325|10304|115
1649388900000|2022-04-08 03:35:00|10328|10307|10338|10317|10338|10317|10327|10305.3|56
1649389200000|2022-04-08 03:40:00|10337.8|10316.8|10338|10317|10338|10317|10330|10309|47
1649389500000|2022-04-08 03:45:00|10337.3|10316.3|10356.3|10335.3|10357.5|10336.5|10337.3|10316.3|71
1649389800000|2022-04-08 03:50:00|10356.8|10335.8|10358.8|10337.8|10360.8|10339.8|10351.5|10330.5|66
1649390100000|2022-04-08 03:55:00|10358|10337|10356.3|10335.3|10359.3|10338.3|10350.3|10329.3|44
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10358.8|10337.8|10359.3|10338.3|10355|10334|33
1649390700000|2022-04-08 04:05:00|10358|10337|10357.8|10336.8|10359.5|10338.5|10354.8|10333.8|37
1649391000000|2022-04-08 04:10:00|10357.5|10336.5|10347|10326|10357.5|10336.5|10347|10326|19
1649391300000|2022-04-08 04:15:00|10348|10327|10351.3|10330.3|10353.3|10332.3|10348|10327|48
1649391600000|2022-04-08 04:20:00|10351.8|10330.8|10355.8|10334.8|10357.3|10336.3|10351|10330|35
1649391900000|2022-04-08 04:25:00|10354.8|10333.8|10350.8|10329.8|10354.8|10333.8|10348.8|10327.8|29
1649392200000|2022-04-08 04:30:00|10351.5|10330.5|10348.8|10327.8|10351.5|10330.5|10346.5|10325.5|36
1649392500000|2022-04-08 04:35:00|10348.3|10327.3|10347.5|10326.5|10350|10329|10346.8|10325.8|28
1649392800000|2022-04-08 04:40:00|10347.3|10326.3|10348|10327|10348.5|10327.5|10347|10326|19
1649393100000|2022-04-08 04:45:00|10348.8|10327.8|10352|10331|10352|10331|10348.8|10327.8|17
1649393400000|2022-04-08 04:50:00|10351|10330|10349.5|10328.5|10352.5|10331.5|10347.8|10326.8|22
1649393700000|2022-04-08 04:55:00|10350.3|10329.3|10359|10338|10359|10338|10349.8|10328.8|40
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10356.8|10335.8|10360|10339|10355.5|10334.5|33
1649394300000|2022-04-08 05:05:00|10355.8|10334.8|10354.3|10333.3|10356.3|10335.3|10352|10331|28
1649394600000|2022-04-08 05:10:00|10353.8|10332.8|10355.3|10334.3|10356.5|10335.5|10352.8|10331.8|35
1649394900000|2022-04-08 05:15:00|10356.3|10335.3|10384.3|10363.3|10384.5|10363.3|10356.3|10335.3|50
1649395200000|2022-04-08 05:20:00|10383.5|10362.5|10383|10362|10385|10363.3|10380.5|10359.5|24
1649395500000|2022-04-08 05:25:00|10382|10361|10385.8|10364.3|10387|10365.5|10380.8|10359.8|52
1649395800000|2022-04-08 05:30:00|10386.8|10364.8|10382|10361|10394.8|10373.8|10379.3|10358.3|283
1649396100000|2022-04-08 05:35:00|10381.8|10360.8|10373.5|10352.5|10381.8|10360.8|10370.8|10349.8|208
1649396400000|2022-04-08 05:40:00|10372.8|10351.8|10378.5|10357.5|10385|10364|10370.8|10349.8|136
1649396700000|2022-04-08 05:45:00|10379.3|10358.3|10382.8|10361.8|10384.3|10363.3|10375.3|10354.3|50
1649397000000|2022-04-08 05:50:00|10382|10361|10380.8|10359.8|10382.5|10361.5|10377.3|10356.3|51
1649397300000|2022-04-08 05:55:00|10380.3|10359.3|10375.3|10354.3|10385.3|10364.3|10370|10349|83
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10365.3|10344.3|10376.3|10355.3|10364.5|10342.5|59
1649397900000|2022-04-08 06:05:00|10366|10345|10371|10350|10372.1|10350.8|10365.5|10344.5|67
1649398200000|2022-04-08 06:10:00|10370|10349|10371.5|10350.5|10373.4|10352|10368|10347|45
1649398500000|2022-04-08 06:15:00|10370.8|10349.8|10369.3|10348.3|10372.5|10351.5|10367.5|10346.5|35
1649398800000|2022-04-08 06:20:00|10369|10348|10369.8|10348.8|10369.8|10348.8|10366.3|10345.3|33
1649399100000|2022-04-08 06:25:00|10369|10348|10365.8|10344.8|10370.3|10349.3|10365.3|10344.3|41
1649399400000|2022-04-08 06:30:00|10366.8|10345.8|10367.5|10346.5|10367.8|10346.8|10361.8|10340.8|66
1649399700000|2022-04-08 06:35:00|10366.8|10345.8|10364.5|10343.5|10368.8|10347.8|10363.5|10342.5|38
1649400000000|2022-04-08 06:40:00|10363.8|10342.8|10365.5|10344.5|10369.8|10348.8|10362.5|10341.5|57
1649400300000|2022-04-08 06:45:00|10366.8|10345.8|10362.8|10341.8|10368|10346.3|10362.8|10341.8|51
1649400600000|2022-04-08 06:50:00|10362|10341|10362|10341|10369.3|10348.3|10361|10340|76
1649400900000|2022-04-08 06:55:00|10362.8|10341.8|10358.5|10338.5|10367|10347|10354.3|10334.3|156
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10368.5|10348.5|10386.8|10366.8|10355.8|10335.8|223
1649401500000|2022-04-08 07:05:00|10368.8|10348.8|10363.8|10343.8|10369.3|10349.3|10360|10340|144
1649401800000|2022-04-08 07:10:00|10364|10344|10372.5|10352.5|10376|10356|10362.5|10342.5|146
1649402100000|2022-04-08 07:15:00|10372.8|10352.8|10372.8|10352.8|10374.8|10354.8|10368.5|10348.5|150
1649402400000|2022-04-08 07:20:00|10373|10353|10371.3|10351.3|10376.8|10356.8|10370.3|10350.3|182
1649402700000|2022-04-08 07:25:00|10370.8|10350.8|10371|10351|10380|10360|10369.5|10349.5|215
1649403000000|2022-04-08 07:30:00|10372|10352|10359|10339|10373.3|10353.3|10353.8|10333.8|175
1649403300000|2022-04-08 07:35:00|10359.5|10339.5|10367|10347|10372|10352|10359.3|10339.3|129
1649403600000|2022-04-08 07:40:00|10367.3|10347.3|10374|10354|10376.8|10356.8|10360.5|10340.5|94
1649403900000|2022-04-08 07:45:00|10374.5|10354.5|10385.3|10365.3|10385.3|10365.3|10370|10350|112
1649404200000|2022-04-08 07:50:00|10386.3|10366.3|10388.8|10368.8|10389.5|10369.5|10383.5|10363.5|107
1649404500000|2022-04-08 07:55:00|10388.5|10368.5|10419|10399|10421.3|10401.3|10388.5|10368.5|156
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10404.3|10384.3|10418.8|10398.8|10400.3|10380.3|194
1649405100000|2022-04-08 08:05:00|10404.8|10384.8|10409.5|10389.5|10414.3|10394.3|10402.8|10382.8|103
1649405400000|2022-04-08 08:10:00|10409.3|10389.3|10412.3|10392.3|10423.3|10403.3|10408.3|10388.3|101
1649405700000|2022-04-08 08:15:00|10412|10392|10401.5|10381.5|10412|10392|10401.5|10381.5|80
1649406000000|2022-04-08 08:20:00|10402|10382|10413|10393|10421.5|10401.5|10402|10382|74
1649406300000|2022-04-08 08:25:00|10411.8|10391.8|10410.8|10390.8|10416.8|10396.8|10405.8|10385.8|47
1649406600000|2022-04-08 08:30:00|10409.3|10389.3|10410|10390|10415.5|10395.5|10407.3|10387.3|66
1649406900000|2022-04-08 08:35:00|10409.5|10389.5|10406.8|10386.8|10410.5|10390.5|10406.8|10386.8|31
1649407200000|2022-04-08 08:40:00|10406.5|10386.5|10405|10395|10407.5|10397.5|10395|10382.5|63
1649407500000|2022-04-08 08:45:00|10404.8|10394.8|10393|10383|10406.8|10396.8|10389.5|10376.1|75
1649407800000|2022-04-08 08:50:00|10397.1|10377.1|10403.4|10383.4|10403.4|10386.8|10388|10376.1|45
1649408100000|2022-04-08 08:55:00|10399|10389|10393.8|10383.8|10399|10389|10390.5|10380.5|55
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10389.5|10379.5|10396.5|10386.5|10389.3|10379.3|60
1649408700000|2022-04-08 09:05:00|10389.8|10379.8|10389.3|10379.3|10394.9|10382|10387.8|10374.9|39
1649409000000|2022-04-08 09:10:00|10388.8|10378.8|10383|10373|10389.3|10379.3|10382.3|10368.4|32
1649409300000|2022-04-08 09:15:00|10382.8|10372.8|10391.5|10381.5|10392.3|10382.3|10382.4|10366.9|37
1649409600000|2022-04-08 09:20:00|10391.3|10381.3|10394.3|10384.3|10394.3|10384.3|10387|10377|37
1649409900000|2022-04-08 09:25:00|10394.8|10384.8|10399.5|10389.5|10400.5|10390.5|10393.8|10383.8|41
1649410200000|2022-04-08 09:30:00|10398.8|10388.8|10389.8|10379.8|10398.8|10388.8|10389.8|10379.8|43
1649410500000|2022-04-08 09:35:00|10389.3|10379.3|10386.5|10376.5|10389.5|10379.5|10385.3|10369.4|42
1649410800000|2022-04-08 09:40:00|10386|10376|10384.8|10374.8|10390.5|10380.5|10384.3|10374.3|47
1649411100000|2022-04-08 09:45:00|10384.5|10374.5|10392.3|10382.3|10394.8|10384.8|10383.8|10373.8|42
1649411400000|2022-04-08 09:50:00|10391.3|10381.3|10389.3|10379.3|10395.1|10381.5|10389.3|10375.1|26
1649411700000|2022-04-08 09:55:00|10389|10379|10388.3|10378.3|10389.8|10379.8|10386.5|10376.5|22
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10383|10373|10387.3|10377.3|10383|10373|38
1649412300000|2022-04-08 10:05:00|10382.8|10372.8|10379.3|10369.3|10386|10372.8|10379|10366|36
1649412600000|2022-04-08 10:10:00|10379|10369|10368.3|10358.3|10382|10369.3|10368.3|10358.3|36
1649412900000|2022-04-08 10:15:00|10368|10358|10374.5|10364.5|10379.4|10364.5|10367.8|10357.8|67
1649413200000|2022-04-08 10:20:00|10374.3|10364.3|10369.5|10359.5|10375.8|10365.8|10368.6|10358.6|54
1649413500000|2022-04-08 10:25:00|10368.5|10358.5|10373|10363|10378|10365|10367.5|10356.4|72
1649413800000|2022-04-08 10:30:00|10373.3|10363.3|10373.8|10363.8|10379.9|10366.3|10372.5|10359.9|65
1649414100000|2022-04-08 10:35:00|10374|10364|10374.5|10364.5|10379.5|10366.8|10373|10358.9|81
1649414400000|2022-04-08 10:40:00|10374.3|10364.3|10374|10364|10374.8|10364.8|10370|10360|44
1649414700000|2022-04-08 10:45:00|10373.8|10363.8|10370.3|10360.3|10376.9|10364|10370|10356.9|29
1649415000000|2022-04-08 10:50:00|10370.8|10360.8|10372.8|10362.8|10374.5|10364.5|10370.5|10360.5|48
1649415300000|2022-04-08 10:55:00|10373.3|10363.3|10375.3|10365.3|10379.3|10369.3|10373.3|10363.3|70
1649415600000|2022-04-08 11:00:00|10375|10365|10370.3|10360.3|10377.5|10367.5|10370|10360|83
1649415900000|2022-04-08 11:05:00|10371.8|10361.8|10358.8|10348.8|10371.8|10361.8|10358.5|10348.5|58
1649416200000|2022-04-08 11:10:00|10358|10348|10362.8|10352.8|10368.8|10358.8|10352.1|10338.8|83
1649416500000|2022-04-08 11:15:00|10362.5|10352.5|10361.8|10351.8|10371|10357.3|10361|10347.9|47
1649416800000|2022-04-08 11:20:00|10362|10352|10374.1|10354.1|10374.1|10357.6|10360|10350|43
1649417100000|2022-04-08 11:25:00|10374.5|10354.5|10386|10376|10392.8|10377.3|10372.3|10354.4|65
1649417400000|2022-04-08 11:30:00|10386.3|10376.3|10393.1|10383.1|10399.8|10386|10381.5|10371.5|88
1649417700000|2022-04-08 11:35:00|10393.6|10383.6|10396.8|10386.8|10399.5|10387.8|10379.3|10365|105
1649418000000|2022-04-08 11:40:00|10397|10387|10389.5|10379.5|10401|10391|10389.3|10379.3|77
1649418300000|2022-04-08 11:45:00|10389.8|10379.8|10376.8|10366.8|10394|10384|10376|10360.6|83
1649418600000|2022-04-08 11:50:00|10377|10367|10368|10358|10379.8|10369.8|10363.8|10350.1|79
1649418900000|2022-04-08 11:55:00|10369.3|10359.3|10377.8|10367.8|10380.1|10368.3|10367.5|10354.3|88
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10372.8|10362.8|10385.3|10375.3|10372.1|10361.3|126
1649419500000|2022-04-08 12:05:00|10373|10363|10365|10355|10378.8|10368.8|10363.5|10353.5|108
1649419800000|2022-04-08 12:10:00|10365.3|10355.3|10387.8|10377.8|10394.3|10380.8|10352.3|10339.1|201
1649420100000|2022-04-08 12:15:00|10388.3|10378.3|10378.3|10368.3|10394.1|10381.5|10376.5|10366.5|151
1649420400000|2022-04-08 12:20:00|10378.5|10368.5|10386|10376|10390.9|10376.5|10378.5|10367|114
1649420700000|2022-04-08 12:25:00|10386.5|10376.5|10384.3|10374.3|10388.8|10378.8|10380.3|10370.3|94
1649421000000|2022-04-08 12:30:00|10384|10374|10376.8|10366.8|10388.3|10374|10373|10363|148
1649421300000|2022-04-08 12:35:00|10377|10367|10373|10363|10378.3|10368.3|10370.8|10357.8|116
1649421600000|2022-04-08 12:40:00|10372.8|10362.8|10367.8|10357.8|10374.3|10364.3|10364.5|10354.5|142
1649421900000|2022-04-08 12:45:00|10367.5|10357.5|10361.3|10351.3|10371.3|10357.5|10346.8|10333.6|248
1649422200000|2022-04-08 12:50:00|10361.5|10351.5|10363|10353|10366.3|10356.3|10357.3|10347.3|158
1649422500000|2022-04-08 12:55:00|10363.3|10353.3|10357.5|10347.5|10363.3|10353.3|10354.3|10344.3|215
1649422800000|2022-04-08 13:00:00|10357|10347|10352.5|10342.5|10360.1|10349|10345.8|10335.8|331
1649423100000|2022-04-08 13:05:00|10352.8|10342.8|10358.8|10348.8|10361.8|10351.8|10352.3|10337.9|215
1649423400000|2022-04-08 13:10:00|10359|10349|10359.5|10349.5|10364|10352|10356.5|10344|225
1649423700000|2022-04-08 13:15:00|10358.8|10348.8|10362.5|10352.5|10366.5|10355.5|10358.8|10346.5|236
1649424000000|2022-04-08 13:20:00|10362.3|10352.3|10355|10345|10364|10354|10353.5|10340|205
1649424300000|2022-04-08 13:25:00|10353.3|10343.3|10349|10339|10353.5|10343.5|10333.3|10323.3|301
1649424600000|2022-04-08 13:30:00|10348.8|10338.8|10363.8|10353.8|10365.5|10355.5|10348.8|10338.8|411
1649424900000|2022-04-08 13:35:00|10363|10353|10349.3|10339.3|10370.8|10357|10349.3|10339.3|267
1649425200000|2022-04-08 13:40:00|10349|10339|10341.5|10331.5|10349|10339|10336.3|10326.3|348
1649425500000|2022-04-08 13:45:00|10337.3|10327.3|10341.8|10331.8|10343.3|10333.3|10326.8|10316.8|321
1649425800000|2022-04-08 13:50:00|10342.3|10332.3|10334.8|10324.8|10346.3|10336.3|10333.3|10323.3|324
1649426100000|2022-04-08 13:55:00|10333.5|10323.5|10321.8|10311.8|10335.5|10325.5|10320|10310|299
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10332.3|10322.3|10339.8|10329.8|10319.5|10309.5|253
1649426700000|2022-04-08 14:05:00|10332|10322|10338|10328|10343.6|10332.3|10331.3|10321.3|287
1649427000000|2022-04-08 14:10:00|10337.8|10327.8|10330.5|10320.5|10343|10333|10329.5|10319.5|294
1649427300000|2022-04-08 14:15:00|10330.3|10320.3|10320.8|10310.8|10333.8|10323.8|10318.3|10308.3|329
1649427600000|2022-04-08 14:20:00|10321|10311|10332|10322|10334.8|10324.8|10320|10310|264
1649427900000|2022-04-08 14:25:00|10331.8|10321.8|10326.3|10316.3|10332.5|10322.5|10318.5|10308.5|218
1649428200000|2022-04-08 14:30:00|10326|10316|10331|10321|10340.5|10324.8|10324|10314|157
1649428500000|2022-04-08 14:35:00|10330.3|10320.3|10327.5|10317.5|10332|10322|10321|10311|231
1649428800000|2022-04-08 14:40:00|10327.3|10317.3|10330.8|10320.8|10334.5|10324.5|10321.8|10311.8|226
1649429100000|2022-04-08 14:45:00|10330.5|10320.5|10315|10305|10331.5|10321.5|10313.3|10303.3|307
1649429400000|2022-04-08 14:50:00|10315.3|10305.3|10328|10318|10333.8|10323.8|10315.3|10305.3|315
1649429700000|2022-04-08 14:55:00|10328.3|10318.3|10334.3|10324.3|10335.5|10325.5|10326.3|10316.3|398
1649430000000|2022-04-08 15:00:00|10333|10323|10341|10331|10344.3|10334.3|10329.5|10319.5|258
1649430300000|2022-04-08 15:05:00|10340.8|10330.8|10338.3|10328.3|10341.5|10331.5|10335.3|10325.3|218
1649430600000|2022-04-08 15:10:00|10338|10328|10328.5|10318.5|10339.5|10329.5|10325.3|10315.3|246
1649430900000|2022-04-08 15:15:00|10329|10319|10320|10310|10331.8|10321.8|10319.8|10309.8|215
1649431200000|2022-04-08 15:20:00|10319.8|10309.8|10325.3|10315.3|10328.8|10318.8|10317.8|10307.8|217
1649431500000|2022-04-08 15:25:00|10325.8|10315.8|10323|10313|10335.8|10325.8|10319.5|10307.3|307
1649431800000|2022-04-08 15:30:00|10322.8|10312.8|10326.5|10316.5|10328.5|10318.5|10319.5|10309.5|292
1649432100000|2022-04-08 15:35:00|10326.8|10316.8|10328.5|10318.5|10335.5|10323.8|10326|10312.1|200
1649432400000|2022-04-08 15:40:00|10327.8|10317.8|10329.5|10319.5|10340.3|10326.8|10321.3|10311.3|188
1649432700000|2022-04-08 15:45:00|10329.3|10319.3|10326|10316|10333.5|10323.5|10326|10316|214
1649433000000|2022-04-08 15:50:00|10326.3|10316.3|10321|10311|10331.3|10321.3|10320|10310|154
1649433300000|2022-04-08 15:55:00|10320.8|10310.8|10318.8|10308.8|10323|10313|10318.3|10308.3|261
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10334.8|10324.8|10338|10328|10317.3|10307.3|254
1649433900000|2022-04-08 16:05:00|10334.5|10324.5|10344.6|10324.6|10344.9|10329.8|10330.8|10320.8|186
1649434200000|2022-04-08 16:10:00|10345|10325|10352.8|10342.8|10354|10343.5|10343|10325|253
1649434500000|2022-04-08 16:15:00|10353|10343|10352|10342|10357.5|10347.5|10351.3|10341.3|225
1649434800000|2022-04-08 16:20:00|10352.3|10342.3|10346.8|10336.8|10353.5|10343.5|10346.8|10336.8|167
1649435100000|2022-04-08 16:25:00|10346.5|10336.5|10341.5|10331.5|10349.8|10339.8|10339.8|10329.8|221
1649435400000|2022-04-08 16:30:00|10341.3|10331.3|10338.8|10328.8|10343.3|10333.3|10336.5|10326.5|230
1649435700000|2022-04-08 16:35:00|10339|10329|10342.8|10332.8|10349.3|10339.3|10339|10329|138
1649436000000|2022-04-08 16:40:00|10343.3|10333.3|10340.3|10330.3|10343.5|10333.5|10338.3|10328.3|188
1649436300000|2022-04-08 16:45:00|10340.8|10330.8|10342|10332|10343.8|10333.8|10338.5|10328.5|201
1649436600000|2022-04-08 16:50:00|10342.3|10332.3|10344.3|10334.3|10344.5|10334.5|10341.5|10331.5|284
1649436900000|2022-04-08 16:55:00|10344|10334|10348.6|10328.6|10349.6|10334|10342.5|10325.6|209
1649635200000|2022-04-11 00:00:00|10352.1|10330.1|10302.8|10282.8|10352.1|10330.1|10296.8|10276.8|38
1649635500000|2022-04-11 00:05:00|10302.3|10282.3|10296.3|10276.3|10302.3|10282.3|10295|10275|123
1649635800000|2022-04-11 00:10:00|10295.8|10275.8|10305.3|10285.3|10305.5|10285.5|10295|10275|62
1649636100000|2022-04-11 00:15:00|10305.8|10285.8|10313|10293|10315.3|10295.3|10304.5|10284.5|115
1649636400000|2022-04-11 00:20:00|10313.5|10293.5|10312.5|10292.5|10314.5|10294.5|10308|10288|108
1649636700000|2022-04-11 00:25:00|10313|10293|10315.3|10295.3|10315.5|10295.5|10312.8|10292.8|105
1649637000000|2022-04-11 00:30:00|10314.8|10294.8|10312.3|10292.3|10315.3|10295.3|10311.3|10291.3|46
1649637300000|2022-04-11 00:35:00|10312|10292|10315.3|10295.3|10315.3|10295.3|10311|10291|54
1649637600000|2022-04-11 00:40:00|10314.5|10294.5|10314.5|10294.5|10315.3|10295.3|10312.8|10292.8|52
1649637900000|2022-04-11 00:45:00|10315|10295|10314.8|10294.8|10318|10298|10314.5|10294.5|60
1649638200000|2022-04-11 00:50:00|10315.3|10295.3|10317.3|10297.3|10318|10298|10313.5|10293.5|56
1649638500000|2022-04-11 00:55:00|10317.8|10297.8|10317.5|10297.5|10319|10299|10316.8|10296.8|75
1649638800000|2022-04-11 01:00:00|10317.3|10297.3|10316|10296|10318|10298|10306|10286|317
1649639100000|2022-04-11 01:05:00|10315|10295|10324.5|10304.5|10327.8|10307.8|10312.8|10292.8|186
1649639400000|2022-04-11 01:10:00|10324.8|10304.8|10326|10306|10327.3|10307.3|10321.3|10301.3|185
1649639700000|2022-04-11 01:15:00|10325.3|10305.3|10319|10299|10325.3|10305.3|10317.3|10297.3|199
1649640000000|2022-04-11 01:20:00|10318.3|10298.3|10320.5|10300.5|10321.8|10301.8|10314.5|10294.5|153
1649640300000|2022-04-11 01:25:00|10320.8|10300.8|10316|10296|10323.5|10303.5|10314.5|10294.5|122
1649640600000|2022-04-11 01:30:00|10315.8|10295.8|10306.5|10286.5|10315.8|10295.8|10299.3|10279.3|160
1649640900000|2022-04-11 01:35:00|10307.8|10287.8|10294.3|10274.3|10307.8|10287.8|10292.5|10272.5|125
1649641200000|2022-04-11 01:40:00|10293.8|10273.8|10294.3|10274.3|10298.5|10278.5|10291.3|10271.3|102
1649641500000|2022-04-11 01:45:00|10294.5|10274.5|10298.3|10278.3|10303.3|10283.3|10293.8|10273.8|158
1649641800000|2022-04-11 01:50:00|10298|10278|10294|10274|10302.8|10282.8|10293|10273|158
1649642100000|2022-04-11 01:55:00|10292.8|10272.8|10294.3|10274.3|10296.3|10276.3|10290.8|10270.8|96
1649642400000|2022-04-11 02:00:00|10293.5|10273.5|10279.8|10259.8|10297|10277|10277.3|10257.3|177
1649642700000|2022-04-11 02:05:00|10279.3|10259.3|10272.8|10252.8|10284|10264|10270.8|10250.8|164
1649643000000|2022-04-11 02:10:00|10272.3|10252.3|10270.8|10250.8|10275.8|10255.8|10270.8|10250.8|121
1649643300000|2022-04-11 02:15:00|10272|10252|10264|10244|10272.3|10252.3|10264|10244|83
1649643600000|2022-04-11 02:20:00|10263.5|10243.5|10261.5|10241.5|10267.8|10247.8|10260.8|10240.8|91
1649643900000|2022-04-11 02:25:00|10262|10242|10266.5|10246.5|10267.8|10247.8|10261.3|10241.3|88
1649644200000|2022-04-11 02:30:00|10266.3|10246.3|10272.8|10252.8|10273.5|10253.5|10263.3|10243.3|202
1649644500000|2022-04-11 02:35:00|10272.3|10252.3|10280.3|10260.3|10280.3|10260.3|10271.5|10251.5|234
1649644800000|2022-04-11 02:40:00|10279.8|10259.8|10282.3|10262.3|10284.3|10264.3|10278.8|10258.8|218
1649645100000|2022-04-11 02:45:00|10281.8|10261.8|10275|10255|10282.3|10262.3|10274.5|10254.5|109
1649645400000|2022-04-11 02:50:00|10274.8|10254.8|10273.8|10253.8|10275|10255|10271|10251|154
1649645700000|2022-04-11 02:55:00|10273.3|10253.3|10270.8|10250.8|10275.5|10255.5|10270.8|10250.8|120
1649646000000|2022-04-11 03:00:00|10270.3|10250.3|10273.5|10253.5|10274.5|10254.5|10269|10249|132
1649646300000|2022-04-11 03:05:00|10274|10254|10277.8|10257.8|10278.8|10258.8|10271.3|10251.3|99
1649646600000|2022-04-11 03:10:00|10277|10257|10279|10259|10281.3|10261.3|10272|10252|96
1649646900000|2022-04-11 03:15:00|10278.5|10258.5|10283.5|10263.5|10285.5|10265.5|10276.8|10256.8|186
1649647200000|2022-04-11 03:20:00|10283.8|10263.8|10280.5|10260.5|10288|10268|10279.3|10259.3|224
1649647500000|2022-04-11 03:25:00|10280|10260|10280.5|10260.5|10282.8|10262.8|10275|10255|169
1649647800000|2022-04-11 03:30:00|10280.3|10260.3|10275.8|10255.8|10280.5|10260.5|10271.8|10251.8|90
1649648100000|2022-04-11 03:35:00|10275.3|10255.3|10275.3|10255.3|10277.8|10257.8|10273.8|10253.8|79
1649648400000|2022-04-11 03:40:00|10275|10255|10273|10253|10277.3|10257.3|10272.5|10252.5|50
1649648700000|2022-04-11 03:45:00|10272.5|10252.5|10273.3|10253.3|10275.3|10255.3|10272.5|10252.5|37
1649649000000|2022-04-11 03:50:00|10272.8|10252.8|10272.3|10252.3|10274.3|10254.3|10271.5|10251.5|46
1649649300000|2022-04-11 03:55:00|10272.8|10252.8|10278|10258|10280.5|10260.5|10271.5|10251.5|106
1649649600000|2022-04-11 04:00:00|10277.5|10257.5|10273.3|10253.3|10280|10260|10273|10253|44
1649649900000|2022-04-11 04:05:00|10273.8|10253.8|10277.8|10257.8|10277.8|10257.8|10273.8|10253.8|36
1649650200000|2022-04-11 04:10:00|10277.3|10257.3|10277|10257|10277.5|10257.5|10276.3|10256.3|52
1649650500000|2022-04-11 04:15:00|10276.8|10256.8|10272.5|10252.5|10277|10257|10272.5|10252.5|51
1649650800000|2022-04-11 04:20:00|10273|10253|10275.8|10255.8|10275.8|10255.8|10272.5|10252.5|51
1649651100000|2022-04-11 04:25:00|10275.5|10255.5|10278|10258|10283.8|10263.8|10275.5|10255.5|75
1649651400000|2022-04-11 04:30:00|10276.8|10256.8|10270.5|10250.5|10277.6|10257.6|10270.5|10250.5|77
1649651700000|2022-04-11 04:35:00|10269.5|10249.5|10267.3|10247.3|10269.5|10249.5|10266.8|10246.8|68
1649652000000|2022-04-11 04:40:00|10266.8|10246.8|10268.5|10248.5|10268.5|10248.5|10265.8|10245.8|29
1649652300000|2022-04-11 04:45:00|10268.8|10248.8|10271.3|10251.3|10271.3|10251.3|10268.3|10248.3|36
1649652600000|2022-04-11 04:50:00|10272.3|10252.3|10277|10257|10277.8|10257.8|10271|10251|43
1649652900000|2022-04-11 04:55:00|10276.8|10256.8|10278.3|10258.3|10279.8|10259.8|10273.8|10253.8|80
1649653200000|2022-04-11 05:00:00|10277.8|10257.8|10275.5|10255.5|10279.3|10259.3|10270.8|10250.8|105
1649653500000|2022-04-11 05:05:00|10276|10256|10275|10255|10276.5|10256.5|10273.8|10253.8|62
1649653800000|2022-04-11 05:10:00|10274|10254|10274.5|10254.5|10275|10255|10272.3|10252.3|51
1649654100000|2022-04-11 05:15:00|10274|10254|10274.3|10254.3|10275.8|10255.8|10273.5|10253.5|43
1649654400000|2022-04-11 05:20:00|10274.8|10254.8|10273.1|10253.1|10276.8|10256.8|10272.5|10252.5|49
1649654700000|2022-04-11 05:25:00|10272.5|10252.5|10267.8|10247.8|10272.5|10252.5|10266.8|10246.8|44
1649655000000|2022-04-11 05:30:00|10267.3|10247.3|10274|10254|10280.5|10260.5|10266.3|10246.3|189
1649655300000|2022-04-11 05:35:00|10273.5|10253.5|10282.8|10262.8|10284|10264|10268.8|10248.8|224
1649655600000|2022-04-11 05:40:00|10283.3|10263.3|10282.8|10262.8|10287.8|10267.8|10281.3|10261.3|253
1649655900000|2022-04-11 05:45:00|10282.3|10262.3|10284|10264|10286.3|10266.3|10277.8|10257.8|194
1649656200000|2022-04-11 05:50:00|10285|10265|10278.8|10258.8|10287.5|10267.5|10277.5|10257.5|160
1649656500000|2022-04-11 05:55:00|10279.3|10259.3|10278.8|10258.8|10279.3|10259.3|10269.5|10249.5|116
1649656800000|2022-04-11 06:00:00|10279.3|10259.3|10287.5|10267.5|10287.5|10267.5|10278.8|10258.8|122
1649657100000|2022-04-11 06:05:00|10286.8|10266.8|10282.3|10262.3|10292.8|10272.8|10282.3|10262.3|111
1649657400000|2022-04-11 06:10:00|10282|10262|10283.3|10263.3|10289.3|10269.3|10278.8|10258.8|150
1649657700000|2022-04-11 06:15:00|10282.8|10262.8|10291.8|10271.8|10291.8|10271.8|10281.3|10261.3|115
1649658000000|2022-04-11 06:20:00|10291.5|10271.5|10274.5|10254.5|10292.3|10272.3|10273|10253|127
1649658300000|2022-04-11 06:25:00|10274|10254|10275.3|10255.3|10280|10260|10273.3|10253.3|134
1649658600000|2022-04-11 06:30:00|10276|10256|10277|10257|10277.5|10257.5|10272.5|10252.5|115
1649658900000|2022-04-11 06:35:00|10276.8|10256.8|10265.8|10245.8|10278|10258|10265.8|10245.8|115
1649659200000|2022-04-11 06:40:00|10266.8|10246.8|10271.8|10251.8|10273.8|10253.8|10263.8|10243.8|129
1649659500000|2022-04-11 06:45:00|10271.5|10251.5|10272.3|10252.3|10275.5|10255.5|10267.8|10247.8|173
1649659800000|2022-04-11 06:50:00|10271.8|10251.8|10259|10239|10272.3|10252.3|10258.8|10238.8|150
1649660100000|2022-04-11 06:55:00|10259.3|10239.3|10257.8|10247.8|10262|10251.8|10253.3|10239.3|241
1649660400000|2022-04-11 07:00:00|10258.3|10248.3|10257.8|10247.8|10262|10252|10251.3|10241.3|241
1649660700000|2022-04-11 07:05:00|10257.5|10247.5|10238|10228|10258|10248|10235|10225|216
1649661000000|2022-04-11 07:10:00|10237.8|10227.8|10237.3|10227.3|10238.8|10228.8|10235.3|10225.3|241
1649661300000|2022-04-11 07:15:00|10237|10227|10237.3|10227.3|10240.5|10230.5|10236|10226|217
1649661600000|2022-04-11 07:20:00|10236.8|10226.8|10225.5|10215.5|10239.3|10229.3|10224.8|10214.8|186
1649661900000|2022-04-11 07:25:00|10225.3|10215.3|10232|10222|10232.5|10222.5|10224.5|10212.3|329
1649662200000|2022-04-11 07:30:00|10231.8|10221.8|10228.8|10218.8|10233.6|10221.8|10225|10213.6|259
1649662500000|2022-04-11 07:35:00|10229|10219|10231.5|10221.5|10238.4|10224.5|10227.5|10216.4|259
1649662800000|2022-04-11 07:40:00|10231.8|10221.8|10232.8|10222.8|10239.3|10229.3|10228|10216.6|217
1649663100000|2022-04-11 07:45:00|10232.5|10222.5|10233.8|10223.8|10239.8|10229|10227.5|10217.5|220
1649663400000|2022-04-11 07:50:00|10239.9|10219.9|10236.5|10226.5|10241.3|10231.3|10232.5|10219.9|224
1649663700000|2022-04-11 07:55:00|10236.8|10226.8|10246.3|10236.3|10248.5|10238.5|10233.5|10223.5|209
1649664000000|2022-04-11 08:00:00|10245.3|10235.3|10246.3|10236.3|10250|10240|10237.3|10227.3|226
1649664300000|2022-04-11 08:05:00|10246.5|10236.5|10233.8|10223.8|10246.5|10236.5|10230.8|10220.8|240
1649664600000|2022-04-11 08:10:00|10234.3|10224.3|10257.3|10247.3|10260|10247.8|10234.3|10224|91
1649664900000|2022-04-11 08:15:00|10259.3|10249.3|10259.3|10249.3|10267.8|10257.8|10254.6|10240.1|139
1649665200000|2022-04-11 08:20:00|10259|10249|10258|10248|10262.8|10252.8|10256.5|10246.5|103
1649665500000|2022-04-11 08:25:00|10257.8|10247.8|10261.5|10251.5|10265.9|10253.8|10249|10233.3|105
1649665800000|2022-04-11 08:30:00|10261|10251|10273.5|10263.5|10276.8|10266.8|10254.5|10240.8|116
1649666100000|2022-04-11 08:35:00|10273.8|10263.8|10294.5|10284.5|10301.8|10291.8|10273.8|10263.8|213
1649666400000|2022-04-11 08:40:00|10294.8|10284.8|10304.3|10294.3|10311.5|10301.5|10294.8|10284.8|138
1649666700000|2022-04-11 08:45:00|10304.5|10294.5|10314.5|10304.5|10316.8|10306.8|10301.8|10291.8|119
1649667000000|2022-04-11 08:50:00|10314.8|10304.8|10309.8|10299.8|10316.9|10306.8|10306.9|10293|88
1649667300000|2022-04-11 08:55:00|10312.3|10302.3|10311|10301|10315.6|10303.8|10308.3|10294.6|74
1649667600000|2022-04-11 09:00:00|10311.8|10301.8|10304.5|10294.5|10316|10306|10304.3|10289.3|77
1649667900000|2022-04-11 09:05:00|10305|10295|10305.8|10295.8|10308.8|10298.8|10303.8|10293.8|58
1649668200000|2022-04-11 09:10:00|10305.3|10295.3|10306.6|10296.6|10313.4|10302.3|10305.3|10290.8|72
1649668500000|2022-04-11 09:15:00|10306.8|10296.8|10313.8|10303.8|10314.8|10304.3|10306.5|10294.8|47
1649668800000|2022-04-11 09:20:00|10313.5|10303.5|10312|10302|10315.8|10305.8|10311.8|10301.8|48
1649669100000|2022-04-11 09:25:00|10312.3|10302.3|10317.3|10307.3|10317.3|10307.3|10312.3|10302.3|42
1649669400000|2022-04-11 09:30:00|10317.5|10307.5|10326.3|10316.3|10329.8|10319.8|10317.3|10307.3|52
1649669700000|2022-04-11 09:35:00|10326.5|10316.5|10325.5|10315.5|10331.3|10319.5|10325.3|10310.6|79
1649670000000|2022-04-11 09:40:00|10324.8|10314.8|10327.8|10317.8|10330.3|10319.5|10319.5|10308.4|83
1649670300000|2022-04-11 09:45:00|10327.5|10317.5|10329|10319|10335.5|10325.5|10326.5|10316.5|62
1649670600000|2022-04-11 09:50:00|10328|10318|10330.8|10320.8|10333|10323|10328|10318|40
1649670900000|2022-04-11 09:55:00|10330.5|10320.5|10326.5|10316.5|10335.5|10325.5|10325|10315|60
1649671200000|2022-04-11 10:00:00|10326.8|10316.8|10325|10315|10329|10319|10320.1|10310.1|69
1649671500000|2022-04-11 10:05:00|10324.8|10314.8|10324|10314|10331.6|10318.8|10322|10311.6|43
1649671800000|2022-04-11 10:10:00|10323.5|10313.5|10321.3|10311.3|10329.9|10319.8|10321|10309.1|49
1649672100000|2022-04-11 10:15:00|10321.5|10311.5|10324.8|10314.8|10328.1|10314.8|10318.1|10308.1|50
1649672400000|2022-04-11 10:20:00|10323.8|10313.8|10313|10303|10326|10316|10312.3|10302.3|74
1649672700000|2022-04-11 10:25:00|10313.3|10303.3|10309.3|10299.3|10319|10307|10308.5|10298.5|80
1649673000000|2022-04-11 10:30:00|10309.5|10299.5|10305.5|10295.5|10312.8|10299.5|10303.8|10292.8|56
1649673300000|2022-04-11 10:35:00|10305.3|10295.3|10306.5|10296.5|10310.5|10300.5|10303.3|10293.3|75
1649673600000|2022-04-11 10:40:00|10306.3|10296.3|10305.5|10295.5|10313.3|10300.5|10303.8|10293.3|77
1649673900000|2022-04-11 10:45:00|10305|10295|10298|10288|10305.8|10295.8|10295.5|10285.5|105
1649674200000|2022-04-11 10:50:00|10298.3|10288.3|10298.8|10288.8|10302|10292|10297.5|10287.5|68
1649674500000|2022-04-11 10:55:00|10299|10289|10294.3|10284.3|10299.8|10289.8|10292.5|10282.5|85
1649674800000|2022-04-11 11:00:00|10294|10284|10293|10283|10300.3|10290.3|10292|10278.8|102
1649675100000|2022-04-11 11:05:00|10292|10282|10292.8|10282.8|10300.6|10287.3|10292|10280.6|53
1649675400000|2022-04-11 11:10:00|10293|10283|10292.5|10282.5|10294|10284|10292|10282|40
1649675700000|2022-04-11 11:15:00|10292|10282|10281.8|10271.8|10297.9|10284.3|10281.5|10271.5|50
1649676000000|2022-04-11 11:20:00|10281.5|10271.5|10278.5|10268.5|10285.8|10275.8|10278.5|10268.5|57
1649676300000|2022-04-11 11:25:00|10278.3|10268.3|10272.8|10262.8|10281.8|10271.8|10272.3|10262.3|138
1649676600000|2022-04-11 11:30:00|10273|10263|10259|10249|10283|10273|10258.5|10248|203
1649676900000|2022-04-11 11:35:00|10259.5|10249.5|10259.5|10249.5|10271.6|10259.4|10257.3|10244.1|153
1649677200000|2022-04-11 11:40:00|10260.3|10250.3|10259.8|10249.8|10265.9|10252|10258.3|10244|102
1649677500000|2022-04-11 11:45:00|10259.5|10249.5|10246.5|10236.5|10261.1|10249.5|10246|10235.5|107
1649677800000|2022-04-11 11:50:00|10246.3|10236.3|10236|10226|10256.3|10242.8|10232|10222|147
1649678100000|2022-04-11 11:55:00|10235.8|10225.8|10246.3|10236.3|10250|10237|10235.8|10222.4|87
1649678400000|2022-04-11 12:00:00|10244.8|10234.8|10248.5|10238.5|10249.3|10239.3|10240.3|10230.3|136
1649678700000|2022-04-11 12:05:00|10248.8|10238.8|10247|10237|10252.5|10240.8|10241|10228.4|120
1649679000000|2022-04-11 12:10:00|10246.8|10236.8|10248.8|10238.8|10255|10241.4|10245.5|10231.6|173
1649679300000|2022-04-11 12:15:00|10249|10239|10256.8|10246.8|10260|10249.5|10249|10239|124
1649679600000|2022-04-11 12:20:00|10256.5|10246.5|10256|10246|10258.5|10248.5|10255.8|10245.8|79
1649679900000|2022-04-11 12:25:00|10257|10247|10258.5|10248.5|10258.8|10248.8|10256|10246|93
1649680200000|2022-04-11 12:30:00|10258.8|10248.8|10236.3|10226.3|10258.8|10248.8|10235.5|10221.4|205
1649680500000|2022-04-11 12:35:00|10236.8|10226.8|10236.8|10226.8|10240.8|10230.8|10235.3|10225.3|207
1649680800000|2022-04-11 12:40:00|10237|10227|10241.8|10231.8|10246.5|10236.5|10235.8|10225.8|245
1649681100000|2022-04-11 12:45:00|10242|10232|10239.8|10229.8|10244.3|10234.3|10235.8|10223.5|217
1649681400000|2022-04-11 12:50:00|10240|10230|10245.8|10235.8|10246.5|10236.5|10235.3|10225.3|189
1649681700000|2022-04-11 12:55:00|10245.5|10235.5|10244|10234|10252.8|10242.8|10237.8|10227.8|294
1649682000000|2022-04-11 13:00:00|10243.8|10233.8|10257.8|10247.8|10261.8|10251.8|10235.8|10225.8|529
1649682300000|2022-04-11 13:05:00|10257|10247|10250.3|10240.3|10263.5|10253.5|10247.3|10237.3|413
1649682600000|2022-04-11 13:10:00|10249.8|10239.8|10240|10230|10252|10242|10235.8|10225.8|414
1649682900000|2022-04-11 13:15:00|10240.3|10230.3|10245|10235|10248.8|10238.8|10235.3|10222.3|447
1649683200000|2022-04-11 13:20:00|10244.8|10234.8|10241.3|10231.3|10245.8|10235.8|10235.8|10225.8|336
1649683500000|2022-04-11 13:25:00|10241|10231|10221.5|10211.5|10245.8|10235.8|10218.3|10206.4|379
1649683800000|2022-04-11 13:30:00|10221|10211|10211.8|10201.8|10226.3|10216.3|10206|10194.8|497
1649684100000|2022-04-11 13:35:00|10211.5|10201.5|10219.3|10209.3|10222|10212|10205.5|10192.8|438
1649684400000|2022-04-11 13:40:00|10219.5|10209.5|10213|10203|10221.3|10211.3|10210.8|10200.8|387
1649684700000|2022-04-11 13:45:00|10213.3|10203.3|10221.8|10211.8|10230.3|10216.3|10210|10200|397
1649685000000|2022-04-11 13:50:00|10221.5|10211.5|10223.3|10213.3|10231.1|10218.8|10216.8|10203.1|411
1649685300000|2022-04-11 13:55:00|10223|10213|10228.3|10218.3|10228.8|10218.8|10215.8|10203.1|378
1649685600000|2022-04-11 14:00:00|10228.5|10218.5|10238.3|10228.3|10240.5|10228.8|10225.5|10215.5|369
1649685900000|2022-04-11 14:05:00|10238.5|10228.5|10240.8|10230.8|10243.5|10233.5|10235.3|10225.3|374
1649686200000|2022-04-11 14:10:00|10240.5|10230.5|10235.8|10225.8|10240.5|10230.5|10235.3|10225.3|377
1649686500000|2022-04-11 14:15:00|10236|10226|10238.5|10228.5|10242.1|10231.8|10235.3|10222.1|257
1649686800000|2022-04-11 14:20:00|10238.3|10228.3|10237.3|10227.3|10244|10234|10235.3|10225.3|318
1649687100000|2022-04-11 14:25:00|10237.5|10227.5|10221.8|10211.8|10242.5|10232.5|10215.8|10205.8|293
1649687400000|2022-04-11 14:30:00|10221.5|10211.5|10221.5|10211.5|10234.5|10224.5|10218.5|10208.5|402
1649687700000|2022-04-11 14:35:00|10221.3|10211.3|10222.3|10212.3|10225.3|10213.3|10216.3|10203.8|266
1649688000000|2022-04-11 14:40:00|10222|10212|10222.5|10212.5|10228.8|10218.8|10220|10210|300
1649688300000|2022-04-11 14:45:00|10222|10212|10231.5|10221.5|10234.5|10224.5|10220.5|10210.5|304
1649688600000|2022-04-11 14:50:00|10231.3|10221.3|10227.8|10217.8|10237|10227|10227.3|10217.3|349
1649688900000|2022-04-11 14:55:00|10227.5|10217.5|10219.5|10209.5|10229.5|10218|10218.8|10208.8|208
1649689200000|2022-04-11 15:00:00|10219|10209|10211.3|10201.3|10222|10212|10211.3|10201.3|282
1649689500000|2022-04-11 15:05:00|10211.5|10201.5|10210|10200|10212.5|10202.5|10207.8|10197.8|292
1649689800000|2022-04-11 15:10:00|10209.8|10199.8|10205.5|10195.5|10215.6|10201.3|10205|10187.6|310
1649690100000|2022-04-11 15:15:00|10205.3|10195.3|10197|10187|10206|10196|10193.5|10180.6|333
1649690400000|2022-04-11 15:20:00|10196.8|10186.8|10198.8|10188.8|10201.8|10191.8|10193.5|10183.5|273
1649690700000|2022-04-11 15:25:00|10199|10189|10197.3|10187.3|10204.4|10192.5|10195.8|10184.1|296
1649691000000|2022-04-11 15:30:00|10197|10187|10204.8|10194.8|10205.3|10195.3|10194.5|10184.5|282
1649691300000|2022-04-11 15:35:00|10205|10195|10196.8|10186.8|10205.5|10195.5|10193.8|10183.8|250
1649691600000|2022-04-11 15:40:00|10197.8|10187.8|10205|10195|10209.3|10199.3|10194|10183.4|304
1649691900000|2022-04-11 15:45:00|10205.3|10195.3|10207|10197|10213.8|10202.5|10198.5|10188.5|373
1649692200000|2022-04-11 15:50:00|10207.3|10197.3|10192.8|10182.8|10211.3|10197.4|10191.5|10181.5|224
1649692500000|2022-04-11 15:55:00|10192.3|10182.3|10184.8|10174.8|10193|10183|10181|10171|228
1649692800000|2022-04-11 16:00:00|10184.5|10174.5|10174.8|10164.8|10185.5|10175.5|10174.5|10164.5|209
1649693100000|2022-04-11 16:05:00|10174.5|10164.5|10174.5|10164.5|10177.5|10167.5|10172.5|10162.5|140
1649693400000|2022-04-11 16:10:00|10173.8|10163.8|10173|10163|10178.8|10168.8|10171.8|10161.8|239
1649693700000|2022-04-11 16:15:00|10173.3|10163.3|10174.5|10164.5|10178.1|10165.5|10170.8|10157.9|215
1649694000000|2022-04-11 16:20:00|10174.3|10164.3|10176.5|10166.5|10180|10170|10170.8|10160.8|225
1649694300000|2022-04-11 16:25:00|10176|10166|10171.3|10161.3|10180.5|10170.5|10171.3|10160.5|197
1649694600000|2022-04-11 16:30:00|10174|10164|10172|10162|10174.8|10164.8|10170.3|10160.3|232
1649694900000|2022-04-11 16:35:00|10171.8|10161.8|10174.3|10164.3|10178.5|10168.5|10171.3|10161.3|271
1649695200000|2022-04-11 16:40:00|10174.5|10164.5|10172|10162|10176.4|10166.3|10169.5|10156.4|274
1649695500000|2022-04-11 16:45:00|10172.3|10162.3|10175|10165|10178.3|10168.3|10169.5|10157.6|246
1649695800000|2022-04-11 16:50:00|10174.3|10164.3|10168|10158|10176|10166|10164|10154|249
1649696100000|2022-04-11 16:55:00|10167.3|10157.3|10173.6|10153.6|10178.4|10158.4|10166|10149.1|304
1649721600000|2022-04-12 00:00:00|10181.3|10161.3|10182.5|10162.5|10188.3|10168.3|10179.5|10159.5|43
1649721900000|2022-04-12 00:05:00|10183|10163|10187|10167|10188.5|10168.5|10181.3|10161.3|83
1649722200000|2022-04-12 00:10:00|10187.3|10167.3|10191.3|10171.3|10198.8|10178.8|10187|10167|114
1649722500000|2022-04-12 00:15:00|10190.3|10170.3|10190.3|10170.3|10196|10176|10189.9|10169.9|107
1649722800000|2022-04-12 00:20:00|10190.8|10170.8|10189.5|10169.5|10191.5|10171.5|10184|10164|96
1649723100000|2022-04-12 00:25:00|10189.8|10169.8|10191.8|10171.8|10191.8|10171.8|10186.3|10166.3|65
1649723400000|2022-04-12 00:30:00|10192.3|10172.3|10190.5|10170.5|10195.3|10175.3|10189.5|10169.5|82
1649723700000|2022-04-12 00:35:00|10191|10171|10197.8|10177.8|10200|10180|10190.8|10170.8|57
1649724000000|2022-04-12 00:40:00|10197.3|10177.3|10191.3|10171.3|10201.5|10181.5|10191|10171|77
1649724300000|2022-04-12 00:45:00|10191.8|10171.8|10195|10175|10195.5|10175.5|10184.5|10164.5|105
1649724600000|2022-04-12 00:50:00|10195.3|10175.3|10190.3|10170.3|10197.5|10177.5|10186.5|10166.5|99
1649724900000|2022-04-12 00:55:00|10189.3|10169.3|10195.8|10175.8|10196.5|10176.5|10188|10168|73
1649725200000|2022-04-12 01:00:00|10196|10176|10201.3|10181.3|10204.5|10184.5|10195.3|10175.3|230
1649725500000|2022-04-12 01:05:00|10201.5|10181.5|10201.8|10181.8|10206|10186|10198.3|10178.3|114
1649725800000|2022-04-12 01:10:00|10202.3|10182.3|10214.8|10194.8|10215.5|10195.5|10202.3|10182.3|142
1649726100000|2022-04-12 01:15:00|10214.3|10194.3|10215.5|10195.5|10220.8|10200.8|10210.8|10190.8|103
1649726400000|2022-04-12 01:20:00|10216|10196|10230.3|10210.3|10233.8|10213.8|10215.5|10195.5|168
1649726700000|2022-04-12 01:25:00|10229.5|10209.5|10231.5|10211.5|10232.3|10212.3|10228.8|10208.8|102
1649727000000|2022-04-12 01:30:00|10230.5|10210.5|10236.8|10216.8|10239.1|10219.1|10229.1|10209.1|150
1649727300000|2022-04-12 01:35:00|10237.3|10217.3|10239|10219|10244|10224|10236.8|10216.8|124
1649727600000|2022-04-12 01:40:00|10238.5|10218.5|10235.3|10215.3|10240.8|10220.8|10231|10211|159
1649727900000|2022-04-12 01:45:00|10234.5|10214.5|10240.1|10220.1|10240.1|10220.1|10230.8|10210.8|164
1649728200000|2022-04-12 01:50:00|10241|10221|10234|10214|10241.9|10221.9|10229|10209|136
1649728500000|2022-04-12 01:55:00|10233.8|10213.8|10235.3|10215.3|10236.8|10216.8|10228.5|10208.5|158
1649728800000|2022-04-12 02:00:00|10234.8|10214.8|10227|10207|10238.5|10218.5|10226|10206|150
1649729100000|2022-04-12 02:05:00|10228|10208|10232.5|10212.5|10233|10213|10228|10208|83
1649729400000|2022-04-12 02:10:00|10233.5|10213.5|10236|10216|10236.3|10216.3|10230.5|10210.5|82
1649729700000|2022-04-12 02:15:00|10236.3|10216.3|10232.5|10212.5|10238|10218|10230.3|10210.3|54
1649730000000|2022-04-12 02:20:00|10232.3|10212.3|10223.5|10203.5|10232.3|10212.3|10223.3|10203.3|87
1649730300000|2022-04-12 02:25:00|10223|10203|10232.5|10212.5|10234.3|10214.3|10223|10203|87
1649730600000|2022-04-12 02:30:00|10232|10212|10244|10224|10246.5|10226.5|10232|10212|132
1649730900000|2022-04-12 02:35:00|10243.8|10223.8|10253|10233|10254.5|10234.5|10243.8|10223.8|99
1649731200000|2022-04-12 02:40:00|10252.8|10232.8|10252.8|10232.8|10254|10234|10249.4|10229.4|79
1649731500000|2022-04-12 02:45:00|10253.5|10233.5|10250.8|10230.8|10255|10235|10248|10228|100
1649731800000|2022-04-12 02:50:00|10251.3|10231.3|10253.5|10233.5|10255|10235|10250|10230|68
1649732100000|2022-04-12 02:55:00|10254|10234|10254.8|10234.8|10255.3|10235.3|10247.3|10227.3|93
1649732400000|2022-04-12 03:00:00|10255.3|10235.3|10252.5|10232.5|10255.3|10235.3|10252|10232|86
1649732700000|2022-04-12 03:05:00|10253|10233|10252.8|10232.8|10254.5|10234.5|10246.5|10226.5|81
1649733000000|2022-04-12 03:10:00|10253.3|10233.3|10253.3|10233.3|10255|10235|10248.3|10228.3|79
1649733300000|2022-04-12 03:15:00|10252.3|10232.3|10246|10226|10255|10235|10240.8|10220.8|113
1649733600000|2022-04-12 03:20:00|10246.3|10226.3|10248.3|10228.3|10249|10229|10241|10221|118
1649733900000|2022-04-12 03:25:00|10247.5|10227.5|10250.3|10230.3|10253.3|10233.3|10247.3|10227.3|84
1649734200000|2022-04-12 03:30:00|10249.8|10229.8|10244.5|10224.5|10250|10230|10244.3|10224.3|63
1649734500000|2022-04-12 03:35:00|10243.8|10223.8|10237.5|10217.5|10243.8|10223.8|10236.8|10216.8|68
1649734800000|2022-04-12 03:40:00|10238|10218|10238.8|10218.8|10240.8|10220.8|10237|10217|39
1649735100000|2022-04-12 03:45:00|10238.5|10218.5|10244.5|10224.5|10247|10227|10238.5|10218.5|57
1649735400000|2022-04-12 03:50:00|10245.3|10225.3|10240.8|10220.8|10247|10227|10240.3|10220.3|69
1649735700000|2022-04-12 03:55:00|10240.5|10220.5|10238|10218|10241.3|10221.3|10237.8|10217.8|26
1649736000000|2022-04-12 04:00:00|10237.5|10217.5|10236.8|10216.8|10238.5|10218.5|10236.8|10216.8|19
1649736300000|2022-04-12 04:05:00|10236.5|10216.5|10238.5|10218.5|10238.8|10218.8|10236.5|10216.5|14
1649736600000|2022-04-12 04:10:00|10238|10218|10238.8|10218.8|10239.8|10219.8|10237.8|10217.8|10
1649736900000|2022-04-12 04:15:00|10238.5|10218.5|10239|10219|10239|10219|10237|10217|15
1649737200000|2022-04-12 04:20:00|10238.8|10218.8|10238.8|10218.8|10239.3|10219.3|10238.3|10218.3|9
1649737500000|2022-04-12 04:25:00|10239.3|10219.3|10236|10216|10239.5|10219.5|10236|10216|19
1649737800000|2022-04-12 04:30:00|10235.5|10215.5|10233.3|10213.3|10236.8|10216.8|10229.5|10209.5|49
1649738100000|2022-04-12 04:35:00|10233.5|10213.5|10231.5|10211.5|10233.5|10213.5|10229.5|10209.5|33
1649738400000|2022-04-12 04:40:00|10232|10212|10232|10212|10236|10216|10231.5|10211.5|24
1649738700000|2022-04-12 04:45:00|10232.8|10212.8|10233.8|10213.8|10235|10215|10232.8|10212.8|42
1649739000000|2022-04-12 04:50:00|10233.3|10213.3|10234|10214|10235.8|10215.8|10231.5|10211.5|32
1649739300000|2022-04-12 04:55:00|10233.3|10213.3|10228|10208|10233.8|10213.8|10228|10208|34
1649739600000|2022-04-12 05:00:00|10228.5|10208.5|10223|10203|10231.5|10211.5|10220|10200|88
1649739900000|2022-04-12 05:05:00|10222.8|10202.8|10229.8|10209.8|10229.8|10209.8|10222.8|10202.8|71
1649740200000|2022-04-12 05:10:00|10229.3|10209.3|10242.3|10222.3|10243|10223|10229.3|10209.3|65
1649740500000|2022-04-12 05:15:00|10242.8|10222.8|10268|10248|10268.3|10248.3|10242.8|10222.8|97
1649740800000|2022-04-12 05:20:00|10267.5|10247.5|10258.9|10238.9|10267.5|10247.5|10254|10234|169
1649741100000|2022-04-12 05:25:00|10260|10240|10250.5|10230.5|10265.8|10245.8|10246.8|10226.8|150
1649741400000|2022-04-12 05:30:00|10251|10231|10244|10224|10255.8|10235.8|10242.5|10222.5|242
1649741700000|2022-04-12 05:35:00|10243.5|10223.5|10254.8|10234.8|10254.8|10234.8|10241.8|10221.8|138
1649742000000|2022-04-12 05:40:00|10254.3|10234.3|10257.3|10237.3|10258.3|10238.3|10248|10228|85
1649742300000|2022-04-12 05:45:00|10256.8|10236.8|10253.8|10233.8|10257.5|10237.5|10249.8|10229.8|83
1649742600000|2022-04-12 05:50:00|10254.3|10234.3|10247.8|10227.8|10255.3|10235.3|10243.8|10223.8|101
1649742900000|2022-04-12 05:55:00|10247.5|10227.5|10237|10217|10247.5|10227.5|10235.8|10215.8|84
1649743200000|2022-04-12 06:00:00|10236.8|10216.8|10235|10215|10239.5|10219.5|10225|10205|109
1649743500000|2022-04-12 06:05:00|10234.5|10214.5|10246.3|10226.3|10248.3|10228.3|10234.5|10214.5|84
1649743800000|2022-04-12 06:10:00|10246.8|10226.8|10245.5|10225.5|10247|10227|10244.5|10224.5|45
1649744100000|2022-04-12 06:15:00|10246.3|10226.3|10236.8|10216.8|10248.5|10228.5|10236.5|10216.5|97
1649744400000|2022-04-12 06:20:00|10236.5|10216.5|10238.8|10218.8|10241.3|10221.3|10233.3|10213.3|88
1649744700000|2022-04-12 06:25:00|10238.5|10218.5|10241.3|10221.3|10241.8|10221.8|10238|10218|94
1649745000000|2022-04-12 06:30:00|10242|10222|10242.3|10222.3|10244.5|10224.5|10235.5|10215.5|78
1649745300000|2022-04-12 06:35:00|10242.8|10222.8|10240|10220|10244.5|10224.5|10240|10220|67
1649745600000|2022-04-12 06:40:00|10240.5|10220.5|10241.5|10221.5|10244.3|10224.3|10237.3|10217.3|96
1649745900000|2022-04-12 06:45:00|10241.3|10221.3|10238|10218|10241.8|10221.8|10236.5|10216.5|90
1649746200000|2022-04-12 06:50:00|10237.8|10217.8|10237.3|10217.3|10238.8|10218.8|10232.3|10212.3|141
1649746500000|2022-04-12 06:55:00|10237|10217|10229.5|10219.5|10237|10223.5|10227.8|10214.3|191
1649746800000|2022-04-12 07:00:00|10230|10220|10224.8|10214.8|10236.9|10223.5|10217.8|10207.8|293
1649747100000|2022-04-12 07:05:00|10224.5|10214.5|10222|10212|10228.8|10218.8|10216.5|10206.5|255
1649747400000|2022-04-12 07:10:00|10221.5|10211.5|10225.3|10215.3|10227|10215.8|10216.3|10206.3|184
1649747700000|2022-04-12 07:15:00|10225.8|10215.8|10227|10217|10230.3|10220.3|10221.5|10211.5|162
1649748000000|2022-04-12 07:20:00|10226.5|10216.5|10230.3|10220.3|10236.5|10226.5|10223.3|10213.3|192
1649748300000|2022-04-12 07:25:00|10229.8|10219.8|10234.5|10224.5|10251.5|10241.5|10229.8|10219.8|189
1649748600000|2022-04-12 07:30:00|10234.3|10224.3|10250.3|10240.3|10253.3|10242|10232|10222|156
1649748900000|2022-04-12 07:35:00|10250|10240|10243.8|10233.8|10253|10243|10242.5|10232.5|156
1649749200000|2022-04-12 07:40:00|10243.5|10233.5|10248|10238|10251.5|10241.5|10242|10232|106
1649749500000|2022-04-12 07:45:00|10247.3|10237.3|10252.5|10242.5|10253.3|10243.3|10246|10236|146
1649749800000|2022-04-12 07:50:00|10252.3|10242.3|10267.3|10257.3|10274.3|10264.3|10252|10242|209
1649750100000|2022-04-12 07:55:00|10267|10257|10259|10249|10268|10258|10258|10245.9|149
1649750400000|2022-04-12 08:00:00|10258.8|10248.8|10264|10254|10269.8|10257.9|10256.3|10246.3|155
1649750700000|2022-04-12 08:05:00|10264.3|10254.3|10272|10262|10272.8|10262.8|10263.5|10253.5|153
1649751000000|2022-04-12 08:10:00|10271.5|10261.5|10264.8|10254.8|10272.3|10262.3|10261.8|10251.8|173
1649751300000|2022-04-12 08:15:00|10264.3|10254.3|10253.8|10243.8|10264.3|10254.3|10248|10235.6|175
1649751600000|2022-04-12 08:20:00|10252.3|10242.3|10248.8|10238.8|10258.3|10248.3|10248.3|10238.3|199
1649751900000|2022-04-12 08:25:00|10248.5|10238.5|10249.3|10239.3|10260.3|10247|10244|10234|179
1649752200000|2022-04-12 08:30:00|10248.8|10238.8|10264|10254|10268|10258|10247.8|10237.8|192
1649752500000|2022-04-12 08:35:00|10263.8|10253.8|10271|10261|10272.3|10262.3|10263|10253|144
1649752800000|2022-04-12 08:40:00|10270.8|10260.8|10284|10274|10289.9|10279|10270.8|10260.8|265
1649753100000|2022-04-12 08:45:00|10285|10275|10277|10267|10286.5|10276.5|10271.8|10260.8|167
1649753400000|2022-04-12 08:50:00|10277.3|10267.3|10275.3|10265.3|10279|10269|10274.3|10264.3|148
1649753700000|2022-04-12 08:55:00|10276|10266|10275|10265|10279.5|10269.5|10274|10264|125
1649754000000|2022-04-12 09:00:00|10274.8|10264.8|10269.3|10259.3|10280.3|10270.3|10269.3|10259.3|133
1649754300000|2022-04-12 09:05:00|10269|10259|10262.8|10252.8|10272.3|10262.3|10261.5|10251.5|128
1649754600000|2022-04-12 09:10:00|10262.3|10252.3|10263.3|10253.3|10269.5|10259.5|10261.8|10248.1|140
1649754900000|2022-04-12 09:15:00|10264.3|10254.3|10258|10248|10264.5|10254.3|10256.8|10244.5|68
1649755200000|2022-04-12 09:20:00|10257.3|10247.3|10261.5|10251.5|10264.8|10254.8|10257.3|10244.8|129
1649755500000|2022-04-12 09:25:00|10261.8|10251.8|10269.5|10259.5|10273.5|10261.5|10261.8|10251.8|155
1649755800000|2022-04-12 09:30:00|10269.8|10259.8|10261.8|10251.8|10270.8|10260.8|10260.3|10250.3|137
1649756100000|2022-04-12 09:35:00|10261.5|10251.5|10264.3|10254.3|10264.3|10254.3|10259.3|10249.3|120
1649756400000|2022-04-12 09:40:00|10264|10254|10268.8|10258.8|10268.8|10258.8|10261.5|10251.5|96
1649756700000|2022-04-12 09:45:00|10268.3|10258.3|10268.8|10258.8|10269.8|10259.8|10261|10251|115
1649757000000|2022-04-12 09:50:00|10269|10259|10278.5|10268.5|10280.5|10270.5|10268.5|10258.5|95
1649757300000|2022-04-12 09:55:00|10278.8|10268.8|10272.8|10262.8|10281|10271|10272|10262|132
1649757600000|2022-04-12 10:00:00|10272.5|10262.5|10271.3|10261.3|10274.3|10264.3|10264.8|10254.8|166
1649757900000|2022-04-12 10:05:00|10271.8|10261.8|10274.8|10264.8|10276.8|10266.8|10270.5|10260.5|124
1649758200000|2022-04-12 10:10:00|10279|10259|10268.8|10258.8|10279|10265.8|10267|10257|144
1649758500000|2022-04-12 10:15:00|10269|10259|10264.8|10254.8|10272.3|10262.3|10264.8|10254.8|80
1649758800000|2022-04-12 10:20:00|10263.8|10253.8|10266.8|10256.8|10269.3|10259.3|10263.3|10253.3|100
1649759100000|2022-04-12 10:25:00|10267|10257|10263|10253|10267|10257|10261.5|10251.5|84
1649759400000|2022-04-12 10:30:00|10262.8|10252.8|10262.3|10252.3|10267.3|10257.3|10259.5|10249.5|119
1649759700000|2022-04-12 10:35:00|10262|10252|10258.3|10248.3|10262.8|10252.8|10258|10248|94
1649760000000|2022-04-12 10:40:00|10257.5|10247.5|10250.8|10240.8|10261.3|10249.8|10250.8|10240.8|94
1649760300000|2022-04-12 10:45:00|10251|10241|10253.5|10243.5|10256.8|10246.8|10249.8|10239.8|97
1649760600000|2022-04-12 10:50:00|10253.8|10243.8|10249.5|10239.5|10254.3|10244.3|10249.5|10239.5|73
1649760900000|2022-04-12 10:55:00|10250|10240|10246.8|10236.8|10253.3|10243.3|10246.3|10236.3|60
1649761200000|2022-04-12 11:00:00|10246.5|10236.5|10252.8|10242.8|10254|10244|10246.5|10236.5|119
1649761500000|2022-04-12 11:05:00|10252.5|10242.5|10249.5|10239.5|10260.4|10246.8|10249.5|10239.5|99
1649761800000|2022-04-12 11:10:00|10249.3|10239.3|10254|10244|10255.8|10245.8|10247.5|10237.5|123
1649762100000|2022-04-12 11:15:00|10253.8|10243.8|10250.3|10240.3|10254|10243.8|10248|10234|148
1649762400000|2022-04-12 11:20:00|10250|10240|10249.3|10239.3|10251|10241|10246.8|10236.8|76
1649762700000|2022-04-12 11:25:00|10249|10239|10249|10239|10253.8|10243.8|10246.8|10236.8|116
1649763000000|2022-04-12 11:30:00|10248.8|10238.8|10236.8|10226.8|10251|10241|10232|10222|253
1649763300000|2022-04-12 11:35:00|10235|10225|10236.8|10226.8|10238.5|10228.5|10228|10215.6|201
1649763600000|2022-04-12 11:40:00|10237.3|10227.3|10233.8|10223.8|10240.5|10230.5|10232.5|10222.5|193
1649763900000|2022-04-12 11:45:00|10234.3|10224.3|10240.3|10230.3|10241.8|10231.8|10234.3|10221.5|181
1649764200000|2022-04-12 11:50:00|10240.5|10230.5|10244|10234|10246.5|10236.5|10240|10230|121
1649764500000|2022-04-12 11:55:00|10243.8|10233.8|10243|10233|10251.4|10237.5|10239.3|10229.3|154
1649764800000|2022-04-12 12:00:00|10248|10238|10239.8|10229.8|10253|10243|10235.8|10225.8|202
1649765100000|2022-04-12 12:05:00|10240|10230|10232|10222|10243.3|10233.3|10231|10221|223
1649765400000|2022-04-12 12:10:00|10231.3|10221.3|10223.5|10213.5|10233|10223|10218.5|10208.5|247
1649765700000|2022-04-12 12:15:00|10222.3|10212.3|10217|10207|10224|10214|10216.8|10206.8|134
1649766000000|2022-04-12 12:20:00|10217.5|10207.5|10217.8|10207.8|10226.1|10214.3|10213.8|10203.8|161
1649766300000|2022-04-12 12:25:00|10217.5|10207.5|10217.3|10207.3|10221.5|10211.5|10214.4|10200.5|148
1649766600000|2022-04-12 12:30:00|10218.8|10208.8|10243.3|10233.3|10247.8|10237.8|10218.8|10208.8|432
1649766900000|2022-04-12 12:35:00|10243|10233|10224|10214|10246|10233.5|10217.5|10205.8|338
1649767200000|2022-04-12 12:40:00|10223.8|10213.8|10244.5|10234.5|10250.5|10240.5|10223|10213|354
1649767500000|2022-04-12 12:45:00|10245|10235|10240.5|10230.5|10251|10241|10237.8|10227.8|257
1649767800000|2022-04-12 12:50:00|10240.8|10230.8|10241.3|10231.3|10251.6|10236.4|10233.5|10219.1|333
1649768100000|2022-04-12 12:55:00|10241.8|10231.8|10226.3|10216.3|10243|10233|10225.8|10215.8|276
1649768400000|2022-04-12 13:00:00|10226.5|10216.5|10236.8|10226.8|10243|10233|10224|10214|436
1649768700000|2022-04-12 13:05:00|10236.5|10226.5|10236.8|10226.8|10242|10231.8|10233.5|10222|324
1649769000000|2022-04-12 13:10:00|10236.3|10226.3|10233|10223|10239.3|10229.3|10228.5|10218.5|333
1649769300000|2022-04-12 13:15:00|10232.8|10222.8|10237.8|10227.8|10242.5|10232.5|10228.3|10217.9|292
1649769600000|2022-04-12 13:20:00|10237.3|10227.3|10236.5|10226.5|10245.3|10235.3|10235.5|10225.5|303
1649769900000|2022-04-12 13:25:00|10236.8|10226.8|10241.5|10231.5|10242|10232|10235.8|10225.8|242
1649770200000|2022-04-12 13:30:00|10241.8|10231.8|10237|10227|10244.5|10234.3|10236|10224.5|343
1649770500000|2022-04-12 13:35:00|10236.8|10226.8|10253.8|10243.8|10253.8|10243.8|10235|10225|371
1649770800000|2022-04-12 13:40:00|10254|10244|10251.8|10241.8|10255.5|10245.5|10238.3|10228.3|391
1649771100000|2022-04-12 13:45:00|10252|10242|10246.5|10236.5|10256.5|10246.5|10241.5|10231.5|369
1649771400000|2022-04-12 13:50:00|10246|10236|10241.5|10231.5|10246|10236|10235.5|10225.5|371
1649771700000|2022-04-12 13:55:00|10241|10231|10231.8|10221.8|10241.6|10231|10225.5|10215.5|331
1649772000000|2022-04-12 14:00:00|10232.5|10222.5|10231.5|10221.5|10234.3|10224.3|10226.5|10216.5|276
1649772300000|2022-04-12 14:05:00|10231.3|10221.3|10234.3|10224.3|10240.5|10230.5|10229|10219|313
1649772600000|2022-04-12 14:10:00|10235|10225|10235.8|10225.8|10240.6|10229.5|10233.3|10220.6|292
1649772900000|2022-04-12 14:15:00|10236|10226|10236.5|10226.5|10243.5|10233.5|10234.8|10224.8|276
1649773200000|2022-04-12 14:20:00|10236.3|10226.3|10241|10231|10244.5|10234.5|10236.3|10226.3|407
1649773500000|2022-04-12 14:25:00|10240|10230|10240.5|10230.5|10247|10237|10236.8|10226.8|330
1649773800000|2022-04-12 14:30:00|10242|10232|10257.8|10247.8|10260.9|10248.5|10240.8|10230.8|260
1649774100000|2022-04-12 14:35:00|10257.5|10247.5|10262.8|10252.8|10264.9|10254.9|10254.8|10240.6|308
1649774400000|2022-04-12 14:40:00|10262.5|10252.5|10270|10260|10272.5|10262.5|10260.8|10250.8|298
1649774700000|2022-04-12 14:45:00|10270.8|10260.8|10278.8|10268.8|10281.8|10271.8|10270.5|10260.5|310
1649775000000|2022-04-12 14:50:00|10279|10269|10290.5|10280.5|10292|10282|10277.5|10267.5|235
1649775300000|2022-04-12 14:55:00|10290.8|10280.8|10305.5|10295.5|10307.4|10296.8|10286.8|10276.8|314
1649775600000|2022-04-12 15:00:00|10305.8|10295.8|10310.5|10300.5|10314.9|10303|10300.5|10288.4|398
1649775900000|2022-04-12 15:05:00|10311|10301|10299.3|10289.3|10317.1|10305.6|10298.5|10286.3|355
1649776200000|2022-04-12 15:10:00|10298.5|10288.5|10290.8|10280.8|10299.5|10289.5|10281.5|10269.5|368
1649776500000|2022-04-12 15:15:00|10291|10281|10299.3|10289.3|10299.3|10289.3|10286.5|10276.5|255
1649776800000|2022-04-12 15:20:00|10299.5|10289.5|10304|10294|10304.3|10294.3|10298.3|10288.3|239
1649777100000|2022-04-12 15:25:00|10304.3|10294.3|10295.5|10285.5|10305.3|10295.3|10295.3|10285.3|248
1649777400000|2022-04-12 15:30:00|10295.3|10285.3|10319|10309|10320|10310|10295.3|10285.3|283
1649777700000|2022-04-12 15:35:00|10319.5|10309.5|10339.8|10329.8|10344.3|10329.8|10318.5|10308.5|310
1649778000000|2022-04-12 15:40:00|10340|10330|10352|10342|10352.5|10342.5|10336|10326|263
1649778300000|2022-04-12 15:45:00|10351.8|10341.8|10343.3|10333.3|10365.9|10352.5|10334.5|10320.4|396
1649778600000|2022-04-12 15:50:00|10343.8|10333.8|10342.5|10332.5|10346.1|10335|10338.3|10326.1|276
1649778900000|2022-04-12 15:55:00|10342.8|10332.8|10341.3|10331.3|10347.3|10337.3|10334.3|10323.3|267
1649779200000|2022-04-12 16:00:00|10341|10331|10350.5|10340.5|10351.3|10341.3|10341|10331|263
1649779500000|2022-04-12 16:05:00|10354.6|10334.6|10343|10333|10354.6|10340.5|10341.3|10331.3|191
1649779800000|2022-04-12 16:10:00|10343.3|10333.3|10342.3|10332.3|10350.8|10336|10340.5|10330.5|213
1649780100000|2022-04-12 16:15:00|10342|10332|10342.5|10332.5|10345.3|10335.3|10340.3|10330.3|165
1649780400000|2022-04-12 16:20:00|10342.8|10332.8|10334|10324|10343|10333|10333.8|10323|168
1649780700000|2022-04-12 16:25:00|10334.8|10324.8|10327.5|10317.5|10335|10325|10327|10317|252
1649781000000|2022-04-12 16:30:00|10327.8|10317.8|10325.5|10315.5|10330|10320|10325.3|10315.3|196
1649781300000|2022-04-12 16:35:00|10325.3|10315.3|10329|10319|10336|10326|10325.3|10315.3|257
1649781600000|2022-04-12 16:40:00|10328.5|10318.5|10324|10314|10335|10325|10322|10312|255
1649781900000|2022-04-12 16:45:00|10324.3|10314.3|10314.8|10304.8|10326|10316|10312|10297.9|304
1649782200000|2022-04-12 16:50:00|10313.3|10303.3|10311|10301|10319|10309|10310.3|10300.3|297
1649782500000|2022-04-12 16:55:00|10315.9|10295.9|10333.4|10313.4|10334.4|10314.4|10315.9|10295.9|249
1649808000000|2022-04-13 00:00:00|10328.3|10308.3|10323.3|10303.3|10328.3|10308.3|10322.5|10302.5|50
1649808300000|2022-04-13 00:05:00|10324.3|10304.3|10324.5|10304.5|10325.8|10305.8|10320.8|10300.8|77
1649808600000|2022-04-13 00:10:00|10324.3|10304.3|10326.8|10306.8|10328|10308|10323.3|10303.3|83
1649808900000|2022-04-13 00:15:00|10327|10307|10327.3|10307.3|10338|10318|10326|10306|153
1649809200000|2022-04-13 00:20:00|10326.8|10306.8|10327.3|10307.3|10328.5|10308.5|10323.3|10303.3|69
1649809500000|2022-04-13 00:25:00|10326.8|10306.8|10326.3|10306.3|10326.8|10306.8|10324|10304|33
1649809800000|2022-04-13 00:30:00|10325.8|10305.8|10327.3|10307.3|10329.8|10309.8|10325.3|10305.3|40
1649810100000|2022-04-13 00:35:00|10327.8|10307.8|10325.8|10305.8|10328.5|10308.5|10325.1|10305.1|24
1649810400000|2022-04-13 00:40:00|10326.3|10306.3|10326.5|10306.5|10328|10308|10326|10306|34
1649810700000|2022-04-13 00:45:00|10326.3|10306.3|10333.3|10313.3|10334|10314|10326|10306|57
1649811000000|2022-04-13 00:50:00|10334.5|10314.5|10330.3|10310.3|10334.8|10314.8|10329.5|10309.5|19
1649811300000|2022-04-13 00:55:00|10331.3|10311.3|10327.3|10307.3|10331.3|10311.3|10326.8|10306.8|46
1649811600000|2022-04-13 01:00:00|10327.8|10307.8|10330.5|10310.5|10339.6|10319.6|10323.9|10303.9|205
1649811900000|2022-04-13 01:05:00|10332|10312|10327.8|10307.8|10336.5|10316.5|10327.8|10307.8|146
1649812200000|2022-04-13 01:10:00|10327.5|10307.5|10322.3|10302.3|10329.5|10309.5|10322.3|10302.3|84
1649812500000|2022-04-13 01:15:00|10322.5|10302.5|10324|10304|10326|10306|10320.8|10300.8|57
1649812800000|2022-04-13 01:20:00|10323.5|10303.5|10317|10297|10323.5|10303.5|10315|10295|95
1649813100000|2022-04-13 01:25:00|10316.8|10296.8|10315.3|10295.3|10319|10299|10314.3|10294.3|52
1649813400000|2022-04-13 01:30:00|10314.8|10294.8|10324.5|10304.5|10325.8|10305.8|10313.8|10293.8|89
1649813700000|2022-04-13 01:35:00|10325|10305|10323.3|10303.3|10325|10305|10319.3|10299.3|132
1649814000000|2022-04-13 01:40:00|10324|10304|10343|10323|10346.8|10326.8|10324|10304|133
1649814300000|2022-04-13 01:45:00|10342.3|10322.3|10346.5|10326.5|10349.3|10329.3|10342.3|10322.3|68
1649814600000|2022-04-13 01:50:00|10347.5|10327.5|10354.8|10334.8|10358.8|10338.8|10346.8|10326.8|96
1649814900000|2022-04-13 01:55:00|10355.5|10335.5|10370.5|10350.5|10370.5|10350.5|10354.8|10334.8|130
1649815200000|2022-04-13 02:00:00|10370|10350|10377.5|10357.5|10389|10369|10369.3|10349.3|274
1649815500000|2022-04-13 02:05:00|10378|10358|10374.3|10354.3|10378.3|10358.3|10371|10351|146
1649815800000|2022-04-13 02:10:00|10374.8|10354.8|10367.5|10347.5|10376.8|10356.8|10367.5|10347.5|142
1649816100000|2022-04-13 02:15:00|10367.3|10347.3|10367.5|10347.5|10371.3|10351.3|10365.3|10345.3|72
1649816400000|2022-04-13 02:20:00|10367|10347|10372.5|10352.5|10375.3|10355.3|10366.5|10346.5|87
1649816700000|2022-04-13 02:25:00|10373|10353|10373.3|10353.3|10378|10358|10369.8|10349.8|90
1649817000000|2022-04-13 02:30:00|10373.8|10353.8|10378.5|10358.5|10386|10366|10373.8|10353.8|139
1649817300000|2022-04-13 02:35:00|10379|10359|10387.6|10367.6|10388|10368|10378.5|10358.5|106
1649817600000|2022-04-13 02:40:00|10388|10368|10400.8|10380.8|10409.5|10389.5|10383.3|10363.3|245
1649817900000|2022-04-13 02:45:00|10400.5|10380.5|10394.5|10374.5|10409|10389|10393|10373|250
1649818200000|2022-04-13 02:50:00|10394|10374|10395.3|10375.3|10399.5|10379.5|10390.5|10370.5|214
1649818500000|2022-04-13 02:55:00|10395.8|10375.8|10400.5|10380.5|10401.5|10381.5|10395|10375|149
1649818800000|2022-04-13 03:00:00|10401|10381|10403|10383|10406.5|10386.5|10399.5|10379.5|102
1649819100000|2022-04-13 03:05:00|10403.3|10383.3|10401.5|10381.5|10407.5|10387.5|10399.8|10379.8|168
1649819400000|2022-04-13 03:10:00|10402|10382|10402.3|10382.3|10407.8|10387.8|10401|10381|143
1649819700000|2022-04-13 03:15:00|10402.8|10382.8|10393.5|10373.5|10404.8|10384.8|10392.3|10372.3|184
1649820000000|2022-04-13 03:20:00|10394|10374|10383.3|10363.3|10395.5|10375.5|10380.5|10360.5|152
1649820300000|2022-04-13 03:25:00|10383.5|10363.5|10384.8|10364.8|10390.8|10370.8|10382.8|10362.8|153
1649820600000|2022-04-13 03:30:00|10385|10365|10388|10368|10389.5|10369.5|10383.5|10363.5|84
1649820900000|2022-04-13 03:35:00|10388.3|10368.3|10387.5|10367.5|10391.8|10371.8|10387.5|10367.5|56
1649821200000|2022-04-13 03:40:00|10388|10368|10381.8|10361.8|10390.3|10370.3|10381.8|10361.8|40
1649821500000|2022-04-13 03:45:00|10382|10362|10388.5|10368.5|10388.5|10368.5|10382|10362|60
1649821800000|2022-04-13 03:50:00|10389|10369|10387.8|10367.8|10390.5|10370.5|10387.3|10367.3|45
1649822100000|2022-04-13 03:55:00|10388.3|10368.3|10392.5|10372.5|10393.8|10373.8|10386.8|10366.8|58
1649822400000|2022-04-13 04:00:00|10392|10372|10391.3|10371.3|10393.3|10373.3|10390.9|10370.9|65
1649822700000|2022-04-13 04:05:00|10391.5|10371.5|10392.3|10372.3|10394|10374|10391.5|10371.5|50
1649823000000|2022-04-13 04:10:00|10392.5|10372.5|10391.5|10371.5|10392.5|10372.5|10389.8|10369.8|33
1649823300000|2022-04-13 04:15:00|10392|10372|10391|10371|10392.3|10372.3|10389.8|10369.8|22
1649823600000|2022-04-13 04:20:00|10390.5|10370.5|10391.5|10371.5|10397.5|10377.5|10386.5|10366.5|73
1649823900000|2022-04-13 04:25:00|10392|10372|10390.5|10370.5|10392.3|10372.3|10389|10369|58
1649824200000|2022-04-13 04:30:00|10390.3|10370.3|10388|10368|10390.5|10370.5|10388|10368|28
1649824500000|2022-04-13 04:35:00|10387.8|10367.8|10388.5|10368.5|10388.5|10368.5|10384.5|10364.5|34
1649824800000|2022-04-13 04:40:00|10389|10369|10386.8|10366.8|10389.5|10369.5|10386.5|10366.5|31
1649825100000|2022-04-13 04:45:00|10387.5|10367.5|10389|10369|10389|10369|10386.5|10366.5|20
1649825400000|2022-04-13 04:50:00|10389.3|10369.3|10386.5|10366.5|10390.3|10370.3|10386.5|10366.5|29
1649825700000|2022-04-13 04:55:00|10386.8|10366.8|10388.3|10368.3|10388.5|10368.5|10386.3|10366.3|23
1649826000000|2022-04-13 05:00:00|10387.5|10367.5|10394.3|10374.3|10395.5|10375.5|10383.3|10363.3|57
1649826300000|2022-04-13 05:05:00|10393.3|10373.3|10398.8|10378.8|10399|10379|10392.3|10372.3|56
1649826600000|2022-04-13 05:10:00|10399|10379|10397.3|10377.3|10399|10379|10395.5|10375.5|43
1649826900000|2022-04-13 05:15:00|10398|10378|10394.5|10374.5|10399.8|10379.8|10394.5|10374.5|47
1649827200000|2022-04-13 05:20:00|10393.5|10373.5|10399.8|10379.8|10401.5|10381.5|10393|10373|57
1649827500000|2022-04-13 05:25:00|10399.5|10379.5|10400.5|10380.5|10400.5|10380.5|10396|10376|73
1649827800000|2022-04-13 05:30:00|10400.3|10380.3|10403.8|10383.8|10405.3|10385.3|10393.3|10373.3|172
1649828100000|2022-04-13 05:35:00|10402.8|10382.8|10405.5|10385.5|10409.5|10389.5|10401.5|10381.5|182
1649828400000|2022-04-13 05:40:00|10405.8|10385.8|10406.3|10386.3|10407.5|10387.5|10400.3|10380.3|144
1649828700000|2022-04-13 05:45:00|10406.8|10386.8|10408.3|10388.3|10409|10389|10403.5|10383.5|88
1649829000000|2022-04-13 05:50:00|10407.8|10387.8|10406.8|10386.8|10412.3|10392.3|10405.8|10385.8|75
1649829300000|2022-04-13 05:55:00|10407.3|10387.3|10398.8|10378.8|10407.3|10387.3|10397.5|10377.5|107
1649829600000|2022-04-13 06:00:00|10398.5|10378.5|10376|10356|10398.8|10378.8|10375|10355|258
1649829900000|2022-04-13 06:05:00|10375.5|10355.5|10374.3|10354.3|10377.8|10357.8|10369|10349|164
1649830200000|2022-04-13 06:10:00|10374.8|10354.8|10382.3|10362.3|10386.3|10366.3|10372|10352|120
1649830500000|2022-04-13 06:15:00|10382|10362|10379.5|10359.5|10386.8|10366.8|10377.8|10357.8|109
1649830800000|2022-04-13 06:20:00|10380.5|10360.5|10383.5|10363.5|10383.8|10363.8|10375.5|10355.5|134
1649831100000|2022-04-13 06:25:00|10383.8|10363.8|10386.5|10366.5|10390.8|10370.8|10380.8|10360.8|165
1649831400000|2022-04-13 06:30:00|10386.8|10366.8|10376.3|10356.3|10386.8|10366.8|10374.8|10354.8|162
1649831700000|2022-04-13 06:35:00|10375.8|10355.8|10372.3|10352.3|10378|10358|10371.5|10351.5|90
1649832000000|2022-04-13 06:40:00|10372.5|10352.5|10368|10348|10374|10354|10368|10348|134
1649832300000|2022-04-13 06:45:00|10367|10347|10364.5|10344.5|10368.8|10348.8|10357.5|10337.5|132
1649832600000|2022-04-13 06:50:00|10365|10345|10366.8|10346.8|10369.5|10349.5|10364|10344|111
1649832900000|2022-04-13 06:55:00|10366.3|10346.3|10352|10342|10366.3|10355.5|10343.5|10333.5|255
1649833200000|2022-04-13 07:00:00|10352.5|10342.5|10339.3|10329.3|10355|10345|10337.8|10327.8|264
1649833500000|2022-04-13 07:05:00|10339|10329|10340.5|10330.5|10344.8|10334.8|10332.3|10322.3|150
1649833800000|2022-04-13 07:10:00|10339.8|10329.8|10338.3|10328.3|10343.5|10333.5|10331.9|10316.8|139
1649834100000|2022-04-13 07:15:00|10338|10328|10334|10324|10340|10330|10331.5|10321.5|125
1649834400000|2022-04-13 07:20:00|10333.8|10323.8|10347.8|10337.8|10354.6|10340.5|10331|10321|144
1649834700000|2022-04-13 07:25:00|10348|10338|10348.3|10338.3|10351.8|10341.8|10336.3|10324.1|193
1649835000000|2022-04-13 07:30:00|10348.5|10338.5|10353.5|10343.5|10353.5|10343.5|10340|10330|149
1649835300000|2022-04-13 07:35:00|10353.8|10343.8|10356.5|10346.5|10359.3|10349.3|10348.5|10338.5|151
1649835600000|2022-04-13 07:40:00|10356.8|10346.8|10367.8|10357.8|10368|10358|10355.3|10344.5|154
1649835900000|2022-04-13 07:45:00|10368|10358|10373.8|10363.8|10378.9|10365.5|10365|10355|171
1649836200000|2022-04-13 07:50:00|10373.5|10363.5|10371.8|10361.8|10379|10365.5|10364.3|10354.3|179
1649836500000|2022-04-13 07:55:00|10372.5|10362.5|10372.5|10362.5|10379.1|10365.5|10364.8|10354.8|166
1649836800000|2022-04-13 08:00:00|10372|10362|10371|10361|10374.5|10364.5|10367.3|10357.3|129
1649837100000|2022-04-13 08:05:00|10371.3|10361.3|10373.5|10363.5|10375.3|10365.3|10367.5|10357.5|146
1649837400000|2022-04-13 08:10:00|10373.3|10363.3|10358.8|10348.8|10373.8|10363.8|10357.3|10343.1|195
1649837700000|2022-04-13 08:15:00|10358.5|10348.5|10352.3|10342.3|10364.1|10350.5|10345.8|10332.6|192
1649838000000|2022-04-13 08:20:00|10352|10342|10361.8|10351.8|10363.1|10351.8|10351.5|10341.5|181
1649838300000|2022-04-13 08:25:00|10361.5|10351.5|10364.5|10354.5|10367.3|10357.3|10359.3|10349.3|120
1649838600000|2022-04-13 08:30:00|10364.8|10354.8|10369|10359|10369|10359|10360.8|10350.8|120
1649838900000|2022-04-13 08:35:00|10368.8|10358.8|10360.3|10350.3|10369|10359|10360.3|10350.3|127
1649839200000|2022-04-13 08:40:00|10360|10350|10347.3|10337.3|10364|10354|10346.8|10336.8|180
1649839500000|2022-04-13 08:45:00|10347.5|10337.5|10336.5|10326.5|10349.5|10339.5|10332.5|10322.5|176
1649839800000|2022-04-13 08:50:00|10336.3|10326.3|10341|10331|10341.8|10331.8|10334.5|10324.5|160
1649840100000|2022-04-13 08:55:00|10341.3|10331.3|10338.8|10328.8|10345|10335|10335|10325|129
1649840400000|2022-04-13 09:00:00|10338.5|10328.5|10344|10334|10344.8|10334.8|10333|10323|139
1649840700000|2022-04-13 09:05:00|10344.3|10334.3|10343.8|10333.8|10347|10337|10341|10331|133
1649841000000|2022-04-13 09:10:00|10342|10332|10337.3|10327.3|10342|10332|10336.3|10326.3|84
1649841300000|2022-04-13 09:15:00|10337.8|10327.8|10340.8|10330.8|10346.1|10333.8|10332.3|10322.3|138
1649841600000|2022-04-13 09:20:00|10340.5|10330.5|10341.3|10331.3|10342.3|10332.3|10336.5|10326.5|87
1649841900000|2022-04-13 09:25:00|10341|10331|10341.5|10331.5|10343|10333|10339.3|10329.3|79
1649842200000|2022-04-13 09:30:00|10341.3|10331.3|10330.5|10320.5|10341.3|10331.3|10329.3|10319.3|105
1649842500000|2022-04-13 09:35:00|10334.6|10314.6|10324|10314|10334.6|10317.3|10320.3|10309.5|104
1649842800000|2022-04-13 09:40:00|10323.8|10313.8|10324.3|10314.3|10326.5|10316.5|10320.5|10310.5|121
1649843100000|2022-04-13 09:45:00|10324.5|10314.5|10323.3|10313.3|10324.8|10314.8|10320.8|10310.8|81
1649843400000|2022-04-13 09:50:00|10323.5|10313.5|10329|10319|10329.5|10319.5|10323|10313|62
1649843700000|2022-04-13 09:55:00|10329.3|10319.3|10326.8|10316.8|10333.1|10320.8|10326|10310.5|87
1649844000000|2022-04-13 10:00:00|10326.5|10316.5|10330|10320|10330.8|10320.8|10326.5|10316.5|127
1649844300000|2022-04-13 10:05:00|10330.3|10320.3|10326.8|10316.8|10334|10324|10326.8|10316.8|131
1649844600000|2022-04-13 10:10:00|10327|10317|10333.3|10323.3|10337|10327|10326.8|10316.8|142
1649844900000|2022-04-13 10:15:00|10333.5|10323.5|10328.3|10318.3|10339.8|10326.3|10327.8|10317.8|135
1649845200000|2022-04-13 10:20:00|10328|10318|10333.3|10323.3|10341.9|10327.5|10327.5|10316.8|134
1649845500000|2022-04-13 10:25:00|10333|10323|10334.5|10324.5|10341.8|10331.8|10332.5|10322.5|134
1649845800000|2022-04-13 10:30:00|10334.3|10324.3|10327.5|10317.5|10334.5|10324.5|10326.8|10316.8|97
1649846100000|2022-04-13 10:35:00|10327.3|10317.3|10333|10323|10333.8|10323.8|10326.8|10316.8|87
1649846400000|2022-04-13 10:40:00|10333.3|10323.3|10321.3|10311.3|10337.6|10324.3|10320.5|10310.5|123
1649846700000|2022-04-13 10:45:00|10321|10311|10315|10305|10324.5|10314.5|10308.3|10298.3|170
1649847000000|2022-04-13 10:50:00|10315.3|10305.3|10318.5|10308.5|10319.3|10309.3|10315.3|10305.3|97
1649847300000|2022-04-13 10:55:00|10319|10309|10317.3|10307.3|10319|10309|10315.8|10305.8|142
1649847600000|2022-04-13 11:00:00|10317.5|10307.5|10316.8|10306.8|10323.3|10309.5|10315.8|10303.3|196
1649847900000|2022-04-13 11:05:00|10316.3|10306.3|10319.5|10309.5|10320|10310|10315.3|10305.3|128
1649848200000|2022-04-13 11:10:00|10320|10310|10302.3|10292.3|10323.8|10310.8|10300.8|10290.8|158
1649848500000|2022-04-13 11:15:00|10301.8|10291.8|10300.5|10290.5|10306.8|10293.8|10298.3|10286.1|197
1649848800000|2022-04-13 11:20:00|10300.8|10290.8|10315|10305|10322.8|10312.8|10297.3|10287.3|256
1649849100000|2022-04-13 11:25:00|10315.3|10305.3|10322.5|10312.5|10327.5|10314|10308|10296.5|225
1649849400000|2022-04-13 11:30:00|10322|10312|10308.3|10298.3|10333.9|10321|10307|10294.8|275
1649849700000|2022-04-13 11:35:00|10308.5|10298.5|10302.5|10292.5|10320.6|10308|10302.3|10288.8|174
1649850000000|2022-04-13 11:40:00|10302.3|10292.3|10308.3|10298.3|10315.6|10301.3|10302.3|10290.5|141
1649850300000|2022-04-13 11:45:00|10308|10298|10294.8|10284.8|10312.1|10299|10293.5|10283.5|146
1649850600000|2022-04-13 11:50:00|10295|10285|10276.5|10266.5|10298.5|10288.5|10276.5|10263.1|224
1649850900000|2022-04-13 11:55:00|10277|10267|10277.3|10267.3|10282.5|10272.5|10265|10255|259
1649851200000|2022-04-13 12:00:00|10279|10269|10272.8|10262.8|10283.5|10273.5|10272.3|10262.3|245
1649851500000|2022-04-13 12:05:00|10273|10263|10280.8|10270.8|10280.8|10270.8|10269.5|10258.9|199
1649851800000|2022-04-13 12:10:00|10280.5|10270.5|10263.5|10253.5|10280.5|10270.5|10262.3|10250.5|261
1649852100000|2022-04-13 12:15:00|10264.5|10254.5|10264|10254|10267.5|10256.3|10254|10239.4|212
1649852400000|2022-04-13 12:20:00|10263.8|10253.8|10272.3|10262.3|10276.5|10266.5|10262.8|10250.8|219
1649852700000|2022-04-13 12:25:00|10272.5|10262.5|10285.3|10275.3|10290.3|10280.3|10270.5|10260.5|161
1649853000000|2022-04-13 12:30:00|10282|10272|10280.8|10270.8|10291.3|10281.3|10280.3|10264.8|242
1649853300000|2022-04-13 12:35:00|10281.3|10271.3|10291|10281|10291.5|10281.5|10280.8|10270.8|196
1649853600000|2022-04-13 12:40:00|10290.8|10280.8|10287.5|10277.5|10291.8|10281.8|10286.8|10276.8|204
1649853900000|2022-04-13 12:45:00|10287.3|10277.3|10282|10272|10290|10280|10281|10271|184
1649854200000|2022-04-13 12:50:00|10281.8|10271.8|10290.8|10280.8|10296.3|10285.8|10279.8|10269.8|157
1649854500000|2022-04-13 12:55:00|10291.3|10281.3|10296.3|10286.3|10300.3|10287|10286|10276|179
1649854800000|2022-04-13 13:00:00|10296|10286|10287|10277|10310.5|10296.5|10287|10277|365
1649855100000|2022-04-13 13:05:00|10286.8|10276.8|10277|10267|10289.3|10279.3|10275.3|10262.4|270
1649855400000|2022-04-13 13:10:00|10276.8|10266.8|10292.3|10282.3|10293.3|10283.3|10275.3|10265.3|399
1649855700000|2022-04-13 13:15:00|10292.5|10282.5|10284.5|10274.5|10292.5|10282.5|10280.3|10270.3|276
1649856000000|2022-04-13 13:20:00|10286|10276|10287|10277|10289|10279|10278.5|10268.5|202
1649856300000|2022-04-13 13:25:00|10286.8|10276.8|10279.3|10269.3|10287.8|10277.8|10279.3|10269.3|326
1649856600000|2022-04-13 13:30:00|10280.3|10270.3|10291|10281|10295.9|10281.5|10276|10266|373
1649856900000|2022-04-13 13:35:00|10291.5|10281.5|10278.5|10268.5|10291.5|10281.5|10277|10267|333
1649857200000|2022-04-13 13:40:00|10278.8|10268.8|10281.8|10271.8|10286.8|10276.8|10275.3|10265.3|357
1649857500000|2022-04-13 13:45:00|10282|10272|10280|10270|10282|10272|10271.8|10261.8|372
1649857800000|2022-04-13 13:50:00|10281.5|10271.5|10293.5|10283.5|10294.5|10284.5|10279.3|10267|369
1649858100000|2022-04-13 13:55:00|10293.8|10283.8|10303.8|10293.8|10307|10297|10292.3|10282.3|332
1649858400000|2022-04-13 14:00:00|10304|10294|10297.8|10287.8|10306.9|10294.5|10296|10286|405
1649858700000|2022-04-13 14:05:00|10297.5|10287.5|10302.3|10292.3|10306|10296|10297|10287|358
1649859000000|2022-04-13 14:10:00|10302|10292|10307|10297|10315|10305|10297.5|10287.5|315
1649859300000|2022-04-13 14:15:00|10306.8|10296.8|10296|10286|10307.8|10297.8|10295.8|10284.1|307
1649859600000|2022-04-13 14:20:00|10295.8|10285.8|10289|10279|10297|10287|10289|10279|287
1649859900000|2022-04-13 14:25:00|10288.8|10278.8|10280|10270|10293.3|10283.3|10278.5|10268.5|240
1649860200000|2022-04-13 14:30:00|10279.8|10269.8|10282.8|10272.8|10288.1|10274.8|10274.3|10264.3|324
1649860500000|2022-04-13 14:35:00|10283.3|10273.3|10282.5|10272.5|10284.8|10274.8|10276.5|10266.5|265
1649860800000|2022-04-13 14:40:00|10282.3|10272.3|10277.8|10267.8|10282.5|10272.5|10271.8|10261.8|229
1649861100000|2022-04-13 14:45:00|10278.3|10268.3|10286.3|10276.3|10287|10277|10278|10268|235
1649861400000|2022-04-13 14:50:00|10285.5|10275.5|10293.5|10283.5|10302.8|10292.8|10282|10272|309
1649861700000|2022-04-13 14:55:00|10293.8|10283.8|10289.3|10279.3|10296.3|10286.3|10288.8|10278.8|319
1649862000000|2022-04-13 15:00:00|10289|10279|10299.3|10289.3|10300|10290|10287.3|10277.3|231
1649862300000|2022-04-13 15:05:00|10299.5|10289.5|10296.8|10286.8|10299.8|10289.8|10292.5|10282.5|255
1649862600000|2022-04-13 15:10:00|10296.5|10286.5|10299|10289|10299|10289|10293|10283|175
1649862900000|2022-04-13 15:15:00|10299.3|10289.3|10299|10289|10299.8|10289.8|10296.3|10286.3|146
1649863200000|2022-04-13 15:20:00|10298.8|10288.8|10297.3|10287.3|10299.8|10289.8|10294.8|10284.8|266
1649863500000|2022-04-13 15:25:00|10297|10287|10295|10285|10297.3|10287.3|10291.5|10281.5|237
1649863800000|2022-04-13 15:30:00|10294.8|10284.8|10293.3|10283.3|10296.8|10286.8|10288.3|10278.3|285
1649864100000|2022-04-13 15:35:00|10293.5|10283.5|10298.5|10288.5|10299|10289|10292.3|10282.3|213
1649864400000|2022-04-13 15:40:00|10298.8|10288.8|10303.5|10293.5|10305.3|10295.3|10295.3|10285.3|204
1649864700000|2022-04-13 15:45:00|10303.8|10293.8|10300|10290|10308.5|10297.3|10296.5|10286.5|286
1649865000000|2022-04-13 15:50:00|10300.5|10290.5|10298.5|10288.5|10302.3|10292.3|10293.5|10283.5|127
1649865300000|2022-04-13 15:55:00|10298|10288|10302|10292|10305|10295|10293|10283|190
1649865600000|2022-04-13 16:00:00|10302.3|10292.3|10302.3|10292.3|10304.8|10294.8|10299.3|10289.3|105
1649865900000|2022-04-13 16:05:00|10302|10292|10297.3|10287.3|10304.8|10294.8|10295.3|10285.3|174
1649866200000|2022-04-13 16:10:00|10297.5|10287.5|10303.8|10293.8|10303.8|10293.8|10297.3|10287.3|148
1649866500000|2022-04-13 16:15:00|10304|10294|10302.5|10292.5|10304.3|10294.3|10299.5|10289.5|199
1649866800000|2022-04-13 16:20:00|10303|10293|10299|10289|10303|10293|10297.3|10287.3|194
1649867100000|2022-04-13 16:25:00|10299.3|10289.3|10307.8|10297.8|10309|10299|10298.5|10288.5|166
1649867400000|2022-04-13 16:30:00|10308.3|10298.3|10317|10307|10317.5|10307.5|10307.3|10297.3|173
1649867700000|2022-04-13 16:35:00|10317.5|10307.5|10306.5|10296.5|10320.5|10310.5|10303.3|10293.3|253
1649868000000|2022-04-13 16:40:00|10306.8|10296.8|10312.5|10302.5|10314.5|10304.5|10304.3|10294.3|159
1649868300000|2022-04-13 16:45:00|10312.8|10302.8|10320.3|10310.3|10320.3|10310.3|10310.5|10299.8|170
1649868600000|2022-04-13 16:50:00|10319|10309|10318.5|10308.5|10320.3|10310.3|10311.8|10301.8|189
1649868900000|2022-04-13 16:55:00|10318.8|10308.8|10332.9|10312.9|10333.6|10313.6|10318.8|10302.4|213
1649894400000|2022-04-14 00:00:00|10303.5|10283.5|10312|10292|10312|10292|10299|10279|31
1649894700000|2022-04-14 00:05:00|10312.5|10292.5|10315|10295|10317.3|10297.3|10311|10291|51
1649895000000|2022-04-14 00:10:00|10314.8|10294.8|10316|10296|10317|10297|10314.5|10294.5|23
1649895300000|2022-04-14 00:15:00|10315.8|10295.8|10311.5|10291.5|10315.8|10295.8|10311.5|10291.5|50
1649895600000|2022-04-14 00:20:00|10311|10291|10314.8|10294.8|10315.8|10295.8|10309.5|10289.5|52
1649895900000|2022-04-14 00:25:00|10315|10295|10311.8|10291.8|10315.8|10295.8|10311.3|10291.3|24
1649896200000|2022-04-14 00:30:00|10311.5|10291.5|10309.5|10289.5|10311.8|10291.8|10308|10288|77
1649896500000|2022-04-14 00:35:00|10309|10289|10304.8|10284.8|10309.8|10289.8|10299.5|10279.5|78
1649896800000|2022-04-14 00:40:00|10304.3|10284.3|10304.3|10284.3|10307.3|10287.3|10303|10283|80
1649897100000|2022-04-14 00:45:00|10304.8|10284.8|10306.3|10286.3|10307.5|10287.5|10304|10284|54
1649897400000|2022-04-14 00:50:00|10306.8|10286.8|10305.5|10285.5|10308.3|10288.3|10302.5|10282.5|41
1649897700000|2022-04-14 00:55:00|10305|10285|10306|10286|10306.8|10286.8|10303.5|10283.5|53
1649898000000|2022-04-14 01:00:00|10306.3|10286.3|10302.3|10282.3|10311.9|10291.9|10299.8|10279.8|255
1649898300000|2022-04-14 01:05:00|10303|10283|10305.3|10285.3|10308.4|10288.4|10300.3|10280.3|145
1649898600000|2022-04-14 01:10:00|10305.8|10285.8|10308.5|10288.5|10309.3|10289.3|10305|10285|75
1649898900000|2022-04-14 01:15:00|10308.3|10288.3|10320.5|10300.5|10322.8|10302.8|10308.3|10288.3|161
1649899200000|2022-04-14 01:20:00|10321.5|10301.5|10331.8|10311.8|10333|10313|10318|10298|94
1649899500000|2022-04-14 01:25:00|10332|10312|10330.5|10310.5|10339|10319|10328.5|10308.5|143
1649899800000|2022-04-14 01:30:00|10331.3|10311.3|10326|10306|10331.3|10311.3|10321.8|10301.8|150
1649900100000|2022-04-14 01:35:00|10326.5|10306.5|10335|10315|10335.1|10315.1|10325|10305|99
1649900400000|2022-04-14 01:40:00|10334.8|10314.8|10327.5|10307.5|10334.8|10314.8|10327.3|10307.3|96
1649900700000|2022-04-14 01:45:00|10328|10308|10339.8|10319.8|10340.5|10320.5|10326.3|10306.3|80
1649901000000|2022-04-14 01:50:00|10340.3|10320.3|10337|10317|10342.3|10322.3|10336.3|10316.3|96
1649901300000|2022-04-14 01:55:00|10336.8|10316.8|10347.5|10327.5|10347.8|10327.8|10336.5|10316.5|86
1649901600000|2022-04-14 02:00:00|10347|10327|10344.5|10324.5|10349.8|10329.8|10340.8|10320.8|126
1649901900000|2022-04-14 02:05:00|10343.8|10323.8|10349.8|10329.8|10349.8|10329.8|10337.5|10317.5|127
1649902200000|2022-04-14 02:10:00|10350|10330|10357.5|10337.5|10357.5|10337.5|10347.5|10327.5|173
1649902500000|2022-04-14 02:15:00|10357|10337|10356.3|10336.3|10357.3|10337.3|10351.8|10331.8|46
1649902800000|2022-04-14 02:20:00|10355.8|10335.8|10354.5|10334.5|10357|10337|10354.5|10334.5|34
1649903100000|2022-04-14 02:25:00|10354.3|10334.3|10352.5|10332.5|10354.3|10334.3|10351.5|10331.5|31
1649903400000|2022-04-14 02:30:00|10352|10332|10353.8|10333.8|10358|10338|10350.8|10330.8|93
1649903700000|2022-04-14 02:35:00|10353.5|10333.5|10353.5|10333.5|10354.8|10334.8|10350.8|10330.8|78
1649904000000|2022-04-14 02:40:00|10353|10333|10355.3|10335.3|10356.8|10336.8|10352.5|10332.5|64
1649904300000|2022-04-14 02:45:00|10355.8|10335.8|10353.5|10333.5|10355.8|10335.8|10351.3|10331.3|135
1649904600000|2022-04-14 02:50:00|10352.5|10332.5|10357|10337|10357|10337|10352|10332|95
1649904900000|2022-04-14 02:55:00|10357.5|10337.5|10358|10338|10359.5|10339.5|10355.3|10335.3|113
1649905200000|2022-04-14 03:00:00|10358.3|10338.3|10353.3|10333.3|10359|10339|10353.3|10333.3|163
1649905500000|2022-04-14 03:05:00|10353.8|10333.8|10342.8|10322.8|10358.5|10338.5|10342.3|10322.3|237
1649905800000|2022-04-14 03:10:00|10344|10324|10353.3|10333.3|10353.8|10333.8|10342|10322|191
1649906100000|2022-04-14 03:15:00|10352.8|10332.8|10364|10344|10366|10346|10349.3|10329.3|133
1649906400000|2022-04-14 03:20:00|10364.5|10344.5|10366.8|10346.8|10368|10348|10358.3|10338.3|139
1649906700000|2022-04-14 03:25:00|10367.3|10347.3|10371.5|10351.5|10379.5|10359.5|10366.3|10346.3|136
1649907000000|2022-04-14 03:30:00|10371.3|10351.3|10370.3|10350.3|10372.5|10352.5|10368.5|10348.5|87
1649907300000|2022-04-14 03:35:00|10370.8|10350.8|10367|10347|10370.8|10350.8|10366.3|10346.3|48
1649907600000|2022-04-14 03:40:00|10367.5|10347.5|10364.5|10344.5|10370.3|10350.3|10363.8|10343.8|70
1649907900000|2022-04-14 03:45:00|10365|10345|10362.8|10342.8|10366|10346|10361.5|10341.5|100
1649908200000|2022-04-14 03:50:00|10362.5|10342.5|10368.8|10348.8|10371|10351|10358.5|10338.5|62
1649908500000|2022-04-14 03:55:00|10369.3|10349.3|10367.5|10347.5|10372.8|10352.8|10365.1|10345.1|49
1649908800000|2022-04-14 04:00:00|10367|10347|10365.5|10345.5|10367.8|10347.8|10365.3|10345.3|54
1649909100000|2022-04-14 04:05:00|10366|10346|10364.3|10344.3|10367.5|10347.5|10363|10343|45
1649909400000|2022-04-14 04:10:00|10363.8|10343.8|10364.5|10344.5|10366.5|10346.5|10363.3|10343.3|35
1649909700000|2022-04-14 04:15:00|10365|10345|10367.3|10347.3|10368.3|10348.3|10364.5|10344.5|40
1649910000000|2022-04-14 04:20:00|10366.8|10346.8|10368.3|10348.3|10368.8|10348.8|10366.8|10346.8|20
1649910300000|2022-04-14 04:25:00|10368|10348|10366|10346|10368|10348|10363.8|10343.8|74
1649910600000|2022-04-14 04:30:00|10365.5|10345.5|10371.5|10351.5|10372.5|10352.5|10365.3|10345.3|44
1649910900000|2022-04-14 04:35:00|10371.8|10351.8|10372.3|10352.3|10373.9|10353.9|10370.5|10350.5|65
1649911200000|2022-04-14 04:40:00|10372.8|10352.8|10371.8|10351.8|10373.8|10353.8|10371|10351|52
1649911500000|2022-04-14 04:45:00|10372|10352|10378.3|10358.3|10379|10359|10371.5|10351.5|61
1649911800000|2022-04-14 04:50:00|10378.8|10358.8|10376.3|10356.3|10382|10362|10375.8|10355.8|64
1649912100000|2022-04-14 04:55:00|10376.8|10356.8|10381|10361|10381|10361|10376|10356|17
1649912400000|2022-04-14 05:00:00|10381.3|10361.3|10378.3|10358.3|10381.3|10361.3|10376.3|10356.3|50
1649912700000|2022-04-14 05:05:00|10377.8|10357.8|10379.5|10359.5|10381.8|10361.8|10376.5|10356.5|54
1649913000000|2022-04-14 05:10:00|10379.8|10359.8|10374.3|10354.3|10379.8|10359.8|10372.5|10352.5|65
1649913300000|2022-04-14 05:15:00|10374|10354|10372|10352|10375.8|10355.8|10372|10352|32
1649913600000|2022-04-14 05:20:00|10372.5|10352.5|10368.5|10348.5|10373.8|10353.8|10367|10347|87
1649913900000|2022-04-14 05:25:00|10369|10349|10382|10362|10383|10363|10369|10349|102
1649914200000|2022-04-14 05:30:00|10382.5|10362.5|10372.5|10352.5|10384|10364|10372|10352|130
1649914500000|2022-04-14 05:35:00|10373|10353|10374.5|10354.5|10378.5|10358.5|10369.3|10349.3|122
1649914800000|2022-04-14 05:40:00|10374.1|10354.1|10371.3|10351.3|10374.1|10354.1|10367.8|10347.8|136
1649915100000|2022-04-14 05:45:00|10371|10351|10375.8|10355.8|10377|10357|10361.8|10341.8|162
1649915400000|2022-04-14 05:50:00|10376.5|10356.5|10373|10353|10378.5|10358.5|10370.5|10350.5|86
1649915700000|2022-04-14 05:55:00|10372.5|10352.5|10375.5|10355.5|10376.3|10356.3|10371.5|10351.5|44
1649916000000|2022-04-14 06:00:00|10376|10356|10374.3|10354.3|10377|10357|10371|10351|76
1649916300000|2022-04-14 06:05:00|10374.8|10354.8|10370|10350|10375|10355|10367.5|10347.5|58
1649916600000|2022-04-14 06:10:00|10370.5|10350.5|10369.5|10349.5|10373.8|10353.8|10368.8|10348.8|46
1649916900000|2022-04-14 06:15:00|10368.8|10348.8|10368.5|10348.5|10369.5|10349.5|10367.5|10347.5|59
1649917200000|2022-04-14 06:20:00|10367.8|10347.8|10367|10347|10368.3|10348.3|10363.8|10343.8|67
1649917500000|2022-04-14 06:25:00|10367.5|10347.5|10365.8|10345.8|10368|10348|10361.3|10341.3|128
1649917800000|2022-04-14 06:30:00|10366|10346|10359.5|10339.5|10366.3|10346.3|10356|10336|116
1649918100000|2022-04-14 06:35:00|10359.3|10339.3|10355.8|10335.8|10359.8|10339.8|10354.5|10334.5|157
1649918400000|2022-04-14 06:40:00|10356.3|10336.3|10359.3|10339.3|10365|10345|10354.5|10334.5|97
1649918700000|2022-04-14 06:45:00|10359.8|10339.8|10347|10327|10360|10340|10346.5|10326.5|150
1649919000000|2022-04-14 06:50:00|10346.5|10326.5|10352.3|10332.3|10359|10339|10346|10326|123
1649919300000|2022-04-14 06:55:00|10352.5|10332.5|10347.8|10337.8|10352.5|10340.8|10341.8|10331.8|245
1649919600000|2022-04-14 07:00:00|10347.5|10337.5|10346.3|10336.3|10351.3|10341.3|10337.8|10327.8|217
1649919900000|2022-04-14 07:05:00|10346|10336|10343.5|10333.5|10349.3|10339.3|10331.3|10321.3|228
1649920200000|2022-04-14 07:10:00|10341.8|10331.8|10342.5|10332.5|10347|10337|10337.5|10327.5|140
1649920500000|2022-04-14 07:15:00|10342.3|10332.3|10349.3|10329.3|10349.3|10335.3|10329.9|10319.9|126
1649920800000|2022-04-14 07:20:00|10344.6|10334.6|10338.8|10328.8|10345.8|10335.8|10336.5|10326.5|150
1649921100000|2022-04-14 07:25:00|10339|10329|10340.8|10330.8|10343|10333|10332.5|10322.5|128
1649921400000|2022-04-14 07:30:00|10341|10331|10335.3|10325.3|10341|10331|10334|10324|136
1649921700000|2022-04-14 07:35:00|10335|10325|10341.5|10331.5|10341.5|10331.5|10325.8|10313|173
1649922000000|2022-04-14 07:40:00|10341.8|10331.8|10347|10337|10348|10338|10341|10331|66
1649922300000|2022-04-14 07:45:00|10346.8|10336.8|10357.3|10347.3|10358.3|10348.3|10345|10335|131
1649922600000|2022-04-14 07:50:00|10357.5|10347.5|10354|10344|10358.3|10348.3|10350.3|10340.3|55
1649922900000|2022-04-14 07:55:00|10354.5|10344.5|10354|10344|10354.5|10344.5|10348.8|10338.8|120
1649923200000|2022-04-14 08:00:00|10353.5|10343.5|10341.8|10331.8|10355.8|10345.8|10341|10331|170
1649923500000|2022-04-14 08:05:00|10338.8|10328.8|10345.3|10335.3|10345.8|10335.8|10335|10325|115
1649923800000|2022-04-14 08:10:00|10345|10335|10359.8|10349.8|10362|10352|10344.8|10334.8|134
1649924100000|2022-04-14 08:15:00|10360|10350|10357|10347|10363.3|10353.3|10357|10347|114
1649924400000|2022-04-14 08:20:00|10357.3|10347.3|10355|10345|10359.3|10349.3|10350|10340|63
1649924700000|2022-04-14 08:25:00|10354.8|10344.8|10351|10341|10355.8|10345.8|10347.5|10335.4|131
1649925000000|2022-04-14 08:30:00|10350.8|10340.8|10350.8|10340.8|10352.8|10342.8|10348.3|10338.3|102
1649925300000|2022-04-14 08:35:00|10351|10341|10349.3|10339.3|10353.8|10343.8|10343.5|10333.5|144
1649925600000|2022-04-14 08:40:00|10349|10339|10348.5|10338.5|10349.5|10339.5|10346.3|10336.3|88
1649925900000|2022-04-14 08:45:00|10348.3|10338.3|10349.3|10339.3|10351.3|10341.3|10346.5|10336.5|85
1649926200000|2022-04-14 08:50:00|10349|10339|10350|10340|10358.3|10344|10347.3|10337.3|133
1649926500000|2022-04-14 08:55:00|10349.5|10339.5|10347|10337|10352.8|10342.8|10347|10337|106
1649926800000|2022-04-14 09:00:00|10346.8|10336.8|10342|10332|10349.5|10339.5|10341.5|10331.5|75
1649927100000|2022-04-14 09:05:00|10342.3|10332.3|10342.8|10332.8|10347.3|10337.3|10340.8|10330.8|164
1649927400000|2022-04-14 09:10:00|10342.5|10332.5|10347.5|10337.5|10349.8|10338|10342.3|10329.8|187
1649927700000|2022-04-14 09:15:00|10347.8|10337.8|10345.8|10335.8|10348|10338|10343.8|10333.8|125
1649928000000|2022-04-14 09:20:00|10344.5|10334.5|10347.3|10337.3|10347.5|10337.5|10343|10333|102
1649928300000|2022-04-14 09:25:00|10347.5|10337.5|10343.3|10333.3|10349.8|10339.8|10343.3|10333.3|105
1649928600000|2022-04-14 09:30:00|10343|10333|10348|10338|10350|10340|10342.8|10332.8|93
1649928900000|2022-04-14 09:35:00|10348.3|10338.3|10347|10337|10351.5|10341.5|10345.5|10335.5|134
1649929200000|2022-04-14 09:40:00|10347.3|10337.3|10346|10336|10348.3|10338.3|10342.8|10332.8|112
1649929500000|2022-04-14 09:45:00|10346.5|10336.5|10353.3|10343.3|10353.3|10343.3|10346.3|10336.3|104
1649929800000|2022-04-14 09:50:00|10352.8|10342.8|10354|10344|10358.1|10344.3|10348.5|10338.1|151
1649930100000|2022-04-14 09:55:00|10353.5|10343.5|10353.5|10343.5|10357.5|10347.5|10352.5|10342.5|145
1649930400000|2022-04-14 10:00:00|10353.3|10343.3|10362.3|10352.3|10365|10355|10350|10340|136
1649930700000|2022-04-14 10:05:00|10362.5|10352.5|10353.3|10343.3|10362.5|10352.5|10351.8|10341.8|128
1649931000000|2022-04-14 10:10:00|10353.5|10343.5|10348.8|10338.8|10356.5|10346.5|10348.5|10338.5|108
1649931300000|2022-04-14 10:15:00|10349.3|10339.3|10350.3|10340.3|10355.3|10341|10343.3|10333.3|89
1649931600000|2022-04-14 10:20:00|10350|10340|10353|10343|10355.3|10345.3|10350|10340|104
1649931900000|2022-04-14 10:25:00|10353.3|10343.3|10342.8|10332.8|10355.9|10344.5|10342.5|10332.5|110
1649932200000|2022-04-14 10:30:00|10343.3|10333.3|10334|10324|10343.3|10333.3|10331.8|10321.8|156
1649932500000|2022-04-14 10:35:00|10332.3|10322.3|10339|10329|10340.8|10330.8|10332.3|10322.3|120
1649932800000|2022-04-14 10:40:00|10339.5|10329.5|10348.5|10338.5|10348.8|10338.8|10339|10324.8|78
1649933100000|2022-04-14 10:45:00|10348.3|10338.3|10346.3|10336.3|10348.8|10338.8|10344.8|10334.8|88
1649933400000|2022-04-14 10:50:00|10345.5|10335.5|10351.5|10341.5|10352.3|10342.3|10344.5|10334.5|76
1649933700000|2022-04-14 10:55:00|10350.8|10340.8|10344.3|10334.3|10357.5|10343.5|10343.5|10333.5|164
1649934000000|2022-04-14 11:00:00|10344|10334|10335.3|10325.3|10344.8|10334.8|10329|10319|196
1649934300000|2022-04-14 11:05:00|10335|10325|10321.8|10311.8|10339.1|10325.5|10321.3|10310|162
1649934600000|2022-04-14 11:10:00|10322.3|10312.3|10328.5|10318.5|10329.5|10319.5|10321|10311|137
1649934900000|2022-04-14 11:15:00|10328|10318|10314.3|10304.3|10328|10318|10312|10302|160
1649935200000|2022-04-14 11:20:00|10313.8|10303.8|10316.3|10306.3|10318.3|10307.3|10307.3|10296.5|179
1649935500000|2022-04-14 11:25:00|10315.5|10305.5|10314|10304|10325.8|10310.9|10311.8|10301.8|198
1649935800000|2022-04-14 11:30:00|10313.8|10303.8|10317|10307|10322.3|10312.3|10311|10301|236
1649936100000|2022-04-14 11:35:00|10316.5|10306.5|10316.8|10306.8|10319.5|10307.8|10310|10294.4|301
1649936400000|2022-04-14 11:40:00|10317.3|10307.3|10332.5|10322.5|10339.8|10327.5|10317|10307|309
1649936700000|2022-04-14 11:45:00|10332.8|10322.8|10324.8|10314.8|10335.6|10323.5|10322|10312|283
1649937000000|2022-04-14 11:50:00|10325|10315|10316.5|10306.5|10326|10316|10316.5|10306.5|199
1649937300000|2022-04-14 11:55:00|10316.3|10306.3|10307.5|10297.5|10319.5|10309.5|10307.3|10293.3|243
1649937600000|2022-04-14 12:00:00|10307.3|10297.3|10307.8|10297.8|10313.9|10299.8|10305.8|10293.8|190
1649937900000|2022-04-14 12:05:00|10308.3|10298.3|10308.5|10298.5|10309.5|10299.5|10306.8|10296.8|125
1649938200000|2022-04-14 12:10:00|10306.3|10296.3|10304.8|10294.8|10308|10298|10289|10279|249
1649938500000|2022-04-14 12:15:00|10304.5|10294.5|10301.3|10291.3|10306.5|10296.5|10297.8|10287.8|161
1649938800000|2022-04-14 12:20:00|10301.5|10291.5|10301.5|10291.5|10302|10292|10292|10282|194
1649939100000|2022-04-14 12:25:00|10301.3|10291.3|10302|10292|10303|10293|10298|10288|168
1649939400000|2022-04-14 12:30:00|10302.3|10292.3|10287.5|10277.5|10302.8|10292.8|10286.5|10276.5|221
1649939700000|2022-04-14 12:35:00|10287.8|10277.8|10286|10276|10292.3|10282.3|10280.5|10270.5|276
1649940000000|2022-04-14 12:40:00|10286.3|10276.3|10286.8|10276.8|10290.5|10280.5|10282|10269.5|318
1649940300000|2022-04-14 12:45:00|10287.3|10277.3|10287.3|10277.3|10290.5|10280.5|10281.8|10271.8|274
1649940600000|2022-04-14 12:50:00|10287|10277|10287.8|10277.8|10291.5|10280.8|10282.3|10271.5|216
1649940900000|2022-04-14 12:55:00|10287.5|10277.5|10288.5|10278.5|10295.4|10284.8|10284.3|10274.1|230
1649941200000|2022-04-14 13:00:00|10288.3|10278.3|10289|10279|10290.5|10280.5|10273.3|10259.1|483
1649941500000|2022-04-14 13:05:00|10288.8|10278.8|10301.3|10291.3|10305.8|10295.8|10286.8|10276.8|329
1649941800000|2022-04-14 13:10:00|10301.5|10291.5|10297|10287|10305.3|10295.3|10286.8|10276.8|284
1649942100000|2022-04-14 13:15:00|10296.8|10286.8|10290.3|10280.3|10297.5|10287.5|10289.3|10279.3|244
1649942400000|2022-04-14 13:20:00|10289.8|10279.8|10292.5|10282.5|10297.3|10287.3|10289|10279|265
1649942700000|2022-04-14 13:25:00|10291.5|10281.5|10294.5|10284.5|10298|10288|10290.3|10280.3|220
1649943000000|2022-04-14 13:30:00|10294.3|10284.3|10293|10283|10296|10286|10290.8|10280.8|318
1649943300000|2022-04-14 13:35:00|10293.3|10283.3|10287.8|10277.8|10294|10284|10286|10276|296
1649943600000|2022-04-14 13:40:00|10288|10278|10278.8|10268.8|10293.9|10283.8|10275.8|10265.8|359
1649943900000|2022-04-14 13:45:00|10277.8|10267.8|10284.5|10274.5|10285.8|10275.8|10272.3|10259.9|383
1649944200000|2022-04-14 13:50:00|10285|10275|10261.8|10251.8|10287.5|10277.5|10256|10246|430
1649944500000|2022-04-14 13:55:00|10261.5|10251.5|10274|10264|10276.1|10264.3|10252.9|10232.9|416
1649944800000|2022-04-14 14:00:00|10274.5|10264.5|10275.8|10265.8|10280|10270|10272|10262|378
1649945100000|2022-04-14 14:05:00|10275.5|10265.5|10273.5|10263.5|10278.5|10268.5|10270.8|10260.8|298
1649945400000|2022-04-14 14:10:00|10273.8|10263.8|10275.3|10265.3|10276.3|10266.3|10270.5|10260.5|236
1649945700000|2022-04-14 14:15:00|10275.5|10265.5|10277|10267|10281|10269.5|10273.3|10261|242
1649946000000|2022-04-14 14:20:00|10277.8|10267.8|10282.5|10272.5|10285|10275|10275.5|10263.6|294
1649946300000|2022-04-14 14:25:00|10282.8|10272.8|10298.5|10288.5|10303.9|10290.5|10282.8|10272.8|300
1649946600000|2022-04-14 14:30:00|10299|10289|10301.3|10291.3|10306|10296|10294.5|10284.5|240
1649946900000|2022-04-14 14:35:00|10300.8|10290.8|10299|10289|10303.8|10293.8|10290.8|10280.8|240
1649947200000|2022-04-14 14:40:00|10298.8|10288.8|10296.5|10286.5|10302.8|10292.8|10295.5|10285.5|210
1649947500000|2022-04-14 14:45:00|10297.8|10287.8|10297.3|10287.3|10299.3|10289.3|10293.3|10278.6|257
1649947800000|2022-04-14 14:50:00|10297|10287|10296|10286|10297|10287|10288.3|10278.3|278
1649948100000|2022-04-14 14:55:00|10295.5|10285.5|10299.8|10289.8|10302.8|10292.8|10292.8|10282.8|261
1649948400000|2022-04-14 15:00:00|10299.5|10289.5|10292.3|10282.3|10299.5|10289.5|10290.3|10280.3|207
1649948700000|2022-04-14 15:05:00|10292|10282|10294.3|10284.3|10295.8|10285.8|10289.3|10279.3|270
1649949000000|2022-04-14 15:10:00|10294.5|10284.5|10293.3|10283.3|10295.3|10285.3|10287|10277|256
1649949300000|2022-04-14 15:15:00|10294|10284|10292.8|10282.8|10294.8|10284.8|10291.3|10281.3|221
1649949600000|2022-04-14 15:20:00|10293|10283|10288.3|10278.3|10294.3|10284.3|10282.5|10272.5|223
1649949900000|2022-04-14 15:25:00|10288|10278|10294|10284|10294.3|10284.3|10285|10273.8|218
1649950200000|2022-04-14 15:30:00|10294.3|10284.3|10298|10288|10299.5|10289.5|10283.8|10273.8|257
1649950500000|2022-04-14 15:35:00|10297.8|10287.8|10317.5|10307.5|10323|10308|10293.5|10283.5|255
1649950800000|2022-04-14 15:40:00|10317.8|10307.8|10324.3|10314.3|10332.8|10319.8|10317|10307|301
1649951100000|2022-04-14 15:45:00|10324.8|10314.8|10313|10303|10325|10315|10311.5|10299.6|264
1649951400000|2022-04-14 15:50:00|10316.1|10296.1|10306.5|10296.5|10316.1|10301.5|10303.8|10293.8|167
1649951700000|2022-04-14 15:55:00|10306|10296|10311|10301|10312|10302|10305.3|10295.3|297
1649952000000|2022-04-14 16:00:00|10310.3|10300.3|10323.8|10313.8|10324.8|10314.8|10310.3|10300.3|240
1649952300000|2022-04-14 16:05:00|10324.3|10314.3|10334.8|10324.8|10335.3|10325.3|10322.5|10312.5|235
1649952600000|2022-04-14 16:10:00|10334.5|10324.5|10335.8|10325.8|10344.5|10334.5|10334.5|10324.5|246
1649952900000|2022-04-14 16:15:00|10336.5|10326.5|10350.3|10340.3|10351.5|10341.5|10336.5|10326.5|227
1649953200000|2022-04-14 16:20:00|10352.5|10342.5|10347.8|10337.8|10354.3|10344.3|10341.5|10331.5|264
1649953500000|2022-04-14 16:25:00|10348|10338|10345.3|10335.3|10348.5|10338.5|10341.8|10331.8|198
1649953800000|2022-04-14 16:30:00|10345|10335|10342.8|10332.8|10345|10335|10338.3|10328.3|137
1649954100000|2022-04-14 16:35:00|10343|10333|10341.3|10331.3|10346.8|10336.8|10339.3|10329.3|213
1649954400000|2022-04-14 16:40:00|10341|10331|10342.3|10332.3|10343.5|10333.5|10335.3|10325.3|226
1649954700000|2022-04-14 16:45:00|10342|10332|10344.8|10334.8|10344.8|10334.8|10341.3|10331.3|150
1649955000000|2022-04-14 16:50:00|10345.3|10335.3|10347|10337|10352.8|10342.8|10344|10334|245
1649955300000|2022-04-14 16:55:00|10347.3|10337.3|10352.4|10332.4|10356.9|10339.8|10347.3|10330.6|232
1650326400000|2022-04-19 00:00:00|10455.5|10435.5|10444.8|10424.8|10457.5|10437.5|10433.8|10413.8|166
1650326700000|2022-04-19 00:05:00|10445.8|10425.8|10463.3|10443.3|10466.8|10446.8|10441|10421|182
1650327000000|2022-04-19 00:10:00|10462.8|10442.8|10471.5|10451.5|10475|10455|10458.8|10438.8|133
1650327300000|2022-04-19 00:15:00|10472|10452|10470.3|10450.3|10476|10456|10466.5|10446.5|101
1650327600000|2022-04-19 00:20:00|10471|10451|10475.3|10455.3|10475.8|10455.8|10461.8|10441.8|93
1650327900000|2022-04-19 00:25:00|10475.8|10455.8|10469.3|10449.3|10478.8|10458.8|10467.8|10447.8|90
1650328200000|2022-04-19 00:30:00|10469.5|10449.5|10472.5|10452.5|10474.3|10454.3|10467|10447|87
1650328500000|2022-04-19 00:35:00|10473|10453|10483|10463|10483.5|10463.5|10472.8|10452.8|48
1650328800000|2022-04-19 00:40:00|10483.5|10463.5|10479.8|10459.8|10487.3|10467.3|10476.3|10456.3|60
1650329100000|2022-04-19 00:45:00|10479.5|10459.5|10475.8|10455.8|10479.5|10459.5|10471.8|10451.8|57
1650329400000|2022-04-19 00:50:00|10475.3|10455.3|10480|10460|10481|10461|10473.8|10453.8|89
1650329700000|2022-04-19 00:55:00|10478.8|10458.8|10483.4|10463.4|10484.3|10464.3|10476.5|10456.5|110
1650330000000|2022-04-19 01:00:00|10483|10463|10494.5|10474.5|10494.5|10474.5|10476|10456|351
1650330300000|2022-04-19 01:05:00|10495|10475|10496.8|10476.8|10496.8|10476.8|10486.5|10466.5|213
1650330600000|2022-04-19 01:10:00|10497|10477|10502.5|10482.5|10508.5|10488.5|10496.3|10476.3|181
1650330900000|2022-04-19 01:15:00|10502.3|10482.3|10501.8|10481.8|10506.3|10486.3|10495.8|10475.8|171
1650331200000|2022-04-19 01:20:00|10502|10482|10505|10485|10506.8|10486.8|10496.3|10476.3|219
1650331500000|2022-04-19 01:25:00|10505.3|10485.3|10514.5|10494.5|10515|10495|10504.5|10484.5|120
1650331800000|2022-04-19 01:30:00|10514|10494|10514|10494|10524|10504|10512.8|10492.8|226
1650332100000|2022-04-19 01:35:00|10514.5|10494.5|10493.3|10473.3|10514.8|10494.8|10491|10471|175
1650332400000|2022-04-19 01:40:00|10492.8|10472.8|10483.8|10463.8|10492.8|10472.8|10482.5|10462.5|142
1650332700000|2022-04-19 01:45:00|10483.3|10463.3|10488|10468|10492|10472|10480.5|10460.5|139
1650333000000|2022-04-19 01:50:00|10487.5|10467.5|10492|10472|10492.8|10472.8|10487|10467|110
1650333300000|2022-04-19 01:55:00|10492.3|10472.3|10491.8|10471.8|10496|10476|10490.5|10470.5|100
1650333600000|2022-04-19 02:00:00|10491|10471|10495.3|10475.3|10495.8|10475.8|10490|10470|124
1650333900000|2022-04-19 02:05:00|10494.8|10474.8|10490|10470|10499.8|10479.8|10489|10469|96
1650334200000|2022-04-19 02:10:00|10490.3|10470.3|10495|10475|10495.8|10475.8|10489.5|10469.5|160
1650334500000|2022-04-19 02:15:00|10496.3|10476.3|10496|10476|10499.5|10479.5|10494.3|10474.3|58
1650334800000|2022-04-19 02:20:00|10495.5|10475.5|10492.5|10472.5|10497.5|10477.5|10492|10472|49
1650335100000|2022-04-19 02:25:00|10492|10472|10488.5|10468.5|10492|10472|10488.3|10468.3|45
1650335400000|2022-04-19 02:30:00|10488.8|10468.8|10489.3|10469.3|10493.5|10473.5|10488.5|10468.5|193
1650335700000|2022-04-19 02:35:00|10489.8|10469.8|10484.5|10464.5|10492.8|10472.8|10483|10463|161
1650336000000|2022-04-19 02:40:00|10485|10465|10477.3|10457.3|10487.3|10467.3|10477.3|10457.3|116
1650336300000|2022-04-19 02:45:00|10477.5|10457.5|10483.8|10463.8|10483.8|10463.8|10474.8|10454.8|269
1650336600000|2022-04-19 02:50:00|10483.5|10463.5|10486|10466|10490.3|10470.3|10481.8|10461.8|259
1650336900000|2022-04-19 02:55:00|10486.5|10466.5|10493.3|10473.3|10493.3|10473.3|10485.5|10465.5|122
1650337200000|2022-04-19 03:00:00|10492.8|10472.8|10502.5|10482.5|10508|10488|10491.5|10471.5|181
1650337500000|2022-04-19 03:05:00|10502|10482|10504.5|10484.5|10509.8|10489.8|10498.3|10478.3|160
1650337800000|2022-04-19 03:10:00|10503.8|10483.8|10496.3|10476.3|10503.8|10483.8|10493.5|10473.5|139
1650338100000|2022-04-19 03:15:00|10496|10476|10503.8|10483.8|10505.8|10485.8|10491.8|10471.8|160
1650338400000|2022-04-19 03:20:00|10504.3|10484.3|10512.4|10492.4|10513.3|10493.3|10503.8|10483.8|90
1650338700000|2022-04-19 03:25:00|10512.8|10492.8|10506.5|10486.5|10514|10494|10502|10482|165
1650339000000|2022-04-19 03:30:00|10507.3|10487.3|10505|10485|10510.5|10490.5|10505|10485|88
1650339300000|2022-04-19 03:35:00|10505.5|10485.5|10508.5|10488.5|10508.5|10488.5|10505.3|10485.3|27
1650339600000|2022-04-19 03:40:00|10508.8|10488.8|10521.3|10501.3|10522.5|10502.5|10508.8|10488.8|69
1650339900000|2022-04-19 03:45:00|10521|10501|10524.8|10504.8|10526.8|10506.8|10517.5|10497.5|34
1650340200000|2022-04-19 03:50:00|10525|10505|10521.8|10501.8|10527.5|10507.5|10520|10500|82
1650340500000|2022-04-19 03:55:00|10522.3|10502.3|10522|10502|10522.3|10502.3|10517.8|10497.8|59
1650340800000|2022-04-19 04:00:00|10522.5|10502.5|10518.3|10498.3|10523.3|10503.3|10516.8|10496.8|24
1650341100000|2022-04-19 04:05:00|10519.3|10499.3|10522|10502|10526.3|10506.3|10518.8|10498.8|52
1650341400000|2022-04-19 04:10:00|10522.5|10502.5|10523|10503|10523.5|10503.5|10520.5|10500.5|33
1650341700000|2022-04-19 04:15:00|10522.5|10502.5|10520|10500|10526.5|10506.5|10517|10497|60
1650342000000|2022-04-19 04:20:00|10520.3|10500.3|10520.5|10500.5|10522.3|10502.3|10519.3|10499.3|33
1650342300000|2022-04-19 04:25:00|10520|10500|10514.3|10494.3|10522|10502|10514|10494|45
1650342600000|2022-04-19 04:30:00|10514.8|10494.8|10508.5|10488.5|10520.3|10500.3|10506.1|10486.1|74
1650342900000|2022-04-19 04:35:00|10509.3|10489.3|10505.3|10485.3|10509.3|10489.3|10501.3|10481.3|49
1650343200000|2022-04-19 04:40:00|10505|10485|10505|10485|10507.5|10487.5|10503.8|10483.8|37
1650343500000|2022-04-19 04:45:00|10504|10484|10504.8|10484.8|10504.8|10484.8|10500.5|10480.5|68
1650343800000|2022-04-19 04:50:00|10503.5|10483.5|10495.3|10475.3|10504.5|10484.5|10494.3|10474.3|61
1650344100000|2022-04-19 04:55:00|10494.3|10474.3|10497.3|10477.3|10498.8|10478.8|10494.3|10474.3|73
1650344400000|2022-04-19 05:00:00|10498|10478|10496|10476|10501.3|10481.3|10494.3|10474.3|61
1650344700000|2022-04-19 05:05:00|10496.3|10476.3|10486.8|10466.8|10496.3|10476.3|10483.8|10463.8|91
1650345000000|2022-04-19 05:10:00|10486.3|10466.3|10481.8|10461.8|10488.3|10468.3|10478.3|10458.3|100
1650345300000|2022-04-19 05:15:00|10481.5|10461.5|10477.8|10457.8|10481.5|10461.5|10473.3|10453.3|74
1650345600000|2022-04-19 05:20:00|10478.3|10458.3|10481.4|10461.4|10483.5|10463.5|10474|10454|71
1650345900000|2022-04-19 05:25:00|10481.8|10461.8|10488.3|10468.3|10491.8|10471.8|10481.8|10461.8|76
1650346200000|2022-04-19 05:30:00|10488.8|10468.8|10482.8|10462.8|10492.5|10472.5|10481|10461|244
1650346500000|2022-04-19 05:35:00|10482.5|10462.5|10478.8|10458.8|10486.8|10466.8|10476.3|10456.3|179
1650346800000|2022-04-19 05:40:00|10479|10459|10480|10460|10480.5|10460.5|10473.5|10453.5|149
1650347100000|2022-04-19 05:45:00|10480.8|10460.8|10489.5|10469.5|10490.5|10470.5|10478|10458|121
1650347400000|2022-04-19 05:50:00|10490|10470|10491.8|10471.8|10494.5|10474.5|10490|10470|106
1650347700000|2022-04-19 05:55:00|10492.3|10472.3|10489.5|10469.5|10494.3|10474.3|10488.8|10468.8|100
1650348000000|2022-04-19 06:00:00|10489|10469|10478|10458|10490.5|10470.5|10477.8|10457.8|148
1650348300000|2022-04-19 06:05:00|10477.8|10457.8|10477|10457|10479.3|10459.3|10469.5|10449.5|167
1650348600000|2022-04-19 06:10:00|10478.3|10458.3|10475.3|10455.3|10482|10462|10471.8|10451.8|165
1650348900000|2022-04-19 06:15:00|10476.8|10456.8|10475.5|10455.5|10478.8|10458.8|10474|10454|102
1650349200000|2022-04-19 06:20:00|10476|10456|10473.8|10453.8|10479|10459|10472|10452|117
1650349500000|2022-04-19 06:25:00|10474.3|10454.3|10471.5|10451.5|10475|10455|10471.3|10451.3|79
1650349800000|2022-04-19 06:30:00|10472|10452|10474.8|10454.8|10478.3|10458.3|10471|10451|117
1650350100000|2022-04-19 06:35:00|10474.5|10454.5|10471.8|10451.8|10475.5|10455.5|10468|10448|120
1650350400000|2022-04-19 06:40:00|10471.5|10451.5|10473.3|10453.3|10477|10457|10471|10451|117
1650350700000|2022-04-19 06:45:00|10472.8|10452.8|10471.3|10451.3|10477.8|10457.8|10470.8|10450.8|118
1650351000000|2022-04-19 06:50:00|10470.8|10450.8|10473.3|10453.3|10475|10455|10470.8|10450.8|125
1650351300000|2022-04-19 06:55:00|10473.8|10453.8|10468|10458|10476.5|10460.8|10465.3|10453.8|239
1650351600000|2022-04-19 07:00:00|10468.5|10458.5|10489|10479|10490.5|10480|10468.3|10458.3|255
1650351900000|2022-04-19 07:05:00|10489.3|10479.3|10475.5|10465.5|10494|10484|10470.8|10460.8|207
1650352200000|2022-04-19 07:10:00|10474|10464|10465|10455|10479.5|10465.5|10461|10449.6|207
1650352500000|2022-04-19 07:15:00|10464.5|10454.5|10466.3|10456.3|10469.9|10456.8|10459.8|10449.8|225
1650352800000|2022-04-19 07:20:00|10466|10456|10473.8|10463.8|10474.5|10464.5|10466|10453.5|164
1650353100000|2022-04-19 07:25:00|10473.5|10463.5|10471.5|10461.5|10473.5|10463.5|10471.5|10461.5|7
1650353400000|2022-04-19 07:30:00|10469|10459|10463.5|10453.5|10472.6|10461.3|10461|10451|182
1650353700000|2022-04-19 07:35:00|10463.3|10453.3|10464|10454|10465.5|10455.5|10461.3|10451.3|149
1650354000000|2022-04-19 07:40:00|10463.8|10453.8|10469|10459|10469.3|10459|10460|10449.3|130
1650354300000|2022-04-19 07:45:00|10469.3|10459.3|10482.5|10472.5|10483|10473|10467.3|10457.3|131
1650354600000|2022-04-19 07:50:00|10481.5|10471.5|10491.3|10481.3|10494.3|10484.3|10481|10466.9|89
1650354900000|2022-04-19 07:55:00|10491|10481|10488|10478|10497.9|10486|10488|10477.9|103
1650355200000|2022-04-19 08:00:00|10487.8|10477.8|10486|10476|10490.3|10480.3|10479.5|10469.5|182
1650355500000|2022-04-19 08:05:00|10486.3|10476.3|10489|10479|10508|10498|10486.3|10476.3|196
1650355800000|2022-04-19 08:10:00|10488|10478|10492.8|10482.8|10501.3|10490|10486.3|10476.3|198
1650356100000|2022-04-19 08:15:00|10493|10483|10485|10475|10493.5|10483.5|10477.5|10467.5|158
1650356400000|2022-04-19 08:20:00|10485.3|10475.3|10490|10480|10492.5|10482.5|10481.8|10471.8|162
1650356700000|2022-04-19 08:25:00|10490.3|10480.3|10492|10482|10499.1|10488.5|10489.5|10479.1|155
1650357000000|2022-04-19 08:30:00|10491.8|10481.8|10498.3|10488.3|10500.3|10490.3|10490.8|10480.8|134
1650357300000|2022-04-19 08:35:00|10498.5|10488.5|10499.3|10489.3|10510.3|10500.3|10497.8|10487.8|164
1650357600000|2022-04-19 08:40:00|10499.5|10489.5|10497.5|10487.5|10503.5|10493.5|10496.3|10486.3|179
1650357900000|2022-04-19 08:45:00|10497.8|10487.8|10479.3|10469.3|10498.3|10488.3|10477|10467|216
1650358200000|2022-04-19 08:50:00|10479.5|10469.5|10487.8|10477.8|10491.8|10481.8|10479.3|10469.3|184
1650358500000|2022-04-19 08:55:00|10487.5|10477.5|10484|10474|10489.3|10479.3|10480.3|10470.3|134
1650358800000|2022-04-19 09:00:00|10483.8|10473.8|10484.8|10474.8|10489|10479|10482.8|10472.8|166
1650359100000|2022-04-19 09:05:00|10484|10474|10487.8|10477.8|10491.5|10481.5|10482.3|10470|212
1650359400000|2022-04-19 09:10:00|10487.5|10477.5|10482.5|10472.5|10488.8|10478.8|10482.3|10472.3|175
1650359700000|2022-04-19 09:15:00|10482.3|10472.3|10470.8|10460.8|10482.3|10472.3|10470.8|10460.8|225
1650360000000|2022-04-19 09:20:00|10468.5|10458.5|10454.8|10444.8|10468.5|10458.5|10454.3|10444.3|235
1650360300000|2022-04-19 09:25:00|10454.5|10444.5|10434.8|10424.8|10457.5|10447.5|10431.3|10418.8|282
1650360600000|2022-04-19 09:30:00|10434.5|10424.5|10437.5|10427.5|10441.5|10431.5|10428.8|10418.8|242
1650360900000|2022-04-19 09:35:00|10437.8|10427.8|10438|10428|10441.3|10431|10435|10421.3|130
1650361200000|2022-04-19 09:40:00|10437.8|10427.8|10435.8|10425.8|10439|10429|10435.3|10425.3|146
1650361500000|2022-04-19 09:45:00|10435.3|10425.3|10443|10433|10443.9|10433.5|10434.8|10423.9|180
1650361800000|2022-04-19 09:50:00|10443.5|10433.5|10440|10430|10446.8|10436.8|10440|10430|196
1650362100000|2022-04-19 09:55:00|10439.8|10429.8|10445|10435|10451.1|10437|10439.8|10429.8|116
1650362400000|2022-04-19 10:00:00|10444.5|10434.5|10447|10437|10448.3|10438.3|10440.8|10430.8|146
1650362700000|2022-04-19 10:05:00|10446.8|10436.8|10445.5|10435.5|10448.3|10438.3|10443.8|10433.8|70
1650363000000|2022-04-19 10:10:00|10445.8|10435.8|10440.5|10430.5|10445.8|10435.8|10436.5|10426.5|153
1650363300000|2022-04-19 10:15:00|10440.8|10430.8|10429.8|10419.8|10441.3|10431.3|10429.5|10419.5|132
1650363600000|2022-04-19 10:20:00|10429.5|10419.5|10429.3|10419.3|10432.3|10422.3|10426.3|10416.3|155
1650363900000|2022-04-19 10:25:00|10429.5|10419.5|10426.5|10416.5|10431.8|10421.8|10424.5|10414.5|192
1650364200000|2022-04-19 10:30:00|10426.3|10416.3|10434.3|10424.3|10434.5|10424.5|10422|10408.6|161
1650364500000|2022-04-19 10:35:00|10435.3|10425.3|10435.8|10425.8|10438.3|10428.3|10433|10423|102
1650364800000|2022-04-19 10:40:00|10435.5|10425.5|10431|10421|10438.8|10428.8|10430.8|10420.8|165
1650365100000|2022-04-19 10:45:00|10431.3|10421.3|10431.3|10421.3|10434|10424|10428.8|10418.8|147
1650365400000|2022-04-19 10:50:00|10432.3|10422.3|10436.8|10426.8|10438|10428|10431.8|10421.8|136
1650365700000|2022-04-19 10:55:00|10436.5|10426.5|10428.3|10418.3|10436.5|10426.5|10425.3|10410.9|204
1650366000000|2022-04-19 11:00:00|10428|10418|10419.5|10409.5|10428|10418|10416.8|10403.4|209
1650366300000|2022-04-19 11:05:00|10419.8|10409.8|10408.8|10398.8|10420|10410|10407|10397|175
1650366600000|2022-04-19 11:10:00|10408.5|10398.5|10409|10399|10412.3|10399.8|10406|10392.3|143
1650366900000|2022-04-19 11:15:00|10409.3|10399.3|10406.8|10396.8|10410.3|10400.3|10400.8|10388.8|192
1650367200000|2022-04-19 11:20:00|10406.5|10396.5|10410.5|10400.5|10410.8|10400.8|10404.5|10394.5|210
1650367500000|2022-04-19 11:25:00|10410.8|10400.8|10416.5|10406.5|10420.8|10408.8|10407.5|10397.5|203
1650367800000|2022-04-19 11:30:00|10416.3|10406.3|10411.3|10401.3|10416.8|10406.8|10409|10396.6|215
1650368100000|2022-04-19 11:35:00|10411.8|10401.8|10408.8|10398.8|10414.8|10404.8|10406.5|10396.5|202
1650368400000|2022-04-19 11:40:00|10408.5|10398.5|10403|10393|10409.3|10399.3|10398|10388|137
1650368700000|2022-04-19 11:45:00|10403.3|10393.3|10405.5|10395.5|10408.8|10398.8|10398.5|10388.5|164
1650369000000|2022-04-19 11:50:00|10405.3|10395.3|10406|10396|10411.1|10400.5|10402.8|10391.1|198
1650369300000|2022-04-19 11:55:00|10407.3|10397.3|10408|10398|10410.5|10400.5|10406.8|10396.8|191
1650369600000|2022-04-19 12:00:00|10407.5|10397.5|10404.5|10394.5|10415.8|10405.8|10401|10391|304
1650369900000|2022-04-19 12:05:00|10403.5|10393.5|10400.8|10390.8|10411|10401|10395.8|10385.8|190
1650370200000|2022-04-19 12:10:00|10401.3|10391.3|10405.8|10395.8|10409.8|10399.8|10398|10388|230
1650370500000|2022-04-19 12:15:00|10405.5|10395.5|10407|10397|10409.5|10399.5|10400.3|10390.3|246
1650370800000|2022-04-19 12:20:00|10407.3|10397.3|10393.3|10383.3|10408.3|10398.3|10387.8|10374.5|217
1650371100000|2022-04-19 12:25:00|10393.8|10383.8|10388.8|10378.8|10396|10386|10385.5|10374.1|216
1650371400000|2022-04-19 12:30:00|10388.5|10378.5|10403.5|10393.5|10405.3|10395.3|10385.5|10375.5|295
1650371700000|2022-04-19 12:35:00|10404|10394|10394.5|10384.5|10408.8|10398.8|10394|10384|219
1650372000000|2022-04-19 12:40:00|10394.8|10384.8|10376.3|10366.3|10402.3|10392.3|10375.5|10365.5|284
1650372300000|2022-04-19 12:45:00|10375.5|10365.5|10376.8|10366.8|10386.3|10372.8|10370.3|10357.6|310
1650372600000|2022-04-19 12:50:00|10377|10367|10383.8|10373.8|10384|10374|10372.3|10362.3|276
1650372900000|2022-04-19 12:55:00|10383.5|10373.5|10375.3|10365.3|10391.5|10381.5|10375.3|10365.3|238
1650373200000|2022-04-19 13:00:00|10375|10365|10333.3|10323.3|10375|10365|10331.8|10321.8|570
1650373500000|2022-04-19 13:05:00|10333|10323|10321.5|10311.5|10344|10331.8|10311.8|10299.5|579
1650373800000|2022-04-19 13:10:00|10321|10311|10313|10303|10330.5|10318.5|10308.8|10298.8|416
1650374100000|2022-04-19 13:15:00|10312.5|10302.5|10311.8|10301.8|10320.3|10310.3|10308|10298|409
1650374400000|2022-04-19 13:20:00|10311.5|10301.5|10322|10312|10326.3|10316.3|10308.8|10298.8|377
1650374700000|2022-04-19 13:25:00|10323.3|10313.3|10327.5|10317.5|10333|10323|10316.8|10306.8|349
1650375000000|2022-04-19 13:30:00|10327.8|10317.8|10330.3|10320.3|10332.3|10322.3|10314.3|10304.3|494
1650375300000|2022-04-19 13:35:00|10329.8|10319.8|10327.8|10317.8|10334.8|10324.8|10319.5|10309.5|367
1650375600000|2022-04-19 13:40:00|10327.5|10317.5|10312.8|10302.8|10329.3|10319.3|10308.3|10298.3|407
1650375900000|2022-04-19 13:45:00|10313.3|10303.3|10310.5|10300.5|10324.3|10314.3|10309|10299|448
1650376200000|2022-04-19 13:50:00|10311.3|10301.3|10311|10301|10315.1|10304.3|10307.8|10294.6|321
1650376500000|2022-04-19 13:55:00|10311.3|10301.3|10318.5|10308.5|10321.8|10311.8|10310|10300|331
1650376800000|2022-04-19 14:00:00|10319|10309|10313.3|10303.3|10322.3|10312.3|10311.5|10301.5|257
1650377100000|2022-04-19 14:05:00|10314.5|10304.5|10308.5|10298.5|10317.3|10307.3|10307.3|10297.3|258
1650377400000|2022-04-19 14:10:00|10309.8|10299.8|10312.8|10302.8|10319.8|10309.8|10306.5|10296.5|246
1650377700000|2022-04-19 14:15:00|10313|10303|10319.5|10309.5|10320|10310|10313|10303|354
1650378000000|2022-04-19 14:20:00|10319.3|10309.3|10318.5|10308.5|10320.5|10310.5|10313.5|10303.5|261
1650378300000|2022-04-19 14:25:00|10318.8|10308.8|10318.8|10308.8|10325|10315|10316.5|10306.5|293
1650378600000|2022-04-19 14:30:00|10317.5|10307.5|10319.5|10309.5|10320.3|10310.3|10315.5|10305.5|316
1650378900000|2022-04-19 14:35:00|10319.8|10309.8|10321.5|10311.5|10327.5|10317.5|10317.5|10307.5|398
1650379200000|2022-04-19 14:40:00|10321.8|10311.8|10317.3|10307.3|10322|10312|10315|10305|326
1650379500000|2022-04-19 14:45:00|10317.5|10307.5|10318.3|10308.3|10320.5|10310.5|10316|10306|242
1650379800000|2022-04-19 14:50:00|10318.5|10308.5|10322.5|10312.5|10328.8|10318.8|10316|10306|317
1650380100000|2022-04-19 14:55:00|10322.3|10312.3|10339|10329|10343.3|10330.3|10321|10311|305
1650380400000|2022-04-19 15:00:00|10338.8|10328.8|10341.5|10331.5|10348|10333|10332.5|10322.5|355
1650380700000|2022-04-19 15:05:00|10341.3|10331.3|10339.8|10329.8|10350.5|10335|10327|10317|313
1650381000000|2022-04-19 15:10:00|10338.3|10328.3|10339.3|10329.3|10339.3|10329.3|10332.8|10322.8|217
1650381300000|2022-04-19 15:15:00|10339|10329|10332.4|10322.4|10339.3|10329.3|10325.9|10315.9|292
1650381600000|2022-04-19 15:20:00|10332.1|10322.1|10329.6|10319.6|10332.1|10322.1|10324.9|10314.9|238
1650381900000|2022-04-19 15:25:00|10329.4|10319.4|10321.4|10311.4|10330.6|10320.6|10320.9|10310.9|252
1650382200000|2022-04-19 15:30:00|10320.9|10310.9|10334.1|10324.1|10335.4|10325.4|10320.9|10310.9|352
1650382500000|2022-04-19 15:35:00|10334.4|10324.4|10322.1|10312.1|10334.6|10324.6|10321.6|10311.6|258
1650382800000|2022-04-19 15:40:00|10321.9|10311.9|10314.4|10304.4|10324.1|10314.1|10313.6|10303.6|240
1650383100000|2022-04-19 15:45:00|10314.1|10304.1|10316.3|10306.3|10319|10309|10300.4|10290.3|323
1650383400000|2022-04-19 15:50:00|10316.1|10306.1|10319.6|10309.6|10323.9|10313.9|10315.6|10305.6|272
1650383700000|2022-04-19 15:55:00|10319.1|10309.1|10317.4|10307.4|10323.1|10313.1|10315.4|10305.4|311
1650384000000|2022-04-19 16:00:00|10317.6|10307.6|10297.4|10287.4|10318.4|10308.4|10294.4|10284.4|308
1650384300000|2022-04-19 16:05:00|10297.6|10287.6|10286.6|10276.6|10298.4|10288.4|10282.9|10272.9|249
1650384600000|2022-04-19 16:10:00|10286.9|10276.9|10300.1|10290.1|10301.6|10291.6|10279.5|10269.5|278
1650384900000|2022-04-19 16:15:00|10300.6|10290.6|10294.4|10284.4|10304.1|10294.1|10294.1|10284.1|254
1650385200000|2022-04-19 16:20:00|10294.1|10284.1|10301.4|10291.4|10306.9|10296.9|10293.4|10283.4|272
1650385500000|2022-04-19 16:25:00|10301.6|10291.6|10313.9|10303.9|10315.9|10305.9|10301.6|10291.6|244
1650385800000|2022-04-19 16:30:00|10313.1|10303.1|10323.6|10313.6|10325.4|10315.4|10311.1|10301.1|279
1650386100000|2022-04-19 16:35:00|10323.4|10313.4|10328.1|10318.1|10331.1|10321.1|10323.4|10313.4|213
1650386400000|2022-04-19 16:40:00|10327.9|10317.9|10325.4|10315.4|10329.4|10319.4|10323.6|10313.6|199
1650386700000|2022-04-19 16:45:00|10325.1|10315.1|10326.9|10316.9|10330.1|10320.1|10323.4|10313.4|253
1650387000000|2022-04-19 16:50:00|10326.6|10316.6|10334.6|10324.6|10337.4|10327.4|10326.6|10316.6|216
1650387300000|2022-04-19 16:55:00|10334.4|10324.4|10346.9|10336.9|10349.9|10339.9|10332.9|10322.9|288
1650412800000|2022-04-20 00:00:00|10332.8|10312.8|10331.4|10311.4|10336|10316|10328.4|10308.4|61
1650413100000|2022-04-20 00:05:00|10332.6|10312.6|10330.6|10310.6|10333.6|10313.6|10329.1|10309.1|122
1650413400000|2022-04-20 00:10:00|10330.4|10310.4|10333.4|10313.4|10333.4|10313.4|10329.9|10309.9|82
1650413700000|2022-04-20 00:15:00|10333.1|10313.1|10334.4|10314.4|10336.6|10316.6|10330.4|10310.4|149
1650414000000|2022-04-20 00:20:00|10334.6|10314.6|10331.9|10311.9|10335.9|10315.9|10331.6|10311.6|46
1650414300000|2022-04-20 00:25:00|10332.1|10312.1|10328.1|10308.1|10332.1|10312.1|10327.1|10307.1|85
1650414600000|2022-04-20 00:30:00|10327.9|10307.9|10323.9|10303.9|10328.9|10308.9|10323.9|10303.9|79
1650414900000|2022-04-20 00:35:00|10323.6|10303.6|10323.6|10303.6|10324.1|10304.1|10320.9|10300.9|58
1650415200000|2022-04-20 00:40:00|10323.4|10303.4|10321.1|10301.1|10323.6|10303.6|10321.1|10301.1|31
1650415500000|2022-04-20 00:45:00|10321.4|10301.4|10326.9|10306.9|10327.1|10307.1|10320.1|10300.1|93
1650415800000|2022-04-20 00:50:00|10326.6|10306.6|10324.1|10304.1|10326.9|10306.9|10323.4|10303.4|107
1650416100000|2022-04-20 00:55:00|10324.9|10304.9|10319.4|10299.4|10326.4|10306.4|10319.1|10299.1|121
1650416400000|2022-04-20 01:00:00|10319.6|10299.6|10330.6|10310.6|10339|10319|10317.9|10297.9|327
1650416700000|2022-04-20 01:05:00|10330.4|10310.4|10320.1|10300.1|10333.4|10313.4|10316.1|10296.1|263
1650417000000|2022-04-20 01:10:00|10319.9|10299.9|10319.4|10299.4|10321.6|10301.6|10309.1|10289.1|291
1650417300000|2022-04-20 01:15:00|10319.1|10299.1|10295.4|10275.4|10322.9|10302.9|10294.6|10274.6|318
1650417600000|2022-04-20 01:20:00|10295.1|10275.1|10299.9|10279.9|10300.9|10280.9|10290.4|10270.4|219
1650417900000|2022-04-20 01:25:00|10300.1|10280.1|10295.9|10275.9|10301.9|10281.9|10294.9|10274.9|185
1650418200000|2022-04-20 01:30:00|10296.1|10276.1|10300.6|10280.6|10301.4|10281.4|10294.9|10274.9|233
1650418500000|2022-04-20 01:35:00|10301.1|10281.1|10308.1|10288.1|10308.1|10288.1|10299.1|10279.1|219
1650418800000|2022-04-20 01:40:00|10307.6|10287.6|10317.6|10297.6|10317.6|10297.6|10306.6|10286.6|146
1650419100000|2022-04-20 01:45:00|10317.4|10297.4|10322.9|10302.9|10328.4|10308.4|10317.4|10297.4|248
1650419400000|2022-04-20 01:50:00|10322.6|10302.6|10320.4|10300.4|10323.9|10303.9|10317.6|10297.6|208
1650419700000|2022-04-20 01:55:00|10320.9|10300.9|10324.6|10304.6|10328.6|10308.6|10319.6|10299.6|287
1650420000000|2022-04-20 02:00:00|10323.4|10303.4|10321.4|10301.4|10325.6|10305.6|10320.4|10300.4|246
1650420300000|2022-04-20 02:05:00|10322.3|10302.3|10326.6|10306.6|10327.1|10307.1|10320.1|10300.1|256
1650420600000|2022-04-20 02:10:00|10326.9|10306.9|10332.6|10312.6|10335.4|10315.4|10325.9|10305.9|268
1650420900000|2022-04-20 02:15:00|10333.1|10313.1|10339.1|10319.1|10341.9|10321.9|10331.9|10311.9|98
1650421200000|2022-04-20 02:20:00|10339.6|10319.6|10335.4|10315.4|10339.6|10319.6|10334.1|10314.1|151
1650421500000|2022-04-20 02:25:00|10335.1|10315.1|10334.4|10314.4|10337.1|10317.1|10330.6|10310.6|177
1650421800000|2022-04-20 02:30:00|10334.1|10314.1|10336.1|10316.1|10338.1|10318.1|10334.1|10314.1|275
1650422100000|2022-04-20 02:35:00|10335.9|10315.9|10342.9|10322.9|10344.4|10324.4|10333.1|10313.1|243
1650422400000|2022-04-20 02:40:00|10342.6|10322.6|10342.4|10322.4|10343.9|10323.9|10339.4|10319.4|247
1650422700000|2022-04-20 02:45:00|10341.6|10321.6|10338.6|10318.6|10343.9|10323.9|10337.4|10317.4|211
1650423000000|2022-04-20 02:50:00|10338.9|10318.9|10335.4|10315.4|10340.1|10320.1|10333.4|10313.4|138
1650423300000|2022-04-20 02:55:00|10335.9|10315.9|10341.9|10321.9|10342.6|10322.6|10331.9|10311.9|117
1650423600000|2022-04-20 03:00:00|10341.6|10321.6|10349.1|10329.1|10350.9|10330.9|10341.4|10321.4|168
1650423900000|2022-04-20 03:05:00|10349.4|10329.4|10345.9|10325.9|10350.6|10330.6|10341.9|10321.9|182
1650424200000|2022-04-20 03:10:00|10346.1|10326.1|10345.9|10325.9|10348.6|10328.6|10343.1|10323.1|189
1650424500000|2022-04-20 03:15:00|10346.1|10326.1|10340.4|10320.4|10346.1|10326.1|10340.4|10320.4|150
1650424800000|2022-04-20 03:20:00|10339.6|10319.6|10342.9|10322.9|10345.6|10325.6|10336.6|10316.6|178
1650425100000|2022-04-20 03:25:00|10343.1|10323.1|10348.1|10328.1|10349.1|10329.1|10343.1|10323.1|227
1650425400000|2022-04-20 03:30:00|10347.6|10327.6|10341.9|10321.9|10348.1|10328.1|10340.4|10320.4|132
1650425700000|2022-04-20 03:35:00|10341.6|10321.6|10341.4|10321.4|10344.6|10324.6|10340.6|10320.6|96
1650426000000|2022-04-20 03:40:00|10341.1|10321.1|10340.4|10320.4|10341.6|10321.6|10337.9|10317.9|39
1650426300000|2022-04-20 03:45:00|10340.6|10320.6|10338.6|10318.6|10341.9|10321.9|10337.9|10317.9|74
1650426600000|2022-04-20 03:50:00|10339.4|10319.4|10338.1|10318.1|10339.9|10319.9|10337.6|10317.6|74
1650426900000|2022-04-20 03:55:00|10337.9|10317.9|10338.9|10318.9|10338.9|10318.9|10337.6|10317.6|37
1650427200000|2022-04-20 04:00:00|10338.6|10318.6|10336.4|10316.4|10338.6|10318.6|10335.9|10315.9|47
1650427500000|2022-04-20 04:05:00|10336.1|10316.1|10336.9|10316.9|10338.6|10318.6|10336.1|10316.1|96
1650427800000|2022-04-20 04:10:00|10337.1|10317.1|10336.4|10316.4|10337.9|10317.9|10335.4|10315.4|48
1650428100000|2022-04-20 04:15:00|10336.6|10316.6|10333.9|10313.9|10338.4|10318.4|10333.9|10313.9|51
1650428400000|2022-04-20 04:20:00|10332.9|10312.9|10333.6|10313.6|10334.9|10314.9|10331.9|10311.9|45
1650428700000|2022-04-20 04:25:00|10333.4|10313.4|10335.6|10315.6|10335.9|10315.9|10332.9|10312.9|39
1650429000000|2022-04-20 04:30:00|10335.4|10315.4|10329.4|10309.4|10336.1|10316.1|10327.9|10307.9|62
1650429300000|2022-04-20 04:35:00|10329.1|10309.1|10328.6|10308.6|10329.6|10309.6|10326.6|10306.6|51
1650429600000|2022-04-20 04:40:00|10328.9|10308.9|10327.1|10307.1|10329.9|10309.9|10325.9|10305.9|77
1650429900000|2022-04-20 04:45:00|10326.9|10306.9|10323.9|10303.9|10326.9|10306.9|10323.6|10303.6|27
1650430200000|2022-04-20 04:50:00|10324.4|10304.4|10327.1|10307.1|10328.9|10308.9|10323.6|10303.6|70
1650430500000|2022-04-20 04:55:00|10327.6|10307.6|10329.9|10309.9|10331.4|10311.4|10327.1|10307.1|64
1650430800000|2022-04-20 05:00:00|10328.9|10308.9|10325.9|10305.9|10331.6|10311.6|10323.6|10303.6|91
1650431100000|2022-04-20 05:05:00|10325.4|10305.4|10329.1|10309.1|10330.4|10310.4|10325.4|10305.4|48
1650431400000|2022-04-20 05:10:00|10328.6|10308.6|10321.6|10301.6|10329.1|10309.1|10317.9|10297.9|94
1650431700000|2022-04-20 05:15:00|10322.1|10302.1|10322.6|10302.6|10324.6|10304.6|10320.4|10300.4|104
1650432000000|2022-04-20 05:20:00|10322.4|10302.4|10320.1|10300.1|10323.9|10303.9|10316.4|10296.4|142
1650432300000|2022-04-20 05:25:00|10319.9|10299.9|10324.9|10304.9|10325.9|10305.9|10318.4|10298.4|85
1650432600000|2022-04-20 05:30:00|10325.1|10305.1|10333.1|10313.1|10340.4|10320.4|10325.1|10305.1|323
1650432900000|2022-04-20 05:35:00|10332.9|10312.9|10338.4|10318.4|10343.6|10323.6|10329.1|10309.1|256
1650433200000|2022-04-20 05:40:00|10337.9|10317.9|10331.9|10311.9|10343.1|10323.1|10331.9|10311.9|197
1650433500000|2022-04-20 05:45:00|10332.1|10312.1|10325.4|10305.4|10332.1|10312.1|10324.1|10304.1|210
1650433800000|2022-04-20 05:50:00|10325.6|10305.6|10312.1|10292.1|10326.4|10306.4|10311.4|10291.4|223
1650434100000|2022-04-20 05:55:00|10312.4|10292.4|10312.1|10292.1|10314.6|10294.6|10307.6|10287.6|350
1650434400000|2022-04-20 06:00:00|10311.6|10291.6|10302.9|10282.9|10316.4|10296.4|10301.1|10281.1|290
1650434700000|2022-04-20 06:05:00|10302.6|10282.6|10300.6|10280.6|10307.6|10287.6|10298.9|10278.9|294
1650435000000|2022-04-20 06:10:00|10300.1|10280.1|10304.1|10284.1|10308.9|10288.9|10297.6|10277.6|198
1650435300000|2022-04-20 06:15:00|10303.9|10283.9|10304.1|10284.1|10309.1|10289.1|10301.4|10281.4|228
1650435600000|2022-04-20 06:20:00|10303.9|10283.9|10300.1|10280.1|10304.9|10284.9|10299.9|10279.9|216
1650435900000|2022-04-20 06:25:00|10300.4|10280.4|10300.4|10280.4|10303.1|10283.1|10296.4|10276.4|279
1650436200000|2022-04-20 06:30:00|10300.6|10280.6|10298.9|10278.9|10308.6|10288.6|10297.6|10277.6|194
1650436500000|2022-04-20 06:35:00|10299.1|10279.1|10298.1|10278.1|10303.9|10283.9|10296.9|10276.9|182
1650436800000|2022-04-20 06:40:00|10297.9|10277.9|10294.6|10274.6|10298.6|10278.6|10289.6|10269.6|209
1650437100000|2022-04-20 06:45:00|10294.4|10274.4|10294.9|10274.9|10297.9|10277.9|10291.4|10271.4|213
1650437400000|2022-04-20 06:50:00|10294.6|10274.6|10298.4|10278.4|10302.4|10282.4|10293.9|10273.9|237
1650437700000|2022-04-20 06:55:00|10298.6|10278.6|10293.1|10283.1|10298.6|10287.4|10290.6|10277.4|244
1650438000000|2022-04-20 07:00:00|10294.4|10284.4|10268.6|10258.6|10294.4|10284.4|10260.9|10250.9|243
1650438300000|2022-04-20 07:05:00|10268.4|10258.4|10268.9|10258.9|10275.4|10265.4|10259.4|10249.4|255
1650438600000|2022-04-20 07:10:00|10268.4|10258.4|10269.1|10259.1|10269.9|10259.9|10258.8|10248.8|374
1650438900000|2022-04-20 07:15:00|10269.4|10259.4|10272.4|10262.4|10276.1|10266.1|10268.1|10258.1|222
1650439200000|2022-04-20 07:20:00|10272.1|10262.1|10280.6|10270.6|10283.4|10273.4|10266.9|10256.9|188
1650439500000|2022-04-20 07:25:00|10280.4|10270.4|10267.4|10257.4|10282.1|10272.1|10266.1|10256.1|188
1650439800000|2022-04-20 07:30:00|10267.6|10257.6|10265.1|10255.1|10274.1|10264.1|10260.4|10250.4|195
1650440100000|2022-04-20 07:35:00|10265.6|10255.6|10263.1|10253.1|10271.6|10261.6|10261.6|10251.6|154
1650440400000|2022-04-20 07:40:00|10262.9|10252.9|10272.6|10262.6|10273.6|10263.6|10262.9|10252.9|150
1650440700000|2022-04-20 07:45:00|10273.4|10263.4|10268.4|10258.4|10276.1|10266.1|10268.4|10258.4|116
1650441000000|2022-04-20 07:50:00|10267.9|10257.9|10262.1|10252.1|10272.4|10262.4|10262.1|10252.1|132
1650441300000|2022-04-20 07:55:00|10261.9|10251.9|10261.1|10251.1|10268.9|10258.9|10258.6|10248.6|173
1650441600000|2022-04-20 08:00:00|10261.6|10251.6|10237.6|10227.6|10263.6|10253.6|10236.9|10226.9|222
1650441900000|2022-04-20 08:05:00|10237.4|10227.4|10229.1|10219.1|10237.6|10227.6|10228.9|10218.9|217
1650442200000|2022-04-20 08:10:00|10228.9|10218.9|10227.6|10217.6|10230.9|10220.9|10225.6|10215.6|210
1650442500000|2022-04-20 08:15:00|10227.4|10217.4|10233.4|10223.4|10234.6|10224.6|10225.9|10215.9|151
1650442800000|2022-04-20 08:20:00|10233.6|10223.6|10240.6|10230.6|10246.4|10236.4|10232.9|10222.9|154
1650443100000|2022-04-20 08:25:00|10240.9|10230.9|10237.6|10227.6|10243.1|10233.1|10236.1|10226.1|178
1650443400000|2022-04-20 08:30:00|10237.9|10227.9|10245.1|10235.1|10247.6|10237.6|10237.1|10227.1|127
1650443700000|2022-04-20 08:35:00|10244.9|10234.9|10252.9|10242.9|10255.1|10245.1|10244.6|10234.6|202
1650444000000|2022-04-20 08:40:00|10253.1|10243.1|10267.1|10257.1|10268.6|10258.6|10252.9|10242.9|164
1650444300000|2022-04-20 08:45:00|10266.9|10256.9|10271.9|10261.9|10271.9|10261.9|10261.9|10251.9|214
1650444600000|2022-04-20 08:50:00|10272.1|10262.1|10266.6|10256.6|10277.4|10267.4|10261.6|10251.6|204
1650444900000|2022-04-20 08:55:00|10266.9|10256.9|10262.6|10252.6|10276.4|10266.4|10260.6|10250.6|174
1650445200000|2022-04-20 09:00:00|10262.4|10252.4|10254.4|10244.4|10265.4|10255.4|10254.4|10244.4|202
1650445500000|2022-04-20 09:05:00|10255.9|10245.9|10256.1|10246.1|10258.9|10248.9|10254.9|10244.9|112
1650445800000|2022-04-20 09:10:00|10255.9|10245.9|10243.9|10233.9|10257.6|10247.6|10241.1|10231.1|138
1650446100000|2022-04-20 09:15:00|10243.6|10233.6|10244.4|10234.4|10247.1|10237.1|10238.9|10228.9|151
1650446400000|2022-04-20 09:20:00|10245.1|10235.1|10233.9|10223.9|10250.1|10240.1|10233.9|10223.9|134
1650446700000|2022-04-20 09:25:00|10234.1|10224.1|10237.6|10227.6|10244.6|10234.6|10232.6|10222.6|204
1650447000000|2022-04-20 09:30:00|10237.1|10227.1|10244.1|10234.1|10244.1|10234.1|10234.9|10224.9|170
1650447300000|2022-04-20 09:35:00|10244.4|10234.4|10248.9|10238.9|10252.9|10242.9|10242.4|10232.4|288
1650447600000|2022-04-20 09:40:00|10249.9|10239.9|10250.9|10240.9|10256.4|10246.4|10249.9|10239.9|126
1650447900000|2022-04-20 09:45:00|10251.1|10241.1|10259.9|10249.9|10262.6|10252.6|10250.9|10240.9|136
1650448200000|2022-04-20 09:50:00|10259.4|10249.4|10272.6|10262.6|10272.6|10262.6|10256.4|10246.4|126
1650448500000|2022-04-20 09:55:00|10272.9|10262.9|10261.4|10251.4|10274.6|10264.6|10260.9|10250.9|224
1650448800000|2022-04-20 10:00:00|10261.1|10251.1|10264.1|10254.1|10266.6|10256.6|10261.1|10251.1|205
1650449100000|2022-04-20 10:05:00|10264.4|10254.4|10269.4|10259.4|10269.9|10259.9|10263.9|10253.9|191
1650449400000|2022-04-20 10:10:00|10269.6|10259.6|10265.1|10255.1|10269.9|10259.9|10261.4|10251.4|148
1650449700000|2022-04-20 10:15:00|10265.4|10255.4|10265.4|10255.4|10269.1|10259.1|10264.9|10254.9|166
1650450000000|2022-04-20 10:20:00|10265.6|10255.6|10261.9|10251.9|10267.1|10257.1|10257.1|10247.1|166
1650450300000|2022-04-20 10:25:00|10261.6|10251.6|10261.1|10251.1|10266.9|10256.9|10256.1|10246.1|107
1650450600000|2022-04-20 10:30:00|10260.6|10250.6|10252.9|10242.9|10263.6|10253.6|10252.9|10242.9|122
1650450900000|2022-04-20 10:35:00|10253.1|10243.1|10249.4|10239.4|10255.1|10245.1|10248.1|10238.1|129
1650451200000|2022-04-20 10:40:00|10249.6|10239.6|10259.1|10249.1|10259.4|10249.4|10249.4|10239.4|135
1650451500000|2022-04-20 10:45:00|10259.4|10249.4|10260.4|10250.4|10261.1|10251.1|10256.6|10246.6|147
1650451800000|2022-04-20 10:50:00|10260.1|10250.1|10260.9|10250.9|10268.9|10258.9|10259.6|10249.6|146
1650452100000|2022-04-20 10:55:00|10261.1|10251.1|10244.9|10234.9|10261.6|10251.6|10244.1|10234.1|157
1650452400000|2022-04-20 11:00:00|10244.4|10234.4|10239.9|10229.9|10244.9|10234.9|10235.4|10225.4|174
1650452700000|2022-04-20 11:05:00|10240.1|10230.1|10237.1|10227.1|10244.4|10234.4|10234.1|10224.1|158
1650453000000|2022-04-20 11:10:00|10237.4|10227.4|10236.4|10226.4|10240.4|10230.4|10230.4|10220.4|147
1650453300000|2022-04-20 11:15:00|10236.6|10226.6|10240.6|10230.6|10245.1|10235.1|10235.9|10225.9|166
1650453600000|2022-04-20 11:20:00|10240.9|10230.9|10235.4|10225.4|10241.9|10231.9|10233.4|10223.4|143
1650453900000|2022-04-20 11:25:00|10235.6|10225.6|10235.9|10225.9|10240|10230|10234.9|10224.9|150
1650454200000|2022-04-20 11:30:00|10235.6|10225.6|10247.1|10237.1|10250.6|10240.6|10235.4|10225.4|190
1650454500000|2022-04-20 11:35:00|10247.4|10237.4|10251.4|10241.4|10254.9|10244.9|10244.9|10234.9|148
1650454800000|2022-04-20 11:40:00|10251.1|10241.1|10251.4|10241.4|10251.9|10241.9|10246.1|10236.1|121
1650455100000|2022-04-20 11:45:00|10251.1|10241.1|10252.4|10242.4|10258.1|10248.1|10250.6|10240.6|125
1650455400000|2022-04-20 11:50:00|10252.1|10242.1|10259.4|10249.4|10261.4|10251.4|10251.1|10241.1|245
1650455700000|2022-04-20 11:55:00|10259.1|10249.1|10254.4|10244.4|10260.6|10250.6|10254.4|10244.4|197
1650456000000|2022-04-20 12:00:00|10254.1|10244.1|10253.9|10243.9|10259.9|10249.9|10250.9|10240.9|246
1650456300000|2022-04-20 12:05:00|10254.1|10244.1|10236.6|10226.6|10254.1|10244.1|10236.6|10226.6|195
1650456600000|2022-04-20 12:10:00|10237.4|10227.4|10236.9|10226.9|10238.1|10228.1|10224.4|10214.4|319
1650456900000|2022-04-20 12:15:00|10236.1|10226.1|10223.4|10213.4|10241.6|10231.6|10223.4|10213.4|246
1650457200000|2022-04-20 12:20:00|10224.4|10214.4|10219.4|10209.4|10233.4|10223.4|10211.6|10201.6|271
1650457500000|2022-04-20 12:25:00|10219.6|10209.6|10206.9|10196.9|10220.1|10210.1|10196.4|10186.4|386
1650457800000|2022-04-20 12:30:00|10207|10197|10213.6|10203.6|10219.4|10209.4|10198.6|10188.6|323
1650458100000|2022-04-20 12:35:00|10213.9|10203.9|10201.6|10191.6|10216.4|10206.4|10200.4|10190.4|216
1650458400000|2022-04-20 12:40:00|10201.4|10191.4|10193.6|10183.6|10207.1|10197.1|10193.6|10183.6|209
1650458700000|2022-04-20 12:45:00|10193.4|10183.4|10183.1|10173.1|10196.1|10186.1|10182.4|10172.4|309
1650459000000|2022-04-20 12:50:00|10182.6|10172.6|10207.4|10197.4|10211.4|10201.4|10181.6|10171.6|301
1650459300000|2022-04-20 12:55:00|10207.6|10197.6|10217.1|10207.1|10220.1|10210.1|10207.1|10197.1|293
1650459600000|2022-04-20 13:00:00|10216.9|10206.9|10226.8|10216.8|10226.8|10216.8|10214.4|10204.4|707
1650459900000|2022-04-20 13:05:00|10226.5|10216.5|10232.9|10222.9|10236.1|10226.1|10216.5|10206.5|481
1650460200000|2022-04-20 13:10:00|10232.4|10222.4|10238.6|10228.6|10239.4|10229.4|10226.1|10216.1|372
1650460500000|2022-04-20 13:15:00|10238.9|10228.9|10235.9|10225.9|10241.9|10231.9|10234.9|10224.9|311
1650460800000|2022-04-20 13:20:00|10235.6|10225.6|10229.6|10219.6|10240.6|10230.6|10222.6|10212.6|348
1650461100000|2022-04-20 13:25:00|10229.4|10219.4|10240.6|10230.6|10240.6|10230.6|10228.6|10218.6|329
1650461400000|2022-04-20 13:30:00|10241.1|10231.1|10241.1|10231.1|10245.6|10235.6|10232.9|10222.9|412
1650461700000|2022-04-20 13:35:00|10240.6|10230.6|10232.1|10222.1|10242.4|10232.4|10227.9|10217.9|379
1650462000000|2022-04-20 13:40:00|10232.4|10222.4|10229.6|10219.6|10235.9|10225.9|10226.4|10216.4|429
1650462300000|2022-04-20 13:45:00|10229.4|10219.4|10228.6|10218.6|10235.6|10225.6|10227.1|10217.1|242
1650462600000|2022-04-20 13:50:00|10228.4|10218.4|10226.1|10216.1|10232.4|10222.4|10225.4|10215.4|355
1650462900000|2022-04-20 13:55:00|10225.9|10215.9|10232.6|10222.6|10235.6|10225.6|10225.4|10215.4|385
1650463200000|2022-04-20 14:00:00|10232.9|10222.9|10231.6|10221.6|10234.6|10224.6|10225.6|10215.6|474
1650463500000|2022-04-20 14:05:00|10231.1|10221.1|10234.4|10224.4|10239.1|10229.1|10227.6|10217.6|297
1650463800000|2022-04-20 14:10:00|10234.9|10224.9|10239.4|10229.4|10243.1|10233.1|10232.1|10222.1|351
1650464100000|2022-04-20 14:15:00|10239.1|10229.1|10240.4|10230.4|10241.6|10231.6|10235.1|10225.1|252
1650464400000|2022-04-20 14:20:00|10240.9|10230.9|10246.9|10236.9|10247.9|10237.9|10239.4|10229.4|197
1650464700000|2022-04-20 14:25:00|10246.6|10236.6|10248.4|10238.4|10252.4|10242.4|10243.1|10233.1|284
1650465000000|2022-04-20 14:30:00|10247.9|10237.9|10244.9|10234.9|10254.1|10244.1|10243.9|10233.9|392
1650465300000|2022-04-20 14:35:00|10244.6|10234.6|10242.4|10232.4|10248.1|10238.1|10242.4|10232.4|277
1650465600000|2022-04-20 14:40:00|10242.6|10232.6|10236.9|10226.9|10247.1|10237.1|10234.6|10224.6|265
1650465900000|2022-04-20 14:45:00|10237.1|10227.1|10231.4|10221.4|10242.4|10232.4|10227.6|10217.6|253
1650466200000|2022-04-20 14:50:00|10231.1|10221.1|10233.9|10223.9|10235.1|10225.1|10229.1|10219.1|245
1650466500000|2022-04-20 14:55:00|10234.1|10224.1|10234.9|10224.9|10242.6|10232.6|10232.9|10222.9|348
1650466800000|2022-04-20 15:00:00|10234.6|10224.6|10240.9|10230.9|10243.1|10233.1|10229.9|10219.9|294
1650467100000|2022-04-20 15:05:00|10241.1|10231.1|10240.4|10230.4|10248.1|10238.1|10240.4|10230.4|256
1650467400000|2022-04-20 15:10:00|10240.1|10230.1|10226.6|10216.6|10240.1|10230.1|10225.9|10215.9|225
1650467700000|2022-04-20 15:15:00|10226.4|10216.4|10226.9|10216.9|10229.4|10219.4|10221.9|10211.9|255
1650468000000|2022-04-20 15:20:00|10227.1|10217.1|10226.4|10216.4|10229.9|10219.9|10218.4|10208.4|298
1650468300000|2022-04-20 15:25:00|10226.6|10216.6|10219.9|10209.9|10228.6|10218.6|10218.1|10208.1|320
1650468600000|2022-04-20 15:30:00|10219.1|10209.1|10229.9|10219.9|10231.4|10221.4|10217.9|10207.9|312
1650468900000|2022-04-20 15:35:00|10230.4|10220.4|10221.9|10211.9|10232.1|10222.1|10220.9|10210.9|188
1650469200000|2022-04-20 15:40:00|10222.4|10212.4|10226.6|10216.6|10228.6|10218.6|10220.9|10210.9|316
1650469500000|2022-04-20 15:45:00|10227.6|10217.6|10227.1|10217.1|10237.1|10227.1|10219.1|10209.1|246
1650469800000|2022-04-20 15:50:00|10226.9|10216.9|10224.1|10214.1|10228.9|10218.9|10220.6|10210.6|263
1650470100000|2022-04-20 15:55:00|10223.9|10213.9|10234.6|10224.6|10235.9|10225.9|10223.6|10213.6|297
1650470400000|2022-04-20 16:00:00|10234.9|10224.9|10236.4|10226.4|10242.1|10232.1|10233.9|10223.9|263
1650470700000|2022-04-20 16:05:00|10236.6|10226.6|10227.4|10217.4|10236.6|10226.6|10223.6|10213.6|281
1650471000000|2022-04-20 16:10:00|10226.9|10216.9|10218.4|10208.4|10228.1|10218.1|10218.1|10208.1|226
1650471300000|2022-04-20 16:15:00|10218.1|10208.1|10218.6|10208.6|10223.6|10213.6|10217.1|10207.1|224
1650471600000|2022-04-20 16:20:00|10218.4|10208.4|10219.9|10209.9|10220.1|10210.1|10215.4|10205.4|220
1650471900000|2022-04-20 16:25:00|10219.6|10209.6|10212.4|10202.4|10219.6|10209.6|10211.6|10201.6|208
1650472200000|2022-04-20 16:30:00|10212.1|10202.1|10228.1|10218.1|10228.6|10218.6|10210.9|10200.9|290
1650472500000|2022-04-20 16:35:00|10227.4|10217.4|10228.1|10218.1|10235.1|10225.1|10226.9|10216.9|227
1650472800000|2022-04-20 16:40:00|10227.9|10217.9|10229.1|10219.1|10229.6|10219.6|10223.4|10213.4|161
1650473100000|2022-04-20 16:45:00|10228.9|10218.9|10233.9|10223.9|10234.9|10224.9|10228.6|10218.6|181
1650473400000|2022-04-20 16:50:00|10234.1|10224.1|10236.9|10226.9|10241.1|10231.1|10233.1|10223.1|208
1650473700000|2022-04-20 16:55:00|10237.1|10227.1|10232.6|10222.6|10240.6|10230.6|10230.3|10220.3|309
1650499200000|2022-04-21 00:00:00|10263|10243|10267|10247|10268.8|10248.8|10263|10243|94
1650499500000|2022-04-21 00:05:00|10266.8|10246.8|10256.6|10236.6|10266.8|10246.8|10256|10236|116
1650499800000|2022-04-21 00:10:00|10256.3|10236.3|10246.4|10226.4|10256.3|10236.3|10246.4|10226.4|161
1650500100000|2022-04-21 00:15:00|10245.9|10225.9|10258.1|10238.1|10258.9|10238.9|10245|10225|137
1650500400000|2022-04-21 00:20:00|10258.6|10238.6|10262.1|10242.1|10262.4|10242.4|10258.6|10238.6|55
1650500700000|2022-04-21 00:25:00|10261.4|10241.4|10259.6|10239.6|10261.6|10241.6|10258.9|10238.9|17
1650501000000|2022-04-21 00:30:00|10259.9|10239.9|10263.1|10243.1|10263.1|10243.1|10257.4|10237.4|48
1650501300000|2022-04-21 00:35:00|10262.9|10242.9|10258.9|10238.9|10263.4|10243.4|10258.1|10238.1|33
1650501600000|2022-04-21 00:40:00|10258.6|10238.6|10261.1|10241.1|10262.1|10242.1|10255.6|10235.6|56
1650501900000|2022-04-21 00:45:00|10261.6|10241.6|10262.4|10242.4|10265.4|10245.4|10261.6|10241.6|95
1650502200000|2022-04-21 00:50:00|10261.9|10241.9|10259.9|10239.9|10262.4|10242.4|10259.4|10239.4|61
1650502500000|2022-04-21 00:55:00|10260.6|10240.6|10265.4|10245.4|10265.4|10245.4|10260.6|10240.6|97
1650502800000|2022-04-21 01:00:00|10265.1|10245.1|10259.6|10239.6|10265.1|10245.1|10254.1|10234.1|235
1650503100000|2022-04-21 01:05:00|10259.4|10239.4|10270.9|10250.9|10270.9|10250.9|10258.1|10238.1|158
1650503400000|2022-04-21 01:10:00|10270.4|10250.4|10268.6|10248.6|10271.6|10251.6|10263.1|10243.1|237
1650503700000|2022-04-21 01:15:00|10268.4|10248.4|10281.1|10261.1|10284.4|10264.4|10265.4|10245.4|185
1650504000000|2022-04-21 01:20:00|10280.9|10260.9|10275.9|10255.9|10280.9|10260.9|10274.1|10254.1|190
1650504300000|2022-04-21 01:25:00|10276.4|10256.4|10285.6|10265.6|10285.6|10265.6|10275.6|10255.6|194
1650504600000|2022-04-21 01:30:00|10284.1|10264.1|10293.9|10273.9|10294.4|10274.4|10282.1|10262.1|129
1650504900000|2022-04-21 01:35:00|10294.6|10274.6|10301.9|10281.9|10305.4|10285.4|10294.6|10274.6|195
1650505200000|2022-04-21 01:40:00|10302.1|10282.1|10303.4|10283.4|10307.3|10287.3|10300.6|10280.6|145
1650505500000|2022-04-21 01:45:00|10303.6|10283.6|10308.9|10288.9|10312.6|10292.6|10300.9|10280.9|195
1650505800000|2022-04-21 01:50:00|10309.1|10289.1|10300.6|10280.6|10310.1|10290.1|10300.1|10280.1|201
1650506100000|2022-04-21 01:55:00|10300.1|10280.1|10300.9|10280.9|10304.4|10284.4|10300.1|10280.1|162
1650506400000|2022-04-21 02:00:00|10301.1|10281.1|10304.1|10284.1|10305.9|10285.9|10298.1|10278.1|188
1650506700000|2022-04-21 02:05:00|10303.9|10283.9|10307.1|10287.1|10308.6|10288.6|10302.6|10282.6|131
1650507000000|2022-04-21 02:10:00|10307.4|10287.4|10304.9|10284.9|10310.6|10290.6|10301.1|10281.1|176
1650507300000|2022-04-21 02:15:00|10304.6|10284.6|10303.4|10283.4|10305.1|10285.1|10302.1|10282.1|93
1650507600000|2022-04-21 02:20:00|10303.1|10283.1|10300.9|10280.9|10304.1|10284.1|10299.6|10279.6|69
1650507900000|2022-04-21 02:25:00|10301.1|10281.1|10301.4|10281.4|10302.6|10282.6|10298.9|10278.9|64
1650508200000|2022-04-21 02:30:00|10301.1|10281.1|10302.1|10282.1|10303.1|10283.1|10298.9|10278.9|137
1650508500000|2022-04-21 02:35:00|10301.9|10281.9|10302.4|10282.4|10308.9|10288.9|10300.1|10280.1|141
1650508800000|2022-04-21 02:40:00|10302.6|10282.6|10302.6|10282.6|10303.6|10283.6|10300.9|10280.9|118
1650509100000|2022-04-21 02:45:00|10302.4|10282.4|10295.4|10275.4|10302.4|10282.4|10295.1|10275.1|149
1650509400000|2022-04-21 02:50:00|10295.6|10275.6|10288.6|10268.6|10296.1|10276.1|10287.9|10267.9|158
1650509700000|2022-04-21 02:55:00|10288.9|10268.9|10292.6|10272.6|10293.4|10273.4|10284.9|10264.9|193
1650510000000|2022-04-21 03:00:00|10292.9|10272.9|10286.1|10266.1|10293.9|10273.9|10284.4|10264.4|143
1650510300000|2022-04-21 03:05:00|10285.9|10265.9|10287.1|10267.1|10287.1|10267.1|10282.6|10262.6|151
1650510600000|2022-04-21 03:10:00|10286.6|10266.6|10283.9|10263.9|10287.4|10267.4|10283.4|10263.4|217
1650510900000|2022-04-21 03:15:00|10283.6|10263.6|10267.6|10247.6|10284.1|10264.1|10267.4|10247.4|133
1650511200000|2022-04-21 03:20:00|10268.1|10248.1|10270.4|10250.4|10274.6|10254.6|10265.9|10245.9|305
1650511500000|2022-04-21 03:25:00|10270.1|10250.1|10258.1|10238.1|10271.6|10251.6|10256.1|10236.1|179
1650511800000|2022-04-21 03:30:00|10257.9|10237.9|10249.6|10229.6|10257.9|10237.9|10247.4|10227.4|146
1650512100000|2022-04-21 03:35:00|10249.4|10229.4|10244.9|10224.9|10249.4|10229.4|10242.1|10222.1|163
1650512400000|2022-04-21 03:40:00|10245.1|10225.1|10245.4|10225.4|10245.9|10225.9|10241.6|10221.6|115
1650512700000|2022-04-21 03:45:00|10245.1|10225.1|10243.6|10223.6|10246.6|10226.6|10243.4|10223.4|84
1650513000000|2022-04-21 03:50:00|10244.1|10224.1|10235.1|10215.1|10245.1|10225.1|10234.9|10214.9|123
1650513300000|2022-04-21 03:55:00|10235.6|10215.6|10231.9|10211.9|10235.6|10215.6|10228.1|10208.1|118
1650513600000|2022-04-21 04:00:00|10232.1|10212.1|10234.1|10214.1|10236.1|10216.1|10229.1|10209.1|75
1650513900000|2022-04-21 04:05:00|10233.9|10213.9|10233.6|10213.6|10233.9|10213.9|10231.9|10211.9|47
1650514200000|2022-04-21 04:10:00|10233.4|10213.4|10234.9|10214.9|10234.9|10214.9|10232.4|10212.4|39
1650514500000|2022-04-21 04:15:00|10235.1|10215.1|10240.9|10220.9|10243.4|10223.4|10235.1|10215.1|71
1650514800000|2022-04-21 04:20:00|10241.1|10221.1|10237.1|10217.1|10241.1|10221.1|10235.6|10215.6|62
1650515100000|2022-04-21 04:25:00|10236.9|10216.9|10239.1|10219.1|10240.1|10220.1|10234.9|10214.9|48
1650515400000|2022-04-21 04:30:00|10238.9|10218.9|10235.1|10215.1|10238.9|10218.9|10235.1|10215.1|58
1650515700000|2022-04-21 04:35:00|10234.9|10214.9|10228.1|10208.1|10236.4|10216.4|10225.6|10205.6|92
1650516000000|2022-04-21 04:40:00|10227.9|10207.9|10223.4|10203.4|10229.6|10209.6|10222.9|10202.9|107
1650516300000|2022-04-21 04:45:00|10222.9|10202.9|10223.6|10203.6|10223.6|10203.6|10214.9|10194.9|125
1650516600000|2022-04-21 04:50:00|10223.4|10203.4|10222.9|10202.9|10224.9|10204.9|10222.1|10202.1|70
1650516900000|2022-04-21 04:55:00|10222.4|10202.4|10220.9|10200.9|10224.6|10204.6|10218.6|10198.6|73
1650517200000|2022-04-21 05:00:00|10221.4|10201.4|10218.9|10198.9|10224.6|10204.6|10215.9|10195.9|162
1650517500000|2022-04-21 05:05:00|10219.4|10199.4|10232.4|10212.4|10236.6|10216.6|10219.1|10199.1|169
1650517800000|2022-04-21 05:10:00|10231.9|10211.9|10244.6|10224.6|10244.6|10224.6|10231.1|10211.1|174
1650518100000|2022-04-21 05:15:00|10244.9|10224.9|10249.9|10229.9|10250.4|10230.4|10244.4|10224.4|161
1650518400000|2022-04-21 05:20:00|10249.6|10229.6|10249.1|10229.1|10250.1|10230.1|10244.9|10224.9|148
1650518700000|2022-04-21 05:25:00|10248.9|10228.9|10245.1|10225.1|10249.6|10229.6|10241.1|10221.1|119
1650519000000|2022-04-21 05:30:00|10245.4|10225.4|10245.1|10225.1|10246.9|10226.9|10239.6|10219.6|215
1650519300000|2022-04-21 05:35:00|10244.9|10224.9|10234.6|10214.6|10244.9|10224.9|10234.6|10214.6|152
1650519600000|2022-04-21 05:40:00|10234.4|10214.4|10228.9|10208.9|10239.4|10219.4|10226.4|10206.4|208
1650519900000|2022-04-21 05:45:00|10228.6|10208.6|10227.6|10207.6|10229.6|10209.6|10222.4|10202.4|169
1650520200000|2022-04-21 05:50:00|10227.9|10207.9|10228.1|10208.1|10235.9|10215.9|10227.9|10207.9|161
1650520500000|2022-04-21 05:55:00|10228.4|10208.4|10228.6|10208.6|10229.9|10209.9|10226.1|10206.1|126
1650520800000|2022-04-21 06:00:00|10228.9|10208.9|10234.1|10214.1|10237.6|10217.6|10228.1|10208.1|180
1650521100000|2022-04-21 06:05:00|10233.9|10213.9|10232.9|10212.9|10236.1|10216.1|10229.1|10209.1|188
1650521400000|2022-04-21 06:10:00|10233.1|10213.1|10233.4|10213.4|10234.4|10214.4|10228.1|10208.1|126
1650521700000|2022-04-21 06:15:00|10233.6|10213.6|10229.1|10209.1|10233.6|10213.6|10224.9|10204.9|117
1650522000000|2022-04-21 06:20:00|10229.4|10209.4|10217.4|10197.4|10229.4|10209.4|10216.1|10196.1|147
1650522300000|2022-04-21 06:25:00|10218.9|10198.9|10220.6|10200.6|10222.1|10202.1|10214.1|10194.1|152
1650522600000|2022-04-21 06:30:00|10221.4|10201.4|10230.8|10210.8|10230.8|10210.8|10220.1|10200.1|267
1650522900000|2022-04-21 06:35:00|10230.6|10210.6|10233.1|10213.1|10236.5|10216.5|10228.9|10208.9|148
1650523200000|2022-04-21 06:40:00|10233.4|10213.4|10232.4|10212.4|10233.9|10213.9|10228.4|10208.4|214
1650523500000|2022-04-21 06:45:00|10232.1|10212.1|10218.4|10198.4|10232.6|10212.6|10217.4|10197.4|215
1650523800000|2022-04-21 06:50:00|10218.1|10198.1|10221.6|10201.6|10224.4|10204.4|10213.4|10193.4|170
1650524100000|2022-04-21 06:55:00|10221.9|10201.9|10222.1|10212.1|10223.4|10213.4|10215.9|10201.6|166
1650524400000|2022-04-21 07:00:00|10221.9|10211.9|10199.1|10189.1|10221.9|10211.9|10197.1|10187.1|240
1650524700000|2022-04-21 07:05:00|10199|10189|10196.4|10186.4|10202.1|10192.1|10192.6|10182.6|230
1650525000000|2022-04-21 07:10:00|10195.6|10185.6|10217.6|10207.6|10219.1|10209.1|10193.1|10183.1|234
1650525300000|2022-04-21 07:15:00|10217.4|10207.4|10242.1|10232.1|10244.6|10234.6|10215.6|10205.6|238
1650525600000|2022-04-21 07:20:00|10242.4|10232.4|10259.1|10249.1|10263.3|10253.3|10240.1|10230.1|215
1650525900000|2022-04-21 07:25:00|10260.1|10250.1|10278|10268|10278.8|10268.8|10254.1|10244.1|219
1650526200000|2022-04-21 07:30:00|10277.9|10267.9|10269.1|10259.1|10278.8|10268.8|10261.6|10251.6|206
1650526500000|2022-04-21 07:35:00|10269.4|10259.4|10286.1|10276.1|10286.4|10276.4|10267.1|10257.1|237
1650526800000|2022-04-21 07:40:00|10285.9|10275.9|10288.1|10278.1|10294.4|10284.4|10284.1|10274.1|187
1650527100000|2022-04-21 07:45:00|10287.9|10277.9|10290.6|10280.6|10293.4|10283.4|10285.6|10275.6|146
1650527400000|2022-04-21 07:50:00|10290.1|10280.1|10304.1|10294.1|10307.9|10297.9|10290.1|10280.1|266
1650527700000|2022-04-21 07:55:00|10303.9|10293.9|10303.4|10293.4|10308.6|10298.6|10295.1|10285.1|231
1650528000000|2022-04-21 08:00:00|10303.6|10293.6|10316.6|10306.6|10320.8|10310.8|10297.6|10287.6|253
1650528300000|2022-04-21 08:05:00|10316.4|10306.4|10305.4|10295.4|10316.4|10306.4|10301.4|10291.4|246
1650528600000|2022-04-21 08:10:00|10305.1|10295.1|10315.6|10305.6|10317.4|10307.4|10302.9|10292.9|199
1650528900000|2022-04-21 08:15:00|10314.6|10304.6|10314.6|10304.6|10318.4|10308.4|10311.5|10301.5|133
1650529200000|2022-04-21 08:20:00|10314.9|10304.9|10312.9|10302.9|10315.4|10305.4|10303.4|10293.4|206
1650529500000|2022-04-21 08:25:00|10312.1|10302.1|10302.6|10292.6|10316.4|10306.4|10302.6|10292.6|185
1650529800000|2022-04-21 08:30:00|10302.4|10292.4|10285.6|10275.6|10304.1|10294.1|10280.9|10270.9|259
1650530100000|2022-04-21 08:35:00|10285.9|10275.9|10290.9|10280.9|10292.6|10282.6|10284.4|10274.4|161
1650530400000|2022-04-21 08:40:00|10290.6|10280.6|10277.4|10267.4|10291.6|10281.6|10277.4|10267.4|119
1650530700000|2022-04-21 08:45:00|10277.6|10267.6|10287.9|10277.9|10291.4|10281.4|10277.6|10267.6|171
1650531000000|2022-04-21 08:50:00|10287.6|10277.6|10290.6|10280.6|10294.1|10284.1|10286.1|10276.1|139
1650531300000|2022-04-21 08:55:00|10290.4|10280.4|10291.6|10281.6|10292.4|10282.4|10286.1|10276.1|119
1650531600000|2022-04-21 09:00:00|10291.4|10281.4|10277.6|10267.6|10291.4|10281.4|10277.4|10267.4|119
1650531900000|2022-04-21 09:05:00|10277.4|10267.4|10274.4|10264.4|10280.6|10270.6|10271.6|10261.6|113
1650532200000|2022-04-21 09:10:00|10275.1|10265.1|10268.9|10258.9|10276.6|10266.6|10264.4|10254.4|119
1650532500000|2022-04-21 09:15:00|10269.1|10259.1|10266.6|10256.6|10271.1|10261.1|10263.9|10253.9|105
1650532800000|2022-04-21 09:20:00|10266.9|10256.9|10270.1|10260.1|10270.1|10260.1|10264.6|10254.6|102
1650533100000|2022-04-21 09:25:00|10269.9|10259.9|10268.1|10258.1|10269.9|10259.9|10266.6|10256.6|95
1650533400000|2022-04-21 09:30:00|10267.9|10257.9|10269.1|10259.1|10272.1|10262.1|10267.9|10257.9|103
1650533700000|2022-04-21 09:35:00|10268.9|10258.9|10263.6|10253.6|10272.1|10262.1|10261.6|10251.6|119
1650534000000|2022-04-21 09:40:00|10263.4|10253.4|10261.9|10251.9|10265.4|10255.4|10256.1|10246.1|152
1650534300000|2022-04-21 09:45:00|10261.6|10251.6|10258.1|10248.1|10265.4|10255.4|10257.6|10247.6|131
1650534600000|2022-04-21 09:50:00|10258.4|10248.4|10259.9|10249.9|10264.1|10254.1|10258.4|10248.4|99
1650534900000|2022-04-21 09:55:00|10259.6|10249.6|10258.1|10248.1|10262.6|10252.6|10256.1|10246.1|121
1650535200000|2022-04-21 10:00:00|10257.9|10247.9|10263.1|10253.1|10263.6|10253.6|10254.1|10244.1|182
1650535500000|2022-04-21 10:05:00|10263.6|10253.6|10270.9|10260.9|10270.9|10260.9|10259.6|10249.6|106
1650535800000|2022-04-21 10:10:00|10271.1|10261.1|10274.9|10264.9|10276.1|10266.1|10268.6|10258.6|84
1650536100000|2022-04-21 10:15:00|10274.6|10264.6|10283.1|10273.1|10283.9|10273.9|10272.1|10262.1|93
1650536400000|2022-04-21 10:20:00|10283.6|10273.6|10276.9|10266.9|10283.9|10273.9|10274.9|10264.9|116
1650536700000|2022-04-21 10:25:00|10276.6|10266.6|10277.6|10267.6|10282.6|10272.6|10275.9|10265.9|156
1650537000000|2022-04-21 10:30:00|10277.4|10267.4|10277.4|10267.4|10279.6|10269.6|10272.4|10262.4|144
1650537300000|2022-04-21 10:35:00|10277.1|10267.1|10281.4|10271.4|10284.6|10274.6|10276.9|10266.9|146
1650537600000|2022-04-21 10:40:00|10281.6|10271.6|10270.1|10260.1|10281.6|10271.6|10269.4|10259.4|129
1650537900000|2022-04-21 10:45:00|10270.4|10260.4|10275.1|10265.1|10281.6|10271.6|10270.4|10260.4|139
1650538200000|2022-04-21 10:50:00|10275.4|10265.4|10275.9|10265.9|10280.6|10270.6|10274.6|10264.6|112
1650538500000|2022-04-21 10:55:00|10276.4|10266.4|10274.6|10264.6|10279.9|10269.9|10273.1|10263.1|126
1650538800000|2022-04-21 11:00:00|10274.1|10264.1|10271.4|10261.4|10274.9|10264.9|10270.1|10260.1|173
1650539100000|2022-04-21 11:05:00|10271.6|10261.6|10270.1|10260.1|10274.4|10264.4|10268.6|10258.6|110
1650539400000|2022-04-21 11:10:00|10270.4|10260.4|10268.4|10258.4|10271.4|10261.4|10265.4|10255.4|154
1650539700000|2022-04-21 11:15:00|10268.1|10258.1|10271.1|10261.1|10278.1|10268.1|10267.9|10257.9|120
1650540000000|2022-04-21 11:20:00|10271.4|10261.4|10283.4|10273.4|10283.9|10273.9|10271.1|10261.1|140
1650540300000|2022-04-21 11:25:00|10283.1|10273.1|10281.1|10271.1|10286.6|10276.6|10280.4|10270.4|157
1650540600000|2022-04-21 11:30:00|10281.6|10271.6|10286.6|10276.6|10290.9|10280.9|10279.6|10269.6|166
1650540900000|2022-04-21 11:35:00|10285.1|10275.1|10275.9|10265.9|10285.4|10275.4|10273.4|10263.4|202
1650541200000|2022-04-21 11:40:00|10276.1|10266.1|10284.1|10274.1|10284.6|10274.6|10274.4|10264.4|153
1650541500000|2022-04-21 11:45:00|10285.1|10275.1|10280.4|10270.4|10285.4|10275.4|10279.6|10269.6|161
1650541800000|2022-04-21 11:50:00|10281.4|10271.4|10285.4|10275.4|10289.1|10279.1|10280.1|10270.1|130
1650542100000|2022-04-21 11:55:00|10285.1|10275.1|10288.4|10278.4|10289.9|10279.9|10275.4|10265.4|217
1650542400000|2022-04-21 12:00:00|10288.9|10278.9|10298.6|10288.6|10303.1|10293.1|10284.6|10274.6|258
1650542700000|2022-04-21 12:05:00|10298.9|10288.9|10308.9|10298.9|10311.1|10301.1|10297.1|10287.1|132
1650543000000|2022-04-21 12:10:00|10309.1|10299.1|10319.1|10309.1|10319.6|10309.6|10296.6|10286.6|260
1650543300000|2022-04-21 12:15:00|10319.4|10309.4|10310.1|10300.1|10328.4|10318.4|10307.8|10297.8|313
1650543600000|2022-04-21 12:20:00|10309.9|10299.9|10309.1|10299.1|10313.6|10303.6|10299.9|10289.9|258
1650543900000|2022-04-21 12:25:00|10309.6|10299.6|10312.1|10302.1|10314.6|10304.6|10308.1|10298.1|201
1650544200000|2022-04-21 12:30:00|10311.4|10301.4|10303.5|10293.5|10314.6|10304.6|10296.1|10286.1|223
1650544500000|2022-04-21 12:35:00|10304.3|10294.3|10309.1|10299.1|10309.6|10299.6|10304.3|10294.3|163
1650544800000|2022-04-21 12:40:00|10308.9|10298.9|10309.1|10299.1|10313.9|10303.9|10303.6|10293.6|197
1650545100000|2022-04-21 12:45:00|10309.4|10299.4|10303.6|10293.6|10313.6|10303.6|10300.4|10290.4|213
1650545400000|2022-04-21 12:50:00|10303.9|10293.9|10305.1|10295.1|10307.4|10297.4|10300.4|10290.4|211
1650545700000|2022-04-21 12:55:00|10304.9|10294.9|10299.8|10289.8|10308.4|10298.4|10292.1|10282.1|223
1650546000000|2022-04-21 13:00:00|10299.9|10289.9|10293.9|10283.9|10307.9|10297.9|10286.8|10276.8|490
1650546300000|2022-04-21 13:05:00|10293.6|10283.6|10322.1|10312.1|10329.4|10319.4|10293.6|10283.6|347
1650546600000|2022-04-21 13:10:00|10321.9|10311.9|10348.4|10338.4|10350.4|10340.4|10321.4|10311.4|346
1650546900000|2022-04-21 13:15:00|10348.6|10338.6|10340.9|10330.9|10349.9|10339.9|10334.1|10324.1|263
1650547200000|2022-04-21 13:20:00|10341.6|10331.6|10335.6|10325.6|10347.1|10337.1|10333.1|10323.1|262
1650547500000|2022-04-21 13:25:00|10336.6|10326.6|10335.9|10325.9|10343.9|10333.9|10333.1|10323.1|314
1650547800000|2022-04-21 13:30:00|10336.4|10326.4|10341.9|10331.9|10348.6|10338.6|10333.9|10323.9|343
1650548100000|2022-04-21 13:35:00|10342.1|10332.1|10328.6|10318.6|10347.4|10337.4|10327.1|10317.1|338
1650548400000|2022-04-21 13:40:00|10328.9|10318.9|10331.4|10321.4|10332.6|10322.6|10320.4|10310.4|336
1650548700000|2022-04-21 13:45:00|10331.6|10321.6|10330.6|10320.6|10338.4|10328.4|10328.1|10318.1|351
1650549000000|2022-04-21 13:50:00|10330.9|10320.9|10317.1|10307.1|10332.1|10322.1|10311.9|10301.9|276
1650549300000|2022-04-21 13:55:00|10317.4|10307.4|10323.9|10313.9|10326.1|10316.1|10316.6|10306.6|265
1650549600000|2022-04-21 14:00:00|10322.6|10312.6|10322.4|10312.4|10324.6|10314.6|10316.4|10306.4|265
1650549900000|2022-04-21 14:05:00|10322.1|10312.1|10321.4|10311.4|10325.8|10315.8|10307.9|10297.9|230
1650550200000|2022-04-21 14:10:00|10320.6|10310.6|10336.1|10326.1|10338.1|10328.1|10319.9|10309.9|206
1650550500000|2022-04-21 14:15:00|10336.9|10326.9|10331.6|10321.6|10340.6|10330.6|10328.1|10318.1|193
1650550800000|2022-04-21 14:20:00|10332.9|10322.9|10330.9|10320.9|10339.4|10329.4|10329.9|10319.9|223
1650551100000|2022-04-21 14:25:00|10330.6|10320.6|10330.1|10320.1|10330.6|10320.6|10324.4|10314.4|236
1650551400000|2022-04-21 14:30:00|10330.4|10320.4|10323.9|10313.9|10336.6|10326.6|10323.6|10313.6|232
1650551700000|2022-04-21 14:35:00|10323.6|10313.6|10329.6|10319.6|10331.6|10321.6|10323.4|10313.4|189
1650552000000|2022-04-21 14:40:00|10329.4|10319.4|10326.9|10316.9|10334.4|10324.4|10323.9|10313.9|231
1650552300000|2022-04-21 14:45:00|10326.6|10316.6|10327.6|10317.6|10337.1|10327.1|10320.9|10310.9|271
1650552600000|2022-04-21 14:50:00|10328.6|10318.6|10322.6|10312.6|10333.1|10323.1|10318.4|10308.4|273
1650552900000|2022-04-21 14:55:00|10322.4|10312.4|10311.9|10301.9|10322.4|10312.4|10311.9|10301.9|271
1650553200000|2022-04-21 15:00:00|10311.6|10301.6|10308.4|10298.4|10313.6|10303.6|10306.6|10296.6|163
1650553500000|2022-04-21 15:05:00|10308.9|10298.9|10301.6|10291.6|10308.9|10298.9|10296.6|10286.6|221
1650553800000|2022-04-21 15:10:00|10299.1|10289.1|10300.1|10290.1|10302.9|10292.9|10292.4|10282.4|261
1650554100000|2022-04-21 15:15:00|10300.4|10290.4|10296.9|10286.9|10300.4|10290.4|10293.9|10283.9|210
1650554400000|2022-04-21 15:20:00|10296.6|10286.6|10303.4|10293.4|10303.6|10293.6|10292.6|10282.6|205
1650554700000|2022-04-21 15:25:00|10303.1|10293.1|10298.1|10288.1|10309.4|10299.4|10297.9|10287.9|242
1650555000000|2022-04-21 15:30:00|10297.9|10287.9|10304.1|10294.1|10304.4|10294.4|10294.6|10284.6|329
1650555300000|2022-04-21 15:35:00|10303.9|10293.9|10296.6|10286.6|10303.9|10293.9|10292.6|10282.6|284
1650555600000|2022-04-21 15:40:00|10296.4|10286.4|10286.6|10276.6|10298.9|10288.9|10278.1|10268.1|313
1650555900000|2022-04-21 15:45:00|10287.1|10277.1|10296.4|10286.4|10296.4|10286.4|10283.9|10273.9|240
1650556200000|2022-04-21 15:50:00|10296.1|10286.1|10303.6|10293.6|10304.1|10294.1|10294.6|10284.6|239
1650556500000|2022-04-21 15:55:00|10303.4|10293.4|10298.1|10288.1|10303.9|10293.9|10293.1|10283.1|252
1650556800000|2022-04-21 16:00:00|10298.4|10288.4|10303.1|10293.1|10306.9|10296.9|10291.6|10281.6|261
1650557100000|2022-04-21 16:05:00|10303.4|10293.4|10305.4|10295.4|10307.1|10297.1|10301.9|10291.9|155
1650557400000|2022-04-21 16:10:00|10305.1|10295.1|10315.1|10305.1|10315.1|10305.1|10304.4|10294.4|254
1650557700000|2022-04-21 16:15:00|10314.9|10304.9|10328.9|10318.9|10328.9|10318.9|10313.6|10303.6|265
1650558000000|2022-04-21 16:20:00|10328.6|10318.6|10319.9|10309.9|10333.4|10323.4|10319.4|10309.4|211
1650558300000|2022-04-21 16:25:00|10320.6|10310.6|10323.9|10313.9|10327.6|10317.6|10319.9|10309.9|231
1650558600000|2022-04-21 16:30:00|10323.6|10313.6|10331.4|10321.4|10331.4|10321.4|10323.6|10313.6|231
1650558900000|2022-04-21 16:35:00|10331.6|10321.6|10326.9|10316.9|10332.4|10322.4|10326.1|10316.1|172
1650559200000|2022-04-21 16:40:00|10327.1|10317.1|10327.9|10317.9|10330.9|10320.9|10326.4|10316.4|183
1650559500000|2022-04-21 16:45:00|10327.6|10317.6|10316.1|10306.1|10327.9|10317.9|10314.4|10304.4|245
1650559800000|2022-04-21 16:50:00|10316.6|10306.6|10313.6|10303.6|10317.1|10307.1|10308.9|10298.9|262
1650560100000|2022-04-21 16:55:00|10313.1|10303.1|10320.3|10310.3|10325.9|10315.9|10311.3|10301.3|318
1650585600000|2022-04-22 00:00:00|10290.5|10270.5|10294.9|10274.9|10295.3|10275.3|10289.8|10269.8|40
1650585900000|2022-04-22 00:05:00|10294.4|10274.4|10296|10276|10298.3|10278.3|10294.4|10274.4|117
1650586200000|2022-04-22 00:10:00|10297.1|10277.1|10291.3|10271.3|10297.1|10277.1|10288.8|10268.8|201
1650586500000|2022-04-22 00:15:00|10291|10271|10288.9|10268.9|10293.9|10273.9|10288.9|10268.9|99
1650586800000|2022-04-22 00:20:00|10288.6|10268.6|10285.4|10265.4|10289.9|10269.9|10283.9|10263.9|96
1650587100000|2022-04-22 00:25:00|10284.9|10264.9|10284.6|10264.6|10287.4|10267.4|10283.9|10263.9|41
1650587400000|2022-04-22 00:30:00|10283.6|10263.6|10282.9|10262.9|10284.1|10264.1|10282.4|10262.4|20
1650587700000|2022-04-22 00:35:00|10283.4|10263.4|10275.5|10255.5|10284.4|10264.4|10274.5|10254.5|115
1650588000000|2022-04-22 00:40:00|10275.8|10255.8|10272.9|10252.9|10280|10260|10270.6|10250.6|134
1650588300000|2022-04-22 00:45:00|10272.6|10252.6|10269.1|10249.1|10273.4|10253.4|10268.9|10248.9|181
1650588600000|2022-04-22 00:50:00|10269.4|10249.4|10270.1|10250.1|10271.1|10251.1|10266.9|10246.9|157
1650588900000|2022-04-22 00:55:00|10270.4|10250.4|10273.6|10253.6|10274.1|10254.1|10269.9|10249.9|98
1650589200000|2022-04-22 01:00:00|10273.4|10253.4|10272.4|10252.4|10278.9|10258.9|10272.4|10252.4|326
1650589500000|2022-04-22 01:05:00|10272.9|10252.9|10283.1|10263.1|10284.4|10264.4|10270.4|10250.4|183
1650589800000|2022-04-22 01:10:00|10282.9|10262.9|10281.9|10261.9|10285.9|10265.9|10281.4|10261.4|174
1650590100000|2022-04-22 01:15:00|10281.6|10261.6|10285.6|10265.6|10287.9|10267.9|10277.9|10257.9|273
1650590400000|2022-04-22 01:20:00|10285.9|10265.9|10283.1|10263.1|10287.6|10267.6|10280.9|10260.9|201
1650590700000|2022-04-22 01:25:00|10283.4|10263.4|10272.9|10252.9|10285.6|10265.6|10271.6|10251.6|234
1650591000000|2022-04-22 01:30:00|10273.1|10253.1|10291.6|10271.6|10292.6|10272.6|10272.9|10252.9|332
1650591300000|2022-04-22 01:35:00|10291.4|10271.4|10277.1|10257.1|10294.1|10274.1|10277.1|10257.1|260
1650591600000|2022-04-22 01:40:00|10276.9|10256.9|10277.1|10257.1|10282.1|10262.1|10273.6|10253.6|219
1650591900000|2022-04-22 01:45:00|10276.9|10256.9|10265.9|10245.9|10278.1|10258.1|10265.4|10245.4|196
1650592200000|2022-04-22 01:50:00|10265.6|10245.6|10264.4|10244.4|10272.4|10252.4|10260.4|10240.4|208
1650592500000|2022-04-22 01:55:00|10263.9|10243.9|10269.4|10249.4|10269.6|10249.6|10261.6|10241.6|205
1650592800000|2022-04-22 02:00:00|10269.6|10249.6|10271.4|10251.4|10272.4|10252.4|10263.4|10243.4|244
1650593100000|2022-04-22 02:05:00|10271.1|10251.1|10270.9|10250.9|10273.6|10253.6|10267.9|10247.9|154
1650593400000|2022-04-22 02:10:00|10271.1|10251.1|10272.6|10252.6|10273.1|10253.1|10266.9|10246.9|131
1650593700000|2022-04-22 02:15:00|10272.1|10252.1|10271.4|10251.4|10273.6|10253.6|10269.9|10249.9|99
1650594000000|2022-04-22 02:20:00|10271.9|10251.9|10270.1|10250.1|10274.6|10254.6|10270.1|10250.1|99
1650594300000|2022-04-22 02:25:00|10270.4|10250.4|10271.1|10251.1|10273.6|10253.6|10267.6|10247.6|89
1650594600000|2022-04-22 02:30:00|10271.4|10251.4|10275.9|10255.9|10277.6|10257.6|10268.6|10248.6|192
1650594900000|2022-04-22 02:35:00|10275.4|10255.4|10273.1|10253.1|10279.6|10259.6|10271.1|10251.1|195
1650595200000|2022-04-22 02:40:00|10273.4|10253.4|10277.1|10257.1|10278.1|10258.1|10264.6|10244.6|157
1650595500000|2022-04-22 02:45:00|10276.6|10256.6|10275.6|10255.6|10279.6|10259.6|10266.9|10246.9|190
1650595800000|2022-04-22 02:50:00|10275.4|10255.4|10270.1|10250.1|10276.4|10256.4|10268.1|10248.1|251
1650596100000|2022-04-22 02:55:00|10270.4|10250.4|10264.4|10244.4|10271.9|10251.9|10263.9|10243.9|178
1650596400000|2022-04-22 03:00:00|10264.9|10244.9|10249.6|10229.6|10267.4|10247.4|10247.6|10227.6|186
1650596700000|2022-04-22 03:05:00|10249.4|10229.4|10252.9|10232.9|10254.6|10234.6|10247.1|10227.1|227
1650597000000|2022-04-22 03:10:00|10253.6|10233.6|10261.6|10241.6|10263.1|10243.1|10251.4|10231.4|221
1650597300000|2022-04-22 03:15:00|10261.4|10241.4|10264.4|10244.4|10267.9|10247.9|10260.4|10240.4|171
1650597600000|2022-04-22 03:20:00|10264.6|10244.6|10268.1|10248.1|10268.9|10248.9|10263.4|10243.4|145
1650597900000|2022-04-22 03:25:00|10268.4|10248.4|10274.9|10254.9|10278.1|10258.1|10266.4|10246.4|202
1650598200000|2022-04-22 03:30:00|10274.6|10254.6|10278.4|10258.4|10278.6|10258.6|10274.6|10254.6|110
1650598500000|2022-04-22 03:35:00|10277.9|10257.9|10281.4|10261.4|10282.6|10262.6|10277.9|10257.9|87
1650598800000|2022-04-22 03:40:00|10281.1|10261.1|10277.9|10257.9|10281.9|10261.9|10277.1|10257.1|93
1650599100000|2022-04-22 03:45:00|10277.4|10257.4|10280.4|10260.4|10281.1|10261.1|10276.6|10256.6|70
1650599400000|2022-04-22 03:50:00|10279.9|10259.9|10278.4|10258.4|10279.9|10259.9|10276.1|10256.1|58
1650599700000|2022-04-22 03:55:00|10278.6|10258.6|10278.9|10258.9|10280.1|10260.1|10276.9|10256.9|84
1650600000000|2022-04-22 04:00:00|10278.6|10258.6|10276.4|10256.4|10278.6|10258.6|10274.9|10254.9|45
1650600300000|2022-04-22 04:05:00|10275.9|10255.9|10275.4|10255.4|10277.6|10257.6|10274.6|10254.6|46
1650600600000|2022-04-22 04:10:00|10275.6|10255.6|10272.9|10252.9|10275.9|10255.9|10271.1|10251.1|50
1650600900000|2022-04-22 04:15:00|10272.4|10252.4|10271.6|10251.6|10274.6|10254.6|10271.6|10251.6|65
1650601200000|2022-04-22 04:20:00|10271.4|10251.4|10275.1|10255.1|10278.6|10258.6|10269.9|10249.9|94
1650601500000|2022-04-22 04:25:00|10275.4|10255.4|10274.6|10254.6|10275.4|10255.4|10273.1|10253.1|89
1650601800000|2022-04-22 04:30:00|10274.9|10254.9|10266.9|10246.9|10274.9|10254.9|10265.9|10245.9|101
1650602100000|2022-04-22 04:35:00|10267.1|10247.1|10268.9|10248.9|10268.9|10248.9|10264.1|10244.1|57
1650602400000|2022-04-22 04:40:00|10268.6|10248.6|10268.1|10248.1|10269.1|10249.1|10266.1|10246.1|85
1650602700000|2022-04-22 04:45:00|10267.9|10247.9|10267.1|10247.1|10268.6|10248.6|10264.9|10244.9|105
1650603000000|2022-04-22 04:50:00|10267.4|10247.4|10271.1|10251.1|10272.4|10252.4|10265.1|10245.1|101
1650603300000|2022-04-22 04:55:00|10270.9|10250.9|10271.6|10251.6|10272.9|10252.9|10269.9|10249.9|62
1650603600000|2022-04-22 05:00:00|10271.9|10251.9|10276.1|10256.1|10277.1|10257.1|10270.1|10250.1|93
1650603900000|2022-04-22 05:05:00|10275.9|10255.9|10288.4|10268.4|10289.6|10269.6|10275.6|10255.6|159
1650604200000|2022-04-22 05:10:00|10287.9|10267.9|10282.9|10262.9|10287.9|10267.9|10281.4|10261.4|107
1650604500000|2022-04-22 05:15:00|10283.1|10263.1|10279.6|10259.6|10289.1|10269.1|10279.1|10259.1|126
1650604800000|2022-04-22 05:20:00|10280.1|10260.1|10277.4|10257.4|10281.6|10261.6|10276.6|10256.6|89
1650605100000|2022-04-22 05:25:00|10277.1|10257.1|10271.9|10251.9|10278.4|10258.4|10271.1|10251.1|85
1650605400000|2022-04-22 05:30:00|10272.1|10252.1|10271.4|10251.4|10274.4|10254.4|10263.6|10243.6|305
1650605700000|2022-04-22 05:35:00|10271.6|10251.6|10283.9|10263.9|10284.1|10264.1|10268.1|10248.1|304
1650606000000|2022-04-22 05:40:00|10283.6|10263.6|10290.9|10270.9|10294.4|10274.4|10279.6|10259.6|183
1650606300000|2022-04-22 05:45:00|10291.1|10271.1|10286.1|10266.1|10294.1|10274.1|10286.1|10266.1|154
1650606600000|2022-04-22 05:50:00|10285.6|10265.6|10292.4|10272.4|10296.9|10276.9|10285.6|10265.6|142
1650606900000|2022-04-22 05:55:00|10293.1|10273.1|10307.4|10287.4|10309.1|10289.1|10292.9|10272.9|215
1650607200000|2022-04-22 06:00:00|10306.9|10286.9|10316.4|10296.4|10319.4|10299.4|10303.4|10283.4|266
1650607500000|2022-04-22 06:05:00|10316.6|10296.6|10309.9|10289.9|10321.9|10301.9|10309.9|10289.9|292
1650607800000|2022-04-22 06:10:00|10310.1|10290.1|10315.1|10295.1|10318.6|10298.6|10308.4|10288.4|234
1650608100000|2022-04-22 06:15:00|10314.1|10294.1|10314.4|10294.4|10324.4|10304.4|10310.9|10290.9|310
1650608400000|2022-04-22 06:20:00|10314.1|10294.1|10308.6|10288.6|10317.1|10297.1|10306.6|10286.6|265
1650608700000|2022-04-22 06:25:00|10309.1|10289.1|10313.4|10293.4|10316.1|10296.1|10307.6|10287.6|238
1650609000000|2022-04-22 06:30:00|10313.6|10293.6|10305.1|10285.1|10316.6|10296.6|10304.1|10284.1|270
1650609300000|2022-04-22 06:35:00|10304.9|10284.9|10313.4|10293.4|10313.4|10293.4|10300.1|10280.1|213
1650609600000|2022-04-22 06:40:00|10313.1|10293.1|10310.9|10290.9|10315.9|10295.9|10305.9|10285.9|291
1650609900000|2022-04-22 06:45:00|10310.6|10290.6|10303.6|10283.6|10311.9|10291.9|10301.6|10281.6|244
1650610200000|2022-04-22 06:50:00|10303.4|10283.4|10291.1|10271.1|10303.4|10283.4|10289.9|10269.9|201
1650610500000|2022-04-22 06:55:00|10291.9|10271.9|10282.9|10272.9|10291.9|10275.9|10281.4|10269.4|199
1650610800000|2022-04-22 07:00:00|10282.6|10272.6|10303.6|10293.6|10309.1|10299.1|10275.9|10265.9|202
1650611100000|2022-04-22 07:05:00|10303.4|10293.4|10309.4|10299.4|10319.4|10309.4|10300.1|10290.1|250
1650611400000|2022-04-22 07:10:00|10309.1|10299.1|10300.1|10290.1|10311.4|10301.4|10295.9|10285.9|210
1650611700000|2022-04-22 07:15:00|10300.9|10290.9|10312.4|10302.4|10315.6|10305.6|10296.9|10286.9|200
1650612000000|2022-04-22 07:20:00|10312.1|10302.1|10292.9|10282.9|10312.1|10302.1|10290.9|10280.9|236
1650612300000|2022-04-22 07:25:00|10293.1|10283.1|10284.4|10274.4|10295.1|10285.1|10283.6|10273.6|167
1650612600000|2022-04-22 07:30:00|10284.6|10274.6|10291.9|10281.9|10292.1|10282.1|10284.4|10274.4|199
1650612900000|2022-04-22 07:35:00|10292.4|10282.4|10293.1|10283.1|10301.1|10291.1|10290.6|10280.6|173
1650613200000|2022-04-22 07:40:00|10292.9|10282.9|10292.6|10282.6|10295.9|10285.9|10286.6|10276.6|100
1650613500000|2022-04-22 07:45:00|10292.4|10282.4|10291.1|10281.1|10297.4|10287.4|10288.1|10278.1|146
1650613800000|2022-04-22 07:50:00|10291.4|10281.4|10296.9|10286.9|10298.4|10288.4|10286.6|10276.6|152
1650614100000|2022-04-22 07:55:00|10297.1|10287.1|10316.6|10306.6|10317.9|10307.9|10297.1|10287.1|210
1650614400000|2022-04-22 08:00:00|10317.1|10307.1|10316.6|10306.6|10325.5|10315.5|10306.8|10296.8|298
1650614700000|2022-04-22 08:05:00|10317.4|10307.4|10290.4|10280.4|10317.4|10307.4|10282.6|10272.6|186
1650615000000|2022-04-22 08:10:00|10290.1|10280.1|10294.1|10284.1|10296|10284.1|10282.9|10272.9|180
1650615300000|2022-04-22 08:15:00|10293.9|10283.9|10285.9|10275.9|10294.4|10284.4|10282.1|10272.1|176
1650615600000|2022-04-22 08:20:00|10286.1|10276.1|10283.6|10273.6|10291.6|10281.6|10282.4|10272.4|217
1650615900000|2022-04-22 08:25:00|10283.1|10273.1|10282.9|10272.9|10289.9|10279.9|10282.1|10272.1|131
1650616200000|2022-04-22 08:30:00|10282.6|10272.6|10282.6|10272.6|10291.1|10281.1|10282.4|10272.4|196
1650616500000|2022-04-22 08:35:00|10282.4|10272.4|10243|10233|10282.4|10272.4|10243|10233|260
1650616800000|2022-04-22 08:40:00|10242.8|10232.8|10242.9|10232.9|10251.9|10241.9|10236.8|10226.8|189
1650617100000|2022-04-22 08:45:00|10242.6|10232.6|10254.9|10244.9|10255.4|10245.4|10241.4|10231.4|165
1650617400000|2022-04-22 08:50:00|10252.6|10242.6|10242.1|10232.1|10254.6|10244.6|10240.9|10230.9|197
1650617700000|2022-04-22 08:55:00|10241.9|10231.9|10246.4|10236.4|10248.4|10238.4|10241.9|10231.9|141
1650618000000|2022-04-22 09:00:00|10246.1|10236.1|10238.6|10228.6|10246.4|10236.4|10228.4|10218.4|210
1650618300000|2022-04-22 09:05:00|10238.1|10228.1|10241.6|10231.6|10244.9|10234.9|10230.9|10220.9|148
1650618600000|2022-04-22 09:10:00|10241.9|10231.9|10229.4|10219.4|10242.9|10232.9|10228.1|10218.1|187
1650618900000|2022-04-22 09:15:00|10229.1|10219.1|10231.6|10221.6|10236.1|10226.1|10226.6|10216.6|132
1650619200000|2022-04-22 09:20:00|10230.6|10220.6|10230.1|10220.1|10230.6|10220.6|10224.1|10214.1|149
1650619500000|2022-04-22 09:25:00|10229.9|10219.9|10227.9|10217.9|10231.4|10221.4|10226.4|10216.4|149
1650619800000|2022-04-22 09:30:00|10227.6|10217.6|10222.1|10212.1|10227.9|10217.9|10221.6|10211.6|136
1650620100000|2022-04-22 09:35:00|10222.4|10212.4|10225.1|10215.1|10226.6|10216.6|10220.4|10210.4|155
1650620400000|2022-04-22 09:40:00|10224.9|10214.9|10222.6|10212.6|10227.1|10217.1|10222.4|10212.4|104
1650620700000|2022-04-22 09:45:00|10222.4|10212.4|10229.9|10219.9|10233.6|10223.6|10220.6|10210.6|154
1650621000000|2022-04-22 09:50:00|10230.1|10220.1|10228.9|10218.9|10234.1|10224.1|10224.1|10214.1|187
1650621300000|2022-04-22 09:55:00|10228.6|10218.6|10227.9|10217.9|10232.1|10222.1|10224.9|10214.9|180
1650621600000|2022-04-22 10:00:00|10227.4|10217.4|10228.1|10218.1|10233.9|10223.9|10223.6|10213.6|156
1650621900000|2022-04-22 10:05:00|10227.9|10217.9|10218.1|10208.1|10228.6|10218.6|10216.6|10206.6|157
1650622200000|2022-04-22 10:10:00|10218.6|10208.6|10218.6|10208.6|10223.4|10213.4|10217.6|10207.6|170
1650622500000|2022-04-22 10:15:00|10217.9|10207.9|10213.9|10203.9|10219.4|10209.4|10211.9|10201.9|122
1650622800000|2022-04-22 10:20:00|10213.6|10203.6|10196.1|10186.1|10214.1|10204.1|10195.6|10185.6|117
1650623100000|2022-04-22 10:25:00|10195.6|10185.6|10208.4|10198.4|10211.4|10201.4|10195.6|10185.6|201
1650623400000|2022-04-22 10:30:00|10208.1|10198.1|10213.6|10203.6|10214.1|10204.1|10206.9|10196.9|254
1650623700000|2022-04-22 10:35:00|10213.4|10203.4|10220.9|10210.9|10222.6|10212.6|10210.9|10200.9|184
1650624000000|2022-04-22 10:40:00|10220.1|10210.1|10230.4|10220.4|10232.1|10222.1|10220.1|10210.1|165
1650624300000|2022-04-22 10:45:00|10231.6|10221.6|10230.9|10220.9|10234.4|10224.4|10226.9|10216.9|164
1650624600000|2022-04-22 10:50:00|10230.1|10220.1|10232.4|10222.4|10234.9|10224.9|10227.1|10217.1|225
1650624900000|2022-04-22 10:55:00|10232.1|10222.1|10230.9|10220.9|10234.4|10224.4|10224.9|10214.9|218
1650625200000|2022-04-22 11:00:00|10231.1|10221.1|10238.6|10228.6|10244.9|10234.9|10231.1|10221.1|215
1650625500000|2022-04-22 11:05:00|10239.4|10229.4|10247.4|10237.4|10248.9|10238.9|10237.6|10227.6|215
1650625800000|2022-04-22 11:10:00|10247.9|10237.9|10249.1|10239.1|10251.6|10241.6|10245.4|10235.4|193
1650626100000|2022-04-22 11:15:00|10248.9|10238.9|10249.1|10239.1|10249.1|10239.1|10243.6|10233.6|146
1650626400000|2022-04-22 11:20:00|10248.6|10238.6|10232.9|10222.9|10249.1|10239.1|10232.9|10222.9|195
1650626700000|2022-04-22 11:25:00|10232.6|10222.6|10240.1|10230.1|10242.1|10232.1|10227.1|10217.1|191
1650627000000|2022-04-22 11:30:00|10239.3|10229.3|10247.1|10237.1|10249.4|10239.4|10239.3|10229.3|221
1650627300000|2022-04-22 11:35:00|10247.4|10237.4|10237.9|10227.9|10249.9|10239.9|10237.9|10227.9|179
1650627600000|2022-04-22 11:40:00|10238.1|10228.1|10238.6|10228.6|10247.4|10237.4|10238.1|10228.1|123
1650627900000|2022-04-22 11:45:00|10238.9|10228.9|10246.4|10236.4|10248.9|10238.9|10238.9|10228.9|144
1650628200000|2022-04-22 11:50:00|10246.6|10236.6|10249.4|10239.4|10254.4|10244.4|10243.9|10233.9|148
1650628500000|2022-04-22 11:55:00|10250.4|10240.4|10247.1|10237.1|10254.4|10244.4|10245.6|10235.6|170
1650628800000|2022-04-22 12:00:00|10246.9|10236.9|10252.4|10242.4|10252.4|10242.4|10244.1|10234.1|243
1650629100000|2022-04-22 12:05:00|10252.1|10242.1|10247.1|10237.1|10254.6|10244.6|10246.1|10236.1|180
1650629400000|2022-04-22 12:10:00|10246.9|10236.9|10262.1|10252.1|10262.6|10252.6|10243.9|10233.9|234
1650629700000|2022-04-22 12:15:00|10261.6|10251.6|10266.1|10256.1|10271.6|10261.6|10261.6|10251.6|249
1650630000000|2022-04-22 12:20:00|10265.1|10255.1|10260.6|10250.6|10265.4|10255.4|10258.6|10248.6|234
1650630300000|2022-04-22 12:25:00|10260.4|10250.4|10259.4|10249.4|10264.6|10254.6|10259.4|10249.4|183
1650630600000|2022-04-22 12:30:00|10258.6|10248.6|10259.9|10249.9|10260.4|10250.4|10254.1|10244.1|188
1650630900000|2022-04-22 12:35:00|10260.1|10250.1|10260.6|10250.6|10266.6|10256.6|10258.6|10248.6|217
1650631200000|2022-04-22 12:40:00|10260.9|10250.9|10261.9|10251.9|10264.4|10254.4|10257.4|10247.4|182
1650631500000|2022-04-22 12:45:00|10262.6|10252.6|10255.9|10245.9|10262.9|10252.9|10254.1|10244.1|166
1650631800000|2022-04-22 12:50:00|10255.6|10245.6|10255.9|10245.9|10257.1|10247.1|10248.9|10238.9|332
1650632100000|2022-04-22 12:55:00|10255.6|10245.6|10251.9|10241.9|10259.1|10249.1|10246.9|10236.9|394
1650632400000|2022-04-22 13:00:00|10251.6|10241.6|10238.9|10228.9|10251.6|10241.6|10230.5|10220.5|629
1650632700000|2022-04-22 13:05:00|10238.6|10228.6|10255.4|10245.4|10262.4|10252.4|10235.9|10225.9|484
1650633000000|2022-04-22 13:10:00|10254.9|10244.9|10237.9|10227.9|10259.6|10249.6|10235.9|10225.9|412
1650633300000|2022-04-22 13:15:00|10237.4|10227.4|10206.6|10196.6|10238.6|10228.6|10204.1|10194.1|384
1650633600000|2022-04-22 13:20:00|10206.9|10196.9|10209.9|10199.9|10213.6|10203.6|10203.1|10193.1|292
1650633900000|2022-04-22 13:25:00|10210.1|10200.1|10213.4|10203.4|10220.1|10210.1|10207.5|10197.5|313
1650634200000|2022-04-22 13:30:00|10213.6|10203.6|10212.9|10202.9|10215.9|10205.9|10205.6|10195.6|326
1650634500000|2022-04-22 13:35:00|10212.1|10202.1|10218.1|10208.1|10224.1|10214.1|10210.4|10200.4|341
1650634800000|2022-04-22 13:40:00|10218.4|10208.4|10242.6|10232.6|10242.9|10232.9|10217.6|10207.6|371
1650635100000|2022-04-22 13:45:00|10242.9|10232.9|10240.1|10230.1|10244.9|10234.9|10235.6|10225.6|270
1650635400000|2022-04-22 13:50:00|10239.9|10229.9|10241.4|10231.4|10247.6|10237.6|10238.4|10228.4|236
1650635700000|2022-04-22 13:55:00|10241.1|10231.1|10235.9|10225.9|10242.9|10232.9|10235.4|10225.4|298
1650636000000|2022-04-22 14:00:00|10235.6|10225.6|10235.6|10225.6|10239.9|10229.9|10230.4|10220.4|308
1650636300000|2022-04-22 14:05:00|10235.9|10225.9|10227.4|10217.4|10238.1|10228.1|10223.4|10213.4|284
1650636600000|2022-04-22 14:10:00|10227.1|10217.1|10224.1|10214.1|10229.1|10219.1|10220.1|10210.1|268
1650636900000|2022-04-22 14:15:00|10223.6|10213.6|10220.8|10210.8|10225.9|10215.9|10205.8|10195.8|338
1650637200000|2022-04-22 14:20:00|10220.9|10210.9|10211.6|10201.6|10221.1|10211.1|10202.6|10192.6|306
1650637500000|2022-04-22 14:25:00|10211.1|10201.1|10220.9|10210.9|10229.4|10219.4|10210.4|10200.4|334
1650637800000|2022-04-22 14:30:00|10221.1|10211.1|10231.6|10221.6|10233.4|10223.4|10215.6|10205.6|361
1650638100000|2022-04-22 14:35:00|10231.9|10221.9|10223.6|10213.6|10234.4|10224.4|10222.9|10212.9|289
1650638400000|2022-04-22 14:40:00|10223.4|10213.4|10231.6|10221.6|10233.4|10223.4|10221.9|10211.9|279
1650638700000|2022-04-22 14:45:00|10231.4|10221.4|10224.1|10214.1|10232.9|10222.9|10222.9|10212.9|160
1650639000000|2022-04-22 14:50:00|10223.9|10213.9|10217.6|10207.6|10230.4|10220.4|10215.4|10205.4|221
1650639300000|2022-04-22 14:55:00|10216.1|10206.1|10225.6|10215.6|10225.6|10215.6|10214.4|10204.4|266
1650639600000|2022-04-22 15:00:00|10225.9|10215.9|10216.4|10206.4|10227.4|10217.4|10216.1|10206.1|272
1650639900000|2022-04-22 15:05:00|10216.1|10206.1|10210.9|10200.9|10217.4|10207.4|10208.1|10198.1|209
1650640200000|2022-04-22 15:10:00|10209.9|10199.9|10199.6|10189.6|10210.4|10200.4|10196.9|10186.9|251
1650640500000|2022-04-22 15:15:00|10199.9|10189.9|10196.9|10186.9|10204.6|10194.6|10194.6|10184.6|333
1650640800000|2022-04-22 15:20:00|10197.1|10187.1|10207.1|10197.1|10207.1|10197.1|10195.4|10185.4|323
1650641100000|2022-04-22 15:25:00|10207.6|10197.6|10206.1|10196.1|10213.6|10203.6|10206|10196|234
1650641400000|2022-04-22 15:30:00|10206.4|10196.4|10175.5|10165.5|10206.9|10196.9|10174.6|10164.6|212
1650641700000|2022-04-22 15:35:00|10174.6|10164.6|10136.5|10126.5|10178.5|10168.5|10134.3|10124.3|433
1650642000000|2022-04-22 15:40:00|10136.4|10126.4|10122.5|10112.5|10141.3|10131.3|10121.6|10111.6|516
1650642300000|2022-04-22 15:45:00|10123|10113|10113.1|10103.1|10123|10113|10110.6|10100.6|346
1650642600000|2022-04-22 15:50:00|10112.9|10102.9|10108.1|10098.1|10115.4|10105.4|10101.6|10091.6|346
1650642900000|2022-04-22 15:55:00|10107.9|10097.9|10117.4|10107.4|10117.4|10107.4|10101.9|10091.9|311
1650643200000|2022-04-22 16:00:00|10116.6|10106.6|10090.1|10080.1|10116.9|10106.9|10083.1|10073.1|387
1650643500000|2022-04-22 16:05:00|10090.5|10080.5|10101.6|10091.6|10101.9|10091.9|10086.4|10076.4|328
1650643800000|2022-04-22 16:10:00|10101.9|10091.9|10091.4|10081.4|10101.9|10091.9|10085.6|10075.6|243
1650644100000|2022-04-22 16:15:00|10091.1|10081.1|10102.6|10092.6|10102.6|10092.6|10088.1|10078.1|294
1650644400000|2022-04-22 16:20:00|10102.1|10092.1|10100.1|10090.1|10108.1|10098.1|10099.6|10089.6|280
1650644700000|2022-04-22 16:25:00|10098.1|10088.1|10095.9|10085.9|10106.4|10096.4|10092.4|10082.4|268
1650645000000|2022-04-22 16:30:00|10096.1|10086.1|10107.4|10097.4|10114.1|10104.1|10095.6|10085.6|292
1650645300000|2022-04-22 16:35:00|10107.6|10097.6|10110.9|10100.9|10112.6|10102.6|10099.6|10089.6|232
1650645600000|2022-04-22 16:40:00|10111.1|10101.1|10110.6|10100.6|10112.6|10102.6|10105.4|10095.4|228
1650645900000|2022-04-22 16:45:00|10110.9|10100.9|10099.9|10089.9|10111.4|10101.4|10097.4|10087.4|193
1650646200000|2022-04-22 16:50:00|10099.6|10089.6|10096.1|10086.1|10102.4|10092.4|10095.9|10085.9|232
1650646500000|2022-04-22 16:55:00|10096.6|10086.6|10092.9|10072.9|10107.1|10097.1|10088.8|10072.1|275
1650844800000|2022-04-25 00:00:00|10084.3|10062.3|10106.8|10086.8|10117|10097|10084.3|10062.3|69
1650845100000|2022-04-25 00:05:00|10107|10087|10115.8|10095.8|10120.8|10100.8|10106.8|10086.8|225
1650845400000|2022-04-25 00:10:00|10116|10096|10117.6|10097.6|10118.6|10098.6|10107.9|10087.9|170
1650845700000|2022-04-25 00:15:00|10118.1|10098.1|10105.1|10085.1|10122.9|10102.9|10103.6|10083.6|177
1650846000000|2022-04-25 00:20:00|10105.3|10085.3|10095.1|10075.1|10107.4|10087.4|10085.1|10065.1|170
1650846300000|2022-04-25 00:25:00|10094.8|10074.8|10111.6|10091.6|10112.6|10092.6|10094.6|10074.6|182
1650846600000|2022-04-25 00:30:00|10112.4|10092.4|10105.1|10085.1|10117.6|10097.6|10101.8|10081.8|162
1650846900000|2022-04-25 00:35:00|10105.4|10085.4|10109.9|10089.9|10111.6|10091.6|10103.6|10083.6|173
1650847200000|2022-04-25 00:40:00|10109.6|10089.6|10110.4|10090.4|10118.1|10098.1|10107.1|10087.1|153
1650847500000|2022-04-25 00:45:00|10110.1|10090.1|10112|10092|10115.6|10095.6|10102.5|10082.5|208
1650847800000|2022-04-25 00:50:00|10111.8|10091.8|10114.6|10094.6|10121.6|10101.6|10111.8|10091.8|145
1650848100000|2022-04-25 00:55:00|10115.1|10095.1|10114.4|10094.4|10115.1|10095.1|10112.1|10092.1|105
1650848400000|2022-04-25 01:00:00|10115.4|10095.4|10116.6|10096.6|10123.9|10103.9|10110.1|10090.1|337
1650848700000|2022-04-25 01:05:00|10117.4|10097.4|10116.9|10096.9|10119.6|10099.6|10111.1|10091.1|350
1650849000000|2022-04-25 01:10:00|10116.6|10096.6|10120.4|10100.4|10122.9|10102.9|10110.9|10090.9|403
1650849300000|2022-04-25 01:15:00|10119.9|10099.9|10093.6|10073.6|10121.9|10101.9|10093.6|10073.6|273
1650849600000|2022-04-25 01:20:00|10093.1|10073.1|10077.4|10057.4|10099.4|10079.4|10075.6|10055.6|291
1650849900000|2022-04-25 01:25:00|10077.1|10057.1|10065.9|10045.9|10077.6|10057.6|10063.9|10043.9|273
1650850200000|2022-04-25 01:30:00|10065.1|10045.1|10054.9|10034.9|10069.4|10049.4|10052.4|10032.4|393
1650850500000|2022-04-25 01:35:00|10055.1|10035.1|10062.9|10042.9|10066.1|10046.1|10053.9|10033.9|411
1650850800000|2022-04-25 01:40:00|10062.6|10042.6|10053.4|10033.4|10065.6|10045.6|10051.9|10031.9|434
1650851100000|2022-04-25 01:45:00|10053.1|10033.1|10034.6|10014.6|10057.1|10037.1|10027.9|10007.9|373
1650851400000|2022-04-25 01:50:00|10035.9|10015.9|10039.9|10019.9|10040.9|10020.9|10033.6|10013.6|313
1650851700000|2022-04-25 01:55:00|10039.6|10019.6|10045.4|10025.4|10050.6|10030.6|10031.6|10011.6|359
1650852000000|2022-04-25 02:00:00|10045.6|10025.6|10037.9|10017.9|10051.9|10031.9|10037.6|10017.6|337
1650852300000|2022-04-25 02:05:00|10037.6|10017.6|10018.4|9998.4|10037.6|10017.6|10017.9|9997.9|230
1650852600000|2022-04-25 02:10:00|10018.6|9998.6|10000.6|9980.6|10018.6|9998.6|9998.1|9978.1|225
1650852900000|2022-04-25 02:15:00|10001.1|9981.1|10014.6|9994.6|10014.6|9994.6|9999.9|9979.9|181
1650853200000|2022-04-25 02:20:00|10014.9|9994.9|9998.9|9978.9|10024.9|10004.9|9996.4|9976.4|248
1650853500000|2022-04-25 02:25:00|10000.4|9980.4|10001.9|9981.9|10008.6|9988.6|9998.4|9978.4|160
1650853800000|2022-04-25 02:30:00|10002.1|9982.1|9995.6|9975.6|10003.6|9983.6|9993.3|9973.3|281
1650854100000|2022-04-25 02:35:00|9996.1|9976.1|10000.6|9980.6|10004.1|9984.1|9995.4|9975.4|263
1650854400000|2022-04-25 02:40:00|10000.4|9980.4|10007.9|9987.9|10010.4|9990.4|9999.6|9979.6|216
1650854700000|2022-04-25 02:45:00|10008.1|9988.1|10007.1|9987.1|10010.9|9990.9|10001.6|9981.6|188
1650855000000|2022-04-25 02:50:00|10006.9|9986.9|10003.9|9983.9|10007.6|9987.6|10003.1|9983.1|239
1650855300000|2022-04-25 02:55:00|10003.4|9983.4|10001.4|9981.4|10005.1|9985.1|9997.9|9977.9|230
1650855600000|2022-04-25 03:00:00|10001.6|9981.6|10009.9|9989.9|10009.9|9989.9|10000.9|9980.9|286
1650855900000|2022-04-25 03:05:00|10010.1|9990.1|10008.6|9988.6|10010.6|9990.6|10001.6|9981.6|246
1650856200000|2022-04-25 03:10:00|10009.1|9989.1|10022.9|10002.9|10026.4|10006.4|10008.4|9988.4|183
1650856500000|2022-04-25 03:15:00|10022.4|10002.4|10023.9|10003.9|10025.6|10005.6|10020.4|10000.4|112
1650856800000|2022-04-25 03:20:00|10023.6|10003.6|10020.9|10000.9|10026.9|10006.9|10020.6|10000.6|161
1650857100000|2022-04-25 03:25:00|10020.6|10000.6|10018.6|9998.6|10022.6|10002.6|10018.4|9998.4|114
1650857400000|2022-04-25 03:30:00|10018.4|9998.4|10024.6|10004.6|10024.6|10004.6|10015.6|9995.6|98
1650857700000|2022-04-25 03:35:00|10024.4|10004.4|10023.6|10003.6|10024.6|10004.6|10019.6|9999.6|87
1650858000000|2022-04-25 03:40:00|10023.4|10003.4|10019.4|9999.4|10023.4|10003.4|10018.9|9998.9|51
1650858300000|2022-04-25 03:45:00|10019.1|9999.1|10023.6|10003.6|10024.6|10004.6|10018.4|9998.4|74
1650858600000|2022-04-25 03:50:00|10023.1|10003.1|10021.4|10001.4|10024.1|10004.1|10020.9|10000.9|82
1650858900000|2022-04-25 03:55:00|10021.1|10001.1|10021.9|10001.9|10022.6|10002.6|10019.6|9999.6|99
1650859200000|2022-04-25 04:00:00|10021.6|10001.6|10021.9|10001.9|10023.4|10003.4|10020.6|10000.6|87
1650859500000|2022-04-25 04:05:00|10022.1|10002.1|10021.4|10001.4|10022.9|10002.9|10020.4|10000.4|64
1650859800000|2022-04-25 04:10:00|10020.9|10000.9|10022.9|10002.9|10023.9|10003.9|10020.4|10000.4|115
1650860100000|2022-04-25 04:15:00|10023.1|10003.1|10022.6|10002.6|10026.1|10006.1|10020.9|10000.9|98
1650860400000|2022-04-25 04:20:00|10022.4|10002.4|10019.1|9999.1|10022.4|10002.4|10018.4|9998.4|45
1650860700000|2022-04-25 04:25:00|10019.6|9999.6|10019.6|9999.6|10020.9|10000.9|10018.9|9998.9|54
1650861000000|2022-04-25 04:30:00|10019.4|9999.4|10018.1|9998.1|10020.1|10000.1|10015.6|9995.6|91
1650861300000|2022-04-25 04:35:00|10018.6|9998.6|10015.6|9995.6|10019.4|9999.4|10010.6|9990.6|106
1650861600000|2022-04-25 04:40:00|10015.9|9995.9|10006.4|9986.4|10015.9|9995.9|10005.9|9985.9|129
1650861900000|2022-04-25 04:45:00|10006.1|9986.1|10006.1|9986.1|10007.1|9987.1|10005.1|9985.1|83
1650862200000|2022-04-25 04:50:00|10005.9|9985.9|10004.1|9984.1|10006.9|9986.9|10002.4|9982.4|157
1650862500000|2022-04-25 04:55:00|10004.4|9984.4|10001.1|9981.1|10004.9|9984.9|10000.4|9980.4|95
1650862800000|2022-04-25 05:00:00|10000.9|9980.9|10005.6|9985.6|10011.6|9991.6|9999.9|9979.9|118
1650863100000|2022-04-25 05:05:00|10005.9|9985.9|10006.6|9986.6|10006.9|9986.9|10003.9|9983.9|82
1650863400000|2022-04-25 05:10:00|10006.9|9986.9|9999.9|9979.9|10006.9|9986.9|9999.4|9979.4|147
1650863700000|2022-04-25 05:15:00|9999.6|9979.6|10004.4|9984.4|10004.4|9984.4|9999.6|9979.6|102
1650864000000|2022-04-25 05:20:00|10004.6|9984.6|10004.9|9984.9|10009.1|9989.1|10004.6|9984.6|125
1650864300000|2022-04-25 05:25:00|10004.6|9984.6|9997.4|9977.4|10006.6|9986.6|9997.1|9977.1|156
1650864600000|2022-04-25 05:30:00|9997.6|9977.6|9992.1|9972.1|9999.4|9979.4|9991.6|9971.6|213
1650864900000|2022-04-25 05:35:00|9992.6|9972.6|9989.1|9969.1|9995.4|9975.4|9988.4|9968.4|146
1650865200000|2022-04-25 05:40:00|9988.6|9968.6|9986.4|9966.4|9991.1|9971.1|9985.6|9965.6|112
1650865500000|2022-04-25 05:45:00|9986.6|9966.6|9983.9|9963.9|9992.4|9972.4|9982.9|9962.9|137
1650865800000|2022-04-25 05:50:00|9984.1|9964.1|9977.9|9957.9|9986.4|9966.4|9974.1|9954.1|165
1650866100000|2022-04-25 05:55:00|9978.1|9958.1|9958.9|9938.9|9979.1|9959.1|9952.4|9932.4|285
1650866400000|2022-04-25 06:00:00|9958.6|9938.6|9966.6|9946.6|9978.6|9958.6|9956.9|9936.9|235
1650866700000|2022-04-25 06:05:00|9967.1|9947.1|9954.6|9934.6|9972.1|9952.1|9952.4|9932.4|203
1650867000000|2022-04-25 06:10:00|9954.9|9934.9|9951.4|9931.4|9958.6|9938.6|9947.1|9927.1|244
1650867300000|2022-04-25 06:15:00|9951.6|9931.6|9955.9|9935.9|9964.1|9944.1|9951.4|9931.4|371
1650867600000|2022-04-25 06:20:00|9956.4|9936.4|9964.6|9944.6|9966.1|9946.1|9954.1|9934.1|221
1650867900000|2022-04-25 06:25:00|9964.4|9944.4|9962.9|9942.9|9965.9|9945.9|9956.9|9936.9|213
1650868200000|2022-04-25 06:30:00|9963.1|9943.1|9941.9|9921.9|9965.9|9945.9|9940.1|9920.1|201
1650868500000|2022-04-25 06:35:00|9942.6|9922.6|9952.1|9932.1|9955.4|9935.4|9938.9|9918.9|198
1650868800000|2022-04-25 06:40:00|9951.9|9931.9|9950.1|9930.1|9954.1|9934.1|9943.1|9923.1|283
1650869100000|2022-04-25 06:45:00|9949.9|9929.9|9945.9|9925.9|9951.1|9931.1|9937.4|9917.4|271
1650869400000|2022-04-25 06:50:00|9946.4|9926.4|9951.9|9931.9|9954.9|9934.9|9941.1|9921.1|327
1650869700000|2022-04-25 06:55:00|9951.6|9931.6|9950.8|9940.8|9954.4|9944.4|9940.6|9930.6|333
1650870000000|2022-04-25 07:00:00|9950.5|9940.5|9938.9|9928.9|9950.9|9940.9|9932|9922|299
1650870300000|2022-04-25 07:05:00|9938.4|9928.4|9967.1|9957.1|9983.9|9973.9|9938.4|9928.4|277
1650870600000|2022-04-25 07:10:00|9966.9|9956.9|9963.6|9953.6|9971.9|9961.9|9957.1|9947.1|253
1650870900000|2022-04-25 07:15:00|9963.1|9953.1|9969.6|9959.6|9973.1|9963.1|9951.9|9941.9|217
1650871200000|2022-04-25 07:20:00|9969.9|9959.9|9969.4|9959.4|9971.6|9961.6|9962.6|9952.6|237
1650871500000|2022-04-25 07:25:00|9969.1|9959.1|9961.4|9951.4|9970.4|9960.4|9951.1|9941.1|186
1650871800000|2022-04-25 07:30:00|9961.1|9951.1|9953.1|9943.1|9963.4|9953.4|9943.6|9933.6|174
1650872100000|2022-04-25 07:35:00|9954.1|9944.1|9953.9|9943.9|9959.6|9949.6|9947.4|9937.4|207
1650872400000|2022-04-25 07:40:00|9953.4|9943.4|9955.9|9945.9|9959.6|9949.6|9948.1|9938.1|117
1650872700000|2022-04-25 07:45:00|9955.6|9945.6|9953.9|9943.9|9962.6|9952.6|9950.9|9940.9|165
1650873000000|2022-04-25 07:50:00|9953.6|9943.6|9939.9|9929.9|9955.4|9945.4|9936.6|9926.6|258
1650873300000|2022-04-25 07:55:00|9939.6|9929.6|9920|9910|9944.1|9934.1|9918.5|9908.5|193
1650873600000|2022-04-25 08:00:00|9920.3|9910.3|9919.8|9909.8|9930|9919.3|9918.3|9905.3|228
1650873900000|2022-04-25 08:05:00|9919.5|9909.5|9924|9914|9940.5|9930.5|9915.5|9905.5|244
1650874200000|2022-04-25 08:10:00|9923.8|9913.8|9919.8|9909.8|9928.3|9918.3|9913.8|9903.8|205
1650874500000|2022-04-25 08:15:00|9920|9910|9916.3|9906.3|9925.4|9910.5|9908|9898|174
1650874800000|2022-04-25 08:20:00|9916|9906|9898.8|9888.8|9916.3|9906.3|9897.8|9887.8|171
1650875100000|2022-04-25 08:25:00|9899|9889|9897.3|9887.3|9905.6|9894.8|9894|9883.9|303
1650875400000|2022-04-25 08:30:00|9897|9887|9902|9892|9910.8|9900.8|9891|9881|193
1650875700000|2022-04-25 08:35:00|9901.5|9891.5|9896.8|9886.8|9904.3|9894.3|9891|9881|177
1650876000000|2022-04-25 08:40:00|9896.5|9886.5|9888.3|9878.3|9896.5|9886.5|9882|9872|172
1650876300000|2022-04-25 08:45:00|9886.8|9876.8|9891|9881|9891|9881|9880.8|9870.8|232
1650876600000|2022-04-25 08:50:00|9891.5|9881.5|9871.6|9861.6|9891.5|9881.5|9862.8|9852.8|213
1650876900000|2022-04-25 08:55:00|9871.5|9861.5|9876|9866|9878.8|9868.8|9869.5|9857.8|255
1650877200000|2022-04-25 09:00:00|9876.3|9866.3|9872.3|9862.3|9881.3|9871.3|9867.3|9857.3|230
1650877500000|2022-04-25 09:05:00|9873|9863|9887|9877|9887.8|9877.8|9868.3|9858.3|204
1650877800000|2022-04-25 09:10:00|9887.3|9877.3|9894.6|9884.6|9901.8|9891.8|9885.3|9875.3|169
1650878100000|2022-04-25 09:15:00|9894.5|9884.5|9891.8|9881.8|9898.5|9885|9885.3|9875.3|125
1650878400000|2022-04-25 09:20:00|9891.5|9881.5|9898.3|9888.3|9901.1|9891|9891.3|9881.1|210
1650878700000|2022-04-25 09:25:00|9898.5|9888.5|9908.3|9898.3|9911.9|9901.8|9894|9882.5|229
1650879000000|2022-04-25 09:30:00|9908.8|9898.8|9906.3|9896.3|9920.4|9906.5|9905|9895|200
1650879300000|2022-04-25 09:35:00|9906.5|9896.5|9898.3|9888.3|9915.6|9903|9897.8|9887.8|171
1650879600000|2022-04-25 09:40:00|9899.3|9889.3|9901.3|9891.3|9905|9892.8|9896|9885|209
1650879900000|2022-04-25 09:45:00|9902.5|9892.5|9894.5|9884.5|9904|9894|9892|9882|145
1650880200000|2022-04-25 09:50:00|9894.3|9884.3|9890|9880|9894.3|9884.3|9883.8|9873.8|100
1650880500000|2022-04-25 09:55:00|9890.3|9880.3|9878.8|9868.8|9894|9881|9878.5|9868.5|142
1650880800000|2022-04-25 10:00:00|9878.5|9868.5|9881|9871|9893.8|9879|9876.3|9866.3|230
1650881100000|2022-04-25 10:05:00|9881.3|9871.3|9880.8|9870.8|9889|9879|9875|9865|197
1650881400000|2022-04-25 10:10:00|9881|9871|9871|9861|9881.8|9871.8|9870.3|9860.3|227
1650881700000|2022-04-25 10:15:00|9871.3|9861.3|9871.3|9861.3|9877.3|9867.3|9867.3|9857.3|185
1650882000000|2022-04-25 10:20:00|9871.5|9861.5|9871.8|9861.8|9876|9866|9866.3|9856.3|185
1650882300000|2022-04-25 10:25:00|9871.5|9861.5|9863.5|9853.5|9871.5|9861.5|9861.5|9851.5|170
1650882600000|2022-04-25 10:30:00|9863.3|9853.3|9863|9853|9867.5|9857.5|9860.5|9850.5|168
1650882900000|2022-04-25 10:35:00|9863.3|9853.3|9861|9851|9864.8|9854.8|9859|9849|125
1650883200000|2022-04-25 10:40:00|9860.8|9850.8|9858.3|9848.3|9862.3|9852.3|9852.5|9842.5|147
1650883500000|2022-04-25 10:45:00|9858|9848|9852|9842|9862.3|9850.5|9850.3|9839.1|216
1650883800000|2022-04-25 10:50:00|9852.5|9842.5|9857|9847|9869.3|9857|9852.5|9842.5|242
1650884100000|2022-04-25 10:55:00|9856.3|9846.3|9856.8|9846.8|9860.8|9850.8|9852.5|9839.8|153
1650884400000|2022-04-25 11:00:00|9857|9847|9855.3|9845.3|9861.8|9851.8|9854.3|9844.3|184
1650884700000|2022-04-25 11:05:00|9855|9845|9856.5|9846.5|9856.8|9846.8|9847.5|9837.5|203
1650885000000|2022-04-25 11:10:00|9856.3|9846.3|9853.5|9843.5|9860.5|9847.8|9852.8|9840.4|144
1650885300000|2022-04-25 11:15:00|9853.3|9843.3|9856.3|9846.3|9858.8|9848.8|9852.5|9842.5|131
1650885600000|2022-04-25 11:20:00|9856.5|9846.5|9901.3|9891.3|9904.8|9894.8|9854.8|9844.8|401
1650885900000|2022-04-25 11:25:00|9903|9893|9892|9882|9903.8|9893.8|9881.8|9871.8|400
1650886200000|2022-04-25 11:30:00|9892.3|9882.3|9915.8|9905.8|9921.5|9911.5|9887.5|9875.3|358
1650886500000|2022-04-25 11:35:00|9914.8|9904.8|9910.5|9900.5|9919.3|9909.3|9903.8|9889.9|268
1650886800000|2022-04-25 11:40:00|9910.3|9900.3|9893|9883|9914.3|9904.3|9890.3|9880.3|243
1650887100000|2022-04-25 11:45:00|9892.3|9882.3|9891|9881|9899.8|9889.8|9891|9881|266
1650887400000|2022-04-25 11:50:00|9890.8|9880.8|9887|9877|9896.3|9886.3|9886.8|9876.8|182
1650887700000|2022-04-25 11:55:00|9887.5|9877.5|9894|9884|9896.8|9886.8|9886.5|9876.5|165
1650888000000|2022-04-25 12:00:00|9892.3|9882.3|9893.5|9883.5|9895.3|9885.3|9874.5|9864.5|249
1650888300000|2022-04-25 12:05:00|9892.8|9882.8|9887.8|9877.8|9904.5|9894.5|9886.8|9876.8|243
1650888600000|2022-04-25 12:10:00|9887.5|9877.5|9876|9866|9892.8|9882.8|9873.8|9863.8|334
1650888900000|2022-04-25 12:15:00|9875.8|9865.8|9877.8|9867.8|9880.8|9870.8|9871.8|9861.8|199
1650889200000|2022-04-25 12:20:00|9877.3|9867.3|9866.8|9856.8|9877.5|9867.5|9858|9848|336
1650889500000|2022-04-25 12:25:00|9867.3|9857.3|9868.3|9858.3|9871.5|9861.5|9860|9850|231
1650889800000|2022-04-25 12:30:00|9868|9858|9866.8|9856.8|9878.6|9868.5|9865|9855|299
1650890100000|2022-04-25 12:35:00|9867|9857|9882|9872|9882|9872|9860.8|9850.8|290
1650890400000|2022-04-25 12:40:00|9881.8|9871.8|9886|9876|9893.5|9883.5|9876.5|9863.3|241
1650890700000|2022-04-25 12:45:00|9885.8|9875.8|9874.5|9864.5|9887.5|9877.5|9869.5|9859|263
1650891000000|2022-04-25 12:50:00|9874.3|9864.3|9878.3|9868.3|9879.5|9869.5|9869|9859|224
1650891300000|2022-04-25 12:55:00|9878.5|9868.5|9893.3|9883.3|9900|9885.3|9877|9867|292
1650891600000|2022-04-25 13:00:00|9893|9883|9904|9894|9910.3|9900|9891.5|9881.5|541
1650891900000|2022-04-25 13:05:00|9903|9893|9887.5|9877.5|9904|9894|9880.5|9870.5|473
1650892200000|2022-04-25 13:10:00|9886.8|9876.8|9864.5|9854.5|9886.8|9876.8|9861.8|9851.8|424
1650892500000|2022-04-25 13:15:00|9864.8|9854.8|9836|9826|9866|9856|9834.8|9824|511
1650892800000|2022-04-25 13:20:00|9835.8|9825.8|9825.8|9815.8|9844|9834|9819.3|9809.3|446
1650893100000|2022-04-25 13:25:00|9825.5|9815.5|9823.5|9813.5|9834|9823.8|9822.5|9812.5|397
1650893400000|2022-04-25 13:30:00|9823.3|9813.3|9819.5|9809.5|9829.3|9819.3|9815.8|9805.8|423
1650893700000|2022-04-25 13:35:00|9821|9811|9822.8|9812.8|9829.8|9819.8|9819.5|9809.5|446
1650894000000|2022-04-25 13:40:00|9823.3|9813.3|9827.5|9817.5|9830.4|9819.8|9819.3|9809.3|355
1650894300000|2022-04-25 13:45:00|9828|9818|9832.3|9822.3|9847.5|9837.5|9826.5|9816.5|397
1650894600000|2022-04-25 13:50:00|9834.5|9824.5|9837.8|9827.8|9856|9846|9833|9823|305
1650894900000|2022-04-25 13:55:00|9838.3|9828.3|9828.3|9818.3|9850.3|9840.3|9827.5|9817.5|335
1650895200000|2022-04-25 14:00:00|9827.8|9817.8|9826.5|9816.5|9832.8|9822.8|9824|9814|288
1650895500000|2022-04-25 14:05:00|9826|9816|9813.3|9803.3|9826|9816|9812|9802|235
1650895800000|2022-04-25 14:10:00|9813.5|9803.5|9810.5|9800.5|9817.5|9807.5|9806.5|9796.5|266
1650896100000|2022-04-25 14:15:00|9810.3|9800.3|9804.3|9794.3|9816|9806|9802.8|9792.8|242
1650896400000|2022-04-25 14:20:00|9804|9794|9807|9797|9810.8|9800.8|9793|9781.1|329
1650896700000|2022-04-25 14:25:00|9807.5|9797.5|9812.5|9802.5|9817.5|9807.5|9805.5|9795.5|232
1650897000000|2022-04-25 14:30:00|9812.8|9802.8|9806.3|9796.3|9812.8|9802.8|9796.5|9781|279
1650897300000|2022-04-25 14:35:00|9807|9797|9821|9811|9825.5|9815.5|9802.5|9792.5|335
1650897600000|2022-04-25 14:40:00|9822|9812|9824.8|9814.8|9827.8|9817.8|9817.8|9807.8|250
1650897900000|2022-04-25 14:45:00|9824.5|9814.5|9816.3|9806.3|9824.5|9814.5|9809.8|9799.8|261
1650898200000|2022-04-25 14:50:00|9816.5|9806.5|9810.3|9800.3|9817|9807|9805.5|9795.5|241
1650898500000|2022-04-25 14:55:00|9810.8|9800.8|9811.8|9801.8|9817.5|9807.5|9807.4|9791.6|351
1650898800000|2022-04-25 15:00:00|9811.5|9801.5|9807.3|9797.3|9817.8|9807.8|9803.3|9793.3|342
1650899100000|2022-04-25 15:05:00|9807.8|9797.8|9807.8|9797.8|9815.3|9805.3|9802|9792|275
1650899400000|2022-04-25 15:10:00|9807|9797|9810|9800|9812.8|9802.8|9798.3|9788.3|230
1650899700000|2022-04-25 15:15:00|9809.5|9799.5|9802.8|9792.8|9811.3|9800.3|9802.3|9790.5|191
1650900000000|2022-04-25 15:20:00|9803|9793|9802|9792|9812.3|9802.3|9801.3|9791.3|302
1650900300000|2022-04-25 15:25:00|9801.8|9791.8|9797.3|9787.3|9805.3|9795.3|9796.8|9786.8|262
1650900600000|2022-04-25 15:30:00|9797.5|9787.5|9783.5|9773.5|9803.1|9788.5|9783.5|9773.5|236
1650900900000|2022-04-25 15:35:00|9782.5|9772.5|9772.8|9762.8|9785.1|9775.1|9770.3|9757.1|333
1650901200000|2022-04-25 15:40:00|9772.5|9762.5|9784.3|9774.3|9784.5|9774.5|9764.5|9754.5|338
1650901500000|2022-04-25 15:45:00|9784|9774|9765|9755|9784.8|9774.3|9764.3|9753.5|321
1650901800000|2022-04-25 15:50:00|9765.5|9755.5|9769.8|9759.8|9770|9760|9762.8|9752.8|260
1650902100000|2022-04-25 15:55:00|9770.3|9760.3|9769|9759|9770.8|9760.8|9761.8|9751.8|293
1650902400000|2022-04-25 16:00:00|9769.3|9759.3|9779.8|9769.8|9780.3|9769.8|9765.3|9755.3|251
1650902700000|2022-04-25 16:05:00|9779.3|9769.3|9783.3|9773.3|9786|9776|9777.3|9767.3|293
1650903000000|2022-04-25 16:10:00|9783.5|9773.5|9782.3|9772.3|9787|9777|9780.3|9770.3|261
1650903300000|2022-04-25 16:15:00|9782.8|9772.8|9789.3|9779.3|9789.5|9779.5|9782.8|9772.8|253
1650903600000|2022-04-25 16:20:00|9789.5|9779.5|9806.8|9796.8|9814.9|9802.3|9789.5|9779.5|283
1650903900000|2022-04-25 16:25:00|9807|9797|9794.3|9784.3|9814.8|9801.5|9791|9781|235
1650904200000|2022-04-25 16:30:00|9794.5|9784.5|9802.5|9792.5|9806.5|9796.5|9791.3|9781.3|332
1650904500000|2022-04-25 16:35:00|9802.3|9792.3|9813.8|9803.8|9818.5|9808.5|9801.8|9791.8|350
1650904800000|2022-04-25 16:40:00|9814|9804|9817|9807|9818.5|9808.5|9806.3|9796.3|290
1650905100000|2022-04-25 16:45:00|9816.8|9806.8|9840.3|9830.3|9842|9832|9816.8|9806.8|359
1650905400000|2022-04-25 16:50:00|9840|9830|9830.5|9820.5|9843.5|9833.5|9830.3|9820.3|349
1650905700000|2022-04-25 16:55:00|9830.3|9820.3|9843.6|9823.6|9849.1|9829.1|9829.5|9814.6|329
1650931200000|2022-04-26 00:00:00|9897|9877|9902.8|9882.8|9902.8|9882.8|9895.3|9875.3|47
1650931500000|2022-04-26 00:05:00|9902|9882|9903|9883|9906.5|9886.5|9900.8|9880.8|95
1650931800000|2022-04-26 00:10:00|9903.5|9883.5|9905.5|9885.5|9908.5|9888.5|9902.8|9882.8|78
1650932100000|2022-04-26 00:15:00|9905|9885|9908.5|9888.5|9911.5|9891.5|9903|9883|63
1650932400000|2022-04-26 00:20:00|9908.8|9888.8|9914|9894|9917.3|9897.3|9908.3|9888.3|67
1650932700000|2022-04-26 00:25:00|9913.8|9893.8|9913.5|9893.5|9915.5|9895.5|9909.5|9889.5|42
1650933000000|2022-04-26 00:30:00|9913|9893|9912.8|9892.8|9913.8|9893.8|9911|9891|40
1650933300000|2022-04-26 00:35:00|9912.3|9892.3|9912.8|9892.8|9918|9898|9912.3|9892.3|90
1650933600000|2022-04-26 00:40:00|9913.3|9893.3|9917.8|9897.8|9918|9898|9910.5|9890.5|120
1650933900000|2022-04-26 00:45:00|9917.3|9897.3|9910.8|9890.8|9917.3|9897.3|9908.8|9888.8|59
1650934200000|2022-04-26 00:50:00|9910.5|9890.5|9910.5|9890.5|9912|9892|9906.5|9886.5|63
1650934500000|2022-04-26 00:55:00|9910.8|9890.8|9911.3|9891.3|9911.3|9891.3|9906.8|9886.8|64
1650934800000|2022-04-26 01:00:00|9911|9891|9913.3|9893.3|9917|9897|9904|9884|380
1650935100000|2022-04-26 01:05:00|9913.8|9893.8|9911.5|9891.5|9918.3|9898.3|9911.3|9891.3|224
1650935400000|2022-04-26 01:10:00|9912|9892|9920.8|9900.8|9922.5|9902.5|9911.3|9891.3|109
1650935700000|2022-04-26 01:15:00|9920.3|9900.3|9903|9883|9920.3|9900.3|9898.3|9878.3|225
1650936000000|2022-04-26 01:20:00|9903.5|9883.5|9893.8|9873.8|9906.3|9886.3|9893.3|9873.3|207
1650936300000|2022-04-26 01:25:00|9894.3|9874.3|9895|9875|9897.3|9877.3|9891|9871|220
1650936600000|2022-04-26 01:30:00|9894.8|9874.8|9889|9869|9907|9887|9888.8|9868.8|197
1650936900000|2022-04-26 01:35:00|9889.8|9869.8|9898.5|9878.5|9902.3|9882.3|9889.5|9869.5|197
1650937200000|2022-04-26 01:40:00|9898|9878|9908.5|9888.5|9914|9894|9896|9876|243
1650937500000|2022-04-26 01:45:00|9908|9888|9901.3|9881.3|9910|9890|9897.8|9877.8|179
1650937800000|2022-04-26 01:50:00|9902.5|9882.5|9912.5|9892.5|9916.8|9896.8|9897.8|9877.8|271
1650938100000|2022-04-26 01:55:00|9912.3|9892.3|9911.3|9891.3|9916.3|9896.3|9905.5|9885.5|158
1650938400000|2022-04-26 02:00:00|9911.8|9891.8|9907.5|9887.5|9913.8|9893.8|9906|9886|181
1650938700000|2022-04-26 02:05:00|9907.8|9887.8|9905.8|9885.8|9914.8|9894.8|9905|9885|155
1650939000000|2022-04-26 02:10:00|9905.3|9885.3|9910.3|9890.3|9911.5|9891.5|9900.8|9880.8|140
1650939300000|2022-04-26 02:15:00|9909.8|9889.8|9910|9890|9910.5|9890.5|9903.8|9883.8|56
1650939600000|2022-04-26 02:20:00|9909.8|9889.8|9911.3|9891.3|9913|9893|9908.8|9888.8|73
1650939900000|2022-04-26 02:25:00|9910.5|9890.5|9912.8|9892.8|9915.3|9895.3|9909.8|9889.8|66
1650940200000|2022-04-26 02:30:00|9913.3|9893.3|9940.5|9920.5|9944.8|9924.8|9912.8|9892.8|182
1650940500000|2022-04-26 02:35:00|9940|9920|9948|9928|9952.3|9932.3|9940|9920|229
1650940800000|2022-04-26 02:40:00|9948.5|9928.5|9965.5|9945.5|9966.8|9946.8|9946.5|9926.5|200
1650941100000|2022-04-26 02:45:00|9965.3|9945.3|9972|9952|9972.8|9952.8|9963.5|9943.5|183
1650941400000|2022-04-26 02:50:00|9972.5|9952.5|9982.3|9962.3|9982.3|9962.3|9970.5|9950.5|233
1650941700000|2022-04-26 02:55:00|9982|9962|9977|9957|9983.5|9963.5|9968.5|9948.5|179
1650942000000|2022-04-26 03:00:00|9976.5|9956.5|9981.5|9961.5|9984.3|9964.3|9973.8|9953.8|171
1650942300000|2022-04-26 03:05:00|9981|9961|9986|9966|9987.8|9967.8|9978.8|9958.8|106
1650942600000|2022-04-26 03:10:00|9986.8|9966.8|9985|9965|9988.5|9968.5|9984|9964|137
1650942900000|2022-04-26 03:15:00|9984.5|9964.5|9987.8|9967.8|9989|9969|9979.5|9959.5|200
1650943200000|2022-04-26 03:20:00|9987.3|9967.3|9991|9971|9994|9974|9986.3|9966.3|106
1650943500000|2022-04-26 03:25:00|9991.8|9971.8|9993.3|9973.3|9995.5|9975.5|9988.5|9968.5|154
1650943800000|2022-04-26 03:30:00|9993|9973|9991.3|9971.3|9995.8|9975.8|9985.3|9965.3|93
1650944100000|2022-04-26 03:35:00|9991|9971|9989.8|9969.8|9991.8|9971.8|9987.8|9967.8|74
1650944400000|2022-04-26 03:40:00|9989|9969|9998.5|9978.5|10003.8|9983.8|9989|9969|84
1650944700000|2022-04-26 03:45:00|9998|9978|9995.3|9975.3|9999.5|9979.5|9991.5|9971.5|97
1650945000000|2022-04-26 03:50:00|9994.8|9974.8|9993.5|9973.5|9996.8|9976.8|9990.8|9970.8|61
1650945300000|2022-04-26 03:55:00|9993.3|9973.3|9992.8|9972.8|9995|9975|9988.8|9968.8|52
1650945600000|2022-04-26 04:00:00|9992.3|9972.3|9990.8|9970.8|9992.5|9972.5|9986|9966|74
1650945900000|2022-04-26 04:05:00|9990.5|9970.5|9991.3|9971.3|9991.3|9971.3|9986.8|9966.8|59
1650946200000|2022-04-26 04:10:00|9992|9972|9988.8|9968.8|9992|9972|9987.5|9967.5|58
1650946500000|2022-04-26 04:15:00|9989.3|9969.3|9989.5|9969.5|9990.3|9970.3|9985.8|9965.8|51
1650946800000|2022-04-26 04:20:00|9989.3|9969.3|9992.5|9972.5|9992.5|9972.5|9986.3|9966.3|38
1650947100000|2022-04-26 04:25:00|9992|9972|9993.3|9973.3|9993.8|9973.8|9990|9970|16
1650947400000|2022-04-26 04:30:00|9993.5|9973.5|9990.5|9970.5|9997.8|9977.8|9990|9970|60
1650947700000|2022-04-26 04:35:00|9990|9970|9981.3|9961.3|9990|9970|9980|9960|68
1650948000000|2022-04-26 04:40:00|9981|9961|9984|9964|9984.8|9964.8|9981|9961|27
1650948300000|2022-04-26 04:45:00|9984.5|9964.5|9979|9959|9984.5|9964.5|9978|9958|55
1650948600000|2022-04-26 04:50:00|9979.5|9959.5|9978.5|9958.5|9979.5|9959.5|9978|9958|12
1650948900000|2022-04-26 04:55:00|9979|9959|9979.3|9959.3|9980.3|9960.3|9978.3|9958.3|18
1650949200000|2022-04-26 05:00:00|9978.8|9958.8|9973.5|9953.5|9979.3|9959.3|9972.5|9952.5|69
1650949500000|2022-04-26 05:05:00|9973|9953|9967|9947|9974|9954|9966|9946|74
1650949800000|2022-04-26 05:10:00|9966.5|9946.5|9968.3|9948.3|9971.3|9951.3|9966.5|9946.5|66
1650950100000|2022-04-26 05:15:00|9968.8|9948.8|9968.3|9948.3|9971|9951|9967|9947|47
1650950400000|2022-04-26 05:20:00|9968.8|9948.8|9970.8|9950.8|9973.5|9953.5|9966.5|9946.5|77
1650950700000|2022-04-26 05:25:00|9970.3|9950.3|9971|9951|9972.8|9952.8|9969.3|9949.3|46
1650951000000|2022-04-26 05:30:00|9970|9950|9955.3|9935.3|9970|9950|9954.3|9934.3|201
1650951300000|2022-04-26 05:35:00|9954.8|9934.8|9946|9926|9956|9936|9944.5|9924.5|170
1650951600000|2022-04-26 05:40:00|9946.3|9926.3|9957.8|9937.8|9959.3|9939.3|9946.3|9926.3|133
1650951900000|2022-04-26 05:45:00|9958.5|9938.5|9965|9945|9969|9949|9943.5|9923.5|184
1650952200000|2022-04-26 05:50:00|9964.5|9944.5|9954|9934|9970.5|9950.5|9952.5|9932.5|172
1650952500000|2022-04-26 05:55:00|9953.5|9933.5|9961|9941|9962.3|9942.3|9944.3|9924.3|220
1650952800000|2022-04-26 06:00:00|9960.8|9940.8|9949.5|9929.5|9961.3|9941.3|9947.3|9927.3|185
1650953100000|2022-04-26 06:05:00|9949.3|9929.3|9942.8|9922.8|9949.3|9929.3|9934.5|9914.5|134
1650953400000|2022-04-26 06:10:00|9943|9923|9936.5|9916.5|9947|9927|9935.8|9915.8|132
1650953700000|2022-04-26 06:15:00|9936|9916|9932|9912|9937.8|9917.8|9927|9907|148
1650954000000|2022-04-26 06:20:00|9932.5|9912.5|9929|9909|9934.3|9914.3|9926.8|9906.8|134
1650954300000|2022-04-26 06:25:00|9928.8|9908.8|9920.8|9900.8|9930|9910|9918.5|9898.5|136
1650954600000|2022-04-26 06:30:00|9920.3|9900.3|9910|9890|9929.8|9909.8|9908.8|9888.8|203
1650954900000|2022-04-26 06:35:00|9909.5|9889.5|9904.3|9884.3|9912.8|9892.8|9902|9882|181
1650955200000|2022-04-26 06:40:00|9904.8|9884.8|9909.3|9889.3|9913.5|9893.5|9900.5|9880.5|156
1650955500000|2022-04-26 06:45:00|9909|9889|9911.8|9891.8|9914.3|9894.3|9909|9889|92
1650955800000|2022-04-26 06:50:00|9911.5|9891.5|9911|9891|9917.8|9897.8|9909.3|9889.3|148
1650956100000|2022-04-26 06:55:00|9910.3|9890.3|9901|9891|9912.5|9898|9895.8|9885.8|285
1650956400000|2022-04-26 07:00:00|9901.5|9891.5|9896.3|9886.3|9909.8|9899.8|9889|9879|236
1650956700000|2022-04-26 07:05:00|9896.5|9886.5|9894.5|9884.5|9896.5|9886.5|9888.3|9878.3|158
1650957000000|2022-04-26 07:10:00|9894.3|9884.3|9872.8|9862.8|9894.3|9884.3|9872.5|9862.5|204
1650957300000|2022-04-26 07:15:00|9872|9862|9869.8|9859.8|9876.8|9866.8|9869.3|9859.3|239
1650957600000|2022-04-26 07:20:00|9871.5|9861.5|9859.3|9849.3|9871.5|9861.5|9848|9838|313
1650957900000|2022-04-26 07:25:00|9859.5|9849.5|9848.8|9838.8|9860.5|9850.5|9848.3|9838.3|166
1650958200000|2022-04-26 07:30:00|9848.5|9838.5|9869.5|9859.5|9871.8|9861.8|9842.5|9832.5|227
1650958500000|2022-04-26 07:35:00|9869.3|9859.3|9858.8|9848.8|9871|9861|9857.8|9847.8|211
1650958800000|2022-04-26 07:40:00|9856.8|9846.8|9846.5|9836.5|9858|9848|9844.8|9834.8|242
1650959100000|2022-04-26 07:45:00|9846.3|9836.3|9850.8|9840.8|9851|9841|9842.3|9832.3|196
1650959400000|2022-04-26 07:50:00|9850.5|9840.5|9852.3|9842.3|9859.8|9849.8|9850.3|9840.3|243
1650959700000|2022-04-26 07:55:00|9852|9842|9841.5|9831.5|9853.8|9843.8|9840.5|9830.5|209
1650960000000|2022-04-26 08:00:00|9841.8|9831.8|9848.5|9838.5|9857.8|9847.8|9839.3|9829.3|205
1650960300000|2022-04-26 08:05:00|9847.5|9837.5|9864.5|9854.5|9865.3|9855.3|9847.3|9837.3|143
1650960600000|2022-04-26 08:10:00|9864.3|9854.3|9889|9879|9889|9879|9862.8|9850.1|192
1650960900000|2022-04-26 08:15:00|9889.3|9879.3|9886.8|9876.8|9897.3|9884|9883.8|9873.8|168
1650961200000|2022-04-26 08:20:00|9886.5|9876.5|9891.3|9881.3|9895.3|9885.3|9884|9874|167
1650961500000|2022-04-26 08:25:00|9891|9881|9891.3|9881.3|9895|9885|9885.8|9875.8|132
1650961800000|2022-04-26 08:30:00|9891|9881|9895.5|9885.5|9899|9889|9891|9877.9|219
1650962100000|2022-04-26 08:35:00|9896.3|9886.3|9891.3|9881.3|9897.5|9887.5|9886.3|9874|162
1650962400000|2022-04-26 08:40:00|9891.5|9881.5|9889|9879|9891.5|9881.5|9885.8|9875.8|96
1650962700000|2022-04-26 08:45:00|9888|9878|9888.5|9878.5|9890.8|9880.8|9881.5|9871.5|162
1650963000000|2022-04-26 08:50:00|9888.8|9878.8|9885.8|9875.8|9893|9880.5|9884|9873|156
1650963300000|2022-04-26 08:55:00|9885.5|9875.5|9879.3|9869.3|9887.5|9877.5|9874|9861.8|136
1650963600000|2022-04-26 09:00:00|9879.5|9869.5|9881.8|9871.8|9884.8|9874.8|9877.3|9867.3|164
1650963900000|2022-04-26 09:05:00|9882|9872|9888.3|9878.3|9892.3|9882.3|9881.3|9871.3|137
1650964200000|2022-04-26 09:10:00|9888.8|9878.8|9886.3|9876.3|9890.8|9880.8|9882|9868.3|101
1650964500000|2022-04-26 09:15:00|9886.5|9876.5|9883|9873|9888|9878|9879.3|9869.3|110
1650964800000|2022-04-26 09:20:00|9883.3|9873.3|9885.5|9875.5|9885.5|9875.5|9877|9867|98
1650965100000|2022-04-26 09:25:00|9886|9876|9892.8|9882.8|9892.8|9882.8|9882.5|9872.5|104
1650965400000|2022-04-26 09:30:00|9893|9883|9902|9892|9904.9|9893|9891.8|9881.8|100
1650965700000|2022-04-26 09:35:00|9901.8|9891.8|9894.3|9884.3|9902.8|9892.8|9894|9884|126
1650966000000|2022-04-26 09:40:00|9894|9884|9895|9885|9895.3|9885.3|9889|9879|116
1650966300000|2022-04-26 09:45:00|9894.8|9884.8|9891|9881|9895.8|9885.8|9889.3|9879.3|105
1650966600000|2022-04-26 09:50:00|9891.3|9881.3|9891.8|9881.8|9894.5|9884.5|9891|9881|90
1650966900000|2022-04-26 09:55:00|9892|9882|9887.5|9877.5|9893.8|9883.8|9885|9875|74
1650967200000|2022-04-26 10:00:00|9888.3|9878.3|9898.3|9888.3|9898.3|9888.3|9885.3|9875.3|148
1650967500000|2022-04-26 10:05:00|9898|9888|9896.3|9886.3|9900.3|9890.3|9893.5|9883.5|97
1650967800000|2022-04-26 10:10:00|9896|9886|9900.5|9890.5|9900.8|9890.8|9893|9883|118
1650968100000|2022-04-26 10:15:00|9900.3|9890.3|9898|9888|9904.6|9891.8|9893.5|9883.5|106
1650968400000|2022-04-26 10:20:00|9897.5|9887.5|9893.5|9883.5|9900.5|9890.5|9890.8|9880.8|122
1650968700000|2022-04-26 10:25:00|9894|9884|9897.8|9887.8|9902.6|9889.5|9889.5|9878.5|89
1650969000000|2022-04-26 10:30:00|9897.5|9887.5|9894.3|9884.3|9902.3|9892.3|9894.3|9884.3|129
1650969300000|2022-04-26 10:35:00|9894.5|9884.5|9902|9892|9902.3|9892.3|9892.8|9879|129
1650969600000|2022-04-26 10:40:00|9902.3|9892.3|9901|9891|9906.4|9893.8|9899.5|9886.4|113
1650969900000|2022-04-26 10:45:00|9901.3|9891.3|9905.3|9895.3|9905.5|9895.5|9901.3|9891.3|73
1650970200000|2022-04-26 10:50:00|9905.5|9895.5|9924.5|9914.5|9927.5|9917.5|9904.8|9894.8|176
1650970500000|2022-04-26 10:55:00|9924.8|9914.8|9921.5|9911.5|9939.3|9925.3|9920|9906.8|167
1650970800000|2022-04-26 11:00:00|9921.8|9911.8|9919.3|9909.3|9933|9923|9919.3|9909.3|254
1650971100000|2022-04-26 11:05:00|9919|9909|9915|9905|9919|9909|9907.5|9895.5|134
1650971400000|2022-04-26 11:10:00|9914.8|9904.8|9925.8|9915.8|9928.8|9918.8|9914.5|9901.1|99
1650971700000|2022-04-26 11:15:00|9925.5|9915.5|9934|9924|9936.3|9926.3|9924.5|9914.5|172
1650972000000|2022-04-26 11:20:00|9933.8|9923.8|9929.5|9919.5|9936.5|9926.5|9925|9915|148
1650972300000|2022-04-26 11:25:00|9929.3|9919.3|9915.5|9905.5|9929.3|9919.3|9914|9904|142
1650972600000|2022-04-26 11:30:00|9915.8|9905.8|9917.3|9907.3|9924.5|9914.5|9911|9901|195
1650972900000|2022-04-26 11:35:00|9917|9907|9918|9908|9927.3|9917.3|9916|9906|204
1650973200000|2022-04-26 11:40:00|9918.5|9908.5|9913.5|9903.5|9920.5|9910.5|9910|9900|150
1650973500000|2022-04-26 11:45:00|9913.8|9903.8|9925.5|9915.5|9930.1|9915.8|9912.8|9902.8|149
1650973800000|2022-04-26 11:50:00|9924.8|9914.8|9914.8|9904.8|9925.3|9915.3|9914.8|9904.8|132
1650974100000|2022-04-26 11:55:00|9914.5|9904.5|9901.8|9891.8|9916|9906|9899.3|9889.3|194
1650974400000|2022-04-26 12:00:00|9901.3|9891.3|9892|9882|9903|9893|9888.8|9878.8|224
1650974700000|2022-04-26 12:05:00|9891.8|9881.8|9891.5|9881.5|9895|9885|9889.8|9879.8|115
1650975000000|2022-04-26 12:10:00|9891.3|9881.3|9901.8|9891.8|9902.5|9892.5|9886.5|9876.5|156
1650975300000|2022-04-26 12:15:00|9901.5|9891.5|9894.8|9884.8|9903.3|9893.3|9894.5|9884.5|141
1650975600000|2022-04-26 12:20:00|9894|9884|9878|9868|9894.5|9884.5|9875.5|9865.5|152
1650975900000|2022-04-26 12:25:00|9878.3|9868.3|9870.5|9860.5|9878.5|9868.5|9868.5|9858.5|116
1650976200000|2022-04-26 12:30:00|9869.8|9859.8|9867.3|9857.3|9873.8|9863.8|9867|9857|179
1650976500000|2022-04-26 12:35:00|9867|9857|9874.8|9864.8|9875.3|9865|9866.8|9855.3|171
1650976800000|2022-04-26 12:40:00|9874.3|9864.3|9867|9857|9874.3|9864.3|9861.3|9851.3|187
1650977100000|2022-04-26 12:45:00|9867.3|9857.3|9855.8|9845.8|9869|9859|9854|9844|205
1650977400000|2022-04-26 12:50:00|9855.5|9845.5|9851.8|9841.8|9855.5|9845.5|9846|9832.8|203
1650977700000|2022-04-26 12:55:00|9851.3|9841.3|9848|9838|9851.3|9841.3|9837|9827|245
1650978000000|2022-04-26 13:00:00|9847.8|9837.8|9869|9859|9879.5|9869.5|9846.5|9836.5|467
1650978300000|2022-04-26 13:05:00|9869.5|9859.5|9888|9878|9891.6|9879.3|9863|9853|406
1650978600000|2022-04-26 13:10:00|9888.3|9878.3|9901.3|9891.3|9906.8|9896.8|9887|9877|434
1650978900000|2022-04-26 13:15:00|9899.3|9889.3|9885.5|9875.5|9907.3|9897.3|9878.5|9868.5|295
1650979200000|2022-04-26 13:20:00|9884.3|9874.3|9884|9874|9891.6|9879|9876|9866|335
1650979500000|2022-04-26 13:25:00|9883.8|9873.8|9876.3|9866.3|9886|9875|9869.5|9859.5|300
1650979800000|2022-04-26 13:30:00|9875.5|9865.5|9874.5|9864.5|9888.3|9878.3|9871.8|9861.8|413
1650980100000|2022-04-26 13:35:00|9875|9865|9887|9877|9887|9877|9872.8|9862.8|281
1650980400000|2022-04-26 13:40:00|9886.8|9876.8|9876|9866|9888.8|9878.8|9876|9866|299
1650980700000|2022-04-26 13:45:00|9873.5|9863.5|9861.3|9851.3|9874.8|9864.8|9859.3|9849.3|312
1650981000000|2022-04-26 13:50:00|9860.8|9850.8|9855.5|9845.5|9864|9854|9849.3|9839.3|300
1650981300000|2022-04-26 13:55:00|9855|9845|9849|9839|9858.3|9848.3|9849|9839|161
1650981600000|2022-04-26 14:00:00|9848.8|9838.8|9844.5|9834.5|9853|9843|9838.8|9828.8|316
1650981900000|2022-04-26 14:05:00|9844.3|9834.3|9847.5|9837.5|9852.8|9842.8|9842|9832|281
1650982200000|2022-04-26 14:10:00|9847.3|9837.3|9842.5|9832.5|9849.8|9839.8|9841.3|9831.3|264
1650982500000|2022-04-26 14:15:00|9842.3|9832.3|9827.8|9817.8|9844.3|9834.3|9827.5|9817.5|292
1650982800000|2022-04-26 14:20:00|9827|9817|9826.8|9816.8|9829.5|9819.5|9818|9808|255
1650983100000|2022-04-26 14:25:00|9827.3|9817.3|9814.8|9804.8|9827.8|9817.8|9811.5|9801.5|253
1650983400000|2022-04-26 14:30:00|9814.3|9804.3|9807.3|9797.3|9817.5|9807.5|9803.8|9793.8|280
1650983700000|2022-04-26 14:35:00|9807|9797|9826|9816|9828.3|9818.3|9803|9793|360
1650984000000|2022-04-26 14:40:00|9827|9817|9834.5|9824.5|9839.6|9825.3|9822.3|9812.3|297
1650984300000|2022-04-26 14:45:00|9834.3|9824.3|9846.5|9836.5|9855.3|9844.3|9834|9824|369
1650984600000|2022-04-26 14:50:00|9846.3|9836.3|9849.3|9839.3|9850.8|9840.8|9836.8|9826.8|313
1650984900000|2022-04-26 14:55:00|9849.8|9839.8|9847.5|9837.5|9859.5|9849.5|9843.8|9833.8|349
1650985200000|2022-04-26 15:00:00|9847.3|9837.3|9858.8|9848.8|9866|9856|9847.3|9837.3|294
1650985500000|2022-04-26 15:05:00|9858.3|9848.3|9873.8|9863.8|9877.3|9867.3|9851.3|9841.3|329
1650985800000|2022-04-26 15:10:00|9874.3|9864.3|9862|9852|9883|9868.6|9860.8|9850.8|237
1650986100000|2022-04-26 15:15:00|9861.8|9851.8|9857.5|9847.5|9863|9853|9855|9845|238
1650986400000|2022-04-26 15:20:00|9857.8|9847.8|9851.8|9841.8|9866.5|9856.5|9851.8|9841.8|288
1650986700000|2022-04-26 15:25:00|9852.3|9842.3|9844.5|9834.5|9853.8|9843.8|9844|9834|316
1650987000000|2022-04-26 15:30:00|9845.8|9835.8|9860.3|9850.3|9860.3|9850.3|9836.8|9826.8|306
1650987300000|2022-04-26 15:35:00|9860.5|9850.5|9862.5|9852.5|9863.3|9853.3|9853|9843|248
1650987600000|2022-04-26 15:40:00|9862.3|9852.3|9870.5|9860.5|9870.5|9860.5|9851.3|9841.3|260
1650987900000|2022-04-26 15:45:00|9871.5|9861.5|9848.5|9838.5|9876|9866|9843.3|9833.3|288
1650988200000|2022-04-26 15:50:00|9848|9838|9853.8|9843.8|9860|9850|9848|9838|237
1650988500000|2022-04-26 15:55:00|9853.5|9843.5|9840|9830|9853.8|9843.8|9839.8|9829.8|317
1650988800000|2022-04-26 16:00:00|9840.3|9830.3|9840.3|9830.3|9846|9836|9839.8|9829.8|261
1650989100000|2022-04-26 16:05:00|9840.5|9830.5|9847|9837|9847.5|9837.5|9837.8|9827.8|269
1650989400000|2022-04-26 16:10:00|9846|9836|9846.5|9836.5|9854.3|9840.8|9844|9833.6|239
1650989700000|2022-04-26 16:15:00|9846.8|9836.8|9846.3|9836.3|9847.3|9837.3|9843|9833|201
1650990000000|2022-04-26 16:20:00|9845.8|9835.8|9853.8|9843.8|9863.6|9852.5|9845.8|9835.8|244
1650990300000|2022-04-26 16:25:00|9854|9844|9846.8|9836.8|9854|9844|9846|9836|209
1650990600000|2022-04-26 16:30:00|9847|9837|9841.5|9831.5|9847|9837|9841.5|9831.5|226
1650990900000|2022-04-26 16:35:00|9841.3|9831.3|9836.8|9826.8|9843|9833|9836|9826|144
1650991200000|2022-04-26 16:40:00|9837|9827|9841.8|9831.8|9843.3|9833.3|9831.5|9821.5|277
1650991500000|2022-04-26 16:45:00|9842|9832|9839.3|9829.3|9847.5|9837.5|9839|9829|281
1650991800000|2022-04-26 16:50:00|9839.8|9829.8|9836.5|9826.5|9841.5|9831.5|9834.5|9824.5|282
1650992100000|2022-04-26 16:55:00|9836.8|9826.8|9837.9|9817.9|9844.1|9828|9834.4|9814.4|333
1651017600000|2022-04-27 00:00:00|9811.8|9791.8|9811.8|9791.8|9813|9793|9804|9784|42
1651017900000|2022-04-27 00:05:00|9812.8|9792.8|9814.8|9794.8|9818|9798|9811.3|9791.3|55
1651018200000|2022-04-27 00:10:00|9814.3|9794.3|9812|9792|9816.5|9796.5|9810.8|9790.8|71
1651018500000|2022-04-27 00:15:00|9812.5|9792.5|9801.8|9781.8|9813.5|9793.5|9801.8|9781.8|67
1651018800000|2022-04-27 00:20:00|9801.5|9781.5|9802.8|9782.8|9806|9786|9801|9781|66
1651019100000|2022-04-27 00:25:00|9803.3|9783.3|9809.5|9789.5|9809.5|9789.5|9803|9783|65
1651019400000|2022-04-27 00:30:00|9809.3|9789.3|9803.3|9783.3|9809.3|9789.3|9802.8|9782.8|55
1651019700000|2022-04-27 00:35:00|9802.8|9782.8|9802|9782|9803.8|9783.8|9801.3|9781.3|29
1651020000000|2022-04-27 00:40:00|9803|9783|9799.3|9779.3|9803|9783|9798.8|9778.8|27
1651020300000|2022-04-27 00:45:00|9799|9779|9801.8|9781.8|9803.8|9783.8|9798.5|9778.5|53
1651020600000|2022-04-27 00:50:00|9802.3|9782.3|9801.8|9781.8|9802.8|9782.8|9800|9780|62
1651020900000|2022-04-27 00:55:00|9802|9782|9813.3|9793.3|9813.3|9793.3|9802|9782|105
1651021200000|2022-04-27 01:00:00|9813|9793|9838.8|9818.8|9840.8|9820.8|9812.3|9792.3|349
1651021500000|2022-04-27 01:05:00|9838.3|9818.3|9841.5|9821.5|9845.3|9825.3|9838.3|9818.3|175
1651021800000|2022-04-27 01:10:00|9841.8|9821.8|9848.8|9828.8|9852.5|9832.5|9841.5|9821.5|206
1651022100000|2022-04-27 01:15:00|9849.3|9829.3|9849.8|9829.8|9856.5|9836.5|9846.5|9826.5|229
1651022400000|2022-04-27 01:20:00|9850.3|9830.3|9856.8|9836.8|9861.3|9841.3|9850|9830|243
1651022700000|2022-04-27 01:25:00|9857.3|9837.3|9856|9836|9861.5|9841.5|9854.8|9834.8|128
1651023000000|2022-04-27 01:30:00|9857.3|9837.3|9860|9840|9863.5|9843.5|9855.5|9835.5|287
1651023300000|2022-04-27 01:35:00|9859.5|9839.5|9868.3|9848.3|9872|9852|9848.3|9828.3|204
1651023600000|2022-04-27 01:40:00|9867.5|9847.5|9873|9853|9877|9857|9866.3|9846.3|268
1651023900000|2022-04-27 01:45:00|9873.5|9853.5|9882.5|9862.5|9887.5|9867.5|9864.3|9844.3|195
1651024200000|2022-04-27 01:50:00|9882|9862|9884|9864|9888|9868|9876.5|9856.5|228
1651024500000|2022-04-27 01:55:00|9883.5|9863.5|9877.5|9857.5|9885|9865|9877.5|9857.5|222
1651024800000|2022-04-27 02:00:00|9876.8|9856.8|9870.8|9850.8|9879|9859|9870.3|9850.3|213
1651025100000|2022-04-27 02:05:00|9871.3|9851.3|9865|9845|9875|9855|9863.3|9843.3|228
1651025400000|2022-04-27 02:10:00|9864.3|9844.3|9865.5|9845.5|9871.3|9851.3|9862.5|9842.5|170
1651025700000|2022-04-27 02:15:00|9866|9846|9857.5|9837.5|9866.3|9846.3|9853.3|9833.3|117
1651026000000|2022-04-27 02:20:00|9857|9837|9852.3|9832.3|9857.5|9837.5|9849.8|9829.8|123
1651026300000|2022-04-27 02:25:00|9852|9832|9850.3|9830.3|9852|9832|9848.5|9828.5|69
1651026600000|2022-04-27 02:30:00|9850.8|9830.8|9841|9821|9857.8|9837.8|9841|9821|199
1651026900000|2022-04-27 02:35:00|9840.5|9820.5|9852.8|9832.8|9855|9835|9837|9817|181
1651027200000|2022-04-27 02:40:00|9852.5|9832.5|9855.5|9835.5|9861|9841|9850.8|9830.8|174
1651027500000|2022-04-27 02:45:00|9856.5|9836.5|9848.5|9828.5|9857.3|9837.3|9844.5|9824.5|138
1651027800000|2022-04-27 02:50:00|9849|9829|9852.8|9832.8|9857.8|9837.8|9846.8|9826.8|137
1651028100000|2022-04-27 02:55:00|9853.3|9833.3|9854.5|9834.5|9855.3|9835.3|9849.5|9829.5|189
1651028400000|2022-04-27 03:00:00|9854.8|9834.8|9847.8|9827.8|9855.3|9835.3|9846.8|9826.8|159
1651028700000|2022-04-27 03:05:00|9847.3|9827.3|9843.5|9823.5|9848.3|9828.3|9837.5|9817.5|159
1651029000000|2022-04-27 03:10:00|9843.3|9823.3|9849.3|9829.3|9856.3|9836.3|9842.8|9822.8|157
1651029300000|2022-04-27 03:15:00|9849.5|9829.5|9842.8|9822.8|9851.8|9831.8|9841.8|9821.8|138
1651029600000|2022-04-27 03:20:00|9843.5|9823.5|9839.3|9819.3|9849|9829|9835.8|9815.8|200
1651029900000|2022-04-27 03:25:00|9839.8|9819.8|9838.5|9818.5|9842.5|9822.5|9832.8|9812.8|170
1651030200000|2022-04-27 03:30:00|9837.8|9817.8|9842|9822|9845.8|9825.8|9834.3|9814.3|99
1651030500000|2022-04-27 03:35:00|9841|9821|9837.8|9817.8|9841.3|9821.3|9834.3|9814.3|71
1651030800000|2022-04-27 03:40:00|9837.3|9817.3|9826.8|9806.8|9837.3|9817.3|9826.8|9806.8|45
1651031100000|2022-04-27 03:45:00|9827.5|9807.5|9818|9798|9829.3|9809.3|9818|9798|92
1651031400000|2022-04-27 03:50:00|9817.5|9797.5|9803.5|9783.5|9818.5|9798.5|9801.8|9781.8|112
1651031700000|2022-04-27 03:55:00|9803|9783|9805.5|9785.5|9807.3|9787.3|9801.8|9781.8|89
1651032000000|2022-04-27 04:00:00|9805|9785|9804.8|9784.8|9805|9785|9798.3|9778.3|206
1651032300000|2022-04-27 04:05:00|9804|9784|9802.8|9782.8|9812.8|9792.8|9802.8|9782.8|94
1651032600000|2022-04-27 04:10:00|9802|9782|9799|9779|9805.3|9785.3|9798.3|9778.3|121
1651032900000|2022-04-27 04:15:00|9799.5|9779.5|9794.8|9774.8|9800.3|9780.3|9793.8|9773.8|51
1651033200000|2022-04-27 04:20:00|9794.5|9774.5|9803|9783|9804|9784|9794.5|9774.5|75
1651033500000|2022-04-27 04:25:00|9803.5|9783.5|9795.3|9775.3|9804.5|9784.5|9795.3|9775.3|87
1651033800000|2022-04-27 04:30:00|9796|9776|9792|9772|9797.3|9777.3|9790.5|9770.5|109
1651034100000|2022-04-27 04:35:00|9788.8|9768.8|9786.3|9766.3|9792.8|9772.8|9783.3|9763.3|72
1651034400000|2022-04-27 04:40:00|9787.3|9767.3|9789.8|9769.8|9790.5|9770.5|9782.3|9762.3|94
1651034700000|2022-04-27 04:45:00|9789.5|9769.5|9787.3|9767.3|9790|9770|9785.8|9765.8|50
1651035000000|2022-04-27 04:50:00|9787.5|9767.5|9791.5|9771.5|9792|9772|9787.3|9767.3|41
1651035300000|2022-04-27 04:55:00|9791|9771|9802.5|9782.5|9802.5|9782.5|9787.5|9767.5|59
1651035600000|2022-04-27 05:00:00|9802.8|9782.8|9799.3|9779.3|9805.3|9785.3|9798.8|9778.8|67
1651035900000|2022-04-27 05:05:00|9798.8|9778.8|9805.5|9785.5|9805.5|9785.5|9798.8|9778.8|45
1651036200000|2022-04-27 05:10:00|9805.8|9785.8|9815|9795|9815.3|9795.3|9805.8|9785.8|60
1651036500000|2022-04-27 05:15:00|9816.5|9796.5|9817.3|9797.3|9817.5|9797.5|9813.5|9793.5|93
1651036800000|2022-04-27 05:20:00|9816.8|9796.8|9818.5|9798.5|9824.3|9804.3|9815.5|9795.5|81
1651037100000|2022-04-27 05:25:00|9819|9799|9828|9808|9828.3|9808.3|9816.8|9796.8|81
1651037400000|2022-04-27 05:30:00|9828.5|9808.5|9845.5|9825.5|9856.8|9836.8|9828.5|9808.5|337
1651037700000|2022-04-27 05:35:00|9845.8|9825.8|9843.8|9823.8|9856.5|9836.5|9841.8|9821.8|170
1651038000000|2022-04-27 05:40:00|9843|9823|9857.3|9837.3|9857.8|9837.8|9843|9823|132
1651038300000|2022-04-27 05:45:00|9857|9837|9854|9834|9859|9839|9852.5|9832.5|70
1651038600000|2022-04-27 05:50:00|9854.5|9834.5|9864.8|9844.8|9864.8|9844.8|9854.5|9834.5|97
1651038900000|2022-04-27 05:55:00|9865|9845|9873|9853|9874.8|9854.8|9863.8|9843.8|155
1651039200000|2022-04-27 06:00:00|9872.5|9852.5|9871.5|9851.5|9874|9854|9868.5|9848.5|118
1651039500000|2022-04-27 06:05:00|9871|9851|9875.5|9855.5|9878|9858|9871|9851|97
1651039800000|2022-04-27 06:10:00|9875.3|9855.3|9870.3|9850.3|9877.8|9857.8|9867.5|9847.5|128
1651040100000|2022-04-27 06:15:00|9869.5|9849.5|9880|9860|9880|9860|9868.8|9848.8|124
1651040400000|2022-04-27 06:20:00|9879.8|9859.8|9888.3|9868.3|9890.8|9870.8|9877.3|9857.3|111
1651040700000|2022-04-27 06:25:00|9888.8|9868.8|9896.5|9876.5|9898.3|9878.3|9888|9868|195
1651041000000|2022-04-27 06:30:00|9896|9876|9889.3|9869.3|9896.8|9876.8|9883.5|9863.5|112
1651041300000|2022-04-27 06:35:00|9888.8|9868.8|9883.8|9863.8|9888.8|9868.8|9875.5|9855.5|154
1651041600000|2022-04-27 06:40:00|9882.8|9862.8|9889.5|9869.5|9894.3|9874.3|9880.3|9860.3|186
1651041900000|2022-04-27 06:45:00|9890|9870|9891.1|9871.1|9892.3|9872.3|9884|9864|210
1651042200000|2022-04-27 06:50:00|9890.9|9870.9|9895.4|9875.4|9901.1|9881.1|9886.1|9866.1|180
1651042500000|2022-04-27 06:55:00|9894.6|9874.6|9882.9|9872.9|9896.1|9882.9|9882.1|9872.1|236
1651042800000|2022-04-27 07:00:00|9884.1|9874.1|9909.6|9899.6|9917.5|9907.5|9881.9|9871.9|233
1651043100000|2022-04-27 07:05:00|9909.9|9899.9|9899.4|9889.4|9914.6|9904.6|9891.6|9881.6|154
1651043400000|2022-04-27 07:10:00|9899.6|9889.6|9901.1|9891.1|9904.9|9894.9|9896.1|9886.1|229
1651043700000|2022-04-27 07:15:00|9901.4|9891.4|9890.1|9880.1|9902.4|9892.4|9889.9|9879.9|220
1651044000000|2022-04-27 07:20:00|9889.9|9879.9|9889.4|9879.4|9896.9|9886.9|9888.4|9878.4|212
1651044300000|2022-04-27 07:25:00|9889.1|9879.1|9882.4|9872.4|9892.1|9882.1|9881.1|9871.1|186
1651044600000|2022-04-27 07:30:00|9882.9|9872.9|9888.6|9878.6|9893.9|9883.9|9882.6|9872.6|210
1651044900000|2022-04-27 07:35:00|9888.9|9878.9|9900.9|9890.9|9908.4|9898.4|9887.9|9877.9|235
1651045200000|2022-04-27 07:40:00|9901.1|9891.1|9909.1|9899.1|9912.9|9902.9|9900.9|9890.9|250
1651045500000|2022-04-27 07:45:00|9908.9|9898.9|9915.4|9905.4|9916.6|9906.6|9898.6|9888.6|184
1651045800000|2022-04-27 07:50:00|9914.9|9904.9|9910.9|9900.9|9917.9|9907.9|9910.9|9900.9|188
1651046100000|2022-04-27 07:55:00|9910.6|9900.6|9921.1|9911.1|9922.1|9912.1|9909.1|9899.1|136
1651046400000|2022-04-27 08:00:00|9920.9|9910.9|9881.1|9871.1|9920.9|9910.9|9879.6|9869.6|291
1651046700000|2022-04-27 08:05:00|9880.9|9870.9|9876.9|9866.9|9887.6|9877.6|9876.1|9866.1|181
1651047000000|2022-04-27 08:10:00|9877.4|9867.4|9887.1|9877.1|9888.6|9878.6|9875.9|9865.9|185
1651047300000|2022-04-27 08:15:00|9886.9|9876.9|9890.4|9880.4|9894.9|9884.9|9879.1|9869.1|175
1651047600000|2022-04-27 08:20:00|9890.1|9880.1|9899.9|9889.9|9902.1|9892.1|9885.9|9875.9|220
1651047900000|2022-04-27 08:25:00|9899.6|9889.6|9911.9|9901.9|9913.4|9903.4|9895.4|9885.4|229
1651048200000|2022-04-27 08:30:00|9912.1|9902.1|9901.4|9891.4|9921.9|9911.9|9898.6|9888.6|227
1651048500000|2022-04-27 08:35:00|9901.1|9891.1|9909.1|9899.1|9911.9|9901.9|9898.9|9888.9|196
1651048800000|2022-04-27 08:40:00|9909.4|9899.4|9925.9|9915.9|9927.4|9917.4|9909.4|9899.4|152
1651049100000|2022-04-27 08:45:00|9925.6|9915.6|9922.4|9912.4|9925.9|9915.9|9915.1|9905.1|145
1651049400000|2022-04-27 08:50:00|9922.6|9912.6|9938.6|9928.6|9944.4|9934.4|9921.9|9911.9|149
1651049700000|2022-04-27 08:55:00|9938.4|9928.4|9935.6|9925.6|9938.6|9928.6|9930.4|9920.4|209
1651050000000|2022-04-27 09:00:00|9935.4|9925.4|9928.4|9918.4|9935.4|9925.4|9928.4|9918.4|203
1651050300000|2022-04-27 09:05:00|9928.1|9918.1|9933.9|9923.9|9933.9|9923.9|9925.6|9915.6|188
1651050600000|2022-04-27 09:10:00|9933.6|9923.6|9937.1|9927.1|9944.6|9934.6|9932.9|9922.9|163
1651050900000|2022-04-27 09:15:00|9936.9|9926.9|9918.4|9908.4|9937.1|9927.1|9916.4|9906.4|179
1651051200000|2022-04-27 09:20:00|9917.9|9907.9|9915.6|9905.6|9919.1|9909.1|9913.9|9903.9|146
1651051500000|2022-04-27 09:25:00|9915.9|9905.9|9911.9|9901.9|9916.9|9906.9|9910.6|9900.6|122
1651051800000|2022-04-27 09:30:00|9911.1|9901.1|9907.9|9897.9|9916.9|9906.9|9906.9|9896.9|246
1651052100000|2022-04-27 09:35:00|9907.6|9897.6|9894.1|9884.1|9907.6|9897.6|9893.9|9883.9|130
1651052400000|2022-04-27 09:40:00|9893.9|9883.9|9894.1|9884.1|9897.9|9887.9|9892.6|9882.6|125
1651052700000|2022-04-27 09:45:00|9893.6|9883.6|9882.9|9872.9|9893.6|9883.6|9882.1|9872.1|119
1651053000000|2022-04-27 09:50:00|9882.4|9872.4|9889.4|9879.4|9890.4|9880.4|9878.6|9868.6|146
1651053300000|2022-04-27 09:55:00|9888.4|9878.4|9893.1|9883.1|9894.6|9884.6|9886.9|9876.9|138
1651053600000|2022-04-27 10:00:00|9892.9|9882.9|9893.4|9883.4|9896.1|9886.1|9889.9|9879.9|199
1651053900000|2022-04-27 10:05:00|9893.6|9883.6|9901.6|9891.6|9903.1|9893.1|9891.1|9881.1|187
1651054200000|2022-04-27 10:10:00|9901.9|9891.9|9910.4|9900.4|9910.9|9900.9|9900.6|9890.6|123
1651054500000|2022-04-27 10:15:00|9910.6|9900.6|9907.4|9897.4|9911.1|9901.1|9905.9|9895.9|156
1651054800000|2022-04-27 10:20:00|9907.1|9897.1|9914.9|9904.9|9918.6|9908.6|9906.1|9896.1|159
1651055100000|2022-04-27 10:25:00|9914.6|9904.6|9918.4|9908.4|9919.6|9909.6|9911.9|9901.9|154
1651055400000|2022-04-27 10:30:00|9918.1|9908.1|9925.9|9915.9|9926.6|9916.6|9914.1|9904.1|148
1651055700000|2022-04-27 10:35:00|9925.6|9915.6|9930.9|9920.9|9933.9|9923.9|9923.4|9913.4|168
1651056000000|2022-04-27 10:40:00|9931.1|9921.1|9928.4|9918.4|9933.4|9923.4|9928.4|9918.4|85
1651056300000|2022-04-27 10:45:00|9928.1|9918.1|9925.4|9915.4|9931.9|9921.9|9921.4|9911.4|188
1651056600000|2022-04-27 10:50:00|9925.1|9915.1|9928.1|9918.1|9928.1|9918.1|9919.6|9909.6|145
1651056900000|2022-04-27 10:55:00|9928.4|9918.4|9923.1|9913.1|9929.4|9919.4|9921.6|9911.6|97
1651057200000|2022-04-27 11:00:00|9922.9|9912.9|9921.9|9911.9|9927.6|9917.6|9920.4|9910.4|185
1651057500000|2022-04-27 11:05:00|9921.6|9911.6|9921.6|9911.6|9923.6|9913.6|9918.9|9908.9|128
1651057800000|2022-04-27 11:10:00|9921.4|9911.4|9924.4|9914.4|9924.4|9914.4|9918.9|9908.9|73
1651058100000|2022-04-27 11:15:00|9924.9|9914.9|9922.6|9912.6|9930.4|9920.4|9917.9|9907.9|115
1651058400000|2022-04-27 11:20:00|9923.1|9913.1|9923.9|9913.9|9927.6|9917.6|9922.4|9912.4|143
1651058700000|2022-04-27 11:25:00|9923.6|9913.6|9917.9|9907.9|9929.1|9915.1|9909.1|9899.1|152
1651059000000|2022-04-27 11:30:00|9917.6|9907.6|9903.1|9893.1|9917.6|9907.6|9894.4|9884.4|273
1651059300000|2022-04-27 11:35:00|9901.9|9891.9|9891.4|9881.4|9902.9|9892.9|9891.4|9881.4|209
1651059600000|2022-04-27 11:40:00|9891.1|9881.1|9899.9|9889.9|9902.6|9892.6|9891.1|9881.1|209
1651059900000|2022-04-27 11:45:00|9900.6|9890.6|9892.1|9882.1|9901.4|9891.4|9888.9|9878.9|147
1651060200000|2022-04-27 11:50:00|9891.6|9881.6|9881.4|9871.4|9892.4|9882.4|9876.1|9866.1|220
1651060500000|2022-04-27 11:55:00|9881.6|9871.6|9875.1|9865.1|9882.1|9872.1|9871.4|9861.4|239
1651060800000|2022-04-27 12:00:00|9874.9|9864.9|9881.1|9871.1|9882.6|9872.6|9873.9|9863.9|224
1651061100000|2022-04-27 12:05:00|9881.4|9871.4|9882.4|9872.4|9884.1|9874.1|9876.4|9866.4|195
1651061400000|2022-04-27 12:10:00|9882.6|9872.6|9877.9|9867.9|9883.6|9873.6|9875.9|9865.9|167
1651061700000|2022-04-27 12:15:00|9877.6|9867.6|9857.4|9847.4|9877.6|9867.6|9856.1|9846.1|156
1651062000000|2022-04-27 12:20:00|9858.6|9848.6|9856.9|9846.9|9859.6|9849.6|9853.1|9843.1|166
1651062300000|2022-04-27 12:25:00|9856.6|9846.6|9842.4|9832.4|9856.6|9846.6|9837.9|9827.9|163
1651062600000|2022-04-27 12:30:00|9841.9|9831.9|9834.6|9824.6|9843.1|9833.1|9832.1|9822.1|97
1651062900000|2022-04-27 12:35:00|9834.4|9824.4|9831.9|9821.9|9834.4|9824.4|9828.4|9818.4|139
1651063200000|2022-04-27 12:40:00|9831.6|9821.6|9822.4|9812.4|9832.8|9822.8|9816.6|9806.6|195
1651063500000|2022-04-27 12:45:00|9822.6|9812.6|9825.1|9815.1|9829.1|9819.1|9822.4|9812.4|157
1651063800000|2022-04-27 12:50:00|9824.6|9814.6|9816.1|9806.1|9827.9|9817.9|9816.1|9806.1|141
1651064100000|2022-04-27 12:55:00|9817.6|9807.6|9835.4|9825.4|9835.6|9825.6|9817.6|9807.6|211
1651064400000|2022-04-27 13:00:00|9835.6|9825.6|9841.1|9831.1|9856.6|9846.6|9835.1|9825.1|332
1651064700000|2022-04-27 13:05:00|9840.9|9830.9|9823.6|9813.6|9840.9|9830.9|9818.4|9808.4|233
1651065000000|2022-04-27 13:10:00|9823.4|9813.4|9807.6|9797.6|9825.1|9815.1|9806.4|9796.4|286
1651065300000|2022-04-27 13:15:00|9808.1|9798.1|9802.4|9792.4|9811.6|9801.6|9797.6|9787.6|257
1651065600000|2022-04-27 13:20:00|9803.1|9793.1|9828.6|9818.6|9831.6|9821.6|9796.6|9786.6|283
1651065900000|2022-04-27 13:25:00|9826.6|9816.6|9812.6|9802.6|9826.6|9816.6|9809.4|9799.4|182
1651066200000|2022-04-27 13:30:00|9812.4|9802.4|9817.1|9807.1|9822.9|9812.9|9811.4|9801.4|443
1651066500000|2022-04-27 13:35:00|9817.4|9807.4|9820.1|9810.1|9825.9|9815.9|9812.6|9802.6|386
1651066800000|2022-04-27 13:40:00|9820.4|9810.4|9821.6|9811.6|9824.9|9814.9|9803.3|9793.3|406
1651067100000|2022-04-27 13:45:00|9822.1|9812.1|9811.4|9801.4|9826.1|9816.1|9806.9|9796.9|403
1651067400000|2022-04-27 13:50:00|9811.9|9801.9|9833.4|9823.4|9835.1|9825.1|9811.4|9801.4|381
1651067700000|2022-04-27 13:55:00|9831.9|9821.9|9833.6|9823.6|9839.4|9829.4|9828.4|9818.4|269
1651068000000|2022-04-27 14:00:00|9833.9|9823.9|9832.4|9822.4|9836.1|9826.1|9823.6|9813.6|339
1651068300000|2022-04-27 14:05:00|9832.6|9822.6|9836.6|9826.6|9840.6|9830.6|9830.6|9820.6|320
1651068600000|2022-04-27 14:10:00|9836.9|9826.9|9826.4|9816.4|9839.9|9829.9|9826.1|9816.1|274
1651068900000|2022-04-27 14:15:00|9826.1|9816.1|9823.9|9813.9|9829.6|9819.6|9821.9|9811.9|261
1651069200000|2022-04-27 14:20:00|9824.1|9814.1|9825.1|9815.1|9831.4|9821.4|9822.4|9812.4|267
1651069500000|2022-04-27 14:25:00|9825.4|9815.4|9823.4|9813.4|9826.9|9816.9|9822.1|9812.1|141
1651069800000|2022-04-27 14:30:00|9823.9|9813.9|9822.9|9812.9|9827.4|9817.4|9816.9|9806.9|306
1651070100000|2022-04-27 14:35:00|9823.1|9813.1|9822.9|9812.9|9823.9|9813.9|9817.9|9807.9|278
1651070400000|2022-04-27 14:40:00|9822.6|9812.6|9823.9|9813.9|9829.1|9819.1|9820.4|9810.4|256
1651070700000|2022-04-27 14:45:00|9824.6|9814.6|9840.1|9830.1|9840.9|9830.9|9822.6|9812.6|331
1651071000000|2022-04-27 14:50:00|9840.4|9830.4|9868.1|9858.1|9868.6|9858.6|9838.1|9828.1|251
1651071300000|2022-04-27 14:55:00|9867.4|9857.4|9851.1|9841.1|9867.4|9857.4|9849.1|9839.1|265
1651071600000|2022-04-27 15:00:00|9850.9|9840.9|9850.6|9840.6|9865.4|9855.4|9849.1|9839.1|296
1651071900000|2022-04-27 15:05:00|9851.4|9841.4|9833.6|9823.6|9851.4|9841.4|9830.4|9820.4|275
1651072200000|2022-04-27 15:10:00|9833.4|9823.4|9828.4|9818.4|9834.1|9824.1|9825.1|9815.1|284
1651072500000|2022-04-27 15:15:00|9828.9|9818.9|9829.4|9819.4|9832.1|9822.1|9826.1|9816.1|260
1651072800000|2022-04-27 15:20:00|9829.6|9819.6|9840.1|9830.1|9843.1|9833.1|9828.1|9818.1|324
1651073100000|2022-04-27 15:25:00|9840.6|9830.6|9849.4|9839.4|9853.9|9843.9|9839.4|9829.4|328
1651073400000|2022-04-27 15:30:00|9849.6|9839.6|9848.6|9838.6|9862.4|9852.4|9844.6|9834.6|273
1651073700000|2022-04-27 15:35:00|9849.1|9839.1|9850.9|9840.9|9865.4|9855.4|9846.9|9836.9|235
1651074000000|2022-04-27 15:40:00|9851.1|9841.1|9848.4|9838.4|9858.1|9848.1|9847.4|9837.4|203
1651074300000|2022-04-27 15:45:00|9848.6|9838.6|9863.4|9853.4|9866.4|9856.4|9846.4|9836.4|273
1651074600000|2022-04-27 15:50:00|9863.1|9853.1|9859.6|9849.6|9867.6|9857.6|9858.1|9848.1|195
1651074900000|2022-04-27 15:55:00|9859.4|9849.4|9859.6|9849.6|9866.9|9856.9|9856.9|9846.9|175
1651075200000|2022-04-27 16:00:00|9859.4|9849.4|9853.9|9843.9|9860.1|9850.1|9851.6|9841.6|178
1651075500000|2022-04-27 16:05:00|9854.4|9844.4|9856.1|9846.1|9864.1|9854.1|9853.1|9843.1|179
1651075800000|2022-04-27 16:10:00|9855.9|9845.9|9858.9|9848.9|9861.9|9851.9|9854.4|9844.4|181
1651076100000|2022-04-27 16:15:00|9858.6|9848.6|9858.9|9848.9|9859.6|9849.6|9853.4|9843.4|177
1651076400000|2022-04-27 16:20:00|9858.6|9848.6|9877.1|9867.1|9878.6|9868.6|9856.6|9846.6|223
1651076700000|2022-04-27 16:25:00|9876.9|9866.9|9882.9|9872.9|9883.1|9873.1|9874.9|9864.9|192
1651077000000|2022-04-27 16:30:00|9882.6|9872.6|9874.4|9864.4|9887.1|9877.1|9873.9|9863.9|171
1651077300000|2022-04-27 16:35:00|9874.9|9864.9|9874.1|9864.1|9878.1|9868.1|9871.4|9861.4|137
1651077600000|2022-04-27 16:40:00|9873.9|9863.9|9881.6|9871.6|9881.9|9871.9|9870.6|9860.6|132
1651077900000|2022-04-27 16:45:00|9881.4|9871.4|9867.4|9857.4|9882.1|9872.1|9864.9|9854.9|235
1651078200000|2022-04-27 16:50:00|9867.9|9857.9|9860.1|9850.1|9867.9|9857.9|9857.6|9847.6|165
1651078500000|2022-04-27 16:55:00|9860.4|9850.4|9854.3|9844.3|9862|9852|9853.8|9843.8|231
1651104000000|2022-04-28 00:00:00|9845.5|9825.5|9843.1|9823.1|9845.5|9825.5|9842.9|9822.9|20
1651104300000|2022-04-28 00:05:00|9844.4|9824.4|9845.6|9825.6|9845.9|9825.9|9840.9|9820.9|60
1651104600000|2022-04-28 00:10:00|9845.4|9825.4|9846.6|9826.6|9849.1|9829.1|9844.6|9824.6|37
1651104900000|2022-04-28 00:15:00|9846.4|9826.4|9834.9|9814.9|9846.4|9826.4|9834.4|9814.4|35
1651105200000|2022-04-28 00:20:00|9834.1|9814.1|9836.1|9816.1|9836.6|9816.6|9833.6|9813.6|47
1651105500000|2022-04-28 00:25:00|9836.6|9816.6|9854|9834|9854|9834|9836.6|9816.6|74
1651105800000|2022-04-28 00:30:00|9853.8|9833.8|9851.4|9831.4|9855.4|9835.4|9851.4|9831.4|47
1651106100000|2022-04-28 00:35:00|9851.9|9831.9|9847.9|9827.9|9852.9|9832.9|9847.9|9827.9|41
1651106400000|2022-04-28 00:40:00|9847.6|9827.6|9856.1|9836.1|9856.1|9836.1|9847.6|9827.6|63
1651106700000|2022-04-28 00:45:00|9856.9|9836.9|9858.1|9838.1|9861.1|9841.1|9855.9|9835.9|35
1651107000000|2022-04-28 00:50:00|9857.9|9837.9|9857.4|9837.4|9858.4|9838.4|9853.4|9833.4|74
1651107300000|2022-04-28 00:55:00|9857.1|9837.1|9857.6|9837.6|9861.1|9841.1|9856.1|9836.1|90
1651107600000|2022-04-28 01:00:00|9857.1|9837.1|9853.9|9833.9|9862.6|9842.6|9852.1|9832.1|185
1651107900000|2022-04-28 01:05:00|9853.6|9833.6|9852.4|9832.4|9854.6|9834.6|9850.1|9830.1|129
1651108200000|2022-04-28 01:10:00|9852.1|9832.1|9839.4|9819.4|9855.6|9835.6|9838|9818|149
1651108500000|2022-04-28 01:15:00|9838.4|9818.4|9853.1|9833.1|9855.9|9835.9|9837.9|9817.9|176
1651108800000|2022-04-28 01:20:00|9854.3|9834.3|9850.4|9830.4|9854.6|9834.6|9848.1|9828.1|99
1651109100000|2022-04-28 01:25:00|9850.6|9830.6|9846.4|9826.4|9855.6|9835.6|9845.6|9825.6|111
1651109400000|2022-04-28 01:30:00|9845.3|9825.3|9853.4|9833.4|9854.4|9834.4|9843.9|9823.9|140
1651109700000|2022-04-28 01:35:00|9853.1|9833.1|9867.4|9847.4|9868.4|9848.4|9852.1|9832.1|213
1651110000000|2022-04-28 01:40:00|9865.9|9845.9|9864.4|9844.4|9869.9|9849.9|9862.1|9842.1|157
1651110300000|2022-04-28 01:45:00|9864.1|9844.1|9865.1|9845.1|9866.6|9846.6|9859.1|9839.1|162
1651110600000|2022-04-28 01:50:00|9865.6|9845.6|9868.6|9848.6|9874.6|9854.6|9864.4|9844.4|181
1651110900000|2022-04-28 01:55:00|9868.4|9848.4|9871.9|9851.9|9871.9|9851.9|9867.1|9847.1|122
1651111200000|2022-04-28 02:00:00|9872.1|9852.1|9877.6|9857.6|9877.6|9857.6|9872.1|9852.1|114
1651111500000|2022-04-28 02:05:00|9878.1|9858.1|9876.9|9856.9|9879.6|9859.6|9875.4|9855.4|100
1651111800000|2022-04-28 02:10:00|9876.4|9856.4|9881.1|9861.1|9883.9|9863.9|9874.6|9854.6|185
1651112100000|2022-04-28 02:15:00|9881.9|9861.9|9876.4|9856.4|9881.9|9861.9|9876.4|9856.4|57
1651112400000|2022-04-28 02:20:00|9875.9|9855.9|9874.9|9854.9|9876.9|9856.9|9873.9|9853.9|40
1651112700000|2022-04-28 02:25:00|9875.1|9855.1|9877.1|9857.1|9877.4|9857.4|9874.4|9854.4|49
1651113000000|2022-04-28 02:30:00|9876.6|9856.6|9875.4|9855.4|9877.9|9857.9|9871.1|9851.1|150
1651113300000|2022-04-28 02:35:00|9875.1|9855.1|9873.9|9853.9|9878.9|9858.9|9872.9|9852.9|75
1651113600000|2022-04-28 02:40:00|9874.9|9854.9|9879.9|9859.9|9883.1|9863.1|9874.9|9854.9|101
1651113900000|2022-04-28 02:45:00|9880.6|9860.6|9887.9|9867.9|9887.9|9867.9|9878.9|9858.9|113
1651114200000|2022-04-28 02:50:00|9888.4|9868.4|9884.4|9864.4|9891.4|9871.4|9882.1|9862.1|52
1651114500000|2022-04-28 02:55:00|9884.6|9864.6|9883.9|9863.9|9887.6|9867.6|9883.6|9863.6|60
1651114800000|2022-04-28 03:00:00|9884.1|9864.1|9880.1|9860.1|9884.1|9864.1|9877.4|9857.4|129
1651115100000|2022-04-28 03:05:00|9880.4|9860.4|9880.4|9860.4|9881.1|9861.1|9879.1|9859.1|101
1651115400000|2022-04-28 03:10:00|9879.9|9859.9|9877.4|9857.4|9882.1|9862.1|9876.9|9856.9|121
1651115700000|2022-04-28 03:15:00|9877.6|9857.6|9834.6|9814.6|9880.6|9860.6|9831.1|9811.1|342
1651116000000|2022-04-28 03:20:00|9834.4|9814.4|9834.6|9814.6|9841.6|9821.6|9832.1|9812.1|317
1651116300000|2022-04-28 03:25:00|9834.1|9814.1|9841.6|9821.6|9846.6|9826.6|9833.1|9813.1|139
1651116600000|2022-04-28 03:30:00|9841.4|9821.4|9845.4|9825.4|9848.4|9828.4|9837.1|9817.1|106
1651116900000|2022-04-28 03:35:00|9845.1|9825.1|9831.9|9811.9|9845.4|9825.4|9831.1|9811.1|95
1651117200000|2022-04-28 03:40:00|9831.6|9811.6|9832.1|9812.1|9836.1|9816.1|9831.1|9811.1|51
1651117500000|2022-04-28 03:45:00|9832.4|9812.4|9832.1|9812.1|9833.1|9813.1|9830.4|9810.4|47
1651117800000|2022-04-28 03:50:00|9831.9|9811.9|9828.4|9808.4|9831.9|9811.9|9825.4|9805.4|62
1651118100000|2022-04-28 03:55:00|9828.6|9808.6|9826.1|9806.1|9828.6|9808.6|9825.4|9805.4|19
1651118400000|2022-04-28 04:00:00|9826.6|9806.6|9822.4|9802.4|9826.6|9806.6|9820.6|9800.6|56
1651118700000|2022-04-28 04:05:00|9822.9|9802.9|9823.9|9803.9|9826.1|9806.1|9821.9|9801.9|41
1651119000000|2022-04-28 04:10:00|9823.4|9803.4|9821.9|9801.9|9824.4|9804.4|9821.9|9801.9|27
1651119300000|2022-04-28 04:15:00|9822.4|9802.4|9821.6|9801.6|9822.9|9802.9|9820.6|9800.6|26
1651119600000|2022-04-28 04:20:00|9821.4|9801.4|9816.1|9796.1|9822.9|9802.9|9815.4|9795.4|44
1651119900000|2022-04-28 04:25:00|9815.4|9795.4|9820.1|9800.1|9820.1|9800.1|9810.6|9790.6|64
1651120200000|2022-04-28 04:30:00|9820.4|9800.4|9816.1|9796.1|9821.1|9801.1|9815.9|9795.9|49
1651120500000|2022-04-28 04:35:00|9815.6|9795.6|9820.9|9800.9|9821.4|9801.4|9815.4|9795.4|62
1651120800000|2022-04-28 04:40:00|9821.1|9801.1|9820.9|9800.9|9821.4|9801.4|9817.6|9797.6|44
1651121100000|2022-04-28 04:45:00|9820.6|9800.6|9823.4|9803.4|9824.4|9804.4|9820.4|9800.4|32
1651121400000|2022-04-28 04:50:00|9823.9|9803.9|9817.9|9797.9|9824.6|9804.6|9814.1|9794.1|53
1651121700000|2022-04-28 04:55:00|9817.1|9797.1|9817.1|9797.1|9818.1|9798.1|9815.9|9795.9|30
1651122000000|2022-04-28 05:00:00|9816.9|9796.9|9793.9|9773.9|9817|9797|9793.4|9773.4|100
1651122300000|2022-04-28 05:05:00|9794.4|9774.4|9794.6|9774.6|9796.6|9776.6|9793.6|9773.6|53
1651122600000|2022-04-28 05:10:00|9795.1|9775.1|9798.1|9778.1|9800.6|9780.6|9794.6|9774.6|88
1651122900000|2022-04-28 05:15:00|9798.4|9778.4|9803.1|9783.1|9803.1|9783.1|9795.9|9775.9|75
1651123200000|2022-04-28 05:20:00|9803.6|9783.6|9798.6|9778.6|9806.4|9786.4|9797.4|9777.4|81
1651123500000|2022-04-28 05:25:00|9798.9|9778.9|9796.6|9776.6|9799.6|9779.6|9790.4|9770.4|59
1651123800000|2022-04-28 05:30:00|9796.4|9776.4|9777.6|9757.6|9797.6|9777.6|9773.4|9753.4|231
1651124100000|2022-04-28 05:35:00|9777.9|9757.9|9772.9|9752.9|9784.4|9764.4|9770.6|9750.6|176
1651124400000|2022-04-28 05:40:00|9774.4|9754.4|9770.6|9750.6|9777.1|9757.1|9760.9|9740.9|205
1651124700000|2022-04-28 05:45:00|9770.4|9750.4|9772.6|9752.6|9774.4|9754.4|9767.1|9747.1|153
1651125000000|2022-04-28 05:50:00|9772.4|9752.4|9777.1|9757.1|9778.4|9758.4|9769.6|9749.6|113
1651125300000|2022-04-28 05:55:00|9777.4|9757.4|9773.1|9753.1|9778.4|9758.4|9772.1|9752.1|119
1651125600000|2022-04-28 06:00:00|9772.9|9752.9|9775.1|9755.1|9776.1|9756.1|9767.9|9747.9|98
1651125900000|2022-04-28 06:05:00|9774.9|9754.9|9785.6|9765.6|9785.6|9765.6|9772.9|9752.9|103
1651126200000|2022-04-28 06:10:00|9785.1|9765.1|9790.9|9770.9|9794.1|9774.1|9778.6|9758.6|100
1651126500000|2022-04-28 06:15:00|9791.4|9771.4|9793.9|9773.9|9794.6|9774.6|9791.4|9771.4|84
1651126800000|2022-04-28 06:20:00|9794.6|9774.6|9797.1|9777.1|9803.1|9783.1|9794.6|9774.6|133
1651127100000|2022-04-28 06:25:00|9797.4|9777.4|9804.1|9784.1|9810.6|9790.6|9797.4|9777.4|105
1651127400000|2022-04-28 06:30:00|9803.9|9783.9|9799.1|9779.1|9805|9785|9799.1|9779.1|120
1651127700000|2022-04-28 06:35:00|9798.6|9778.6|9798.4|9778.4|9800.6|9780.6|9793.1|9773.1|93
1651128000000|2022-04-28 06:40:00|9797.9|9777.9|9806.9|9786.9|9807.1|9787.1|9795.9|9775.9|124
1651128300000|2022-04-28 06:45:00|9806.6|9786.6|9806.9|9786.9|9809.6|9789.6|9800.6|9780.6|113
1651128600000|2022-04-28 06:50:00|9807.1|9787.1|9812|9792|9815.6|9795.6|9806.1|9786.1|122
1651128900000|2022-04-28 06:55:00|9812.1|9792.1|9794.9|9784.9|9812.1|9796.8|9790.9|9780.9|111
1651129200000|2022-04-28 07:00:00|9794.6|9784.6|9795.6|9785.6|9802.6|9792.6|9792.4|9782.4|125
1651129500000|2022-04-28 07:05:00|9795.4|9785.4|9798.4|9788.4|9799.9|9789.9|9786.1|9776.1|79
1651129800000|2022-04-28 07:10:00|9798.6|9788.6|9830.5|9820.5|9835.4|9825.4|9796.1|9786.1|208
1651130100000|2022-04-28 07:15:00|9831|9821|9858.8|9848.8|9866.1|9850.9|9822.5|9812.5|164
1651130400000|2022-04-28 07:20:00|9858.9|9848.9|9841.4|9831.4|9862.3|9852.3|9841.1|9831.1|166
1651130700000|2022-04-28 07:25:00|9841.9|9831.9|9842.9|9832.9|9845.1|9835.1|9834.9|9824.9|95
1651131000000|2022-04-28 07:30:00|9843.1|9833.1|9842.6|9832.6|9849.9|9839.9|9841.6|9831.6|90
1651131300000|2022-04-28 07:35:00|9842.4|9832.4|9841.6|9831.6|9845.4|9835.4|9841.1|9831.1|63
1651131600000|2022-04-28 07:40:00|9841.9|9831.9|9840.1|9830.1|9852.6|9842.6|9840.1|9830.1|86
1651131900000|2022-04-28 07:45:00|9839.9|9829.9|9844.4|9834.4|9849.4|9839.4|9838.1|9828.1|86
1651132200000|2022-04-28 07:50:00|9844.6|9834.6|9855.1|9845.1|9857|9847|9844.4|9834.4|89
1651132500000|2022-04-28 07:55:00|9854.6|9844.6|9870.1|9860.1|9870.9|9860.9|9853.1|9843.1|111
1651132800000|2022-04-28 08:00:00|9869.4|9859.4|9891.1|9881.1|9892.6|9882.6|9867.1|9857.1|156
1651133100000|2022-04-28 08:05:00|9890.6|9880.6|9879.4|9869.4|9891.6|9881.6|9877.6|9867.6|113
1651133400000|2022-04-28 08:10:00|9879.1|9869.1|9890.4|9880.4|9890.4|9880.4|9877.9|9867.9|82
1651133700000|2022-04-28 08:15:00|9890.1|9880.1|9876.6|9866.6|9892.4|9882.4|9876.1|9866.1|84
1651134000000|2022-04-28 08:20:00|9876.4|9866.4|9875.6|9865.6|9880.4|9870.4|9874.9|9864.9|49
1651134300000|2022-04-28 08:25:00|9875.4|9865.4|9872.6|9862.6|9878|9865.4|9869.9|9857.9|46
1651134600000|2022-04-28 08:30:00|9872.9|9862.9|9876.9|9866.9|9882.5|9868.4|9872.6|9862.5|70
1651134900000|2022-04-28 08:35:00|9876.6|9866.6|9881.4|9871.4|9882|9872|9874.1|9864.1|55
1651135200000|2022-04-28 08:40:00|9881.1|9871.1|9878.6|9868.6|9888.9|9878.9|9878.6|9868.6|78
1651135500000|2022-04-28 08:45:00|9878.9|9868.9|9873.1|9863.1|9879.4|9869.4|9872.4|9862.4|48
1651135800000|2022-04-28 08:50:00|9873.4|9863.4|9876.9|9866.9|9879.1|9869.1|9869.6|9856.5|54
1651136100000|2022-04-28 08:55:00|9876.6|9866.6|9862.6|9852.6|9876.6|9866.6|9861.4|9851.4|74
1651136400000|2022-04-28 09:00:00|9862.9|9852.9|9864.1|9854.1|9865.6|9855.6|9860.4|9850.4|62
1651136700000|2022-04-28 09:05:00|9865.1|9855.1|9867.1|9857.1|9871.5|9859.4|9864.4|9851.5|52
1651137000000|2022-04-28 09:10:00|9867.4|9857.4|9859.1|9849.1|9867.4|9857.4|9859.1|9849.1|63
1651137300000|2022-04-28 09:15:00|9858.9|9848.9|9860.4|9850.4|9860.6|9850.6|9855.4|9845.4|50
1651137600000|2022-04-28 09:20:00|9860.6|9850.6|9860.9|9850.9|9861.9|9851.9|9855.6|9845.6|99
1651137900000|2022-04-28 09:25:00|9860.6|9850.6|9856.9|9846.9|9864.9|9854.9|9856.1|9846.1|97
1651138200000|2022-04-28 09:30:00|9856.6|9846.6|9864.1|9854.1|9866|9856|9856.6|9846.6|103
1651138500000|2022-04-28 09:35:00|9864.4|9854.4|9859.1|9849.1|9875.6|9865.6|9859.1|9849.1|72
1651138800000|2022-04-28 09:40:00|9858.1|9848.1|9858.9|9848.9|9861.1|9851.1|9855.6|9845.6|54
1651139100000|2022-04-28 09:45:00|9858.6|9848.6|9863.4|9853.4|9863.4|9853.4|9855.9|9845.9|74
1651139400000|2022-04-28 09:50:00|9863.6|9853.6|9856.6|9846.6|9863.6|9853.6|9854.4|9844.4|64
1651139700000|2022-04-28 09:55:00|9856.8|9846.8|9864.1|9854.1|9866.4|9856.4|9856.1|9846.1|46
1651140000000|2022-04-28 10:00:00|9864.4|9854.4|9868.6|9858.6|9872.4|9862.4|9864.4|9854.4|122
1651140300000|2022-04-28 10:05:00|9868.9|9858.9|9874.6|9864.6|9875.6|9865.6|9868.6|9858.6|67
1651140600000|2022-04-28 10:10:00|9874.4|9864.4|9865.1|9855.1|9878.6|9868.6|9862.6|9852.6|106
1651140900000|2022-04-28 10:15:00|9864.9|9854.9|9861.9|9851.9|9866.1|9856.1|9858.9|9848.9|144
1651141200000|2022-04-28 10:20:00|9862.1|9852.1|9857.4|9847.4|9864.4|9854.4|9855.6|9845.6|110
1651141500000|2022-04-28 10:25:00|9857.1|9847.1|9865.1|9855.1|9873.4|9863.4|9857.1|9847.1|128
1651141800000|2022-04-28 10:30:00|9865.4|9855.4|9864.9|9854.9|9878.9|9868.9|9864.4|9854.4|194
1651142100000|2022-04-28 10:35:00|9865.1|9855.1|9856.6|9846.6|9865.1|9855.1|9855.1|9845.1|92
1651142400000|2022-04-28 10:40:00|9856.1|9846.1|9857.4|9847.4|9861.1|9851.1|9855.3|9845.3|116
1651142700000|2022-04-28 10:45:00|9857.1|9847.1|9843.4|9833.4|9857.9|9847.9|9842.9|9832.9|94
1651143000000|2022-04-28 10:50:00|9843.1|9833.1|9842.9|9832.9|9849.9|9839.9|9842.9|9832.9|146
1651143300000|2022-04-28 10:55:00|9842.6|9832.6|9846.9|9836.9|9849.9|9839.9|9837.6|9827.6|136
1651143600000|2022-04-28 11:00:00|9847.4|9837.4|9845.9|9835.9|9849.4|9839.4|9842.4|9832.4|119
1651143900000|2022-04-28 11:05:00|9845.6|9835.6|9841.4|9831.4|9847.4|9837.4|9838.4|9828.4|143
1651144200000|2022-04-28 11:10:00|9841.6|9831.6|9836.9|9826.9|9843.6|9833.6|9830.9|9820.9|120
1651144500000|2022-04-28 11:15:00|9836.6|9826.6|9834.1|9824.1|9841.9|9831.9|9830.1|9820.1|118
1651144800000|2022-04-28 11:20:00|9835.1|9825.1|9840.4|9830.4|9848.6|9838.6|9835.1|9825.1|122
1651145100000|2022-04-28 11:25:00|9840.1|9830.1|9829.4|9819.4|9840.1|9830.1|9829.1|9819.1|97
1651145400000|2022-04-28 11:30:00|9829.1|9819.1|9821.4|9811.4|9830.9|9820.9|9820.9|9810.9|179
1651145700000|2022-04-28 11:35:00|9821.1|9811.1|9823.9|9813.9|9828.1|9818.1|9818.6|9808.6|151
1651146000000|2022-04-28 11:40:00|9823.6|9813.6|9831.4|9821.4|9836.4|9826.4|9823.1|9813.1|137
1651146300000|2022-04-28 11:45:00|9831.1|9821.1|9823.4|9813.4|9831.1|9821.1|9820.9|9810.9|111
1651146600000|2022-04-28 11:50:00|9823.6|9813.6|9818.9|9808.9|9824.1|9814.1|9814.6|9804.6|120
1651146900000|2022-04-28 11:55:00|9818.6|9808.6|9810.9|9800.9|9819.4|9809.4|9809.1|9799.1|141
1651147200000|2022-04-28 12:00:00|9810.6|9800.6|9811.6|9801.6|9818.1|9808.1|9808.9|9798.9|193
1651147500000|2022-04-28 12:05:00|9811.9|9801.9|9806.1|9796.1|9817.1|9807.1|9805.6|9795.6|148
1651147800000|2022-04-28 12:10:00|9805.4|9795.4|9803.1|9793.1|9805.4|9795.4|9796.9|9786.9|168
1651148100000|2022-04-28 12:15:00|9803.4|9793.4|9798.1|9788.1|9811.9|9801.9|9797.6|9787.6|226
1651148400000|2022-04-28 12:20:00|9797.6|9787.6|9776.4|9766.4|9797.6|9787.6|9773.5|9763.5|278
1651148700000|2022-04-28 12:25:00|9776.9|9766.9|9786.1|9776.1|9788.9|9778.9|9774.3|9764.3|156
1651149000000|2022-04-28 12:30:00|9787.4|9777.4|9807.6|9797.6|9813.1|9803.1|9786.9|9776.9|394
1651149300000|2022-04-28 12:35:00|9807.9|9797.9|9807.4|9797.4|9812.9|9802.9|9802.6|9792.6|309
1651149600000|2022-04-28 12:40:00|9807.6|9797.6|9800.1|9790.1|9810.9|9800.9|9795.9|9785.9|215
1651149900000|2022-04-28 12:45:00|9800.4|9790.4|9782.9|9772.9|9804.9|9794.9|9782.9|9772.9|276
1651150200000|2022-04-28 12:50:00|9783.4|9773.4|9776.4|9766.4|9786.4|9776.4|9773.9|9763.9|228
1651150500000|2022-04-28 12:55:00|9776.1|9766.1|9786.9|9776.9|9787.9|9777.9|9767.9|9757.9|225
1651150800000|2022-04-28 13:00:00|9785.4|9775.4|9765.6|9755.6|9785.9|9775.9|9761.4|9751.4|325
1651151100000|2022-04-28 13:05:00|9765.9|9755.9|9764.1|9754.1|9768.9|9758.9|9759.1|9749.1|282
1651151400000|2022-04-28 13:10:00|9764.4|9754.4|9737.4|9727.4|9764.6|9754.6|9737.1|9727.1|415
1651151700000|2022-04-28 13:15:00|9737.6|9727.6|9726.8|9716.8|9741.9|9731.9|9722.1|9712.1|387
1651152000000|2022-04-28 13:20:00|9726.9|9716.9|9742.1|9732.1|9742.1|9732.1|9717.4|9707.4|408
1651152300000|2022-04-28 13:25:00|9742.9|9732.9|9749.6|9739.6|9751.9|9741.9|9742.9|9732.9|284
1651152600000|2022-04-28 13:30:00|9748.9|9738.9|9750.6|9740.6|9756.4|9746.4|9743.6|9733.6|393
1651152900000|2022-04-28 13:35:00|9750.1|9740.1|9740.9|9730.9|9751.4|9741.4|9735.9|9725.9|338
1651153200000|2022-04-28 13:40:00|9741.1|9731.1|9746.4|9736.4|9748.1|9738.1|9732.4|9722.4|345
1651153500000|2022-04-28 13:45:00|9747.1|9737.1|9747.1|9737.1|9752.4|9742.4|9740.4|9730.4|325
1651153800000|2022-04-28 13:50:00|9746.9|9736.9|9752.4|9742.4|9756.6|9746.6|9745.1|9735.1|341
1651154100000|2022-04-28 13:55:00|9752.6|9742.6|9758.9|9748.9|9759.6|9749.6|9749.4|9739.4|220
1651154400000|2022-04-28 14:00:00|9758.6|9748.6|9754.6|9744.6|9760.6|9750.6|9750.4|9740.4|263
1651154700000|2022-04-28 14:05:00|9754.4|9744.4|9771.1|9761.1|9771.1|9761.1|9751.9|9741.9|396
1651155000000|2022-04-28 14:10:00|9770.9|9760.9|9754.4|9744.4|9774.6|9764.6|9750.9|9740.9|353
1651155300000|2022-04-28 14:15:00|9753.9|9743.9|9737.6|9727.6|9757.4|9747.4|9737.6|9727.6|298
1651155600000|2022-04-28 14:20:00|9737.4|9727.4|9736.1|9726.1|9743.6|9733.6|9735.4|9725.4|309
1651155900000|2022-04-28 14:25:00|9735.9|9725.9|9746.1|9736.1|9749.6|9739.6|9732.4|9722.4|280
1651156200000|2022-04-28 14:30:00|9745.9|9735.9|9742.1|9732.1|9757.9|9747.9|9739.6|9729.6|355
1651156500000|2022-04-28 14:35:00|9741.9|9731.9|9726.1|9716.1|9742.4|9732.4|9726.1|9716.1|316
1651156800000|2022-04-28 14:40:00|9726.4|9716.4|9731.9|9721.9|9735.9|9725.9|9720.6|9710.6|228
1651157100000|2022-04-28 14:45:00|9732.1|9722.1|9731.9|9721.9|9734.4|9724.4|9723.4|9713.4|247
1651157400000|2022-04-28 14:50:00|9731.6|9721.6|9740.9|9730.9|9744.9|9734.9|9729.1|9719.1|232
1651157700000|2022-04-28 14:55:00|9741.9|9731.9|9732.9|9722.9|9748.6|9738.6|9731.1|9721.1|326
1651158000000|2022-04-28 15:00:00|9732.6|9722.6|9733.6|9723.6|9741.1|9731.1|9730.4|9720.4|254
1651158300000|2022-04-28 15:05:00|9733.4|9723.4|9732.9|9722.9|9741.4|9731.4|9730.9|9720.9|272
1651158600000|2022-04-28 15:10:00|9733.1|9723.1|9740.9|9730.9|9741.1|9731.1|9730.9|9720.9|253
1651158900000|2022-04-28 15:15:00|9740.6|9730.6|9742.6|9732.6|9742.9|9732.9|9736.4|9726.4|222
1651159200000|2022-04-28 15:20:00|9742.9|9732.9|9749.9|9739.9|9751.6|9741.6|9742.6|9732.6|240
1651159500000|2022-04-28 15:25:00|9749.6|9739.6|9744.1|9734.1|9759.1|9749.1|9741.9|9731.9|274
1651159800000|2022-04-28 15:30:00|9745.1|9735.1|9740.1|9730.1|9747.4|9737.4|9735.6|9725.6|296
1651160100000|2022-04-28 15:35:00|9740.4|9730.4|9724.4|9714.4|9742.1|9732.1|9723.9|9713.9|244
1651160400000|2022-04-28 15:40:00|9724.1|9714.1|9721.1|9711.1|9724.9|9714.9|9720.1|9710.1|213
1651160700000|2022-04-28 15:45:00|9720.9|9710.9|9705.6|9685.6|9721.6|9711.6|9695.9|9675.9|253
1651161000000|2022-04-28 15:50:00|9705.1|9685.1|9686.1|9676.1|9710.9|9693|9684.4|9674.4|360
1651161300000|2022-04-28 15:55:00|9685.9|9675.9|9697.1|9687.1|9699.4|9689.4|9684.9|9674.9|287
1651161600000|2022-04-28 16:00:00|9697.4|9687.4|9699.6|9689.6|9700.1|9690.1|9686.6|9676.6|269
1651161900000|2022-04-28 16:05:00|9699.1|9689.1|9682.9|9672.9|9702.1|9692.1|9681.9|9671.9|236
1651162200000|2022-04-28 16:10:00|9683.1|9673.1|9694.1|9684.1|9694.1|9684.1|9680.9|9670.9|206
1651162500000|2022-04-28 16:15:00|9694.4|9684.4|9715.4|9705.4|9719.1|9709.1|9694.4|9684.4|218
1651162800000|2022-04-28 16:20:00|9714.9|9704.9|9709.1|9699.1|9716.4|9706.4|9708.9|9698.9|142
1651163100000|2022-04-28 16:25:00|9709.4|9699.4|9728.1|9718.1|9728.1|9718.1|9709.4|9699.4|205
1651163400000|2022-04-28 16:30:00|9729.1|9719.1|9735.9|9725.9|9736.9|9726.9|9723.1|9713.1|237
1651163700000|2022-04-28 16:35:00|9736.1|9726.1|9745.1|9735.1|9752.6|9742.6|9736.1|9726.1|321
1651164000000|2022-04-28 16:40:00|9745.4|9735.4|9756.1|9746.1|9759.6|9749.6|9745.1|9735.1|192
1651164300000|2022-04-28 16:45:00|9756.4|9746.4|9775.6|9765.6|9778.4|9768.4|9756.4|9746.4|366
1651164600000|2022-04-28 16:50:00|9775.9|9765.9|9767.9|9757.9|9776.4|9766.4|9762.1|9752.1|261
1651164900000|2022-04-28 16:55:00|9767.6|9757.6|9767.1|9757.1|9772.3|9762.3|9762|9752|266
1651190400000|2022-04-29 00:00:00|9767.3|9747.3|9768.4|9748.4|9771.3|9751.3|9767.3|9747.3|44
1651190700000|2022-04-29 00:05:00|9768.6|9748.6|9776.8|9756.8|9781|9761|9768.6|9748.6|92
1651191000000|2022-04-29 00:10:00|9776.6|9756.6|9772.4|9752.4|9778.6|9758.6|9772.1|9752.1|34
1651191300000|2022-04-29 00:15:00|9772.1|9752.1|9775.6|9755.6|9776.9|9756.9|9771.9|9751.9|58
1651191600000|2022-04-29 00:20:00|9775.9|9755.9|9783.4|9763.4|9785.6|9765.6|9775.6|9755.6|53
1651191900000|2022-04-29 00:25:00|9782.9|9762.9|9781.4|9761.4|9783.1|9763.1|9781.1|9761.1|22
1651192200000|2022-04-29 00:30:00|9781.1|9761.1|9771.6|9751.6|9781.1|9761.1|9771.4|9751.4|45
1651192500000|2022-04-29 00:35:00|9771.9|9751.9|9766.4|9746.4|9773.4|9753.4|9766.1|9746.1|43
1651192800000|2022-04-29 00:40:00|9766.1|9746.1|9750.9|9730.9|9766.4|9746.4|9748.9|9728.9|74
1651193100000|2022-04-29 00:45:00|9750.6|9730.6|9751.9|9731.9|9752.1|9732.1|9744.4|9724.4|49
1651193400000|2022-04-29 00:50:00|9752.1|9732.1|9759.6|9739.6|9760.6|9740.6|9752.1|9732.1|87
1651193700000|2022-04-29 00:55:00|9758.1|9738.1|9756.4|9736.4|9758.1|9738.1|9747.4|9727.4|109
1651194000000|2022-04-29 01:00:00|9756.6|9736.6|9754.4|9734.4|9768.6|9748.6|9749.6|9729.6|313
1651194300000|2022-04-29 01:05:00|9755.1|9735.1|9771.4|9751.4|9772.4|9752.4|9752.9|9732.9|141
1651194600000|2022-04-29 01:10:00|9771.6|9751.6|9775.4|9755.4|9778.6|9758.6|9770.4|9750.4|160
1651194900000|2022-04-29 01:15:00|9775.1|9755.1|9778.1|9758.1|9780.1|9760.1|9773.6|9753.6|141
1651195200000|2022-04-29 01:20:00|9778.4|9758.4|9773.4|9753.4|9778.6|9758.6|9770.4|9750.4|127
1651195500000|2022-04-29 01:25:00|9773.6|9753.6|9772.4|9752.4|9776.9|9756.9|9771.1|9751.1|144
1651195800000|2022-04-29 01:30:00|9772.1|9752.1|9781.4|9761.4|9782.9|9762.9|9772.1|9752.1|191
1651196100000|2022-04-29 01:35:00|9781.1|9761.1|9771.9|9751.9|9782.1|9762.1|9770.5|9750.5|159
1651196400000|2022-04-29 01:40:00|9772.1|9752.1|9763.4|9743.4|9772.4|9752.4|9761.1|9741.1|179
1651196700000|2022-04-29 01:45:00|9763.9|9743.9|9767.6|9747.6|9768.6|9748.6|9761.9|9741.9|191
1651197000000|2022-04-29 01:50:00|9767.4|9747.4|9775.9|9755.9|9776.4|9756.4|9762.1|9742.1|192
1651197300000|2022-04-29 01:55:00|9774.6|9754.6|9761.4|9741.4|9778.9|9758.9|9760.6|9740.6|154
1651197600000|2022-04-29 02:00:00|9761.9|9741.9|9761.4|9741.4|9770.4|9750.4|9757.4|9737.4|205
1651197900000|2022-04-29 02:05:00|9761.1|9741.1|9767.4|9747.4|9767.9|9747.9|9757.4|9737.4|221
1651198200000|2022-04-29 02:10:00|9767.6|9747.6|9751.9|9731.9|9768.4|9748.4|9750.4|9730.4|136
1651198500000|2022-04-29 02:15:00|9752.4|9732.4|9749.6|9729.6|9753.6|9733.6|9745.6|9725.6|103
1651198800000|2022-04-29 02:20:00|9750.1|9730.1|9743.9|9723.9|9750.4|9730.4|9740.9|9720.9|106
1651199100000|2022-04-29 02:25:00|9743.6|9723.6|9718.9|9698.9|9744.6|9724.6|9712.1|9692.1|193
1651199400000|2022-04-29 02:30:00|9719.1|9699.1|9719.9|9699.9|9722.9|9702.9|9714.6|9694.6|195
1651199700000|2022-04-29 02:35:00|9720.1|9700.1|9726.6|9706.6|9730.6|9710.6|9713.9|9693.9|190
1651200000000|2022-04-29 02:40:00|9727.6|9707.6|9726.6|9706.6|9728.6|9708.6|9720.4|9700.4|227
1651200300000|2022-04-29 02:45:00|9727.3|9707.3|9715.1|9695.1|9729.4|9709.4|9711.6|9691.6|225
1651200600000|2022-04-29 02:50:00|9714.9|9694.9|9721.6|9701.6|9721.6|9701.6|9714.6|9694.6|207
1651200900000|2022-04-29 02:55:00|9721.9|9701.9|9727.1|9707.1|9727.9|9707.9|9721.6|9701.6|181
1651201200000|2022-04-29 03:00:00|9727.4|9707.4|9731.6|9711.6|9733.1|9713.1|9724.4|9704.4|140
1651201500000|2022-04-29 03:05:00|9731.9|9711.9|9734.4|9714.4|9736.4|9716.4|9730.1|9710.1|150
1651201800000|2022-04-29 03:10:00|9734.1|9714.1|9735.1|9715.1|9736.1|9716.1|9730.1|9710.1|151
1651202100000|2022-04-29 03:15:00|9734.6|9714.6|9742.4|9722.4|9743.9|9723.9|9730.4|9710.4|164
1651202400000|2022-04-29 03:20:00|9742.6|9722.6|9736.4|9716.4|9743.4|9723.4|9736.4|9716.4|172
1651202700000|2022-04-29 03:25:00|9736.1|9716.1|9733.4|9713.4|9741.4|9721.4|9732.9|9712.9|186
1651203000000|2022-04-29 03:30:00|9732.9|9712.9|9741.6|9721.6|9743.4|9723.4|9730.6|9710.6|115
1651203300000|2022-04-29 03:35:00|9741.4|9721.4|9736.6|9716.6|9741.4|9721.4|9735.4|9715.4|102
1651203600000|2022-04-29 03:40:00|9736.9|9716.9|9741.1|9721.1|9741.6|9721.6|9736.4|9716.4|117
1651203900000|2022-04-29 03:45:00|9740.9|9720.9|9746.9|9726.9|9747.6|9727.6|9739.6|9719.6|98
1651204200000|2022-04-29 03:50:00|9747.1|9727.1|9749.1|9729.1|9760.4|9740.4|9746.9|9726.9|161
1651204500000|2022-04-29 03:55:00|9750.9|9730.9|9749.1|9729.1|9751.1|9731.1|9745.9|9725.9|113
1651204800000|2022-04-29 04:00:00|9748.9|9728.9|9744.1|9724.1|9750.1|9730.1|9738.4|9718.4|98
1651205100000|2022-04-29 04:05:00|9743.4|9723.4|9743.6|9723.6|9744.1|9724.1|9741.9|9721.9|77
1651205400000|2022-04-29 04:10:00|9743.9|9723.9|9753.1|9733.1|9753.6|9733.6|9741.4|9721.4|114
1651205700000|2022-04-29 04:15:00|9752.9|9732.9|9758.9|9738.9|9765.1|9745.1|9752.6|9732.6|113
1651206000000|2022-04-29 04:20:00|9758.6|9738.6|9762.1|9742.1|9763.6|9743.6|9758.4|9738.4|77
1651206300000|2022-04-29 04:25:00|9761.9|9741.9|9772.4|9752.4|9772.4|9752.4|9760.9|9740.9|97
1651206600000|2022-04-29 04:30:00|9771.9|9751.9|9772.9|9752.9|9773.9|9753.9|9771.1|9751.1|39
1651206900000|2022-04-29 04:35:00|9772.4|9752.4|9774.9|9754.9|9774.9|9754.9|9769.1|9749.1|91
1651207200000|2022-04-29 04:40:00|9775.4|9755.4|9777.1|9757.1|9777.9|9757.9|9772.9|9752.9|75
1651207500000|2022-04-29 04:45:00|9776.6|9756.6|9779.1|9759.1|9779.1|9759.1|9773.1|9753.1|63
1651207800000|2022-04-29 04:50:00|9781.1|9761.1|9790.6|9770.6|9790.9|9770.9|9781.1|9761.1|43
1651208100000|2022-04-29 04:55:00|9791.6|9771.6|9793.9|9773.9|9797.1|9777.1|9791.1|9771.1|66
1651208400000|2022-04-29 05:00:00|9793.6|9773.6|9871.9|9851.9|9872.6|9852.6|9793.4|9773.4|366
1651208700000|2022-04-29 05:05:00|9872|9852|9843.6|9823.6|9872|9852|9838.6|9818.6|219
1651209000000|2022-04-29 05:10:00|9842.6|9822.6|9882.4|9862.4|9884.9|9864.9|9842.6|9822.6|210
1651209300000|2022-04-29 05:15:00|9882.6|9862.6|9906.1|9886.1|9908.9|9888.9|9873.1|9853.1|300
1651209600000|2022-04-29 05:20:00|9905.9|9885.9|9872.6|9852.6|9906.1|9886.1|9872.4|9852.4|302
1651209900000|2022-04-29 05:25:00|9872.9|9852.9|9877.6|9857.6|9882.9|9862.9|9871.9|9851.9|193
1651210200000|2022-04-29 05:30:00|9877.4|9857.4|9864.1|9844.1|9887.4|9867.4|9860.1|9840.1|431
1651210500000|2022-04-29 05:35:00|9863.6|9843.6|9862.6|9842.6|9877.1|9857.1|9858.6|9838.6|313
1651210800000|2022-04-29 05:40:00|9862.1|9842.1|9848.4|9828.4|9871.1|9851.1|9847.4|9827.4|208
1651211100000|2022-04-29 05:45:00|9848.1|9828.1|9857.9|9837.9|9862.1|9842.1|9847.4|9827.4|150
1651211400000|2022-04-29 05:50:00|9859.6|9839.6|9859.6|9839.6|9864.4|9844.4|9857.6|9837.6|172
1651211700000|2022-04-29 05:55:00|9859.4|9839.4|9856.9|9836.9|9864.1|9844.1|9851.9|9831.9|194
1651212000000|2022-04-29 06:00:00|9857.1|9837.1|9861.9|9841.9|9861.9|9841.9|9848.4|9828.4|199
1651212300000|2022-04-29 06:05:00|9860.6|9840.6|9852.4|9832.4|9864.6|9844.6|9850.1|9830.1|194
1651212600000|2022-04-29 06:10:00|9853.6|9833.6|9859.1|9839.1|9859.1|9839.1|9850.1|9830.1|228
1651212900000|2022-04-29 06:15:00|9859.4|9839.4|9863.9|9843.9|9864.4|9844.4|9858.1|9838.1|162
1651213200000|2022-04-29 06:20:00|9863.6|9843.6|9877.4|9857.4|9884.6|9864.6|9861.9|9841.9|255
1651213500000|2022-04-29 06:25:00|9877.6|9857.6|9871.6|9851.6|9877.6|9857.6|9868.4|9848.4|199
1651213800000|2022-04-29 06:30:00|9871.9|9851.9|9862.9|9842.9|9874.1|9854.1|9861.6|9841.6|172
1651214100000|2022-04-29 06:35:00|9862.6|9842.6|9871.4|9851.4|9877.1|9857.1|9860.9|9840.9|171
1651214400000|2022-04-29 06:40:00|9871.9|9851.9|9868.9|9848.9|9872.1|9852.1|9857.6|9837.6|184
1651214700000|2022-04-29 06:45:00|9869.4|9849.4|9871.6|9851.6|9874.4|9854.4|9865.1|9845.1|176
1651215000000|2022-04-29 06:50:00|9871.1|9851.1|9870.4|9850.4|9880.9|9860.9|9869.4|9849.4|190
1651215300000|2022-04-29 06:55:00|9869.4|9849.4|9851.6|9841.6|9869.4|9855.6|9849.9|9839.9|237
1651215600000|2022-04-29 07:00:00|9849.9|9839.9|9823.1|9813.1|9850.9|9840.9|9818.4|9808.4|254
1651215900000|2022-04-29 07:05:00|9823.4|9813.4|9838.9|9828.9|9841.9|9831.9|9823.4|9813.4|169
1651216200000|2022-04-29 07:10:00|9839.1|9829.1|9836.1|9826.1|9842.4|9832.4|9830.4|9820.4|156
1651216500000|2022-04-29 07:15:00|9836.4|9826.4|9843.1|9833.1|9844.4|9834.4|9835.6|9825.6|191
1651216800000|2022-04-29 07:20:00|9842.9|9832.9|9837.1|9827.1|9844.1|9834.1|9837.1|9827.1|142
1651217100000|2022-04-29 07:25:00|9838.1|9828.1|9843.9|9833.9|9843.9|9833.9|9837.9|9827.9|171
1651217400000|2022-04-29 07:30:00|9843.6|9833.6|9862.4|9852.4|9863.6|9853.6|9842.9|9832.9|163
1651217700000|2022-04-29 07:35:00|9862.6|9852.6|9873.1|9863.1|9873.6|9863.6|9860.4|9850.4|181
1651218000000|2022-04-29 07:40:00|9873.4|9863.4|9873.9|9863.9|9879.4|9869.4|9868.6|9858.6|213
1651218300000|2022-04-29 07:45:00|9873.6|9863.6|9862.3|9852.3|9874.1|9864.1|9860.5|9850.5|186
1651218600000|2022-04-29 07:50:00|9862.5|9852.5|9892.1|9882.1|9896.3|9882.1|9858.8|9848.8|175
1651218900000|2022-04-29 07:55:00|9891.8|9881.8|9887.5|9877.5|9894.4|9882.5|9878.3|9868.3|121
1651219200000|2022-04-29 08:00:00|9887.8|9877.8|9853.8|9843.8|9889|9879|9853.3|9840.4|232
1651219500000|2022-04-29 08:05:00|9854.3|9844.3|9849.5|9839.5|9855.6|9845.6|9831.5|9816.1|191
1651219800000|2022-04-29 08:10:00|9849|9839|9836.8|9826.8|9849|9839|9832|9818.6|203
1651220100000|2022-04-29 08:15:00|9836.9|9826.9|9832.8|9822.8|9841.5|9831.5|9832.1|9822.1|168
1651220400000|2022-04-29 08:20:00|9832.5|9822.5|9818.3|9808.3|9835.5|9824.9|9818.3|9804.1|148
1651220700000|2022-04-29 08:25:00|9818.8|9808.8|9812.3|9802.3|9820.9|9810.9|9811.3|9801.3|124
1651221000000|2022-04-29 08:30:00|9812|9802|9820.3|9810.3|9822.8|9812.8|9811.5|9801.5|169
1651221300000|2022-04-29 08:35:00|9820|9810|9818.1|9808.1|9820.8|9810.8|9816|9806|131
1651221600000|2022-04-29 08:40:00|9818.4|9808.4|9817.4|9807.4|9824.4|9814.4|9812.3|9802.3|214
1651221900000|2022-04-29 08:45:00|9817.5|9807.5|9822|9812|9822.5|9812.5|9817.4|9807.4|182
1651222200000|2022-04-29 08:50:00|9821.8|9811.8|9819.1|9809.1|9825.9|9815.9|9818.9|9808.9|146
1651222500000|2022-04-29 08:55:00|9819.4|9809.4|9825.1|9815.1|9828.6|9818.6|9817.6|9807.6|139
1651222800000|2022-04-29 09:00:00|9825.4|9815.4|9828.4|9818.4|9831.9|9821.9|9823.4|9813.4|151
1651223100000|2022-04-29 09:05:00|9828.1|9818.1|9821.6|9811.6|9828.1|9818.1|9818.4|9808.4|111
1651223400000|2022-04-29 09:10:00|9821.9|9811.9|9813.4|9803.4|9823.4|9813.4|9811.9|9801.9|143
1651223700000|2022-04-29 09:15:00|9813.1|9803.1|9824.4|9814.4|9824.6|9814.6|9812.1|9802.1|127
1651224000000|2022-04-29 09:20:00|9824.6|9814.6|9825.6|9815.6|9833.4|9823.4|9823.4|9813.4|147
1651224300000|2022-04-29 09:25:00|9825.9|9815.9|9824.6|9814.6|9828.6|9816.1|9815.9|9805.9|153
1651224600000|2022-04-29 09:30:00|9824.4|9814.4|9828.4|9818.4|9832.9|9822.9|9822.1|9812.1|132
1651224900000|2022-04-29 09:35:00|9828.1|9818.1|9824.9|9814.9|9831.4|9821.4|9822.6|9812.6|120
1651225200000|2022-04-29 09:40:00|9824.6|9814.6|9817.6|9807.6|9825.6|9815.6|9811.9|9801.9|149
1651225500000|2022-04-29 09:45:00|9817.4|9807.4|9831.1|9821.1|9833.1|9823.1|9816.6|9806.6|135
1651225800000|2022-04-29 09:50:00|9831.4|9821.4|9832.4|9822.4|9834.9|9824.9|9829.6|9819.6|136
1651226100000|2022-04-29 09:55:00|9832.6|9822.6|9831.1|9821.1|9833.9|9823.9|9825.1|9815.1|182
1651226400000|2022-04-29 10:00:00|9831.4|9821.4|9831.4|9821.4|9839.1|9829.1|9826.6|9816.6|182
1651226700000|2022-04-29 10:05:00|9831.1|9821.1|9823.1|9813.1|9831.1|9821.1|9818.4|9808.4|114
1651227000000|2022-04-29 10:10:00|9823.4|9813.4|9823.4|9813.4|9825.6|9815.6|9817.1|9807.1|149
1651227300000|2022-04-29 10:15:00|9822.4|9812.4|9828.9|9818.9|9828.9|9818.9|9821.9|9811.9|160
1651227600000|2022-04-29 10:20:00|9829.1|9819.1|9833.1|9823.1|9835.4|9825.4|9828.9|9818.9|126
1651227900000|2022-04-29 10:25:00|9833.4|9823.4|9829.1|9819.1|9833.6|9823.6|9824.4|9814.4|158
1651228200000|2022-04-29 10:30:00|9829.4|9819.4|9832.6|9822.6|9836.1|9826.1|9827.1|9817.1|185
1651228500000|2022-04-29 10:35:00|9832.9|9822.9|9830.4|9820.4|9836.4|9826.4|9826.6|9816.6|190
1651228800000|2022-04-29 10:40:00|9830.1|9820.1|9839.1|9829.1|9843.9|9833.9|9830.1|9820.1|193
1651229100000|2022-04-29 10:45:00|9839.6|9829.6|9846.6|9836.6|9847.6|9837.6|9837.9|9827.9|166
1651229400000|2022-04-29 10:50:00|9846.9|9836.9|9851.9|9841.9|9855.1|9845.1|9846.6|9836.6|170
1651229700000|2022-04-29 10:55:00|9852.4|9842.4|9853.9|9843.9|9857.6|9847.6|9847.4|9837.4|144
1651230000000|2022-04-29 11:00:00|9854.1|9844.1|9842.6|9832.6|9855.1|9845.1|9842.6|9832.6|173
1651230300000|2022-04-29 11:05:00|9841.9|9831.9|9836.9|9826.9|9843.1|9833.1|9834.6|9824.6|137
1651230600000|2022-04-29 11:10:00|9837.1|9827.1|9835.4|9825.4|9837.1|9827.1|9830.6|9820.6|158
1651230900000|2022-04-29 11:15:00|9835.6|9825.6|9845.4|9835.4|9848.4|9838.4|9832.9|9822.9|114
1651231200000|2022-04-29 11:20:00|9845.6|9835.6|9840.1|9830.1|9847.9|9837.9|9839.1|9829.1|141
1651231500000|2022-04-29 11:25:00|9839.6|9829.6|9838.4|9828.4|9845.6|9835.6|9836.4|9826.4|175
1651231800000|2022-04-29 11:30:00|9838.6|9828.6|9832.4|9822.4|9851.6|9841.6|9832.1|9822.1|273
1651232100000|2022-04-29 11:35:00|9835.1|9825.1|9828.4|9818.4|9835.9|9825.9|9823.4|9813.4|176
1651232400000|2022-04-29 11:40:00|9828.6|9818.6|9823.1|9813.1|9829.4|9819.4|9822.6|9812.6|113
1651232700000|2022-04-29 11:45:00|9823.4|9813.4|9802.6|9792.6|9823.4|9813.4|9801.1|9791.1|172
1651233000000|2022-04-29 11:50:00|9802.9|9792.9|9801.4|9791.4|9803.4|9793.4|9788.1|9778.1|145
1651233300000|2022-04-29 11:55:00|9800.9|9790.9|9805.4|9795.4|9805.4|9795.4|9794.9|9784.9|131
1651233600000|2022-04-29 12:00:00|9805.6|9795.6|9815.9|9805.9|9820.9|9810.9|9805.4|9795.4|150
1651233900000|2022-04-29 12:05:00|9815.6|9805.6|9788.9|9778.9|9815.6|9805.6|9788.4|9778.4|234
1651234200000|2022-04-29 12:10:00|9788.4|9778.4|9779.5|9769.5|9788.4|9778.4|9756.6|9746.6|302
1651234500000|2022-04-29 12:15:00|9779.6|9769.6|9778.9|9768.9|9783.1|9773.1|9768.6|9758.6|185
1651234800000|2022-04-29 12:20:00|9779.1|9769.1|9795.9|9785.9|9799.1|9789.1|9774.4|9764.4|197
1651235100000|2022-04-29 12:25:00|9796.1|9786.1|9777.9|9767.9|9796.9|9786.9|9774.6|9764.6|148
1651235400000|2022-04-29 12:30:00|9778.9|9768.9|9762.6|9752.6|9778.9|9768.9|9756.6|9746.6|250
1651235700000|2022-04-29 12:35:00|9762.1|9752.1|9757.4|9747.4|9762.4|9752.4|9755.6|9745.6|197
1651236000000|2022-04-29 12:40:00|9756.6|9746.6|9767.6|9757.6|9768.1|9758.1|9755.4|9745.4|229
1651236300000|2022-04-29 12:45:00|9767.9|9757.9|9774.1|9764.1|9777.6|9767.6|9765.9|9755.9|202
1651236600000|2022-04-29 12:50:00|9773.4|9763.4|9782.4|9772.4|9788.1|9778.1|9770.4|9760.4|219
1651236900000|2022-04-29 12:55:00|9782.1|9772.1|9785.6|9775.6|9790.4|9780.4|9780.9|9770.9|210
1651237200000|2022-04-29 13:00:00|9786.1|9776.1|9767.1|9757.1|9787.1|9777.1|9766.9|9756.9|277
1651237500000|2022-04-29 13:05:00|9766.9|9756.9|9771.6|9761.6|9781.9|9771.9|9763.9|9753.9|151
1651237800000|2022-04-29 13:10:00|9771.9|9761.9|9742.4|9732.4|9771.9|9761.9|9740.6|9730.6|187
1651238100000|2022-04-29 13:15:00|9743.1|9733.1|9753.6|9743.6|9767.1|9757.1|9743.1|9733.1|178
1651238400000|2022-04-29 13:20:00|9753.1|9743.1|9771.1|9761.1|9774.1|9764.1|9749.4|9739.4|220
1651238700000|2022-04-29 13:25:00|9770.9|9760.9|9747.9|9737.9|9770.9|9760.9|9747.6|9737.6|212
1651239000000|2022-04-29 13:30:00|9749.1|9739.1|9754.1|9744.1|9763.4|9753.4|9748.6|9738.6|392
1651239300000|2022-04-29 13:35:00|9752.1|9742.1|9783.6|9773.6|9783.6|9773.6|9750.6|9740.3|320
1651239600000|2022-04-29 13:40:00|9783.1|9773.1|9760.1|9750.1|9787.9|9777.9|9760.1|9750.1|253
1651239900000|2022-04-29 13:45:00|9759.4|9749.4|9748|9738|9759.4|9749.4|9740.4|9730.4|321
1651240200000|2022-04-29 13:50:00|9747.6|9737.6|9742.1|9732.1|9750.8|9740.8|9732.8|9722.8|357
1651240500000|2022-04-29 13:55:00|9742.9|9732.9|9748.6|9738.6|9758.6|9748.6|9738.5|9728.5|382
1651240800000|2022-04-29 14:00:00|9749.1|9739.1|9753.6|9743.6|9755.6|9745.6|9742.4|9732.4|295
1651241100000|2022-04-29 14:05:00|9753.9|9743.9|9759.1|9749.1|9769.6|9759.6|9749.6|9739.6|228
1651241400000|2022-04-29 14:10:00|9760.4|9750.4|9751.1|9741.1|9766.1|9756.1|9750.6|9740.6|327
1651241700000|2022-04-29 14:15:00|9750.6|9740.6|9742.9|9732.9|9756.9|9746.9|9740.9|9730.9|286
1651242000000|2022-04-29 14:20:00|9742.1|9732.1|9749.9|9739.9|9749.9|9739.9|9738.6|9728.6|179
1651242300000|2022-04-29 14:25:00|9750.1|9740.1|9751.1|9741.1|9758.4|9748.4|9744.6|9734.6|270
1651242600000|2022-04-29 14:30:00|9751.4|9741.4|9741.6|9731.6|9754.4|9744.4|9740.9|9730.9|201
1651242900000|2022-04-29 14:35:00|9741.4|9731.4|9747.6|9737.6|9750.4|9740.4|9740.6|9730.6|197
1651243200000|2022-04-29 14:40:00|9747.4|9737.4|9748.9|9738.9|9752.1|9742.1|9740.1|9730.1|298
1651243500000|2022-04-29 14:45:00|9749.1|9739.1|9746.4|9736.4|9752.1|9742.1|9745.1|9735.1|198
1651243800000|2022-04-29 14:50:00|9746.6|9736.6|9756.1|9746.1|9757.4|9747.4|9739.6|9729.6|228
1651244100000|2022-04-29 14:55:00|9755.9|9745.9|9752.4|9742.4|9756.4|9746.4|9740.9|9730.9|395
1651244400000|2022-04-29 15:00:00|9751.9|9741.9|9746.1|9736.1|9753.9|9743.9|9740.6|9730.6|300
1651244700000|2022-04-29 15:05:00|9745.9|9735.9|9734.6|9724.6|9748.4|9738.4|9734.1|9724.1|229
1651245000000|2022-04-29 15:10:00|9735.1|9725.1|9743.4|9733.4|9743.4|9733.4|9729.1|9719.1|252
1651245300000|2022-04-29 15:15:00|9743.1|9733.1|9745.9|9735.9|9752.6|9742.6|9735.4|9725.4|255
1651245600000|2022-04-29 15:20:00|9745.6|9735.6|9758.9|9748.9|9761.4|9751.4|9744.9|9734.9|288
1651245900000|2022-04-29 15:25:00|9759.4|9749.4|9740.9|9730.9|9763.1|9753.1|9738.6|9728.6|316
1651246200000|2022-04-29 15:30:00|9740.6|9730.6|9741.4|9731.4|9753.9|9743.9|9736.9|9726.9|249
1651246500000|2022-04-29 15:35:00|9741.1|9731.1|9746.4|9736.4|9748.4|9738.4|9736.4|9726.4|257
1651246800000|2022-04-29 15:40:00|9745.9|9735.9|9763.4|9753.4|9765.4|9755.4|9745.4|9735.4|234
1651247100000|2022-04-29 15:45:00|9763.1|9753.1|9767.4|9757.4|9790.9|9778.4|9763.1|9753.1|297
1651247400000|2022-04-29 15:50:00|9768.1|9758.1|9788.4|9778.4|9789.4|9779.4|9768.1|9758.1|262
1651247700000|2022-04-29 15:55:00|9787.9|9777.9|9771.6|9761.6|9788.6|9778.6|9766.4|9756.4|360
1651248000000|2022-04-29 16:00:00|9771.4|9761.4|9747.4|9737.4|9771.6|9761.6|9745.9|9735.9|257
1651248300000|2022-04-29 16:05:00|9747.6|9737.6|9750.9|9740.9|9756.6|9746.6|9744.9|9732.6|209
1651248600000|2022-04-29 16:10:00|9750.6|9740.6|9740.1|9730.1|9752.9|9742.9|9736.1|9726.1|209
1651248900000|2022-04-29 16:15:00|9740.4|9730.4|9746.6|9736.6|9751.9|9741.9|9738.4|9728.4|172
1651249200000|2022-04-29 16:20:00|9746.4|9736.4|9745.4|9735.4|9748.9|9738.9|9740.4|9730.4|162
1651249500000|2022-04-29 16:25:00|9745.1|9735.1|9740.4|9730.4|9745.1|9735.1|9736.6|9726.6|151
1651249800000|2022-04-29 16:30:00|9740.1|9730.1|9728.4|9718.4|9740.4|9730.4|9727.4|9717.4|212
1651250100000|2022-04-29 16:35:00|9728.6|9718.6|9730.6|9720.6|9732.9|9722.9|9726.9|9716.9|140
1651250400000|2022-04-29 16:40:00|9730.1|9720.1|9728.9|9718.9|9731.4|9721.4|9722.6|9712.6|151
1651250700000|2022-04-29 16:45:00|9728.6|9718.6|9728.1|9718.1|9733.4|9723.4|9721.1|9711.1|174
1651251000000|2022-04-29 16:50:00|9726.9|9716.9|9720.6|9710.6|9728.4|9718.4|9720.1|9710.1|138
1651251300000|2022-04-29 16:55:00|9721.1|9711.1|9711.4|9701.4|9721.1|9711.1|9710.5|9700.5|218
1651536000000|2022-05-03 00:00:00|9532.1|9512.1|9540|9520|9545|9525|9517.5|9497.5|175
1651536300000|2022-05-03 00:05:00|9540.3|9520.3|9579.6|9559.6|9583.6|9563.6|9540.3|9520.3|257
1651536600000|2022-05-03 00:10:00|9579.9|9559.9|9580.9|9560.9|9593.1|9573.1|9576.9|9556.9|243
1651536900000|2022-05-03 00:15:00|9580.6|9560.6|9575.9|9555.9|9583.1|9563.1|9566.4|9546.4|148
1651537200000|2022-05-03 00:20:00|9576.4|9556.4|9561.1|9541.1|9577.6|9557.6|9560.4|9540.4|192
1651537500000|2022-05-03 00:25:00|9561.9|9541.9|9561.6|9541.6|9566.1|9546.1|9552.6|9532.6|163
1651537800000|2022-05-03 00:30:00|9561.9|9541.9|9552.6|9532.6|9565.4|9545.4|9544.9|9524.9|229
1651538100000|2022-05-03 00:35:00|9553.1|9533.1|9578.6|9558.6|9578.6|9558.6|9553.1|9533.1|134
1651538400000|2022-05-03 00:40:00|9578.4|9558.4|9578.9|9558.9|9579.6|9559.6|9575.6|9555.6|85
1651538700000|2022-05-03 00:45:00|9579|9559|9588.4|9568.4|9588.9|9568.9|9578.4|9558.4|132
1651539000000|2022-05-03 00:50:00|9589.4|9569.4|9586.4|9566.4|9591.4|9571.4|9582.6|9562.6|126
1651539300000|2022-05-03 00:55:00|9585.9|9565.9|9594.9|9574.9|9594.9|9574.9|9585.6|9565.6|93
1651539600000|2022-05-03 01:00:00|9595.3|9575.3|9593.9|9573.9|9598.9|9578.9|9588|9568|93
1651539900000|2022-05-03 01:05:00|9593.4|9573.4|9595.9|9575.9|9596.9|9576.9|9582.5|9562.5|154
1651540200000|2022-05-03 01:10:00|9596.1|9576.1|9584.6|9564.6|9598.4|9578.4|9584.4|9564.4|135
1651540500000|2022-05-03 01:15:00|9583.6|9563.6|9584.1|9564.1|9590.9|9570.9|9581.4|9561.4|138
1651540800000|2022-05-03 01:20:00|9583.9|9563.9|9586.6|9566.6|9590.4|9570.4|9576.9|9556.9|161
1651541100000|2022-05-03 01:25:00|9586.4|9566.4|9582.4|9562.4|9586.5|9566.5|9580.6|9560.6|144
1651541400000|2022-05-03 01:30:00|9583.4|9563.4|9581.4|9561.4|9587.9|9567.9|9580.9|9560.9|129
1651541700000|2022-05-03 01:35:00|9582.9|9562.9|9586.6|9566.6|9586.9|9566.9|9581.1|9561.1|91
1651542000000|2022-05-03 01:40:00|9586.9|9566.9|9568.6|9548.6|9586.9|9566.9|9568.6|9548.6|85
1651542300000|2022-05-03 01:45:00|9569.4|9549.4|9591.9|9571.9|9595.1|9575.1|9569.4|9549.4|122
1651542600000|2022-05-03 01:50:00|9592.1|9572.1|9587.9|9567.9|9599.3|9579.3|9587.9|9567.9|165
1651542900000|2022-05-03 01:55:00|9587.6|9567.6|9587.6|9567.6|9592.9|9572.9|9584.1|9564.1|92
1651543200000|2022-05-03 02:00:00|9587.9|9567.9|9586.6|9566.6|9593.4|9573.4|9585.6|9565.6|151
1651543500000|2022-05-03 02:05:00|9586.1|9566.1|9580.4|9560.4|9586.1|9566.1|9576.4|9556.4|131
1651543800000|2022-05-03 02:10:00|9581.6|9561.6|9573.6|9553.6|9582.6|9562.6|9571.1|9551.1|84
1651544100000|2022-05-03 02:15:00|9573.9|9553.9|9577.4|9557.4|9580.9|9560.9|9573.9|9553.9|127
1651544400000|2022-05-03 02:20:00|9577.1|9557.1|9576.4|9556.4|9579.9|9559.9|9575.1|9555.1|80
1651544700000|2022-05-03 02:25:00|9575.6|9555.6|9578.4|9558.4|9578.5|9558.5|9574.6|9554.6|75
1651545000000|2022-05-03 02:30:00|9578.1|9558.1|9575.4|9555.4|9578.1|9558.1|9573.1|9553.1|47
1651545300000|2022-05-03 02:35:00|9575.6|9555.6|9573.9|9553.9|9577.6|9557.6|9572.1|9552.1|84
1651545600000|2022-05-03 02:40:00|9573.6|9553.6|9569.6|9549.6|9573.6|9553.6|9567.4|9547.4|66
1651545900000|2022-05-03 02:45:00|9570.1|9550.1|9568.9|9548.9|9571.4|9551.4|9566.6|9546.6|53
1651546200000|2022-05-03 02:50:00|9568.4|9548.4|9567.9|9547.9|9569.6|9549.6|9562.6|9542.6|129
1651546500000|2022-05-03 02:55:00|9567.6|9547.6|9569.9|9549.9|9570.1|9550.1|9564.1|9544.1|96
1651546800000|2022-05-03 03:00:00|9570.1|9550.1|9568.4|9548.4|9570.1|9550.1|9566.4|9546.4|104
1651547100000|2022-05-03 03:05:00|9568.9|9548.9|9561.6|9541.6|9570.4|9550.4|9560.9|9540.9|56
1651547400000|2022-05-03 03:10:00|9561.4|9541.4|9565.4|9545.4|9566.8|9546.8|9558.9|9538.9|118
1651547700000|2022-05-03 03:15:00|9566.4|9546.4|9565.1|9545.1|9566.6|9546.6|9561.6|9541.6|71
1651548000000|2022-05-03 03:20:00|9565.4|9545.4|9569.1|9549.1|9570.1|9550.1|9562.6|9542.6|67
1651548300000|2022-05-03 03:25:00|9569.4|9549.4|9570.4|9550.4|9571.1|9551.1|9568.6|9548.6|48
1651548600000|2022-05-03 03:30:00|9570.9|9550.9|9569.6|9549.6|9571.4|9551.4|9569.6|9549.6|65
1651548900000|2022-05-03 03:35:00|9569.9|9549.9|9563.1|9543.1|9570.1|9550.1|9562.6|9542.6|40
1651549200000|2022-05-03 03:40:00|9562.9|9542.9|9561.4|9541.4|9565.6|9545.6|9557.9|9537.9|58
1651549500000|2022-05-03 03:45:00|9560.9|9540.9|9563.9|9543.9|9564.9|9544.9|9560.9|9540.9|58
1651549800000|2022-05-03 03:50:00|9563.4|9543.4|9565.6|9545.6|9566.9|9546.9|9561.4|9541.4|60
1651550100000|2022-05-03 03:55:00|9565.5|9545.5|9562.1|9542.1|9565.5|9545.5|9561.6|9541.6|47
1651550400000|2022-05-03 04:00:00|9561.6|9541.6|9556.4|9536.4|9562.1|9542.1|9555.9|9535.9|79
1651550700000|2022-05-03 04:05:00|9556.6|9536.6|9564.4|9544.4|9564.4|9544.4|9556.4|9536.4|34
1651551000000|2022-05-03 04:10:00|9564.1|9544.1|9565.1|9545.1|9566.4|9546.4|9562.1|9542.1|42
1651551300000|2022-05-03 04:15:00|9564.9|9544.9|9559.4|9539.4|9564.9|9544.9|9558.9|9538.9|20
1651551600000|2022-05-03 04:20:00|9559.1|9539.1|9556.6|9536.6|9559.1|9539.1|9556.1|9536.1|28
1651551900000|2022-05-03 04:25:00|9556.4|9536.4|9555.6|9535.6|9557.4|9537.4|9554.9|9534.9|53
1651552200000|2022-05-03 04:30:00|9555.9|9535.9|9563.9|9543.9|9576.6|9556.6|9554.1|9534.1|296
1651552500000|2022-05-03 04:35:00|9563.6|9543.6|9556.4|9536.4|9563.9|9543.9|9552.4|9532.4|126
1651552800000|2022-05-03 04:40:00|9556.1|9536.1|9555.1|9535.1|9560.6|9540.6|9552.9|9532.9|108
1651553100000|2022-05-03 04:45:00|9554.9|9534.9|9553.9|9533.9|9556.9|9536.9|9552.1|9532.1|97
1651553400000|2022-05-03 04:50:00|9553.6|9533.6|9551.1|9531.1|9555.6|9535.6|9550.6|9530.6|104
1651553700000|2022-05-03 04:55:00|9550.6|9530.6|9546.9|9526.9|9550.6|9530.6|9545.4|9525.4|104
1651554000000|2022-05-03 05:00:00|9547.1|9527.1|9542.9|9522.9|9552.1|9532.1|9540.8|9520.8|168
1651554300000|2022-05-03 05:05:00|9542.4|9522.4|9545.1|9525.1|9548.4|9528.4|9540.6|9520.6|91
1651554600000|2022-05-03 05:10:00|9543.9|9523.9|9563.1|9543.1|9563.9|9543.9|9543.6|9523.6|96
1651554900000|2022-05-03 05:15:00|9563.6|9543.6|9566|9546|9569.3|9549.3|9559.4|9539.4|137
1651555200000|2022-05-03 05:20:00|9565.6|9545.6|9560.9|9540.9|9566.1|9546.1|9559.6|9539.6|141
1651555500000|2022-05-03 05:25:00|9560.6|9540.6|9568.1|9548.1|9568.1|9548.1|9557.6|9537.6|103
1651555800000|2022-05-03 05:30:00|9569.4|9549.4|9544.9|9524.9|9569.4|9549.4|9544.4|9524.4|159
1651556100000|2022-05-03 05:35:00|9545.4|9525.4|9542.1|9522.1|9547.6|9527.6|9542.1|9522.1|123
1651556400000|2022-05-03 05:40:00|9541.9|9521.9|9522.4|9502.4|9541.9|9521.9|9521.4|9501.4|97
1651556700000|2022-05-03 05:45:00|9522.1|9502.1|9530.8|9510.8|9532.9|9512.9|9518.6|9498.6|97
1651557000000|2022-05-03 05:50:00|9531.1|9511.1|9537.9|9517.9|9541.6|9521.6|9531.1|9511.1|78
1651557300000|2022-05-03 05:55:00|9538.1|9518.1|9544.6|9524.6|9545.3|9525.3|9535.9|9515.9|72
1651557600000|2022-05-03 06:00:00|9544.1|9524.1|9547.4|9527.4|9551.9|9531.9|9536.6|9516.6|172
1651557900000|2022-05-03 06:05:00|9546.4|9526.4|9553.1|9533.1|9555.4|9535.4|9543.1|9523.1|95
1651558200000|2022-05-03 06:10:00|9552.9|9532.9|9550.4|9530.4|9555.6|9535.6|9549.4|9529.4|74
1651558500000|2022-05-03 06:15:00|9550.1|9530.1|9547.1|9527.1|9552.6|9532.6|9543.6|9523.6|94
1651558800000|2022-05-03 06:20:00|9546.6|9526.6|9550.6|9530.6|9554.9|9534.9|9542.9|9522.9|87
1651559100000|2022-05-03 06:25:00|9550.9|9530.9|9548.6|9528.6|9565.6|9545.6|9546.9|9526.9|155
1651559400000|2022-05-03 06:30:00|9549.1|9529.1|9564.9|9544.9|9564.9|9544.9|9546.9|9526.9|119
1651559700000|2022-05-03 06:35:00|9564.6|9544.6|9558.9|9538.9|9565.1|9545.1|9554.8|9534.8|98
1651560000000|2022-05-03 06:40:00|9558.6|9538.6|9560.9|9540.9|9560.9|9540.9|9555.4|9535.4|137
1651560300000|2022-05-03 06:45:00|9560.6|9540.6|9550.9|9530.9|9561.1|9541.1|9543.6|9523.6|108
1651560600000|2022-05-03 06:50:00|9551.1|9531.1|9550.4|9530.4|9556.8|9536.8|9543.9|9523.9|131
1651560900000|2022-05-03 06:55:00|9545.4|9535.4|9539.4|9529.4|9546.4|9536.4|9521.5|9511.5|170
1651561200000|2022-05-03 07:00:00|9541.5|9531.5|9553.3|9543.3|9555.6|9545.6|9535|9525|212
1651561500000|2022-05-03 07:05:00|9552.8|9542.8|9553.6|9543.6|9554.9|9544.9|9540.6|9530.6|218
1651561800000|2022-05-03 07:10:00|9555.5|9545.5|9565.9|9555.9|9566.6|9556.6|9554.1|9544.1|216
1651562100000|2022-05-03 07:15:00|9565.6|9555.6|9608.8|9598.8|9613.9|9603.9|9562.6|9552.6|220
1651562400000|2022-05-03 07:20:00|9609|9599|9595.9|9585.9|9609.8|9599.6|9592.1|9582.1|210
1651562700000|2022-05-03 07:25:00|9596.1|9586.1|9611.4|9601.4|9617.9|9607.9|9595.9|9585.9|195
1651563000000|2022-05-03 07:30:00|9611.9|9601.9|9611.9|9601.9|9617.6|9607.6|9609.3|9599.3|145
1651563300000|2022-05-03 07:35:00|9611.6|9601.6|9608.6|9598.6|9621.1|9611.1|9605.1|9595.1|171
1651563600000|2022-05-03 07:40:00|9608.4|9598.4|9579.4|9569.4|9608.6|9598.6|9572.9|9562.9|207
1651563900000|2022-05-03 07:45:00|9579.1|9569.1|9558.9|9548.9|9580.1|9570.1|9557.9|9547.9|220
1651564200000|2022-05-03 07:50:00|9558.6|9548.6|9564.9|9554.9|9583.4|9573.4|9558.4|9548.4|169
1651564500000|2022-05-03 07:55:00|9563.9|9553.9|9567.4|9557.4|9572.6|9562.4|9561.9|9551.9|152
1651564800000|2022-05-03 08:00:00|9567.1|9557.1|9572.4|9562.4|9583.1|9573.1|9563.9|9553.9|198
1651565100000|2022-05-03 08:05:00|9572.1|9562.1|9550.6|9540.6|9575.1|9565.1|9548.1|9538.1|209
1651565400000|2022-05-03 08:10:00|9550.4|9540.4|9557.6|9547.6|9567.1|9553.6|9534.6|9524.6|266
1651565700000|2022-05-03 08:15:00|9558.9|9548.9|9563.4|9553.4|9565.6|9555.6|9555.6|9545.6|174
1651566000000|2022-05-03 08:20:00|9562.9|9552.9|9548.4|9538.4|9564.4|9554.4|9547.6|9537.6|207
1651566300000|2022-05-03 08:25:00|9548.1|9538.1|9546.9|9536.9|9551.6|9541.6|9540.1|9530.1|224
1651566600000|2022-05-03 08:30:00|9547.6|9537.6|9549.1|9539.1|9569.1|9559.1|9545.6|9535.6|275
1651566900000|2022-05-03 08:35:00|9549.4|9539.4|9549.6|9539.6|9556.6|9546.6|9545.6|9535.6|187
1651567200000|2022-05-03 08:40:00|9549.1|9539.1|9544.6|9534.6|9552.9|9542.9|9542.9|9532.9|152
1651567500000|2022-05-03 08:45:00|9544.9|9534.9|9546.9|9536.9|9556.4|9546.4|9541.6|9531.6|263
1651567800000|2022-05-03 08:50:00|9546.6|9536.6|9549.1|9539.1|9550.6|9540.6|9541.6|9531.6|176
1651568100000|2022-05-03 08:55:00|9548.6|9538.6|9546.4|9536.4|9555.9|9545.9|9545.1|9535.1|195
1651568400000|2022-05-03 09:00:00|9546.1|9536.1|9552.4|9542.4|9553.4|9543.4|9544.4|9534.4|175
1651568700000|2022-05-03 09:05:00|9552.6|9542.6|9553.6|9543.6|9554.4|9544.4|9538.4|9528.4|202
1651569000000|2022-05-03 09:10:00|9553.9|9543.9|9558.6|9548.6|9562.6|9552.6|9550.1|9540.1|219
1651569300000|2022-05-03 09:15:00|9558.4|9548.4|9560.9|9550.9|9566.4|9556.4|9557.6|9547.6|210
1651569600000|2022-05-03 09:20:00|9560.6|9550.6|9561.9|9551.9|9571.6|9561.6|9557.1|9547.1|191
1651569900000|2022-05-03 09:25:00|9561.6|9551.6|9558.4|9548.4|9563.6|9553.6|9556.4|9546.4|182
1651570200000|2022-05-03 09:30:00|9558.1|9548.1|9556|9546|9560.6|9550.6|9554.4|9544.4|170
1651570500000|2022-05-03 09:35:00|9555.9|9545.9|9548.6|9538.6|9559.1|9549.1|9546.1|9536.1|144
1651570800000|2022-05-03 09:40:00|9548.4|9538.4|9560.3|9550.3|9560.9|9550.9|9545.6|9535.6|133
1651571100000|2022-05-03 09:45:00|9560.4|9550.4|9559.9|9549.9|9563.1|9553.1|9557.6|9547.6|173
1651571400000|2022-05-03 09:50:00|9559.4|9549.4|9566.9|9556.9|9571.4|9561.4|9557.1|9547.1|140
1651571700000|2022-05-03 09:55:00|9566.6|9556.6|9558.1|9548.1|9568.4|9558.4|9557.9|9547.9|179
1651572000000|2022-05-03 10:00:00|9558.4|9548.4|9558.9|9548.9|9564.9|9554.9|9556.6|9546.6|165
1651572300000|2022-05-03 10:05:00|9558.6|9548.6|9555.4|9545.4|9558.9|9548.9|9552.6|9542.6|179
1651572600000|2022-05-03 10:10:00|9555.6|9545.6|9539.1|9529.1|9556.1|9546.1|9536.6|9526.6|156
1651572900000|2022-05-03 10:15:00|9539.4|9529.4|9551.1|9541.1|9554.6|9544.6|9538.1|9528.1|174
1651573200000|2022-05-03 10:20:00|9550.1|9540.1|9548.6|9538.6|9555.4|9545.4|9545.9|9535.9|161
1651573500000|2022-05-03 10:25:00|9550.3|9540.3|9538.1|9528.1|9551.1|9541.1|9536.9|9526.9|145
1651573800000|2022-05-03 10:30:00|9537.9|9527.9|9531.4|9521.4|9539.1|9529.1|9529.1|9519.1|152
1651574100000|2022-05-03 10:35:00|9531.1|9521.1|9528.9|9518.9|9533.9|9523.9|9523.6|9513.6|160
1651574400000|2022-05-03 10:40:00|9529.1|9519.1|9526.6|9516.6|9531.4|9521.4|9525.4|9515.4|155
1651574700000|2022-05-03 10:45:00|9526.4|9516.4|9529.1|9519.1|9530.9|9520.9|9525.1|9515.1|177
1651575000000|2022-05-03 10:50:00|9528.4|9518.4|9527.4|9517.4|9532.6|9522.6|9525.1|9515.1|186
1651575300000|2022-05-03 10:55:00|9527.1|9517.1|9523.9|9513.9|9530.4|9520.4|9521.6|9511.6|167
1651575600000|2022-05-03 11:00:00|9524.1|9514.1|9530.1|9520.1|9531.9|9521.9|9524.1|9514.1|139
1651575900000|2022-05-03 11:05:00|9530.4|9520.4|9539.4|9529.4|9539.4|9529.4|9527.4|9517.4|172
1651576200000|2022-05-03 11:10:00|9539.1|9529.1|9535.9|9525.9|9540.6|9530.6|9526.9|9516.9|188
1651576500000|2022-05-03 11:15:00|9535.6|9525.6|9540.6|9530.6|9542.4|9532.4|9532.1|9522.1|136
1651576800000|2022-05-03 11:20:00|9540.9|9530.9|9548.9|9538.9|9550.1|9540.1|9535.6|9525.6|148
1651577100000|2022-05-03 11:25:00|9548.6|9538.6|9542.4|9532.4|9550.1|9540.1|9540.1|9530.1|180
1651577400000|2022-05-03 11:30:00|9542.1|9532.1|9527.4|9517.4|9543.4|9533.4|9524.4|9514.4|266
1651577700000|2022-05-03 11:35:00|9526.9|9516.9|9515.4|9505.4|9526.9|9516.9|9514.6|9504.6|178
1651578000000|2022-05-03 11:40:00|9515.6|9505.6|9522.4|9512.4|9527.4|9517.4|9515.6|9505.6|195
1651578300000|2022-05-03 11:45:00|9522.1|9512.1|9516.1|9506.1|9527.1|9517.1|9515.9|9505.9|187
1651578600000|2022-05-03 11:50:00|9515.9|9505.9|9519.4|9509.4|9525.4|9515.4|9510.9|9500.9|187
1651578900000|2022-05-03 11:55:00|9519.6|9509.6|9525.6|9515.6|9527.9|9517.9|9518.1|9508.1|215
1651579200000|2022-05-03 12:00:00|9525.5|9515.5|9530.6|9520.6|9536.9|9526.9|9522.1|9512.1|254
1651579500000|2022-05-03 12:05:00|9530.9|9520.9|9492.8|9482.8|9531.1|9521.1|9484.9|9474.9|373
1651579800000|2022-05-03 12:10:00|9491.8|9481.8|9499.4|9489.4|9504.9|9491.4|9487|9477|326
1651580100000|2022-05-03 12:15:00|9499.9|9489.9|9511.8|9501.8|9518.6|9508.6|9499.9|9489.9|320
1651580400000|2022-05-03 12:20:00|9511.4|9501.4|9485.6|9475.6|9512.6|9502.6|9485.6|9475.6|244
1651580700000|2022-05-03 12:25:00|9485.9|9475.9|9484.6|9474.6|9491.1|9481.1|9482.1|9472.1|241
1651581000000|2022-05-03 12:30:00|9484.9|9474.9|9475.1|9465.1|9491.6|9481.6|9466.9|9456.9|275
1651581300000|2022-05-03 12:35:00|9474.9|9464.9|9485.6|9475.6|9486.1|9476.1|9473.9|9463.9|251
1651581600000|2022-05-03 12:40:00|9485.1|9475.1|9491.1|9481.1|9494.9|9484.9|9482.4|9472.4|266
1651581900000|2022-05-03 12:45:00|9490.9|9480.9|9488.1|9478.1|9498.4|9488.4|9485.1|9475.1|235
1651582200000|2022-05-03 12:50:00|9487.9|9477.9|9489.1|9479.1|9490.4|9480.4|9479.4|9469.4|207
1651582500000|2022-05-03 12:55:00|9488.6|9478.6|9506.4|9496.4|9506.4|9496.4|9484.9|9471.5|306
1651582800000|2022-05-03 13:00:00|9505.9|9495.9|9513.6|9503.6|9516.6|9506.6|9503.6|9493.6|291
1651583100000|2022-05-03 13:05:00|9513.9|9503.9|9514.4|9504.4|9524.6|9514.6|9506.4|9496.4|288
1651583400000|2022-05-03 13:10:00|9513.9|9503.9|9516.9|9506.9|9524.1|9514.1|9513.9|9503.9|241
1651583700000|2022-05-03 13:15:00|9516.6|9506.6|9509.4|9499.4|9522.4|9512.4|9508.6|9498.3|256
1651584000000|2022-05-03 13:20:00|9509.1|9499.1|9506.4|9496.4|9514.9|9504.9|9504.9|9494.9|191
1651584300000|2022-05-03 13:25:00|9507.4|9497.4|9503.4|9493.4|9512.9|9502.9|9501.1|9491.1|188
1651584600000|2022-05-03 13:30:00|9504.4|9494.4|9510.4|9500.4|9520.4|9510.4|9501.9|9491.9|384
1651584900000|2022-05-03 13:35:00|9510.1|9500.1|9487.1|9477.1|9513.4|9503.4|9486.9|9476.9|344
1651585200000|2022-05-03 13:40:00|9486.6|9476.6|9494.6|9484.6|9504.3|9493.9|9486.4|9476.4|308
1651585500000|2022-05-03 13:45:00|9494.4|9484.4|9499.6|9489.6|9506.1|9496.1|9488.1|9478.1|418
1651585800000|2022-05-03 13:50:00|9499.1|9489.1|9506.6|9496.6|9512.1|9502.1|9496.9|9486.9|370
1651586100000|2022-05-03 13:55:00|9506.1|9496.1|9516.3|9506.3|9525.6|9515.6|9503.9|9493.9|339
1651586400000|2022-05-03 14:00:00|9516.5|9506.5|9521.4|9511.4|9525.9|9515.9|9516.5|9503.3|227
1651586700000|2022-05-03 14:05:00|9521.1|9511.1|9513.9|9503.9|9521.1|9511.1|9507.6|9497.6|247
1651587000000|2022-05-03 14:10:00|9514.1|9504.1|9532.6|9522.6|9533.1|9523.1|9510.1|9500.1|260
1651587300000|2022-05-03 14:15:00|9532.4|9522.4|9527.4|9517.4|9540.9|9530.9|9519.1|9509.1|262
1651587600000|2022-05-03 14:20:00|9527.1|9517.1|9525.6|9515.6|9531.9|9521.9|9519.9|9509.9|291
1651587900000|2022-05-03 14:25:00|9526.1|9516.1|9536.1|9526.1|9546.9|9536.9|9526.1|9516.1|355
1651588200000|2022-05-03 14:30:00|9535.9|9525.9|9531.6|9521.6|9540.6|9530.6|9531.6|9521.6|290
1651588500000|2022-05-03 14:35:00|9532.9|9522.9|9509.4|9499.4|9535.1|9525.1|9504.9|9494.9|331
1651588800000|2022-05-03 14:40:00|9509.6|9499.6|9512.9|9502.9|9516.4|9506.4|9503.9|9493.9|288
1651589100000|2022-05-03 14:45:00|9512.6|9502.6|9488.1|9478.1|9522.6|9512.6|9487.1|9477.1|340
1651589400000|2022-05-03 14:50:00|9487.9|9477.9|9475.4|9465.4|9488.1|9478.1|9471.9|9461.9|225
1651589700000|2022-05-03 14:55:00|9475.6|9465.6|9477.4|9467.4|9489.1|9479.1|9475.6|9465.6|243
1651590000000|2022-05-03 15:00:00|9477.6|9467.6|9471.1|9461.1|9478.6|9468.6|9466.1|9456.1|207
1651590300000|2022-05-03 15:05:00|9471.4|9461.4|9459.1|9449.1|9472.9|9462.9|9458.1|9448.1|272
1651590600000|2022-05-03 15:10:00|9459.4|9449.4|9435.9|9425.9|9459.9|9449.9|9435.9|9423.4|346
1651590900000|2022-05-03 15:15:00|9437.4|9427.4|9431.9|9421.9|9440.9|9430.9|9426.4|9416.4|239
1651591200000|2022-05-03 15:20:00|9431.6|9421.6|9412.6|9402.6|9432.4|9422.4|9412.4|9402.4|280
1651591500000|2022-05-03 15:25:00|9411.9|9401.9|9429.9|9419.9|9431.4|9421.4|9410.1|9400.1|331
1651591800000|2022-05-03 15:30:00|9430.1|9420.1|9432.9|9422.9|9434.9|9424.9|9422.9|9410.5|267
1651592100000|2022-05-03 15:35:00|9433.1|9423.1|9436.1|9426.1|9437.6|9427.6|9426.4|9416.4|229
1651592400000|2022-05-03 15:40:00|9436.4|9426.4|9433.9|9423.9|9447.4|9437.4|9433.9|9419.8|338
1651592700000|2022-05-03 15:45:00|9434.1|9424.1|9419.4|9409.4|9435.4|9425.4|9409.6|9396.8|290
1651593000000|2022-05-03 15:50:00|9420.4|9410.4|9429.4|9419.4|9429.4|9419.4|9414.4|9404.4|224
1651593300000|2022-05-03 15:55:00|9429.6|9419.6|9433.9|9423.9|9444.4|9434.4|9427.6|9417.6|215
1651593600000|2022-05-03 16:00:00|9434.1|9424.1|9426.4|9416.4|9436.9|9426.9|9423.9|9413.9|207
1651593900000|2022-05-03 16:05:00|9426.6|9416.6|9420.1|9410.1|9431.6|9421.6|9417.6|9407.6|312
1651594200000|2022-05-03 16:10:00|9420.4|9410.4|9428.4|9418.4|9429.6|9419.6|9415.4|9405.4|155
1651594500000|2022-05-03 16:15:00|9428.6|9418.6|9426.1|9416.1|9431.9|9421.9|9421.4|9411.4|157
1651594800000|2022-05-03 16:20:00|9426.4|9416.4|9439.1|9429.1|9439.9|9429.9|9424.9|9414.9|124
1651595100000|2022-05-03 16:25:00|9438.9|9428.9|9454.1|9444.1|9457.4|9447.4|9435.1|9425.1|183
1651595400000|2022-05-03 16:30:00|9453.4|9443.4|9448.9|9438.9|9453.4|9443.4|9437.1|9427.1|229
1651595700000|2022-05-03 16:35:00|9449.1|9439.1|9449.1|9439.1|9459.4|9449.4|9443.1|9433.1|236
1651596000000|2022-05-03 16:40:00|9448.9|9438.9|9449.6|9439.6|9458.6|9448.6|9446.1|9436.1|182
1651596300000|2022-05-03 16:45:00|9449.4|9439.4|9449.1|9439.1|9458.1|9448.1|9446.9|9436.9|183
1651596600000|2022-05-03 16:50:00|9450.6|9440.6|9447.4|9437.4|9454.1|9444.1|9447.4|9437.4|128
1651596900000|2022-05-03 16:55:00|9447.1|9437.1|9433.4|9423.4|9449.1|9439.1|9433|9423|362
1651622400000|2022-05-04 00:00:00|9489|9469|9492.1|9472.1|9502.1|9482.1|9488.8|9468.8|69
1651622700000|2022-05-04 00:05:00|9491.8|9471.8|9503.1|9483.1|9508|9488|9490.3|9470.3|135
1651623000000|2022-05-04 00:10:00|9503.4|9483.4|9504.4|9484.4|9508.9|9488.9|9501.1|9481.1|82
1651623300000|2022-05-04 00:15:00|9505.1|9485.1|9492.9|9472.9|9505.1|9485.1|9491.1|9471.1|113
1651623600000|2022-05-04 00:20:00|9492.6|9472.6|9466.1|9446.1|9492.6|9472.6|9465.9|9445.9|136
1651623900000|2022-05-04 00:25:00|9464.9|9444.9|9467.1|9447.1|9472.6|9452.6|9464.9|9444.9|143
1651624200000|2022-05-04 00:30:00|9466.9|9446.9|9478.9|9458.9|9480.4|9460.4|9466.1|9446.1|88
1651624500000|2022-05-04 00:35:00|9478.6|9458.6|9478.4|9458.4|9485.6|9465.6|9475.6|9455.6|119
1651624800000|2022-05-04 00:40:00|9477.9|9457.9|9472.9|9452.9|9480.9|9460.9|9472.1|9452.1|97
1651625100000|2022-05-04 00:45:00|9473.4|9453.4|9473.9|9453.9|9476.1|9456.1|9472.1|9452.1|102
1651625400000|2022-05-04 00:50:00|9473.6|9453.6|9473.6|9453.6|9474.6|9454.6|9471.6|9451.6|75
1651625700000|2022-05-04 00:55:00|9473.4|9453.4|9475.4|9455.4|9476.4|9456.4|9472.9|9452.9|95
1651626000000|2022-05-04 01:00:00|9475.1|9455.1|9464.1|9444.1|9475.1|9455.1|9461.9|9441.9|103
1651626300000|2022-05-04 01:05:00|9463.9|9443.9|9462.6|9442.6|9465.6|9445.6|9461.1|9441.1|64
1651626600000|2022-05-04 01:10:00|9463.1|9443.1|9458.1|9438.1|9465.4|9445.4|9454.6|9434.6|91
1651626900000|2022-05-04 01:15:00|9458.4|9438.4|9464.9|9444.9|9464.9|9444.9|9457.6|9437.6|52
1651627200000|2022-05-04 01:20:00|9464.6|9444.6|9464.6|9444.6|9466.1|9446.1|9463.6|9443.6|36
1651627500000|2022-05-04 01:25:00|9464.9|9444.9|9464.9|9444.9|9465.9|9445.9|9459.9|9439.9|68
1651627800000|2022-05-04 01:30:00|9464.6|9444.6|9494.1|9474.1|9494.1|9474.1|9461.4|9441.4|119
1651628100000|2022-05-04 01:35:00|9495.1|9475.1|9483.1|9463.1|9497.1|9477.1|9481.6|9461.6|87
1651628400000|2022-05-04 01:40:00|9484.1|9464.1|9487.1|9467.1|9487.6|9467.6|9481.4|9461.4|120
1651628700000|2022-05-04 01:45:00|9487.9|9467.9|9485.4|9465.4|9488.6|9468.6|9482.6|9462.6|97
1651629000000|2022-05-04 01:50:00|9486.6|9466.6|9490.1|9470.1|9492.4|9472.4|9484.4|9464.4|110
1651629300000|2022-05-04 01:55:00|9490.4|9470.4|9497.1|9477.1|9497.4|9477.4|9488.1|9468.1|85
1651629600000|2022-05-04 02:00:00|9496.6|9476.6|9507.1|9487.1|9509.4|9489.4|9492.9|9472.9|81
1651629900000|2022-05-04 02:05:00|9507.6|9487.6|9507.4|9487.4|9514.6|9494.6|9505.6|9485.6|111
1651630200000|2022-05-04 02:10:00|9507.6|9487.6|9509.1|9489.1|9509.9|9489.9|9500.1|9480.1|112
1651630500000|2022-05-04 02:15:00|9509.4|9489.4|9521.9|9501.9|9521.9|9501.9|9504.6|9484.6|93
1651630800000|2022-05-04 02:20:00|9521.6|9501.6|9523.4|9503.4|9526.4|9506.4|9518.6|9498.6|99
1651631100000|2022-05-04 02:25:00|9524.1|9504.1|9531.4|9511.4|9536.1|9516.1|9523.4|9503.4|114
1651631400000|2022-05-04 02:30:00|9531.1|9511.1|9531.9|9511.9|9535.9|9515.9|9530.4|9510.4|57
1651631700000|2022-05-04 02:35:00|9532.1|9512.1|9526.4|9506.4|9535.1|9515.1|9525.6|9505.6|85
1651632000000|2022-05-04 02:40:00|9526.6|9506.6|9525.1|9505.1|9528.4|9508.4|9522.6|9502.6|99
1651632300000|2022-05-04 02:45:00|9525.4|9505.4|9523.4|9503.4|9526.9|9506.9|9522.4|9502.4|82
1651632600000|2022-05-04 02:50:00|9523.6|9503.6|9516.4|9496.4|9524.4|9504.4|9516.1|9496.1|86
1651632900000|2022-05-04 02:55:00|9517.4|9497.4|9512.4|9492.4|9517.9|9497.9|9511.6|9491.6|92
1651633200000|2022-05-04 03:00:00|9512.1|9492.1|9518.6|9498.6|9520.1|9500.1|9511.9|9491.9|85
1651633500000|2022-05-04 03:05:00|9519.5|9499.5|9521.9|9501.9|9524.6|9504.6|9518.6|9498.6|54
1651633800000|2022-05-04 03:10:00|9522.1|9502.1|9524.6|9504.6|9524.6|9504.6|9518.9|9498.9|66
1651634100000|2022-05-04 03:15:00|9524.4|9504.4|9521.6|9501.6|9525.4|9505.4|9518.6|9498.6|65
1651634400000|2022-05-04 03:20:00|9521.1|9501.1|9524.1|9504.1|9525.9|9505.9|9520.1|9500.1|52
1651634700000|2022-05-04 03:25:00|9523.1|9503.1|9530.4|9510.4|9530.4|9510.4|9522.9|9502.9|67
1651635000000|2022-05-04 03:30:00|9530.1|9510.1|9522.9|9502.9|9531.8|9511.8|9520.9|9500.9|78
1651635300000|2022-05-04 03:35:00|9522.4|9502.4|9528.4|9508.4|9528.9|9508.9|9521.6|9501.6|55
1651635600000|2022-05-04 03:40:00|9528.1|9508.1|9526.9|9506.9|9528.9|9508.9|9525.1|9505.1|63
1651635900000|2022-05-04 03:45:00|9526.4|9506.4|9522.6|9502.6|9527.1|9507.1|9521.6|9501.6|56
1651636200000|2022-05-04 03:50:00|9522.9|9502.9|9516.6|9496.6|9522.9|9502.9|9516.6|9496.6|47
1651636500000|2022-05-04 03:55:00|9516.9|9496.9|9517.1|9497.1|9519.6|9499.6|9514.9|9494.9|61
1651636800000|2022-05-04 04:00:00|9516.9|9496.9|9517.9|9497.9|9521.1|9501.1|9515.9|9495.9|63
1651637100000|2022-05-04 04:05:00|9518.1|9498.1|9514.6|9494.6|9518.1|9498.1|9512.1|9492.1|66
1651637400000|2022-05-04 04:10:00|9514.9|9494.9|9518.9|9498.9|9518.9|9498.9|9513.6|9493.6|29
1651637700000|2022-05-04 04:15:00|9519.1|9499.1|9524.1|9504.1|9524.6|9504.6|9518.6|9498.6|19
1651638000000|2022-05-04 04:20:00|9523.9|9503.9|9528.9|9508.9|9528.9|9508.9|9520.9|9500.9|54
1651638300000|2022-05-04 04:25:00|9527.9|9507.9|9529.1|9509.1|9529.9|9509.9|9525.6|9505.6|53
1651638600000|2022-05-04 04:30:00|9528.9|9508.9|9532.1|9512.1|9532.9|9512.9|9526.6|9506.6|74
1651638900000|2022-05-04 04:35:00|9532.4|9512.4|9534.4|9514.4|9536.4|9516.4|9528.9|9508.9|50
1651639200000|2022-05-04 04:40:00|9534.1|9514.1|9532.9|9512.9|9535.9|9515.9|9532.4|9512.4|38
1651639500000|2022-05-04 04:45:00|9532.6|9512.6|9530.1|9510.1|9532.6|9512.6|9529.1|9509.1|44
1651639800000|2022-05-04 04:50:00|9529.9|9509.9|9527.6|9507.6|9529.9|9509.9|9526.6|9506.6|33
1651640100000|2022-05-04 04:55:00|9527.9|9507.9|9528.9|9508.9|9529.1|9509.1|9522.9|9502.9|46
1651640400000|2022-05-04 05:00:00|9528.6|9508.6|9523.1|9503.1|9529.4|9509.4|9521.9|9501.9|67
1651640700000|2022-05-04 05:05:00|9523.4|9503.4|9514.6|9494.6|9523.4|9503.4|9514.6|9494.6|89
1651641000000|2022-05-04 05:10:00|9514.4|9494.4|9522.6|9502.6|9523.6|9503.6|9510.9|9490.9|114
1651641300000|2022-05-04 05:15:00|9522.4|9502.4|9514.1|9494.1|9523.6|9503.6|9513.9|9493.9|102
1651641600000|2022-05-04 05:20:00|9513.9|9493.9|9520.6|9500.6|9521.9|9501.9|9508.1|9488.1|106
1651641900000|2022-05-04 05:25:00|9520.9|9500.9|9507.6|9487.6|9521.1|9501.1|9502.1|9482.1|128
1651642200000|2022-05-04 05:30:00|9507.4|9487.4|9506.4|9486.4|9508.4|9488.4|9504.1|9484.1|155
1651642500000|2022-05-04 05:35:00|9506.1|9486.1|9508.1|9488.1|9508.1|9488.1|9502.4|9482.4|62
1651642800000|2022-05-04 05:40:00|9507.9|9487.9|9510.3|9490.3|9512.1|9492.1|9502.6|9482.6|67
1651643100000|2022-05-04 05:45:00|9510.1|9490.1|9482.6|9462.6|9516.4|9496.4|9478.9|9458.9|102
1651643400000|2022-05-04 05:50:00|9483.1|9463.1|9487.4|9467.4|9488.6|9468.6|9481.9|9461.9|42
1651643700000|2022-05-04 05:55:00|9487.6|9467.6|9489.6|9469.6|9489.6|9469.6|9485.4|9465.4|48
1651644000000|2022-05-04 06:00:00|9489.1|9469.1|9479.6|9459.6|9490.9|9470.9|9475.6|9455.6|100
1651644300000|2022-05-04 06:05:00|9479.4|9459.4|9492.6|9472.6|9495.9|9475.9|9479.1|9459.1|79
1651644600000|2022-05-04 06:10:00|9493.1|9473.1|9493.4|9473.4|9494.9|9474.9|9489.9|9469.9|71
1651644900000|2022-05-04 06:15:00|9493.6|9473.6|9506.9|9486.9|9506.9|9486.9|9491.1|9471.1|77
1651645200000|2022-05-04 06:20:00|9507.1|9487.1|9499.4|9479.4|9509.5|9489.5|9498.9|9478.9|117
1651645500000|2022-05-04 06:25:00|9499.6|9479.6|9488.1|9468.1|9500.6|9480.6|9486.9|9466.9|108
1651645800000|2022-05-04 06:30:00|9488.4|9468.4|9492.6|9472.6|9495.6|9475.6|9488.4|9468.4|136
1651646100000|2022-05-04 06:35:00|9492.4|9472.4|9493.9|9473.9|9499.1|9479.1|9489.9|9469.9|99
1651646400000|2022-05-04 06:40:00|9494.1|9474.1|9494.1|9474.1|9499.6|9479.6|9489.6|9469.6|58
1651646700000|2022-05-04 06:45:00|9494.4|9474.4|9491.6|9471.6|9494.6|9474.6|9486.4|9466.4|76
1651647000000|2022-05-04 06:50:00|9492.1|9472.1|9498.6|9478.6|9507.4|9487.4|9492.1|9472.1|95
1651647300000|2022-05-04 06:55:00|9498.9|9478.9|9501.4|9491.4|9505.4|9495.4|9486.9|9475.6|145
1651647600000|2022-05-04 07:00:00|9501.6|9491.6|9496.1|9486.1|9503.3|9493.3|9486.3|9476.3|159
1651647900000|2022-05-04 07:05:00|9495.9|9485.9|9508.4|9498.4|9521.3|9511.3|9492.9|9482.9|161
1651648200000|2022-05-04 07:10:00|9507.9|9497.9|9493.1|9483.1|9510.4|9500.4|9488.4|9478.4|159
1651648500000|2022-05-04 07:15:00|9492.9|9482.9|9485.9|9475.9|9492.9|9482.9|9477.1|9467.1|163
1651648800000|2022-05-04 07:20:00|9485.6|9475.6|9502.9|9492.9|9506.6|9496.6|9485.6|9475.6|187
1651649100000|2022-05-04 07:25:00|9502.4|9492.4|9498.1|9488.1|9502.6|9492.6|9490.9|9480.9|184
1651649400000|2022-05-04 07:30:00|9497.6|9487.6|9493.9|9483.9|9497.9|9487.9|9486.1|9476.1|149
1651649700000|2022-05-04 07:35:00|9494.9|9484.9|9502.9|9492.9|9508.1|9498.1|9491.9|9481.9|131
1651650000000|2022-05-04 07:40:00|9503.1|9493.1|9511.6|9501.6|9511.6|9501.6|9498.4|9488.4|153
1651650300000|2022-05-04 07:45:00|9511.9|9501.9|9523.6|9513.6|9527.3|9517.3|9511.9|9501.9|204
1651650600000|2022-05-04 07:50:00|9523.4|9513.4|9530.1|9520.1|9534.6|9524.6|9519.1|9509.1|138
1651650900000|2022-05-04 07:55:00|9530.4|9520.4|9527.6|9517.6|9534.1|9524.1|9522.1|9512.1|156
1651651200000|2022-05-04 08:00:00|9527.9|9517.9|9525.1|9515.1|9528.6|9518.6|9514.3|9504.3|206
1651651500000|2022-05-04 08:05:00|9524.9|9514.9|9526.1|9516.1|9526.6|9516.6|9514.4|9504.4|151
1651651800000|2022-05-04 08:10:00|9525.9|9515.9|9516.9|9506.9|9530.4|9520.4|9516.9|9506.9|150
1651652100000|2022-05-04 08:15:00|9517.9|9507.9|9507.4|9497.4|9517.9|9507.9|9503.4|9493.4|139
1651652400000|2022-05-04 08:20:00|9508.6|9498.6|9511.9|9501.9|9514.1|9504.1|9507.4|9497.4|104
1651652700000|2022-05-04 08:25:00|9512.1|9502.1|9510.9|9500.9|9514.1|9504.1|9504.6|9494.6|149
1651653000000|2022-05-04 08:30:00|9511.1|9501.1|9516.1|9506.1|9526.6|9516.6|9505.6|9495.6|185
1651653300000|2022-05-04 08:35:00|9515.9|9505.9|9513.6|9503.6|9515.9|9505.9|9505.6|9495.6|124
1651653600000|2022-05-04 08:40:00|9513.4|9503.4|9511.1|9501.1|9513.4|9503.4|9505.1|9495.1|119
1651653900000|2022-05-04 08:45:00|9510.9|9500.9|9508.6|9498.6|9515.6|9505.6|9508.1|9498.1|106
1651654200000|2022-05-04 08:50:00|9508.4|9498.4|9523.9|9513.9|9523.9|9513.9|9507.6|9497.6|126
1651654500000|2022-05-04 08:55:00|9523.6|9513.6|9510.1|9500.1|9523.6|9513.6|9509.9|9499.9|96
1651654800000|2022-05-04 09:00:00|9509.9|9499.9|9497.6|9487.6|9514.9|9504.9|9495.4|9485.4|126
1651655100000|2022-05-04 09:05:00|9497.4|9487.4|9488.4|9478.4|9500.9|9490.9|9485.4|9475.4|132
1651655400000|2022-05-04 09:10:00|9488.1|9478.1|9488.6|9478.6|9495.6|9485.6|9486.6|9476.6|92
1651655700000|2022-05-04 09:15:00|9488.4|9478.4|9482.6|9472.6|9489.1|9479.1|9481.9|9471.9|65
1651656000000|2022-05-04 09:20:00|9482.9|9472.9|9485.1|9475.1|9487.6|9477.6|9480.9|9470.9|88
1651656300000|2022-05-04 09:25:00|9485.6|9475.6|9483.6|9473.6|9487.1|9477.1|9480.1|9470.1|86
1651656600000|2022-05-04 09:30:00|9483.1|9473.1|9486.6|9476.6|9490.1|9480.1|9482.4|9472.4|133
1651656900000|2022-05-04 09:35:00|9487.6|9477.6|9480.9|9470.9|9489.8|9479.8|9478.9|9468.9|97
1651657200000|2022-05-04 09:40:00|9480.6|9470.6|9486.6|9476.6|9486.9|9476.9|9480.4|9470.4|79
1651657500000|2022-05-04 09:45:00|9486.9|9476.9|9478.6|9468.6|9491.9|9481.9|9477.6|9467.6|140
1651657800000|2022-05-04 09:50:00|9478.4|9468.4|9484.9|9474.9|9488.4|9478.4|9476.1|9466.1|155
1651658100000|2022-05-04 09:55:00|9485.1|9475.1|9492.6|9482.6|9495.5|9485.5|9485.1|9475.1|160
1651658400000|2022-05-04 10:00:00|9492.9|9482.9|9508.1|9498.1|9508.6|9498.6|9490.6|9480.6|137
1651658700000|2022-05-04 10:05:00|9508.4|9498.4|9508.1|9498.1|9511.9|9501.9|9502.6|9492.6|137
1651659000000|2022-05-04 10:10:00|9508.4|9498.4|9503.6|9493.6|9513.1|9503.1|9503.6|9493.6|107
1651659300000|2022-05-04 10:15:00|9503.1|9493.1|9511.1|9501.1|9511.4|9501.4|9498.1|9488.1|126
1651659600000|2022-05-04 10:20:00|9511.4|9501.4|9502.1|9492.1|9517.1|9507.1|9502.1|9492.1|106
1651659900000|2022-05-04 10:25:00|9501.9|9491.9|9510.9|9500.9|9516.6|9506.6|9501.1|9491.1|104
1651660200000|2022-05-04 10:30:00|9510.6|9500.6|9507.9|9497.9|9515.4|9505.4|9505.9|9495.9|117
1651660500000|2022-05-04 10:35:00|9507.6|9497.6|9508.1|9498.1|9510.6|9500.6|9506.9|9496.9|66
1651660800000|2022-05-04 10:40:00|9507.9|9497.9|9507.4|9497.4|9512.4|9502.4|9506.4|9496.4|87
1651661100000|2022-05-04 10:45:00|9507.6|9497.6|9501.6|9491.6|9510.9|9500.9|9500.6|9490.6|90
1651661400000|2022-05-04 10:50:00|9501.4|9491.4|9500.4|9490.4|9510.6|9500.6|9500.4|9490.4|124
1651661700000|2022-05-04 10:55:00|9500.6|9490.6|9503.1|9493.1|9508.1|9498.1|9496.6|9486.6|153
1651662000000|2022-05-04 11:00:00|9502.6|9492.6|9492.6|9482.6|9506.1|9496.1|9491.4|9481.4|146
1651662300000|2022-05-04 11:05:00|9493.4|9483.4|9489.6|9479.6|9495.6|9485.6|9487.4|9477.4|121
1651662600000|2022-05-04 11:10:00|9490.1|9480.1|9484.4|9474.4|9491.9|9481.9|9480.9|9470.9|113
1651662900000|2022-05-04 11:15:00|9484.6|9474.6|9486.6|9476.6|9488.4|9478.4|9481.1|9471.1|127
1651663200000|2022-05-04 11:20:00|9486.9|9476.9|9481.9|9471.9|9491.4|9481.4|9481.1|9471.1|123
1651663500000|2022-05-04 11:25:00|9481.4|9471.4|9478.9|9468.9|9484.6|9474.6|9475.9|9465.9|133
1651663800000|2022-05-04 11:30:00|9479.1|9469.1|9484.4|9474.4|9493.1|9483.1|9478.9|9468.9|165
1651664100000|2022-05-04 11:35:00|9483.9|9473.9|9481.4|9471.4|9486.6|9476.6|9479.4|9469.4|147
1651664400000|2022-05-04 11:40:00|9481.6|9471.6|9492.4|9482.4|9501.1|9491.1|9480.9|9470.9|161
1651664700000|2022-05-04 11:45:00|9492.6|9482.6|9486.9|9476.9|9496.6|9486.6|9486.9|9476.9|120
1651665000000|2022-05-04 11:50:00|9487.6|9477.6|9494.1|9484.1|9497.4|9487.4|9487.6|9477.6|121
1651665300000|2022-05-04 11:55:00|9494.6|9484.6|9497.9|9487.9|9503.4|9493.4|9491.4|9481.4|194
1651665600000|2022-05-04 12:00:00|9497.4|9487.4|9489.6|9479.6|9499.4|9489.4|9489.6|9479.6|227
1651665900000|2022-05-04 12:05:00|9489.4|9479.4|9475.6|9465.6|9489.4|9479.4|9474.9|9464.9|184
1651666200000|2022-05-04 12:10:00|9475.4|9465.4|9467.9|9457.9|9475.4|9465.4|9459.9|9449.9|250
1651666500000|2022-05-04 12:15:00|9469|9459|9461.6|9451.6|9469.5|9459.5|9454.1|9444.1|251
1651666800000|2022-05-04 12:20:00|9461.4|9451.4|9452.4|9442.4|9464.6|9454.6|9447.1|9437.1|294
1651667100000|2022-05-04 12:25:00|9452.6|9442.6|9469.9|9459.9|9469.9|9459.9|9448.6|9438.6|259
1651667400000|2022-05-04 12:30:00|9471.1|9461.1|9460.6|9450.6|9480.1|9470.1|9460.1|9450.1|182
1651667700000|2022-05-04 12:35:00|9460.9|9450.9|9454.4|9444.4|9467.4|9457.4|9452.6|9442.6|184
1651668000000|2022-05-04 12:40:00|9454.6|9444.6|9462.1|9452.1|9464.4|9454.4|9444.1|9434.1|211
1651668300000|2022-05-04 12:45:00|9461.9|9451.9|9457.1|9447.1|9468.4|9458.4|9454.9|9444.9|151
1651668600000|2022-05-04 12:50:00|9456.9|9446.9|9438.9|9428.9|9458.9|9448.9|9438.4|9428.4|176
1651668900000|2022-05-04 12:55:00|9438.6|9428.6|9432.1|9422.1|9438.6|9428.6|9423.1|9413.1|254
1651669200000|2022-05-04 13:00:00|9432.4|9422.4|9417.9|9407.9|9433.6|9423.6|9417.9|9407.9|265
1651669500000|2022-05-04 13:05:00|9417.6|9407.6|9419.4|9409.4|9424.9|9414.9|9415.6|9405.6|240
1651669800000|2022-05-04 13:10:00|9420.1|9410.1|9435.9|9425.9|9439.6|9429.6|9415.9|9405.9|268
1651670100000|2022-05-04 13:15:00|9435.6|9425.6|9428.1|9418.1|9444.1|9434.1|9426.4|9416.4|258
1651670400000|2022-05-04 13:20:00|9428.6|9418.6|9436.4|9426.4|9443.4|9433.4|9427.6|9417.6|232
1651670700000|2022-05-04 13:25:00|9436.9|9426.9|9423.4|9413.4|9441.9|9431.9|9423.4|9413.4|181
1651671000000|2022-05-04 13:30:00|9423.1|9413.1|9417.9|9407.9|9425.4|9415.4|9415.4|9405.4|217
1651671300000|2022-05-04 13:35:00|9417.6|9407.6|9416.1|9406.1|9421.9|9411.9|9410.4|9400.4|194
1651671600000|2022-05-04 13:40:00|9415.9|9405.9|9412.9|9402.9|9417.6|9407.6|9410.4|9400.4|203
1651671900000|2022-05-04 13:45:00|9412.6|9402.6|9406.1|9396.1|9413.6|9403.6|9405.4|9395.4|307
1651672200000|2022-05-04 13:50:00|9406.6|9396.6|9391.6|9381.6|9406.6|9396.6|9390.4|9380.4|314
1651672500000|2022-05-04 13:55:00|9391.4|9381.4|9383.9|9373.9|9393.4|9383.4|9381.1|9371.1|181
1651672800000|2022-05-04 14:00:00|9384.1|9374.1|9386.6|9376.6|9393.1|9383.1|9380.4|9370.4|349
1651673100000|2022-05-04 14:05:00|9387.1|9377.1|9391.9|9381.9|9392.9|9382.9|9384.1|9374.1|267
1651673400000|2022-05-04 14:10:00|9391.6|9381.6|9383.9|9373.9|9392.9|9382.9|9383.9|9373.9|199
1651673700000|2022-05-04 14:15:00|9383.6|9373.6|9385.4|9375.4|9386.9|9376.9|9380.4|9370.4|273
1651674000000|2022-05-04 14:20:00|9385.1|9375.1|9418.9|9408.9|9419.1|9409.1|9384.6|9374.6|326
1651674300000|2022-05-04 14:25:00|9419.1|9409.1|9423.9|9413.9|9424.9|9414.9|9411.8|9401.8|344
1651674600000|2022-05-04 14:30:00|9422.9|9412.9|9426.1|9416.1|9434.6|9424.6|9420.5|9410.5|344
1651674900000|2022-05-04 14:35:00|9426.6|9416.6|9444.9|9434.9|9447.1|9437.1|9426.6|9416.6|335
1651675200000|2022-05-04 14:40:00|9445.1|9435.1|9449.9|9439.9|9457.3|9447.3|9438.5|9428.5|355
1651675500000|2022-05-04 14:45:00|9450.9|9440.9|9473.9|9463.9|9479|9469|9449.1|9439.1|391
1651675800000|2022-05-04 14:50:00|9474.6|9464.6|9457.4|9447.4|9478.4|9468.4|9454.6|9444.6|295
1651676100000|2022-05-04 14:55:00|9457.1|9447.1|9495.4|9485.4|9499.3|9489.3|9456.6|9446.6|397
1651676400000|2022-05-04 15:00:00|9496|9486|9482.6|9472.6|9499.1|9489.1|9473.6|9463.6|293
1651676700000|2022-05-04 15:05:00|9482.1|9472.1|9474.9|9464.9|9489.6|9479.6|9474.1|9464.1|293
1651677000000|2022-05-04 15:10:00|9475.1|9465.1|9466.9|9456.9|9477.6|9467.6|9461.1|9446.6|219
1651677300000|2022-05-04 15:15:00|9465.9|9455.9|9465.4|9455.4|9476.6|9466.6|9459.8|9449.8|269
1651677600000|2022-05-04 15:20:00|9465.6|9455.6|9472.9|9462.9|9481.6|9471.6|9465.4|9455.4|267
1651677900000|2022-05-04 15:25:00|9473.1|9463.1|9474.4|9464.4|9481.1|9471.1|9470.9|9460.9|281
1651678200000|2022-05-04 15:30:00|9474.1|9464.1|9465.6|9455.6|9482.4|9472.4|9462.4|9452.4|260
1651678500000|2022-05-04 15:35:00|9466.1|9456.1|9466.9|9456.9|9473.1|9463.1|9462.6|9452.6|225
1651678800000|2022-05-04 15:40:00|9466.6|9456.6|9467.1|9457.1|9469.4|9459.4|9459.9|9449.9|249
1651679100000|2022-05-04 15:45:00|9467.4|9457.4|9487.4|9477.4|9489.4|9479.4|9467.1|9457.1|279
1651679400000|2022-05-04 15:50:00|9488.4|9478.4|9520.6|9510.6|9520.6|9510.6|9484.6|9474.6|267
1651679700000|2022-05-04 15:55:00|9520.9|9510.9|9515.9|9505.9|9524.1|9514.1|9503.6|9491.1|267
1651680000000|2022-05-04 16:00:00|9516.1|9506.1|9529|9519|9549.6|9539.6|9516.1|9505.9|316
1651680300000|2022-05-04 16:05:00|9529.3|9519.3|9540.1|9530.1|9543.1|9533.1|9529.3|9519.3|230
1651680600000|2022-05-04 16:10:00|9540.4|9530.4|9544.6|9534.6|9558.9|9548.9|9538.1|9528.1|283
1651680900000|2022-05-04 16:15:00|9544.9|9534.9|9536.6|9526.6|9549.9|9539.9|9534.6|9524.5|178
1651681200000|2022-05-04 16:20:00|9536.9|9526.9|9532.1|9522.1|9547.1|9537.1|9532.1|9522.1|143
1651681500000|2022-05-04 16:25:00|9531.9|9521.9|9536.1|9526.1|9544.1|9534.1|9530.1|9520.1|121
1651681800000|2022-05-04 16:30:00|9536.4|9526.4|9535.6|9525.6|9541.1|9531.1|9530.4|9520.4|163
1651682100000|2022-05-04 16:35:00|9538.6|9528.6|9535.9|9525.9|9540.6|9530.6|9529.6|9519.6|169
1651682400000|2022-05-04 16:40:00|9535.6|9525.6|9536.6|9526.6|9536.9|9526.9|9530.1|9520.1|220
1651682700000|2022-05-04 16:45:00|9537.1|9527.1|9533.6|9523.6|9539.9|9529.9|9531.6|9521.6|215
1651683000000|2022-05-04 16:50:00|9534.4|9524.4|9544.4|9534.4|9550.6|9540.6|9534.4|9524.4|233
1651683300000|2022-05-04 16:55:00|9544.6|9534.6|9547.1|9537.1|9551.8|9541.8|9539.5|9529.5|241
1651708800000|2022-05-05 00:00:00|9637.4|9617.4|9652.3|9632.3|9663.5|9643.5|9637.1|9617.1|134
1651709100000|2022-05-05 00:05:00|9652.5|9632.5|9639.3|9619.3|9653.3|9633.3|9625.8|9605.8|176
1651709400000|2022-05-05 00:10:00|9639.5|9619.5|9637.6|9617.6|9643.1|9623.1|9636.1|9616.1|136
1651709700000|2022-05-05 00:15:00|9638.4|9618.4|9648.1|9628.1|9649.1|9629.1|9635.6|9615.6|95
1651710000000|2022-05-05 00:20:00|9647.4|9627.4|9645.9|9625.9|9655.9|9635.9|9642.6|9622.6|121
1651710300000|2022-05-05 00:25:00|9646.4|9626.4|9642.1|9622.1|9654.9|9634.9|9639.1|9619.1|135
1651710600000|2022-05-05 00:30:00|9642.3|9622.3|9647.6|9627.6|9648.9|9628.9|9640.4|9620.4|122
1651710900000|2022-05-05 00:35:00|9647.9|9627.9|9648.1|9628.1|9654.4|9634.4|9646.6|9626.6|104
1651711200000|2022-05-05 00:40:00|9648.4|9628.4|9656.9|9636.9|9659.6|9639.6|9648.4|9628.4|135
1651711500000|2022-05-05 00:45:00|9656.6|9636.6|9659.6|9639.6|9659.6|9639.6|9650.4|9630.4|90
1651711800000|2022-05-05 00:50:00|9659.4|9639.4|9668.9|9648.9|9669.1|9649.1|9659.4|9639.4|128
1651712100000|2022-05-05 00:55:00|9668.6|9648.6|9688.5|9668.5|9694.4|9674.4|9666.6|9646.6|209
1651712400000|2022-05-05 01:00:00|9688.8|9668.8|9730.1|9710.1|9749.3|9729.3|9688.8|9668.8|759
1651712700000|2022-05-05 01:05:00|9730.4|9710.4|9755.3|9735.3|9758.9|9738.9|9728.6|9708.6|524
1651713000000|2022-05-05 01:10:00|9754.6|9734.6|9762.1|9742.1|9766.6|9746.6|9751.9|9731.9|466
1651713300000|2022-05-05 01:15:00|9761.4|9741.4|9752.9|9732.9|9766.6|9746.6|9746.9|9726.9|494
1651713600000|2022-05-05 01:20:00|9752.6|9732.6|9763.9|9743.9|9778.4|9758.4|9752.4|9732.4|415
1651713900000|2022-05-05 01:25:00|9763.6|9743.6|9766.6|9746.6|9772|9752|9750.9|9730.9|400
1651714200000|2022-05-05 01:30:00|9765.9|9745.9|9765.9|9745.9|9771.1|9751.1|9759.1|9739.1|277
1651714500000|2022-05-05 01:35:00|9765|9745|9752.1|9732.1|9776.9|9756.9|9751.9|9731.9|363
1651714800000|2022-05-05 01:40:00|9752.4|9732.4|9753.1|9733.1|9753.4|9733.4|9740.5|9720.5|335
1651715100000|2022-05-05 01:45:00|9752.1|9732.1|9746.1|9726.1|9754.1|9734.1|9739.9|9719.9|245
1651715400000|2022-05-05 01:50:00|9745.4|9725.4|9730.9|9710.9|9746.9|9726.9|9730.4|9710.4|215
1651715700000|2022-05-05 01:55:00|9731.1|9711.1|9733.9|9713.9|9737.9|9717.9|9729.4|9709.4|245
1651716000000|2022-05-05 02:00:00|9733.6|9713.6|9731.1|9711.1|9734.6|9714.6|9722.4|9702.4|279
1651716300000|2022-05-05 02:05:00|9730.9|9710.9|9743.9|9723.9|9744.9|9724.9|9730.1|9710.1|252
1651716600000|2022-05-05 02:10:00|9744.1|9724.1|9747.6|9727.6|9752.1|9732.1|9741.9|9721.9|343
1651716900000|2022-05-05 02:15:00|9747.9|9727.9|9749.1|9729.1|9751.6|9731.6|9746.4|9726.4|122
1651717200000|2022-05-05 02:20:00|9749.4|9729.4|9741.4|9721.4|9749.4|9729.4|9735.4|9715.4|162
1651717500000|2022-05-05 02:25:00|9740.9|9720.9|9740.4|9720.4|9741.9|9721.9|9735.9|9715.9|87
1651717800000|2022-05-05 02:30:00|9740.9|9720.9|9745.9|9725.9|9745.9|9725.9|9735.4|9715.4|252
1651718100000|2022-05-05 02:35:00|9744|9724|9741.8|9721.8|9750.9|9730.9|9739.1|9719.1|247
1651718400000|2022-05-05 02:40:00|9741.9|9721.9|9747.6|9727.6|9749.6|9729.6|9741.6|9721.6|202
1651718700000|2022-05-05 02:45:00|9747.4|9727.4|9747.4|9727.4|9748.1|9728.1|9742.6|9722.6|178
1651719000000|2022-05-05 02:50:00|9747.1|9727.1|9753.9|9733.9|9754.4|9734.4|9746.6|9726.6|281
1651719300000|2022-05-05 02:55:00|9753.6|9733.6|9751.4|9731.4|9754.9|9734.9|9741.4|9721.4|184
1651719600000|2022-05-05 03:00:00|9752.1|9732.1|9745.4|9725.4|9753.4|9733.4|9744.4|9724.4|110
1651719900000|2022-05-05 03:05:00|9745.1|9725.1|9748.6|9728.6|9751.1|9731.1|9744.4|9724.4|129
1651720200000|2022-05-05 03:10:00|9748.4|9728.4|9751.6|9731.6|9752.6|9732.6|9744.1|9724.1|164
1651720500000|2022-05-05 03:15:00|9751.9|9731.9|9751.6|9731.6|9754.1|9734.1|9748.6|9728.6|148
1651720800000|2022-05-05 03:20:00|9751.4|9731.4|9750.9|9730.9|9751.6|9731.6|9744.4|9724.4|180
1651721100000|2022-05-05 03:25:00|9749.6|9729.6|9747.9|9727.9|9751.9|9731.9|9746.4|9726.4|231
1651721400000|2022-05-05 03:30:00|9747.6|9727.6|9751.6|9731.6|9751.6|9731.6|9742.1|9722.1|124
1651721700000|2022-05-05 03:35:00|9751.4|9731.4|9751.9|9731.9|9752.6|9732.6|9749.4|9729.4|88
1651722000000|2022-05-05 03:40:00|9752.1|9732.1|9751.5|9731.5|9752.9|9732.9|9751.5|9731.5|36
1651722300000|2022-05-05 03:45:00|9751.1|9731.1|9748.6|9728.6|9751.1|9731.1|9746.4|9726.4|38
1651722600000|2022-05-05 03:50:00|9748.4|9728.4|9743.9|9723.9|9748.6|9728.6|9743.4|9723.4|75
1651722900000|2022-05-05 03:55:00|9743.6|9723.6|9745.9|9725.9|9747.6|9727.6|9742.4|9722.4|95
1651723200000|2022-05-05 04:00:00|9745.6|9725.6|9743.9|9723.9|9747.4|9727.4|9742.1|9722.1|70
1651723500000|2022-05-05 04:05:00|9744.8|9724.8|9744.9|9724.9|9746.1|9726.1|9741.6|9721.6|69
1651723800000|2022-05-05 04:10:00|9744.6|9724.6|9743.1|9723.1|9744.6|9724.6|9742.9|9722.9|33
1651724100000|2022-05-05 04:15:00|9742.6|9722.6|9742.4|9722.4|9743.6|9723.6|9741.1|9721.1|62
1651724400000|2022-05-05 04:20:00|9742.1|9722.1|9742.6|9722.6|9743.6|9723.6|9741.1|9721.1|78
1651724700000|2022-05-05 04:25:00|9743.9|9723.9|9738.6|9718.6|9743.9|9723.9|9738.4|9718.4|66
1651725000000|2022-05-05 04:30:00|9739.1|9719.1|9740.1|9720.1|9740.6|9720.6|9738.9|9718.9|56
1651725300000|2022-05-05 04:35:00|9739.9|9719.9|9736.1|9716.1|9741.6|9721.6|9736.1|9716.1|75
1651725600000|2022-05-05 04:40:00|9735.9|9715.9|9730.6|9710.6|9738.1|9718.1|9730.6|9710.6|125
1651725900000|2022-05-05 04:45:00|9730.9|9710.9|9732.9|9712.9|9733.1|9713.1|9729.9|9709.9|67
1651726200000|2022-05-05 04:50:00|9732.6|9712.6|9735.4|9715.4|9736.6|9716.6|9730.6|9710.6|45
1651726500000|2022-05-05 04:55:00|9734.9|9714.9|9735.6|9715.6|9736.1|9716.1|9731.6|9711.6|45
1651726800000|2022-05-05 05:00:00|9735.4|9715.4|9735.6|9715.6|9738.6|9718.6|9734.1|9714.1|87
1651727100000|2022-05-05 05:05:00|9734.4|9714.4|9730.6|9710.6|9735.1|9715.1|9729.4|9709.4|121
1651727400000|2022-05-05 05:10:00|9730.4|9710.4|9740.6|9720.6|9740.8|9720.8|9729.9|9709.9|90
1651727700000|2022-05-05 05:15:00|9740.4|9720.4|9738.6|9718.6|9746.1|9726.1|9738.4|9718.4|103
1651728000000|2022-05-05 05:20:00|9738.1|9718.1|9744.1|9724.1|9747.1|9727.1|9736.9|9716.9|131
1651728300000|2022-05-05 05:25:00|9744.6|9724.6|9740.1|9720.1|9746.1|9726.1|9739.4|9719.4|135
1651728600000|2022-05-05 05:30:00|9740.4|9720.4|9743.6|9723.6|9751.1|9731.1|9740.1|9720.1|247
1651728900000|2022-05-05 05:35:00|9743.9|9723.9|9745.6|9725.6|9752.4|9732.4|9740.6|9720.6|167
1651729200000|2022-05-05 05:40:00|9745.4|9725.4|9734.9|9714.9|9747.1|9727.1|9733.4|9713.4|191
1651729500000|2022-05-05 05:45:00|9735.1|9715.1|9734.4|9714.4|9737.4|9717.4|9730.9|9710.9|143
1651729800000|2022-05-05 05:50:00|9734.6|9714.6|9737.4|9717.4|9737.9|9717.9|9732.4|9712.4|149
1651730100000|2022-05-05 05:55:00|9737.6|9717.6|9738.9|9718.9|9738.9|9718.9|9735.9|9715.9|129
1651730400000|2022-05-05 06:00:00|9738.6|9718.6|9743.1|9723.1|9743.1|9723.1|9730.6|9710.6|157
1651730700000|2022-05-05 06:05:00|9742.6|9722.6|9736.6|9716.6|9742.6|9722.6|9733.4|9713.4|176
1651731000000|2022-05-05 06:10:00|9736.4|9716.4|9726.9|9706.9|9737.9|9717.9|9725.6|9705.6|189
1651731300000|2022-05-05 06:15:00|9726.4|9706.4|9731.4|9711.4|9738.6|9718.6|9726.1|9706.1|184
1651731600000|2022-05-05 06:20:00|9731.1|9711.1|9729.9|9709.9|9732.1|9712.1|9722.9|9702.9|273
1651731900000|2022-05-05 06:25:00|9729.6|9709.6|9715.1|9695.1|9729.6|9709.6|9712.9|9692.9|333
1651732200000|2022-05-05 06:30:00|9714.9|9694.9|9705.9|9685.9|9718.9|9698.9|9705.4|9685.4|328
1651732500000|2022-05-05 06:35:00|9705.4|9685.4|9711.9|9691.9|9712.6|9692.6|9704.1|9684.1|214
1651732800000|2022-05-05 06:40:00|9711.4|9691.4|9712.6|9692.6|9720.1|9700.1|9709.1|9689.1|194
1651733100000|2022-05-05 06:45:00|9713.9|9693.9|9701.9|9681.9|9717.6|9697.6|9701.1|9681.1|213
1651733400000|2022-05-05 06:50:00|9702.4|9682.4|9687.4|9667.4|9702.4|9682.4|9687.4|9667.4|340
1651733700000|2022-05-05 06:55:00|9687.9|9667.9|9683.1|9673.1|9690.4|9675.6|9675.6|9665.6|334
1651734000000|2022-05-05 07:00:00|9683.9|9673.9|9663.4|9653.4|9685.9|9675.9|9661.6|9651.6|229
1651734300000|2022-05-05 07:05:00|9662.9|9652.9|9655.1|9645.1|9668.6|9658.6|9647.9|9637.9|233
1651734600000|2022-05-05 07:10:00|9654.1|9644.1|9652.1|9642.1|9658.6|9648.6|9649.4|9639.4|167
1651734900000|2022-05-05 07:15:00|9652.4|9642.4|9645.4|9635.4|9656.6|9646.6|9640.9|9630.9|199
1651735200000|2022-05-05 07:20:00|9645.1|9635.1|9644.1|9634.1|9655.1|9645.1|9640.9|9630.9|221
1651735500000|2022-05-05 07:25:00|9643.9|9633.9|9652.9|9642.9|9657.6|9647.6|9634.6|9624.6|209
1651735800000|2022-05-05 07:30:00|9653.4|9643.4|9659.1|9649.1|9661.6|9651.6|9652.4|9642.4|162
1651736100000|2022-05-05 07:35:00|9659.4|9649.4|9652.1|9642.1|9660.6|9650.6|9650.9|9640.9|173
1651736400000|2022-05-05 07:40:00|9652.4|9642.4|9666.6|9656.6|9672.1|9662.1|9650.4|9640.4|188
1651736700000|2022-05-05 07:45:00|9666.9|9656.9|9664.1|9654.1|9667.1|9657.1|9660.6|9650.6|156
1651737000000|2022-05-05 07:50:00|9663.4|9653.4|9665.1|9655.1|9666.1|9656.1|9660.1|9650.1|138
1651737300000|2022-05-05 07:55:00|9664.9|9654.9|9670.4|9660.4|9677.9|9667.9|9664.9|9654.9|166
1651737600000|2022-05-05 08:00:00|9670.6|9660.6|9635.6|9625.6|9670.9|9660.9|9634.1|9624.1|243
1651737900000|2022-05-05 08:05:00|9635.9|9625.9|9626.9|9616.9|9638.4|9628.4|9617.6|9607.6|186
1651738200000|2022-05-05 08:10:00|9626.4|9616.4|9613.4|9603.4|9626.4|9616.4|9610.1|9600.1|232
1651738500000|2022-05-05 08:15:00|9613.1|9603.1|9606.9|9596.9|9620.6|9610.6|9606.6|9596.6|274
1651738800000|2022-05-05 08:20:00|9606.4|9596.4|9611.1|9601.1|9616.6|9606.6|9602.4|9592.4|134
1651739100000|2022-05-05 08:25:00|9611.4|9601.4|9622.1|9612.1|9624.6|9614.6|9611.4|9601.4|159
1651739400000|2022-05-05 08:30:00|9621.9|9611.9|9631.1|9621.1|9631.4|9621.4|9620.4|9610.4|195
1651739700000|2022-05-05 08:35:00|9631.4|9621.4|9621.1|9611.1|9631.6|9621.6|9620.4|9610.4|175
1651740000000|2022-05-05 08:40:00|9621.6|9611.6|9613.4|9603.4|9622.6|9612.6|9610.9|9600.9|110
1651740300000|2022-05-05 08:45:00|9613.1|9603.1|9625.6|9615.6|9630.1|9620.1|9612.1|9602.1|210
1651740600000|2022-05-05 08:50:00|9626.4|9616.4|9622.1|9612.1|9634.9|9624.9|9621.9|9611.9|205
1651740900000|2022-05-05 08:55:00|9621.9|9611.9|9637.6|9627.6|9639.1|9629.1|9619.1|9609.1|160
1651741200000|2022-05-05 09:00:00|9639.6|9629.6|9631.4|9621.4|9639.6|9629.6|9626.9|9616.9|121
1651741500000|2022-05-05 09:05:00|9631.1|9621.1|9628.1|9618.1|9631.1|9621.1|9625.9|9615.9|93
1651741800000|2022-05-05 09:10:00|9627.6|9617.6|9621.4|9611.4|9628.9|9618.9|9615.9|9605.9|121
1651742100000|2022-05-05 09:15:00|9621.9|9611.9|9623.1|9613.1|9625.6|9615.6|9619.1|9609.1|98
1651742400000|2022-05-05 09:20:00|9622.9|9612.9|9627.1|9617.1|9632.9|9622.9|9622.9|9612.9|84
1651742700000|2022-05-05 09:25:00|9627.4|9617.4|9622.4|9612.4|9631.9|9621.9|9622.4|9612.4|71
1651743000000|2022-05-05 09:30:00|9622.1|9612.1|9613.4|9603.4|9626.6|9616.6|9612.4|9602.4|150
1651743300000|2022-05-05 09:35:00|9613.6|9603.6|9611.6|9601.6|9618.9|9608.9|9611.1|9601.1|149
1651743600000|2022-05-05 09:40:00|9611.4|9601.4|9613.4|9603.4|9617.1|9607.1|9609.1|9599.1|123
1651743900000|2022-05-05 09:45:00|9613.1|9603.1|9603.1|9593.1|9615.6|9605.6|9603.1|9593.1|134
1651744200000|2022-05-05 09:50:00|9604.6|9594.6|9600.9|9590.9|9604.6|9594.6|9596.4|9586.4|121
1651744500000|2022-05-05 09:55:00|9600.6|9590.6|9602.6|9592.6|9606.1|9596.1|9595.6|9585.6|120
1651744800000|2022-05-05 10:00:00|9602.9|9592.9|9607.9|9597.9|9612.9|9602.9|9596.9|9586.9|180
1651745100000|2022-05-05 10:05:00|9608.1|9598.1|9609.4|9599.4|9610.9|9600.9|9603.6|9593.6|175
1651745400000|2022-05-05 10:10:00|9609.1|9599.1|9601.6|9591.6|9609.1|9599.1|9594|9584|162
1651745700000|2022-05-05 10:15:00|9602.1|9592.1|9592.6|9582.6|9604.1|9594.1|9591.6|9581.6|137
1651746000000|2022-05-05 10:20:00|9592.4|9582.4|9585.9|9575.9|9592.4|9582.4|9579.9|9569.9|160
1651746300000|2022-05-05 10:25:00|9586.1|9576.1|9581.9|9571.9|9590.4|9580.4|9577.1|9567.1|140
1651746600000|2022-05-05 10:30:00|9582.4|9572.4|9580.6|9570.6|9590.1|9580.1|9579.1|9569.1|134
1651746900000|2022-05-05 10:35:00|9581.1|9571.1|9582.9|9572.9|9586.6|9576.6|9579.6|9569.6|113
1651747200000|2022-05-05 10:40:00|9582.6|9572.6|9574.1|9564.1|9582.6|9572.6|9570.9|9560.9|112
1651747500000|2022-05-05 10:45:00|9573.1|9563.1|9571.1|9561.1|9574.6|9564.6|9563.4|9553.4|130
1651747800000|2022-05-05 10:50:00|9571.4|9561.4|9577.4|9567.4|9579.6|9569.6|9571.1|9561.1|132
1651748100000|2022-05-05 10:55:00|9575.4|9565.4|9567.6|9557.6|9578.6|9568.6|9567.1|9557.1|120
1651748400000|2022-05-05 11:00:00|9567.4|9557.4|9565.6|9555.6|9574.1|9564.1|9561.1|9551.1|205
1651748700000|2022-05-05 11:05:00|9565.4|9555.4|9569.1|9559.1|9577.4|9567.4|9563.9|9553.9|153
1651749000000|2022-05-05 11:10:00|9568.9|9558.9|9564.4|9554.4|9571.9|9561.9|9558.4|9548.4|159
1651749300000|2022-05-05 11:15:00|9564.1|9554.1|9566.4|9556.4|9574.1|9564.1|9559.9|9549.9|164
1651749600000|2022-05-05 11:20:00|9566.1|9556.1|9565.6|9555.6|9566.1|9556.1|9555.9|9545.9|188
1651749900000|2022-05-05 11:25:00|9564.9|9554.9|9551.4|9541.4|9564.9|9554.9|9551.1|9541.1|203
1651750200000|2022-05-05 11:30:00|9551.1|9541.1|9547.1|9537.1|9559.9|9549.9|9545.4|9535.4|204
1651750500000|2022-05-05 11:35:00|9546.6|9536.6|9553.9|9543.9|9554.6|9544.6|9544.4|9534.4|200
1651750800000|2022-05-05 11:40:00|9553.6|9543.6|9557.9|9547.9|9559.4|9549.4|9551.1|9541.1|152
1651751100000|2022-05-05 11:45:00|9558.1|9548.1|9552.6|9542.6|9558.9|9548.9|9552.4|9542.4|131
1651751400000|2022-05-05 11:50:00|9551.9|9541.9|9549.9|9539.9|9564.4|9554.4|9549.4|9539.4|165
1651751700000|2022-05-05 11:55:00|9549.6|9539.6|9544.6|9534.6|9553.1|9543.1|9540.6|9530.6|243
1651752000000|2022-05-05 12:00:00|9544.4|9534.4|9544.1|9534.1|9551.1|9541.1|9542.1|9532.1|261
1651752300000|2022-05-05 12:05:00|9546.1|9536.1|9561.4|9551.4|9562.4|9552.4|9540.9|9530.9|235
1651752600000|2022-05-05 12:10:00|9561.1|9551.1|9549.9|9539.9|9562.6|9552.6|9542.6|9532.6|232
1651752900000|2022-05-05 12:15:00|9548.6|9538.6|9556.9|9546.9|9558.4|9548.4|9543.6|9533.6|255
1651753200000|2022-05-05 12:20:00|9557.1|9547.1|9552.1|9542.1|9565.9|9555.9|9550.9|9540.9|290
1651753500000|2022-05-05 12:25:00|9551.6|9541.6|9548.9|9538.9|9558.1|9548.1|9547.9|9537.9|201
1651753800000|2022-05-05 12:30:00|9548.6|9538.6|9560.1|9550.1|9562.9|9552.9|9548.6|9538.6|252
1651754100000|2022-05-05 12:35:00|9559.9|9549.9|9565.4|9555.4|9567.6|9557.6|9558.6|9548.6|222
1651754400000|2022-05-05 12:40:00|9565.1|9555.1|9561.6|9551.6|9566.4|9556.4|9560.4|9550.4|156
1651754700000|2022-05-05 12:45:00|9561.9|9551.9|9563.9|9553.9|9568.4|9558.4|9558.4|9548.4|201
1651755000000|2022-05-05 12:50:00|9564.1|9554.1|9568.4|9558.4|9574.4|9564.4|9564.1|9554.1|185
1651755300000|2022-05-05 12:55:00|9568.1|9558.1|9582.4|9572.4|9588|9578|9566.6|9556.6|278
1651755600000|2022-05-05 13:00:00|9582|9572|9554.4|9544.4|9596.4|9586.4|9551.1|9541.1|704
1651755900000|2022-05-05 13:05:00|9553.9|9543.9|9578.9|9568.9|9586.8|9573.6|9551.8|9541.8|515
1651756200000|2022-05-05 13:10:00|9578.6|9568.6|9599.1|9589.1|9600.4|9590.4|9574.9|9564.9|418
1651756500000|2022-05-05 13:15:00|9598.6|9588.6|9584.9|9574.9|9598.6|9588.6|9583.1|9573.1|377
1651756800000|2022-05-05 13:20:00|9584.6|9574.6|9577.6|9567.6|9584.9|9574.9|9570.9|9560.9|332
1651757100000|2022-05-05 13:25:00|9577.4|9567.4|9576.6|9566.6|9581.1|9571.1|9568.4|9558.4|386
1651757400000|2022-05-05 13:30:00|9576.9|9566.9|9575.1|9565.1|9581.9|9571.9|9571.1|9561.1|462
1651757700000|2022-05-05 13:35:00|9574.6|9564.6|9568.4|9558.4|9580.1|9570.1|9562.6|9552.6|383
1651758000000|2022-05-05 13:40:00|9567.9|9557.9|9572.1|9562.1|9587.4|9577.4|9565.9|9555.9|304
1651758300000|2022-05-05 13:45:00|9571.9|9561.9|9537.3|9527.3|9571.9|9561.9|9535.3|9525.3|616
1651758600000|2022-05-05 13:50:00|9536.8|9526.8|9544.1|9534.1|9546.9|9536.9|9535.1|9525.1|382
1651758900000|2022-05-05 13:55:00|9543.9|9533.9|9541.4|9531.4|9555.1|9545.1|9538.9|9528.9|395
1651759200000|2022-05-05 14:00:00|9541.6|9531.6|9533.6|9523.6|9542.9|9532.9|9529.4|9519.4|544
1651759500000|2022-05-05 14:05:00|9533.1|9523.1|9538.1|9528.1|9549.3|9539.3|9531.1|9521.1|541
1651759800000|2022-05-05 14:10:00|9538.4|9528.4|9556.1|9546.1|9556.4|9546.4|9534.9|9524.9|437
1651760100000|2022-05-05 14:15:00|9555.6|9545.6|9566.1|9556.1|9566.9|9556.9|9549.4|9539.4|407
1651760400000|2022-05-05 14:20:00|9565.9|9555.9|9555.9|9545.9|9567.1|9557.1|9548.1|9538.1|389
1651760700000|2022-05-05 14:25:00|9556.1|9546.1|9549.6|9539.6|9558.4|9548.4|9548.4|9538.4|382
1651761000000|2022-05-05 14:30:00|9549.9|9539.9|9555.9|9545.9|9566.4|9556.4|9549.1|9539.1|356
1651761300000|2022-05-05 14:35:00|9556.4|9546.4|9564.9|9554.9|9565.4|9555.4|9556.4|9546.4|358
1651761600000|2022-05-05 14:40:00|9564.6|9554.6|9521.4|9511.4|9566.1|9556.1|9520.4|9510.4|514
1651761900000|2022-05-05 14:45:00|9521.6|9511.6|9501.8|9491.8|9522.4|9512.4|9490.1|9480.1|611
1651762200000|2022-05-05 14:50:00|9501.5|9491.5|9502.9|9492.9|9510.6|9500.6|9494.5|9484.5|505
1651762500000|2022-05-05 14:55:00|9503.4|9493.4|9501.1|9491.1|9513.6|9503.6|9494.6|9484.6|461
1651762800000|2022-05-05 15:00:00|9500.4|9490.4|9495.9|9485.9|9503.1|9493.1|9490.6|9480.6|383
1651763100000|2022-05-05 15:05:00|9496.6|9486.6|9481.1|9471.1|9498.9|9488.9|9478.9|9468.9|414
1651763400000|2022-05-05 15:10:00|9481.6|9471.6|9467.6|9457.6|9482.4|9472.4|9451.8|9441.8|514
1651763700000|2022-05-05 15:15:00|9467.4|9457.4|9468.4|9458.4|9478.4|9468.4|9465.9|9455.9|458
1651764000000|2022-05-05 15:20:00|9468.9|9458.9|9451.6|9441.6|9469.4|9459.4|9449.4|9439.4|446
1651764300000|2022-05-05 15:25:00|9451.4|9441.4|9463.9|9453.9|9463.9|9453.9|9447.4|9437.4|429
1651764600000|2022-05-05 15:30:00|9463.6|9453.6|9487.1|9477.1|9495.4|9485.4|9462.4|9452.4|413
1651764900000|2022-05-05 15:35:00|9487.4|9477.4|9486.6|9476.6|9501.1|9491.1|9486.1|9476.1|426
1651765200000|2022-05-05 15:40:00|9486.9|9476.9|9493.9|9483.9|9494.4|9484.4|9480.9|9470.9|371
1651765500000|2022-05-05 15:45:00|9494.1|9484.1|9500.1|9490.1|9503.4|9493.4|9486.6|9476.6|351
1651765800000|2022-05-05 15:50:00|9498.9|9488.9|9461.6|9451.6|9499.4|9489.4|9457.9|9447.9|365
1651766100000|2022-05-05 15:55:00|9461.4|9451.4|9462.4|9452.4|9470.6|9460.6|9460.4|9450.4|345
1651766400000|2022-05-05 16:00:00|9462.1|9452.1|9452.4|9442.4|9466.1|9456.1|9451.9|9441.9|274
1651766700000|2022-05-05 16:05:00|9452.6|9442.6|9452.1|9442.1|9467.9|9457.9|9450.9|9440.9|325
1651767000000|2022-05-05 16:10:00|9452.4|9442.4|9444.9|9434.9|9452.6|9442.6|9438.6|9428.6|453
1651767300000|2022-05-05 16:15:00|9444.6|9434.6|9467.6|9457.6|9467.6|9457.6|9442.4|9432.4|430
1651767600000|2022-05-05 16:20:00|9466.6|9456.6|9449.6|9439.6|9466.9|9456.9|9447.4|9437.4|336
1651767900000|2022-05-05 16:25:00|9449.9|9439.9|9473.9|9463.9|9476.4|9466.4|9449.4|9439.4|293
1651768200000|2022-05-05 16:30:00|9473.6|9463.6|9470.9|9460.9|9480.9|9470.9|9469.6|9459.6|392
1651768500000|2022-05-05 16:35:00|9465.9|9455.9|9453.4|9443.4|9465.9|9455.9|9451.1|9441.1|351
1651768800000|2022-05-05 16:40:00|9452.4|9442.4|9459.6|9449.6|9462.6|9452.6|9452.4|9442.4|271
1651769100000|2022-05-05 16:45:00|9460.1|9450.1|9445.6|9435.6|9461.4|9451.4|9445.4|9435.4|315
1651769400000|2022-05-05 16:50:00|9446.6|9436.6|9478.9|9468.9|9483.6|9473.6|9445.4|9435.4|323
1651769700000|2022-05-05 16:55:00|9479.1|9469.1|9467.5|9457.5|9480.9|9470.9|9456.8|9446.8|297
1651795200000|2022-05-06 00:00:00|9480|9460|9480.9|9460.9|9484.1|9464.1|9478.3|9458.3|61
1651795500000|2022-05-06 00:05:00|9480.3|9460.3|9477.6|9457.6|9481|9461|9473.4|9453.4|145
1651795800000|2022-05-06 00:10:00|9477.9|9457.9|9471.4|9451.4|9478.4|9458.4|9471.1|9451.1|144
1651796100000|2022-05-06 00:15:00|9471.9|9451.9|9491.6|9471.6|9493.1|9473.1|9471.4|9451.4|239
1651796400000|2022-05-06 00:20:00|9491.4|9471.4|9495.1|9475.1|9500.4|9480.4|9491|9471|157
1651796700000|2022-05-06 00:25:00|9494.1|9474.1|9492.1|9472.1|9495.4|9475.4|9488.4|9468.4|131
1651797000000|2022-05-06 00:30:00|9491.9|9471.9|9486.9|9466.9|9491.9|9471.9|9476.9|9456.9|165
1651797300000|2022-05-06 00:35:00|9487.1|9467.1|9481.4|9461.4|9488.1|9468.1|9479.1|9459.1|120
1651797600000|2022-05-06 00:40:00|9481.1|9461.1|9487.1|9467.1|9489.4|9469.4|9480.1|9460.1|112
1651797900000|2022-05-06 00:45:00|9486.9|9466.9|9481.6|9461.6|9486.9|9466.9|9477.1|9457.1|147
1651798200000|2022-05-06 00:50:00|9481.4|9461.4|9480.9|9460.9|9483.4|9463.4|9477.6|9457.6|184
1651798500000|2022-05-06 00:55:00|9481.1|9461.1|9480.6|9460.6|9483.6|9463.6|9471.9|9451.9|183
1651798800000|2022-05-06 01:00:00|9480.9|9460.9|9487.4|9467.4|9488.1|9468.1|9473.4|9453.4|372
1651799100000|2022-05-06 01:05:00|9487.6|9467.6|9499.4|9479.4|9501.1|9481.1|9483.4|9463.4|317
1651799400000|2022-05-06 01:10:00|9498.9|9478.9|9490.4|9470.4|9508.4|9488.4|9489.1|9469.1|330
1651799700000|2022-05-06 01:15:00|9490.1|9470.1|9503.1|9483.1|9505.9|9485.9|9487.9|9467.9|286
1651800000000|2022-05-06 01:20:00|9502.9|9482.9|9503.6|9483.6|9507.6|9487.6|9494.1|9474.1|424
1651800300000|2022-05-06 01:25:00|9503.1|9483.1|9514.1|9494.1|9514.9|9494.9|9502.1|9482.1|293
1651800600000|2022-05-06 01:30:00|9513.9|9493.9|9473.6|9453.6|9513.9|9493.9|9473.4|9453.4|402
1651800900000|2022-05-06 01:35:00|9473.4|9453.4|9467.6|9447.6|9478.6|9458.6|9458.1|9438.1|339
1651801200000|2022-05-06 01:40:00|9468.6|9448.6|9467.4|9447.4|9474.9|9454.9|9463.6|9443.6|291
1651801500000|2022-05-06 01:45:00|9466.9|9446.9|9440.6|9420.6|9472.9|9452.9|9430.1|9410.1|382
1651801800000|2022-05-06 01:50:00|9440.9|9420.9|9463.6|9443.6|9467.4|9447.4|9439.9|9419.9|286
1651802100000|2022-05-06 01:55:00|9463.4|9443.4|9454.4|9434.4|9470.1|9450.1|9453.6|9433.6|320
1651802400000|2022-05-06 02:00:00|9455.1|9435.1|9459.9|9439.9|9463.6|9443.6|9452.9|9432.9|195
1651802700000|2022-05-06 02:05:00|9459.6|9439.6|9461.1|9441.1|9463.4|9443.4|9452.9|9432.9|242
1651803000000|2022-05-06 02:10:00|9460.6|9440.6|9465.9|9445.9|9469.4|9449.4|9458.6|9438.6|184
1651803300000|2022-05-06 02:15:00|9466.6|9446.6|9468.1|9448.1|9471.9|9451.9|9464.6|9444.6|181
1651803600000|2022-05-06 02:20:00|9469.1|9449.1|9465.9|9445.9|9469.1|9449.1|9459.6|9439.6|176
1651803900000|2022-05-06 02:25:00|9465.6|9445.6|9471.6|9451.6|9477.1|9457.1|9465.6|9445.6|179
1651804200000|2022-05-06 02:30:00|9471.9|9451.9|9474.4|9454.4|9482.1|9462.1|9471.1|9451.1|245
1651804500000|2022-05-06 02:35:00|9474.6|9454.6|9476.1|9456.1|9477.1|9457.1|9472.1|9452.1|237
1651804800000|2022-05-06 02:40:00|9475.9|9455.9|9470.1|9450.1|9477.1|9457.1|9468.6|9448.6|143
1651805100000|2022-05-06 02:45:00|9469.6|9449.6|9474.1|9454.1|9476.6|9456.6|9463.9|9443.9|115
1651805400000|2022-05-06 02:50:00|9474.6|9454.6|9487.1|9467.1|9487.4|9467.4|9474.4|9454.4|207
1651805700000|2022-05-06 02:55:00|9487.4|9467.4|9478.9|9458.9|9490.9|9470.9|9478.4|9458.4|233
1651806000000|2022-05-06 03:00:00|9479.1|9459.1|9487.4|9467.4|9492.1|9472.1|9479.1|9459.1|204
1651806300000|2022-05-06 03:05:00|9487.6|9467.6|9482.4|9462.4|9488.9|9468.9|9478.6|9458.6|166
1651806600000|2022-05-06 03:10:00|9482.1|9462.1|9484.1|9464.1|9486.4|9466.4|9481.4|9461.4|101
1651806900000|2022-05-06 03:15:00|9483.9|9463.9|9490.6|9470.6|9490.6|9470.6|9481.9|9461.9|130
1651807200000|2022-05-06 03:20:00|9490.9|9470.9|9487.4|9467.4|9493.6|9473.6|9485.4|9465.4|186
1651807500000|2022-05-06 03:25:00|9487.6|9467.6|9487.9|9467.9|9492.9|9472.9|9485.6|9465.6|111
1651807800000|2022-05-06 03:30:00|9487.6|9467.6|9489.6|9469.6|9490.1|9470.1|9478.4|9458.4|159
1651808100000|2022-05-06 03:35:00|9490.1|9470.1|9490.9|9470.9|9494.1|9474.1|9490.1|9470.1|75
1651808400000|2022-05-06 03:40:00|9490.6|9470.6|9490.1|9470.1|9490.9|9470.9|9486.1|9466.1|91
1651808700000|2022-05-06 03:45:00|9490.4|9470.4|9492.6|9472.6|9493.4|9473.4|9489.6|9469.6|89
1651809000000|2022-05-06 03:50:00|9492.9|9472.9|9503.1|9483.1|9503.6|9483.6|9492.6|9472.6|102
1651809300000|2022-05-06 03:55:00|9503.4|9483.4|9495.4|9475.4|9503.6|9483.6|9494.1|9474.1|125
1651809600000|2022-05-06 04:00:00|9494.9|9474.9|9497.4|9477.4|9499.1|9479.1|9493.1|9473.1|87
1651809900000|2022-05-06 04:05:00|9497.6|9477.6|9491.1|9471.1|9497.9|9477.9|9487.4|9467.4|103
1651810200000|2022-05-06 04:10:00|9491.4|9471.4|9487.9|9467.9|9492.9|9472.9|9487.6|9467.6|57
1651810500000|2022-05-06 04:15:00|9488.1|9468.1|9488.6|9468.6|9490.1|9470.1|9487.1|9467.1|98
1651810800000|2022-05-06 04:20:00|9488.9|9468.9|9488.6|9468.6|9488.9|9468.9|9484.4|9464.4|107
1651811100000|2022-05-06 04:25:00|9488.9|9468.9|9486.1|9466.1|9488.9|9468.9|9484.1|9464.1|91
1651811400000|2022-05-06 04:30:00|9486.4|9466.4|9486.1|9466.1|9488.9|9468.9|9484.4|9464.4|86
1651811700000|2022-05-06 04:35:00|9485.9|9465.9|9485.6|9465.6|9486.1|9466.1|9484.4|9464.4|39
1651812000000|2022-05-06 04:40:00|9485.4|9465.4|9489.9|9469.9|9490.1|9470.1|9484.4|9464.4|41
1651812300000|2022-05-06 04:45:00|9489.6|9469.6|9485.1|9465.1|9490.6|9470.6|9485.1|9465.1|58
1651812600000|2022-05-06 04:50:00|9485.4|9465.4|9484.4|9464.4|9488.6|9468.6|9484.4|9464.4|56
1651812900000|2022-05-06 04:55:00|9484.9|9464.9|9486.4|9466.4|9491.9|9471.9|9481.6|9461.6|118
1651813200000|2022-05-06 05:00:00|9486.1|9466.1|9493.9|9473.9|9494.4|9474.4|9480.9|9460.9|135
1651813500000|2022-05-06 05:05:00|9494.1|9474.1|9490.1|9470.1|9498.9|9478.9|9488.6|9468.6|153
1651813800000|2022-05-06 05:10:00|9490.4|9470.4|9488.6|9468.6|9495.1|9475.1|9488.1|9468.1|135
1651814100000|2022-05-06 05:15:00|9488.9|9468.9|9488.4|9468.4|9489.1|9469.1|9482.1|9462.1|97
1651814400000|2022-05-06 05:20:00|9488.1|9468.1|9490.9|9470.9|9495.6|9475.6|9488.1|9468.1|103
1651814700000|2022-05-06 05:25:00|9490.1|9470.1|9497.9|9477.9|9500.1|9480.1|9487.9|9467.9|99
1651815000000|2022-05-06 05:30:00|9497.4|9477.4|9491.1|9471.1|9501.1|9481.1|9488.4|9468.4|299
1651815300000|2022-05-06 05:35:00|9490.9|9470.9|9494.1|9474.1|9497.9|9477.9|9483.6|9463.6|262
1651815600000|2022-05-06 05:40:00|9493.9|9473.9|9483.9|9463.9|9493.9|9473.9|9476.1|9456.1|190
1651815900000|2022-05-06 05:45:00|9484.1|9464.1|9476.6|9456.6|9484.1|9464.1|9473.6|9453.6|187
1651816200000|2022-05-06 05:50:00|9476.9|9456.9|9471.1|9451.1|9477.9|9457.9|9468.6|9448.6|214
1651816500000|2022-05-06 05:55:00|9470.9|9450.9|9468.9|9448.9|9472.4|9452.4|9464.4|9444.4|178
1651816800000|2022-05-06 06:00:00|9468.6|9448.6|9474.9|9454.9|9477.1|9457.1|9467.1|9447.1|176
1651817100000|2022-05-06 06:05:00|9474.4|9454.4|9481.1|9461.1|9483.1|9463.1|9472.1|9452.1|206
1651817400000|2022-05-06 06:10:00|9481.4|9461.4|9490.9|9470.9|9491.4|9471.4|9480.4|9460.4|230
1651817700000|2022-05-06 06:15:00|9492.1|9472.1|9486.4|9466.4|9492.1|9472.1|9480.1|9460.1|165
1651818000000|2022-05-06 06:20:00|9486.6|9466.6|9496.4|9476.4|9497.1|9477.1|9485.4|9465.4|185
1651818300000|2022-05-06 06:25:00|9496.9|9476.9|9484.4|9464.4|9498.4|9478.4|9483.9|9463.9|209
1651818600000|2022-05-06 06:30:00|9484.6|9464.6|9494.4|9474.4|9498.9|9478.9|9482.1|9462.1|247
1651818900000|2022-05-06 06:35:00|9494.6|9474.6|9493.9|9473.9|9497.4|9477.4|9491.4|9471.4|231
1651819200000|2022-05-06 06:40:00|9493.6|9473.6|9489.1|9469.1|9497.1|9477.1|9484.9|9464.9|203
1651819500000|2022-05-06 06:45:00|9489.4|9469.4|9482.9|9462.9|9493.6|9473.6|9481.6|9461.6|200
1651819800000|2022-05-06 06:50:00|9482.6|9462.6|9469.4|9449.4|9486.9|9466.9|9467.9|9447.9|227
1651820100000|2022-05-06 06:55:00|9469.1|9449.1|9462.9|9452.9|9469.1|9458.6|9459.6|9448.4|310
1651820400000|2022-05-06 07:00:00|9463.9|9453.9|9482.1|9472.1|9482.1|9472.1|9460.9|9450.9|276
1651820700000|2022-05-06 07:05:00|9482.6|9472.6|9475.6|9465.6|9483.9|9473.9|9473.4|9463.4|240
1651821000000|2022-05-06 07:10:00|9475.1|9465.1|9472.6|9462.6|9476.1|9466.1|9466.6|9456.6|191
1651821300000|2022-05-06 07:15:00|9472.9|9462.9|9462.9|9452.9|9472.9|9462.9|9456.9|9446.9|234
1651821600000|2022-05-06 07:20:00|9463.6|9453.6|9467.1|9457.1|9471.6|9461.6|9460.4|9450.4|273
1651821900000|2022-05-06 07:25:00|9467.4|9457.4|9466.6|9456.6|9468.9|9458.9|9460.4|9450.4|190
1651822200000|2022-05-06 07:30:00|9466.4|9456.4|9445.5|9435.5|9469.6|9459.6|9439.3|9425.6|234
1651822500000|2022-05-06 07:35:00|9445.1|9435.1|9454.6|9444.6|9459.9|9449.9|9445.1|9435.1|204
1651822800000|2022-05-06 07:40:00|9454.9|9444.9|9456.1|9446.1|9456.4|9446.4|9445.6|9435.6|202
1651823100000|2022-05-06 07:45:00|9455.9|9445.9|9448.1|9438.1|9456.9|9446.9|9444.1|9434.1|208
1651823400000|2022-05-06 07:50:00|9448.4|9438.4|9480.4|9470.4|9483.4|9473.4|9446.9|9436.9|309
1651823700000|2022-05-06 07:55:00|9481.4|9471.4|9473.6|9463.6|9482.1|9472.1|9468.1|9454.6|283
1651824000000|2022-05-06 08:00:00|9476.9|9466.9|9480.1|9470.1|9487.4|9477.4|9470.6|9460.6|294
1651824300000|2022-05-06 08:05:00|9480.4|9470.4|9488.4|9478.4|9491.9|9481.9|9476.4|9466.4|269
1651824600000|2022-05-06 08:10:00|9488.6|9478.6|9475.4|9465.4|9491.6|9481.6|9474.9|9464.9|227
1651824900000|2022-05-06 08:15:00|9475.1|9465.1|9503.3|9493.3|9503.5|9493.5|9471.4|9461.4|268
1651825200000|2022-05-06 08:20:00|9503.4|9493.4|9496.1|9486.1|9504.1|9494.1|9490.9|9480.9|214
1651825500000|2022-05-06 08:25:00|9496.9|9486.9|9495.9|9485.9|9503.6|9493.6|9494.9|9484.9|207
1651825800000|2022-05-06 08:30:00|9495.4|9485.4|9524.4|9514.4|9531.9|9521.9|9492.9|9482.9|267
1651826100000|2022-05-06 08:35:00|9525.4|9515.4|9520.1|9510.1|9531.1|9521.1|9513.6|9503.6|163
1651826400000|2022-05-06 08:40:00|9520.6|9510.6|9507.6|9497.6|9520.6|9510.6|9504.1|9494.1|229
1651826700000|2022-05-06 08:45:00|9508.1|9498.1|9507.4|9497.4|9512.6|9502.6|9504.9|9494.9|216
1651827000000|2022-05-06 08:50:00|9507.6|9497.6|9482.9|9472.9|9508.1|9498.1|9482.9|9472.9|181
1651827300000|2022-05-06 08:55:00|9482.1|9472.1|9483.9|9473.9|9494.1|9484.1|9482.1|9472.1|177
1651827600000|2022-05-06 09:00:00|9484.9|9474.9|9469.9|9459.9|9486.9|9476.9|9466.9|9456.9|239
1651827900000|2022-05-06 09:05:00|9469.6|9459.6|9454.6|9444.6|9472.6|9462.6|9450.4|9440.4|259
1651828200000|2022-05-06 09:10:00|9454.4|9444.4|9461.4|9451.4|9466.6|9456.6|9451.9|9441.9|210
1651828500000|2022-05-06 09:15:00|9461.1|9451.1|9469.9|9459.9|9473.9|9463.9|9460.4|9450.4|159
1651828800000|2022-05-06 09:20:00|9470.1|9460.1|9471.6|9461.6|9473.9|9463.9|9464.4|9454.4|159
1651829100000|2022-05-06 09:25:00|9471.4|9461.4|9473.6|9463.6|9482.6|9472.6|9471.1|9461.1|200
1651829400000|2022-05-06 09:30:00|9472.6|9462.6|9465.9|9455.9|9474.9|9464.9|9465.1|9455.1|196
1651829700000|2022-05-06 09:35:00|9465.6|9455.6|9473.6|9463.6|9475.9|9465.9|9465.6|9455.6|185
1651830000000|2022-05-06 09:40:00|9471.9|9461.9|9461.4|9451.4|9471.9|9461.9|9460.9|9450.9|104
1651830300000|2022-05-06 09:45:00|9461.1|9451.1|9462.1|9452.1|9468.9|9458.9|9458.4|9448.4|171
1651830600000|2022-05-06 09:50:00|9462.4|9452.4|9468.4|9458.4|9471.9|9461.9|9462.4|9452.4|114
1651830900000|2022-05-06 09:55:00|9467.9|9457.9|9473.9|9463.9|9476.1|9466.1|9465.1|9455.1|153
1651831200000|2022-05-06 10:00:00|9475.1|9465.1|9471.6|9461.6|9479.6|9469.6|9471.6|9461.6|172
1651831500000|2022-05-06 10:05:00|9471.4|9461.4|9457.1|9447.1|9471.4|9461.4|9456.6|9446.6|141
1651831800000|2022-05-06 10:10:00|9456.9|9446.9|9463.4|9453.4|9465.4|9455.4|9456.1|9446.1|154
1651832100000|2022-05-06 10:15:00|9463.9|9453.9|9470.9|9460.9|9473.6|9463.6|9460.9|9450.9|119
1651832400000|2022-05-06 10:20:00|9471.1|9461.1|9469.6|9459.6|9475.4|9465.4|9467.4|9457.4|125
1651832700000|2022-05-06 10:25:00|9469.4|9459.4|9476.4|9466.4|9477.1|9467.1|9468.9|9458.9|152
1651833000000|2022-05-06 10:30:00|9476.6|9466.6|9474.4|9464.4|9482.1|9472.1|9473.1|9463.1|144
1651833300000|2022-05-06 10:35:00|9474.1|9464.1|9485.9|9475.9|9486.9|9476.9|9470.4|9460.4|139
1651833600000|2022-05-06 10:40:00|9486.4|9476.4|9487.9|9477.9|9492.9|9482.9|9483.4|9473.4|120
1651833900000|2022-05-06 10:45:00|9487.6|9477.6|9480.4|9470.4|9488.1|9478.1|9477.6|9467.6|136
1651834200000|2022-05-06 10:50:00|9480.6|9470.6|9472.6|9462.6|9482.4|9472.4|9467.4|9457.4|161
1651834500000|2022-05-06 10:55:00|9472.4|9462.4|9469.6|9459.6|9474.1|9464.1|9467.4|9457.4|128
1651834800000|2022-05-06 11:00:00|9469.9|9459.9|9469.6|9459.6|9475.1|9465.1|9466.4|9456.4|160
1651835100000|2022-05-06 11:05:00|9469.1|9459.1|9463.1|9453.1|9470.9|9460.9|9461.4|9451.4|151
1651835400000|2022-05-06 11:10:00|9462.9|9452.9|9467.9|9457.9|9467.9|9457.9|9461.9|9451.9|146
1651835700000|2022-05-06 11:15:00|9468.6|9458.6|9461.1|9451.1|9468.9|9458.9|9461.1|9451.1|135
1651836000000|2022-05-06 11:20:00|9461.4|9451.4|9444.9|9434.9|9463.4|9453.4|9435.4|9425.4|237
1651836300000|2022-05-06 11:25:00|9445.1|9435.1|9436.4|9426.4|9448.6|9438.6|9436.4|9426.4|242
1651836600000|2022-05-06 11:30:00|9436.9|9426.9|9433.3|9423.3|9454.4|9444.4|9431.4|9421.4|328
1651836900000|2022-05-06 11:35:00|9433.1|9423.1|9427.4|9417.4|9438.9|9428.9|9417.3|9407.3|247
1651837200000|2022-05-06 11:40:00|9427.6|9417.6|9429.4|9419.4|9433.1|9423.1|9424.6|9414.6|156
1651837500000|2022-05-06 11:45:00|9429.1|9419.1|9418.6|9408.6|9429.1|9419.1|9418.4|9408.4|193
1651837800000|2022-05-06 11:50:00|9418.1|9408.1|9419.6|9409.6|9423.4|9413.4|9417.9|9407.9|167
1651838100000|2022-05-06 11:55:00|9419.4|9409.4|9421.9|9411.9|9427.6|9417.6|9419.1|9409.1|193
1651838400000|2022-05-06 12:00:00|9421.1|9411.1|9420.4|9410.4|9422.6|9412.6|9414.4|9404.4|162
1651838700000|2022-05-06 12:05:00|9420.6|9410.6|9428.6|9418.6|9429.6|9419.6|9417.4|9407.4|188
1651839000000|2022-05-06 12:10:00|9427.9|9417.9|9434.4|9424.4|9446.9|9436.9|9424.9|9414.9|265
1651839300000|2022-05-06 12:15:00|9433.9|9423.9|9445.1|9435.1|9450.1|9440.1|9433.9|9423.9|194
1651839600000|2022-05-06 12:20:00|9444.9|9434.9|9449.6|9439.6|9452.4|9442.4|9443.4|9433.4|218
1651839900000|2022-05-06 12:25:00|9449.4|9439.4|9432.6|9422.6|9449.9|9439.9|9432.1|9422.1|151
1651840200000|2022-05-06 12:30:00|9432.1|9422.1|9442.5|9432.5|9447.1|9436.8|9416.3|9406.3|446
1651840500000|2022-05-06 12:35:00|9442.6|9432.6|9465.5|9455.5|9472.4|9457|9437.4|9427.4|511
1651840800000|2022-05-06 12:40:00|9462.8|9452.8|9456.6|9446.6|9474.6|9464.6|9448.1|9438.1|407
1651841100000|2022-05-06 12:45:00|9456.1|9446.1|9431.1|9421.1|9457.6|9447.6|9431.1|9421.1|371
1651841400000|2022-05-06 12:50:00|9431.4|9421.4|9423.4|9413.4|9441.1|9431.1|9416.1|9406.1|326
1651841700000|2022-05-06 12:55:00|9423.6|9413.6|9422.1|9412.1|9427.1|9417.1|9419.1|9409.1|291
1651842000000|2022-05-06 13:00:00|9421.9|9411.9|9388.5|9378.5|9429.9|9419.9|9387.4|9377.4|454
1651842300000|2022-05-06 13:05:00|9387.3|9377.3|9400.1|9390.1|9402.1|9392.1|9386.4|9376.4|414
1651842600000|2022-05-06 13:10:00|9401.4|9391.4|9416.4|9406.4|9417.4|9407.4|9393.1|9383.1|343
1651842900000|2022-05-06 13:15:00|9416.1|9406.1|9409.1|9399.1|9423.6|9413.6|9399.9|9389.9|304
1651843200000|2022-05-06 13:20:00|9408.6|9398.6|9426.1|9416.1|9428.4|9418.4|9408.1|9398.1|308
1651843500000|2022-05-06 13:25:00|9426.4|9416.4|9427.1|9417.1|9428.1|9418.1|9411.6|9401.6|285
1651843800000|2022-05-06 13:30:00|9427.4|9417.4|9417.6|9407.6|9433.6|9423.6|9414.9|9404.9|441
1651844100000|2022-05-06 13:35:00|9416.4|9406.4|9394.6|9384.6|9416.4|9406.4|9392.1|9382.1|427
1651844400000|2022-05-06 13:40:00|9392.1|9382.1|9394.9|9384.9|9401.4|9391.4|9391.1|9381.1|491
1651844700000|2022-05-06 13:45:00|9394.6|9384.6|9399.6|9389.6|9402.9|9392.9|9381.9|9371.9|557
1651845000000|2022-05-06 13:50:00|9399.1|9389.1|9383.9|9373.9|9403.9|9393.9|9380.4|9370.4|507
1651845300000|2022-05-06 13:55:00|9383.4|9373.4|9378.9|9368.9|9392.6|9382.6|9377.4|9367.4|380
1651845600000|2022-05-06 14:00:00|9379.9|9369.9|9399.6|9389.6|9400.1|9390.1|9377.4|9367.4|410
1651845900000|2022-05-06 14:05:00|9399.4|9389.4|9404.9|9394.9|9416.9|9406.9|9398.9|9388.9|452
1651846200000|2022-05-06 14:10:00|9404.6|9394.6|9410.1|9400.1|9418.9|9408.9|9399.4|9389.4|469
1651846500000|2022-05-06 14:15:00|9409.9|9399.9|9424.1|9414.1|9433.6|9423.6|9409.9|9399.9|430
1651846800000|2022-05-06 14:20:00|9423.9|9413.9|9418.1|9408.1|9434|9424|9416.4|9406.4|459
1651847100000|2022-05-06 14:25:00|9417.9|9407.9|9422.6|9412.6|9433.6|9423.6|9417.6|9407.6|435
1651847400000|2022-05-06 14:30:00|9423.4|9413.4|9404.4|9394.4|9427.9|9417.9|9402.9|9392.9|460
1651847700000|2022-05-06 14:35:00|9404.1|9394.1|9407.6|9397.6|9408.9|9398.9|9401.1|9391.1|382
1651848000000|2022-05-06 14:40:00|9409.1|9399.1|9402.1|9392.1|9424.6|9414.6|9402.1|9392.1|497
1651848300000|2022-05-06 14:45:00|9400.1|9390.1|9421.6|9411.6|9421.6|9411.6|9400.1|9390.1|480
1651848600000|2022-05-06 14:50:00|9421.4|9411.4|9419.6|9409.6|9423.1|9413.1|9403.6|9393.6|365
1651848900000|2022-05-06 14:55:00|9419.4|9409.4|9423.9|9413.9|9430.1|9420.1|9417.1|9407.1|394
1651849200000|2022-05-06 15:00:00|9422.9|9412.9|9416.9|9406.9|9425.1|9415.1|9408.9|9398.9|383
1651849500000|2022-05-06 15:05:00|9416.4|9406.4|9419.9|9409.9|9422.6|9412.6|9410.1|9400.1|363
1651849800000|2022-05-06 15:10:00|9419.4|9409.4|9423.6|9413.6|9423.6|9413.6|9411.6|9401.6|331
1651850100000|2022-05-06 15:15:00|9425.4|9415.4|9429.4|9419.4|9434.1|9424.1|9422.6|9412.6|324
1651850400000|2022-05-06 15:20:00|9429.6|9419.6|9442.9|9432.9|9443.1|9433.1|9426.6|9416.6|298
1651850700000|2022-05-06 15:25:00|9443.1|9433.1|9439.6|9429.6|9449.6|9439.6|9434.9|9424.9|431
1651851000000|2022-05-06 15:30:00|9440.1|9430.1|9433.6|9423.6|9442.6|9432.6|9427.9|9417.9|390
1651851300000|2022-05-06 15:35:00|9433.1|9423.1|9427.1|9417.1|9435.9|9425.9|9426.1|9416.1|256
1651851600000|2022-05-06 15:40:00|9427.4|9417.4|9422.9|9412.9|9428.9|9418.9|9418.9|9408.9|278
1651851900000|2022-05-06 15:45:00|9422.1|9412.1|9421.6|9411.6|9423.6|9413.6|9416.1|9406.1|293
1651852200000|2022-05-06 15:50:00|9422.1|9412.1|9420.4|9410.4|9432.9|9422.9|9419.6|9409.6|282
1651852500000|2022-05-06 15:55:00|9419.4|9409.4|9416.9|9406.9|9422.6|9412.6|9415.9|9405.9|364
1651852800000|2022-05-06 16:00:00|9416.6|9406.6|9440.1|9430.1|9441.9|9431.9|9415.6|9405.6|302
1651853100000|2022-05-06 16:05:00|9440.4|9430.4|9444.9|9434.9|9456.6|9446.6|9437.1|9427.1|282
1651853400000|2022-05-06 16:10:00|9445.1|9435.1|9427.1|9417.1|9446.9|9436.9|9425.6|9415.6|347
1651853700000|2022-05-06 16:15:00|9426.6|9416.6|9422.4|9412.4|9430.9|9420.9|9418.9|9408.9|299
1651854000000|2022-05-06 16:20:00|9422.9|9412.9|9431.6|9421.6|9441.9|9431.9|9421.4|9411.4|378
1651854300000|2022-05-06 16:25:00|9431.4|9421.4|9436.4|9426.4|9440.4|9430.4|9429.9|9419.9|379
1651854600000|2022-05-06 16:30:00|9435.6|9425.6|9439.4|9429.4|9439.4|9429.4|9428.1|9418.1|387
1651854900000|2022-05-06 16:35:00|9439.1|9429.1|9439.9|9429.9|9453.6|9443.6|9437.6|9427.6|398
1651855200000|2022-05-06 16:40:00|9440.9|9430.9|9441.4|9431.4|9443.9|9433.9|9433.4|9423.4|472
1651855500000|2022-05-06 16:45:00|9441.1|9431.1|9432.1|9422.1|9442.6|9432.6|9427.6|9417.6|383
1651855800000|2022-05-06 16:50:00|9431.6|9421.6|9432.9|9422.9|9440.1|9430.1|9427.9|9417.9|347
1651856100000|2022-05-06 16:55:00|9432.6|9422.6|9426.1|9416.1|9444.3|9434.3|9425.6|9415.6|318
1652054400000|2022-05-09 00:00:00|9395.4|9373.4|9370.6|9360.6|9395.4|9373.4|9357.4|9344.9|42
1652054700000|2022-05-09 00:05:00|9370.9|9360.9|9370.8|9360.8|9377|9367|9367.8|9357.8|128
1652055000000|2022-05-09 00:10:00|9371.8|9361.8|9371|9361|9375.3|9365.3|9367|9357|93
1652055300000|2022-05-09 00:15:00|9371.3|9361.3|9357.8|9347.8|9372.3|9362.3|9354.5|9344.5|118
1652055600000|2022-05-09 00:20:00|9358|9348|9364|9354|9366.3|9356.3|9358|9348|92
1652055900000|2022-05-09 00:25:00|9364.3|9354.3|9370|9360|9370.3|9360.3|9362.3|9352.3|81
1652056200000|2022-05-09 00:30:00|9369|9359|9357.3|9347.3|9369|9359|9357|9347|101
1652056500000|2022-05-09 00:35:00|9357|9347|9349.5|9339.5|9360.5|9350.5|9349.3|9338.3|117
1652056800000|2022-05-09 00:40:00|9349.8|9339.8|9362.8|9352.8|9363.8|9353.8|9348.5|9338.5|157
1652057100000|2022-05-09 00:45:00|9362.3|9352.3|9353.3|9343.3|9362.5|9352.5|9353.3|9343.3|92
1652057400000|2022-05-09 00:50:00|9352.8|9342.8|9350.5|9340.5|9355.3|9345.3|9346.8|9336.8|171
1652057700000|2022-05-09 00:55:00|9350.8|9340.8|9350.8|9340.8|9353.5|9343.5|9348.3|9338.3|129
1652058000000|2022-05-09 01:00:00|9350.5|9340.5|9349.6|9339.6|9354.8|9341.4|9338.8|9327|439
1652058300000|2022-05-09 01:05:00|9350.1|9340.1|9333.8|9323.8|9350.4|9340.4|9333.8|9323.3|324
1652058600000|2022-05-09 01:10:00|9334.5|9324.5|9344.5|9334.5|9352.5|9342.5|9333.8|9321.4|389
1652058900000|2022-05-09 01:15:00|9345|9335|9346.5|9336.5|9355.6|9341.9|9342|9332|285
1652059200000|2022-05-09 01:20:00|9346|9336|9357.5|9347.5|9364.9|9350.5|9342.8|9332.8|343
1652059500000|2022-05-09 01:25:00|9358.3|9348.3|9353.5|9343.5|9358.8|9348.8|9351|9341|225
1652059800000|2022-05-09 01:30:00|9353|9343|9365.5|9355.5|9366.1|9356.1|9350.3|9340.3|227
1652060100000|2022-05-09 01:35:00|9365.3|9355.3|9360.5|9350.5|9368|9358|9352.8|9340.8|266
1652060400000|2022-05-09 01:40:00|9360.3|9350.3|9365.3|9355.3|9365.3|9355.3|9352.3|9339.5|225
1652060700000|2022-05-09 01:45:00|9365|9355|9373.8|9353.8|9376.3|9366.3|9364.8|9351.5|327
1652061000000|2022-05-09 01:50:00|9373.6|9353.6|9371.5|9361.5|9373.8|9362|9362|9347.6|238
1652061300000|2022-05-09 01:55:00|9371.3|9361.3|9356.8|9346.8|9374|9364|9356.5|9346.5|159
1652061600000|2022-05-09 02:00:00|9357.3|9347.3|9357.3|9347.3|9367.5|9353.3|9348|9338|217
1652061900000|2022-05-09 02:05:00|9357.5|9347.5|9358|9348|9365.4|9352|9354.5|9344.5|202
1652062200000|2022-05-09 02:10:00|9357.3|9347.3|9349.5|9339.5|9360.9|9348.5|9348.5|9334.6|169
1652062500000|2022-05-09 02:15:00|9350|9340|9339.5|9329.5|9351.3|9341.3|9336.8|9326.8|122
1652062800000|2022-05-09 02:20:00|9339.8|9329.8|9345|9335|9348.3|9336.8|9339.8|9328.3|159
1652063100000|2022-05-09 02:25:00|9344.8|9334.8|9342.3|9332.3|9347.5|9337.5|9341.3|9331.3|68
1652063400000|2022-05-09 02:30:00|9342|9332|9353.3|9343.3|9354.5|9344.5|9342|9332|209
1652063700000|2022-05-09 02:35:00|9353.5|9343.5|9357|9347|9361|9349.5|9353.3|9340.9|153
1652064000000|2022-05-09 02:40:00|9356.8|9346.8|9352|9342|9359.5|9349.5|9349|9336|179
1652064300000|2022-05-09 02:45:00|9352.3|9342.3|9360.8|9350.8|9366.9|9355.9|9352.3|9342.1|204
1652064600000|2022-05-09 02:50:00|9361|9351|9361.8|9351.8|9368.5|9358.5|9359.8|9349.8|156
1652064900000|2022-05-09 02:55:00|9362|9352|9368.8|9358.8|9376|9366|9361.8|9351.8|231
1652065200000|2022-05-09 03:00:00|9369|9359|9366.5|9356.5|9371|9359.8|9361.8|9351|255
1652065500000|2022-05-09 03:05:00|9366.3|9356.3|9372|9362|9374|9364|9365.8|9355.8|243
1652065800000|2022-05-09 03:10:00|9371.8|9361.8|9369.5|9359.5|9373.5|9363.5|9365.8|9355.8|177
1652066100000|2022-05-09 03:15:00|9369.3|9359.3|9372.3|9362.3|9375.3|9365.3|9368.8|9358.8|171
1652066400000|2022-05-09 03:20:00|9372.5|9362.5|9376.8|9366.8|9377.5|9367.5|9371.5|9361.5|151
1652066700000|2022-05-09 03:25:00|9376.5|9366.5|9376.8|9366.8|9380.5|9370.5|9373.3|9363.3|211
1652067000000|2022-05-09 03:30:00|9376.3|9366.3|9370.3|9360.3|9376.3|9366.3|9368.5|9358.5|101
1652067300000|2022-05-09 03:35:00|9370|9360|9362.8|9352.8|9370.3|9360.3|9362.5|9352.5|59
1652067600000|2022-05-09 03:40:00|9362.5|9352.5|9357|9347|9365.5|9355.5|9356.8|9346.8|87
1652067900000|2022-05-09 03:45:00|9357.3|9347.3|9357.8|9347.8|9359.3|9349.3|9355.5|9345.5|87
1652068200000|2022-05-09 03:50:00|9358|9348|9356.5|9346.5|9362|9352|9356.5|9346.5|103
1652068500000|2022-05-09 03:55:00|9357|9347|9357.3|9347.3|9358.3|9348.3|9355.8|9345.8|54
1652068800000|2022-05-09 04:00:00|9357|9347|9356.8|9346.8|9359.3|9349.3|9355.5|9345.5|69
1652069100000|2022-05-09 04:05:00|9356.5|9346.5|9357|9347|9358.3|9348.3|9356.5|9346.5|40
1652069400000|2022-05-09 04:10:00|9357.3|9347.3|9356.3|9346.3|9357.3|9347.3|9355.5|9345.5|70
1652069700000|2022-05-09 04:15:00|9356|9346|9359.8|9349.8|9360.3|9350.3|9355.5|9345.5|64
1652070000000|2022-05-09 04:20:00|9360.3|9350.3|9358|9348|9360.5|9350.5|9357.8|9347.8|87
1652070300000|2022-05-09 04:25:00|9357.8|9347.8|9359|9349|9360|9350|9356.8|9346.8|68
1652070600000|2022-05-09 04:30:00|9358.8|9348.8|9357|9347|9358.8|9348.8|9355.8|9345.8|50
1652070900000|2022-05-09 04:35:00|9356.8|9346.8|9356.5|9346.5|9357.5|9347.5|9355|9345|121
1652071200000|2022-05-09 04:40:00|9356.3|9346.3|9357.3|9347.3|9357.5|9347.5|9354.5|9344.5|47
1652071500000|2022-05-09 04:45:00|9357|9347|9352.3|9342.3|9357.3|9347.3|9352.3|9342.3|33
1652071800000|2022-05-09 04:50:00|9352.5|9342.5|9350.5|9340.5|9353.8|9343.8|9349.8|9339.8|52
1652072100000|2022-05-09 04:55:00|9350.8|9340.8|9352|9342|9352.3|9342.3|9349.3|9339.3|66
1652072400000|2022-05-09 05:00:00|9351.8|9341.8|9350.5|9340.5|9351.8|9341.8|9349.3|9339.3|78
1652072700000|2022-05-09 05:05:00|9350.8|9340.8|9351.3|9341.3|9353|9343|9347.8|9337.8|107
1652073000000|2022-05-09 05:10:00|9351.5|9341.5|9347.8|9337.8|9352.8|9342.8|9347.5|9337.5|75
1652073300000|2022-05-09 05:15:00|9347.5|9337.5|9349|9339|9350|9340|9342|9332|96
1652073600000|2022-05-09 05:20:00|9349.5|9339.5|9345.5|9335.5|9350.8|9340.8|9344.3|9334.3|77
1652073900000|2022-05-09 05:25:00|9345.3|9335.3|9346.3|9336.3|9346.8|9336.8|9342.8|9332.8|92
1652074200000|2022-05-09 05:30:00|9346|9336|9351.8|9341.8|9354.5|9341.8|9341.3|9329.4|377
1652074500000|2022-05-09 05:35:00|9351.5|9341.5|9350.8|9340.8|9353|9343|9341|9331|277
1652074800000|2022-05-09 05:40:00|9350.5|9340.5|9346|9336|9350.5|9340.5|9345|9335|266
1652075100000|2022-05-09 05:45:00|9345.8|9335.8|9336.5|9326.5|9345.8|9335.8|9335.5|9324.6|197
1652075400000|2022-05-09 05:50:00|9336.8|9326.8|9327.8|9317.8|9337|9327|9311.8|9301.8|308
1652075700000|2022-05-09 05:55:00|9326.8|9316.8|9311.3|9301.3|9327.8|9317.8|9310.3|9300.3|271
1652076000000|2022-05-09 06:00:00|9311|9301|9311|9301|9316.1|9305.5|9308.8|9296.1|317
1652076300000|2022-05-09 06:05:00|9310.8|9300.8|9317.8|9307.8|9318|9308|9307.8|9297.8|264
1652076600000|2022-05-09 06:10:00|9317.5|9307.5|9320.5|9310.5|9326|9316|9316|9306|219
1652076900000|2022-05-09 06:15:00|9320.3|9310.3|9316.3|9306.3|9324.9|9311.3|9310|9300|203
1652077200000|2022-05-09 06:20:00|9316|9306|9321.3|9311.3|9327.8|9317.8|9316|9306|291
1652077500000|2022-05-09 06:25:00|9321.5|9311.5|9326|9316|9329.4|9316.3|9318.3|9308.3|246
1652077800000|2022-05-09 06:30:00|9325.8|9315.8|9322|9312|9327.8|9317.8|9316.5|9305|161
1652078100000|2022-05-09 06:35:00|9321.8|9311.8|9319.8|9309.8|9327|9317|9319.8|9309.8|174
1652078400000|2022-05-09 06:40:00|9319.5|9309.5|9317.5|9307.5|9319.8|9309.8|9313.8|9303.8|204
1652078700000|2022-05-09 06:45:00|9316.8|9306.8|9312.3|9302.3|9318.5|9308.5|9312|9302|212
1652079000000|2022-05-09 06:50:00|9312|9302|9295|9285|9312|9302|9294.3|9284.3|310
1652079300000|2022-05-09 06:55:00|9294.8|9284.8|9294.6|9284.6|9298.4|9288.4|9285.9|9275.9|312
1652079600000|2022-05-09 07:00:00|9294.4|9284.4|9272.4|9262.4|9294.4|9284.4|9271.6|9261.6|240
1652079900000|2022-05-09 07:05:00|9272.6|9262.6|9272.1|9262.1|9276.8|9266.8|9252.1|9242.1|261
1652080200000|2022-05-09 07:10:00|9271.9|9261.9|9283.9|9273.9|9284.4|9274.4|9266.9|9256.9|270
1652080500000|2022-05-09 07:15:00|9283.4|9273.4|9261.1|9251.1|9283.9|9273.9|9260.4|9250.4|246
1652080800000|2022-05-09 07:20:00|9261.6|9251.6|9250.4|9240.4|9261.6|9251.6|9247.6|9237.6|185
1652081100000|2022-05-09 07:25:00|9250.1|9240.1|9250.6|9240.6|9254.6|9244.6|9239.1|9229.1|270
1652081400000|2022-05-09 07:30:00|9250.4|9240.4|9244.1|9234.1|9261.6|9251.6|9238.6|9228.6|323
1652081700000|2022-05-09 07:35:00|9243.9|9233.9|9248.4|9238.4|9250.4|9240.4|9237.9|9227.9|246
1652082000000|2022-05-09 07:40:00|9248.6|9238.6|9239.9|9229.9|9248.6|9238.6|9237.1|9227.1|224
1652082300000|2022-05-09 07:45:00|9239.4|9229.4|9253.1|9243.1|9253.6|9243.6|9238.9|9228.9|144
1652082600000|2022-05-09 07:50:00|9253.4|9243.4|9247.6|9237.6|9258.9|9248.9|9242.9|9232.9|165
1652082900000|2022-05-09 07:55:00|9248.6|9238.6|9242.6|9232.6|9248.6|9238.6|9234.6|9224.6|193
1652083200000|2022-05-09 08:00:00|9242.4|9232.4|9240.4|9230.4|9245.6|9235.6|9230.1|9220.1|264
1652083500000|2022-05-09 08:05:00|9241.6|9231.6|9250.4|9240.4|9253.4|9243.4|9241.1|9231.1|220
1652083800000|2022-05-09 08:10:00|9248.4|9238.4|9247.4|9237.4|9259.1|9249.1|9244.4|9234.4|261
1652084100000|2022-05-09 08:15:00|9248.1|9238.1|9232.4|9222.4|9248.1|9238.1|9229.6|9219.6|264
1652084400000|2022-05-09 08:20:00|9232.1|9222.1|9222.9|9212.9|9234.9|9224.9|9219.1|9209.1|196
1652084700000|2022-05-09 08:25:00|9223.9|9213.9|9220.4|9210.4|9225.4|9215.4|9217.6|9207.6|235
1652085000000|2022-05-09 08:30:00|9219.9|9209.9|9204.9|9194.9|9224.1|9214.1|9204.6|9194.6|193
1652085300000|2022-05-09 08:35:00|9205.6|9195.6|9208.6|9198.6|9217.6|9207.6|9203.9|9193.9|256
1652085600000|2022-05-09 08:40:00|9208.9|9198.9|9190.1|9180.1|9211.1|9201.1|9188.5|9178.5|265
1652085900000|2022-05-09 08:45:00|9189.9|9179.9|9201.6|9191.6|9202.1|9192.1|9188.6|9178.6|255
1652086200000|2022-05-09 08:50:00|9201.4|9191.4|9200.6|9190.6|9207.1|9197.1|9194.9|9184.9|200
1652086500000|2022-05-09 08:55:00|9201.4|9191.4|9190.1|9180.1|9201.6|9191.6|9186.6|9176.6|181
1652086800000|2022-05-09 09:00:00|9189.9|9179.9|9186.1|9176.1|9192.1|9182.1|9178.9|9168.9|233
1652087100000|2022-05-09 09:05:00|9187|9177|9198.9|9188.9|9202.4|9192.4|9187|9177|189
1652087400000|2022-05-09 09:10:00|9199.6|9189.6|9210.1|9200.1|9210.9|9200.9|9198.9|9188.9|194
1652087700000|2022-05-09 09:15:00|9210.6|9200.6|9211.6|9201.6|9219.1|9209.1|9208.6|9198.6|151
1652088000000|2022-05-09 09:20:00|9211.4|9201.4|9201.6|9191.6|9217.1|9207.1|9200.6|9190.6|202
1652088300000|2022-05-09 09:25:00|9201.4|9191.4|9192.1|9182.1|9202.9|9192.9|9187.9|9177.9|156
1652088600000|2022-05-09 09:30:00|9192.4|9182.4|9194.6|9184.6|9196.4|9186.4|9188.4|9178.4|210
1652088900000|2022-05-09 09:35:00|9194.4|9184.4|9181.1|9171.1|9194.6|9184.6|9177.1|9167.1|204
1652089200000|2022-05-09 09:40:00|9180.9|9170.9|9186.1|9176.1|9191.1|9181.1|9180.9|9170.9|232
1652089500000|2022-05-09 09:45:00|9185.9|9175.9|9191.9|9181.9|9193.9|9183.9|9182.4|9172.4|199
1652089800000|2022-05-09 09:50:00|9192.1|9182.1|9188.4|9178.4|9198.9|9188.9|9183.4|9173.4|209
1652090100000|2022-05-09 09:55:00|9188.1|9178.1|9188.9|9178.9|9193.1|9183.1|9183.1|9173.1|206
1652090400000|2022-05-09 10:00:00|9188.6|9178.6|9179.1|9169.1|9192.6|9182.6|9175.4|9165.4|230
1652090700000|2022-05-09 10:05:00|9178.9|9168.9|9174.1|9164.1|9189.9|9179.9|9171.4|9161.4|202
1652091000000|2022-05-09 10:10:00|9174.4|9164.4|9191.1|9181.1|9191.4|9181.4|9172.6|9162.6|206
1652091300000|2022-05-09 10:15:00|9191.6|9181.6|9179.1|9169.1|9192.9|9182.9|9176.1|9166.1|194
1652091600000|2022-05-09 10:20:00|9179.4|9169.4|9178.6|9168.6|9184.6|9174.6|9174.1|9164.1|161
1652091900000|2022-05-09 10:25:00|9179.1|9169.1|9188.4|9178.4|9188.6|9178.6|9178.1|9168.1|152
1652092200000|2022-05-09 10:30:00|9188.1|9178.1|9182.6|9172.6|9189.9|9179.9|9180.9|9170.9|163
1652092500000|2022-05-09 10:35:00|9182.4|9172.4|9170.9|9160.9|9185.1|9175.1|9169.6|9159.6|173
1652092800000|2022-05-09 10:40:00|9171.1|9161.1|9166.4|9156.4|9178.1|9168.1|9165.9|9155.9|228
1652093100000|2022-05-09 10:45:00|9167.1|9157.1|9167.6|9157.6|9170.4|9160.4|9164.1|9154.1|250
1652093400000|2022-05-09 10:50:00|9167.4|9157.4|9166.5|9156.5|9168.6|9158.6|9163.6|9153.6|166
1652093700000|2022-05-09 10:55:00|9166.3|9156.3|9164.9|9154.9|9173.8|9163.8|9163.9|9153.9|220
1652094000000|2022-05-09 11:00:00|9164.6|9154.6|9166.3|9156.3|9172.4|9162.4|9164.3|9154.3|244
1652094300000|2022-05-09 11:05:00|9166.6|9156.6|9161.9|9151.9|9167|9157|9157.6|9147.6|216
1652094600000|2022-05-09 11:10:00|9161.8|9151.8|9169.4|9159.4|9170.8|9160.8|9158.4|9148.4|163
1652094900000|2022-05-09 11:15:00|9169|9159|9166.4|9156.4|9177.5|9167.5|9166.1|9156.1|228
1652095200000|2022-05-09 11:20:00|9167.1|9157.1|9158.8|9148.8|9169.3|9159.3|9156.4|9146.4|216
1652095500000|2022-05-09 11:25:00|9159|9149|9158.6|9148.6|9162.1|9152.1|9153.4|9143.4|219
1652095800000|2022-05-09 11:30:00|9158.4|9148.4|9160.6|9150.6|9166.9|9156.9|9153.6|9139.9|305
1652096100000|2022-05-09 11:35:00|9160.5|9150.5|9164.6|9154.6|9167.1|9157.1|9155.9|9145.9|228
1652096400000|2022-05-09 11:40:00|9164.4|9154.4|9162.4|9152.4|9169|9159|9162.3|9152.3|185
1652096700000|2022-05-09 11:45:00|9162.9|9152.9|9161.1|9151.1|9164.1|9154.1|9155.5|9145.5|167
1652097000000|2022-05-09 11:50:00|9160.8|9150.8|9177.9|9167.9|9178.9|9168.9|9159.9|9149.9|215
1652097300000|2022-05-09 11:55:00|9177.5|9167.5|9157.4|9147.4|9179.1|9169.1|9154.9|9144.9|331
1652097600000|2022-05-09 12:00:00|9156.1|9146.1|9176.3|9166.3|9180|9168.9|9146.4|9136.4|357
1652097900000|2022-05-09 12:05:00|9176.4|9166.4|9187.5|9177.5|9192|9182|9174.6|9164.6|415
1652098200000|2022-05-09 12:10:00|9185.9|9175.9|9154.6|9144.6|9188.9|9178.9|9144.9|9134.9|413
1652098500000|2022-05-09 12:15:00|9154.9|9144.9|9171.1|9161.1|9173.1|9163.1|9144.8|9134.8|336
1652098800000|2022-05-09 12:20:00|9171.6|9161.6|9166.4|9156.4|9176.4|9166.4|9157.4|9147.4|398
1652099100000|2022-05-09 12:25:00|9166.1|9156.1|9174|9164|9176.6|9166.6|9164.9|9154.9|339
1652099400000|2022-05-09 12:30:00|9174.6|9164.6|9170.1|9160.1|9181.3|9171.3|9168.4|9158.4|294
1652099700000|2022-05-09 12:35:00|9169.9|9159.9|9178.5|9168.5|9178.5|9168.5|9165.6|9155.6|262
1652100000000|2022-05-09 12:40:00|9178.8|9168.8|9178.4|9168.4|9184|9174|9168.8|9158.8|287
1652100300000|2022-05-09 12:45:00|9178.1|9168.1|9180.6|9170.6|9182.5|9172.5|9173.1|9163.1|237
1652100600000|2022-05-09 12:50:00|9180.4|9170.4|9194|9184|9197.4|9187.4|9179.8|9169.3|271
1652100900000|2022-05-09 12:55:00|9192.6|9182.6|9198.1|9188.1|9202.1|9192.1|9189.4|9179.4|273
1652101200000|2022-05-09 13:00:00|9197.9|9187.9|9221.9|9211.9|9222.6|9212.6|9197.4|9187.4|650
1652101500000|2022-05-09 13:05:00|9222.1|9212.1|9242.5|9232.5|9246.8|9236.8|9217.3|9207.3|447
1652101800000|2022-05-09 13:10:00|9242.9|9232.9|9247.4|9237.4|9252.6|9242.6|9234.1|9224.1|386
1652102100000|2022-05-09 13:15:00|9247.8|9237.8|9261.4|9251.4|9263.6|9253.6|9242.1|9232.1|377
1652102400000|2022-05-09 13:20:00|9260.9|9250.9|9249.6|9239.6|9261.1|9251.1|9247.3|9237.3|391
1652102700000|2022-05-09 13:25:00|9249|9239|9246.8|9236.8|9256.4|9246.4|9246.8|9236.8|382
1652103000000|2022-05-09 13:30:00|9247.1|9237.1|9241.9|9231.9|9253.4|9243.4|9234.1|9224.1|570
1652103300000|2022-05-09 13:35:00|9242.4|9232.4|9240.1|9230.1|9250.1|9240.1|9237.6|9227.6|541
1652103600000|2022-05-09 13:40:00|9240.4|9230.4|9229.5|9219.5|9244.6|9234.6|9221.8|9211.8|525
1652103900000|2022-05-09 13:45:00|9231|9221|9240.1|9230.1|9240.3|9230.3|9221.1|9211.1|409
1652104200000|2022-05-09 13:50:00|9240|9230|9251.4|9241.4|9254.1|9244.1|9235.8|9225.8|427
1652104500000|2022-05-09 13:55:00|9251.1|9241.1|9239.4|9229.4|9251.1|9241.1|9231.1|9221.1|328
1652104800000|2022-05-09 14:00:00|9239.8|9229.8|9252.5|9242.5|9262.1|9252.1|9236.1|9226.1|454
1652105100000|2022-05-09 14:05:00|9252.6|9242.6|9247.6|9237.6|9258.9|9248.9|9242.4|9232.4|310
1652105400000|2022-05-09 14:10:00|9247.4|9237.4|9238.5|9228.5|9250.1|9240.1|9237.4|9227.4|349
1652105700000|2022-05-09 14:15:00|9239.4|9229.4|9220.1|9210.1|9246.6|9236.6|9219.5|9209.5|456
1652106000000|2022-05-09 14:20:00|9219.9|9209.9|9224.9|9214.9|9227.8|9217.8|9218.4|9208.4|378
1652106300000|2022-05-09 14:25:00|9224.6|9214.6|9219.1|9209.1|9233.1|9223.1|9216.1|9206.1|372
1652106600000|2022-05-09 14:30:00|9219.6|9209.6|9213.6|9203.6|9225.6|9215.6|9207|9197|411
1652106900000|2022-05-09 14:35:00|9213.5|9203.5|9209.6|9199.6|9216.9|9206.9|9207.4|9197.4|288
1652107200000|2022-05-09 14:40:00|9209.4|9199.4|9226.1|9216.1|9228.1|9218.1|9207.1|9197.1|328
1652107500000|2022-05-09 14:45:00|9226.4|9216.4|9225.9|9215.9|9232.1|9222.1|9221.4|9211.4|354
1652107800000|2022-05-09 14:50:00|9226.1|9216.1|9203.4|9193.4|9228.9|9218.9|9198.9|9188.9|384
1652108100000|2022-05-09 14:55:00|9203.1|9193.1|9204.4|9194.4|9208.4|9198.4|9196.5|9186.5|433
1652108400000|2022-05-09 15:00:00|9203.6|9193.6|9214.1|9204.1|9214.1|9204.1|9197.9|9187.9|366
1652108700000|2022-05-09 15:05:00|9213.6|9203.6|9210.1|9200.1|9216.8|9206.8|9205.8|9195.8|209
1652109000000|2022-05-09 15:10:00|9209.8|9199.8|9197.1|9187.1|9212.8|9202.8|9194.6|9184.6|359
1652109300000|2022-05-09 15:15:00|9197.4|9187.4|9193.5|9183.5|9203|9193|9193.3|9183.3|326
1652109600000|2022-05-09 15:20:00|9192.8|9182.8|9183.6|9173.6|9193.3|9183.3|9181.9|9171.9|346
1652109900000|2022-05-09 15:25:00|9183.8|9173.8|9178.9|9168.9|9194|9184|9177.3|9167.3|433
1652110200000|2022-05-09 15:30:00|9178.3|9168.3|9174.5|9164.5|9182.9|9172.9|9167.4|9157.4|477
1652110500000|2022-05-09 15:35:00|9174.8|9164.8|9210.1|9200.1|9211.9|9201.9|9174.8|9164.8|364
1652110800000|2022-05-09 15:40:00|9210|9200|9229.5|9219.5|9232.9|9222.9|9209.9|9199.9|344
1652111100000|2022-05-09 15:45:00|9229.8|9219.8|9249.4|9239.4|9253.5|9243.5|9229|9219|320
1652111400000|2022-05-09 15:50:00|9248.3|9238.3|9241.4|9231.4|9254.6|9244.6|9237.3|9227.3|300
1652111700000|2022-05-09 15:55:00|9241.6|9231.6|9238.1|9228.1|9244.9|9234.9|9236.3|9226.3|313
1652112000000|2022-05-09 16:00:00|9237.9|9227.9|9230.4|9220.4|9244.1|9234.1|9229.8|9219.8|285
1652112300000|2022-05-09 16:05:00|9230.6|9220.6|9261.6|9251.6|9262.9|9252.9|9230|9220|355
1652112600000|2022-05-09 16:10:00|9261.9|9251.9|9290.3|9280.3|9298.4|9288.4|9261.9|9250.5|431
1652112900000|2022-05-09 16:15:00|9290.4|9280.4|9313.3|9303.3|9315.9|9305.9|9287.6|9277.6|334
1652113200000|2022-05-09 16:20:00|9313.1|9303.1|9321.6|9311.6|9324|9314|9308.6|9298.6|361
1652113500000|2022-05-09 16:25:00|9322.1|9312.1|9321.4|9311.4|9324|9314|9314.1|9304.1|338
1652113800000|2022-05-09 16:30:00|9321.1|9311.1|9332.6|9322.6|9339.3|9329.3|9318.4|9308.4|419
1652114100000|2022-05-09 16:35:00|9332.9|9322.9|9306.4|9296.4|9334.6|9324.6|9306|9296|462
1652114400000|2022-05-09 16:40:00|9306.3|9296.3|9281.3|9271.3|9310.4|9300.4|9280.8|9270.8|422
1652114700000|2022-05-09 16:45:00|9281.5|9271.5|9266.1|9256.1|9281.5|9271.5|9266.1|9256.1|214
1652115000000|2022-05-09 16:50:00|9266.5|9256.5|9262.4|9252.4|9272.6|9262.6|9261.9|9251.9|266
1652115300000|2022-05-09 16:55:00|9262.1|9252.1|9272.1|9262.1|9277.9|9267.9|9254.9|9244.9|335
1652140800000|2022-05-10 00:00:00|9270.4|9250.4|9273.4|9263.4|9275.9|9263.5|9256.1|9238.1|125
1652141100000|2022-05-10 00:05:00|9273.1|9263.1|9270.8|9260.8|9273.9|9263.9|9267.5|9253|264
1652141400000|2022-05-10 00:10:00|9271|9261|9253.5|9243.5|9271.8|9261.8|9252.8|9241.6|281
1652141700000|2022-05-10 00:15:00|9253.3|9243.3|9248.5|9238.5|9256.4|9244.8|9242.3|9231|383
1652142000000|2022-05-10 00:20:00|9248.8|9238.8|9262|9252|9265.3|9252.4|9248.3|9238.3|171
1652142300000|2022-05-10 00:25:00|9262.3|9252.3|9278.4|9268.4|9287.8|9273.1|9262.3|9248.5|161
1652142600000|2022-05-10 00:30:00|9278.6|9268.6|9277.1|9267.1|9282.4|9269.3|9270|9256.9|223
1652142900000|2022-05-10 00:35:00|9276.9|9266.9|9277.4|9267.4|9280.9|9270.9|9275.4|9265.4|80
1652143200000|2022-05-10 00:40:00|9277.8|9267.8|9276.6|9266.6|9277.8|9267.8|9270.8|9260.8|113
1652143500000|2022-05-10 00:45:00|9276.4|9266.4|9279.5|9269.5|9282.3|9270.9|9276|9261.9|123
1652143800000|2022-05-10 00:50:00|9279.1|9269.1|9281.9|9271.9|9282.1|9272.1|9277.1|9267.1|136
1652144100000|2022-05-10 00:55:00|9281.8|9271.8|9282.5|9272.5|9288|9275.1|9276.1|9266.1|178
1652144400000|2022-05-10 01:00:00|9282.8|9272.8|9265.6|9255.6|9293.6|9279.4|9257.1|9245.3|435
1652144700000|2022-05-10 01:05:00|9265.3|9255.3|9278.5|9268.5|9282.9|9272.9|9262.1|9252.1|400
1652145000000|2022-05-10 01:10:00|9278.3|9268.3|9261.9|9251.9|9281.6|9271.6|9259.3|9247.8|348
1652145300000|2022-05-10 01:15:00|9260.8|9250.8|9250|9240|9269|9253.8|9246.9|9236.9|283
1652145600000|2022-05-10 01:20:00|9250.1|9240.1|9250.6|9240.6|9257.1|9242.4|9243.8|9232.5|394
1652145900000|2022-05-10 01:25:00|9251|9241|9247.8|9227.8|9253|9241.4|9240.8|9227.8|229
1652146200000|2022-05-10 01:30:00|9248|9228|9245|9235|9252.5|9239.3|9231.4|9221.4|403
1652146500000|2022-05-10 01:35:00|9245.6|9235.6|9240.4|9230.4|9250.5|9235.8|9232.3|9220|261
1652146800000|2022-05-10 01:40:00|9240.1|9230.1|9244.5|9234.5|9252.9|9239.3|9237.5|9226.3|303
1652147100000|2022-05-10 01:45:00|9244.9|9234.9|9247.4|9237.4|9257.5|9247.5|9244.4|9234.4|338
1652147400000|2022-05-10 01:50:00|9248|9238|9254.3|9244.3|9257.4|9247.4|9240|9230|385
1652147700000|2022-05-10 01:55:00|9254.4|9244.4|9250.4|9240.4|9262.3|9248.4|9250.3|9240.3|348
1652148000000|2022-05-10 02:00:00|9250.6|9240.6|9265.5|9255.5|9272.4|9257.8|9250.6|9240.6|296
1652148300000|2022-05-10 02:05:00|9265.3|9255.3|9271.6|9261.6|9271.9|9261.9|9261|9251|345
1652148600000|2022-05-10 02:10:00|9271.1|9261.1|9269|9259|9273.8|9263.8|9268.3|9258.3|206
1652148900000|2022-05-10 02:15:00|9268.9|9258.9|9270.9|9260.9|9274.3|9261.1|9266.8|9253.3|171
1652149200000|2022-05-10 02:20:00|9271.1|9261.1|9295.8|9285.8|9300|9288.6|9270.9|9260.9|254
1652149500000|2022-05-10 02:25:00|9295.5|9285.5|9318.3|9308.3|9321.5|9311.5|9295.5|9285.5|316
1652149800000|2022-05-10 02:30:00|9318.5|9308.5|9316.4|9306.4|9330.3|9318.3|9313.5|9303.5|450
1652150100000|2022-05-10 02:35:00|9316.1|9306.1|9331.3|9321.3|9331.3|9321.3|9312.4|9302.4|313
1652150400000|2022-05-10 02:40:00|9330.6|9320.6|9324|9314|9332|9322|9316|9303.5|325
1652150700000|2022-05-10 02:45:00|9323.6|9313.6|9321.5|9311.5|9327|9317|9317.8|9305.9|283
1652151000000|2022-05-10 02:50:00|9321.3|9311.3|9320.8|9310.8|9327.1|9312|9314.8|9303.8|324
1652151300000|2022-05-10 02:55:00|9320.9|9310.9|9329.1|9319.1|9336.1|9324|9315.4|9302.8|430
1652151600000|2022-05-10 03:00:00|9328.4|9318.4|9344.1|9334.1|9344.3|9334.3|9327.5|9315.8|346
1652151900000|2022-05-10 03:05:00|9344|9334|9358.5|9348.5|9364.6|9352.6|9339|9329|420
1652152200000|2022-05-10 03:10:00|9358.3|9348.3|9353.6|9343.6|9365.1|9351.8|9346.9|9336.9|381
1652152500000|2022-05-10 03:15:00|9353.9|9343.9|9344.1|9334.1|9361.9|9348|9341.1|9328|262
1652152800000|2022-05-10 03:20:00|9344.4|9334.4|9339.4|9329.4|9350|9337.8|9339.4|9329.3|331
1652153100000|2022-05-10 03:25:00|9338.6|9328.6|9333.1|9323.1|9341.4|9331.4|9329.3|9318.1|337
1652153400000|2022-05-10 03:30:00|9333.5|9323.5|9326|9316|9334|9324|9325.3|9315.3|135
1652153700000|2022-05-10 03:35:00|9325.6|9315.6|9330.9|9320.9|9333.9|9323.9|9325.5|9315.5|214
1652154000000|2022-05-10 03:40:00|9330.6|9320.6|9326|9316|9336.5|9323|9326|9316|153
1652154300000|2022-05-10 03:45:00|9325.8|9315.8|9340|9330|9340|9330|9325.1|9315.1|144
1652154600000|2022-05-10 03:50:00|9340.4|9330.4|9346.6|9336.6|9356|9341.9|9338.8|9327.1|182
1652154900000|2022-05-10 03:55:00|9346.1|9336.1|9343.8|9333.8|9353.3|9343.3|9342.4|9332.4|355
1652155200000|2022-05-10 04:00:00|9344.1|9334.1|9346.1|9336.1|9350.9|9337.8|9338.8|9325|105
1652155500000|2022-05-10 04:05:00|9345.9|9335.9|9344.4|9334.4|9349|9339|9342.3|9332.3|112
1652155800000|2022-05-10 04:10:00|9344.3|9334.3|9343|9333|9349.3|9335.3|9339.1|9328.9|85
1652156100000|2022-05-10 04:15:00|9343.3|9333.3|9343.3|9333.3|9343.9|9333.9|9342.8|9332.8|98
1652156400000|2022-05-10 04:20:00|9343.4|9333.4|9345.8|9335.8|9350.8|9340.8|9343|9330.3|316
1652156700000|2022-05-10 04:25:00|9345.3|9335.3|9343.8|9333.8|9351.5|9341|9343.8|9331.5|472
1652157000000|2022-05-10 04:30:00|9343.9|9333.9|9357.5|9347.5|9363.9|9349.5|9339|9329|259
1652157300000|2022-05-10 04:35:00|9358|9348|9355.8|9345.8|9360.4|9350.4|9353.8|9339.4|163
1652157600000|2022-05-10 04:40:00|9356|9346|9361|9351|9364.9|9351|9353.8|9343.3|74
1652157900000|2022-05-10 04:45:00|9361.3|9351.3|9366.5|9356.5|9372.1|9357.5|9359.5|9347.4|186
1652158200000|2022-05-10 04:50:00|9366.3|9356.3|9350.6|9340.6|9366.3|9356.3|9349.8|9336|139
1652158500000|2022-05-10 04:55:00|9350.4|9340.4|9353.5|9343.5|9356.1|9346.1|9347|9337|146
1652158800000|2022-05-10 05:00:00|9353.3|9343.3|9365.3|9355.3|9369.9|9357.8|9353|9343|125
1652159100000|2022-05-10 05:05:00|9365.5|9355.5|9370.5|9360.5|9373.9|9363.9|9363.1|9350.4|188
1652159400000|2022-05-10 05:10:00|9370.8|9360.8|9388.9|9378.9|9391.5|9381.5|9370|9356|226
1652159700000|2022-05-10 05:15:00|9388.5|9378.5|9400.4|9390.4|9402.3|9390.4|9385.4|9375.4|187
1652160000000|2022-05-10 05:20:00|9400.3|9390.3|9394.3|9384.3|9403|9392.4|9387.9|9374.5|276
1652160300000|2022-05-10 05:25:00|9394.4|9384.4|9411.4|9401.4|9419.3|9404.1|9392.1|9382.1|252
1652160600000|2022-05-10 05:30:00|9411.3|9401.3|9407.4|9397.4|9412.3|9402.3|9391|9381|455
1652160900000|2022-05-10 05:35:00|9407.6|9397.6|9388.8|9378.8|9410.5|9400.5|9383.8|9373.8|342
1652161200000|2022-05-10 05:40:00|9389.1|9379.1|9387.3|9377.3|9403.9|9388.6|9385.4|9375.4|253
1652161500000|2022-05-10 05:45:00|9387|9377|9380.5|9370.5|9387.5|9377.5|9379.4|9369.4|242
1652161800000|2022-05-10 05:50:00|9380.8|9370.8|9384.5|9374.5|9400.3|9388.3|9380.8|9370.8|244
1652162100000|2022-05-10 05:55:00|9384.8|9374.8|9369.9|9359.9|9388.5|9378.5|9369.5|9359.5|185
1652162400000|2022-05-10 06:00:00|9369.6|9359.6|9369.4|9359.4|9372.3|9362.3|9359.9|9349.9|333
1652162700000|2022-05-10 06:05:00|9369.1|9359.1|9359.5|9349.5|9376.1|9366.1|9357.1|9347.1|207
1652163000000|2022-05-10 06:10:00|9360.4|9350.4|9373.8|9363.8|9376.8|9366.8|9358.8|9348.8|285
1652163300000|2022-05-10 06:15:00|9373.6|9363.6|9364.3|9354.3|9374.6|9364.6|9362.5|9352.5|269
1652163600000|2022-05-10 06:20:00|9364.5|9354.5|9363.9|9353.9|9369.8|9359.8|9363.1|9353.1|179
1652163900000|2022-05-10 06:25:00|9363.8|9353.8|9356.8|9346.8|9364.6|9354.6|9356.3|9346.3|216
1652164200000|2022-05-10 06:30:00|9356.5|9346.5|9358.5|9348.5|9360.4|9350.4|9352.5|9342.5|192
1652164500000|2022-05-10 06:35:00|9358.8|9348.8|9355.5|9335.5|9360.1|9350.1|9343.4|9333.4|219
1652164800000|2022-05-10 06:40:00|9350.3|9340.3|9363.1|9353.1|9363.1|9353.1|9345.3|9335.3|230
1652165100000|2022-05-10 06:45:00|9362.9|9352.9|9362.5|9352.5|9367.1|9355.6|9358.1|9343.5|199
1652165400000|2022-05-10 06:50:00|9362.4|9352.4|9369.3|9359.3|9371.4|9361.4|9353.8|9343.8|243
1652165700000|2022-05-10 06:55:00|9369|9359|9364.1|9354.1|9369.1|9359.1|9359.8|9349.8|278
1652166000000|2022-05-10 07:00:00|9365.1|9355.1|9369.1|9359.1|9382|9372|9365.1|9355.1|200
1652166300000|2022-05-10 07:05:00|9369.4|9359.4|9364.6|9354.6|9387.4|9377.4|9363.9|9353.9|224
1652166600000|2022-05-10 07:10:00|9364.4|9354.4|9343.4|9333.4|9364.4|9354.4|9337.4|9327.4|261
1652166900000|2022-05-10 07:15:00|9342.6|9332.6|9345.1|9335.1|9356|9346|9336.8|9326.8|275
1652167200000|2022-05-10 07:20:00|9345.4|9335.4|9370.1|9360.1|9373.9|9363.9|9341.1|9331.1|294
1652167500000|2022-05-10 07:25:00|9370.4|9360.4|9352.5|9342.5|9372.5|9362.5|9352.5|9342.5|322
1652167800000|2022-05-10 07:30:00|9351.9|9341.9|9339.6|9329.6|9351.9|9341.9|9337.1|9327.1|291
1652168100000|2022-05-10 07:35:00|9339.8|9329.8|9343.4|9333.4|9346.4|9336.4|9335.8|9325.8|285
1652168400000|2022-05-10 07:40:00|9343.6|9333.6|9354.1|9344.1|9354.5|9344.5|9340.9|9330.9|287
1652168700000|2022-05-10 07:45:00|9354.3|9344.3|9341.6|9331.6|9355.4|9345.4|9338.9|9328.9|263
1652169000000|2022-05-10 07:50:00|9341.9|9331.9|9340.9|9330.9|9350.1|9340.1|9335.6|9325.6|281
1652169300000|2022-05-10 07:55:00|9341.1|9331.1|9339.4|9329.4|9344.1|9334.1|9336.4|9326.4|217
1652169600000|2022-05-10 08:00:00|9339.1|9329.1|9334.1|9324.1|9351.6|9341.6|9328.4|9318.4|313
1652169900000|2022-05-10 08:05:00|9333.9|9323.9|9334.9|9324.9|9338.4|9328.4|9327.4|9317.4|198
1652170200000|2022-05-10 08:10:00|9334.6|9324.6|9324.1|9314.1|9340.6|9330.6|9324.1|9314.1|219
1652170500000|2022-05-10 08:15:00|9324.4|9314.4|9318.6|9308.6|9334.9|9324.9|9317.4|9307.4|271
1652170800000|2022-05-10 08:20:00|9318.9|9308.9|9308.4|9298.4|9321.4|9311.4|9306.4|9296.4|297
1652171100000|2022-05-10 08:25:00|9307.9|9297.9|9308.6|9298.6|9313.6|9303.6|9299.9|9289.9|255
1652171400000|2022-05-10 08:30:00|9307.6|9297.6|9313.6|9303.6|9313.6|9303.6|9301.6|9291.6|244
1652171700000|2022-05-10 08:35:00|9313.4|9303.4|9304.1|9294.1|9313.4|9303.4|9297.1|9287.1|286
1652172000000|2022-05-10 08:40:00|9303.9|9293.9|9293.4|9283.4|9303.9|9293.9|9292.1|9282.1|249
1652172300000|2022-05-10 08:45:00|9294.1|9284.1|9284.4|9274.4|9295.1|9285.1|9278.1|9268.1|264
1652172600000|2022-05-10 08:50:00|9284.1|9274.1|9281.6|9271.6|9290.6|9280.6|9281.4|9271.4|169
1652172900000|2022-05-10 08:55:00|9281.9|9271.9|9297.6|9287.6|9297.9|9287.9|9281.9|9271.9|194
1652173200000|2022-05-10 09:00:00|9298.4|9288.4|9301.9|9291.9|9311.9|9301.9|9297.6|9287.6|238
1652173500000|2022-05-10 09:05:00|9301.6|9291.6|9301.4|9291.4|9301.9|9291.9|9295.9|9285.9|210
1652173800000|2022-05-10 09:10:00|9302.6|9292.6|9318.6|9308.6|9318.6|9308.6|9298.1|9288.1|232
1652174100000|2022-05-10 09:15:00|9318.9|9308.9|9314.6|9304.6|9318.9|9308.9|9309.6|9299.6|183
1652174400000|2022-05-10 09:20:00|9314.4|9304.4|9310.4|9300.4|9317.6|9307.6|9309.9|9299.9|184
1652174700000|2022-05-10 09:25:00|9311.4|9301.4|9311.9|9301.9|9318.4|9308.4|9307.4|9297.4|210
1652175000000|2022-05-10 09:30:00|9312.1|9302.1|9325.9|9315.9|9328.1|9318.1|9310.9|9300.9|176
1652175300000|2022-05-10 09:35:00|9325.6|9315.6|9316.6|9306.6|9328.1|9318.1|9314.1|9304.1|189
1652175600000|2022-05-10 09:40:00|9316.4|9306.4|9323.1|9313.1|9330.4|9320.4|9316.4|9306.4|245
1652175900000|2022-05-10 09:45:00|9322.9|9312.9|9315.1|9305.1|9324.1|9314.1|9314.6|9304.6|193
1652176200000|2022-05-10 09:50:00|9315.4|9305.4|9295.1|9285.1|9317.1|9307.1|9292.4|9282.4|237
1652176500000|2022-05-10 09:55:00|9294.9|9284.9|9287.1|9277.1|9297.4|9287.4|9286.1|9276.1|199
1652176800000|2022-05-10 10:00:00|9286.9|9276.9|9293.6|9283.6|9293.6|9283.6|9286.4|9276.4|223
1652177100000|2022-05-10 10:05:00|9293.4|9283.4|9293.9|9283.9|9296.6|9286.6|9289.1|9279.1|195
1652177400000|2022-05-10 10:10:00|9294.1|9284.1|9296.9|9286.9|9301.9|9291.9|9292.4|9282.4|165
1652177700000|2022-05-10 10:15:00|9296.6|9286.6|9296.6|9286.6|9298.1|9288.1|9287.6|9277.6|148
1652178000000|2022-05-10 10:20:00|9296.4|9286.4|9297.4|9287.4|9303.4|9293.4|9296.1|9286.1|172
1652178300000|2022-05-10 10:25:00|9297.1|9287.1|9297.1|9287.1|9299.9|9289.9|9296.4|9286.4|146
1652178600000|2022-05-10 10:30:00|9297.4|9287.4|9299.4|9289.4|9299.4|9289.4|9292.1|9282.1|141
1652178900000|2022-05-10 10:35:00|9299.6|9289.6|9312.4|9302.4|9312.4|9302.4|9297.9|9287.9|202
1652179200000|2022-05-10 10:40:00|9312.6|9302.6|9332.4|9322.4|9333.4|9323.4|9312.1|9302.1|174
1652179500000|2022-05-10 10:45:00|9332.6|9322.6|9328.4|9318.4|9343.1|9333.1|9327.9|9317.9|233
1652179800000|2022-05-10 10:50:00|9328.1|9318.1|9314.1|9304.1|9328.1|9318.1|9312.6|9302.6|243
1652180100000|2022-05-10 10:55:00|9314.4|9304.4|9316.1|9306.1|9320.4|9310.4|9310.6|9300.6|232
1652180400000|2022-05-10 11:00:00|9316.4|9306.4|9316.1|9306.1|9324.1|9314.1|9314.4|9304.4|237
1652180700000|2022-05-10 11:05:00|9315.9|9305.9|9308.6|9298.6|9315.9|9305.9|9303.6|9293.6|212
1652181000000|2022-05-10 11:10:00|9308.9|9298.9|9308.1|9298.1|9312.4|9302.4|9304.1|9294.1|174
1652181300000|2022-05-10 11:15:00|9308.4|9298.4|9312.6|9302.6|9313.4|9303.4|9305.4|9295.4|179
1652181600000|2022-05-10 11:20:00|9312.4|9302.4|9322.6|9312.6|9323.6|9313.6|9312.1|9302.1|183
1652181900000|2022-05-10 11:25:00|9322.9|9312.9|9338.4|9328.4|9339.9|9329.9|9320.6|9310.6|224
1652182200000|2022-05-10 11:30:00|9337.9|9327.9|9347.4|9337.4|9358.6|9348.6|9335.6|9325.6|286
1652182500000|2022-05-10 11:35:00|9347.6|9337.6|9365.1|9355.1|9366.9|9356.9|9346.6|9336.6|216
1652182800000|2022-05-10 11:40:00|9364.9|9354.9|9360.1|9350.1|9370.1|9360.1|9359.9|9349.9|242
1652183100000|2022-05-10 11:45:00|9360.4|9350.4|9371.9|9361.9|9373.9|9363.9|9359.6|9349.6|201
1652183400000|2022-05-10 11:50:00|9371.6|9361.6|9364.4|9354.4|9372.9|9362.9|9364.1|9354.1|199
1652183700000|2022-05-10 11:55:00|9364.6|9354.6|9360.4|9350.4|9368.6|9358.6|9357.9|9347.9|236
1652184000000|2022-05-10 12:00:00|9359.1|9349.1|9350.1|9340.1|9360.6|9350.6|9344.6|9334.6|278
1652184300000|2022-05-10 12:05:00|9349.9|9339.9|9341.4|9331.4|9350.6|9340.6|9332.9|9322.9|316
1652184600000|2022-05-10 12:10:00|9341.1|9331.1|9342.6|9332.6|9342.9|9332.9|9324.9|9314.9|289
1652184900000|2022-05-10 12:15:00|9341.9|9331.9|9336.6|9326.6|9343.9|9333.9|9336.6|9326.6|192
1652185200000|2022-05-10 12:20:00|9336.1|9326.1|9338.1|9328.1|9338.4|9328.4|9329.1|9319.1|279
1652185500000|2022-05-10 12:25:00|9337.6|9327.6|9332.1|9322.1|9341.4|9331.4|9331.4|9321.4|244
1652185800000|2022-05-10 12:30:00|9331.6|9321.6|9337.4|9327.4|9343.4|9333.4|9328.1|9318.1|313
1652186100000|2022-05-10 12:35:00|9337.6|9327.6|9366.4|9356.4|9372.1|9362.1|9335.4|9325.4|328
1652186400000|2022-05-10 12:40:00|9367.4|9357.4|9352.6|9342.6|9370.9|9360.9|9352.1|9342.1|248
1652186700000|2022-05-10 12:45:00|9352.4|9342.4|9360.1|9350.1|9363.1|9353.1|9346.9|9336.9|229
1652187000000|2022-05-10 12:50:00|9359.6|9349.6|9368.4|9358.4|9368.6|9358.6|9355.9|9345.9|186
1652187300000|2022-05-10 12:55:00|9368.6|9358.6|9355.4|9345.4|9371.4|9361.4|9348.9|9338.9|363
1652187600000|2022-05-10 13:00:00|9355.6|9345.6|9373.6|9363.6|9374.1|9364.1|9341.6|9331.6|483
1652187900000|2022-05-10 13:05:00|9373.9|9363.9|9374.4|9364.4|9382.9|9372.9|9361.9|9351.9|402
1652188200000|2022-05-10 13:10:00|9373.4|9363.4|9347.1|9337.1|9373.4|9363.4|9345.4|9335.4|388
1652188500000|2022-05-10 13:15:00|9347.4|9337.4|9344.9|9334.9|9347.4|9337.4|9333.6|9323.6|253
1652188800000|2022-05-10 13:20:00|9345.1|9335.1|9342.1|9332.1|9347.4|9337.4|9337.9|9327.9|226
1652189100000|2022-05-10 13:25:00|9341.9|9331.9|9364.4|9354.4|9368.6|9358.6|9341.9|9331.9|305
1652189400000|2022-05-10 13:30:00|9366.4|9356.4|9355.4|9345.4|9370.1|9360.1|9354.9|9344.9|427
1652189700000|2022-05-10 13:35:00|9356.1|9346.1|9352.4|9342.4|9357.1|9347.1|9340.6|9330.6|472
1652190000000|2022-05-10 13:40:00|9352.6|9342.6|9335.6|9325.6|9353.9|9343.9|9335.1|9325.1|409
1652190300000|2022-05-10 13:45:00|9336.1|9326.1|9326.6|9316.6|9336.1|9326.1|9316.1|9306.1|465
1652190600000|2022-05-10 13:50:00|9326.1|9316.1|9326.6|9316.6|9336.6|9326.6|9323.4|9313.4|416
1652190900000|2022-05-10 13:55:00|9328.4|9318.4|9325.9|9315.9|9328.6|9318.6|9317.9|9307.9|382
1652191200000|2022-05-10 14:00:00|9326.6|9316.6|9323.4|9313.4|9331.4|9321.4|9318.4|9308.4|408
1652191500000|2022-05-10 14:05:00|9323.1|9313.1|9326.4|9316.4|9337.4|9327.4|9322.6|9312.6|432
1652191800000|2022-05-10 14:10:00|9326.1|9316.1|9328.4|9318.4|9334.6|9324.6|9325.9|9315.9|470
1652192100000|2022-05-10 14:15:00|9328.9|9318.9|9327.6|9317.6|9333.6|9323.6|9322.4|9312.4|363
1652192400000|2022-05-10 14:20:00|9328.1|9318.1|9322.6|9312.6|9329.1|9319.1|9317.4|9307.4|383
1652192700000|2022-05-10 14:25:00|9322.9|9312.9|9327.1|9317.1|9330.1|9320.1|9312.6|9302.6|476
1652193000000|2022-05-10 14:30:00|9328.1|9318.1|9340.1|9330.1|9340.1|9330.1|9325.4|9315.4|462
1652193300000|2022-05-10 14:35:00|9340.4|9330.4|9313.6|9303.6|9340.4|9330.4|9312.9|9302.9|383
1652193600000|2022-05-10 14:40:00|9313.4|9303.4|9310.9|9300.9|9315.1|9305.1|9299.9|9289.9|427
1652193900000|2022-05-10 14:45:00|9310.6|9300.6|9277.9|9267.9|9310.6|9300.6|9277.1|9267.1|494
1652194200000|2022-05-10 14:50:00|9277.6|9267.6|9299.1|9289.1|9301.4|9291.4|9269|9259|570
1652194500000|2022-05-10 14:55:00|9298.9|9288.9|9293.1|9283.1|9298.9|9288.9|9283.9|9273.9|444
1652194800000|2022-05-10 15:00:00|9292.9|9282.9|9269.6|9259.6|9302.1|9292.1|9266.6|9256.6|482
1652195100000|2022-05-10 15:05:00|9268.9|9258.9|9247.1|9237.1|9274.1|9264.1|9240.9|9230.9|550
1652195400000|2022-05-10 15:10:00|9246.9|9236.9|9246.9|9236.9|9261.1|9251.1|9244.1|9234.1|482
1652195700000|2022-05-10 15:15:00|9247.1|9237.1|9259.6|9249.6|9259.6|9249.6|9241.6|9231.6|454
1652196000000|2022-05-10 15:20:00|9262.4|9252.4|9257.6|9247.6|9265.4|9255.4|9250.9|9240.9|369
1652196300000|2022-05-10 15:25:00|9257.4|9247.4|9248.6|9238.6|9257.9|9247.9|9241.6|9231.6|412
1652196600000|2022-05-10 15:30:00|9248.1|9238.1|9248.1|9238.1|9256.6|9246.6|9240.6|9230.6|555
1652196900000|2022-05-10 15:35:00|9248.4|9238.4|9254.6|9244.6|9258.6|9248.6|9242.1|9232.1|546
1652197200000|2022-05-10 15:40:00|9254.4|9244.4|9235.3|9225.3|9257.1|9247.1|9231.3|9221.3|545
1652197500000|2022-05-10 15:45:00|9237.9|9227.9|9228.1|9218.1|9239|9229|9228.1|9218.1|469
1652197800000|2022-05-10 15:50:00|9228.6|9218.6|9208.5|9198.5|9231.1|9221.1|9206.3|9196.3|488
1652198100000|2022-05-10 15:55:00|9208.6|9198.6|9219.4|9209.4|9222.4|9212.4|9189.1|9179.1|654
1652198400000|2022-05-10 16:00:00|9220.1|9210.1|9222.9|9212.9|9232.4|9222.4|9209.9|9199.9|452
1652198700000|2022-05-10 16:05:00|9222.6|9212.6|9203.1|9193.1|9224.4|9214.4|9202.6|9192.6|462
1652199000000|2022-05-10 16:10:00|9203.6|9193.6|9197.1|9187.1|9206.1|9196.1|9193.6|9183.6|488
1652199300000|2022-05-10 16:15:00|9196.9|9186.9|9186.9|9176.9|9200.9|9190.9|9186.6|9176.6|474
1652199600000|2022-05-10 16:20:00|9187.1|9177.1|9181.4|9171.4|9188.4|9178.4|9178.6|9168.6|437
1652199900000|2022-05-10 16:25:00|9181.1|9171.1|9166.9|9156.9|9183.6|9173.6|9161.6|9151.6|428
1652200200000|2022-05-10 16:30:00|9166.6|9156.6|9176.1|9166.1|9176.6|9166.6|9156.6|9146.6|516
1652200500000|2022-05-10 16:35:00|9175.1|9165.1|9185.1|9175.1|9200.9|9190.9|9174.1|9164.1|505
1652200800000|2022-05-10 16:40:00|9184.9|9174.9|9209.6|9199.6|9212.4|9202.4|9178.9|9168.9|365
1652201100000|2022-05-10 16:45:00|9209.9|9199.9|9225.9|9215.9|9231.4|9221.4|9208.9|9198.9|352
1652201400000|2022-05-10 16:50:00|9224.9|9214.9|9204.6|9194.6|9227.9|9217.9|9201.9|9191.9|377
1652201700000|2022-05-10 16:55:00|9204.1|9194.1|9215.5|9205.5|9219.8|9209.8|9203.4|9193.4|438
1652227200000|2022-05-11 00:00:00|9219.9|9199.9|9225.6|9215.6|9230.9|9216.4|9219.4|9199.4|89
1652227500000|2022-05-11 00:05:00|9224.9|9214.9|9223.9|9213.9|9236.6|9221.6|9219.9|9209.9|158
1652227800000|2022-05-11 00:10:00|9223.8|9213.8|9220.5|9210.5|9223.8|9213.8|9215.8|9205.8|165
1652228100000|2022-05-11 00:15:00|9220.3|9210.3|9220.8|9210.8|9222.6|9212.6|9218.1|9208.1|139
1652228400000|2022-05-11 00:20:00|9221|9211|9218.5|9208.5|9223.5|9213.5|9217.8|9207.8|191
1652228700000|2022-05-11 00:25:00|9218.3|9208.3|9218|9208|9221.6|9210.3|9215.8|9201.6|113
1652229000000|2022-05-11 00:30:00|9217.8|9207.8|9221|9211|9222|9212|9211.5|9201.5|127
1652229300000|2022-05-11 00:35:00|9220.8|9210.8|9216.8|9206.8|9222.5|9212.5|9213.3|9203.3|101
1652229600000|2022-05-11 00:40:00|9216.5|9206.5|9213.3|9203.3|9216.5|9206.5|9210|9196.3|79
1652229900000|2022-05-11 00:45:00|9213|9203|9206.3|9196.3|9213|9203|9204|9194|127
1652230200000|2022-05-11 00:50:00|9206.5|9196.5|9208.5|9198.5|9209.3|9199.3|9203|9193|155
1652230500000|2022-05-11 00:55:00|9208.3|9198.3|9215.3|9205.3|9215.5|9205.5|9208.3|9198.3|253
1652230800000|2022-05-11 01:00:00|9215|9205|9232.8|9222.8|9237.9|9224.3|9208.3|9198.3|457
1652231100000|2022-05-11 01:05:00|9232.5|9222.5|9236.3|9226.3|9238.8|9228.8|9226.5|9216.5|251
1652231400000|2022-05-11 01:10:00|9235.8|9225.8|9241.5|9231.5|9243.8|9233.8|9234.3|9224.3|243
1652231700000|2022-05-11 01:15:00|9241.8|9231.8|9247.5|9237.5|9252.5|9238.9|9240.5|9227|277
1652232000000|2022-05-11 01:20:00|9247.8|9237.8|9264.8|9254.8|9267.5|9257.5|9245.8|9235.8|282
1652232300000|2022-05-11 01:25:00|9265|9255|9273.8|9263.8|9274|9264|9258|9248|292
1652232600000|2022-05-11 01:30:00|9274|9264|9273.8|9263.8|9281.5|9271.5|9271.3|9261.3|365
1652232900000|2022-05-11 01:35:00|9273.5|9263.5|9282.5|9272.5|9282.5|9272.5|9267|9257|313
1652233200000|2022-05-11 01:40:00|9282.3|9272.3|9290.3|9280.3|9300.3|9287.3|9282.3|9271.6|452
1652233500000|2022-05-11 01:45:00|9290.5|9280.5|9301|9291|9302.4|9291.8|9287.8|9276.3|215
1652233800000|2022-05-11 01:50:00|9301.3|9291.3|9301.3|9291.3|9302.5|9291.5|9291|9281|254
1652234100000|2022-05-11 01:55:00|9301.5|9291.5|9315.3|9305.3|9319.3|9309.3|9295.8|9285.8|262
1652234400000|2022-05-11 02:00:00|9315|9305|9315.8|9305.8|9324.9|9310.4|9305.8|9295.8|274
1652234700000|2022-05-11 02:05:00|9315.5|9305.5|9332.5|9322.5|9336|9326|9313|9303|343
1652235000000|2022-05-11 02:10:00|9333|9323|9321.8|9311.8|9333|9323|9318.3|9308.3|270
1652235300000|2022-05-11 02:15:00|9322|9312|9313.8|9303.8|9322|9312|9309|9299|171
1652235600000|2022-05-11 02:20:00|9319.5|9299.5|9313|9303|9319.5|9307.5|9312.8|9299.5|128
1652235900000|2022-05-11 02:25:00|9313.3|9303.3|9320.8|9310.8|9323|9313|9312.5|9302.5|145
1652236200000|2022-05-11 02:30:00|9320.5|9310.5|9314.5|9304.5|9328.8|9318.8|9313|9303|400
1652236500000|2022-05-11 02:35:00|9314|9304|9316|9306|9316.8|9306.8|9310.5|9300.5|197
1652236800000|2022-05-11 02:40:00|9315.8|9305.8|9316.8|9306.8|9324|9314|9315.5|9305.5|235
1652237100000|2022-05-11 02:45:00|9317|9307|9316|9306|9317.5|9307.5|9311.5|9301.5|224
1652237400000|2022-05-11 02:50:00|9316.3|9306.3|9316.8|9306.8|9321|9311|9312.8|9302.8|210
1652237700000|2022-05-11 02:55:00|9317|9307|9321|9311|9321.8|9311.8|9315.8|9305.8|238
1652238000000|2022-05-11 03:00:00|9320.8|9310.8|9307|9297|9323.5|9311.3|9307|9293.8|154
1652238300000|2022-05-11 03:05:00|9307.8|9297.8|9310.5|9300.5|9319.9|9305.5|9306|9293.5|178
1652238600000|2022-05-11 03:10:00|9311|9301|9316.8|9306.8|9322.1|9307.5|9308.5|9298.5|227
1652238900000|2022-05-11 03:15:00|9316.5|9306.5|9319|9309|9319|9309|9314.8|9304.8|142
1652239200000|2022-05-11 03:20:00|9319.3|9309.3|9317.5|9307.5|9324.5|9311.3|9316.3|9303.1|185
1652239500000|2022-05-11 03:25:00|9318.5|9308.5|9311.5|9301.5|9319|9309|9311|9301|297
1652239800000|2022-05-11 03:30:00|9311.3|9301.3|9319.3|9309.3|9320.5|9310.5|9310.5|9300.5|95
1652240100000|2022-05-11 03:35:00|9319|9309|9313.3|9303.3|9320.3|9310.3|9311.3|9301.3|124
1652240400000|2022-05-11 03:40:00|9313.5|9303.5|9315.5|9305.5|9320.6|9308|9312.5|9300.6|115
1652240700000|2022-05-11 03:45:00|9315.8|9305.8|9321.3|9311.3|9322|9312|9315|9305|126
1652241000000|2022-05-11 03:50:00|9321.5|9311.5|9316.3|9306.3|9322.8|9312.8|9315|9305|111
1652241300000|2022-05-11 03:55:00|9316|9306|9316.8|9306.8|9323|9311.8|9314.5|9303|152
1652241600000|2022-05-11 04:00:00|9316.5|9306.5|9318.5|9308.5|9319.8|9309.8|9314.8|9304.8|90
1652241900000|2022-05-11 04:05:00|9318.3|9308.3|9321|9311|9322.8|9312.8|9318|9308|61
1652242200000|2022-05-11 04:10:00|9321.3|9311.3|9323|9313|9323|9313|9318.8|9308.8|96
1652242500000|2022-05-11 04:15:00|9322.8|9312.8|9323.3|9313.3|9324.3|9314.3|9321.1|9311.1|101
1652242800000|2022-05-11 04:20:00|9322.8|9312.8|9322.5|9312.5|9323.5|9313.5|9322|9312|79
1652243100000|2022-05-11 04:25:00|9322.8|9312.8|9318.5|9308.5|9322.8|9312.8|9316.8|9306.8|68
1652243400000|2022-05-11 04:30:00|9318.8|9308.8|9319.3|9309.3|9320|9310|9316.3|9306.3|59
1652243700000|2022-05-11 04:35:00|9318.3|9308.3|9320.5|9310.5|9321.8|9311.8|9317.3|9307.3|61
1652244000000|2022-05-11 04:40:00|9320.8|9310.8|9321.5|9311.5|9323|9312.3|9316.8|9303|52
1652244300000|2022-05-11 04:45:00|9321.8|9311.8|9321.8|9311.8|9322|9312|9320|9310|40
1652244600000|2022-05-11 04:50:00|9321.5|9311.5|9327.8|9317.8|9330.8|9320.8|9321|9311|67
1652244900000|2022-05-11 04:55:00|9328|9318|9329.3|9319.3|9329.3|9319.3|9326.8|9316.8|102
1652245200000|2022-05-11 05:00:00|9329.5|9319.5|9331.8|9321.8|9331.8|9321.8|9327.3|9317.3|120
1652245500000|2022-05-11 05:05:00|9331.5|9321.5|9325|9315|9334.5|9324.5|9325|9315|87
1652245800000|2022-05-11 05:10:00|9325.3|9315.3|9327.5|9317.5|9328.5|9318.5|9322.3|9312.3|132
1652246100000|2022-05-11 05:15:00|9327.8|9317.8|9329.3|9319.3|9337.4|9323.8|9326.5|9316.1|123
1652246400000|2022-05-11 05:20:00|9329.5|9319.5|9335.5|9325.5|9339|9329|9329.5|9319.5|134
1652246700000|2022-05-11 05:25:00|9335.8|9325.8|9351.5|9341.5|9352.5|9342.5|9335.8|9325.8|185
1652247000000|2022-05-11 05:30:00|9351.8|9341.8|9344.3|9334.3|9356.9|9342.4|9341.3|9331.3|291
1652247300000|2022-05-11 05:35:00|9343.8|9333.8|9341.5|9331.5|9344.3|9334.3|9334.3|9324.3|258
1652247600000|2022-05-11 05:40:00|9341.3|9331.3|9328.3|9318.3|9343.8|9333.8|9327.8|9317.8|293
1652247900000|2022-05-11 05:45:00|9328.5|9318.5|9331|9321|9336|9326|9324.5|9314.5|274
1652248200000|2022-05-11 05:50:00|9330.8|9320.8|9322.8|9312.8|9333|9323|9322.5|9309.5|162
1652248500000|2022-05-11 05:55:00|9323|9313|9317.3|9307.3|9324.5|9314.5|9315.5|9305.5|204
1652248800000|2022-05-11 06:00:00|9317|9307|9313.8|9303.8|9318.3|9308.3|9311|9301|253
1652249100000|2022-05-11 06:05:00|9314|9304|9313.3|9303.3|9318.8|9308.8|9311.3|9301.3|232
1652249400000|2022-05-11 06:10:00|9313|9303|9320.5|9310.5|9322.8|9312.8|9312.5|9302.5|201
1652249700000|2022-05-11 06:15:00|9320.8|9310.8|9334.3|9324.3|9335.5|9325.5|9320.5|9310.5|203
1652250000000|2022-05-11 06:20:00|9334.5|9324.5|9337.5|9327.5|9337.8|9327.8|9326.8|9316.8|283
1652250300000|2022-05-11 06:25:00|9337.8|9327.8|9332|9322|9341.4|9329.8|9331.8|9321.4|301
1652250600000|2022-05-11 06:30:00|9332.3|9322.3|9330.5|9320.5|9347.4|9331.3|9328.5|9314.9|224
1652250900000|2022-05-11 06:35:00|9330.3|9320.3|9317.3|9307.3|9330.8|9320.8|9316|9306|257
1652251200000|2022-05-11 06:40:00|9317.5|9307.5|9322.5|9312.5|9326.5|9316.5|9317.5|9307.5|277
1652251500000|2022-05-11 06:45:00|9323.3|9313.3|9322.3|9312.3|9323.8|9313.8|9316.3|9306.3|207
1652251800000|2022-05-11 06:50:00|9322|9312|9314.5|9304.5|9322.5|9312.5|9310.5|9300.5|189
1652252100000|2022-05-11 06:55:00|9315.8|9305.8|9319.4|9309.4|9319.4|9309.4|9310.6|9300.6|266
1652252400000|2022-05-11 07:00:00|9320.6|9310.6|9316.1|9306.1|9324.4|9314.4|9310.9|9300.9|233
1652252700000|2022-05-11 07:05:00|9315.6|9305.6|9324.6|9314.6|9325.1|9315.1|9310.4|9300.4|202
1652253000000|2022-05-11 07:10:00|9325.1|9315.1|9335.4|9325.4|9337.1|9327.1|9324.9|9314.9|189
1652253300000|2022-05-11 07:15:00|9335.1|9325.1|9328.1|9318.1|9335.1|9325.1|9318.1|9308.1|217
1652253600000|2022-05-11 07:20:00|9328.4|9318.4|9313.6|9303.6|9335.4|9325.4|9310.9|9300.9|165
1652253900000|2022-05-11 07:25:00|9313.1|9303.1|9305.4|9295.4|9313.1|9303.1|9298.1|9288.1|232
1652254200000|2022-05-11 07:30:00|9305.6|9295.6|9303.4|9293.4|9310.6|9300.6|9299.6|9289.6|194
1652254500000|2022-05-11 07:35:00|9303.6|9293.6|9301.6|9291.6|9307.9|9297.9|9297.9|9287.9|179
1652254800000|2022-05-11 07:40:00|9300.6|9290.6|9309.4|9299.4|9312.1|9302.1|9299.6|9289.6|232
1652255100000|2022-05-11 07:45:00|9309.6|9299.6|9307.6|9297.6|9311.4|9301.4|9301.1|9291.1|183
1652255400000|2022-05-11 07:50:00|9307.9|9297.9|9311.6|9301.6|9313.6|9303.6|9307.4|9297.4|189
1652255700000|2022-05-11 07:55:00|9311.9|9301.9|9292.6|9282.6|9312.4|9302.4|9290.4|9280.4|171
1652256000000|2022-05-11 08:00:00|9292.9|9282.9|9291.1|9281.1|9298.9|9288.9|9286.9|9276.9|265
1652256300000|2022-05-11 08:05:00|9291.4|9281.4|9303.1|9293.1|9305.6|9295.6|9289.1|9279.1|196
1652256600000|2022-05-11 08:10:00|9303.4|9293.4|9328.1|9318.1|9335.9|9325.9|9303.4|9293.4|205
1652256900000|2022-05-11 08:15:00|9328.4|9318.4|9321.9|9311.9|9335.1|9325.1|9321.9|9311.9|153
1652257200000|2022-05-11 08:20:00|9321.6|9311.6|9332.9|9322.9|9333.4|9323.4|9318.6|9308.6|188
1652257500000|2022-05-11 08:25:00|9333.1|9323.1|9318.1|9308.1|9333.4|9323.4|9316.9|9306.9|204
1652257800000|2022-05-11 08:30:00|9317.9|9307.9|9311.6|9301.6|9317.9|9307.9|9307.9|9297.9|142
1652258100000|2022-05-11 08:35:00|9311.4|9301.4|9319.1|9309.1|9321.4|9311.4|9310.9|9300.9|162
1652258400000|2022-05-11 08:40:00|9319.4|9309.4|9321.4|9311.4|9328.6|9318.6|9318.4|9308.4|179
1652258700000|2022-05-11 08:45:00|9321.1|9311.1|9329.4|9319.4|9330.6|9320.6|9315.9|9305.9|176
1652259000000|2022-05-11 08:50:00|9328.9|9318.9|9344.1|9334.1|9349.6|9339.6|9322.4|9312.4|272
1652259300000|2022-05-11 08:55:00|9344.4|9334.4|9362.4|9352.4|9367.9|9357.9|9342.1|9332.1|248
1652259600000|2022-05-11 09:00:00|9363.6|9353.6|9357.6|9347.6|9367.9|9357.9|9357.4|9347.4|198
1652259900000|2022-05-11 09:05:00|9357.9|9347.9|9365.1|9355.1|9366.1|9356.1|9357.9|9347.9|189
1652260200000|2022-05-11 09:10:00|9364.6|9354.6|9364.4|9354.4|9371.4|9361.4|9364.4|9354.4|176
1652260500000|2022-05-11 09:15:00|9364.1|9354.1|9355.9|9345.9|9371.4|9361.4|9355.6|9345.6|209
1652260800000|2022-05-11 09:20:00|9356.1|9346.1|9347.4|9337.4|9359.6|9349.6|9343.1|9333.1|215
1652261100000|2022-05-11 09:25:00|9347.1|9337.1|9346.6|9336.6|9347.6|9337.6|9343.4|9333.4|161
1652261400000|2022-05-11 09:30:00|9346.9|9336.9|9346.4|9336.4|9352.4|9342.4|9343.1|9333.1|202
1652261700000|2022-05-11 09:35:00|9346.9|9336.9|9353.9|9343.9|9354.4|9344.4|9346.4|9336.4|176
1652262000000|2022-05-11 09:40:00|9353.4|9343.4|9349.1|9339.1|9354.1|9344.1|9348.1|9338.1|136
1652262300000|2022-05-11 09:45:00|9349.4|9339.4|9357.6|9347.6|9357.6|9347.6|9346.4|9336.4|140
1652262600000|2022-05-11 09:50:00|9357.9|9347.9|9356.1|9346.1|9359.4|9349.4|9356.1|9346.1|86
1652262900000|2022-05-11 09:55:00|9356.4|9346.4|9356.6|9346.6|9362.1|9352.1|9356.4|9346.4|118
1652263200000|2022-05-11 10:00:00|9356.4|9346.4|9357.1|9347.1|9360.4|9350.4|9355.1|9345.1|87
1652263500000|2022-05-11 10:05:00|9357.4|9347.4|9367.9|9357.9|9369.9|9359.9|9357.4|9347.4|161
1652263800000|2022-05-11 10:10:00|9368.6|9358.6|9376.9|9366.9|9377.1|9367.1|9368.1|9358.1|157
1652264100000|2022-05-11 10:15:00|9376.6|9366.6|9375.4|9365.4|9380.1|9370.1|9373.1|9363.1|156
1652264400000|2022-05-11 10:20:00|9375.6|9365.6|9364.1|9354.1|9376.9|9366.9|9363.4|9353.4|109
1652264700000|2022-05-11 10:25:00|9364.4|9354.4|9372.4|9362.4|9372.4|9362.4|9360.9|9350.9|132
1652265000000|2022-05-11 10:30:00|9372.1|9362.1|9362.4|9352.4|9377.9|9367.9|9362.4|9352.4|152
1652265300000|2022-05-11 10:35:00|9362.6|9352.6|9362.6|9352.6|9367.1|9357.1|9361.1|9351.1|163
1652265600000|2022-05-11 10:40:00|9363.6|9353.6|9367.6|9357.6|9367.9|9357.9|9362.9|9352.9|126
1652265900000|2022-05-11 10:45:00|9367.9|9357.9|9366.4|9356.4|9370.9|9360.9|9364.6|9354.6|165
1652266200000|2022-05-11 10:50:00|9367.1|9357.1|9367.6|9357.6|9370.1|9360.1|9365.9|9355.9|122
1652266500000|2022-05-11 10:55:00|9367.9|9357.9|9365.9|9355.9|9371.6|9361.6|9364.6|9354.6|85
1652266800000|2022-05-11 11:00:00|9366.4|9356.4|9371.9|9361.9|9372.6|9362.6|9364.4|9354.4|138
1652267100000|2022-05-11 11:05:00|9371.6|9361.6|9366.9|9356.9|9378.4|9368.4|9366.6|9356.6|163
1652267400000|2022-05-11 11:10:00|9367.1|9357.1|9369.9|9359.9|9370.9|9360.9|9363.1|9353.1|141
1652267700000|2022-05-11 11:15:00|9369.6|9359.6|9366.9|9356.9|9373.1|9360.6|9362.1|9352.1|131
1652268000000|2022-05-11 11:20:00|9366.6|9356.6|9371.1|9361.1|9378.9|9368.9|9366.6|9356.6|186
1652268300000|2022-05-11 11:25:00|9370.9|9360.9|9369.9|9359.9|9371.9|9361.9|9364.6|9354.6|153
1652268600000|2022-05-11 11:30:00|9369.4|9359.4|9366.1|9356.1|9378.4|9368.4|9365.4|9355.4|187
1652268900000|2022-05-11 11:35:00|9366.4|9356.4|9371.6|9361.6|9378.9|9368.9|9362|9352|219
1652269200000|2022-05-11 11:40:00|9371.9|9361.9|9371.1|9361.1|9381.6|9371.6|9371.1|9361.1|166
1652269500000|2022-05-11 11:45:00|9371.4|9361.4|9369.6|9359.6|9373.9|9363.9|9365.6|9355.6|192
1652269800000|2022-05-11 11:50:00|9369.9|9359.9|9368.4|9358.4|9376.6|9366.6|9367.1|9357.1|152
1652270100000|2022-05-11 11:55:00|9369.4|9359.4|9360.9|9350.9|9369.4|9359.4|9360.4|9350.4|165
1652270400000|2022-05-11 12:00:00|9360.6|9350.6|9362.1|9352.1|9365.9|9355.9|9355.4|9345.4|278
1652270700000|2022-05-11 12:05:00|9361.6|9351.6|9357.9|9347.9|9362.9|9352.9|9351.9|9341.9|226
1652271000000|2022-05-11 12:10:00|9356.1|9346.1|9339.9|9329.9|9356.1|9346.1|9338.9|9328.9|301
1652271300000|2022-05-11 12:15:00|9339.6|9329.6|9345.9|9335.9|9345.9|9335.9|9333.6|9323.6|257
1652271600000|2022-05-11 12:20:00|9347.1|9337.1|9342.9|9332.9|9348.9|9338.9|9337.6|9327.6|201
1652271900000|2022-05-11 12:25:00|9343.1|9333.1|9347.1|9337.1|9348.9|9338.9|9338.9|9328.9|165
1652272200000|2022-05-11 12:30:00|9346.6|9336.6|9283.6|9273.6|9346.6|9336.6|9276|9263.4|691
1652272500000|2022-05-11 12:35:00|9283.9|9273.9|9252.3|9242.3|9298.4|9288.4|9244.3|9231.1|634
1652272800000|2022-05-11 12:40:00|9251.8|9241.8|9260.4|9250.4|9267.4|9257.4|9244.5|9234.5|704
1652273100000|2022-05-11 12:45:00|9261.4|9251.4|9268.9|9258.9|9276.9|9266.9|9257.4|9247.4|549
1652273400000|2022-05-11 12:50:00|9267.9|9257.9|9266.4|9256.4|9273.4|9263.4|9261.4|9251.4|387
1652273700000|2022-05-11 12:55:00|9267.1|9257.1|9279.6|9269.6|9282.4|9272.4|9264.9|9254.9|435
1652274000000|2022-05-11 13:00:00|9279.1|9269.1|9277.4|9267.4|9283.9|9273.9|9250.9|9240.9|480
1652274300000|2022-05-11 13:05:00|9277.1|9267.1|9290.4|9280.4|9290.4|9280.4|9263.4|9253.4|462
1652274600000|2022-05-11 13:10:00|9289.9|9279.9|9313.1|9303.1|9320.1|9310.1|9289.6|9279.6|508
1652274900000|2022-05-11 13:15:00|9311.9|9301.9|9323.6|9313.6|9327.4|9317.4|9297.1|9287.1|442
1652275200000|2022-05-11 13:20:00|9323.9|9313.9|9344.9|9334.9|9351.1|9341.1|9317.4|9307.4|500
1652275500000|2022-05-11 13:25:00|9344.6|9334.6|9336.9|9326.9|9347.4|9337.4|9326.4|9316.4|504
1652275800000|2022-05-11 13:30:00|9336.6|9326.6|9337.9|9327.9|9363.9|9353.9|9330.6|9320.6|563
1652276100000|2022-05-11 13:35:00|9338.1|9328.1|9354.6|9344.6|9360.6|9350.6|9333.9|9323.9|516
1652276400000|2022-05-11 13:40:00|9354.9|9344.9|9391.6|9381.6|9393.9|9383.9|9349.4|9339.4|623
1652276700000|2022-05-11 13:45:00|9391.4|9381.4|9387.9|9377.9|9393.4|9383.4|9368.9|9358.9|669
1652277000000|2022-05-11 13:50:00|9388.4|9378.4|9380.6|9370.6|9393.6|9383.6|9376.4|9366.4|658
1652277300000|2022-05-11 13:55:00|9380.4|9370.4|9374.6|9364.6|9382.1|9372.1|9360.9|9350.9|599
1652277600000|2022-05-11 14:00:00|9374.9|9364.9|9380.6|9370.6|9382.6|9372.6|9362.1|9352.1|608
1652277900000|2022-05-11 14:05:00|9380.4|9370.4|9365.9|9355.9|9382.6|9372.6|9362.4|9352.4|561
1652278200000|2022-05-11 14:10:00|9366.1|9356.1|9361.6|9351.6|9373.1|9363.1|9355.6|9345.6|612
1652278500000|2022-05-11 14:15:00|9361.9|9351.9|9362.1|9352.1|9362.9|9352.9|9347.9|9337.9|576
1652278800000|2022-05-11 14:20:00|9362.4|9352.4|9358.4|9348.4|9370.9|9360.9|9355.9|9345.9|484
1652279100000|2022-05-11 14:25:00|9358.6|9348.6|9351.6|9341.6|9367.9|9357.9|9349.6|9339.6|475
1652279400000|2022-05-11 14:30:00|9350.6|9340.6|9345.9|9335.9|9356.6|9346.6|9341.4|9331.4|544
1652279700000|2022-05-11 14:35:00|9345.6|9335.6|9358.9|9348.9|9364.1|9354.1|9335.4|9325.4|625
1652280000000|2022-05-11 14:40:00|9358.6|9348.6|9351.9|9341.9|9361.1|9351.1|9345.4|9335.4|518
1652280300000|2022-05-11 14:45:00|9352.1|9342.1|9354.9|9344.9|9364.1|9354.1|9349.1|9339.1|559
1652280600000|2022-05-11 14:50:00|9353.9|9343.9|9350.4|9340.4|9356.1|9346.1|9339.1|9329.1|577
1652280900000|2022-05-11 14:55:00|9350.1|9340.1|9343.6|9333.6|9350.6|9340.6|9332.3|9322.3|438
1652281200000|2022-05-11 15:00:00|9343.9|9333.9|9336.4|9326.4|9349.4|9339.4|9333.6|9323.6|492
1652281500000|2022-05-11 15:05:00|9336.1|9326.1|9326.4|9316.4|9340.9|9330.9|9322.4|9312.4|468
1652281800000|2022-05-11 15:10:00|9326.6|9316.6|9337.6|9327.6|9341.6|9331.6|9325.6|9315.6|462
1652282100000|2022-05-11 15:15:00|9337.9|9327.9|9315.6|9305.6|9337.9|9327.9|9312.1|9302.1|428
1652282400000|2022-05-11 15:20:00|9314.9|9304.9|9320.9|9310.9|9323.9|9313.9|9313.4|9303.4|413
1652282700000|2022-05-11 15:25:00|9320.6|9310.6|9322.6|9312.6|9325.6|9315.6|9315.4|9305.4|497
1652283000000|2022-05-11 15:30:00|9322.1|9312.1|9332.6|9322.6|9340.6|9330.6|9318.1|9308.1|413
1652283300000|2022-05-11 15:35:00|9332.9|9322.9|9338.6|9328.6|9341.1|9331.1|9328.4|9318.4|464
1652283600000|2022-05-11 15:40:00|9338.9|9328.9|9333.4|9323.4|9344.6|9334.6|9330.4|9320.4|457
1652283900000|2022-05-11 15:45:00|9333.1|9323.1|9349.9|9339.9|9351.4|9341.4|9332.6|9322.6|403
1652284200000|2022-05-11 15:50:00|9349.6|9339.6|9329.9|9319.9|9349.6|9339.6|9329.1|9314.9|407
1652284500000|2022-05-11 15:55:00|9330.1|9320.1|9337.1|9327.1|9337.1|9327.1|9325.1|9315.1|216
1652284800000|2022-05-11 16:00:00|9336.9|9326.9|9339.1|9329.1|9341.4|9331.4|9332.4|9322.4|328
1652285100000|2022-05-11 16:05:00|9338.9|9328.9|9337.9|9327.9|9349.4|9339.4|9336.1|9326.1|309
1652285400000|2022-05-11 16:10:00|9337.6|9327.6|9327.4|9317.4|9338.1|9328.1|9317.4|9307.4|368
1652285700000|2022-05-11 16:15:00|9326.9|9316.9|9323.1|9313.1|9334.9|9324.9|9322.4|9312.4|269
1652286000000|2022-05-11 16:20:00|9323.6|9313.6|9341.4|9331.4|9343.9|9333.9|9321.4|9311.4|414
1652286300000|2022-05-11 16:25:00|9341.9|9331.9|9316.6|9306.6|9341.9|9331.9|9310.6|9300.6|442
1652286600000|2022-05-11 16:30:00|9316.4|9306.4|9310.4|9300.4|9320.9|9310.9|9305.9|9295.9|466
1652286900000|2022-05-11 16:35:00|9310.6|9300.6|9314.6|9304.6|9321.1|9311.1|9308.9|9298.9|344
1652287200000|2022-05-11 16:40:00|9314.4|9304.4|9316.6|9306.6|9328.9|9318.9|9310.4|9300.4|344
1652287500000|2022-05-11 16:45:00|9316.4|9306.4|9325.9|9315.9|9327.6|9317.6|9314.6|9304.6|317
1652287800000|2022-05-11 16:50:00|9325.6|9315.6|9314.6|9304.6|9327.1|9317.1|9314.6|9304.6|265
1652288100000|2022-05-11 16:55:00|9312.9|9302.9|9316|9306|9319.1|9309.1|9307.6|9297.6|331
1652313600000|2022-05-12 00:00:00|9306.3|9286.3|9299.3|9289.3|9311.9|9294.3|9297.6|9284|99
1652313900000|2022-05-12 00:05:00|9299|9289|9305.9|9295.9|9310.5|9300.5|9297|9287|234
1652314200000|2022-05-12 00:10:00|9305.8|9295.8|9305.3|9295.3|9306|9296|9296.4|9286.4|217
1652314500000|2022-05-12 00:15:00|9305.5|9295.5|9291.6|9281.6|9305.5|9295.5|9291.4|9281.4|267
1652314800000|2022-05-12 00:20:00|9291.4|9281.4|9297.3|9287.3|9298.3|9288.3|9287.6|9277.6|182
1652315100000|2022-05-12 00:25:00|9297|9287|9313.8|9303.8|9315|9305|9296.5|9286.5|146
1652315400000|2022-05-12 00:30:00|9313.5|9303.5|9301.8|9291.8|9313.8|9303.8|9299|9289|179
1652315700000|2022-05-12 00:35:00|9302.3|9292.3|9319.3|9309.3|9319.8|9309.8|9302|9292|205
1652316000000|2022-05-12 00:40:00|9319.5|9309.5|9333|9323|9335|9325|9319.5|9309.5|326
1652316300000|2022-05-12 00:45:00|9333.8|9323.8|9336.1|9326.1|9340.8|9327.5|9325.3|9311.6|212
1652316600000|2022-05-12 00:50:00|9336.4|9326.4|9334|9324|9344.4|9331.8|9331.8|9321.8|143
1652316900000|2022-05-12 00:55:00|9334.3|9324.3|9339.5|9329.5|9340.8|9330.8|9332.3|9322.3|155
1652317200000|2022-05-12 01:00:00|9339.3|9329.3|9310.8|9300.8|9339.3|9329.3|9308.8|9298.8|270
1652317500000|2022-05-12 01:05:00|9311|9301|9296.8|9286.8|9311|9301|9294|9284|229
1652317800000|2022-05-12 01:10:00|9296.5|9286.5|9295.5|9285.5|9303.8|9293.8|9295.5|9285.5|196
1652318100000|2022-05-12 01:15:00|9295|9285|9302.8|9292.8|9307.8|9297.8|9294.8|9284.8|199
1652318400000|2022-05-12 01:20:00|9303|9293|9300.5|9290.5|9306.9|9293.8|9300.3|9286.9|164
1652318700000|2022-05-12 01:25:00|9300.8|9290.8|9298.8|9288.8|9307.1|9292|9294.8|9284.8|261
1652319000000|2022-05-12 01:30:00|9298.3|9288.3|9299.3|9289.3|9304.5|9294.5|9297.8|9283.3|331
1652319300000|2022-05-12 01:35:00|9299|9289|9298.8|9288.8|9300.4|9289.8|9289.5|9279.5|253
1652319600000|2022-05-12 01:40:00|9298.3|9288.3|9309.8|9299.8|9311.3|9301.3|9294.3|9284.3|177
1652319900000|2022-05-12 01:45:00|9310.3|9300.3|9315.8|9305.8|9318.3|9308.3|9309|9299|106
1652320200000|2022-05-12 01:50:00|9315.5|9305.5|9319.5|9309.5|9328|9314|9313.3|9303.3|138
1652320500000|2022-05-12 01:55:00|9319.3|9309.3|9309.5|9299.5|9320.3|9310.3|9308|9298|154
1652320800000|2022-05-12 02:00:00|9309.3|9299.3|9314.5|9304.5|9315.3|9305.3|9307.5|9297.5|159
1652321100000|2022-05-12 02:05:00|9314.8|9304.8|9310.5|9300.5|9316.3|9306.3|9309.8|9299.8|178
1652321400000|2022-05-12 02:10:00|9311|9301|9315.3|9305.3|9317.3|9307.3|9311|9301|148
1652321700000|2022-05-12 02:15:00|9315.5|9305.5|9314.8|9304.8|9316.5|9306.5|9311.8|9301.8|105
1652322000000|2022-05-12 02:20:00|9314.5|9304.5|9314|9304|9316|9306|9312.8|9302.8|58
1652322300000|2022-05-12 02:25:00|9313.8|9303.8|9309.3|9299.3|9313.8|9303.8|9309.3|9299.3|46
1652322600000|2022-05-12 02:30:00|9309.5|9299.5|9284|9274|9313.5|9303.5|9282.8|9272.8|246
1652322900000|2022-05-12 02:35:00|9284.5|9274.5|9286|9276|9290|9280|9282.3|9272.3|193
1652323200000|2022-05-12 02:40:00|9285.8|9275.8|9279.8|9269.8|9286.8|9276.8|9277.5|9267.5|248
1652323500000|2022-05-12 02:45:00|9279|9269|9258.5|9248.5|9279|9269|9258.5|9248.5|290
1652323800000|2022-05-12 02:50:00|9257.8|9247.8|9261|9251|9261.3|9251.3|9256|9246|245
1652324100000|2022-05-12 02:55:00|9260.5|9250.5|9262.8|9252.8|9267.1|9253.5|9255.5|9245.5|323
1652324400000|2022-05-12 03:00:00|9262|9252|9257|9247|9268.5|9258.5|9256.3|9246.3|276
1652324700000|2022-05-12 03:05:00|9256.8|9246.8|9256.5|9246.5|9262.5|9252.5|9256|9241.8|241
1652325000000|2022-05-12 03:10:00|9256.8|9246.8|9261.5|9251.5|9266.5|9253.8|9256.5|9244.3|226
1652325300000|2022-05-12 03:15:00|9261|9251|9253|9243|9261|9251|9252.3|9242.3|253
1652325600000|2022-05-12 03:20:00|9252.8|9242.8|9260|9250|9263|9250|9247|9237|295
1652325900000|2022-05-12 03:25:00|9260.5|9250.5|9271.5|9261.5|9271.5|9261.5|9257.8|9247.8|351
1652326200000|2022-05-12 03:30:00|9271.8|9261.8|9264.3|9254.3|9271.8|9261.8|9260.8|9250.8|94
1652326500000|2022-05-12 03:35:00|9264|9254|9265.3|9255.3|9265.5|9255.5|9259.3|9249.3|73
1652326800000|2022-05-12 03:40:00|9265|9255|9262.8|9252.8|9265.3|9255.3|9261.3|9251.3|97
1652327100000|2022-05-12 03:45:00|9262.5|9252.5|9263|9253|9265.3|9255.3|9261.8|9251.8|87
1652327400000|2022-05-12 03:50:00|9262.8|9252.8|9255.5|9245.5|9262.8|9252.8|9254.9|9240.8|75
1652327700000|2022-05-12 03:55:00|9255.3|9245.3|9256.5|9246.5|9260|9250|9253.3|9243.3|114
1652328000000|2022-05-12 04:00:00|9256.8|9246.8|9257.3|9247.3|9258.3|9248.3|9254.3|9244.3|127
1652328300000|2022-05-12 04:05:00|9258|9248|9256|9246|9258|9248|9251.3|9241.3|81
1652328600000|2022-05-12 04:10:00|9255.8|9245.8|9254.3|9244.3|9261|9246.8|9252.5|9241|71
1652328900000|2022-05-12 04:15:00|9253.8|9243.8|9250|9240|9254.8|9244.8|9249.3|9239.3|68
1652329200000|2022-05-12 04:20:00|9249.5|9239.5|9233.3|9223.3|9249.5|9239.5|9233|9223|111
1652329500000|2022-05-12 04:25:00|9233|9223|9228.3|9218.3|9234.5|9224.5|9226.5|9216.5|169
1652329800000|2022-05-12 04:30:00|9228|9218|9220.8|9210.8|9228.5|9218.5|9217.3|9207.3|186
1652330100000|2022-05-12 04:35:00|9221|9211|9210|9200|9221.8|9211.8|9209|9194.4|169
1652330400000|2022-05-12 04:40:00|9210.3|9200.3|9198.3|9188.3|9216|9206|9198.3|9188.3|226
1652330700000|2022-05-12 04:45:00|9198.5|9188.5|9202.3|9192.3|9207.8|9197.8|9195.8|9185.8|243
1652331000000|2022-05-12 04:50:00|9202|9192|9207.5|9197.5|9213.3|9203.3|9201.3|9191.3|179
1652331300000|2022-05-12 04:55:00|9207|9197|9203|9193|9207.5|9197.5|9196|9185|171
1652331600000|2022-05-12 05:00:00|9203.3|9193.3|9201.5|9191.5|9215.1|9203.5|9201.3|9191.3|209
1652331900000|2022-05-12 05:05:00|9201.8|9191.8|9197.3|9187.3|9204.5|9194.5|9195.8|9185.8|206
1652332200000|2022-05-12 05:10:00|9197|9187|9181.5|9171.5|9197|9187|9181.5|9168.9|305
1652332500000|2022-05-12 05:15:00|9187.3|9167.3|9185.8|9175.8|9189|9179|9180.5|9167.3|191
1652332800000|2022-05-12 05:20:00|9185.3|9175.3|9176.3|9166.3|9189.9|9177.3|9176|9166|263
1652333100000|2022-05-12 05:25:00|9176|9166|9173.8|9163.8|9182.3|9172.3|9171.8|9161.8|270
1652333400000|2022-05-12 05:30:00|9174|9164|9173.5|9163.5|9181.3|9171.3|9165|9152.1|430
1652333700000|2022-05-12 05:35:00|9173.3|9163.3|9162.5|9152.5|9177.9|9165.3|9158|9148|401
1652334000000|2022-05-12 05:40:00|9162.3|9152.3|9171.5|9161.5|9172|9162|9159.3|9149.3|309
1652334300000|2022-05-12 05:45:00|9171.3|9161.3|9178.3|9168.3|9179.8|9169.8|9169.3|9159.3|331
1652334600000|2022-05-12 05:50:00|9178|9168|9160.5|9150.5|9178|9168|9156.5|9145.3|278
1652334900000|2022-05-12 05:55:00|9160.8|9150.8|9166|9156|9174.8|9164.8|9160.5|9150.5|263
1652335200000|2022-05-12 06:00:00|9166.3|9156.3|9182.5|9172.5|9183|9173|9166|9156|309
1652335500000|2022-05-12 06:05:00|9181.8|9171.8|9185.8|9175.8|9196.3|9186.3|9177.8|9167.8|283
1652335800000|2022-05-12 06:10:00|9185|9175|9178.3|9168.3|9187.3|9177.3|9177.3|9167.3|298
1652336100000|2022-05-12 06:15:00|9178.8|9168.8|9181.8|9171.8|9191.8|9181.8|9178.5|9167.3|274
1652336400000|2022-05-12 06:20:00|9182|9172|9184.3|9174.3|9189|9179|9168.8|9158.8|271
1652336700000|2022-05-12 06:25:00|9184.5|9174.5|9172.5|9162.5|9185.5|9175.5|9169|9159|254
1652337000000|2022-05-12 06:30:00|9173.3|9163.3|9176.3|9166.3|9177.3|9167.3|9171.5|9161.5|242
1652337300000|2022-05-12 06:35:00|9176.5|9166.5|9179.3|9169.3|9190.3|9180.3|9168|9158|233
1652337600000|2022-05-12 06:40:00|9179|9169|9168.3|9158.3|9179.8|9169.8|9167.3|9153.8|176
1652337900000|2022-05-12 06:45:00|9168|9158|9164|9154|9168.8|9158.5|9151.8|9140.1|321
1652338200000|2022-05-12 06:50:00|9164.3|9154.3|9164|9154|9169|9159|9159.5|9149.5|255
1652338500000|2022-05-12 06:55:00|9164.3|9154.3|9128.4|9108.4|9164.3|9154.3|9115.4|9105.1|379
1652338800000|2022-05-12 07:00:00|9126.1|9106.1|9087.4|9077.4|9126.1|9107.3|9076.8|9066.8|414
1652339100000|2022-05-12 07:05:00|9087|9077|9086.4|9076.4|9089.4|9079.4|9065.6|9055.6|412
1652339400000|2022-05-12 07:10:00|9086.1|9076.1|9078.6|9068.6|9093.9|9083.9|9070.4|9060.4|297
1652339700000|2022-05-12 07:15:00|9078.4|9068.4|9073.4|9063.4|9089.6|9079.6|9068.9|9058.9|347
1652340000000|2022-05-12 07:20:00|9073.1|9063.1|9032.3|9022.3|9076.6|9066.6|9025.1|9015.1|404
1652340300000|2022-05-12 07:25:00|9033.3|9023.3|9033.9|9023.9|9039|9029|9026.8|9011.9|331
1652340600000|2022-05-12 07:30:00|9034.1|9024.1|9048.4|9038.4|9061.1|9048.4|9032.6|9022.6|322
1652340900000|2022-05-12 07:35:00|9047.9|9037.9|9027.1|9017.1|9053.6|9043.6|9025.4|9015.4|349
1652341200000|2022-05-12 07:40:00|9026.9|9016.9|9024.4|9014.4|9028.4|9018.4|9013.6|9003.6|343
1652341500000|2022-05-12 07:45:00|9024.1|9014.1|9037.6|9027.6|9041.9|9031.9|9019.1|9009.1|315
1652341800000|2022-05-12 07:50:00|9037.9|9027.9|9037.1|9027.1|9040.4|9030.4|9031.6|9021.6|298
1652342100000|2022-05-12 07:55:00|9036.9|9026.9|9023.1|9013.1|9037.4|9027.4|9020.4|9010.4|254
1652342400000|2022-05-12 08:00:00|9023.6|9013.6|8993.4|8983.4|9031.9|9021.9|8988.9|8978.9|352
1652342700000|2022-05-12 08:05:00|8993.1|8983.1|8993.6|8983.6|9011.9|9001.9|8989.6|8979.6|360
1652343000000|2022-05-12 08:10:00|8993.9|8983.9|8994.4|8984.4|8996|8986|8988.1|8978.1|253
1652343300000|2022-05-12 08:15:00|8994.9|8984.9|9003.9|8993.9|9015.6|9004.4|8993.9|8983.9|308
1652343600000|2022-05-12 08:20:00|9003.1|8993.1|8996.9|8986.9|9004.6|8994.6|8989.9|8979.9|230
1652343900000|2022-05-12 08:25:00|8996.6|8986.6|8990.5|8980.5|8999.8|8989.8|8988.3|8978.3|212
1652344200000|2022-05-12 08:30:00|8990.8|8980.8|8975.9|8965.9|8993.3|8983.3|8969.3|8959.3|368
1652344500000|2022-05-12 08:35:00|8976.1|8966.1|8976.8|8966.8|8981.6|8971.6|8967.9|8954.4|307
1652344800000|2022-05-12 08:40:00|8975.5|8965.5|8984.5|8974.5|8990.8|8976.3|8975|8965|297
1652345100000|2022-05-12 08:45:00|8984.8|8974.8|8956.8|8946.8|8984.8|8974.8|8956.1|8945.5|267
1652345400000|2022-05-12 08:50:00|8956.5|8946.5|8964.4|8954.4|8966.9|8956.9|8951.9|8941.9|216
1652345700000|2022-05-12 08:55:00|8964.1|8954.1|8963.8|8953.8|8966.6|8956.6|8962.3|8952.3|232
1652346000000|2022-05-12 09:00:00|8964|8954|8948.5|8938.5|8966.9|8956.9|8948.3|8938.3|289
1652346300000|2022-05-12 09:05:00|8948.6|8938.6|8957.4|8947.4|8959.3|8949.3|8948.6|8938.6|274
1652346600000|2022-05-12 09:10:00|8957.1|8947.1|8974.5|8964.5|8975.3|8965.3|8943.3|8933.3|247
1652346900000|2022-05-12 09:15:00|8974|8964|8988.1|8978.1|8988.8|8978.8|8973.4|8963.4|249
1652347200000|2022-05-12 09:20:00|8987|8977|8976.9|8966.9|8990.9|8980.9|8974|8964|282
1652347500000|2022-05-12 09:25:00|8976.5|8966.5|8988.8|8978.8|8991.1|8981.1|8973.9|8963.9|243
1652347800000|2022-05-12 09:30:00|8988.9|8978.9|8975.6|8965.6|8989.5|8979.5|8970.1|8960.1|310
1652348100000|2022-05-12 09:35:00|8975.4|8965.4|8985.3|8975.3|8987|8977|8972.8|8962.8|290
1652348400000|2022-05-12 09:40:00|8986.3|8976.3|8994.6|8984.6|8995.9|8985.9|8978.9|8968.9|235
1652348700000|2022-05-12 09:45:00|8993.5|8983.5|8999.6|8989.6|9001.3|8991.3|8987.4|8977.4|256
1652349000000|2022-05-12 09:50:00|9000.4|8990.4|9000.4|8990.4|9001.6|8991.6|8988.9|8978.9|254
1652349300000|2022-05-12 09:55:00|9000.6|8990.6|9020|9010|9022.5|9012.5|8999.6|8989.6|273
1652349600000|2022-05-12 10:00:00|9020.1|9010.1|9034.5|9024.5|9040.6|9030.6|9018.9|9008.9|323
1652349900000|2022-05-12 10:05:00|9033.5|9023.5|9037.5|9027.5|9039.3|9029.3|9028.1|9018.1|256
1652350200000|2022-05-12 10:10:00|9037.8|9027.8|9023.9|9013.9|9041.8|9031.8|9023.5|9013.5|227
1652350500000|2022-05-12 10:15:00|9023.3|9013.3|9026.4|9016.4|9032.8|9022.8|9017.8|9007.8|274
1652350800000|2022-05-12 10:20:00|9026.6|9016.6|9030.1|9020.1|9031.6|9021.6|9020.4|9010.4|234
1652351100000|2022-05-12 10:25:00|9029|9019|9037.5|9027.5|9044|9034|9026.3|9016.3|278
1652351400000|2022-05-12 10:30:00|9037.9|9027.9|9023.6|9013.6|9040.1|9030.1|9022.4|9012.4|259
1652351700000|2022-05-12 10:35:00|9023.5|9013.5|9012|9002|9025|9015|9010.9|9000.9|191
1652352000000|2022-05-12 10:40:00|9011.8|9001.8|9022|9012|9024.9|9014.9|9002|8992|292
1652352300000|2022-05-12 10:45:00|9021.8|9011.8|9007.6|8997.6|9021.8|9011.8|9003.4|8993.4|245
1652352600000|2022-05-12 10:50:00|9007.3|8997.3|9017.9|9007.9|9019.1|9009.1|9007|8997|182
1652352900000|2022-05-12 10:55:00|9018|9008|9014.8|9004.8|9025.6|9015.5|9012.9|9002.9|264
1652353200000|2022-05-12 11:00:00|9015.3|9005.3|9022.5|9012.5|9023.5|9013.5|9014.6|9004.6|198
1652353500000|2022-05-12 11:05:00|9022.3|9012.3|9014.3|9004.3|9023|9013|9012|9002|209
1652353800000|2022-05-12 11:10:00|9014.1|9004.1|9020.8|9010.8|9021.6|9011.6|9010.4|9000.4|220
1652354100000|2022-05-12 11:15:00|9020.5|9010.5|9006.5|8996.5|9026.8|9016.8|9006.1|8996.1|217
1652354400000|2022-05-12 11:20:00|9006.3|8996.3|9019.9|9009.9|9029.3|9019.3|9006.3|8996.3|261
1652354700000|2022-05-12 11:25:00|9020.4|9010.4|9015.9|9005.9|9026|9016|9008.9|8998.9|256
1652355000000|2022-05-12 11:30:00|9015.8|9005.8|9004.8|8994.8|9016.4|9006.4|8994|8984|355
1652355300000|2022-05-12 11:35:00|9004.3|8994.3|9012|9002|9015.5|9003.6|9001.4|8991.4|265
1652355600000|2022-05-12 11:40:00|9011.6|9001.6|9001.9|8991.9|9017.6|9007.6|9000.5|8990.5|269
1652355900000|2022-05-12 11:45:00|9001.8|8991.8|8988|8978|9006.9|8996.9|8988|8978|273
1652356200000|2022-05-12 11:50:00|8988.1|8978.1|8985.8|8975.8|8994.1|8982.1|8976.4|8966.4|312
1652356500000|2022-05-12 11:55:00|8984.8|8974.8|8983|8973|8991.8|8981.8|8981.4|8971.4|270
1652356800000|2022-05-12 12:00:00|8982.8|8972.8|8989.9|8979.9|8993.1|8983.1|8978.1|8968.1|289
1652357100000|2022-05-12 12:05:00|8990.1|8980.1|8997.8|8987.8|8998.1|8988.1|8981.8|8971.8|330
1652357400000|2022-05-12 12:10:00|8997.5|8987.5|9002.6|8992.6|9004.6|8994.6|8983|8973|355
1652357700000|2022-05-12 12:15:00|9003.1|8993.1|8982|8972|9005|8995|8981|8971|306
1652358000000|2022-05-12 12:20:00|8982.1|8972.1|8974.4|8964.4|8983.4|8973.4|8967|8957|267
1652358300000|2022-05-12 12:25:00|8974.5|8964.5|8968.1|8958.1|8980|8970|8964.6|8954.6|204
1652358600000|2022-05-12 12:30:00|8967.9|8957.9|8983.5|8973.5|8996.4|8986.4|8967.8|8957.8|345
1652358900000|2022-05-12 12:35:00|8982.5|8972.5|9008.1|8998.1|9016.1|9002.4|8982.1|8972.1|336
1652359200000|2022-05-12 12:40:00|9008.4|8998.4|9015.6|9005.6|9017.6|9007.6|9007.3|8997.3|289
1652359500000|2022-05-12 12:45:00|9014.8|9004.8|9018.1|9008.1|9026.5|9016.5|9009.3|8999.3|349
1652359800000|2022-05-12 12:50:00|9017.9|9007.9|9011.1|9001.1|9022.6|9012.6|9010.3|9000.3|248
1652360100000|2022-05-12 12:55:00|9010.3|9000.3|9012.9|9002.9|9020.1|9010.1|8999.1|8989.1|333
1652360400000|2022-05-12 13:00:00|9012|9002|9032|9022|9045.1|9035.1|9012|9002|726
1652360700000|2022-05-12 13:05:00|9031.8|9021.8|9003.5|8993.5|9033.3|9023.3|8997.5|8987.5|552
1652361000000|2022-05-12 13:10:00|9003.8|8993.8|9042.1|9032.1|9045.3|9035.3|9003.5|8993.5|476
1652361300000|2022-05-12 13:15:00|9041.9|9031.9|9064.6|9054.6|9065.1|9054.6|9036.8|9026.8|404
1652361600000|2022-05-12 13:20:00|9064.5|9054.5|9039.9|9029.9|9070.5|9060.5|9037|9024.9|339
1652361900000|2022-05-12 13:25:00|9038.8|9028.8|9033.8|9023.8|9038.8|9028.8|9006.4|8996.4|469
1652362200000|2022-05-12 13:30:00|9034.1|9024.1|9015|9005|9043.3|9033.3|9008.5|8998.5|659
1652362500000|2022-05-12 13:35:00|9015.3|9005.3|9013.5|9003.5|9029.5|9019.5|8999.4|8989.4|575
1652362800000|2022-05-12 13:40:00|9013.4|9003.4|9030.5|9020.5|9035.9|9025.9|9001.8|8991.8|520
1652363100000|2022-05-12 13:45:00|9030.3|9020.3|9022|9012|9035.6|9025.6|9019.1|9009.1|513
1652363400000|2022-05-12 13:50:00|9022.3|9012.3|9017|9007|9023.8|9013.8|9008.5|8998.5|605
1652363700000|2022-05-12 13:55:00|9016.8|9006.8|9008.6|8998.6|9026.3|9016.3|8998.6|8988.6|610
1652364000000|2022-05-12 14:00:00|9008.1|8998.1|9002.1|8992.1|9011.4|9001.4|8988.4|8978.4|636
1652364300000|2022-05-12 14:05:00|9003|8993|9024.1|9014.1|9026.6|9016.6|9000.1|8990.1|619
1652364600000|2022-05-12 14:10:00|9024.5|9014.5|9046.3|9036.3|9046.3|9036.3|9018.4|9008.4|537
1652364900000|2022-05-12 14:15:00|9046.5|9036.5|9064.1|9054.1|9065.4|9055.4|9041.3|9031.3|452
1652365200000|2022-05-12 14:20:00|9063.9|9053.9|9080.1|9070.1|9080.4|9070.4|9039.5|9029.5|605
1652365500000|2022-05-12 14:25:00|9080.6|9070.6|9066.3|9056.3|9097.3|9087.3|9059.6|9049.6|669
1652365800000|2022-05-12 14:30:00|9067.4|9057.4|9076.1|9066.1|9082.1|9072.1|9064.6|9054.6|649
1652366100000|2022-05-12 14:35:00|9075.6|9065.6|9062.3|9052.3|9080|9070|9057.3|9047.3|607
1652366400000|2022-05-12 14:40:00|9062.4|9052.4|9065.8|9055.8|9083.1|9073.1|9056|9046|574
1652366700000|2022-05-12 14:45:00|9066.4|9056.4|9077.4|9067.4|9081.3|9071.3|9056.5|9046.5|544
1652367000000|2022-05-12 14:50:00|9079.8|9069.8|9089.6|9079.6|9100.6|9090.6|9076.4|9066.4|424
1652367300000|2022-05-12 14:55:00|9090|9080|9099.3|9089.3|9103.5|9093.5|9085.5|9075.5|462
1652367600000|2022-05-12 15:00:00|9099.5|9089.5|9102.3|9092.3|9103.5|9093.5|9082.1|9072.1|398
1652367900000|2022-05-12 15:05:00|9102|9092|9102.4|9092.4|9103.6|9093.6|9089.4|9079.4|380
1652368200000|2022-05-12 15:10:00|9102.8|9092.8|9082|9072|9103.6|9093.6|9078|9068|362
1652368500000|2022-05-12 15:15:00|9081.8|9071.8|9085.4|9075.4|9086|9076|9068.1|9058.1|320
1652368800000|2022-05-12 15:20:00|9085.1|9075.1|9078.6|9068.6|9088.9|9078.9|9067.9|9057.9|388
1652369100000|2022-05-12 15:25:00|9079.8|9069.8|9076.9|9066.9|9086.9|9076.9|9073.8|9063.8|451
1652369400000|2022-05-12 15:30:00|9077|9067|9075.9|9065.9|9081.4|9071.4|9066.8|9056.8|463
1652369700000|2022-05-12 15:35:00|9076.4|9066.4|9083.6|9073.6|9084|9074|9070.8|9060.8|476
1652370000000|2022-05-12 15:40:00|9084.3|9074.3|9089.5|9079.5|9092.8|9082.8|9083|9073|346
1652370300000|2022-05-12 15:45:00|9088.1|9078.1|9079.6|9069.6|9105.9|9093.9|9077.3|9067.3|370
1652370600000|2022-05-12 15:50:00|9078.3|9068.3|9079.6|9069.6|9089.8|9079.8|9074.1|9064.1|369
1652370900000|2022-05-12 15:55:00|9078.8|9068.8|9064.4|9054.4|9078.8|9068.8|9062|9052|414
1652371200000|2022-05-12 16:00:00|9064.6|9054.6|9060.5|9050.5|9065.6|9055.6|9051.1|9041.1|421
1652371500000|2022-05-12 16:05:00|9060.3|9050.3|9058.8|9048.8|9064.5|9054.5|9052.3|9042.3|426
1652371800000|2022-05-12 16:10:00|9058.3|9048.3|9069.5|9059.5|9075.8|9065.8|9054.9|9044.9|406
1652372100000|2022-05-12 16:15:00|9069.3|9059.3|9073.1|9063.1|9073.4|9063.4|9061.8|9051.8|381
1652372400000|2022-05-12 16:20:00|9072.8|9062.8|9071.1|9061.1|9083.1|9073.1|9067.3|9057.3|462
1652372700000|2022-05-12 16:25:00|9071|9061|9084.8|9074.8|9085.1|9075.1|9065.9|9055.9|419
1652373000000|2022-05-12 16:30:00|9084.5|9074.5|9092.3|9082.3|9094.9|9083.6|9081.9|9071.9|349
1652373300000|2022-05-12 16:35:00|9093|9083|9083.4|9073.4|9093.6|9083.6|9081|9071|382
1652373600000|2022-05-12 16:40:00|9083|9073|9092.5|9082.5|9100.6|9087.3|9073.8|9063.8|388
1652373900000|2022-05-12 16:45:00|9092.3|9082.3|9088.3|9078.3|9097|9087|9085.4|9075.4|368
1652374200000|2022-05-12 16:50:00|9088.4|9078.4|9081.9|9071.9|9093.3|9083.3|9080.8|9070.8|418
1652374500000|2022-05-12 16:55:00|9082.1|9072.1|9080.6|9070.6|9082.5|9072.5|9069.8|9059.8|415
1652400000000|2022-05-13 00:00:00|9097.9|9077.9|9107.1|9087.1|9107.8|9087.8|9095.6|9075.6|96
1652400300000|2022-05-13 00:05:00|9106.1|9086.1|9118.6|9098.6|9123.4|9103.4|9106.1|9086.1|165
1652400600000|2022-05-13 00:10:00|9118.4|9098.4|9113.1|9093.1|9120.1|9100.1|9112.4|9092.4|214
1652400900000|2022-05-13 00:15:00|9112.9|9092.9|9109.9|9089.9|9115.9|9095.9|9102.6|9082.6|208
1652401200000|2022-05-13 00:20:00|9109.6|9089.6|9119.4|9099.4|9124.1|9104.1|9109.6|9089.6|145
1652401500000|2022-05-13 00:25:00|9119.1|9099.1|9113.6|9093.6|9119.1|9099.1|9110.4|9090.4|121
1652401800000|2022-05-13 00:30:00|9113.9|9093.9|9117.6|9097.6|9120.9|9100.9|9112.9|9092.9|111
1652402100000|2022-05-13 00:35:00|9117.9|9097.9|9113.6|9093.6|9118.1|9098.1|9110.6|9090.6|113
1652402400000|2022-05-13 00:40:00|9112.1|9092.1|9123.4|9103.4|9134.9|9114.9|9112.1|9092.1|148
1652402700000|2022-05-13 00:45:00|9120.6|9100.6|9115.6|9095.6|9120.9|9100.9|9114.4|9094.4|85
1652403000000|2022-05-13 00:50:00|9115.4|9095.4|9114.9|9094.9|9119.4|9099.4|9111.9|9091.9|76
1652403300000|2022-05-13 00:55:00|9115.6|9095.6|9109.6|9089.6|9121.1|9101.1|9105.6|9085.6|114
1652403600000|2022-05-13 01:00:00|9109.1|9089.1|9112.4|9092.4|9117.9|9097.9|9106.4|9086.4|345
1652403900000|2022-05-13 01:05:00|9112.1|9092.1|9113.1|9093.1|9113.1|9093.1|9102.9|9082.9|220
1652404200000|2022-05-13 01:10:00|9113.3|9093.3|9122.4|9102.4|9125.9|9105.9|9110.6|9090.6|214
1652404500000|2022-05-13 01:15:00|9122.1|9102.1|9121.4|9101.4|9126.9|9106.9|9115.4|9095.4|266
1652404800000|2022-05-13 01:20:00|9121.6|9101.6|9121.6|9101.6|9128.6|9108.6|9119.9|9099.9|241
1652405100000|2022-05-13 01:25:00|9121.9|9101.9|9126.6|9106.6|9127.4|9107.4|9118.6|9098.6|256
1652405400000|2022-05-13 01:30:00|9127.1|9107.1|9113.6|9093.6|9130.6|9110.6|9112.9|9092.9|266
1652405700000|2022-05-13 01:35:00|9113.9|9093.9|9078.6|9058.6|9113.9|9093.9|9074.9|9054.9|336
1652406000000|2022-05-13 01:40:00|9077.4|9057.4|9074.9|9054.9|9089.9|9069.9|9073.6|9053.6|213
1652406300000|2022-05-13 01:45:00|9074.4|9054.4|9076.9|9056.9|9081.4|9061.4|9071.4|9051.4|274
1652406600000|2022-05-13 01:50:00|9076.4|9056.4|9074.4|9054.4|9082.1|9062.1|9073.4|9053.4|197
1652406900000|2022-05-13 01:55:00|9074.6|9054.6|9060.9|9040.9|9077.1|9057.1|9058|9038|267
1652407200000|2022-05-13 02:00:00|9061.1|9041.1|9070.4|9050.4|9084.4|9064.4|9061.1|9041.1|265
1652407500000|2022-05-13 02:05:00|9069.6|9049.6|9065.6|9045.6|9070.1|9050.1|9056.1|9036.1|308
1652407800000|2022-05-13 02:10:00|9065.4|9045.4|9072.1|9052.1|9077.4|9057.4|9063.9|9043.9|310
1652408100000|2022-05-13 02:15:00|9071.9|9051.9|9084.1|9064.1|9088.6|9068.6|9064.1|9044.1|160
1652408400000|2022-05-13 02:20:00|9083.9|9063.9|9091.6|9071.6|9096.9|9076.9|9082.1|9062.1|201
1652408700000|2022-05-13 02:25:00|9091.4|9071.4|9090.1|9070.1|9098.9|9078.9|9088.4|9068.4|193
1652409000000|2022-05-13 02:30:00|9089.9|9069.9|9094.9|9074.9|9096.6|9076.6|9088.4|9068.4|184
1652409300000|2022-05-13 02:35:00|9094.6|9074.6|9090.6|9070.6|9099.1|9079.1|9088.4|9068.4|187
1652409600000|2022-05-13 02:40:00|9090.4|9070.4|9086.4|9066.4|9094.6|9074.6|9083.4|9063.4|231
1652409900000|2022-05-13 02:45:00|9086.6|9066.6|9086.4|9066.4|9089.4|9069.4|9085.4|9065.4|203
1652410200000|2022-05-13 02:50:00|9086.1|9066.1|9068.4|9048.4|9096.6|9076.6|9066.6|9046.6|360
1652410500000|2022-05-13 02:55:00|9068.6|9048.6|9077.9|9057.9|9079.1|9059.1|9068.6|9048.6|330
1652410800000|2022-05-13 03:00:00|9077.6|9057.6|9071.1|9051.1|9079.4|9059.4|9069.1|9049.1|120
1652411100000|2022-05-13 03:05:00|9070.9|9050.9|9082.6|9062.6|9086.1|9066.1|9070.9|9050.9|193
1652411400000|2022-05-13 03:10:00|9081.6|9061.6|9089.4|9069.4|9089.4|9069.4|9076.6|9056.6|199
1652411700000|2022-05-13 03:15:00|9089.6|9069.6|9092.9|9072.9|9100.6|9080.6|9089.4|9069.4|263
1652412000000|2022-05-13 03:20:00|9092.4|9072.4|9103.1|9083.1|9105.1|9085.1|9090.1|9070.1|205
1652412300000|2022-05-13 03:25:00|9102.6|9082.6|9094.6|9074.6|9102.6|9082.6|9092.6|9072.6|275
1652412600000|2022-05-13 03:30:00|9094.4|9074.4|9100.4|9080.4|9100.4|9080.4|9089.9|9069.9|190
1652412900000|2022-05-13 03:35:00|9100.6|9080.6|9115.9|9095.9|9116.1|9096.1|9100.6|9080.6|129
1652413200000|2022-05-13 03:40:00|9115.6|9095.6|9114.4|9094.4|9116.1|9096.1|9110.4|9090.4|174
1652413500000|2022-05-13 03:45:00|9114.6|9094.6|9105.6|9085.6|9114.6|9094.6|9102.1|9082.1|138
1652413800000|2022-05-13 03:50:00|9105.9|9085.9|9104.4|9084.4|9107.9|9087.9|9103.6|9083.6|101
1652414100000|2022-05-13 03:55:00|9104.1|9084.1|9096.4|9076.4|9104.4|9084.4|9094.4|9074.4|41
1652414400000|2022-05-13 04:00:00|9096.1|9076.1|9093.1|9073.1|9096.4|9076.4|9088.9|9068.9|152
1652414700000|2022-05-13 04:05:00|9093.6|9073.6|9088.1|9068.1|9093.6|9073.6|9087.9|9067.9|88
1652415000000|2022-05-13 04:10:00|9087.9|9067.9|9092.1|9072.1|9093.1|9073.1|9086.9|9066.9|73
1652415300000|2022-05-13 04:15:00|9091.6|9071.6|9091.9|9071.9|9092.1|9072.1|9087.9|9067.9|63
1652415600000|2022-05-13 04:20:00|9091.6|9071.6|9098.6|9078.6|9100.6|9080.6|9091.6|9071.6|66
1652415900000|2022-05-13 04:25:00|9098.4|9078.4|9099.3|9079.3|9099.9|9079.9|9091.1|9071.1|104
1652416200000|2022-05-13 04:30:00|9099.5|9079.5|9095.9|9075.9|9099.6|9079.6|9094.1|9074.1|82
1652416500000|2022-05-13 04:35:00|9096.1|9076.1|9091.9|9071.9|9098.9|9078.9|9091.1|9071.1|90
1652416800000|2022-05-13 04:40:00|9091.6|9071.6|9086.9|9066.9|9092.1|9072.1|9086.9|9066.9|60
1652417100000|2022-05-13 04:45:00|9086.4|9066.4|9099.6|9079.6|9100.4|9080.4|9086.4|9066.4|75
1652417400000|2022-05-13 04:50:00|9099.4|9079.4|9097.6|9077.6|9099.4|9079.4|9093.6|9073.6|55
1652417700000|2022-05-13 04:55:00|9096.9|9076.9|9102.9|9082.9|9103.4|9083.4|9096.6|9076.6|33
1652418000000|2022-05-13 05:00:00|9103.4|9083.4|9100.9|9080.9|9104.4|9084.4|9093.9|9073.9|95
1652418300000|2022-05-13 05:05:00|9100.6|9080.6|9099.4|9079.4|9102.9|9082.9|9092.9|9072.9|99
1652418600000|2022-05-13 05:10:00|9099.6|9079.6|9091.6|9071.6|9104.1|9084.1|9091.6|9071.6|86
1652418900000|2022-05-13 05:15:00|9092.1|9072.1|9091|9071|9094.9|9074.9|9087.6|9067.6|93
1652419200000|2022-05-13 05:20:00|9090.6|9070.6|9097.9|9077.9|9098.6|9078.6|9089.9|9069.9|95
1652419500000|2022-05-13 05:25:00|9097.6|9077.6|9094.4|9074.4|9098.1|9078.1|9092.4|9072.4|77
1652419800000|2022-05-13 05:30:00|9094.9|9074.9|9112.6|9092.6|9112.6|9092.6|9087.6|9067.6|241
1652420100000|2022-05-13 05:35:00|9112.9|9092.9|9116.4|9096.4|9124.1|9104.1|9111.4|9091.4|229
1652420400000|2022-05-13 05:40:00|9116.6|9096.6|9121.4|9101.4|9127.4|9107.4|9113.1|9093.1|183
1652420700000|2022-05-13 05:45:00|9121.1|9101.1|9127.6|9107.6|9127.6|9107.6|9116.6|9096.6|158
1652421000000|2022-05-13 05:50:00|9127.9|9107.9|9122.9|9102.9|9131.4|9111.4|9114.4|9094.4|140
1652421300000|2022-05-13 05:55:00|9123.4|9103.4|9126.4|9106.4|9133.9|9113.9|9122.9|9102.9|214
1652421600000|2022-05-13 06:00:00|9126.1|9106.1|9125.9|9105.9|9130.9|9110.9|9124.6|9104.6|214
1652421900000|2022-05-13 06:05:00|9126.1|9106.1|9142.4|9122.4|9142.9|9122.9|9125.6|9105.6|175
1652422200000|2022-05-13 06:10:00|9142.1|9122.1|9138.4|9118.4|9142.4|9122.4|9132.6|9112.6|192
1652422500000|2022-05-13 06:15:00|9138.1|9118.1|9121.6|9101.6|9138.6|9118.6|9118.9|9098.9|241
1652422800000|2022-05-13 06:20:00|9121.4|9101.4|9132.6|9112.6|9136.4|9116.4|9121.1|9101.1|178
1652423100000|2022-05-13 06:25:00|9132.4|9112.4|9132.1|9112.1|9138.1|9118.1|9130.1|9110.1|210
1652423400000|2022-05-13 06:30:00|9131.9|9111.9|9132.9|9112.9|9134.1|9114.1|9128.9|9108.9|283
1652423700000|2022-05-13 06:35:00|9132.6|9112.6|9141.6|9121.6|9151.9|9131.9|9132.6|9112.6|317
1652424000000|2022-05-13 06:40:00|9141.9|9121.9|9136.6|9116.6|9142.9|9122.9|9133.9|9113.9|277
1652424300000|2022-05-13 06:45:00|9136.9|9116.9|9138.9|9118.9|9143.6|9123.6|9136.6|9116.6|237
1652424600000|2022-05-13 06:50:00|9138.6|9118.6|9139.1|9119.1|9148.1|9128.1|9133.6|9113.6|237
1652424900000|2022-05-13 06:55:00|9138.9|9118.9|9130.3|9120.3|9139.1|9128.8|9125.6|9115.6|287
1652425200000|2022-05-13 07:00:00|9131|9121|9107.5|9097.5|9131|9121|9094.6|9084.6|312
1652425500000|2022-05-13 07:05:00|9107.3|9097.3|9099.4|9089.4|9107.3|9097.3|9098|9088|219
1652425800000|2022-05-13 07:10:00|9099.1|9089.1|9109.8|9099.8|9110.4|9100.4|9097.8|9087.8|208
1652426100000|2022-05-13 07:15:00|9107.1|9097.1|9103.8|9093.8|9108.4|9098.4|9100.9|9090.9|187
1652426400000|2022-05-13 07:20:00|9103.5|9093.5|9127.8|9117.8|9128.6|9118.6|9100.6|9090.6|262
1652426700000|2022-05-13 07:25:00|9128|9118|9163.6|9153.6|9163.6|9153.6|9124.6|9114.6|270
1652427000000|2022-05-13 07:30:00|9166.8|9156.8|9169|9159|9178.8|9168.8|9163.9|9153.9|351
1652427300000|2022-05-13 07:35:00|9168.8|9158.8|9182.1|9172.1|9182.1|9172.1|9166.5|9156.5|162
1652427600000|2022-05-13 07:40:00|9181.6|9171.6|9158.9|9148.9|9181.9|9171.9|9158.9|9148.9|219
1652427900000|2022-05-13 07:45:00|9158.4|9148.4|9168.1|9158.1|9179.6|9169.6|9156.4|9146.4|262
1652428200000|2022-05-13 07:50:00|9167.9|9157.9|9170.1|9160.1|9179.4|9169.4|9167.9|9157.9|150
1652428500000|2022-05-13 07:55:00|9170.4|9160.4|9176.4|9166.4|9181.6|9171.6|9162.6|9152.6|244
1652428800000|2022-05-13 08:00:00|9175.9|9165.9|9172.4|9162.4|9176.6|9166.6|9164.1|9154.1|206
1652429100000|2022-05-13 08:05:00|9172.6|9162.6|9165.9|9155.9|9182.9|9172.9|9163.4|9153.4|136
1652429400000|2022-05-13 08:10:00|9165.4|9155.4|9171.9|9161.9|9173.4|9163.4|9163.6|9153.6|161
1652429700000|2022-05-13 08:15:00|9172.1|9162.1|9172.4|9162.4|9174.4|9164.4|9159.9|9149.9|168
1652430000000|2022-05-13 08:20:00|9172.9|9162.9|9172.4|9162.4|9174.9|9164.9|9166.9|9156.9|209
1652430300000|2022-05-13 08:25:00|9172.1|9162.1|9165.6|9155.6|9176.9|9166.9|9163.6|9153.6|153
1652430600000|2022-05-13 08:30:00|9165.4|9155.4|9129.1|9119.1|9168.4|9158.4|9110|9097.6|412
1652430900000|2022-05-13 08:35:00|9129|9119|9094.4|9084.4|9129.5|9119.5|9061|9051|389
1652431200000|2022-05-13 08:40:00|9097.1|9087.1|9068.1|9058.1|9098.9|9088.9|9041.3|9024.1|262
1652431500000|2022-05-13 08:45:00|9067.9|9057.9|9061.6|9051.6|9069|9059|9053.3|9043.3|268
1652431800000|2022-05-13 08:50:00|9060.4|9050.4|9060.4|9050.4|9063.6|9053.6|9049.9|9039.9|286
1652432100000|2022-05-13 08:55:00|9060.1|9050.1|9049.1|9039.1|9063.9|9053.9|9048.4|9038.4|160
1652432400000|2022-05-13 09:00:00|9048.6|9038.6|9058.6|9048.6|9058.9|9048.9|9042.6|9032.6|212
1652432700000|2022-05-13 09:05:00|9058.4|9048.4|9065.4|9055.4|9065.9|9055.9|9050.1|9040.1|180
1652433000000|2022-05-13 09:10:00|9064.9|9054.9|9063.4|9053.4|9072.9|9062.9|9063.1|9053.1|128
1652433300000|2022-05-13 09:15:00|9062.6|9052.6|9069.1|9059.1|9069.9|9059.9|9057.4|9047.4|168
1652433600000|2022-05-13 09:20:00|9068.9|9058.9|9071.1|9061.1|9073.4|9063.4|9062.1|9052.1|131
1652433900000|2022-05-13 09:25:00|9071.4|9061.4|9066.9|9056.9|9071.6|9061.6|9062.9|9052.9|147
1652434200000|2022-05-13 09:30:00|9067.1|9057.1|9062.9|9052.9|9073.4|9063.4|9062.4|9052.4|184
1652434500000|2022-05-13 09:35:00|9062.6|9052.6|9065.4|9055.4|9065.4|9055.4|9055.9|9045.9|175
1652434800000|2022-05-13 09:40:00|9065.9|9055.9|9078.1|9068.1|9082.4|9072.4|9064.1|9054.1|208
1652435100000|2022-05-13 09:45:00|9077.9|9067.9|9071.4|9061.4|9078.9|9068.9|9068.9|9058.9|202
1652435400000|2022-05-13 09:50:00|9071.6|9061.6|9066.4|9056.4|9073.9|9063.9|9066.4|9056.4|210
1652435700000|2022-05-13 09:55:00|9066.6|9056.6|9067.6|9057.6|9072.6|9062.6|9066.1|9056.1|144
1652436000000|2022-05-13 10:00:00|9067.4|9057.4|9060.4|9050.4|9070.6|9060.6|9059.6|9049.6|160
1652436300000|2022-05-13 10:05:00|9060.1|9050.1|9071.4|9061.4|9076.4|9066.4|9060.1|9050.1|153
1652436600000|2022-05-13 10:10:00|9071.1|9061.1|9071.4|9061.4|9080.4|9070.4|9064.4|9054.4|139
1652436900000|2022-05-13 10:15:00|9069.6|9059.6|9078.6|9068.6|9078.6|9068.6|9068.1|9058.1|129
1652437200000|2022-05-13 10:20:00|9078.9|9068.9|9073.9|9063.9|9082.9|9072.9|9070.9|9060.9|146
1652437500000|2022-05-13 10:25:00|9073.6|9063.6|9079.6|9069.6|9083.9|9073.9|9070.4|9060.4|137
1652437800000|2022-05-13 10:30:00|9079.4|9069.4|9081.9|9071.9|9085.1|9075.1|9074.6|9064.6|164
1652438100000|2022-05-13 10:35:00|9082.1|9072.1|9086.6|9076.6|9089.4|9079.4|9082.1|9072.1|160
1652438400000|2022-05-13 10:40:00|9086.9|9076.9|9082.4|9072.4|9087.1|9077.1|9077.9|9067.9|210
1652438700000|2022-05-13 10:45:00|9081.9|9071.9|9078.4|9068.4|9087.1|9077.1|9073.6|9063.6|167
1652439000000|2022-05-13 10:50:00|9078.6|9068.6|9087.4|9077.4|9089.6|9079.6|9077.6|9067.6|146
1652439300000|2022-05-13 10:55:00|9088.9|9078.9|9077.6|9067.6|9089.4|9079.4|9077.6|9067.6|134
1652439600000|2022-05-13 11:00:00|9077.4|9067.4|9078.1|9068.1|9087.4|9077.4|9075.9|9065.9|169
1652439900000|2022-05-13 11:05:00|9077.9|9067.9|9076.9|9066.9|9081.6|9071.6|9071.1|9061.1|117
1652440200000|2022-05-13 11:10:00|9077.1|9067.1|9074.1|9064.1|9083.4|9073.4|9074.1|9064.1|132
1652440500000|2022-05-13 11:15:00|9073.9|9063.9|9072.9|9062.9|9077.6|9067.6|9072.9|9062.9|104
1652440800000|2022-05-13 11:20:00|9073.1|9063.1|9062.6|9052.6|9075.6|9065.6|9061.4|9051.4|144
1652441100000|2022-05-13 11:25:00|9062.1|9052.1|9048.4|9038.4|9063.4|9053.4|9047.1|9037.1|199
1652441400000|2022-05-13 11:30:00|9048.9|9038.9|9054.1|9044.1|9074.9|9064.9|9046.1|9036.1|248
1652441700000|2022-05-13 11:35:00|9054.3|9044.3|9055.6|9045.6|9066.3|9056.3|9052.1|9042.1|136
1652442000000|2022-05-13 11:40:00|9055.9|9045.9|9058.6|9048.6|9063.9|9053.9|9048.6|9038.6|196
1652442300000|2022-05-13 11:45:00|9058.9|9048.9|9052.6|9042.6|9060.6|9050.6|9048.4|9038.4|187
1652442600000|2022-05-13 11:50:00|9052.1|9042.1|9024.9|9014.9|9055.1|9045.1|9021.4|9011.4|269
1652442900000|2022-05-13 11:55:00|9024.6|9014.6|9037.4|9027.4|9043.1|9033.1|9019.1|9009.1|275
1652443200000|2022-05-13 12:00:00|9037.1|9027.1|9041.4|9031.4|9046.1|9036.1|9030.1|9020.1|221
1652443500000|2022-05-13 12:05:00|9041.6|9031.6|9034.4|9024.4|9042.1|9032.1|9027.4|9017.4|304
1652443800000|2022-05-13 12:10:00|9034.6|9024.6|9018.6|9008.6|9038.9|9028.9|9014.4|9004.4|325
1652444100000|2022-05-13 12:15:00|9018.4|9008.4|9022.9|9012.9|9027.1|9017.1|9012.6|9002.6|324
1652444400000|2022-05-13 12:20:00|9022.1|9012.1|9025.4|9015.4|9031.4|9021.4|9014.6|9004.6|283
1652444700000|2022-05-13 12:25:00|9025.1|9015.1|9003.4|8993.4|9027.9|9017.9|8994.4|8984.4|313
1652445000000|2022-05-13 12:30:00|9003.6|8993.6|9022.1|9012.1|9026.6|9016.6|9003.6|8993.6|279
1652445300000|2022-05-13 12:35:00|9022.6|9012.6|9039.4|9029.4|9041.4|9031.4|9020.4|9010.4|284
1652445600000|2022-05-13 12:40:00|9039.9|9029.9|9032.4|9022.4|9041.6|9031.6|9026.6|9016.6|279
1652445900000|2022-05-13 12:45:00|9033.4|9023.4|9040.4|9030.4|9041.1|9031.1|9030.1|9020.1|228
1652446200000|2022-05-13 12:50:00|9040.6|9030.6|9037.6|9027.6|9043.6|9033.6|9029.4|9019.4|255
1652446500000|2022-05-13 12:55:00|9037.9|9027.9|9050.9|9040.9|9058.4|9048.4|9037.4|9027.4|322
1652446800000|2022-05-13 13:00:00|9051.1|9041.1|9046.1|9036.1|9071.5|9061.5|9042.3|9032.3|653
1652447100000|2022-05-13 13:05:00|9046.4|9036.4|9029.1|9019.1|9052.6|9042.6|9025.9|9015.9|431
1652447400000|2022-05-13 13:10:00|9028.6|9018.6|9033.9|9023.9|9039.9|9029.9|9024.1|9014.1|341
1652447700000|2022-05-13 13:15:00|9032.1|9022.1|9066.1|9056.1|9067.6|9057.6|9031.1|9021.1|446
1652448000000|2022-05-13 13:20:00|9065.9|9055.9|9067.1|9057.1|9074.9|9064.9|9052.1|9042.1|352
1652448300000|2022-05-13 13:25:00|9066.9|9056.9|9059.4|9049.4|9070.4|9060.4|9055.9|9045.9|362
1652448600000|2022-05-13 13:30:00|9060.1|9050.1|9069.4|9059.4|9077.4|9067.4|9055.9|9045.9|502
1652448900000|2022-05-13 13:35:00|9068.4|9058.4|9047.1|9037.1|9070.4|9060.4|9046.1|9036.1|458
1652449200000|2022-05-13 13:40:00|9046.6|9036.6|9045.4|9035.4|9057.1|9047.1|9042.1|9032.1|475
1652449500000|2022-05-13 13:45:00|9045.6|9035.6|9043.1|9033.1|9048.6|9038.6|9038.1|9028.1|496
1652449800000|2022-05-13 13:50:00|9043.4|9033.4|9073.1|9063.1|9075.6|9065.6|9043.1|9033.1|434
1652450100000|2022-05-13 13:55:00|9074.1|9064.1|9066.4|9056.4|9077.4|9067.4|9064.6|9054.6|356
1652450400000|2022-05-13 14:00:00|9066.1|9056.1|9092.1|9082.1|9092.4|9082.4|9066.1|9056.1|442
1652450700000|2022-05-13 14:05:00|9092.4|9082.4|9122.6|9112.6|9127.4|9117.4|9092.4|9082.4|513
1652451000000|2022-05-13 14:10:00|9122.9|9112.9|9136.1|9116.1|9152.1|9136.4|9116.6|9106.6|501
1652451300000|2022-05-13 14:15:00|9137.6|9117.6|9130.9|9120.9|9138.6|9127.3|9111.5|9101.5|549
1652451600000|2022-05-13 14:20:00|9130.6|9120.6|9149.1|9139.1|9170.4|9160.4|9130.6|9120.6|457
1652451900000|2022-05-13 14:25:00|9148.9|9138.9|9137.9|9127.9|9149.9|9139.9|9135.4|9125.4|397
1652452200000|2022-05-13 14:30:00|9139.9|9129.9|9148.9|9138.9|9151.9|9141.9|9131.6|9121.6|367
1652452500000|2022-05-13 14:35:00|9148.6|9138.6|9167.1|9157.1|9179.3|9169.3|9141.6|9131.6|358
1652452800000|2022-05-13 14:40:00|9168.1|9158.1|9192.1|9182.1|9197|9187|9161.4|9151.4|369
1652453100000|2022-05-13 14:45:00|9191.9|9181.9|9162.6|9152.6|9191.9|9181.9|9161.1|9151.1|280
1652453400000|2022-05-13 14:50:00|9162.1|9152.1|9167.6|9157.6|9172.4|9162.4|9149.1|9139.1|348
1652453700000|2022-05-13 14:55:00|9167.4|9157.4|9163.9|9153.9|9169.4|9159.4|9158.3|9148.3|358
1652454000000|2022-05-13 15:00:00|9165.1|9155.1|9161.9|9151.9|9173.4|9163.4|9160.4|9150.4|332
1652454300000|2022-05-13 15:05:00|9162.1|9152.1|9165.9|9155.9|9166.4|9156.4|9154.6|9144.6|333
1652454600000|2022-05-13 15:10:00|9163.6|9153.6|9152.1|9142.1|9165.1|9155.1|9150.4|9140.4|335
1652454900000|2022-05-13 15:15:00|9152.4|9142.4|9145.1|9135.1|9153.1|9143.1|9141.9|9131.9|237
1652455200000|2022-05-13 15:20:00|9145.4|9135.4|9152.4|9142.4|9156.4|9146.4|9145.4|9135.4|241
1652455500000|2022-05-13 15:25:00|9152.6|9142.6|9141.9|9131.9|9154.4|9144.4|9135.9|9125.9|310
1652455800000|2022-05-13 15:30:00|9141.4|9131.4|9142.1|9132.1|9148.6|9138.6|9137.4|9127.4|367
1652456100000|2022-05-13 15:35:00|9142.4|9132.4|9139.6|9129.6|9148.9|9138.9|9136.4|9126.4|256
1652456400000|2022-05-13 15:40:00|9139.4|9129.4|9160.9|9150.9|9161.5|9151.5|9133.6|9123.6|373
1652456700000|2022-05-13 15:45:00|9161.1|9151.1|9154.4|9144.4|9170.6|9160.6|9153.4|9143.4|326
1652457000000|2022-05-13 15:50:00|9153.1|9143.1|9178.6|9168.6|9184.1|9174.1|9153.1|9143.1|245
1652457300000|2022-05-13 15:55:00|9178.9|9168.9|9181.6|9171.6|9182.6|9172.6|9172.1|9162.1|333
1652457600000|2022-05-13 16:00:00|9181.9|9171.9|9183.6|9173.6|9184.1|9174.1|9176.4|9166.4|249
1652457900000|2022-05-13 16:05:00|9183.9|9173.9|9198.9|9188.9|9199.1|9189.1|9176.6|9166.6|260
1652458200000|2022-05-13 16:10:00|9198.1|9188.1|9221.1|9211.1|9223.1|9213.1|9193.6|9183.6|366
1652458500000|2022-05-13 16:15:00|9220.9|9210.9|9220.1|9210.1|9234.1|9224.1|9219.1|9209.1|406
1652458800000|2022-05-13 16:20:00|9219.6|9209.6|9228.4|9218.4|9229.4|9219.4|9218.1|9208.1|239
1652459100000|2022-05-13 16:25:00|9228.9|9218.9|9231.1|9221.1|9232.9|9222.9|9222.4|9212.4|341
1652459400000|2022-05-13 16:30:00|9230.6|9220.6|9242.1|9232.1|9242.6|9232.6|9228.6|9218.6|285
1652459700000|2022-05-13 16:35:00|9240.6|9230.6|9237.9|9227.9|9245.1|9235.1|9233.9|9223.9|201
1652460000000|2022-05-13 16:40:00|9238.1|9228.1|9248.6|9238.6|9249.9|9239.9|9233.6|9223.6|250
1652460300000|2022-05-13 16:45:00|9249.1|9239.1|9246.6|9236.6|9252.4|9242.4|9245.4|9235.4|266
1652460600000|2022-05-13 16:50:00|9246.4|9236.4|9229.4|9219.4|9246.4|9236.4|9227.9|9217.9|303
1652460900000|2022-05-13 16:55:00|9229.1|9219.1|9235.4|9225.4|9237.1|9227.1|9226.5|9216.5|254
1652659200000|2022-05-16 00:00:00|9224.1|9202.1|9289.3|9279.3|9297.4|9280.9|9224.1|9202.1|78
1652659500000|2022-05-16 00:05:00|9295|9275|9280.8|9270.8|9295|9281.1|9277.8|9262.5|180
1652659800000|2022-05-16 00:10:00|9280.5|9270.5|9282|9272|9291.3|9278|9279.8|9269.8|90
1652660100000|2022-05-16 00:15:00|9281.9|9271.9|9280.8|9270.8|9287.3|9274.8|9280.3|9265.6|156
1652660400000|2022-05-16 00:20:00|9280.5|9270.5|9282.8|9272.8|9285.5|9275.5|9271.3|9261.3|179
1652660700000|2022-05-16 00:25:00|9283|9273|9268.3|9258.3|9287.8|9277.8|9267.3|9257.3|98
1652661000000|2022-05-16 00:30:00|9268|9258|9241.9|9231.9|9268|9258|9239.1|9224.4|139
1652661300000|2022-05-16 00:35:00|9241.4|9231.4|9229.8|9219.8|9253.8|9239.3|9228.9|9214|189
1652661600000|2022-05-16 00:40:00|9230|9220|9244|9234|9244.1|9234|9230|9220|119
1652661900000|2022-05-16 00:45:00|9244.3|9234.3|9253|9243|9254.5|9244.5|9241.5|9231.5|139
1652662200000|2022-05-16 00:50:00|9252.8|9242.8|9267.5|9257.5|9267.5|9257.5|9250|9240|179
1652662500000|2022-05-16 00:55:00|9267.3|9257.3|9268.3|9258.3|9273.4|9259.8|9266|9251.8|108
1652662800000|2022-05-16 01:00:00|9268.5|9258.5|9282.5|9272.5|9282.8|9272.8|9266|9254.3|370
1652663100000|2022-05-16 01:05:00|9282.8|9272.8|9273.8|9263.8|9294.3|9282.3|9270|9260|305
1652663400000|2022-05-16 01:10:00|9274.3|9264.3|9277|9267|9291.1|9280|9273.3|9263.3|307
1652663700000|2022-05-16 01:15:00|9276.8|9266.8|9270.5|9260.5|9278.4|9267.8|9267|9256.5|231
1652664000000|2022-05-16 01:20:00|9270.3|9260.3|9267.3|9257.3|9273.5|9263.5|9265.3|9255.3|247
1652664300000|2022-05-16 01:25:00|9267.5|9257.5|9266|9256|9269|9259|9265.3|9255.3|161
1652664600000|2022-05-16 01:30:00|9266.5|9256.5|9257.5|9247.5|9272.5|9262.5|9252.8|9242.8|314
1652664900000|2022-05-16 01:35:00|9257.8|9247.8|9247|9237|9257.8|9247.8|9242.8|9232.8|326
1652665200000|2022-05-16 01:40:00|9247.3|9237.3|9242.5|9232.5|9251|9241|9237.8|9226.9|312
1652665500000|2022-05-16 01:45:00|9241.8|9231.8|9231|9221|9250.8|9240.8|9228.3|9218.3|269
1652665800000|2022-05-16 01:50:00|9231.5|9221.5|9235.5|9225.5|9240.1|9229.5|9227.5|9217.5|255
1652666100000|2022-05-16 01:55:00|9235|9225|9223.8|9213.8|9238.5|9225.5|9221.5|9211.5|283
1652666400000|2022-05-16 02:00:00|9224.8|9214.8|9212.3|9202.3|9225.5|9215.5|9198.8|9188.8|462
1652666700000|2022-05-16 02:05:00|9212|9202|9203|9193|9212|9202|9199.5|9189.5|369
1652667000000|2022-05-16 02:10:00|9203.3|9193.3|9191.8|9181.8|9203.8|9193.8|9186.8|9176.8|355
1652667300000|2022-05-16 02:15:00|9192|9182|9194.8|9184.8|9199.5|9189.5|9189.8|9179.8|285
1652667600000|2022-05-16 02:20:00|9194.5|9184.5|9179.3|9169.3|9196.8|9186.8|9176|9165.3|284
1652667900000|2022-05-16 02:25:00|9179|9169|9177.5|9167.5|9187|9177|9176.8|9162|225
1652668200000|2022-05-16 02:30:00|9178|9168|9178|9168|9188.3|9178.3|9176.3|9166.3|292
1652668500000|2022-05-16 02:35:00|9177.3|9167.3|9176.8|9166.8|9184.3|9174.3|9167.8|9157.8|285
1652668800000|2022-05-16 02:40:00|9176.5|9166.5|9176.8|9166.8|9178.3|9168.3|9170.5|9158.1|276
1652669100000|2022-05-16 02:45:00|9176.5|9166.5|9181.5|9171.5|9183.8|9173.8|9175.8|9165.8|268
1652669400000|2022-05-16 02:50:00|9181.8|9171.8|9184.8|9174.8|9184.8|9174.8|9168.8|9158.8|255
1652669700000|2022-05-16 02:55:00|9185|9175|9186.3|9176.3|9188|9178|9179.8|9169.8|319
1652670000000|2022-05-16 03:00:00|9186.5|9176.5|9183.3|9173.3|9190.5|9180.5|9181.3|9171.3|265
1652670300000|2022-05-16 03:05:00|9183|9173|9181|9171|9187.8|9177|9180.3|9167.8|219
1652670600000|2022-05-16 03:10:00|9180.5|9170.5|9189.3|9179.3|9190.5|9180.5|9176|9162.5|193
1652670900000|2022-05-16 03:15:00|9188.8|9178.8|9186.5|9176.5|9188.8|9178.8|9182.5|9172.5|131
1652671200000|2022-05-16 03:20:00|9186.3|9176.3|9178.8|9168.8|9187|9177|9170.5|9157.3|317
1652671500000|2022-05-16 03:25:00|9178.5|9168.5|9179|9169|9182|9172|9173.3|9163.3|216
1652671800000|2022-05-16 03:30:00|9178.8|9168.8|9191|9181|9194|9184|9177.3|9167.3|187
1652672100000|2022-05-16 03:35:00|9191.5|9181.5|9194.5|9184.5|9196.5|9186.5|9188.5|9178.5|247
1652672400000|2022-05-16 03:40:00|9194.3|9184.3|9193|9183|9194.3|9184.3|9183.8|9169.8|137
1652672700000|2022-05-16 03:45:00|9192.8|9182.8|9192.3|9182.3|9196|9185.8|9189|9176|133
1652673000000|2022-05-16 03:50:00|9192|9182|9205.3|9195.3|9206.8|9196.8|9189.8|9179.8|172
1652673300000|2022-05-16 03:55:00|9205|9195|9203.3|9193.3|9206.5|9196.5|9200.3|9190.3|161
1652673600000|2022-05-16 04:00:00|9203|9193|9199.3|9189.3|9205.8|9195.8|9194.5|9183.4|151
1652673900000|2022-05-16 04:05:00|9199.5|9189.5|9198.3|9188.3|9201.8|9191.8|9197.8|9187.8|138
1652674200000|2022-05-16 04:10:00|9198|9188|9202.3|9192.3|9203.8|9193.8|9196.3|9186.3|76
1652674500000|2022-05-16 04:15:00|9201.5|9191.5|9203.8|9193.8|9204.8|9194.8|9200.5|9190.5|123
1652674800000|2022-05-16 04:20:00|9204|9194|9204.8|9194.8|9210.3|9196.8|9202.8|9190.3|267
1652675100000|2022-05-16 04:25:00|9204|9194|9201.8|9191.8|9205|9195|9197.8|9187.8|166
1652675400000|2022-05-16 04:30:00|9202|9192|9196.8|9186.8|9202.8|9192.8|9196|9186|170
1652675700000|2022-05-16 04:35:00|9197|9187|9199.5|9189.5|9204.3|9191.5|9196.8|9184.3|136
1652676000000|2022-05-16 04:40:00|9199|9189|9195.5|9185.5|9201.5|9191.5|9195.5|9185.5|352
1652676300000|2022-05-16 04:45:00|9195.8|9185.8|9190.5|9180.5|9198.3|9188.3|9187.5|9177.5|75
1652676600000|2022-05-16 04:50:00|9190.8|9180.8|9196|9186|9196.8|9186.8|9190.5|9180.5|132
1652676900000|2022-05-16 04:55:00|9196.3|9186.3|9196|9186|9199.5|9189.5|9195.5|9185.5|72
1652677200000|2022-05-16 05:00:00|9196.3|9186.3|9194.8|9184.8|9204|9193|9193|9183|268
1652677500000|2022-05-16 05:05:00|9194.5|9184.5|9198.3|9188.3|9198.8|9188.8|9186|9176|338
1652677800000|2022-05-16 05:10:00|9198.5|9188.5|9206.3|9196.3|9221.3|9211.3|9198.5|9188.5|226
1652678100000|2022-05-16 05:15:00|9206.5|9196.5|9209.8|9199.8|9209.8|9199.8|9201.3|9191.3|160
1652678400000|2022-05-16 05:20:00|9210.3|9200.3|9211.8|9201.8|9211.8|9201.8|9201.3|9191.3|181
1652678700000|2022-05-16 05:25:00|9211.5|9201.5|9198.3|9188.3|9211.8|9201.8|9198.3|9188.3|190
1652679000000|2022-05-16 05:30:00|9198|9188|9186.8|9176.8|9200|9190|9184.8|9174.8|281
1652679300000|2022-05-16 05:35:00|9187|9177|9200.3|9190.3|9205.5|9192.3|9186.5|9176.5|332
1652679600000|2022-05-16 05:40:00|9200.5|9190.5|9197.3|9187.3|9202.5|9192.5|9189.3|9179.3|165
1652679900000|2022-05-16 05:45:00|9197.5|9187.5|9203.5|9193.5|9208.5|9198.5|9197.3|9187.3|178
1652680200000|2022-05-16 05:50:00|9203.3|9193.3|9199.8|9189.8|9203.8|9193.8|9191|9181|178
1652680500000|2022-05-16 05:55:00|9199.5|9189.5|9201.8|9191.8|9206.3|9196.3|9196.8|9186.8|171
1652680800000|2022-05-16 06:00:00|9201.5|9191.5|9203.8|9193.8|9210.3|9200.3|9195.8|9185.8|236
1652681100000|2022-05-16 06:05:00|9204|9194|9202|9192|9209.5|9199.5|9202|9192|179
1652681400000|2022-05-16 06:10:00|9201.8|9191.8|9204.5|9194.5|9207.3|9197.3|9197|9187|206
1652681700000|2022-05-16 06:15:00|9204.8|9194.8|9196.3|9186.3|9206.8|9196.8|9196|9186|250
1652682000000|2022-05-16 06:20:00|9195.5|9185.5|9196.3|9186.3|9199.5|9189.5|9188.8|9178.8|258
1652682300000|2022-05-16 06:25:00|9196.5|9186.5|9195|9185|9201.5|9191.5|9192|9182|224
1652682600000|2022-05-16 06:30:00|9194.8|9184.8|9202.3|9192.3|9205.3|9195.3|9194.5|9184.5|194
1652682900000|2022-05-16 06:35:00|9202.5|9192.5|9202.5|9192.5|9204.3|9194.3|9199.3|9189.3|161
1652683200000|2022-05-16 06:40:00|9202.8|9192.8|9190.8|9180.8|9207|9197|9187.8|9173.9|192
1652683500000|2022-05-16 06:45:00|9191|9181|9191.3|9181.3|9195.3|9185.3|9190.5|9180.5|166
1652683800000|2022-05-16 06:50:00|9191.5|9181.5|9182.5|9172.5|9192|9182|9180|9170|226
1652684100000|2022-05-16 06:55:00|9182.8|9172.8|9171.9|9161.9|9183.6|9173.6|9170.6|9160.6|276
1652684400000|2022-05-16 07:00:00|9173.4|9163.4|9186.9|9176.9|9187.6|9177.6|9167.4|9157.4|281
1652684700000|2022-05-16 07:05:00|9186.6|9176.6|9180.4|9170.4|9190.1|9180.1|9171|9161|260
1652685000000|2022-05-16 07:10:00|9180.6|9170.6|9183.6|9173.6|9185.6|9175.6|9171.6|9161.6|201
1652685300000|2022-05-16 07:15:00|9183.4|9173.4|9186.6|9176.6|9203.9|9193.9|9181.1|9171.1|223
1652685600000|2022-05-16 07:20:00|9186.4|9176.4|9192.1|9182.1|9195.9|9185.9|9178.4|9168.4|215
1652685900000|2022-05-16 07:25:00|9192.9|9182.9|9223.9|9213.9|9240.1|9230.1|9192.9|9182.9|313
1652686200000|2022-05-16 07:30:00|9226.4|9216.4|9235.6|9225.6|9238.6|9228.6|9226.4|9216.4|269
1652686500000|2022-05-16 07:35:00|9236.1|9226.1|9230.4|9220.4|9241.9|9231.9|9229.6|9219.6|237
1652686800000|2022-05-16 07:40:00|9230.1|9220.1|9206.1|9196.1|9230.9|9220.9|9202.1|9192.1|257
1652687100000|2022-05-16 07:45:00|9206.4|9196.4|9231.9|9221.9|9238|9228|9205.1|9195.1|283
1652687400000|2022-05-16 07:50:00|9232|9222|9218.4|9208.4|9238.4|9228.4|9215.9|9205.9|284
1652687700000|2022-05-16 07:55:00|9218.6|9208.6|9227.6|9217.6|9229.9|9219.9|9218.4|9208.4|173
1652688000000|2022-05-16 08:00:00|9227.4|9217.4|9237.1|9227.1|9238.1|9228.1|9226.4|9216.4|195
1652688300000|2022-05-16 08:05:00|9236.9|9226.9|9249.4|9239.4|9255|9242.4|9232.9|9222.9|281
1652688600000|2022-05-16 08:10:00|9249.1|9239.1|9252.1|9242.1|9252.1|9242.1|9245.4|9235.4|221
1652688900000|2022-05-16 08:15:00|9251.9|9241.9|9271.4|9261.4|9274.4|9264.4|9250.6|9240.6|252
1652689200000|2022-05-16 08:20:00|9271.1|9261.1|9277.6|9267.6|9282.9|9272.9|9263.4|9253.4|200
1652689500000|2022-05-16 08:25:00|9277.9|9267.9|9271.4|9261.4|9283.1|9273.1|9267.9|9257.9|229
1652689800000|2022-05-16 08:30:00|9271.6|9261.6|9267.9|9257.9|9278.1|9268.1|9267.1|9257.1|199
1652690100000|2022-05-16 08:35:00|9267.6|9257.6|9264.1|9254.1|9267.9|9257.9|9261.1|9251.1|179
1652690400000|2022-05-16 08:40:00|9264.6|9254.6|9277.9|9267.9|9287.1|9277.1|9262.6|9252.6|189
1652690700000|2022-05-16 08:45:00|9277.6|9267.6|9268.9|9258.9|9286.4|9276.4|9267.6|9257.6|196
1652691000000|2022-05-16 08:50:00|9269.1|9259.1|9260.1|9250.1|9276.9|9266.9|9259.1|9249.1|162
1652691300000|2022-05-16 08:55:00|9260.4|9250.4|9259.1|9249.1|9264.9|9254.9|9257.6|9247.6|179
1652691600000|2022-05-16 09:00:00|9258.9|9248.9|9250.6|9240.6|9261.6|9251.6|9250.6|9240.6|253
1652691900000|2022-05-16 09:05:00|9249.3|9239.3|9241.9|9231.9|9253.1|9243.1|9239.9|9229.9|215
1652692200000|2022-05-16 09:10:00|9242.1|9232.1|9246.1|9236.1|9246.9|9236.9|9236.6|9226.6|292
1652692500000|2022-05-16 09:15:00|9245.9|9235.9|9249.9|9239.9|9254.4|9244.4|9241.9|9231.9|165
1652692800000|2022-05-16 09:20:00|9249.6|9239.6|9247.6|9237.6|9251.1|9241.1|9246.4|9236.4|150
1652693100000|2022-05-16 09:25:00|9247.4|9237.4|9251.1|9241.1|9252.9|9242.9|9243.6|9233.6|130
1652693400000|2022-05-16 09:30:00|9250.9|9240.9|9251.9|9241.9|9252.9|9242.9|9246.9|9236.9|153
1652693700000|2022-05-16 09:35:00|9251.6|9241.6|9243.4|9233.4|9253.4|9243.4|9243.4|9233.4|129
1652694000000|2022-05-16 09:40:00|9243.1|9233.1|9235.6|9225.6|9243.4|9233.4|9235.6|9225.6|189
1652694300000|2022-05-16 09:45:00|9235.4|9225.4|9228.9|9218.9|9235.4|9225.4|9224.9|9214.9|128
1652694600000|2022-05-16 09:50:00|9229.4|9219.4|9224.6|9214.6|9232.1|9222.1|9221.6|9211.6|126
1652694900000|2022-05-16 09:55:00|9224.9|9214.9|9214.1|9204.1|9227.4|9217.4|9214.1|9204.1|234
1652695200000|2022-05-16 10:00:00|9213.9|9203.9|9219.1|9209.1|9223.1|9213.1|9213.9|9203.9|213
1652695500000|2022-05-16 10:05:00|9218.4|9208.4|9210.4|9200.4|9218.4|9208.4|9208.4|9198.4|147
1652695800000|2022-05-16 10:10:00|9210.6|9200.6|9208.9|9198.9|9215.9|9205.9|9206.1|9196.1|329
1652696100000|2022-05-16 10:15:00|9209.1|9199.1|9211.1|9201.1|9216.6|9206.6|9208.9|9198.9|171
1652696400000|2022-05-16 10:20:00|9211.4|9201.4|9212.4|9202.4|9215.1|9205.1|9206.9|9196.9|143
1652696700000|2022-05-16 10:25:00|9213.4|9203.4|9222.1|9212.1|9225.4|9215.4|9212.6|9202.6|218
1652697000000|2022-05-16 10:30:00|9221.9|9211.9|9221.1|9211.1|9223.1|9213.1|9213.6|9203.6|214
1652697300000|2022-05-16 10:35:00|9220.9|9210.9|9225.4|9215.4|9225.6|9215.6|9216.6|9206.6|208
1652697600000|2022-05-16 10:40:00|9225.6|9215.6|9228.9|9218.9|9232.6|9222.6|9223.9|9213.9|162
1652697900000|2022-05-16 10:45:00|9228.6|9218.6|9233.9|9223.9|9234.1|9224.1|9228.6|9218.6|160
1652698200000|2022-05-16 10:50:00|9234.1|9224.1|9238.1|9228.1|9238.4|9228.4|9231.6|9221.6|153
1652698500000|2022-05-16 10:55:00|9238.4|9228.4|9248.9|9238.9|9254.9|9244.9|9238.4|9228.4|208
1652698800000|2022-05-16 11:00:00|9249.6|9239.6|9257.6|9247.6|9258.4|9248.4|9248.9|9238.9|180
1652699100000|2022-05-16 11:05:00|9257.9|9247.9|9264.1|9254.1|9268.1|9258.1|9257.9|9247.9|214
1652699400000|2022-05-16 11:10:00|9264.4|9254.4|9270.4|9260.4|9272.4|9262.4|9262.6|9252.6|152
1652699700000|2022-05-16 11:15:00|9270.1|9260.1|9262.6|9252.6|9270.4|9260.4|9261.9|9251.9|139
1652700000000|2022-05-16 11:20:00|9263.4|9253.4|9247.4|9237.4|9263.6|9253.6|9245.4|9235.4|194
1652700300000|2022-05-16 11:25:00|9247.1|9237.1|9243.9|9233.9|9250.1|9240.1|9236.9|9226.9|242
1652700600000|2022-05-16 11:30:00|9244.1|9234.1|9235.3|9225.3|9251|9241|9233.4|9223.4|249
1652700900000|2022-05-16 11:35:00|9237.5|9227.5|9236.4|9226.4|9238.6|9228.6|9230.9|9220.9|227
1652701200000|2022-05-16 11:40:00|9236.9|9226.9|9244.6|9234.6|9244.9|9234.9|9235.9|9225.9|195
1652701500000|2022-05-16 11:45:00|9245.1|9235.1|9249.9|9239.9|9252.4|9242.4|9243.1|9233.1|142
1652701800000|2022-05-16 11:50:00|9250.1|9240.1|9255.9|9245.9|9257.4|9247.4|9250.1|9240.1|115
1652702100000|2022-05-16 11:55:00|9256.9|9246.9|9240.1|9230.1|9258.1|9248.1|9236|9226|259
1652702400000|2022-05-16 12:00:00|9239.6|9229.6|9243.1|9233.1|9245.1|9235.1|9233.1|9223.1|180
1652702700000|2022-05-16 12:05:00|9243.4|9233.4|9238.4|9228.4|9252.6|9242.6|9237.6|9227.6|194
1652703000000|2022-05-16 12:10:00|9238.1|9228.1|9249.9|9239.9|9253.6|9243.6|9233.4|9223.4|222
1652703300000|2022-05-16 12:15:00|9249.6|9239.6|9251.1|9241.1|9257.4|9247.4|9248.4|9238.4|176
1652703600000|2022-05-16 12:20:00|9250.9|9240.9|9266.9|9256.9|9269.1|9259.1|9250.9|9240.9|204
1652703900000|2022-05-16 12:25:00|9266.4|9256.4|9252.4|9242.4|9268.1|9258.1|9252.4|9242.4|178
1652704200000|2022-05-16 12:30:00|9254.1|9244.1|9262.4|9252.4|9266.1|9256.1|9251.1|9241.1|273
1652704500000|2022-05-16 12:35:00|9262.6|9252.6|9260.6|9250.6|9266.4|9256.4|9256.9|9246.9|173
1652704800000|2022-05-16 12:40:00|9260.4|9250.4|9262.1|9252.1|9271.6|9261.6|9260.1|9250.1|263
1652705100000|2022-05-16 12:45:00|9261.9|9251.9|9258.1|9248.1|9264.9|9254.9|9251.6|9241.6|194
1652705400000|2022-05-16 12:50:00|9258.4|9248.4|9259.6|9249.6|9264.1|9254.1|9250.6|9240.6|274
1652705700000|2022-05-16 12:55:00|9259.9|9249.9|9260.6|9250.6|9264.4|9254.4|9253.9|9243.9|284
1652706000000|2022-05-16 13:00:00|9260.4|9250.4|9263.1|9253.1|9267.9|9257.9|9250.6|9240.6|550
1652706300000|2022-05-16 13:05:00|9264.4|9254.4|9254.6|9244.6|9264.6|9254.6|9249.6|9239.6|413
1652706600000|2022-05-16 13:10:00|9253.9|9243.9|9240.1|9230.1|9258.1|9248.1|9236.9|9226.9|361
1652706900000|2022-05-16 13:15:00|9239.6|9229.6|9243.4|9233.4|9245.4|9235.4|9233.4|9223.4|304
1652707200000|2022-05-16 13:20:00|9244.1|9234.1|9239.4|9229.4|9249.4|9239.4|9236.6|9226.6|293
1652707500000|2022-05-16 13:25:00|9239.9|9229.9|9233.6|9223.6|9243.4|9233.4|9230.4|9220.4|242
1652707800000|2022-05-16 13:30:00|9233.9|9223.9|9224.1|9214.1|9234.9|9224.9|9220.1|9210.1|469
1652708100000|2022-05-16 13:35:00|9223.9|9213.9|9244.9|9234.9|9245.6|9235.6|9214.5|9204.5|482
1652708400000|2022-05-16 13:40:00|9245.1|9235.1|9237.1|9227.1|9255.9|9245.9|9230.9|9220.9|458
1652708700000|2022-05-16 13:45:00|9234.9|9224.9|9234.1|9224.1|9238.4|9228.4|9224.6|9214.6|402
1652709000000|2022-05-16 13:50:00|9236.4|9226.4|9238.4|9228.4|9251.9|9241.9|9231.9|9221.9|475
1652709300000|2022-05-16 13:55:00|9238.6|9228.6|9234.1|9224.1|9243|9233|9230.9|9220.9|417
1652709600000|2022-05-16 14:00:00|9233.4|9223.4|9240.1|9230.1|9242.4|9232.4|9227.6|9217.6|349
1652709900000|2022-05-16 14:05:00|9240.6|9230.6|9247.4|9237.4|9248.1|9238.1|9236.6|9226.6|353
1652710200000|2022-05-16 14:10:00|9247.6|9237.6|9253.6|9243.6|9259.1|9249.1|9242.4|9232.4|445
1652710500000|2022-05-16 14:15:00|9253.4|9243.4|9253.9|9243.9|9260.9|9250.9|9249.4|9239.4|454
1652710800000|2022-05-16 14:20:00|9254.1|9244.1|9252.1|9242.1|9259.4|9249.4|9246.9|9236.9|424
1652711100000|2022-05-16 14:25:00|9251.9|9241.9|9244.9|9234.9|9254.4|9244.4|9240.6|9230.6|393
1652711400000|2022-05-16 14:30:00|9244.1|9234.1|9234.1|9224.1|9246.1|9236.1|9228.4|9218.4|395
1652711700000|2022-05-16 14:35:00|9233.9|9223.9|9236.6|9226.6|9237.1|9227.1|9227.9|9217.9|428
1652712000000|2022-05-16 14:40:00|9235.4|9225.4|9235.1|9225.1|9240.4|9230.4|9226.9|9216.9|424
1652712300000|2022-05-16 14:45:00|9235.9|9225.9|9218.4|9208.4|9235.9|9225.9|9218.4|9208.4|336
1652712600000|2022-05-16 14:50:00|9218.1|9208.1|9222.9|9212.9|9224.1|9214.1|9213.9|9203.9|399
1652712900000|2022-05-16 14:55:00|9223.1|9213.1|9226.4|9216.4|9229.9|9219.9|9219.1|9209.1|309
1652713200000|2022-05-16 15:00:00|9226.1|9216.1|9224.4|9214.4|9229.6|9219.6|9221.6|9211.6|394
1652713500000|2022-05-16 15:05:00|9224.1|9214.1|9221.1|9211.1|9224.9|9214.9|9218.6|9208.6|301
1652713800000|2022-05-16 15:10:00|9220.9|9210.9|9238.1|9228.1|9238.1|9228.1|9219.1|9209.1|337
1652714100000|2022-05-16 15:15:00|9237.9|9227.9|9247.1|9237.1|9249.6|9239.6|9235.9|9225.9|285
1652714400000|2022-05-16 15:20:00|9246.9|9236.9|9237.4|9227.4|9246.9|9236.9|9233.6|9223.6|272
1652714700000|2022-05-16 15:25:00|9237.1|9227.1|9235.1|9225.1|9239.1|9229.1|9227.9|9217.9|350
1652715000000|2022-05-16 15:30:00|9234.6|9224.6|9232.1|9222.1|9235.4|9225.4|9224.6|9214.6|370
1652715300000|2022-05-16 15:35:00|9232.9|9222.9|9238.1|9228.1|9239.1|9229.1|9222.1|9212.1|311
1652715600000|2022-05-16 15:40:00|9238.4|9228.4|9248.4|9238.4|9248.6|9238.6|9231.6|9221.6|376
1652715900000|2022-05-16 15:45:00|9247.6|9237.6|9240.1|9230.1|9249.6|9239.6|9237.1|9227.1|321
1652716200000|2022-05-16 15:50:00|9239.6|9229.6|9256.9|9246.9|9258.9|9248.9|9238.1|9228.1|325
1652716500000|2022-05-16 15:55:00|9256.6|9246.6|9255.9|9245.9|9261.1|9251.1|9250.9|9240.9|303
1652716800000|2022-05-16 16:00:00|9256.1|9246.1|9251.6|9241.6|9259.4|9249.4|9251.1|9241.1|268
1652717100000|2022-05-16 16:05:00|9251.4|9241.4|9258.1|9248.1|9258.9|9248.9|9248.9|9238.9|340
1652717400000|2022-05-16 16:10:00|9257.9|9247.9|9246.4|9236.4|9258.9|9248.9|9245.6|9235.6|305
1652717700000|2022-05-16 16:15:00|9246.1|9236.1|9245.9|9235.9|9248.4|9238.4|9239.6|9229.6|298
1652718000000|2022-05-16 16:20:00|9245.4|9235.4|9241.4|9231.4|9245.4|9235.4|9238.9|9228.9|212
1652718300000|2022-05-16 16:25:00|9241.9|9231.9|9242.4|9232.4|9246.4|9236.4|9238.4|9228.4|274
1652718600000|2022-05-16 16:30:00|9242.1|9232.1|9254.1|9244.1|9254.6|9244.6|9241.9|9231.9|275
1652718900000|2022-05-16 16:35:00|9254.4|9244.4|9260.6|9250.6|9267.9|9257.9|9254.4|9244.4|394
1652719200000|2022-05-16 16:40:00|9260.4|9250.4|9252.1|9242.1|9262.1|9252.1|9250.6|9240.6|262
1652719500000|2022-05-16 16:45:00|9252.4|9242.4|9253.4|9243.4|9257.1|9247.1|9251.1|9241.1|217
1652719800000|2022-05-16 16:50:00|9253.6|9243.6|9254.4|9244.4|9258.1|9248.1|9251.4|9241.4|212
1652720100000|2022-05-16 16:55:00|9254.1|9244.1|9259.9|9249.9|9264.6|9254.6|9250.5|9240.5|287
1652745600000|2022-05-17 00:00:00|9338.6|9318.6|9332.4|9322.4|9340.9|9328|9331.5|9317.6|71
1652745900000|2022-05-17 00:05:00|9332.1|9322.1|9333.8|9323.8|9342.6|9332.6|9331.6|9321.6|150
1652746200000|2022-05-17 00:10:00|9334|9324|9332.5|9322.5|9335.6|9324.5|9328.3|9315.5|89
1652746500000|2022-05-17 00:15:00|9332.8|9322.8|9336.3|9326.3|9345.1|9332.9|9332.8|9322.8|171
1652746800000|2022-05-17 00:20:00|9335.8|9325.8|9335|9325|9336.8|9326.8|9333|9323|213
1652747100000|2022-05-17 00:25:00|9334.8|9324.8|9333.8|9323.8|9335.8|9325.8|9331.8|9321.8|151
1652747400000|2022-05-17 00:30:00|9333.5|9323.5|9325.5|9315.5|9333.5|9323.5|9324.5|9314.5|132
1652747700000|2022-05-17 00:35:00|9325.8|9315.8|9324|9314|9326|9316|9323.5|9313.5|77
1652748000000|2022-05-17 00:40:00|9323.8|9313.8|9323|9313|9325.5|9315.5|9322|9312|57
1652748300000|2022-05-17 00:45:00|9323.3|9313.3|9325|9315|9328.8|9318.8|9323.3|9313.3|105
1652748600000|2022-05-17 00:50:00|9324.8|9314.8|9328|9318|9328|9318|9324.3|9314.3|122
1652748900000|2022-05-17 00:55:00|9328.5|9318.5|9322|9312|9333.5|9323.5|9321.5|9311.5|157
1652749200000|2022-05-17 01:00:00|9321.3|9311.3|9295.3|9285.3|9321.3|9311.3|9291|9277.5|467
1652749500000|2022-05-17 01:05:00|9295.5|9285.5|9291.3|9281.3|9303|9293|9289.5|9279.5|306
1652749800000|2022-05-17 01:10:00|9290.5|9280.5|9294.8|9284.8|9301.4|9289.5|9290|9280|299
1652750100000|2022-05-17 01:15:00|9295.5|9285.5|9299.5|9289.5|9303.8|9293.8|9293.3|9283.3|221
1652750400000|2022-05-17 01:20:00|9301|9291|9326.5|9316.5|9331.8|9321.8|9300|9290|353
1652750700000|2022-05-17 01:25:00|9327.5|9317.5|9322|9312|9334.4|9321.5|9320.8|9310.8|246
1652751000000|2022-05-17 01:30:00|9321.8|9311.8|9322|9312|9324.8|9314.8|9312|9302|410
1652751300000|2022-05-17 01:35:00|9323|9313|9333.5|9323.5|9337|9327|9322.5|9309.6|303
1652751600000|2022-05-17 01:40:00|9332.5|9322.5|9326.8|9316.8|9333|9323|9326.8|9316.8|184
1652751900000|2022-05-17 01:45:00|9327.3|9317.3|9324.3|9314.3|9334.1|9322.3|9321.5|9311.5|204
1652752200000|2022-05-17 01:50:00|9324.5|9314.5|9329.5|9319.5|9333.3|9323.3|9324.5|9314.5|199
1652752500000|2022-05-17 01:55:00|9330|9320|9334.5|9324.5|9337.3|9327.3|9328.8|9317.1|236
1652752800000|2022-05-17 02:00:00|9335.3|9325.3|9328|9318|9336.5|9326.5|9323.3|9313.3|286
1652753100000|2022-05-17 02:05:00|9327.8|9317.8|9323.3|9313.3|9333.5|9323.5|9320.8|9310.8|259
1652753400000|2022-05-17 02:10:00|9324.5|9314.5|9334.5|9324.5|9335.8|9325.8|9323.5|9313.5|328
1652753700000|2022-05-17 02:15:00|9334.3|9324.3|9329.3|9319.3|9335.8|9325.8|9328.3|9318.3|87
1652754000000|2022-05-17 02:20:00|9329|9319|9331.5|9321.5|9332.5|9322.5|9326.3|9316.3|127
1652754300000|2022-05-17 02:25:00|9331.3|9321.3|9333.5|9323.5|9334.5|9324.5|9331|9321|116
1652754600000|2022-05-17 02:30:00|9333.8|9323.8|9330|9320|9339.3|9329.3|9323|9313|204
1652754900000|2022-05-17 02:35:00|9330.3|9320.3|9331.3|9321.3|9335|9325|9329.5|9319.5|181
1652755200000|2022-05-17 02:40:00|9331.8|9321.8|9339.8|9329.8|9340.3|9330.3|9331.8|9321.8|161
1652755500000|2022-05-17 02:45:00|9339.5|9329.5|9340.5|9330.5|9342.3|9332.3|9333.3|9323.3|187
1652755800000|2022-05-17 02:50:00|9339.3|9329.3|9339|9329|9344.3|9334.3|9338|9328|288
1652756100000|2022-05-17 02:55:00|9339.3|9329.3|9343.8|9333.8|9344|9334|9338.8|9328.8|209
1652756400000|2022-05-17 03:00:00|9344|9334|9337.3|9327.3|9344.5|9334.5|9337|9327|275
1652756700000|2022-05-17 03:05:00|9337|9327|9337.3|9327.3|9342.5|9332.5|9336.3|9326.3|169
1652757000000|2022-05-17 03:10:00|9337|9327|9331|9321|9342.9|9329.8|9330.8|9320.8|144
1652757300000|2022-05-17 03:15:00|9330.8|9320.8|9331.8|9321.8|9338|9328|9329|9316.5|248
1652757600000|2022-05-17 03:20:00|9331.5|9321.5|9333|9323|9334|9324|9329.5|9319.5|171
1652757900000|2022-05-17 03:25:00|9332.8|9322.8|9326.5|9316.5|9333.3|9323.3|9324.3|9314.3|323
1652758200000|2022-05-17 03:30:00|9326.8|9316.8|9330.5|9320.5|9332.5|9322.5|9325.5|9315.5|101
1652758500000|2022-05-17 03:35:00|9330.3|9320.3|9321.3|9311.3|9333|9323|9318.8|9308.8|118
1652758800000|2022-05-17 03:40:00|9321|9311|9325|9315|9328.8|9318.8|9319.8|9309.8|74
1652759100000|2022-05-17 03:45:00|9324.8|9314.8|9329.3|9319.3|9331.8|9321.8|9324.8|9314.8|78
1652759400000|2022-05-17 03:50:00|9329|9319|9323.8|9313.8|9330.8|9320.8|9323|9313|91
1652759700000|2022-05-17 03:55:00|9323.5|9313.5|9322.5|9312.5|9326.5|9316.5|9322|9312|65
1652760000000|2022-05-17 04:00:00|9322.3|9312.3|9328.8|9318.8|9331.3|9321.3|9321.8|9311.8|64
1652760300000|2022-05-17 04:05:00|9328.5|9318.5|9327|9317|9328.5|9318.5|9324.5|9314.5|29
1652760600000|2022-05-17 04:10:00|9326.8|9316.8|9331.5|9321.5|9333|9323|9326.3|9316.3|36
1652760900000|2022-05-17 04:15:00|9331.8|9321.8|9336.3|9326.3|9336.3|9326.3|9330.8|9320.8|57
1652761200000|2022-05-17 04:20:00|9336.5|9326.5|9334|9324|9336.8|9326.8|9333.8|9323.8|47
1652761500000|2022-05-17 04:25:00|9333.5|9323.5|9331|9321|9333.5|9323.5|9329.8|9319.8|65
1652761800000|2022-05-17 04:30:00|9330|9320|9332.5|9322.5|9333.5|9323.5|9327.5|9317.5|105
1652762100000|2022-05-17 04:35:00|9332.3|9322.3|9333.8|9323.8|9334.5|9324.5|9331.8|9321.8|61
1652762400000|2022-05-17 04:40:00|9334|9324|9331.5|9321.5|9337.4|9324.3|9329.3|9317.4|78
1652762700000|2022-05-17 04:45:00|9331.8|9321.8|9329.3|9319.3|9333|9323|9328.3|9318.3|27
1652763000000|2022-05-17 04:50:00|9329.8|9319.8|9328.8|9318.8|9336.1|9323|9328|9316.1|47
1652763300000|2022-05-17 04:55:00|9329.3|9319.3|9333.8|9323.8|9334|9324|9328.8|9318.8|111
1652763600000|2022-05-17 05:00:00|9333.5|9323.5|9346|9336|9346|9336|9333.5|9323.5|153
1652763900000|2022-05-17 05:05:00|9345|9335|9345.8|9335.8|9350.3|9337|9344.3|9330.3|35
1652764200000|2022-05-17 05:10:00|9345.5|9335.5|9342|9332|9345.5|9335.5|9342|9332|54
1652764500000|2022-05-17 05:15:00|9341.8|9331.8|9343.5|9333.5|9344.5|9334.5|9341.5|9331.5|83
1652764800000|2022-05-17 05:20:00|9343.3|9333.3|9340.8|9330.8|9343.3|9333.3|9340.3|9330.3|103
1652765100000|2022-05-17 05:25:00|9341|9331|9338.5|9328.5|9342.8|9332.8|9338.3|9328.3|92
1652765400000|2022-05-17 05:30:00|9338.8|9328.8|9321|9311|9343|9330.8|9320.8|9310.6|367
1652765700000|2022-05-17 05:35:00|9320.8|9310.8|9311.5|9301.5|9327.5|9316.5|9309.3|9299.3|268
1652766000000|2022-05-17 05:40:00|9311|9301|9318|9308|9318|9308|9311|9301|263
1652766300000|2022-05-17 05:45:00|9318.3|9308.3|9330.8|9320.8|9331.5|9321.3|9317.8|9307.8|202
1652766600000|2022-05-17 05:50:00|9331|9321|9336|9326|9339|9329|9328.5|9318.5|202
1652766900000|2022-05-17 05:55:00|9336.3|9326.3|9339.3|9329.3|9341|9331|9330.5|9318.3|232
1652767200000|2022-05-17 06:00:00|9339.5|9329.5|9340.5|9330.5|9343.8|9333.8|9332.3|9322.3|243
1652767500000|2022-05-17 06:05:00|9340.3|9330.3|9342.5|9332.5|9346.5|9336.5|9336.5|9326.5|197
1652767800000|2022-05-17 06:10:00|9342.8|9332.8|9332.8|9322.8|9347.5|9337.5|9332.3|9321.3|163
1652768100000|2022-05-17 06:15:00|9333|9323|9320.5|9310.5|9334.3|9324.3|9318|9308|240
1652768400000|2022-05-17 06:20:00|9321|9311|9318.8|9308.8|9327.6|9314|9317.3|9304.1|164
1652768700000|2022-05-17 06:25:00|9318.5|9308.5|9311.5|9301.5|9320|9310|9311|9301|195
1652769000000|2022-05-17 06:30:00|9311.8|9301.8|9313.5|9303.5|9315|9305|9309.3|9299.3|205
1652769300000|2022-05-17 06:35:00|9313.3|9303.3|9325.8|9315.8|9329.1|9318.5|9308.5|9298.5|210
1652769600000|2022-05-17 06:40:00|9326.3|9316.3|9319.3|9309.3|9326.8|9316.8|9318.5|9308.5|290
1652769900000|2022-05-17 06:45:00|9319.8|9309.8|9323|9313|9324|9314|9319|9309|238
1652770200000|2022-05-17 06:50:00|9322.8|9312.8|9321.8|9311.8|9329|9319|9319|9309|206
1652770500000|2022-05-17 06:55:00|9321.5|9311.5|9328.9|9318.9|9329.6|9319.6|9319.5|9309.5|198
1652770800000|2022-05-17 07:00:00|9328.6|9318.6|9329.6|9319.6|9334.1|9324.1|9316.9|9306.9|229
1652771100000|2022-05-17 07:05:00|9328.9|9318.9|9314.1|9304.1|9332.6|9322.6|9314.1|9304.1|213
1652771400000|2022-05-17 07:10:00|9314.4|9304.4|9311.4|9301.4|9320.1|9310.1|9311.4|9301.4|253
1652771700000|2022-05-17 07:15:00|9311.1|9301.1|9315.6|9305.6|9320.1|9310.1|9310.1|9300.1|118
1652772000000|2022-05-17 07:20:00|9315.9|9305.9|9308.1|9298.1|9315.9|9305.9|9305.6|9295.6|189
1652772300000|2022-05-17 07:25:00|9307.9|9297.9|9307.4|9297.4|9310.9|9300.9|9302.6|9292.6|193
1652772600000|2022-05-17 07:30:00|9307.6|9297.6|9314.4|9304.4|9319.1|9309.1|9307.6|9297.6|201
1652772900000|2022-05-17 07:35:00|9314.1|9304.1|9337.6|9327.6|9338.9|9328.9|9313.9|9303.9|230
1652773200000|2022-05-17 07:40:00|9337.4|9327.4|9351.9|9341.9|9353.1|9343.1|9336.6|9326.6|192
1652773500000|2022-05-17 07:45:00|9352.1|9342.1|9339.4|9329.4|9353.4|9343.4|9337.1|9327.1|212
1652773800000|2022-05-17 07:50:00|9339.6|9329.6|9348.1|9338.1|9349.6|9339.6|9337.1|9327.1|237
1652774100000|2022-05-17 07:55:00|9348.4|9338.4|9341.9|9331.9|9348.4|9338.4|9334.9|9324.9|218
1652774400000|2022-05-17 08:00:00|9342.1|9332.1|9360.8|9350.8|9370|9357.4|9341.4|9331.4|262
1652774700000|2022-05-17 08:05:00|9360.6|9350.6|9367.6|9357.6|9380.4|9370.4|9360.6|9350.6|349
1652775000000|2022-05-17 08:10:00|9366.9|9356.9|9392.1|9382.1|9393.9|9383.9|9366.9|9356.9|287
1652775300000|2022-05-17 08:15:00|9392.4|9382.4|9401.6|9391.6|9401.6|9391.6|9389.4|9379.4|270
1652775600000|2022-05-17 08:20:00|9402.1|9392.1|9385.4|9375.4|9405.9|9395.9|9382.4|9372.4|249
1652775900000|2022-05-17 08:25:00|9385.6|9375.6|9396.6|9386.6|9400.4|9390.4|9384.1|9374.1|209
1652776200000|2022-05-17 08:30:00|9396.4|9386.4|9391.9|9381.9|9396.9|9386.9|9388.4|9378.4|188
1652776500000|2022-05-17 08:35:00|9390.1|9380.1|9382.4|9372.4|9395.9|9385.9|9377.9|9367.9|212
1652776800000|2022-05-17 08:40:00|9382.6|9372.6|9385.6|9375.6|9391.1|9381.1|9381.9|9371.9|175
1652777100000|2022-05-17 08:45:00|9386.1|9376.1|9388.6|9378.6|9395.1|9385.1|9384.1|9374.1|196
1652777400000|2022-05-17 08:50:00|9388.4|9378.4|9380.4|9370.4|9388.9|9378.9|9379.6|9369.6|217
1652777700000|2022-05-17 08:55:00|9380.1|9370.1|9381.6|9371.6|9388.4|9378.4|9376.4|9366.4|147
1652778000000|2022-05-17 09:00:00|9381.9|9371.9|9383.1|9373.1|9391.6|9381.6|9379.9|9369.9|196
1652778300000|2022-05-17 09:05:00|9383.9|9373.9|9391.6|9381.6|9394.1|9384.1|9382.9|9372.9|167
1652778600000|2022-05-17 09:10:00|9392.1|9382.1|9388.1|9378.1|9392.1|9382.1|9380.4|9370.4|172
1652778900000|2022-05-17 09:15:00|9388.4|9378.4|9380.6|9370.6|9388.4|9378.4|9378.4|9368.4|192
1652779200000|2022-05-17 09:20:00|9380.4|9370.4|9397.1|9387.1|9398.9|9388.9|9379.9|9369.9|256
1652779500000|2022-05-17 09:25:00|9395.6|9385.6|9408.4|9398.4|9409.1|9399.1|9392.9|9382.9|159
1652779800000|2022-05-17 09:30:00|9406.1|9396.1|9401.1|9391.1|9406.4|9396.4|9399.4|9389.4|108
1652780100000|2022-05-17 09:35:00|9400.9|9390.9|9414.9|9404.9|9420.4|9410.4|9398.6|9388.6|216
1652780400000|2022-05-17 09:40:00|9415.1|9405.1|9399.1|9389.1|9415.9|9405.9|9398.1|9388.1|210
1652780700000|2022-05-17 09:45:00|9399.4|9389.4|9384.6|9374.6|9399.6|9389.6|9383.6|9373.6|181
1652781000000|2022-05-17 09:50:00|9385.1|9375.1|9386.6|9376.6|9389.6|9379.6|9384.1|9374.1|133
1652781300000|2022-05-17 09:55:00|9386.9|9376.9|9395.6|9385.6|9397.4|9387.4|9386.9|9376.9|173
1652781600000|2022-05-17 10:00:00|9396.1|9386.1|9393.9|9383.9|9399.1|9389.1|9391.1|9381.1|187
1652781900000|2022-05-17 10:05:00|9394.1|9384.1|9387.9|9377.9|9394.4|9384.4|9387.9|9377.9|148
1652782200000|2022-05-17 10:10:00|9388.1|9378.1|9396.1|9386.1|9397.4|9387.4|9388.1|9378.1|124
1652782500000|2022-05-17 10:15:00|9397.4|9387.4|9407.9|9397.9|9408.1|9398.1|9393.4|9383.4|202
1652782800000|2022-05-17 10:20:00|9407.6|9397.6|9407.6|9397.6|9411.9|9401.9|9406.6|9396.6|161
1652783100000|2022-05-17 10:25:00|9407.9|9397.9|9407.6|9397.6|9412.4|9402.4|9406.9|9396.9|160
1652783400000|2022-05-17 10:30:00|9407.4|9397.4|9409.9|9399.9|9416.6|9406.6|9407.1|9397.1|206
1652783700000|2022-05-17 10:35:00|9410.1|9400.1|9409.4|9399.4|9412.4|9402.4|9407.1|9397.1|174
1652784000000|2022-05-17 10:40:00|9409.6|9399.6|9389.9|9379.9|9410.1|9400.1|9389.1|9379.1|191
1652784300000|2022-05-17 10:45:00|9390.1|9380.1|9393.4|9383.4|9394.6|9384.6|9386.4|9376.4|162
1652784600000|2022-05-17 10:50:00|9393.9|9383.9|9393.9|9383.9|9397.6|9387.6|9393.1|9383.1|158
1652784900000|2022-05-17 10:55:00|9394.1|9384.1|9393.9|9383.9|9400.9|9390.9|9393.4|9383.4|183
1652785200000|2022-05-17 11:00:00|9393.6|9383.6|9394.9|9384.9|9399.6|9389.6|9393.1|9383.1|216
1652785500000|2022-05-17 11:05:00|9395.1|9385.1|9401.4|9391.4|9401.9|9391.9|9393.1|9383.1|171
1652785800000|2022-05-17 11:10:00|9401.1|9391.1|9396.6|9386.6|9405.9|9395.9|9396.6|9386.6|172
1652786100000|2022-05-17 11:15:00|9396.4|9386.4|9393.6|9383.6|9399.9|9389.9|9393.6|9383.6|156
1652786400000|2022-05-17 11:20:00|9393.9|9383.9|9400.1|9390.1|9400.4|9390.4|9393.1|9383.1|197
1652786700000|2022-05-17 11:25:00|9400.4|9390.4|9397.9|9387.9|9401.9|9391.9|9393.1|9383.1|196
1652787000000|2022-05-17 11:30:00|9397.6|9387.6|9389.9|9379.9|9404.6|9394.6|9385.6|9375.6|284
1652787300000|2022-05-17 11:35:00|9390.4|9380.4|9398.6|9388.6|9399.4|9389.4|9386.1|9376.1|247
1652787600000|2022-05-17 11:40:00|9398.9|9388.9|9416.4|9406.4|9417.1|9407.1|9397.9|9387.9|209
1652787900000|2022-05-17 11:45:00|9416.6|9406.6|9416.1|9406.1|9422.4|9412.4|9408.4|9398.4|199
1652788200000|2022-05-17 11:50:00|9416.4|9406.4|9416.1|9406.1|9418.6|9408.6|9408.1|9398.1|157
1652788500000|2022-05-17 11:55:00|9416.4|9406.4|9413.9|9403.9|9419.6|9409.6|9413.1|9403.1|157
1652788800000|2022-05-17 12:00:00|9413.6|9403.6|9406.9|9396.9|9414.9|9404.9|9403.9|9393.9|234
1652789100000|2022-05-17 12:05:00|9407.1|9397.1|9400.6|9390.6|9409.6|9399.6|9400.4|9390.4|200
1652789400000|2022-05-17 12:10:00|9400.4|9390.4|9398.1|9388.1|9401.9|9391.9|9388.6|9378.6|268
1652789700000|2022-05-17 12:15:00|9398.4|9388.4|9395.6|9385.6|9407.6|9397.6|9394.6|9384.6|321
1652790000000|2022-05-17 12:20:00|9396.9|9386.9|9391.4|9381.4|9406.4|9396.4|9390.4|9380.4|253
1652790300000|2022-05-17 12:25:00|9390.6|9380.6|9390|9380|9395.1|9385.1|9386.6|9376.6|186
1652790600000|2022-05-17 12:30:00|9390.3|9380.3|9401.1|9391.1|9403.4|9393.4|9384.1|9374.1|274
1652790900000|2022-05-17 12:35:00|9400.9|9390.9|9412.9|9402.9|9422.6|9412.6|9400.9|9390.9|255
1652791200000|2022-05-17 12:40:00|9413.1|9403.1|9412.1|9402.1|9419.4|9409.4|9408.6|9398.6|212
1652791500000|2022-05-17 12:45:00|9412.4|9402.4|9416.6|9406.6|9422.4|9412.4|9412.4|9402.4|195
1652791800000|2022-05-17 12:50:00|9416.9|9406.9|9414.1|9404.1|9417.4|9407.4|9409.1|9399.1|209
1652792100000|2022-05-17 12:55:00|9414.4|9404.4|9404.9|9394.9|9415.6|9405.6|9401.4|9391.4|238
1652792400000|2022-05-17 13:00:00|9404.6|9394.6|9431.1|9421.1|9437.9|9427.9|9404.6|9394.6|485
1652792700000|2022-05-17 13:05:00|9431.4|9421.4|9417.6|9407.6|9436.1|9426.1|9413.9|9403.9|373
1652793000000|2022-05-17 13:10:00|9417.9|9407.9|9404.1|9394.1|9422.1|9412.1|9404.1|9394.1|352
1652793300000|2022-05-17 13:15:00|9404.6|9394.6|9409.6|9399.6|9414.1|9404.1|9402.4|9392.4|313
1652793600000|2022-05-17 13:20:00|9409.9|9399.9|9414.9|9404.9|9417.9|9407.9|9409.4|9399.4|282
1652793900000|2022-05-17 13:25:00|9414.6|9404.6|9402.9|9392.9|9417.4|9407.4|9398.6|9388.6|309
1652794200000|2022-05-17 13:30:00|9402.6|9392.6|9395.1|9385.1|9412.9|9402.9|9391.6|9381.6|510
1652794500000|2022-05-17 13:35:00|9395.4|9385.4|9389.9|9379.9|9396.6|9386.6|9376|9366|551
1652794800000|2022-05-17 13:40:00|9390.4|9380.4|9405.9|9395.9|9411.6|9401.6|9390.4|9380.4|432
1652795100000|2022-05-17 13:45:00|9405.6|9395.6|9390.9|9380.9|9408.6|9398.6|9385.9|9375.9|418
1652795400000|2022-05-17 13:50:00|9391.1|9381.1|9388.6|9378.6|9402.1|9392.1|9384.9|9374.9|396
1652795700000|2022-05-17 13:55:00|9388.9|9378.9|9392.9|9382.9|9395.1|9385.1|9383.6|9373.6|348
1652796000000|2022-05-17 14:00:00|9392.6|9382.6|9399.1|9389.1|9404.4|9394.4|9392.6|9382.6|382
1652796300000|2022-05-17 14:05:00|9398.9|9388.9|9388.6|9378.6|9399.1|9389.1|9381.9|9371.9|274
1652796600000|2022-05-17 14:10:00|9386.9|9376.9|9378.9|9368.9|9386.9|9376.9|9374.1|9364.1|302
1652796900000|2022-05-17 14:15:00|9379.1|9369.1|9400.9|9390.9|9400.9|9390.9|9377.9|9367.9|287
1652797200000|2022-05-17 14:20:00|9401.1|9391.1|9391.1|9381.1|9402.6|9392.6|9388.4|9378.4|324
1652797500000|2022-05-17 14:25:00|9391.9|9381.9|9384.6|9374.6|9393.9|9383.9|9384.1|9374.1|204
1652797800000|2022-05-17 14:30:00|9384.1|9374.1|9389.4|9379.4|9392.9|9382.9|9380.4|9370.4|250
1652798100000|2022-05-17 14:35:00|9389.6|9379.6|9376.9|9366.9|9389.6|9379.6|9372.4|9362.4|371
1652798400000|2022-05-17 14:40:00|9376.6|9366.6|9373.9|9363.9|9377.6|9367.6|9370.1|9360.1|352
1652798700000|2022-05-17 14:45:00|9373.4|9363.4|9374.4|9364.4|9379.9|9369.9|9371.9|9361.9|312
1652799000000|2022-05-17 14:50:00|9373.6|9363.6|9357.9|9347.9|9375.1|9365.1|9354.9|9344.9|272
1652799300000|2022-05-17 14:55:00|9356.9|9346.9|9379.4|9369.4|9379.4|9369.4|9355.6|9345.6|309
1652799600000|2022-05-17 15:00:00|9378.6|9368.6|9381.6|9371.6|9382.6|9372.6|9373.6|9363.6|285
1652799900000|2022-05-17 15:05:00|9381.4|9371.4|9381.4|9371.4|9385.1|9375.1|9376.1|9366.1|296
1652800200000|2022-05-17 15:10:00|9381.6|9371.6|9379.1|9369.1|9386.4|9376.4|9376.9|9366.9|311
1652800500000|2022-05-17 15:15:00|9379.4|9369.4|9381.1|9371.1|9382.9|9372.9|9375.9|9365.9|259
1652800800000|2022-05-17 15:20:00|9380.9|9370.9|9379.6|9369.6|9382.9|9372.9|9376.4|9366.4|221
1652801100000|2022-05-17 15:25:00|9379.4|9369.4|9384.6|9374.6|9385.1|9375.1|9378.6|9368.6|257
1652801400000|2022-05-17 15:30:00|9384.9|9374.9|9385.6|9375.6|9386.9|9376.9|9379.9|9369.9|275
1652801700000|2022-05-17 15:35:00|9385.4|9375.4|9381.1|9371.1|9385.4|9375.4|9379.1|9369.1|232
1652802000000|2022-05-17 15:40:00|9381.6|9371.6|9376.9|9366.9|9386.4|9376.4|9376.1|9366.1|190
1652802300000|2022-05-17 15:45:00|9377.9|9367.9|9366.9|9356.9|9380.6|9370.6|9365.4|9355.4|216
1652802600000|2022-05-17 15:50:00|9367.1|9357.1|9374.1|9364.1|9375.6|9365.6|9365.4|9355.4|207
1652802900000|2022-05-17 15:55:00|9373.6|9363.6|9363.6|9353.6|9373.6|9363.6|9363.4|9353.4|230
1652803200000|2022-05-17 16:00:00|9363.9|9353.9|9355.1|9345.1|9368.4|9358.4|9354.9|9344.9|197
1652803500000|2022-05-17 16:05:00|9354.9|9344.9|9355.4|9345.4|9355.9|9345.9|9342.6|9332.6|191
1652803800000|2022-05-17 16:10:00|9355.6|9345.6|9365.4|9355.4|9365.9|9355.9|9352.9|9342.9|205
1652804100000|2022-05-17 16:15:00|9365.6|9355.6|9373.4|9363.4|9379.4|9369.4|9364.1|9354.1|276
1652804400000|2022-05-17 16:20:00|9373.1|9363.1|9371.6|9361.6|9377.1|9367.1|9367.1|9357.1|249
1652804700000|2022-05-17 16:25:00|9371.1|9361.1|9372.9|9362.9|9376.1|9366.1|9367.9|9357.9|189
1652805000000|2022-05-17 16:30:00|9372.6|9362.6|9371.4|9361.4|9373.6|9363.6|9366.6|9356.6|275
1652805300000|2022-05-17 16:35:00|9371.1|9361.1|9360.9|9350.9|9372.4|9362.4|9358.4|9348.4|231
1652805600000|2022-05-17 16:40:00|9360.6|9350.6|9368.9|9358.9|9369.1|9359.1|9359.4|9349.4|246
1652805900000|2022-05-17 16:45:00|9368.6|9358.6|9360.9|9350.9|9369.1|9359.1|9360.4|9350.4|222
1652806200000|2022-05-17 16:50:00|9360.6|9350.6|9353.6|9343.6|9361.9|9351.9|9350.6|9340.6|235
1652806500000|2022-05-17 16:55:00|9354.4|9344.4|9354.4|9344.4|9357.6|9347.6|9349.9|9339.9|304
1652832000000|2022-05-18 00:00:00|9360|9340|9356.6|9346.6|9366.9|9350.1|9354.9|9339.9|74
1652832300000|2022-05-18 00:05:00|9356.4|9346.4|9366.9|9356.9|9374.6|9360.1|9356.4|9346.4|162
1652832600000|2022-05-18 00:10:00|9367.1|9357.1|9365|9355|9369.8|9359.8|9363.3|9353.3|85
1652832900000|2022-05-18 00:15:00|9365.5|9355.5|9360.3|9350.3|9367.5|9357.5|9360|9347.1|99
1652833200000|2022-05-18 00:20:00|9360|9350|9360.3|9350.3|9361.3|9351.3|9358.3|9348.3|49
1652833500000|2022-05-18 00:25:00|9360|9350|9356.3|9346.3|9360.3|9350.3|9356.3|9346.3|59
1652833800000|2022-05-18 00:30:00|9356|9346|9357|9347|9359.3|9349.3|9355|9345|57
1652834100000|2022-05-18 00:35:00|9357.3|9347.3|9358.5|9348.5|9362|9349.3|9355.5|9342|73
1652834400000|2022-05-18 00:40:00|9359|9349|9358|9348|9361.5|9351.5|9355.8|9345.8|87
1652834700000|2022-05-18 00:45:00|9358.3|9348.3|9355|9345|9358.3|9348.3|9351.8|9341.8|95
1652835000000|2022-05-18 00:50:00|9354.5|9344.5|9352.8|9342.8|9355.3|9345.3|9349.5|9339.5|57
1652835300000|2022-05-18 00:55:00|9352.5|9342.5|9345.8|9335.8|9352.5|9342.5|9345|9335|114
1652835600000|2022-05-18 01:00:00|9346.5|9336.5|9359.3|9349.3|9362.9|9352.9|9346.5|9336.5|390
1652835900000|2022-05-18 01:05:00|9359.8|9349.8|9351|9341|9365|9351.5|9345.5|9335.5|235
1652836200000|2022-05-18 01:10:00|9351.5|9341.5|9350|9340|9352|9342|9345.8|9335.8|157
1652836500000|2022-05-18 01:15:00|9350.3|9340.3|9352.5|9342.5|9352.5|9342.5|9345.8|9335.8|149
1652836800000|2022-05-18 01:20:00|9352.8|9342.8|9350|9340|9353.5|9343.5|9346|9336|153
1652837100000|2022-05-18 01:25:00|9350.5|9340.5|9350.8|9340.8|9354.1|9342.8|9346.8|9334.1|89
1652837400000|2022-05-18 01:30:00|9351.5|9341.5|9324|9314|9351.5|9341.5|9321.3|9311.3|403
1652837700000|2022-05-18 01:35:00|9324.3|9314.3|9330.3|9320.3|9331.4|9321.4|9322.4|9312.4|229
1652838000000|2022-05-18 01:40:00|9330.5|9320.5|9322.8|9312.8|9333|9323|9322.8|9312.8|241
1652838300000|2022-05-18 01:45:00|9323|9313|9323.5|9313.5|9327.5|9317.5|9316.8|9306.8|284
1652838600000|2022-05-18 01:50:00|9323.8|9313.8|9324.8|9314.8|9329|9319|9319.3|9306|172
1652838900000|2022-05-18 01:55:00|9324|9314|9342|9332|9342.8|9332.8|9322.8|9312.8|161
1652839200000|2022-05-18 02:00:00|9341.8|9331.8|9338.8|9328.8|9345.3|9335.3|9335.5|9325.5|262
1652839500000|2022-05-18 02:05:00|9338.5|9328.5|9333.5|9323.5|9341|9331|9329.3|9319.3|288
1652839800000|2022-05-18 02:10:00|9333.8|9323.8|9331.5|9321.5|9335.5|9325.5|9328.5|9318.5|186
1652840100000|2022-05-18 02:15:00|9331.8|9321.8|9334|9324|9334.5|9324.5|9327.8|9317.8|158
1652840400000|2022-05-18 02:20:00|9333.8|9323.8|9333.5|9323.5|9337.3|9327.3|9332.8|9322.8|80
1652840700000|2022-05-18 02:25:00|9333.3|9323.3|9337.5|9327.5|9339.5|9329|9333|9319.5|92
1652841000000|2022-05-18 02:30:00|9337.3|9327.3|9333|9323|9339|9329|9332|9317.3|203
1652841300000|2022-05-18 02:35:00|9333.5|9323.5|9330|9320|9333.5|9323.5|9324.8|9314.8|219
1652841600000|2022-05-18 02:40:00|9330.3|9320.3|9338.5|9328.5|9338.8|9328.8|9329|9319|214
1652841900000|2022-05-18 02:45:00|9338|9328|9337.8|9327.8|9350.9|9336|9335.8|9325.8|275
1652842200000|2022-05-18 02:50:00|9338.8|9328.8|9338.3|9328.3|9347.5|9332|9337.8|9326.4|268
1652842500000|2022-05-18 02:55:00|9338|9328|9332.3|9322.3|9338.8|9328.8|9328.8|9318.8|302
1652842800000|2022-05-18 03:00:00|9332|9322|9334.3|9324.3|9337.3|9327.3|9328.8|9318.8|325
1652843100000|2022-05-18 03:05:00|9334.5|9324.5|9332.3|9322.3|9334.5|9324.5|9330.8|9320.8|119
1652843400000|2022-05-18 03:10:00|9332|9322|9331.3|9321.3|9334.3|9324.3|9328|9318|133
1652843700000|2022-05-18 03:15:00|9331.8|9321.8|9329.3|9319.3|9332.5|9322.5|9328.5|9318.5|200
1652844000000|2022-05-18 03:20:00|9329|9319|9318.5|9308.5|9329|9319|9318|9308|255
1652844300000|2022-05-18 03:25:00|9318.3|9308.3|9319.5|9309.5|9322|9312|9316.5|9306.5|224
1652844600000|2022-05-18 03:30:00|9319.8|9309.8|9319.5|9309.5|9323.3|9313.3|9318|9308|135
1652844900000|2022-05-18 03:35:00|9319.8|9309.8|9310.5|9300.5|9320.3|9310.3|9307.3|9293|162
1652845200000|2022-05-18 03:40:00|9311|9301|9305.5|9295.5|9312.1|9301.3|9304.5|9292.1|127
1652845500000|2022-05-18 03:45:00|9305|9295|9311.3|9301.3|9313|9303|9304.3|9294.3|99
1652845800000|2022-05-18 03:50:00|9311|9301|9312|9302|9312.5|9302.5|9307.5|9297.5|66
1652846100000|2022-05-18 03:55:00|9311.8|9301.8|9314.8|9304.8|9314.8|9304.8|9308.5|9298.5|56
1652846400000|2022-05-18 04:00:00|9314.5|9304.5|9318.3|9308.3|9319|9309|9312|9302|86
1652846700000|2022-05-18 04:05:00|9318|9308|9315.3|9305.3|9318|9308|9313|9303|56
1652847000000|2022-05-18 04:10:00|9314.8|9304.8|9313|9303|9315|9305|9311.3|9301.3|57
1652847300000|2022-05-18 04:15:00|9312.8|9302.8|9308.5|9298.5|9313.3|9303.3|9308.5|9298.5|47
1652847600000|2022-05-18 04:20:00|9308.8|9298.8|9312.3|9302.3|9315.8|9305.8|9308.8|9298.8|95
1652847900000|2022-05-18 04:25:00|9312|9302|9307|9297|9312.8|9302.8|9306|9296|89
1652848200000|2022-05-18 04:30:00|9307.3|9297.3|9305.8|9295.8|9309.9|9297.5|9302.8|9289.9|91
1652848500000|2022-05-18 04:35:00|9306|9296|9307.5|9297.5|9308.5|9298.5|9304|9294|81
1652848800000|2022-05-18 04:40:00|9307.8|9297.8|9309|9299|9310|9300|9307.5|9297.5|88
1652849100000|2022-05-18 04:45:00|9308.8|9298.8|9308|9298|9309.5|9299.5|9307.8|9297.8|84
1652849400000|2022-05-18 04:50:00|9307.8|9297.8|9308.8|9298.8|9310|9300|9307.3|9297.3|58
1652849700000|2022-05-18 04:55:00|9308.3|9298.3|9311.3|9301.3|9311.8|9301.8|9308.3|9298.3|71
1652850000000|2022-05-18 05:00:00|9310.8|9300.8|9321|9311|9323.3|9313.3|9310.8|9300.1|94
1652850300000|2022-05-18 05:05:00|9321.5|9311.5|9326.5|9316.5|9336.3|9320.9|9320.8|9310.8|108
1652850600000|2022-05-18 05:10:00|9325.8|9315.8|9332.3|9322.3|9339|9329|9324.8|9312.4|122
1652850900000|2022-05-18 05:15:00|9329.3|9319.3|9335.5|9325.5|9338|9328|9328|9318|108
1652851200000|2022-05-18 05:20:00|9335.8|9325.8|9331.3|9321.3|9337|9327|9328.3|9318.3|134
1652851500000|2022-05-18 05:25:00|9330.3|9320.3|9337.8|9327.8|9337.8|9327.8|9329.3|9319.3|156
1652851800000|2022-05-18 05:30:00|9338|9328|9333.3|9323.3|9342.3|9332.3|9328.3|9318.3|202
1652852100000|2022-05-18 05:35:00|9333.5|9323.5|9318.5|9308.5|9333.5|9323.5|9318|9308|178
1652852400000|2022-05-18 05:40:00|9318.8|9308.8|9324.5|9314.5|9330.1|9317.3|9317.4|9307.4|188
1652852700000|2022-05-18 05:45:00|9325|9315|9333.3|9323.3|9334|9324|9323.8|9313.8|164
1652853000000|2022-05-18 05:50:00|9333.5|9323.5|9337.8|9327.8|9341.5|9329.3|9329.5|9319.5|106
1652853300000|2022-05-18 05:55:00|9337.5|9327.5|9341.5|9331.5|9341.5|9331.5|9335.8|9325.8|140
1652853600000|2022-05-18 06:00:00|9341|9331|9351.5|9341.5|9352.3|9342.3|9336|9326|247
1652853900000|2022-05-18 06:05:00|9351.8|9341.8|9344.3|9334.3|9356.5|9346.5|9343|9333|250
1652854200000|2022-05-18 06:10:00|9344.5|9334.5|9345|9335|9348|9338|9340.5|9330.5|210
1652854500000|2022-05-18 06:15:00|9344.8|9334.8|9340.8|9330.8|9348|9338|9338.8|9328.8|250
1652854800000|2022-05-18 06:20:00|9341|9331|9331.5|9321.5|9343|9333|9329.8|9319.8|286
1652855100000|2022-05-18 06:25:00|9331.8|9321.8|9328.5|9318.5|9336|9326|9325.5|9315.5|291
1652855400000|2022-05-18 06:30:00|9328.8|9318.8|9328.8|9318.8|9332.3|9322.3|9327.3|9317.3|231
1652855700000|2022-05-18 06:35:00|9329|9319|9317.5|9307.5|9329.5|9319.5|9309.3|9299.3|282
1652856000000|2022-05-18 06:40:00|9317.3|9307.3|9308.5|9298.5|9318.5|9308.5|9307.5|9297.5|170
1652856300000|2022-05-18 06:45:00|9308.3|9298.3|9299.3|9289.3|9309.5|9298.3|9299.3|9285.6|163
1652856600000|2022-05-18 06:50:00|9299.5|9289.5|9298.3|9288.3|9299.8|9289.8|9296.8|9286.8|135
1652856900000|2022-05-18 06:55:00|9298|9288|9292.8|9282.8|9299.1|9289.1|9285.3|9275.3|287
1652857200000|2022-05-18 07:00:00|9293|9283|9271.3|9261.3|9293|9283|9256.9|9236.9|406
1652857500000|2022-05-18 07:05:00|9271|9261|9266.9|9256.9|9281.5|9271.5|9265.5|9255.5|256
1652857800000|2022-05-18 07:10:00|9267.1|9257.1|9268.4|9258.4|9274.6|9264.6|9258.9|9248.9|289
1652858100000|2022-05-18 07:15:00|9268.9|9258.9|9286.9|9276.9|9287.1|9277.1|9268.9|9258.9|201
1652858400000|2022-05-18 07:20:00|9287.1|9277.1|9277.9|9267.9|9290.5|9280.5|9274.9|9264.9|229
1652858700000|2022-05-18 07:25:00|9277.4|9267.4|9277.1|9267.1|9281.9|9271.9|9273.6|9263.6|143
1652859000000|2022-05-18 07:30:00|9276.6|9266.6|9282.6|9272.6|9283.6|9273.6|9258.4|9248.4|195
1652859300000|2022-05-18 07:35:00|9282.9|9272.9|9276.6|9266.6|9284.6|9274.6|9276.1|9266.1|141
1652859600000|2022-05-18 07:40:00|9276.4|9266.4|9293.9|9283.9|9293.9|9283.9|9275.9|9265.9|215
1652859900000|2022-05-18 07:45:00|9293.6|9283.6|9279.1|9269.1|9293.9|9283.9|9278.9|9268.9|158
1652860200000|2022-05-18 07:50:00|9280.3|9270.3|9280.4|9270.4|9282.6|9272.6|9277.1|9267.1|170
1652860500000|2022-05-18 07:55:00|9281.1|9271.1|9294.4|9284.4|9296.1|9286.1|9280.9|9270.9|176
1652860800000|2022-05-18 08:00:00|9294.6|9284.6|9289.1|9279.1|9298.4|9288.4|9288.1|9278.1|185
1652861100000|2022-05-18 08:05:00|9289.6|9279.6|9300.9|9290.9|9300.9|9290.9|9282.9|9272.9|165
1652861400000|2022-05-18 08:10:00|9301.1|9291.1|9304.4|9294.4|9312.9|9302.9|9299.9|9289.9|232
1652861700000|2022-05-18 08:15:00|9304.6|9294.6|9308.1|9298.1|9309.9|9299.9|9304.1|9294.1|206
1652862000000|2022-05-18 08:20:00|9308.4|9298.4|9295.9|9285.9|9309.9|9299.9|9294.9|9284.9|244
1652862300000|2022-05-18 08:25:00|9295.6|9285.6|9304.6|9294.6|9306.6|9296.6|9295.4|9285.4|193
1652862600000|2022-05-18 08:30:00|9304.4|9294.4|9296.9|9286.9|9304.4|9294.4|9296.4|9286.4|156
1652862900000|2022-05-18 08:35:00|9297.4|9287.4|9268.9|9248.9|9297.4|9287.4|9264.9|9248.9|233
1652863200000|2022-05-18 08:40:00|9269|9249|9272.4|9262.4|9278.1|9268.1|9262.1|9249|145
1652863500000|2022-05-18 08:45:00|9272.1|9262.1|9284.4|9274.4|9284.6|9274.6|9270.4|9260.4|150
1652863800000|2022-05-18 08:50:00|9284.6|9274.6|9288.1|9278.1|9297.4|9287.4|9284.6|9274.6|200
1652864100000|2022-05-18 08:55:00|9288.6|9278.6|9292.6|9282.6|9294.9|9284.9|9285.9|9275.9|156
1652864400000|2022-05-18 09:00:00|9292.9|9282.9|9291.3|9281.3|9300.6|9290.6|9291.3|9281.3|146
1652864700000|2022-05-18 09:05:00|9291|9281|9297.1|9287.1|9299.9|9289.9|9290.1|9280.1|146
1652865000000|2022-05-18 09:10:00|9296.9|9286.9|9302.1|9292.1|9305.9|9295.9|9295.1|9285.1|127
1652865300000|2022-05-18 09:15:00|9301.4|9291.4|9299.1|9289.1|9306.4|9296.4|9298.4|9288.4|101
1652865600000|2022-05-18 09:20:00|9300.4|9290.4|9304.6|9294.6|9308.9|9298.9|9298.9|9288.9|126
1652865900000|2022-05-18 09:25:00|9304.9|9294.9|9293.1|9283.1|9304.9|9294.9|9292.4|9282.4|129
1652866200000|2022-05-18 09:30:00|9292.9|9282.9|9305.6|9295.6|9305.6|9295.6|9292.4|9282.4|162
1652866500000|2022-05-18 09:35:00|9305.9|9295.9|9302.1|9292.1|9308.9|9298.9|9301.9|9291.9|137
1652866800000|2022-05-18 09:40:00|9302.9|9292.9|9305.1|9295.1|9308.4|9298.4|9301.1|9291.1|92
1652867100000|2022-05-18 09:45:00|9305.4|9295.4|9306.4|9296.4|9311.1|9301.1|9302.6|9292.6|137
1652867400000|2022-05-18 09:50:00|9306.6|9296.6|9306.6|9296.6|9308.6|9298.6|9303.4|9293.4|144
1652867700000|2022-05-18 09:55:00|9306.4|9296.4|9315.9|9305.9|9316.1|9306.1|9301.6|9291.6|203
1652868000000|2022-05-18 10:00:00|9316.1|9306.1|9318.9|9308.9|9319.1|9309.1|9313.9|9303.9|162
1652868300000|2022-05-18 10:05:00|9318.6|9308.6|9316.4|9306.4|9324.6|9314.6|9315.4|9305.4|211
1652868600000|2022-05-18 10:10:00|9316.1|9306.1|9314.9|9304.9|9320.6|9310.6|9314.6|9304.6|147
1652868900000|2022-05-18 10:15:00|9314.6|9304.6|9320.9|9310.9|9322.1|9312.1|9311.1|9301.1|151
1652869200000|2022-05-18 10:20:00|9319.9|9309.9|9324.4|9314.4|9324.6|9314.6|9319.9|9309.9|128
1652869500000|2022-05-18 10:25:00|9324.1|9314.1|9324.6|9314.6|9328.1|9318.1|9322.1|9312.1|143
1652869800000|2022-05-18 10:30:00|9324.4|9314.4|9315.9|9305.9|9324.4|9314.4|9315.4|9305.4|140
1652870100000|2022-05-18 10:35:00|9316.1|9306.1|9316.1|9306.1|9320.9|9310.9|9315.9|9305.9|135
1652870400000|2022-05-18 10:40:00|9316.9|9306.9|9313.6|9303.6|9319.1|9309.1|9311.4|9301.4|88
1652870700000|2022-05-18 10:45:00|9314.4|9304.4|9308.4|9298.4|9314.6|9304.6|9306.4|9296.4|69
1652871000000|2022-05-18 10:50:00|9308.1|9298.1|9307.1|9297.1|9313.1|9303.1|9307.1|9297.1|153
1652871300000|2022-05-18 10:55:00|9306.9|9296.9|9307.6|9297.6|9310.1|9300.1|9306.6|9296.6|125
1652871600000|2022-05-18 11:00:00|9307.9|9297.9|9297.6|9287.6|9311.4|9301.4|9295.4|9285.4|173
1652871900000|2022-05-18 11:05:00|9297.4|9287.4|9290.9|9280.9|9297.4|9287.4|9285.9|9274|250
1652872200000|2022-05-18 11:10:00|9290.6|9280.6|9282.9|9272.9|9293.4|9283.4|9282.1|9272.1|155
1652872500000|2022-05-18 11:15:00|9283.4|9273.4|9287.4|9277.4|9290.1|9280.1|9277.6|9267.6|161
1652872800000|2022-05-18 11:20:00|9288.4|9278.4|9285.1|9275.1|9293.6|9283.6|9284.1|9274.1|151
1652873100000|2022-05-18 11:25:00|9284.9|9274.9|9271.9|9261.9|9289.1|9279.1|9269.6|9259.6|150
1652873400000|2022-05-18 11:30:00|9272.4|9262.4|9263.4|9253.4|9277.6|9267.6|9258.6|9248.6|301
1652873700000|2022-05-18 11:35:00|9263.1|9253.1|9261.6|9251.6|9265.4|9255.4|9256.9|9246.9|192
1652874000000|2022-05-18 11:40:00|9261.9|9251.9|9269.6|9259.6|9273.6|9263.6|9261.9|9251.9|182
1652874300000|2022-05-18 11:45:00|9269.9|9259.9|9276.4|9266.4|9278.6|9268.6|9267.6|9257.6|105
1652874600000|2022-05-18 11:50:00|9276.6|9266.6|9283.9|9273.9|9285.4|9275.4|9276.6|9266.6|156
1652874900000|2022-05-18 11:55:00|9284.1|9274.1|9275.1|9265.1|9286.1|9276.1|9270.6|9260.6|187
1652875200000|2022-05-18 12:00:00|9275.4|9265.4|9291.9|9281.9|9294.4|9284.4|9273.4|9263.4|231
1652875500000|2022-05-18 12:05:00|9292.4|9282.4|9287.1|9277.1|9297.1|9287.1|9280.9|9270.9|223
1652875800000|2022-05-18 12:10:00|9287.9|9277.9|9292.1|9282.1|9298.9|9288.9|9287.9|9277.9|318
1652876100000|2022-05-18 12:15:00|9290.9|9280.9|9296.9|9286.9|9304.9|9294.9|9289.9|9279.9|226
1652876400000|2022-05-18 12:20:00|9297.6|9287.6|9288.4|9278.4|9300.1|9290.1|9286.4|9276.4|204
1652876700000|2022-05-18 12:25:00|9288.1|9278.1|9293.1|9283.1|9294.4|9284.4|9284.9|9274.9|196
1652877000000|2022-05-18 12:30:00|9292.6|9282.6|9269.6|9259.6|9292.9|9282.9|9269.4|9259.4|264
1652877300000|2022-05-18 12:35:00|9268.6|9258.6|9277.1|9267.1|9277.1|9267.1|9267.6|9257.6|223
1652877600000|2022-05-18 12:40:00|9276.9|9266.9|9275.4|9265.4|9278.9|9268.9|9268.1|9258.1|204
1652877900000|2022-05-18 12:45:00|9275.1|9265.1|9275.6|9265.6|9276.6|9266.6|9268.1|9258.1|169
1652878200000|2022-05-18 12:50:00|9274.9|9264.9|9279.9|9269.9|9282.6|9272.6|9274.1|9264.1|194
1652878500000|2022-05-18 12:55:00|9280.1|9270.1|9285.4|9275.4|9288.1|9278.1|9279.1|9269.1|189
1652878800000|2022-05-18 13:00:00|9285.1|9275.1|9297.1|9287.1|9297.6|9287.6|9280.9|9270.9|351
1652879100000|2022-05-18 13:05:00|9296.9|9286.9|9297.4|9287.4|9298.6|9288.6|9291.6|9281.6|283
1652879400000|2022-05-18 13:10:00|9297.1|9287.1|9293.4|9283.4|9300.4|9290.4|9292.6|9282.6|185
1652879700000|2022-05-18 13:15:00|9291.9|9281.9|9268.9|9258.9|9292.1|9282.1|9267.6|9257.6|319
1652880000000|2022-05-18 13:20:00|9269.1|9259.1|9274.4|9264.4|9280.4|9270.4|9267.9|9257.9|359
1652880300000|2022-05-18 13:25:00|9274.1|9264.1|9271.6|9261.6|9286.6|9276.6|9270.9|9260.9|267
1652880600000|2022-05-18 13:30:00|9271.9|9261.9|9294.4|9284.4|9294.9|9284.9|9271.6|9261.6|489
1652880900000|2022-05-18 13:35:00|9293.6|9283.6|9273.4|9263.4|9295.4|9285.4|9272.6|9262.6|461
1652881200000|2022-05-18 13:40:00|9273.6|9263.6|9285.1|9275.1|9287.4|9277.4|9270.9|9260.9|412
1652881500000|2022-05-18 13:45:00|9285.4|9275.4|9291.6|9281.6|9294.1|9284.1|9282.4|9272.4|341
1652881800000|2022-05-18 13:50:00|9292.4|9282.4|9283.4|9273.4|9293.1|9283.1|9282.1|9272.1|334
1652882100000|2022-05-18 13:55:00|9283.1|9273.1|9273.9|9263.9|9285.6|9275.6|9270.6|9260.6|356
1652882400000|2022-05-18 14:00:00|9274.1|9264.1|9283.1|9273.1|9286.6|9276.6|9268.1|9258.1|341
1652882700000|2022-05-18 14:05:00|9282.9|9272.9|9278.9|9268.9|9293.6|9283.6|9276.6|9266.6|378
1652883000000|2022-05-18 14:10:00|9278.1|9268.1|9290.6|9280.6|9292.6|9282.6|9278.1|9268.1|332
1652883300000|2022-05-18 14:15:00|9290.9|9280.9|9282.1|9272.1|9297.9|9287.9|9282.1|9272.1|352
1652883600000|2022-05-18 14:20:00|9282.4|9272.4|9283.6|9273.6|9290.6|9280.6|9281.1|9271.1|465
1652883900000|2022-05-18 14:25:00|9284.1|9274.1|9287.4|9277.4|9292.9|9282.9|9282.6|9272.6|352
1652884200000|2022-05-18 14:30:00|9287.6|9277.6|9283.1|9273.1|9292.1|9282.1|9281.9|9271.9|370
1652884500000|2022-05-18 14:35:00|9283.4|9273.4|9282.1|9272.1|9286.6|9276.6|9266.9|9256.9|388
1652884800000|2022-05-18 14:40:00|9281.9|9271.9|9281.9|9271.9|9289.1|9279.1|9275|9265|435
1652885100000|2022-05-18 14:45:00|9281.6|9271.6|9271.1|9261.1|9281.9|9271.9|9267.5|9257.5|447
1652885400000|2022-05-18 14:50:00|9271.4|9261.4|9268.6|9258.6|9272.9|9262.9|9259.5|9249.5|305
1652885700000|2022-05-18 14:55:00|9268.1|9258.1|9278.4|9268.4|9283.6|9273.6|9267.4|9257.4|381
1652886000000|2022-05-18 15:00:00|9278.1|9268.1|9270.1|9260.1|9281.9|9271.9|9270.1|9260.1|272
1652886300000|2022-05-18 15:05:00|9269.6|9259.6|9236.3|9226.3|9270.4|9260.4|9236.3|9226.3|397
1652886600000|2022-05-18 15:10:00|9236|9226|9247.9|9237.9|9249.5|9239.5|9231.5|9221.5|431
1652886900000|2022-05-18 15:15:00|9248.1|9238.1|9212.9|9202.9|9253.9|9243.9|9212.4|9202.4|430
1652887200000|2022-05-18 15:20:00|9213.4|9203.4|9205.9|9195.9|9221.6|9211.6|9201.3|9191.3|502
1652887500000|2022-05-18 15:25:00|9205.3|9195.3|9228.1|9218.1|9228.9|9218.9|9205.3|9195.3|374
1652887800000|2022-05-18 15:30:00|9227.9|9217.9|9241.4|9231.4|9244.1|9234.1|9224.4|9214.4|297
1652888100000|2022-05-18 15:35:00|9241.1|9231.1|9256.6|9246.6|9259.9|9249.9|9239.4|9229.4|288
1652888400000|2022-05-18 15:40:00|9255.9|9245.9|9259.4|9249.4|9263.9|9253.9|9252.6|9242.6|228
1652888700000|2022-05-18 15:45:00|9259.1|9249.1|9233.9|9223.9|9259.4|9249.4|9230.4|9219.4|299
1652889000000|2022-05-18 15:50:00|9234.6|9224.6|9222.6|9212.6|9242.9|9232.9|9220.6|9210.6|356
1652889300000|2022-05-18 15:55:00|9223.1|9213.1|9217.4|9207.4|9228.4|9218.4|9216.6|9206.6|382
1652889600000|2022-05-18 16:00:00|9218.1|9208.1|9225.1|9215.1|9226.1|9216.1|9213.4|9203.4|427
1652889900000|2022-05-18 16:05:00|9224.9|9214.9|9213.4|9203.4|9225.9|9215.9|9210.6|9200.6|308
1652890200000|2022-05-18 16:10:00|9213.1|9203.1|9214.4|9204.4|9216.9|9206.9|9209.1|9199.1|294
1652890500000|2022-05-18 16:15:00|9214.1|9204.1|9223.6|9213.6|9230.4|9220.4|9213.9|9203.9|313
1652890800000|2022-05-18 16:20:00|9223.4|9213.4|9209.4|9199.4|9226.4|9216.4|9207.4|9197.4|300
1652891100000|2022-05-18 16:25:00|9209.1|9199.1|9206.4|9196.4|9213.1|9203.1|9205.4|9195.4|371
1652891400000|2022-05-18 16:30:00|9205|9195|9212.4|9202.4|9214.6|9204.6|9197.1|9187.1|378
1652891700000|2022-05-18 16:35:00|9213.1|9203.1|9225.9|9215.9|9227.1|9217.1|9213.1|9203.1|326
1652892000000|2022-05-18 16:40:00|9226.1|9216.1|9231.1|9221.1|9235.4|9225.4|9224.1|9214.1|307
1652892300000|2022-05-18 16:45:00|9230.6|9220.6|9231.1|9221.1|9237.9|9227.9|9225.6|9215.6|330
1652892600000|2022-05-18 16:50:00|9231.6|9221.6|9229.9|9219.9|9234.9|9224.9|9229.4|9219.4|229
1652892900000|2022-05-18 16:55:00|9230.1|9220.1|9224.4|9214.4|9231.4|9221.4|9218.6|9208.6|350
1652918400000|2022-05-19 00:00:00|9183.1|9163.1|9165.4|9155.4|9183.1|9167.3|9165.3|9155.3|149
1652918700000|2022-05-19 00:05:00|9165.3|9155.3|9172.1|9162.1|9175.3|9165.3|9163.8|9153.8|187
1652919000000|2022-05-19 00:10:00|9171.6|9161.6|9167.8|9157.8|9172.1|9162.1|9164.3|9154.3|201
1652919300000|2022-05-19 00:15:00|9167.9|9157.9|9180.5|9170.5|9181.8|9171.8|9164.8|9154.8|211
1652919600000|2022-05-19 00:20:00|9180.9|9170.9|9184|9174|9184.3|9174.3|9179.1|9169.1|169
1652919900000|2022-05-19 00:25:00|9184.3|9174.3|9183.3|9173.3|9185|9175|9177.3|9167.3|173
1652920200000|2022-05-19 00:30:00|9183|9173|9191.5|9181.5|9191.5|9181.5|9180.8|9170.8|109
1652920500000|2022-05-19 00:35:00|9191.3|9181.3|9188.3|9178.3|9194.5|9184.5|9183.8|9173.8|136
1652920800000|2022-05-19 00:40:00|9188.5|9178.5|9193.8|9183.8|9197.8|9187.8|9187.8|9177.8|129
1652921100000|2022-05-19 00:45:00|9194|9184|9195|9185|9200.9|9187.3|9192.3|9180.5|119
1652921400000|2022-05-19 00:50:00|9194.8|9184.8|9185.5|9175.5|9196.6|9184.8|9181.8|9171.8|153
1652921700000|2022-05-19 00:55:00|9185.3|9175.3|9187.3|9177.3|9187.3|9177.3|9182.3|9172.3|158
1652922000000|2022-05-19 01:00:00|9187.5|9177.5|9204.8|9194.8|9205|9195|9187.5|9177.5|375
1652922300000|2022-05-19 01:05:00|9205.5|9195.5|9219|9209|9222.1|9209.8|9199.3|9189.3|255
1652922600000|2022-05-19 01:10:00|9218.3|9208.3|9228.8|9218.8|9234|9221.3|9216|9206|280
1652922900000|2022-05-19 01:15:00|9228.3|9218.3|9228.5|9218.5|9231.3|9221.3|9222.8|9212.8|199
1652923200000|2022-05-19 01:20:00|9228.3|9218.3|9228|9218|9238.3|9228.3|9227.5|9217.5|244
1652923500000|2022-05-19 01:25:00|9227.8|9217.8|9219|9209|9229|9219|9218.8|9208.8|250
1652923800000|2022-05-19 01:30:00|9218.8|9208.8|9233.5|9223.5|9238.3|9227.3|9214.3|9204.3|423
1652924100000|2022-05-19 01:35:00|9233.3|9223.3|9232.8|9222.8|9238.5|9228.5|9230.5|9220.5|312
1652924400000|2022-05-19 01:40:00|9232.5|9222.5|9229.5|9219.5|9232.8|9222.8|9217.5|9207.5|203
1652924700000|2022-05-19 01:45:00|9229.3|9219.3|9237|9227|9241.4|9229.5|9228.5|9218.5|267
1652925000000|2022-05-19 01:50:00|9237.3|9227.3|9253.3|9243.3|9253.3|9243.3|9233.8|9223.8|393
1652925300000|2022-05-19 01:55:00|9253|9243|9247.5|9237.5|9253.5|9243.5|9246.5|9236.5|344
1652925600000|2022-05-19 02:00:00|9247.8|9237.8|9252.5|9242.5|9253.5|9243.5|9243|9232.9|321
1652925900000|2022-05-19 02:05:00|9252.8|9242.8|9248.8|9238.8|9253.8|9242.8|9242.3|9232.3|299
1652926200000|2022-05-19 02:10:00|9248.5|9238.5|9238.8|9228.8|9248.5|9238.5|9238.8|9228.5|223
1652926500000|2022-05-19 02:15:00|9238.5|9228.5|9235.8|9225.8|9238.5|9228.5|9235.3|9225.3|148
1652926800000|2022-05-19 02:20:00|9235.5|9225.5|9228.8|9218.8|9236.8|9225.5|9226|9214.6|118
1652927100000|2022-05-19 02:25:00|9229|9219|9231.3|9221.3|9234.3|9224.3|9229|9219|71
1652927400000|2022-05-19 02:30:00|9231|9221|9246.8|9236.8|9248.8|9238.8|9231|9221|248
1652927700000|2022-05-19 02:35:00|9247.3|9237.3|9259|9249|9261|9251|9243.8|9233.8|206
1652928000000|2022-05-19 02:40:00|9258.8|9248.8|9264.8|9254.8|9267.3|9257.3|9253.3|9243.3|300
1652928300000|2022-05-19 02:45:00|9265|9255|9269|9259|9276.8|9262.5|9264|9254|328
1652928600000|2022-05-19 02:50:00|9269.3|9259.3|9268.5|9258.5|9274|9264|9263.8|9253.8|223
1652928900000|2022-05-19 02:55:00|9268.3|9258.3|9266.5|9256.5|9272.8|9262.8|9262.8|9252.8|173
1652929200000|2022-05-19 03:00:00|9266.3|9256.3|9275.5|9265.5|9278.5|9268.5|9266|9256|289
1652929500000|2022-05-19 03:05:00|9275.3|9265.3|9281|9271|9286.8|9276.8|9275|9264.4|309
1652929800000|2022-05-19 03:10:00|9280.8|9270.8|9277.5|9267.5|9281.3|9271.3|9273.3|9263.3|321
1652930100000|2022-05-19 03:15:00|9277.8|9267.8|9271|9261|9278.3|9268.3|9269.3|9259.3|232
1652930400000|2022-05-19 03:20:00|9271.3|9261.3|9286.8|9276.8|9287.8|9277.8|9270|9260|349
1652930700000|2022-05-19 03:25:00|9286.5|9276.5|9276.3|9266.3|9291.8|9281.8|9276.3|9266.3|338
1652931000000|2022-05-19 03:30:00|9276.5|9266.5|9269|9259|9277.5|9267.5|9267.8|9257.8|152
1652931300000|2022-05-19 03:35:00|9269.3|9259.3|9267.5|9257.5|9274.1|9264.1|9266|9256|130
1652931600000|2022-05-19 03:40:00|9267.3|9257.3|9267|9257|9274|9264|9266.5|9256.5|196
1652931900000|2022-05-19 03:45:00|9266.8|9256.8|9272.3|9262.3|9275.3|9262.3|9265.8|9255.3|144
1652932200000|2022-05-19 03:50:00|9271.8|9261.8|9270.8|9260.8|9277.6|9264.5|9268.3|9257.6|112
1652932500000|2022-05-19 03:55:00|9271|9261|9274.3|9264.3|9277.5|9267.5|9271|9261|110
1652932800000|2022-05-19 04:00:00|9274.8|9264.8|9282.5|9272.5|9283.5|9273.5|9274.5|9264.5|93
1652933100000|2022-05-19 04:05:00|9282.8|9272.8|9284|9274|9291.5|9280.3|9281|9271|154
1652933400000|2022-05-19 04:10:00|9283.3|9273.3|9277.5|9267.5|9287|9277|9277|9263.8|80
1652933700000|2022-05-19 04:15:00|9277.8|9267.8|9282|9272|9283.5|9273.5|9277.8|9267.8|114
1652934000000|2022-05-19 04:20:00|9282.3|9272.3|9278.3|9268.3|9282.5|9272.5|9276|9266|85
1652934300000|2022-05-19 04:25:00|9278.8|9268.8|9273.3|9263.3|9278.8|9268.8|9273.3|9263.3|60
1652934600000|2022-05-19 04:30:00|9273|9263|9267.8|9257.8|9273.3|9263.3|9265.3|9250.9|112
1652934900000|2022-05-19 04:35:00|9266.8|9256.8|9266|9256|9269|9259|9265|9255|63
1652935200000|2022-05-19 04:40:00|9266.3|9256.3|9274|9264|9275.5|9265.5|9266.3|9256.3|66
1652935500000|2022-05-19 04:45:00|9273.5|9263.5|9277.8|9267.8|9278.5|9268.5|9272.3|9262.3|90
1652935800000|2022-05-19 04:50:00|9277.3|9267.3|9271.8|9261.8|9278.8|9268.8|9268.8|9258.8|75
1652936100000|2022-05-19 04:55:00|9271.5|9261.5|9270|9260|9275.6|9261.5|9265.8|9252.1|123
1652936400000|2022-05-19 05:00:00|9270.5|9260.5|9267.5|9257.5|9274.8|9264.8|9266|9256|163
1652936700000|2022-05-19 05:05:00|9267.8|9257.8|9272.3|9262.3|9278|9268|9267.8|9257.8|149
1652937000000|2022-05-19 05:10:00|9272.8|9262.8|9269.3|9259.3|9276.5|9266.5|9266.8|9256.8|89
1652937300000|2022-05-19 05:15:00|9269|9259|9279|9269|9279|9269|9265.3|9255.3|146
1652937600000|2022-05-19 05:20:00|9278.5|9268.5|9273.8|9263.8|9292|9278.3|9271|9261|202
1652937900000|2022-05-19 05:25:00|9274|9264|9283|9273|9289.5|9275.5|9273.5|9263.5|157
1652938200000|2022-05-19 05:30:00|9282.8|9272.8|9265.5|9255.5|9283|9273|9262|9252|315
1652938500000|2022-05-19 05:35:00|9265.8|9255.8|9256.8|9246.8|9266.8|9256.8|9255.5|9245.5|339
1652938800000|2022-05-19 05:40:00|9256.3|9246.3|9254|9244|9264.3|9250.5|9252|9242|209
1652939100000|2022-05-19 05:45:00|9254.3|9244.3|9254.3|9244.3|9258.3|9248.3|9250.5|9240.5|212
1652939400000|2022-05-19 05:50:00|9254|9244|9256.8|9246.8|9264.3|9250.8|9253|9238.9|230
1652939700000|2022-05-19 05:55:00|9256.5|9246.5|9256.5|9246.5|9263.5|9253.5|9254.8|9244.8|209
1652940000000|2022-05-19 06:00:00|9256.3|9246.3|9251.8|9241.8|9266.8|9253.5|9251.5|9241.5|219
1652940300000|2022-05-19 06:05:00|9251.5|9241.5|9258.5|9248.5|9260.8|9250.8|9248|9234.3|327
1652940600000|2022-05-19 06:10:00|9259.3|9249.3|9265.5|9255.5|9270.3|9260.3|9259.3|9247.8|224
1652940900000|2022-05-19 06:15:00|9266|9256|9266.3|9256.3|9269.3|9259.3|9263.8|9253.8|215
1652941200000|2022-05-19 06:20:00|9266|9256|9270|9260|9271|9261|9262.8|9252.8|218
1652941500000|2022-05-19 06:25:00|9269.8|9259.8|9270|9260|9273.8|9263.8|9264.3|9253.5|189
1652941800000|2022-05-19 06:30:00|9269.8|9259.8|9266.3|9256.3|9271.8|9261.8|9264.5|9251.8|245
1652942100000|2022-05-19 06:35:00|9265.8|9255.8|9272|9262|9272.3|9262.3|9262.5|9252.5|306
1652942400000|2022-05-19 06:40:00|9272.3|9262.3|9269.3|9259.3|9273|9263|9266.5|9256.5|207
1652942700000|2022-05-19 06:45:00|9269.5|9259.5|9258|9248|9270|9260|9255.8|9245.8|235
1652943000000|2022-05-19 06:50:00|9258.3|9248.3|9258.3|9248.3|9259.5|9249.5|9251.8|9241.8|233
1652943300000|2022-05-19 06:55:00|9258|9248|9255.1|9245.1|9261.4|9251.4|9251.1|9241.1|311
1652943600000|2022-05-19 07:00:00|9252.9|9242.9|9257.6|9247.6|9260.9|9250.9|9251.4|9241.4|255
1652943900000|2022-05-19 07:05:00|9258.4|9248.4|9281.6|9271.6|9283.6|9273.6|9258.1|9248.1|289
1652944200000|2022-05-19 07:10:00|9281.9|9271.9|9267.1|9257.1|9282.9|9272.9|9260.9|9250.9|237
1652944500000|2022-05-19 07:15:00|9267.4|9257.4|9270.1|9260.1|9273.1|9263.1|9264.1|9254.1|288
1652944800000|2022-05-19 07:20:00|9269.9|9259.9|9263.6|9253.6|9272.1|9262.1|9259.4|9249.4|283
1652945100000|2022-05-19 07:25:00|9263.4|9253.4|9246.4|9236.4|9263.4|9253.4|9239.4|9229.4|271
1652945400000|2022-05-19 07:30:00|9246.1|9236.1|9257.4|9247.4|9259.4|9249.4|9245.6|9235.6|308
1652945700000|2022-05-19 07:35:00|9256.4|9246.4|9255.4|9245.4|9270.1|9260.1|9254.6|9244.6|290
1652946000000|2022-05-19 07:40:00|9255.6|9245.6|9267.9|9257.9|9269.4|9259.4|9252.6|9242.6|238
1652946300000|2022-05-19 07:45:00|9268.6|9258.6|9285.1|9275.1|9289.6|9279.6|9267.1|9257.1|284
1652946600000|2022-05-19 07:50:00|9285.3|9275.3|9282.6|9272.6|9290.1|9280.1|9278.9|9268.9|251
1652946900000|2022-05-19 07:55:00|9282.4|9272.4|9326.1|9306.1|9343.9|9328.9|9282.1|9272.1|356
1652947200000|2022-05-19 08:00:00|9326.4|9306.4|9316.8|9306.8|9328.9|9314.5|9309.8|9293.4|395
1652947500000|2022-05-19 08:05:00|9317|9307|9296.6|9286.6|9317.9|9307.9|9296.4|9286.4|251
1652947800000|2022-05-19 08:10:00|9295.9|9285.9|9307.1|9297.1|9308.1|9298.1|9292.9|9282.9|286
1652948100000|2022-05-19 08:15:00|9306.9|9296.9|9291.9|9281.9|9306.9|9296.9|9290.6|9280.6|292
1652948400000|2022-05-19 08:20:00|9291.4|9281.4|9299.9|9289.9|9300.4|9290.4|9282.6|9272.6|256
1652948700000|2022-05-19 08:25:00|9300.1|9290.1|9297.9|9287.9|9307.6|9297.6|9296.6|9286.6|298
1652949000000|2022-05-19 08:30:00|9297.6|9287.6|9293.1|9283.1|9304.1|9294.1|9291.4|9281.4|231
1652949300000|2022-05-19 08:35:00|9292.9|9282.9|9291.9|9281.9|9294.6|9284.6|9285.6|9275.6|234
1652949600000|2022-05-19 08:40:00|9291.6|9281.6|9280.1|9270.1|9292.6|9282.6|9278.6|9268.6|266
1652949900000|2022-05-19 08:45:00|9279.6|9269.6|9290.4|9280.4|9300.6|9290.6|9279.1|9269.1|276
1652950200000|2022-05-19 08:50:00|9290.1|9280.1|9288.1|9278.1|9301.4|9291.4|9288.1|9278.1|291
1652950500000|2022-05-19 08:55:00|9287.9|9277.9|9273.6|9263.6|9288.9|9278.9|9273.1|9263.1|245
1652950800000|2022-05-19 09:00:00|9273.4|9263.4|9271.4|9261.4|9275.6|9265.6|9267.6|9257.6|222
1652951100000|2022-05-19 09:05:00|9271.9|9261.9|9276.4|9266.4|9278.9|9268.9|9270.4|9260.4|254
1652951400000|2022-05-19 09:10:00|9276.6|9266.6|9268.9|9258.9|9285.6|9275.6|9267.6|9257.6|286
1652951700000|2022-05-19 09:15:00|9268.6|9258.6|9266.9|9256.9|9269.4|9259.4|9261.4|9251.4|206
1652952000000|2022-05-19 09:20:00|9266.6|9256.6|9267.9|9257.9|9273.6|9263.6|9265.6|9255.6|228
1652952300000|2022-05-19 09:25:00|9268.1|9258.1|9260.6|9250.6|9270.4|9260.4|9259.1|9249.1|183
1652952600000|2022-05-19 09:30:00|9261.1|9251.1|9271.6|9261.6|9273.1|9263.1|9257.6|9247.6|220
1652952900000|2022-05-19 09:35:00|9271.9|9261.9|9262.4|9252.4|9272.4|9262.4|9261.1|9251.1|192
1652953200000|2022-05-19 09:40:00|9262.1|9252.1|9259.6|9249.6|9263.6|9253.6|9258.1|9248.1|183
1652953500000|2022-05-19 09:45:00|9259.1|9249.1|9252.9|9242.9|9262.4|9252.4|9250.9|9240.9|214
1652953800000|2022-05-19 09:50:00|9252.4|9242.4|9246.6|9236.6|9254.1|9244.1|9240.4|9230.4|226
1652954100000|2022-05-19 09:55:00|9246.4|9236.4|9243.9|9233.9|9250.4|9240.4|9243.3|9233.3|230
1652954400000|2022-05-19 10:00:00|9244.1|9234.1|9239.4|9229.4|9248.1|9238.1|9230.4|9220.4|288
1652954700000|2022-05-19 10:05:00|9239.6|9229.6|9250.4|9240.4|9255.4|9245.4|9236.6|9226.6|244
1652955000000|2022-05-19 10:10:00|9250.1|9240.1|9250.4|9240.4|9256.6|9246.6|9247.1|9237.1|218
1652955300000|2022-05-19 10:15:00|9251.6|9241.6|9246.1|9236.1|9253.4|9243.4|9244.6|9234.6|237
1652955600000|2022-05-19 10:20:00|9246.4|9236.4|9257.6|9247.6|9259.1|9249.1|9245.3|9235.3|143
1652955900000|2022-05-19 10:25:00|9257.9|9247.9|9250.4|9240.4|9259.6|9249.6|9250.1|9240.1|160
1652956200000|2022-05-19 10:30:00|9248.9|9238.9|9237.9|9227.9|9250.6|9240.6|9236.6|9226.6|189
1652956500000|2022-05-19 10:35:00|9239.1|9229.1|9257.4|9247.4|9257.4|9247.4|9239.1|9229.1|137
1652956800000|2022-05-19 10:40:00|9257.6|9247.6|9269.1|9259.1|9270.6|9260.6|9250.9|9240.9|169
1652957100000|2022-05-19 10:45:00|9269.4|9259.4|9275.9|9265.9|9278.1|9268.1|9267.9|9257.9|249
1652957400000|2022-05-19 10:50:00|9276.9|9266.9|9283.4|9273.4|9283.4|9273.4|9271.4|9261.4|229
1652957700000|2022-05-19 10:55:00|9283.1|9273.1|9291.6|9281.6|9291.6|9281.6|9274.6|9264.6|269
1652958000000|2022-05-19 11:00:00|9292.1|9282.1|9273.9|9263.9|9294.9|9284.9|9273.4|9263.4|258
1652958300000|2022-05-19 11:05:00|9274.1|9264.1|9268.1|9258.1|9274.6|9264.6|9264.1|9254.1|251
1652958600000|2022-05-19 11:10:00|9267.6|9257.6|9272.6|9262.6|9272.6|9262.6|9259.6|9249.6|250
1652958900000|2022-05-19 11:15:00|9272.9|9262.9|9263|9253|9275.6|9265.6|9263|9253|237
1652959200000|2022-05-19 11:20:00|9262.9|9252.9|9272.9|9262.9|9277.9|9267.9|9262.9|9252.9|198
1652959500000|2022-05-19 11:25:00|9272.4|9262.4|9287.9|9277.9|9291.6|9281.6|9267.6|9257.6|222
1652959800000|2022-05-19 11:30:00|9287.6|9277.6|9278.1|9268.1|9291.4|9281.4|9274.4|9264.4|305
1652960100000|2022-05-19 11:35:00|9278.4|9268.4|9278.6|9268.6|9284.6|9274.6|9275.1|9265.1|172
1652960400000|2022-05-19 11:40:00|9278.4|9268.4|9284.1|9274.1|9284.9|9274.9|9276.1|9266.1|211
1652960700000|2022-05-19 11:45:00|9284.6|9274.6|9279.1|9269.1|9291.6|9281.6|9275.9|9265.9|226
1652961000000|2022-05-19 11:50:00|9280.1|9270.1|9284.6|9274.6|9284.9|9274.9|9271.1|9261.1|203
1652961300000|2022-05-19 11:55:00|9284.9|9274.9|9288.9|9278.9|9291.1|9281.1|9277.9|9267.9|216
1652961600000|2022-05-19 12:00:00|9288.4|9278.4|9300.6|9290.6|9300.9|9290.9|9288.1|9278.1|296
1652961900000|2022-05-19 12:05:00|9301.1|9291.1|9318.1|9308.1|9322.4|9312.4|9298.6|9288.6|288
1652962200000|2022-05-19 12:10:00|9317.9|9307.9|9312.9|9302.9|9322.9|9312.9|9309.4|9299.4|318
1652962500000|2022-05-19 12:15:00|9313.4|9303.4|9311.4|9301.4|9314.9|9304.9|9301.9|9291.9|246
1652962800000|2022-05-19 12:20:00|9311.1|9301.1|9299.6|9289.6|9315.4|9305.4|9297.6|9287.6|309
1652963100000|2022-05-19 12:25:00|9300.4|9290.4|9300.9|9290.9|9309.9|9299.9|9297.4|9287.4|246
1652963400000|2022-05-19 12:30:00|9300.4|9290.4|9302.1|9292.1|9306.9|9296.9|9290.4|9280.4|298
1652963700000|2022-05-19 12:35:00|9302.4|9292.4|9309.9|9299.9|9323.9|9313.9|9302.4|9292.4|387
1652964000000|2022-05-19 12:40:00|9309.6|9299.6|9306.9|9296.9|9311.1|9301.1|9300.9|9290.9|270
1652964300000|2022-05-19 12:45:00|9306.4|9296.4|9318.4|9308.4|9322.1|9312.1|9300.4|9290.4|287
1652964600000|2022-05-19 12:50:00|9318.1|9308.1|9309.9|9299.9|9323.1|9313.1|9307.6|9297.6|341
1652964900000|2022-05-19 12:55:00|9310.1|9300.1|9317.9|9307.9|9320.4|9310.4|9309.9|9299.9|306
1652965200000|2022-05-19 13:00:00|9317.6|9307.6|9333.4|9323.4|9333.6|9323.6|9312.1|9302.1|529
1652965500000|2022-05-19 13:05:00|9333.6|9323.6|9344.6|9334.6|9351.4|9341.4|9333.4|9323.4|457
1652965800000|2022-05-19 13:10:00|9344.4|9334.4|9351.4|9341.4|9357.9|9347.9|9344.4|9334.4|392
1652966100000|2022-05-19 13:15:00|9351.6|9341.6|9338.9|9328.9|9355.4|9345.4|9337.4|9327.4|373
1652966400000|2022-05-19 13:20:00|9339.1|9329.1|9337.1|9327.1|9354.6|9344.6|9337.1|9327.1|321
1652966700000|2022-05-19 13:25:00|9337.4|9327.4|9336.4|9326.4|9338.1|9328.1|9324.4|9314.4|264
1652967000000|2022-05-19 13:30:00|9337.6|9327.6|9350.1|9340.1|9364.1|9354.1|9332.4|9322.4|655
1652967300000|2022-05-19 13:35:00|9349.4|9339.4|9359.9|9349.9|9362.1|9352.1|9344.4|9334.4|596
1652967600000|2022-05-19 13:40:00|9360.6|9350.6|9358.1|9348.1|9374.4|9364.4|9357.9|9347.9|567
1652967900000|2022-05-19 13:45:00|9357.9|9347.9|9353.1|9343.1|9364.1|9354.1|9346.6|9336.6|505
1652968200000|2022-05-19 13:50:00|9352.9|9342.9|9357.4|9347.4|9359.9|9349.9|9339.6|9329.6|551
1652968500000|2022-05-19 13:55:00|9357.1|9347.1|9354.1|9344.1|9370.4|9360.4|9351.4|9341.4|459
1652968800000|2022-05-19 14:00:00|9353.9|9343.9|9366.4|9356.4|9374.6|9364.6|9352.9|9342.9|654
1652969100000|2022-05-19 14:05:00|9366.6|9356.6|9360.9|9350.9|9369.4|9359.4|9354.1|9344.1|600
1652969400000|2022-05-19 14:10:00|9359.6|9349.6|9378.6|9368.6|9388.4|9378.4|9355.9|9345.9|642
1652969700000|2022-05-19 14:15:00|9378.9|9368.9|9369.9|9359.9|9382.6|9372.6|9368.1|9358.1|609
1652970000000|2022-05-19 14:20:00|9369.6|9359.6|9381.9|9371.9|9382.1|9372.1|9368.9|9358.9|443
1652970300000|2022-05-19 14:25:00|9381.4|9371.4|9358.4|9348.4|9381.6|9371.6|9352.3|9342.3|623
1652970600000|2022-05-19 14:30:00|9358.6|9348.6|9360.4|9350.4|9363.1|9353.1|9352.6|9342.6|448
1652970900000|2022-05-19 14:35:00|9360.6|9350.6|9363.1|9353.1|9373.9|9363.9|9358.4|9348.4|471
1652971200000|2022-05-19 14:40:00|9362.6|9352.6|9357.9|9347.9|9363.1|9353.1|9349.9|9339.9|530
1652971500000|2022-05-19 14:45:00|9358.6|9348.6|9354.4|9344.4|9368.1|9358.1|9349.6|9339.6|552
1652971800000|2022-05-19 14:50:00|9355.1|9345.1|9373.6|9363.6|9373.6|9363.6|9352.9|9342.9|530
1652972100000|2022-05-19 14:55:00|9373.4|9363.4|9378.9|9368.9|9383.9|9373.9|9372.4|9362.4|498
1652972400000|2022-05-19 15:00:00|9379.1|9369.1|9371.6|9361.6|9381.9|9371.9|9369.4|9359.4|407
1652972700000|2022-05-19 15:05:00|9371.9|9361.9|9374.4|9364.4|9374.9|9364.9|9364.1|9354.1|390
1652973000000|2022-05-19 15:10:00|9374.6|9364.6|9368.1|9358.1|9377.1|9367.1|9363.9|9353.9|383
1652973300000|2022-05-19 15:15:00|9367.9|9357.9|9396.6|9386.6|9397.6|9387.6|9366.9|9356.9|342
1652973600000|2022-05-19 15:20:00|9397.1|9387.1|9405.6|9395.6|9409.1|9399.1|9385.6|9375.6|532
1652973900000|2022-05-19 15:25:00|9405.4|9395.4|9395.4|9385.4|9406.9|9396.9|9389.6|9379.6|412
1652974200000|2022-05-19 15:30:00|9394.1|9384.1|9402.6|9392.6|9405.8|9395.8|9392.4|9382.4|421
1652974500000|2022-05-19 15:35:00|9403.6|9393.6|9407.4|9397.4|9410.6|9400.6|9402.1|9392.1|364
1652974800000|2022-05-19 15:40:00|9407.6|9397.6|9410.1|9400.1|9414.6|9404.6|9401.9|9391.9|382
1652975100000|2022-05-19 15:45:00|9411.1|9401.1|9425.6|9415.6|9434.8|9424.8|9407.9|9397.9|428
1652975400000|2022-05-19 15:50:00|9426.4|9416.4|9414.1|9404.1|9433.6|9423.6|9413.4|9403.4|395
1652975700000|2022-05-19 15:55:00|9414.4|9404.4|9418.1|9408.1|9420.1|9410.1|9411.1|9401.1|458
1652976000000|2022-05-19 16:00:00|9418.9|9408.9|9427.4|9417.4|9428.6|9418.6|9417.1|9407.1|455
1652976300000|2022-05-19 16:05:00|9427.6|9417.6|9427.1|9417.1|9436.1|9426.1|9425.9|9415.9|370
1652976600000|2022-05-19 16:10:00|9426.9|9416.9|9433.4|9423.4|9434.4|9424.4|9426.9|9416.9|400
1652976900000|2022-05-19 16:15:00|9433.6|9423.6|9426.4|9416.4|9440.8|9430.8|9422.4|9412.4|295
1652977200000|2022-05-19 16:20:00|9426.1|9416.1|9427.6|9417.6|9428.6|9418.6|9416.9|9406.9|393
1652977500000|2022-05-19 16:25:00|9427.1|9417.1|9432.6|9422.6|9433.4|9423.4|9423.6|9413.6|366
1652977800000|2022-05-19 16:30:00|9432.4|9422.4|9419.4|9409.4|9433.1|9423.1|9419.4|9409.4|360
1652978100000|2022-05-19 16:35:00|9419.6|9409.6|9419.4|9409.4|9427.9|9417.9|9415.9|9405.9|363
1652978400000|2022-05-19 16:40:00|9418.9|9408.9|9415.4|9405.4|9420.9|9410.9|9410.1|9400.1|361
1652978700000|2022-05-19 16:45:00|9414.9|9404.9|9418.4|9408.4|9418.4|9408.4|9407.6|9397.6|378
1652979000000|2022-05-19 16:50:00|9418.9|9408.9|9415.4|9405.4|9426.4|9416.4|9415.4|9405.4|344
1652979300000|2022-05-19 16:55:00|9415.1|9405.1|9427.8|9417.8|9433.3|9423.3|9412.4|9402.4|434
1653004800000|2022-05-20 00:00:00|9419.4|9399.4|9417.9|9407.9|9427.4|9411.5|9414.8|9398.6|90
1653005100000|2022-05-20 00:05:00|9418.1|9408.1|9426.3|9416.3|9426.3|9416.3|9417.9|9407.9|146
1653005400000|2022-05-20 00:10:00|9426|9416|9423.3|9413.3|9434.1|9421.9|9423.3|9413.3|77
1653005700000|2022-05-20 00:15:00|9423|9413|9418|9408|9425.8|9415.8|9417.5|9407.5|84
1653006000000|2022-05-20 00:20:00|9418.3|9408.3|9417.3|9407.3|9419.5|9409.5|9413.8|9403.8|119
1653006300000|2022-05-20 00:25:00|9417|9407|9414.5|9404.5|9419.3|9407.5|9413|9399.3|80
1653006600000|2022-05-20 00:30:00|9413.5|9403.5|9423.3|9413.3|9423.3|9413.3|9413.5|9403.5|60
1653006900000|2022-05-20 00:35:00|9422.8|9412.8|9422.8|9412.8|9423.8|9413.8|9420.5|9410.5|66
1653007200000|2022-05-20 00:40:00|9423|9413|9424.3|9414.3|9429.1|9415.8|9420.5|9408.8|47
1653007500000|2022-05-20 00:45:00|9424.5|9414.5|9408.9|9398.9|9424.5|9414.5|9408.9|9397.3|82
1653007800000|2022-05-20 00:50:00|9408.5|9398.5|9401.8|9391.8|9408.5|9398.5|9398.3|9388.3|132
1653008100000|2022-05-20 00:55:00|9402|9392|9403.8|9393.8|9410.3|9395.1|9397.5|9387.5|86
1653008400000|2022-05-20 01:00:00|9403.5|9393.5|9393.3|9383.3|9403.5|9393.5|9388.5|9378.5|329
1653008700000|2022-05-20 01:05:00|9392.8|9382.8|9396.3|9386.3|9398.8|9388.8|9390.8|9380.8|193
1653009000000|2022-05-20 01:10:00|9396.5|9386.5|9395.8|9385.8|9404|9394|9395.5|9385.5|225
1653009300000|2022-05-20 01:15:00|9396|9386|9388.8|9378.8|9406.1|9392.8|9382.3|9372.3|311
1653009600000|2022-05-20 01:20:00|9388.5|9378.5|9398|9388|9407|9392.3|9388.5|9378.5|341
1653009900000|2022-05-20 01:25:00|9398.3|9388.3|9404|9394|9410.5|9400.5|9398.3|9387.4|342
1653010200000|2022-05-20 01:30:00|9404.3|9394.3|9416.5|9406.5|9416.8|9406.8|9400|9390|340
1653010500000|2022-05-20 01:35:00|9416.3|9406.3|9405.8|9395.8|9426|9416|9404|9394|268
1653010800000|2022-05-20 01:40:00|9406|9396|9407.5|9397.5|9413|9403|9403.5|9390.3|235
1653011100000|2022-05-20 01:45:00|9407.8|9397.8|9391|9381|9408.5|9398.5|9390.8|9380.8|212
1653011400000|2022-05-20 01:50:00|9391.3|9381.3|9387|9377|9395.5|9385.5|9382.3|9372.3|244
1653011700000|2022-05-20 01:55:00|9387.3|9377.3|9385|9375|9391.5|9381.5|9384.3|9374.3|247
1653012000000|2022-05-20 02:00:00|9385.3|9375.3|9380.3|9370.3|9387|9377|9377.3|9367.3|199
1653012300000|2022-05-20 02:05:00|9380.8|9370.8|9376.3|9366.3|9387.9|9376|9373.5|9359.8|250
1653012600000|2022-05-20 02:10:00|9376.5|9366.5|9369|9359|9379|9369|9363.8|9353.8|221
1653012900000|2022-05-20 02:15:00|9369.5|9359.5|9364.8|9354.8|9372.3|9362.3|9364.8|9354.8|180
1653013200000|2022-05-20 02:20:00|9365.3|9355.3|9367.8|9357.8|9374|9358.9|9364.5|9352.6|148
1653013500000|2022-05-20 02:25:00|9367.5|9357.5|9368.5|9358.5|9375.8|9361.1|9366.5|9355.5|102
1653013800000|2022-05-20 02:30:00|9368.8|9358.8|9369.8|9359.8|9374.3|9364.3|9363.8|9353.8|235
1653014100000|2022-05-20 02:35:00|9370.3|9360.3|9373.8|9363.8|9374.5|9364.5|9366.3|9356.3|193
1653014400000|2022-05-20 02:40:00|9374|9364|9378.8|9368.8|9380.3|9370.3|9370.3|9360.3|183
1653014700000|2022-05-20 02:45:00|9379|9369|9379.5|9369.5|9380.5|9370.5|9376|9366|207
1653015000000|2022-05-20 02:50:00|9379.8|9369.8|9377.5|9367.5|9383.3|9373.3|9372.9|9362.9|152
1653015300000|2022-05-20 02:55:00|9378|9368|9375.3|9365.3|9379|9369|9372.5|9362.5|150
1653015600000|2022-05-20 03:00:00|9375.5|9365.5|9371.3|9361.3|9380.8|9368.3|9370.3|9360.3|160
1653015900000|2022-05-20 03:05:00|9371.5|9361.5|9371.3|9361.3|9375.5|9365.5|9370|9360|192
1653016200000|2022-05-20 03:10:00|9371.5|9361.5|9374.3|9364.3|9374.5|9364.5|9368.5|9358.5|159
1653016500000|2022-05-20 03:15:00|9374|9364|9382.8|9372.8|9389.3|9374.5|9374|9364|157
1653016800000|2022-05-20 03:20:00|9382.3|9372.3|9383|9373|9386|9376|9379.5|9369.5|131
1653017100000|2022-05-20 03:25:00|9382.8|9372.8|9385.8|9375.8|9389.5|9379.5|9382.5|9372.5|178
1653017400000|2022-05-20 03:30:00|9386.3|9376.3|9384|9374|9386.3|9376.3|9382|9372|80
1653017700000|2022-05-20 03:35:00|9383.5|9373.5|9387.8|9377.8|9388.8|9378.8|9382.3|9372.3|106
1653018000000|2022-05-20 03:40:00|9388|9378|9387.5|9377.5|9392.8|9382.8|9387|9377|100
1653018300000|2022-05-20 03:45:00|9389|9379|9389.3|9379.3|9392.3|9382.3|9387|9377|103
1653018600000|2022-05-20 03:50:00|9389.5|9379.5|9394.3|9384.3|9395|9385|9388.8|9378.8|124
1653018900000|2022-05-20 03:55:00|9394.5|9384.5|9395.8|9385.8|9397.3|9387.3|9393|9383|66
1653019200000|2022-05-20 04:00:00|9396|9386|9396.3|9386.3|9396.5|9386.5|9391.3|9381.3|65
1653019500000|2022-05-20 04:05:00|9396.8|9386.8|9402.3|9392.3|9402.3|9392.3|9395|9385|84
1653019800000|2022-05-20 04:10:00|9402|9392|9403.3|9393.3|9407|9397|9402|9392|66
1653020100000|2022-05-20 04:15:00|9403.5|9393.5|9407.8|9397.8|9408.3|9398.3|9403.5|9393.5|69
1653020400000|2022-05-20 04:20:00|9407.5|9397.5|9416.8|9406.8|9417|9407|9407.3|9397.3|57
1653020700000|2022-05-20 04:25:00|9416.5|9406.5|9432.3|9422.3|9434.3|9424.3|9416|9406|192
1653021000000|2022-05-20 04:30:00|9432|9422|9428|9418|9432.8|9422.8|9426.5|9416.5|134
1653021300000|2022-05-20 04:35:00|9428.3|9418.3|9424.5|9414.5|9432.8|9419.3|9424|9412.8|74
1653021600000|2022-05-20 04:40:00|9425|9415|9423|9413|9426|9416|9418.5|9406|78
1653021900000|2022-05-20 04:45:00|9423.5|9413.5|9419.8|9409.8|9425.5|9415.5|9419.8|9409.8|113
1653022200000|2022-05-20 04:50:00|9420.8|9410.8|9421|9411|9423.3|9413.3|9418.3|9408.3|90
1653022500000|2022-05-20 04:55:00|9420.8|9410.8|9422.3|9412.3|9422.8|9412.8|9419|9409|84
1653022800000|2022-05-20 05:00:00|9422|9412|9411|9401|9422|9412|9406|9395.5|193
1653023100000|2022-05-20 05:05:00|9411.8|9401.8|9411.3|9401.3|9423.5|9409.8|9407.5|9396.3|206
1653023400000|2022-05-20 05:10:00|9412|9402|9422.5|9412.5|9425.3|9414.8|9410.5|9400.5|164
1653023700000|2022-05-20 05:15:00|9422.8|9412.8|9440.5|9430.5|9448|9432.8|9419.3|9409.3|208
1653024000000|2022-05-20 05:20:00|9440.8|9430.8|9455.5|9445.5|9470.5|9459.3|9440.3|9429.9|251
1653024300000|2022-05-20 05:25:00|9455.3|9445.3|9439.1|9429.1|9455.3|9445.3|9438|9424.8|200
1653024600000|2022-05-20 05:30:00|9440.3|9430.3|9448.5|9438.5|9463.8|9453.8|9438.5|9423.8|391
1653024900000|2022-05-20 05:35:00|9448.3|9438.3|9443.8|9433.8|9449.5|9439.5|9439.8|9429.8|227
1653025200000|2022-05-20 05:40:00|9444|9434|9456.5|9446.5|9460.8|9450.8|9439|9429|285
1653025500000|2022-05-20 05:45:00|9458.3|9448.3|9446|9436|9461.8|9451.8|9443.8|9433.8|214
1653025800000|2022-05-20 05:50:00|9445.8|9435.8|9448|9438|9448|9438|9435.5|9425.5|213
1653026100000|2022-05-20 05:55:00|9447.8|9437.8|9438.3|9428.3|9447.8|9437.8|9437.5|9427.5|241
1653026400000|2022-05-20 06:00:00|9438.5|9428.5|9442.8|9432.8|9449.6|9434.5|9433.8|9423.8|235
1653026700000|2022-05-20 06:05:00|9442.3|9432.3|9475.5|9465.5|9476|9466|9442|9432|279
1653027000000|2022-05-20 06:10:00|9476|9466|9482.8|9472.8|9489.5|9477.3|9472.8|9462.8|367
1653027300000|2022-05-20 06:15:00|9482.3|9472.3|9475.8|9465.8|9485.3|9475.3|9471.8|9461.8|286
1653027600000|2022-05-20 06:20:00|9476.5|9466.5|9479|9469|9485|9473.5|9472.3|9462.3|230
1653027900000|2022-05-20 06:25:00|9479.3|9469.3|9468.3|9458.3|9479.3|9469.3|9466.8|9456.8|300
1653028200000|2022-05-20 06:30:00|9468|9458|9472.3|9462.3|9473.5|9463.5|9462.5|9452.5|276
1653028500000|2022-05-20 06:35:00|9471.8|9461.8|9465|9455|9471.8|9461.8|9462|9452|280
1653028800000|2022-05-20 06:40:00|9464.8|9454.8|9470.5|9460.5|9476.3|9466.3|9461.3|9451.3|238
1653029100000|2022-05-20 06:45:00|9470.8|9460.8|9468.5|9458.5|9471.5|9461.5|9461|9451|289
1653029400000|2022-05-20 06:50:00|9468.8|9458.8|9470|9450|9471.9|9459.3|9458.3|9448.3|272
1653029700000|2022-05-20 06:55:00|9465.5|9455.5|9471.1|9461.1|9473.1|9463.1|9458.4|9448.4|259
1653030000000|2022-05-20 07:00:00|9471.9|9461.9|9475.4|9465.4|9480.6|9470.6|9458.1|9448.1|265
1653030300000|2022-05-20 07:05:00|9475.1|9465.1|9471.1|9461.1|9492.9|9482.9|9462.5|9452.5|261
1653030600000|2022-05-20 07:10:00|9471.4|9461.4|9470.6|9460.6|9474.4|9464.4|9461.1|9451.1|190
1653030900000|2022-05-20 07:15:00|9470.4|9460.4|9451.1|9441.1|9472.6|9462.6|9451.1|9441.1|198
1653031200000|2022-05-20 07:20:00|9450.9|9440.9|9448.4|9438.4|9460.9|9450.9|9435.4|9425.4|247
1653031500000|2022-05-20 07:25:00|9448.1|9438.1|9439.6|9429.6|9451.9|9441.9|9439.6|9429.6|205
1653031800000|2022-05-20 07:30:00|9439.9|9429.9|9451.4|9441.4|9453.9|9443.9|9438.9|9428.9|206
1653032100000|2022-05-20 07:35:00|9451.1|9441.1|9435.4|9425.4|9453.6|9443.6|9431.4|9421.4|196
1653032400000|2022-05-20 07:40:00|9434.9|9424.9|9450.6|9440.6|9451.4|9441.4|9434.1|9424.1|196
1653032700000|2022-05-20 07:45:00|9451.1|9441.1|9455.4|9445.4|9464.5|9454.5|9448.6|9438.6|183
1653033000000|2022-05-20 07:50:00|9455.1|9445.1|9452.9|9442.9|9458.6|9448.6|9447.6|9437.6|164
1653033300000|2022-05-20 07:55:00|9452.6|9442.6|9434.9|9424.9|9452.6|9442.6|9429.1|9419.1|175
1653033600000|2022-05-20 08:00:00|9434.6|9424.6|9433.6|9423.6|9443.9|9433.9|9427.9|9417.9|263
1653033900000|2022-05-20 08:05:00|9434.4|9424.4|9431.9|9421.9|9441.1|9431.1|9430.4|9420.4|174
1653034200000|2022-05-20 08:10:00|9431.6|9421.6|9430.4|9420.4|9438.4|9428.4|9425.1|9415.1|165
1653034500000|2022-05-20 08:15:00|9430.1|9420.1|9434.1|9424.1|9436.1|9426.1|9426.6|9416.6|212
1653034800000|2022-05-20 08:20:00|9433.9|9423.9|9443.9|9433.9|9445.4|9435.4|9431.9|9421.9|197
1653035100000|2022-05-20 08:25:00|9444.1|9434.1|9452.9|9442.9|9452.9|9442.9|9438.1|9428.1|240
1653035400000|2022-05-20 08:30:00|9452.6|9442.6|9461.1|9451.1|9461.9|9451.9|9450.9|9440.9|201
1653035700000|2022-05-20 08:35:00|9461.4|9451.4|9461.1|9451.1|9464.4|9454.4|9455.1|9445.1|155
1653036000000|2022-05-20 08:40:00|9461.4|9451.4|9461.9|9451.9|9470.1|9460.1|9458.9|9448.9|210
1653036300000|2022-05-20 08:45:00|9462.1|9452.1|9457.6|9447.6|9462.1|9452.1|9452.4|9442.4|179
1653036600000|2022-05-20 08:50:00|9457.9|9447.9|9470.1|9460.1|9470.1|9460.1|9457.6|9447.6|131
1653036900000|2022-05-20 08:55:00|9470.4|9460.4|9466.9|9456.9|9474.1|9464.1|9466.9|9456.9|158
1653037200000|2022-05-20 09:00:00|9466.4|9456.4|9486.1|9476.1|9489.1|9479.1|9463.1|9453.1|192
1653037500000|2022-05-20 09:05:00|9486.4|9476.4|9484.6|9474.6|9491.1|9481.1|9481.9|9471.9|210
1653037800000|2022-05-20 09:10:00|9483.9|9473.9|9478.6|9468.6|9484.9|9474.9|9475.6|9465.6|158
1653038100000|2022-05-20 09:15:00|9478.9|9468.9|9489.4|9479.4|9489.4|9479.4|9478.9|9468.9|131
1653038400000|2022-05-20 09:20:00|9489.1|9479.1|9488.6|9478.6|9491.6|9481.6|9482.6|9472.6|151
1653038700000|2022-05-20 09:25:00|9488.9|9478.9|9494.6|9484.6|9494.9|9484.9|9487.9|9477.9|97
1653039000000|2022-05-20 09:30:00|9494.9|9484.9|9486.6|9476.6|9496.9|9486.9|9480.4|9470.4|193
1653039300000|2022-05-20 09:35:00|9486.4|9476.4|9501.9|9491.9|9501.9|9491.9|9482.6|9472.6|147
1653039600000|2022-05-20 09:40:00|9501.6|9491.6|9495.9|9485.9|9502.4|9492.4|9495.1|9485.1|130
1653039900000|2022-05-20 09:45:00|9495.6|9485.6|9496.4|9486.4|9496.6|9486.6|9490.6|9480.6|113
1653040200000|2022-05-20 09:50:00|9497.1|9487.1|9495.9|9485.9|9501.9|9491.9|9493.6|9483.6|152
1653040500000|2022-05-20 09:55:00|9496.1|9486.1|9497.6|9487.6|9501.9|9491.9|9495.6|9485.6|160
1653040800000|2022-05-20 10:00:00|9497.4|9487.4|9497.9|9487.9|9498.4|9488.4|9494.4|9484.4|144
1653041100000|2022-05-20 10:05:00|9498.1|9488.1|9500.1|9490.1|9502.1|9492.1|9496.1|9486.1|165
1653041400000|2022-05-20 10:10:00|9499.6|9489.6|9507.9|9497.9|9514.4|9504.4|9495.4|9485.4|162
1653041700000|2022-05-20 10:15:00|9508.1|9498.1|9511.1|9501.1|9511.4|9501.4|9495.6|9485.6|211
1653042000000|2022-05-20 10:20:00|9511.4|9501.4|9503.4|9493.4|9513.4|9503.4|9500.9|9490.9|174
1653042300000|2022-05-20 10:25:00|9503.1|9493.1|9498.6|9488.6|9503.4|9493.4|9497.1|9487.1|127
1653042600000|2022-05-20 10:30:00|9498.4|9488.4|9495.9|9485.9|9498.6|9488.6|9487.9|9477.9|167
1653042900000|2022-05-20 10:35:00|9495.6|9485.6|9493.1|9483.1|9498.1|9488.1|9491.9|9481.9|116
1653043200000|2022-05-20 10:40:00|9493.4|9483.4|9489.6|9479.6|9496.4|9486.4|9482.9|9472.9|196
1653043500000|2022-05-20 10:45:00|9489.9|9479.9|9488.1|9478.1|9493.1|9483.1|9483.1|9473.1|171
1653043800000|2022-05-20 10:50:00|9487.9|9477.9|9489.1|9479.1|9492.9|9482.9|9486.1|9476.1|110
1653044100000|2022-05-20 10:55:00|9489.4|9479.4|9489.1|9479.1|9492.1|9482.1|9486.6|9476.6|184
1653044400000|2022-05-20 11:00:00|9488.1|9478.1|9482.1|9472.1|9490.6|9480.6|9480.9|9470.9|241
1653044700000|2022-05-20 11:05:00|9481.9|9471.9|9480.4|9470.4|9482.4|9472.4|9473.9|9463.9|195
1653045000000|2022-05-20 11:10:00|9480.9|9470.9|9487.6|9477.6|9488.1|9478.1|9480.1|9470.1|211
1653045300000|2022-05-20 11:15:00|9488.1|9478.1|9480.9|9470.9|9491.9|9481.9|9480.9|9470.9|174
1653045600000|2022-05-20 11:20:00|9480.6|9470.6|9477.6|9467.6|9485.3|9473.4|9474.9|9464.9|154
1653045900000|2022-05-20 11:25:00|9478.1|9468.1|9477.6|9467.6|9478.9|9468.9|9467.6|9457.6|168
1653046200000|2022-05-20 11:30:00|9477.9|9467.9|9463.9|9453.9|9481.6|9471.6|9463.9|9453.9|267
1653046500000|2022-05-20 11:35:00|9464.4|9454.4|9472.6|9462.6|9474.4|9464.4|9461.6|9451.6|194
1653046800000|2022-05-20 11:40:00|9472.9|9462.9|9475.9|9465.9|9484.1|9474.1|9471.1|9461.1|141
1653047100000|2022-05-20 11:45:00|9476.1|9466.1|9482.1|9472.1|9482.1|9472.1|9474.9|9464.9|116
1653047400000|2022-05-20 11:50:00|9481.9|9471.9|9489.1|9479.1|9492.1|9482.1|9479.4|9469.4|222
1653047700000|2022-05-20 11:55:00|9489.4|9479.4|9479.1|9469.1|9491.4|9481.4|9478.6|9468.6|204
1653048000000|2022-05-20 12:00:00|9479.4|9469.4|9481.6|9471.6|9487.9|9477.9|9474.4|9464.4|235
1653048300000|2022-05-20 12:05:00|9481.4|9471.4|9482.9|9472.9|9483.4|9473.4|9470.6|9460.6|211
1653048600000|2022-05-20 12:10:00|9483.1|9473.1|9488.1|9478.1|9492.4|9482.4|9478.4|9468.4|269
1653048900000|2022-05-20 12:15:00|9487.6|9477.6|9488.9|9478.9|9494.4|9484.4|9484.4|9474.4|263
1653049200000|2022-05-20 12:20:00|9488.6|9478.6|9484.9|9474.9|9493.9|9483.9|9483.6|9473.6|274
1653049500000|2022-05-20 12:25:00|9485.4|9475.4|9479.4|9469.4|9490.4|9480.4|9477.4|9467.4|194
1653049800000|2022-05-20 12:30:00|9478.9|9468.9|9468.4|9458.4|9482.1|9472.1|9463.6|9453.6|235
1653050100000|2022-05-20 12:35:00|9468.6|9458.6|9466.4|9456.4|9474.6|9464.6|9465.4|9455.4|185
1653050400000|2022-05-20 12:40:00|9466.6|9456.6|9468.1|9458.1|9471.6|9461.6|9465.6|9455.6|167
1653050700000|2022-05-20 12:45:00|9469.4|9459.4|9466.6|9456.6|9471.9|9461.9|9465.9|9455.9|225
1653051000000|2022-05-20 12:50:00|9466.4|9456.4|9442.4|9432.4|9472.1|9462.1|9441.9|9431.9|250
1653051300000|2022-05-20 12:55:00|9442.1|9432.1|9453.6|9443.6|9457.1|9447.1|9439.1|9429.1|234
1653051600000|2022-05-20 13:00:00|9452.9|9442.9|9471.1|9461.1|9481.5|9471.5|9451.4|9441.4|544
1653051900000|2022-05-20 13:05:00|9471.4|9461.4|9478.9|9468.9|9483.6|9473.6|9471.1|9461.1|369
1653052200000|2022-05-20 13:10:00|9478.4|9468.4|9467.1|9457.1|9483.1|9473.1|9466.6|9456.6|348
1653052500000|2022-05-20 13:15:00|9467.4|9457.4|9472.6|9462.6|9474.4|9464.4|9461.4|9451.4|295
1653052800000|2022-05-20 13:20:00|9472.4|9462.4|9480.4|9470.4|9480.6|9470.6|9471.4|9461.4|283
1653053100000|2022-05-20 13:25:00|9480.6|9470.6|9492.1|9482.1|9492.1|9482.1|9474.9|9464.9|331
1653053400000|2022-05-20 13:30:00|9492|9482|9477.6|9467.6|9496.4|9486.4|9475.6|9465.6|464
1653053700000|2022-05-20 13:35:00|9477.9|9467.9|9485.4|9475.4|9486.9|9476.9|9466.1|9456.1|553
1653054000000|2022-05-20 13:40:00|9485.9|9475.9|9485.4|9475.4|9491.4|9481.4|9482.1|9472.1|544
1653054300000|2022-05-20 13:45:00|9485.9|9475.9|9472.1|9462.1|9487.4|9477.4|9468.4|9458.4|522
1653054600000|2022-05-20 13:50:00|9471.9|9461.9|9479.9|9469.9|9481.9|9471.9|9461.6|9451.6|482
1653054900000|2022-05-20 13:55:00|9478.1|9468.1|9475.6|9465.6|9483.1|9473.1|9474.4|9464.4|468
1653055200000|2022-05-20 14:00:00|9475.4|9465.4|9459.6|9449.6|9478.6|9468.6|9458.4|9448.4|423
1653055500000|2022-05-20 14:05:00|9460.1|9450.1|9443.4|9433.4|9460.1|9450.1|9437.4|9427.4|465
1653055800000|2022-05-20 14:10:00|9443.1|9433.1|9458.4|9448.4|9458.4|9448.4|9438.6|9428.6|454
1653056100000|2022-05-20 14:15:00|9459.1|9449.1|9469.6|9459.6|9472.9|9462.9|9456.9|9446.9|358
1653056400000|2022-05-20 14:20:00|9469.9|9459.9|9466.9|9456.9|9472.1|9462.1|9457.1|9447.1|422
1653056700000|2022-05-20 14:25:00|9467.1|9457.1|9458.6|9448.6|9469.9|9459.9|9458.6|9448.6|371
1653057000000|2022-05-20 14:30:00|9458.1|9448.1|9461.6|9451.6|9469.6|9459.6|9452.6|9442.6|437
1653057300000|2022-05-20 14:35:00|9461.1|9451.1|9461.6|9451.6|9464.1|9454.1|9453.1|9443.1|503
1653057600000|2022-05-20 14:40:00|9461.9|9451.9|9462.9|9452.9|9464.4|9454.4|9455.4|9445.4|407
1653057900000|2022-05-20 14:45:00|9462.6|9452.6|9445.9|9435.9|9462.6|9452.6|9444.6|9434.6|381
1653058200000|2022-05-20 14:50:00|9445.6|9435.6|9445.9|9435.9|9452.4|9442.4|9442.6|9432.6|317
1653058500000|2022-05-20 14:55:00|9445.6|9435.6|9436.4|9426.4|9445.9|9435.9|9427.1|9417.1|396
1653058800000|2022-05-20 15:00:00|9436.6|9426.6|9429.4|9419.4|9437.6|9427.6|9428.4|9418.4|407
1653059100000|2022-05-20 15:05:00|9429.6|9419.6|9435.9|9425.9|9439.1|9429.1|9424.9|9414.9|446
1653059400000|2022-05-20 15:10:00|9435.4|9425.4|9434.1|9424.1|9435.6|9425.6|9419.9|9409.9|365
1653059700000|2022-05-20 15:15:00|9434.6|9424.6|9434.9|9424.9|9435.6|9425.6|9426.6|9416.6|366
1653060000000|2022-05-20 15:20:00|9435.6|9425.6|9423.9|9413.9|9436.9|9426.9|9418.6|9408.6|338
1653060300000|2022-05-20 15:25:00|9424.1|9414.1|9419.1|9409.1|9431.4|9421.4|9418.9|9408.9|422
1653060600000|2022-05-20 15:30:00|9418.6|9408.6|9428.4|9418.4|9433.6|9423.6|9417.9|9407.3|364
1653060900000|2022-05-20 15:35:00|9428.6|9418.6|9422.1|9412.1|9428.6|9418.6|9412.4|9402.4|342
1653061200000|2022-05-20 15:40:00|9422.9|9412.9|9423.1|9413.1|9434.4|9424.4|9417.4|9405.9|367
1653061500000|2022-05-20 15:45:00|9423.3|9413.3|9429.1|9419.1|9431.1|9421.1|9422.8|9412.8|300
1653061800000|2022-05-20 15:50:00|9429.4|9419.4|9426.4|9416.4|9431.9|9421.9|9423.4|9413.4|261
1653062100000|2022-05-20 15:55:00|9426.6|9416.6|9415.6|9405.6|9427.6|9417.6|9413.4|9403.4|284
1653062400000|2022-05-20 16:00:00|9415.4|9405.4|9397.4|9387.4|9415.4|9405.4|9392.3|9378.3|432
1653062700000|2022-05-20 16:05:00|9397.1|9387.1|9394.6|9384.6|9409.9|9399.9|9393.4|9383.4|291
1653063000000|2022-05-20 16:10:00|9394.1|9384.1|9398.6|9388.6|9406.4|9396.4|9386.4|9376.4|387
1653063300000|2022-05-20 16:15:00|9398.9|9388.9|9398.6|9388.6|9404.9|9394.9|9391.4|9381.4|321
1653063600000|2022-05-20 16:20:00|9398.9|9388.9|9400.4|9390.4|9407.1|9397.1|9396.6|9386.6|390
1653063900000|2022-05-20 16:25:00|9400.9|9390.9|9400.9|9390.9|9402.4|9392.4|9391.1|9381.1|268
1653064200000|2022-05-20 16:30:00|9400.1|9390.1|9397.1|9387.1|9408.4|9398.4|9396.9|9386.9|221
1653064500000|2022-05-20 16:35:00|9396.9|9386.9|9398.1|9388.1|9399.4|9389.4|9389.4|9379.4|297
1653064800000|2022-05-20 16:40:00|9397.9|9387.9|9385.9|9375.9|9397.9|9387.9|9385.6|9375.6|282
1653065100000|2022-05-20 16:45:00|9385.6|9375.6|9398.4|9388.4|9398.9|9388.9|9379.9|9369.9|345
1653065400000|2022-05-20 16:50:00|9398.6|9388.6|9397.9|9387.9|9401.6|9391.6|9392.6|9382.6|384
1653065700000|2022-05-20 16:55:00|9398.1|9388.1|9414.4|9404.4|9419.8|9409.8|9397.9|9387.9|447
1653264000000|2022-05-23 00:00:00|9438.1|9416.1|9486.1|9476.1|9489.8|9476.4|9438.1|9416.1|78
1653264300000|2022-05-23 00:05:00|9485.8|9475.8|9489.3|9479.3|9494.1|9484.1|9481.5|9471.5|151
1653264600000|2022-05-23 00:10:00|9489.5|9479.5|9502.5|9492.5|9503.5|9493.5|9489.5|9479.5|122
1653264900000|2022-05-23 00:15:00|9502.3|9492.3|9509|9499|9510|9500|9499.8|9489.8|139
1653265200000|2022-05-23 00:20:00|9508.8|9498.8|9526.5|9516.5|9535.8|9525.8|9507.3|9497.3|206
1653265500000|2022-05-23 00:25:00|9526.3|9516.3|9525.3|9515.3|9528.8|9518.8|9525|9515|90
1653265800000|2022-05-23 00:30:00|9525|9515|9526.5|9516.5|9527.3|9517.3|9518.5|9508.5|114
1653266100000|2022-05-23 00:35:00|9526.8|9516.8|9519.3|9509.3|9533.5|9521|9518|9508|147
1653266400000|2022-05-23 00:40:00|9519.5|9509.5|9520|9510|9521.5|9511.5|9517|9507|121
1653266700000|2022-05-23 00:45:00|9520.3|9510.3|9520.5|9510.5|9526.4|9512.3|9518|9506.4|138
1653267000000|2022-05-23 00:50:00|9521|9511|9514|9504|9521|9511|9513.8|9503.8|135
1653267300000|2022-05-23 00:55:00|9514.3|9504.3|9515.8|9505.8|9517.3|9507.3|9509|9499|195
1653267600000|2022-05-23 01:00:00|9515.5|9505.5|9498.3|9488.3|9516.5|9506.5|9495|9478.1|514
1653267900000|2022-05-23 01:05:00|9497.8|9487.8|9489|9479|9504|9494|9486|9476|258
1653268200000|2022-05-23 01:10:00|9488.8|9478.8|9493|9483|9496|9484|9487.5|9476|260
1653268500000|2022-05-23 01:15:00|9493.3|9483.3|9492.3|9482.3|9498.1|9484|9490.3|9478.1|291
1653268800000|2022-05-23 01:20:00|9492|9482|9486.5|9476.5|9498.4|9484.5|9484.5|9474.5|264
1653269100000|2022-05-23 01:25:00|9486.8|9476.8|9491.3|9481.3|9491.3|9481.3|9486|9471.1|143
1653269400000|2022-05-23 01:30:00|9491|9481|9480.5|9470.5|9491.3|9481.3|9480|9470|213
1653269700000|2022-05-23 01:35:00|9480.3|9470.3|9488|9478|9488.3|9478.3|9476|9466|196
1653270000000|2022-05-23 01:40:00|9487.8|9477.8|9487.8|9477.8|9489.3|9479.3|9480.5|9470.5|171
1653270300000|2022-05-23 01:45:00|9488|9478|9483.5|9473.5|9492.9|9478.3|9481.5|9471.5|198
1653270600000|2022-05-23 01:50:00|9483.3|9473.3|9472.5|9462.5|9485.8|9475.8|9471.5|9461.5|222
1653270900000|2022-05-23 01:55:00|9472.3|9462.3|9469|9459|9472.3|9462.3|9464|9454|263
1653271200000|2022-05-23 02:00:00|9468.5|9458.5|9468|9458|9476.5|9466.5|9467|9457|284
1653271500000|2022-05-23 02:05:00|9467.8|9457.8|9466.8|9456.8|9472.4|9460.3|9464.3|9452.4|241
1653271800000|2022-05-23 02:10:00|9467|9457|9470|9460|9473|9463|9463.8|9453.8|296
1653272100000|2022-05-23 02:15:00|9469.8|9459.8|9466.8|9456.8|9472.3|9462.3|9463.5|9453.5|139
1653272400000|2022-05-23 02:20:00|9466.5|9456.5|9477.3|9467.3|9477.3|9467.3|9465.3|9455.3|141
1653272700000|2022-05-23 02:25:00|9476.8|9466.8|9472|9462|9477.5|9467.5|9469.8|9459.8|109
1653273000000|2022-05-23 02:30:00|9471.5|9461.5|9472.8|9462.8|9474.3|9464.3|9469|9459|234
1653273300000|2022-05-23 02:35:00|9473|9463|9476.8|9466.8|9481.5|9471.5|9472|9462|194
1653273600000|2022-05-23 02:40:00|9477.3|9467.3|9467.8|9457.8|9478.5|9468.5|9467.8|9457.8|148
1653273900000|2022-05-23 02:45:00|9467.5|9457.5|9467.3|9457.3|9474.5|9464.5|9465|9455|186
1653274200000|2022-05-23 02:50:00|9467|9457|9468.3|9458.3|9468.3|9458.3|9459|9449|127
1653274500000|2022-05-23 02:55:00|9467.8|9457.8|9476|9466|9482.1|9468|9466|9456|189
1653274800000|2022-05-23 03:00:00|9476.3|9466.3|9488|9478|9488.3|9478.3|9476.3|9466.3|198
1653275100000|2022-05-23 03:05:00|9487.8|9477.8|9484|9474|9493|9481.8|9482.5|9470.5|197
1653275400000|2022-05-23 03:10:00|9484.3|9474.3|9481|9471|9485.4|9474.3|9477.3|9465.4|111
1653275700000|2022-05-23 03:15:00|9480.8|9470.8|9472.5|9462.5|9487|9473.5|9470.8|9460.8|121
1653276000000|2022-05-23 03:20:00|9472|9462|9462.5|9452.5|9473.5|9463.5|9462.3|9452.3|116
1653276300000|2022-05-23 03:25:00|9462.3|9452.3|9472|9462|9475|9465|9458.5|9448.5|189
1653276600000|2022-05-23 03:30:00|9471.5|9461.5|9473|9463|9474.5|9464.5|9467|9457|170
1653276900000|2022-05-23 03:35:00|9472.3|9462.3|9466|9456|9472.8|9462.8|9465|9455|102
1653277200000|2022-05-23 03:40:00|9466.3|9456.3|9468|9458|9471|9461|9462.3|9452.3|130
1653277500000|2022-05-23 03:45:00|9468.3|9458.3|9468|9458|9470.5|9460.5|9467|9457|89
1653277800000|2022-05-23 03:50:00|9467.8|9457.8|9469.5|9459.5|9470.5|9460.5|9467.3|9457.3|75
1653278100000|2022-05-23 03:55:00|9469.3|9459.3|9471.8|9461.8|9473.8|9463.8|9469.3|9459.3|59
1653278400000|2022-05-23 04:00:00|9472|9462|9471.3|9461.3|9472.3|9462.3|9470|9460|66
1653278700000|2022-05-23 04:05:00|9471.5|9461.5|9471.5|9461.5|9472.3|9462.3|9470.3|9460.3|54
1653279000000|2022-05-23 04:10:00|9471.3|9461.3|9477.3|9467.3|9479.3|9469.3|9470.8|9460.8|78
1653279300000|2022-05-23 04:15:00|9477.8|9467.8|9477.5|9467.5|9479.3|9469.3|9475|9465|92
1653279600000|2022-05-23 04:20:00|9477.8|9467.8|9474|9464|9478|9468|9471|9461|74
1653279900000|2022-05-23 04:25:00|9473.8|9463.8|9477.8|9467.8|9479|9467.8|9473|9457.6|72
1653280200000|2022-05-23 04:30:00|9477.5|9467.5|9479.8|9469.8|9479.8|9469.8|9476.8|9466.8|27
1653280500000|2022-05-23 04:35:00|9479.5|9469.5|9475|9465|9479.8|9469.8|9474|9464|19
1653280800000|2022-05-23 04:40:00|9474.8|9464.8|9472.3|9462.3|9475|9465|9471.3|9461.3|81
1653281100000|2022-05-23 04:45:00|9472.8|9462.8|9470.3|9460.3|9472.8|9462.8|9468|9458|83
1653281400000|2022-05-23 04:50:00|9470.5|9460.5|9468.8|9458.8|9471|9461|9467.8|9457.8|83
1653281700000|2022-05-23 04:55:00|9469|9459|9470|9460|9470.5|9460.5|9467.5|9457.5|62
1653282000000|2022-05-23 05:00:00|9469.8|9459.8|9472.3|9462.3|9472.8|9462.8|9464|9454|95
1653282300000|2022-05-23 05:05:00|9472.5|9462.5|9482.8|9472.8|9485|9475|9471.8|9461.8|128
1653282600000|2022-05-23 05:10:00|9482.5|9472.5|9477|9467|9482.5|9472.5|9475.3|9465.3|61
1653282900000|2022-05-23 05:15:00|9476.5|9466.5|9479.3|9469.3|9483.9|9473.5|9476|9463.9|135
1653283200000|2022-05-23 05:20:00|9478.8|9468.8|9482.8|9472.8|9482.8|9472.8|9476|9466|127
1653283500000|2022-05-23 05:25:00|9483|9473|9482|9472|9491.3|9479.5|9477.8|9467.8|161
1653283800000|2022-05-23 05:30:00|9482.3|9472.3|9472.5|9462.5|9483.3|9473.3|9469.3|9459.3|240
1653284100000|2022-05-23 05:35:00|9472|9462|9473|9463|9474.8|9464.8|9464.5|9454.5|204
1653284400000|2022-05-23 05:40:00|9472.8|9462.8|9469|9459|9473.5|9463.5|9466.8|9456.8|244
1653284700000|2022-05-23 05:45:00|9469.3|9459.3|9502|9492|9503.3|9493.3|9469.3|9459.3|247
1653285000000|2022-05-23 05:50:00|9501.8|9491.8|9504.5|9494.5|9504.5|9494.5|9498|9488|257
1653285300000|2022-05-23 05:55:00|9504.3|9494.3|9495.3|9485.3|9512.8|9502.8|9494|9484|354
1653285600000|2022-05-23 06:00:00|9495.5|9485.5|9495.3|9485.3|9498|9487|9487|9477|409
1653285900000|2022-05-23 06:05:00|9495.5|9485.5|9497.8|9487.8|9499|9489|9488.3|9478.3|290
1653286200000|2022-05-23 06:10:00|9497.5|9487.5|9502.8|9492.8|9504|9494|9495|9485|220
1653286500000|2022-05-23 06:15:00|9502.5|9492.5|9512.5|9502.5|9514.5|9504.5|9497.8|9487.8|217
1653286800000|2022-05-23 06:20:00|9512.3|9502.3|9504.5|9494.5|9514.3|9504.3|9502.5|9492.5|245
1653287100000|2022-05-23 06:25:00|9504.8|9494.8|9496|9486|9505.5|9495.5|9490.5|9480.5|284
1653287400000|2022-05-23 06:30:00|9495.8|9485.8|9500.5|9490.5|9500.8|9490.8|9495.3|9485.3|172
1653287700000|2022-05-23 06:35:00|9500.3|9490.3|9501.8|9491.8|9511|9501|9495.3|9485.3|251
1653288000000|2022-05-23 06:40:00|9502.3|9492.3|9508|9498|9513.5|9503.5|9502.3|9492.3|163
1653288300000|2022-05-23 06:45:00|9508.3|9498.3|9513.8|9503.8|9517.3|9507.3|9508.3|9498.3|157
1653288600000|2022-05-23 06:50:00|9514|9504|9508|9498|9515.8|9505.8|9507.3|9497.3|193
1653288900000|2022-05-23 06:55:00|9507.5|9497.5|9502.6|9492.6|9511.6|9501.6|9502.1|9492.1|240
1653289200000|2022-05-23 07:00:00|9502.4|9492.4|9501.1|9491.1|9506.4|9496.4|9498.4|9488.4|231
1653289500000|2022-05-23 07:05:00|9501.4|9491.4|9502.9|9492.9|9504.6|9494.6|9497.1|9487.1|205
1653289800000|2022-05-23 07:10:00|9503.1|9493.1|9494.1|9484.1|9504.4|9494.4|9493.6|9483.6|241
1653290100000|2022-05-23 07:15:00|9494.4|9484.4|9487.6|9477.6|9496.4|9486.4|9485.6|9475.6|158
1653290400000|2022-05-23 07:20:00|9487.1|9477.1|9474.9|9464.9|9492.6|9482.6|9474.9|9464.9|164
1653290700000|2022-05-23 07:25:00|9474.4|9464.4|9472.6|9462.6|9475.6|9465.6|9468.9|9458.9|218
1653291000000|2022-05-23 07:30:00|9472.9|9462.9|9474.6|9464.6|9482.4|9472.4|9470.9|9460.9|206
1653291300000|2022-05-23 07:35:00|9474.4|9464.4|9467.1|9457.1|9474.6|9464.6|9456.1|9446.1|218
1653291600000|2022-05-23 07:40:00|9466.9|9456.9|9446|9436|9467.1|9457.1|9436.3|9424.1|236
1653291900000|2022-05-23 07:45:00|9449.1|9429.1|9454.4|9444.4|9454.4|9444.4|9438.3|9428.3|217
1653292200000|2022-05-23 07:50:00|9453.9|9443.9|9458.4|9448.4|9461.4|9451.4|9452.9|9442.9|151
1653292500000|2022-05-23 07:55:00|9458.1|9448.1|9461.9|9451.9|9462.6|9452.6|9455.1|9445.1|188
1653292800000|2022-05-23 08:00:00|9462.1|9452.1|9484.1|9474.1|9488.6|9478.6|9462.1|9452.1|305
1653293100000|2022-05-23 08:05:00|9484.4|9474.4|9490.4|9480.4|9495.6|9485.6|9477.9|9467.9|182
1653293400000|2022-05-23 08:10:00|9490.1|9480.1|9475.9|9465.9|9493.4|9483.4|9468.9|9458.9|194
1653293700000|2022-05-23 08:15:00|9475.6|9465.6|9477.6|9467.6|9488.9|9478.9|9471.9|9461.9|341
1653294000000|2022-05-23 08:20:00|9478.1|9468.1|9487.6|9477.6|9489.1|9479.1|9474.4|9464.4|280
1653294300000|2022-05-23 08:25:00|9487.9|9477.9|9472.4|9462.4|9488.6|9478.6|9468.9|9458.9|421
1653294600000|2022-05-23 08:30:00|9472.1|9462.1|9448.4|9438.4|9472.1|9462.1|9448.4|9438.4|312
1653294900000|2022-05-23 08:35:00|9448.9|9438.9|9420.9|9410.9|9448.9|9438.9|9408.3|9393.9|391
1653295200000|2022-05-23 08:40:00|9421.1|9411.1|9430.9|9420.9|9433.9|9423.9|9415.8|9405.8|249
1653295500000|2022-05-23 08:45:00|9430.6|9420.6|9442.4|9432.4|9442.4|9432.4|9430.6|9420.6|193
1653295800000|2022-05-23 08:50:00|9442.6|9432.6|9451.9|9441.9|9451.9|9441.9|9439.4|9429.4|261
1653296100000|2022-05-23 08:55:00|9451.6|9441.6|9451.1|9441.1|9459.6|9449.6|9446.1|9436.1|235
1653296400000|2022-05-23 09:00:00|9451.4|9441.4|9453.1|9443.1|9457.4|9447.4|9445.8|9435.8|189
1653296700000|2022-05-23 09:05:00|9453.4|9443.4|9465.1|9455.1|9468.9|9458.9|9453.1|9443.1|285
1653297000000|2022-05-23 09:10:00|9464.6|9454.6|9470.9|9460.9|9473.9|9463.9|9461.4|9451.4|301
1653297300000|2022-05-23 09:15:00|9471.1|9461.1|9465.6|9455.6|9471.6|9461.6|9462.4|9452.4|309
1653297600000|2022-05-23 09:20:00|9465.1|9455.1|9472.1|9462.1|9473.4|9463.4|9462.9|9452.9|173
1653297900000|2022-05-23 09:25:00|9472.4|9462.4|9472.4|9462.4|9472.4|9462.4|9463.1|9453.1|172
1653298200000|2022-05-23 09:30:00|9471.9|9461.9|9471.9|9461.9|9477.1|9467.1|9469.1|9459.1|157
1653298500000|2022-05-23 09:35:00|9471.6|9461.6|9482.1|9472.1|9484.4|9474.4|9471.6|9461.6|219
1653298800000|2022-05-23 09:40:00|9481.9|9471.9|9490.1|9480.1|9491.6|9481.6|9481.6|9471.6|167
1653299100000|2022-05-23 09:45:00|9489.9|9479.9|9478.4|9468.4|9494.1|9484.1|9477.4|9467.4|240
1653299400000|2022-05-23 09:50:00|9478.6|9468.6|9472.1|9462.1|9479.4|9469.4|9466.6|9456.6|166
1653299700000|2022-05-23 09:55:00|9472.4|9462.4|9466.6|9456.6|9476.1|9466.1|9460.1|9450.1|162
1653300000000|2022-05-23 10:00:00|9466.4|9456.4|9466.6|9456.6|9471.4|9461.4|9464.4|9454.4|156
1653300300000|2022-05-23 10:05:00|9466.4|9456.4|9465.1|9455.1|9469.1|9459.1|9463.1|9453.1|199
1653300600000|2022-05-23 10:10:00|9464.9|9454.9|9462.4|9452.4|9472.4|9462.4|9460.9|9450.9|121
1653300900000|2022-05-23 10:15:00|9462.6|9452.6|9454.4|9444.4|9463.1|9453.1|9450.3|9440.3|139
1653301200000|2022-05-23 10:20:00|9454.1|9444.1|9450.1|9440.1|9455.4|9445.4|9447.6|9437.6|189
1653301500000|2022-05-23 10:25:00|9450.4|9440.4|9452.1|9442.1|9456.4|9446.4|9449.6|9439.6|192
1653301800000|2022-05-23 10:30:00|9452.9|9442.9|9454.6|9444.6|9456.6|9446.6|9447.1|9437.1|143
1653302100000|2022-05-23 10:35:00|9454.9|9444.9|9441.6|9431.6|9455.6|9445.6|9437.9|9427.9|228
1653302400000|2022-05-23 10:40:00|9441.9|9431.9|9458.4|9448.4|9463.4|9453.4|9440.9|9430.9|201
1653302700000|2022-05-23 10:45:00|9458.6|9448.6|9476.6|9466.6|9477.6|9467.6|9457.9|9447.9|246
1653303000000|2022-05-23 10:50:00|9477.1|9467.1|9478.9|9468.9|9479.1|9469.1|9468.4|9458.4|217
1653303300000|2022-05-23 10:55:00|9478.6|9468.6|9491.1|9481.1|9495.6|9485.6|9475.1|9465.1|295
1653303600000|2022-05-23 11:00:00|9491.4|9481.4|9488.4|9478.4|9493.6|9483.6|9479.4|9469.4|299
1653303900000|2022-05-23 11:05:00|9488.1|9478.1|9489.4|9479.4|9489.4|9479.4|9482.6|9472.6|220
1653304200000|2022-05-23 11:10:00|9489.6|9479.6|9502.9|9492.9|9510.6|9500.6|9489.4|9479.4|227
1653304500000|2022-05-23 11:15:00|9503.9|9493.9|9497.1|9487.1|9504.4|9494.4|9488.9|9478.9|229
1653304800000|2022-05-23 11:20:00|9497.6|9487.6|9493.9|9483.9|9498.9|9488.9|9487.6|9477.6|197
1653305100000|2022-05-23 11:25:00|9494.6|9484.6|9486.1|9476.1|9495.4|9485.4|9485.4|9475.4|217
1653305400000|2022-05-23 11:30:00|9486.4|9476.4|9481.1|9471.1|9506.9|9496.9|9480.6|9470.6|309
1653305700000|2022-05-23 11:35:00|9481.6|9471.6|9490.9|9480.9|9491.9|9481.9|9481.6|9471.6|175
1653306000000|2022-05-23 11:40:00|9490.6|9480.6|9481.9|9471.9|9490.6|9480.6|9481.9|9471.9|140
1653306300000|2022-05-23 11:45:00|9482.4|9472.4|9491.9|9481.9|9491.9|9481.9|9481.6|9471.6|194
1653306600000|2022-05-23 11:50:00|9491.6|9481.6|9493.1|9483.1|9501.6|9491.6|9488.1|9478.1|246
1653306900000|2022-05-23 11:55:00|9493.4|9483.4|9493.1|9483.1|9495.4|9485.4|9486.1|9476.1|237
1653307200000|2022-05-23 12:00:00|9494.4|9484.4|9512.1|9502.1|9514.6|9504.6|9491.6|9481.6|259
1653307500000|2022-05-23 12:05:00|9512.4|9502.4|9535.1|9525.1|9552.3|9542.3|9512.4|9502.4|430
1653307800000|2022-05-23 12:10:00|9535.6|9525.6|9544.9|9534.9|9548.4|9538.4|9534.9|9524.9|307
1653308100000|2022-05-23 12:15:00|9544.6|9534.6|9533.4|9523.4|9547.6|9537.6|9533.1|9523.1|254
1653308400000|2022-05-23 12:20:00|9534.6|9524.6|9530.9|9520.9|9538.6|9528.6|9525.1|9515.1|310
1653308700000|2022-05-23 12:25:00|9531.4|9521.4|9530.6|9520.6|9539.1|9529.1|9527.9|9517.9|265
1653309000000|2022-05-23 12:30:00|9530.4|9520.4|9523.9|9513.9|9530.4|9520.4|9516.1|9506.1|227
1653309300000|2022-05-23 12:35:00|9523.6|9513.6|9523.6|9513.6|9531.4|9521.4|9522.1|9512.1|188
1653309600000|2022-05-23 12:40:00|9523.9|9513.9|9525.1|9515.1|9530.6|9520.6|9521.4|9511.4|233
1653309900000|2022-05-23 12:45:00|9525.4|9515.4|9529.1|9519.1|9530.4|9520.4|9523.9|9513.9|254
1653310200000|2022-05-23 12:50:00|9529.4|9519.4|9542.4|9532.4|9548.8|9538.4|9529.4|9519.4|255
1653310500000|2022-05-23 12:55:00|9543.1|9533.1|9537.4|9527.4|9543.9|9533.9|9531.1|9521.1|278
1653310800000|2022-05-23 13:00:00|9537.6|9527.6|9529.9|9519.9|9541.6|9531.6|9528.1|9518.1|462
1653311100000|2022-05-23 13:05:00|9531.6|9521.6|9530.1|9520.1|9537.9|9527.9|9524.6|9514.6|263
1653311400000|2022-05-23 13:10:00|9529.6|9519.6|9521|9511|9530.9|9520.9|9512.4|9502.4|266
1653311700000|2022-05-23 13:15:00|9520.9|9510.9|9502.9|9492.9|9521.4|9511.4|9501.6|9491.6|309
1653312000000|2022-05-23 13:20:00|9503.1|9493.1|9522.9|9512.9|9523.6|9513.6|9499.9|9489.9|303
1653312300000|2022-05-23 13:25:00|9523.1|9513.1|9512.4|9502.4|9524.9|9514.9|9510.9|9500.9|363
1653312600000|2022-05-23 13:30:00|9512.6|9502.6|9523.9|9513.9|9524.1|9514.1|9508.9|9498.9|501
1653312900000|2022-05-23 13:35:00|9524.1|9514.1|9500.4|9490.4|9524.4|9514.4|9497.4|9487.4|471
1653313200000|2022-05-23 13:40:00|9500.1|9490.1|9501.9|9491.9|9511.6|9501.6|9492.1|9482.1|550
1653313500000|2022-05-23 13:45:00|9501.6|9491.6|9518.6|9508.6|9520.4|9510.4|9500.6|9490.6|417
1653313800000|2022-05-23 13:50:00|9518.9|9508.9|9518.9|9508.9|9523.9|9513.9|9516.1|9506.1|374
1653314100000|2022-05-23 13:55:00|9518.4|9508.4|9523.1|9513.1|9524.4|9514.4|9517.4|9507.4|386
1653314400000|2022-05-23 14:00:00|9523.4|9513.4|9518.4|9508.4|9524.1|9514.1|9515.4|9505.4|452
1653314700000|2022-05-23 14:05:00|9518.6|9508.6|9521.9|9511.9|9524.1|9514.1|9512.9|9502.9|411
1653315000000|2022-05-23 14:10:00|9521.6|9511.6|9528.9|9518.9|9529.9|9519.9|9518.9|9508.9|332
1653315300000|2022-05-23 14:15:00|9529.1|9519.1|9537.6|9527.6|9543.9|9533.9|9526.1|9516.1|404
1653315600000|2022-05-23 14:20:00|9537.9|9527.9|9539.1|9529.1|9539.6|9529.6|9528.4|9518.4|431
1653315900000|2022-05-23 14:25:00|9539.4|9529.4|9538.6|9528.6|9541.1|9531.1|9523.9|9513.9|506
1653316200000|2022-05-23 14:30:00|9539.6|9529.6|9530.1|9520.1|9540.1|9530.1|9528.1|9518.1|444
1653316500000|2022-05-23 14:35:00|9529.6|9519.6|9532.4|9522.4|9535.9|9525.9|9527.9|9517.9|357
1653316800000|2022-05-23 14:40:00|9532.6|9522.6|9544.6|9534.6|9545.1|9535.1|9530.6|9520.6|422
1653317100000|2022-05-23 14:45:00|9545.1|9535.1|9532.1|9522.1|9545.6|9535.6|9531.9|9521.9|426
1653317400000|2022-05-23 14:50:00|9531.9|9521.9|9531.9|9521.9|9532.9|9522.9|9520.9|9510.9|473
1653317700000|2022-05-23 14:55:00|9531.4|9521.4|9532.1|9522.1|9535.1|9525.1|9527.6|9517.6|431
1653318000000|2022-05-23 15:00:00|9532.4|9522.4|9546.4|9536.4|9546.6|9536.6|9528.9|9518.9|406
1653318300000|2022-05-23 15:05:00|9546.6|9536.6|9542.9|9532.9|9549.4|9539.4|9539.1|9529.1|325
1653318600000|2022-05-23 15:10:00|9543.1|9533.1|9548.1|9538.1|9548.9|9538.9|9537.6|9527.6|388
1653318900000|2022-05-23 15:15:00|9548.6|9538.6|9543.1|9533.1|9548.9|9538.9|9539.9|9529.9|344
1653319200000|2022-05-23 15:20:00|9542.9|9532.9|9539.4|9529.4|9544.6|9534.6|9536.6|9526.6|290
1653319500000|2022-05-23 15:25:00|9539.6|9529.6|9544.9|9534.9|9546.4|9536.4|9539.1|9529.1|219
1653319800000|2022-05-23 15:30:00|9543.9|9533.9|9547.6|9537.6|9549.6|9539.6|9542.4|9532.4|314
1653320100000|2022-05-23 15:35:00|9548.1|9538.1|9550.6|9540.6|9553.6|9543.6|9547.4|9537.4|252
1653320400000|2022-05-23 15:40:00|9550.9|9540.9|9553.9|9543.9|9561.4|9551.4|9547.9|9537.9|278
1653320700000|2022-05-23 15:45:00|9553.6|9543.6|9549.6|9539.6|9556.9|9546.9|9549.1|9539.1|317
1653321000000|2022-05-23 15:50:00|9549.9|9539.9|9544.6|9534.6|9552.6|9542.6|9540.6|9530.6|296
1653321300000|2022-05-23 15:55:00|9544.4|9534.4|9550.9|9540.9|9554.1|9544.1|9541.6|9531.6|247
1653321600000|2022-05-23 16:00:00|9551.1|9541.1|9558.4|9548.4|9559.6|9549.6|9550.9|9540.9|262
1653321900000|2022-05-23 16:05:00|9558.6|9548.6|9559.4|9549.4|9559.6|9549.6|9556.6|9546.6|169
1653322200000|2022-05-23 16:10:00|9558.9|9548.9|9560.6|9550.6|9562.6|9552.6|9558.1|9548.1|239
1653322500000|2022-05-23 16:15:00|9560.1|9550.1|9555.1|9545.1|9561.9|9551.9|9551.4|9541.4|290
1653322800000|2022-05-23 16:20:00|9555.4|9545.4|9559.4|9549.4|9560.9|9550.9|9552.4|9542.4|266
1653323100000|2022-05-23 16:25:00|9559.1|9549.1|9557.9|9547.9|9562.4|9552.4|9555.9|9545.9|245
1653323400000|2022-05-23 16:30:00|9558.1|9548.1|9554.6|9544.6|9558.9|9548.9|9553.1|9543.1|325
1653323700000|2022-05-23 16:35:00|9554.1|9544.1|9562.6|9552.6|9562.6|9552.6|9553.6|9543.6|258
1653324000000|2022-05-23 16:40:00|9563.6|9553.6|9569.1|9559.1|9569.1|9559.1|9562.4|9552.4|268
1653324300000|2022-05-23 16:45:00|9569.4|9559.4|9558.9|9548.9|9569.4|9559.4|9558.4|9548.4|264
1653324600000|2022-05-23 16:50:00|9558.6|9548.6|9549.9|9539.9|9560.4|9550.4|9549.4|9539.4|262
1653324900000|2022-05-23 16:55:00|9550.1|9540.1|9552.1|9542.1|9559.1|9549.1|9549.3|9539.3|307
1653350400000|2022-05-24 00:00:00|9523.1|9503.1|9518.4|9508.4|9524.9|9508.8|9515.9|9503.1|60
1653350700000|2022-05-24 00:05:00|9518.3|9508.3|9524.6|9514.6|9525.8|9515.8|9517.9|9507.9|150
1653351000000|2022-05-24 00:10:00|9524.9|9514.9|9528.4|9518.4|9528.9|9518.9|9521.8|9511.8|123
1653351300000|2022-05-24 00:15:00|9528.6|9518.6|9529.9|9519.9|9534|9524|9525.5|9515.5|127
1653351600000|2022-05-24 00:20:00|9529.6|9519.6|9526.3|9516.3|9531|9521|9524.4|9514.4|112
1653351900000|2022-05-24 00:25:00|9526|9516|9522.4|9512.4|9527.3|9517.3|9519.5|9509.5|57
1653352200000|2022-05-24 00:30:00|9522|9512|9521|9511|9523|9513|9515.9|9505.9|153
1653352500000|2022-05-24 00:35:00|9521.3|9511.3|9522.8|9512.8|9523.3|9513.3|9521.3|9511.3|21
1653352800000|2022-05-24 00:40:00|9523|9513|9522.5|9512.5|9523|9513|9519.8|9509.8|124
1653353100000|2022-05-24 00:45:00|9522|9512|9525.5|9515.5|9525.5|9515.5|9519.5|9509.5|95
1653353400000|2022-05-24 00:50:00|9525.3|9515.3|9518.5|9508.5|9525.3|9515.3|9518.5|9508.5|120
1653353700000|2022-05-24 00:55:00|9518.8|9508.8|9514.8|9504.8|9518.8|9508.8|9513.5|9503.5|119
1653354000000|2022-05-24 01:00:00|9514.3|9504.3|9523.8|9513.8|9525.3|9515.3|9514.3|9504.3|350
1653354300000|2022-05-24 01:05:00|9523.5|9513.5|9528|9518|9529|9519|9514.8|9504.8|266
1653354600000|2022-05-24 01:10:00|9527.8|9517.8|9529.5|9519.5|9529.5|9519.5|9525.3|9515.3|246
1653354900000|2022-05-24 01:15:00|9529|9519|9539|9529|9539|9529|9522.3|9512.3|268
1653355200000|2022-05-24 01:20:00|9538.8|9528.8|9539|9529|9544.5|9534.5|9536.8|9522.4|249
1653355500000|2022-05-24 01:25:00|9538.8|9528.8|9541|9531|9543.5|9533.5|9536.5|9526.5|215
1653355800000|2022-05-24 01:30:00|9542.5|9532.5|9529.5|9519.5|9542.8|9532.8|9528|9515.4|318
1653356100000|2022-05-24 01:35:00|9529.8|9519.8|9536.8|9526.8|9537.8|9527.8|9528|9518|242
1653356400000|2022-05-24 01:40:00|9537|9527|9543|9533|9549.5|9539.5|9536.8|9526.8|247
1653356700000|2022-05-24 01:45:00|9543.3|9533.3|9533.3|9523.3|9545.3|9535.3|9532|9522|196
1653357000000|2022-05-24 01:50:00|9533|9523|9534.3|9524.3|9535|9525|9527.8|9517.8|218
1653357300000|2022-05-24 01:55:00|9534.8|9524.8|9524|9514|9534.8|9524.8|9521.8|9511.8|134
1653357600000|2022-05-24 02:00:00|9524.3|9514.3|9523.3|9513.3|9526.3|9516.3|9515.5|9505.5|195
1653357900000|2022-05-24 02:05:00|9523.8|9513.8|9528.3|9518.3|9528.5|9518.5|9523.5|9513.5|136
1653358200000|2022-05-24 02:10:00|9527.8|9517.8|9528.3|9518.3|9531|9521|9526.5|9516.5|146
1653358500000|2022-05-24 02:15:00|9528.5|9518.5|9516.5|9506.5|9528.5|9518.5|9514.8|9504.8|162
1653358800000|2022-05-24 02:20:00|9516.8|9506.8|9516|9506|9518|9508|9512.5|9502.5|125
1653359100000|2022-05-24 02:25:00|9515.8|9505.8|9504.3|9494.3|9516.5|9505.8|9501|9491|98
1653359400000|2022-05-24 02:30:00|9504.5|9494.5|9507.8|9497.8|9510|9500|9502.3|9492.3|178
1653359700000|2022-05-24 02:35:00|9508|9498|9512|9502|9515.3|9505.3|9506.5|9496.5|156
1653360000000|2022-05-24 02:40:00|9512.3|9502.3|9519|9509|9526|9516|9512.3|9502.3|133
1653360300000|2022-05-24 02:45:00|9518.8|9508.8|9512.3|9502.3|9519.3|9508.8|9512|9499.3|125
1653360600000|2022-05-24 02:50:00|9512|9502|9513|9503|9514.3|9504.3|9507.3|9497.3|160
1653360900000|2022-05-24 02:55:00|9511.5|9501.5|9506.8|9496.8|9513|9503|9505|9495|127
1653361200000|2022-05-24 03:00:00|9506.5|9496.5|9509.5|9499.5|9511.8|9501.8|9504.3|9494.3|173
1653361500000|2022-05-24 03:05:00|9509.3|9499.3|9510.8|9500.8|9510.8|9500.8|9504.3|9494.3|169
1653361800000|2022-05-24 03:10:00|9510.5|9500.5|9517.8|9507.8|9517.8|9507.8|9508.5|9498.5|119
1653362100000|2022-05-24 03:15:00|9517.5|9507.5|9516.5|9506.5|9518.3|9508.3|9514.5|9504.5|110
1653362400000|2022-05-24 03:20:00|9516.8|9506.8|9513.8|9503.8|9519|9509|9513.8|9503.8|120
1653362700000|2022-05-24 03:25:00|9513|9503|9512.8|9502.8|9517.3|9507.3|9511|9501|145
1653363000000|2022-05-24 03:30:00|9512.5|9502.5|9517.8|9507.8|9518.3|9508.3|9511|9501|118
1653363300000|2022-05-24 03:35:00|9518|9508|9517.3|9507.3|9520.5|9509|9515.5|9500.5|76
1653363600000|2022-05-24 03:40:00|9517.5|9507.5|9514.5|9504.5|9518|9508|9514.5|9504.5|50
1653363900000|2022-05-24 03:45:00|9514.8|9504.8|9516.3|9506.3|9518.8|9506.8|9512.3|9498.8|95
1653364200000|2022-05-24 03:50:00|9516.5|9506.5|9518.8|9508.8|9519.3|9509.3|9514.8|9504.8|57
1653364500000|2022-05-24 03:55:00|9518.5|9508.5|9514.8|9504.8|9519.5|9509.5|9513.3|9503.3|80
1653364800000|2022-05-24 04:00:00|9515.5|9505.5|9513.3|9503.3|9519|9507.3|9512|9499|74
1653365100000|2022-05-24 04:05:00|9513.5|9503.5|9515.8|9505.8|9515.8|9505.8|9513.3|9503.3|53
1653365400000|2022-05-24 04:10:00|9515.3|9505.3|9511.8|9501.8|9515.3|9505.3|9509.8|9499.8|43
1653365700000|2022-05-24 04:15:00|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9509.8|9499.8|48
1653366000000|2022-05-24 04:20:00|9510|9500|9507.8|9497.8|9510.8|9500.8|9507|9497|42
1653366300000|2022-05-24 04:25:00|9508|9498|9508.3|9498.3|9509.5|9499.5|9506|9496|49
1653366600000|2022-05-24 04:30:00|9508|9498|9506.5|9496.5|9510|9500|9505.8|9495.8|56
1653366900000|2022-05-24 04:35:00|9506.3|9496.3|9503|9493|9511.4|9496.5|9501.3|9491.3|37
1653367200000|2022-05-24 04:40:00|9503.3|9493.3|9498.5|9488.5|9503.8|9493.8|9498.3|9488.3|38
1653367500000|2022-05-24 04:45:00|9498.8|9488.8|9489.5|9479.5|9498.8|9488.8|9488.5|9478.5|42
1653367800000|2022-05-24 04:50:00|9489|9479|9490.8|9480.8|9490.8|9480.8|9487.8|9477.8|56
1653368100000|2022-05-24 04:55:00|9491|9481|9488|9478|9491|9481|9487|9477|78
1653368400000|2022-05-24 05:00:00|9487|9477|9488.5|9478.5|9491|9481|9485.5|9475.5|85
1653368700000|2022-05-24 05:05:00|9488.3|9478.3|9482.8|9472.8|9489.3|9479.3|9480.5|9470.5|147
1653369000000|2022-05-24 05:10:00|9482.5|9472.5|9474.3|9464.3|9488.3|9478.3|9474|9464|184
1653369300000|2022-05-24 05:15:00|9473.5|9463.5|9476.5|9466.5|9476.8|9466.8|9471.8|9461.8|191
1653369600000|2022-05-24 05:20:00|9476.3|9466.3|9476|9466|9482|9469.5|9472|9461.8|147
1653369900000|2022-05-24 05:25:00|9475.8|9465.8|9484.3|9474.3|9484.5|9474.5|9474|9459.8|95
1653370200000|2022-05-24 05:30:00|9484.5|9474.5|9485.5|9475.5|9491.3|9481.3|9482.3|9472.3|238
1653370500000|2022-05-24 05:35:00|9485.8|9475.8|9482|9472|9491.1|9479|9481.8|9471.1|239
1653370800000|2022-05-24 05:40:00|9481.3|9471.3|9463.3|9453.3|9481.3|9471.3|9462|9452|225
1653371100000|2022-05-24 05:45:00|9463|9453|9463|9453|9477.5|9464.8|9461.3|9451.3|185
1653371400000|2022-05-24 05:50:00|9462.5|9452.5|9462.3|9452.3|9466|9455.5|9458|9446|162
1653371700000|2022-05-24 05:55:00|9462|9452|9463.3|9453.3|9466.8|9456.8|9460.8|9450.8|156
1653372000000|2022-05-24 06:00:00|9463|9453|9467.8|9457.8|9471.3|9461.3|9463|9453|222
1653372300000|2022-05-24 06:05:00|9468.3|9458.3|9464|9454|9469.3|9459.3|9462.5|9452.5|189
1653372600000|2022-05-24 06:10:00|9463.8|9453.8|9469.5|9459.5|9475.4|9463.5|9463.5|9453.5|195
1653372900000|2022-05-24 06:15:00|9469.8|9459.8|9471.8|9461.8|9477.8|9467.8|9468.3|9458.3|163
1653373200000|2022-05-24 06:20:00|9472|9462|9463.8|9453.8|9475|9465|9463.3|9453.3|160
1653373500000|2022-05-24 06:25:00|9464|9454|9462.8|9452.8|9467.3|9457.3|9457|9444.6|154
1653373800000|2022-05-24 06:30:00|9462.5|9452.5|9457.8|9447.8|9464|9454|9456.8|9446.8|160
1653374100000|2022-05-24 06:35:00|9457.5|9447.5|9428.8|9418.8|9457.5|9447.5|9428.8|9418.8|309
1653374400000|2022-05-24 06:40:00|9429.3|9419.3|9440.8|9430.8|9444|9434|9427.3|9417.3|252
1653374700000|2022-05-24 06:45:00|9441.3|9431.3|9435.3|9425.3|9442.3|9432.3|9430.8|9420.8|320
1653375000000|2022-05-24 06:50:00|9434.8|9424.8|9450|9440|9453.8|9443.8|9434.3|9424.3|244
1653375300000|2022-05-24 06:55:00|9449.8|9439.8|9446.9|9436.9|9450.9|9440.9|9443.1|9433.1|276
1653375600000|2022-05-24 07:00:00|9447.1|9437.1|9465.4|9455.4|9466.4|9456.4|9446.9|9436.9|274
1653375900000|2022-05-24 07:05:00|9465.1|9455.1|9470.4|9460.4|9475.9|9465.9|9461.6|9451.6|269
1653376200000|2022-05-24 07:10:00|9470.9|9460.9|9477.1|9467.1|9481.6|9471.6|9466.4|9456.4|209
1653376500000|2022-05-24 07:15:00|9476.9|9466.9|9478.4|9468.4|9492.8|9482.8|9473.6|9463.6|251
1653376800000|2022-05-24 07:20:00|9478.1|9468.1|9478.6|9468.6|9489.3|9479.3|9474.6|9464.6|227
1653377100000|2022-05-24 07:25:00|9478.9|9468.9|9481.3|9471.3|9483.9|9473.9|9472.9|9462.9|127
1653377400000|2022-05-24 07:30:00|9481.5|9471.5|9476.6|9466.6|9493.4|9483.4|9475.6|9465.6|231
1653377700000|2022-05-24 07:35:00|9476.4|9466.4|9476.1|9466.1|9481.6|9471.6|9467.4|9457.4|204
1653378000000|2022-05-24 07:40:00|9476.6|9466.6|9468.1|9458.1|9477.1|9467.1|9465.4|9455.4|186
1653378300000|2022-05-24 07:45:00|9467.6|9457.6|9462.1|9452.1|9468.6|9458.6|9460.1|9450.1|161
1653378600000|2022-05-24 07:50:00|9461.9|9451.9|9490.9|9480.9|9491.4|9481.4|9461.6|9451.6|192
1653378900000|2022-05-24 07:55:00|9491.1|9481.1|9503.4|9493.4|9503.4|9493.4|9490.1|9480.1|169
1653379200000|2022-05-24 08:00:00|9503.9|9493.9|9494.1|9484.1|9504.1|9494.1|9491.1|9481.1|233
1653379500000|2022-05-24 08:05:00|9494.4|9484.4|9488.1|9478.1|9494.9|9484.9|9485.9|9475.9|183
1653379800000|2022-05-24 08:10:00|9487.9|9477.9|9490.1|9480.1|9499.9|9489.9|9487.6|9477.6|180
1653380100000|2022-05-24 08:15:00|9490.9|9480.9|9475.9|9465.9|9491.6|9481.6|9471.9|9461.9|196
1653380400000|2022-05-24 08:20:00|9475.6|9465.6|9480.6|9470.6|9481.6|9471.6|9470.9|9460.9|156
1653380700000|2022-05-24 08:25:00|9480.4|9470.4|9475.4|9465.4|9483.1|9473.1|9471.1|9461.1|153
1653381000000|2022-05-24 08:30:00|9475.6|9465.6|9474.4|9464.4|9475.6|9465.6|9468.6|9458.6|276
1653381300000|2022-05-24 08:35:00|9474.1|9464.1|9478.1|9468.1|9482.9|9472.9|9471.1|9461.1|206
1653381600000|2022-05-24 08:40:00|9477.9|9467.9|9461.9|9451.9|9477.9|9467.9|9461.6|9451.6|158
1653381900000|2022-05-24 08:45:00|9462.9|9452.9|9462.4|9452.4|9466.1|9456.1|9456.9|9446.9|171
1653382200000|2022-05-24 08:50:00|9462.1|9452.1|9445.1|9435.1|9462.1|9452.1|9442.6|9432.6|199
1653382500000|2022-05-24 08:55:00|9443.4|9433.4|9450.4|9440.4|9451.4|9441.4|9432.1|9422.1|141
1653382800000|2022-05-24 09:00:00|9450.9|9440.9|9440.4|9430.4|9453.1|9443.1|9438.9|9428.9|180
1653383100000|2022-05-24 09:05:00|9440.1|9430.1|9449.9|9439.9|9452.9|9442.9|9433.1|9423.1|183
1653383400000|2022-05-24 09:10:00|9450.4|9440.4|9460.6|9450.6|9460.6|9450.6|9449.1|9439.1|125
1653383700000|2022-05-24 09:15:00|9460.9|9450.9|9459.6|9449.6|9469.1|9459.1|9459.6|9449.6|130
1653384000000|2022-05-24 09:20:00|9459.9|9449.9|9461.4|9451.4|9464.1|9454.1|9458.4|9448.4|174
1653384300000|2022-05-24 09:25:00|9461.6|9451.6|9450.1|9440.1|9461.6|9451.6|9447.6|9437.6|134
1653384600000|2022-05-24 09:30:00|9449.9|9439.9|9448.1|9438.1|9451.6|9441.6|9445.1|9435.1|157
1653384900000|2022-05-24 09:35:00|9447.9|9437.9|9453.1|9443.1|9457.9|9447.9|9447.6|9437.6|183
1653385200000|2022-05-24 09:40:00|9453.4|9443.4|9448.9|9438.9|9455.4|9445.4|9446.1|9436.1|115
1653385500000|2022-05-24 09:45:00|9448.6|9438.6|9452.4|9442.4|9459.9|9449.9|9448.6|9438.6|165
1653385800000|2022-05-24 09:50:00|9452.1|9442.1|9439.4|9429.4|9454.4|9444.4|9436.1|9426.1|124
1653386100000|2022-05-24 09:55:00|9439.1|9429.1|9446.4|9436.4|9448.1|9438.1|9433.9|9423.9|168
1653386400000|2022-05-24 10:00:00|9446.6|9436.6|9451.1|9441.1|9451.9|9441.9|9444.6|9434.6|150
1653386700000|2022-05-24 10:05:00|9451.4|9441.4|9453.9|9443.9|9456.1|9446.1|9448.1|9438.1|170
1653387000000|2022-05-24 10:10:00|9453.6|9443.6|9445.6|9435.6|9454.1|9444.1|9442.6|9432.6|146
1653387300000|2022-05-24 10:15:00|9445.9|9435.9|9447.4|9437.4|9447.4|9437.4|9442.9|9432.9|94
1653387600000|2022-05-24 10:20:00|9447.1|9437.1|9455.4|9445.4|9462.1|9452.1|9446.4|9436.4|127
1653387900000|2022-05-24 10:25:00|9454.9|9444.9|9451.9|9441.9|9456.1|9446.1|9451.1|9441.1|115
1653388200000|2022-05-24 10:30:00|9451.4|9441.4|9461.6|9451.6|9465.9|9455.9|9447.6|9437.6|126
1653388500000|2022-05-24 10:35:00|9461.9|9451.9|9467.1|9457.1|9467.4|9457.4|9460.4|9450.4|92
1653388800000|2022-05-24 10:40:00|9466.9|9456.9|9467.6|9457.6|9469.4|9459.4|9462.9|9452.9|148
1653389100000|2022-05-24 10:45:00|9467.9|9457.9|9462.1|9452.1|9469.1|9459.1|9461.9|9451.9|114
1653389400000|2022-05-24 10:50:00|9461.9|9451.9|9464.1|9454.1|9465.9|9455.9|9459.4|9449.4|144
1653389700000|2022-05-24 10:55:00|9463.9|9453.9|9464.9|9454.9|9468.9|9458.9|9462.9|9452.9|113
1653390000000|2022-05-24 11:00:00|9467.1|9457.1|9476.4|9466.4|9477.1|9467.1|9467.1|9457.1|149
1653390300000|2022-05-24 11:05:00|9476.6|9466.6|9478.4|9468.4|9479.4|9469.4|9475.6|9465.6|123
1653390600000|2022-05-24 11:10:00|9477.6|9467.6|9468.4|9458.4|9479.4|9469.4|9466.4|9456.4|139
1653390900000|2022-05-24 11:15:00|9468.1|9458.1|9458.6|9448.6|9468.1|9458.1|9457.6|9447.6|180
1653391200000|2022-05-24 11:20:00|9458.9|9448.9|9448.6|9438.6|9459.4|9449.4|9448.6|9438.6|142
1653391500000|2022-05-24 11:25:00|9448.9|9438.9|9450.6|9440.6|9456.1|9446.1|9448.4|9438.4|168
1653391800000|2022-05-24 11:30:00|9450.9|9440.9|9437.9|9427.9|9454.4|9444.4|9437.1|9427.1|262
1653392100000|2022-05-24 11:35:00|9436.6|9426.6|9444.4|9434.4|9449.8|9439.8|9436.1|9426.1|238
1653392400000|2022-05-24 11:40:00|9443.4|9433.4|9442.9|9432.9|9447.1|9437.1|9440.1|9430.1|137
1653392700000|2022-05-24 11:45:00|9443.1|9433.1|9441.1|9431.1|9453.1|9443.1|9440.4|9430.4|106
1653393000000|2022-05-24 11:50:00|9440.9|9430.9|9447.4|9437.4|9447.6|9437.6|9438.4|9428.4|149
1653393300000|2022-05-24 11:55:00|9447.9|9437.9|9451.6|9441.6|9452.4|9442.4|9445.1|9435.1|186
1653393600000|2022-05-24 12:00:00|9451.9|9441.9|9456.4|9446.4|9460.5|9450.5|9449.1|9439.1|224
1653393900000|2022-05-24 12:05:00|9456.1|9446.1|9456.4|9446.4|9459.4|9449.4|9450.1|9440.1|184
1653394200000|2022-05-24 12:10:00|9456.6|9446.6|9448.6|9438.6|9462.9|9452.9|9447.6|9437.6|207
1653394500000|2022-05-24 12:15:00|9447.9|9437.9|9417.3|9407.3|9454.1|9444.1|9411|9401|297
1653394800000|2022-05-24 12:20:00|9417|9407|9394.9|9384.9|9417|9407|9383.4|9373.4|401
1653395100000|2022-05-24 12:25:00|9394.6|9384.6|9400.1|9390.1|9405.1|9395.1|9391.5|9381.5|292
1653395400000|2022-05-24 12:30:00|9400.4|9390.4|9400.1|9390.1|9412.4|9402.4|9389.1|9379.1|206
1653395700000|2022-05-24 12:35:00|9399.9|9389.9|9423.1|9413.1|9423.4|9413.4|9399.9|9389.9|220
1653396000000|2022-05-24 12:40:00|9423.4|9413.4|9421.9|9411.9|9424.1|9414.1|9413.4|9403.4|197
1653396300000|2022-05-24 12:45:00|9421.6|9411.6|9431.9|9421.9|9431.9|9421.9|9419.1|9409.1|227
1653396600000|2022-05-24 12:50:00|9431.6|9421.6|9431.6|9421.6|9435.9|9425.9|9429.1|9419.1|107
1653396900000|2022-05-24 12:55:00|9431.4|9421.4|9441.1|9431.1|9444.5|9432.1|9430.6|9420.6|174
1653397200000|2022-05-24 13:00:00|9441.4|9431.4|9436.1|9426.1|9451.1|9441.1|9434.6|9424.6|330
1653397500000|2022-05-24 13:05:00|9436.4|9426.4|9448.1|9438.1|9448.9|9438.9|9427.4|9417.4|351
1653397800000|2022-05-24 13:10:00|9448.6|9438.6|9438.6|9428.6|9454.4|9444.4|9438.1|9428.1|263
1653398100000|2022-05-24 13:15:00|9439.1|9429.1|9438.1|9428.1|9446.6|9436.6|9436.9|9426.9|247
1653398400000|2022-05-24 13:20:00|9437.9|9427.9|9441.1|9431.1|9443.9|9433.9|9437.1|9427.1|161
1653398700000|2022-05-24 13:25:00|9440.6|9430.6|9436.6|9426.6|9441.1|9431.1|9436.1|9426.1|256
1653399000000|2022-05-24 13:30:00|9436.4|9426.4|9433.6|9423.6|9446.1|9436.1|9433.4|9423.4|496
1653399300000|2022-05-24 13:35:00|9433.4|9423.4|9431.9|9421.9|9444.6|9434.6|9430.1|9420.1|404
1653399600000|2022-05-24 13:40:00|9431.6|9421.6|9445.6|9435.6|9446.4|9436.4|9431.6|9421.6|353
1653399900000|2022-05-24 13:45:00|9445.4|9435.4|9474.4|9464.4|9479.1|9469.1|9445.4|9435.4|446
1653400200000|2022-05-24 13:50:00|9473.6|9463.6|9464.1|9454.1|9476.9|9466.9|9459.6|9449.6|421
1653400500000|2022-05-24 13:55:00|9464.6|9454.6|9456.9|9446.9|9468.6|9458.6|9456.9|9446.9|299
1653400800000|2022-05-24 14:00:00|9456.6|9446.6|9460.6|9450.6|9461.6|9451.6|9442.6|9432.6|514
1653401100000|2022-05-24 14:05:00|9460.9|9450.9|9455.6|9445.6|9465.9|9455.9|9447.1|9437.1|461
1653401400000|2022-05-24 14:10:00|9456.1|9446.1|9446.9|9436.9|9458.4|9448.4|9441.9|9431.9|458
1653401700000|2022-05-24 14:15:00|9446.1|9436.1|9447.4|9437.4|9450.5|9440.4|9436.6|9426.6|472
1653402000000|2022-05-24 14:20:00|9447.6|9437.6|9451.6|9441.6|9462.4|9452.4|9447.4|9437.4|417
1653402300000|2022-05-24 14:25:00|9451.9|9441.9|9454.4|9444.4|9458.4|9448.4|9446.4|9436.4|208
1653402600000|2022-05-24 14:30:00|9454.1|9444.1|9452.6|9442.6|9458.6|9448.6|9447.9|9437.9|319
1653402900000|2022-05-24 14:35:00|9452.4|9442.4|9457.4|9447.4|9459.6|9449.6|9450.4|9440.4|335
1653403200000|2022-05-24 14:40:00|9457.1|9447.1|9454.1|9444.1|9461.9|9451.9|9453.1|9443.1|261
1653403500000|2022-05-24 14:45:00|9453.9|9443.9|9457.1|9447.1|9467.6|9457.6|9453.4|9443.4|354
1653403800000|2022-05-24 14:50:00|9456.9|9446.9|9465.4|9455.4|9467.9|9457.9|9451.9|9441.9|414
1653404100000|2022-05-24 14:55:00|9465.6|9455.6|9471.1|9461.1|9472.9|9462.9|9461.1|9451.1|345
1653404400000|2022-05-24 15:00:00|9471.9|9461.9|9476.6|9466.6|9482.1|9472.1|9466.4|9456.4|306
1653404700000|2022-05-24 15:05:00|9476.4|9466.4|9470.6|9460.6|9481.4|9471.4|9462.9|9452.9|310
1653405000000|2022-05-24 15:10:00|9470.9|9460.9|9462.9|9452.9|9471.1|9461.1|9459.1|9449.1|354
1653405300000|2022-05-24 15:15:00|9464.4|9454.4|9456.9|9446.9|9465.9|9455.9|9454.1|9444.1|306
1653405600000|2022-05-24 15:20:00|9457.1|9447.1|9463.4|9453.4|9466.9|9456.9|9452.9|9442.9|282
1653405900000|2022-05-24 15:25:00|9463.1|9453.1|9459.1|9449.1|9467.1|9457.1|9457.9|9447.9|350
1653406200000|2022-05-24 15:30:00|9459.4|9449.4|9452.9|9442.9|9460.4|9450.4|9448.1|9438.1|390
1653406500000|2022-05-24 15:35:00|9452.6|9442.6|9452.6|9442.6|9453.6|9443.6|9447.9|9437.9|299
1653406800000|2022-05-24 15:40:00|9452.4|9442.4|9453.4|9443.4|9457.6|9447.6|9448.1|9438.1|319
1653407100000|2022-05-24 15:45:00|9453.1|9443.1|9474.4|9464.4|9474.9|9464.9|9450.4|9440.4|298
1653407400000|2022-05-24 15:50:00|9474.6|9464.6|9478.4|9468.4|9478.9|9468.9|9467.9|9457.9|392
1653407700000|2022-05-24 15:55:00|9479.4|9469.4|9473.4|9463.4|9479.9|9469.9|9470.6|9460.6|312
1653408000000|2022-05-24 16:00:00|9473.6|9463.6|9481.6|9471.6|9481.9|9471.9|9470.4|9460.4|303
1653408300000|2022-05-24 16:05:00|9482.1|9472.1|9487.6|9477.6|9492.9|9482.9|9475.4|9465.4|336
1653408600000|2022-05-24 16:10:00|9487.9|9477.9|9490.1|9480.1|9492.9|9482.9|9485.4|9475.4|269
1653408900000|2022-05-24 16:15:00|9490.4|9480.4|9485.1|9475.1|9497.4|9487.4|9481.1|9471.1|395
1653409200000|2022-05-24 16:20:00|9484.4|9474.4|9477.9|9467.9|9486.1|9476.1|9477.6|9467.6|200
1653409500000|2022-05-24 16:25:00|9477.6|9467.6|9471.4|9461.4|9483.1|9473.1|9469.9|9459.9|430
1653409800000|2022-05-24 16:30:00|9471.6|9461.6|9467.1|9457.1|9473.4|9463.4|9464.4|9454.4|391
1653410100000|2022-05-24 16:35:00|9467.4|9457.4|9468.1|9458.1|9469.6|9459.6|9460.4|9450.4|325
1653410400000|2022-05-24 16:40:00|9468.4|9458.4|9461.4|9451.4|9473.9|9463.9|9460.9|9450.9|311
1653410700000|2022-05-24 16:45:00|9461.1|9451.1|9466.6|9456.6|9466.9|9456.9|9460.6|9450.6|256
1653411000000|2022-05-24 16:50:00|9467.1|9457.1|9464.9|9454.9|9468.4|9458.4|9461.4|9451.4|261
1653411300000|2022-05-24 16:55:00|9465.1|9455.1|9477.1|9467.1|9477.4|9467.4|9463.6|9453.6|292
1653436800000|2022-05-25 00:00:00|9489.4|9469.4|9473.4|9463.4|9489.9|9471.9|9469.4|9459.4|117
1653437100000|2022-05-25 00:05:00|9473.1|9463.1|9475.9|9465.9|9479|9469|9472.6|9462.6|221
1653437400000|2022-05-25 00:10:00|9476.4|9466.4|9471.5|9461.5|9476.4|9466.4|9464|9454|159
1653437700000|2022-05-25 00:15:00|9471.3|9461.3|9475|9465|9476.3|9466|9468.1|9456.3|167
1653438000000|2022-05-25 00:20:00|9474.8|9464.8|9473.8|9463.8|9476.3|9466.3|9472.3|9462.3|117
1653438300000|2022-05-25 00:25:00|9478|9458|9471.3|9461.3|9478|9462.4|9463.8|9453.8|168
1653438600000|2022-05-25 00:30:00|9471.8|9461.8|9473.5|9463.5|9477.6|9465.5|9469|9454.3|112
1653438900000|2022-05-25 00:35:00|9473.8|9463.8|9472.3|9462.3|9474.5|9464.5|9469.3|9459.3|127
1653439200000|2022-05-25 00:40:00|9473|9463|9474.5|9464.5|9475|9465|9470|9460|102
1653439500000|2022-05-25 00:45:00|9474.8|9464.8|9471.3|9461.3|9475.8|9465.8|9470.3|9460.3|128
1653439800000|2022-05-25 00:50:00|9471.5|9461.5|9468.5|9458.5|9474.5|9464.5|9467.5|9457.5|122
1653440100000|2022-05-25 00:55:00|9469|9459|9469|9459|9475.8|9463.5|9468.3|9455.8|129
1653440400000|2022-05-25 01:00:00|9468.8|9458.8|9473|9463|9477.5|9467.5|9466.3|9456.3|303
1653440700000|2022-05-25 01:05:00|9477|9457|9475|9465|9480.8|9467.5|9469.3|9456.3|159
1653441000000|2022-05-25 01:10:00|9474.8|9464.8|9479|9469|9484.4|9472.5|9474.3|9464.3|146
1653441300000|2022-05-25 01:15:00|9479.3|9469.3|9487.5|9477.5|9490.1|9478.8|9478.8|9468.8|136
1653441600000|2022-05-25 01:20:00|9487.8|9477.8|9478.5|9468.5|9490.4|9477.8|9474|9464|178
1653441900000|2022-05-25 01:25:00|9478.3|9468.3|9484|9474|9487.1|9474|9476.3|9464.8|88
1653442200000|2022-05-25 01:30:00|9484.3|9474.3|9487.8|9477.8|9493.3|9483.3|9484.3|9474.3|199
1653442500000|2022-05-25 01:35:00|9488|9478|9491.8|9481.8|9493.3|9483.3|9485.5|9475.5|147
1653442800000|2022-05-25 01:40:00|9492.3|9482.3|9487.3|9477.3|9494.3|9482.5|9485.8|9474.3|197
1653443100000|2022-05-25 01:45:00|9486.8|9476.8|9489.8|9479.8|9490.8|9480.8|9483.8|9473.8|187
1653443400000|2022-05-25 01:50:00|9489.5|9479.5|9478.8|9468.8|9490|9480|9478.5|9468.5|145
1653443700000|2022-05-25 01:55:00|9479|9469|9477.3|9467.3|9481.3|9471.3|9475.8|9465.8|214
1653444000000|2022-05-25 02:00:00|9477.5|9467.5|9493.5|9483.5|9494.5|9484.5|9477.3|9467.3|307
1653444300000|2022-05-25 02:05:00|9494|9484|9491.5|9481.5|9494.5|9484.5|9490.8|9480.8|242
1653444600000|2022-05-25 02:10:00|9491.8|9481.8|9489|9479|9498.1|9484|9489|9478.1|182
1653444900000|2022-05-25 02:15:00|9488.8|9478.8|9488|9478|9491|9481|9483.8|9473.8|165
1653445200000|2022-05-25 02:20:00|9487.8|9477.8|9483|9473|9489.5|9479.5|9483|9473|112
1653445500000|2022-05-25 02:25:00|9483.3|9473.3|9480.8|9470.8|9488.6|9476.8|9480.3|9468.6|110
1653445800000|2022-05-25 02:30:00|9481|9471|9470|9460|9484.8|9474.8|9465.3|9455.3|254
1653446100000|2022-05-25 02:35:00|9469.8|9459.8|9466.3|9456.3|9472.3|9462.3|9466.3|9456.3|133
1653446400000|2022-05-25 02:40:00|9465.8|9455.8|9460|9450|9468.5|9458.5|9458.5|9448.5|244
1653446700000|2022-05-25 02:45:00|9460.3|9450.3|9461.8|9451.8|9469.8|9457.3|9459|9449|183
1653447000000|2022-05-25 02:50:00|9462|9452|9464.3|9454.3|9467.5|9457.5|9459.5|9449.5|161
1653447300000|2022-05-25 02:55:00|9464|9454|9464|9454|9468|9458|9459|9449|194
1653447600000|2022-05-25 03:00:00|9464.3|9454.3|9469.8|9459.8|9469.8|9459.8|9463.8|9453.8|149
1653447900000|2022-05-25 03:05:00|9470.3|9460.3|9457.8|9447.8|9470.3|9460.3|9455.3|9440.5|200
1653448200000|2022-05-25 03:10:00|9458|9448|9467.3|9457.3|9470.8|9457.3|9457.3|9447.3|224
1653448500000|2022-05-25 03:15:00|9467|9457|9464|9454|9475.1|9461.3|9462.9|9450.3|209
1653448800000|2022-05-25 03:20:00|9463.8|9453.8|9467|9457|9468.3|9458.3|9463.8|9453.8|236
1653449100000|2022-05-25 03:25:00|9467.3|9457.3|9465.5|9455.5|9468.5|9457.5|9461.8|9447.3|247
1653449400000|2022-05-25 03:30:00|9465.8|9455.8|9472|9462|9472.8|9462.8|9465.3|9455.3|96
1653449700000|2022-05-25 03:35:00|9472.8|9462.8|9476.8|9466.8|9479|9469|9471.5|9461.5|134
1653450000000|2022-05-25 03:40:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9474.8|9464.8|119
1653450300000|2022-05-25 03:45:00|9477.8|9467.8|9476.8|9466.8|9479|9469|9475.8|9465.8|107
1653450600000|2022-05-25 03:50:00|9477|9467|9478.5|9468.5|9478.5|9468.5|9475.3|9465.3|74
1653450900000|2022-05-25 03:55:00|9478.8|9468.8|9476.5|9466.5|9478.8|9468.8|9474.5|9464.5|86
1653451200000|2022-05-25 04:00:00|9476.8|9466.8|9478.8|9468.8|9478.8|9468.8|9475|9465|59
1653451500000|2022-05-25 04:05:00|9479|9469|9476.5|9466.5|9479.5|9469.5|9475.3|9465.3|74
1653451800000|2022-05-25 04:10:00|9476.3|9466.3|9474.8|9464.8|9476.3|9466.3|9474.5|9464.5|133
1653452100000|2022-05-25 04:15:00|9475|9465|9471.8|9461.8|9475.5|9465.5|9471.8|9461.8|54
1653452400000|2022-05-25 04:20:00|9472|9462|9473.5|9463.5|9476.5|9466.5|9472|9462|91
1653452700000|2022-05-25 04:25:00|9473.3|9463.3|9466.3|9456.3|9473.3|9463.3|9465.3|9455.3|88
1653453000000|2022-05-25 04:30:00|9466.5|9456.5|9467.8|9457.8|9468.3|9458.3|9465|9455|69
1653453300000|2022-05-25 04:35:00|9467.5|9457.5|9467.8|9457.8|9470|9460|9466.5|9456.5|66
1653453600000|2022-05-25 04:40:00|9468|9458|9467.8|9457.8|9468.5|9458.5|9466.5|9456.5|59
1653453900000|2022-05-25 04:45:00|9467.5|9457.5|9466|9456|9470.3|9460.3|9465|9455|68
1653454200000|2022-05-25 04:50:00|9466.3|9456.3|9467.8|9457.8|9473.3|9460|9466.3|9453.3|78
1653454500000|2022-05-25 04:55:00|9468|9458|9467.5|9457.5|9468.5|9458.5|9466.3|9456.3|96
1653454800000|2022-05-25 05:00:00|9467.3|9457.3|9465.5|9455.5|9470.3|9460.3|9464.8|9454.8|109
1653455100000|2022-05-25 05:05:00|9465.3|9455.3|9464.3|9454.3|9469|9459|9461.3|9451.3|75
1653455400000|2022-05-25 05:10:00|9464|9454|9462|9452|9464.5|9454.5|9462|9452|101
1653455700000|2022-05-25 05:15:00|9461.8|9451.8|9465.8|9455.8|9468|9458|9454.8|9444.8|102
1653456000000|2022-05-25 05:20:00|9465.5|9455.5|9460.8|9450.8|9469|9457.3|9459.8|9448.8|94
1653456300000|2022-05-25 05:25:00|9460.5|9450.5|9453.3|9443.3|9461.3|9450.5|9451.8|9439.6|131
1653456600000|2022-05-25 05:30:00|9453|9443|9460.5|9450.5|9462|9452|9450.5|9440.5|404
1653456900000|2022-05-25 05:35:00|9460.3|9450.3|9451.8|9441.8|9461.3|9450.3|9450.3|9437.4|200
1653457200000|2022-05-25 05:40:00|9451.3|9441.3|9443.3|9433.3|9457.3|9443.5|9440|9430|140
1653457500000|2022-05-25 05:45:00|9443|9433|9444.5|9434.5|9450.8|9440.8|9441.3|9431.3|179
1653457800000|2022-05-25 05:50:00|9444.8|9434.8|9452|9442|9453.8|9443.8|9444.5|9434.5|91
1653458100000|2022-05-25 05:55:00|9452.3|9442.3|9457|9447|9457|9447|9450.3|9440.3|75
1653458400000|2022-05-25 06:00:00|9456.8|9446.8|9456.5|9446.5|9461.3|9451.3|9454.3|9444.3|199
1653458700000|2022-05-25 06:05:00|9456|9446|9449.5|9439.5|9456.8|9446.8|9445.3|9435.3|124
1653459000000|2022-05-25 06:10:00|9449.8|9439.8|9445.8|9435.8|9451.3|9441.3|9444|9430.5|206
1653459300000|2022-05-25 06:15:00|9445.5|9435.5|9438.8|9428.8|9448.3|9435.8|9438|9425.9|178
1653459600000|2022-05-25 06:20:00|9438.5|9428.5|9435|9425|9442.5|9432.5|9432|9419.4|167
1653459900000|2022-05-25 06:25:00|9436.3|9426.3|9435.3|9425.3|9439.3|9429.3|9432|9422|88
1653460200000|2022-05-25 06:30:00|9434.8|9424.8|9442.5|9432.5|9443.5|9433.5|9432.3|9422.3|126
1653460500000|2022-05-25 06:35:00|9442.3|9432.3|9451|9441|9453.3|9443.3|9441.8|9431.8|198
1653460800000|2022-05-25 06:40:00|9450|9440|9454.8|9444.8|9458.4|9445.8|9449|9436.6|213
1653461100000|2022-05-25 06:45:00|9455|9445|9460.3|9450.3|9460.8|9450.8|9454.8|9444.8|268
1653461400000|2022-05-25 06:50:00|9460|9450|9467.5|9457.5|9468.8|9458.8|9457.8|9447.8|253
1653461700000|2022-05-25 06:55:00|9467.3|9457.3|9462.3|9452.3|9468.8|9458.8|9460.9|9450.9|324
1653462000000|2022-05-25 07:00:00|9462|9452|9424.4|9414.4|9462|9452|9416.8|9404.9|415
1653462300000|2022-05-25 07:05:00|9424.3|9414.3|9419.4|9409.4|9426.5|9416.5|9412.6|9402.6|266
1653462600000|2022-05-25 07:10:00|9419.1|9409.1|9422.4|9412.4|9427.9|9417.9|9415.6|9405.6|212
1653462900000|2022-05-25 07:15:00|9422.1|9412.1|9418.9|9408.9|9424.1|9414.1|9411.9|9401.9|265
1653463200000|2022-05-25 07:20:00|9418.6|9408.6|9417.4|9407.4|9418.9|9408.9|9396|9386|317
1653463500000|2022-05-25 07:25:00|9417.6|9407.6|9415.9|9405.9|9421.9|9411.9|9411.4|9401.4|205
1653463800000|2022-05-25 07:30:00|9415.6|9405.6|9412.1|9402.1|9416.1|9406.1|9401.6|9391.6|198
1653464100000|2022-05-25 07:35:00|9412.6|9402.6|9407.4|9397.4|9412.6|9402.6|9400.4|9390.4|254
1653464400000|2022-05-25 07:40:00|9407.6|9397.6|9404.9|9394.9|9407.6|9397.6|9397.6|9387.6|213
1653464700000|2022-05-25 07:45:00|9404.6|9394.6|9399.4|9389.4|9406.4|9396.4|9399.4|9389.4|191
1653465000000|2022-05-25 07:50:00|9399.6|9389.6|9362.3|9352.3|9400.1|9390.1|9361.3|9348.9|222
1653465300000|2022-05-25 07:55:00|9362|9352|9380.1|9370.1|9380.4|9370.4|9362|9352|256
1653465600000|2022-05-25 08:00:00|9380.4|9370.4|9381.1|9371.1|9384.6|9374.6|9375.1|9365.1|249
1653465900000|2022-05-25 08:05:00|9380.9|9370.9|9373.1|9363.1|9381.6|9371.6|9371.6|9361.6|185
1653466200000|2022-05-25 08:10:00|9372.4|9362.4|9373.6|9363.6|9378.1|9368.1|9366.9|9356.9|200
1653466500000|2022-05-25 08:15:00|9373.9|9363.9|9364.9|9354.9|9374.9|9364.9|9359.4|9349.4|213
1653466800000|2022-05-25 08:20:00|9364.6|9354.6|9352.9|9342.9|9364.6|9354.6|9344.6|9334.6|233
1653467100000|2022-05-25 08:25:00|9353.1|9343.1|9353.1|9343.1|9361.4|9351.4|9351.1|9341|206
1653467400000|2022-05-25 08:30:00|9354.4|9344.4|9366.6|9356.6|9367.9|9357.9|9354.4|9344.4|185
1653467700000|2022-05-25 08:35:00|9366.4|9356.4|9370.4|9360.4|9373.9|9363.9|9365.4|9355.4|121
1653468000000|2022-05-25 08:40:00|9369.6|9359.6|9371.6|9361.6|9371.9|9361.9|9365.9|9355.9|126
1653468300000|2022-05-25 08:45:00|9371.4|9361.4|9368.9|9358.9|9373.6|9363.6|9366.6|9356.6|150
1653468600000|2022-05-25 08:50:00|9369.1|9359.1|9377.6|9367.6|9377.6|9367.6|9363.6|9353.6|166
1653468900000|2022-05-25 08:55:00|9377.4|9367.4|9373.1|9363.1|9378.6|9368.6|9371.1|9361.1|125
1653469200000|2022-05-25 09:00:00|9373.4|9363.4|9369.1|9359.1|9375.1|9365.1|9363.6|9353.6|152
1653469500000|2022-05-25 09:05:00|9368.4|9358.4|9377.1|9367.1|9377.1|9367.1|9366.6|9356.6|144
1653469800000|2022-05-25 09:10:00|9376.9|9366.9|9364.1|9354.1|9376.9|9366.9|9363.4|9353.4|172
1653470100000|2022-05-25 09:15:00|9363.9|9353.9|9375.9|9365.9|9382.1|9367.9|9358.1|9348.1|176
1653470400000|2022-05-25 09:20:00|9376.6|9366.6|9378.1|9368.1|9383.1|9373.1|9375.4|9365.4|122
1653470700000|2022-05-25 09:25:00|9377.9|9367.9|9381.4|9371.4|9384.4|9374.4|9372.9|9362.9|152
1653471000000|2022-05-25 09:30:00|9381.1|9371.1|9381.1|9371.1|9383.4|9373.4|9377.1|9367.1|158
1653471300000|2022-05-25 09:35:00|9380.9|9370.9|9377.6|9367.6|9388.6|9378.6|9375.1|9365.1|213
1653471600000|2022-05-25 09:40:00|9377.9|9367.9|9374.9|9364.9|9383.3|9371.1|9374.1|9363.3|190
1653471900000|2022-05-25 09:45:00|9374.4|9364.4|9379.1|9369.1|9382.1|9372.1|9374.1|9364.1|149
1653472200000|2022-05-25 09:50:00|9379.4|9369.4|9373.9|9363.9|9380.6|9370.6|9373.1|9363.1|175
1653472500000|2022-05-25 09:55:00|9373.6|9363.6|9369.6|9359.6|9376.1|9366.1|9369.1|9359.1|125
1653472800000|2022-05-25 10:00:00|9369.4|9359.4|9371.1|9361.1|9372.1|9362.1|9363.6|9353.6|157
1653473100000|2022-05-25 10:05:00|9370.6|9360.6|9371.1|9361.1|9377.1|9367.1|9368.1|9358.1|170
1653473400000|2022-05-25 10:10:00|9371.4|9361.4|9375.6|9365.6|9377.6|9367.6|9369.6|9359.6|131
1653473700000|2022-05-25 10:15:00|9375.4|9365.4|9378.6|9368.6|9379.9|9369.9|9372.9|9362.9|197
1653474000000|2022-05-25 10:20:00|9378.4|9368.4|9380.4|9370.4|9382.8|9372.8|9376.1|9366.1|127
1653474300000|2022-05-25 10:25:00|9380.1|9370.1|9378.9|9368.9|9382.1|9372.1|9377.1|9367.1|113
1653474600000|2022-05-25 10:30:00|9378.6|9368.6|9369.4|9359.4|9378.9|9368.9|9369.1|9359.1|146
1653474900000|2022-05-25 10:35:00|9369.6|9359.6|9372.4|9362.4|9376.1|9366.1|9369.4|9359.4|160
1653475200000|2022-05-25 10:40:00|9372.1|9362.1|9372.4|9362.4|9375.4|9365.4|9370.4|9360.4|135
1653475500000|2022-05-25 10:45:00|9372.1|9362.1|9343.6|9333.6|9372.1|9362.1|9338.6|9327.5|182
1653475800000|2022-05-25 10:50:00|9343.4|9333.4|9341.9|9331.9|9346.1|9336.1|9336.4|9326.4|191
1653476100000|2022-05-25 10:55:00|9341.6|9331.6|9338.4|9328.4|9343.6|9333.6|9337.9|9327.9|157
1653476400000|2022-05-25 11:00:00|9337.9|9327.9|9341.4|9331.4|9343.6|9333.6|9334.1|9324.1|225
1653476700000|2022-05-25 11:05:00|9341.1|9331.1|9337.6|9327.6|9343.4|9333.4|9336.9|9326.9|115
1653477000000|2022-05-25 11:10:00|9337.9|9327.9|9340.6|9330.6|9343.6|9333.6|9335.9|9325.9|198
1653477300000|2022-05-25 11:15:00|9340.4|9330.4|9330.9|9320.9|9341.4|9331.4|9327.1|9317.1|218
1653477600000|2022-05-25 11:20:00|9330.6|9320.6|9327.9|9317.9|9334.6|9324.6|9324.9|9314.9|175
1653477900000|2022-05-25 11:25:00|9327.1|9317.1|9315.1|9305.1|9328.1|9318.1|9311.4|9301.4|192
1653478200000|2022-05-25 11:30:00|9315.4|9305.4|9313.9|9303.9|9332.1|9322.1|9310.9|9300.9|323
1653478500000|2022-05-25 11:35:00|9313.4|9303.4|9322.1|9312.1|9322.9|9312.9|9311.1|9301.1|238
1653478800000|2022-05-25 11:40:00|9322.4|9312.4|9330.6|9320.6|9330.9|9320.9|9322.1|9312.1|195
1653479100000|2022-05-25 11:45:00|9330.4|9320.4|9334.4|9324.4|9334.4|9324.4|9320.9|9310.9|246
1653479400000|2022-05-25 11:50:00|9334.1|9324.1|9329.4|9319.4|9337.1|9327.1|9325.4|9315.4|216
1653479700000|2022-05-25 11:55:00|9329.1|9319.1|9328.9|9318.9|9331|9321|9327.9|9317.9|160
1653480000000|2022-05-25 12:00:00|9329.9|9319.9|9321.6|9311.6|9333.4|9323.4|9316.6|9306.6|260
1653480300000|2022-05-25 12:05:00|9321.1|9311.1|9323.4|9313.4|9333.6|9323.6|9317.1|9307.1|285
1653480600000|2022-05-25 12:10:00|9324.6|9314.6|9320.1|9310.1|9324.6|9314.6|9314.9|9304.9|228
1653480900000|2022-05-25 12:15:00|9319.9|9309.9|9323.9|9313.9|9325.4|9315.4|9312.9|9302.9|268
1653481200000|2022-05-25 12:20:00|9323.6|9313.6|9326.4|9316.4|9327.4|9317.4|9320.4|9310.4|241
1653481500000|2022-05-25 12:25:00|9326.1|9316.1|9318.1|9308.1|9327.1|9317.1|9316.9|9306.9|182
1653481800000|2022-05-25 12:30:00|9318.4|9308.4|9336.6|9326.6|9339|9329|9317.1|9307.1|247
1653482100000|2022-05-25 12:35:00|9337.4|9327.4|9358.4|9348.4|9358.4|9348.4|9337.1|9327.1|240
1653482400000|2022-05-25 12:40:00|9358.1|9348.1|9353.9|9343.9|9358.1|9348.1|9351.6|9341.6|204
1653482700000|2022-05-25 12:45:00|9354.9|9344.9|9366.4|9356.4|9366.4|9356.4|9353.9|9343.9|170
1653483000000|2022-05-25 12:50:00|9365.9|9355.9|9365.6|9355.6|9371.1|9361.1|9364.1|9354.1|169
1653483300000|2022-05-25 12:55:00|9365.4|9355.4|9365.6|9355.6|9367.1|9357.1|9358.4|9348.4|212
1653483600000|2022-05-25 13:00:00|9365.4|9355.4|9364.1|9354.1|9376.9|9366.9|9356.1|9346.1|487
1653483900000|2022-05-25 13:05:00|9363.9|9353.9|9361.4|9351.4|9363.9|9353.9|9351.1|9341.1|313
1653484200000|2022-05-25 13:10:00|9361.1|9351.1|9348.1|9338.1|9361.4|9351.4|9346.4|9336.4|352
1653484500000|2022-05-25 13:15:00|9347.6|9337.6|9355.1|9345.1|9356.9|9346.9|9342.9|9332.9|269
1653484800000|2022-05-25 13:20:00|9355.9|9345.9|9372.9|9362.9|9374.6|9364.6|9355.9|9345.9|307
1653485100000|2022-05-25 13:25:00|9372.6|9362.6|9386.1|9376.1|9390.1|9380.1|9366.6|9356.6|413
1653485400000|2022-05-25 13:30:00|9385.9|9375.9|9388.6|9378.6|9388.9|9378.9|9380.4|9370.4|438
1653485700000|2022-05-25 13:35:00|9388.9|9378.9|9397.6|9387.6|9406.6|9396.6|9385.4|9375.4|473
1653486000000|2022-05-25 13:40:00|9397.9|9387.9|9390.1|9380.1|9401.6|9391.6|9386.6|9376.6|408
1653486300000|2022-05-25 13:45:00|9391.1|9381.1|9393.9|9383.9|9406.9|9396.9|9390.1|9380.1|455
1653486600000|2022-05-25 13:50:00|9393.4|9383.4|9390.9|9380.9|9398.9|9388.9|9385.6|9375.6|303
1653486900000|2022-05-25 13:55:00|9391.1|9381.1|9393.1|9383.1|9399.6|9389.6|9388.4|9378.4|444
1653487200000|2022-05-25 14:00:00|9392.6|9382.6|9416.9|9406.9|9418.1|9408.1|9389.4|9379.4|396
1653487500000|2022-05-25 14:05:00|9416.6|9406.6|9406.1|9396.1|9417.4|9407.4|9404.6|9394.6|329
1653487800000|2022-05-25 14:10:00|9405.9|9395.9|9406.4|9396.4|9412.4|9402.4|9399.6|9389.6|361
1653488100000|2022-05-25 14:15:00|9406.9|9396.9|9412.4|9402.4|9417.4|9407.4|9402.6|9392.6|398
1653488400000|2022-05-25 14:20:00|9412.6|9402.6|9414.4|9404.4|9422.4|9412.4|9408.6|9398.6|320
1653488700000|2022-05-25 14:25:00|9413.9|9403.9|9413.1|9403.1|9415.1|9405.1|9409.4|9399.4|309
1653489000000|2022-05-25 14:30:00|9411.9|9401.9|9409.4|9399.4|9414.1|9404.1|9405.4|9395.4|295
1653489300000|2022-05-25 14:35:00|9409.6|9399.6|9412.6|9402.6|9421.1|9411.1|9409.6|9399.6|329
1653489600000|2022-05-25 14:40:00|9413.1|9403.1|9406.9|9396.9|9415.4|9405.4|9406.1|9396.1|373
1653489900000|2022-05-25 14:45:00|9407.4|9397.4|9397.4|9387.4|9408.1|9398.1|9394.9|9384.9|291
1653490200000|2022-05-25 14:50:00|9397.6|9387.6|9396.6|9386.6|9400.3|9388.9|9389.9|9379.9|316
1653490500000|2022-05-25 14:55:00|9396.1|9386.1|9408.4|9398.4|9412.6|9402.6|9396.1|9386.1|254
1653490800000|2022-05-25 15:00:00|9408.9|9398.9|9395.4|9385.4|9409.6|9399.6|9395.4|9385.4|301
1653491100000|2022-05-25 15:05:00|9395.5|9385.5|9390.6|9380.6|9395.5|9385.5|9388.4|9378.4|222
1653491400000|2022-05-25 15:10:00|9390.4|9380.4|9386.1|9376.1|9394.6|9384.6|9385.6|9375.6|259
1653491700000|2022-05-25 15:15:00|9385.9|9375.9|9392.9|9382.9|9393.1|9383.1|9384.9|9374.9|299
1653492000000|2022-05-25 15:20:00|9392.6|9382.6|9388.9|9378.9|9394.6|9384.6|9388.1|9378.1|308
1653492300000|2022-05-25 15:25:00|9389.1|9379.1|9391.4|9381.4|9394.9|9384.9|9387.1|9377.1|268
1653492600000|2022-05-25 15:30:00|9391.1|9381.1|9387.1|9377.1|9398.4|9388.4|9386.4|9376.4|256
1653492900000|2022-05-25 15:35:00|9386.6|9376.6|9387.9|9377.9|9391.1|9381.1|9380.4|9370.4|321
1653493200000|2022-05-25 15:40:00|9388.6|9378.6|9382.1|9372.1|9389.4|9379.4|9378.9|9368.9|272
1653493500000|2022-05-25 15:45:00|9381.9|9371.9|9376.4|9366.4|9385.1|9375.1|9373.6|9363.6|334
1653493800000|2022-05-25 15:50:00|9375.6|9365.6|9366.6|9356.6|9376.4|9366.4|9360.6|9350.6|324
1653494100000|2022-05-25 15:55:00|9366.9|9356.9|9367.6|9357.6|9379.1|9369.1|9366.1|9356.1|351
1653494400000|2022-05-25 16:00:00|9367.4|9357.4|9374.6|9364.6|9376.9|9366.9|9360.6|9350.6|337
1653494700000|2022-05-25 16:05:00|9374.9|9364.9|9365.6|9355.6|9374.9|9364.9|9363.9|9353.9|203
1653495000000|2022-05-25 16:10:00|9363.9|9353.9|9367.1|9357.1|9368.9|9358.9|9361.1|9351.1|193
1653495300000|2022-05-25 16:15:00|9367.4|9357.4|9364.9|9354.9|9368.6|9358.6|9360.9|9350.9|255
1653495600000|2022-05-25 16:20:00|9363.9|9353.9|9364.6|9354.6|9369.4|9359.4|9362.9|9352.9|267
1653495900000|2022-05-25 16:25:00|9364.9|9354.9|9368.4|9358.4|9368.6|9358.6|9362.6|9352.6|195
1653496200000|2022-05-25 16:30:00|9368.6|9358.6|9366.9|9356.9|9371.6|9361.6|9366.6|9356.6|187
1653496500000|2022-05-25 16:35:00|9367.1|9357.1|9353.6|9343.6|9368.6|9358.6|9353.6|9343.6|209
1653496800000|2022-05-25 16:40:00|9354.1|9344.1|9358.4|9348.4|9361.6|9351.6|9353.6|9343.6|252
1653497100000|2022-05-25 16:45:00|9359.1|9349.1|9363.4|9353.4|9364.9|9354.9|9354.9|9344.9|249
1653497400000|2022-05-25 16:50:00|9363.1|9353.1|9363.4|9353.4|9365.6|9355.6|9356.6|9346.6|244
1653497700000|2022-05-25 16:55:00|9363.1|9353.1|9371.6|9361.6|9371.9|9361.9|9357.6|9347.6|345
1653523200000|2022-05-26 00:00:00|9403.9|9383.9|9407.4|9397.4|9414.4|9398.6|9401.6|9383.9|148
1653523500000|2022-05-26 00:05:00|9407|9397|9409.4|9399.4|9409.8|9399.8|9401|9391|155
1653523800000|2022-05-26 00:10:00|9409.6|9399.6|9408.5|9398.5|9411.6|9401.6|9404.4|9391|238
1653524100000|2022-05-26 00:15:00|9408.6|9398.6|9401.4|9391.4|9409.3|9399.3|9394.4|9382.9|183
1653524400000|2022-05-26 00:20:00|9401.1|9391.1|9396.3|9386.3|9405.3|9391.5|9395.5|9384.9|93
1653524700000|2022-05-26 00:25:00|9396.5|9386.5|9406.8|9396.8|9412.1|9397.5|9396.5|9386.5|81
1653525000000|2022-05-26 00:30:00|9407|9397|9418.1|9398.1|9418.5|9404.3|9404.8|9390.9|88
1653525300000|2022-05-26 00:35:00|9413.8|9403.8|9421.3|9411.3|9423.5|9413.5|9411.8|9397.6|94
1653525600000|2022-05-26 00:40:00|9421.8|9411.8|9420.3|9410.3|9422.3|9412.3|9414.8|9404.8|180
1653525900000|2022-05-26 00:45:00|9420|9410|9412.3|9402.3|9421.5|9411.5|9410|9400|135
1653526200000|2022-05-26 00:50:00|9412|9402|9406|9396|9412.3|9402.3|9400.3|9390.3|254
1653526500000|2022-05-26 00:55:00|9406.8|9396.8|9403.5|9393.5|9406.8|9396.8|9398.5|9388.5|186
1653526800000|2022-05-26 01:00:00|9403|9393|9399|9389|9406|9396|9393|9383|249
1653527100000|2022-05-26 01:05:00|9398.3|9388.3|9410.5|9400.5|9413.8|9403.8|9394.3|9380.9|304
1653527400000|2022-05-26 01:10:00|9410|9400|9406.6|9396.6|9410.8|9400.8|9402.3|9389.5|208
1653527700000|2022-05-26 01:15:00|9406.9|9396.9|9407|9397|9414.3|9404.3|9405.8|9392.5|180
1653528000000|2022-05-26 01:20:00|9406.8|9396.8|9400.8|9390.8|9407.5|9397.5|9397|9387|132
1653528300000|2022-05-26 01:25:00|9400.5|9390.5|9398.3|9388.3|9401.6|9390.5|9395|9381.6|147
1653528600000|2022-05-26 01:30:00|9398.5|9388.5|9392|9382|9398.8|9388.8|9386.5|9376.5|174
1653528900000|2022-05-26 01:35:00|9392.3|9382.3|9371.5|9361.5|9392.3|9382.3|9369.8|9359.8|305
1653529200000|2022-05-26 01:40:00|9371.3|9361.3|9376.8|9366.8|9385|9375|9371|9361|235
1653529500000|2022-05-26 01:45:00|9376.5|9366.5|9358|9348|9379.8|9369.8|9358|9345|253
1653529800000|2022-05-26 01:50:00|9358.3|9348.3|9354|9344|9360.3|9350.3|9353|9343|249
1653530100000|2022-05-26 01:55:00|9354.5|9344.5|9346.8|9336.8|9354.5|9344.5|9341.8|9331.8|287
1653530400000|2022-05-26 02:00:00|9347|9337|9350|9340|9355|9345|9346.5|9336.5|257
1653530700000|2022-05-26 02:05:00|9349.8|9339.8|9357.3|9347.3|9358.5|9348.5|9349.8|9339.8|219
1653531000000|2022-05-26 02:10:00|9357|9347|9354.8|9344.8|9361.8|9351.8|9352|9342|227
1653531300000|2022-05-26 02:15:00|9354.3|9344.3|9362.5|9352.5|9362.8|9352.8|9353.3|9343.3|146
1653531600000|2022-05-26 02:20:00|9366|9356|9363|9353|9366.8|9356.8|9359.5|9349.5|131
1653531900000|2022-05-26 02:25:00|9363.3|9353.3|9365.8|9355.8|9370|9360|9363.3|9353.3|81
1653532200000|2022-05-26 02:30:00|9366|9356|9379.8|9369.8|9382.5|9372.5|9366|9356|315
1653532500000|2022-05-26 02:35:00|9380.5|9370.5|9364.8|9354.8|9380.5|9370.5|9363.3|9353.3|150
1653532800000|2022-05-26 02:40:00|9364.5|9354.5|9364.5|9354.5|9370.3|9360.3|9363.3|9353.3|136
1653533100000|2022-05-26 02:45:00|9364.8|9354.8|9368.5|9358.5|9372.5|9360.3|9364|9351.8|203
1653533400000|2022-05-26 02:50:00|9368.8|9358.8|9368|9358|9372|9362|9367.3|9357.3|147
1653533700000|2022-05-26 02:55:00|9368.5|9358.5|9371|9361|9374.6|9362.5|9366.5|9354.6|152
1653534000000|2022-05-26 03:00:00|9370.8|9360.8|9368.5|9358.5|9375.3|9365.3|9367.8|9354.8|216
1653534300000|2022-05-26 03:05:00|9368.8|9358.8|9359.8|9349.8|9368.8|9358.8|9357.5|9347.5|239
1653534600000|2022-05-26 03:10:00|9360.3|9350.3|9358|9348|9362.3|9352.3|9355.5|9345.5|289
1653534900000|2022-05-26 03:15:00|9358.5|9348.5|9344.5|9334.5|9359|9349|9343.8|9333.8|366
1653535200000|2022-05-26 03:20:00|9344.3|9334.3|9354|9344|9356.3|9346.3|9344|9334|216
1653535500000|2022-05-26 03:25:00|9353.8|9343.8|9361.3|9351.3|9363.8|9353.8|9352.3|9342.3|281
1653535800000|2022-05-26 03:30:00|9361|9351|9367.5|9357.5|9369.3|9359.3|9355.8|9345.8|188
1653536100000|2022-05-26 03:35:00|9369|9359|9360.5|9350.5|9371.3|9360|9360.3|9349|119
1653536400000|2022-05-26 03:40:00|9360.3|9350.3|9365.8|9355.8|9369.8|9359.8|9358.3|9348.3|160
1653536700000|2022-05-26 03:45:00|9366|9356|9371.3|9361.3|9371.5|9361.5|9362.8|9352.8|97
1653537000000|2022-05-26 03:50:00|9371.5|9361.5|9370.5|9360.5|9373.8|9363.8|9368.5|9358.5|109
1653537300000|2022-05-26 03:55:00|9371|9361|9372.5|9362.5|9374.8|9364.8|9370.5|9360.5|101
1653537600000|2022-05-26 04:00:00|9372|9362|9370.5|9360.5|9373|9363|9367|9357|71
1653537900000|2022-05-26 04:05:00|9370.8|9360.8|9368.8|9358.8|9374|9364|9368.8|9358.8|56
1653538200000|2022-05-26 04:10:00|9368.5|9358.5|9364.8|9354.8|9369.5|9359.5|9364|9354|71
1653538500000|2022-05-26 04:15:00|9364.5|9354.5|9364.3|9354.3|9367.3|9357.3|9364|9354|57
1653538800000|2022-05-26 04:20:00|9364|9354|9359.3|9349.3|9365.8|9355.8|9358|9348|81
1653539100000|2022-05-26 04:25:00|9359|9349|9359.8|9349.8|9361.3|9351.3|9357|9347|74
1653539400000|2022-05-26 04:30:00|9359.5|9349.5|9360|9350|9361|9351|9358.3|9348.3|79
1653539700000|2022-05-26 04:35:00|9360.3|9350.3|9356.8|9346.8|9361.5|9351.5|9355.8|9345.8|57
1653540000000|2022-05-26 04:40:00|9356.3|9346.3|9354.5|9344.5|9356.8|9346.8|9352.3|9342.3|126
1653540300000|2022-05-26 04:45:00|9354.3|9344.3|9352.3|9342.3|9356|9346|9351|9341|88
1653540600000|2022-05-26 04:50:00|9352|9342|9345|9335|9353.5|9343.5|9342.3|9332.3|165
1653540900000|2022-05-26 04:55:00|9345.5|9335.5|9344.8|9334.8|9345.8|9335.8|9339.5|9329.5|126
1653541200000|2022-05-26 05:00:00|9344.5|9334.5|9344.3|9334.3|9349.5|9339.5|9340.8|9330.8|193
1653541500000|2022-05-26 05:05:00|9344|9334|9346.8|9336.8|9351.8|9341.8|9341|9331|204
1653541800000|2022-05-26 05:10:00|9347|9337|9343.5|9333.5|9349|9339|9343.5|9333.5|126
1653542100000|2022-05-26 05:15:00|9343.8|9333.8|9340.3|9330.3|9343.8|9333.8|9335.5|9325.5|196
1653542400000|2022-05-26 05:20:00|9341|9331|9336.8|9326.8|9342.8|9332.8|9336.3|9326.3|165
1653542700000|2022-05-26 05:25:00|9337|9327|9338.8|9328.8|9340.5|9330.5|9334|9324|205
1653543000000|2022-05-26 05:30:00|9338.5|9328.5|9333.3|9323.3|9338.8|9328.8|9325.3|9315.3|239
1653543300000|2022-05-26 05:35:00|9333.5|9323.5|9320.3|9310.3|9337.8|9327.8|9320.3|9310.3|161
1653543600000|2022-05-26 05:40:00|9320|9310|9321|9311|9324.3|9314.3|9311.5|9301.5|321
1653543900000|2022-05-26 05:45:00|9320.5|9310.5|9316|9306|9323.3|9313.3|9315.3|9305.3|235
1653544200000|2022-05-26 05:50:00|9315.8|9305.8|9298.5|9288.5|9316.4|9305.8|9297.8|9287.8|215
1653544500000|2022-05-26 05:55:00|9298.3|9288.3|9302.5|9292.5|9304|9294|9297|9287|240
1653544800000|2022-05-26 06:00:00|9303|9293|9306|9296|9309.3|9299.3|9303|9293|271
1653545100000|2022-05-26 06:05:00|9305.8|9295.8|9302.5|9292.5|9310.5|9300.5|9301|9291|202
1653545400000|2022-05-26 06:10:00|9301.8|9291.8|9306.5|9296.5|9312.1|9299|9301.3|9291.3|182
1653545700000|2022-05-26 06:15:00|9306.8|9296.8|9313.3|9303.3|9314|9304|9304.8|9294.8|228
1653546000000|2022-05-26 06:20:00|9313|9303|9316.5|9306.5|9316.8|9306.8|9310|9300|180
1653546300000|2022-05-26 06:25:00|9316.3|9306.3|9307.3|9297.3|9318.8|9308.8|9306|9296|291
1653546600000|2022-05-26 06:30:00|9307|9297|9302.5|9292.5|9308.8|9298.8|9302|9292|196
1653546900000|2022-05-26 06:35:00|9302.3|9292.3|9295|9285|9305|9295|9294.5|9284.5|269
1653547200000|2022-05-26 06:40:00|9294.8|9284.8|9292|9282|9297|9287|9282.5|9272.5|235
1653547500000|2022-05-26 06:45:00|9292.3|9282.3|9292|9282|9302.5|9292.5|9291.5|9281.5|330
1653547800000|2022-05-26 06:50:00|9292.3|9282.3|9294|9284|9296.4|9284.5|9284.3|9274.3|257
1653548100000|2022-05-26 06:55:00|9294.3|9284.3|9301.9|9291.9|9302.9|9292.9|9291.6|9281.6|300
1653548400000|2022-05-26 07:00:00|9302.1|9292.1|9311.8|9301.8|9325.9|9315.9|9302.1|9292.1|353
1653548700000|2022-05-26 07:05:00|9312.3|9302.3|9332.1|9322.1|9333.8|9323.8|9312.3|9302.3|274
1653549000000|2022-05-26 07:10:00|9331.9|9321.9|9332.4|9322.4|9336.1|9326.1|9330.4|9320.4|217
1653549300000|2022-05-26 07:15:00|9332.1|9322.1|9341.1|9331.1|9342.6|9332.6|9329.4|9319.4|261
1653549600000|2022-05-26 07:20:00|9340.9|9330.9|9346.4|9336.4|9350.9|9340.9|9330.1|9320.1|257
1653549900000|2022-05-26 07:25:00|9346.6|9336.6|9345.4|9335.4|9348.4|9338.4|9343.9|9333.9|171
1653550200000|2022-05-26 07:30:00|9345.6|9335.6|9357.4|9347.4|9364.1|9354.1|9345.1|9335.1|184
1653550500000|2022-05-26 07:35:00|9356.9|9346.9|9354.4|9344.4|9363.6|9353.6|9349.9|9339.9|244
1653550800000|2022-05-26 07:40:00|9354.1|9344.1|9353.9|9343.9|9357.4|9347.4|9347.4|9337.4|154
1653551100000|2022-05-26 07:45:00|9353.1|9343.1|9350.1|9340.1|9358.9|9348.9|9347.6|9337.6|184
1653551400000|2022-05-26 07:50:00|9349.9|9339.9|9358.9|9348.9|9359.9|9349.9|9347.1|9337.1|218
1653551700000|2022-05-26 07:55:00|9358.6|9348.6|9368.9|9358.9|9372.6|9362.6|9358.4|9348.4|180
1653552000000|2022-05-26 08:00:00|9368.4|9358.4|9361.4|9351.4|9372.6|9362.6|9360.9|9350.9|275
1653552300000|2022-05-26 08:05:00|9361.1|9351.1|9348.9|9338.9|9361.1|9351.1|9348.9|9338.9|265
1653552600000|2022-05-26 08:10:00|9348.6|9338.6|9339.5|9329.5|9353.4|9343.4|9336.4|9326.4|239
1653552900000|2022-05-26 08:15:00|9341.1|9331.1|9344.4|9334.4|9345.9|9335.9|9337.1|9327.1|152
1653553200000|2022-05-26 08:20:00|9343.9|9333.9|9332.1|9322.1|9343.9|9333.9|9329.9|9319.9|203
1653553500000|2022-05-26 08:25:00|9331.9|9321.9|9330.9|9320.9|9337.6|9327.6|9327.6|9317.6|138
1653553800000|2022-05-26 08:30:00|9331.1|9321.1|9327.4|9317.4|9335.6|9325.6|9327.4|9317.4|172
1653554100000|2022-05-26 08:35:00|9327.1|9317.1|9327.4|9317.4|9327.6|9317.6|9322.9|9312.9|134
1653554400000|2022-05-26 08:40:00|9327.6|9317.6|9325.4|9315.4|9330.4|9320.4|9319.9|9309.9|129
1653554700000|2022-05-26 08:45:00|9325.6|9315.6|9328.6|9318.6|9330.1|9320.1|9325.4|9315.4|139
1653555000000|2022-05-26 08:50:00|9328.1|9318.1|9325.9|9315.9|9330.1|9320.1|9325.4|9315.4|174
1653555300000|2022-05-26 08:55:00|9325.6|9315.6|9312.6|9302.6|9327.4|9317.4|9312.1|9302.1|154
1653555600000|2022-05-26 09:00:00|9313.1|9303.1|9291.1|9281.1|9313.4|9303.4|9288.6|9278.6|232
1653555900000|2022-05-26 09:05:00|9293|9283|9302.1|9292.1|9306.5|9292.1|9291.9|9281.9|170
1653556200000|2022-05-26 09:10:00|9302.9|9292.9|9302.4|9292.4|9308.1|9298.1|9297.4|9287.4|179
1653556500000|2022-05-26 09:15:00|9302.1|9292.1|9302.9|9292.9|9306.4|9296.4|9301.6|9291.6|188
1653556800000|2022-05-26 09:20:00|9302.6|9292.6|9308.1|9298.1|9309.1|9299.1|9301.9|9291.9|132
1653557100000|2022-05-26 09:25:00|9308.4|9298.4|9312.1|9302.1|9313.1|9303.1|9308.4|9298.4|139
1653557400000|2022-05-26 09:30:00|9311.9|9301.9|9316.9|9306.9|9317.9|9307.9|9310.9|9300.9|140
1653557700000|2022-05-26 09:35:00|9316.6|9306.6|9315.9|9305.9|9318.4|9308.4|9314.1|9304.1|120
1653558000000|2022-05-26 09:40:00|9315.6|9305.6|9312.4|9302.4|9321.4|9311.4|9312.4|9302.4|164
1653558300000|2022-05-26 09:45:00|9312.1|9302.1|9309.4|9299.4|9312.1|9302.1|9308.4|9298.4|171
1653558600000|2022-05-26 09:50:00|9309.1|9299.1|9304.6|9294.6|9309.1|9299.1|9298.6|9288.6|139
1653558900000|2022-05-26 09:55:00|9304.9|9294.9|9306.4|9296.4|9309.6|9299.6|9302.4|9292.4|214
1653559200000|2022-05-26 10:00:00|9306.1|9296.1|9303.9|9293.9|9306.1|9296.1|9300.6|9290.6|101
1653559500000|2022-05-26 10:05:00|9303.6|9293.6|9307.9|9297.9|9308.1|9298.1|9301.4|9291.4|158
1653559800000|2022-05-26 10:10:00|9309.1|9299.1|9309.1|9299.1|9312.1|9302.1|9307.1|9297.1|125
1653560100000|2022-05-26 10:15:00|9309.4|9299.4|9313.1|9303.1|9315.9|9305.9|9309.1|9299.1|110
1653560400000|2022-05-26 10:20:00|9312.9|9302.9|9315.9|9305.9|9318.6|9308.6|9312.6|9302.6|110
1653560700000|2022-05-26 10:25:00|9316.1|9306.1|9317.9|9307.9|9322.6|9312.6|9315.6|9305.6|115
1653561000000|2022-05-26 10:30:00|9317.6|9307.6|9315.6|9305.6|9319.9|9309.9|9311.6|9301.6|139
1653561300000|2022-05-26 10:35:00|9315.9|9305.9|9318.4|9308.4|9318.9|9308.9|9314.4|9304.4|165
1653561600000|2022-05-26 10:40:00|9318.1|9308.1|9322.6|9312.6|9323.6|9313.6|9314.6|9304.6|116
1653561900000|2022-05-26 10:45:00|9322.9|9312.9|9326.1|9316.1|9328.6|9318.6|9321.9|9311.9|189
1653562200000|2022-05-26 10:50:00|9326.4|9316.4|9332.1|9322.1|9332.8|9322.8|9320.9|9310.9|147
1653562500000|2022-05-26 10:55:00|9331.9|9321.9|9321.1|9311.1|9331.9|9321.9|9320.1|9310.1|134
1653562800000|2022-05-26 11:00:00|9320.9|9310.9|9327.1|9317.1|9328.6|9318.6|9320.1|9310.1|190
1653563100000|2022-05-26 11:05:00|9327.4|9317.4|9329.4|9319.4|9329.4|9319.4|9325.9|9315.9|93
1653563400000|2022-05-26 11:10:00|9329.1|9319.1|9337.4|9327.4|9338.1|9328.1|9328.1|9318.1|176
1653563700000|2022-05-26 11:15:00|9337.6|9327.6|9346.1|9336.1|9354.8|9341.9|9335.6|9325.6|260
1653564000000|2022-05-26 11:20:00|9345.9|9335.9|9351.4|9341.4|9353.4|9343.4|9342.9|9332.9|128
1653564300000|2022-05-26 11:25:00|9351.1|9341.1|9358.4|9348.4|9360.6|9350.6|9348.4|9338.4|172
1653564600000|2022-05-26 11:30:00|9358.1|9348.1|9354.4|9344.4|9363.9|9353.9|9349.1|9339.1|238
1653564900000|2022-05-26 11:35:00|9354.6|9344.6|9363.1|9353.1|9363.6|9353.6|9354.1|9344.1|267
1653565200000|2022-05-26 11:40:00|9362.9|9352.9|9364.1|9354.1|9370.6|9360.6|9360.4|9350.4|236
1653565500000|2022-05-26 11:45:00|9363.9|9353.9|9362.1|9352.1|9364.4|9354.4|9357.4|9347.4|185
1653565800000|2022-05-26 11:50:00|9361.9|9351.9|9358.9|9348.9|9366.9|9356.9|9358.1|9348.1|180
1653566100000|2022-05-26 11:55:00|9359.9|9349.9|9358.9|9348.9|9362.4|9352.4|9353.6|9343.6|172
1653566400000|2022-05-26 12:00:00|9358.6|9348.6|9357.1|9347.1|9359.6|9349.6|9354.6|9344.6|165
1653566700000|2022-05-26 12:05:00|9357.6|9347.6|9354.1|9344.1|9360.6|9350.6|9353.1|9343.1|145
1653567000000|2022-05-26 12:10:00|9355.6|9345.6|9374.6|9364.6|9384.4|9374.4|9354.4|9344.4|232
1653567300000|2022-05-26 12:15:00|9374.4|9364.4|9366.9|9356.9|9374.4|9364.4|9362.6|9352.6|164
1653567600000|2022-05-26 12:20:00|9366.6|9356.6|9371.4|9361.4|9371.6|9361.6|9363.6|9353.6|176
1653567900000|2022-05-26 12:25:00|9371.6|9361.6|9377.6|9367.6|9378.9|9368.9|9369.9|9359.9|182
1653568200000|2022-05-26 12:30:00|9377.9|9367.9|9362.9|9352.9|9377.9|9367.9|9361.1|9351.1|343
1653568500000|2022-05-26 12:35:00|9362.4|9352.4|9361.9|9351.9|9366.1|9356.1|9356.6|9346.6|219
1653568800000|2022-05-26 12:40:00|9361.4|9351.4|9365.6|9355.6|9372.1|9362.1|9358.9|9348.9|242
1653569100000|2022-05-26 12:45:00|9365.9|9355.9|9361.1|9351.1|9369.9|9359.9|9360.6|9350.6|160
1653569400000|2022-05-26 12:50:00|9361.4|9351.4|9352.1|9342.1|9361.9|9351.9|9352.1|9340.5|192
1653569700000|2022-05-26 12:55:00|9352.6|9342.6|9351.1|9341.1|9352.6|9342.6|9342.9|9332.9|185
1653570000000|2022-05-26 13:00:00|9351.6|9341.6|9350.6|9340.6|9354.9|9344.9|9340.9|9330.9|506
1653570300000|2022-05-26 13:05:00|9351.6|9341.6|9367.6|9357.6|9375.9|9365.9|9350.9|9340.9|393
1653570600000|2022-05-26 13:10:00|9367.4|9357.4|9370.9|9360.9|9377.4|9367.4|9362.4|9352.4|262
1653570900000|2022-05-26 13:15:00|9371.1|9361.1|9371.1|9361.1|9376.4|9366.4|9370.6|9360.6|274
1653571200000|2022-05-26 13:20:00|9371.6|9361.6|9358.9|9348.9|9379.4|9369.4|9357.6|9347.6|288
1653571500000|2022-05-26 13:25:00|9358.1|9348.1|9354.6|9344.6|9364.1|9354.1|9351.9|9341.9|344
1653571800000|2022-05-26 13:30:00|9354.1|9344.1|9377.6|9367.6|9378.4|9368.4|9352.4|9342.4|356
1653572100000|2022-05-26 13:35:00|9378.9|9368.9|9383.6|9373.6|9384.1|9374.1|9374.1|9364.1|488
1653572400000|2022-05-26 13:40:00|9383.9|9373.9|9373.1|9363.1|9383.9|9373.9|9368.4|9358.4|497
1653572700000|2022-05-26 13:45:00|9373.4|9363.4|9401.1|9391.1|9401.9|9391.9|9372.9|9362.9|426
1653573000000|2022-05-26 13:50:00|9400.9|9390.9|9391.1|9381.1|9401.9|9391.9|9390.6|9380.6|429
1653573300000|2022-05-26 13:55:00|9391.4|9381.4|9384.9|9374.9|9395.1|9385.1|9384.9|9374.9|237
1653573600000|2022-05-26 14:00:00|9385.1|9375.1|9392.6|9382.6|9398.9|9388.9|9385.1|9375.1|455
1653573900000|2022-05-26 14:05:00|9392.9|9382.9|9387.6|9377.6|9393.6|9383.6|9382.6|9372.6|306
1653574200000|2022-05-26 14:10:00|9387.9|9377.9|9389.6|9379.6|9392.4|9382.4|9378.4|9368.4|329
1653574500000|2022-05-26 14:15:00|9389.4|9379.4|9386.4|9376.4|9392.4|9382.4|9381.9|9371.9|229
1653574800000|2022-05-26 14:20:00|9386.6|9376.6|9395.6|9385.6|9396.1|9386.1|9383.4|9373.4|239
1653575100000|2022-05-26 14:25:00|9395.9|9385.9|9386.4|9376.4|9396.1|9386.1|9384.9|9374.9|346
1653575400000|2022-05-26 14:30:00|9387.1|9377.1|9385.1|9375.1|9390.1|9380.1|9383.9|9373.9|263
1653575700000|2022-05-26 14:35:00|9385.4|9375.4|9382.6|9372.6|9390.1|9380.1|9378.6|9368.6|289
1653576000000|2022-05-26 14:40:00|9382.9|9372.9|9375.1|9365.1|9384.6|9374.6|9374.1|9364.1|237
1653576300000|2022-05-26 14:45:00|9374.6|9364.6|9379.4|9369.4|9380.4|9370.4|9370.6|9360.6|303
1653576600000|2022-05-26 14:50:00|9379.6|9369.6|9378.1|9368.1|9386.4|9376.4|9371.1|9361.1|246
1653576900000|2022-05-26 14:55:00|9377.1|9367.1|9373.9|9363.9|9377.4|9367.4|9371.9|9361.9|341
1653577200000|2022-05-26 15:00:00|9374.1|9364.1|9378.6|9368.6|9383|9373|9369.4|9359.4|246
1653577500000|2022-05-26 15:05:00|9378.9|9368.9|9374.4|9364.4|9381.6|9371.6|9370.9|9360.9|241
1653577800000|2022-05-26 15:10:00|9374.6|9364.6|9383.6|9373.6|9384.6|9374.6|9374.1|9364.1|231
1653578100000|2022-05-26 15:15:00|9383.9|9373.9|9383.4|9373.4|9385.4|9375.4|9375.1|9365.1|265
1653578400000|2022-05-26 15:20:00|9383.6|9373.6|9373.6|9363.6|9384.9|9374.9|9371.1|9361.1|243
1653578700000|2022-05-26 15:25:00|9374.1|9364.1|9373.9|9363.9|9378.4|9368.4|9370.6|9360.6|334
1653579000000|2022-05-26 15:30:00|9373.6|9363.6|9371.1|9361.1|9380.9|9370.9|9367.9|9357.9|323
1653579300000|2022-05-26 15:35:00|9370.9|9360.9|9363.4|9353.4|9370.9|9360.9|9363.1|9353.1|282
1653579600000|2022-05-26 15:40:00|9363.9|9353.9|9363.9|9353.9|9365.9|9355.9|9361.9|9351.9|224
1653579900000|2022-05-26 15:45:00|9363.4|9353.4|9361.9|9351.9|9363.4|9353.4|9353.4|9343.4|234
1653580200000|2022-05-26 15:50:00|9361.6|9351.6|9358.9|9348.9|9367.9|9357.9|9358.1|9348.1|215
1653580500000|2022-05-26 15:55:00|9359.1|9349.1|9358.9|9348.9|9364.1|9354.1|9357.1|9347.1|265
1653580800000|2022-05-26 16:00:00|9359.1|9349.1|9374.9|9364.9|9376.6|9366.6|9356.9|9346.9|250
1653581100000|2022-05-26 16:05:00|9375.1|9365.1|9381.9|9371.9|9382.1|9372.1|9375.1|9365.1|122
1653581400000|2022-05-26 16:10:00|9382.4|9372.4|9386.1|9376.1|9387.1|9377.1|9380.1|9370.1|171
1653581700000|2022-05-26 16:15:00|9385.9|9375.9|9384.9|9374.9|9387.1|9377.1|9383.4|9373.4|169
1653582000000|2022-05-26 16:20:00|9384.6|9374.6|9381.6|9371.6|9385.6|9375.6|9381.4|9371.4|154
1653582300000|2022-05-26 16:25:00|9381.4|9371.4|9384.4|9374.4|9384.9|9374.9|9380.6|9370.6|131
1653582600000|2022-05-26 16:30:00|9383.9|9373.9|9385.9|9375.9|9386.9|9376.9|9382.9|9372.9|86
1653582900000|2022-05-26 16:35:00|9385.6|9375.6|9386.1|9376.1|9389.1|9379.1|9383.6|9373.6|138
1653583200000|2022-05-26 16:40:00|9385.9|9375.9|9381.1|9371.1|9387.9|9377.9|9380.9|9370.9|157
1653583500000|2022-05-26 16:45:00|9380.9|9370.9|9379.1|9369.1|9382.6|9372.6|9378.4|9368.4|178
1653583800000|2022-05-26 16:50:00|9378.9|9368.9|9378.9|9368.9|9380.4|9370.4|9373.1|9363.1|159
1653584100000|2022-05-26 16:55:00|9378.6|9368.6|9387.9|9377.9|9387.9|9377.9|9376.6|9366.6|265
1653609600000|2022-05-27 00:00:00|9413.4|9393.4|9403.5|9393.5|9413.6|9395.5|9403.3|9390.6|84
1653609900000|2022-05-27 00:05:00|9403.3|9393.3|9414.9|9404.9|9414.9|9404.9|9402.9|9392.9|112
1653610200000|2022-05-27 00:10:00|9414.6|9404.6|9414.8|9404.8|9415.4|9405.4|9411.3|9401.3|112
1653610500000|2022-05-27 00:15:00|9414.5|9404.5|9428|9418|9428|9418|9414|9404|123
1653610800000|2022-05-27 00:20:00|9427.8|9417.8|9417.8|9407.8|9428.5|9418.5|9416|9406|135
1653611100000|2022-05-27 00:25:00|9418|9408|9416|9406|9419|9409|9414.9|9404.9|119
1653611400000|2022-05-27 00:30:00|9416.5|9406.5|9403.8|9393.8|9416.5|9406.5|9402|9392|113
1653611700000|2022-05-27 00:35:00|9403.5|9393.5|9399.5|9389.5|9403.8|9393.8|9399|9389|121
1653612000000|2022-05-27 00:40:00|9399.8|9389.8|9384.8|9374.8|9401.3|9391.3|9384|9374|195
1653612300000|2022-05-27 00:45:00|9384.9|9374.9|9382|9372|9391.8|9377|9378.3|9368.3|217
1653612600000|2022-05-27 00:50:00|9382.5|9372.5|9387.3|9377.3|9389.3|9379.3|9380.5|9370.5|143
1653612900000|2022-05-27 00:55:00|9387.5|9377.5|9388.3|9378.3|9391.5|9381.5|9384.8|9374.8|151
1653613200000|2022-05-27 01:00:00|9388.5|9378.5|9381.5|9371.5|9388.5|9378.5|9370.9|9358|236
1653613500000|2022-05-27 01:05:00|9381.8|9371.8|9388.5|9378.5|9394.1|9381.5|9381.8|9371.8|204
1653613800000|2022-05-27 01:10:00|9388.8|9378.8|9399|9389|9399.3|9389.3|9387|9377|191
1653614100000|2022-05-27 01:15:00|9399.3|9389.3|9398.3|9388.3|9403.8|9393.8|9392.8|9382.8|343
1653614400000|2022-05-27 01:20:00|9398|9388|9402.5|9392.5|9404.3|9394.3|9394.5|9384.5|279
1653614700000|2022-05-27 01:25:00|9402.8|9392.8|9391.8|9381.8|9402.8|9392.8|9389.3|9377.3|262
1653615000000|2022-05-27 01:30:00|9392.3|9382.3|9418.3|9408.3|9418.5|9408.5|9392.3|9382.3|283
1653615300000|2022-05-27 01:35:00|9418|9408|9401|9391|9418.3|9408.3|9400.3|9390.3|376
1653615600000|2022-05-27 01:40:00|9401.5|9391.5|9415.5|9405.5|9416|9406|9401|9391|392
1653615900000|2022-05-27 01:45:00|9415.3|9405.3|9431.8|9421.8|9433.5|9423.5|9415.3|9405.3|359
1653616200000|2022-05-27 01:50:00|9431.5|9421.5|9438.3|9428.3|9451.6|9441.6|9430.3|9420.3|409
1653616500000|2022-05-27 01:55:00|9438|9428|9440|9430|9452|9439.8|9436.8|9426.8|295
1653616800000|2022-05-27 02:00:00|9440.3|9430.3|9437.8|9427.8|9441.3|9431.3|9435|9425|234
1653617100000|2022-05-27 02:05:00|9438|9428|9428|9418|9439|9429|9427.8|9417.8|260
1653617400000|2022-05-27 02:10:00|9428.3|9418.3|9434.3|9424.3|9437|9427|9428.3|9418.3|236
1653617700000|2022-05-27 02:15:00|9434.8|9424.8|9445|9435|9447|9437|9432.3|9422.3|151
1653618000000|2022-05-27 02:20:00|9445.3|9435.3|9442|9432|9448.3|9438.3|9438.8|9427.3|145
1653618300000|2022-05-27 02:25:00|9441.8|9431.8|9437.8|9427.8|9441.8|9431.8|9436.8|9426.8|97
1653618600000|2022-05-27 02:30:00|9437.5|9427.5|9444.5|9434.5|9446|9436|9435.5|9425.5|153
1653618900000|2022-05-27 02:35:00|9445|9435|9451|9441|9457.9|9442.5|9441.3|9431.3|204
1653619200000|2022-05-27 02:40:00|9450.8|9440.8|9444|9434|9453.5|9443.5|9441.5|9427.1|123
1653619500000|2022-05-27 02:45:00|9443.8|9433.8|9444.3|9434.3|9444.8|9434.8|9437.8|9427.8|242
1653619800000|2022-05-27 02:50:00|9445.3|9435.3|9444.8|9434.8|9450|9440|9444.5|9434.5|173
1653620100000|2022-05-27 02:55:00|9445|9435|9441.3|9431.3|9445.8|9435.8|9436.5|9426.5|184
1653620400000|2022-05-27 03:00:00|9442.8|9432.8|9452|9442|9454.5|9444.5|9442|9432|139
1653620700000|2022-05-27 03:05:00|9452.3|9442.3|9459.8|9449.8|9460.8|9450.8|9451|9441|253
1653621000000|2022-05-27 03:10:00|9460|9450|9463.8|9453.8|9464.3|9454.3|9452.5|9442.5|243
1653621300000|2022-05-27 03:15:00|9463.3|9453.3|9464|9454|9464.5|9454.5|9459.3|9449.3|200
1653621600000|2022-05-27 03:20:00|9464.3|9454.3|9465.8|9455.8|9468.8|9458.8|9458.8|9448.8|170
1653621900000|2022-05-27 03:25:00|9466.3|9456.3|9466.8|9456.8|9469.3|9459.3|9463.8|9453.8|158
1653622200000|2022-05-27 03:30:00|9467|9457|9461.8|9451.8|9468.5|9458.5|9458.5|9448.5|158
1653622500000|2022-05-27 03:35:00|9461.5|9451.5|9458.5|9448.5|9463.8|9453.8|9458.5|9448.5|107
1653622800000|2022-05-27 03:40:00|9458.8|9448.8|9458|9448|9461.8|9451.8|9456.5|9446.5|78
1653623100000|2022-05-27 03:45:00|9458.3|9448.3|9453.8|9443.8|9459.3|9449.3|9453.8|9443.8|119
1653623400000|2022-05-27 03:50:00|9454.3|9444.3|9449.5|9439.5|9456|9446|9447|9437|120
1653623700000|2022-05-27 03:55:00|9449.8|9439.8|9449|9439|9454.5|9444.5|9448.8|9438.8|85
1653624000000|2022-05-27 04:00:00|9449.8|9439.8|9451.5|9441.5|9455.3|9445.3|9448|9438|106
1653624300000|2022-05-27 04:05:00|9451.3|9441.3|9456.8|9446.8|9457.5|9447.5|9451.3|9441.3|99
1653624600000|2022-05-27 04:10:00|9457|9447|9460.5|9450.5|9461.5|9451.5|9456.8|9446.8|33
1653624900000|2022-05-27 04:15:00|9460.8|9450.8|9461.3|9451.3|9463|9453|9459.5|9449.5|50
1653625200000|2022-05-27 04:20:00|9461.5|9451.5|9462.5|9452.5|9462.5|9452.5|9460|9450|17
1653625500000|2022-05-27 04:25:00|9462.8|9452.8|9458.8|9448.8|9462.8|9452.8|9458.8|9448.8|45
1653625800000|2022-05-27 04:30:00|9459|9449|9458.3|9448.3|9460.8|9450.8|9456.3|9446.3|80
1653626100000|2022-05-27 04:35:00|9458.5|9448.5|9457.8|9447.8|9459|9449|9457.3|9447.3|67
1653626400000|2022-05-27 04:40:00|9458|9448|9453.5|9443.5|9463.1|9449.5|9453.3|9442.1|109
1653626700000|2022-05-27 04:45:00|9453.3|9443.3|9450.5|9440.5|9453.3|9443.3|9448.8|9438.8|100
1653627000000|2022-05-27 04:50:00|9450.8|9440.8|9448.8|9438.8|9451.8|9441.8|9448.5|9438.5|55
1653627300000|2022-05-27 04:55:00|9448.5|9438.5|9451.3|9441.3|9452.5|9442.5|9448.5|9438.5|98
1653627600000|2022-05-27 05:00:00|9451|9441|9445.8|9435.8|9451|9441|9443.5|9433.5|124
1653627900000|2022-05-27 05:05:00|9446|9436|9451.3|9441.3|9452.8|9442.8|9444|9434|104
1653628200000|2022-05-27 05:10:00|9451|9441|9451|9441|9453.8|9443.8|9448.5|9438.5|97
1653628500000|2022-05-27 05:15:00|9451.3|9441.3|9450.3|9440.3|9451.8|9441.8|9447.5|9437.5|118
1653628800000|2022-05-27 05:20:00|9450|9440|9441|9431|9450|9440|9437.8|9427.8|130
1653629100000|2022-05-27 05:25:00|9440.8|9430.8|9438.5|9428.5|9441.8|9431.8|9437.3|9427.3|102
1653629400000|2022-05-27 05:30:00|9438.8|9428.8|9430.3|9420.3|9443.8|9433.8|9428.8|9418.8|332
1653629700000|2022-05-27 05:35:00|9430.5|9420.5|9431|9421|9434.8|9424.3|9426.8|9414.8|227
1653630000000|2022-05-27 05:40:00|9430.5|9420.5|9427.8|9417.8|9433.5|9423.5|9426.5|9416.5|175
1653630300000|2022-05-27 05:45:00|9428|9418|9413.5|9403.5|9429.8|9419.8|9409|9399|181
1653630600000|2022-05-27 05:50:00|9413.8|9403.8|9406.8|9396.8|9422.3|9410.5|9406|9396|201
1653630900000|2022-05-27 05:55:00|9406.5|9396.5|9416.3|9406.3|9420|9406.8|9406.5|9396.5|222
1653631200000|2022-05-27 06:00:00|9416|9406|9421.3|9411.3|9423.8|9413.8|9415.3|9405.3|205
1653631500000|2022-05-27 06:05:00|9420.8|9410.8|9413.8|9403.8|9422|9412|9413.5|9403.5|151
1653631800000|2022-05-27 06:10:00|9414.3|9404.3|9415.3|9405.3|9419.5|9409.5|9413.5|9403.5|152
1653632100000|2022-05-27 06:15:00|9415|9405|9421.5|9411.5|9425.5|9415.5|9414.8|9404.8|160
1653632400000|2022-05-27 06:20:00|9421.3|9411.3|9419.5|9409.5|9426.5|9416.5|9418.8|9408.8|134
1653632700000|2022-05-27 06:25:00|9419|9409|9421.5|9411.5|9422.8|9412.8|9413.3|9401.5|182
1653633000000|2022-05-27 06:30:00|9421.3|9411.3|9417.5|9407.5|9423.3|9413.3|9414|9404|194
1653633300000|2022-05-27 06:35:00|9417.3|9407.3|9420.3|9410.3|9425.4|9413.8|9417|9405.4|191
1653633600000|2022-05-27 06:40:00|9420.5|9410.5|9415|9405|9423.5|9413.5|9413.3|9403.3|209
1653633900000|2022-05-27 06:45:00|9414.8|9404.8|9414.8|9404.8|9417.3|9407.3|9412.8|9402.8|175
1653634200000|2022-05-27 06:50:00|9414.5|9404.5|9415.3|9405.3|9417.3|9407.3|9409|9399|229
1653634500000|2022-05-27 06:55:00|9415.5|9405.5|9417.6|9407.6|9419.4|9409.4|9413.6|9403.6|300
1653634800000|2022-05-27 07:00:00|9417.4|9407.4|9410.6|9400.6|9417.4|9407.4|9404.1|9394.1|204
1653635100000|2022-05-27 07:05:00|9410.9|9400.9|9406.6|9396.6|9412.1|9402.1|9402.6|9392.6|151
1653635400000|2022-05-27 07:10:00|9406.4|9396.4|9422.1|9412.1|9423.6|9413.6|9406.4|9396.4|186
1653635700000|2022-05-27 07:15:00|9422.4|9412.4|9423.9|9413.9|9431.1|9421.1|9419.1|9409.1|216
1653636000000|2022-05-27 07:20:00|9424.1|9414.1|9408.6|9398.6|9426.6|9416.6|9406.4|9396.4|148
1653636300000|2022-05-27 07:25:00|9408.4|9398.4|9401.9|9391.9|9412.9|9402.9|9401.1|9390.4|152
1653636600000|2022-05-27 07:30:00|9402.1|9392.1|9407.1|9397.1|9412.9|9402.9|9401.4|9391.4|156
1653636900000|2022-05-27 07:35:00|9406.9|9396.9|9401.9|9391.9|9409.4|9399.4|9401.1|9391.1|139
1653637200000|2022-05-27 07:40:00|9401.6|9391.6|9398.9|9388.9|9402.1|9392.1|9391.4|9381.4|114
1653637500000|2022-05-27 07:45:00|9399.1|9389.1|9396.6|9386.6|9401.6|9391.6|9395.4|9385.4|92
1653637800000|2022-05-27 07:50:00|9396.9|9386.9|9402.9|9392.9|9403.6|9393.6|9396.6|9386.6|153
1653638100000|2022-05-27 07:55:00|9402.6|9392.6|9390|9380|9402.6|9392.6|9381.9|9371.9|224
1653638400000|2022-05-27 08:00:00|9389.8|9379.8|9385.9|9375.9|9397.5|9385.3|9378.6|9368.6|214
1653638700000|2022-05-27 08:05:00|9386.1|9376.1|9422.1|9412.1|9425.4|9415.4|9386.1|9376.1|192
1653639000000|2022-05-27 08:10:00|9421.9|9411.9|9428.4|9418.4|9431.1|9421.1|9416.3|9406.3|207
1653639300000|2022-05-27 08:15:00|9428.9|9418.9|9439.4|9429.4|9439.4|9429.4|9422.1|9412.1|177
1653639600000|2022-05-27 08:20:00|9439.6|9429.6|9447.4|9437.4|9449.4|9439.4|9437.4|9427.4|122
1653639900000|2022-05-27 08:25:00|9447.1|9437.1|9451.4|9441.4|9453.1|9443.1|9444.6|9434.6|188
1653640200000|2022-05-27 08:30:00|9451.1|9441.1|9466.1|9456.1|9470.1|9460.1|9451.1|9441.1|234
1653640500000|2022-05-27 08:35:00|9466.4|9456.4|9477.6|9467.6|9478.4|9468.4|9466.3|9456.3|206
1653640800000|2022-05-27 08:40:00|9477.9|9467.9|9468.1|9458.1|9477.9|9467.9|9467.6|9457.6|191
1653641100000|2022-05-27 08:45:00|9467.9|9457.9|9451.9|9441.9|9468.9|9458.9|9445.4|9435.4|260
1653641400000|2022-05-27 08:50:00|9452.1|9442.1|9443.4|9433.4|9454.1|9444.1|9442.9|9432.9|207
1653641700000|2022-05-27 08:55:00|9443.9|9433.9|9454.1|9444.1|9454.1|9444.1|9443.9|9433.9|204
1653642000000|2022-05-27 09:00:00|9453.9|9443.9|9455.4|9445.4|9459.6|9449.6|9447.1|9437.1|171
1653642300000|2022-05-27 09:05:00|9455.1|9445.1|9464.9|9454.9|9468.9|9458.9|9451.9|9441.9|189
1653642600000|2022-05-27 09:10:00|9464.6|9454.6|9458.6|9448.6|9464.9|9454.9|9456.6|9446.6|136
1653642900000|2022-05-27 09:15:00|9458.4|9448.4|9464.4|9454.4|9466.1|9456.1|9458.1|9448.1|99
1653643200000|2022-05-27 09:20:00|9464.6|9454.6|9473.6|9463.6|9473.9|9463.9|9460.9|9450.9|129
1653643500000|2022-05-27 09:25:00|9473.4|9463.4|9460.6|9450.6|9473.4|9463.4|9460.6|9450.6|96
1653643800000|2022-05-27 09:30:00|9460.4|9450.4|9465.6|9455.6|9466.9|9456.9|9460.1|9450.1|119
1653644100000|2022-05-27 09:35:00|9465.4|9455.4|9458.9|9448.9|9473.6|9463.6|9458.9|9448.9|178
1653644400000|2022-05-27 09:40:00|9459.1|9449.1|9458.9|9448.9|9465.1|9455.1|9457.4|9447.4|114
1653644700000|2022-05-27 09:45:00|9458.6|9448.6|9458.6|9448.6|9461.1|9451.1|9454.1|9444.1|87
1653645000000|2022-05-27 09:50:00|9459.6|9449.6|9454.9|9444.9|9461.1|9451.1|9451.1|9441.1|138
1653645300000|2022-05-27 09:55:00|9456.1|9446.1|9444.6|9434.6|9457.4|9447.4|9444.6|9434.6|148
1653645600000|2022-05-27 10:00:00|9445.1|9435.1|9431.9|9421.9|9446.1|9436.1|9429.4|9419.4|135
1653645900000|2022-05-27 10:05:00|9432.1|9422.1|9435.1|9425.1|9438.9|9428.9|9429.9|9419.9|89
1653646200000|2022-05-27 10:10:00|9435.4|9425.4|9432.4|9422.4|9437.1|9427.1|9430.6|9420.6|113
1653646500000|2022-05-27 10:15:00|9432.6|9422.6|9429.4|9419.4|9433.1|9423.1|9426.9|9416.9|121
1653646800000|2022-05-27 10:20:00|9429.1|9419.1|9441.1|9431.1|9441.6|9431.6|9427.9|9417.9|127
1653647100000|2022-05-27 10:25:00|9440.9|9430.9|9430.6|9420.6|9441.9|9431.9|9430.6|9420.6|125
1653647400000|2022-05-27 10:30:00|9430.9|9420.9|9430.1|9420.1|9431.4|9421.4|9427.6|9417.6|91
1653647700000|2022-05-27 10:35:00|9430.4|9420.4|9426.6|9416.6|9433.4|9423.4|9426.6|9416.6|82
1653648000000|2022-05-27 10:40:00|9426.4|9416.4|9429.9|9419.9|9434.1|9424.1|9421.1|9411.1|117
1653648300000|2022-05-27 10:45:00|9430.1|9420.1|9426.6|9416.6|9430.9|9420.9|9419.4|9409.4|119
1653648600000|2022-05-27 10:50:00|9426.4|9416.4|9431.1|9421.1|9431.9|9421.9|9424.6|9414.6|149
1653648900000|2022-05-27 10:55:00|9430.6|9420.6|9432.4|9422.4|9434.9|9424.9|9426.9|9416.9|122
1653649200000|2022-05-27 11:00:00|9432.1|9422.1|9426.4|9416.4|9432.1|9422.1|9425.6|9415.6|109
1653649500000|2022-05-27 11:05:00|9426.6|9416.6|9426.9|9416.9|9429.1|9419.1|9422.9|9412.9|134
1653649800000|2022-05-27 11:10:00|9426.6|9416.6|9427.4|9417.4|9428.1|9418.1|9422.1|9412.1|151
1653650100000|2022-05-27 11:15:00|9427.1|9417.1|9412.6|9402.6|9427.1|9417.1|9411.6|9401.6|191
1653650400000|2022-05-27 11:20:00|9412.9|9402.9|9400.8|9390.8|9418.9|9408.9|9400.8|9390.8|172
1653650700000|2022-05-27 11:25:00|9400.5|9390.5|9405.4|9395.4|9408.8|9398.8|9397.4|9387.4|247
1653651000000|2022-05-27 11:30:00|9404.9|9394.9|9397.6|9387.6|9415.9|9405.9|9395.9|9385.9|238
1653651300000|2022-05-27 11:35:00|9397.9|9387.9|9399.9|9389.9|9403.4|9393.4|9394.8|9384.8|176
1653651600000|2022-05-27 11:40:00|9400.1|9390.1|9398.6|9388.6|9400.4|9390.4|9391.4|9381.4|221
1653651900000|2022-05-27 11:45:00|9398.4|9388.4|9403.1|9393.1|9404.6|9394.6|9392.1|9382.1|187
1653652200000|2022-05-27 11:50:00|9402.9|9392.9|9406.6|9396.6|9408.1|9398.1|9399.1|9389.1|144
1653652500000|2022-05-27 11:55:00|9406.4|9396.4|9405.4|9395.4|9410.5|9400.5|9401.1|9391.1|185
1653652800000|2022-05-27 12:00:00|9405.6|9395.6|9418.4|9408.4|9422.4|9412.4|9402.9|9392.9|292
1653653100000|2022-05-27 12:05:00|9418.6|9408.6|9426.9|9416.9|9427.6|9417.6|9413.4|9403.4|302
1653653400000|2022-05-27 12:10:00|9426.6|9416.6|9432.6|9422.6|9439.1|9429.1|9424.6|9414.6|239
1653653700000|2022-05-27 12:15:00|9432.4|9422.4|9432.6|9422.6|9438.9|9428.9|9425.4|9415.4|199
1653654000000|2022-05-27 12:20:00|9433.1|9423.1|9431.6|9421.6|9438.6|9428.6|9421.9|9411.9|256
1653654300000|2022-05-27 12:25:00|9431.9|9421.9|9422.4|9412.4|9431.9|9421.9|9422.4|9412.4|227
1653654600000|2022-05-27 12:30:00|9422.6|9412.6|9412.5|9402.5|9426.6|9416.6|9401.1|9391.1|435
1653654900000|2022-05-27 12:35:00|9412.3|9402.3|9413.4|9403.4|9422.6|9412.6|9409.1|9399.1|367
1653655200000|2022-05-27 12:40:00|9413.1|9403.1|9421.6|9411.6|9422.1|9412.1|9409.1|9399.1|226
1653655500000|2022-05-27 12:45:00|9421.9|9411.9|9423.6|9413.6|9428.4|9418.4|9420.6|9410.6|139
1653655800000|2022-05-27 12:50:00|9423.9|9413.9|9424.9|9414.9|9427.4|9417.4|9421.1|9411.1|173
1653656100000|2022-05-27 12:55:00|9424.6|9414.6|9436.4|9426.4|9439.4|9429.4|9422.1|9412.1|211
1653656400000|2022-05-27 13:00:00|9437.4|9427.4|9448.1|9438.1|9459.1|9449.1|9436.9|9426.9|427
1653656700000|2022-05-27 13:05:00|9448.4|9438.4|9474.1|9464.1|9474.6|9464.6|9442.6|9432.6|371
1653657000000|2022-05-27 13:10:00|9473.9|9463.9|9461.4|9451.4|9473.9|9463.9|9458.6|9448.6|385
1653657300000|2022-05-27 13:15:00|9461.1|9451.1|9461.9|9451.9|9468.6|9458.6|9458.9|9448.9|298
1653657600000|2022-05-27 13:20:00|9462.1|9452.1|9460.9|9450.9|9470.1|9460.1|9459.1|9449.1|263
1653657900000|2022-05-27 13:25:00|9461.1|9451.1|9465.9|9455.9|9467.1|9457.1|9458.4|9446.5|252
1653658200000|2022-05-27 13:30:00|9466.1|9456.1|9457.9|9447.9|9469.9|9459.9|9457.9|9447.9|396
1653658500000|2022-05-27 13:35:00|9458.1|9448.1|9470.6|9460.6|9471.4|9461.4|9454.1|9444.1|351
1653658800000|2022-05-27 13:40:00|9470.9|9460.9|9457.9|9447.9|9472.6|9462.6|9457.4|9447.4|418
1653659100000|2022-05-27 13:45:00|9457.6|9447.6|9460.9|9450.9|9465.6|9455.6|9453.1|9443.1|372
1653659400000|2022-05-27 13:50:00|9461.1|9451.1|9492.4|9482.4|9493.1|9483.1|9458.4|9448.4|358
1653659700000|2022-05-27 13:55:00|9492.6|9482.6|9483.6|9473.6|9498.4|9488.4|9478.9|9468.9|265
1653660000000|2022-05-27 14:00:00|9483.1|9473.1|9475.6|9465.6|9484.9|9474.9|9471.4|9461.4|402
1653660300000|2022-05-27 14:05:00|9475.9|9465.9|9480.4|9470.4|9482.1|9472.1|9474.4|9464.4|327
1653660600000|2022-05-27 14:10:00|9480.1|9470.1|9477.1|9467.1|9483.1|9473.1|9475.6|9465.6|283
1653660900000|2022-05-27 14:15:00|9477.4|9467.4|9482.6|9472.6|9483.6|9473.6|9471.9|9461.9|290
1653661200000|2022-05-27 14:20:00|9483.1|9473.1|9492.6|9482.6|9494.1|9484.1|9481.9|9471.9|325
1653661500000|2022-05-27 14:25:00|9492.4|9482.4|9489.1|9479.1|9493.6|9483.6|9486.4|9476.4|238
1653661800000|2022-05-27 14:30:00|9490.1|9480.1|9488.6|9478.6|9491.6|9481.6|9487.4|9477.4|224
1653662100000|2022-05-27 14:35:00|9488.4|9478.4|9484.1|9474.1|9489.6|9479.6|9481.1|9471.1|245
1653662400000|2022-05-27 14:40:00|9483.9|9473.9|9485.1|9475.1|9491.9|9481.9|9482.6|9472.6|336
1653662700000|2022-05-27 14:45:00|9484.1|9474.1|9484.9|9474.9|9487.9|9477.9|9481.4|9471.4|262
1653663000000|2022-05-27 14:50:00|9484.6|9474.6|9476.6|9466.6|9484.9|9474.9|9467.6|9457.6|342
1653663300000|2022-05-27 14:55:00|9476.9|9466.9|9471.1|9461.1|9476.9|9466.9|9466.1|9456.1|368
1653663600000|2022-05-27 15:00:00|9471.4|9461.4|9453.6|9443.6|9473.9|9463.9|9452.6|9442.6|330
1653663900000|2022-05-27 15:05:00|9453.9|9443.9|9466.6|9456.6|9469.4|9459.4|9452.8|9442.8|380
1653664200000|2022-05-27 15:10:00|9467.4|9457.4|9475.1|9465.1|9477.1|9467.1|9466.1|9456.1|280
1653664500000|2022-05-27 15:15:00|9475.9|9465.9|9481.4|9471.4|9484.1|9474.1|9474.9|9464.9|257
1653664800000|2022-05-27 15:20:00|9481.6|9471.6|9483.6|9473.6|9488.6|9478.6|9477.9|9467.9|286
1653665100000|2022-05-27 15:25:00|9483.9|9473.9|9476.6|9466.6|9485.6|9475.6|9474.9|9464.9|244
1653665400000|2022-05-27 15:30:00|9476.9|9466.9|9474.9|9464.9|9479.6|9469.6|9471.4|9461.4|284
1653665700000|2022-05-27 15:35:00|9474.6|9464.6|9466.4|9456.4|9476|9465.1|9465.6|9454.6|278
1653666000000|2022-05-27 15:40:00|9466.1|9456.1|9459.1|9449.1|9469.4|9459.4|9458.1|9448.1|235
1653666300000|2022-05-27 15:45:00|9458.9|9448.9|9473.1|9463.1|9473.1|9463.1|9457.6|9447.6|299
1653666600000|2022-05-27 15:50:00|9472.9|9462.9|9476.1|9466.1|9476.6|9466.6|9472.4|9462.4|142
1653666900000|2022-05-27 15:55:00|9476.4|9466.4|9472.9|9462.9|9476.4|9466.4|9463.4|9453.4|246
1653667200000|2022-05-27 16:00:00|9473.1|9463.1|9477.1|9467.1|9477.9|9467.9|9473.1|9463.1|198
1653667500000|2022-05-27 16:05:00|9477.4|9467.4|9481.6|9471.6|9482.4|9472.4|9475.9|9465.9|122
1653667800000|2022-05-27 16:10:00|9481.9|9471.9|9475.9|9465.9|9482.1|9472.1|9473.6|9463.6|184
1653668100000|2022-05-27 16:15:00|9475.6|9465.6|9468.9|9458.9|9476.6|9466.6|9466.4|9456.4|192
1653668400000|2022-05-27 16:20:00|9469.6|9459.6|9472.4|9462.4|9474.4|9464.4|9469.6|9459.6|194
1653668700000|2022-05-27 16:25:00|9472.1|9462.1|9469.4|9459.4|9474.4|9464.4|9466.4|9456.4|136
1653669000000|2022-05-27 16:30:00|9468.6|9458.6|9468.1|9458.1|9470.6|9460.6|9466.9|9456.9|104
1653669300000|2022-05-27 16:35:00|9467.9|9457.9|9465.9|9455.9|9468.6|9458.6|9465.4|9455.4|130
1653669600000|2022-05-27 16:40:00|9466.1|9456.1|9462.1|9452.1|9466.9|9456.9|9461.1|9451.1|165
1653669900000|2022-05-27 16:45:00|9462.4|9452.4|9461.6|9451.6|9467.4|9457.4|9461.1|9451.1|166
1653670200000|2022-05-27 16:50:00|9461.4|9451.4|9466.6|9456.6|9467.4|9457.4|9459.1|9449.1|152
1653670500000|2022-05-27 16:55:00|9466.9|9456.9|9477.1|9467.1|9477.6|9467.6|9465.1|9455.1|235
1653868800000|2022-05-30 00:00:00|9502.6|9480.6|9536.4|9516.4|9556.8|9536.8|9502.6|9480.6|95
1653869100000|2022-05-30 00:05:00|9535.9|9515.9|9537|9527|9546.9|9533.1|9530.1|9515.4|227
1653869400000|2022-05-30 00:10:00|9537.4|9527.4|9542.8|9532.8|9545.5|9535.5|9537.4|9527.4|153
1653869700000|2022-05-30 00:15:00|9542.5|9532.5|9539.5|9529.5|9547.6|9533.5|9538.3|9527.6|89
1653870000000|2022-05-30 00:20:00|9540.5|9530.5|9541.8|9531.8|9544.3|9534.3|9537.8|9527.8|128
1653870300000|2022-05-30 00:25:00|9541.5|9531.5|9541.8|9531.8|9543.8|9533.8|9540.8|9530.8|91
1653870600000|2022-05-30 00:30:00|9542|9532|9534|9524|9542.8|9532.8|9533.3|9523.3|127
1653870900000|2022-05-30 00:35:00|9534.3|9524.3|9536.3|9526.3|9538.5|9528.5|9533.3|9523.3|143
1653871200000|2022-05-30 00:40:00|9535.8|9525.8|9538.8|9528.8|9538.8|9528.8|9534.5|9524.5|94
1653871500000|2022-05-30 00:45:00|9539|9529|9538|9528|9540.8|9530.8|9536.5|9526.5|109
1653871800000|2022-05-30 00:50:00|9537.8|9527.8|9533|9523|9537.8|9527.8|9528.8|9518.8|116
1653872100000|2022-05-30 00:55:00|9533.3|9523.3|9534.3|9524.3|9539.5|9529.5|9531|9521|131
1653872400000|2022-05-30 01:00:00|9534.5|9524.5|9505|9495|9534.5|9524.5|9502|9492|411
1653872700000|2022-05-30 01:05:00|9505.3|9495.3|9493.5|9483.5|9509.8|9499.8|9492.8|9482.8|335
1653873000000|2022-05-30 01:10:00|9493.3|9483.3|9498|9488|9498.5|9488.5|9492.3|9482.3|262
1653873300000|2022-05-30 01:15:00|9498.3|9488.3|9496|9486|9502.4|9492.4|9492.8|9482.8|251
1653873600000|2022-05-30 01:20:00|9495.8|9485.8|9493|9483|9499.5|9489.5|9487|9477|250
1653873900000|2022-05-30 01:25:00|9492.5|9482.5|9488.3|9478.3|9493.8|9483.8|9484.5|9474.5|164
1653874200000|2022-05-30 01:30:00|9488.5|9478.5|9489.8|9479.8|9491.5|9481.5|9481.8|9471.8|326
1653874500000|2022-05-30 01:35:00|9489.3|9479.3|9517.8|9507.8|9518|9508|9489.3|9479.3|276
1653874800000|2022-05-30 01:40:00|9518|9508|9519.5|9509.5|9524.5|9514.5|9512.8|9498.9|195
1653875100000|2022-05-30 01:45:00|9519.8|9509.8|9517|9507|9522.5|9512.5|9514.5|9504.5|249
1653875400000|2022-05-30 01:50:00|9517.3|9507.3|9508.8|9498.8|9523.5|9513.5|9507.8|9497.8|341
1653875700000|2022-05-30 01:55:00|9509|9499|9511.5|9501.5|9514.3|9504.3|9506.5|9496.5|306
1653876000000|2022-05-30 02:00:00|9512.3|9502.3|9515.8|9505.8|9522.3|9509.3|9512.3|9502.3|193
1653876300000|2022-05-30 02:05:00|9516|9506|9521.5|9511.5|9525.1|9512|9514.5|9503.1|221
1653876600000|2022-05-30 02:10:00|9522|9512|9516|9506|9524.3|9514.3|9511|9501|237
1653876900000|2022-05-30 02:15:00|9516.3|9506.3|9521.8|9511.8|9523|9513|9513.3|9499.3|145
1653877200000|2022-05-30 02:20:00|9522|9512|9525.5|9515.5|9533|9522.3|9521|9508.9|162
1653877500000|2022-05-30 02:25:00|9525.8|9515.8|9523.8|9513.8|9530.3|9520.3|9523.8|9513.8|146
1653877800000|2022-05-30 02:30:00|9523.5|9513.5|9535.8|9525.8|9537.3|9527.3|9523.3|9513.3|235
1653878100000|2022-05-30 02:35:00|9535.5|9525.5|9539|9529|9541.5|9531.5|9535.3|9525.3|195
1653878400000|2022-05-30 02:40:00|9539.3|9529.3|9534.5|9524.5|9541.4|9529.8|9534.5|9521.4|195
1653878700000|2022-05-30 02:45:00|9534.8|9524.8|9525.8|9515.8|9538.5|9528.5|9524.8|9514.8|178
1653879000000|2022-05-30 02:50:00|9526|9516|9532|9522|9535|9525|9525.8|9515.8|180
1653879300000|2022-05-30 02:55:00|9531.8|9521.8|9533|9523|9535.5|9525.5|9529.5|9519.5|170
1653879600000|2022-05-30 03:00:00|9533.5|9523.5|9531|9521|9535.8|9525.8|9529.3|9519.3|214
1653879900000|2022-05-30 03:05:00|9531.3|9521.3|9526.5|9516.5|9533.3|9523.3|9526.5|9516.5|207
1653880200000|2022-05-30 03:10:00|9526.3|9516.3|9521.8|9511.8|9528.5|9518.5|9513.5|9503.5|264
1653880500000|2022-05-30 03:15:00|9521.5|9511.5|9513.3|9503.3|9524.3|9514.3|9512.5|9502.5|243
1653880800000|2022-05-30 03:20:00|9513|9503|9512.5|9502.5|9516.5|9506.5|9509|9499|256
1653881100000|2022-05-30 03:25:00|9512.8|9502.8|9517.8|9507.8|9518.3|9508.3|9511.8|9501.8|194
1653881400000|2022-05-30 03:30:00|9518.3|9508.3|9517|9507|9519.5|9509.5|9516|9506|125
1653881700000|2022-05-30 03:35:00|9517.3|9507.3|9519.3|9509.3|9521.3|9511.3|9517.3|9507.3|115
1653882000000|2022-05-30 03:40:00|9519.5|9509.5|9523.3|9513.3|9523.3|9513.3|9519|9509|134
1653882300000|2022-05-30 03:45:00|9523.5|9513.5|9529.5|9519.5|9532.3|9522.3|9523|9513|72
1653882600000|2022-05-30 03:50:00|9529.3|9519.3|9538|9528|9541.8|9531|9529|9519|116
1653882900000|2022-05-30 03:55:00|9538.5|9528.5|9536|9526|9540.1|9529.8|9533.5|9520.1|116
1653883200000|2022-05-30 04:00:00|9535.8|9525.8|9542.3|9532.3|9542.3|9532.3|9534.5|9524.5|76
1653883500000|2022-05-30 04:05:00|9542|9532|9540.8|9530.8|9542.8|9532.8|9539.5|9529.5|52
1653883800000|2022-05-30 04:10:00|9541|9531|9533.3|9523.3|9541.5|9531.5|9532.5|9522.5|146
1653884100000|2022-05-30 04:15:00|9533.8|9523.8|9529.8|9519.8|9536|9526|9529.8|9519.8|86
1653884400000|2022-05-30 04:20:00|9530.3|9520.3|9533|9523|9533.8|9523.8|9528.3|9518.3|102
1653884700000|2022-05-30 04:25:00|9533.3|9523.3|9535|9525|9536.3|9526.3|9530.3|9520.3|90
1653885000000|2022-05-30 04:30:00|9535.5|9525.5|9542.3|9532.3|9542.5|9532.5|9534.5|9524.5|95
1653885300000|2022-05-30 04:35:00|9542.8|9532.8|9544|9534|9546.3|9536.3|9542.8|9532.8|125
1653885600000|2022-05-30 04:40:00|9544.3|9534.3|9538|9528|9544.5|9534.5|9537|9527|89
1653885900000|2022-05-30 04:45:00|9538.3|9528.3|9538.5|9528.5|9539.5|9529.5|9536|9526|97
1653886200000|2022-05-30 04:50:00|9538.8|9528.8|9536.8|9526.8|9538.8|9528.8|9533.8|9523.8|93
1653886500000|2022-05-30 04:55:00|9537|9527|9537.3|9527.3|9539|9529|9535.3|9525.3|112
1653886800000|2022-05-30 05:00:00|9537|9527|9537.5|9527.5|9537.8|9527.8|9533.8|9523.8|113
1653887100000|2022-05-30 05:05:00|9537.8|9527.8|9535.8|9525.8|9541.8|9531.8|9533|9523|113
1653887400000|2022-05-30 05:10:00|9536|9526|9541|9531|9545|9535|9534.8|9524.8|154
1653887700000|2022-05-30 05:15:00|9542|9532|9545|9535|9545.3|9535.3|9539.3|9529.3|111
1653888000000|2022-05-30 05:20:00|9544.5|9534.5|9541.3|9531.3|9545.5|9535.5|9541|9531|75
1653888300000|2022-05-30 05:25:00|9541|9531|9539.3|9529.3|9544|9534|9537.8|9527.8|134
1653888600000|2022-05-30 05:30:00|9539.5|9529.5|9547.8|9537.8|9548|9538|9539.5|9529.5|258
1653888900000|2022-05-30 05:35:00|9548|9538|9552.3|9542.3|9554.5|9544.5|9547.3|9537.3|187
1653889200000|2022-05-30 05:40:00|9552|9542|9547.8|9537.8|9554.6|9543.5|9544.8|9531.4|152
1653889500000|2022-05-30 05:45:00|9548|9538|9557|9547|9561.3|9547.3|9548|9537.5|159
1653889800000|2022-05-30 05:50:00|9556.5|9546.5|9554.5|9544.5|9558.5|9548.5|9550|9540|191
1653890100000|2022-05-30 05:55:00|9553.8|9543.8|9551.3|9541.3|9558.5|9548.5|9548.5|9538.5|219
1653890400000|2022-05-30 06:00:00|9551.5|9541.5|9557.3|9547.3|9557.8|9547.8|9545.8|9535.8|198
1653890700000|2022-05-30 06:05:00|9557.8|9547.8|9558|9548|9559|9549|9553.8|9543.8|231
1653891000000|2022-05-30 06:10:00|9557.3|9547.3|9569|9559|9569|9559|9555.5|9545.5|141
1653891300000|2022-05-30 06:15:00|9568.8|9558.8|9558.3|9548.3|9569.3|9559.3|9557.3|9547.3|200
1653891600000|2022-05-30 06:20:00|9558.5|9548.5|9547.3|9537.3|9561.9|9549.5|9547.3|9537.3|120
1653891900000|2022-05-30 06:25:00|9547.5|9537.5|9550.3|9540.3|9551.6|9540.8|9544.1|9529.5|175
1653892200000|2022-05-30 06:30:00|9550.5|9540.5|9545.5|9535.5|9554.4|9541.3|9542.5|9532.5|152
1653892500000|2022-05-30 06:35:00|9545.8|9535.8|9552.3|9542.3|9552.3|9542.3|9544.8|9531.3|183
1653892800000|2022-05-30 06:40:00|9553.3|9543.3|9557|9547|9558|9548|9550.5|9540.5|129
1653893100000|2022-05-30 06:45:00|9556.8|9546.8|9547.8|9537.8|9557|9547|9545.8|9535.8|220
1653893400000|2022-05-30 06:50:00|9548|9538|9548.6|9538.6|9553.5|9540.3|9540|9530|249
1653893700000|2022-05-30 06:55:00|9548.5|9538.5|9556.4|9546.4|9557.6|9547.6|9548.5|9538.5|154
1653894000000|2022-05-30 07:00:00|9556.9|9546.9|9555.1|9545.1|9568.9|9558.9|9551.9|9541.9|226
1653894300000|2022-05-30 07:05:00|9555.4|9545.4|9532.1|9522.1|9555.4|9545.4|9528.5|9518.5|288
1653894600000|2022-05-30 07:10:00|9531.9|9521.9|9547.1|9537.1|9549.8|9539.8|9524.9|9514.9|223
1653894900000|2022-05-30 07:15:00|9547.4|9537.4|9550.5|9540.5|9555.1|9545.1|9542.9|9532.9|184
1653895200000|2022-05-30 07:20:00|9550.6|9540.6|9555.4|9545.4|9557.4|9547.4|9543.4|9533.4|190
1653895500000|2022-05-30 07:25:00|9555.6|9545.6|9556.1|9546.1|9564.1|9554.1|9554.1|9544.1|208
1653895800000|2022-05-30 07:30:00|9556.6|9546.6|9551.5|9541.5|9559.4|9549.4|9551.5|9541.5|121
1653896100000|2022-05-30 07:35:00|9551.1|9541.1|9539.9|9529.9|9551.1|9541.1|9536.4|9526.4|187
1653896400000|2022-05-30 07:40:00|9540.4|9530.4|9549.1|9539.1|9553.6|9543.6|9540.4|9530.4|110
1653896700000|2022-05-30 07:45:00|9548.9|9538.9|9543.1|9533.1|9553.6|9543.6|9537.9|9527.9|154
1653897000000|2022-05-30 07:50:00|9543.4|9533.4|9539.9|9529.9|9550.6|9540.6|9538.4|9528.4|170
1653897300000|2022-05-30 07:55:00|9540.1|9530.1|9529.4|9519.4|9540.4|9530.4|9528.1|9518.1|133
1653897600000|2022-05-30 08:00:00|9529.6|9519.6|9532.6|9522.6|9537.1|9527.1|9523.6|9513.6|215
1653897900000|2022-05-30 08:05:00|9532.4|9522.4|9529.9|9519.9|9535.1|9525.1|9526.4|9516.4|158
1653898200000|2022-05-30 08:10:00|9529.4|9519.4|9515.4|9505.4|9529.9|9519.9|9511.1|9501.1|155
1653898500000|2022-05-30 08:15:00|9514.9|9504.9|9519.4|9509.4|9528.6|9518.6|9514.1|9501.5|220
1653898800000|2022-05-30 08:20:00|9519.6|9509.6|9527.6|9517.6|9531.4|9521.4|9519.6|9509.6|149
1653899100000|2022-05-30 08:25:00|9527.9|9517.9|9527.4|9517.4|9529.4|9519.4|9524.6|9514.6|160
1653899400000|2022-05-30 08:30:00|9527.1|9517.1|9521.9|9511.9|9529.1|9519.1|9518.9|9508.9|111
1653899700000|2022-05-30 08:35:00|9521.6|9511.6|9522.6|9512.6|9523.4|9513.4|9517.6|9507.6|171
1653900000000|2022-05-30 08:40:00|9522.9|9512.9|9511.6|9501.6|9523.9|9513.9|9510.6|9500.6|99
1653900300000|2022-05-30 08:45:00|9512.1|9502.1|9509.1|9499.1|9513.4|9503.4|9507.1|9497.1|110
1653900600000|2022-05-30 08:50:00|9509.4|9499.4|9517.1|9507.1|9517.4|9507.4|9508.1|9498.1|90
1653900900000|2022-05-30 08:55:00|9516.6|9506.6|9509.4|9499.4|9519.6|9509.6|9508.1|9498.1|139
1653901200000|2022-05-30 09:00:00|9509.6|9499.6|9510.4|9500.4|9514.4|9504.4|9508.4|9498.4|116
1653901500000|2022-05-30 09:05:00|9510.1|9500.1|9511.4|9501.4|9514.6|9504.6|9508.4|9498.4|145
1653901800000|2022-05-30 09:10:00|9511.6|9501.6|9508.1|9498.1|9512.4|9502.4|9507.6|9497.6|125
1653902100000|2022-05-30 09:15:00|9507.9|9497.9|9516.9|9506.9|9520.9|9507.4|9507.9|9497.9|135
1653902400000|2022-05-30 09:20:00|9517.4|9507.4|9516.1|9506.1|9517.4|9507.4|9513.6|9503.6|115
1653902700000|2022-05-30 09:25:00|9516.4|9506.4|9524.4|9514.4|9524.4|9514.4|9512.9|9502.9|120
1653903000000|2022-05-30 09:30:00|9524.9|9514.9|9519.6|9509.6|9527.4|9517.4|9517.9|9507.9|139
1653903300000|2022-05-30 09:35:00|9519.9|9509.9|9523.6|9513.6|9523.9|9513.9|9519.4|9509.4|72
1653903600000|2022-05-30 09:40:00|9523.9|9513.9|9530.4|9520.4|9531.4|9521.4|9523.9|9513.9|129
1653903900000|2022-05-30 09:45:00|9530.6|9520.6|9527.6|9517.6|9530.6|9520.6|9526.4|9516.4|92
1653904200000|2022-05-30 09:50:00|9527.9|9517.9|9533.1|9523.1|9535.4|9525.4|9527.6|9517.6|109
1653904500000|2022-05-30 09:55:00|9532.9|9522.9|9524.4|9514.4|9532.9|9522.9|9524.4|9514.4|59
1653904800000|2022-05-30 10:00:00|9524.6|9514.6|9537.9|9527.9|9538.4|9528.4|9524.4|9514.4|72
1653905100000|2022-05-30 10:05:00|9538.4|9528.4|9534.1|9524.1|9538.4|9528.4|9532.9|9522.9|113
1653905400000|2022-05-30 10:10:00|9533.9|9523.9|9524.6|9514.6|9534.1|9524.1|9523.6|9513.6|99
1653905700000|2022-05-30 10:15:00|9524.9|9514.9|9519.6|9509.6|9526.9|9516.9|9518.9|9508.9|100
1653906000000|2022-05-30 10:20:00|9519.9|9509.9|9518.9|9508.9|9520.9|9510.9|9515.1|9505.1|116
1653906300000|2022-05-30 10:25:00|9518.4|9508.4|9517.6|9507.6|9520.6|9510.6|9517.1|9507.1|150
1653906600000|2022-05-30 10:30:00|9517.9|9507.9|9515.6|9505.6|9520.6|9510.6|9515.6|9505.6|98
1653906900000|2022-05-30 10:35:00|9515.9|9505.9|9527.9|9517.9|9528.4|9518.4|9514.4|9504.4|108
1653907200000|2022-05-30 10:40:00|9527.6|9517.6|9526.6|9516.6|9529.9|9519.9|9525.1|9515.1|85
1653907500000|2022-05-30 10:45:00|9526.9|9516.9|9532.6|9522.6|9533.9|9523.9|9526.9|9516.9|71
1653907800000|2022-05-30 10:50:00|9532.4|9522.4|9533.6|9523.6|9534.4|9524.4|9532.1|9522.1|118
1653908100000|2022-05-30 10:55:00|9533.9|9523.9|9538.4|9528.4|9539.4|9529.4|9533.6|9523.6|86
1653908400000|2022-05-30 11:00:00|9538.1|9528.1|9540.4|9530.4|9543.1|9533.1|9537.6|9527.6|67
1653908700000|2022-05-30 11:05:00|9540.6|9530.6|9535.4|9525.4|9540.6|9530.6|9534.1|9524.1|124
1653909000000|2022-05-30 11:10:00|9535.1|9525.1|9536.9|9526.9|9538.4|9528.4|9532.6|9522.6|103
1653909300000|2022-05-30 11:15:00|9536.6|9526.6|9536.6|9526.6|9537.4|9527.4|9532.1|9522.1|108
1653909600000|2022-05-30 11:20:00|9536.9|9526.9|9539.1|9529.1|9539.4|9529.4|9536.1|9526.1|102
1653909900000|2022-05-30 11:25:00|9539.4|9529.4|9544.4|9534.4|9544.9|9534.9|9539.4|9529.4|121
1653910200000|2022-05-30 11:30:00|9544.6|9534.6|9535.5|9525.5|9549.1|9539.1|9531.6|9521.6|210
1653910500000|2022-05-30 11:35:00|9535|9525|9547.6|9537.6|9548.6|9538.6|9533.8|9523.8|156
1653910800000|2022-05-30 11:40:00|9547.9|9537.9|9551.4|9541.4|9552.4|9542.4|9545.6|9535.6|112
1653911100000|2022-05-30 11:45:00|9551.1|9541.1|9548.1|9538.1|9551.6|9541.6|9547.1|9537.1|92
1653911400000|2022-05-30 11:50:00|9548.4|9538.4|9559.1|9549.1|9559.4|9549.4|9548.1|9538.1|118
1653911700000|2022-05-30 11:55:00|9559.4|9549.4|9555.9|9545.9|9560.6|9550.6|9554.4|9544.4|146
1653912000000|2022-05-30 12:00:00|9557.1|9547.1|9576.1|9566.1|9577.1|9567.1|9557.1|9547.1|184
1653912300000|2022-05-30 12:05:00|9576.9|9566.9|9581.1|9571.1|9581.9|9571.9|9569.9|9559.9|184
1653912600000|2022-05-30 12:10:00|9581.4|9571.4|9582.1|9572.1|9582.9|9572.9|9577.9|9567.9|160
1653912900000|2022-05-30 12:15:00|9582.4|9572.4|9575.4|9565.4|9583.1|9573.1|9575.1|9565.1|138
1653913200000|2022-05-30 12:20:00|9575.1|9565.1|9574.4|9564.4|9576.1|9566.1|9566.6|9556.6|173
1653913500000|2022-05-30 12:25:00|9574.1|9564.1|9567.1|9557.1|9575.9|9565.9|9563.6|9553.6|172
1653913800000|2022-05-30 12:30:00|9566.9|9556.9|9558.9|9548.9|9567.6|9557.6|9557.4|9547.4|136
1653914100000|2022-05-30 12:35:00|9558.4|9548.4|9555.4|9545.4|9559.4|9549.4|9555.1|9545.1|53
1653914400000|2022-05-30 12:40:00|9555.6|9545.6|9552.4|9542.4|9558.4|9548.4|9551.9|9541.9|60
1653914700000|2022-05-30 12:45:00|9552.6|9542.6|9552.4|9542.4|9555.4|9545.4|9547.6|9537.6|121
1653915000000|2022-05-30 12:50:00|9552.1|9542.1|9552.6|9542.6|9559.9|9549.9|9549.9|9539.9|106
1653915300000|2022-05-30 12:55:00|9552.4|9542.4|9547.4|9537.4|9552.4|9542.4|9543.1|9533.1|148
1653915600000|2022-05-30 13:00:00|9547.9|9537.9|9553.6|9543.6|9556.9|9546.9|9545.6|9535.6|440
1653915900000|2022-05-30 13:05:00|9553.9|9543.9|9550.3|9540.3|9554.1|9544.1|9542.6|9532.5|282
1653916200000|2022-05-30 13:10:00|9550|9540|9551.4|9541.4|9554.9|9544.9|9549.3|9539.3|295
1653916500000|2022-05-30 13:15:00|9551.6|9541.6|9559.9|9549.9|9562.9|9552.9|9549.6|9539.6|230
1653916800000|2022-05-30 13:20:00|9559.1|9549.1|9558.9|9548.9|9563.9|9553.9|9558.6|9548.6|170
1653917100000|2022-05-30 13:25:00|9559.1|9549.1|9554.4|9544.4|9562.1|9552.1|9553.9|9543.9|199
1653917400000|2022-05-30 13:30:00|9554.1|9544.1|9555.1|9545.1|9555.6|9545.6|9552.6|9542.6|153
1653917700000|2022-05-30 13:35:00|9555.4|9545.4|9555.4|9545.4|9558.9|9548.9|9552.4|9542.4|191
1653918000000|2022-05-30 13:40:00|9554.5|9544.5|9555.6|9545.6|9556.9|9546.9|9551.6|9541.6|206
1653918300000|2022-05-30 13:45:00|9555.4|9545.4|9554.4|9544.4|9555.9|9545.9|9551.9|9541.9|141
1653918600000|2022-05-30 13:50:00|9554.6|9544.6|9551.9|9541.9|9556.4|9546.4|9551.6|9541.6|102
1653918900000|2022-05-30 13:55:00|9552.1|9542.1|9555.6|9545.6|9556.4|9546.4|9548.4|9538.4|161
1653919200000|2022-05-30 14:00:00|9555.4|9545.4|9548.9|9538.9|9558.4|9548.4|9545.3|9535.3|325
1653919500000|2022-05-30 14:05:00|9549.4|9539.4|9540.4|9530.4|9554.4|9544.4|9540.1|9530.1|269
1653919800000|2022-05-30 14:10:00|9540.6|9530.6|9544.9|9534.9|9544.9|9534.9|9539.6|9529.6|212
1653920100000|2022-05-30 14:15:00|9544.6|9534.6|9551.9|9541.9|9552.4|9542.4|9543.9|9533.9|239
1653920400000|2022-05-30 14:20:00|9551.6|9541.6|9545.6|9535.6|9551.6|9541.6|9542.1|9532.1|167
1653920700000|2022-05-30 14:25:00|9545.9|9535.9|9544.4|9534.4|9548.1|9538.1|9542.4|9532.4|201
1653921000000|2022-05-30 14:30:00|9545.4|9535.4|9549.4|9539.4|9551.6|9541.6|9544.4|9534.4|158
1653921300000|2022-05-30 14:35:00|9549.6|9539.6|9544.1|9534.1|9549.9|9539.9|9542.4|9532.4|121
1653921600000|2022-05-30 14:40:00|9544.4|9534.4|9549.9|9539.9|9552.1|9542.1|9544.1|9534.1|194
1653921900000|2022-05-30 14:45:00|9550.1|9540.1|9551.9|9541.9|9552.1|9542.1|9547.4|9537.4|179
1653922200000|2022-05-30 14:50:00|9552.1|9542.1|9553.4|9543.4|9556.6|9546.6|9551.9|9541.9|106
1653922500000|2022-05-30 14:55:00|9553.6|9543.6|9558.6|9548.6|9566.6|9556.6|9553.4|9543.4|254
1653922800000|2022-05-30 15:00:00|9558.9|9548.9|9554.6|9544.6|9558.9|9548.9|9552.9|9542.9|327
1653923100000|2022-05-30 15:05:00|9554.4|9544.4|9553.1|9543.1|9556.1|9546.1|9550.9|9540.9|193
1653923400000|2022-05-30 15:10:00|9552.9|9542.9|9558.6|9548.6|9559.9|9549.9|9551.4|9541.4|179
1653923700000|2022-05-30 15:15:00|9558.9|9548.9|9553.6|9543.6|9561.6|9551.6|9552.9|9542.9|191
1653924000000|2022-05-30 15:20:00|9553.9|9543.9|9555.1|9545.1|9555.6|9545.6|9551.1|9541.1|153
1653924300000|2022-05-30 15:25:00|9555.4|9545.4|9558.4|9548.4|9559.1|9549.1|9552.1|9542.1|186
1653924600000|2022-05-30 15:30:00|9558.1|9548.1|9557.1|9547.1|9559.1|9549.1|9554.9|9544.9|169
1653924900000|2022-05-30 15:35:00|9557.4|9547.4|9558.6|9548.6|9559.6|9549.6|9554.6|9544.6|130
1653925200000|2022-05-30 15:40:00|9558.9|9548.9|9551.9|9541.9|9559.4|9549.4|9551.9|9541.9|143
1653925500000|2022-05-30 15:45:00|9552.4|9542.4|9553.4|9543.4|9553.4|9543.4|9540.9|9530.9|236
1653925800000|2022-05-30 15:50:00|9553.6|9543.6|9543.6|9533.6|9553.6|9543.6|9543.6|9533.6|100
1653926100000|2022-05-30 15:55:00|9544.1|9534.1|9545.9|9535.9|9548.1|9538.1|9542.5|9532.5|81
1653926400000|2022-05-30 16:00:00|9546.1|9536.1|9538.1|9528.1|9546.4|9536.4|9534.6|9524.6|150
1653926700000|2022-05-30 16:05:00|9537.9|9527.9|9538.1|9528.1|9540.1|9530.1|9534.9|9524.9|119
1653927000000|2022-05-30 16:10:00|9537.9|9527.9|9541.9|9531.9|9542.9|9532.9|9537.4|9527.4|107
1653927300000|2022-05-30 16:15:00|9541.6|9531.6|9543.6|9533.6|9544.4|9534.4|9540.4|9530.4|72
1653927600000|2022-05-30 16:20:00|9543.4|9533.4|9544.1|9534.1|9544.4|9534.4|9540.6|9530.6|77
1653927900000|2022-05-30 16:25:00|9544.4|9534.4|9543.9|9533.9|9545.4|9535.4|9543.1|9533.1|93
1653928200000|2022-05-30 16:30:00|9543.6|9533.6|9543.6|9533.6|9544.9|9534.9|9542.6|9532.6|99
1653928500000|2022-05-30 16:35:00|9543.4|9533.4|9543.6|9533.6|9545.4|9535.4|9543.4|9533.4|109
1653928800000|2022-05-30 16:40:00|9543.4|9533.4|9545.9|9535.9|9546.6|9536.6|9543.1|9533.1|146
1653929100000|2022-05-30 16:45:00|9546.1|9536.1|9545.1|9535.1|9547.4|9537.4|9545.1|9535.1|140
1653929400000|2022-05-30 16:50:00|9545.4|9535.4|9544.6|9534.6|9545.6|9535.6|9543.6|9533.6|130
1653929700000|2022-05-30 16:55:00|9544.4|9534.4|9546.5|9536.5|9547|9537|9544.1|9534.1|95
1653955200000|2022-05-31 00:00:00|9543.4|9523.4|9536.3|9526.3|9543.4|9527|9531.9|9521.9|53
1653955500000|2022-05-31 00:05:00|9540.5|9520.5|9532.1|9522.1|9540.5|9524.6|9530.6|9520.5|117
1653955800000|2022-05-31 00:10:00|9531.9|9521.9|9532.8|9522.8|9534.5|9524.5|9528.5|9518.5|92
1653956100000|2022-05-31 00:15:00|9532.5|9522.5|9526.6|9516.6|9536.1|9526.1|9526.1|9516.1|109
1653956400000|2022-05-31 00:20:00|9526.5|9516.5|9516.4|9506.4|9527.6|9517.6|9512.3|9502.3|162
1653956700000|2022-05-31 00:25:00|9516|9506|9508.8|9498.8|9516|9506|9508.8|9498.8|125
1653957000000|2022-05-31 00:30:00|9508.5|9498.5|9508.5|9498.5|9511.3|9501.3|9508|9498|236
1653957300000|2022-05-31 00:35:00|9508.8|9498.8|9511.8|9501.8|9513.3|9503.3|9508.5|9498.5|211
1653957600000|2022-05-31 00:40:00|9511.5|9501.5|9515|9505|9517.5|9507.5|9510.5|9500.5|160
1653957900000|2022-05-31 00:45:00|9514.8|9504.8|9501|9491|9515|9505|9500.8|9490.8|249
1653958200000|2022-05-31 00:50:00|9501.3|9491.3|9505.8|9495.8|9506|9496|9500.5|9490.5|235
1653958500000|2022-05-31 00:55:00|9506|9496|9498.5|9488.5|9506.3|9496.3|9496|9483.4|203
1653958800000|2022-05-31 01:00:00|9498.3|9488.3|9506.5|9496.5|9507.3|9497.3|9495.8|9485.8|384
1653959100000|2022-05-31 01:05:00|9507|9497|9508|9498|9511.6|9498.3|9493|9483|379
1653959400000|2022-05-31 01:10:00|9507.8|9497.8|9514|9504|9517.5|9507.5|9507.5|9493.5|329
1653959700000|2022-05-31 01:15:00|9515|9505|9516.5|9506.5|9518.3|9508.3|9513.5|9503.5|237
1653960000000|2022-05-31 01:20:00|9516.3|9506.3|9515.8|9505.8|9519.8|9507.3|9511|9499.8|202
1653960300000|2022-05-31 01:25:00|9515.5|9505.5|9516.5|9506.5|9518.3|9508.3|9514.3|9504.3|169
1653960600000|2022-05-31 01:30:00|9516|9506|9518.5|9508.5|9528.5|9518.5|9515.8|9505.8|389
1653960900000|2022-05-31 01:35:00|9517.8|9507.8|9513.3|9503.3|9518.8|9508.8|9499.8|9489.8|384
1653961200000|2022-05-31 01:40:00|9513.5|9503.5|9531.3|9521.3|9532|9522|9513.5|9503.5|339
1653961500000|2022-05-31 01:45:00|9531.5|9521.5|9525|9515|9541.1|9528.8|9523.5|9513.5|363
1653961800000|2022-05-31 01:50:00|9525.5|9515.5|9518.8|9508.8|9526.3|9516.3|9517.3|9507.3|333
1653962100000|2022-05-31 01:55:00|9518.5|9508.5|9521.3|9511.3|9522.8|9512.8|9515|9505|282
1653962400000|2022-05-31 02:00:00|9521|9511|9520.3|9510.3|9524.8|9514.8|9515|9505|196
1653962700000|2022-05-31 02:05:00|9519.8|9509.8|9518.3|9508.3|9524.9|9511.8|9516.3|9504.9|258
1653963000000|2022-05-31 02:10:00|9518|9508|9525|9515|9529|9519|9517|9507|223
1653963300000|2022-05-31 02:15:00|9524.8|9514.8|9521.3|9511.3|9524.8|9514.8|9518|9508|125
1653963600000|2022-05-31 02:20:00|9521|9511|9523.3|9513.3|9527.8|9517.8|9519.5|9509.5|159
1653963900000|2022-05-31 02:25:00|9523.8|9513.8|9532|9522|9532|9522|9521.3|9511.3|182
1653964200000|2022-05-31 02:30:00|9531.8|9521.8|9528.8|9518.8|9535.8|9525.8|9526.5|9515|206
1653964500000|2022-05-31 02:35:00|9528.5|9518.5|9526.5|9516.5|9531.3|9521.3|9524.3|9514.3|190
1653964800000|2022-05-31 02:40:00|9526.8|9516.8|9531.5|9521.5|9533.5|9523.5|9526|9516|186
1653965100000|2022-05-31 02:45:00|9531.8|9521.8|9528.8|9518.8|9536|9526|9527.5|9517.5|166
1653965400000|2022-05-31 02:50:00|9529|9519|9528.3|9518.3|9532.3|9522.3|9522.5|9512.5|173
1653965700000|2022-05-31 02:55:00|9528.5|9518.5|9543.5|9533.5|9543.5|9533.5|9526.5|9516.5|240
1653966000000|2022-05-31 03:00:00|9543.3|9533.3|9544|9534|9544.3|9534.3|9540.3|9530.3|295
1653966300000|2022-05-31 03:05:00|9543.8|9533.8|9545.3|9535.3|9548.8|9538.8|9543.3|9533.3|182
1653966600000|2022-05-31 03:10:00|9544.8|9534.8|9545.8|9535.8|9545.8|9535.8|9537.5|9527.5|247
1653966900000|2022-05-31 03:15:00|9544.8|9534.8|9547.5|9537.5|9550.3|9540.3|9543.5|9533.5|160
1653967200000|2022-05-31 03:20:00|9547|9537|9542.8|9532.8|9551.1|9537.8|9541.8|9531.1|211
1653967500000|2022-05-31 03:25:00|9542.5|9532.5|9542.8|9532.8|9543|9533|9537.5|9527.5|234
1653967800000|2022-05-31 03:30:00|9542.3|9532.3|9539.5|9529.5|9543.3|9533.3|9538.5|9528.5|140
1653968100000|2022-05-31 03:35:00|9539.3|9529.3|9544.3|9534.3|9544.8|9534.8|9539.3|9529.3|92
1653968400000|2022-05-31 03:40:00|9544.5|9534.5|9549.8|9539.8|9550.3|9540.3|9544.5|9534.5|51
1653968700000|2022-05-31 03:45:00|9550|9540|9544.5|9534.5|9552.8|9542.8|9541.8|9531.8|136
1653969000000|2022-05-31 03:50:00|9544.8|9534.8|9547|9537|9547.8|9537.8|9544|9534|111
1653969300000|2022-05-31 03:55:00|9547.3|9537.3|9552.3|9542.3|9553.5|9543.5|9547.3|9537.3|72
1653969600000|2022-05-31 04:00:00|9552.8|9542.8|9551.5|9541.5|9553.5|9543.5|9549.3|9539.3|119
1653969900000|2022-05-31 04:05:00|9551.8|9541.8|9552.3|9542.3|9553.5|9543.5|9550.8|9540.8|109
1653970200000|2022-05-31 04:10:00|9552.8|9542.8|9552.5|9542.5|9553|9543|9550.8|9540.8|67
1653970500000|2022-05-31 04:15:00|9552.8|9542.8|9552.3|9542.3|9553.3|9543.3|9552|9542|53
1653970800000|2022-05-31 04:20:00|9552.5|9542.5|9546.8|9536.8|9552.8|9542.8|9545.8|9535.8|109
1653971100000|2022-05-31 04:25:00|9547|9537|9551.3|9541.3|9551.8|9541.8|9545.5|9535.5|66
1653971400000|2022-05-31 04:30:00|9551|9541|9556.3|9546.3|9559|9549|9550|9540|112
1653971700000|2022-05-31 04:35:00|9556|9546|9555.5|9545.5|9558.3|9548.3|9553.3|9543.3|130
1653972000000|2022-05-31 04:40:00|9555.3|9545.3|9556.8|9546.8|9558.3|9548.3|9553.3|9543.3|121
1653972300000|2022-05-31 04:45:00|9557|9547|9557.5|9547.5|9558.3|9548.3|9555.3|9545.3|71
1653972600000|2022-05-31 04:50:00|9557.8|9547.8|9567.9|9557.9|9572.6|9559.3|9557.8|9547.8|54
1653972900000|2022-05-31 04:55:00|9568.4|9558.4|9564|9554|9570.4|9559|9562.3|9550.4|109
1653973200000|2022-05-31 05:00:00|9564.3|9554.3|9564.3|9554.3|9569|9559|9563.3|9553.3|82
1653973500000|2022-05-31 05:05:00|9564|9554|9568.5|9558.5|9568.5|9558.5|9562.3|9552.3|127
1653973800000|2022-05-31 05:10:00|9568|9558|9571.8|9561.8|9576|9566|9568|9558|137
1653974100000|2022-05-31 05:15:00|9572|9562|9573.3|9563.3|9574.5|9564.5|9569.8|9559.8|96
1653974400000|2022-05-31 05:20:00|9573.5|9563.5|9577.5|9567.5|9577.5|9567.5|9573.5|9563.5|42
1653974700000|2022-05-31 05:25:00|9578|9568|9576.5|9566.5|9578.8|9568.8|9575.3|9565.3|114
1653975000000|2022-05-31 05:30:00|9577.3|9567.3|9574.3|9564.3|9578|9568|9571.5|9561.5|268
1653975300000|2022-05-31 05:35:00|9574.8|9564.8|9571.8|9561.8|9576.5|9566.5|9569.5|9559.5|226
1653975600000|2022-05-31 05:40:00|9572|9562|9573.3|9563.3|9579.5|9566.8|9571.5|9559.5|109
1653975900000|2022-05-31 05:45:00|9573.8|9563.8|9576|9566|9577.5|9567.5|9570.8|9560.8|180
1653976200000|2022-05-31 05:50:00|9576.3|9566.3|9582.3|9572.3|9583.3|9573.3|9576|9566|209
1653976500000|2022-05-31 05:55:00|9582.8|9572.8|9572|9562|9583.3|9573.3|9572|9562|198
1653976800000|2022-05-31 06:00:00|9572.8|9562.8|9579.3|9569.3|9580|9570|9572.3|9562.3|218
1653977100000|2022-05-31 06:05:00|9579|9569|9583.5|9573.5|9583.5|9573.5|9575.8|9565.8|202
1653977400000|2022-05-31 06:10:00|9583|9573|9582.8|9572.8|9583.8|9573.8|9581.3|9571.3|101
1653977700000|2022-05-31 06:15:00|9583|9573|9574|9564|9583.8|9573.8|9571.5|9561.5|208
1653978000000|2022-05-31 06:20:00|9573.8|9563.8|9575|9565|9577|9567|9573|9563|241
1653978300000|2022-05-31 06:25:00|9574.5|9564.5|9585.8|9575.8|9586.5|9576.5|9572.8|9562.8|190
1653978600000|2022-05-31 06:30:00|9586.5|9576.5|9583.8|9573.8|9591.3|9581.3|9582.5|9568.3|189
1653978900000|2022-05-31 06:35:00|9584|9574|9580|9570|9584.3|9574|9571.8|9561.8|349
1653979200000|2022-05-31 06:40:00|9579.8|9569.8|9576.8|9566.8|9583.3|9573.3|9569.8|9559.8|201
1653979500000|2022-05-31 06:45:00|9576.5|9566.5|9566.8|9556.8|9576.8|9566.8|9566|9556|253
1653979800000|2022-05-31 06:50:00|9566.5|9556.5|9571.3|9561.3|9573.3|9563.3|9565.5|9555.5|254
1653980100000|2022-05-31 06:55:00|9571|9561|9567.6|9557.6|9571.6|9561.6|9561.6|9551.6|270
1653980400000|2022-05-31 07:00:00|9567.9|9557.9|9564.1|9554.1|9574.1|9564.1|9553|9543|263
1653980700000|2022-05-31 07:05:00|9563.9|9553.9|9552.1|9542.1|9564.4|9554.4|9545.3|9535.3|281
1653981000000|2022-05-31 07:10:00|9551.9|9541.9|9550.1|9540.1|9554.4|9544.4|9541.9|9531.9|287
1653981300000|2022-05-31 07:15:00|9550.4|9540.4|9541|9531|9550.9|9540.9|9530.6|9520.6|289
1653981600000|2022-05-31 07:20:00|9541.3|9531.3|9543.9|9533.9|9545.4|9535.4|9540|9530|272
1653981900000|2022-05-31 07:25:00|9544.4|9534.4|9534.6|9524.6|9546.6|9536.6|9533.6|9523.6|178
1653982200000|2022-05-31 07:30:00|9534.4|9524.4|9535.1|9525.1|9539.9|9529.9|9531.4|9521.4|125
1653982500000|2022-05-31 07:35:00|9534.9|9524.9|9533.4|9523.4|9541.9|9531.9|9531.4|9521.4|144
1653982800000|2022-05-31 07:40:00|9533.1|9523.1|9531.4|9521.4|9534.9|9524.9|9523.9|9513.9|176
1653983100000|2022-05-31 07:45:00|9531.6|9521.6|9524.6|9514.6|9532.1|9522.1|9524.1|9514.1|174
1653983400000|2022-05-31 07:50:00|9525.4|9515.4|9528.9|9518.9|9532.6|9522.6|9525.4|9515.4|147
1653983700000|2022-05-31 07:55:00|9529.1|9519.1|9534.1|9524.1|9534.1|9524.1|9527.9|9517.9|129
1653984000000|2022-05-31 08:00:00|9533.9|9523.9|9551.9|9541.9|9552.1|9542.1|9529.4|9519.4|236
1653984300000|2022-05-31 08:05:00|9552.1|9542.1|9559.1|9549.1|9560.9|9550.9|9547.6|9537.6|176
1653984600000|2022-05-31 08:10:00|9558.6|9548.6|9554.1|9544.1|9559.9|9549.9|9550.1|9540.1|171
1653984900000|2022-05-31 08:15:00|9554.4|9544.4|9563.6|9553.6|9564.1|9554.1|9550.9|9540.9|162
1653985200000|2022-05-31 08:20:00|9563.9|9553.9|9568.1|9558.1|9575.9|9565.9|9563.9|9553.9|212
1653985500000|2022-05-31 08:25:00|9567.9|9557.9|9573.6|9563.6|9579.1|9569.1|9567.6|9557.6|203
1653985800000|2022-05-31 08:30:00|9573.9|9563.9|9578.1|9568.1|9578.4|9568.4|9570.4|9560.4|141
1653986100000|2022-05-31 08:35:00|9578.4|9568.4|9583.9|9573.9|9588.4|9578.4|9576.1|9566.1|169
1653986400000|2022-05-31 08:40:00|9584.4|9574.4|9587.6|9577.6|9595.6|9585.6|9582.6|9572.6|232
1653986700000|2022-05-31 08:45:00|9587.9|9577.9|9579.6|9569.6|9590.6|9580.6|9578.6|9568.6|137
1653987000000|2022-05-31 08:50:00|9580.1|9570.1|9576.9|9566.9|9581.4|9571.4|9574.4|9564.4|174
1653987300000|2022-05-31 08:55:00|9577.4|9567.4|9571.1|9561.1|9577.9|9567.9|9564.9|9554.9|191
1653987600000|2022-05-31 09:00:00|9570.9|9560.9|9554.9|9544.9|9571.9|9561.9|9553.1|9543.1|248
1653987900000|2022-05-31 09:05:00|9555.1|9545.1|9545.9|9535.9|9556.4|9546.4|9545.9|9535.9|205
1653988200000|2022-05-31 09:10:00|9546.1|9536.1|9547.1|9537.1|9549.9|9539.9|9543.9|9533.9|176
1653988500000|2022-05-31 09:15:00|9546.9|9536.9|9557.6|9547.6|9560.1|9550.1|9542.6|9532.6|166
1653988800000|2022-05-31 09:20:00|9557.4|9547.4|9552.9|9542.9|9566.1|9556.1|9550.9|9540.9|240
1653989100000|2022-05-31 09:25:00|9553.4|9543.4|9553.4|9543.4|9556.6|9546.6|9550.1|9540.1|185
1653989400000|2022-05-31 09:30:00|9554.4|9544.4|9545.1|9535.1|9557.4|9547.4|9545.1|9535.1|201
1653989700000|2022-05-31 09:35:00|9544.9|9534.9|9544.9|9534.9|9552.4|9542.4|9542.6|9532.6|207
1653990000000|2022-05-31 09:40:00|9544.6|9534.6|9542.6|9532.6|9547.9|9537.9|9541.4|9531.4|298
1653990300000|2022-05-31 09:45:00|9542.9|9532.9|9540.4|9530.4|9548.1|9538.1|9540.4|9530.4|211
1653990600000|2022-05-31 09:50:00|9540.1|9530.1|9537.6|9527.6|9542.9|9532.9|9536.1|9526.1|125
1653990900000|2022-05-31 09:55:00|9537.9|9527.9|9540.4|9530.4|9548.4|9538.4|9536.9|9526.9|189
1653991200000|2022-05-31 10:00:00|9540.6|9530.6|9540.9|9530.9|9543.9|9533.9|9538.4|9528.4|235
1653991500000|2022-05-31 10:05:00|9540.6|9530.6|9542.6|9532.6|9547.9|9537.9|9540.1|9530.1|145
1653991800000|2022-05-31 10:10:00|9542.4|9532.4|9540.1|9530.1|9543.9|9533.9|9538.1|9528.1|103
1653992100000|2022-05-31 10:15:00|9540.6|9530.6|9538.4|9528.4|9543.1|9533.1|9536.4|9526.4|155
1653992400000|2022-05-31 10:20:00|9538.1|9528.1|9539.1|9529.1|9539.9|9529.9|9534.9|9524.9|148
1653992700000|2022-05-31 10:25:00|9538.9|9528.9|9536.9|9526.9|9542.1|9532.1|9536.9|9526.9|179
1653993000000|2022-05-31 10:30:00|9536.6|9526.6|9543.9|9533.9|9543.9|9533.9|9536.1|9526.1|170
1653993300000|2022-05-31 10:35:00|9544.1|9534.1|9538.6|9528.6|9546.9|9536.9|9536.1|9526.1|172
1653993600000|2022-05-31 10:40:00|9538.9|9528.9|9545.4|9535.4|9546.1|9536.1|9538.4|9528.4|169
1653993900000|2022-05-31 10:45:00|9544.6|9534.6|9542.1|9532.1|9554.1|9544.1|9540.4|9530.4|172
1653994200000|2022-05-31 10:50:00|9541.9|9531.9|9537.4|9527.4|9546.1|9536.1|9530.6|9520.6|223
1653994500000|2022-05-31 10:55:00|9536.9|9526.9|9532.4|9522.4|9537.9|9527.9|9529.1|9519.1|290
1653994800000|2022-05-31 11:00:00|9532.6|9522.6|9536.6|9526.6|9541.6|9531.6|9532.6|9522.6|199
1653995100000|2022-05-31 11:05:00|9536.4|9526.4|9532.1|9522.1|9538.1|9528.1|9531.4|9521.4|241
1653995400000|2022-05-31 11:10:00|9533.4|9523.4|9528.4|9518.4|9537.6|9527.6|9528.4|9518.4|166
1653995700000|2022-05-31 11:15:00|9529.4|9519.4|9520.4|9510.4|9529.6|9519.6|9515.6|9505.6|186
1653996000000|2022-05-31 11:20:00|9520.1|9510.1|9519.6|9509.6|9526.6|9516.6|9517.1|9507.1|175
1653996300000|2022-05-31 11:25:00|9519.4|9509.4|9525.4|9515.4|9528.9|9518.9|9519.4|9509.4|158
1653996600000|2022-05-31 11:30:00|9525.1|9515.1|9517.4|9507.4|9533.9|9523.9|9516.6|9506.6|262
1653996900000|2022-05-31 11:35:00|9518.1|9508.1|9521.6|9511.6|9527.6|9517.6|9516.4|9506.4|207
1653997200000|2022-05-31 11:40:00|9521.4|9511.4|9521.6|9511.6|9523.9|9513.9|9519.9|9509.9|115
1653997500000|2022-05-31 11:45:00|9522.1|9512.1|9519.9|9509.9|9523.1|9513.1|9517.9|9507.9|98
1653997800000|2022-05-31 11:50:00|9520.1|9510.1|9522.6|9512.6|9524.4|9514.4|9517.8|9507.8|215
1653998100000|2022-05-31 11:55:00|9522.4|9512.4|9532.1|9522.1|9533.1|9523.1|9519.9|9509.9|242
1653998400000|2022-05-31 12:00:00|9532.6|9522.6|9523.6|9513.6|9533.4|9523.4|9521.6|9511.6|243
1653998700000|2022-05-31 12:05:00|9523.9|9513.9|9524.9|9514.9|9526.4|9516.4|9522.1|9512.1|177
1653999000000|2022-05-31 12:10:00|9525.9|9515.9|9527.9|9517.9|9533.4|9523.4|9525.9|9515.9|266
1653999300000|2022-05-31 12:15:00|9527.6|9517.6|9531.4|9521.4|9532.9|9522.9|9523.6|9513.6|130
1653999600000|2022-05-31 12:20:00|9531.6|9521.6|9532.4|9522.4|9534.1|9524.1|9531.4|9521.4|176
1653999900000|2022-05-31 12:25:00|9532.1|9522.1|9536.6|9526.6|9538.1|9528.1|9530.6|9520.6|159
1654000200000|2022-05-31 12:30:00|9536.4|9526.4|9523.1|9513.1|9539.9|9529.9|9522.9|9512.9|187
1654000500000|2022-05-31 12:35:00|9520.6|9510.6|9516.9|9506.9|9523.4|9513.4|9516.1|9506.1|191
1654000800000|2022-05-31 12:40:00|9516.6|9506.6|9512.4|9502.4|9516.6|9506.6|9504.6|9494.6|243
1654001100000|2022-05-31 12:45:00|9511.6|9501.6|9518.4|9508.4|9521.6|9511.6|9510.4|9500.4|189
1654001400000|2022-05-31 12:50:00|9518.1|9508.1|9517.4|9507.4|9523.9|9513.9|9516.6|9506.6|229
1654001700000|2022-05-31 12:55:00|9517.1|9507.1|9520.9|9510.9|9523.6|9513.6|9515.1|9505.1|219
1654002000000|2022-05-31 13:00:00|9521.1|9511.1|9503.6|9483.6|9523.1|9513.1|9496.4|9476.4|395
1654002300000|2022-05-31 13:05:00|9503.4|9483.4|9510.6|9500.6|9511.9|9501.9|9500.3|9481.4|287
1654002600000|2022-05-31 13:10:00|9510.9|9500.9|9513.4|9503.4|9515.9|9505.9|9506.9|9496.9|286
1654002900000|2022-05-31 13:15:00|9513.6|9503.6|9520.9|9510.9|9522.9|9512.9|9513.4|9503.4|266
1654003200000|2022-05-31 13:20:00|9520.4|9510.4|9521.6|9511.6|9526.9|9516.9|9518.6|9508.6|364
1654003500000|2022-05-31 13:25:00|9521.4|9511.4|9532.9|9522.9|9537.6|9527.6|9520.6|9510.6|357
1654003800000|2022-05-31 13:30:00|9533.1|9523.1|9518.9|9508.9|9539.9|9529.9|9518.9|9508.9|505
1654004100000|2022-05-31 13:35:00|9519.1|9509.1|9518.1|9508.1|9524.4|9514.4|9515.1|9505.1|422
1654004400000|2022-05-31 13:40:00|9517.9|9507.9|9498.9|9488.9|9520.1|9510.1|9493.1|9483.1|376
1654004700000|2022-05-31 13:45:00|9499.1|9489.1|9503.6|9493.6|9506.9|9496.9|9495.9|9485.9|366
1654005000000|2022-05-31 13:50:00|9503.9|9493.9|9516.6|9506.6|9517.1|9507.1|9503.4|9493.4|416
1654005300000|2022-05-31 13:55:00|9516.4|9506.4|9512.9|9502.9|9517.1|9507.1|9512.1|9502.1|332
1654005600000|2022-05-31 14:00:00|9513.1|9503.1|9496.1|9486.1|9515.1|9505.1|9496.1|9486.1|467
1654005900000|2022-05-31 14:05:00|9496.6|9486.6|9487.9|9477.9|9508.1|9498.1|9487.4|9477.4|423
1654006200000|2022-05-31 14:10:00|9488.1|9478.1|9506.4|9496.4|9507.1|9497.1|9487.5|9477.5|368
1654006500000|2022-05-31 14:15:00|9506.9|9496.9|9496.4|9486.4|9507.9|9497.9|9494.4|9484.4|405
1654006800000|2022-05-31 14:20:00|9495.9|9485.9|9504.6|9494.6|9508.9|9498.9|9495.9|9485.9|346
1654007100000|2022-05-31 14:25:00|9504.4|9494.4|9499.1|9489.1|9507.1|9497.1|9490.1|9480.1|347
1654007400000|2022-05-31 14:30:00|9498.9|9488.9|9498.4|9488.4|9507.6|9497.6|9493.1|9483.1|379
1654007700000|2022-05-31 14:35:00|9498.1|9488.1|9498.1|9488.1|9505.9|9495.9|9496.1|9486.1|334
1654008000000|2022-05-31 14:40:00|9497.9|9487.9|9486.9|9476.9|9499.1|9489.1|9485.4|9475.4|367
1654008300000|2022-05-31 14:45:00|9487.1|9477.1|9481.6|9471.6|9493.9|9483.9|9480.1|9470.1|433
1654008600000|2022-05-31 14:50:00|9481.4|9471.4|9486.4|9476.4|9489.6|9479.6|9479.6|9469.6|351
1654008900000|2022-05-31 14:55:00|9486.6|9476.6|9475.1|9465.1|9486.6|9476.6|9470.3|9460.3|487
1654009200000|2022-05-31 15:00:00|9475.4|9465.4|9476.6|9466.6|9482.1|9472.1|9472.6|9462.6|339
1654009500000|2022-05-31 15:05:00|9476.4|9466.4|9452.6|9442.6|9477.1|9467.1|9449.1|9439.1|405
1654009800000|2022-05-31 15:10:00|9452.9|9442.9|9450.9|9440.9|9462.6|9452.6|9449.9|9439.9|413
1654010100000|2022-05-31 15:15:00|9450.6|9440.6|9442.1|9432.1|9461.1|9451.1|9441.6|9431.6|417
1654010400000|2022-05-31 15:20:00|9442.4|9432.4|9441.6|9431.6|9448.4|9438.4|9438.4|9428.4|421
1654010700000|2022-05-31 15:25:00|9441.1|9431.1|9447.9|9437.9|9458.4|9448.4|9439.9|9429.9|331
1654011000000|2022-05-31 15:30:00|9447.4|9437.4|9436.6|9426.6|9453.4|9443.4|9433.9|9423.9|358
1654011300000|2022-05-31 15:35:00|9436.4|9426.4|9447.4|9437.4|9452.4|9442.4|9435.4|9425.4|367
1654011600000|2022-05-31 15:40:00|9447.1|9437.1|9456.9|9446.9|9459.1|9449.1|9444.9|9434.9|362
1654011900000|2022-05-31 15:45:00|9457.1|9447.1|9451.1|9441.1|9462.4|9447.9|9446.4|9436.4|383
1654012200000|2022-05-31 15:50:00|9450.6|9440.6|9467.4|9457.4|9467.9|9457.9|9450.6|9440.6|323
1654012500000|2022-05-31 15:55:00|9467.6|9457.6|9474.6|9464.6|9475.4|9465.4|9464.9|9454.9|270
1654012800000|2022-05-31 16:00:00|9474.4|9464.4|9473.4|9463.4|9474.6|9464.6|9467.4|9457.4|250
1654013100000|2022-05-31 16:05:00|9473.6|9463.6|9463.9|9453.9|9474.4|9464.4|9463.4|9453.4|259
1654013400000|2022-05-31 16:10:00|9464.1|9454.1|9465.4|9455.4|9472.1|9462.1|9463.4|9453.4|239
1654013700000|2022-05-31 16:15:00|9465.6|9455.6|9464.9|9454.9|9468.9|9458.9|9463.1|9453.1|153
1654014000000|2022-05-31 16:20:00|9465.1|9455.1|9464.9|9454.9|9467.4|9457.4|9461.1|9451.1|248
1654014300000|2022-05-31 16:25:00|9464.6|9454.6|9463.1|9453.1|9472.6|9462.6|9462.9|9452.9|203
1654014600000|2022-05-31 16:30:00|9462.9|9452.9|9466.9|9456.9|9469.4|9459.4|9461.9|9451.9|218
1654014900000|2022-05-31 16:35:00|9467.1|9457.1|9473.9|9463.9|9478.1|9468.1|9467.1|9457.1|226
1654015200000|2022-05-31 16:40:00|9473.6|9463.6|9464.6|9454.6|9474.6|9464.6|9464.1|9454.1|189
1654015500000|2022-05-31 16:45:00|9464.4|9454.4|9466.4|9456.4|9468.4|9458.4|9462.1|9452.1|241
1654015800000|2022-05-31 16:50:00|9466.1|9456.1|9462.9|9452.9|9468.9|9458.9|9462.9|9452.9|211
1654016100000|2022-05-31 16:55:00|9462.5|9452.5|9460.5|9450.5|9462.5|9452.5|9454.1|9444.1|297
1654041600000|2022-06-01 00:00:00|9457.3|9437.3|9460.6|9440.6|9460.6|9440.6|9450.6|9430.6|102
1654041900000|2022-06-01 00:05:00|9459.9|9439.9|9457.1|9447.1|9460.9|9449.3|9452.9|9437.6|197
1654042200000|2022-06-01 00:10:00|9456.9|9446.9|9451|9441|9456.9|9446.9|9447|9437|122
1654042500000|2022-06-01 00:15:00|9450.3|9440.3|9455.5|9445.5|9456.1|9446.1|9447.8|9437.8|142
1654042800000|2022-06-01 00:20:00|9455|9445|9460.5|9450.5|9460.8|9450.8|9451.5|9441.5|154
1654043100000|2022-06-01 00:25:00|9460.3|9450.3|9466.5|9456.5|9469.3|9459.3|9458.8|9448.8|156
1654043400000|2022-06-01 00:30:00|9466.3|9456.3|9467.3|9457.3|9468|9458|9463.8|9453.8|114
1654043700000|2022-06-01 00:35:00|9467.5|9457.5|9461.3|9451.3|9467.5|9457.5|9460.5|9450.5|91
1654044000000|2022-06-01 00:40:00|9461|9451|9461|9451|9462.8|9452.8|9457.5|9447.5|92
1654044300000|2022-06-01 00:45:00|9461.3|9451.3|9464.8|9454.8|9464.8|9454.8|9459.3|9449.3|126
1654044600000|2022-06-01 00:50:00|9464.3|9454.3|9465|9455|9465.5|9455.5|9460.5|9450.5|116
1654044900000|2022-06-01 00:55:00|9465.3|9455.3|9461|9451|9465.3|9455.3|9457.5|9447.5|173
1654045200000|2022-06-01 01:00:00|9461.5|9451.5|9467.4|9457.4|9471|9457.6|9458.6|9448.6|394
1654045500000|2022-06-01 01:05:00|9467.1|9457.1|9477|9467|9477.3|9467.3|9463.3|9453.3|330
1654045800000|2022-06-01 01:10:00|9476.8|9466.8|9476.8|9466.8|9480.8|9470.8|9475|9465|254
1654046100000|2022-06-01 01:15:00|9476.5|9466.5|9478.3|9468.3|9481|9471|9473.8|9463.8|197
1654046400000|2022-06-01 01:20:00|9478|9468|9476|9466|9481.4|9468|9472.5|9459.3|161
1654046700000|2022-06-01 01:25:00|9475.8|9465.8|9470.5|9460.5|9476.3|9466.3|9467.8|9453.3|167
1654047000000|2022-06-01 01:30:00|9470.3|9460.3|9459.3|9449.3|9473.5|9460.3|9453.5|9443.5|441
1654047300000|2022-06-01 01:35:00|9459|9449|9451.3|9441.3|9459.5|9449.5|9448.3|9438.3|234
1654047600000|2022-06-01 01:40:00|9451|9441|9439|9429|9451|9441|9438.5|9428.5|282
1654047900000|2022-06-01 01:45:00|9439.3|9429.3|9438.5|9428.5|9441.8|9431.8|9433.3|9423.3|272
1654048200000|2022-06-01 01:50:00|9438.3|9428.3|9447.5|9437.5|9447.8|9437.8|9435.8|9425.8|107
1654048500000|2022-06-01 01:55:00|9446.8|9436.8|9453.3|9443.3|9453.5|9443.5|9446.5|9436.5|198
1654048800000|2022-06-01 02:00:00|9453|9443|9446.3|9436.3|9453|9443|9442|9432|257
1654049100000|2022-06-01 02:05:00|9446|9436|9444.5|9434.5|9448.8|9438.8|9441.8|9431.8|232
1654049400000|2022-06-01 02:10:00|9444.8|9434.8|9456.3|9446.3|9457.8|9447.8|9443|9433|220
1654049700000|2022-06-01 02:15:00|9455.5|9445.5|9453.5|9443.5|9458.3|9448.3|9451.3|9441.3|131
1654050000000|2022-06-01 02:20:00|9453.8|9443.8|9452.8|9442.8|9461.8|9449.3|9451.5|9441.5|110
1654050300000|2022-06-01 02:25:00|9452.5|9442.5|9449|9439|9453|9443|9447.5|9437.5|129
1654050600000|2022-06-01 02:30:00|9448.8|9438.8|9461.8|9451.8|9465|9455|9448.3|9438.3|298
1654050900000|2022-06-01 02:35:00|9461.5|9451.5|9460.3|9450.3|9463.3|9453.3|9456|9446|184
1654051200000|2022-06-01 02:40:00|9460|9450|9461.3|9451.3|9464.5|9454.5|9457.3|9447.3|184
1654051500000|2022-06-01 02:45:00|9461|9451|9458.8|9448.8|9465.5|9455.5|9456.8|9446.8|214
1654051800000|2022-06-01 02:50:00|9458.5|9448.5|9457.5|9447.5|9463.8|9453.8|9453.3|9443.3|254
1654052100000|2022-06-01 02:55:00|9457.8|9447.8|9461.8|9451.8|9461.8|9451.8|9455.8|9445.8|257
1654052400000|2022-06-01 03:00:00|9462.3|9452.3|9456.3|9446.3|9462.5|9452.5|9453|9443|188
1654052700000|2022-06-01 03:05:00|9456|9446|9452|9442|9457.5|9447.5|9448.8|9438.8|162
1654053000000|2022-06-01 03:10:00|9452.3|9442.3|9454|9444|9457.8|9447.8|9451.8|9441.8|127
1654053300000|2022-06-01 03:15:00|9454.3|9444.3|9459.8|9449.8|9462|9452|9453.5|9443.5|171
1654053600000|2022-06-01 03:20:00|9460|9450|9457.5|9447.5|9461.8|9451.8|9452|9442|149
1654053900000|2022-06-01 03:25:00|9457.3|9447.3|9448|9438|9457.8|9447.8|9446.8|9436.8|174
1654054200000|2022-06-01 03:30:00|9447.8|9437.8|9450.5|9440.5|9451.3|9441.3|9447|9437|124
1654054500000|2022-06-01 03:35:00|9450.3|9440.3|9444|9434|9450.5|9440.5|9442.3|9432.3|104
1654054800000|2022-06-01 03:40:00|9443.5|9433.5|9443.5|9433.5|9444.3|9434.3|9441.5|9431.5|58
1654055100000|2022-06-01 03:45:00|9443.8|9433.8|9444.3|9434.3|9446.3|9436.3|9443|9433|77
1654055400000|2022-06-01 03:50:00|9444.5|9434.5|9441.3|9431.3|9444.8|9434.8|9441.3|9431.3|92
1654055700000|2022-06-01 03:55:00|9441|9431|9438.8|9428.8|9441|9431|9438.5|9428.5|46
1654056000000|2022-06-01 04:00:00|9439|9429|9435.3|9425.3|9439.5|9429.5|9433.3|9423.3|129
1654056300000|2022-06-01 04:05:00|9435.5|9425.5|9431.5|9421.5|9438|9428|9431.3|9421.3|149
1654056600000|2022-06-01 04:10:00|9432|9422|9421.3|9411.3|9432.8|9422.8|9418|9408|174
1654056900000|2022-06-01 04:15:00|9421.8|9411.8|9420.3|9410.3|9421.8|9411.8|9416|9406|112
1654057200000|2022-06-01 04:20:00|9421.3|9411.3|9422.8|9412.8|9423.5|9413.5|9418|9408|130
1654057500000|2022-06-01 04:25:00|9422.5|9412.5|9421.3|9411.3|9424.8|9414.8|9419.5|9409.5|133
1654057800000|2022-06-01 04:30:00|9420.8|9410.8|9414.5|9404.5|9421|9411|9414.5|9404.5|104
1654058100000|2022-06-01 04:35:00|9414.8|9404.8|9413.3|9403.3|9415|9405|9406|9396|169
1654058400000|2022-06-01 04:40:00|9413|9403|9414.3|9404.3|9417.3|9407.3|9409|9396|104
1654058700000|2022-06-01 04:45:00|9414.5|9404.5|9413.8|9403.8|9416.3|9406.3|9411.8|9401.8|62
1654059000000|2022-06-01 04:50:00|9414|9404|9412.3|9402.3|9418.9|9407.5|9411.5|9398.1|147
1654059300000|2022-06-01 04:55:00|9412|9402|9418.5|9408.5|9418.5|9408.5|9409.5|9399.5|166
1654059600000|2022-06-01 05:00:00|9418.3|9408.3|9417|9407|9418.5|9408.5|9415.3|9405.3|156
1654059900000|2022-06-01 05:05:00|9417.3|9407.3|9414.5|9404.5|9422|9412|9413|9403|135
1654060200000|2022-06-01 05:10:00|9416|9406|9412.5|9402.5|9417.8|9407.8|9409.3|9399.3|128
1654060500000|2022-06-01 05:15:00|9413|9403|9414.5|9404.5|9415.5|9405.5|9411.8|9401.8|148
1654060800000|2022-06-01 05:20:00|9414|9404|9413|9403|9416|9406|9411|9401|130
1654061100000|2022-06-01 05:25:00|9413.3|9403.3|9422.9|9412.9|9427|9417|9413.3|9403.3|122
1654061400000|2022-06-01 05:30:00|9422.5|9412.5|9403.5|9393.5|9427.3|9417.3|9402.8|9392.8|407
1654061700000|2022-06-01 05:35:00|9403.3|9393.3|9402.8|9392.8|9405|9395|9396.8|9386.8|347
1654062000000|2022-06-01 05:40:00|9403|9393|9413.8|9403.8|9414.3|9404.3|9403|9393|194
1654062300000|2022-06-01 05:45:00|9414.5|9404.5|9404.5|9394.5|9422.1|9408.3|9401.3|9391.3|264
1654062600000|2022-06-01 05:50:00|9405.5|9395.5|9414|9404|9419.5|9405.3|9403.3|9393.3|205
1654062900000|2022-06-01 05:55:00|9414.3|9404.3|9412.3|9402.3|9416.3|9406.3|9406.5|9392.8|250
1654063200000|2022-06-01 06:00:00|9412|9402|9416.8|9406.8|9417|9407|9405.8|9395.8|216
1654063500000|2022-06-01 06:05:00|9416.3|9406.3|9424|9414|9426.4|9414.3|9416|9406|189
1654063800000|2022-06-01 06:10:00|9423.5|9413.5|9426.3|9416.3|9432|9422|9423.3|9409.8|160
1654064100000|2022-06-01 06:15:00|9426.5|9416.5|9423.8|9413.8|9430.3|9420.3|9420|9409.4|180
1654064400000|2022-06-01 06:20:00|9424|9414|9434.3|9424.3|9439.6|9424.8|9423|9413|194
1654064700000|2022-06-01 06:25:00|9434|9424|9428.3|9418.3|9436.8|9426.8|9426.3|9416.3|221
1654065000000|2022-06-01 06:30:00|9428.5|9418.5|9431.5|9421.5|9435.4|9425|9426.8|9415.4|208
1654065300000|2022-06-01 06:35:00|9432|9422|9434.3|9424.3|9435.5|9425.5|9427.5|9417.5|225
1654065600000|2022-06-01 06:40:00|9434.8|9424.8|9444.5|9434.5|9445.5|9435.5|9431.5|9419.5|176
1654065900000|2022-06-01 06:45:00|9444|9434|9439.8|9429.8|9445|9435|9438|9428|190
1654066200000|2022-06-01 06:50:00|9440.3|9430.3|9439.3|9429.3|9444.3|9434.3|9439|9429|157
1654066500000|2022-06-01 06:55:00|9439.8|9429.8|9442.4|9432.4|9444.6|9434.6|9438.6|9428.6|199
1654066800000|2022-06-01 07:00:00|9439.4|9429.4|9471.6|9461.6|9474.1|9464.1|9439.4|9429.4|247
1654067100000|2022-06-01 07:05:00|9472.1|9462.1|9473.9|9463.9|9479.1|9469.1|9469.5|9459.5|238
1654067400000|2022-06-01 07:10:00|9474.4|9464.4|9465.9|9455.9|9478.1|9468.1|9465.4|9455.4|258
1654067700000|2022-06-01 07:15:00|9465.6|9455.6|9459.6|9449.6|9466.4|9456.4|9458.1|9448.1|179
1654068000000|2022-06-01 07:20:00|9459.4|9449.4|9450.6|9440.6|9460.1|9450.1|9446.6|9436.6|274
1654068300000|2022-06-01 07:25:00|9451.4|9441.4|9448.1|9438.1|9451.6|9441.6|9442.4|9432.4|198
1654068600000|2022-06-01 07:30:00|9447.1|9437.1|9458.1|9448.1|9459.9|9449.9|9443.6|9433.6|225
1654068900000|2022-06-01 07:35:00|9458.4|9448.4|9458.6|9448.6|9466.4|9456.4|9456.1|9446.1|165
1654069200000|2022-06-01 07:40:00|9458.1|9448.1|9453.9|9443.9|9459.9|9449.9|9450.9|9440.9|279
1654069500000|2022-06-01 07:45:00|9454.9|9444.9|9459.6|9449.6|9459.9|9449.9|9451.9|9441.9|174
1654069800000|2022-06-01 07:50:00|9459.1|9449.1|9466.1|9456.1|9474.4|9464.4|9458.6|9448.6|204
1654070100000|2022-06-01 07:55:00|9466.4|9456.4|9470.1|9460.1|9473.1|9463.1|9465.6|9455.6|176
1654070400000|2022-06-01 08:00:00|9469.6|9459.6|9474.1|9464.1|9474.6|9464.6|9465.9|9455.9|183
1654070700000|2022-06-01 08:05:00|9473.6|9463.6|9478.4|9468.4|9481.9|9471.9|9463.1|9453.1|280
1654071000000|2022-06-01 08:10:00|9477.4|9467.4|9454.1|9444.1|9479.1|9469.1|9451.6|9441.6|270
1654071300000|2022-06-01 08:15:00|9453.9|9443.9|9440.6|9430.6|9454.6|9444.6|9439.1|9429.1|203
1654071600000|2022-06-01 08:20:00|9440.4|9430.4|9439.9|9429.9|9441.9|9431.9|9432.1|9422.1|194
1654071900000|2022-06-01 08:25:00|9440.1|9430.1|9435.1|9425.1|9440.9|9430.9|9431.6|9421.6|208
1654072200000|2022-06-01 08:30:00|9434.9|9424.9|9438.4|9428.4|9439.4|9429.4|9432.6|9422.6|134
1654072500000|2022-06-01 08:35:00|9438.6|9428.6|9437.9|9427.9|9445.1|9435.1|9428.4|9418.4|217
1654072800000|2022-06-01 08:40:00|9439.1|9429.1|9432.1|9422.1|9439.1|9429.1|9427.4|9417.4|171
1654073100000|2022-06-01 08:45:00|9432.4|9422.4|9422.6|9412.6|9434.1|9424.1|9422.6|9412.6|125
1654073400000|2022-06-01 08:50:00|9422.9|9412.9|9427.6|9417.6|9432.1|9422.1|9418.1|9408.1|184
1654073700000|2022-06-01 08:55:00|9427.4|9417.4|9426.1|9416.1|9430.6|9420.6|9425.1|9415.1|169
1654074000000|2022-06-01 09:00:00|9426.4|9416.4|9419.6|9409.6|9428.1|9418.1|9419.4|9409.4|266
1654074300000|2022-06-01 09:05:00|9419.9|9409.9|9416.6|9406.6|9428.4|9418.4|9416.4|9406.4|185
1654074600000|2022-06-01 09:10:00|9416.1|9406.1|9413.9|9403.9|9418.9|9408.9|9411.4|9401.4|180
1654074900000|2022-06-01 09:15:00|9413.6|9403.6|9420.1|9410.1|9421.1|9411.1|9413.1|9403.1|121
1654075200000|2022-06-01 09:20:00|9419.9|9409.9|9417.6|9407.6|9420.9|9410.9|9415.6|9405.6|110
1654075500000|2022-06-01 09:25:00|9417.9|9407.9|9423.9|9413.9|9426.6|9416.6|9417.9|9407.9|132
1654075800000|2022-06-01 09:30:00|9424.1|9414.1|9426.6|9416.6|9427.1|9417.1|9419.6|9409.6|176
1654076100000|2022-06-01 09:35:00|9426.9|9416.9|9427.4|9417.4|9428.1|9418.1|9423.1|9413.1|167
1654076400000|2022-06-01 09:40:00|9427.6|9417.6|9432.4|9422.4|9432.4|9422.4|9421.4|9411.4|131
1654076700000|2022-06-01 09:45:00|9432.9|9422.9|9435.9|9425.9|9437.4|9427.4|9428.9|9418.9|140
1654077000000|2022-06-01 09:50:00|9435.6|9425.6|9433.6|9423.6|9436.9|9426.9|9432.1|9422.1|133
1654077300000|2022-06-01 09:55:00|9433.4|9423.4|9434.4|9424.4|9435.6|9425.6|9432.1|9422.1|115
1654077600000|2022-06-01 10:00:00|9434.6|9424.6|9440.4|9430.4|9442.4|9432.4|9434.4|9424.4|107
1654077900000|2022-06-01 10:05:00|9440.1|9430.1|9437.4|9427.4|9442.4|9432.4|9437.4|9427.4|138
1654078200000|2022-06-01 10:10:00|9437.6|9427.6|9432.1|9422.1|9438.1|9428.1|9431.8|9421.8|112
1654078500000|2022-06-01 10:15:00|9432.6|9422.6|9433.1|9423.1|9433.6|9423.6|9424.6|9414.6|98
1654078800000|2022-06-01 10:20:00|9432.4|9422.4|9424.1|9414.1|9432.9|9422.9|9422.1|9412.1|125
1654079100000|2022-06-01 10:25:00|9423.9|9413.9|9418.1|9408.1|9423.9|9413.9|9415.4|9405.4|120
1654079400000|2022-06-01 10:30:00|9418.6|9408.6|9418.6|9408.6|9420.9|9410.9|9417.1|9407.1|152
1654079700000|2022-06-01 10:35:00|9418.9|9408.9|9413.9|9403.9|9420.1|9410.1|9413.9|9403.9|153
1654080000000|2022-06-01 10:40:00|9414.1|9404.1|9417.4|9407.4|9417.9|9407.9|9413.9|9403.9|109
1654080300000|2022-06-01 10:45:00|9417.6|9407.6|9412.6|9402.6|9424.6|9414.6|9412.6|9402.6|141
1654080600000|2022-06-01 10:50:00|9412.9|9402.9|9398.9|9388.9|9414.9|9404.9|9397.4|9387.4|133
1654080900000|2022-06-01 10:55:00|9398.6|9388.6|9403.1|9393.1|9405.9|9395.9|9396.1|9386.1|177
1654081200000|2022-06-01 11:00:00|9402.9|9392.9|9396.9|9386.9|9403.1|9393.1|9393.4|9383.4|195
1654081500000|2022-06-01 11:05:00|9396.6|9386.6|9402.9|9392.9|9403.6|9393.6|9394.6|9384.6|161
1654081800000|2022-06-01 11:10:00|9402.6|9392.6|9398.4|9388.4|9403.9|9393.9|9397.9|9387.9|99
1654082100000|2022-06-01 11:15:00|9398.1|9388.1|9404.1|9394.1|9404.4|9394.4|9392.6|9382.6|104
1654082400000|2022-06-01 11:20:00|9403.9|9393.9|9419.1|9409.1|9419.4|9409.4|9403.9|9393.9|141
1654082700000|2022-06-01 11:25:00|9418.9|9408.9|9440.9|9430.9|9444.6|9434.6|9417.6|9407.6|152
1654083000000|2022-06-01 11:30:00|9440.6|9430.6|9446.9|9436.9|9446.9|9436.9|9433.8|9423.8|199
1654083300000|2022-06-01 11:35:00|9446.1|9436.1|9449.4|9439.4|9454.6|9444.6|9444.4|9434.4|193
1654083600000|2022-06-01 11:40:00|9449.1|9439.1|9450.9|9440.9|9453.9|9443.9|9446.9|9436.9|147
1654083900000|2022-06-01 11:45:00|9450.6|9440.6|9461.9|9451.9|9462.9|9452.9|9448.9|9438.9|156
1654084200000|2022-06-01 11:50:00|9461.1|9451.1|9444.1|9434.1|9461.1|9451.1|9442.1|9432.1|216
1654084500000|2022-06-01 11:55:00|9443.9|9433.9|9449.4|9439.4|9449.9|9439.9|9440.1|9430.1|191
1654084800000|2022-06-01 12:00:00|9447.9|9437.9|9456.4|9446.4|9460.4|9450.4|9445.6|9435.6|224
1654085100000|2022-06-01 12:05:00|9455.9|9445.9|9475.1|9465.1|9476.1|9466.1|9453.9|9443.9|277
1654085400000|2022-06-01 12:10:00|9475.4|9465.4|9486.4|9476.4|9487.1|9477.1|9475.4|9465.4|320
1654085700000|2022-06-01 12:15:00|9486.6|9476.6|9500.9|9490.9|9504.6|9494.6|9483.6|9473.6|338
1654086000000|2022-06-01 12:20:00|9501.1|9491.1|9509.4|9499.4|9514.1|9504.1|9491.1|9481.1|348
1654086300000|2022-06-01 12:25:00|9510.1|9500.1|9496.4|9486.4|9512.6|9502.6|9496.4|9486.4|283
1654086600000|2022-06-01 12:30:00|9496.6|9486.6|9511.1|9501.1|9512.1|9502.1|9494.6|9484.6|261
1654086900000|2022-06-01 12:35:00|9511.4|9501.4|9518.1|9508.1|9523.9|9513.9|9509.1|9499.1|205
1654087200000|2022-06-01 12:40:00|9519.4|9509.4|9532.1|9522.1|9534.6|9524.6|9518.6|9508.6|249
1654087500000|2022-06-01 12:45:00|9531.9|9521.9|9542.1|9532.1|9542.6|9532.6|9530.4|9520.4|230
1654087800000|2022-06-01 12:50:00|9542.9|9532.9|9542.1|9532.1|9544.6|9534.6|9536.6|9526.6|286
1654088100000|2022-06-01 12:55:00|9542.6|9532.6|9543.9|9533.9|9544.6|9534.6|9536.9|9526.9|269
1654088400000|2022-06-01 13:00:00|9544.1|9534.1|9551.6|9541.6|9561.9|9551.9|9537.6|9527.6|536
1654088700000|2022-06-01 13:05:00|9552.6|9542.6|9550.6|9540.6|9554.9|9544.9|9545.4|9535.4|327
1654089000000|2022-06-01 13:10:00|9550.4|9540.4|9552.4|9542.4|9555.1|9545.1|9546.1|9536.1|385
1654089300000|2022-06-01 13:15:00|9552.1|9542.1|9554.1|9544.1|9558.6|9548.6|9549.6|9539.6|264
1654089600000|2022-06-01 13:20:00|9554.4|9544.4|9551.9|9541.9|9557.1|9547.1|9549.9|9539.9|304
1654089900000|2022-06-01 13:25:00|9552.1|9542.1|9545.6|9535.6|9554.4|9544.4|9545.6|9535.6|328
1654090200000|2022-06-01 13:30:00|9545.9|9535.9|9553.6|9543.6|9554.9|9544.9|9543.4|9533.4|339
1654090500000|2022-06-01 13:35:00|9553.9|9543.9|9551.1|9541.1|9554.4|9544.4|9546.4|9536.4|338
1654090800000|2022-06-01 13:40:00|9550.9|9540.9|9546.4|9536.4|9552.4|9542.4|9544.1|9534.1|450
1654091100000|2022-06-01 13:45:00|9546.6|9536.6|9546.1|9536.1|9552.6|9542.6|9543.9|9533.9|327
1654091400000|2022-06-01 13:50:00|9545.9|9535.9|9541.1|9531.1|9545.9|9535.9|9532.1|9522.1|310
1654091700000|2022-06-01 13:55:00|9541.4|9531.4|9537.6|9527.6|9542.4|9532.4|9534.9|9524.9|271
1654092000000|2022-06-01 14:00:00|9536.9|9526.9|9524.1|9514.1|9538|9528|9520.1|9506.9|550
1654092300000|2022-06-01 14:05:00|9524.4|9514.4|9505.8|9495.8|9524.4|9514.4|9499.9|9487.9|523
1654092600000|2022-06-01 14:10:00|9504.8|9494.8|9505.6|9495.6|9508.1|9498.1|9495.1|9485.1|457
1654092900000|2022-06-01 14:15:00|9506.1|9496.1|9505.4|9495.4|9507.9|9497.9|9498.9|9488.9|381
1654093200000|2022-06-01 14:20:00|9505.6|9495.6|9496.9|9486.9|9506.4|9496.4|9496.4|9486.4|381
1654093500000|2022-06-01 14:25:00|9496.6|9486.6|9485.1|9475.1|9501.4|9491.4|9482.1|9472.1|365
1654093800000|2022-06-01 14:30:00|9485|9475|9485.4|9475.4|9495.6|9485.6|9476.1|9466.1|379
1654094100000|2022-06-01 14:35:00|9485.1|9475.1|9498.1|9488.1|9499.9|9489.9|9482.9|9472.9|405
1654094400000|2022-06-01 14:40:00|9497.9|9487.9|9499.4|9489.4|9504.1|9494.1|9488.9|9478.9|393
1654094700000|2022-06-01 14:45:00|9499.1|9489.1|9493.9|9483.9|9503.6|9493.6|9493.4|9483.4|401
1654095000000|2022-06-01 14:50:00|9493.6|9483.6|9505.9|9495.9|9507.1|9497.1|9492.6|9482.6|367
1654095300000|2022-06-01 14:55:00|9505.4|9495.4|9515.4|9505.4|9517.1|9507.1|9499.1|9489.1|271
1654095600000|2022-06-01 15:00:00|9515.6|9505.6|9513.9|9503.9|9517.4|9507.4|9508.6|9498.6|246
1654095900000|2022-06-01 15:05:00|9514.1|9504.1|9509.6|9499.6|9520.4|9510.4|9508.1|9498.1|377
1654096200000|2022-06-01 15:10:00|9509.4|9499.4|9516.1|9506.1|9522.9|9512.9|9508.4|9498.4|406
1654096500000|2022-06-01 15:15:00|9515.9|9505.9|9510.9|9500.9|9516.6|9506.6|9505.1|9495.1|419
1654096800000|2022-06-01 15:20:00|9510.6|9500.6|9503.4|9493.4|9510.6|9500.6|9495.6|9485.6|371
1654097100000|2022-06-01 15:25:00|9503.1|9493.1|9503.4|9493.4|9505.6|9495.6|9495.4|9484.8|331
1654097400000|2022-06-01 15:30:00|9503.1|9493.1|9490.6|9480.6|9504.1|9494.1|9488.4|9478.4|440
1654097700000|2022-06-01 15:35:00|9490.4|9480.4|9489.6|9479.6|9493.6|9483.6|9489.4|9479.4|276
1654098000000|2022-06-01 15:40:00|9488.6|9478.6|9491.1|9481.1|9494.9|9484.9|9484.4|9474.4|316
1654098300000|2022-06-01 15:45:00|9491.4|9481.4|9508.4|9498.4|9511.4|9501.4|9490.9|9480.9|348
1654098600000|2022-06-01 15:50:00|9508.6|9498.6|9504.4|9494.4|9510.4|9500.4|9497.9|9487.9|259
1654098900000|2022-06-01 15:55:00|9504.6|9494.6|9499.1|9489.1|9510.1|9500.1|9497.1|9487.1|254
1654099200000|2022-06-01 16:00:00|9498.9|9488.9|9502.9|9492.9|9504.9|9494.9|9496.9|9486.9|272
1654099500000|2022-06-01 16:05:00|9502.6|9492.6|9513.1|9503.1|9513.9|9503.9|9502.6|9492.6|255
1654099800000|2022-06-01 16:10:00|9513.4|9503.4|9509.6|9499.6|9513.6|9503.6|9504.4|9494.4|285
1654100100000|2022-06-01 16:15:00|9509.4|9499.4|9512.4|9502.4|9516.1|9506.1|9508.4|9498.4|278
1654100400000|2022-06-01 16:20:00|9512.1|9502.1|9519.1|9509.1|9522.1|9512.1|9511.6|9501.6|265
1654100700000|2022-06-01 16:25:00|9518.9|9508.9|9516.1|9506.1|9521.9|9511.9|9515.6|9505.6|267
1654101000000|2022-06-01 16:30:00|9516.4|9506.4|9523.6|9513.6|9526.4|9516.4|9516.4|9506.4|235
1654101300000|2022-06-01 16:35:00|9523.9|9513.9|9522.4|9512.4|9528.6|9518.6|9518.6|9508.6|292
1654101600000|2022-06-01 16:40:00|9522.9|9512.9|9519.6|9509.6|9524.9|9514.9|9518.1|9508.1|276
1654101900000|2022-06-01 16:45:00|9517.1|9507.1|9517.4|9507.4|9522.6|9512.6|9513.9|9503.9|244
1654102200000|2022-06-01 16:50:00|9517.6|9507.6|9515.9|9505.9|9518.4|9508.4|9512.4|9502.4|284
1654102500000|2022-06-01 16:55:00|9515.6|9505.6|9514.4|9504.4|9523.8|9513.8|9513|9503|360
1654473600000|2022-06-06 00:00:00|9533.1|9511.1|9785|9775|9796.8|9784.8|9533.1|9511.1|135
1654473900000|2022-06-06 00:05:00|9784.8|9774.8|9801.8|9791.8|9814.4|9799.8|9783|9770.6|226
1654474200000|2022-06-06 00:10:00|9801|9791|9802.5|9792.5|9807.8|9792.8|9791.3|9779.8|238
1654474500000|2022-06-06 00:15:00|9803.3|9793.3|9789.5|9779.5|9803.3|9793.3|9785.8|9771.5|183
1654474800000|2022-06-06 00:20:00|9789.8|9779.8|9777|9767|9791.3|9781.3|9766|9752.3|182
1654475100000|2022-06-06 00:25:00|9777.3|9767.3|9776.5|9766.5|9788|9773.8|9772.8|9758.6|174
1654475400000|2022-06-06 00:30:00|9776.8|9766.8|9771.9|9761.9|9777.3|9767.3|9769.8|9757|101
1654475700000|2022-06-06 00:35:00|9771.3|9761.3|9762.8|9752.8|9777.3|9762.8|9761.5|9747.6|115
1654476000000|2022-06-06 00:40:00|9763.3|9753.3|9762|9752|9766.8|9756.8|9758.8|9748.8|105
1654476300000|2022-06-06 00:45:00|9761.8|9751.8|9747.5|9737.5|9765.4|9753|9746.5|9736.5|130
1654476600000|2022-06-06 00:50:00|9747.3|9737.3|9744.8|9734.8|9753.6|9739.5|9744.8|9733.6|117
1654476900000|2022-06-06 00:55:00|9744.3|9734.3|9740.5|9730.5|9748|9738|9732.3|9722.3|221
1654477200000|2022-06-06 01:00:00|9744.8|9724.8|9731|9721|9749.5|9739.5|9718.1|9708.1|694
1654477500000|2022-06-06 01:05:00|9729.9|9719.9|9715.8|9705.8|9733.5|9723.5|9709|9695.4|450
1654477800000|2022-06-06 01:10:00|9716|9706|9726.8|9716.8|9732.3|9721|9714.5|9701|374
1654478100000|2022-06-06 01:15:00|9727|9717|9728.8|9718.8|9735.9|9723.3|9725|9713|417
1654478400000|2022-06-06 01:20:00|9728.5|9718.5|9716.3|9706.3|9735.5|9722.5|9716|9706|307
1654478700000|2022-06-06 01:25:00|9716.5|9706.5|9706.3|9696.3|9723.8|9711|9703.5|9689.5|283
1654479000000|2022-06-06 01:30:00|9707.5|9697.5|9700.3|9690.3|9711.5|9698.8|9695.5|9685.3|326
1654479300000|2022-06-06 01:35:00|9700.5|9690.5|9689|9679|9703.4|9690.5|9687|9677|245
1654479600000|2022-06-06 01:40:00|9689.3|9679.3|9689.5|9679.5|9695|9684|9686.3|9673|300
1654479900000|2022-06-06 01:45:00|9689.8|9679.8|9695.3|9685.3|9698.5|9688.5|9686.3|9676.3|291
1654480200000|2022-06-06 01:50:00|9695.5|9685.5|9703.3|9693.3|9712.4|9696.8|9692|9682|216
1654480500000|2022-06-06 01:55:00|9703.5|9693.5|9709|9699|9711.3|9701.3|9696.3|9686.3|254
1654480800000|2022-06-06 02:00:00|9709.3|9699.3|9718.5|9708.5|9722.8|9712.8|9706.3|9694.1|356
1654481100000|2022-06-06 02:05:00|9718.8|9708.8|9716.5|9706.5|9722.3|9712.3|9714.3|9704.3|236
1654481400000|2022-06-06 02:10:00|9716.3|9706.3|9710.3|9700.3|9720.3|9710.3|9709.3|9694.1|273
1654481700000|2022-06-06 02:15:00|9710.5|9700.5|9711.8|9701.8|9719|9707.8|9710.5|9699|107
1654482000000|2022-06-06 02:20:00|9712|9702|9712.8|9702.8|9715.5|9705.5|9711.5|9701.5|119
1654482300000|2022-06-06 02:25:00|9712.3|9702.3|9709.5|9699.5|9713.5|9703.5|9707|9697|101
1654482600000|2022-06-06 02:30:00|9709.3|9699.3|9714|9704|9720.6|9708.3|9705.3|9693.6|270
1654482900000|2022-06-06 02:35:00|9718.3|9698.3|9714.8|9704.8|9720.3|9706|9707|9697|220
1654483200000|2022-06-06 02:40:00|9715|9705|9697.8|9687.8|9717.6|9706.5|9696.6|9682.1|200
1654483500000|2022-06-06 02:45:00|9698|9688|9703.8|9693.8|9706.5|9696.5|9697.3|9687.3|151
1654483800000|2022-06-06 02:50:00|9704|9694|9694|9684|9708.5|9696.3|9689.5|9675|254
1654484100000|2022-06-06 02:55:00|9695.6|9685.6|9702.3|9692.3|9703.4|9693.3|9694.3|9679.9|195
1654484400000|2022-06-06 03:00:00|9702.5|9692.5|9697|9687|9707.5|9693.8|9692.3|9682.3|175
1654484700000|2022-06-06 03:05:00|9697.3|9687.3|9693.5|9683.5|9701.4|9688|9692.3|9676.8|182
1654485000000|2022-06-06 03:10:00|9693.8|9683.8|9702|9692|9703|9693|9691|9676|201
1654485300000|2022-06-06 03:15:00|9701.8|9691.8|9708.3|9698.3|9711.4|9698.3|9700.8|9688.6|147
1654485600000|2022-06-06 03:20:00|9708.5|9698.5|9694.3|9684.3|9710|9700|9693.5|9680.1|314
1654485900000|2022-06-06 03:25:00|9694|9684|9688.5|9678.5|9700.6|9687.5|9688.5|9678.1|277
1654486200000|2022-06-06 03:30:00|9688.8|9678.8|9698|9688|9700.6|9690|9686.8|9675.3|137
1654486500000|2022-06-06 03:35:00|9697.8|9687.8|9693.3|9683.3|9701.9|9689|9692.8|9679.5|119
1654486800000|2022-06-06 03:40:00|9693.5|9683.5|9697.5|9687.5|9703.3|9690|9693.3|9681.1|89
1654487100000|2022-06-06 03:45:00|9697.8|9687.8|9698.3|9688.3|9705.8|9693.5|9694.8|9684|91
1654487400000|2022-06-06 03:50:00|9698.5|9688.5|9695.8|9685.8|9704.8|9690.3|9695.8|9681.9|74
1654487700000|2022-06-06 03:55:00|9696|9686|9684.8|9674.8|9701.1|9687.3|9684.3|9673|70
1654488000000|2022-06-06 04:00:00|9685|9675|9686|9676|9689.5|9678.3|9680.5|9667.4|111
1654488300000|2022-06-06 04:05:00|9686.3|9676.3|9692.3|9682.3|9694.3|9684.3|9682.8|9672.8|106
1654488600000|2022-06-06 04:10:00|9692|9682|9690.3|9680.3|9695.3|9682|9683.5|9671.6|121
1654488900000|2022-06-06 04:15:00|9690|9680|9694.3|9684.3|9695|9685|9688.5|9678.5|86
1654489200000|2022-06-06 04:20:00|9694.5|9684.5|9693.3|9683.3|9701.5|9686|9692.8|9681.5|61
1654489500000|2022-06-06 04:25:00|9693.5|9683.5|9698.3|9688.3|9706.1|9693.8|9693.5|9680.4|75
1654489800000|2022-06-06 04:30:00|9697.8|9687.8|9698|9688|9702.3|9692.3|9696|9686|71
1654490100000|2022-06-06 04:35:00|9697.8|9687.8|9696.3|9686.3|9697.8|9687.8|9693|9677.3|74
1654490400000|2022-06-06 04:40:00|9696.5|9686.5|9697.3|9687.3|9700.4|9689|9691.8|9679.9|82
1654490700000|2022-06-06 04:45:00|9697.5|9687.5|9698.5|9688.5|9702.8|9692.8|9697.3|9687.3|73
1654491000000|2022-06-06 04:50:00|9698.3|9688.3|9699.3|9689.3|9702|9692|9696.8|9686.8|85
1654491300000|2022-06-06 04:55:00|9699.5|9689.5|9705|9695|9707.5|9695|9698|9686.1|81
1654491600000|2022-06-06 05:00:00|9705.3|9695.3|9716.3|9706.3|9717.3|9707.3|9705.3|9691|130
1654491900000|2022-06-06 05:05:00|9716.5|9706.5|9711.3|9701.3|9717|9707|9709.8|9699.8|136
1654492200000|2022-06-06 05:10:00|9711.5|9701.5|9710.5|9700.5|9712|9702|9698.5|9688.5|154
1654492500000|2022-06-06 05:15:00|9709.5|9699.5|9699.8|9689.8|9709.5|9699.5|9699.8|9685.5|100
1654492800000|2022-06-06 05:20:00|9700.5|9690.5|9700.5|9690.5|9704.3|9693|9697.5|9683.8|103
1654493100000|2022-06-06 05:25:00|9700|9690|9699.8|9689.8|9703.5|9692.3|9696.8|9683.5|106
1654493400000|2022-06-06 05:30:00|9699.5|9689.5|9695.3|9685.3|9700|9690|9692|9679.5|215
1654493700000|2022-06-06 05:35:00|9695.8|9685.8|9691.5|9681.5|9696.3|9686.3|9687|9672.4|215
1654494000000|2022-06-06 05:40:00|9692|9682|9688.8|9678.8|9693.8|9683.8|9685.5|9675.5|175
1654494300000|2022-06-06 05:45:00|9689|9679|9685|9675|9695.9|9682.3|9683|9671.6|142
1654494600000|2022-06-06 05:50:00|9684.8|9674.8|9694.5|9684.5|9697.6|9687.3|9684.8|9673.9|146
1654494900000|2022-06-06 05:55:00|9694.8|9684.8|9702.5|9692.5|9703.8|9693.8|9694.8|9684.8|139
1654495200000|2022-06-06 06:00:00|9702.8|9692.8|9703.3|9693.3|9710|9695|9692.5|9679.8|222
1654495500000|2022-06-06 06:05:00|9703.5|9693.5|9702.3|9692.3|9705.8|9694.3|9694.3|9681|170
1654495800000|2022-06-06 06:10:00|9702|9692|9699.3|9689.3|9702.5|9692.5|9693.8|9683.8|187
1654496100000|2022-06-06 06:15:00|9698.3|9688.3|9704.8|9694.8|9707.5|9697.5|9695.8|9682.8|261
1654496400000|2022-06-06 06:20:00|9705|9695|9709|9699|9710.4|9699|9702.3|9689|205
1654496700000|2022-06-06 06:25:00|9708.8|9698.8|9713.8|9703.8|9723.1|9708.3|9708.8|9698.8|276
1654497000000|2022-06-06 06:30:00|9714|9704|9707.5|9697.5|9723.3|9713.3|9707.5|9694.6|276
1654497300000|2022-06-06 06:35:00|9707.3|9697.3|9703.3|9693.3|9707.5|9697.5|9699.5|9686|145
1654497600000|2022-06-06 06:40:00|9703|9693|9694|9684|9704.8|9693|9691.8|9681.8|169
1654497900000|2022-06-06 06:45:00|9694.3|9684.3|9694.3|9684.3|9700.6|9689.5|9692|9680.6|188
1654498200000|2022-06-06 06:50:00|9693.5|9683.5|9683|9673|9694.3|9684.3|9681|9667.8|140
1654498500000|2022-06-06 06:55:00|9683.3|9673.3|9679.9|9669.9|9687.4|9677.4|9673.1|9663.1|287
1654498800000|2022-06-06 07:00:00|9679.6|9669.6|9718.9|9708.9|9718.9|9708.9|9679.6|9669.6|284
1654499100000|2022-06-06 07:05:00|9718.8|9708.8|9718.4|9708.4|9719.4|9709.4|9707.1|9697.1|227
1654499400000|2022-06-06 07:10:00|9718.1|9708.1|9728.1|9718.1|9732.1|9722.1|9709.1|9699.1|245
1654499700000|2022-06-06 07:15:00|9728.4|9718.4|9729.6|9719.6|9749.1|9735.8|9727.6|9717.6|295
1654500000000|2022-06-06 07:20:00|9729.9|9719.9|9723.4|9713.4|9733.1|9723.1|9718.6|9708.6|210
1654500300000|2022-06-06 07:25:00|9723.6|9713.6|9715.4|9705.4|9723.6|9713.6|9714.1|9704.1|191
1654500600000|2022-06-06 07:30:00|9715.9|9705.9|9719.9|9709.9|9720.4|9710.4|9702.9|9692.9|209
1654500900000|2022-06-06 07:35:00|9719.6|9709.6|9727.6|9717.6|9736.6|9726.6|9718.9|9708.9|245
1654501200000|2022-06-06 07:40:00|9727.9|9717.9|9729.6|9719.6|9732.9|9722.9|9716.9|9706.9|219
1654501500000|2022-06-06 07:45:00|9729.5|9719.5|9723.6|9713.6|9729.5|9719.5|9717.4|9707.4|221
1654501800000|2022-06-06 07:50:00|9724.9|9714.9|9720.4|9710.4|9725.6|9715.6|9717.6|9707.6|203
1654502100000|2022-06-06 07:55:00|9720.1|9710.1|9727.6|9717.6|9731.9|9721.9|9716.4|9706.4|245
1654502400000|2022-06-06 08:00:00|9728.9|9718.9|9724.1|9714.1|9733.9|9723.9|9721.4|9711.4|238
1654502700000|2022-06-06 08:05:00|9724.4|9714.4|9734.6|9724.6|9741.9|9731.9|9724.4|9714.4|170
1654503000000|2022-06-06 08:10:00|9733.9|9723.9|9740.1|9730.1|9741.6|9731.6|9726.4|9716.4|247
1654503300000|2022-06-06 08:15:00|9740.9|9730.9|9737.9|9727.9|9743.1|9733.1|9737.1|9727.1|178
1654503600000|2022-06-06 08:20:00|9737.6|9727.6|9741.6|9731.6|9744.1|9734.1|9732.9|9722.9|169
1654503900000|2022-06-06 08:25:00|9741.9|9731.9|9744.4|9734.4|9748.6|9738.6|9741.9|9731.9|146
1654504200000|2022-06-06 08:30:00|9744.6|9734.6|9736.1|9726.1|9748.4|9738.4|9735.9|9725.9|187
1654504500000|2022-06-06 08:35:00|9735.6|9725.6|9738.6|9728.6|9739.1|9729.1|9732.4|9722.4|146
1654504800000|2022-06-06 08:40:00|9737.8|9727.8|9734.1|9724.1|9741.9|9731.9|9730.4|9720.4|162
1654505100000|2022-06-06 08:45:00|9734.6|9724.6|9738.4|9728.4|9741.1|9731.1|9734.6|9724.6|98
1654505400000|2022-06-06 08:50:00|9738.6|9728.6|9745.1|9735.1|9745.6|9735.6|9735.1|9725.1|148
1654505700000|2022-06-06 08:55:00|9745.4|9735.4|9749.1|9739.1|9749.1|9739.1|9742.9|9732.9|118
1654506000000|2022-06-06 09:00:00|9748.1|9738.1|9743.1|9733.1|9749.6|9739.6|9739.4|9729.4|155
1654506300000|2022-06-06 09:05:00|9743.4|9733.4|9741.6|9731.6|9746.6|9736.6|9740.6|9730.6|146
1654506600000|2022-06-06 09:10:00|9741.4|9731.4|9744.4|9734.4|9746.6|9736.6|9738.9|9728.9|169
1654506900000|2022-06-06 09:15:00|9745.1|9735.1|9741.1|9731.1|9747.9|9737.9|9740.6|9730.6|174
1654507200000|2022-06-06 09:20:00|9740.9|9730.9|9730.6|9720.6|9741.4|9731.4|9724.9|9711.9|188
1654507500000|2022-06-06 09:25:00|9730.9|9720.9|9736.6|9726.6|9738.9|9728.9|9729.6|9719.6|170
1654507800000|2022-06-06 09:30:00|9735.9|9725.9|9733.6|9723.6|9740.4|9730.4|9731.1|9721.1|203
1654508100000|2022-06-06 09:35:00|9733.4|9723.4|9716.1|9706.1|9734.1|9724.1|9715.4|9705.4|211
1654508400000|2022-06-06 09:40:00|9716.6|9706.6|9725.1|9715.1|9728.9|9718.9|9716.6|9706.6|148
1654508700000|2022-06-06 09:45:00|9724.9|9714.9|9735.9|9725.9|9738.6|9728.6|9723.6|9713.6|139
1654509000000|2022-06-06 09:50:00|9734.9|9724.9|9731.9|9721.9|9736.4|9726.4|9729.4|9719.4|96
1654509300000|2022-06-06 09:55:00|9732.1|9722.1|9741.9|9731.9|9742.6|9732.6|9731.1|9721.1|101
1654509600000|2022-06-06 10:00:00|9741.6|9731.6|9738.4|9728.4|9745.4|9735.4|9737.9|9727.9|138
1654509900000|2022-06-06 10:05:00|9738.1|9728.1|9735.4|9725.4|9738.4|9728.4|9733.1|9723.1|145
1654510200000|2022-06-06 10:10:00|9734.9|9724.9|9736.1|9726.1|9737.6|9727.6|9732.1|9722.1|104
1654510500000|2022-06-06 10:15:00|9735.4|9725.4|9747.4|9737.4|9749.6|9739.6|9734.9|9724.9|153
1654510800000|2022-06-06 10:20:00|9747.9|9737.9|9747.6|9737.6|9749.9|9739.9|9747.1|9737.1|45
1654511100000|2022-06-06 10:25:00|9747.4|9737.4|9742.9|9732.9|9751.6|9741.6|9742.6|9732.6|100
1654511400000|2022-06-06 10:30:00|9742.6|9732.6|9736.9|9726.9|9746.1|9736.1|9736.9|9726.9|164
1654511700000|2022-06-06 10:35:00|9736.6|9726.6|9731.1|9721.1|9737.4|9727.4|9727.6|9717.6|168
1654512000000|2022-06-06 10:40:00|9731.4|9721.4|9728.6|9718.6|9737.1|9727.1|9727.9|9717.9|112
1654512300000|2022-06-06 10:45:00|9728.4|9718.4|9718.4|9708.4|9728.4|9718.4|9716.1|9706.1|129
1654512600000|2022-06-06 10:50:00|9718.6|9708.6|9722.4|9712.4|9724.6|9714.6|9712.8|9702.8|173
1654512900000|2022-06-06 10:55:00|9721.6|9711.6|9715.1|9705.1|9729.9|9719.9|9714.6|9704.6|151
1654513200000|2022-06-06 11:00:00|9715.4|9705.4|9716.4|9706.4|9717.4|9707.4|9710.9|9700.9|182
1654513500000|2022-06-06 11:05:00|9716.6|9706.6|9719.6|9709.6|9722.1|9712.1|9712.1|9702.1|172
1654513800000|2022-06-06 11:10:00|9719.9|9709.9|9725.6|9715.6|9727.4|9717.4|9715.9|9705.9|169
1654514100000|2022-06-06 11:15:00|9725.4|9715.4|9727.9|9717.9|9729.4|9719.4|9723.6|9713.6|144
1654514400000|2022-06-06 11:20:00|9727.1|9717.1|9716.1|9706.1|9729.6|9719.6|9711.6|9701.6|160
1654514700000|2022-06-06 11:25:00|9715.9|9705.9|9716.1|9706.1|9721.1|9711.1|9706.9|9692.3|192
1654515000000|2022-06-06 11:30:00|9716.4|9706.4|9730.4|9720.4|9731.4|9721.4|9715.1|9705.1|273
1654515300000|2022-06-06 11:35:00|9730.1|9720.1|9731.1|9721.1|9733.4|9723.4|9723.6|9713.6|173
1654515600000|2022-06-06 11:40:00|9731.4|9721.4|9726.9|9716.9|9733.1|9723.1|9723.9|9713.9|161
1654515900000|2022-06-06 11:45:00|9727.1|9717.1|9723.1|9713.1|9727.4|9717.4|9721.6|9711.6|178
1654516200000|2022-06-06 11:50:00|9723.4|9713.4|9731.9|9721.9|9733.9|9723.9|9722.1|9712.1|137
1654516500000|2022-06-06 11:55:00|9732.1|9722.1|9732.9|9722.9|9737.4|9727.4|9726.9|9716.9|216
1654516800000|2022-06-06 12:00:00|9733.1|9723.1|9730.6|9720.6|9735.9|9725.9|9726.4|9716.4|276
1654517100000|2022-06-06 12:05:00|9730.9|9720.9|9750.4|9740.4|9751.1|9741.1|9730.9|9720.9|211
1654517400000|2022-06-06 12:10:00|9751.6|9741.6|9760.6|9750.6|9769.4|9759.4|9750.9|9740.9|386
1654517700000|2022-06-06 12:15:00|9760.9|9750.9|9759.4|9749.4|9766.9|9756.9|9755.6|9745.6|264
1654518000000|2022-06-06 12:20:00|9758.9|9748.9|9750.6|9740.6|9759.4|9749.4|9745.6|9735.6|275
1654518300000|2022-06-06 12:25:00|9751.1|9741.1|9747.9|9737.9|9755.9|9745.9|9745.9|9735.9|211
1654518600000|2022-06-06 12:30:00|9748.1|9738.1|9745.4|9735.4|9751.1|9741.1|9738.9|9728.9|230
1654518900000|2022-06-06 12:35:00|9745.1|9735.1|9741.1|9731.1|9750.1|9740.1|9738.4|9728.4|234
1654519200000|2022-06-06 12:40:00|9740.9|9730.9|9738.1|9728.1|9744.9|9734.9|9736.4|9726.4|174
1654519500000|2022-06-06 12:45:00|9738.4|9728.4|9767.6|9757.6|9768.4|9758.4|9733.6|9723.6|305
1654519800000|2022-06-06 12:50:00|9767.9|9757.9|9747.6|9737.6|9773.6|9763.6|9747.6|9737.6|216
1654520100000|2022-06-06 12:55:00|9747.1|9737.1|9747.9|9737.9|9751.4|9741.4|9738.6|9728.6|240
1654520400000|2022-06-06 13:00:00|9748.6|9738.6|9738.6|9728.6|9749.4|9739.4|9734.9|9724.9|353
1654520700000|2022-06-06 13:05:00|9738.4|9728.4|9732.9|9722.9|9739.4|9729.4|9730.6|9720.6|307
1654521000000|2022-06-06 13:10:00|9733.1|9723.1|9726.1|9716.1|9733.1|9723.1|9725.4|9715.4|205
1654521300000|2022-06-06 13:15:00|9725.9|9715.9|9729.1|9719.1|9731.9|9721.9|9725.4|9715.4|294
1654521600000|2022-06-06 13:20:00|9728.9|9718.9|9737.4|9727.4|9738.4|9728.4|9727.4|9717.4|233
1654521900000|2022-06-06 13:25:00|9737.6|9727.6|9736.9|9726.9|9737.6|9727.6|9731.6|9721.6|242
1654522200000|2022-06-06 13:30:00|9737.1|9727.1|9738.1|9728.1|9738.9|9728.9|9729.9|9719.9|475
1654522500000|2022-06-06 13:35:00|9737.6|9727.6|9743.4|9733.4|9746.9|9736.9|9736.9|9726.9|381
1654522800000|2022-06-06 13:40:00|9743.1|9733.1|9740.1|9730.1|9746.9|9736.9|9736.9|9726.9|401
1654523100000|2022-06-06 13:45:00|9739.6|9729.6|9739.1|9729.1|9745.4|9735.4|9735.1|9725.1|439
1654523400000|2022-06-06 13:50:00|9738.4|9728.4|9745.4|9735.4|9746.1|9736.1|9734.9|9724.9|424
1654523700000|2022-06-06 13:55:00|9745.6|9735.6|9745.4|9735.4|9748.4|9738.4|9735.4|9725.4|419
1654524000000|2022-06-06 14:00:00|9745.6|9735.6|9742.6|9732.6|9748.6|9738.6|9740.9|9730.9|377
1654524300000|2022-06-06 14:05:00|9742.4|9732.4|9735.6|9725.6|9746.9|9736.9|9735.4|9725.4|289
1654524600000|2022-06-06 14:10:00|9735.4|9725.4|9725.9|9715.9|9739.9|9729.9|9722.4|9712.4|365
1654524900000|2022-06-06 14:15:00|9726.6|9716.6|9731.1|9721.1|9731.1|9721.1|9723.1|9713.1|327
1654525200000|2022-06-06 14:20:00|9732|9722|9728.6|9718.6|9734.3|9724.3|9724.6|9714.6|414
1654525500000|2022-06-06 14:25:00|9729.1|9719.1|9740.1|9730.1|9744.4|9734.4|9726.6|9716.6|399
1654525800000|2022-06-06 14:30:00|9740.4|9730.4|9741.9|9731.9|9744.4|9734.4|9734.6|9724.6|259
1654526100000|2022-06-06 14:35:00|9741.4|9731.4|9740.4|9730.4|9743.9|9733.9|9736.9|9726.9|339
1654526400000|2022-06-06 14:40:00|9740.6|9730.6|9739.4|9729.4|9742.9|9732.9|9726.3|9716.3|303
1654526700000|2022-06-06 14:45:00|9739.6|9729.6|9741.4|9731.4|9742.6|9732.6|9734.4|9724.4|235
1654527000000|2022-06-06 14:50:00|9741.6|9731.6|9743.6|9733.6|9743.9|9733.9|9737.4|9727.4|298
1654527300000|2022-06-06 14:55:00|9743.9|9733.9|9751.1|9741.1|9752.6|9742.6|9743.6|9733.6|329
1654527600000|2022-06-06 15:00:00|9751.4|9741.4|9746.6|9736.6|9752.6|9742.6|9744.9|9734.9|340
1654527900000|2022-06-06 15:05:00|9745.9|9735.9|9738.4|9728.4|9752.9|9742.9|9738.1|9728.1|339
1654528200000|2022-06-06 15:10:00|9738.1|9728.1|9727.4|9717.4|9738.4|9728.4|9724.9|9714.9|403
1654528500000|2022-06-06 15:15:00|9726.9|9716.9|9727.9|9717.9|9739.1|9729.1|9724.9|9714.9|373
1654528800000|2022-06-06 15:20:00|9728.1|9718.1|9736.6|9726.6|9744.1|9734.1|9723.6|9713.6|396
1654529100000|2022-06-06 15:25:00|9736.4|9726.4|9736.1|9726.1|9739.4|9729.4|9732.6|9722.6|338
1654529400000|2022-06-06 15:30:00|9735.9|9725.9|9735.1|9725.1|9740.1|9729.6|9728.5|9718.5|386
1654529700000|2022-06-06 15:35:00|9734.9|9724.9|9739.4|9729.4|9744.4|9734.4|9732.1|9722.1|301
1654530000000|2022-06-06 15:40:00|9738.6|9728.6|9737.9|9727.9|9740.9|9730.9|9732.4|9722.4|404
1654530300000|2022-06-06 15:45:00|9739.1|9729.1|9751.1|9741.1|9756.8|9744.6|9736.6|9726.6|372
1654530600000|2022-06-06 15:50:00|9752.6|9742.6|9743.9|9733.9|9752.6|9742.6|9743.4|9733.4|306
1654530900000|2022-06-06 15:55:00|9744.4|9734.4|9743.4|9733.4|9746.1|9736.1|9734.6|9724.6|257
1654531200000|2022-06-06 16:00:00|9747.1|9737.1|9733.4|9723.4|9757.4|9747.4|9731.1|9721.1|345
1654531500000|2022-06-06 16:05:00|9733.1|9723.1|9735.6|9725.6|9742.6|9732.6|9733.1|9723.1|281
1654531800000|2022-06-06 16:10:00|9735.9|9725.9|9738.4|9728.4|9743.6|9733.6|9735.4|9725.4|305
1654532100000|2022-06-06 16:15:00|9738.6|9728.6|9743.9|9733.9|9747.6|9737.6|9738.4|9728.4|274
1654532400000|2022-06-06 16:20:00|9746.9|9736.9|9742.4|9732.4|9752.1|9742.1|9742.4|9732.4|295
1654532700000|2022-06-06 16:25:00|9742.6|9732.6|9741.1|9731.1|9751.1|9741.1|9741.1|9731.1|260
1654533000000|2022-06-06 16:30:00|9741.4|9731.4|9735.1|9725.1|9741.6|9731.6|9731.9|9721.9|230
1654533300000|2022-06-06 16:35:00|9734.9|9724.9|9730.4|9720.4|9735.6|9725.6|9726.9|9716.9|206
1654533600000|2022-06-06 16:40:00|9729.6|9719.6|9729.1|9719.1|9731.6|9721.6|9724.6|9714.6|180
1654533900000|2022-06-06 16:45:00|9728.9|9718.9|9739.1|9729.1|9743.6|9733.6|9727.1|9717.1|276
1654534200000|2022-06-06 16:50:00|9738.6|9728.6|9741.9|9731.9|9741.9|9731.9|9733.4|9723.4|218
1654534500000|2022-06-06 16:55:00|9741.4|9731.4|9747.4|9737.4|9749.6|9739.6|9736.1|9726.1|284
1654560000000|2022-06-07 00:00:00|9739.6|9729.6|9735.8|9725.8|9740.1|9730.1|9731.1|9717.1|126
1654560300000|2022-06-07 00:05:00|9735.5|9725.5|9734.5|9724.5|9735.8|9725.8|9728.3|9718.3|130
1654560600000|2022-06-07 00:10:00|9734.3|9724.3|9727.5|9717.5|9735.4|9724.8|9727|9715.4|134
1654560900000|2022-06-07 00:15:00|9727.8|9717.8|9733.8|9723.8|9737|9726|9727.3|9717|134
1654561200000|2022-06-07 00:20:00|9733|9723|9727.3|9717.3|9733.3|9723.3|9726.5|9712.4|102
1654561500000|2022-06-07 00:25:00|9727.5|9717.5|9722.8|9712.8|9727.5|9717.5|9721|9711|100
1654561800000|2022-06-07 00:30:00|9722.5|9712.5|9719.3|9709.3|9727.5|9713.3|9718.5|9707.5|106
1654562100000|2022-06-07 00:35:00|9719.5|9709.5|9725.3|9715.3|9725.3|9715.3|9719.3|9709.3|123
1654562400000|2022-06-07 00:40:00|9725|9715|9723.3|9713.3|9733.8|9720|9721.5|9711.5|108
1654562700000|2022-06-07 00:45:00|9723.5|9713.5|9730.3|9720.3|9731.5|9721.5|9722.8|9712.8|96
1654563000000|2022-06-07 00:50:00|9730|9720|9725.5|9715.5|9730.3|9720.3|9722.3|9712.3|119
1654563300000|2022-06-07 00:55:00|9725.3|9715.3|9724|9714|9728.3|9718.3|9723.5|9713.5|133
1654563600000|2022-06-07 01:00:00|9724.5|9714.5|9718.3|9708.3|9724.5|9714.5|9713.8|9703.8|297
1654563900000|2022-06-07 01:05:00|9718|9708|9720.3|9710.3|9725.5|9715.5|9715.5|9701.1|189
1654564200000|2022-06-07 01:10:00|9720|9710|9698.8|9688.8|9721.3|9711.3|9696|9686|180
1654564500000|2022-06-07 01:15:00|9698.5|9688.5|9685.3|9675.3|9698.5|9688.5|9683.3|9669.4|318
1654564800000|2022-06-07 01:20:00|9685.5|9675.5|9686.5|9676.5|9688|9678|9682.8|9672.8|165
1654565100000|2022-06-07 01:25:00|9686.3|9676.3|9677.5|9667.5|9686.3|9676.3|9676.5|9666.5|214
1654565400000|2022-06-07 01:30:00|9677.8|9667.8|9687.8|9677.8|9692|9682|9677.3|9667.3|280
1654565700000|2022-06-07 01:35:00|9688|9678|9697.3|9687.3|9701.3|9691.3|9686.5|9676.5|293
1654566000000|2022-06-07 01:40:00|9697|9687|9698.5|9688.5|9699.8|9689.8|9692.8|9682.8|209
1654566300000|2022-06-07 01:45:00|9699|9689|9697.8|9687.8|9700.3|9690.3|9695|9685|250
1654566600000|2022-06-07 01:50:00|9698|9688|9697|9687|9700|9690|9692.8|9682.8|186
1654566900000|2022-06-07 01:55:00|9696.8|9686.8|9692.3|9682.3|9698.3|9688.3|9688|9678|210
1654567200000|2022-06-07 02:00:00|9692.5|9682.5|9691|9681|9694.8|9684.8|9690|9680|193
1654567500000|2022-06-07 02:05:00|9691.3|9681.3|9687|9677|9691.5|9681.5|9685.5|9675.5|154
1654567800000|2022-06-07 02:10:00|9686.5|9676.5|9681|9671|9686.5|9676.5|9679.8|9669.8|191
1654568100000|2022-06-07 02:15:00|9681.3|9671.3|9676|9666|9682|9672|9675.5|9665.5|68
1654568400000|2022-06-07 02:20:00|9676.3|9666.3|9680.3|9670.3|9681.3|9671.3|9676.3|9666.3|75
1654568700000|2022-06-07 02:25:00|9680|9670|9683.8|9673.8|9686.3|9676.3|9678.3|9668.3|113
1654569000000|2022-06-07 02:30:00|9684|9674|9677.8|9667.8|9686|9676|9676.3|9666.3|184
1654569300000|2022-06-07 02:35:00|9677.3|9667.3|9681.5|9671.5|9681.8|9671.8|9676.8|9666.8|96
1654569600000|2022-06-07 02:40:00|9681.3|9671.3|9676.3|9666.3|9682.5|9672.5|9675.5|9665.5|111
1654569900000|2022-06-07 02:45:00|9676.8|9666.8|9676.5|9666.5|9678.8|9668.8|9671.3|9661.3|197
1654570200000|2022-06-07 02:50:00|9676.8|9666.8|9681.3|9671.3|9682|9672|9676.5|9666.5|165
1654570500000|2022-06-07 02:55:00|9681|9671|9681.8|9671.8|9683.3|9673.3|9680.5|9670.5|164
1654570800000|2022-06-07 03:00:00|9681.5|9671.5|9673|9663|9682.3|9672.3|9671.3|9661.3|208
1654571100000|2022-06-07 03:05:00|9672.8|9662.8|9681.5|9671.5|9681.8|9671.8|9671|9661|154
1654571400000|2022-06-07 03:10:00|9681|9671|9679.8|9669.8|9684.3|9674.3|9678|9668|181
1654571700000|2022-06-07 03:15:00|9680|9670|9682.3|9672.3|9691|9681|9679.5|9669.5|196
1654572000000|2022-06-07 03:20:00|9682.5|9672.5|9686.3|9676.3|9687.8|9677.8|9682|9672|147
1654572300000|2022-06-07 03:25:00|9686.5|9676.5|9690.3|9680.3|9693.3|9683.3|9686|9676|186
1654572600000|2022-06-07 03:30:00|9690.8|9680.8|9688.8|9678.8|9693.3|9682.8|9687.8|9673.3|75
1654572900000|2022-06-07 03:35:00|9689.5|9679.5|9695.5|9685.5|9697.5|9687.5|9689.5|9679.5|94
1654573200000|2022-06-07 03:40:00|9696|9686|9696.3|9686.3|9697.5|9687.5|9694.5|9684.5|86
1654573500000|2022-06-07 03:45:00|9696.8|9686.8|9692.5|9682.5|9696.8|9686.8|9692.3|9682.3|86
1654573800000|2022-06-07 03:50:00|9692.8|9682.8|9692.8|9682.8|9692.8|9682.8|9689|9679|48
1654574100000|2022-06-07 03:55:00|9693.3|9683.3|9688.5|9678.5|9693.3|9683.3|9688|9678|81
1654574400000|2022-06-07 04:00:00|9688.3|9678.3|9687.5|9677.5|9688.3|9678.3|9684.3|9674.3|58
1654574700000|2022-06-07 04:05:00|9687.3|9677.3|9688.8|9678.8|9690.8|9680.8|9685.3|9675.3|58
1654575000000|2022-06-07 04:10:00|9688.3|9678.3|9687.3|9677.3|9691|9681|9685.5|9675.5|69
1654575300000|2022-06-07 04:15:00|9686.8|9676.8|9685.5|9675.5|9691.4|9677.3|9685|9671.4|46
1654575600000|2022-06-07 04:20:00|9685.3|9675.3|9692.3|9682.3|9693.3|9683.3|9685.3|9675.3|56
1654575900000|2022-06-07 04:25:00|9691.8|9681.8|9695.3|9685.3|9696.3|9686.3|9690.8|9680.8|80
1654576200000|2022-06-07 04:30:00|9694.8|9684.8|9693|9683|9723|9713|9691.8|9681.8|352
1654576500000|2022-06-07 04:35:00|9692.3|9682.3|9683|9673|9699.6|9687|9682.5|9672.5|120
1654576800000|2022-06-07 04:40:00|9682.3|9672.3|9685.3|9675.3|9689|9676|9679.5|9669|143
1654577100000|2022-06-07 04:45:00|9685.5|9675.5|9680.8|9670.8|9685.5|9675.5|9676|9666|120
1654577400000|2022-06-07 04:50:00|9681.3|9671.3|9687.3|9677.3|9692.5|9682.5|9681.3|9671.3|73
1654577700000|2022-06-07 04:55:00|9687.8|9677.8|9683|9673|9690.5|9680.5|9681.8|9671.8|137
1654578000000|2022-06-07 05:00:00|9683.3|9673.3|9682.3|9672.3|9687.5|9677.5|9680.5|9670.5|139
1654578300000|2022-06-07 05:05:00|9682|9672|9679.5|9669.5|9682|9672|9671.5|9661.5|223
1654578600000|2022-06-07 05:10:00|9679.3|9669.3|9675.5|9665.5|9679.3|9669.3|9671.5|9661.5|132
1654578900000|2022-06-07 05:15:00|9675|9665|9677|9667|9679.3|9669.3|9673.3|9663.3|173
1654579200000|2022-06-07 05:20:00|9677.3|9667.3|9667.5|9657.5|9680|9670|9666.3|9656.3|154
1654579500000|2022-06-07 05:25:00|9667.3|9657.3|9671.3|9661.3|9674.6|9662|9666.8|9654|209
1654579800000|2022-06-07 05:30:00|9671.5|9661.5|9674|9664|9676.5|9666.5|9667.8|9657.8|190
1654580100000|2022-06-07 05:35:00|9674.3|9664.3|9663.5|9653.5|9675|9665|9662.3|9652.3|166
1654580400000|2022-06-07 05:40:00|9663.3|9653.3|9665.8|9655.8|9671.8|9661.8|9658.8|9648.8|180
1654580700000|2022-06-07 05:45:00|9665.3|9655.3|9665.3|9655.3|9674.6|9659.6|9658.5|9648.5|169
1654581000000|2022-06-07 05:50:00|9664.5|9654.5|9662|9652|9666.8|9656.8|9659.3|9649.3|122
1654581300000|2022-06-07 05:55:00|9662.3|9652.3|9657.5|9647.5|9665.8|9655.8|9655.3|9645.3|150
1654581600000|2022-06-07 06:00:00|9657.8|9647.8|9663.8|9653.8|9672|9656.4|9657.8|9647.8|150
1654581900000|2022-06-07 06:05:00|9664.3|9654.3|9664.5|9654.5|9669.5|9655.8|9662|9649.5|163
1654582200000|2022-06-07 06:10:00|9664.8|9654.8|9663.5|9653.5|9665|9655|9657.5|9647.5|125
1654582500000|2022-06-07 06:15:00|9664.3|9654.3|9662.5|9652.5|9669|9659|9658.3|9648.3|126
1654582800000|2022-06-07 06:20:00|9662.8|9652.8|9666.5|9656.5|9678.8|9665|9662.5|9652|131
1654583100000|2022-06-07 06:25:00|9666.3|9656.3|9675.5|9665.5|9679|9667|9666|9653.9|111
1654583400000|2022-06-07 06:30:00|9675.8|9665.8|9677.5|9667.5|9679.5|9669.5|9675.8|9665.8|95
1654583700000|2022-06-07 06:35:00|9676.8|9666.8|9671.3|9661.3|9679.5|9669.5|9667.6|9657.6|160
1654584000000|2022-06-07 06:40:00|9671|9661|9663.3|9653.3|9674.3|9664.3|9662.3|9652.3|127
1654584300000|2022-06-07 06:45:00|9663|9653|9664|9654|9673.6|9659.5|9663|9649.6|127
1654584600000|2022-06-07 06:50:00|9663.8|9653.8|9659|9649|9668.8|9658.8|9658.8|9648.8|88
1654584900000|2022-06-07 06:55:00|9658.9|9648.9|9657.1|9647.1|9663.1|9653.1|9655.4|9645.4|130
1654585200000|2022-06-07 07:00:00|9657.4|9647.4|9647.1|9637.1|9665.6|9655.6|9640.6|9630.6|240
1654585500000|2022-06-07 07:05:00|9647.4|9637.4|9646.4|9636.4|9662.4|9652.4|9645.4|9635.4|267
1654585800000|2022-06-07 07:10:00|9646.1|9636.1|9627.9|9617.9|9648.4|9638.4|9624.5|9613.1|231
1654586100000|2022-06-07 07:15:00|9627.5|9617.5|9649.3|9639.3|9653.4|9643.4|9626.5|9616.5|204
1654586400000|2022-06-07 07:20:00|9649|9639|9652.6|9642.6|9653.1|9643.1|9643.4|9633.4|240
1654586700000|2022-06-07 07:25:00|9652.9|9642.9|9659.6|9649.6|9659.6|9649.6|9650.6|9640.6|214
1654587000000|2022-06-07 07:30:00|9660.1|9650.1|9641.9|9631.9|9662.1|9652.1|9640.4|9630.4|211
1654587300000|2022-06-07 07:35:00|9641.6|9631.6|9639.9|9629.9|9643.9|9633.9|9629.6|9619.6|183
1654587600000|2022-06-07 07:40:00|9639.6|9629.6|9642.1|9632.1|9647.6|9637.6|9635.4|9625.4|231
1654587900000|2022-06-07 07:45:00|9641.9|9631.9|9635.6|9625.6|9646.6|9636.6|9634.9|9624.9|200
1654588200000|2022-06-07 07:50:00|9635.1|9625.1|9636.9|9626.9|9640.1|9630.1|9632.1|9622.1|175
1654588500000|2022-06-07 07:55:00|9637.1|9627.1|9628.9|9618.9|9639.4|9629.4|9627.9|9617.9|130
1654588800000|2022-06-07 08:00:00|9628.6|9618.6|9656.1|9646.1|9657.1|9647.1|9628.6|9618.6|272
1654589100000|2022-06-07 08:05:00|9656.4|9646.4|9668.4|9658.4|9668.4|9658.4|9656.4|9646.4|138
1654589400000|2022-06-07 08:10:00|9668.9|9658.9|9679.6|9669.6|9682.1|9672.1|9663.9|9653.9|213
1654589700000|2022-06-07 08:15:00|9679.4|9669.4|9666.6|9656.6|9679.6|9669.6|9665.9|9655.9|213
1654590000000|2022-06-07 08:20:00|9666.9|9656.9|9654.6|9644.6|9667.6|9657.6|9652.4|9642.4|207
1654590300000|2022-06-07 08:25:00|9655.1|9645.1|9661.4|9651.4|9664.6|9654.6|9652.6|9642.6|192
1654590600000|2022-06-07 08:30:00|9661.6|9651.6|9657.9|9647.9|9666.6|9656.6|9656.4|9646.4|191
1654590900000|2022-06-07 08:35:00|9657.4|9647.4|9663.1|9653.1|9664.4|9654.4|9656.4|9646.4|122
1654591200000|2022-06-07 08:40:00|9662.9|9652.9|9657.6|9647.6|9664.9|9654.9|9655.1|9645.1|153
1654591500000|2022-06-07 08:45:00|9657.9|9647.9|9644|9634|9662.9|9652.9|9642.1|9632.1|218
1654591800000|2022-06-07 08:50:00|9643.6|9633.6|9636.9|9626.9|9644.1|9634.1|9629.1|9619.1|199
1654592100000|2022-06-07 08:55:00|9637.1|9627.1|9635.6|9625.6|9640.4|9630.4|9635.1|9625.1|165
1654592400000|2022-06-07 09:00:00|9635.9|9625.9|9628.1|9618.1|9642.4|9632.4|9627.9|9617.9|206
1654592700000|2022-06-07 09:05:00|9627.9|9617.9|9626.4|9616.4|9629.4|9619.4|9615.4|9605.4|164
1654593000000|2022-06-07 09:10:00|9626.6|9616.6|9621.6|9611.6|9627.6|9617.6|9621.6|9611.6|141
1654593300000|2022-06-07 09:15:00|9621.9|9611.9|9637.6|9627.6|9637.9|9627.9|9621.9|9611.9|151
1654593600000|2022-06-07 09:20:00|9638.4|9628.4|9624.9|9614.9|9639.6|9629.6|9624.6|9614.6|170
1654593900000|2022-06-07 09:25:00|9624.6|9614.6|9628.4|9618.4|9635.1|9625.1|9624.4|9614.4|159
1654594200000|2022-06-07 09:30:00|9628.1|9618.1|9626.9|9616.9|9632.1|9622.1|9623.1|9613.1|146
1654594500000|2022-06-07 09:35:00|9627.4|9617.4|9624.9|9614.9|9635.6|9625.6|9624.9|9614.9|147
1654594800000|2022-06-07 09:40:00|9624.4|9614.4|9622.9|9612.9|9629.1|9619.1|9621.6|9611.6|139
1654595100000|2022-06-07 09:45:00|9622.6|9612.6|9615.9|9605.9|9623.1|9613.1|9612.9|9602.9|100
1654595400000|2022-06-07 09:50:00|9615.6|9605.6|9615.9|9605.9|9617.6|9607.6|9609.1|9599.1|112
1654595700000|2022-06-07 09:55:00|9615.4|9605.4|9619.6|9609.6|9621.6|9611.6|9615.4|9605.4|125
1654596000000|2022-06-07 10:00:00|9619.4|9609.4|9614.9|9604.9|9619.6|9609.6|9613.4|9603.4|168
1654596300000|2022-06-07 10:05:00|9615.1|9605.1|9626.6|9616.6|9628.4|9618.4|9614.9|9604.9|174
1654596600000|2022-06-07 10:10:00|9626.9|9616.9|9633.4|9623.4|9634.1|9624.1|9626.6|9616.6|162
1654596900000|2022-06-07 10:15:00|9633.6|9623.6|9630.4|9620.4|9637.4|9627.4|9625.9|9615.9|144
1654597200000|2022-06-07 10:20:00|9629.9|9619.9|9629.6|9619.6|9630.1|9620.1|9622.4|9612.4|167
1654597500000|2022-06-07 10:25:00|9629.9|9619.9|9620.6|9610.6|9632.4|9622.4|9620.4|9610.4|154
1654597800000|2022-06-07 10:30:00|9620.4|9610.4|9623.4|9613.4|9625.9|9615.9|9616.9|9606.9|151
1654598100000|2022-06-07 10:35:00|9624.1|9614.1|9630.1|9620.1|9634.6|9624.6|9623.6|9613.6|103
1654598400000|2022-06-07 10:40:00|9630.4|9620.4|9634.6|9624.6|9637.4|9627.4|9628.1|9618.1|193
1654598700000|2022-06-07 10:45:00|9634.9|9624.9|9632.1|9622.1|9637.9|9627.9|9630.9|9620.9|154
1654599000000|2022-06-07 10:50:00|9631.9|9621.9|9628.9|9618.9|9639.4|9629.4|9627.9|9617.9|175
1654599300000|2022-06-07 10:55:00|9627.9|9617.9|9619.1|9609.1|9630.6|9620.6|9613.9|9603.9|235
1654599600000|2022-06-07 11:00:00|9619.9|9609.9|9622.1|9612.1|9626.4|9616.4|9611.9|9601.9|309
1654599900000|2022-06-07 11:05:00|9621.9|9611.9|9612.4|9602.4|9625.6|9615.6|9612.4|9602.4|249
1654600200000|2022-06-07 11:10:00|9612.1|9602.1|9610.9|9600.9|9612.6|9602.6|9606.1|9596.1|178
1654600500000|2022-06-07 11:15:00|9610.6|9600.6|9620.4|9610.4|9620.9|9610.9|9608.9|9598.9|232
1654600800000|2022-06-07 11:20:00|9620.6|9610.6|9625.4|9615.4|9625.6|9615.6|9618.1|9608.1|190
1654601100000|2022-06-07 11:25:00|9625.6|9615.6|9613.4|9603.4|9626.1|9616.1|9612.9|9602.9|206
1654601400000|2022-06-07 11:30:00|9612.9|9602.9|9619.9|9609.9|9622.6|9612.6|9611.6|9601.6|209
1654601700000|2022-06-07 11:35:00|9618.4|9608.4|9615.1|9605.1|9620.9|9610.9|9612.1|9602.1|184
1654602000000|2022-06-07 11:40:00|9615.4|9605.4|9610.4|9600.4|9615.6|9605.6|9609.6|9599.6|104
1654602300000|2022-06-07 11:45:00|9610.1|9600.1|9612.6|9602.6|9614.1|9604.1|9609.4|9599.4|165
1654602600000|2022-06-07 11:50:00|9612.4|9602.4|9605.9|9595.9|9615.6|9605.6|9601.9|9591.9|216
1654602900000|2022-06-07 11:55:00|9608.9|9598.9|9614.6|9604.6|9619.6|9609.6|9607.1|9597.1|208
1654603200000|2022-06-07 12:00:00|9615.4|9605.4|9626.1|9616.1|9626.1|9616.1|9613.1|9603.1|269
1654603500000|2022-06-07 12:05:00|9626.4|9616.4|9625.9|9615.9|9632.1|9622.1|9623.4|9613.4|145
1654603800000|2022-06-07 12:10:00|9625.4|9615.4|9629.6|9619.6|9643.9|9633.9|9624.4|9614.4|376
1654604100000|2022-06-07 12:15:00|9629.4|9619.4|9628.4|9618.4|9636.9|9626.9|9624.4|9614.4|267
1654604400000|2022-06-07 12:20:00|9628.6|9618.6|9641.1|9631.1|9642.4|9632.4|9627.6|9617.6|296
1654604700000|2022-06-07 12:25:00|9641.6|9631.6|9644.4|9634.4|9644.9|9634.9|9637.1|9627.1|179
1654605000000|2022-06-07 12:30:00|9644.1|9634.1|9641.9|9631.9|9647.4|9637.4|9632.9|9622.9|171
1654605300000|2022-06-07 12:35:00|9642.1|9632.1|9640.6|9630.6|9648.9|9638.9|9639.6|9629.6|213
1654605600000|2022-06-07 12:40:00|9640.9|9630.9|9637.6|9627.6|9641.6|9631.6|9632.6|9622.6|168
1654605900000|2022-06-07 12:45:00|9637.4|9627.4|9639.6|9629.6|9642.6|9632.6|9633.9|9623.9|157
1654606200000|2022-06-07 12:50:00|9639.9|9629.9|9633.9|9623.9|9643.4|9633.4|9630.9|9620.9|235
1654606500000|2022-06-07 12:55:00|9633.6|9623.6|9634.1|9624.1|9635.6|9625.6|9626.9|9616.9|301
1654606800000|2022-06-07 13:00:00|9633.9|9623.9|9638.6|9628.6|9638.6|9628.6|9627.1|9616.4|420
1654607100000|2022-06-07 13:05:00|9638.4|9628.4|9628.6|9618.6|9638.4|9628.4|9621.6|9611.6|377
1654607400000|2022-06-07 13:10:00|9628.9|9618.9|9620.9|9610.9|9629.1|9619.1|9616.6|9606.6|324
1654607700000|2022-06-07 13:15:00|9621.1|9611.1|9609.6|9599.6|9622.4|9612.4|9608.9|9598.9|278
1654608000000|2022-06-07 13:20:00|9610.1|9600.1|9617.1|9607.1|9620.6|9610.6|9609.1|9599.1|360
1654608300000|2022-06-07 13:25:00|9616.9|9606.9|9631.1|9621.1|9632.4|9622.4|9615.9|9605.9|396
1654608600000|2022-06-07 13:30:00|9631.4|9621.4|9631.4|9621.4|9633.4|9623.4|9617.4|9607.4|470
1654608900000|2022-06-07 13:35:00|9631.6|9621.6|9643.4|9633.4|9644.6|9634.6|9629.4|9619.4|483
1654609200000|2022-06-07 13:40:00|9643.1|9633.1|9668.9|9658.9|9669.9|9659.9|9642.6|9632.6|454
1654609500000|2022-06-07 13:45:00|9669.6|9659.6|9678.1|9668.1|9678.9|9668.9|9669.1|9659.1|443
1654609800000|2022-06-07 13:50:00|9678.6|9668.6|9687.4|9677.4|9691.9|9681.9|9674.4|9664.4|397
1654610100000|2022-06-07 13:55:00|9688.6|9678.6|9682.6|9672.6|9690.4|9680.4|9681.4|9671.4|363
1654610400000|2022-06-07 14:00:00|9682.9|9672.9|9679.6|9669.6|9685.1|9675.1|9676.4|9666.4|438
1654610700000|2022-06-07 14:05:00|9679.9|9669.9|9680.9|9670.9|9688.4|9678.4|9676.9|9666.9|467
1654611000000|2022-06-07 14:10:00|9680.6|9670.6|9668.4|9658.4|9682.6|9672.6|9665.6|9655.6|281
1654611300000|2022-06-07 14:15:00|9668.1|9658.1|9666.1|9656.1|9672.9|9662.9|9665.4|9655.4|341
1654611600000|2022-06-07 14:20:00|9667.9|9657.9|9677.1|9667.1|9681.6|9671.6|9667.6|9657.6|299
1654611900000|2022-06-07 14:25:00|9676.9|9666.9|9680.1|9670.1|9681.9|9671.9|9671.4|9661.4|260
1654612200000|2022-06-07 14:30:00|9680.4|9670.4|9688.6|9678.6|9691.4|9681.4|9679.9|9669.9|195
1654612500000|2022-06-07 14:35:00|9688.1|9678.1|9686.1|9676.1|9692.1|9682.1|9686.1|9676.1|231
1654612800000|2022-06-07 14:40:00|9686.4|9676.4|9691.1|9681.1|9692.1|9682.1|9685.4|9675.4|283
1654613100000|2022-06-07 14:45:00|9691.6|9681.6|9702.4|9692.4|9703.4|9693.4|9689.6|9679.6|194
1654613400000|2022-06-07 14:50:00|9702.6|9692.6|9718.1|9708.1|9719.6|9709.6|9701.6|9690.6|397
1654613700000|2022-06-07 14:55:00|9717.9|9707.9|9717.9|9707.9|9723.6|9713.6|9713.9|9703.9|406
1654614000000|2022-06-07 15:00:00|9718.1|9708.1|9716.9|9706.9|9722.6|9712.6|9712.6|9702.6|388
1654614300000|2022-06-07 15:05:00|9716.4|9706.4|9721.4|9711.4|9721.4|9711.4|9714.1|9704.1|262
1654614600000|2022-06-07 15:10:00|9722.4|9712.4|9721.4|9711.4|9729.6|9719.6|9717.1|9707.1|246
1654614900000|2022-06-07 15:15:00|9721.6|9711.6|9708.4|9698.4|9721.6|9711.6|9707.9|9697.9|283
1654615200000|2022-06-07 15:20:00|9708.1|9698.1|9707.9|9697.9|9710.9|9700.9|9697.9|9687.9|343
1654615500000|2022-06-07 15:25:00|9707.4|9697.4|9698.6|9688.6|9707.4|9697.4|9693.9|9683.9|283
1654615800000|2022-06-07 15:30:00|9698.4|9688.4|9702.9|9692.9|9708.9|9698.9|9698.4|9688.4|343
1654616100000|2022-06-07 15:35:00|9703.1|9693.1|9707.4|9697.4|9708.6|9698.6|9699.9|9689.9|243
1654616400000|2022-06-07 15:40:00|9707.1|9697.1|9701.1|9691.1|9707.4|9697.4|9696.4|9686.4|249
1654616700000|2022-06-07 15:45:00|9700.9|9690.9|9701.1|9691.1|9704.6|9694.6|9699.6|9689.6|233
1654617000000|2022-06-07 15:50:00|9700.1|9690.1|9700.4|9690.4|9704.1|9694.1|9699.9|9689.9|188
1654617300000|2022-06-07 15:55:00|9700.1|9690.1|9708.9|9698.9|9710.9|9700.9|9692.6|9682.6|184
1654617600000|2022-06-07 16:00:00|9709.4|9699.4|9715.4|9705.4|9717.9|9707.9|9708.1|9698.1|306
1654617900000|2022-06-07 16:05:00|9717.4|9707.4|9710.6|9700.6|9718.6|9708.6|9708.9|9698.9|310
1654618200000|2022-06-07 16:10:00|9710.9|9700.9|9719.6|9709.6|9722.1|9712.1|9710.9|9700.9|190
1654618500000|2022-06-07 16:15:00|9719.4|9709.4|9719.4|9709.4|9722.9|9712.9|9713.4|9703.4|204
1654618800000|2022-06-07 16:20:00|9719.6|9709.6|9722.4|9712.4|9723.1|9713.1|9715.6|9705.6|197
1654619100000|2022-06-07 16:25:00|9722.1|9712.1|9729.6|9719.6|9732.4|9722.4|9719.9|9709.9|251
1654619400000|2022-06-07 16:30:00|9729.4|9719.4|9734.9|9724.9|9736.9|9726.9|9725.9|9715.9|253
1654619700000|2022-06-07 16:35:00|9735.1|9725.1|9736.9|9726.9|9739.6|9729.6|9731.1|9721.1|239
1654620000000|2022-06-07 16:40:00|9737.1|9727.1|9732.6|9722.6|9740.6|9730.6|9727.9|9717.9|245
1654620300000|2022-06-07 16:45:00|9731.9|9721.9|9732.4|9722.4|9736.1|9726.1|9729.1|9719.1|198
1654620600000|2022-06-07 16:50:00|9732.1|9722.1|9734.4|9724.4|9739.4|9729.4|9729.4|9719.4|235
1654620900000|2022-06-07 16:55:00|9733.9|9723.9|9736.3|9726.3|9741.6|9731.6|9731|9721|287
1654646400000|2022-06-08 00:00:00|9750.8|9730.8|9739.9|9729.9|9750.8|9731.3|9738.5|9724.1|93
1654646700000|2022-06-08 00:05:00|9739.6|9729.6|9744.8|9734.8|9744.9|9734.9|9735.5|9725.5|188
1654647000000|2022-06-08 00:10:00|9745|9735|9741.8|9731.8|9753.8|9739.5|9739.5|9726.8|119
1654647300000|2022-06-08 00:15:00|9741.9|9731.9|9746.5|9736.5|9748.3|9738.3|9741|9731|130
1654647600000|2022-06-08 00:20:00|9746.8|9736.8|9741|9731|9748|9737.8|9738.3|9728|157
1654647900000|2022-06-08 00:25:00|9741.3|9731.3|9741.3|9731.3|9742.8|9732.8|9735.8|9725.8|112
1654648200000|2022-06-08 00:30:00|9741.5|9731.5|9743|9733|9743|9733|9739.5|9729.5|47
1654648500000|2022-06-08 00:35:00|9741.5|9731.5|9742|9732|9743.3|9733.3|9740.3|9730.3|91
1654648800000|2022-06-08 00:40:00|9742.3|9732.3|9737.5|9727.5|9745.5|9733.3|9737.5|9725.5|73
1654649100000|2022-06-08 00:45:00|9738|9728|9733.3|9723.3|9739|9729|9730.8|9720.8|149
1654649400000|2022-06-08 00:50:00|9733.5|9723.5|9732.5|9722.5|9734.3|9724.3|9731.3|9721.3|117
1654649700000|2022-06-08 00:55:00|9732.3|9722.3|9732.5|9722.5|9734.5|9724.5|9731.3|9721.3|94
1654650000000|2022-06-08 01:00:00|9732.3|9722.3|9724|9714|9736|9726|9724|9714|276
1654650300000|2022-06-08 01:05:00|9724.3|9714.3|9720.8|9710.8|9728|9718|9719.5|9709.5|252
1654650600000|2022-06-08 01:10:00|9720.5|9710.5|9720.5|9710.5|9723.3|9713.3|9719|9709|232
1654650900000|2022-06-08 01:15:00|9720.8|9710.8|9733|9723|9737.5|9727.5|9720.5|9710.5|263
1654651200000|2022-06-08 01:20:00|9732.8|9722.8|9725.8|9715.8|9733.3|9723.3|9721|9710.3|295
1654651500000|2022-06-08 01:25:00|9726.3|9716.3|9730|9720|9730.5|9720.5|9716.8|9706.8|292
1654651800000|2022-06-08 01:30:00|9730.3|9720.3|9728|9718|9737|9727|9727|9717|358
1654652100000|2022-06-08 01:35:00|9728.5|9718.5|9728|9718|9738.5|9726|9726.3|9716.3|314
1654652400000|2022-06-08 01:40:00|9728.3|9718.3|9729|9719|9731.5|9721.5|9724|9714|215
1654652700000|2022-06-08 01:45:00|9729.3|9719.3|9715.3|9705.3|9729.3|9719.3|9712.8|9702.8|269
1654653000000|2022-06-08 01:50:00|9715|9705|9716.3|9706.3|9720|9710|9714.3|9704.3|289
1654653300000|2022-06-08 01:55:00|9716.5|9706.5|9723|9713|9724.5|9714.5|9716|9706|242
1654653600000|2022-06-08 02:00:00|9723.3|9713.3|9718.8|9708.8|9724.5|9714.5|9718.5|9708.5|205
1654653900000|2022-06-08 02:05:00|9719|9709|9719|9709|9723.5|9713.5|9718.5|9708.5|187
1654654200000|2022-06-08 02:10:00|9719.5|9709.5|9733|9723|9733|9723|9719.3|9709.3|171
1654654500000|2022-06-08 02:15:00|9733.3|9723.3|9735.3|9725.3|9738.3|9728.3|9732.8|9722.8|149
1654654800000|2022-06-08 02:20:00|9735.5|9725.5|9737.5|9727.5|9737.8|9727.8|9734.3|9724.3|85
1654655100000|2022-06-08 02:25:00|9737.3|9727.3|9736.8|9726.8|9739.5|9729.5|9735|9725|92
1654655400000|2022-06-08 02:30:00|9737|9727|9739|9729|9740.6|9729.5|9732.5|9720.6|180
1654655700000|2022-06-08 02:35:00|9739.3|9729.3|9752.5|9742.5|9757|9747|9739.3|9729.3|205
1654656000000|2022-06-08 02:40:00|9752.8|9742.8|9748.3|9738.3|9759.4|9746.3|9744.3|9734.3|247
1654656300000|2022-06-08 02:45:00|9748.5|9738.5|9739.8|9729.8|9749.3|9739.3|9737.8|9727.8|294
1654656600000|2022-06-08 02:50:00|9740|9730|9737.5|9727.5|9745.3|9735.3|9737.5|9727.5|218
1654656900000|2022-06-08 02:55:00|9737.3|9727.3|9729.5|9719.5|9737.5|9727.5|9727.8|9717.8|212
1654657200000|2022-06-08 03:00:00|9729.3|9719.3|9725.8|9715.8|9729.8|9719.8|9724.5|9714.5|175
1654657500000|2022-06-08 03:05:00|9725.5|9715.5|9706.5|9696.5|9725.8|9715.8|9705.8|9695.8|294
1654657800000|2022-06-08 03:10:00|9706.8|9696.8|9696|9686|9711|9701|9695.8|9685.8|289
1654658100000|2022-06-08 03:15:00|9695.8|9685.8|9689|9679|9704.3|9694.3|9689|9679|343
1654658400000|2022-06-08 03:20:00|9688.5|9678.5|9698.5|9688.5|9701.3|9691.3|9688.3|9678.3|290
1654658700000|2022-06-08 03:25:00|9698.3|9688.3|9694|9684|9699.1|9688.3|9688.5|9677|258
1654659000000|2022-06-08 03:30:00|9693.8|9683.8|9689.3|9679.3|9698.3|9688.3|9687.5|9677.5|136
1654659300000|2022-06-08 03:35:00|9689|9679|9692.3|9682.3|9694.3|9684.3|9688.5|9678.5|129
1654659600000|2022-06-08 03:40:00|9692|9682|9680.5|9670.5|9693.5|9683.5|9680.3|9665.8|121
1654659900000|2022-06-08 03:45:00|9680.8|9670.8|9685|9675|9685.5|9675.5|9680|9670|164
1654660200000|2022-06-08 03:50:00|9684.8|9674.8|9686.5|9676.5|9687.3|9677.3|9683.5|9673.5|140
1654660500000|2022-06-08 03:55:00|9686.8|9676.8|9691.5|9681.5|9697.8|9684.5|9686|9676|127
1654660800000|2022-06-08 04:00:00|9691.3|9681.3|9686|9676|9691.5|9681.5|9681.8|9671.8|122
1654661100000|2022-06-08 04:05:00|9686.3|9676.3|9684.3|9674.3|9687|9677|9682.3|9672.3|92
1654661400000|2022-06-08 04:10:00|9684|9674|9684.8|9674.8|9685.3|9675.3|9682|9672|76
1654661700000|2022-06-08 04:15:00|9685|9675|9698|9688|9699.5|9689.5|9684.8|9674.8|114
1654662000000|2022-06-08 04:20:00|9698.3|9688.3|9696.8|9686.8|9699.5|9689.5|9696|9686|75
1654662300000|2022-06-08 04:25:00|9696.5|9686.5|9691.5|9681.5|9699|9686.8|9691.5|9678.3|32
1654662600000|2022-06-08 04:30:00|9691.3|9681.3|9687.5|9677.5|9691.3|9681.3|9684|9674|124
1654662900000|2022-06-08 04:35:00|9687.8|9677.8|9686|9676|9687.8|9677.8|9683|9673|76
1654663200000|2022-06-08 04:40:00|9686.3|9676.3|9686.5|9676.5|9690.5|9680.5|9686.3|9676.3|112
1654663500000|2022-06-08 04:45:00|9686.3|9676.3|9687.8|9677.8|9689.8|9679.8|9685|9675|69
1654663800000|2022-06-08 04:50:00|9687.5|9677.5|9685.3|9675.3|9688.5|9678.5|9685.3|9675.3|76
1654664100000|2022-06-08 04:55:00|9685.5|9675.5|9682.5|9672.5|9687.5|9677.5|9681.8|9671.8|92
1654664400000|2022-06-08 05:00:00|9682|9672|9683.5|9673.5|9683.8|9673.8|9676.3|9666.3|140
1654664700000|2022-06-08 05:05:00|9683.3|9673.3|9696.3|9686.3|9698|9688|9681.8|9671.8|100
1654665000000|2022-06-08 05:10:00|9696.5|9686.5|9690.5|9680.5|9699.3|9689.3|9690.3|9680.3|165
1654665300000|2022-06-08 05:15:00|9690.3|9680.3|9682.3|9672.3|9691|9681|9682|9672|74
1654665600000|2022-06-08 05:20:00|9682|9672|9677.8|9667.8|9688.8|9678.8|9677.8|9667.8|154
1654665900000|2022-06-08 05:25:00|9677.5|9667.5|9680|9670|9681|9671|9673.8|9663.8|143
1654666200000|2022-06-08 05:30:00|9679.8|9669.8|9690.5|9680.5|9691.4|9681.4|9676|9666|307
1654666500000|2022-06-08 05:35:00|9690.8|9680.8|9699.3|9689.3|9699.5|9689.5|9684|9674|239
1654666800000|2022-06-08 05:40:00|9699|9689|9699|9689|9706.3|9696.3|9698.3|9688.3|174
1654667100000|2022-06-08 05:45:00|9699.3|9689.3|9707.3|9697.3|9708|9698|9698.3|9688.3|159
1654667400000|2022-06-08 05:50:00|9707.8|9697.8|9702.8|9692.8|9708.8|9698.8|9695.3|9683.5|207
1654667700000|2022-06-08 05:55:00|9703.3|9693.3|9709.5|9699.5|9709.5|9699.5|9696.8|9686.8|285
1654668000000|2022-06-08 06:00:00|9709.8|9699.8|9716|9706|9721.5|9711.5|9706|9696|239
1654668300000|2022-06-08 06:05:00|9716.3|9706.3|9718.5|9708.5|9721.8|9711.8|9710.8|9700.8|253
1654668600000|2022-06-08 06:10:00|9718.3|9708.3|9712.3|9702.3|9718.3|9708.3|9710.8|9700.8|265
1654668900000|2022-06-08 06:15:00|9712|9702|9715.3|9705.3|9719.5|9709.5|9711|9701|234
1654669200000|2022-06-08 06:20:00|9715|9705|9712.8|9702.8|9715.5|9705.5|9708|9698|233
1654669500000|2022-06-08 06:25:00|9712.5|9702.5|9713.8|9703.8|9718.5|9705|9705.8|9695.8|275
1654669800000|2022-06-08 06:30:00|9714|9704|9715.8|9705.8|9719.5|9709.5|9713.5|9703.5|233
1654670100000|2022-06-08 06:35:00|9716|9706|9708.8|9698.8|9718.5|9708.5|9708.5|9698.5|219
1654670400000|2022-06-08 06:40:00|9708.5|9698.5|9701|9691|9708.5|9698.5|9699.8|9689.8|231
1654670700000|2022-06-08 06:45:00|9701.3|9691.3|9696.3|9686.3|9704.5|9694.5|9695.8|9685.8|184
1654671000000|2022-06-08 06:50:00|9697.8|9687.8|9698.3|9688.3|9700.5|9690.5|9695.3|9685.3|235
1654671300000|2022-06-08 06:55:00|9698|9688|9702.4|9692.4|9705.6|9695.6|9698|9688|190
1654671600000|2022-06-08 07:00:00|9702.6|9692.6|9702.6|9692.6|9714.9|9704.9|9698.1|9688.1|355
1654671900000|2022-06-08 07:05:00|9702.9|9692.9|9690.1|9680.1|9710.6|9700.6|9688.1|9678.1|242
1654672200000|2022-06-08 07:10:00|9689.6|9679.6|9687.4|9677.4|9692.9|9682.9|9682.4|9672.4|259
1654672500000|2022-06-08 07:15:00|9687.1|9677.1|9686.9|9676.9|9698.9|9686.6|9683.8|9673.8|239
1654672800000|2022-06-08 07:20:00|9687.1|9677.1|9681.4|9671.4|9690.6|9680.6|9676.4|9666.4|163
1654673100000|2022-06-08 07:25:00|9681.6|9671.6|9687.1|9677.1|9689.9|9679.9|9680.9|9670.9|199
1654673400000|2022-06-08 07:30:00|9687.4|9677.4|9698.1|9688.1|9698.4|9688.4|9686.4|9676.4|206
1654673700000|2022-06-08 07:35:00|9697.9|9687.9|9704.6|9694.6|9705.4|9695.4|9697.4|9687.4|207
1654674000000|2022-06-08 07:40:00|9707.6|9697.6|9731.3|9721.3|9733.9|9723.9|9706.6|9696.6|243
1654674300000|2022-06-08 07:45:00|9730.9|9720.9|9721.9|9711.9|9731.4|9721.4|9716.9|9706.9|250
1654674600000|2022-06-08 07:50:00|9722.1|9712.1|9722.9|9712.9|9732.1|9722.1|9721.4|9711.4|233
1654674900000|2022-06-08 07:55:00|9723.4|9713.4|9711.6|9701.6|9730.1|9720.1|9711.1|9701.1|212
1654675200000|2022-06-08 08:00:00|9711.4|9701.4|9709.1|9699.1|9717.9|9707.9|9701.6|9691.6|247
1654675500000|2022-06-08 08:05:00|9710.9|9700.9|9700.9|9690.9|9711.6|9701.6|9693.4|9683.4|160
1654675800000|2022-06-08 08:10:00|9700.6|9690.6|9689.9|9679.9|9704.4|9694.4|9686.1|9676.1|146
1654676100000|2022-06-08 08:15:00|9691.1|9681.1|9684.9|9674.9|9692.1|9682.1|9670.9|9660.9|249
1654676400000|2022-06-08 08:20:00|9685.1|9675.1|9690.9|9680.9|9693.1|9683.1|9680.1|9670.1|172
1654676700000|2022-06-08 08:25:00|9691.1|9681.1|9695.4|9685.4|9697.9|9687.9|9690.1|9680.1|157
1654677000000|2022-06-08 08:30:00|9694.9|9684.9|9683.6|9673.6|9694.9|9684.9|9680.1|9670.1|202
1654677300000|2022-06-08 08:35:00|9684.4|9674.4|9686.6|9676.6|9693.1|9683.1|9682.4|9672.4|191
1654677600000|2022-06-08 08:40:00|9686.9|9676.9|9689.1|9679.1|9689.9|9679.9|9679.6|9669.6|169
1654677900000|2022-06-08 08:45:00|9689.4|9679.4|9688.6|9678.6|9691.1|9681.1|9683.1|9673.1|152
1654678200000|2022-06-08 08:50:00|9688.9|9678.9|9688.1|9678.1|9696.5|9686.5|9685.4|9675.4|195
1654678500000|2022-06-08 08:55:00|9687.6|9677.6|9681.4|9671.4|9692.9|9682.9|9681.1|9671.1|193
1654678800000|2022-06-08 09:00:00|9681.1|9671.1|9678.9|9668.9|9686.3|9674.4|9677.9|9666.3|146
1654679100000|2022-06-08 09:05:00|9678.4|9668.4|9673.4|9663.4|9679.6|9669.6|9669.4|9659.4|154
1654679400000|2022-06-08 09:10:00|9673.1|9663.1|9673.4|9663.4|9675.1|9665.1|9670.9|9660.9|136
1654679700000|2022-06-08 09:15:00|9673.6|9663.6|9680.4|9670.4|9682.1|9672.1|9670.4|9660.4|171
1654680000000|2022-06-08 09:20:00|9680.6|9670.6|9677.9|9667.9|9686.1|9676.1|9677.4|9667.4|158
1654680300000|2022-06-08 09:25:00|9678.1|9668.1|9686.6|9676.6|9690.4|9680.4|9678.1|9668.1|148
1654680600000|2022-06-08 09:30:00|9686.4|9676.4|9687.1|9677.1|9693.6|9683.6|9685.4|9675.4|127
1654680900000|2022-06-08 09:35:00|9687.4|9677.4|9688.9|9678.9|9691.1|9681.1|9683.6|9673.6|140
1654681200000|2022-06-08 09:40:00|9689.1|9679.1|9685.4|9675.4|9689.4|9679.4|9683.9|9673.9|141
1654681500000|2022-06-08 09:45:00|9685.6|9675.6|9679.4|9669.4|9685.6|9675.6|9678.9|9668.9|90
1654681800000|2022-06-08 09:50:00|9678.4|9668.4|9675.4|9665.4|9681.4|9671.4|9671.6|9661.6|164
1654682100000|2022-06-08 09:55:00|9675.1|9665.1|9674.4|9664.4|9677.9|9667.9|9672.9|9662.9|117
1654682400000|2022-06-08 10:00:00|9674.1|9664.1|9682.6|9672.6|9682.6|9672.6|9673.6|9663.6|166
1654682700000|2022-06-08 10:05:00|9685.4|9675.4|9691.9|9681.9|9691.9|9681.9|9685.4|9675.4|162
1654683000000|2022-06-08 10:10:00|9692.1|9682.1|9685.9|9675.9|9697.1|9687.1|9685.1|9675.1|166
1654683300000|2022-06-08 10:15:00|9682.9|9672.9|9685.9|9675.9|9686.6|9676.6|9682.6|9672.6|165
1654683600000|2022-06-08 10:20:00|9685.4|9675.4|9676.6|9666.6|9688.1|9678.1|9676.6|9666.6|114
1654683900000|2022-06-08 10:25:00|9674.6|9664.6|9680.6|9670.6|9683.1|9673.1|9674.1|9664.1|136
1654684200000|2022-06-08 10:30:00|9680.4|9670.4|9672.4|9662.4|9680.4|9670.4|9672.4|9662.4|141
1654684500000|2022-06-08 10:35:00|9672.6|9662.6|9680.1|9670.1|9682.6|9672.6|9672.4|9662.4|152
1654684800000|2022-06-08 10:40:00|9679.4|9669.4|9675.6|9665.6|9681.6|9671.6|9674.4|9664.4|134
1654685100000|2022-06-08 10:45:00|9675.4|9665.4|9675.9|9665.9|9679.9|9669.9|9668.9|9658.9|150
1654685400000|2022-06-08 10:50:00|9675.6|9665.6|9677.6|9667.6|9678.6|9668.6|9671.1|9661.1|126
1654685700000|2022-06-08 10:55:00|9677.9|9667.9|9666.9|9656.9|9679.4|9669.4|9665.6|9655.6|143
1654686000000|2022-06-08 11:00:00|9665.6|9655.6|9649.6|9639.6|9665.6|9655.6|9647.6|9637.6|157
1654686300000|2022-06-08 11:05:00|9649.4|9639.4|9658.9|9648.9|9661.1|9651.1|9649.4|9639.4|162
1654686600000|2022-06-08 11:10:00|9659.6|9649.6|9667.6|9657.6|9668.9|9658.9|9658.1|9648.1|172
1654686900000|2022-06-08 11:15:00|9667.9|9657.9|9673.4|9663.4|9673.9|9663.9|9661.4|9651.4|201
1654687200000|2022-06-08 11:20:00|9673.6|9663.6|9667.4|9657.4|9678.9|9666.9|9666.9|9656.9|139
1654687500000|2022-06-08 11:25:00|9668.4|9658.4|9666.9|9656.9|9681.6|9671.6|9666.6|9656.6|197
1654687800000|2022-06-08 11:30:00|9666.6|9656.6|9691.6|9681.6|9692.6|9682.6|9663.1|9653.1|234
1654688100000|2022-06-08 11:35:00|9691.9|9681.9|9696.9|9686.9|9697.6|9687.6|9686.9|9676.9|233
1654688400000|2022-06-08 11:40:00|9697.1|9687.1|9698.1|9688.1|9703.1|9693.1|9691.9|9681.9|203
1654688700000|2022-06-08 11:45:00|9698.4|9688.4|9695.1|9685.1|9699.1|9689.1|9692.1|9682.1|203
1654689000000|2022-06-08 11:50:00|9694.9|9684.9|9697.9|9687.9|9700.9|9690.9|9689.1|9679.1|130
1654689300000|2022-06-08 11:55:00|9697.6|9687.6|9702.9|9692.9|9704.1|9694.1|9696.9|9686.9|156
1654689600000|2022-06-08 12:00:00|9702.6|9692.6|9712.9|9702.9|9714.4|9704.4|9701.6|9691.6|288
1654689900000|2022-06-08 12:05:00|9713.1|9703.1|9705.6|9695.6|9714.9|9704.9|9704.6|9694.6|155
1654690200000|2022-06-08 12:10:00|9705.9|9695.9|9703.9|9693.9|9711.4|9701.4|9697.4|9687.4|204
1654690500000|2022-06-08 12:15:00|9704.4|9694.4|9706.4|9696.4|9706.9|9696.9|9702.6|9692.6|154
1654690800000|2022-06-08 12:20:00|9705.6|9695.6|9707.1|9697.1|9708.6|9698.6|9700.1|9690.1|187
1654691100000|2022-06-08 12:25:00|9708.1|9698.1|9697.1|9687.1|9708.4|9698.4|9693.6|9683.6|261
1654691400000|2022-06-08 12:30:00|9696.6|9686.6|9696.9|9686.9|9699.9|9689.9|9688.4|9678.4|218
1654691700000|2022-06-08 12:35:00|9697.1|9687.1|9706.1|9696.1|9706.1|9696.1|9696.6|9686.6|233
1654692000000|2022-06-08 12:40:00|9706.4|9696.4|9709.1|9699.1|9709.1|9699.1|9701.9|9691.9|209
1654692300000|2022-06-08 12:45:00|9709.4|9699.4|9718.6|9708.6|9718.9|9708.9|9707.4|9697.4|212
1654692600000|2022-06-08 12:50:00|9718.9|9708.9|9707.9|9697.9|9719.4|9709.4|9705.9|9695.9|246
1654692900000|2022-06-08 12:55:00|9708.1|9698.1|9703.6|9693.6|9715.9|9705.9|9702.1|9692.1|212
1654693200000|2022-06-08 13:00:00|9703.9|9693.9|9702.4|9692.4|9710.6|9700.6|9699.1|9689.1|450
1654693500000|2022-06-08 13:05:00|9702.1|9692.1|9703.4|9693.4|9706.1|9696.1|9698.9|9688.9|342
1654693800000|2022-06-08 13:10:00|9702.9|9692.9|9700.4|9690.4|9705.4|9695.4|9696.6|9686.6|313
1654694100000|2022-06-08 13:15:00|9701.1|9691.1|9694.4|9684.4|9704.4|9694.4|9694.1|9684.1|329
1654694400000|2022-06-08 13:20:00|9694.6|9684.6|9696.6|9686.6|9699.9|9689.9|9694.6|9684.6|194
1654694700000|2022-06-08 13:25:00|9696.9|9686.9|9707.6|9697.6|9710|9697.9|9695.1|9685.1|240
1654695000000|2022-06-08 13:30:00|9706.9|9696.9|9704.6|9694.6|9708.4|9698.4|9699.9|9689.9|449
1654695300000|2022-06-08 13:35:00|9702.6|9692.6|9708.9|9698.9|9709.9|9699.9|9702.4|9692.4|426
1654695600000|2022-06-08 13:40:00|9709.1|9699.1|9707.6|9697.6|9712.1|9702.1|9704.9|9694.9|394
1654695900000|2022-06-08 13:45:00|9708.1|9698.1|9722.1|9712.1|9724.1|9714.1|9706.9|9696.9|441
1654696200000|2022-06-08 13:50:00|9722.4|9712.4|9732.4|9722.4|9734.4|9724.4|9719.4|9709.4|438
1654696500000|2022-06-08 13:55:00|9732.1|9722.1|9723.3|9713.3|9734.6|9724.6|9721.1|9711.1|418
1654696800000|2022-06-08 14:00:00|9724|9714|9725.4|9715.4|9726.6|9716.6|9720.4|9710.4|350
1654697100000|2022-06-08 14:05:00|9725.6|9715.6|9717.1|9707.1|9729.1|9719.1|9716.4|9706.4|273
1654697400000|2022-06-08 14:10:00|9717.4|9707.4|9707.6|9697.6|9719.1|9709.1|9707.6|9697.6|410
1654697700000|2022-06-08 14:15:00|9707.9|9697.9|9718.1|9708.1|9720.6|9710.6|9707.4|9697.4|402
1654698000000|2022-06-08 14:20:00|9717.9|9707.9|9718.4|9708.4|9722.4|9712.4|9713.4|9703.4|285
1654698300000|2022-06-08 14:25:00|9718.6|9708.6|9719.4|9709.4|9721.6|9711.6|9712.4|9702.4|266
1654698600000|2022-06-08 14:30:00|9719.9|9709.9|9725.6|9715.6|9729.4|9719.4|9719.6|9709.6|354
1654698900000|2022-06-08 14:35:00|9725.1|9715.1|9718.4|9708.4|9726.9|9716.9|9716.1|9706.1|438
1654699200000|2022-06-08 14:40:00|9719.4|9709.4|9710.9|9700.9|9720.4|9710.4|9708.9|9698.9|313
1654699500000|2022-06-08 14:45:00|9711.6|9701.6|9709.4|9699.4|9717.6|9707.6|9707.1|9697.1|350
1654699800000|2022-06-08 14:50:00|9709.6|9699.6|9710.1|9700.1|9716.9|9706.9|9709.4|9699.4|316
1654700100000|2022-06-08 14:55:00|9710.4|9700.4|9710.6|9700.6|9713.9|9703.9|9707.9|9697.9|385
1654700400000|2022-06-08 15:00:00|9711.6|9701.6|9711.9|9701.9|9714.9|9704.9|9706.9|9696.9|367
1654700700000|2022-06-08 15:05:00|9712.1|9702.1|9722.6|9712.6|9723.6|9713.6|9711.9|9701.9|338
1654701000000|2022-06-08 15:10:00|9723.6|9713.6|9737.9|9727.9|9741.4|9731.4|9722.9|9712.9|269
1654701300000|2022-06-08 15:15:00|9738.1|9728.1|9732.6|9722.6|9739.9|9729.9|9732.1|9722.1|367
1654701600000|2022-06-08 15:20:00|9732.9|9722.9|9732.6|9722.6|9739.6|9729.6|9729.9|9719.9|324
1654701900000|2022-06-08 15:25:00|9732.4|9722.4|9731.6|9721.6|9737.9|9727.9|9731.6|9721.6|340
1654702200000|2022-06-08 15:30:00|9731.9|9721.9|9741.4|9731.4|9742|9732|9731.6|9721.6|412
1654702500000|2022-06-08 15:35:00|9741.6|9731.6|9743.1|9733.1|9743.9|9733.9|9739.6|9729.6|246
1654702800000|2022-06-08 15:40:00|9742.4|9732.4|9733.4|9723.4|9744.4|9734.4|9732.4|9722.4|336
1654703100000|2022-06-08 15:45:00|9733.6|9723.6|9735.9|9725.9|9738.9|9728.9|9731.1|9721.1|345
1654703400000|2022-06-08 15:50:00|9735.6|9725.6|9738.9|9728.9|9739.9|9729.9|9735.6|9725.6|281
1654703700000|2022-06-08 15:55:00|9739.1|9729.1|9738.1|9728.1|9740.9|9730.9|9736.4|9726.4|223
1654704000000|2022-06-08 16:00:00|9738.4|9728.4|9751.4|9741.4|9751.6|9741.6|9737.9|9727.9|325
1654704300000|2022-06-08 16:05:00|9751.6|9741.6|9750.4|9740.4|9751.6|9741.6|9745.6|9735.6|307
1654704600000|2022-06-08 16:10:00|9749.9|9739.9|9747.6|9737.6|9754.4|9744.4|9745.6|9735.6|296
1654704900000|2022-06-08 16:15:00|9747.1|9737.1|9753.4|9743.4|9754.4|9744.4|9745.9|9735.9|234
1654705200000|2022-06-08 16:20:00|9753.1|9743.1|9748.9|9738.9|9753.6|9743.6|9744.6|9734.6|261
1654705500000|2022-06-08 16:25:00|9749.4|9739.4|9735.4|9725.4|9749.4|9739.4|9734.4|9724.4|269
1654705800000|2022-06-08 16:30:00|9735.6|9725.6|9737.4|9727.4|9737.6|9727.6|9732.1|9722.1|256
1654706100000|2022-06-08 16:35:00|9737.6|9727.6|9742.1|9732.1|9745.9|9735.9|9735.4|9725.4|206
1654706400000|2022-06-08 16:40:00|9741.9|9731.9|9733.1|9723.1|9744.4|9734.4|9733.1|9723.1|298
1654706700000|2022-06-08 16:45:00|9732.9|9722.9|9746.9|9736.9|9747.9|9737.9|9727.9|9717.9|329
1654707000000|2022-06-08 16:50:00|9746.6|9736.6|9756.6|9746.6|9756.6|9746.6|9744.9|9734.9|306
1654707300000|2022-06-08 16:55:00|9755.6|9745.6|9762.1|9742.1|9763.1|9751.4|9749.5|9739.1|345
1654732800000|2022-06-09 00:00:00|9748.9|9728.9|9743.3|9733.3|9749.4|9733.9|9740.3|9725.6|88
1654733100000|2022-06-09 00:05:00|9743.5|9733.5|9748|9738|9753.4|9743.4|9743.1|9733.1|99
1654733400000|2022-06-09 00:10:00|9747|9737|9748.1|9738.1|9757|9746.9|9747|9735.3|102
1654733700000|2022-06-09 00:15:00|9748|9738|9749.9|9739.9|9751.1|9741.1|9742.9|9732.9|136
1654734000000|2022-06-09 00:20:00|9749.6|9739.6|9752.8|9742.8|9753.5|9743.5|9747|9737|75
1654734300000|2022-06-09 00:25:00|9752.5|9742.5|9752.5|9742.5|9757.1|9743.5|9750.8|9737.1|102
1654734600000|2022-06-09 00:30:00|9756.8|9736.8|9743.5|9733.5|9756.8|9739.3|9742.8|9732.3|110
1654734900000|2022-06-09 00:35:00|9743.3|9733.3|9742|9732|9743.5|9733.5|9738.5|9728.5|106
1654735200000|2022-06-09 00:40:00|9742.3|9732.3|9737.8|9727.8|9742.8|9732.8|9737.8|9727.8|88
1654735500000|2022-06-09 00:45:00|9737.5|9727.5|9739.5|9729.5|9739.8|9729.8|9734.8|9724.8|126
1654735800000|2022-06-09 00:50:00|9739|9729|9738|9728|9740.3|9730.3|9735.5|9725.5|95
1654736100000|2022-06-09 00:55:00|9739|9729|9738|9728|9739|9729|9736|9726|88
1654736400000|2022-06-09 01:00:00|9737|9727|9719.3|9709.3|9737.5|9727.5|9718|9704.1|325
1654736700000|2022-06-09 01:05:00|9720|9710|9715.5|9705.5|9721.8|9711.8|9713.8|9703.8|150
1654737000000|2022-06-09 01:10:00|9715.8|9705.8|9717.5|9707.5|9726.8|9716.8|9715.3|9705.3|220
1654737300000|2022-06-09 01:15:00|9718|9708|9721|9711|9723.8|9713.8|9715.8|9705.8|178
1654737600000|2022-06-09 01:20:00|9721.3|9711.3|9723.8|9713.8|9723.8|9713.8|9717.8|9707.8|217
1654737900000|2022-06-09 01:25:00|9723.3|9713.3|9715.3|9705.3|9724.3|9714.3|9715.3|9705.3|236
1654738200000|2022-06-09 01:30:00|9715.5|9705.5|9727.5|9717.5|9727.5|9717.5|9715.5|9705.5|343
1654738500000|2022-06-09 01:35:00|9727.8|9717.8|9712.5|9702.5|9731|9721|9712.5|9702.5|266
1654738800000|2022-06-09 01:40:00|9713.3|9703.3|9714.5|9704.5|9721.3|9711.3|9712|9702|274
1654739100000|2022-06-09 01:45:00|9714.8|9704.8|9713.5|9703.5|9715.3|9705.3|9709.3|9699.3|169
1654739400000|2022-06-09 01:50:00|9713|9703|9710.8|9700.8|9715.8|9705.8|9709.8|9699.8|294
1654739700000|2022-06-09 01:55:00|9710.5|9700.5|9705.8|9695.8|9714|9704|9705|9689.9|199
1654740000000|2022-06-09 02:00:00|9705.5|9695.5|9702|9692|9707|9697|9700|9690|228
1654740300000|2022-06-09 02:05:00|9703|9693|9698.8|9688.8|9708.8|9698.8|9698.3|9688.3|215
1654740600000|2022-06-09 02:10:00|9699|9689|9701|9691|9703.8|9693.8|9698.3|9688.3|145
1654740900000|2022-06-09 02:15:00|9701.5|9691.5|9696.3|9686.3|9702.5|9692.5|9694|9684|133
1654741200000|2022-06-09 02:20:00|9696|9686|9698.5|9688.5|9699|9689|9695|9685|107
1654741500000|2022-06-09 02:25:00|9698.8|9688.8|9696.5|9686.5|9699|9689|9694|9684|95
1654741800000|2022-06-09 02:30:00|9696.8|9686.8|9702|9692|9704.8|9694.8|9695|9685|247
1654742100000|2022-06-09 02:35:00|9701.8|9691.8|9700|9690|9704.3|9694.3|9698.3|9688.3|182
1654742400000|2022-06-09 02:40:00|9700.3|9690.3|9699|9689|9705.3|9695.3|9695.8|9681.9|185
1654742700000|2022-06-09 02:45:00|9699.3|9689.3|9704.3|9694.3|9706.3|9694.8|9694.8|9683.5|196
1654743000000|2022-06-09 02:50:00|9704.8|9694.8|9696.5|9686.5|9704.8|9694.8|9692|9682|146
1654743300000|2022-06-09 02:55:00|9696.8|9686.8|9699.8|9689.8|9704.5|9692.8|9696|9684.5|101
1654743600000|2022-06-09 03:00:00|9700|9690|9707.8|9697.8|9712|9702|9697.5|9687.5|193
1654743900000|2022-06-09 03:05:00|9707.5|9697.5|9708|9698|9716|9706|9704.5|9690.3|163
1654744200000|2022-06-09 03:10:00|9707.5|9697.5|9697|9687|9707.8|9697.8|9696.5|9686.5|107
1654744500000|2022-06-09 03:15:00|9697.3|9687.3|9695|9685|9699.3|9689.3|9691|9681|200
1654744800000|2022-06-09 03:20:00|9694.8|9684.8|9696.3|9686.3|9698|9688|9692.3|9682.3|187
1654745100000|2022-06-09 03:25:00|9695.8|9685.8|9696.5|9686.5|9704.9|9690.3|9695.5|9683.6|170
1654745400000|2022-06-09 03:30:00|9696.3|9686.3|9696.8|9686.8|9699.8|9689.8|9694.5|9684.5|122
1654745700000|2022-06-09 03:35:00|9696.3|9686.3|9700.3|9690.3|9702|9692|9695.3|9685.3|99
1654746000000|2022-06-09 03:40:00|9700.8|9690.8|9703.3|9693.3|9704.8|9694.3|9698.5|9684.8|65
1654746300000|2022-06-09 03:45:00|9703.5|9693.5|9713.8|9703.8|9715.4|9704.3|9703.5|9693.5|115
1654746600000|2022-06-09 03:50:00|9714.3|9704.3|9712.3|9702.3|9715.8|9705.8|9710|9700|146
1654746900000|2022-06-09 03:55:00|9712|9702|9712.5|9702.5|9714.8|9704.8|9710.8|9700.8|81
1654747200000|2022-06-09 04:00:00|9711|9701|9720|9710|9720.3|9710.3|9711|9701|81
1654747500000|2022-06-09 04:05:00|9720.3|9710.3|9713.3|9703.3|9723.3|9713.3|9712.8|9702.8|97
1654747800000|2022-06-09 04:10:00|9713.5|9703.5|9715|9705|9721.6|9708.5|9713.5|9701.6|66
1654748100000|2022-06-09 04:15:00|9716|9706|9717.5|9707.5|9717.8|9707.8|9713.8|9703.8|59
1654748400000|2022-06-09 04:20:00|9717.8|9707.8|9720.5|9710.5|9720.8|9710.8|9717.8|9707.8|74
1654748700000|2022-06-09 04:25:00|9720|9710|9712.3|9702.3|9721.3|9711.3|9712|9702|70
1654749000000|2022-06-09 04:30:00|9712.5|9702.5|9716.5|9706.5|9717.3|9707.3|9712.3|9702.3|55
1654749300000|2022-06-09 04:35:00|9716.3|9706.3|9706.5|9696.5|9716.3|9706.3|9706.5|9696.5|49
1654749600000|2022-06-09 04:40:00|9706.8|9696.8|9706.3|9696.3|9708.5|9698.5|9706.3|9696.3|45
1654749900000|2022-06-09 04:45:00|9706.5|9696.5|9708.5|9698.5|9709|9699|9706.5|9696.5|32
1654750200000|2022-06-09 04:50:00|9708.8|9698.8|9711.3|9701.3|9711.5|9701.5|9708|9698|43
1654750500000|2022-06-09 04:55:00|9711.8|9701.8|9706|9696|9711.8|9701.8|9706|9696|57
1654750800000|2022-06-09 05:00:00|9705.8|9695.8|9706.3|9696.3|9707.8|9697.8|9701.8|9691.8|98
1654751100000|2022-06-09 05:05:00|9706.5|9696.5|9711.3|9701.3|9714.8|9704.8|9706.3|9696.3|131
1654751400000|2022-06-09 05:10:00|9712.3|9702.3|9705.5|9695.5|9713.8|9703.8|9703.8|9693.8|115
1654751700000|2022-06-09 05:15:00|9705.8|9695.8|9704.3|9694.3|9706|9696|9698.8|9688.8|102
1654752000000|2022-06-09 05:20:00|9703.8|9693.8|9702.5|9692.5|9707|9696.9|9698.3|9687|113
1654752300000|2022-06-09 05:25:00|9703.3|9693.3|9701.3|9691.3|9710.9|9697|9701.3|9690.9|129
1654752600000|2022-06-09 05:30:00|9701.5|9691.5|9701.5|9691.5|9703.8|9693.8|9694|9684|194
1654752900000|2022-06-09 05:35:00|9701|9691|9703.8|9693.8|9713.5|9703.5|9699.3|9689.3|230
1654753200000|2022-06-09 05:40:00|9704.3|9694.3|9704|9694|9705.8|9695.8|9700|9690|195
1654753500000|2022-06-09 05:45:00|9705.5|9695.5|9699.8|9689.8|9709.8|9699.3|9691|9681|228
1654753800000|2022-06-09 05:50:00|9700.8|9690.8|9695.3|9685.3|9702.3|9692.3|9694|9684|278
1654754100000|2022-06-09 05:55:00|9695.5|9685.5|9696.8|9686.8|9703|9693|9689.3|9679.3|213
1654754400000|2022-06-09 06:00:00|9697.5|9687.5|9692|9682|9700.5|9690.5|9688.3|9678.3|235
1654754700000|2022-06-09 06:05:00|9691.8|9681.8|9693.8|9683.8|9696|9686|9687.8|9677.8|178
1654755000000|2022-06-09 06:10:00|9694|9684|9688.3|9678.3|9695.6|9685.5|9688|9674.5|178
1654755300000|2022-06-09 06:15:00|9688.5|9678.5|9688.3|9678.3|9690.8|9680.8|9686.3|9676.3|163
1654755600000|2022-06-09 06:20:00|9688.5|9678.5|9693.3|9683.3|9694.3|9684.3|9687.3|9677.3|95
1654755900000|2022-06-09 06:25:00|9692.8|9682.8|9690|9680|9692.8|9682.8|9689|9679|153
1654756200000|2022-06-09 06:30:00|9689.8|9679.8|9682|9672|9690.5|9680.5|9680.8|9666.1|171
1654756500000|2022-06-09 06:35:00|9682.3|9672.3|9678.8|9668.8|9686.5|9676.5|9673.9|9663.9|206
1654756800000|2022-06-09 06:40:00|9679|9669|9679.8|9669.8|9682|9672|9673.3|9660.4|208
1654757100000|2022-06-09 06:45:00|9679.5|9669.5|9679.8|9669.8|9681.5|9671.5|9676.8|9666.8|184
1654757400000|2022-06-09 06:50:00|9679.5|9669.5|9681.3|9671.3|9685.4|9673.8|9678.5|9665.4|192
1654757700000|2022-06-09 06:55:00|9681.5|9671.5|9684.9|9674.9|9690.6|9680.6|9681.5|9671.5|199
1654758000000|2022-06-09 07:00:00|9684.6|9674.6|9672.9|9662.9|9684.6|9674.6|9662.6|9652.6|319
1654758300000|2022-06-09 07:05:00|9671.9|9661.9|9694.1|9684.1|9696.6|9686.6|9670.4|9660.4|275
1654758600000|2022-06-09 07:10:00|9694.4|9684.4|9673.1|9663.1|9704.3|9694.3|9673.1|9663.1|253
1654758900000|2022-06-09 07:15:00|9671.9|9661.9|9648.9|9638.9|9673.1|9663.1|9639.6|9629.6|266
1654759200000|2022-06-09 07:20:00|9648.5|9638.5|9641.4|9631.4|9652.3|9642.3|9641.4|9631.4|248
1654759500000|2022-06-09 07:25:00|9641.6|9631.6|9634.6|9624.6|9641.6|9631.6|9631.4|9621.4|167
1654759800000|2022-06-09 07:30:00|9634.9|9624.9|9643.6|9633.6|9643.6|9633.6|9623.1|9613.1|273
1654760100000|2022-06-09 07:35:00|9643.4|9633.4|9626.6|9616.6|9643.6|9633.6|9624.4|9614.4|227
1654760400000|2022-06-09 07:40:00|9626.4|9616.4|9617.4|9607.4|9631.9|9621.9|9606.4|9596.4|339
1654760700000|2022-06-09 07:45:00|9617.1|9607.1|9623.4|9613.4|9625.9|9615.9|9615.6|9605.6|296
1654761000000|2022-06-09 07:50:00|9623.6|9613.6|9622.9|9612.9|9628.6|9618.6|9619.1|9609.1|214
1654761300000|2022-06-09 07:55:00|9623.1|9613.1|9611.5|9601.5|9624.6|9614.6|9610.5|9599.8|243
1654761600000|2022-06-09 08:00:00|9612.5|9602.5|9603.8|9593.8|9616.9|9606.9|9591|9578|308
1654761900000|2022-06-09 08:05:00|9603.1|9593.1|9591.6|9581.6|9607.4|9597.4|9581.5|9571.5|288
1654762200000|2022-06-09 08:10:00|9592.4|9582.4|9594.1|9584.1|9597|9587|9585.6|9575.6|222
1654762500000|2022-06-09 08:15:00|9593.9|9583.9|9587.6|9577.6|9597.6|9587.6|9586.1|9576.1|211
1654762800000|2022-06-09 08:20:00|9587.9|9577.9|9599.4|9589.4|9600.4|9590.4|9586.9|9576.9|175
1654763100000|2022-06-09 08:25:00|9599.6|9589.6|9593.9|9583.9|9599.6|9589.6|9593.6|9583.6|190
1654763400000|2022-06-09 08:30:00|9593.6|9583.6|9600.6|9590.6|9600.6|9590.6|9591.4|9581.4|176
1654763700000|2022-06-09 08:35:00|9600.9|9590.9|9604.6|9594.6|9610.6|9600.6|9600.6|9590.6|192
1654764000000|2022-06-09 08:40:00|9605.4|9595.4|9603.4|9593.4|9608.1|9598.1|9597.9|9587.9|155
1654764300000|2022-06-09 08:45:00|9603.6|9593.6|9612.1|9602.1|9614.9|9604.9|9598.1|9588.1|170
1654764600000|2022-06-09 08:50:00|9610.6|9600.6|9614.1|9604.1|9620.6|9610.6|9610.6|9600.6|205
1654764900000|2022-06-09 08:55:00|9614.4|9604.4|9612.1|9602.1|9619.6|9609.6|9607.9|9597.9|172
1654765200000|2022-06-09 09:00:00|9612.4|9602.4|9618.6|9608.6|9619.1|9609.1|9611.4|9601.4|122
1654765500000|2022-06-09 09:05:00|9618.9|9608.9|9618.9|9608.9|9623.1|9613.1|9617.4|9607.4|162
1654765800000|2022-06-09 09:10:00|9618.4|9608.4|9614.1|9604.1|9624.1|9614.1|9613.6|9603.6|134
1654766100000|2022-06-09 09:15:00|9614.9|9604.9|9616.1|9606.1|9619.6|9609.6|9613.1|9603.1|214
1654766400000|2022-06-09 09:20:00|9616.4|9606.4|9620.1|9610.1|9621|9611|9612.9|9602.9|119
1654766700000|2022-06-09 09:25:00|9620.9|9610.9|9621.1|9611.1|9622.9|9612.9|9616.1|9606.1|126
1654767000000|2022-06-09 09:30:00|9621.9|9611.9|9627.6|9617.6|9628.9|9618.9|9619.9|9609.9|215
1654767300000|2022-06-09 09:35:00|9628.1|9618.1|9627.9|9617.9|9628.9|9618.9|9623.4|9613.4|130
1654767600000|2022-06-09 09:40:00|9628.1|9618.1|9624.1|9614.1|9628.1|9618.1|9622.9|9612.9|148
1654767900000|2022-06-09 09:45:00|9624.4|9614.4|9629.6|9619.6|9630.6|9620.6|9624.1|9614.1|124
1654768200000|2022-06-09 09:50:00|9630.1|9620.1|9629.6|9619.6|9630.9|9620.9|9626.4|9616.4|148
1654768500000|2022-06-09 09:55:00|9629.9|9619.9|9633.4|9623.4|9633.6|9623.6|9622.6|9612.6|199
1654768800000|2022-06-09 10:00:00|9633.6|9623.6|9640.9|9630.9|9642.1|9632.1|9628.9|9618.9|146
1654769100000|2022-06-09 10:05:00|9641.1|9631.1|9642.6|9632.6|9646.9|9636.9|9639.1|9629.1|77
1654769400000|2022-06-09 10:10:00|9642.9|9632.9|9647.1|9637.1|9647.9|9637.9|9640.1|9630.1|112
1654769700000|2022-06-09 10:15:00|9646.9|9636.9|9653.1|9643.1|9656.1|9646.1|9646.9|9636.9|168
1654770000000|2022-06-09 10:20:00|9653.6|9643.6|9650.9|9640.9|9656.1|9646.1|9647.1|9637.1|150
1654770300000|2022-06-09 10:25:00|9651.1|9641.1|9657.1|9647.1|9659.6|9649.6|9651.1|9641.1|152
1654770600000|2022-06-09 10:30:00|9657.9|9647.9|9650.6|9640.6|9657.9|9647.9|9649.9|9639.9|125
1654770900000|2022-06-09 10:35:00|9650.9|9640.9|9643.9|9633.9|9654.9|9644.9|9642.6|9632.6|116
1654771200000|2022-06-09 10:40:00|9644.1|9634.1|9642.9|9632.9|9646.4|9636.4|9640.4|9630.4|193
1654771500000|2022-06-09 10:45:00|9642.6|9632.6|9634.9|9624.9|9643.4|9633.4|9634.9|9624.9|155
1654771800000|2022-06-09 10:50:00|9634.6|9624.6|9633.9|9623.9|9636.6|9626.6|9629.6|9619.6|161
1654772100000|2022-06-09 10:55:00|9635.1|9625.1|9631.4|9621.4|9636.1|9626.1|9629.1|9619.1|119
1654772400000|2022-06-09 11:00:00|9631.1|9621.1|9631.1|9621.1|9633.9|9623.9|9629.6|9619.6|98
1654772700000|2022-06-09 11:05:00|9631.6|9621.6|9636.1|9626.1|9637.5|9627.5|9626.6|9616.6|128
1654773000000|2022-06-09 11:10:00|9636.4|9626.4|9633.6|9623.6|9640.9|9630.9|9631.4|9621.4|141
1654773300000|2022-06-09 11:15:00|9633.4|9623.4|9625.9|9615.9|9633.4|9623.4|9624.6|9614.6|102
1654773600000|2022-06-09 11:20:00|9625.4|9615.4|9622.9|9612.9|9634.1|9624.1|9619.4|9609.4|213
1654773900000|2022-06-09 11:25:00|9622.6|9612.6|9617.6|9607.6|9622.6|9612.6|9610.1|9600.1|231
1654774200000|2022-06-09 11:30:00|9617.9|9607.9|9632.1|9622.1|9635.1|9625.1|9615.9|9605.9|225
1654774500000|2022-06-09 11:35:00|9631.9|9621.9|9639.4|9629.4|9640.1|9630.1|9631.4|9621.4|179
1654774800000|2022-06-09 11:40:00|9639.6|9629.6|9632.4|9622.4|9640.6|9630.6|9628.9|9618.9|200
1654775100000|2022-06-09 11:45:00|9632.6|9622.6|9617.9|9607.9|9634.6|9624.6|9615.9|9605.9|468
1654775400000|2022-06-09 11:50:00|9617.6|9607.6|9621.1|9611.1|9626.9|9616.9|9617.6|9607.6|341
1654775700000|2022-06-09 11:55:00|9621.4|9611.4|9614.1|9604.1|9622.9|9612.9|9611.4|9601.4|316
1654776000000|2022-06-09 12:00:00|9614.4|9604.4|9619.6|9609.6|9625.4|9615.4|9613.4|9603.4|297
1654776300000|2022-06-09 12:05:00|9619.4|9609.4|9630.4|9620.4|9630.9|9620.9|9617.9|9607.9|303
1654776600000|2022-06-09 12:10:00|9630.1|9620.1|9633.9|9623.9|9639.4|9629.4|9623.4|9613.4|333
1654776900000|2022-06-09 12:15:00|9634.1|9624.1|9635.9|9625.9|9636.6|9626.6|9628.6|9618.6|260
1654777200000|2022-06-09 12:20:00|9635.6|9625.6|9624.9|9614.9|9635.9|9625.9|9619.4|9609.4|315
1654777500000|2022-06-09 12:25:00|9624.4|9614.4|9631.3|9621.3|9638.4|9628.4|9623.4|9613.4|255
1654777800000|2022-06-09 12:30:00|9630.9|9620.9|9630.1|9620.1|9634.9|9624.9|9627.9|9617.9|282
1654778100000|2022-06-09 12:35:00|9629.9|9619.9|9634.1|9624.1|9634.4|9624.4|9626.4|9616.4|294
1654778400000|2022-06-09 12:40:00|9633.9|9623.9|9626.1|9616.1|9634.1|9624.1|9625.6|9615.6|306
1654778700000|2022-06-09 12:45:00|9626.6|9616.6|9623.1|9613.1|9629.4|9619.4|9616.4|9606.4|299
1654779000000|2022-06-09 12:50:00|9622.9|9612.9|9622.1|9612.1|9626.6|9616.6|9619.9|9609.9|280
1654779300000|2022-06-09 12:55:00|9621.1|9611.1|9638.1|9628.1|9638.1|9628.1|9617.6|9607.6|335
1654779600000|2022-06-09 13:00:00|9641.9|9631.9|9623.9|9613.9|9651.1|9641.1|9623.1|9613.1|512
1654779900000|2022-06-09 13:05:00|9623.1|9613.1|9624.9|9614.9|9626.9|9616.9|9614.6|9604.6|421
1654780200000|2022-06-09 13:10:00|9624.6|9614.6|9625.4|9615.4|9632.6|9622.6|9610.9|9600.9|455
1654780500000|2022-06-09 13:15:00|9624.9|9614.9|9636.6|9626.6|9638.6|9628.6|9621.1|9611.1|337
1654780800000|2022-06-09 13:20:00|9636.9|9626.9|9626.4|9616.4|9640.1|9630.1|9625.9|9615.9|359
1654781100000|2022-06-09 13:25:00|9626.6|9616.6|9617.6|9607.6|9627.1|9617.1|9616.6|9606.6|307
1654781400000|2022-06-09 13:30:00|9617.9|9607.9|9629.4|9619.4|9630.1|9620.1|9608.9|9598.9|621
1654781700000|2022-06-09 13:35:00|9627.6|9617.6|9609.4|9599.4|9628.4|9618.4|9607.4|9597.4|570
1654782000000|2022-06-09 13:40:00|9609.1|9599.1|9595.6|9585.6|9611.9|9601.9|9590.9|9580.9|586
1654782300000|2022-06-09 13:45:00|9595.4|9585.4|9627.6|9617.6|9630.6|9620.6|9593.9|9583.9|512
1654782600000|2022-06-09 13:50:00|9627.9|9617.9|9635.1|9625.1|9645.9|9635.9|9627.9|9617.9|509
1654782900000|2022-06-09 13:55:00|9634.6|9624.6|9637.1|9627.1|9641.4|9631.4|9633.1|9623.1|375
1654783200000|2022-06-09 14:00:00|9638.1|9628.1|9633.4|9623.4|9640.6|9630.6|9628.4|9618.4|368
1654783500000|2022-06-09 14:05:00|9633.1|9623.1|9620.1|9610.1|9633.9|9623.9|9618.6|9608.6|421
1654783800000|2022-06-09 14:10:00|9620.4|9610.4|9616.1|9606.1|9621.6|9611.6|9609.4|9599.4|452
1654784100000|2022-06-09 14:15:00|9616.4|9606.4|9607.4|9597.4|9620.6|9610.6|9606.6|9596.6|397
1654784400000|2022-06-09 14:20:00|9607.6|9597.6|9609.4|9599.4|9610.9|9600.9|9605.6|9595.6|349
1654784700000|2022-06-09 14:25:00|9609.6|9599.6|9609.6|9599.6|9620.6|9610.6|9604.4|9594.4|349
1654785000000|2022-06-09 14:30:00|9609.9|9599.9|9624.9|9614.9|9626.9|9616.9|9606.8|9596.8|409
1654785300000|2022-06-09 14:35:00|9624.4|9614.4|9627.9|9617.9|9631.1|9621.1|9621.6|9611.6|246
1654785600000|2022-06-09 14:40:00|9627.6|9617.6|9616.4|9606.4|9627.6|9617.6|9614.6|9604.6|222
1654785900000|2022-06-09 14:45:00|9616.6|9606.6|9611.9|9601.9|9618.9|9608.9|9610.6|9600.6|313
1654786200000|2022-06-09 14:50:00|9611.6|9601.6|9598.6|9588.6|9613.4|9603.4|9596.6|9586.6|385
1654786500000|2022-06-09 14:55:00|9598.4|9588.4|9603.9|9593.9|9607.9|9597.9|9596.1|9586.1|398
1654786800000|2022-06-09 15:00:00|9602.1|9592.1|9595.4|9585.4|9603.9|9593.9|9592.9|9582.9|386
1654787100000|2022-06-09 15:05:00|9595.6|9585.6|9596.9|9586.9|9597.1|9587.1|9585.9|9575.9|324
1654787400000|2022-06-09 15:10:00|9597.1|9587.1|9600.6|9590.6|9601.9|9591.9|9591.9|9581.9|363
1654787700000|2022-06-09 15:15:00|9600.9|9590.9|9596.1|9586.1|9603.6|9593.6|9591.6|9581.6|327
1654788000000|2022-06-09 15:20:00|9595.9|9585.9|9605.4|9595.4|9607.6|9597.6|9595.1|9585.1|236
1654788300000|2022-06-09 15:25:00|9605.1|9595.1|9601.4|9591.4|9607.1|9597.1|9599.9|9589.9|327
1654788600000|2022-06-09 15:30:00|9601.6|9591.6|9606.4|9596.4|9607.6|9597.6|9601.4|9591.4|306
1654788900000|2022-06-09 15:35:00|9606.9|9596.9|9616.9|9606.9|9618.1|9608.1|9606.1|9596.1|230
1654789200000|2022-06-09 15:40:00|9617.1|9607.1|9616.4|9606.4|9620.6|9610.6|9615.9|9605.9|360
1654789500000|2022-06-09 15:45:00|9616.1|9606.1|9617.6|9607.6|9624.4|9614.4|9611.1|9601.1|269
1654789800000|2022-06-09 15:50:00|9615.9|9605.9|9618.6|9608.6|9619.1|9609.1|9612.9|9602.9|176
1654790100000|2022-06-09 15:55:00|9617.9|9607.9|9613.9|9603.9|9619.6|9609.6|9612.4|9602.4|293
1654790400000|2022-06-09 16:00:00|9614.1|9604.1|9601.4|9591.4|9614.1|9604.1|9600.6|9590.6|346
1654790700000|2022-06-09 16:05:00|9598.4|9588.4|9596.6|9586.6|9602.9|9592.9|9591.6|9581.6|322
1654791000000|2022-06-09 16:10:00|9597.4|9587.4|9603.6|9593.6|9605.6|9595.6|9591.4|9581.4|329
1654791300000|2022-06-09 16:15:00|9603.4|9593.4|9599.4|9589.4|9603.4|9593.4|9592.9|9582.9|308
1654791600000|2022-06-09 16:20:00|9599.6|9589.6|9598.6|9588.6|9605.9|9595.9|9597.4|9587.4|241
1654791900000|2022-06-09 16:25:00|9598.4|9588.4|9601.1|9591.1|9603.1|9593.1|9595.6|9585.6|271
1654792200000|2022-06-09 16:30:00|9600.9|9590.9|9602.9|9592.9|9605.4|9595.4|9599.6|9589.6|207
1654792500000|2022-06-09 16:35:00|9602.6|9592.6|9605.6|9595.6|9609.9|9599.9|9601.9|9591.9|330
1654792800000|2022-06-09 16:40:00|9605.9|9595.9|9611.9|9601.9|9614.1|9604.1|9603.4|9593.4|253
1654793100000|2022-06-09 16:45:00|9612.1|9602.1|9608.9|9598.9|9615.4|9605.4|9607.9|9597.9|266
1654793400000|2022-06-09 16:50:00|9608.4|9598.4|9609.4|9599.4|9612.9|9602.9|9607.9|9597.9|220
1654793700000|2022-06-09 16:55:00|9609.1|9599.1|9620.8|9610.8|9622|9612|9608.6|9598.6|297
1654819200000|2022-06-10 00:00:00|9595.9|9575.9|9588.6|9578.6|9595.9|9580.8|9585.9|9574.4|81
1654819500000|2022-06-10 00:05:00|9588.1|9578.1|9587|9577|9594.9|9580.1|9585.1|9574.9|139
1654819800000|2022-06-10 00:10:00|9587.3|9577.3|9583|9573|9587.5|9577.5|9576|9566|112
1654820100000|2022-06-10 00:15:00|9583.3|9573.3|9584|9574|9584.5|9574.5|9581.1|9571.1|101
1654820400000|2022-06-10 00:20:00|9583.8|9573.8|9580.8|9570.8|9588.3|9578.3|9580.8|9570.8|103
1654820700000|2022-06-10 00:25:00|9580.5|9570.5|9587|9577|9587.8|9577.8|9580|9570|71
1654821000000|2022-06-10 00:30:00|9586.8|9576.8|9590.5|9580.5|9591|9581|9586.3|9576.3|59
1654821300000|2022-06-10 00:35:00|9590.8|9580.8|9591.5|9581.5|9592.3|9582.3|9588.5|9578.5|37
1654821600000|2022-06-10 00:40:00|9591.3|9581.3|9591.3|9581.3|9592.3|9582.3|9587.5|9577.5|50
1654821900000|2022-06-10 00:45:00|9591.5|9581.5|9594.8|9584.8|9597.5|9587.5|9590|9580|58
1654822200000|2022-06-10 00:50:00|9592.8|9582.8|9591.3|9581.3|9600.8|9585.9|9591.3|9576.5|103
1654822500000|2022-06-10 00:55:00|9590.8|9580.8|9596|9586|9596.3|9586.3|9590.8|9580.8|95
1654822800000|2022-06-10 01:00:00|9596.3|9586.3|9592|9582|9602.8|9592.8|9591.3|9581.3|308
1654823100000|2022-06-10 01:05:00|9591.3|9581.3|9591|9581|9595.8|9585.8|9589|9579|258
1654823400000|2022-06-10 01:10:00|9590.8|9580.8|9588.3|9578.3|9595.9|9585.9|9586.8|9576.8|294
1654823700000|2022-06-10 01:15:00|9588|9578|9588.5|9578.5|9594.5|9584.5|9585.8|9575.8|275
1654824000000|2022-06-10 01:20:00|9588.8|9578.8|9578.5|9568.5|9588.8|9578.8|9574.3|9564.3|232
1654824300000|2022-06-10 01:25:00|9578.8|9568.8|9583|9573|9584.8|9574.8|9578.3|9568.3|265
1654824600000|2022-06-10 01:30:00|9583.3|9573.3|9591.8|9581.8|9596.5|9586.5|9580.3|9570.3|340
1654824900000|2022-06-10 01:35:00|9592|9582|9592.3|9582.3|9594.5|9584.5|9589.3|9579.3|247
1654825200000|2022-06-10 01:40:00|9592|9582|9593|9583|9596.8|9586.8|9587.5|9577.5|208
1654825500000|2022-06-10 01:45:00|9593.3|9583.3|9592.3|9582.3|9596|9586|9587.8|9577.8|184
1654825800000|2022-06-10 01:50:00|9592.5|9582.5|9597|9587|9599.3|9589.3|9591.3|9581.3|191
1654826100000|2022-06-10 01:55:00|9596|9586|9590.3|9580.3|9599.8|9589.8|9588.5|9578.5|160
1654826400000|2022-06-10 02:00:00|9590|9580|9598|9588|9603.5|9593.5|9587.3|9575|244
1654826700000|2022-06-10 02:05:00|9597.8|9587.8|9592.8|9582.8|9599.5|9589.5|9591|9581|254
1654827000000|2022-06-10 02:10:00|9593.3|9583.3|9587.8|9577.8|9599.5|9587.3|9586.3|9576.3|169
1654827300000|2022-06-10 02:15:00|9587.5|9577.5|9584.5|9574.5|9588.8|9578.8|9581.8|9571.8|102
1654827600000|2022-06-10 02:20:00|9584.8|9574.8|9581.8|9571.8|9585|9575|9576.8|9566.8|89
1654827900000|2022-06-10 02:25:00|9582.3|9572.3|9582.8|9572.8|9587|9577|9580|9570|187
1654828200000|2022-06-10 02:30:00|9582.5|9572.5|9592.3|9582.3|9594.5|9584.5|9582.5|9572.5|212
1654828500000|2022-06-10 02:35:00|9592.5|9582.5|9587|9577|9593.3|9583.3|9585.3|9575.3|189
1654828800000|2022-06-10 02:40:00|9586.8|9576.8|9584.8|9574.8|9589|9579|9581|9571|189
1654829100000|2022-06-10 02:45:00|9585|9575|9585.5|9575.5|9588.8|9578.8|9582.3|9572.3|267
1654829400000|2022-06-10 02:50:00|9584.8|9574.8|9590.3|9580.3|9591.3|9581.3|9582.5|9572.5|303
1654829700000|2022-06-10 02:55:00|9590|9580|9593.5|9583.5|9596.3|9586.3|9586.5|9576.5|291
1654830000000|2022-06-10 03:00:00|9593.8|9583.8|9591|9581|9597|9587|9591|9581|202
1654830300000|2022-06-10 03:05:00|9591.3|9581.3|9591.5|9581.5|9593|9583|9587.8|9577.8|218
1654830600000|2022-06-10 03:10:00|9591.8|9581.8|9594.8|9584.8|9596|9586|9591|9581|192
1654830900000|2022-06-10 03:15:00|9594.5|9584.5|9588|9578|9594.5|9584.5|9585.3|9575.3|175
1654831200000|2022-06-10 03:20:00|9588.3|9578.3|9587.3|9577.3|9592|9582|9584.8|9574.8|157
1654831500000|2022-06-10 03:25:00|9586.8|9576.8|9587.8|9577.8|9588.3|9578.3|9583.8|9573.8|187
1654831800000|2022-06-10 03:30:00|9586.5|9576.5|9578|9568|9588|9578|9576.8|9566.8|120
1654832100000|2022-06-10 03:35:00|9577.5|9567.5|9581.3|9571.3|9585.6|9571.5|9576.5|9565.6|67
1654832400000|2022-06-10 03:40:00|9581|9571|9571.3|9561.3|9581|9571|9565.3|9555.3|96
1654832700000|2022-06-10 03:45:00|9571|9561|9569.5|9559.5|9572.8|9562.8|9565.8|9555.8|76
1654833000000|2022-06-10 03:50:00|9569|9559|9571.3|9561.3|9573.8|9563.8|9569|9559|86
1654833300000|2022-06-10 03:55:00|9571.5|9561.5|9568|9558|9571.8|9561.8|9566.5|9556.5|90
1654833600000|2022-06-10 04:00:00|9567.8|9557.8|9569.5|9559.5|9569.5|9559.5|9566.5|9556.5|72
1654833900000|2022-06-10 04:05:00|9569.8|9559.8|9565.8|9555.8|9570.8|9560.8|9564.8|9554.8|75
1654834200000|2022-06-10 04:10:00|9565.5|9555.5|9569.5|9559.5|9575|9561.8|9565|9555|129
1654834500000|2022-06-10 04:15:00|9569.3|9559.3|9552.5|9542.5|9569.5|9559.5|9545|9535|140
1654834800000|2022-06-10 04:20:00|9551.8|9541.8|9554.3|9544.3|9555.8|9545.8|9551.5|9541.5|57
1654835100000|2022-06-10 04:25:00|9554|9544|9547|9537|9556.3|9546.3|9546.5|9536.5|122
1654835400000|2022-06-10 04:30:00|9546.8|9536.8|9549.8|9539.8|9554|9544|9545.8|9535.8|95
1654835700000|2022-06-10 04:35:00|9550|9540|9546.3|9536.3|9551.5|9541.5|9541|9531|131
1654836000000|2022-06-10 04:40:00|9546|9536|9550.5|9540.5|9552.5|9542.5|9545.5|9535.5|96
1654836300000|2022-06-10 04:45:00|9550.3|9540.3|9552|9542|9557.4|9543.5|9549.5|9536.3|97
1654836600000|2022-06-10 04:50:00|9552.3|9542.3|9552.8|9542.8|9557.5|9543.8|9548.8|9537.5|93
1654836900000|2022-06-10 04:55:00|9552.5|9542.5|9547.8|9537.8|9553.5|9543.5|9547.8|9537.8|43
1654837200000|2022-06-10 05:00:00|9548|9538|9553|9543|9553|9543|9544.5|9534.5|198
1654837500000|2022-06-10 05:05:00|9552.8|9542.8|9551.5|9541.5|9555.8|9545.8|9551.3|9541.3|165
1654837800000|2022-06-10 05:10:00|9552|9542|9552.3|9542.3|9554.5|9544.5|9551|9541|93
1654838100000|2022-06-10 05:15:00|9552.5|9542.5|9558|9548|9564|9554|9552.5|9542.5|190
1654838400000|2022-06-10 05:20:00|9558.3|9548.3|9565.5|9555.5|9568.8|9558.8|9556.5|9546.5|180
1654838700000|2022-06-10 05:25:00|9565.3|9555.3|9572.3|9562.3|9573.8|9563.8|9564|9552|174
1654839000000|2022-06-10 05:30:00|9572.5|9562.5|9582.8|9572.8|9589.9|9577.3|9572|9562|380
1654839300000|2022-06-10 05:35:00|9583.3|9573.3|9586.8|9576.8|9588|9578|9577.3|9567.3|254
1654839600000|2022-06-10 05:40:00|9587|9577|9601.5|9591.5|9601.8|9591.8|9586.8|9573.8|132
1654839900000|2022-06-10 05:45:00|9602|9592|9601|9591|9602|9592|9590.5|9580.5|225
1654840200000|2022-06-10 05:50:00|9601.3|9591.3|9604|9594|9607.8|9597.8|9599|9589|273
1654840500000|2022-06-10 05:55:00|9604.3|9594.3|9610.5|9600.5|9612.8|9602.8|9604.3|9594.3|231
1654840800000|2022-06-10 06:00:00|9610|9600|9613.3|9603.3|9613.8|9603.8|9606.5|9596.5|270
1654841100000|2022-06-10 06:05:00|9613.5|9603.5|9612.3|9602.3|9613.8|9603.5|9607.5|9593.8|263
1654841400000|2022-06-10 06:10:00|9612.5|9602.5|9613.8|9603.8|9614|9604|9606|9596|214
1654841700000|2022-06-10 06:15:00|9616.3|9606.3|9610|9600|9619.5|9609.5|9610|9600|250
1654842000000|2022-06-10 06:20:00|9610.3|9600.3|9610|9600|9611.5|9601.5|9606.3|9596.3|214
1654842300000|2022-06-10 06:25:00|9609.3|9599.3|9613.8|9603.8|9617|9607|9607.3|9597.3|189
1654842600000|2022-06-10 06:30:00|9613.5|9603.5|9614.8|9604.8|9615.8|9605.8|9610.5|9600.5|137
1654842900000|2022-06-10 06:35:00|9614.3|9604.3|9615.5|9605.5|9616.8|9606.8|9606.3|9596.3|170
1654843200000|2022-06-10 06:40:00|9615.3|9605.3|9624|9614|9625.5|9615.5|9614.8|9604.8|146
1654843500000|2022-06-10 06:45:00|9625|9615|9621.8|9611.8|9625|9615|9615.8|9605.8|222
1654843800000|2022-06-10 06:50:00|9621.5|9611.5|9616.5|9606.5|9629.9|9616|9616|9606|208
1654844100000|2022-06-10 06:55:00|9616|9606|9615.4|9605.4|9619.1|9609.1|9613.6|9603.6|281
1654844400000|2022-06-10 07:00:00|9615.1|9605.1|9593.9|9583.9|9615.1|9605.1|9592.6|9582.6|249
1654844700000|2022-06-10 07:05:00|9593.6|9583.6|9597.4|9587.4|9604.1|9594.1|9592.1|9582.1|258
1654845000000|2022-06-10 07:10:00|9597.6|9587.6|9596.1|9586.1|9598.9|9588.9|9592.1|9582.1|267
1654845300000|2022-06-10 07:15:00|9596.4|9586.4|9590.6|9580.6|9599.1|9589.1|9589.6|9579.6|206
1654845600000|2022-06-10 07:20:00|9590.4|9580.4|9587.4|9577.4|9591.6|9581.6|9585.3|9575.3|195
1654845900000|2022-06-10 07:25:00|9587.1|9577.1|9581.9|9571.9|9592.9|9582.9|9580.4|9570.4|220
1654846200000|2022-06-10 07:30:00|9581.6|9571.6|9574.4|9564.4|9581.9|9571.9|9571.4|9561.4|189
1654846500000|2022-06-10 07:35:00|9573.4|9563.4|9581.1|9571.1|9584.1|9574.1|9572.4|9562.4|227
1654846800000|2022-06-10 07:40:00|9580.9|9570.9|9571.1|9561.1|9582.1|9572.1|9571.1|9561.1|140
1654847100000|2022-06-10 07:45:00|9570.9|9560.9|9568.1|9558.1|9573.4|9563.4|9563.4|9553.4|218
1654847400000|2022-06-10 07:50:00|9568.4|9558.4|9578.9|9568.9|9580.1|9570.1|9567.9|9557.9|225
1654847700000|2022-06-10 07:55:00|9579.1|9569.1|9576.9|9566.9|9582.9|9572.9|9576.4|9566.4|241
1654848000000|2022-06-10 08:00:00|9576.6|9566.6|9608.4|9598.4|9618.1|9608.1|9574.6|9564.6|369
1654848300000|2022-06-10 08:05:00|9608|9598|9616.1|9606.1|9619.1|9609.1|9607.3|9597.3|239
1654848600000|2022-06-10 08:10:00|9616.4|9606.4|9606.1|9596.1|9617.1|9607.1|9603.1|9593.1|248
1654848900000|2022-06-10 08:15:00|9606.4|9596.4|9604.4|9594.4|9613.6|9603.6|9604.4|9594.4|236
1654849200000|2022-06-10 08:20:00|9605.1|9595.1|9609.4|9599.4|9613.9|9603.9|9605.1|9595.1|132
1654849500000|2022-06-10 08:25:00|9609.1|9599.1|9606.9|9596.9|9611.6|9601.6|9600.1|9590.1|202
1654849800000|2022-06-10 08:30:00|9607.1|9597.1|9599.4|9589.4|9610.1|9600.1|9598.4|9588.4|189
1654850100000|2022-06-10 08:35:00|9599.1|9589.1|9598.4|9588.4|9602.1|9592.1|9592.4|9582.4|209
1654850400000|2022-06-10 08:40:00|9598.1|9588.1|9603.4|9593.4|9603.6|9593.6|9597.6|9587.6|154
1654850700000|2022-06-10 08:45:00|9603.1|9593.1|9605.6|9595.6|9609.6|9599.6|9603.1|9593.1|149
1654851000000|2022-06-10 08:50:00|9606.4|9596.4|9594.9|9584.9|9608.4|9598.4|9594.6|9584.6|174
1654851300000|2022-06-10 08:55:00|9593.9|9583.9|9592.9|9582.9|9595.1|9585.1|9592.1|9582.1|97
1654851600000|2022-06-10 09:00:00|9591.9|9581.9|9585.9|9575.9|9595.1|9585.1|9585.9|9575.9|130
1654851900000|2022-06-10 09:05:00|9585.6|9575.6|9580.9|9570.9|9585.6|9575.6|9575.9|9565.9|147
1654852200000|2022-06-10 09:10:00|9581.9|9571.9|9591.4|9581.4|9592.6|9582.6|9580.9|9570.9|130
1654852500000|2022-06-10 09:15:00|9591.6|9581.6|9579.6|9569.6|9591.6|9581.6|9579.6|9569.6|227
1654852800000|2022-06-10 09:20:00|9579.4|9569.4|9584.9|9574.9|9584.9|9574.9|9579.1|9569.1|153
1654853100000|2022-06-10 09:25:00|9584.6|9574.6|9588.1|9578.1|9590.1|9580.1|9583.1|9573.1|160
1654853400000|2022-06-10 09:30:00|9587.4|9577.4|9590.4|9580.4|9593.8|9583.8|9586.6|9576.6|154
1654853700000|2022-06-10 09:35:00|9590.6|9580.6|9595.4|9585.4|9597.6|9587.6|9589.6|9579.6|121
1654854000000|2022-06-10 09:40:00|9595.6|9585.6|9604.4|9594.4|9605.6|9595.6|9593.4|9583.4|185
1654854300000|2022-06-10 09:45:00|9604.1|9594.1|9593.6|9583.6|9604.1|9594.1|9591.4|9581.4|173
1654854600000|2022-06-10 09:50:00|9593.4|9583.4|9592.4|9582.4|9593.6|9583.6|9588.6|9578.6|200
1654854900000|2022-06-10 09:55:00|9592.6|9582.6|9587.4|9577.4|9592.6|9582.6|9586.6|9576.6|189
1654855200000|2022-06-10 10:00:00|9587.9|9577.9|9579.9|9569.9|9589.1|9579.1|9578.9|9568.9|131
1654855500000|2022-06-10 10:05:00|9579.6|9569.6|9577.9|9567.9|9580.4|9570.4|9568.1|9558.1|211
1654855800000|2022-06-10 10:10:00|9577.6|9567.6|9577.6|9567.6|9579.9|9569.9|9569.4|9559.4|182
1654856100000|2022-06-10 10:15:00|9577.4|9567.4|9579.9|9569.9|9580.9|9570.9|9576.9|9566.9|130
1654856400000|2022-06-10 10:20:00|9580.1|9570.1|9581.6|9571.6|9584.9|9574.9|9580.1|9570.1|142
1654856700000|2022-06-10 10:25:00|9581.1|9571.1|9581.1|9571.1|9582.1|9572.1|9572.1|9562.1|168
1654857000000|2022-06-10 10:30:00|9580.9|9570.9|9575.4|9565.4|9580.9|9570.9|9571.9|9561.9|155
1654857300000|2022-06-10 10:35:00|9575.6|9565.6|9573.6|9563.6|9578.1|9568.1|9573.4|9563.4|105
1654857600000|2022-06-10 10:40:00|9574.4|9564.4|9565.4|9555.4|9581.4|9571.4|9564.9|9554.9|128
1654857900000|2022-06-10 10:45:00|9565.1|9555.1|9558.6|9548.6|9567.9|9557.9|9555.9|9545.9|168
1654858200000|2022-06-10 10:50:00|9558.9|9548.9|9569.1|9559.1|9569.9|9559.9|9558.6|9548.6|179
1654858500000|2022-06-10 10:55:00|9568.9|9558.9|9572.6|9562.6|9574.1|9564.1|9567.4|9557.4|165
1654858800000|2022-06-10 11:00:00|9572.4|9562.4|9568.9|9558.9|9578.9|9568.9|9566.4|9556.4|219
1654859100000|2022-06-10 11:05:00|9569.1|9559.1|9568.1|9558.1|9570.1|9560.1|9565.6|9555.6|128
1654859400000|2022-06-10 11:10:00|9568.4|9558.4|9567.1|9557.1|9568.6|9558.6|9563.6|9553.6|149
1654859700000|2022-06-10 11:15:00|9567.4|9557.4|9562.4|9552.4|9567.6|9557.6|9561.1|9551.1|133
1654860000000|2022-06-10 11:20:00|9562.6|9552.6|9552.6|9542.6|9562.6|9552.6|9546.6|9536.6|201
1654860300000|2022-06-10 11:25:00|9552.9|9542.9|9559.6|9549.6|9563.8|9549.6|9548.9|9538.9|120
1654860600000|2022-06-10 11:30:00|9560.1|9550.1|9552.1|9542.1|9563.4|9553.4|9552.1|9542.1|183
1654860900000|2022-06-10 11:35:00|9551.9|9541.9|9530.8|9520.8|9553.4|9543.4|9527.4|9517.4|221
1654861200000|2022-06-10 11:40:00|9529.4|9519.4|9527.9|9517.9|9537.6|9527.6|9526|9516|243
1654861500000|2022-06-10 11:45:00|9527.6|9517.6|9527.4|9517.4|9531.6|9520.1|9523.9|9511.6|208
1654861800000|2022-06-10 11:50:00|9527.1|9517.1|9525.1|9515.1|9527.1|9517.1|9519.5|9509.5|159
1654862100000|2022-06-10 11:55:00|9525.4|9515.4|9525.6|9515.6|9527.4|9517.4|9516.1|9506.1|170
1654862400000|2022-06-10 12:00:00|9524.6|9514.6|9526.1|9516.1|9531.4|9521.4|9519.1|9509.1|336
1654862700000|2022-06-10 12:05:00|9526.4|9516.4|9537.9|9527.9|9539.6|9529.6|9526.1|9516.1|195
1654863000000|2022-06-10 12:10:00|9538.9|9528.9|9537.9|9527.9|9540.1|9530.1|9534.9|9524.9|239
1654863300000|2022-06-10 12:15:00|9537.6|9527.6|9542.6|9532.6|9544.1|9534.1|9536.9|9526.9|233
1654863600000|2022-06-10 12:20:00|9543.9|9533.9|9545.4|9535.4|9548.4|9538.4|9543.1|9533.1|288
1654863900000|2022-06-10 12:25:00|9545.6|9535.6|9547.6|9537.6|9554.1|9544.1|9544.9|9534.9|269
1654864200000|2022-06-10 12:30:00|9547.1|9537.1|9501|9491|9547.1|9537.1|9496|9486|749
1654864500000|2022-06-10 12:35:00|9500.6|9490.6|9531.6|9521.6|9531.6|9521.6|9498.4|9488.4|711
1654864800000|2022-06-10 12:40:00|9531.4|9521.4|9538.1|9528.1|9547.5|9537.5|9527.8|9517.8|674
1654865100000|2022-06-10 12:45:00|9536.4|9526.4|9530.1|9520.1|9543.4|9533.4|9529.1|9519.1|472
1654865400000|2022-06-10 12:50:00|9530.9|9520.9|9513.4|9503.4|9531.6|9521.6|9510.6|9500.6|466
1654865700000|2022-06-10 12:55:00|9513.1|9503.1|9529.1|9519.1|9529.4|9519.4|9505.9|9495.9|405
1654866000000|2022-06-10 13:00:00|9529.9|9519.9|9532.6|9522.6|9540.9|9530.9|9527.6|9517.6|590
1654866300000|2022-06-10 13:05:00|9532.4|9522.4|9518.6|9508.6|9532.9|9522.9|9516.4|9506.4|505
1654866600000|2022-06-10 13:10:00|9518.9|9508.9|9497.1|9487.1|9519.1|9509.1|9492.4|9482.4|384
1654866900000|2022-06-10 13:15:00|9497.6|9487.6|9483.9|9473.9|9502.6|9492.6|9481.4|9471.4|457
1654867200000|2022-06-10 13:20:00|9484.1|9474.1|9459.4|9449.4|9487.1|9477.1|9453.1|9443.1|487
1654867500000|2022-06-10 13:25:00|9459.6|9449.6|9453.6|9443.6|9463.4|9452.9|9448.1|9438.1|493
1654867800000|2022-06-10 13:30:00|9453.4|9443.4|9458.1|9448.1|9461.6|9451.6|9441.5|9431.5|687
1654868100000|2022-06-10 13:35:00|9458.4|9448.4|9455.9|9445.9|9465.6|9455.6|9450.6|9440.6|598
1654868400000|2022-06-10 13:40:00|9455.6|9445.6|9475.6|9465.6|9477.6|9467.6|9451.1|9441.1|560
1654868700000|2022-06-10 13:45:00|9475.1|9465.1|9461.6|9451.6|9476.4|9466.4|9458.1|9448.1|445
1654869000000|2022-06-10 13:50:00|9461.4|9451.4|9468.6|9458.6|9470.6|9460.6|9457.6|9447.6|406
1654869300000|2022-06-10 13:55:00|9468.4|9458.4|9465.6|9455.6|9468.4|9458.4|9460.1|9450.1|424
1654869600000|2022-06-10 14:00:00|9464.6|9454.6|9451.1|9441.1|9464.9|9454.9|9449.1|9439.1|511
1654869900000|2022-06-10 14:05:00|9450.9|9440.9|9448.9|9438.9|9453.4|9443.4|9444.4|9434.4|576
1654870200000|2022-06-10 14:10:00|9448.1|9438.1|9434.4|9424.4|9448.6|9438.6|9429|9419|574
1654870500000|2022-06-10 14:15:00|9435.1|9425.1|9424.9|9414.9|9437.1|9427.1|9421.6|9411.6|486
1654870800000|2022-06-10 14:20:00|9425.1|9415.1|9445.9|9435.9|9451.4|9441.4|9423.9|9413.9|401
1654871100000|2022-06-10 14:25:00|9445.4|9435.4|9457.9|9447.9|9466.1|9456.1|9444.6|9434.6|429
1654871400000|2022-06-10 14:30:00|9457.6|9447.6|9465.9|9455.9|9475.1|9465.1|9456.1|9446.1|531
1654871700000|2022-06-10 14:35:00|9465.1|9455.1|9468.9|9458.9|9475.1|9465.1|9463.9|9453.9|431
1654872000000|2022-06-10 14:40:00|9468.4|9458.4|9475.4|9465.4|9479.4|9469.4|9467.9|9457.9|430
1654872300000|2022-06-10 14:45:00|9475.1|9465.1|9480.9|9470.9|9487.6|9477.6|9474.4|9464.4|392
1654872600000|2022-06-10 14:50:00|9480.6|9470.6|9486.6|9476.6|9488.6|9478.6|9480.4|9470.4|470
1654872900000|2022-06-10 14:55:00|9487.4|9477.4|9474.9|9464.9|9487.6|9477.6|9473.4|9463.4|503
1654873200000|2022-06-10 15:00:00|9475.4|9465.4|9475.6|9465.6|9479.1|9469.1|9468.1|9458.1|400
1654873500000|2022-06-10 15:05:00|9475.4|9465.4|9469.6|9459.6|9478.4|9468.4|9466.4|9456.4|357
1654873800000|2022-06-10 15:10:00|9469.4|9459.4|9456.4|9446.4|9469.9|9459.9|9455.9|9445.9|359
1654874100000|2022-06-10 15:15:00|9455.9|9445.9|9476.4|9466.4|9476.9|9466.9|9455.6|9445.6|366
1654874400000|2022-06-10 15:20:00|9476.6|9466.6|9464.9|9454.9|9478.1|9468.1|9464.9|9454.9|387
1654874700000|2022-06-10 15:25:00|9465.4|9455.4|9461.1|9451.1|9465.4|9455.4|9453.6|9443.6|424
1654875000000|2022-06-10 15:30:00|9460.9|9450.9|9455.9|9445.9|9470.1|9460.1|9453.6|9443.6|390
1654875300000|2022-06-10 15:35:00|9456.1|9446.1|9447.9|9437.9|9457.1|9447.1|9447.9|9437.9|276
1654875600000|2022-06-10 15:40:00|9448.1|9438.1|9454.4|9444.4|9454.4|9444.4|9442.9|9430|309
1654875900000|2022-06-10 15:45:00|9454.1|9444.1|9448.1|9438.1|9456.4|9446.4|9447.1|9437.1|330
1654876200000|2022-06-10 15:50:00|9448.6|9438.6|9447.6|9437.6|9453.6|9443.6|9444.4|9434.4|327
1654876500000|2022-06-10 15:55:00|9447.4|9437.4|9450.1|9440.1|9454.9|9444.9|9446.4|9436.4|349
1654876800000|2022-06-10 16:00:00|9449.9|9439.9|9450.4|9440.4|9453.4|9443.4|9443.4|9433.4|306
1654877100000|2022-06-10 16:05:00|9450.6|9440.6|9453.1|9443.1|9464.1|9454.1|9449.6|9439.6|327
1654877400000|2022-06-10 16:10:00|9452.9|9442.9|9442.1|9432.1|9453.6|9443.6|9442.1|9432.1|324
1654877700000|2022-06-10 16:15:00|9441.9|9431.9|9451.9|9441.9|9454.4|9444.4|9439.4|9429.4|349
1654878000000|2022-06-10 16:20:00|9451.6|9441.6|9457.1|9447.1|9459.4|9449.4|9448.6|9438.6|299
1654878300000|2022-06-10 16:25:00|9456.9|9446.9|9466.6|9456.6|9466.6|9456.6|9454.9|9444.9|323
1654878600000|2022-06-10 16:30:00|9466.9|9456.9|9456.9|9446.9|9472.9|9462.9|9455.6|9445.6|356
1654878900000|2022-06-10 16:35:00|9457.1|9447.1|9457.6|9447.6|9458.1|9448.1|9451.4|9441.4|406
1654879200000|2022-06-10 16:40:00|9457.4|9447.4|9466.6|9456.6|9468.1|9458.1|9456.6|9446.6|185
1654879500000|2022-06-10 16:45:00|9467.1|9457.1|9459.1|9449.1|9468.9|9458.9|9458.9|9448.9|295
1654879800000|2022-06-10 16:50:00|9458.9|9448.9|9454.4|9444.4|9460.1|9450.1|9450.9|9440.9|320
1654880100000|2022-06-10 16:55:00|9453.9|9443.9|9458.4|9448.4|9459.8|9449.8|9445.9|9435.9|296
1655078400000|2022-06-13 00:00:00|9443.9|9421.9|9383.4|9373.4|9443.9|9421.9|9377.1|9367.1|73
1655078700000|2022-06-13 00:05:00|9383.5|9373.5|9374|9364|9384.5|9374.5|9368.4|9358|181
1655079000000|2022-06-13 00:10:00|9373.8|9363.8|9370.5|9360.5|9374|9364|9364.8|9354.8|125
1655079300000|2022-06-13 00:15:00|9370.3|9360.3|9367|9357|9370.5|9360.5|9362|9350.1|210
1655079600000|2022-06-13 00:20:00|9366.8|9356.8|9371.8|9361.8|9372|9362|9364.5|9354.5|139
1655079900000|2022-06-13 00:25:00|9371.5|9361.5|9372.8|9362.8|9379|9369|9371.3|9361.3|118
1655080200000|2022-06-13 00:30:00|9372.5|9362.5|9375|9365|9380|9367|9371|9360|106
1655080500000|2022-06-13 00:35:00|9374.8|9364.8|9376.5|9366.5|9379.8|9367.5|9370.8|9357.3|121
1655080800000|2022-06-13 00:40:00|9376.3|9366.3|9374.3|9364.3|9376.5|9366.5|9370.8|9360.8|139
1655081100000|2022-06-13 00:45:00|9374.8|9364.8|9378.3|9368.3|9378.5|9368.5|9371.5|9361.5|87
1655081400000|2022-06-13 00:50:00|9377.8|9367.8|9376.8|9366.8|9387.3|9377|9375.3|9365.3|135
1655081700000|2022-06-13 00:55:00|9376.3|9366.3|9383|9373|9383|9373|9376.3|9366.3|170
1655082000000|2022-06-13 01:00:00|9382|9372|9372|9362|9391.9|9381.9|9367|9357|552
1655082300000|2022-06-13 01:05:00|9372.3|9362.3|9370.3|9360.3|9379|9369|9365.5|9355.5|316
1655082600000|2022-06-13 01:10:00|9370|9360|9361.3|9351.3|9373.8|9363.8|9356.8|9346.8|325
1655082900000|2022-06-13 01:15:00|9361|9351|9358.3|9348.3|9367.8|9354|9352|9342|442
1655083200000|2022-06-13 01:20:00|9358.5|9348.5|9370|9360|9372.8|9360.3|9358.5|9344.9|268
1655083500000|2022-06-13 01:25:00|9369.8|9359.8|9374|9364|9379.1|9365.8|9367|9356.6|224
1655083800000|2022-06-13 01:30:00|9373.8|9363.8|9392.3|9382.3|9397.8|9385.3|9373.8|9363.8|231
1655084100000|2022-06-13 01:35:00|9392.5|9382.5|9387.5|9377.5|9398.3|9384.3|9385.8|9375.8|266
1655084400000|2022-06-13 01:40:00|9387.3|9377.3|9383.5|9373.5|9387.8|9377.8|9378|9365.1|309
1655084700000|2022-06-13 01:45:00|9383.8|9373.8|9384.8|9374.8|9388|9377.3|9375.5|9365|197
1655085000000|2022-06-13 01:50:00|9384.3|9374.3|9386.8|9376.8|9389.8|9379.8|9378.8|9365|271
1655085300000|2022-06-13 01:55:00|9387.3|9377.3|9388.3|9378.3|9394.3|9380.3|9382.5|9368|188
1655085600000|2022-06-13 02:00:00|9387.8|9377.8|9385.5|9375.5|9393.6|9383.6|9383.5|9369.5|219
1655085900000|2022-06-13 02:05:00|9386|9376|9379.8|9369.8|9393.8|9380.8|9379.8|9366.9|225
1655086200000|2022-06-13 02:10:00|9379.5|9369.5|9379.5|9369.5|9385|9374.3|9375.5|9364.4|136
1655086500000|2022-06-13 02:15:00|9378.8|9368.8|9375.5|9365.5|9378.8|9368.8|9371.8|9358.4|140
1655086800000|2022-06-13 02:20:00|9375|9365|9379.5|9369.5|9380.5|9370.5|9370.8|9360.8|123
1655087100000|2022-06-13 02:25:00|9380|9370|9381.5|9371.5|9382.8|9372.8|9376.3|9366.3|183
1655087400000|2022-06-13 02:30:00|9381.3|9371.3|9387.5|9377.5|9392.8|9380.3|9381.3|9371.3|197
1655087700000|2022-06-13 02:35:00|9387.3|9377.3|9397.8|9387.8|9400|9390|9383.8|9370.5|200
1655088000000|2022-06-13 02:40:00|9397.5|9387.5|9398|9388|9400.3|9390.3|9392.3|9382.3|135
1655088300000|2022-06-13 02:45:00|9397.8|9387.8|9398.8|9388.8|9399|9389|9392.3|9382.3|150
1655088600000|2022-06-13 02:50:00|9398.5|9388.5|9403.5|9393.5|9408|9394|9397.8|9387.6|185
1655088900000|2022-06-13 02:55:00|9403.3|9393.3|9400.8|9390.8|9404.8|9394.8|9399.8|9389.8|164
1655089200000|2022-06-13 03:00:00|9401|9391|9400.5|9390.5|9404.4|9391.9|9394.8|9384.1|159
1655089500000|2022-06-13 03:05:00|9400.3|9390.3|9401.3|9391.3|9410.5|9397.5|9400|9387.8|116
1655089800000|2022-06-13 03:10:00|9402.3|9392.3|9409.5|9399.5|9413.4|9399.5|9401.8|9389.8|115
1655090100000|2022-06-13 03:15:00|9408.8|9398.8|9408.5|9398.5|9413.8|9402.3|9406.3|9393.8|131
1655090400000|2022-06-13 03:20:00|9408.3|9398.3|9410.5|9400.5|9417.9|9404|9407.5|9397.5|106
1655090700000|2022-06-13 03:25:00|9410.3|9400.3|9406.8|9396.8|9410.3|9400.3|9405.5|9395.5|89
1655091000000|2022-06-13 03:30:00|9407.8|9397.8|9408|9398|9417.8|9403.1|9407|9394.8|98
1655091300000|2022-06-13 03:35:00|9407.8|9397.8|9412|9402|9417.5|9403.5|9407.5|9395.9|89
1655091600000|2022-06-13 03:40:00|9411.3|9401.3|9408.3|9398.3|9412.8|9401.3|9405.3|9392.5|68
1655091900000|2022-06-13 03:45:00|9408.5|9398.5|9408.8|9398.8|9410|9400|9404.3|9394.3|116
1655092200000|2022-06-13 03:50:00|9409.3|9399.3|9399.8|9389.8|9409.9|9399.3|9399.5|9389.5|47
1655092500000|2022-06-13 03:55:00|9400|9390|9397|9387|9400|9390|9397|9387|55
1655092800000|2022-06-13 04:00:00|9396.5|9386.5|9398.5|9388.5|9399|9389|9396|9386|31
1655093100000|2022-06-13 04:05:00|9398.8|9388.8|9397.8|9387.8|9400|9390|9397|9387|73
1655093400000|2022-06-13 04:10:00|9397.3|9387.3|9396|9386|9397.3|9387.3|9395.3|9385.3|76
1655093700000|2022-06-13 04:15:00|9395.8|9385.8|9399|9389|9399.8|9389.8|9394.8|9384.8|55
1655094000000|2022-06-13 04:20:00|9398.8|9388.8|9391|9381|9399.9|9388.8|9390.8|9378.8|26
1655094300000|2022-06-13 04:25:00|9390.5|9380.5|9378.5|9368.5|9390.8|9380.8|9378.3|9368.3|60
1655094600000|2022-06-13 04:30:00|9378.3|9368.3|9369.8|9359.8|9378.3|9368.3|9362.8|9352.1|104
1655094900000|2022-06-13 04:35:00|9370|9360|9367.8|9357.8|9376.3|9364.8|9367.5|9356|108
1655095200000|2022-06-13 04:40:00|9367.5|9357.5|9367.3|9357.3|9368.3|9358.3|9360.5|9350.5|94
1655095500000|2022-06-13 04:45:00|9366.8|9356.8|9369.8|9359.8|9371.8|9361.8|9366|9356|75
1655095800000|2022-06-13 04:50:00|9369|9359|9370.3|9360.3|9370.8|9360.8|9366.5|9356.5|111
1655096100000|2022-06-13 04:55:00|9370.5|9360.5|9377.5|9367.5|9378|9368|9369.3|9359.3|116
1655096400000|2022-06-13 05:00:00|9377.3|9367.3|9374.8|9364.8|9377.8|9367.3|9364.3|9354.3|150
1655096700000|2022-06-13 05:05:00|9374.5|9364.5|9370.3|9360.3|9374.5|9364.5|9366.8|9356.8|219
1655097000000|2022-06-13 05:10:00|9370|9360|9379.3|9369.3|9379.3|9369.3|9368.3|9358.3|107
1655097300000|2022-06-13 05:15:00|9378.8|9368.8|9378.8|9368.8|9385.3|9375.3|9373.3|9363.3|168
1655097600000|2022-06-13 05:20:00|9379|9369|9375.8|9365.8|9383.3|9373.3|9369.3|9359.3|182
1655097900000|2022-06-13 05:25:00|9376.3|9366.3|9384|9374|9386.3|9376.3|9373|9363|182
1655098200000|2022-06-13 05:30:00|9383.8|9373.8|9387|9377|9390.5|9380.5|9379.5|9369.5|263
1655098500000|2022-06-13 05:35:00|9386.8|9376.8|9389.3|9379.3|9395.8|9381.1|9380.5|9370.5|184
1655098800000|2022-06-13 05:40:00|9389.8|9379.8|9381.5|9371.5|9393|9382.5|9381.5|9370.3|151
1655099100000|2022-06-13 05:45:00|9381.3|9371.3|9380.5|9370.5|9386|9376|9377.5|9362|204
1655099400000|2022-06-13 05:50:00|9380.3|9370.3|9380.5|9370.5|9383.5|9373.5|9378.3|9368.3|134
1655099700000|2022-06-13 05:55:00|9381|9371|9385|9375|9394.5|9380.3|9381|9367.3|158
1655100000000|2022-06-13 06:00:00|9384.8|9374.8|9375.3|9365.3|9388.5|9376.5|9373.8|9360.4|161
1655100300000|2022-06-13 06:05:00|9375.5|9365.5|9373.5|9363.5|9380.8|9369.3|9372.8|9359|156
1655100600000|2022-06-13 06:10:00|9373.3|9363.3|9363.8|9353.8|9374.4|9364.3|9363|9349.3|128
1655100900000|2022-06-13 06:15:00|9364|9354|9359.3|9349.3|9364.3|9354.3|9353.5|9340|241
1655101200000|2022-06-13 06:20:00|9359|9349|9372|9362|9375.4|9362|9357|9347|163
1655101500000|2022-06-13 06:25:00|9371.8|9361.8|9377.8|9367.8|9383|9373|9371|9360.4|237
1655101800000|2022-06-13 06:30:00|9378|9368|9369.8|9359.8|9378.5|9368.5|9368.3|9358.3|279
1655102100000|2022-06-13 06:35:00|9370|9360|9373.8|9363.8|9380|9370|9369|9355.8|288
1655102400000|2022-06-13 06:40:00|9374|9364|9379|9369|9385.5|9372|9371.3|9359.8|197
1655102700000|2022-06-13 06:45:00|9378.8|9368.8|9372.5|9362.5|9382.3|9372.3|9368|9355.4|225
1655103000000|2022-06-13 06:50:00|9372.8|9362.8|9379.3|9369.3|9386.8|9371.8|9370.3|9360.3|208
1655103300000|2022-06-13 06:55:00|9379.5|9369.5|9370.6|9360.6|9382.1|9372.1|9369.6|9359.6|283
1655103600000|2022-06-13 07:00:00|9370.9|9360.9|9375.1|9365.1|9375.6|9365.6|9357.9|9347.9|220
1655103900000|2022-06-13 07:05:00|9375.4|9365.4|9386.4|9376.4|9400.6|9390.6|9371.9|9361.9|279
1655104200000|2022-06-13 07:10:00|9386.6|9376.6|9381.9|9371.9|9390.6|9380.6|9380.6|9370.6|217
1655104500000|2022-06-13 07:15:00|9381.6|9371.6|9364.6|9354.6|9385.6|9375.6|9363.9|9353.9|179
1655104800000|2022-06-13 07:20:00|9364.4|9354.4|9342.9|9332.9|9364.4|9354.4|9336.9|9326.9|257
1655105100000|2022-06-13 07:25:00|9342.6|9332.6|9337.1|9327.1|9349.3|9339.3|9336.4|9326.4|281
1655105400000|2022-06-13 07:30:00|9337|9327|9357.1|9347.1|9357.1|9347.1|9334.9|9324.9|258
1655105700000|2022-06-13 07:35:00|9357.4|9347.4|9341.6|9331.6|9361.9|9351.9|9338.6|9328.6|326
1655106000000|2022-06-13 07:40:00|9341.4|9331.4|9330.4|9320.4|9345.6|9335.6|9330.4|9320.4|230
1655106300000|2022-06-13 07:45:00|9330.1|9320.1|9323.3|9313.3|9330.9|9320.9|9317.1|9307.1|185
1655106600000|2022-06-13 07:50:00|9323.1|9313.1|9325.4|9315.4|9330.6|9320.6|9320.6|9310.6|287
1655106900000|2022-06-13 07:55:00|9324.9|9314.9|9313.9|9303.9|9330.4|9320.4|9310.1|9300.1|209
1655107200000|2022-06-13 08:00:00|9314.1|9304.1|9305.6|9295.6|9314.4|9304.4|9303.9|9293.9|186
1655107500000|2022-06-13 08:05:00|9305.4|9295.4|9318.6|9308.6|9320.9|9310.9|9304.6|9294.6|222
1655107800000|2022-06-13 08:10:00|9318.4|9308.4|9319.1|9309.1|9327.1|9317.1|9316.1|9306.1|203
1655108100000|2022-06-13 08:15:00|9319.6|9309.6|9308.1|9298.1|9323.5|9313.5|9299.6|9289.6|242
1655108400000|2022-06-13 08:20:00|9308.4|9298.4|9302.4|9292.4|9311.1|9301.1|9298.4|9288.4|274
1655108700000|2022-06-13 08:25:00|9302.1|9292.1|9305.9|9295.9|9311.1|9301.1|9298.9|9288.9|272
1655109000000|2022-06-13 08:30:00|9305.4|9295.4|9305.4|9295.4|9315.9|9305.9|9301.4|9291.4|185
1655109300000|2022-06-13 08:35:00|9304.9|9294.9|9285.1|9275.1|9306.1|9296.1|9282.1|9272.1|210
1655109600000|2022-06-13 08:40:00|9285.4|9275.4|9296.1|9286.1|9296.1|9286.1|9283.1|9273.1|224
1655109900000|2022-06-13 08:45:00|9295.6|9285.6|9296.8|9286.8|9300.6|9290.6|9290.4|9280.4|262
1655110200000|2022-06-13 08:50:00|9297|9287|9298.1|9288.1|9310.8|9296.5|9295.4|9285.4|161
1655110500000|2022-06-13 08:55:00|9298.4|9288.4|9294.1|9284.1|9301.1|9291.1|9291.1|9281.1|238
1655110800000|2022-06-13 09:00:00|9293.9|9283.9|9302.6|9292.6|9306.9|9296.9|9290.6|9280.6|341
1655111100000|2022-06-13 09:05:00|9302.9|9292.9|9299.1|9289.1|9303.4|9293.4|9294.6|9284.6|187
1655111400000|2022-06-13 09:10:00|9299.4|9289.4|9295.6|9285.6|9301.6|9291.6|9295.1|9285.1|191
1655111700000|2022-06-13 09:15:00|9295.4|9285.4|9293.6|9283.6|9298.1|9288.1|9290.4|9280.4|203
1655112000000|2022-06-13 09:20:00|9294.6|9284.6|9290.9|9280.9|9308.1|9298.1|9290.6|9280.6|308
1655112300000|2022-06-13 09:25:00|9291.1|9281.1|9290.4|9280.4|9295.4|9285.4|9288.4|9278.4|169
1655112600000|2022-06-13 09:30:00|9290.6|9280.6|9297.4|9287.4|9297.4|9287.4|9288.6|9278.6|185
1655112900000|2022-06-13 09:35:00|9297.6|9287.6|9289.1|9279.1|9300.6|9290.6|9288.9|9278.9|227
1655113200000|2022-06-13 09:40:00|9288.9|9278.9|9281.9|9271.9|9291.6|9281.6|9281.9|9271.9|303
1655113500000|2022-06-13 09:45:00|9281.6|9271.6|9290.6|9280.6|9292.1|9282.1|9276.6|9266.6|229
1655113800000|2022-06-13 09:50:00|9290.4|9280.4|9284.1|9274.1|9291.6|9281.6|9280.6|9270.6|246
1655114100000|2022-06-13 09:55:00|9284.4|9274.4|9282.9|9272.9|9288.6|9278.6|9281.1|9271.1|236
1655114400000|2022-06-13 10:00:00|9282.6|9272.6|9285.6|9275.6|9288.4|9278.4|9280.9|9270.9|258
1655114700000|2022-06-13 10:05:00|9285.4|9275.4|9295.4|9285.4|9295.4|9285.4|9283.9|9273.9|236
1655115000000|2022-06-13 10:10:00|9295.6|9285.6|9298.6|9288.6|9300.1|9290.1|9291.6|9281.6|229
1655115300000|2022-06-13 10:15:00|9298.9|9288.9|9294.9|9284.9|9298.9|9288.9|9293.9|9283.9|213
1655115600000|2022-06-13 10:20:00|9294.6|9284.6|9277.6|9267.6|9296.6|9286.6|9277.1|9267.1|232
1655115900000|2022-06-13 10:25:00|9277.4|9267.4|9268.6|9258.6|9277.4|9267.4|9265.4|9255.4|318
1655116200000|2022-06-13 10:30:00|9267.9|9257.9|9273.6|9263.6|9277.4|9267.4|9265.6|9255.6|254
1655116500000|2022-06-13 10:35:00|9273.4|9263.4|9288.6|9278.6|9288.8|9278.8|9272.9|9262.9|281
1655116800000|2022-06-13 10:40:00|9289|9279|9304.1|9294.1|9304.1|9294.1|9288.9|9278.9|195
1655117100000|2022-06-13 10:45:00|9303.9|9293.9|9302.9|9292.9|9304.4|9294.4|9297.6|9287.6|192
1655117400000|2022-06-13 10:50:00|9302.6|9292.6|9302.6|9292.6|9305.6|9295.6|9297.9|9287.9|203
1655117700000|2022-06-13 10:55:00|9302.4|9292.4|9299.1|9289.1|9307.4|9297.4|9295.6|9285.6|246
1655118000000|2022-06-13 11:00:00|9299.4|9289.4|9307.4|9297.4|9307.6|9297.6|9297.4|9287.4|292
1655118300000|2022-06-13 11:05:00|9307.1|9297.1|9298.9|9288.9|9307.4|9297.4|9297.4|9287.4|235
1655118600000|2022-06-13 11:10:00|9298.6|9288.6|9300.6|9290.6|9308.6|9298.6|9298.6|9288.6|264
1655118900000|2022-06-13 11:15:00|9300.4|9290.4|9286.9|9276.9|9303.1|9293.1|9286.6|9276.6|177
1655119200000|2022-06-13 11:20:00|9286.6|9276.6|9292.1|9282.1|9298.1|9288.1|9286.6|9276.6|151
1655119500000|2022-06-13 11:25:00|9292.4|9282.4|9292.4|9282.4|9296.9|9286.9|9287.6|9277.6|204
1655119800000|2022-06-13 11:30:00|9292.1|9282.1|9290.4|9280.4|9303.9|9293.9|9289.6|9279.6|281
1655120100000|2022-06-13 11:35:00|9290.1|9280.1|9296.9|9286.9|9297.1|9287.1|9286.1|9276.1|259
1655120400000|2022-06-13 11:40:00|9297.1|9287.1|9287.1|9277.1|9297.1|9287.1|9286.4|9276.4|201
1655120700000|2022-06-13 11:45:00|9286.9|9276.9|9292.1|9282.1|9296.1|9286.1|9286.6|9276.6|230
1655121000000|2022-06-13 11:50:00|9291.9|9281.9|9294.4|9284.4|9296.9|9286.9|9290.1|9280.1|262
1655121300000|2022-06-13 11:55:00|9294.6|9284.6|9279.6|9269.6|9297.1|9287.1|9272.6|9262.6|231
1655121600000|2022-06-13 12:00:00|9279.1|9269.1|9292.6|9282.6|9295.1|9285.1|9276.9|9266.9|331
1655121900000|2022-06-13 12:05:00|9292.4|9282.4|9279.9|9269.9|9295.9|9285.9|9278.4|9268.4|267
1655122200000|2022-06-13 12:10:00|9280.1|9270.1|9284.1|9274.1|9291.1|9281.1|9276.6|9266.6|323
1655122500000|2022-06-13 12:15:00|9284.4|9274.4|9269.4|9259.4|9290.4|9280.4|9266.8|9256.8|325
1655122800000|2022-06-13 12:20:00|9268.6|9258.6|9277.4|9267.4|9278.1|9268.1|9261.4|9251.4|358
1655123100000|2022-06-13 12:25:00|9277.6|9267.6|9285.9|9275.9|9286.1|9276.1|9277.4|9267.4|333
1655123400000|2022-06-13 12:30:00|9286.1|9276.1|9283.1|9273.1|9291.4|9281.4|9280.6|9270.6|328
1655123700000|2022-06-13 12:35:00|9283.6|9273.6|9287.1|9277.1|9294.6|9284.6|9278.6|9268.6|339
1655124000000|2022-06-13 12:40:00|9286.6|9276.6|9279.6|9269.6|9291.9|9281.9|9279.6|9269.6|268
1655124300000|2022-06-13 12:45:00|9280.6|9270.6|9279.1|9269.1|9282.1|9272.1|9273.1|9263.1|258
1655124600000|2022-06-13 12:50:00|9278.4|9268.4|9280.9|9270.9|9288.1|9278.1|9276.9|9266.9|296
1655124900000|2022-06-13 12:55:00|9281.4|9271.4|9301.6|9291.6|9306.1|9296.1|9278.9|9268.9|313
1655125200000|2022-06-13 13:00:00|9302.4|9292.4|9294.6|9284.6|9312.1|9302.1|9290.5|9280.5|618
1655125500000|2022-06-13 13:05:00|9294.4|9284.4|9303.9|9293.9|9304.9|9294.9|9290.9|9280.9|347
1655125800000|2022-06-13 13:10:00|9303.6|9293.6|9321.1|9311.1|9321.6|9311.6|9296.9|9286.9|223
1655126100000|2022-06-13 13:15:00|9320.6|9310.6|9316.1|9306.1|9321.9|9311.9|9304.1|9294.1|336
1655126400000|2022-06-13 13:20:00|9315.9|9305.9|9304.1|9294.1|9321.1|9311.1|9301.1|9291.1|332
1655126700000|2022-06-13 13:25:00|9303.4|9293.4|9303.4|9293.4|9309.9|9299.9|9298.4|9288.4|249
1655127000000|2022-06-13 13:30:00|9303.1|9293.1|9315.4|9305.4|9323.4|9313.4|9302.4|9292.4|466
1655127300000|2022-06-13 13:35:00|9314|9304|9295.9|9285.9|9315.1|9305.1|9295.4|9285.4|376
1655127600000|2022-06-13 13:40:00|9296.1|9286.1|9299.9|9289.9|9303.1|9293.1|9292.9|9282.9|509
1655127900000|2022-06-13 13:45:00|9299.6|9289.6|9298.9|9288.9|9311.1|9301.1|9297.1|9287.1|468
1655128200000|2022-06-13 13:50:00|9299.4|9289.4|9302.6|9292.6|9309.4|9299.4|9298.4|9288.4|479
1655128500000|2022-06-13 13:55:00|9302.4|9292.4|9291.1|9281.1|9302.9|9292.9|9289.9|9279.9|402
1655128800000|2022-06-13 14:00:00|9290.9|9280.9|9279.9|9269.9|9290.9|9280.9|9278.1|9268.1|457
1655129100000|2022-06-13 14:05:00|9280.1|9270.1|9276.6|9266.6|9285.1|9275.1|9275.6|9265.6|485
1655129400000|2022-06-13 14:10:00|9276.1|9266.1|9266.9|9256.9|9280.9|9270.9|9263.9|9253.9|394
1655129700000|2022-06-13 14:15:00|9267.1|9257.1|9262.4|9252.4|9269.1|9259.1|9261.6|9251.6|361
1655130000000|2022-06-13 14:20:00|9262.6|9252.6|9268.9|9258.9|9274.6|9264.6|9261.9|9251.9|273
1655130300000|2022-06-13 14:25:00|9269.1|9259.1|9271.6|9261.6|9271.9|9261.9|9258.9|9248.9|383
1655130600000|2022-06-13 14:30:00|9271.4|9261.4|9270.6|9260.6|9274.1|9264.1|9264.4|9254.4|278
1655130900000|2022-06-13 14:35:00|9270.9|9260.9|9260.4|9250.4|9273.6|9263.6|9259.6|9249.6|302
1655131200000|2022-06-13 14:40:00|9259.6|9249.6|9253.6|9243.6|9263.1|9253.1|9252.9|9242.9|254
1655131500000|2022-06-13 14:45:00|9253.9|9243.9|9241.9|9231.9|9255.1|9245.1|9241.9|9231.9|395
1655131800000|2022-06-13 14:50:00|9241.6|9231.6|9242.6|9232.6|9247.1|9237.1|9240|9230|412
1655132100000|2022-06-13 14:55:00|9243.9|9233.9|9244.9|9234.9|9249.4|9239.4|9240.1|9230.1|420
1655132400000|2022-06-13 15:00:00|9243.9|9233.9|9241.4|9231.4|9247.6|9237.6|9240.9|9230.9|435
1655132700000|2022-06-13 15:05:00|9241.6|9231.6|9244.4|9234.4|9248.3|9238.3|9234.1|9224.1|362
1655133000000|2022-06-13 15:10:00|9244.1|9234.1|9257.1|9247.1|9261.1|9251.1|9240.4|9230.4|351
1655133300000|2022-06-13 15:15:00|9256.6|9246.6|9266.6|9256.6|9272.9|9262.9|9256.4|9246.4|404
1655133600000|2022-06-13 15:20:00|9266.1|9256.1|9278.9|9268.9|9279.1|9269.1|9262.6|9252.6|290
1655133900000|2022-06-13 15:25:00|9279.1|9269.1|9279.9|9269.9|9284.9|9274.9|9278.6|9268.6|205
1655134200000|2022-06-13 15:30:00|9280.1|9270.1|9269.1|9259.1|9283.4|9273.4|9268.4|9258.4|367
1655134500000|2022-06-13 15:35:00|9268.6|9258.6|9285.9|9275.9|9290.4|9280.4|9268.4|9258.4|434
1655134800000|2022-06-13 15:40:00|9286.1|9276.1|9295.1|9285.1|9298.9|9288.9|9283.8|9273.8|444
1655135100000|2022-06-13 15:45:00|9295.4|9285.4|9310.6|9300.6|9310.9|9300.9|9290.3|9278.5|344
1655135400000|2022-06-13 15:50:00|9310.4|9300.4|9301.1|9291.1|9311.4|9301.4|9298.1|9288.1|414
1655135700000|2022-06-13 15:55:00|9301.9|9291.9|9315.9|9305.9|9321.4|9311.4|9301.4|9291.4|374
1655136000000|2022-06-13 16:00:00|9316.1|9306.1|9328.9|9318.9|9336.9|9326.9|9316.1|9306.1|504
1655136300000|2022-06-13 16:05:00|9329.4|9319.4|9334.4|9324.4|9341.6|9331.6|9329.4|9319.4|406
1655136600000|2022-06-13 16:10:00|9334.9|9324.9|9348.1|9338.1|9351.4|9341.4|9333.4|9323.4|525
1655136900000|2022-06-13 16:15:00|9352.4|9342.4|9353.1|9343.1|9361.9|9346.6|9342.1|9332.1|475
1655137200000|2022-06-13 16:20:00|9353.4|9343.4|9350.6|9340.6|9358.4|9348.4|9350.1|9340.1|385
1655137500000|2022-06-13 16:25:00|9350.4|9340.4|9349.4|9339.4|9355.6|9345.6|9347.1|9337.1|438
1655137800000|2022-06-13 16:30:00|9349.1|9339.1|9353.4|9343.4|9357.6|9347.6|9346.4|9336.4|385
1655138100000|2022-06-13 16:35:00|9353.1|9343.1|9356.9|9346.9|9364.4|9354.4|9352.1|9342.1|384
1655138400000|2022-06-13 16:40:00|9356.6|9346.6|9338.1|9328.1|9357.9|9347.9|9333.4|9323.4|357
1655138700000|2022-06-13 16:45:00|9338.6|9328.6|9330.6|9320.6|9339.1|9329.1|9327.4|9317.4|336
1655139000000|2022-06-13 16:50:00|9330.4|9320.4|9330.9|9320.9|9337.9|9327.9|9328.9|9318.9|366
1655139300000|2022-06-13 16:55:00|9331.1|9321.1|9317|9307|9333.6|9323.6|9316|9306|422
1655164800000|2022-06-14 00:00:00|9313.9|9293.9|9303.5|9293.5|9317.1|9300.6|9301|9285.6|145
1655165100000|2022-06-14 00:05:00|9303.8|9293.8|9323|9313|9323|9313|9302|9292|237
1655165400000|2022-06-14 00:10:00|9324.1|9314.1|9323|9313|9332.1|9322.1|9320.4|9310.4|207
1655165700000|2022-06-14 00:15:00|9322.8|9312.8|9312.5|9302.5|9325|9315|9310.3|9300.3|208
1655166000000|2022-06-14 00:20:00|9312.3|9302.3|9323|9313|9324|9313.3|9311.8|9301.8|255
1655166300000|2022-06-14 00:25:00|9323.3|9313.3|9327|9317|9329.4|9317.3|9320|9309.4|225
1655166600000|2022-06-14 00:30:00|9326.5|9316.5|9327|9317|9332.5|9322.5|9323.8|9313.8|238
1655166900000|2022-06-14 00:35:00|9327.3|9317.3|9331|9321|9332|9322|9326|9316|192
1655167200000|2022-06-14 00:40:00|9331.3|9321.3|9337.5|9327.5|9337.5|9327.5|9331|9321|182
1655167500000|2022-06-14 00:45:00|9337.8|9327.8|9327|9317|9339.3|9329.3|9325.8|9312.4|289
1655167800000|2022-06-14 00:50:00|9326.8|9316.8|9328.8|9318.8|9331.3|9321.3|9322.8|9312.8|191
1655168100000|2022-06-14 00:55:00|9329.3|9319.3|9327|9317|9334.5|9320.3|9324|9313.6|200
1655168400000|2022-06-14 01:00:00|9327.5|9317.5|9328.8|9318.8|9336|9326|9323.5|9313.5|481
1655168700000|2022-06-14 01:05:00|9329|9319|9310|9300|9329.5|9319.5|9308.8|9298.8|315
1655169000000|2022-06-14 01:10:00|9309.8|9299.8|9300|9290|9309.8|9299.8|9297|9287|372
1655169300000|2022-06-14 01:15:00|9299.8|9289.8|9294.3|9284.3|9300.5|9290.5|9290.8|9280.8|311
1655169600000|2022-06-14 01:20:00|9294.8|9284.8|9304|9294|9305.9|9294.3|9294.3|9284.3|514
1655169900000|2022-06-14 01:25:00|9304.3|9294.3|9310.3|9300.3|9321.1|9306.5|9301.5|9291.5|514
1655170200000|2022-06-14 01:30:00|9310|9300|9315.5|9305.5|9317.3|9307.3|9299.3|9289.3|436
1655170500000|2022-06-14 01:35:00|9315.3|9305.3|9318.8|9308.8|9325.5|9310.8|9313.3|9301.6|283
1655170800000|2022-06-14 01:40:00|9319|9309|9319.5|9309.5|9326.5|9313.8|9316|9306|266
1655171100000|2022-06-14 01:45:00|9319|9309|9314.5|9304.5|9319|9309|9308.5|9298.5|339
1655171400000|2022-06-14 01:50:00|9314.3|9304.3|9313.8|9303.8|9319.9|9308|9311.3|9297.8|263
1655171700000|2022-06-14 01:55:00|9313.5|9303.5|9302|9292|9313.5|9303.5|9299.3|9289.3|276
1655172000000|2022-06-14 02:00:00|9301.3|9291.3|9300.3|9290.3|9308.8|9298.8|9299.8|9289.8|331
1655172300000|2022-06-14 02:05:00|9300|9290|9306.8|9296.8|9308.3|9298.3|9299.3|9289.3|341
1655172600000|2022-06-14 02:10:00|9306.5|9296.5|9306.8|9296.8|9312.8|9298.5|9303.5|9292.8|281
1655172900000|2022-06-14 02:15:00|9306.5|9296.5|9300.8|9290.8|9307.5|9297.5|9299|9289|184
1655173200000|2022-06-14 02:20:00|9300.5|9290.5|9302.8|9292.8|9303.5|9293.5|9299.5|9289.5|174
1655173500000|2022-06-14 02:25:00|9303|9293|9300.8|9290.8|9308|9298|9299.5|9289.5|232
1655173800000|2022-06-14 02:30:00|9300.3|9290.3|9316.5|9306.5|9318.3|9308.3|9300.3|9290.3|225
1655174100000|2022-06-14 02:35:00|9316.8|9306.8|9313.8|9303.8|9320.3|9310.3|9313.3|9303.3|183
1655174400000|2022-06-14 02:40:00|9314|9304|9313.8|9303.8|9316.8|9306.8|9312|9302|183
1655174700000|2022-06-14 02:45:00|9314|9304|9313.5|9303.5|9315.3|9305.3|9311.3|9301.3|191
1655175000000|2022-06-14 02:50:00|9313.3|9303.3|9322.5|9312.5|9322.8|9312.8|9313|9303|207
1655175300000|2022-06-14 02:55:00|9322.8|9312.8|9324|9314|9326.8|9316.8|9317.3|9307.3|247
1655175600000|2022-06-14 03:00:00|9323.8|9313.8|9333|9323|9333|9323|9319.3|9309.3|184
1655175900000|2022-06-14 03:05:00|9333.3|9323.3|9331.3|9321.3|9336.8|9326.8|9330.8|9320.8|166
1655176200000|2022-06-14 03:10:00|9331.8|9321.8|9326.3|9316.3|9336.3|9326.3|9325.5|9315.5|172
1655176500000|2022-06-14 03:15:00|9326.5|9316.5|9324.8|9314.8|9326.5|9316.5|9318.5|9308.5|149
1655176800000|2022-06-14 03:20:00|9324.5|9314.5|9326.5|9316.5|9329.8|9319.8|9324|9309.4|224
1655177100000|2022-06-14 03:25:00|9326.8|9316.8|9328|9318|9334.8|9324.8|9325.8|9315.8|239
1655177400000|2022-06-14 03:30:00|9328.5|9318.5|9323.3|9313.3|9329.8|9319.8|9319.3|9309.3|159
1655177700000|2022-06-14 03:35:00|9323|9313|9322|9312|9325.3|9315.3|9319.3|9309.3|157
1655178000000|2022-06-14 03:40:00|9321.5|9311.5|9317.5|9307.5|9321.5|9311.5|9317|9307|96
1655178300000|2022-06-14 03:45:00|9317.8|9307.8|9326|9316|9328|9318|9316.5|9306.5|144
1655178600000|2022-06-14 03:50:00|9325.8|9315.8|9325.8|9315.8|9327|9317|9320.3|9305.4|176
1655178900000|2022-06-14 03:55:00|9326|9316|9322.8|9312.8|9326|9316|9321.3|9311.3|139
1655179200000|2022-06-14 04:00:00|9323|9313|9343.5|9333.5|9346.3|9336.3|9322.5|9312.5|195
1655179500000|2022-06-14 04:05:00|9343.3|9333.3|9339|9329|9344.5|9334.5|9336.5|9323.8|156
1655179800000|2022-06-14 04:10:00|9338.8|9328.8|9340|9330|9341|9331|9336.5|9326.5|154
1655180100000|2022-06-14 04:15:00|9340.3|9330.3|9340|9330|9343.5|9333.5|9339.5|9329.5|120
1655180400000|2022-06-14 04:20:00|9339.8|9329.8|9338.8|9328.8|9340|9330|9336.8|9326.8|120
1655180700000|2022-06-14 04:25:00|9339.3|9329.3|9338.5|9328.5|9340.3|9330.3|9333|9323|99
1655181000000|2022-06-14 04:30:00|9338.3|9328.3|9337.3|9327.3|9338.5|9328.5|9329.8|9319.8|200
1655181300000|2022-06-14 04:35:00|9338|9328|9330.3|9320.3|9338|9328|9329.5|9319.5|146
1655181600000|2022-06-14 04:40:00|9330|9320|9327.3|9317.3|9335.8|9323|9326.5|9315|105
1655181900000|2022-06-14 04:45:00|9327|9317|9322|9312|9327.8|9317.8|9322|9312|135
1655182200000|2022-06-14 04:50:00|9321.8|9311.8|9324.5|9314.5|9325|9315|9318.8|9308.8|145
1655182500000|2022-06-14 04:55:00|9325.8|9315.8|9327.3|9317.3|9330.5|9318.3|9322|9310.5|110
1655182800000|2022-06-14 05:00:00|9327|9317|9333.5|9323.5|9335|9325|9323.3|9313.3|192
1655183100000|2022-06-14 05:05:00|9333|9323|9335.3|9325.3|9347|9337|9333|9323|175
1655183400000|2022-06-14 05:10:00|9335|9325|9337.3|9327.3|9340|9330|9330|9320|145
1655183700000|2022-06-14 05:15:00|9337.5|9327.5|9336.8|9326.8|9337.8|9327.8|9328.5|9318.5|185
1655184000000|2022-06-14 05:20:00|9337|9327|9324.5|9314.5|9337.8|9327.8|9324.5|9314.5|152
1655184300000|2022-06-14 05:25:00|9325.3|9315.3|9323.8|9313.8|9327.3|9317.3|9320.5|9310.5|206
1655184600000|2022-06-14 05:30:00|9323.5|9313.5|9330.3|9320.3|9335.4|9321.3|9323.3|9313.3|279
1655184900000|2022-06-14 05:35:00|9330.5|9320.5|9340|9330|9345.9|9333.5|9328|9318|184
1655185200000|2022-06-14 05:40:00|9339.9|9329.9|9351.3|9341.3|9351.5|9341.5|9339.9|9329.9|166
1655185500000|2022-06-14 05:45:00|9351|9341|9361|9351|9363.8|9353.8|9348.5|9338.5|216
1655185800000|2022-06-14 05:50:00|9360.8|9350.8|9358.3|9348.3|9364.3|9354.3|9352.3|9342.3|254
1655186100000|2022-06-14 05:55:00|9357.8|9347.8|9356|9346|9358.5|9348.5|9352.8|9342.8|212
1655186400000|2022-06-14 06:00:00|9355.8|9345.8|9370.5|9360.5|9372|9362|9352.5|9342.5|311
1655186700000|2022-06-14 06:05:00|9370.8|9360.8|9363.5|9353.5|9371.3|9361.3|9361|9351|279
1655187000000|2022-06-14 06:10:00|9363.3|9353.3|9364|9354|9364.6|9354|9356|9343.5|218
1655187300000|2022-06-14 06:15:00|9363.8|9353.8|9364.5|9354.5|9364.5|9354.5|9357.3|9347.3|234
1655187600000|2022-06-14 06:20:00|9364.8|9354.8|9367.5|9357.5|9369|9359|9359.5|9349.5|195
1655187900000|2022-06-14 06:25:00|9367.3|9357.3|9369.8|9359.8|9374|9364|9366.5|9356.5|224
1655188200000|2022-06-14 06:30:00|9369.5|9359.5|9378.5|9368.5|9380.6|9369.8|9369.5|9359.5|233
1655188500000|2022-06-14 06:35:00|9379|9369|9377.3|9367.3|9381.3|9371.3|9372|9362|293
1655188800000|2022-06-14 06:40:00|9377|9367|9380.3|9370.3|9382.9|9370.3|9372.8|9362.8|179
1655189100000|2022-06-14 06:45:00|9380.5|9370.5|9381.3|9371.3|9387|9374.8|9378.3|9366.9|147
1655189400000|2022-06-14 06:50:00|9381|9371|9383.3|9373.3|9385.3|9374|9377.8|9365.3|188
1655189700000|2022-06-14 06:55:00|9383|9373|9376.9|9366.9|9385.6|9375.6|9376.9|9366.9|310
1655190000000|2022-06-14 07:00:00|9375.6|9365.6|9378.4|9368.4|9382.1|9372.1|9366.4|9356.4|307
1655190300000|2022-06-14 07:05:00|9378.1|9368.1|9364.6|9354.6|9378.6|9368.6|9363.1|9353.1|257
1655190600000|2022-06-14 07:10:00|9363.9|9353.9|9349.9|9339.9|9364.9|9354.9|9347.6|9337.6|313
1655190900000|2022-06-14 07:15:00|9349.6|9339.6|9359.6|9349.6|9360.9|9350.9|9349.4|9339.4|260
1655191200000|2022-06-14 07:20:00|9359.4|9349.4|9358.6|9348.6|9363.9|9353.9|9350.6|9340.6|319
1655191500000|2022-06-14 07:25:00|9357.9|9347.9|9340.6|9330.6|9359.6|9349.6|9338.9|9328.9|329
1655191800000|2022-06-14 07:30:00|9340.1|9330.1|9363.9|9353.9|9364.6|9354.6|9334.9|9324.9|317
1655192100000|2022-06-14 07:35:00|9364.1|9354.1|9352.9|9342.9|9368.1|9358.1|9352.4|9342.4|214
1655192400000|2022-06-14 07:40:00|9352.4|9342.4|9356.1|9346.1|9357.9|9347.9|9348.1|9338.1|165
1655192700000|2022-06-14 07:45:00|9355.9|9345.9|9347.1|9337.1|9357.1|9347.1|9347.1|9337.1|186
1655193000000|2022-06-14 07:50:00|9347.4|9337.4|9350.4|9340.4|9354.4|9344.4|9346.1|9336.1|161
1655193300000|2022-06-14 07:55:00|9350.9|9340.9|9346.9|9336.9|9352.6|9342.6|9342.4|9332.4|200
1655193600000|2022-06-14 08:00:00|9346.6|9336.6|9326.6|9316.6|9346.6|9336.6|9320.9|9310.9|257
1655193900000|2022-06-14 08:05:00|9326.4|9316.4|9328.4|9318.4|9330.6|9320.6|9321.4|9311.4|192
1655194200000|2022-06-14 08:10:00|9328.1|9318.1|9316.9|9306.9|9328.1|9318.1|9316.6|9306.6|198
1655194500000|2022-06-14 08:15:00|9317.1|9307.1|9320.9|9310.9|9323.1|9313.1|9316.9|9306.9|124
1655194800000|2022-06-14 08:20:00|9320.6|9310.6|9326.6|9316.6|9333.1|9323.1|9317.9|9307.9|222
1655195100000|2022-06-14 08:25:00|9326.4|9316.4|9320.6|9310.6|9329.1|9319.1|9318.1|9308.1|239
1655195400000|2022-06-14 08:30:00|9320.4|9310.4|9331.1|9321.1|9332.6|9322.6|9317.9|9307.9|308
1655195700000|2022-06-14 08:35:00|9331.4|9321.4|9325.9|9315.9|9332.6|9322.6|9321.4|9311.4|237
1655196000000|2022-06-14 08:40:00|9326.1|9316.1|9320.9|9310.9|9330.6|9320.6|9320.6|9310.6|271
1655196300000|2022-06-14 08:45:00|9320.6|9310.6|9317.6|9307.6|9327.1|9317.1|9317.6|9307.6|191
1655196600000|2022-06-14 08:50:00|9317.4|9307.4|9320.1|9310.1|9323.6|9313.6|9315.6|9305.6|189
1655196900000|2022-06-14 08:55:00|9319.9|9309.9|9319.4|9309.4|9323.6|9313.6|9316.6|9306.6|209
1655197200000|2022-06-14 09:00:00|9319.6|9309.6|9316.9|9306.9|9320.6|9310.6|9315.6|9305.6|217
1655197500000|2022-06-14 09:05:00|9316.4|9306.4|9317.4|9307.4|9319.4|9309.4|9313.9|9303.9|195
1655197800000|2022-06-14 09:10:00|9317.1|9307.1|9308.9|9298.9|9318.4|9308.4|9304.6|9294.6|287
1655198100000|2022-06-14 09:15:00|9308.6|9298.6|9306.9|9296.9|9309.1|9299.1|9297.6|9287.6|266
1655198400000|2022-06-14 09:20:00|9306.6|9296.6|9307.4|9297.4|9310.1|9300.1|9302.1|9292.1|315
1655198700000|2022-06-14 09:25:00|9307.6|9297.6|9295.4|9285.4|9307.6|9297.6|9293.1|9283.1|254
1655199000000|2022-06-14 09:30:00|9295.6|9285.6|9305.9|9295.9|9309.1|9299.1|9295.6|9285.6|254
1655199300000|2022-06-14 09:35:00|9303.9|9293.9|9314.6|9304.6|9318.9|9308.9|9301.1|9291.1|323
1655199600000|2022-06-14 09:40:00|9314.4|9304.4|9307.4|9297.4|9316.4|9306.4|9306.1|9296.1|238
1655199900000|2022-06-14 09:45:00|9307.1|9297.1|9314.4|9304.4|9314.9|9304.9|9307.1|9297.1|272
1655200200000|2022-06-14 09:50:00|9314.6|9304.6|9309.4|9299.4|9317.1|9307.1|9308.4|9298.4|253
1655200500000|2022-06-14 09:55:00|9309.6|9299.6|9306.6|9296.6|9309.6|9299.6|9305.9|9295.9|246
1655200800000|2022-06-14 10:00:00|9306.1|9296.1|9278.6|9268.6|9306.6|9296.6|9277.9|9267.9|245
1655201100000|2022-06-14 10:05:00|9278.4|9268.4|9285.1|9275.1|9285.4|9275.4|9276.1|9266.1|298
1655201400000|2022-06-14 10:10:00|9284.1|9274.1|9277.1|9267.1|9284.4|9274.4|9272.6|9262.6|202
1655201700000|2022-06-14 10:15:00|9277.4|9267.4|9278.1|9268.1|9284.4|9274.4|9277.4|9267.4|281
1655202000000|2022-06-14 10:20:00|9277.1|9267.1|9279.6|9269.6|9284.6|9274.6|9276.4|9266.4|241
1655202300000|2022-06-14 10:25:00|9279.9|9269.9|9278.6|9268.6|9282.1|9272.1|9274.6|9264.6|242
1655202600000|2022-06-14 10:30:00|9278.4|9268.4|9296.1|9286.1|9302.1|9292.1|9276.6|9266.6|355
1655202900000|2022-06-14 10:35:00|9296.4|9286.4|9293.4|9283.4|9297.1|9287.1|9286.4|9276.4|275
1655203200000|2022-06-14 10:40:00|9292.9|9282.9|9303.1|9293.1|9303.9|9293.9|9292.6|9282.6|260
1655203500000|2022-06-14 10:45:00|9302.9|9292.9|9299.1|9289.1|9309.4|9299.4|9296.1|9286.1|265
1655203800000|2022-06-14 10:50:00|9299.4|9289.4|9308.6|9298.6|9308.6|9298.6|9298.9|9288.9|232
1655204100000|2022-06-14 10:55:00|9308.4|9298.4|9305.6|9295.6|9309.1|9299.1|9302.4|9292.4|225
1655204400000|2022-06-14 11:00:00|9304.9|9294.9|9303.6|9293.6|9308.1|9298.1|9294.4|9284.4|270
1655204700000|2022-06-14 11:05:00|9303.4|9293.4|9295.9|9285.9|9303.9|9293.9|9293.1|9283.1|279
1655205000000|2022-06-14 11:10:00|9295.6|9285.6|9303.9|9293.9|9307.1|9297.1|9295.1|9285.1|229
1655205300000|2022-06-14 11:15:00|9304.1|9294.1|9301.9|9291.9|9306.9|9296.9|9296.6|9286.6|226
1655205600000|2022-06-14 11:20:00|9302.1|9292.1|9294.1|9284.1|9308.4|9298.4|9293.9|9283.9|270
1655205900000|2022-06-14 11:25:00|9294.4|9284.4|9291.4|9281.4|9298.1|9288.1|9291.1|9281.1|183
1655206200000|2022-06-14 11:30:00|9291.1|9281.1|9285.6|9275.6|9292.9|9282.9|9279.6|9269.6|280
1655206500000|2022-06-14 11:35:00|9286.4|9276.4|9283.4|9273.4|9290.6|9280.6|9277.1|9267.1|267
1655206800000|2022-06-14 11:40:00|9283.6|9273.6|9280.4|9270.4|9284.1|9274.1|9272.6|9262.6|194
1655207100000|2022-06-14 11:45:00|9279.6|9269.6|9279.9|9269.9|9284.9|9274.9|9273.1|9263.1|196
1655207400000|2022-06-14 11:50:00|9279.4|9269.4|9273.6|9263.6|9284.6|9274.6|9272.9|9262.9|184
1655207700000|2022-06-14 11:55:00|9273.4|9263.4|9264.1|9254.1|9279.6|9269.6|9264.1|9254.1|275
1655208000000|2022-06-14 12:00:00|9264.6|9254.6|9266.1|9256.1|9275.4|9265.4|9264.1|9254.1|369
1655208300000|2022-06-14 12:05:00|9266.4|9256.4|9268.1|9258.1|9276.1|9266.1|9266.1|9256.1|340
1655208600000|2022-06-14 12:10:00|9267.4|9257.4|9269.1|9259.1|9278.9|9268.9|9263.1|9253.1|331
1655208900000|2022-06-14 12:15:00|9269.4|9259.4|9270.4|9260.4|9279.9|9269.9|9269.1|9259.1|293
1655209200000|2022-06-14 12:20:00|9270.1|9260.1|9285.4|9275.4|9288.9|9278.9|9270.1|9260.1|276
1655209500000|2022-06-14 12:25:00|9284.9|9274.9|9291.9|9281.9|9294.9|9284.9|9282.9|9272.9|172
1655209800000|2022-06-14 12:30:00|9292.1|9282.1|9303.1|9293.1|9305.1|9295.1|9287.4|9277.4|325
1655210100000|2022-06-14 12:35:00|9303.4|9293.4|9310.6|9300.6|9310.6|9300.6|9298.6|9288.6|324
1655210400000|2022-06-14 12:40:00|9311.4|9301.4|9307.1|9297.1|9316.9|9306.9|9305.6|9295.6|344
1655210700000|2022-06-14 12:45:00|9306.6|9296.6|9306.4|9296.4|9309.1|9299.1|9298.4|9288.4|296
1655211000000|2022-06-14 12:50:00|9306.1|9296.1|9305.9|9295.9|9308.9|9298.9|9299.9|9289.9|252
1655211300000|2022-06-14 12:55:00|9306.4|9296.4|9301.5|9291.5|9307.4|9297.4|9298.1|9288.1|234
1655211600000|2022-06-14 13:00:00|9301.4|9291.4|9309.1|9299.1|9311.1|9301.1|9299.6|9289.6|551
1655211900000|2022-06-14 13:05:00|9308.9|9298.9|9295.1|9285.1|9308.9|9298.9|9289.1|9279.1|437
1655212200000|2022-06-14 13:10:00|9294.9|9284.9|9290.1|9280.1|9294.9|9284.9|9287.6|9277.6|289
1655212500000|2022-06-14 13:15:00|9290.4|9280.4|9289.4|9279.4|9298.9|9288.9|9283.9|9273.9|417
1655212800000|2022-06-14 13:20:00|9289.6|9279.6|9293.4|9283.4|9300.1|9290.1|9286.9|9276.9|426
1655213100000|2022-06-14 13:25:00|9293.6|9283.6|9283.1|9273.1|9294.1|9284.1|9280.9|9270.9|426
1655213400000|2022-06-14 13:30:00|9283.4|9273.4|9284.1|9274.1|9291.6|9281.6|9278.9|9268.9|669
1655213700000|2022-06-14 13:35:00|9283.6|9273.6|9286.4|9276.4|9291.1|9281.1|9278.4|9268.4|550
1655214000000|2022-06-14 13:40:00|9286.9|9276.9|9266.6|9256.6|9288.1|9278.1|9264.6|9254.6|489
1655214300000|2022-06-14 13:45:00|9267.4|9257.4|9279.1|9269.1|9285.4|9275.4|9262.9|9252.9|566
1655214600000|2022-06-14 13:50:00|9278.9|9268.9|9277.4|9267.4|9280.1|9270.1|9266.1|9256.1|491
1655214900000|2022-06-14 13:55:00|9276.6|9266.6|9282.6|9272.6|9285.4|9275.4|9274.1|9264.1|402
1655215200000|2022-06-14 14:00:00|9282.1|9272.1|9281.9|9271.9|9291.6|9281.6|9278.9|9268.9|425
1655215500000|2022-06-14 14:05:00|9281.6|9271.6|9276.9|9266.9|9284.1|9274.1|9274.4|9264.4|481
1655215800000|2022-06-14 14:10:00|9276.6|9266.6|9263.9|9253.9|9279.1|9269.1|9263.1|9253.1|495
1655216100000|2022-06-14 14:15:00|9264.4|9254.4|9256.4|9246.4|9264.4|9254.4|9253.1|9243.1|504
1655216400000|2022-06-14 14:20:00|9255.9|9245.9|9261.1|9251.1|9264.4|9254.4|9252.9|9242.9|431
1655216700000|2022-06-14 14:25:00|9260.9|9250.9|9261.1|9251.1|9267.6|9257.6|9255.4|9243.6|437
1655217000000|2022-06-14 14:30:00|9260.9|9250.9|9266.4|9256.4|9268.1|9258.1|9258.6|9248.6|466
1655217300000|2022-06-14 14:35:00|9266.9|9256.9|9266.1|9256.1|9272.6|9262.6|9264.1|9254.1|449
1655217600000|2022-06-14 14:40:00|9265.9|9255.9|9259.9|9249.9|9267.4|9257.4|9254.6|9244.6|350
1655217900000|2022-06-14 14:45:00|9260.1|9250.1|9264.6|9254.6|9276.9|9266.9|9260.1|9250.1|470
1655218200000|2022-06-14 14:50:00|9264.9|9254.9|9258.6|9248.6|9268.1|9258.1|9258.1|9248.1|387
1655218500000|2022-06-14 14:55:00|9258.4|9248.4|9249.4|9239.4|9258.6|9248.6|9247.9|9237.9|325
1655218800000|2022-06-14 15:00:00|9248.1|9238.1|9248.1|9238.1|9252.4|9242.4|9242.9|9232.9|474
1655219100000|2022-06-14 15:05:00|9248.4|9238.4|9243.6|9233.6|9250.9|9240.9|9240.1|9230.1|350
1655219400000|2022-06-14 15:10:00|9242.4|9232.4|9239.9|9229.9|9244.4|9234.4|9236.9|9226.9|387
1655219700000|2022-06-14 15:15:00|9239.6|9229.6|9240.9|9230.9|9242.1|9232.1|9235.9|9225.9|421
1655220000000|2022-06-14 15:20:00|9240.6|9230.6|9247.4|9237.4|9248.1|9238.1|9230.6|9220.6|442
1655220300000|2022-06-14 15:25:00|9248.1|9238.1|9248.1|9238.1|9252.1|9242.1|9244.6|9234.6|438
1655220600000|2022-06-14 15:30:00|9247.6|9237.6|9245.4|9235.4|9248.6|9238.6|9233.6|9223.6|431
1655220900000|2022-06-14 15:35:00|9245.9|9235.9|9241.9|9231.9|9248.1|9238.1|9239.1|9229.1|395
1655221200000|2022-06-14 15:40:00|9241.1|9231.1|9231.4|9221.4|9245.6|9235.6|9230.1|9220.1|402
1655221500000|2022-06-14 15:45:00|9231.1|9221.1|9233.6|9223.6|9241.6|9231.6|9229.6|9219.6|353
1655221800000|2022-06-14 15:50:00|9231.4|9221.4|9236.4|9226.4|9239.1|9229.1|9227.6|9217.6|443
1655222100000|2022-06-14 15:55:00|9236.1|9226.1|9235.6|9225.6|9242.9|9232.9|9234.1|9224.1|400
1655222400000|2022-06-14 16:00:00|9236.1|9226.1|9230.1|9220.1|9236.1|9226.1|9224.4|9214.4|454
1655222700000|2022-06-14 16:05:00|9229.9|9219.9|9221.6|9211.6|9231.1|9221.1|9220.6|9210.6|318
1655223000000|2022-06-14 16:10:00|9222.1|9212.1|9224.4|9214.4|9226.1|9216.1|9218.9|9208.9|324
1655223300000|2022-06-14 16:15:00|9223.9|9213.9|9218.1|9208.1|9225.4|9215.4|9217.6|9207.6|325
1655223600000|2022-06-14 16:20:00|9217.6|9207.6|9211.9|9201.9|9219.1|9209.1|9209.4|9199.4|384
1655223900000|2022-06-14 16:25:00|9211.4|9201.4|9216.1|9206.1|9219.6|9209.6|9210.1|9200.1|313
1655224200000|2022-06-14 16:30:00|9216.4|9206.4|9210.1|9200.1|9217.1|9207.1|9206.6|9196.6|366
1655224500000|2022-06-14 16:35:00|9209.9|9199.9|9207.9|9197.9|9211.1|9201.1|9199|9189|281
1655224800000|2022-06-14 16:40:00|9207.4|9197.4|9214.9|9204.9|9215.9|9205.9|9205.6|9195.6|299
1655225100000|2022-06-14 16:45:00|9215.4|9205.4|9220.4|9210.4|9222.6|9212.6|9212.1|9202.1|352
1655225400000|2022-06-14 16:50:00|9220.6|9210.6|9217.9|9207.9|9220.6|9210.6|9213.9|9203.9|303
1655225700000|2022-06-14 16:55:00|9217.6|9207.6|9205.9|9195.9|9221.1|9211.1|9205.8|9195.8|406
1655251200000|2022-06-15 00:00:00|9200.6|9180.6|9199.1|9189.1|9205.4|9190.3|9198|9179.9|88
1655251500000|2022-06-15 00:05:00|9199|9189|9188.9|9178.9|9199.3|9189.3|9180|9166.8|172
1655251800000|2022-06-15 00:10:00|9188.6|9178.6|9189.8|9179.8|9190|9180|9185.8|9175.8|100
1655252100000|2022-06-15 00:15:00|9189.5|9179.5|9196.8|9186.8|9198|9188|9185.3|9175.3|209
1655252400000|2022-06-15 00:20:00|9196.5|9186.5|9192|9182|9203.9|9188.5|9186.9|9176.9|127
1655252700000|2022-06-15 00:25:00|9192.5|9182.5|9194.5|9184.5|9197.3|9187|9189.5|9177.3|155
1655253000000|2022-06-15 00:30:00|9194.3|9184.3|9197.5|9187.5|9197.8|9187.8|9191|9181|164
1655253300000|2022-06-15 00:35:00|9197|9187|9195.5|9185.5|9197.8|9187.8|9190.5|9180.5|164
1655253600000|2022-06-15 00:40:00|9195.8|9185.8|9193.3|9183.3|9198|9185.8|9189|9178|187
1655253900000|2022-06-15 00:45:00|9193.8|9183.8|9194.3|9184.3|9195.8|9185.8|9190.5|9180.5|161
1655254200000|2022-06-15 00:50:00|9194|9184|9193.5|9183.5|9198.4|9185.5|9190.5|9178.3|209
1655254500000|2022-06-15 00:55:00|9193.8|9183.8|9206.5|9196.5|9207|9197|9193.5|9183.5|177
1655254800000|2022-06-15 01:00:00|9206.3|9196.3|9243.3|9233.3|9246|9236|9206.3|9196.3|481
1655255100000|2022-06-15 01:05:00|9242.8|9232.8|9253.8|9243.8|9256|9246|9233.3|9223.3|283
1655255400000|2022-06-15 01:10:00|9253.3|9243.3|9265.3|9255.3|9266.5|9256.5|9246|9232|283
1655255700000|2022-06-15 01:15:00|9264.5|9254.5|9263|9253|9269.8|9259.8|9259.5|9249.5|305
1655256000000|2022-06-15 01:20:00|9263.3|9253.3|9271.5|9261.5|9278.3|9264.8|9263.3|9253.3|291
1655256300000|2022-06-15 01:25:00|9271.3|9261.3|9272.3|9262.3|9274.3|9264.3|9266.3|9256.3|369
1655256600000|2022-06-15 01:30:00|9272.5|9262.5|9272.8|9262.8|9278.5|9268.5|9269.8|9259.8|347
1655256900000|2022-06-15 01:35:00|9273.3|9263.3|9279|9269|9281|9271|9266|9252.8|386
1655257200000|2022-06-15 01:40:00|9279.5|9269.5|9283.5|9273.5|9284.5|9274.5|9271.8|9261.8|376
1655257500000|2022-06-15 01:45:00|9283.8|9273.8|9276.3|9266.3|9284.8|9274.5|9274.8|9264.6|384
1655257800000|2022-06-15 01:50:00|9276|9266|9269|9259|9278.5|9268.5|9266|9256|473
1655258100000|2022-06-15 01:55:00|9268.8|9258.8|9271.3|9261.3|9271.8|9261.8|9264.3|9254.3|343
1655258400000|2022-06-15 02:00:00|9271|9261|9274.8|9264.8|9279.8|9269.8|9266.3|9256.3|447
1655258700000|2022-06-15 02:05:00|9275|9265|9271.8|9261.8|9279.5|9266.3|9263|9253|339
1655259000000|2022-06-15 02:10:00|9271.5|9261.5|9271.8|9261.8|9280.6|9264.8|9267.5|9257.5|271
1655259300000|2022-06-15 02:15:00|9272|9262|9272|9262|9273.5|9263.5|9264|9254|123
1655259600000|2022-06-15 02:20:00|9271.8|9261.8|9273.5|9263.5|9274|9264|9271.3|9261.3|111
1655259900000|2022-06-15 02:25:00|9273.8|9263.8|9273.3|9263.3|9276.5|9266.5|9270|9260|166
1655260200000|2022-06-15 02:30:00|9273|9263|9288|9278|9289|9279|9271.5|9261.5|317
1655260500000|2022-06-15 02:35:00|9288.8|9278.8|9286.8|9276.8|9297.8|9283.3|9284.8|9274.8|254
1655260800000|2022-06-15 02:40:00|9286.5|9276.5|9293|9283|9295.5|9285.5|9285.5|9275.5|264
1655261100000|2022-06-15 02:45:00|9292.5|9282.5|9296.5|9286.5|9296.5|9286.5|9289.8|9279.8|335
1655261400000|2022-06-15 02:50:00|9295.5|9285.5|9294.8|9284.8|9296.3|9286.3|9289.8|9279.8|174
1655261700000|2022-06-15 02:55:00|9293.5|9283.5|9291|9281|9301.5|9289.5|9288.5|9278.5|167
1655262000000|2022-06-15 03:00:00|9291.8|9281.8|9289.3|9279.3|9293.3|9283.3|9281.5|9271.5|319
1655262300000|2022-06-15 03:05:00|9289|9279|9286.3|9276.3|9294|9280|9282.5|9272.5|228
1655262600000|2022-06-15 03:10:00|9286.5|9276.5|9285.3|9275.3|9291|9281|9282.5|9272.5|316
1655262900000|2022-06-15 03:15:00|9286.8|9276.8|9281|9271|9287.8|9277.8|9274.3|9264.3|348
1655263200000|2022-06-15 03:20:00|9280.8|9270.8|9282.8|9272.8|9283|9273|9275.8|9265.8|255
1655263500000|2022-06-15 03:25:00|9282.5|9272.5|9280.3|9270.3|9284.3|9274.3|9279.5|9269.5|171
1655263800000|2022-06-15 03:30:00|9280|9270|9277.8|9267.8|9280|9270|9275.3|9265.3|113
1655264100000|2022-06-15 03:35:00|9277.5|9267.5|9281.5|9271.5|9283.8|9273.8|9275.3|9265.3|165
1655264400000|2022-06-15 03:40:00|9281.3|9271.3|9282|9272|9282.5|9272.5|9278.5|9268.5|131
1655264700000|2022-06-15 03:45:00|9282.5|9272.5|9286.5|9276.5|9287.3|9277.3|9279.5|9269.5|123
1655265000000|2022-06-15 03:50:00|9286|9276|9278.8|9268.8|9288.3|9278.3|9278.8|9268.8|148
1655265300000|2022-06-15 03:55:00|9279|9269|9281.8|9271.8|9281.8|9271.8|9278.3|9268.3|107
1655265600000|2022-06-15 04:00:00|9281.5|9271.5|9281|9271|9282.5|9272.5|9279.3|9269.3|88
1655265900000|2022-06-15 04:05:00|9280.8|9270.8|9278.3|9268.3|9284.3|9274.3|9278|9268|103
1655266200000|2022-06-15 04:10:00|9278|9268|9280.5|9270.5|9281.3|9271.3|9277.3|9267.3|71
1655266500000|2022-06-15 04:15:00|9280.8|9270.8|9280.8|9270.8|9283.8|9273.8|9280.3|9270.3|71
1655266800000|2022-06-15 04:20:00|9281|9271|9277.5|9267.5|9281|9271|9276.8|9266.8|76
1655267100000|2022-06-15 04:25:00|9277.8|9267.8|9272|9262|9278.3|9268.3|9271.8|9261.8|34
1655267400000|2022-06-15 04:30:00|9271.8|9261.8|9272.8|9262.8|9276.8|9266.8|9271.8|9261.8|96
1655267700000|2022-06-15 04:35:00|9273|9263|9272.3|9262.3|9273.5|9263.5|9265|9255|95
1655268000000|2022-06-15 04:40:00|9272|9262|9277.8|9267.8|9281.6|9269|9272|9261.6|84
1655268300000|2022-06-15 04:45:00|9277.5|9267.5|9278.5|9268.5|9278.8|9268.8|9274.5|9264.5|79
1655268600000|2022-06-15 04:50:00|9279|9269|9268|9258|9279|9269|9267.8|9257.8|88
1655268900000|2022-06-15 04:55:00|9268.3|9258.3|9264.8|9254.8|9270.8|9260.8|9260|9250|157
1655269200000|2022-06-15 05:00:00|9264.3|9254.3|9263|9253|9269|9259|9261.3|9251.3|196
1655269500000|2022-06-15 05:05:00|9262|9252|9264.3|9254.3|9265.3|9255.3|9256.8|9246.8|185
1655269800000|2022-06-15 05:10:00|9264|9254|9263.8|9253.8|9268.3|9258.3|9263.5|9253.5|183
1655270100000|2022-06-15 05:15:00|9264.3|9254.3|9276.5|9266.5|9276.5|9266.5|9264.3|9254.3|120
1655270400000|2022-06-15 05:20:00|9276.3|9266.3|9274.3|9264.3|9280.5|9270.5|9273.8|9263.8|196
1655270700000|2022-06-15 05:25:00|9274.5|9264.5|9276|9266|9277|9267|9263.8|9250.1|210
1655271000000|2022-06-15 05:30:00|9276.3|9266.3|9282.8|9272.8|9289.8|9279.8|9274.5|9264.5|364
1655271300000|2022-06-15 05:35:00|9283|9273|9293.5|9283.5|9295.5|9285.5|9282|9272|305
1655271600000|2022-06-15 05:40:00|9293.3|9283.3|9300.3|9290.3|9302|9292|9291.3|9278.6|292
1655271900000|2022-06-15 05:45:00|9301|9291|9301.3|9291.3|9304.5|9294.5|9294.8|9284.8|240
1655272200000|2022-06-15 05:50:00|9301|9291|9313.5|9303.5|9314.8|9304.8|9299.5|9289.5|260
1655272500000|2022-06-15 05:55:00|9313.8|9303.8|9298.5|9288.5|9318|9308|9298.5|9288.5|350
1655272800000|2022-06-15 06:00:00|9299.5|9289.5|9298.3|9288.3|9304.6|9292.5|9293.8|9283.8|465
1655273100000|2022-06-15 06:05:00|9298|9288|9293.3|9283.3|9302.8|9292.8|9291.3|9281.3|335
1655273400000|2022-06-15 06:10:00|9292.5|9282.5|9290|9280|9296.3|9284.8|9285.5|9274.5|343
1655273700000|2022-06-15 06:15:00|9289|9279|9286.5|9276.5|9295.8|9285.8|9286|9276|375
1655274000000|2022-06-15 06:20:00|9286.8|9276.8|9289|9279|9293.3|9283.3|9285.8|9275.8|353
1655274300000|2022-06-15 06:25:00|9288.8|9278.8|9287.5|9277.5|9292.5|9282.5|9285.8|9275.8|313
1655274600000|2022-06-15 06:30:00|9287.8|9277.8|9288.8|9278.8|9291|9281|9284.3|9274.3|273
1655274900000|2022-06-15 06:35:00|9288.3|9278.3|9288.3|9278.3|9295|9281|9280.5|9270.5|291
1655275200000|2022-06-15 06:40:00|9287.8|9277.8|9285|9275|9288|9278|9280.3|9270.3|187
1655275500000|2022-06-15 06:45:00|9284.5|9274.5|9273.8|9263.8|9286.3|9276.3|9271.3|9261.3|270
1655275800000|2022-06-15 06:50:00|9273.5|9263.5|9256.3|9246.3|9274.8|9264.8|9256.3|9246.3|348
1655276100000|2022-06-15 06:55:00|9256.5|9246.5|9253.9|9243.9|9264.1|9254.1|9252.6|9242.6|352
1655276400000|2022-06-15 07:00:00|9254.4|9244.4|9244.4|9234.4|9254.4|9244.4|9239.1|9229.1|361
1655276700000|2022-06-15 07:05:00|9244.1|9234.1|9247.4|9237.4|9247.9|9237.9|9233.9|9223.9|414
1655277000000|2022-06-15 07:10:00|9247.6|9237.6|9251.4|9241.4|9258.4|9248.4|9244.9|9234.9|330
1655277300000|2022-06-15 07:15:00|9251.1|9241.1|9255.9|9245.9|9259.4|9249.4|9243.9|9233.9|293
1655277600000|2022-06-15 07:20:00|9257.4|9247.4|9261.4|9251.4|9261.6|9251.6|9246.6|9236.6|248
1655277900000|2022-06-15 07:25:00|9260.9|9250.9|9265.6|9255.6|9266.9|9256.9|9257.1|9247.1|202
1655278200000|2022-06-15 07:30:00|9265.4|9255.4|9275.1|9265.1|9275.1|9265.1|9255.6|9245.6|270
1655278500000|2022-06-15 07:35:00|9275.4|9265.4|9268.4|9258.4|9275.6|9265.6|9262.4|9252.4|192
1655278800000|2022-06-15 07:40:00|9268.1|9258.1|9267.4|9257.4|9270.1|9260.1|9263.9|9253.9|222
1655279100000|2022-06-15 07:45:00|9267.6|9257.6|9252.9|9242.9|9269.1|9259.1|9240.9|9230.9|497
1655279400000|2022-06-15 07:50:00|9251.6|9241.6|9254.9|9244.9|9266.1|9256.1|9246.8|9236.8|359
1655279700000|2022-06-15 07:55:00|9255.1|9245.1|9262.1|9252.1|9263.6|9253.6|9251.9|9241.9|199
1655280000000|2022-06-15 08:00:00|9261.9|9251.9|9263.4|9253.4|9267.1|9257.1|9252.1|9242.1|341
1655280300000|2022-06-15 08:05:00|9263.6|9253.6|9261.1|9251.1|9269.6|9259.6|9257.6|9247.6|243
1655280600000|2022-06-15 08:10:00|9260.9|9250.9|9266.1|9256.1|9268.4|9258.4|9259.1|9249.1|278
1655280900000|2022-06-15 08:15:00|9265.9|9255.9|9260.6|9250.6|9265.9|9255.9|9256.1|9246.1|319
1655281200000|2022-06-15 08:20:00|9260.4|9250.4|9264.9|9254.9|9265.4|9255.4|9256.4|9246.4|211
1655281500000|2022-06-15 08:25:00|9265.1|9255.1|9271.6|9261.6|9278.1|9268.1|9264.9|9254.9|210
1655281800000|2022-06-15 08:30:00|9271.9|9261.9|9285.6|9275.6|9291.1|9281.1|9271.9|9261.9|222
1655282100000|2022-06-15 08:35:00|9285.4|9275.4|9281.1|9271.1|9291.4|9281.4|9280.9|9270.9|218
1655282400000|2022-06-15 08:40:00|9281.6|9271.6|9283.4|9273.4|9284.1|9274.1|9274.4|9264.4|151
1655282700000|2022-06-15 08:45:00|9283.6|9273.6|9277.9|9267.9|9286.9|9276.9|9277.6|9267.6|252
1655283000000|2022-06-15 08:50:00|9277.6|9267.6|9276.4|9266.4|9277.6|9267.6|9270.1|9260.1|196
1655283300000|2022-06-15 08:55:00|9276.6|9266.6|9273.6|9263.6|9277.4|9267.4|9269.9|9259.9|220
1655283600000|2022-06-15 09:00:00|9273.9|9263.9|9255.6|9245.6|9274.1|9264.1|9254.1|9244.1|237
1655283900000|2022-06-15 09:05:00|9255.9|9245.9|9258.9|9248.9|9267.4|9257.4|9255.9|9245.9|224
1655284200000|2022-06-15 09:10:00|9258.6|9248.6|9264.9|9254.9|9266.1|9256.1|9255.6|9245.6|220
1655284500000|2022-06-15 09:15:00|9265.1|9255.1|9255.6|9245.6|9267.4|9257.4|9252.6|9242.6|189
1655284800000|2022-06-15 09:20:00|9255.4|9245.4|9249.9|9239.9|9258.4|9248.4|9247.3|9237.3|244
1655285100000|2022-06-15 09:25:00|9250.4|9240.4|9260.6|9250.6|9265.6|9255.6|9249.9|9239.9|233
1655285400000|2022-06-15 09:30:00|9260.4|9250.4|9261.4|9251.4|9264.4|9254.4|9253.6|9243.6|289
1655285700000|2022-06-15 09:35:00|9261.1|9251.1|9261.6|9251.6|9263.1|9253.1|9257.4|9247.4|280
1655286000000|2022-06-15 09:40:00|9261.9|9251.9|9267.1|9257.1|9273.4|9263.4|9257.6|9247.6|305
1655286300000|2022-06-15 09:45:00|9267.4|9257.4|9270.9|9260.9|9270.9|9260.9|9262.1|9252.1|256
1655286600000|2022-06-15 09:50:00|9271.1|9261.1|9262.6|9252.6|9273.6|9263.6|9261.6|9251.6|228
1655286900000|2022-06-15 09:55:00|9262.9|9252.9|9265.9|9255.9|9267.9|9257.9|9259.9|9249.9|190
1655287200000|2022-06-15 10:00:00|9265.6|9255.6|9253.6|9243.6|9265.9|9255.9|9252.1|9242.1|232
1655287500000|2022-06-15 10:05:00|9253.9|9243.9|9248.6|9238.6|9256.1|9246.1|9246.1|9236.1|186
1655287800000|2022-06-15 10:10:00|9248.9|9238.9|9253.6|9243.6|9253.9|9243.9|9247.9|9237.9|192
1655288100000|2022-06-15 10:15:00|9252.6|9242.6|9258.1|9248.1|9258.6|9248.6|9248.4|9238.4|215
1655288400000|2022-06-15 10:20:00|9257.9|9247.9|9250.9|9240.9|9261.4|9251.4|9247.9|9237.9|221
1655288700000|2022-06-15 10:25:00|9251.4|9241.4|9253.1|9243.1|9253.4|9243.4|9244.1|9234.1|204
1655289000000|2022-06-15 10:30:00|9253.4|9243.4|9251.9|9241.9|9259.1|9249.1|9249.6|9239.6|192
1655289300000|2022-06-15 10:35:00|9252.1|9242.1|9254.6|9244.6|9259.4|9249.4|9247.9|9237.9|216
1655289600000|2022-06-15 10:40:00|9254.9|9244.9|9244.1|9234.1|9256.1|9246.1|9241.1|9231.1|209
1655289900000|2022-06-15 10:45:00|9243.9|9233.9|9234.4|9224.4|9248.9|9238.9|9232.5|9222.5|233
1655290200000|2022-06-15 10:50:00|9234.1|9224.1|9239.6|9229.6|9242.1|9232.1|9233.1|9223.1|219
1655290500000|2022-06-15 10:55:00|9239.4|9229.4|9237.6|9227.6|9243.6|9233.6|9232.6|9222.6|168
1655290800000|2022-06-15 11:00:00|9237.4|9227.4|9234.4|9224.4|9240.9|9230.9|9233.4|9223.4|189
1655291100000|2022-06-15 11:05:00|9234.1|9224.1|9246.4|9236.4|9246.9|9236.9|9233.1|9223.1|217
1655291400000|2022-06-15 11:10:00|9246.1|9236.1|9253.6|9243.6|9255.9|9245.9|9245.4|9235.4|130
1655291700000|2022-06-15 11:15:00|9252.4|9242.4|9260.1|9250.1|9261.1|9251.1|9250.6|9240.6|229
1655292000000|2022-06-15 11:20:00|9260.9|9250.9|9264.6|9254.6|9267.6|9257.6|9259.9|9249.9|278
1655292300000|2022-06-15 11:25:00|9264.4|9254.4|9255.9|9245.9|9265.6|9255.6|9252.4|9242.4|171
1655292600000|2022-06-15 11:30:00|9256.1|9246.1|9272.4|9262.4|9276.4|9266.4|9253.6|9243.6|299
1655292900000|2022-06-15 11:35:00|9272.1|9262.1|9286.1|9276.1|9292.1|9282.1|9268.9|9258.9|276
1655293200000|2022-06-15 11:40:00|9285.9|9275.9|9296.6|9286.6|9304.1|9294.1|9284.6|9274.6|305
1655293500000|2022-06-15 11:45:00|9296.9|9286.9|9287.1|9277.1|9300.4|9290.4|9285.6|9275.6|290
1655293800000|2022-06-15 11:50:00|9286.9|9276.9|9282.4|9272.4|9300.6|9290.6|9279.1|9269.1|307
1655294100000|2022-06-15 11:55:00|9282.1|9272.1|9275.4|9265.4|9286.1|9276.1|9273.6|9263.6|329
1655294400000|2022-06-15 12:00:00|9274.9|9264.9|9254.6|9244.6|9274.9|9264.9|9254.6|9244.6|318
1655294700000|2022-06-15 12:05:00|9254.4|9244.4|9245.9|9235.9|9257.9|9247.9|9245.9|9235.9|274
1655295000000|2022-06-15 12:10:00|9244|9234|9216.6|9206.6|9244|9234|9216.4|9206.4|510
1655295300000|2022-06-15 12:15:00|9217.1|9207.1|9220.6|9210.6|9230.5|9217.9|9215.4|9205.4|395
1655295600000|2022-06-15 12:20:00|9220.1|9210.1|9242.4|9232.4|9246.9|9236.9|9220.1|9210.1|327
1655295900000|2022-06-15 12:25:00|9242.1|9232.1|9243.1|9233.1|9246.4|9236.4|9236.6|9226.6|215
1655296200000|2022-06-15 12:30:00|9242.9|9232.9|9243.9|9233.9|9251.6|9241.6|9232.1|9220.3|393
1655296500000|2022-06-15 12:35:00|9243.6|9233.6|9242.1|9232.1|9244.1|9234.1|9237.9|9227.9|278
1655296800000|2022-06-15 12:40:00|9241.9|9231.9|9252.1|9242.1|9256.1|9246.1|9238.6|9228.6|344
1655297100000|2022-06-15 12:45:00|9251.9|9241.9|9249.4|9239.4|9253.6|9243.6|9242.4|9232.4|270
1655297400000|2022-06-15 12:50:00|9249.1|9239.1|9240.9|9230.9|9253.6|9243.6|9240.4|9230.4|335
1655297700000|2022-06-15 12:55:00|9241.1|9231.1|9248.9|9238.9|9255.6|9245.6|9234.1|9224.1|430
1655298000000|2022-06-15 13:00:00|9248.6|9238.6|9247.6|9237.6|9255.5|9245.5|9235.9|9225.9|597
1655298300000|2022-06-15 13:05:00|9247.9|9237.9|9242.6|9232.6|9248.4|9238.4|9240.4|9230.4|442
1655298600000|2022-06-15 13:10:00|9241.9|9231.9|9237.1|9227.1|9254.1|9244.1|9235.9|9225.9|383
1655298900000|2022-06-15 13:15:00|9236.4|9226.4|9239.6|9229.6|9246.9|9236.9|9235.6|9225.6|334
1655299200000|2022-06-15 13:20:00|9239.4|9229.4|9237.9|9227.9|9242.9|9232.9|9235.1|9225.1|332
1655299500000|2022-06-15 13:25:00|9237.6|9227.6|9232.1|9222.1|9237.6|9227.6|9230.4|9220.4|302
1655299800000|2022-06-15 13:30:00|9232.4|9222.4|9232.4|9222.4|9236.4|9226.4|9224.1|9214.1|520
1655300100000|2022-06-15 13:35:00|9232.6|9222.6|9237.9|9227.9|9241.9|9231.9|9231.1|9221.1|597
1655300400000|2022-06-15 13:40:00|9238.1|9228.1|9230.9|9220.9|9249.1|9239.1|9230.9|9220.9|633
1655300700000|2022-06-15 13:45:00|9230.6|9220.6|9234.4|9224.4|9235.4|9225.4|9223.9|9213.9|549
1655301000000|2022-06-15 13:50:00|9234.1|9224.1|9241.1|9231.1|9249.1|9239.1|9233.9|9223.9|487
1655301300000|2022-06-15 13:55:00|9240.9|9230.9|9242.6|9232.6|9249.6|9239.6|9238.1|9228.1|420
1655301600000|2022-06-15 14:00:00|9242.4|9232.4|9241.6|9231.6|9248.9|9238.9|9240.9|9230.9|505
1655301900000|2022-06-15 14:05:00|9241.4|9231.4|9233.1|9223.1|9245.4|9235.4|9233.1|9223.1|386
1655302200000|2022-06-15 14:10:00|9232.6|9222.6|9239.4|9229.4|9247.1|9237.1|9229.9|9219.9|480
1655302500000|2022-06-15 14:15:00|9239.1|9229.1|9236.4|9226.4|9246.4|9236.4|9234.6|9224.6|376
1655302800000|2022-06-15 14:20:00|9236.1|9226.1|9239.4|9229.4|9239.4|9229.4|9231.9|9221.9|453
1655303100000|2022-06-15 14:25:00|9238.9|9228.9|9250.4|9240.4|9254.6|9244.6|9238.4|9228.4|396
1655303400000|2022-06-15 14:30:00|9249.9|9239.9|9246.1|9236.1|9254.4|9244.4|9242.6|9232.6|443
1655303700000|2022-06-15 14:35:00|9245.9|9235.9|9239.6|9229.6|9248.4|9238.4|9236.9|9226.9|452
1655304000000|2022-06-15 14:40:00|9239.9|9229.9|9246.9|9236.9|9247.9|9237.9|9238.1|9228.1|409
1655304300000|2022-06-15 14:45:00|9246.6|9236.6|9242.9|9232.9|9247.6|9237.6|9238.9|9228.9|348
1655304600000|2022-06-15 14:50:00|9242.6|9232.6|9237.9|9227.9|9243.6|9233.6|9233.6|9223.6|363
1655304900000|2022-06-15 14:55:00|9238.1|9228.1|9237.9|9227.9|9241.1|9231.1|9235.4|9225.4|353
1655305200000|2022-06-15 15:00:00|9237.6|9227.6|9228.6|9218.6|9237.9|9227.9|9227.4|9217.4|358
1655305500000|2022-06-15 15:05:00|9228.9|9218.9|9226.4|9216.4|9230.6|9220.6|9223.9|9213.9|351
1655305800000|2022-06-15 15:10:00|9226.6|9216.6|9233.4|9223.4|9234.1|9224.1|9226.6|9216.6|317
1655306100000|2022-06-15 15:15:00|9233.1|9223.1|9232.6|9222.6|9234.4|9224.4|9229.9|9219.9|259
1655306400000|2022-06-15 15:20:00|9232.9|9222.9|9239.1|9229.1|9240.9|9230.9|9231.4|9221.4|230
1655306700000|2022-06-15 15:25:00|9240.1|9230.1|9237.6|9227.6|9240.4|9230.4|9233.9|9223.9|265
1655307000000|2022-06-15 15:30:00|9237.9|9227.9|9234.1|9224.1|9241.9|9231.9|9234.1|9224.1|258
1655307300000|2022-06-15 15:35:00|9234.6|9224.6|9234.6|9224.6|9241.6|9231.6|9232.1|9222.1|256
1655307600000|2022-06-15 15:40:00|9234.9|9224.9|9234.1|9224.1|9241.6|9231.6|9231.4|9221.4|282
1655307900000|2022-06-15 15:45:00|9234.4|9224.4|9232.6|9222.6|9239.6|9229.6|9231.4|9221.4|335
1655308200000|2022-06-15 15:50:00|9232.4|9222.4|9229.4|9219.4|9234.1|9224.1|9227.4|9217.4|327
1655308500000|2022-06-15 15:55:00|9229.6|9219.6|9229.9|9219.9|9235.4|9225.4|9226.6|9216.6|264
1655308800000|2022-06-15 16:00:00|9230.4|9220.4|9253.6|9243.6|9254.1|9244.1|9230.4|9220.4|325
1655309100000|2022-06-15 16:05:00|9254.1|9244.1|9242.9|9232.9|9257.1|9247.1|9241.5|9231.5|257
1655309400000|2022-06-15 16:10:00|9243.4|9233.4|9253.4|9243.4|9253.9|9243.9|9243.4|9233.4|307
1655309700000|2022-06-15 16:15:00|9253.9|9243.9|9256.9|9246.9|9258.4|9248.4|9251.1|9241.1|285
1655310000000|2022-06-15 16:20:00|9257.1|9247.1|9257.1|9247.1|9258.1|9248.1|9253.4|9243.4|220
1655310300000|2022-06-15 16:25:00|9257.4|9247.4|9252.1|9242.1|9258.9|9248.9|9246.6|9236.6|261
1655310600000|2022-06-15 16:30:00|9252.4|9242.4|9244.9|9234.9|9254.4|9244.4|9244.1|9234.1|209
1655310900000|2022-06-15 16:35:00|9245.1|9235.1|9249.9|9239.9|9250.1|9240.1|9242.4|9232.4|259
1655311200000|2022-06-15 16:40:00|9250.6|9240.6|9253.9|9243.9|9257.9|9247.9|9250.1|9240.1|194
1655311500000|2022-06-15 16:45:00|9254.1|9244.1|9248.9|9238.9|9254.1|9244.1|9247.6|9237.6|237
1655311800000|2022-06-15 16:50:00|9249.1|9239.1|9242.6|9232.6|9249.9|9239.9|9242.1|9232.1|218
1655312100000|2022-06-15 16:55:00|9242.9|9232.9|9231.8|9221.8|9243.1|9233.1|9231.8|9221.8|390
1655337600000|2022-06-16 00:00:00|9297.6|9277.6|9307.8|9297.8|9312.4|9299|9297.6|9277.6|124
1655337900000|2022-06-16 00:05:00|9307.5|9297.5|9296.9|9286.9|9308.1|9298.1|9296.9|9286.9|292
1655338200000|2022-06-16 00:10:00|9296.6|9286.6|9297.9|9287.9|9297.9|9287.9|9288.1|9278.1|247
1655338500000|2022-06-16 00:15:00|9297.6|9287.6|9292.3|9282.3|9299.4|9289.4|9290.8|9280.8|221
1655338800000|2022-06-16 00:20:00|9292|9282|9293|9283|9296|9286|9288.5|9278.5|122
1655339100000|2022-06-16 00:25:00|9292.8|9282.8|9290.5|9280.5|9293.8|9283.8|9288|9278|89
1655339400000|2022-06-16 00:30:00|9290.3|9280.3|9297|9287|9297.3|9287.3|9289.5|9279.5|177
1655339700000|2022-06-16 00:35:00|9296.8|9286.8|9293|9283|9298|9288|9292|9282|96
1655340000000|2022-06-16 00:40:00|9292.8|9282.8|9295.8|9285.8|9297.5|9287.5|9291.3|9281.3|155
1655340300000|2022-06-16 00:45:00|9295.5|9285.5|9295|9285|9296.5|9286.5|9292.8|9282.8|137
1655340600000|2022-06-16 00:50:00|9295.3|9285.3|9295.8|9285.8|9301|9288|9294.5|9281|118
1655340900000|2022-06-16 00:55:00|9296|9286|9290.3|9280.3|9296|9286|9288.5|9278.5|130
1655341200000|2022-06-16 01:00:00|9291|9281|9327.6|9317.6|9332.6|9318.4|9291|9281|548
1655341500000|2022-06-16 01:05:00|9328.1|9318.1|9336.3|9326.3|9343.8|9333.8|9327.1|9312.1|379
1655341800000|2022-06-16 01:10:00|9336.5|9326.5|9339.5|9329.5|9342.8|9332.8|9332.5|9319.5|341
1655342100000|2022-06-16 01:15:00|9338.8|9328.8|9339.3|9329.3|9341.5|9331.5|9333.3|9323.3|362
1655342400000|2022-06-16 01:20:00|9339.8|9329.8|9343|9333|9344.5|9334.5|9334.8|9324.8|342
1655342700000|2022-06-16 01:25:00|9342.8|9332.8|9344.5|9334.5|9348.3|9338.3|9338.3|9328.3|216
1655343000000|2022-06-16 01:30:00|9344.3|9334.3|9329|9319|9347|9337|9322.3|9309.9|278
1655343300000|2022-06-16 01:35:00|9328.5|9318.5|9322.5|9312.5|9334.5|9321.8|9318.5|9308.5|311
1655343600000|2022-06-16 01:40:00|9321.3|9311.3|9307.3|9297.3|9321.8|9311.8|9304.5|9294.5|332
1655343900000|2022-06-16 01:45:00|9306.8|9296.8|9312.3|9302.3|9317.3|9307.3|9302.5|9292.5|417
1655344200000|2022-06-16 01:50:00|9311.3|9301.3|9313|9303|9323.5|9312.8|9308.3|9298.3|311
1655344500000|2022-06-16 01:55:00|9312.8|9302.8|9311.8|9301.8|9314.8|9304.8|9300.3|9290.3|338
1655344800000|2022-06-16 02:00:00|9312.8|9302.8|9328.5|9318.5|9328.8|9318.8|9312.8|9302.8|362
1655345100000|2022-06-16 02:05:00|9328.8|9318.8|9326|9316|9332|9322|9323.8|9313.8|256
1655345400000|2022-06-16 02:10:00|9326.3|9316.3|9320.8|9310.8|9327|9317|9319.3|9309.3|285
1655345700000|2022-06-16 02:15:00|9320|9310|9318.3|9308.3|9327.5|9317.5|9318.3|9308.3|211
1655346000000|2022-06-16 02:20:00|9318|9308|9312.8|9302.8|9320|9310|9312.8|9302.8|183
1655346300000|2022-06-16 02:25:00|9312.5|9302.5|9313.8|9303.8|9315.8|9305.8|9308.8|9298.8|163
1655346600000|2022-06-16 02:30:00|9314.3|9304.3|9311|9301|9319.5|9309.5|9307.3|9297.3|310
1655346900000|2022-06-16 02:35:00|9311.3|9301.3|9325.5|9315.5|9328.5|9318.5|9311.3|9301.3|191
1655347200000|2022-06-16 02:40:00|9325.8|9315.8|9325.5|9315.5|9326.3|9316.3|9317.8|9307.8|240
1655347500000|2022-06-16 02:45:00|9325.3|9315.3|9323|9313|9328.8|9318.8|9322.8|9312.8|183
1655347800000|2022-06-16 02:50:00|9322.8|9312.8|9327.8|9317.8|9332.4|9318.3|9322|9312|191
1655348100000|2022-06-16 02:55:00|9327.3|9317.3|9323|9313|9327.8|9317.8|9319.8|9309.8|179
1655348400000|2022-06-16 03:00:00|9323.3|9313.3|9320.8|9310.8|9323.3|9313.3|9315.8|9305.8|196
1655348700000|2022-06-16 03:05:00|9320.5|9310.5|9321.5|9311.5|9324.8|9314.8|9313.8|9303.8|183
1655349000000|2022-06-16 03:10:00|9322.3|9312.3|9322.5|9312.5|9324|9314|9317|9307|146
1655349300000|2022-06-16 03:15:00|9322.3|9312.3|9320.5|9310.5|9329|9319|9319.3|9309.3|191
1655349600000|2022-06-16 03:20:00|9320.8|9310.8|9324.3|9314.3|9329.8|9316.3|9320|9309.8|297
1655349900000|2022-06-16 03:25:00|9324|9314|9323.5|9313.5|9334|9319.5|9323.3|9313.3|283
1655350200000|2022-06-16 03:30:00|9323.3|9313.3|9317.3|9307.3|9324|9314|9315.5|9301|157
1655350500000|2022-06-16 03:35:00|9317|9307|9307.3|9297.3|9318.8|9308.8|9306|9296|186
1655350800000|2022-06-16 03:40:00|9307|9297|9304.5|9294.5|9307|9297|9300|9290|145
1655351100000|2022-06-16 03:45:00|9304.8|9294.8|9305.3|9295.3|9306.8|9296.8|9299.3|9289.3|177
1655351400000|2022-06-16 03:50:00|9305|9295|9300|9290|9308.5|9298.5|9300|9290|197
1655351700000|2022-06-16 03:55:00|9300.3|9290.3|9302.5|9292.5|9304.8|9294.8|9297.3|9287.3|164
1655352000000|2022-06-16 04:00:00|9302.3|9292.3|9295.3|9285.3|9306.5|9294|9295.3|9285.3|181
1655352300000|2022-06-16 04:05:00|9295.5|9285.5|9294.8|9284.8|9299.3|9289.3|9294.8|9284.8|75
1655352600000|2022-06-16 04:10:00|9295|9285|9293.5|9283.5|9295.3|9285.3|9291|9281|119
1655352900000|2022-06-16 04:15:00|9293.3|9283.3|9293|9283|9294.5|9284.5|9290.8|9280.8|132
1655353200000|2022-06-16 04:20:00|9292.8|9282.8|9288.3|9278.3|9294.3|9284.3|9286.3|9276.3|152
1655353500000|2022-06-16 04:25:00|9288|9278|9291.3|9281.3|9294.8|9284.8|9287|9277|196
1655353800000|2022-06-16 04:30:00|9291|9281|9296.5|9286.5|9298|9288|9290.3|9280.3|137
1655354100000|2022-06-16 04:35:00|9295.8|9285.8|9296.8|9286.8|9296.8|9286.8|9292.3|9282.3|94
1655354400000|2022-06-16 04:40:00|9296.5|9286.5|9286.3|9276.3|9296.5|9286.5|9285.5|9275.5|85
1655354700000|2022-06-16 04:45:00|9285.8|9275.8|9289.8|9279.8|9290.3|9280.3|9285.8|9275.8|97
1655355000000|2022-06-16 04:50:00|9289.3|9279.3|9287.8|9277.8|9294.1|9280.3|9285.3|9274.1|89
1655355300000|2022-06-16 04:55:00|9288|9278|9286.5|9276.5|9290.5|9280.5|9285.5|9275.5|110
1655355600000|2022-06-16 05:00:00|9286.3|9276.3|9285.5|9275.5|9286.5|9276.5|9281.5|9271.5|172
1655355900000|2022-06-16 05:05:00|9285.3|9275.3|9282.8|9272.8|9285.5|9275.5|9275.8|9265.8|199
1655356200000|2022-06-16 05:10:00|9282.5|9272.5|9271.5|9261.5|9283.8|9273.8|9267.3|9253.9|226
1655356500000|2022-06-16 05:15:00|9271.3|9261.3|9274.5|9264.5|9279.8|9269.8|9270.5|9255.6|212
1655356800000|2022-06-16 05:20:00|9274.8|9264.8|9275.8|9265.8|9280.5|9270.5|9273.5|9263.5|254
1655357100000|2022-06-16 05:25:00|9275.5|9265.5|9284.5|9274.5|9286.5|9276.5|9274.5|9264.5|223
1655357400000|2022-06-16 05:30:00|9284.3|9274.3|9287.5|9277.5|9294.8|9284.8|9284|9274|314
1655357700000|2022-06-16 05:35:00|9286.8|9276.8|9274.8|9264.8|9289.3|9279.3|9274.3|9264.3|264
1655358000000|2022-06-16 05:40:00|9274.5|9264.5|9273.3|9263.3|9282|9270.3|9270.3|9260|312
1655358300000|2022-06-16 05:45:00|9272.8|9262.8|9271.5|9261.5|9279|9266.5|9262|9249.4|267
1655358600000|2022-06-16 05:50:00|9271.3|9261.3|9271.8|9261.8|9277.1|9264.3|9267|9257|250
1655358900000|2022-06-16 05:55:00|9272|9262|9261.8|9251.8|9277.3|9267.3|9261|9251|241
1655359200000|2022-06-16 06:00:00|9262.3|9252.3|9262.8|9252.8|9270.8|9260.8|9260.5|9250.5|344
1655359500000|2022-06-16 06:05:00|9263|9253|9266.5|9256.5|9268.8|9258.8|9262|9252|265
1655359800000|2022-06-16 06:10:00|9266.3|9256.3|9270|9260|9272.3|9262.3|9264.5|9254.5|300
1655360100000|2022-06-16 06:15:00|9270.3|9260.3|9275.5|9265.5|9275.8|9265.8|9266.8|9256.8|216
1655360400000|2022-06-16 06:20:00|9275|9265|9277.3|9267.3|9278.3|9268.3|9272.8|9262.8|187
1655360700000|2022-06-16 06:25:00|9277.5|9267.5|9271.3|9261.3|9279.3|9269.3|9271.3|9261.3|227
1655361000000|2022-06-16 06:30:00|9271.5|9261.5|9257.3|9247.3|9271.8|9261.8|9257|9247|279
1655361300000|2022-06-16 06:35:00|9257.8|9247.8|9253.3|9243.3|9273.1|9260|9252.8|9242.8|279
1655361600000|2022-06-16 06:40:00|9253|9243|9253|9243|9262|9247.5|9250.8|9239.5|220
1655361900000|2022-06-16 06:45:00|9253.3|9243.3|9258.5|9248.5|9263.8|9253.8|9252.5|9242.5|286
1655362200000|2022-06-16 06:50:00|9258.3|9248.3|9255.8|9245.8|9262|9252|9253|9243|344
1655362500000|2022-06-16 06:55:00|9256|9246|9247.1|9237.1|9258.4|9248.4|9245.6|9235.6|329
1655362800000|2022-06-16 07:00:00|9246.1|9236.1|9241.1|9231.1|9248.4|9238.4|9236.6|9226.6|379
1655363100000|2022-06-16 07:05:00|9241.4|9231.4|9239.1|9229.1|9243.4|9233.4|9235.6|9225.6|373
1655363400000|2022-06-16 07:10:00|9239.4|9229.4|9220.6|9210.6|9239.9|9229.9|9217.4|9207.4|338
1655363700000|2022-06-16 07:15:00|9220.1|9210.1|9206.6|9196.6|9220.1|9210.1|9197.8|9187.8|318
1655364000000|2022-06-16 07:20:00|9207.1|9197.1|9196.1|9186.1|9210.9|9200.9|9196.1|9186.1|396
1655364300000|2022-06-16 07:25:00|9195.9|9185.9|9189.6|9179.6|9200.6|9190.6|9187.8|9177.8|385
1655364600000|2022-06-16 07:30:00|9189.5|9179.5|9160.4|9150.4|9198.4|9188.4|9150.9|9140.9|591
1655364900000|2022-06-16 07:35:00|9158.3|9148.3|9153.4|9143.4|9161.4|9151.4|9136.1|9126.1|609
1655365200000|2022-06-16 07:40:00|9153.6|9143.6|9160.6|9150.6|9164.6|9154.6|9142.6|9132.6|440
1655365500000|2022-06-16 07:45:00|9159.4|9149.4|9152.6|9142.6|9161.4|9151.4|9147.6|9137.6|381
1655365800000|2022-06-16 07:50:00|9154.6|9144.6|9158.1|9148.1|9158.1|9148.1|9144.1|9134.1|353
1655366100000|2022-06-16 07:55:00|9157.6|9147.6|9155.4|9145.4|9163.9|9153.9|9154.9|9144.9|278
1655366400000|2022-06-16 08:00:00|9156.1|9146.1|9171.9|9161.9|9177.9|9167.9|9153.1|9143.1|368
1655366700000|2022-06-16 08:05:00|9172.1|9162.1|9179.4|9169.4|9186.6|9176.6|9166.4|9156.4|307
1655367000000|2022-06-16 08:10:00|9179.6|9169.6|9181.6|9171.6|9189.6|9179.6|9172.6|9162.6|305
1655367300000|2022-06-16 08:15:00|9182.1|9172.1|9187.6|9177.6|9200.9|9190.9|9179.1|9169.1|329
1655367600000|2022-06-16 08:20:00|9187.4|9177.4|9198.1|9188.1|9201.1|9191.1|9186.4|9176.4|379
1655367900000|2022-06-16 08:25:00|9198.4|9188.4|9200.1|9190.1|9206.5|9194.1|9197.6|9186.5|279
1655368200000|2022-06-16 08:30:00|9199.9|9189.9|9176.6|9166.6|9200.4|9190.4|9176.4|9166.4|291
1655368500000|2022-06-16 08:35:00|9176.1|9166.1|9182.4|9172.4|9182.9|9172.9|9167.1|9157.1|333
1655368800000|2022-06-16 08:40:00|9182.9|9172.9|9171.9|9161.9|9185.6|9175.6|9170.9|9160.9|305
1655369100000|2022-06-16 08:45:00|9172.1|9162.1|9176.9|9166.9|9180.6|9170.6|9171.4|9161.4|274
1655369400000|2022-06-16 08:50:00|9177.1|9167.1|9173.6|9163.6|9177.4|9167.4|9167.6|9157.6|324
1655369700000|2022-06-16 08:55:00|9173.9|9163.9|9183.1|9173.1|9185.6|9175.6|9169.9|9159.9|324
1655370000000|2022-06-16 09:00:00|9182.6|9172.6|9146.4|9136.4|9185.4|9175.4|9146.1|9136.1|384
1655370300000|2022-06-16 09:05:00|9146.1|9136.1|9138.1|9128.1|9147.1|9137.1|9137.9|9127.9|398
1655370600000|2022-06-16 09:10:00|9137.9|9127.9|9144.6|9134.6|9145.6|9135.6|9136.1|9126.1|363
1655370900000|2022-06-16 09:15:00|9144.9|9134.9|9145.4|9135.4|9147.1|9137.1|9143.4|9133.4|364
1655371200000|2022-06-16 09:20:00|9145.6|9135.6|9156.4|9146.4|9160.1|9150.1|9144.4|9134.4|273
1655371500000|2022-06-16 09:25:00|9156.6|9146.6|9151.4|9141.4|9161.6|9151.6|9150.9|9140.9|239
1655371800000|2022-06-16 09:30:00|9150.6|9140.6|9151.4|9141.4|9156.9|9146.9|9148.4|9138.4|364
1655372100000|2022-06-16 09:35:00|9150.9|9140.9|9146.1|9136.1|9151.6|9141.6|9143.4|9133.4|310
1655372400000|2022-06-16 09:40:00|9145.9|9135.9|9137.9|9127.9|9149.4|9139.4|9136.6|9126.6|307
1655372700000|2022-06-16 09:45:00|9137.6|9127.6|9139.9|9129.9|9142.9|9132.9|9136.4|9126.4|251
1655373000000|2022-06-16 09:50:00|9139.4|9129.4|9136.9|9126.9|9139.4|9129.4|9125.6|9115.6|286
1655373300000|2022-06-16 09:55:00|9137.1|9127.1|9143.9|9133.9|9148.6|9138.6|9133.4|9123.4|245
1655373600000|2022-06-16 10:00:00|9143.4|9133.4|9144.4|9134.4|9152.6|9142.6|9140.4|9130.4|310
1655373900000|2022-06-16 10:05:00|9144.6|9134.6|9143.9|9133.9|9147.4|9137.4|9135.9|9125.9|260
1655374200000|2022-06-16 10:10:00|9144.4|9134.4|9147.9|9137.9|9149.1|9139.1|9142.4|9132.4|192
1655374500000|2022-06-16 10:15:00|9148.1|9138.1|9146.1|9136.1|9151.9|9141.9|9144.6|9134.6|223
1655374800000|2022-06-16 10:20:00|9145.9|9135.9|9135.1|9125.1|9148.9|9138.9|9133.9|9123.9|171
1655375100000|2022-06-16 10:25:00|9134.9|9124.9|9121.9|9111.9|9138.6|9128.6|9117.1|9107.1|212
1655375400000|2022-06-16 10:30:00|9121.6|9111.6|9113.1|9103.1|9123.9|9113.9|9111.9|9101.9|196
1655375700000|2022-06-16 10:35:00|9113.4|9103.4|9113.1|9103.1|9117.9|9107.9|9107.6|9097.6|266
1655376000000|2022-06-16 10:40:00|9113.4|9103.4|9120.4|9110.4|9120.4|9110.4|9106.1|9096.1|161
1655376300000|2022-06-16 10:45:00|9120.1|9110.1|9110.1|9100.1|9123.1|9113.1|9102.6|9092.6|245
1655376600000|2022-06-16 10:50:00|9109.9|9099.9|9113.6|9103.6|9116.4|9106.4|9108.6|9098.6|318
1655376900000|2022-06-16 10:55:00|9113.4|9103.4|9121.9|9111.9|9126.9|9116.9|9111.9|9101.9|309
1655377200000|2022-06-16 11:00:00|9122.6|9112.6|9123.4|9113.4|9127.1|9117.1|9109.1|9099.1|542
1655377500000|2022-06-16 11:05:00|9123.9|9113.9|9119.4|9109.4|9131.1|9121.1|9115.1|9105.1|322
1655377800000|2022-06-16 11:10:00|9119.1|9109.1|9114.1|9104.1|9125.4|9115.4|9113.4|9103.4|254
1655378100000|2022-06-16 11:15:00|9113.9|9103.9|9110.6|9100.6|9115.6|9105.6|9108.9|9098.9|307
1655378400000|2022-06-16 11:20:00|9110.4|9100.4|9110.1|9100.1|9116.6|9106.6|9108.1|9093.8|281
1655378700000|2022-06-16 11:25:00|9110.4|9100.4|9106.4|9096.4|9115.6|9105.6|9104.8|9094.8|369
1655379000000|2022-06-16 11:30:00|9104.6|9094.6|9117.6|9107.6|9119.4|9109.4|9099.1|9089.1|362
1655379300000|2022-06-16 11:35:00|9117.4|9107.4|9102.9|9092.9|9117.9|9107.9|9102.4|9092.4|351
1655379600000|2022-06-16 11:40:00|9102.6|9092.6|9092.9|9082.9|9106.6|9096.6|9089.6|9079.6|393
1655379900000|2022-06-16 11:45:00|9092.6|9082.6|9099.6|9089.6|9104.1|9094.1|9086.4|9076.4|367
1655380200000|2022-06-16 11:50:00|9099.9|9089.9|9088.4|9078.4|9102.9|9092.9|9085.6|9075.6|323
1655380500000|2022-06-16 11:55:00|9088.6|9078.6|9087.1|9077.1|9091.1|9081.1|9080.9|9070.9|354
1655380800000|2022-06-16 12:00:00|9087.6|9077.6|9084.9|9074.9|9092.9|9082.9|9080.9|9070.9|423
1655381100000|2022-06-16 12:05:00|9084.6|9074.6|9081.1|9071.1|9087.1|9077.1|9080.9|9070.9|219
1655381400000|2022-06-16 12:10:00|9081.6|9071.6|9090.9|9080.9|9102.1|9092.1|9081.6|9071.6|396
1655381700000|2022-06-16 12:15:00|9090.6|9080.6|9087.6|9077.6|9092.4|9082.4|9082.4|9072.4|257
1655382000000|2022-06-16 12:20:00|9087.4|9077.4|9096.6|9086.6|9097.1|9087.1|9082.9|9072.9|301
1655382300000|2022-06-16 12:25:00|9096.9|9086.9|9095.1|9085.1|9100.6|9090.6|9093.1|9083.1|251
1655382600000|2022-06-16 12:30:00|9094.9|9084.9|9094.9|9084.9|9103.4|9093.4|9090.1|9080.1|426
1655382900000|2022-06-16 12:35:00|9093.6|9083.6|9102.1|9092.1|9104.4|9094.4|9090.6|9080.6|349
1655383200000|2022-06-16 12:40:00|9101.9|9091.9|9098.9|9088.9|9101.9|9091.9|9087.9|9077.9|349
1655383500000|2022-06-16 12:45:00|9097.9|9087.9|9102.6|9092.6|9105.4|9095.4|9093.6|9083.6|280
1655383800000|2022-06-16 12:50:00|9102.4|9092.4|9112.9|9102.9|9115.1|9104.6|9102.1|9092.1|292
1655384100000|2022-06-16 12:55:00|9112.4|9102.4|9110.6|9100.6|9113.6|9103.6|9104.6|9094.6|260
1655384400000|2022-06-16 13:00:00|9111.6|9101.6|9103.8|9093.8|9125.1|9115.1|9099.5|9089.5|712
1655384700000|2022-06-16 13:05:00|9103.3|9093.3|9123.9|9113.9|9124.6|9114.6|9099.9|9089.9|479
1655385000000|2022-06-16 13:10:00|9123.1|9113.1|9134.4|9124.4|9134.4|9124.4|9117.1|9107.1|411
1655385300000|2022-06-16 13:15:00|9134.1|9124.1|9120.1|9110.1|9135.1|9125.1|9118|9108|387
1655385600000|2022-06-16 13:20:00|9119.9|9109.9|9109.6|9099.6|9121.4|9111.4|9101.6|9091.6|416
1655385900000|2022-06-16 13:25:00|9109.4|9099.4|9112.4|9102.4|9115.9|9105.9|9108.6|9098.6|458
1655386200000|2022-06-16 13:30:00|9111.9|9101.9|9116.4|9106.4|9134.1|9124.1|9109.1|9099.1|599
1655386500000|2022-06-16 13:35:00|9116.1|9106.1|9099.9|9089.9|9118.4|9108.4|9098.4|9088.4|563
1655386800000|2022-06-16 13:40:00|9101.1|9091.1|9095.4|9085.4|9108.1|9098.1|9094.4|9084.4|571
1655387100000|2022-06-16 13:45:00|9095.9|9085.9|9078.6|9068.6|9103.6|9093.6|9077.4|9067.4|582
1655387400000|2022-06-16 13:50:00|9078.9|9068.9|9068.1|9058.1|9082.1|9072.1|9064.9|9054.9|542
1655387700000|2022-06-16 13:55:00|9067.9|9057.9|9069.9|9059.9|9071.9|9061.9|9063.9|9053.9|611
1655388000000|2022-06-16 14:00:00|9068.9|9058.9|9044.5|9034.5|9071.1|9061.1|9040.1|9023.1|573
1655388300000|2022-06-16 14:05:00|9044.9|9034.9|9049.1|9039.1|9054.1|9044.1|9037.8|9027.8|647
1655388600000|2022-06-16 14:10:00|9048.6|9038.6|9029.9|9019.9|9051.9|9041.9|9027.9|9017.9|581
1655388900000|2022-06-16 14:15:00|9030.1|9020.1|9030.6|9020.6|9042.4|9032.4|9027.6|9017.6|538
1655389200000|2022-06-16 14:20:00|9030.1|9020.1|9052.1|9042.1|9055.1|9045.1|9030.1|9020.1|485
1655389500000|2022-06-16 14:25:00|9052.4|9042.4|9045.9|9035.9|9052.4|9042.4|9037.4|9027.4|488
1655389800000|2022-06-16 14:30:00|9045.6|9035.6|9044.4|9034.4|9052.9|9042.9|9040.9|9030.9|511
1655390100000|2022-06-16 14:35:00|9044.1|9034.1|9057.9|9047.9|9060.6|9050.6|9036.6|9026.6|496
1655390400000|2022-06-16 14:40:00|9057.6|9047.6|9042.6|9032.6|9062.4|9052.4|9042.6|9032.6|554
1655390700000|2022-06-16 14:45:00|9042.4|9032.4|9031.9|9021.9|9045.6|9035.6|9030.4|9020.4|467
1655391000000|2022-06-16 14:50:00|9031.6|9021.6|9038.1|9028.1|9040.4|9030.4|9026.4|9016.4|378
1655391300000|2022-06-16 14:55:00|9038.4|9028.4|9034.1|9024.1|9044.4|9034.4|9032.6|9022.6|501
1655391600000|2022-06-16 15:00:00|9033.4|9023.4|9065.9|9055.9|9065.9|9055.9|9027.1|9017.1|463
1655391900000|2022-06-16 15:05:00|9066.1|9056.1|9058.6|9048.6|9066.4|9056.4|9057.6|9047.6|354
1655392200000|2022-06-16 15:10:00|9058.9|9048.9|9068.9|9058.9|9070.6|9060.6|9055.9|9045.9|365
1655392500000|2022-06-16 15:15:00|9068.4|9058.4|9062.4|9052.4|9072.4|9062.4|9062.4|9052.4|315
1655392800000|2022-06-16 15:20:00|9062.1|9052.1|9058.9|9048.9|9067.4|9057.4|9058.4|9048.4|433
1655393100000|2022-06-16 15:25:00|9058.4|9048.4|9063.6|9053.6|9073.4|9063.4|9057.4|9047.4|448
1655393400000|2022-06-16 15:30:00|9063.9|9053.9|9061.9|9051.9|9065.4|9055.4|9057.6|9047.6|397
1655393700000|2022-06-16 15:35:00|9062.4|9052.4|9062.1|9052.1|9064.1|9054.1|9056.4|9046.4|328
1655394000000|2022-06-16 15:40:00|9062.4|9052.4|9077.6|9067.6|9077.9|9067.9|9055.4|9045.4|426
1655394300000|2022-06-16 15:45:00|9077.9|9067.9|9088.4|9078.4|9088.4|9078.4|9073.4|9063.4|372
1655394600000|2022-06-16 15:50:00|9088.6|9078.6|9103.9|9093.9|9105.6|9095.6|9084.4|9074.4|470
1655394900000|2022-06-16 15:55:00|9104.1|9094.1|9111.1|9101.1|9116.1|9106.1|9102.1|9092.1|444
1655395200000|2022-06-16 16:00:00|9110.9|9100.9|9115.1|9105.1|9126.1|9116.1|9105.9|9095.9|470
1655395500000|2022-06-16 16:05:00|9117.1|9107.1|9102.1|9092.1|9122.9|9112.9|9101.4|9091.4|392
1655395800000|2022-06-16 16:10:00|9102.4|9092.4|9119.1|9109.1|9119.9|9109.9|9102.1|9092.1|355
1655396100000|2022-06-16 16:15:00|9119.4|9109.4|9116.1|9106.1|9120.6|9110.6|9109.1|9099.1|306
1655396400000|2022-06-16 16:20:00|9116.6|9106.6|9119.4|9109.4|9119.9|9109.9|9113.4|9103.4|357
1655396700000|2022-06-16 16:25:00|9119.6|9109.6|9118.9|9108.9|9124.4|9114.4|9111.9|9101.9|391
1655397000000|2022-06-16 16:30:00|9118.6|9108.6|9118.9|9108.9|9119.6|9109.6|9107.4|9097.4|344
1655397300000|2022-06-16 16:35:00|9118.4|9108.4|9123.6|9113.6|9124.1|9114.1|9115.4|9105.4|301
1655397600000|2022-06-16 16:40:00|9123.9|9113.9|9147.1|9137.1|9147.6|9137.6|9122.4|9112.4|365
1655397900000|2022-06-16 16:45:00|9147.4|9137.4|9138.6|9128.6|9153.6|9143.6|9135.4|9125.4|480
1655398200000|2022-06-16 16:50:00|9138.9|9128.9|9142.1|9132.1|9148.4|9138.4|9128.9|9118.9|435
1655398500000|2022-06-16 16:55:00|9141.9|9131.9|9137.6|9127.6|9146.5|9136.5|9135|9124.8|414
1655424000000|2022-06-17 00:00:00|9106.9|9086.9|9100.8|9090.8|9107.1|9092.4|9100.5|9086.9|18
1655424300000|2022-06-17 00:05:00|9101|9091|9114.8|9094.8|9116.4|9101.1|9101|9089.6|59
1655424600000|2022-06-17 00:10:00|9114.4|9094.4|9109.5|9089.5|9116.3|9101.3|9103.3|9088.9|49
1655424900000|2022-06-17 00:15:00|9109.3|9089.3|9103.8|9093.8|9115.3|9102.3|9103.5|9089|42
1655425200000|2022-06-17 00:20:00|9103|9093|9103.3|9093.3|9103.3|9093.3|9103|9093|8
1655425500000|2022-06-17 00:25:00|9103|9093|9103|9093|9103.3|9093.3|9103|9093|9
1655425800000|2022-06-17 00:30:00|9102.5|9092.5|9088.3|9078.3|9103.1|9092.5|9088.3|9076.3|36
1655426100000|2022-06-17 00:35:00|9087|9077|9085.5|9075.5|9087.3|9077.3|9084.5|9074.5|16
1655426400000|2022-06-17 00:40:00|9084.8|9074.8|9087.5|9077.5|9092|9082|9082|9072|44
1655426700000|2022-06-17 00:45:00|9087.8|9077.8|9099.5|9089.5|9099.5|9089.5|9087.8|9077.8|25
1655427000000|2022-06-17 00:50:00|9099.3|9089.3|9101.5|9091.5|9103.6|9091.5|9097.5|9083.4|16
1655427300000|2022-06-17 00:55:00|9099.5|9089.5|9097.3|9087.3|9100.9|9089.5|9095|9080.9|40
1655427600000|2022-06-17 01:00:00|9098|9088|9096.5|9086.5|9109.1|9094.6|9094.8|9079.9|241
1655427900000|2022-06-17 01:05:00|9096.3|9086.3|9119.8|9109.8|9124.6|9110.6|9095.8|9082.4|149
1655428200000|2022-06-17 01:10:00|9120|9110|9128.8|9118.8|9134|9120|9116.5|9103.6|210
1655428500000|2022-06-17 01:15:00|9128.3|9118.3|9123.5|9113.5|9130.5|9120.3|9122.3|9107.6|115
1655428800000|2022-06-17 01:20:00|9123.8|9113.8|9134|9124|9139.8|9125.3|9123.8|9113.8|171
1655429100000|2022-06-17 01:25:00|9133.8|9123.8|9147.8|9137.8|9149|9138.8|9133.8|9123.8|224
1655429400000|2022-06-17 01:30:00|9147.3|9137.3|9156.8|9146.8|9157|9147|9146.5|9133.4|140
1655429700000|2022-06-17 01:35:00|9157.3|9147.3|9170|9150|9171.3|9154.4|9151.1|9136|100
1655430000000|2022-06-17 01:40:00|9170.1|9150.1|9158|9148|9170.8|9156.5|9157.3|9143.5|100
1655430300000|2022-06-17 01:45:00|9158.5|9148.5|9145.8|9135.8|9162.3|9149.5|9145.8|9135.1|121
1655430600000|2022-06-17 01:50:00|9146|9136|9141.5|9131.5|9146.8|9136.8|9135.8|9119.6|70
1655430900000|2022-06-17 01:55:00|9140.8|9130.8|9136.5|9126.5|9152.5|9136.5|9136.3|9120.1|94
1655431200000|2022-06-17 02:00:00|9137|9127|9144|9134|9145.3|9134|9136|9121.8|78
1655431500000|2022-06-17 02:05:00|9143.8|9133.8|9130.3|9120.3|9148.1|9135.3|9130.3|9120.3|60
1655431800000|2022-06-17 02:10:00|9130|9120|9136.3|9126.3|9141|9127|9129|9119|33
1655432100000|2022-06-17 02:15:00|9136|9126|9135|9125|9136|9126|9132.8|9122.8|20
1655432400000|2022-06-17 02:20:00|9134.5|9124.5|9134.5|9124.5|9134.8|9124.8|9132.5|9122.5|35
1655432700000|2022-06-17 02:25:00|9134.3|9124.3|9135.5|9125.5|9141.9|9128.3|9133.5|9120.5|53
1655433000000|2022-06-17 02:30:00|9135.8|9125.8|9137.8|9127.8|9143|9133|9135.8|9125.8|65
1655433300000|2022-06-17 02:35:00|9137.3|9127.3|9135.5|9125.5|9139.4|9127.3|9135|9118.9|24
1655433600000|2022-06-17 02:40:00|9135.8|9125.8|9144.8|9134.8|9145|9135|9133.3|9119.3|168
1655433900000|2022-06-17 02:45:00|9144.3|9134.3|9134.3|9124.3|9145.1|9134.8|9134.3|9120.9|190
1655434200000|2022-06-17 02:50:00|9134.8|9124.8|9137|9117|9140.5|9128.8|9130.3|9117|166
1655434500000|2022-06-17 02:55:00|9132.1|9122.1|9125.8|9115.8|9134|9122.5|9120.8|9109.3|213
1655434800000|2022-06-17 03:00:00|9126|9116|9134|9114|9134|9117.8|9119|9109|104
1655435100000|2022-06-17 03:05:00|9134.4|9114.4|9121.5|9111.5|9134.4|9119.5|9121.5|9111.5|113
1655435400000|2022-06-17 03:10:00|9120|9110|9117|9107|9123.4|9110|9113|9099.3|111
1655435700000|2022-06-17 03:15:00|9123.9|9103.9|9124.6|9104.6|9125.6|9110.8|9115.8|9100.1|57
1655436000000|2022-06-17 03:20:00|9119.9|9109.9|9126.8|9116.8|9133.9|9118|9114.5|9104.1|82
1655436300000|2022-06-17 03:25:00|9126.3|9116.3|9127.3|9117.3|9136.9|9120.5|9122|9109.1|121
1655436600000|2022-06-17 03:30:00|9127|9117|9121.3|9111.3|9127.3|9117.3|9119.8|9109.8|109
1655436900000|2022-06-17 03:35:00|9121.5|9111.5|9119.5|9109.5|9128.1|9114|9117.3|9107|99
1655437200000|2022-06-17 03:40:00|9119.3|9109.3|9112.3|9102.3|9126.1|9112|9112.3|9100.5|63
1655437500000|2022-06-17 03:45:00|9111|9101|9106.8|9096.8|9116.8|9102.8|9105.5|9092.5|48
1655437800000|2022-06-17 03:50:00|9107.3|9097.3|9104.8|9094.8|9109.3|9099.3|9103.8|9093.8|79
1655438100000|2022-06-17 03:55:00|9104.3|9094.3|9102|9092|9104.8|9094.8|9102|9092|47
1655438400000|2022-06-17 04:00:00|9102.3|9092.3|9107|9097|9108|9098|9100|9085.9|55
1655438700000|2022-06-17 04:05:00|9107.5|9097.5|9113|9103|9114|9104|9107|9097|50
1655439000000|2022-06-17 04:10:00|9113.3|9103.3|9113.8|9103.8|9113.8|9103.8|9113.3|9103.3|4
1655439300000|2022-06-17 04:15:00|9114.8|9104.8|9123.3|9113.3|9123.3|9113.3|9114.8|9104.8|29
1655439600000|2022-06-17 04:20:00|9123|9113|9119.8|9109.8|9126.4|9113|9119|9106.1|31
1655439900000|2022-06-17 04:25:00|9119.3|9109.3|9122.5|9112.5|9129.1|9115|9119.3|9108.9|23
1655440200000|2022-06-17 04:30:00|9122.3|9112.3|9122.5|9112.5|9123.8|9113.8|9121.5|9111.5|20
1655440500000|2022-06-17 04:35:00|9122.3|9112.3|9122.5|9112.5|9132.8|9117.3|9120.8|9110.8|26
1655440800000|2022-06-17 04:40:00|9122.3|9112.3|9121.3|9111.3|9122.3|9112.3|9119.3|9109.3|14
1655441100000|2022-06-17 04:45:00|9121|9111|9120.5|9110.5|9122.5|9112.5|9119|9109|15
1655441400000|2022-06-17 04:50:00|9120|9110|9121|9111|9121|9111|9118.3|9108.3|34
1655441700000|2022-06-17 04:55:00|9120.8|9110.8|9121|9111|9122|9112|9120.3|9110.3|27
1655442000000|2022-06-17 05:00:00|9122|9112|9124.8|9114.8|9135|9121.5|9121.8|9110.9|46
1655442300000|2022-06-17 05:05:00|9125|9115|9124|9114|9132|9122|9124|9114|30
1655442600000|2022-06-17 05:10:00|9124.3|9114.3|9130.8|9120.8|9130.8|9120.8|9123.8|9109.8|50
1655442900000|2022-06-17 05:15:00|9130.3|9120.3|9130.3|9120.3|9135|9120.8|9122.5|9110.1|50
1655443200000|2022-06-17 05:20:00|9130.1|9120.1|9123.5|9113.5|9134.4|9120.8|9123.5|9109.9|47
1655443500000|2022-06-17 05:25:00|9123.8|9113.8|9123.3|9113.3|9126.6|9115.3|9115.8|9101.5|79
1655443800000|2022-06-17 05:30:00|9123.8|9113.8|9134.3|9124.3|9136|9126|9123.3|9112.9|82
1655444100000|2022-06-17 05:35:00|9133.3|9123.3|9137.3|9127.3|9140.4|9128|9131.5|9120.4|160
1655444400000|2022-06-17 05:40:00|9136.8|9126.8|9142|9132|9148.4|9135.5|9136.8|9124|100
1655444700000|2022-06-17 05:45:00|9141.5|9131.5|9147.5|9137.5|9151.8|9141.3|9140.5|9130.3|69
1655445000000|2022-06-17 05:50:00|9147.8|9137.8|9143.3|9133.3|9154.4|9140.5|9142.5|9128.3|103
1655445300000|2022-06-17 05:55:00|9143.8|9133.8|9131.5|9121.5|9143.8|9133.8|9128.5|9118.5|124
1655445600000|2022-06-17 06:00:00|9131.3|9121.3|9123.8|9113.8|9131.8|9121.8|9117.5|9107.5|183
1655445900000|2022-06-17 06:05:00|9123.3|9113.3|9128.5|9118.5|9133.6|9119.8|9121.5|9110|98
1655446200000|2022-06-17 06:10:00|9129|9119|9128.8|9118.8|9133|9123|9126.3|9116.3|119
1655446500000|2022-06-17 06:15:00|9129|9119|9132.3|9122.3|9133.8|9123.8|9127|9117|127
1655446800000|2022-06-17 06:20:00|9133.3|9123.3|9137.1|9117.1|9141.5|9126.5|9130.5|9117.1|106
1655447100000|2022-06-17 06:25:00|9137.6|9117.6|9138.3|9128.3|9146.3|9132.4|9133.5|9117.5|102
1655447400000|2022-06-17 06:30:00|9138.8|9128.8|9139.3|9129.3|9145.4|9131.5|9133.3|9123|126
1655447700000|2022-06-17 06:35:00|9138.8|9128.8|9143|9133|9143|9133|9134|9120.4|127
1655448000000|2022-06-17 06:40:00|9142.8|9132.8|9139.3|9129.3|9146.6|9133|9138.5|9126.6|125
1655448300000|2022-06-17 06:45:00|9139.5|9129.5|9135|9125|9144.3|9130.5|9135|9122.8|84
1655448600000|2022-06-17 06:50:00|9134|9124|9131.5|9121.5|9142.4|9127.8|9131.3|9121.3|115
1655448900000|2022-06-17 06:55:00|9131.3|9121.3|9130.6|9120.6|9134.9|9124.9|9127.9|9117.9|115
1655449200000|2022-06-17 07:00:00|9130.4|9120.4|9112.4|9102.4|9131.8|9121.8|9111.1|9101.1|176
1655449500000|2022-06-17 07:05:00|9112.9|9102.9|9118.9|9108.9|9121.6|9111.6|9110.1|9100.1|145
1655449800000|2022-06-17 07:10:00|9118.4|9108.4|9121.4|9111.4|9122.1|9112.1|9114.6|9101|180
1655450100000|2022-06-17 07:15:00|9121.6|9111.6|9122.6|9112.6|9124.4|9114.4|9114.1|9104.1|152
1655450400000|2022-06-17 07:20:00|9122.1|9112.1|9152.9|9142.9|9153.1|9143.1|9118.1|9108.1|194
1655450700000|2022-06-17 07:25:00|9153.1|9143.1|9162.6|9152.6|9163.4|9153.4|9147.9|9135.6|99
1655451000000|2022-06-17 07:30:00|9162.4|9152.4|9150.6|9140.6|9162.4|9152.4|9149.1|9139.1|126
1655451300000|2022-06-17 07:35:00|9150.4|9140.4|9147.1|9137.1|9150.4|9140.4|9142.9|9132.9|64
1655451600000|2022-06-17 07:40:00|9146.1|9136.1|9140.9|9130.9|9146.1|9136.1|9129.9|9119.9|89
1655451900000|2022-06-17 07:45:00|9140.6|9130.6|9138.4|9128.4|9151.4|9141.4|9137.6|9127.6|123
1655452200000|2022-06-17 07:50:00|9137.9|9127.9|9141.1|9131.1|9141.9|9131.9|9130.6|9120.6|116
1655452500000|2022-06-17 07:55:00|9141.4|9131.4|9157.9|9147.9|9157.9|9147.9|9141.4|9131.4|72
1655452800000|2022-06-17 08:00:00|9158.1|9148.1|9146.9|9136.9|9158.4|9148.4|9139.9|9129.9|134
1655453100000|2022-06-17 08:05:00|9147.4|9137.4|9149.6|9139.6|9156.6|9146.6|9142.1|9132.1|144
1655453400000|2022-06-17 08:10:00|9149.9|9139.9|9151.1|9141.1|9154.1|9144.1|9141.9|9131.9|123
1655453700000|2022-06-17 08:15:00|9150.9|9140.9|9146.6|9136.6|9151.5|9141.5|9142.9|9132.9|83
1655454000000|2022-06-17 08:20:00|9146.9|9136.9|9151.4|9141.4|9152.1|9142.1|9146.9|9136.9|75
1655454300000|2022-06-17 08:25:00|9151.1|9141.1|9143.6|9133.6|9159.9|9149.9|9142.4|9132.4|101
1655454600000|2022-06-17 08:30:00|9143.9|9133.9|9153.1|9143.1|9159.4|9149.4|9143.9|9133.9|106
1655454900000|2022-06-17 08:35:00|9152.9|9142.9|9159.4|9149.4|9159.4|9149.4|9150.1|9140.1|78
1655455200000|2022-06-17 08:40:00|9159.1|9149.1|9157.4|9147.4|9159.1|9149.1|9151.9|9141.9|69
1655455500000|2022-06-17 08:45:00|9157.1|9147.1|9153.1|9143.1|9158.6|9148.6|9147.9|9137.9|111
1655455800000|2022-06-17 08:50:00|9152.9|9142.9|9133.4|9123.4|9152.9|9142.9|9129.9|9119.9|110
1655456100000|2022-06-17 08:55:00|9133.1|9123.1|9126.6|9116.6|9133.1|9123.1|9126.6|9116.6|79
1655456400000|2022-06-17 09:00:00|9126.9|9116.9|9133.1|9123.1|9133.9|9123.9|9126.9|9116.9|46
1655456700000|2022-06-17 09:05:00|9133.4|9123.4|9130.1|9120.1|9133.4|9123.4|9125.6|9115.6|49
1655457000000|2022-06-17 09:10:00|9129.6|9119.6|9134.1|9124.1|9134.6|9124.6|9129.6|9119.6|38
1655457300000|2022-06-17 09:15:00|9132.9|9122.9|9127.4|9117.4|9132.9|9122.9|9127.4|9117.4|65
1655457600000|2022-06-17 09:20:00|9127.6|9117.6|9125.1|9115.1|9127.9|9117.9|9117.9|9107.9|43
1655457900000|2022-06-17 09:25:00|9125.4|9115.4|9132.1|9122.1|9132.6|9122.6|9124.3|9114.3|36
1655458200000|2022-06-17 09:30:00|9131.9|9121.9|9117.4|9107.4|9131.9|9121.9|9117.1|9107.1|46
1655458500000|2022-06-17 09:35:00|9117.6|9107.6|9119.6|9109.6|9126.4|9116.4|9117.4|9107.4|70
1655458800000|2022-06-17 09:40:00|9119.4|9109.4|9110.6|9100.6|9119.4|9109.4|9110.6|9100.6|90
1655459100000|2022-06-17 09:45:00|9110.8|9100.8|9107.4|9097.4|9113.9|9103.9|9105.6|9095.6|82
1655459400000|2022-06-17 09:50:00|9107.1|9097.1|9120.9|9110.9|9121.1|9111.1|9107.1|9097.1|70
1655459700000|2022-06-17 09:55:00|9120.6|9110.6|9111.6|9101.6|9121.6|9111.6|9111.4|9101.4|42
1655460000000|2022-06-17 10:00:00|9111.9|9101.9|9120.4|9110.4|9124.1|9114.1|9109.4|9099.4|249
1655460300000|2022-06-17 10:05:00|9119.9|9109.9|9108.6|9098.6|9121.1|9111.1|9106.9|9096.9|225
1655460600000|2022-06-17 10:10:00|9108.9|9098.9|9109.9|9099.9|9114.1|9104.1|9106.6|9096.6|162
1655460900000|2022-06-17 10:15:00|9109.6|9099.6|9119.1|9109.1|9121.4|9111.4|9107.9|9097.9|131
1655461200000|2022-06-17 10:20:00|9118.9|9108.9|9114.6|9104.6|9124.4|9114.4|9110.1|9100.1|146
1655461500000|2022-06-17 10:25:00|9114.4|9104.4|9106.9|9096.9|9115.9|9105.9|9106.4|9096.4|190
1655461800000|2022-06-17 10:30:00|9106.6|9096.6|9106.9|9096.9|9111.1|9101.1|9105.6|9095.6|187
1655462100000|2022-06-17 10:35:00|9106.6|9096.6|9102.4|9092.4|9108.6|9098.6|9098.4|9088.4|247
1655462400000|2022-06-17 10:40:00|9102.1|9092.1|9106.6|9096.6|9109.4|9099.4|9101.9|9091.9|221
1655462700000|2022-06-17 10:45:00|9106.4|9096.4|9110.4|9100.4|9111.4|9101.4|9098.9|9088.9|176
1655463000000|2022-06-17 10:50:00|9110.1|9100.1|9110.6|9100.6|9121.9|9111.9|9108.1|9098.1|219
1655463300000|2022-06-17 10:55:00|9110.9|9100.9|9104.4|9094.4|9115.6|9105.6|9103.5|9093.5|175
1655463600000|2022-06-17 11:00:00|9104.6|9094.6|9103.1|9093.1|9107.6|9097.6|9095.4|9085.4|262
1655463900000|2022-06-17 11:05:00|9102.9|9092.9|9101.9|9091.9|9108.6|9098.6|9099.6|9089.6|247
1655464200000|2022-06-17 11:10:00|9101.6|9091.6|9097.6|9087.6|9101.6|9091.6|9088.9|9078.9|237
1655464500000|2022-06-17 11:15:00|9098.9|9088.9|9098.9|9088.9|9103.6|9093.6|9095.6|9085.6|205
1655464800000|2022-06-17 11:20:00|9099.9|9089.9|9102.6|9092.6|9107.4|9097.4|9098.4|9088.4|237
1655465100000|2022-06-17 11:25:00|9102.1|9092.1|9106.1|9096.1|9106.9|9096.9|9101.9|9091.9|159
1655465400000|2022-06-17 11:30:00|9106.9|9096.9|9112.9|9102.9|9113.1|9103.1|9100.8|9090.8|224
1655465700000|2022-06-17 11:35:00|9114.4|9104.4|9100.1|9090.1|9115.1|9105.1|9097.9|9087.9|130
1655466000000|2022-06-17 11:40:00|9099.6|9089.6|9099.1|9089.1|9102.9|9092.9|9095.9|9085.9|131
1655466300000|2022-06-17 11:45:00|9098.9|9088.9|9102.6|9092.6|9106.4|9096.4|9098.4|9088.4|123
1655466600000|2022-06-17 11:50:00|9102.4|9092.4|9104.9|9094.9|9110.9|9100.9|9101.1|9091.1|151
1655466900000|2022-06-17 11:55:00|9105.1|9095.1|9099.1|9089.1|9110.6|9100.6|9096.4|9086.4|187
1655467200000|2022-06-17 12:00:00|9099.4|9089.4|9087.9|9077.9|9099.6|9089.6|9071.4|9061.4|289
1655467500000|2022-06-17 12:05:00|9087.6|9077.6|9080.9|9070.9|9088.6|9078.6|9079.1|9069.1|170
1655467800000|2022-06-17 12:10:00|9080.6|9070.6|9074.4|9064.4|9082.6|9072.6|9062.9|9052.9|304
1655468100000|2022-06-17 12:15:00|9074.6|9064.6|9069.6|9059.6|9082.9|9072.9|9069.1|9059.1|222
1655468400000|2022-06-17 12:20:00|9070.1|9060.1|9081.6|9071.6|9094.6|9084.6|9070.1|9060.1|357
1655468700000|2022-06-17 12:25:00|9082.1|9072.1|9078.6|9068.6|9088.6|9078.6|9077.6|9067.6|279
1655469000000|2022-06-17 12:30:00|9077.4|9067.4|9073.4|9063.4|9086.6|9076.6|9073.4|9063.4|192
1655469300000|2022-06-17 12:35:00|9073.6|9063.6|9076.4|9066.4|9080.4|9070.4|9071.8|9061.8|242
1655469600000|2022-06-17 12:40:00|9076.9|9066.9|9065.9|9055.9|9076.9|9066.9|9061|9051|248
1655469900000|2022-06-17 12:45:00|9065.6|9055.6|9063.6|9053.6|9068.6|9058.6|9062.6|9052.6|209
1655470200000|2022-06-17 12:50:00|9063.9|9053.9|9069.9|9059.9|9073.4|9063.4|9063.9|9053.9|231
1655470500000|2022-06-17 12:55:00|9070.1|9060.1|9058.9|9048.9|9072.9|9062.9|9057.6|9047.6|216
1655470800000|2022-06-17 13:00:00|9058.1|9048.1|9054.6|9044.6|9068|9058|9045.1|9035.1|594
1655471100000|2022-06-17 13:05:00|9054.9|9044.9|9035.9|9025.9|9055.9|9045.9|9035.9|9025.9|450
1655471400000|2022-06-17 13:10:00|9035.6|9025.6|9029.4|9019.4|9036.6|9026.6|9017.6|9007.6|442
1655471700000|2022-06-17 13:15:00|9029.1|9019.1|9022.4|9012.4|9040.6|9030.6|9021.1|9011.1|442
1655472000000|2022-06-17 13:20:00|9022.1|9012.1|9024.6|9014.6|9027.6|9017.6|9019.6|9009.6|395
1655472300000|2022-06-17 13:25:00|9025.1|9015.1|9027.1|9017.1|9033.6|9023.6|9024.6|9014.6|462
1655472600000|2022-06-17 13:30:00|9026.9|9016.9|9039.6|9029.6|9044.4|9034.4|9021.6|9011.6|536
1655472900000|2022-06-17 13:35:00|9039.4|9029.4|9018.4|9008.4|9042.6|9032.6|9017.9|9007.9|589
1655473200000|2022-06-17 13:40:00|9018.6|9008.6|9032.6|9022.6|9032.9|9022.9|9017.9|9007.9|569
1655473500000|2022-06-17 13:45:00|9033.4|9023.4|9014.4|9004.4|9034.9|9024.9|9009.4|8999.4|582
1655473800000|2022-06-17 13:50:00|9014.9|9004.9|9020.6|9010.6|9024.4|9014.4|9008.9|8998.9|481
1655474100000|2022-06-17 13:55:00|9019.9|9009.9|9015.9|9005.9|9025.1|9015.1|9009.9|8999.9|504
1655474400000|2022-06-17 14:00:00|9015.6|9005.6|9017.1|9007.1|9017.9|9007.9|8997.9|8987.9|511
1655474700000|2022-06-17 14:05:00|9017.4|9007.4|9006.1|8996.1|9021.5|9011.5|9003.9|8993.9|570
1655475000000|2022-06-17 14:10:00|9006.4|8996.4|9000.6|8990.6|9010.6|9000.6|8995.9|8985.9|422
1655475300000|2022-06-17 14:15:00|9000.4|8990.4|8998.1|8988.1|9000.9|8990.9|8993.9|8983.9|441
1655475600000|2022-06-17 14:20:00|8998.6|8988.6|8988.4|8978.4|8998.9|8988.9|8980.6|8970.6|533
1655475900000|2022-06-17 14:25:00|8988.1|8978.1|8976.1|8966.1|8994.6|8984.6|8975.6|8965.6|531
1655476200000|2022-06-17 14:30:00|8976.6|8966.6|8964.4|8954.4|8978.9|8968.9|8963.9|8953.9|561
1655476500000|2022-06-17 14:35:00|8964.1|8954.1|8964.4|8954.4|8971.6|8961.6|8956.6|8946.6|541
1655476800000|2022-06-17 14:40:00|8964.6|8954.6|8954.4|8944.4|8965.1|8955.1|8952.4|8942.4|449
1655477100000|2022-06-17 14:45:00|8953.6|8943.6|8938.8|8928.8|8954.1|8944.1|8938.8|8928.8|559
1655477400000|2022-06-17 14:50:00|8938.5|8928.5|8930.1|8920.1|8940|8930|8922.4|8912.4|606
1655477700000|2022-06-17 14:55:00|8929.9|8919.9|8932.6|8922.6|8959.3|8949.3|8929.9|8919.9|637
1655478000000|2022-06-17 15:00:00|8932.1|8922.1|8935.6|8925.6|8942.4|8932.4|8922.4|8912.4|557
1655478300000|2022-06-17 15:05:00|8935.9|8925.9|8959.1|8949.1|8963.6|8953.6|8933.6|8923.6|614
1655478600000|2022-06-17 15:10:00|8958.9|8948.9|8946.6|8936.6|8958.9|8948.9|8944.4|8934.4|402
1655478900000|2022-06-17 15:15:00|8946.1|8936.1|8949.9|8939.9|8956.6|8946.6|8946.1|8936.1|464
1655479200000|2022-06-17 15:20:00|8950.1|8940.1|8940.4|8930.4|8953.9|8943.9|8938.6|8928.6|420
1655479500000|2022-06-17 15:25:00|8940.6|8930.6|8952.9|8942.9|8954.6|8944.6|8937.9|8927.9|460
1655479800000|2022-06-17 15:30:00|8953.1|8943.1|8940.1|8930.1|8959.4|8949.4|8939.1|8929.1|476
1655480100000|2022-06-17 15:35:00|8939.9|8929.9|8951.4|8941.4|8954.4|8944.4|8934.6|8924.6|471
1655480400000|2022-06-17 15:40:00|8951.6|8941.6|8959.6|8949.6|8968.6|8958.6|8951.4|8941.4|471
1655480700000|2022-06-17 15:45:00|8959.1|8949.1|8961.9|8951.9|8973.6|8963.6|8953.9|8943.9|403
1655481000000|2022-06-17 15:50:00|8961.6|8951.6|8969.6|8959.6|8974.6|8964.6|8961.4|8951.4|496
1655481300000|2022-06-17 15:55:00|8970.4|8960.4|8985.5|8975.5|8988.9|8978.9|8963.9|8953.9|467
1655481600000|2022-06-17 16:00:00|8985.9|8975.9|8992.1|8982.1|8993.9|8983.9|8977.9|8967.9|431
1655481900000|2022-06-17 16:05:00|8992.4|8982.4|8985.1|8975.1|8998.1|8988.1|8983.6|8973.6|465
1655482200000|2022-06-17 16:10:00|8984.1|8974.1|8990.4|8980.4|8995.4|8985.4|8982.9|8972.9|409
1655482500000|2022-06-17 16:15:00|8989.6|8979.6|8973.6|8963.6|8992.6|8982.6|8973.4|8963.4|447
1655482800000|2022-06-17 16:20:00|8973.9|8963.9|8961.1|8951.1|8973.9|8963.9|8957.6|8947.6|348
1655483100000|2022-06-17 16:25:00|8960.6|8950.6|8963.6|8953.6|8969.1|8959.1|8959.6|8949.6|388
1655483400000|2022-06-17 16:30:00|8963.9|8953.9|8946.9|8936.9|8964.1|8954.1|8946.9|8936.9|293
1655483700000|2022-06-17 16:35:00|8946.6|8936.6|8945.9|8935.9|8947.6|8937.6|8937.4|8927.4|346
1655484000000|2022-06-17 16:40:00|8946.1|8936.1|8957.1|8947.1|8957.6|8947.6|8943.1|8933.1|387
1655484300000|2022-06-17 16:45:00|8957.6|8947.6|8964.4|8954.4|8966.6|8956.6|8956.6|8946.6|391
1655484600000|2022-06-17 16:50:00|8964.6|8954.6|8944.9|8934.9|8967.4|8957.4|8944.9|8934.9|418
1655484900000|2022-06-17 16:55:00|8944.6|8934.6|8946.5|8936.5|8958.8|8948.8|8942.6|8932.6|399
1655683200000|2022-06-20 00:00:00|8963.6|8941.6|8979.8|8969.8|8988.4|8973.3|8963.6|8941.6|58
1655683500000|2022-06-20 00:05:00|8980.1|8970.1|8977.3|8967.3|8982.5|8972.5|8975.3|8965.3|157
1655683800000|2022-06-20 00:10:00|8976.8|8966.8|8969.6|8959.6|8977|8967|8965.9|8955.9|292
1655684100000|2022-06-20 00:15:00|8969.9|8959.9|8972.9|8962.9|8977.1|8963.6|8965.6|8955.6|381
1655684400000|2022-06-20 00:20:00|8972.6|8962.6|8977.5|8967.5|8979.3|8969.3|8969|8955.1|200
1655684700000|2022-06-20 00:25:00|8978.5|8968.5|8977.8|8967.8|8983.5|8973.5|8977.3|8967.3|157
1655685000000|2022-06-20 00:30:00|8977.3|8967.3|8983.3|8973.3|8983.5|8973.5|8972.5|8962.5|177
1655685300000|2022-06-20 00:35:00|8983|8973|8980.5|8970.5|8984.5|8974.5|8980.5|8970.5|150
1655685600000|2022-06-20 00:40:00|8979.5|8969.5|8981.5|8971.5|8987.3|8972|8973.5|8963.5|184
1655685900000|2022-06-20 00:45:00|8981.3|8971.3|8977|8967|8981.5|8971.5|8971.5|8961.5|192
1655686200000|2022-06-20 00:50:00|8977.5|8967.5|8983.5|8973.5|8983.5|8973.5|8973.4|8963.4|150
1655686500000|2022-06-20 00:55:00|8983.3|8973.3|8980.8|8970.8|8991.5|8981.5|8980.5|8970.5|176
1655686800000|2022-06-20 01:00:00|8980.5|8970.5|8974|8964|8996|8986|8972.3|8960.8|593
1655687100000|2022-06-20 01:05:00|8973.8|8963.8|8999|8989|8999.3|8989.3|8973.6|8963.6|368
1655687400000|2022-06-20 01:10:00|8997.8|8987.8|8997.8|8987.8|8999.5|8989.5|8982.3|8971.6|321
1655687700000|2022-06-20 01:15:00|8997|8987|8982.3|8972.3|8998|8988|8977.8|8965.6|449
1655688000000|2022-06-20 01:20:00|8983|8973|8965.3|8955.3|8983|8973|8959.8|8949.8|356
1655688300000|2022-06-20 01:25:00|8965|8955|8978|8968|8982.8|8972.8|8962|8952|377
1655688600000|2022-06-20 01:30:00|8978.5|8968.5|8979|8969|8982.5|8972.5|8964.8|8954.8|475
1655688900000|2022-06-20 01:35:00|8976.3|8966.3|8959.5|8949.5|8982.8|8972.8|8957.3|8947.3|563
1655689200000|2022-06-20 01:40:00|8959|8949|8974.8|8964.8|8975.8|8965.8|8957.8|8947.8|392
1655689500000|2022-06-20 01:45:00|8974.3|8964.3|8955.5|8945.5|8976.1|8964.5|8954.3|8943.9|314
1655689800000|2022-06-20 01:50:00|8955.8|8945.8|8919|8909|8955.8|8945.8|8912|8902|484
1655690100000|2022-06-20 01:55:00|8916.5|8906.5|8921.8|8911.8|8930.8|8920.8|8913.5|8903.5|454
1655690400000|2022-06-20 02:00:00|8921|8911|8916.5|8906.5|8936.9|8924.3|8911.5|8901.5|529
1655690700000|2022-06-20 02:05:00|8916.8|8906.8|8932.3|8922.3|8936.8|8926.8|8915|8905|350
1655691000000|2022-06-20 02:10:00|8932|8922|8943.8|8933.8|8945.3|8935.3|8929.5|8919.5|223
1655691300000|2022-06-20 02:15:00|8943.3|8933.3|8941.3|8931.3|8945.3|8935.3|8936.8|8926.8|220
1655691600000|2022-06-20 02:20:00|8941|8931|8939.3|8929.3|8946.3|8936.3|8934.8|8922.8|223
1655691900000|2022-06-20 02:25:00|8939|8929|8940|8930|8944.5|8930|8933.3|8923.3|251
1655692200000|2022-06-20 02:30:00|8939.8|8929.8|8944.5|8934.5|8954.5|8944.5|8939|8929|366
1655692500000|2022-06-20 02:35:00|8945.3|8935.3|8960.8|8950.8|8960.8|8950.8|8944.5|8934.5|365
1655692800000|2022-06-20 02:40:00|8960.3|8950.3|8966.3|8956.3|8967.3|8957.3|8956.3|8946.3|409
1655693100000|2022-06-20 02:45:00|8966.5|8956.5|8960.8|8950.8|8971.4|8958|8958|8945.1|274
1655693400000|2022-06-20 02:50:00|8961.3|8951.3|8958|8948|8963|8953|8955.5|8945.5|261
1655693700000|2022-06-20 02:55:00|8958.3|8948.3|8958|8948|8962.5|8952.5|8952.3|8941.6|268
1655694000000|2022-06-20 03:00:00|8958.3|8948.3|8966.3|8956.3|8967|8957|8958.3|8948.3|297
1655694300000|2022-06-20 03:05:00|8966.5|8956.5|8967.5|8957.5|8970.5|8960.5|8964.3|8954.3|249
1655694600000|2022-06-20 03:10:00|8967.8|8957.8|8963|8953|8971.4|8958.3|8957.5|8942.9|302
1655694900000|2022-06-20 03:15:00|8962.8|8952.8|8952.5|8942.5|8962.8|8952.8|8952.5|8938.5|265
1655695200000|2022-06-20 03:20:00|8952.8|8942.8|8943.5|8933.5|8953.8|8943.8|8939.3|8929.3|359
1655695500000|2022-06-20 03:25:00|8943.8|8933.8|8941.8|8931.8|8948.3|8934.3|8930.8|8920.8|302
1655695800000|2022-06-20 03:30:00|8942.3|8932.3|8951.5|8941.5|8954|8944|8940.5|8930.5|214
1655696100000|2022-06-20 03:35:00|8951.8|8941.8|8956.5|8946.5|8958.8|8948.8|8948|8938|273
1655696400000|2022-06-20 03:40:00|8956.8|8946.8|8950|8940|8959.6|8948.8|8949.5|8939.5|192
1655696700000|2022-06-20 03:45:00|8950.3|8940.3|8954.5|8944.5|8955.5|8945.5|8948.5|8938.5|177
1655697000000|2022-06-20 03:50:00|8954.3|8944.3|8953.5|8943.5|8955.5|8945.5|8951.5|8941.5|175
1655697300000|2022-06-20 03:55:00|8953.8|8943.8|8942.8|8932.8|8953.8|8943.8|8942.5|8932.5|154
1655697600000|2022-06-20 04:00:00|8943|8933|8936|8926|8943|8933|8933.5|8923.5|208
1655697900000|2022-06-20 04:05:00|8936.3|8926.3|8943.3|8933.3|8944.8|8934.3|8933.3|8923.3|119
1655698200000|2022-06-20 04:10:00|8943|8933|8942.3|8932.3|8946.6|8933.3|8938.5|8924.5|84
1655698500000|2022-06-20 04:15:00|8942.5|8932.5|8956.5|8946.5|8959.4|8948.3|8941.5|8931.5|132
1655698800000|2022-06-20 04:20:00|8956.8|8946.8|8952.5|8942.5|8958|8948|8952.5|8942.5|94
1655699100000|2022-06-20 04:25:00|8952.8|8942.8|8952.3|8942.3|8955.3|8945.3|8951.3|8941.3|113
1655699400000|2022-06-20 04:30:00|8952|8942|8951.8|8941.8|8955.8|8945.8|8951.5|8941.5|140
1655699700000|2022-06-20 04:35:00|8952.5|8942.5|8953|8943|8954.3|8944.3|8952.3|8942.3|63
1655700000000|2022-06-20 04:40:00|8952.8|8942.8|8950.8|8940.8|8953|8943|8944|8934|110
1655700300000|2022-06-20 04:45:00|8950.5|8940.5|8942|8932|8950.8|8940.8|8938.3|8925.8|123
1655700600000|2022-06-20 04:50:00|8941.5|8931.5|8940|8930|8944.8|8934.8|8937|8927|136
1655700900000|2022-06-20 04:55:00|8939.5|8929.5|8935.8|8925.8|8943.5|8933.5|8934|8924|166
1655701200000|2022-06-20 05:00:00|8936|8926|8936.5|8926.5|8937.8|8927.8|8932.8|8922.8|146
1655701500000|2022-06-20 05:05:00|8936.3|8926.3|8944.5|8934.5|8945|8935|8933.3|8923.3|181
1655701800000|2022-06-20 05:10:00|8944.8|8934.8|8936.8|8926.8|8944.8|8934.8|8933.3|8923.3|145
1655702100000|2022-06-20 05:15:00|8937|8927|8929|8919|8937|8927|8927.5|8917.5|119
1655702400000|2022-06-20 05:20:00|8928.8|8918.8|8934.8|8924.8|8937.8|8927.8|8925.3|8915.3|160
1655702700000|2022-06-20 05:25:00|8935|8925|8934.3|8924.3|8939.1|8926.5|8930.8|8919.1|193
1655703000000|2022-06-20 05:30:00|8934|8924|8943.3|8933.3|8943.5|8933.5|8927.5|8917.5|307
1655703300000|2022-06-20 05:35:00|8943.5|8933.5|8950.5|8940.5|8952.3|8942.3|8943.5|8933.5|316
1655703600000|2022-06-20 05:40:00|8950.8|8940.8|8959.3|8949.3|8960.5|8950.5|8950.8|8940.8|172
1655703900000|2022-06-20 05:45:00|8959|8949|8957.5|8947.5|8962.3|8952.3|8952.8|8942.8|215
1655704200000|2022-06-20 05:50:00|8957.3|8947.3|8961.3|8951.3|8963.5|8953.5|8956.5|8946.5|219
1655704500000|2022-06-20 05:55:00|8961|8951|8952.8|8942.8|8963.8|8953.8|8950.3|8940.3|249
1655704800000|2022-06-20 06:00:00|8953.8|8943.8|8944.5|8934.5|8954|8944|8942.8|8932.8|320
1655705100000|2022-06-20 06:05:00|8944.8|8934.8|8952.8|8942.8|8960.4|8946.8|8944.8|8934.8|185
1655705400000|2022-06-20 06:10:00|8952.5|8942.5|8946.3|8936.3|8953.6|8943.6|8942.8|8932.8|261
1655705700000|2022-06-20 06:15:00|8946.5|8936.5|8948|8938|8954.5|8944.5|8945.5|8935.5|229
1655706000000|2022-06-20 06:20:00|8948.3|8938.3|8942.3|8932.3|8948.5|8938.5|8940.8|8930.8|188
1655706300000|2022-06-20 06:25:00|8942|8932|8939|8929|8944.3|8934.3|8937.3|8927.3|182
1655706600000|2022-06-20 06:30:00|8938.8|8928.8|8930.3|8920.3|8940|8930|8928.8|8918.8|323
1655706900000|2022-06-20 06:35:00|8930|8920|8946|8936|8946|8936|8929.5|8919.5|252
1655707200000|2022-06-20 06:40:00|8946.3|8936.3|8936.3|8926.3|8947.3|8937.3|8935.3|8925|267
1655707500000|2022-06-20 06:45:00|8936.5|8926.5|8940.8|8930.8|8945.5|8935.5|8936.5|8926.5|217
1655707800000|2022-06-20 06:50:00|8940.5|8930.5|8932.5|8922.5|8940.5|8930.5|8932|8922|224
1655708100000|2022-06-20 06:55:00|8932.3|8922.3|8921.9|8911.9|8934.6|8924.6|8921.9|8911.9|402
1655708400000|2022-06-20 07:00:00|8922.1|8912.1|8906.1|8896.1|8932.6|8922.6|8906.1|8896.1|333
1655708700000|2022-06-20 07:05:00|8905.9|8895.9|8888.3|8878.3|8909|8899|8878.8|8864.9|332
1655709000000|2022-06-20 07:10:00|8888|8878|8900.9|8890.9|8905.9|8895.9|8886|8876|270
1655709300000|2022-06-20 07:15:00|8901.4|8891.4|8880.6|8870.6|8901.9|8891.9|8878.6|8868.6|296
1655709600000|2022-06-20 07:20:00|8881.1|8871.1|8884.9|8874.9|8886.4|8876.4|8872.6|8862.6|333
1655709900000|2022-06-20 07:25:00|8884.6|8874.6|8856.6|8846.6|8885.1|8875.1|8855.6|8845.6|250
1655710200000|2022-06-20 07:30:00|8857.1|8847.1|8850.6|8840.6|8863.9|8853.9|8844.1|8834.1|265
1655710500000|2022-06-20 07:35:00|8850.9|8840.9|8856.6|8846.6|8859.1|8849.1|8850.1|8840.1|221
1655710800000|2022-06-20 07:40:00|8856.4|8846.4|8847.4|8837.4|8859.4|8849.4|8845.9|8835.9|182
1655711100000|2022-06-20 07:45:00|8847.1|8837.1|8838.6|8828.6|8848.1|8838.1|8835.6|8825.6|233
1655711400000|2022-06-20 07:50:00|8837.9|8827.9|8837.9|8827.9|8843.4|8833.4|8835.9|8825.9|239
1655711700000|2022-06-20 07:55:00|8837.6|8827.6|8842.4|8832.4|8850|8840|8835.1|8825.1|251
1655712000000|2022-06-20 08:00:00|8842.6|8832.6|8844.4|8834.4|8848.6|8838.6|8839.6|8829.6|190
1655712300000|2022-06-20 08:05:00|8844.1|8834.1|8848.1|8838.1|8849.1|8839.1|8842.6|8832.6|190
1655712600000|2022-06-20 08:10:00|8848.6|8838.6|8849.9|8839.9|8855.4|8845.4|8846.1|8836.1|216
1655712900000|2022-06-20 08:15:00|8850.1|8840.1|8854.1|8844.1|8854.6|8844.6|8849.6|8839.6|160
1655713200000|2022-06-20 08:20:00|8854.6|8844.6|8863.9|8853.9|8864.6|8854.6|8854.1|8844.1|234
1655713500000|2022-06-20 08:25:00|8863.6|8853.6|8871.1|8861.1|8874.6|8864.6|8861.6|8851.6|167
1655713800000|2022-06-20 08:30:00|8871.4|8861.4|8863.9|8853.9|8872.9|8862.9|8862.6|8852.6|195
1655714100000|2022-06-20 08:35:00|8863.6|8853.6|8870.9|8860.9|8872.9|8862.9|8859.6|8849.6|190
1655714400000|2022-06-20 08:40:00|8871.4|8861.4|8871.9|8861.9|8881.6|8871.6|8870.1|8860.1|188
1655714700000|2022-06-20 08:45:00|8872.1|8862.1|8877.1|8867.1|8883.1|8873.1|8871.9|8861.9|164
1655715000000|2022-06-20 08:50:00|8876.9|8866.9|8880.4|8870.4|8885.9|8875.9|8876.4|8866.4|178
1655715300000|2022-06-20 08:55:00|8880.1|8870.1|8876.6|8866.6|8886.9|8876.9|8876.1|8866.1|179
1655715600000|2022-06-20 09:00:00|8876.4|8866.4|8865.4|8855.4|8880.1|8870.1|8861.9|8851.9|208
1655715900000|2022-06-20 09:05:00|8865.6|8855.6|8869.9|8859.9|8871.1|8861.1|8864.4|8854.4|180
1655716200000|2022-06-20 09:10:00|8868.9|8858.9|8874.4|8864.4|8874.6|8864.6|8868.1|8858.1|158
1655716500000|2022-06-20 09:15:00|8874.6|8864.6|8869.1|8859.1|8875.4|8865.4|8869.1|8859.1|114
1655716800000|2022-06-20 09:20:00|8869.4|8859.4|8881.1|8871.1|8882.1|8872.1|8869.1|8859.1|145
1655717100000|2022-06-20 09:25:00|8880.9|8870.9|8883.6|8873.6|8897.6|8887.6|8880.1|8870.1|172
1655717400000|2022-06-20 09:30:00|8883.4|8873.4|8884.9|8874.9|8889.6|8879.6|8881.4|8871.4|183
1655717700000|2022-06-20 09:35:00|8885.1|8875.1|8883.1|8873.1|8886.1|8876.1|8877.9|8867.9|181
1655718000000|2022-06-20 09:40:00|8882.9|8872.9|8884.6|8874.6|8889.4|8879.4|8881.9|8871.9|178
1655718300000|2022-06-20 09:45:00|8884.4|8874.4|8891.4|8881.4|8892.4|8882.4|8881.1|8871.1|194
1655718600000|2022-06-20 09:50:00|8891.6|8881.6|8882.6|8872.6|8891.6|8881.6|8881.4|8871.4|128
1655718900000|2022-06-20 09:55:00|8882.4|8872.4|8886.4|8876.4|8887.6|8877.6|8880.8|8870.8|166
1655719200000|2022-06-20 10:00:00|8886.1|8876.1|8883.4|8873.4|8891.4|8881.4|8883.4|8873.4|176
1655719500000|2022-06-20 10:05:00|8883.1|8873.1|8893.9|8883.9|8895.9|8885.9|8882.9|8872.9|185
1655719800000|2022-06-20 10:10:00|8893.6|8883.6|8898.6|8888.6|8899.6|8889.6|8891.4|8881.4|123
1655720100000|2022-06-20 10:15:00|8899.1|8889.1|8886.4|8876.4|8899.6|8889.6|8885.4|8875.4|167
1655720400000|2022-06-20 10:20:00|8886.1|8876.1|8880.9|8870.9|8886.1|8876.1|8879.4|8869.4|187
1655720700000|2022-06-20 10:25:00|8880.6|8870.6|8887.9|8877.9|8895.6|8885.6|8880.6|8870.6|146
1655721000000|2022-06-20 10:30:00|8886.1|8876.1|8887.6|8877.6|8888.4|8878.4|8883.9|8873.9|140
1655721300000|2022-06-20 10:35:00|8888.9|8878.9|8891.6|8881.6|8892.4|8882.4|8888.9|8878.9|117
1655721600000|2022-06-20 10:40:00|8891.4|8881.4|8890.1|8880.1|8896.1|8886.1|8890.1|8880.1|113
1655721900000|2022-06-20 10:45:00|8890.4|8880.4|8883.6|8873.6|8892.1|8882.1|8881.1|8871.1|182
1655722200000|2022-06-20 10:50:00|8883.4|8873.4|8880.1|8870.1|8883.4|8873.4|8877.6|8867.6|115
1655722500000|2022-06-20 10:55:00|8880.4|8870.4|8881.1|8871.1|8884.4|8874.4|8880.4|8870.4|125
1655722800000|2022-06-20 11:00:00|8881.4|8871.4|8887.6|8877.6|8890.9|8880.9|8881.1|8871.1|121
1655723100000|2022-06-20 11:05:00|8889.4|8879.4|8886.6|8876.6|8891.6|8881.6|8883.6|8873.6|142
1655723400000|2022-06-20 11:10:00|8886.4|8876.4|8883.4|8873.4|8886.4|8876.4|8881.6|8871.6|113
1655723700000|2022-06-20 11:15:00|8883.1|8873.1|8889.9|8879.9|8890.1|8880.1|8881.6|8871.6|125
1655724000000|2022-06-20 11:20:00|8889.6|8879.6|8873.9|8863.9|8889.9|8879.9|8872.9|8862.9|134
1655724300000|2022-06-20 11:25:00|8873.1|8863.1|8869.6|8859.6|8874.6|8864.6|8864.9|8854.9|188
1655724600000|2022-06-20 11:30:00|8869.4|8859.4|8879.4|8869.4|8892.5|8880.1|8869.1|8859.1|243
1655724900000|2022-06-20 11:35:00|8879.6|8869.6|8882.9|8872.9|8884.4|8874.4|8872.1|8862.1|173
1655725200000|2022-06-20 11:40:00|8882.4|8872.4|8888.9|8878.9|8891.1|8881.1|8882.4|8872.4|172
1655725500000|2022-06-20 11:45:00|8889.1|8879.1|8887.1|8877.1|8889.4|8879.4|8883.9|8873.9|172
1655725800000|2022-06-20 11:50:00|8886.9|8876.9|8882.9|8872.9|8890.6|8880.6|8881.4|8871.4|168
1655726100000|2022-06-20 11:55:00|8882.6|8872.6|8879.4|8869.4|8887.4|8877.4|8878.9|8868.9|200
1655726400000|2022-06-20 12:00:00|8879.1|8869.1|8875.1|8865.1|8886.1|8876.1|8873.6|8863.6|167
1655726700000|2022-06-20 12:05:00|8875.4|8865.4|8870.6|8860.6|8875.6|8865.6|8867.4|8857.4|112
1655727000000|2022-06-20 12:10:00|8871.1|8861.1|8867.6|8857.6|8872.1|8862.1|8861.6|8851.6|142
1655727300000|2022-06-20 12:15:00|8867.4|8857.4|8879.1|8869.1|8879.1|8869.1|8867.4|8857.4|137
1655727600000|2022-06-20 12:20:00|8878.6|8868.6|8881.6|8871.6|8883.4|8873.4|8877.1|8867.1|133
1655727900000|2022-06-20 12:25:00|8881.4|8871.4|8891.6|8881.6|8892.1|8882.1|8878.4|8868.4|124
1655728200000|2022-06-20 12:30:00|8891.1|8881.1|8887.9|8877.9|8895.1|8885.1|8886.6|8876.6|87
1655728500000|2022-06-20 12:35:00|8888.1|8878.1|8876.1|8866.1|8890.1|8880.1|8875.4|8865.4|107
1655728800000|2022-06-20 12:40:00|8875.9|8865.9|8880.4|8870.4|8881.1|8871.1|8872.1|8862.1|153
1655729100000|2022-06-20 12:45:00|8880.1|8870.1|8891.1|8881.1|8891.9|8881.9|8877.6|8867.6|146
1655729400000|2022-06-20 12:50:00|8891.4|8881.4|8897.9|8887.9|8898.9|8888.9|8888.9|8878.9|167
1655729700000|2022-06-20 12:55:00|8898.1|8888.1|8892.9|8882.9|8899.4|8889.4|8892.9|8882.9|116
1655730000000|2022-06-20 13:00:00|8892.6|8882.6|8868.4|8858.4|8896.9|8886.9|8867.1|8857.1|427
1655730300000|2022-06-20 13:05:00|8868.9|8858.9|8881.1|8871.1|8886.6|8876.6|8868.9|8858.9|374
1655730600000|2022-06-20 13:10:00|8880.9|8870.9|8861.6|8851.6|8882.1|8872.1|8859.1|8849.1|368
1655730900000|2022-06-20 13:15:00|8861.4|8851.4|8889.9|8879.9|8890.9|8880.9|8861.4|8851.4|349
1655731200000|2022-06-20 13:20:00|8889.1|8879.1|8882.9|8872.9|8898.9|8888.9|8878.9|8868.9|314
1655731500000|2022-06-20 13:25:00|8883.1|8873.1|8890.4|8880.4|8892.6|8882.6|8881.4|8871.4|277
1655731800000|2022-06-20 13:30:00|8890.6|8880.6|8886.6|8876.6|8894.4|8884.4|8884.9|8874.9|273
1655732100000|2022-06-20 13:35:00|8886.9|8876.9|8885.1|8875.1|8889.6|8879.6|8878.9|8868.9|323
1655732400000|2022-06-20 13:40:00|8884.9|8874.9|8882.1|8872.1|8889.4|8879.4|8877.6|8867.6|269
1655732700000|2022-06-20 13:45:00|8881.6|8871.6|8876.1|8866.1|8885.9|8875.9|8870.4|8860.4|325
1655733000000|2022-06-20 13:50:00|8876.4|8866.4|8870.5|8860.5|8877.9|8867.9|8868.6|8858.6|276
1655733300000|2022-06-20 13:55:00|8870.6|8860.6|8859.6|8849.6|8870.9|8860.9|8856.4|8846.4|360
1655733600000|2022-06-20 14:00:00|8859.4|8849.4|8867.4|8857.4|8871.9|8861.9|8859.1|8849.1|286
1655733900000|2022-06-20 14:05:00|8867.6|8857.6|8870.6|8860.6|8875.4|8865.4|8860.9|8850.9|249
1655734200000|2022-06-20 14:10:00|8870.9|8860.9|8871.1|8861.1|8877.1|8867.1|8868.1|8858.1|265
1655734500000|2022-06-20 14:15:00|8871.4|8861.4|8870.4|8860.4|8878.1|8868.1|8869.9|8859.9|272
1655734800000|2022-06-20 14:20:00|8870.1|8860.1|8863.4|8853.4|8874.1|8864.1|8861.4|8851.4|268
1655735100000|2022-06-20 14:25:00|8862.6|8852.6|8857.4|8847.4|8866.6|8856.6|8857.1|8847.1|251
1655735400000|2022-06-20 14:30:00|8857.6|8847.6|8863.9|8853.9|8865.1|8855.1|8855.9|8845.9|245
1655735700000|2022-06-20 14:35:00|8863.6|8853.6|8884.5|8874.5|8889.1|8879.1|8863.4|8853.4|394
1655736000000|2022-06-20 14:40:00|8884.8|8874.8|8885.9|8875.9|8898|8888|8879.9|8869.9|434
1655736300000|2022-06-20 14:45:00|8886.4|8876.4|8917|8907|8926.4|8911|8885.6|8875.6|520
1655736600000|2022-06-20 14:50:00|8917.9|8907.9|8916.1|8906.1|8923.9|8913.9|8908.8|8898.8|382
1655736900000|2022-06-20 14:55:00|8915.9|8905.9|8931.9|8921.9|8933.3|8923.3|8915.9|8905.9|460
1655737200000|2022-06-20 15:00:00|8932.1|8922.1|8937.4|8927.4|8947.5|8937.5|8931.9|8921.9|374
1655737500000|2022-06-20 15:05:00|8937.1|8927.1|8919.4|8909.4|8937.1|8927.1|8918.3|8908.3|284
1655737800000|2022-06-20 15:10:00|8919.1|8909.1|8922.4|8912.4|8923.1|8913.1|8912.4|8902.4|213
1655738100000|2022-06-20 15:15:00|8922.9|8912.9|8923.4|8913.4|8925.9|8915.9|8919.1|8909.1|285
1655738400000|2022-06-20 15:20:00|8923.1|8913.1|8942.9|8932.9|8943.4|8933.4|8922.4|8912.4|289
1655738700000|2022-06-20 15:25:00|8942.6|8932.6|8955.9|8945.9|8967.9|8957.9|8942.1|8932.1|366
1655739000000|2022-06-20 15:30:00|8956.9|8946.9|8948.4|8938.4|8957.9|8947.9|8943.3|8933.3|348
1655739300000|2022-06-20 15:35:00|8948.1|8938.1|8968.1|8958.1|8969.5|8959.5|8946.4|8936.4|273
1655739600000|2022-06-20 15:40:00|8967.6|8957.6|8970.6|8960.6|8972.6|8962.6|8960.1|8950.1|278
1655739900000|2022-06-20 15:45:00|8970.1|8960.1|8980.6|8970.6|8988.9|8978.9|8970.1|8960.1|234
1655740200000|2022-06-20 15:50:00|8981.1|8971.1|8983.4|8973.4|8996.9|8986.9|8979.4|8969.4|296
1655740500000|2022-06-20 15:55:00|8984.6|8974.6|8973.6|8963.6|8987.9|8977.9|8973.6|8963.6|167
1655740800000|2022-06-20 16:00:00|8973.4|8963.4|8964.4|8954.4|8973.4|8963.4|8961.6|8951.6|115
1655741100000|2022-06-20 16:05:00|8964.9|8954.9|8969.4|8959.4|8969.4|8959.4|8961.9|8951.9|63
1655741400000|2022-06-20 16:10:00|8970.4|8960.4|8968.6|8958.6|8975.1|8965.1|8966.6|8956.6|114
1655741700000|2022-06-20 16:15:00|8968.4|8958.4|8981.6|8971.6|8984.1|8974.1|8966.6|8956.6|134
1655742000000|2022-06-20 16:20:00|8981.1|8971.1|8972.1|8962.1|8981.1|8971.1|8971.6|8961.6|101
1655742300000|2022-06-20 16:25:00|8971.6|8961.6|8971.4|8961.4|8976.1|8966.1|8968.4|8958.4|90
1655742600000|2022-06-20 16:30:00|8970.9|8960.9|8967.6|8957.6|8971.1|8961.1|8967.1|8957.1|71
1655742900000|2022-06-20 16:35:00|8967.9|8957.9|8964.1|8954.1|8970.9|8960.9|8961.6|8951.6|88
1655743200000|2022-06-20 16:40:00|8963.9|8953.9|8962.9|8952.9|8965.1|8955.1|8959.1|8949.1|129
1655743500000|2022-06-20 16:45:00|8962.1|8952.1|8958.4|8948.4|8964.9|8954.9|8958.1|8948.1|161
1655743800000|2022-06-20 16:50:00|8958.1|8948.1|8955.6|8945.6|8959.4|8949.4|8953.9|8943.9|125
1655744100000|2022-06-20 16:55:00|8955.4|8945.4|8944.9|8934.9|8955.6|8945.6|8937.1|8927.1|172
1655769600000|2022-06-21 00:00:00|8971.6|8951.6|8961.6|8951.6|8974.9|8956.8|8956.5|8946.1|131
1655769900000|2022-06-21 00:05:00|8961.5|8951.5|8962.4|8952.4|8964.4|8954.4|8958.1|8948.1|102
1655770200000|2022-06-21 00:10:00|8962.6|8952.6|8952|8942|8968.5|8954.9|8950.8|8940.8|110
1655770500000|2022-06-21 00:15:00|8952.8|8942.8|8948.3|8938.3|8956.6|8946.6|8945.3|8935.3|89
1655770800000|2022-06-21 00:20:00|8947.8|8937.8|8961|8951|8961.8|8951.8|8947.5|8937.5|118
1655771100000|2022-06-21 00:25:00|8961.3|8951.3|8960.5|8950.5|8964.5|8954.5|8959.8|8949.8|100
1655771400000|2022-06-21 00:30:00|8961.3|8951.3|8973.3|8963.3|8973.3|8963.3|8958.8|8948.8|82
1655771700000|2022-06-21 00:35:00|8973.5|8963.5|8964.3|8954.3|8974|8964|8964|8954|140
1655772000000|2022-06-21 00:40:00|8964.5|8954.5|8955|8945|8967.8|8957.8|8953.4|8943.4|201
1655772300000|2022-06-21 00:45:00|8955.3|8945.3|8962.3|8952.3|8963.8|8953.8|8955.3|8945.3|135
1655772600000|2022-06-21 00:50:00|8961.8|8951.8|8968.5|8958.5|8968.8|8958.8|8959.8|8949.8|126
1655772900000|2022-06-21 00:55:00|8969|8959|8980|8970|8983.8|8973.8|8967.5|8957.5|188
1655773200000|2022-06-21 01:00:00|8980.3|8970.3|8966.5|8956.5|8990.5|8980.5|8964.3|8953.4|286
1655773500000|2022-06-21 01:05:00|8966.8|8956.8|8959.5|8949.5|8973.5|8963.5|8958.5|8948.5|244
1655773800000|2022-06-21 01:10:00|8958.9|8948.9|8962.8|8952.8|8963|8952.8|8949.3|8939.3|249
1655774100000|2022-06-21 01:15:00|8963.3|8953.3|8980|8970|8981|8971|8958.8|8948.8|261
1655774400000|2022-06-21 01:20:00|8979.8|8969.8|8984|8974|8989.5|8977.5|8979.3|8969.3|248
1655774700000|2022-06-21 01:25:00|8984.3|8974.3|8982.8|8972.8|8991.5|8981.5|8981.3|8971.3|167
1655775000000|2022-06-21 01:30:00|8983.3|8973.3|8978.8|8968.8|8984.8|8974.8|8966.5|8956.5|350
1655775300000|2022-06-21 01:35:00|8978.5|8968.5|8972.3|8962.3|8978.5|8968.5|8968|8958|332
1655775600000|2022-06-21 01:40:00|8972.8|8962.8|8975.5|8965.5|8978.6|8968.3|8964|8954|257
1655775900000|2022-06-21 01:45:00|8975.3|8965.3|8986|8976|8986.3|8976.3|8973.5|8963.5|155
1655776200000|2022-06-21 01:50:00|8985.8|8975.8|8990.3|8980.3|8991|8981|8983|8973|204
1655776500000|2022-06-21 01:55:00|8990.5|8980.5|8985.5|8975.5|8990.5|8980.5|8983|8973|245
1655776800000|2022-06-21 02:00:00|8985.3|8975.3|8994.5|8984.5|8996|8986|8985.3|8975.3|200
1655777100000|2022-06-21 02:05:00|8994.3|8984.3|8988.3|8978.3|8994.3|8984.3|8987.3|8977.3|302
1655777400000|2022-06-21 02:10:00|8989.3|8979.3|8986.3|8976.3|8989.5|8979.5|8975.5|8965.5|198
1655777700000|2022-06-21 02:15:00|8986.5|8976.5|8982.5|8972.5|8987.5|8977.5|8978|8968|195
1655778000000|2022-06-21 02:20:00|8982.8|8972.8|8986.5|8976.5|8990.8|8980.8|8982.3|8968|147
1655778300000|2022-06-21 02:25:00|8986.3|8976.3|8992.3|8982.3|8992.3|8982.3|8986.3|8976.3|129
1655778600000|2022-06-21 02:30:00|8992|8982|8984.5|8974.5|8994.8|8984.8|8982.3|8972.3|219
1655778900000|2022-06-21 02:35:00|8984.3|8974.3|8986.8|8976.8|8987.8|8977.8|8980.5|8970.5|210
1655779200000|2022-06-21 02:40:00|8987.3|8977.3|8978|8968|8989.5|8979.5|8977.8|8964.8|226
1655779500000|2022-06-21 02:45:00|8978.3|8968.3|8975.5|8965.5|8984.8|8974.8|8975.5|8965.5|181
1655779800000|2022-06-21 02:50:00|8975.3|8965.3|8969.3|8959.3|8980.3|8970.3|8969.3|8959.3|190
1655780100000|2022-06-21 02:55:00|8969|8959|8975.3|8965.3|8978.3|8966.3|8965.8|8955.8|223
1655780400000|2022-06-21 03:00:00|8975|8965|8972.3|8962.3|8979.4|8968|8964.3|8954.3|274
1655780700000|2022-06-21 03:05:00|8972|8962|8972.8|8962.8|8974.3|8964.3|8969.3|8959.3|245
1655781000000|2022-06-21 03:10:00|8973|8963|8983.8|8973.8|8984.3|8974.3|8970.5|8960.5|235
1655781300000|2022-06-21 03:15:00|8983.3|8973.3|8981|8971|8983.3|8973.3|8979.3|8969.3|205
1655781600000|2022-06-21 03:20:00|8981.3|8971.3|8981|8971|8988.5|8978.5|8976|8966|210
1655781900000|2022-06-21 03:25:00|8981.3|8971.3|8978.8|8968.8|8982|8972|8975.3|8965.3|167
1655782200000|2022-06-21 03:30:00|8979|8969|8978|8968|8980.3|8970.3|8976.3|8966.3|63
1655782500000|2022-06-21 03:35:00|8977.8|8967.8|8976.8|8966.8|8977.8|8967.8|8971|8961|98
1655782800000|2022-06-21 03:40:00|8977|8967|8981|8971|8981|8971|8976.8|8966.8|83
1655783100000|2022-06-21 03:45:00|8980.3|8970.3|8975.8|8965.8|8980.8|8970.8|8974.3|8964.3|84
1655783400000|2022-06-21 03:50:00|8975.3|8965.3|8976.8|8966.8|8977|8967|8974.8|8964.8|82
1655783700000|2022-06-21 03:55:00|8976.5|8966.5|8976.5|8966.5|8978|8968|8975.3|8965.3|83
1655784000000|2022-06-21 04:00:00|8977.3|8967.3|8976|8966|8979.5|8969.5|8975.8|8965.8|55
1655784300000|2022-06-21 04:05:00|8975.8|8965.8|8973|8963|8976.8|8966.8|8972|8962|73
1655784600000|2022-06-21 04:10:00|8973.3|8963.3|8968.5|8958.5|8974.3|8964.3|8968.3|8958.3|53
1655784900000|2022-06-21 04:15:00|8968.8|8958.8|8974.8|8964.8|8976.3|8966.3|8968.5|8958.5|62
1655785200000|2022-06-21 04:20:00|8975.3|8965.3|8977.5|8967.5|8979.5|8969.5|8975.3|8965.3|65
1655785500000|2022-06-21 04:25:00|8977|8967|8969.8|8959.8|8978|8968|8969.3|8959.3|66
1655785800000|2022-06-21 04:30:00|8969.5|8959.5|8962.3|8952.3|8969.5|8959.5|8958.5|8948.5|77
1655786100000|2022-06-21 04:35:00|8962|8952|8952|8942|8963|8953|8950.5|8940.5|86
1655786400000|2022-06-21 04:40:00|8951.8|8941.8|8953.8|8943.8|8954|8944|8946|8936|106
1655786700000|2022-06-21 04:45:00|8953.5|8943.5|8953.5|8943.5|8957.3|8947.3|8952.5|8942.5|94
1655787000000|2022-06-21 04:50:00|8953.3|8943.3|8953.5|8943.5|8955.5|8945.5|8952.3|8942.3|96
1655787300000|2022-06-21 04:55:00|8953.8|8943.8|8958.3|8948.3|8959|8949|8953.3|8943.3|97
1655787600000|2022-06-21 05:00:00|8958|8948|8960|8950|8967.8|8957.8|8957|8947|127
1655787900000|2022-06-21 05:05:00|8959.5|8949.5|8946.3|8936.3|8959.5|8949.5|8944.8|8934.8|119
1655788200000|2022-06-21 05:10:00|8946.5|8936.5|8940.5|8930.5|8949.3|8939.3|8937|8927|143
1655788500000|2022-06-21 05:15:00|8940.3|8930.3|8948.3|8938.3|8949|8939|8938|8928|102
1655788800000|2022-06-21 05:20:00|8948|8938|8946.8|8936.8|8950.5|8940.5|8945|8935|118
1655789100000|2022-06-21 05:25:00|8947|8937|8945.8|8935.8|8952.1|8940.3|8944.3|8932.1|172
1655789400000|2022-06-21 05:30:00|8945.5|8935.5|8922.3|8912.3|8945.8|8935.8|8915.5|8905.5|394
1655789700000|2022-06-21 05:35:00|8922.5|8912.5|8921|8911|8922.8|8912.8|8912|8900|266
1655790000000|2022-06-21 05:40:00|8921.3|8911.3|8910.5|8900.5|8921.8|8911.8|8909.5|8899.5|196
1655790300000|2022-06-21 05:45:00|8910.8|8900.8|8898|8888|8913.5|8903.5|8893.3|8883.3|305
1655790600000|2022-06-21 05:50:00|8897.8|8887.8|8901.5|8891.5|8909.8|8896.3|8894.8|8884.8|277
1655790900000|2022-06-21 05:55:00|8901.8|8891.8|8906|8896|8908.3|8898.3|8898|8888|233
1655791200000|2022-06-21 06:00:00|8905.8|8895.8|8902.3|8892.3|8913.5|8903.5|8901.5|8891.5|258
1655791500000|2022-06-21 06:05:00|8902|8892|8898.8|8888.8|8904|8894|8895.5|8885.5|240
1655791800000|2022-06-21 06:10:00|8899|8889|8901|8891|8906.9|8893.3|8895.8|8885.8|238
1655792100000|2022-06-21 06:15:00|8900.8|8890.8|8914|8904|8916|8906|8896.5|8886.5|277
1655792400000|2022-06-21 06:20:00|8913.3|8903.3|8918.5|8908.5|8926.5|8916.5|8913.3|8903.3|225
1655792700000|2022-06-21 06:25:00|8918.3|8908.3|8925.3|8915.3|8927.6|8917.6|8914|8904|232
1655793000000|2022-06-21 06:30:00|8924.8|8914.8|8938.3|8928.3|8938.3|8928.3|8920.3|8910.3|247
1655793300000|2022-06-21 06:35:00|8938.5|8928.5|8941|8931|8941|8931|8935|8925|199
1655793600000|2022-06-21 06:40:00|8941.3|8931.3|8936.8|8926.8|8943.3|8933.3|8934.3|8924.3|213
1655793900000|2022-06-21 06:45:00|8937|8927|8935.5|8925.5|8938|8928|8929.5|8919.5|206
1655794200000|2022-06-21 06:50:00|8935.3|8925.3|8932|8922|8935.3|8925.3|8926.3|8916.3|218
1655794500000|2022-06-21 06:55:00|8932.3|8922.3|8924.4|8914.4|8932.3|8922.3|8918.4|8908.4|330
1655794800000|2022-06-21 07:00:00|8924.1|8914.1|8934.6|8924.6|8936|8926|8915.9|8905.9|316
1655795100000|2022-06-21 07:05:00|8933.9|8923.9|8937.1|8927.1|8942.6|8932.6|8926.9|8916.9|186
1655795400000|2022-06-21 07:10:00|8936.4|8926.4|8957.1|8947.1|8958.4|8948.4|8934.6|8924.6|222
1655795700000|2022-06-21 07:15:00|8957.4|8947.4|8969.6|8959.6|8977.9|8967.9|8957.4|8947.4|293
1655796000000|2022-06-21 07:20:00|8969.9|8959.9|8973.4|8963.4|8981.9|8971.9|8963.6|8953.6|207
1655796300000|2022-06-21 07:25:00|8973.6|8963.6|8993.9|8983.9|8994.4|8984.4|8972.6|8962.6|280
1655796600000|2022-06-21 07:30:00|8994.1|8984.1|9003.6|8993.6|9012.4|9002.4|8994.1|8984.1|292
1655796900000|2022-06-21 07:35:00|9003.9|8993.9|9027|9017|9029.8|9019.8|9003.4|8993.4|320
1655797200000|2022-06-21 07:40:00|9026.9|9016.9|9022.9|9012.9|9028.3|9018.3|9019.9|9009.9|278
1655797500000|2022-06-21 07:45:00|9022.6|9012.6|9022.4|9012.4|9041.1|9026.8|9020.4|9010.4|231
1655797800000|2022-06-21 07:50:00|9022.1|9012.1|9044.4|9034.4|9047.9|9037.9|9019.9|9009.9|285
1655798100000|2022-06-21 07:55:00|9044.1|9034.1|9036.1|9026.1|9047.6|9037.6|9033.9|9023.9|251
1655798400000|2022-06-21 08:00:00|9035.9|9025.9|9033.9|9023.9|9044.3|9032.9|9033.1|9023.1|208
1655798700000|2022-06-21 08:05:00|9034.1|9024.1|9042.6|9032.6|9048.6|9038.6|9033.9|9023.9|236
1655799000000|2022-06-21 08:10:00|9042.4|9032.4|9048.4|9038.4|9048.4|9038.4|9039.1|9029.1|189
1655799300000|2022-06-21 08:15:00|9048.1|9038.1|9052.6|9042.6|9055.9|9045.9|9047.9|9037.9|237
1655799600000|2022-06-21 08:20:00|9053.1|9043.1|9055.4|9045.4|9055.9|9045.9|9048.6|9038.6|191
1655799900000|2022-06-21 08:25:00|9055.1|9045.1|9046.6|9036.6|9061.4|9051.4|9046.6|9036.6|212
1655800200000|2022-06-21 08:30:00|9043.9|9033.9|9046.9|9036.9|9049.4|9039.4|9042.6|9032.6|166
1655800500000|2022-06-21 08:35:00|9046.6|9036.6|9031.4|9021.4|9047.6|9037.6|9030.4|9020.4|167
1655800800000|2022-06-21 08:40:00|9031.1|9021.1|9033.1|9023.1|9034.4|9024.4|9026.1|9016.1|186
1655801100000|2022-06-21 08:45:00|9033.4|9023.4|9029.1|9019.1|9033.9|9023.9|9028.6|9018.6|171
1655801400000|2022-06-21 08:50:00|9028.9|9018.9|9022.6|9012.6|9028.9|9018.9|9019.1|9009.1|145
1655801700000|2022-06-21 08:55:00|9022.8|9012.8|9024.1|9014.1|9024.4|9014.4|9019.1|9009.1|152
1655802000000|2022-06-21 09:00:00|9024.4|9014.4|9017.1|9007.1|9025.4|9015.4|9014.1|9004.1|193
1655802300000|2022-06-21 09:05:00|9016.9|9006.9|9021.9|9011.9|9021.9|9011.9|9012.6|9002.6|141
1655802600000|2022-06-21 09:10:00|9022.1|9012.1|9010.4|9000.4|9022.4|9012.4|9008.9|8998.9|158
1655802900000|2022-06-21 09:15:00|9010.1|9000.1|9011.4|9001.4|9016.1|9006.1|9009.1|8999.1|172
1655803200000|2022-06-21 09:20:00|9011.1|9001.1|9012.9|9002.9|9013.6|9003.6|9007.6|8997.6|138
1655803500000|2022-06-21 09:25:00|9013.1|9003.1|9007.9|8997.9|9015.4|9005.4|9007.6|8997.6|92
1655803800000|2022-06-21 09:30:00|9007.6|8997.6|9010.4|9000.4|9010.9|9000.9|9007.1|8997.1|147
1655804100000|2022-06-21 09:35:00|9010.6|9000.6|9011.1|9001.1|9013.4|9003.4|9009.4|8999.4|134
1655804400000|2022-06-21 09:40:00|9012.1|9002.1|9007.4|8997.4|9012.1|9002.1|9006.4|8996.4|142
1655804700000|2022-06-21 09:45:00|9007.1|8997.1|9008.9|8998.9|9010.6|9000.6|9006.9|8996.9|138
1655805000000|2022-06-21 09:50:00|9008.6|8998.6|9007.9|8997.9|9009.6|8999.6|9006.4|8996.4|142
1655805300000|2022-06-21 09:55:00|9007.6|8997.6|9008.6|8998.6|9010.9|9000.9|9007.4|8997.4|73
1655805600000|2022-06-21 10:00:00|9008.4|8998.4|9007.1|8997.1|9010.1|9000.1|9006.6|8996.6|106
1655805900000|2022-06-21 10:05:00|9007.4|8997.4|9011.6|9001.6|9013.4|9003.4|9006.6|8996.6|125
1655806200000|2022-06-21 10:10:00|9012.4|9002.4|9008.1|8998.1|9012.4|9002.4|9007.1|8997.1|118
1655806500000|2022-06-21 10:15:00|9008.4|8998.4|9003.4|8993.4|9009.4|8999.4|9003.4|8993.4|202
1655806800000|2022-06-21 10:20:00|9003.1|8993.1|8994.4|8984.4|9005.4|8995.4|8991.9|8981.9|193
1655807100000|2022-06-21 10:25:00|8994.1|8984.1|8990.1|8980.1|8995.4|8985.4|8988.1|8978.1|154
1655807400000|2022-06-21 10:30:00|8990.4|8980.4|8994.6|8984.6|8995.9|8985.9|8987.1|8977.1|143
1655807700000|2022-06-21 10:35:00|8994.4|8984.4|8991.6|8981.6|8997.4|8987.4|8987.4|8977.4|126
1655808000000|2022-06-21 10:40:00|8991.9|8981.9|8999.1|8989.1|8999.4|8989.4|8990.6|8980.6|134
1655808300000|2022-06-21 10:45:00|8998.6|8988.6|9003.9|8993.9|9006.1|8996.1|8997.6|8987.6|104
1655808600000|2022-06-21 10:50:00|9004.1|8994.1|8998.4|8988.4|9007.9|8997.9|8998.4|8988.4|111
1655808900000|2022-06-21 10:55:00|8997.9|8987.9|8991.9|8981.9|8999.1|8989.1|8989.6|8979.6|192
1655809200000|2022-06-21 11:00:00|8991.6|8981.6|8992.6|8982.6|8995.1|8985.1|8990.1|8980.1|136
1655809500000|2022-06-21 11:05:00|8993.1|8983.1|8989.6|8979.6|8993.1|8983.1|8986.4|8976.4|140
1655809800000|2022-06-21 11:10:00|8989.4|8979.4|8986.1|8976.1|8989.6|8979.6|8985.4|8975.4|174
1655810100000|2022-06-21 11:15:00|8986.4|8976.4|8994.6|8984.6|8998.1|8988.1|8984.1|8974.1|185
1655810400000|2022-06-21 11:20:00|8994.9|8984.9|8991.4|8981.4|8997.1|8987.1|8983.1|8973.1|138
1655810700000|2022-06-21 11:25:00|8991.1|8981.1|8996.1|8986.1|9000.1|8990.1|8988.4|8978.4|196
1655811000000|2022-06-21 11:30:00|8995.9|8985.9|9003|8993|9003.5|8993.5|8986.4|8976.4|248
1655811300000|2022-06-21 11:35:00|9003.3|8993.3|8990.1|8980.1|9009.5|8999.5|8988.9|8978.9|218
1655811600000|2022-06-21 11:40:00|8989.9|8979.9|8987.6|8977.6|8994.1|8984.1|8987.1|8977.1|200
1655811900000|2022-06-21 11:45:00|8989.1|8979.1|8986.9|8976.9|8991.9|8981.9|8982.9|8972.9|205
1655812200000|2022-06-21 11:50:00|8987.1|8977.1|8986.1|8976.1|8992.9|8982.9|8984.9|8974.9|226
1655812500000|2022-06-21 11:55:00|8986.4|8976.4|8994.1|8984.1|8994.6|8984.6|8986.1|8976.1|210
1655812800000|2022-06-21 12:00:00|8993.9|8983.9|8985.9|8975.9|8996.1|8986.1|8984.1|8974.1|166
1655813100000|2022-06-21 12:05:00|8986.1|8976.1|8983.6|8973.6|8993.6|8983.6|8983.6|8973.6|166
1655813400000|2022-06-21 12:10:00|8983.4|8973.4|8997.4|8987.4|9001.9|8991.9|8981.6|8971.6|255
1655813700000|2022-06-21 12:15:00|8997.6|8987.6|9009.1|8999.1|9010.9|9000.9|8996.1|8986.1|209
1655814000000|2022-06-21 12:20:00|9009.4|8999.4|9011.9|9001.9|9013.1|9003.1|9001.6|8991.6|266
1655814300000|2022-06-21 12:25:00|9012.1|9002.1|9019.6|9009.6|9020.9|9010.9|9004.9|8994.9|145
1655814600000|2022-06-21 12:30:00|9018.9|9008.9|9016.4|9006.4|9033.6|9023.6|9016.4|9006.4|211
1655814900000|2022-06-21 12:35:00|9016.1|9006.1|8998.6|8988.6|9016.1|9006.1|8998.6|8988.6|235
1655815200000|2022-06-21 12:40:00|8998.9|8988.9|8993.1|8983.1|9000.4|8990.4|8987.6|8977.6|172
1655815500000|2022-06-21 12:45:00|8992.9|8982.9|8990.4|8980.4|8994.4|8984.4|8985.4|8975.4|196
1655815800000|2022-06-21 12:50:00|8989.9|8979.9|8982.4|8972.4|8993.9|8983.9|8977.6|8967.6|208
1655816100000|2022-06-21 12:55:00|8981.6|8971.6|8985.1|8975.1|8989.1|8979.1|8977.6|8967.6|217
1655816400000|2022-06-21 13:00:00|8984.9|8974.9|9014.1|9004.1|9025.5|9015.5|8982.9|8972.9|495
1655816700000|2022-06-21 13:05:00|9013.6|9003.6|9030.9|9020.9|9033.6|9023.6|9006.6|8996.6|358
1655817000000|2022-06-21 13:10:00|9031.1|9021.1|9012.6|9002.6|9034.4|9024.4|9010.6|9000.6|352
1655817300000|2022-06-21 13:15:00|9012.4|9002.4|9002.4|8992.4|9022.1|9012.1|9002.1|8992.1|318
1655817600000|2022-06-21 13:20:00|9002.1|8992.1|9007.6|8997.6|9009.6|8999.6|8996.1|8986.1|277
1655817900000|2022-06-21 13:25:00|9007.9|8997.9|9000.9|8990.9|9008.4|8998.4|8996.6|8986.6|324
1655818200000|2022-06-21 13:30:00|9000.6|8990.6|9003.6|8993.6|9008.1|8998.1|9000.4|8990.4|478
1655818500000|2022-06-21 13:35:00|9003.9|8993.9|9021.9|9011.9|9022.1|9012.1|8997.9|8987.9|405
1655818800000|2022-06-21 13:40:00|9022.1|9012.1|9030.4|9020.4|9034.4|9024.4|9021.9|9011.9|353
1655819100000|2022-06-21 13:45:00|9030.6|9020.6|9025.1|9015.1|9042.9|9032.9|9019.4|9009.4|418
1655819400000|2022-06-21 13:50:00|9025.9|9015.9|9023.1|9013.1|9028.6|9018.6|9015.4|9005.4|347
1655819700000|2022-06-21 13:55:00|9022.9|9012.9|9033.9|9023.9|9034.6|9024.6|9020.6|9010.6|339
1655820000000|2022-06-21 14:00:00|9036.1|9026.1|9029.1|9019.1|9037.9|9027.9|9028.4|9018.4|374
1655820300000|2022-06-21 14:05:00|9028.9|9018.9|9020.6|9010.6|9029.4|9019.4|9014.9|9004.9|351
1655820600000|2022-06-21 14:10:00|9020.1|9010.1|9034.9|9024.9|9040.1|9030.1|9016.9|9006.9|294
1655820900000|2022-06-21 14:15:00|9036.1|9026.1|9027.1|9017.1|9037.4|9027.4|9025.9|9015.9|352
1655821200000|2022-06-21 14:20:00|9027.4|9017.4|9029.1|9019.1|9035.9|9025.9|9021.9|9011.9|286
1655821500000|2022-06-21 14:25:00|9028.1|9018.1|9023.9|9013.9|9031.9|9021.9|9020.4|9010.4|319
1655821800000|2022-06-21 14:30:00|9024.1|9014.1|9025.6|9015.6|9031.1|9021.1|9021.9|9011.9|292
1655822100000|2022-06-21 14:35:00|9025.9|9015.9|9042.4|9032.4|9049.6|9039.6|9024.6|9014.6|365
1655822400000|2022-06-21 14:40:00|9042.6|9032.6|9047.9|9037.9|9066.1|9056.1|9041.6|9031.6|459
1655822700000|2022-06-21 14:45:00|9047.5|9037.5|9046.1|9036.1|9050.1|9040.1|9041.9|9031.9|301
1655823000000|2022-06-21 14:50:00|9046.4|9036.4|9029.1|9019.1|9046.4|9036.4|9027.6|9017.6|355
1655823300000|2022-06-21 14:55:00|9030.4|9020.4|9020.9|9010.9|9030.4|9020.4|9018.1|9008.1|385
1655823600000|2022-06-21 15:00:00|9020.6|9010.6|9020.1|9010.1|9030.9|9020.9|9020.1|9010.1|293
1655823900000|2022-06-21 15:05:00|9019.9|9009.9|9013.4|9003.4|9022.4|9012.4|9013.1|9003.1|319
1655824200000|2022-06-21 15:10:00|9013.1|9003.1|9008.6|8998.6|9014.1|9004.1|9005.6|8995.6|243
1655824500000|2022-06-21 15:15:00|9008.4|8998.4|9003.4|8993.4|9009.1|8999.1|8998.1|8988.1|250
1655824800000|2022-06-21 15:20:00|9003.6|8993.6|9004.1|8994.1|9013.4|9003.4|9002.1|8992.1|235
1655825100000|2022-06-21 15:25:00|9004.6|8994.6|9007.4|8997.4|9015.6|9005.6|9004.6|8994.6|225
1655825400000|2022-06-21 15:30:00|9007.6|8997.6|9015.4|9005.4|9020.9|9010.9|9007.4|8997.4|319
1655825700000|2022-06-21 15:35:00|9015.1|9005.1|9012.1|9002.1|9019.4|9009.4|9000.9|8990.9|356
1655826000000|2022-06-21 15:40:00|9011.6|9001.6|9008.4|8998.4|9018.1|9008.1|9007.1|8991.4|373
1655826300000|2022-06-21 15:45:00|9007.4|8997.4|9009.6|8999.6|9011.4|9001.4|8994|8984|416
1655826600000|2022-06-21 15:50:00|9009.9|8999.9|9005.6|8995.6|9016|9003.9|9002.4|8992.4|265
1655826900000|2022-06-21 15:55:00|9005.9|8995.9|9011.1|9001.1|9014.4|9004.4|9005.9|8995.9|298
1655827200000|2022-06-21 16:00:00|9010.6|9000.6|9000.9|8990.9|9011.9|9001.9|8997.9|8987.9|261
1655827500000|2022-06-21 16:05:00|9000.6|8990.6|8997.4|8987.4|9005.9|8995.9|8995.6|8985.6|293
1655827800000|2022-06-21 16:10:00|8997.6|8987.6|8993.4|8983.4|8999.4|8989.4|8987.6|8977.6|281
1655828100000|2022-06-21 16:15:00|8993.6|8983.6|8996.4|8986.4|8996.9|8986.9|8989.4|8979.4|266
1655828400000|2022-06-21 16:20:00|8996.1|8986.1|8993.6|8983.6|8997.9|8987.9|8992.6|8982.6|316
1655828700000|2022-06-21 16:25:00|8993.9|8983.9|8996.4|8986.4|8997.9|8987.9|8990.4|8980.4|269
1655829000000|2022-06-21 16:30:00|8996.6|8986.6|8990.9|8980.9|8996.9|8986.9|8988.6|8978.6|321
1655829300000|2022-06-21 16:35:00|8990.4|8980.4|8986.6|8976.6|8998.1|8988.1|8986.6|8976.6|230
1655829600000|2022-06-21 16:40:00|8987.4|8977.4|8979.9|8969.9|8988.9|8978.9|8978.9|8968.9|242
1655829900000|2022-06-21 16:45:00|8980.9|8970.9|8979.9|8969.9|8990.8|8977.6|8979.4|8969.4|184
1655830200000|2022-06-21 16:50:00|8980.4|8970.4|8984.9|8974.9|8986.6|8976.6|8978.4|8968.4|205
1655830500000|2022-06-21 16:55:00|8984.6|8974.6|8989.6|8979.6|8993.3|8983.3|8982.6|8972.6|226
1655856000000|2022-06-22 00:00:00|8935.6|8915.6|8932.8|8922.8|8937.8|8923.4|8927.5|8914.3|80
1655856300000|2022-06-22 00:05:00|8932.6|8922.6|8920.8|8910.8|8939|8929|8920.3|8910.3|149
1655856600000|2022-06-22 00:10:00|8921.1|8911.1|8912.5|8902.5|8927.6|8917.6|8912|8902|123
1655856900000|2022-06-22 00:15:00|8912.3|8902.3|8920.3|8910.3|8923.8|8913.8|8911|8901|203
1655857200000|2022-06-22 00:20:00|8920.8|8910.8|8924.3|8914.3|8931.8|8921.8|8920.8|8910.8|141
1655857500000|2022-06-22 00:25:00|8924.5|8914.5|8931|8921|8933.5|8923.5|8924.5|8914.5|146
1655857800000|2022-06-22 00:30:00|8930.8|8920.8|8927.5|8917.5|8935.5|8923.5|8926.5|8913.1|157
1655858100000|2022-06-22 00:35:00|8927.8|8917.8|8925.8|8915.8|8934.8|8924.8|8924|8914|136
1655858400000|2022-06-22 00:40:00|8925.5|8915.5|8926.5|8916.5|8927.3|8917.3|8921|8911|83
1655858700000|2022-06-22 00:45:00|8926.8|8916.8|8928|8918|8934|8924|8924.5|8914.5|161
1655859000000|2022-06-22 00:50:00|8928.5|8918.5|8925|8915|8931|8921|8919.8|8909.8|143
1655859300000|2022-06-22 00:55:00|8924.8|8914.8|8931.3|8921.3|8932.8|8922.8|8923.8|8913.8|96
1655859600000|2022-06-22 01:00:00|8931.8|8921.8|8909.3|8899.3|8936.3|8926.3|8907|8897|579
1655859900000|2022-06-22 01:05:00|8909.5|8899.5|8926.5|8916.5|8932.3|8919.3|8906.3|8896.3|313
1655860200000|2022-06-22 01:10:00|8926.3|8916.3|8906.8|8896.8|8928|8918|8906.5|8896.5|254
1655860500000|2022-06-22 01:15:00|8906.3|8896.3|8903.3|8893.3|8913.3|8903.3|8900.5|8890.5|305
1655860800000|2022-06-22 01:20:00|8903.5|8893.5|8911|8901|8912|8902|8902|8892|248
1655861100000|2022-06-22 01:25:00|8910.8|8900.8|8912.5|8902.5|8918|8908|8909.3|8899.3|194
1655861400000|2022-06-22 01:30:00|8912.8|8902.8|8902|8892|8921.3|8911.3|8900|8890|335
1655861700000|2022-06-22 01:35:00|8902.3|8892.3|8879.8|8869.8|8902.8|8892.8|8878|8868|301
1655862000000|2022-06-22 01:40:00|8880|8870|8868.8|8858.8|8880|8870|8863.5|8853.5|368
1655862300000|2022-06-22 01:45:00|8869|8859|8888|8878|8889.5|8879.5|8868.5|8858.5|344
1655862600000|2022-06-22 01:50:00|8888.3|8878.3|8884|8874|8891.5|8881.5|8880.5|8868.1|258
1655862900000|2022-06-22 01:55:00|8884.3|8874.3|8878.5|8868.5|8886|8876|8876.8|8866.8|234
1655863200000|2022-06-22 02:00:00|8878.3|8868.3|8891.3|8881.3|8891.5|8881.5|8876.3|8866.3|229
1655863500000|2022-06-22 02:05:00|8891.5|8881.5|8882.3|8872.3|8892|8882|8879.5|8869.5|257
1655863800000|2022-06-22 02:10:00|8882|8872|8890.5|8880.5|8890.5|8880.5|8879.5|8869.5|284
1655864100000|2022-06-22 02:15:00|8890.3|8880.3|8892.5|8882.5|8897|8887|8885.3|8875.3|141
1655864400000|2022-06-22 02:20:00|8892.8|8882.8|8898.3|8888.3|8899.5|8889.5|8892.8|8882.8|109
1655864700000|2022-06-22 02:25:00|8899|8889|8892.8|8882.8|8900|8890|8892.8|8882.8|123
1655865000000|2022-06-22 02:30:00|8893|8883|8899|8889|8899|8889|8889.5|8879.5|279
1655865300000|2022-06-22 02:35:00|8898.8|8888.8|8905|8895|8905.5|8895.5|8897.5|8887.5|236
1655865600000|2022-06-22 02:40:00|8904.8|8894.8|8893.5|8883.5|8908|8898|8892.8|8882.8|285
1655865900000|2022-06-22 02:45:00|8892.8|8882.8|8886.8|8876.8|8897.8|8886.5|8886.3|8876.3|285
1655866200000|2022-06-22 02:50:00|8887|8877|8883|8873|8890|8880|8882.3|8872.3|290
1655866500000|2022-06-22 02:55:00|8882.5|8872.5|8879|8869|8882.8|8872.8|8872|8862|213
1655866800000|2022-06-22 03:00:00|8878.8|8868.8|8882|8872|8889.3|8876|8877.8|8867.8|231
1655867100000|2022-06-22 03:05:00|8882.3|8872.3|8879|8869|8883.8|8873.8|8877.8|8867.8|167
1655867400000|2022-06-22 03:10:00|8878.8|8868.8|8886.3|8876.3|8886.8|8876.8|8875.8|8865.8|232
1655867700000|2022-06-22 03:15:00|8886.5|8876.5|8895.5|8885.5|8897.5|8887.5|8886.5|8876.5|206
1655868000000|2022-06-22 03:20:00|8894.8|8884.8|8891|8881|8895.5|8885.5|8885.8|8875.8|194
1655868300000|2022-06-22 03:25:00|8890.8|8880.8|8883|8873|8890.8|8880.8|8882.3|8872.3|257
1655868600000|2022-06-22 03:30:00|8882.8|8872.8|8883.6|8873.6|8883.8|8873.8|8881.5|8871.5|149
1655868900000|2022-06-22 03:35:00|8883.5|8873.5|8877.5|8867.5|8884.5|8874.5|8876.8|8866.8|159
1655869200000|2022-06-22 03:40:00|8877.8|8867.8|8873.5|8863.5|8879.3|8869.3|8871.8|8861.8|115
1655869500000|2022-06-22 03:45:00|8873.3|8863.3|8873|8863|8875.8|8865.8|8868|8858|139
1655869800000|2022-06-22 03:50:00|8873.3|8863.3|8871.3|8861.3|8875.3|8865.3|8868.8|8858.8|142
1655870100000|2022-06-22 03:55:00|8871|8861|8867.3|8857.3|8871.3|8861.3|8863.5|8853.5|96
1655870400000|2022-06-22 04:00:00|8867|8857|8864.3|8854.3|8869|8859|8863|8853|74
1655870700000|2022-06-22 04:05:00|8864|8854|8860.3|8850.3|8866|8856|8858.8|8848.8|75
1655871000000|2022-06-22 04:10:00|8860.8|8850.8|8864|8854|8864.5|8854.5|8859.3|8849.3|134
1655871300000|2022-06-22 04:15:00|8863.8|8853.8|8865.5|8855.5|8867.5|8857.5|8863.8|8853.8|104
1655871600000|2022-06-22 04:20:00|8866|8856|8866|8856|8868|8858|8863.5|8853.5|71
1655871900000|2022-06-22 04:25:00|8865.8|8855.8|8863.5|8853.5|8869.4|8856|8862.5|8849.4|69
1655872200000|2022-06-22 04:30:00|8863.3|8853.3|8864.8|8854.8|8865.3|8855.3|8861.3|8851.3|82
1655872500000|2022-06-22 04:35:00|8864.5|8854.5|8866.3|8856.3|8868.8|8858.8|8864|8854|63
1655872800000|2022-06-22 04:40:00|8866.8|8856.8|8861.8|8851.8|8867.3|8857.3|8859.8|8849.8|83
1655873100000|2022-06-22 04:45:00|8862|8852|8862.8|8852.8|8863|8853|8859.3|8849.3|77
1655873400000|2022-06-22 04:50:00|8862.5|8852.5|8860|8850|8863|8853|8857|8847|91
1655873700000|2022-06-22 04:55:00|8859.8|8849.8|8862.5|8852.5|8872.3|8862.3|8859.8|8849.8|128
1655874000000|2022-06-22 05:00:00|8861.8|8851.8|8852.5|8842.5|8862.8|8852.8|8850.3|8839|181
1655874300000|2022-06-22 05:05:00|8852.3|8842.3|8854|8844|8855.5|8845.5|8850.8|8840.8|107
1655874600000|2022-06-22 05:10:00|8853.8|8843.8|8851|8841|8857.8|8847.8|8850.8|8840.8|143
1655874900000|2022-06-22 05:15:00|8850.8|8840.8|8852.3|8842.3|8854.8|8844.8|8850.5|8840.5|123
1655875200000|2022-06-22 05:20:00|8852.5|8842.5|8858.8|8848.8|8860.5|8850.5|8850.8|8840.8|135
1655875500000|2022-06-22 05:25:00|8858.5|8848.5|8857|8847|8860.8|8850.8|8853.3|8843.3|142
1655875800000|2022-06-22 05:30:00|8857.3|8847.3|8841|8831|8861.8|8851|8838.3|8828.3|337
1655876100000|2022-06-22 05:35:00|8840.5|8830.5|8837.3|8827.3|8840.5|8830.5|8833.3|8823.3|339
1655876400000|2022-06-22 05:40:00|8837.5|8827.5|8813.8|8803.8|8837.5|8827.5|8812.3|8802.3|373
1655876700000|2022-06-22 05:45:00|8813.5|8803.5|8810.3|8800.3|8819.5|8809.5|8808.3|8798.3|318
1655877000000|2022-06-22 05:50:00|8810.8|8800.8|8790.3|8780.3|8813.5|8803.5|8788.5|8778.5|424
1655877300000|2022-06-22 05:55:00|8789.3|8779.3|8792.5|8782.5|8798|8788|8784.5|8774.5|325
1655877600000|2022-06-22 06:00:00|8792.3|8782.3|8784|8774|8796.8|8786.8|8782|8772|369
1655877900000|2022-06-22 06:05:00|8784.3|8774.3|8800.3|8790.3|8803.5|8793.5|8783.5|8773.5|387
1655878200000|2022-06-22 06:10:00|8800|8790|8774.5|8764.5|8801.8|8791.8|8768.5|8758.5|375
1655878500000|2022-06-22 06:15:00|8774.8|8764.8|8778.5|8768.5|8790.5|8780.5|8769.5|8759.1|353
1655878800000|2022-06-22 06:20:00|8778.3|8768.3|8782.5|8772.5|8787|8777|8775.8|8764|308
1655879100000|2022-06-22 06:25:00|8782.3|8772.3|8778.5|8768.5|8789|8779|8776.8|8766.8|247
1655879400000|2022-06-22 06:30:00|8777.5|8767.5|8770.5|8760.5|8781|8771|8769.5|8759.5|377
1655879700000|2022-06-22 06:35:00|8770.3|8760.3|8762.5|8752.5|8771.3|8761.3|8755.8|8745.8|399
1655880000000|2022-06-22 06:40:00|8762.3|8752.3|8761.8|8751.8|8763.8|8753.8|8757.8|8747.8|325
1655880300000|2022-06-22 06:45:00|8761.5|8751.5|8764.3|8754.3|8765.8|8755.8|8755.5|8745.5|368
1655880600000|2022-06-22 06:50:00|8764|8754|8753.3|8743.3|8765.8|8755.8|8751.5|8741.5|316
1655880900000|2022-06-22 06:55:00|8752.8|8742.8|8758.1|8748.1|8765.9|8755.9|8752.4|8742.4|311
1655881200000|2022-06-22 07:00:00|8757.1|8747.1|8742.6|8732.6|8757.4|8747.4|8740.4|8730.4|333
1655881500000|2022-06-22 07:05:00|8742.9|8732.9|8724.1|8714.1|8744.4|8734.4|8713.8|8703.8|428
1655881800000|2022-06-22 07:10:00|8723.6|8713.6|8723|8713|8728.4|8718.4|8697.4|8687.4|412
1655882100000|2022-06-22 07:15:00|8723.8|8713.8|8733.6|8723.6|8738.6|8728.6|8713.9|8703.9|325
1655882400000|2022-06-22 07:20:00|8733.1|8723.1|8723.4|8713.4|8733.1|8723.1|8711.4|8701.4|405
1655882700000|2022-06-22 07:25:00|8723.1|8713.1|8722.6|8712.6|8731.6|8721.6|8716.4|8706.4|340
1655883000000|2022-06-22 07:30:00|8722.1|8712.1|8736.6|8726.6|8738.6|8728.6|8713.4|8703.4|289
1655883300000|2022-06-22 07:35:00|8736.4|8726.4|8731.9|8721.9|8741.1|8731.1|8728.9|8718.9|266
1655883600000|2022-06-22 07:40:00|8731.6|8721.6|8725.4|8715.4|8735.9|8725.9|8722.1|8712.1|283
1655883900000|2022-06-22 07:45:00|8725.1|8715.1|8718.6|8708.6|8727.1|8717.1|8707.1|8697.1|259
1655884200000|2022-06-22 07:50:00|8718.9|8708.9|8719.6|8709.6|8722.9|8712.9|8710.9|8700.9|243
1655884500000|2022-06-22 07:55:00|8719.4|8709.4|8707.1|8697.1|8723.6|8713.6|8705.4|8695.4|278
1655884800000|2022-06-22 08:00:00|8708.4|8698.4|8710.9|8700.9|8719.3|8709.3|8706.1|8696.1|307
1655885100000|2022-06-22 08:05:00|8711.1|8701.1|8717.1|8707.1|8718.9|8708.9|8707.1|8697.1|261
1655885400000|2022-06-22 08:10:00|8716.4|8706.4|8731.1|8721.1|8740.6|8730.6|8715.6|8705.6|298
1655885700000|2022-06-22 08:15:00|8730.6|8720.6|8742.9|8732.9|8748.4|8738.4|8723.1|8713.1|264
1655886000000|2022-06-22 08:20:00|8743.5|8733.5|8740.9|8730.9|8749.4|8739.4|8736.1|8726.1|289
1655886300000|2022-06-22 08:25:00|8741.1|8731.1|8739.1|8729.1|8744.6|8734.6|8735.6|8725.6|230
1655886600000|2022-06-22 08:30:00|8738.9|8728.9|8738.6|8728.6|8744.6|8734.6|8736.4|8726.4|248
1655886900000|2022-06-22 08:35:00|8738.1|8728.1|8737.1|8727.1|8747.9|8737.9|8732.9|8722.9|202
1655887200000|2022-06-22 08:40:00|8737.4|8727.4|8732.6|8722.6|8737.4|8727.4|8728.6|8718.6|172
1655887500000|2022-06-22 08:45:00|8732.4|8722.4|8734.6|8724.6|8736.4|8726.4|8730.4|8720.4|135
1655887800000|2022-06-22 08:50:00|8734.4|8724.4|8751.6|8741.6|8751.6|8741.6|8734.1|8724.1|163
1655888100000|2022-06-22 08:55:00|8752.1|8742.1|8734.1|8724.1|8752.9|8742.9|8731.9|8721.9|245
1655888400000|2022-06-22 09:00:00|8734.4|8724.4|8730.9|8720.9|8736.6|8726.6|8730.4|8720.4|189
1655888700000|2022-06-22 09:05:00|8731.1|8721.1|8730.6|8720.6|8738.6|8728.6|8727.6|8717.6|143
1655889000000|2022-06-22 09:10:00|8730.4|8720.4|8726.6|8716.6|8731.1|8721.1|8724.4|8714.4|140
1655889300000|2022-06-22 09:15:00|8725.9|8715.9|8730.4|8720.4|8734.6|8724.6|8721.6|8711.6|210
1655889600000|2022-06-22 09:20:00|8730.6|8720.6|8720.9|8710.9|8730.6|8720.6|8718.9|8708.9|183
1655889900000|2022-06-22 09:25:00|8720.6|8710.6|8718.6|8708.6|8722.1|8712.1|8716.4|8706.4|120
1655890200000|2022-06-22 09:30:00|8718.4|8708.4|8722.6|8712.6|8722.9|8712.9|8715.4|8705.4|161
1655890500000|2022-06-22 09:35:00|8722.4|8712.4|8727.1|8717.1|8734.9|8724.9|8720.1|8710.1|225
1655890800000|2022-06-22 09:40:00|8728.9|8718.9|8729.4|8719.4|8730.9|8720.9|8720.6|8710.6|170
1655891100000|2022-06-22 09:45:00|8729.1|8719.1|8716.6|8706.6|8731.4|8721.4|8714.6|8704.6|188
1655891400000|2022-06-22 09:50:00|8716.4|8706.4|8724.6|8714.6|8724.6|8714.6|8713.9|8703.9|212
1655891700000|2022-06-22 09:55:00|8724.1|8714.1|8732.1|8722.1|8733.6|8723.6|8717.9|8707.9|189
1655892000000|2022-06-22 10:00:00|8732.4|8722.4|8729.4|8719.4|8733.4|8723.4|8724.6|8714.6|165
1655892300000|2022-06-22 10:05:00|8730.6|8720.6|8736.6|8726.6|8737.9|8727.9|8730.6|8720.6|190
1655892600000|2022-06-22 10:10:00|8736.4|8726.4|8713.4|8703.4|8739.1|8729.1|8712.1|8702.1|220
1655892900000|2022-06-22 10:15:00|8713.1|8703.1|8709.4|8699.4|8716.4|8706.4|8708.9|8698.9|194
1655893200000|2022-06-22 10:20:00|8709.1|8699.1|8714.4|8704.4|8718.9|8708.9|8708.4|8698.4|211
1655893500000|2022-06-22 10:25:00|8714.6|8704.6|8732.6|8722.6|8733.6|8723.6|8713.4|8703.4|215
1655893800000|2022-06-22 10:30:00|8734.4|8724.4|8730.9|8720.9|8738.6|8728.6|8728.4|8718.4|164
1655894100000|2022-06-22 10:35:00|8731.4|8721.4|8735.6|8725.6|8736.9|8726.9|8731.4|8721.4|159
1655894400000|2022-06-22 10:40:00|8735.4|8725.4|8738.1|8728.1|8741.4|8731.4|8733.6|8723.6|117
1655894700000|2022-06-22 10:45:00|8737.9|8727.9|8742.1|8732.1|8745.9|8735.9|8736.9|8726.9|186
1655895000000|2022-06-22 10:50:00|8741.9|8731.9|8742.1|8732.1|8751.1|8741.1|8740.4|8730.4|184
1655895300000|2022-06-22 10:55:00|8742.4|8732.4|8734.4|8724.4|8746.6|8736.6|8732.6|8722.6|173
1655895600000|2022-06-22 11:00:00|8734.6|8724.6|8735.6|8725.6|8741.6|8731.6|8731.4|8721.4|209
1655895900000|2022-06-22 11:05:00|8735.9|8725.9|8737.1|8727.1|8739.1|8729.1|8730.9|8720.9|224
1655896200000|2022-06-22 11:10:00|8736.9|8726.9|8738.9|8728.9|8748.9|8738.9|8736.4|8726.4|282
1655896500000|2022-06-22 11:15:00|8739.1|8729.1|8742.9|8732.9|8748.4|8738.4|8736.6|8726.6|219
1655896800000|2022-06-22 11:20:00|8742.6|8732.6|8735.4|8725.4|8744.6|8734.6|8735.4|8725.4|192
1655897100000|2022-06-22 11:25:00|8735.9|8725.9|8742.4|8732.4|8743.9|8733.9|8730.9|8720.9|198
1655897400000|2022-06-22 11:30:00|8742.6|8732.6|8733.1|8723.1|8744.4|8734.4|8725.9|8715.9|258
1655897700000|2022-06-22 11:35:00|8733.4|8723.4|8740.4|8730.4|8744.1|8734.1|8732.1|8722.1|213
1655898000000|2022-06-22 11:40:00|8740.6|8730.6|8732.4|8722.4|8740.6|8730.6|8731.6|8721.6|210
1655898300000|2022-06-22 11:45:00|8732.6|8722.6|8723.4|8713.4|8735.6|8725.6|8719.9|8709.9|206
1655898600000|2022-06-22 11:50:00|8722.6|8712.6|8717.1|8707.1|8726.9|8716.9|8716.4|8706.4|238
1655898900000|2022-06-22 11:55:00|8716.9|8706.9|8712.4|8702.4|8723.1|8713.1|8708.9|8698.9|244
1655899200000|2022-06-22 12:00:00|8712.1|8702.1|8716.9|8706.9|8721.6|8711.6|8707.4|8697.4|312
1655899500000|2022-06-22 12:05:00|8716.6|8706.6|8714.9|8704.9|8720.1|8710.1|8707.9|8697.9|227
1655899800000|2022-06-22 12:10:00|8714.6|8704.6|8711.4|8701.4|8719.4|8709.4|8709.6|8699.6|275
1655900100000|2022-06-22 12:15:00|8711.1|8701.1|8707.1|8697.1|8716.6|8706.6|8704.4|8694.4|283
1655900400000|2022-06-22 12:20:00|8708.6|8698.6|8721.1|8711.1|8725.9|8715.9|8707.9|8697.9|304
1655900700000|2022-06-22 12:25:00|8721.4|8711.4|8724.4|8714.4|8727.4|8717.4|8720.6|8710.6|236
1655901000000|2022-06-22 12:30:00|8724.6|8714.6|8706.6|8696.6|8725.6|8715.6|8702.1|8692.1|343
1655901300000|2022-06-22 12:35:00|8706.4|8696.4|8684.1|8674.1|8708.4|8698.4|8682.4|8672.4|278
1655901600000|2022-06-22 12:40:00|8683.9|8673.9|8689.6|8679.6|8691.6|8681.6|8670.6|8660.6|241
1655901900000|2022-06-22 12:45:00|8689.1|8679.1|8690.6|8680.6|8694.9|8684.9|8686.6|8676.6|256
1655902200000|2022-06-22 12:50:00|8690.4|8680.4|8694.9|8684.9|8697.6|8687.6|8679.6|8669.6|281
1655902500000|2022-06-22 12:55:00|8695.1|8685.1|8694.9|8684.9|8709.6|8699.6|8691.6|8681.6|310
1655902800000|2022-06-22 13:00:00|8694.6|8684.6|8665.9|8655.9|8706.9|8696.9|8660.9|8650.9|619
1655903100000|2022-06-22 13:05:00|8665.4|8655.4|8687.9|8677.9|8687.9|8677.9|8662.4|8652.4|569
1655903400000|2022-06-22 13:10:00|8688.1|8678.1|8701.6|8691.6|8707.9|8697.9|8688.1|8678.1|558
1655903700000|2022-06-22 13:15:00|8701.4|8691.4|8706.1|8696.1|8724.1|8714.1|8701.4|8691.4|521
1655904000000|2022-06-22 13:20:00|8706.4|8696.4|8727.9|8717.9|8741.4|8731.4|8705.4|8695.4|470
1655904300000|2022-06-22 13:25:00|8727.6|8717.6|8740.6|8730.6|8741.6|8731.6|8725.1|8715.1|398
1655904600000|2022-06-22 13:30:00|8740.4|8730.4|8750.6|8740.6|8756.1|8746.1|8720.9|8710.9|748
1655904900000|2022-06-22 13:35:00|8752.6|8742.6|8720.1|8710.1|8754.4|8744.4|8715.9|8705.9|604
1655905200000|2022-06-22 13:40:00|8721.4|8711.4|8722.6|8712.6|8736.6|8726.6|8718.6|8708.6|490
1655905500000|2022-06-22 13:45:00|8723.4|8713.4|8727.6|8717.6|8738.1|8728.1|8721.6|8711.6|508
1655905800000|2022-06-22 13:50:00|8727.9|8717.9|8728.9|8718.9|8733.9|8723.9|8714.6|8704.6|545
1655906100000|2022-06-22 13:55:00|8729.1|8719.1|8723.6|8713.6|8729.4|8719.4|8719.9|8709.9|489
1655906400000|2022-06-22 14:00:00|8723.4|8713.4|8716.1|8706.1|8728.6|8718.6|8710.4|8700.4|524
1655906700000|2022-06-22 14:05:00|8715.9|8705.9|8724.1|8714.1|8728.1|8718.1|8704.4|8694.4|478
1655907000000|2022-06-22 14:10:00|8723.9|8713.9|8732.1|8722.1|8736.9|8726.9|8723.1|8713.1|446
1655907300000|2022-06-22 14:15:00|8731.6|8721.6|8724.9|8714.9|8734.6|8724.6|8720.9|8710.9|479
1655907600000|2022-06-22 14:20:00|8725.1|8715.1|8741.1|8731.1|8742.6|8732.6|8725.1|8715.1|401
1655907900000|2022-06-22 14:25:00|8741.4|8731.4|8746.4|8736.4|8758.9|8748.9|8739.4|8729.4|479
1655908200000|2022-06-22 14:30:00|8745.6|8735.6|8757.6|8747.6|8763.4|8753.4|8739.6|8729.6|475
1655908500000|2022-06-22 14:35:00|8757.4|8747.4|8767.4|8757.4|8768.4|8758.4|8755.9|8745.9|423
1655908800000|2022-06-22 14:40:00|8767.9|8757.9|8764.4|8754.4|8768.4|8758.4|8750.9|8740.9|418
1655909100000|2022-06-22 14:45:00|8763.9|8753.9|8765.1|8755.1|8766.1|8756.1|8751.1|8741.1|497
1655909400000|2022-06-22 14:50:00|8764.9|8754.9|8783.4|8773.4|8785.4|8775.4|8764.1|8754.1|469
1655909700000|2022-06-22 14:55:00|8783.9|8773.9|8771.6|8761.6|8785.6|8775.6|8766.8|8756.8|390
1655910000000|2022-06-22 15:00:00|8771.4|8761.4|8753.6|8743.6|8773.6|8763.6|8739.6|8729.6|472
1655910300000|2022-06-22 15:05:00|8754.4|8744.4|8743.9|8733.9|8756.4|8746.4|8733.8|8723.8|373
1655910600000|2022-06-22 15:10:00|8743.1|8733.1|8744.6|8734.6|8752.9|8742.9|8741.9|8731.9|312
1655910900000|2022-06-22 15:15:00|8744.4|8734.4|8752.4|8742.4|8754.6|8744.6|8743.1|8733.1|278
1655911200000|2022-06-22 15:20:00|8752.6|8742.6|8759.6|8749.6|8759.9|8749.9|8741.9|8731.9|329
1655911500000|2022-06-22 15:25:00|8761.9|8751.9|8775.4|8765.4|8776.1|8766.1|8756.1|8746.1|434
1655911800000|2022-06-22 15:30:00|8775.1|8765.1|8772.4|8762.4|8777.6|8767.6|8768.4|8758.4|390
1655912100000|2022-06-22 15:35:00|8772.6|8762.6|8780.9|8770.9|8780.9|8770.9|8769.6|8759.6|309
1655912400000|2022-06-22 15:40:00|8780.6|8770.6|8770.9|8760.9|8784.1|8774.1|8770.4|8760.4|375
1655912700000|2022-06-22 15:45:00|8770.6|8760.6|8786.6|8776.6|8789.6|8779.6|8762.9|8752.9|281
1655913000000|2022-06-22 15:50:00|8786.4|8776.4|8763.6|8753.6|8786.6|8776.6|8762.4|8752.4|336
1655913300000|2022-06-22 15:55:00|8765.4|8755.4|8759.9|8749.9|8768.4|8758.4|8757.6|8747.6|347
1655913600000|2022-06-22 16:00:00|8759.6|8749.6|8763.9|8753.9|8769.1|8759.1|8758.1|8748.1|379
1655913900000|2022-06-22 16:05:00|8762.6|8752.6|8759.4|8749.4|8764.4|8754.4|8756.4|8746.4|332
1655914200000|2022-06-22 16:10:00|8759.6|8749.6|8773.1|8763.1|8784.4|8774.4|8759.4|8749.4|334
1655914500000|2022-06-22 16:15:00|8773.9|8763.9|8776.1|8766.1|8780.4|8770.4|8767.9|8757.9|253
1655914800000|2022-06-22 16:20:00|8775.9|8765.9|8770.4|8760.4|8776.9|8766.9|8769.4|8759.4|291
1655915100000|2022-06-22 16:25:00|8770.6|8760.6|8771.6|8761.6|8778.4|8768.4|8767.4|8757.4|329
1655915400000|2022-06-22 16:30:00|8771.9|8761.9|8782.4|8772.4|8782.4|8772.4|8769.1|8759.1|217
1655915700000|2022-06-22 16:35:00|8782.6|8772.6|8793.9|8783.9|8793.9|8783.9|8781.6|8771.6|250
1655916000000|2022-06-22 16:40:00|8793.1|8783.1|8792.4|8782.4|8795.6|8785.6|8787.9|8777.9|209
1655916300000|2022-06-22 16:45:00|8792.6|8782.6|8791.1|8781.1|8792.6|8782.6|8784.9|8774.9|261
1655916600000|2022-06-22 16:50:00|8790.9|8780.9|8788.6|8778.6|8792.6|8782.6|8784.6|8774.6|303
1655916900000|2022-06-22 16:55:00|8788.4|8778.4|8778|8768|8793.5|8783.5|8777.9|8767.9|310
1655942400000|2022-06-23 00:00:00|8756.1|8736.1|8751.9|8741.9|8760.9|8746.9|8751.6|8736.1|99
1655942700000|2022-06-23 00:05:00|8750.6|8740.6|8730|8720|8754|8744|8729.3|8719.3|196
1655943000000|2022-06-23 00:10:00|8730.6|8720.6|8735.5|8725.5|8736|8726|8726.4|8716.4|128
1655943300000|2022-06-23 00:15:00|8735.8|8725.8|8731.3|8721.3|8739.5|8729.5|8731|8721|262
1655943600000|2022-06-23 00:20:00|8731.5|8721.5|8733.8|8723.8|8733.8|8723.8|8728.8|8718.8|211
1655943900000|2022-06-23 00:25:00|8734|8724|8722|8712|8737.3|8724.8|8722|8711.5|150
1655944200000|2022-06-23 00:30:00|8722.3|8712.3|8722.3|8712.3|8724.5|8714.5|8713.8|8703.8|177
1655944500000|2022-06-23 00:35:00|8722.5|8712.5|8723.8|8713.8|8725.5|8715.5|8720.3|8710.3|126
1655944800000|2022-06-23 00:40:00|8723.5|8713.5|8727.3|8717.3|8731|8721|8722|8712|174
1655945100000|2022-06-23 00:45:00|8727|8717|8730.3|8720.3|8731.8|8721.8|8725.3|8715.3|183
1655945400000|2022-06-23 00:50:00|8730.5|8720.5|8733.8|8723.8|8743.3|8733.3|8730.5|8720.5|207
1655945700000|2022-06-23 00:55:00|8734|8724|8733|8723|8739.5|8729.5|8731.5|8721.5|254
1655946000000|2022-06-23 01:00:00|8733.3|8723.3|8724.5|8714.5|8735.5|8725.5|8716|8706|447
1655946300000|2022-06-23 01:05:00|8725|8715|8736.8|8726.8|8736.8|8726.8|8723.5|8713.5|332
1655946600000|2022-06-23 01:10:00|8736.5|8726.5|8717.8|8707.8|8737.8|8727.8|8717.8|8707.8|321
1655946900000|2022-06-23 01:15:00|8717.3|8707.3|8714.8|8704.8|8721.3|8711.3|8713|8703|300
1655947200000|2022-06-23 01:20:00|8714.5|8704.5|8717.5|8707.5|8729.5|8719.5|8714.5|8704.5|310
1655947500000|2022-06-23 01:25:00|8717.3|8707.3|8694.5|8684.5|8717.5|8707.5|8694.5|8684.5|358
1655947800000|2022-06-23 01:30:00|8695|8685|8697.3|8687.3|8705.8|8695.8|8694.5|8684.5|357
1655948100000|2022-06-23 01:35:00|8697|8687|8671.5|8661.5|8697|8687|8671.5|8661.5|379
1655948400000|2022-06-23 01:40:00|8670.8|8660.8|8635.8|8625.8|8673|8663|8634.5|8620.8|430
1655948700000|2022-06-23 01:45:00|8636.3|8626.3|8638.8|8628.8|8648.4|8632.9|8631|8619.8|385
1655949000000|2022-06-23 01:50:00|8638.5|8628.5|8630.3|8620.3|8643.1|8630.3|8629.8|8619.8|409
1655949300000|2022-06-23 01:55:00|8630|8620|8605|8595|8631.3|8620|8599|8589|464
1655949600000|2022-06-23 02:00:00|8604.3|8594.3|8587.5|8577.5|8625.1|8610.5|8587.5|8577.5|346
1655949900000|2022-06-23 02:05:00|8593.5|8573.5|8590|8580|8599.1|8585.1|8568.8|8556.5|398
1655950200000|2022-06-23 02:10:00|8590.8|8580.8|8596|8586|8628.5|8618.5|8590.3|8580.3|439
1655950500000|2022-06-23 02:15:00|8596.5|8586.5|8603.8|8593.8|8612|8600|8596|8586|167
1655950800000|2022-06-23 02:20:00|8602.8|8592.8|8601.5|8591.5|8611|8596.5|8597.3|8587.3|173
1655951100000|2022-06-23 02:25:00|8601.8|8591.8|8605.3|8595.3|8611.8|8596.9|8597.5|8587|237
1655951400000|2022-06-23 02:30:00|8605|8595|8617|8607|8624.8|8614.8|8598.8|8588.8|467
1655951700000|2022-06-23 02:35:00|8616.5|8606.5|8607.5|8597.5|8626.3|8613.5|8606|8591.8|342
1655952000000|2022-06-23 02:40:00|8607.3|8597.3|8596.8|8586.8|8610.8|8598.3|8595.3|8584.3|369
1655952300000|2022-06-23 02:45:00|8597.5|8587.5|8629.3|8619.3|8631.4|8619.3|8597.5|8587.5|325
1655952600000|2022-06-23 02:50:00|8629.5|8619.5|8622.8|8612.8|8640.9|8630.3|8621.3|8611.3|388
1655952900000|2022-06-23 02:55:00|8622.5|8612.5|8612.3|8602.3|8622.8|8612.8|8610.3|8598.1|363
1655953200000|2022-06-23 03:00:00|8613.3|8603.3|8615.3|8605.3|8622.9|8612.8|8611.3|8598.4|298
1655953500000|2022-06-23 03:05:00|8615|8605|8612.8|8602.8|8619.5|8605|8608|8596.1|232
1655953800000|2022-06-23 03:10:00|8613|8603|8632.8|8622.8|8634.8|8622.8|8611.6|8601.6|273
1655954100000|2022-06-23 03:15:00|8632.5|8622.5|8624|8614|8637.5|8624.5|8616.3|8606.3|261
1655954400000|2022-06-23 03:20:00|8623.8|8613.8|8642.9|8632.9|8648.3|8638.3|8623.5|8613.5|266
1655954700000|2022-06-23 03:25:00|8643.3|8633.3|8634.8|8624.8|8647.4|8635.3|8629.5|8617.3|265
1655955000000|2022-06-23 03:30:00|8635|8625|8641.3|8631.3|8645.4|8633.5|8627.3|8617.3|133
1655955300000|2022-06-23 03:35:00|8641.5|8631.5|8639.5|8629.5|8648.5|8636.8|8639.5|8623.8|120
1655955600000|2022-06-23 03:40:00|8639.3|8629.3|8629|8619|8641.9|8629.3|8628.8|8618.1|97
1655955900000|2022-06-23 03:45:00|8629.3|8619.3|8622.3|8612.3|8635.5|8620.5|8620.5|8610.5|127
1655956200000|2022-06-23 03:50:00|8622|8612|8624|8614|8628.8|8616|8615.5|8605.5|153
1655956500000|2022-06-23 03:55:00|8624.3|8614.3|8614.5|8604.5|8630.3|8615.8|8612|8601.3|159
1655956800000|2022-06-23 04:00:00|8614.8|8604.8|8620.8|8610.8|8626.3|8611.3|8613.5|8603.5|119
1655957100000|2022-06-23 04:05:00|8620.5|8610.5|8612.5|8602.5|8620.5|8610.5|8611|8601|113
1655957400000|2022-06-23 04:10:00|8612.8|8602.8|8622|8612|8626.6|8614|8611.8|8601.8|112
1655957700000|2022-06-23 04:15:00|8622.3|8612.3|8623.8|8613.8|8630.4|8617.8|8622|8609|65
1655958000000|2022-06-23 04:20:00|8623.5|8613.5|8628|8618|8628.5|8618.5|8622.3|8606.9|69
1655958300000|2022-06-23 04:25:00|8628.3|8618.3|8636|8626|8637.3|8626|8627.3|8617.3|76
1655958600000|2022-06-23 04:30:00|8636.3|8626.3|8643.5|8633.5|8649|8633.9|8632.3|8618.6|103
1655958900000|2022-06-23 04:35:00|8647.5|8627.5|8640|8630|8647.5|8632.5|8635.3|8625.3|96
1655959200000|2022-06-23 04:40:00|8640.3|8630.3|8645.5|8635.5|8647.8|8637.8|8640.3|8630.3|102
1655959500000|2022-06-23 04:45:00|8645|8635|8635|8625|8645.3|8635.3|8632.3|8621|127
1655959800000|2022-06-23 04:50:00|8635.3|8625.3|8632.5|8622.5|8637.4|8625.5|8629.8|8617.4|123
1655960100000|2022-06-23 04:55:00|8632.8|8622.8|8632|8622|8643.1|8629.8|8631|8621|136
1655960400000|2022-06-23 05:00:00|8632.3|8622.3|8631|8621|8636.8|8623.8|8628|8616.3|122
1655960700000|2022-06-23 05:05:00|8630.3|8620.3|8629.5|8619.5|8641|8626.8|8627.8|8616.9|146
1655961000000|2022-06-23 05:10:00|8629.3|8619.3|8625|8615|8630.3|8620.3|8620.8|8610.1|92
1655961300000|2022-06-23 05:15:00|8624.8|8614.8|8634.3|8624.3|8641.3|8629.1|8624|8614|158
1655961600000|2022-06-23 05:20:00|8633.8|8623.8|8622.8|8612.8|8637.8|8627.8|8622.8|8612.8|119
1655961900000|2022-06-23 05:25:00|8623|8613|8642|8632|8649.1|8637.5|8623|8610.8|160
1655962200000|2022-06-23 05:30:00|8641.8|8631.8|8665|8655|8684.3|8674.3|8641|8631|508
1655962500000|2022-06-23 05:35:00|8665.3|8655.3|8667.5|8657.5|8682.8|8672.8|8660.5|8650.5|362
1655962800000|2022-06-23 05:40:00|8667.8|8657.8|8655.3|8645.3|8670|8659.3|8655|8640|352
1655963100000|2022-06-23 05:45:00|8655.5|8645.5|8636.8|8626.8|8656|8646|8633.5|8623.5|353
1655963400000|2022-06-23 05:50:00|8638.8|8628.8|8646.3|8636.3|8650.3|8640.3|8630.8|8619.3|289
1655963700000|2022-06-23 05:55:00|8646.8|8636.8|8665.5|8655.5|8670.5|8660.5|8645.8|8635.8|266
1655964000000|2022-06-23 06:00:00|8666.3|8656.3|8662.8|8652.8|8672.9|8661.5|8660.8|8649|314
1655964300000|2022-06-23 06:05:00|8662.3|8652.3|8670.5|8660.5|8670.5|8660.5|8658.3|8648.3|266
1655964600000|2022-06-23 06:10:00|8671|8661|8684|8674|8693.1|8681.5|8669.8|8659.8|378
1655964900000|2022-06-23 06:15:00|8683.8|8673.8|8676.3|8666.3|8686|8676|8673|8663|351
1655965200000|2022-06-23 06:20:00|8675.8|8665.8|8667.8|8657.8|8676|8666|8664|8654|254
1655965500000|2022-06-23 06:25:00|8668.5|8658.5|8661.8|8651.8|8673.8|8663.8|8661.5|8651.5|248
1655965800000|2022-06-23 06:30:00|8661.3|8651.3|8676.3|8666.3|8678.3|8668.3|8658.8|8648.8|278
1655966100000|2022-06-23 06:35:00|8676.5|8666.5|8677.3|8667.3|8683.8|8673.8|8673.8|8663.8|260
1655966400000|2022-06-23 06:40:00|8676.8|8666.8|8689.5|8679.5|8695.4|8682|8674|8664|322
1655966700000|2022-06-23 06:45:00|8689.3|8679.3|8702|8692|8703|8693|8686|8675.3|264
1655967000000|2022-06-23 06:50:00|8701|8691|8688.3|8678.3|8702.3|8692.3|8686.5|8676.5|281
1655967300000|2022-06-23 06:55:00|8688.5|8678.5|8680.4|8670.4|8689.5|8679.5|8678.1|8668.1|324
1655967600000|2022-06-23 07:00:00|8680.1|8670.1|8658.6|8648.6|8680.1|8670.1|8649.1|8639.1|390
1655967900000|2022-06-23 07:05:00|8658.4|8648.4|8662.9|8652.9|8685.1|8675.1|8654.4|8644.4|336
1655968200000|2022-06-23 07:10:00|8662.6|8652.6|8642.6|8632.6|8671.6|8661.6|8642.6|8632.6|252
1655968500000|2022-06-23 07:15:00|8639.1|8629.1|8635.1|8625.1|8640.9|8630.9|8630.6|8620.6|342
1655968800000|2022-06-23 07:20:00|8634.6|8624.6|8632.6|8622.6|8639.1|8629.1|8621.4|8611.4|249
1655969100000|2022-06-23 07:25:00|8632.9|8622.9|8625.1|8615.1|8633.9|8623.9|8615.6|8605.6|213
1655969400000|2022-06-23 07:30:00|8620.9|8610.9|8630.4|8620.4|8632.9|8622.9|8613.9|8603.9|352
1655969700000|2022-06-23 07:35:00|8630.1|8620.1|8632.5|8622.5|8632.5|8622.5|8601.9|8591.9|311
1655970000000|2022-06-23 07:40:00|8632.4|8622.4|8633.9|8623.9|8638.9|8628.9|8621.6|8611.6|324
1655970300000|2022-06-23 07:45:00|8633.1|8623.1|8638.9|8628.9|8646.4|8636.4|8627.6|8617.6|316
1655970600000|2022-06-23 07:50:00|8639.6|8629.6|8635.9|8625.9|8640.9|8630.9|8632.9|8622.9|238
1655970900000|2022-06-23 07:55:00|8635.6|8625.6|8646.4|8636.4|8648.4|8638.4|8629.1|8619.1|290
1655971200000|2022-06-23 08:00:00|8646.1|8636.1|8648.6|8638.6|8654.9|8644.9|8637.9|8627.9|319
1655971500000|2022-06-23 08:05:00|8648.9|8638.9|8654.6|8644.6|8656.1|8646.1|8645.4|8635.4|244
1655971800000|2022-06-23 08:10:00|8654.9|8644.9|8653.1|8643.1|8664.8|8652.1|8644.9|8634.9|315
1655972100000|2022-06-23 08:15:00|8653.4|8643.4|8642.6|8632.6|8659.4|8649.4|8635.1|8625.1|236
1655972400000|2022-06-23 08:20:00|8642.1|8632.1|8634.6|8624.6|8642.4|8632.4|8631.4|8621.4|216
1655972700000|2022-06-23 08:25:00|8634.9|8624.9|8644.4|8634.4|8648.9|8638.9|8633.9|8622.4|153
1655973000000|2022-06-23 08:30:00|8644.9|8634.9|8638.9|8628.9|8648.4|8638.4|8628.9|8618.9|277
1655973300000|2022-06-23 08:35:00|8638.6|8628.6|8626.9|8616.9|8641.9|8631.9|8626.9|8616.9|204
1655973600000|2022-06-23 08:40:00|8626.6|8616.6|8613.9|8603.9|8629.6|8619.6|8608.4|8598.4|200
1655973900000|2022-06-23 08:45:00|8612.1|8602.1|8607.9|8597.9|8616.8|8603.9|8601.6|8591.6|248
1655974200000|2022-06-23 08:50:00|8608.1|8598.1|8605.4|8595.4|8609.9|8599.9|8595.6|8585.6|172
1655974500000|2022-06-23 08:55:00|8605.1|8595.1|8599.6|8589.6|8606.4|8596.4|8595.9|8585.9|192
1655974800000|2022-06-23 09:00:00|8599.4|8589.4|8603.9|8593.9|8606.1|8596.1|8597.1|8587.1|182
1655975100000|2022-06-23 09:05:00|8604.9|8594.9|8603.9|8593.9|8604.9|8594.9|8600.4|8590.4|176
1655975400000|2022-06-23 09:10:00|8604.1|8594.1|8608.9|8598.9|8613.4|8603.4|8600.6|8590.6|246
1655975700000|2022-06-23 09:15:00|8609.4|8599.4|8610.9|8600.9|8619.4|8609.4|8606.1|8596.1|294
1655976000000|2022-06-23 09:20:00|8611.1|8601.1|8612.1|8602.1|8617.4|8607.4|8608.9|8598.9|195
1655976300000|2022-06-23 09:25:00|8612.4|8602.4|8618.1|8608.1|8620.4|8610.4|8611.4|8601.4|178
1655976600000|2022-06-23 09:30:00|8618.4|8608.4|8607.6|8597.6|8619.6|8609.6|8607.6|8597.6|230
1655976900000|2022-06-23 09:35:00|8607.9|8597.9|8609.4|8599.4|8613.1|8603.1|8604.1|8594.1|163
1655977200000|2022-06-23 09:40:00|8609.6|8599.6|8614.1|8604.1|8614.1|8604.1|8609.1|8599.1|204
1655977500000|2022-06-23 09:45:00|8614.4|8604.4|8613.4|8603.4|8617.6|8607.6|8611.1|8601.1|199
1655977800000|2022-06-23 09:50:00|8613.1|8603.1|8614.6|8604.6|8619.9|8609.9|8612.4|8602.4|178
1655978100000|2022-06-23 09:55:00|8614.4|8604.4|8619.6|8609.6|8624.1|8614.1|8610.6|8600.6|191
1655978400000|2022-06-23 10:00:00|8619.4|8609.4|8610.4|8600.4|8619.4|8609.4|8610.1|8600.1|167
1655978700000|2022-06-23 10:05:00|8610.1|8600.1|8604.9|8594.9|8610.9|8600.9|8604.6|8594.6|212
1655979000000|2022-06-23 10:10:00|8605.1|8595.1|8609.1|8599.1|8616.1|8606.1|8600.8|8590.8|211
1655979300000|2022-06-23 10:15:00|8608.1|8598.1|8611.9|8601.9|8611.9|8601.9|8604.1|8594.1|215
1655979600000|2022-06-23 10:20:00|8612.1|8602.1|8618.6|8608.6|8618.9|8608.9|8611.6|8601.6|148
1655979900000|2022-06-23 10:25:00|8617.6|8607.6|8621.9|8611.9|8625.4|8615.4|8616.1|8606.1|151
1655980200000|2022-06-23 10:30:00|8620.4|8610.4|8616.9|8606.9|8621.6|8611.6|8608.4|8598.4|225
1655980500000|2022-06-23 10:35:00|8617.6|8607.6|8621.9|8611.9|8622.6|8612.6|8611.1|8601.1|142
1655980800000|2022-06-23 10:40:00|8622.1|8612.1|8627.4|8617.4|8629.9|8619.9|8622.1|8612.1|152
1655981100000|2022-06-23 10:45:00|8627.6|8617.6|8629.1|8619.1|8629.4|8619.4|8620.9|8610.9|216
1655981400000|2022-06-23 10:50:00|8629.4|8619.4|8640.6|8630.6|8647.6|8637.6|8629.1|8619.1|206
1655981700000|2022-06-23 10:55:00|8640.9|8630.9|8641.1|8631.1|8645.6|8635.6|8638.4|8628.4|226
1655982000000|2022-06-23 11:00:00|8640.9|8630.9|8635.9|8625.9|8643.1|8633.1|8634.1|8624.1|190
1655982300000|2022-06-23 11:05:00|8635.6|8625.6|8626.6|8616.6|8635.6|8625.6|8624.9|8614.9|212
1655982600000|2022-06-23 11:10:00|8626.1|8616.1|8625.4|8615.4|8626.4|8616.4|8620.1|8610.1|153
1655982900000|2022-06-23 11:15:00|8625.6|8615.6|8615.6|8605.6|8632.4|8622.4|8613.9|8603.9|240
1655983200000|2022-06-23 11:20:00|8615.4|8605.4|8631.6|8621.6|8637.1|8627.1|8615.4|8605.4|192
1655983500000|2022-06-23 11:25:00|8632.1|8622.1|8619.1|8609.1|8632.1|8622.1|8616.9|8606.9|175
1655983800000|2022-06-23 11:30:00|8618.9|8608.9|8602.6|8592.6|8622.1|8612.1|8598.9|8588.9|290
1655984100000|2022-06-23 11:35:00|8602.9|8592.9|8608.4|8598.4|8614|8600.6|8595.3|8585.3|233
1655984400000|2022-06-23 11:40:00|8608.1|8598.1|8608.6|8598.6|8611.1|8601.1|8603.4|8593.4|255
1655984700000|2022-06-23 11:45:00|8608.9|8598.9|8606.9|8596.9|8610.6|8600.6|8605.6|8595.6|253
1655985000000|2022-06-23 11:50:00|8606.6|8596.6|8599.1|8589.1|8609.8|8599.8|8598.9|8588.9|226
1655985300000|2022-06-23 11:55:00|8599.4|8589.4|8593.9|8583.9|8600.1|8590.1|8591.6|8581.6|207
1655985600000|2022-06-23 12:00:00|8593.1|8583.1|8582.6|8572.6|8597.6|8587.6|8582.6|8572.6|249
1655985900000|2022-06-23 12:05:00|8583.1|8573.1|8580.1|8570.1|8583.1|8573.1|8571.4|8561.4|279
1655986200000|2022-06-23 12:10:00|8579.4|8569.4|8561.4|8551.4|8579.4|8569.4|8558.1|8548.1|335
1655986500000|2022-06-23 12:15:00|8560.9|8550.9|8570.6|8560.6|8577.4|8567.4|8560.1|8550.1|280
1655986800000|2022-06-23 12:20:00|8570.9|8560.9|8567.1|8557.1|8573.9|8563.9|8565.9|8555.9|315
1655987100000|2022-06-23 12:25:00|8566.9|8556.9|8564.6|8554.6|8569.4|8559.4|8560.4|8550.4|231
1655987400000|2022-06-23 12:30:00|8563.4|8553.4|8559.1|8549.1|8564.9|8554.9|8553.6|8543.6|252
1655987700000|2022-06-23 12:35:00|8558.9|8548.9|8567.4|8557.4|8575.6|8565.6|8557.9|8547.9|335
1655988000000|2022-06-23 12:40:00|8566.4|8556.4|8560.1|8550.1|8572.4|8562.4|8557.1|8547.1|342
1655988300000|2022-06-23 12:45:00|8559.9|8549.9|8561.4|8551.4|8567.1|8557.1|8556.4|8546.4|272
1655988600000|2022-06-23 12:50:00|8561.1|8551.1|8567.9|8557.9|8568.9|8558.9|8556.6|8546.6|226
1655988900000|2022-06-23 12:55:00|8568.1|8558.1|8556.6|8546.6|8573.1|8563.1|8555.1|8545.1|295
1655989200000|2022-06-23 13:00:00|8556.1|8546.1|8568.1|8558.1|8579|8569|8537.6|8527.6|721
1655989500000|2022-06-23 13:05:00|8567.6|8557.6|8550.9|8540.9|8582|8572|8550.9|8540.9|613
1655989800000|2022-06-23 13:10:00|8551.4|8541.4|8557.1|8547.1|8566.6|8556.6|8544.4|8534.4|493
1655990100000|2022-06-23 13:15:00|8556.9|8546.9|8573.6|8563.6|8582.1|8572.1|8550.1|8540.1|490
1655990400000|2022-06-23 13:20:00|8573.9|8563.9|8574.1|8564.1|8577.4|8567.4|8559.4|8549.4|434
1655990700000|2022-06-23 13:25:00|8574.4|8564.4|8575.1|8565.1|8576.6|8566.6|8557.4|8547.4|471
1655991000000|2022-06-23 13:30:00|8575.6|8565.6|8590.6|8580.6|8598.9|8588.9|8573.6|8563.6|611
1655991300000|2022-06-23 13:35:00|8591.6|8581.6|8573.1|8563.1|8593.6|8583.6|8567.9|8557.9|513
1655991600000|2022-06-23 13:40:00|8572.9|8562.9|8577.6|8567.6|8592.1|8582.1|8572.1|8562.1|422
1655991900000|2022-06-23 13:45:00|8578.6|8568.6|8568.4|8558.4|8581.1|8571.1|8561.1|8551.1|317
1655992200000|2022-06-23 13:50:00|8567.9|8557.9|8559.4|8549.4|8568.1|8558.1|8555.1|8545.1|154
1655992500000|2022-06-23 13:55:00|8553.4|8543.4|8557.1|8547.1|8563.4|8553.4|8552.4|8542.4|395
1655992800000|2022-06-23 14:00:00|8572.9|8562.9|8580.1|8570.1|8585.1|8575.1|8569.4|8559.4|383
1655993100000|2022-06-23 14:05:00|8579.6|8569.6|8554.1|8544.1|8582.6|8572.6|8551.9|8541.9|539
1655993400000|2022-06-23 14:10:00|8554.4|8544.4|8548.4|8538.4|8558.9|8548.9|8540.9|8530.9|374
1655993700000|2022-06-23 14:15:00|8549.1|8539.1|8546.6|8536.6|8561.1|8551.1|8542.9|8532.9|431
1655994000000|2022-06-23 14:20:00|8546.9|8536.9|8555.9|8545.9|8560.6|8550.6|8545.4|8535.4|505
1655994300000|2022-06-23 14:25:00|8555.6|8545.6|8543.4|8533.4|8560.1|8550.1|8541.1|8531.1|435
1655994600000|2022-06-23 14:30:00|8543.6|8533.6|8531.6|8521.6|8547.6|8537.6|8528.4|8518.4|542
1655994900000|2022-06-23 14:35:00|8531.9|8521.9|8530.1|8520.1|8531.9|8521.9|8515.6|8505.6|565
1655995200000|2022-06-23 14:40:00|8530.4|8520.4|8520.9|8510.9|8533.4|8523.4|8518.9|8508.9|438
1655995500000|2022-06-23 14:45:00|8518.6|8508.6|8503.6|8493.6|8518.6|8508.6|8495.4|8485.4|507
1655995800000|2022-06-23 14:50:00|8505.1|8495.1|8500.1|8490.1|8513.9|8503.9|8494.6|8484.6|384
1655996100000|2022-06-23 14:55:00|8499.9|8489.9|8504.9|8494.9|8522.9|8512.9|8495.4|8485.4|462
1655996400000|2022-06-23 15:00:00|8505.1|8495.1|8490.1|8480.1|8505.1|8495.1|8488.9|8478.9|402
1655996700000|2022-06-23 15:05:00|8489.4|8479.4|8479.9|8469.9|8489.4|8479.4|8457.1|8447.1|501
1655997000000|2022-06-23 15:10:00|8479.4|8469.4|8447.6|8437.6|8480.4|8470.4|8446.9|8436.9|392
1655997300000|2022-06-23 15:15:00|8447.9|8437.9|8459.4|8449.4|8465.4|8455.4|8447.1|8437.1|400
1655997600000|2022-06-23 15:20:00|8459.1|8449.1|8449.4|8439.4|8459.1|8449.1|8444.9|8434.9|463
1655997900000|2022-06-23 15:25:00|8448.9|8438.9|8442.4|8432.4|8462.4|8452.4|8440.6|8430.6|474
1655998200000|2022-06-23 15:30:00|8442.6|8432.6|8451.9|8441.9|8458.1|8448.1|8442.1|8432.1|419
1655998500000|2022-06-23 15:35:00|8451.6|8441.6|8417.1|8407.1|8451.6|8441.6|8410.1|8400.1|437
1655998800000|2022-06-23 15:40:00|8416.9|8406.9|8403.6|8393.6|8417.9|8407.9|8392.9|8382.9|350
1655999100000|2022-06-23 15:45:00|8403.4|8393.4|8418.9|8408.9|8432.4|8422.4|8398.9|8388.9|454
1655999400000|2022-06-23 15:50:00|8418.6|8408.6|8401.4|8391.4|8420.9|8410.9|8397.1|8387.1|350
1655999700000|2022-06-23 15:55:00|8402.1|8392.1|8397.6|8387.6|8417.4|8407.4|8395.1|8385.1|387
1656000000000|2022-06-23 16:00:00|8396.9|8386.9|8407.6|8397.6|8410.6|8400.6|8395.4|8385.4|354
1656000300000|2022-06-23 16:05:00|8407.1|8397.1|8408.4|8398.4|8418.6|8408.6|8403.4|8393.4|370
1656000600000|2022-06-23 16:10:00|8409.4|8399.4|8391.6|8381.6|8412.1|8402.1|8387.1|8377.1|478
1656000900000|2022-06-23 16:15:00|8391.4|8381.4|8392.4|8382.4|8392.4|8382.4|8362.1|8352.1|526
1656001200000|2022-06-23 16:20:00|8392.6|8382.6|8400.9|8390.9|8414.1|8404.1|8390.9|8380.9|299
1656001500000|2022-06-23 16:25:00|8401.1|8391.1|8391.5|8381.5|8401.1|8391.1|8383.8|8373.8|308
1656001800000|2022-06-23 16:30:00|8391.4|8381.4|8376.4|8366.4|8391.4|8381.4|8370.9|8360.9|308
1656002100000|2022-06-23 16:35:00|8376.6|8366.6|8361.4|8351.4|8377.9|8367.9|8355.4|8345.4|533
1656002400000|2022-06-23 16:40:00|8361.1|8351.1|8351.9|8341.9|8366.1|8356.1|8348|8338|515
1656002700000|2022-06-23 16:45:00|8352|8342|8351.1|8341.1|8357.3|8347.3|8343.5|8333.5|497
1656003000000|2022-06-23 16:50:00|8351.6|8341.6|8333.5|8323.5|8352.8|8342.8|8331.4|8321.4|474
1656003300000|2022-06-23 16:55:00|8333.8|8323.8|8346.3|8336.3|8368.1|8352.3|8333.5|8323.5|456
1656028800000|2022-06-24 00:00:00|8383.4|8363.4|8380.5|8360.5|8387.5|8367.5|8373.1|8353.1|95
1656029100000|2022-06-24 00:05:00|8380.3|8360.3|8389.6|8369.6|8389.9|8369.9|8379.6|8359.6|104
1656029400000|2022-06-24 00:10:00|8390.1|8370.1|8385.6|8365.6|8391.1|8371.1|8384.6|8364.6|103
1656029700000|2022-06-24 00:15:00|8385.9|8365.9|8393.4|8373.4|8393.9|8373.9|8385.1|8365.1|117
1656030000000|2022-06-24 00:20:00|8393.6|8373.6|8400.9|8380.9|8405.1|8385.1|8393.6|8373.6|150
1656030300000|2022-06-24 00:25:00|8401.4|8381.4|8393.4|8373.4|8403.1|8383.1|8392.1|8372.1|144
1656030600000|2022-06-24 00:30:00|8392.9|8372.9|8391.9|8371.9|8393.1|8373.1|8386.9|8366.9|180
1656030900000|2022-06-24 00:35:00|8391.6|8371.6|8392.9|8372.9|8393.6|8373.6|8390.1|8370.1|119
1656031200000|2022-06-24 00:40:00|8391.6|8371.6|8387.9|8367.9|8392.4|8372.4|8387.9|8367.9|98
1656031500000|2022-06-24 00:45:00|8387.6|8367.6|8389.6|8369.6|8393.4|8373.4|8387.4|8367.4|149
1656031800000|2022-06-24 00:50:00|8390.6|8370.6|8387.1|8367.1|8390.6|8370.6|8382.9|8362.9|154
1656032100000|2022-06-24 00:55:00|8387.6|8367.6|8392.6|8372.6|8392.6|8372.6|8386.4|8366.4|161
1656032400000|2022-06-24 01:00:00|8392.1|8372.1|8388.6|8368.6|8426.1|8406.1|8388.6|8368.6|491
1656032700000|2022-06-24 01:05:00|8388.9|8368.9|8416.4|8396.4|8416.4|8396.4|8386.6|8366.6|311
1656033000000|2022-06-24 01:10:00|8415.9|8395.9|8435.9|8415.9|8436.4|8416.4|8409.9|8389.9|278
1656033300000|2022-06-24 01:15:00|8436.1|8416.1|8438.1|8418.1|8449.1|8429.1|8434.6|8414.6|330
1656033600000|2022-06-24 01:20:00|8437.9|8417.9|8431.4|8411.4|8439.3|8419.3|8423.6|8403.6|422
1656033900000|2022-06-24 01:25:00|8431.6|8411.6|8443.6|8423.6|8451.9|8431.9|8429.9|8409.9|298
1656034200000|2022-06-24 01:30:00|8443.4|8423.4|8447.6|8427.6|8448.4|8428.4|8431.6|8411.6|446
1656034500000|2022-06-24 01:35:00|8447.4|8427.4|8438.6|8418.6|8448.1|8428.1|8432.4|8412.4|371
1656034800000|2022-06-24 01:40:00|8438.9|8418.9|8439.9|8419.9|8440.9|8420.9|8431.6|8411.6|330
1656035100000|2022-06-24 01:45:00|8440.1|8420.1|8431.5|8411.5|8440.6|8420.6|8428.4|8408.4|384
1656035400000|2022-06-24 01:50:00|8431.6|8411.6|8422.6|8402.6|8434.9|8414.9|8422.6|8402.6|429
1656035700000|2022-06-24 01:55:00|8422.4|8402.4|8401.4|8381.4|8427.1|8407.1|8400.6|8380.6|363
1656036000000|2022-06-24 02:00:00|8400.9|8380.9|8409.4|8389.4|8418|8398|8400.9|8380.9|340
1656036300000|2022-06-24 02:05:00|8409.1|8389.1|8437.4|8417.4|8439.1|8419.1|8405.9|8385.9|325
1656036600000|2022-06-24 02:10:00|8438.6|8418.6|8425.1|8405.1|8439.6|8419.6|8423.6|8403.6|266
1656036900000|2022-06-24 02:15:00|8424.9|8404.9|8433.9|8413.9|8433.9|8413.9|8424.1|8404.1|152
1656037200000|2022-06-24 02:20:00|8434.1|8414.1|8438.1|8418.1|8444.9|8424.9|8431.6|8411.6|138
1656037500000|2022-06-24 02:25:00|8437.9|8417.9|8443.6|8423.6|8445.6|8425.6|8436.6|8416.6|127
1656037800000|2022-06-24 02:30:00|8443.9|8423.9|8430.1|8410.1|8443.9|8423.9|8426.6|8406.6|342
1656038100000|2022-06-24 02:35:00|8429.9|8409.9|8437.4|8417.4|8437.4|8417.4|8429.4|8409.4|259
1656038400000|2022-06-24 02:40:00|8437.1|8417.1|8442.1|8422.1|8444.1|8424.1|8436.6|8416.6|196
1656038700000|2022-06-24 02:45:00|8442.6|8422.6|8452.1|8432.1|8452.6|8432.6|8442.4|8422.4|243
1656039000000|2022-06-24 02:50:00|8452.4|8432.4|8450.6|8430.6|8461.1|8441.1|8447.9|8427.9|274
1656039300000|2022-06-24 02:55:00|8450.1|8430.1|8457.4|8437.4|8460.4|8440.4|8442.1|8422.1|250
1656039600000|2022-06-24 03:00:00|8456.6|8436.6|8463.1|8443.1|8463.6|8443.6|8450.9|8430.9|291
1656039900000|2022-06-24 03:05:00|8462.9|8442.9|8462.9|8442.9|8466.4|8446.4|8459.9|8439.9|236
1656040200000|2022-06-24 03:10:00|8463.1|8443.1|8457.6|8437.6|8463.1|8443.1|8453.4|8433.4|267
1656040500000|2022-06-24 03:15:00|8457.1|8437.1|8453.1|8433.1|8459.6|8439.6|8452.1|8432.1|238
1656040800000|2022-06-24 03:20:00|8452.4|8432.4|8436.6|8416.6|8453.6|8433.6|8436.4|8416.4|258
1656041100000|2022-06-24 03:25:00|8436.4|8416.4|8415.8|8395.8|8436.6|8416.6|8407.1|8387.1|339
1656041400000|2022-06-24 03:30:00|8416|8396|8410.6|8390.6|8416.1|8396.1|8407.1|8387.1|109
1656041700000|2022-06-24 03:35:00|8411.5|8391.5|8406.6|8386.6|8411.5|8391.5|8399.9|8379.9|111
1656042000000|2022-06-24 03:40:00|8406.4|8386.4|8407.6|8387.6|8410.9|8390.9|8404.6|8384.6|60
1656042300000|2022-06-24 03:45:00|8407.1|8387.1|8413.8|8393.8|8413.8|8393.8|8402.9|8382.9|89
1656042600000|2022-06-24 03:50:00|8412.9|8392.9|8420.9|8400.9|8420.9|8400.9|8409.6|8389.6|126
1656042900000|2022-06-24 03:55:00|8419.1|8399.1|8427.4|8407.4|8427.6|8407.6|8417.6|8397.6|116
1656043200000|2022-06-24 04:00:00|8427.1|8407.1|8429.4|8409.4|8432.1|8412.1|8421.6|8401.6|134
1656043500000|2022-06-24 04:05:00|8429.1|8409.1|8436.4|8416.4|8437.4|8417.4|8425.1|8405.1|150
1656043800000|2022-06-24 04:10:00|8437.4|8417.4|8447.6|8427.6|8448.6|8428.6|8436.4|8416.4|139
1656044100000|2022-06-24 04:15:00|8447.4|8427.4|8450.9|8430.9|8456.1|8436.1|8445.1|8425.1|131
1656044400000|2022-06-24 04:20:00|8450.6|8430.6|8458.4|8438.4|8461.9|8441.9|8450.1|8430.1|152
1656044700000|2022-06-24 04:25:00|8458.1|8438.1|8456.5|8436.5|8461.6|8441.6|8455.5|8435.5|139
1656045000000|2022-06-24 04:30:00|8456.3|8436.3|8450.1|8430.1|8456.3|8436.3|8442.9|8422.9|146
1656045300000|2022-06-24 04:35:00|8450.9|8430.9|8457.1|8437.1|8458.4|8438.4|8450.1|8430.1|107
1656045600000|2022-06-24 04:40:00|8456.8|8436.8|8460.6|8440.6|8462.4|8442.4|8451.6|8431.6|133
1656045900000|2022-06-24 04:45:00|8461.1|8441.1|8453.4|8433.4|8463.4|8443.4|8449.9|8429.9|94
1656046200000|2022-06-24 04:50:00|8453.6|8433.6|8460.9|8440.9|8461.4|8441.4|8452.6|8432.6|84
1656046500000|2022-06-24 04:55:00|8461.1|8441.1|8465.9|8445.9|8467.1|8447.1|8458.4|8438.4|118
1656046800000|2022-06-24 05:00:00|8466.1|8446.1|8465.1|8445.1|8468.4|8448.4|8451.6|8431.6|151
1656047100000|2022-06-24 05:05:00|8465.4|8445.4|8466.9|8446.9|8473.4|8453.4|8463.9|8443.9|138
1656047400000|2022-06-24 05:10:00|8467.1|8447.1|8470.9|8450.9|8473.9|8453.9|8462.9|8442.9|167
1656047700000|2022-06-24 05:15:00|8471.1|8451.1|8468.9|8448.9|8477.6|8457.6|8467.9|8447.9|151
1656048000000|2022-06-24 05:20:00|8469.1|8449.1|8450.6|8430.6|8469.9|8449.9|8450.6|8430.6|189
1656048300000|2022-06-24 05:25:00|8446.9|8426.9|8443.6|8423.6|8450.1|8430.1|8441.1|8421.1|183
1656048600000|2022-06-24 05:30:00|8443.1|8423.1|8451.6|8431.6|8464.1|8444.1|8439.9|8419.9|423
1656048900000|2022-06-24 05:35:00|8451.9|8431.9|8478.4|8458.4|8483.1|8463.1|8451.9|8431.9|351
1656049200000|2022-06-24 05:40:00|8478.9|8458.9|8477.4|8457.4|8480.8|8460.8|8468.1|8448.1|333
1656049500000|2022-06-24 05:45:00|8477.6|8457.6|8454.9|8434.9|8477.6|8457.6|8454.9|8434.9|279
1656049800000|2022-06-24 05:50:00|8454.6|8434.6|8450.6|8430.6|8454.6|8434.6|8443.4|8423.4|278
1656050100000|2022-06-24 05:55:00|8450.4|8430.4|8432.1|8412.1|8453.4|8433.4|8427.9|8407.9|281
1656050400000|2022-06-24 06:00:00|8431.4|8411.4|8434.9|8414.9|8440.4|8420.4|8427.6|8407.6|266
1656050700000|2022-06-24 06:05:00|8434.6|8414.6|8415.9|8395.9|8434.6|8414.6|8415.9|8395.9|260
1656051000000|2022-06-24 06:10:00|8415.4|8395.4|8420.1|8400.1|8426.9|8406.9|8414.4|8394.4|242
1656051300000|2022-06-24 06:15:00|8419.6|8399.6|8408.6|8388.6|8424.8|8404.8|8403.1|8383.1|286
1656051600000|2022-06-24 06:20:00|8408.4|8388.4|8408.4|8388.4|8414.9|8394.9|8406.1|8386.1|253
1656051900000|2022-06-24 06:25:00|8408.1|8388.1|8392.9|8372.9|8409.1|8389.1|8388.9|8368.9|287
1656052200000|2022-06-24 06:30:00|8392.6|8372.6|8382.9|8362.9|8394.4|8374.4|8373.9|8353.9|388
1656052500000|2022-06-24 06:35:00|8382.6|8362.6|8391.4|8371.4|8391.4|8371.4|8382.1|8362.1|349
1656052800000|2022-06-24 06:40:00|8391.6|8371.6|8378.1|8358.1|8393|8373|8373.9|8353.9|315
1656053100000|2022-06-24 06:45:00|8377.9|8357.9|8384.6|8364.6|8392.6|8372.6|8377.6|8357.6|350
1656053400000|2022-06-24 06:50:00|8385.4|8365.4|8368.6|8348.6|8385.4|8365.4|8366.1|8346.1|352
1656053700000|2022-06-24 06:55:00|8366.6|8346.6|8343.5|8333.5|8370.9|8356.9|8339.9|8329.9|420
1656054000000|2022-06-24 07:00:00|8343.4|8333.4|8328.8|8318.8|8349|8339|8309.6|8294.3|396
1656054300000|2022-06-24 07:05:00|8328.5|8318.5|8327.5|8317.5|8339.5|8329.5|8318.5|8307|332
1656054600000|2022-06-24 07:10:00|8327.3|8317.3|8294.8|8284.8|8328.3|8318.3|8294.8|8284.8|282
1656054900000|2022-06-24 07:15:00|8294.3|8284.3|8268|8258|8298|8288|8267.6|8255.6|358
1656055200000|2022-06-24 07:20:00|8268.1|8258.1|8235.9|8225.9|8268.9|8258.9|8224.9|8214.9|411
1656055500000|2022-06-24 07:25:00|8234.3|8224.3|8237.9|8227.9|8238.6|8228.6|8229|8219|212
1656055800000|2022-06-24 07:30:00|8237.8|8227.8|8253.9|8243.9|8254.4|8244.4|8231.3|8221.3|265
1656056100000|2022-06-24 07:35:00|8253.6|8243.6|8263.6|8253.6|8271.3|8261.3|8249.1|8239.1|250
1656056400000|2022-06-24 07:40:00|8263.1|8253.1|8267.6|8257.6|8279.1|8269.1|8259.6|8249.6|249
1656056700000|2022-06-24 07:45:00|8267.9|8257.9|8258.1|8248.1|8270.8|8260.8|8256|8246|227
1656057000000|2022-06-24 07:50:00|8258.3|8248.3|8269.1|8259.1|8269.1|8259.1|8258.3|8248.3|237
1656057300000|2022-06-24 07:55:00|8269.3|8259.3|8271.6|8261.6|8276.8|8266.8|8261.5|8251.5|183
1656057600000|2022-06-24 08:00:00|8271.9|8261.9|8275.6|8265.6|8285.9|8275.9|8265.4|8255.4|331
1656057900000|2022-06-24 08:05:00|8274.4|8264.4|8277.1|8267.1|8286.1|8276.1|8272.6|8262.6|205
1656058200000|2022-06-24 08:10:00|8277.4|8267.4|8253.6|8243.6|8277.4|8267.4|8247.3|8237.3|252
1656058500000|2022-06-24 08:15:00|8253|8243|8270.5|8260.5|8271.4|8261.4|8240.1|8230.1|302
1656058800000|2022-06-24 08:20:00|8270.9|8260.9|8244.3|8234.3|8276|8266|8242.3|8232.3|198
1656059100000|2022-06-24 08:25:00|8244.4|8234.4|8251.8|8241.8|8256.1|8246.1|8240.8|8230.8|208
1656059400000|2022-06-24 08:30:00|8251.9|8241.9|8252.1|8242.1|8262|8252|8251.3|8241.3|207
1656059700000|2022-06-24 08:35:00|8251.8|8241.8|8250.5|8240.5|8259.1|8249.1|8247.6|8237.6|208
1656060000000|2022-06-24 08:40:00|8250|8240|8257|8247|8259|8249|8250|8240|128
1656060300000|2022-06-24 08:45:00|8256.8|8246.8|8251.1|8241.1|8256.8|8246.8|8244.9|8234.9|158
1656060600000|2022-06-24 08:50:00|8250|8240|8265.4|8255.4|8267.8|8257.8|8246.8|8236.8|232
1656060900000|2022-06-24 08:55:00|8264.4|8254.4|8274.3|8264.3|8278.4|8268.4|8262.6|8252.6|161
1656061200000|2022-06-24 09:00:00|8275.3|8265.3|8273.3|8263.3|8275.6|8265.6|8267.3|8257.3|228
1656061500000|2022-06-24 09:05:00|8273.4|8263.4|8266.8|8256.8|8273.4|8263.4|8258.6|8248.6|184
1656061800000|2022-06-24 09:10:00|8267|8257|8269|8259|8269.8|8259.8|8261.1|8251.1|173
1656062100000|2022-06-24 09:15:00|8269.1|8259.1|8292.8|8282.8|8293.4|8283.4|8265.9|8255.9|185
1656062400000|2022-06-24 09:20:00|8292.5|8282.5|8298.4|8288.4|8300.9|8290.9|8292.3|8282.3|127
1656062700000|2022-06-24 09:25:00|8299|8289|8316.5|8306.5|8318.9|8308.9|8296.8|8286.8|179
1656063000000|2022-06-24 09:30:00|8316.4|8306.4|8302.8|8292.8|8322|8308.9|8299|8289|234
1656063300000|2022-06-24 09:35:00|8302.6|8292.6|8302.6|8292.6|8304|8294|8296.6|8286.6|179
1656063600000|2022-06-24 09:40:00|8302.5|8292.5|8307.1|8297.1|8311.4|8301.4|8302|8292|167
1656063900000|2022-06-24 09:45:00|8307.3|8297.3|8316.6|8306.6|8316.6|8306.6|8307|8297|116
1656064200000|2022-06-24 09:50:00|8316.9|8306.9|8341.6|8331.6|8342.5|8332.5|8314.8|8304.8|207
1656064500000|2022-06-24 09:55:00|8341.9|8331.9|8345.5|8335.5|8352|8342|8340.6|8330.6|247
1656064800000|2022-06-24 10:00:00|8345.3|8335.3|8329.6|8319.6|8347.1|8337.1|8329.6|8319.6|214
1656065100000|2022-06-24 10:05:00|8329.5|8319.5|8322.4|8312.4|8329.9|8319.9|8316.4|8306.4|254
1656065400000|2022-06-24 10:10:00|8322|8312|8322.8|8312.8|8323.5|8313.5|8317.3|8307.3|179
1656065700000|2022-06-24 10:15:00|8322.4|8312.4|8314.5|8304.5|8322.4|8312.4|8314.5|8304.5|141
1656066000000|2022-06-24 10:20:00|8314.3|8304.3|8292|8282|8314.4|8304.4|8288.9|8278.9|194
1656066300000|2022-06-24 10:25:00|8291.6|8281.6|8299|8289|8308.1|8298.1|8290|8280|192
1656066600000|2022-06-24 10:30:00|8299.5|8289.5|8312.3|8302.3|8313.6|8303.6|8299.1|8289.1|175
1656066900000|2022-06-24 10:35:00|8312.1|8302.1|8310.8|8300.8|8312.1|8302.1|8304.8|8294.8|132
1656067200000|2022-06-24 10:40:00|8310.9|8300.9|8315.9|8305.9|8316.4|8306.4|8307.4|8297.4|151
1656067500000|2022-06-24 10:45:00|8316.1|8306.1|8342.4|8332.4|8343|8333|8316.1|8306.1|183
1656067800000|2022-06-24 10:50:00|8342.5|8332.5|8334.9|8324.9|8347|8337|8334.9|8324.9|172
1656068100000|2022-06-24 10:55:00|8334.4|8324.4|8321.9|8311.9|8334.4|8324.4|8317.6|8307.6|150
1656068400000|2022-06-24 11:00:00|8322.1|8312.1|8322.4|8312.4|8324.3|8314.3|8315.6|8305.6|179
1656068700000|2022-06-24 11:05:00|8323.1|8313.1|8326.6|8316.6|8332.4|8322.4|8321.3|8311.3|116
1656069000000|2022-06-24 11:10:00|8326.9|8316.9|8345|8335|8345.1|8335.1|8325|8315|138
1656069300000|2022-06-24 11:15:00|8345.1|8335.1|8323.1|8313.1|8345.1|8335.1|8322.9|8312.9|126
1656069600000|2022-06-24 11:20:00|8323.5|8313.5|8328.9|8318.9|8329.4|8319.4|8320.9|8310.9|127
1656069900000|2022-06-24 11:25:00|8328.8|8318.8|8327.4|8317.4|8335.8|8325.8|8324.4|8314.4|188
1656070200000|2022-06-24 11:30:00|8327|8317|8304.6|8294.6|8327|8317|8304.4|8294.4|247
1656070500000|2022-06-24 11:35:00|8304.4|8294.4|8302.6|8292.6|8309.1|8299.1|8300.9|8290.9|167
1656070800000|2022-06-24 11:40:00|8302.4|8292.4|8278.1|8268.1|8303.1|8293.1|8276.1|8266.1|244
1656071100000|2022-06-24 11:45:00|8277.9|8267.9|8258.6|8248.6|8277.9|8267.9|8256.9|8246.9|210
1656071400000|2022-06-24 11:50:00|8258.4|8248.4|8261.4|8251.4|8264.3|8254.3|8240.9|8230.3|217
1656071700000|2022-06-24 11:55:00|8261.1|8251.1|8257.6|8247.6|8271.4|8261.4|8249.4|8239.4|232
1656072000000|2022-06-24 12:00:00|8257.9|8247.9|8267.4|8257.4|8281.1|8271.1|8246.6|8236.6|246
1656072300000|2022-06-24 12:05:00|8266.4|8256.4|8267.6|8257.6|8281.1|8271.1|8259.4|8249.4|220
1656072600000|2022-06-24 12:10:00|8262.9|8252.9|8233.4|8223.4|8264.6|8254.6|8233.4|8223.4|246
1656072900000|2022-06-24 12:15:00|8232.6|8222.6|8245.9|8235.9|8252.4|8242.4|8232.4|8222.4|237
1656073200000|2022-06-24 12:20:00|8246.1|8236.1|8239.6|8229.6|8246.4|8236.4|8227.6|8217.6|239
1656073500000|2022-06-24 12:25:00|8239.9|8229.9|8254.9|8244.9|8263.4|8253.4|8239.9|8229.9|256
1656073800000|2022-06-24 12:30:00|8255.1|8245.1|8242.9|8232.9|8259.1|8249.1|8237.4|8227.4|219
1656074100000|2022-06-24 12:35:00|8243.1|8233.1|8258.9|8248.9|8260.9|8250.9|8242.4|8232.4|208
1656074400000|2022-06-24 12:40:00|8259.1|8249.1|8269.4|8259.4|8271.9|8261.9|8258.1|8248.1|217
1656074700000|2022-06-24 12:45:00|8269.6|8259.6|8278.4|8268.4|8278.9|8268.9|8267.9|8257.9|235
1656075000000|2022-06-24 12:50:00|8278.1|8268.1|8291.1|8281.1|8297.9|8287.9|8274.9|8264.9|272
1656075300000|2022-06-24 12:55:00|8290.9|8280.9|8296.9|8286.9|8303.1|8293.1|8290.4|8280.4|225
1656075600000|2022-06-24 13:00:00|8296.6|8286.6|8254.4|8244.4|8327|8317|8250.8|8237.5|643
1656075900000|2022-06-24 13:05:00|8255.4|8245.4|8274.9|8264.9|8283.6|8273.6|8230|8214.3|421
1656076200000|2022-06-24 13:10:00|8274.4|8264.4|8320.6|8310.6|8327.4|8317.4|8272.1|8262.1|453
1656076500000|2022-06-24 13:15:00|8322.4|8312.4|8281.1|8271.1|8322.4|8312.4|8274.1|8264.1|334
1656076800000|2022-06-24 13:20:00|8280.9|8270.9|8267.1|8257.1|8282.6|8272.6|8263.1|8253.1|277
1656077100000|2022-06-24 13:25:00|8267.4|8257.4|8240.4|8230.4|8272.6|8262.6|8229.1|8216.9|378
1656077400000|2022-06-24 13:30:00|8240.6|8230.6|8231.6|8221.6|8255.4|8245.4|8230.4|8220.4|524
1656077700000|2022-06-24 13:35:00|8231.9|8221.9|8212.1|8202.1|8260.6|8250.6|8202.6|8192.6|512
1656078000000|2022-06-24 13:40:00|8213.4|8203.4|8220.6|8210.6|8232.9|8222.9|8194.6|8184.6|626
1656078300000|2022-06-24 13:45:00|8221.4|8211.4|8196.9|8186.9|8221.4|8211.4|8177.4|8167.4|661
1656078600000|2022-06-24 13:50:00|8196.6|8186.6|8160.4|8150.4|8203.6|8193.6|8157.1|8147.1|608
1656078900000|2022-06-24 13:55:00|8159.6|8149.6|8158.1|8148.1|8170|8160|8127.4|8117.4|653
1656079200000|2022-06-24 14:00:00|8158.4|8148.4|8196.5|8186.5|8200|8190|8158.4|8148.4|786
1656079500000|2022-06-24 14:05:00|8195.8|8185.8|8265|8255|8270.1|8260.1|8193.5|8183.5|814
1656079800000|2022-06-24 14:10:00|8264.9|8254.9|8238.8|8228.8|8265.8|8255.8|8225.4|8215.4|722
1656080100000|2022-06-24 14:15:00|8240|8230|8255.9|8245.9|8257.4|8247.4|8235.1|8225.1|524
1656080400000|2022-06-24 14:20:00|8256.1|8246.1|8297.4|8287.4|8302.1|8292.1|8255.1|8245.1|595
1656080700000|2022-06-24 14:25:00|8297.6|8287.6|8325.1|8315.1|8328.1|8318.1|8278.1|8268.1|575
1656081000000|2022-06-24 14:30:00|8326.1|8316.1|8318.8|8308.8|8373.6|8363.6|8307.4|8297.4|707
1656081300000|2022-06-24 14:35:00|8318.9|8308.9|8314.1|8304.1|8324.9|8314.9|8304.6|8294.6|507
1656081600000|2022-06-24 14:40:00|8313.9|8303.9|8329.4|8319.4|8337.1|8327.1|8311.4|8301.4|471
1656081900000|2022-06-24 14:45:00|8329.9|8319.9|8375.4|8365.4|8383|8373|8329.6|8319.6|663
1656082200000|2022-06-24 14:50:00|8375.9|8365.9|8375.5|8365.5|8419|8409|8373.1|8363.1|718
1656082500000|2022-06-24 14:55:00|8375.9|8365.9|8400.4|8390.4|8404|8394|8361.9|8351.9|525
1656082800000|2022-06-24 15:00:00|8400.1|8390.1|8391.1|8381.1|8405.9|8395.4|8372.6|8362.6|496
1656083100000|2022-06-24 15:05:00|8390.9|8380.9|8389.1|8379.1|8401.9|8391.9|8386.1|8376.1|333
1656083400000|2022-06-24 15:10:00|8390.4|8380.4|8398.1|8388.1|8401.1|8391.1|8385.9|8375.9|328
1656083700000|2022-06-24 15:15:00|8398.6|8388.6|8425.6|8415.6|8436.4|8426.4|8393.6|8383.6|450
1656084000000|2022-06-24 15:20:00|8425.4|8415.4|8411.1|8401.1|8439.6|8429.6|8405.1|8395.1|548
1656084300000|2022-06-24 15:25:00|8411.4|8401.4|8402.4|8392.4|8411.6|8401.6|8396.9|8386.9|424
1656084600000|2022-06-24 15:30:00|8402.1|8392.1|8395.9|8385.9|8417.9|8407.9|8394.6|8384.6|420
1656084900000|2022-06-24 15:35:00|8396.1|8386.1|8420.9|8410.9|8420.9|8410.9|8394.4|8384.4|351
1656085200000|2022-06-24 15:40:00|8419.9|8409.9|8400.6|8390.6|8420.9|8410.9|8385.9|8375.9|400
1656085500000|2022-06-24 15:45:00|8400.1|8390.1|8383.9|8373.9|8401.1|8391.1|8375.9|8365.9|331
1656085800000|2022-06-24 15:50:00|8383.5|8373.5|8395.4|8385.4|8395.4|8385.4|8379.6|8369.6|333
1656086100000|2022-06-24 15:55:00|8395.9|8385.9|8391.9|8381.9|8397.9|8387.9|8381.4|8371.4|413
1656086400000|2022-06-24 16:00:00|8392.1|8382.1|8378.4|8368.4|8394.1|8384.1|8376.4|8366.4|315
1656086700000|2022-06-24 16:05:00|8378.1|8368.1|8368.6|8358.6|8383.9|8373.9|8367.4|8357.4|369
1656087000000|2022-06-24 16:10:00|8368.4|8358.4|8340.4|8330.4|8369.4|8359.4|8335.4|8325.4|456
1656087300000|2022-06-24 16:15:00|8340.9|8330.9|8364.4|8354.4|8369.4|8359.4|8338.9|8328.9|415
1656087600000|2022-06-24 16:20:00|8364.6|8354.6|8368.6|8358.6|8368.9|8358.9|8357.6|8347.6|280
1656087900000|2022-06-24 16:25:00|8368.9|8358.9|8349.4|8339.4|8369.1|8359.1|8348.4|8338.4|219
1656088200000|2022-06-24 16:30:00|8350.1|8340.1|8337.9|8327.9|8351.1|8341.1|8335.4|8325.4|279
1656088500000|2022-06-24 16:35:00|8338.1|8328.1|8335.4|8325.4|8344.6|8334.6|8333.6|8323.6|233
1656088800000|2022-06-24 16:40:00|8335.1|8325.1|8349.6|8339.6|8352.4|8342.4|8332.4|8322.4|300
1656089100000|2022-06-24 16:45:00|8349.1|8339.1|8354.9|8344.9|8357.4|8347.4|8347.4|8337.4|338
1656089400000|2022-06-24 16:50:00|8355.1|8345.1|8337.6|8327.6|8356.1|8346.1|8335.9|8325.9|310
1656089700000|2022-06-24 16:55:00|8337.9|8327.9|8331.1|8321.1|8338.3|8328.3|8329.1|8319.1|408
1656288000000|2022-06-27 00:00:00|8963.6|8941.6|8376|8366|8963.6|8941.6|8374.3|8360|96
1656288300000|2022-06-27 00:05:00|8375.8|8365.8|8368|8358|8382.1|8372.1|8363.6|8348.8|211
1656288600000|2022-06-27 00:10:00|8373|8353|8361.8|8351.8|8373.3|8359.4|8356.5|8342.4|197
1656288900000|2022-06-27 00:15:00|8361.5|8351.5|8364.3|8354.3|8368.5|8357|8359.8|8348.5|170
1656289200000|2022-06-27 00:20:00|8364.5|8354.5|8378.3|8368.3|8378.3|8368.3|8362|8347.8|192
1656289500000|2022-06-27 00:25:00|8378|8368|8357.5|8347.5|8382.5|8372.5|8357.5|8346.8|114
1656289800000|2022-06-27 00:30:00|8357.3|8347.3|8348|8338|8357.8|8347.8|8342.3|8331.4|151
1656290100000|2022-06-27 00:35:00|8347.8|8337.8|8323.4|8313.4|8352.3|8342.3|8322.5|8308.5|93
1656290400000|2022-06-27 00:40:00|8323.6|8313.6|8333.3|8323.3|8334|8324|8317|8304|210
1656290700000|2022-06-27 00:45:00|8334|8324|8336.5|8326.5|8338|8328|8333|8323|125
1656291000000|2022-06-27 00:50:00|8336.8|8326.8|8336.3|8326.3|8344.8|8334.8|8336.3|8326.3|148
1656291300000|2022-06-27 00:55:00|8335.8|8325.8|8346.8|8336.8|8349.5|8339.5|8335.8|8325.8|162
1656291600000|2022-06-27 01:00:00|8346.5|8336.5|8408.8|8398.8|8415.4|8405.4|8343.8|8333.8|535
1656291900000|2022-06-27 01:05:00|8410|8400|8444.9|8434.9|8449.3|8438|8409.8|8399.8|495
1656292200000|2022-06-27 01:10:00|8445|8435|8431|8421|8446.5|8436.5|8429.5|8416|401
1656292500000|2022-06-27 01:15:00|8431.3|8421.3|8435.3|8425.3|8442.3|8431.3|8423|8409.3|353
1656292800000|2022-06-27 01:20:00|8436|8426|8444.8|8434.8|8446|8435.3|8429|8419|252
1656293100000|2022-06-27 01:25:00|8444.3|8434.3|8466.5|8456.5|8467|8457|8426|8416|314
1656293400000|2022-06-27 01:30:00|8467|8457|8483.3|8473.3|8485.3|8474.8|8464.8|8453.4|295
1656293700000|2022-06-27 01:35:00|8483.5|8473.5|8473.3|8463.3|8492.6|8482.3|8470|8458.5|337
1656294000000|2022-06-27 01:40:00|8473.5|8463.5|8462.5|8452.5|8476.3|8463.5|8450|8440|475
1656294300000|2022-06-27 01:45:00|8462|8452|8433.8|8423.8|8463.5|8453.5|8431.8|8421.8|370
1656294600000|2022-06-27 01:50:00|8434|8424|8464|8454|8471.5|8456.9|8434|8421.4|261
1656294900000|2022-06-27 01:55:00|8463.8|8453.8|8446|8436|8464.3|8454.3|8443.8|8433.8|295
1656295200000|2022-06-27 02:00:00|8446.3|8436.3|8439.8|8429.8|8452|8438.4|8437.3|8424.6|338
1656295500000|2022-06-27 02:05:00|8439.5|8429.5|8432.5|8412.5|8449|8433.3|8419.8|8409.8|254
1656295800000|2022-06-27 02:10:00|8431.8|8411.8|8431.8|8421.8|8432.5|8422.5|8418.8|8408.8|235
1656296100000|2022-06-27 02:15:00|8432|8422|8429|8419|8434.5|8424.5|8426.8|8412.3|143
1656296400000|2022-06-27 02:20:00|8429.3|8419.3|8437.5|8427.5|8438|8428|8428.5|8418.5|127
1656296700000|2022-06-27 02:25:00|8437.3|8427.3|8440.5|8430.5|8442|8432|8436.5|8426.5|123
1656297000000|2022-06-27 02:30:00|8440|8430|8452|8442|8455.8|8445.8|8438.8|8428.8|269
1656297300000|2022-06-27 02:35:00|8451.8|8441.8|8452.8|8442.8|8455.5|8445.5|8450|8440|201
1656297600000|2022-06-27 02:40:00|8453|8443|8439|8429|8453.8|8443.8|8439|8429|309
1656297900000|2022-06-27 02:45:00|8439.3|8429.3|8452.5|8442.5|8458.3|8448.3|8439.3|8429.3|216
1656298200000|2022-06-27 02:50:00|8452.3|8442.3|8440|8430|8458.6|8443.8|8440|8430|121
1656298500000|2022-06-27 02:55:00|8439|8429|8447.3|8437.3|8448|8438|8438.3|8428.3|295
1656298800000|2022-06-27 03:00:00|8446.8|8436.8|8439|8429|8447.5|8437.5|8430|8420|170
1656299100000|2022-06-27 03:05:00|8439.3|8429.3|8447|8437|8447.3|8437.3|8436|8426|182
1656299400000|2022-06-27 03:10:00|8446.8|8436.8|8444.8|8434.8|8451.6|8439.5|8442.8|8430.8|127
1656299700000|2022-06-27 03:15:00|8445|8435|8442.4|8432.4|8450.3|8438.8|8440.5|8428.3|170
1656300000000|2022-06-27 03:20:00|8442.5|8432.5|8426|8416|8444.5|8434.5|8425.5|8415.5|143
1656300300000|2022-06-27 03:25:00|8425.5|8415.5|8418.3|8408.3|8426.1|8416|8416.3|8405.6|128
1656300600000|2022-06-27 03:30:00|8418.5|8408.5|8427.5|8417.5|8434.9|8420.8|8418.5|8408.5|108
1656300900000|2022-06-27 03:35:00|8427.3|8417.3|8436|8426|8436|8426|8427.3|8417.3|74
1656301200000|2022-06-27 03:40:00|8436.3|8426.3|8432.8|8422.8|8436.5|8426.5|8432.8|8422.8|47
1656301500000|2022-06-27 03:45:00|8432.5|8422.5|8430|8420|8432.8|8422.8|8428.3|8418.3|72
1656301800000|2022-06-27 03:50:00|8430.3|8420.3|8430.8|8420.8|8431.8|8421.5|8422.5|8410.1|58
1656302100000|2022-06-27 03:55:00|8430.5|8420.5|8428.5|8418.5|8432.8|8420.8|8424.8|8411.3|133
1656302400000|2022-06-27 04:00:00|8429.5|8419.5|8431.8|8421.8|8433.3|8423.3|8427.8|8417.8|80
1656302700000|2022-06-27 04:05:00|8431.3|8421.3|8428.3|8418.3|8431.3|8421.3|8428.3|8418.3|55
1656303000000|2022-06-27 04:10:00|8428.5|8418.5|8429.3|8419.3|8429.3|8419.3|8428|8418|66
1656303300000|2022-06-27 04:15:00|8429|8419|8432|8422|8432.3|8422.3|8427.8|8417.8|59
1656303600000|2022-06-27 04:20:00|8431.8|8421.8|8439|8429|8439|8429|8430.3|8417.1|98
1656303900000|2022-06-27 04:25:00|8438.8|8428.8|8433|8423|8438.8|8428.8|8432.3|8422.3|104
1656304200000|2022-06-27 04:30:00|8433.3|8423.3|8427.8|8417.8|8433.5|8423.5|8423.5|8410.3|99
1656304500000|2022-06-27 04:35:00|8428|8418|8428|8418|8429|8419|8426.5|8416.5|70
1656304800000|2022-06-27 04:40:00|8428.3|8418.3|8428|8418|8432.5|8422.5|8427|8417|51
1656305100000|2022-06-27 04:45:00|8428.5|8418.5|8430.5|8420.5|8437.3|8425|8428.5|8417.3|71
1656305400000|2022-06-27 04:50:00|8430.3|8420.3|8436.5|8426.5|8436.8|8426.8|8430.3|8420.3|57
1656305700000|2022-06-27 04:55:00|8436.3|8426.3|8450.3|8440.3|8455.6|8441.4|8436.3|8426.3|99
1656306000000|2022-06-27 05:00:00|8449.3|8439.3|8435.6|8425.6|8450|8440|8435|8421.4|133
1656306300000|2022-06-27 05:05:00|8435.4|8425.4|8433.8|8423.8|8447.5|8435.5|8433.5|8423.5|100
1656306600000|2022-06-27 05:10:00|8434|8424|8432.3|8422.3|8439.5|8429.5|8429.5|8419.5|92
1656306900000|2022-06-27 05:15:00|8432|8422|8417.3|8407.3|8432|8422|8417|8407|98
1656307200000|2022-06-27 05:20:00|8416.8|8406.8|8420.8|8410.8|8427|8417|8416.8|8406.8|135
1656307500000|2022-06-27 05:25:00|8421|8411|8410.3|8400.3|8423|8413|8410.3|8396.3|143
1656307800000|2022-06-27 05:30:00|8410|8400|8369.3|8359.3|8410.5|8400.5|8369|8357|261
1656308100000|2022-06-27 05:35:00|8369|8359|8403|8393|8403|8393|8368.3|8358.3|265
1656308400000|2022-06-27 05:40:00|8403.3|8393.3|8412|8402|8420.5|8408.3|8403.3|8391.3|340
1656308700000|2022-06-27 05:45:00|8411.5|8401.5|8410.8|8400.8|8413.5|8403.5|8401.3|8391.3|246
1656309000000|2022-06-27 05:50:00|8410.5|8400.5|8393.8|8383.8|8410.5|8400.5|8389.3|8379.3|209
1656309300000|2022-06-27 05:55:00|8392.8|8382.8|8385|8375|8398.5|8388.5|8379|8369|224
1656309600000|2022-06-27 06:00:00|8384.5|8374.5|8382|8372|8399.5|8385.5|8381.3|8371.3|260
1656309900000|2022-06-27 06:05:00|8381.8|8371.8|8376|8366|8381.8|8371.8|8371.8|8361.8|168
1656310200000|2022-06-27 06:10:00|8376.3|8366.3|8372.5|8362.5|8378.8|8368.8|8365|8350.9|206
1656310500000|2022-06-27 06:15:00|8372.8|8362.8|8375.5|8365.5|8383.6|8372.3|8372.8|8362.8|216
1656310800000|2022-06-27 06:20:00|8375.3|8365.3|8369.8|8359.8|8376.8|8366.8|8365.3|8351.5|203
1656311100000|2022-06-27 06:25:00|8369.5|8359.5|8381.5|8371.5|8381.8|8371.8|8366.5|8356.5|161
1656311400000|2022-06-27 06:30:00|8381.8|8371.8|8398|8388|8401|8390.3|8381.8|8371.8|246
1656311700000|2022-06-27 06:35:00|8398.3|8388.3|8410.8|8400.8|8414.5|8404.5|8394.5|8384.5|235
1656312000000|2022-06-27 06:40:00|8410.5|8400.5|8399|8389|8410.5|8400.5|8392.3|8382.3|219
1656312300000|2022-06-27 06:45:00|8398.8|8388.8|8389.5|8379.5|8402.8|8392.8|8385.8|8371.8|211
1656312600000|2022-06-27 06:50:00|8389.8|8379.8|8392|8382|8402|8387.8|8387.5|8377.5|218
1656312900000|2022-06-27 06:55:00|8392.3|8382.3|8370.9|8360.9|8392.8|8382.8|8370.9|8360.9|226
1656313200000|2022-06-27 07:00:00|8369.4|8359.4|8380.4|8370.4|8380.6|8370.6|8351.8|8341.8|282
1656313500000|2022-06-27 07:05:00|8380.1|8370.1|8391.6|8381.6|8391.6|8381.6|8373.1|8363.1|171
1656313800000|2022-06-27 07:10:00|8391.9|8381.9|8396.4|8386.4|8405.9|8395.9|8390.1|8380.1|203
1656314100000|2022-06-27 07:15:00|8396.9|8386.9|8436.4|8426.4|8440.9|8430.9|8396.6|8386.6|257
1656314400000|2022-06-27 07:20:00|8436.1|8426.1|8436.4|8426.4|8448.1|8438.1|8425.4|8415.4|212
1656314700000|2022-06-27 07:25:00|8436.1|8426.1|8449.9|8439.9|8455.6|8445.6|8432.9|8422.9|207
1656315000000|2022-06-27 07:30:00|8450.4|8440.4|8440.1|8430.1|8450.6|8440.6|8432.9|8422.9|266
1656315300000|2022-06-27 07:35:00|8440.4|8430.4|8438.4|8428.4|8441.9|8431.9|8430.6|8420.6|207
1656315600000|2022-06-27 07:40:00|8438.1|8428.1|8417.1|8407.1|8438.1|8428.1|8417.1|8407.1|193
1656315900000|2022-06-27 07:45:00|8416.4|8406.4|8424.1|8414.1|8426.9|8416.9|8411.1|8401.1|132
1656316200000|2022-06-27 07:50:00|8424.4|8414.4|8425.6|8415.6|8429.6|8419.6|8420.4|8410.4|139
1656316500000|2022-06-27 07:55:00|8427.1|8417.1|8426.9|8416.9|8439.6|8429.6|8426.6|8416.6|126
1656316800000|2022-06-27 08:00:00|8427.1|8417.1|8388.9|8378.9|8433.4|8423.4|8384.6|8374.6|248
1656317100000|2022-06-27 08:05:00|8388.6|8378.6|8375.6|8365.6|8393.1|8383.1|8371.1|8361.1|190
1656317400000|2022-06-27 08:10:00|8375.1|8365.1|8390.9|8380.9|8395.9|8385.9|8367.9|8357.9|188
1656317700000|2022-06-27 08:15:00|8389.9|8379.9|8383.4|8373.4|8391.9|8381.9|8381.9|8371.9|127
1656318000000|2022-06-27 08:20:00|8383.9|8373.9|8375.4|8365.4|8383.9|8373.9|8367.9|8357.9|116
1656318300000|2022-06-27 08:25:00|8375.1|8365.1|8375.6|8365.6|8379.4|8369.4|8367.9|8357.9|141
1656318600000|2022-06-27 08:30:00|8375.9|8365.9|8370.6|8360.6|8389.9|8379.9|8364.9|8354.9|199
1656318900000|2022-06-27 08:35:00|8372.1|8362.1|8376.6|8366.6|8377.1|8367.1|8361.9|8351.9|203
1656319200000|2022-06-27 08:40:00|8377.6|8367.6|8385.6|8375.6|8388.4|8378.4|8374.1|8364.1|240
1656319500000|2022-06-27 08:45:00|8385.4|8375.4|8395.1|8385.1|8398.9|8388.9|8384.9|8374.9|186
1656319800000|2022-06-27 08:50:00|8394.9|8384.9|8385.4|8375.4|8398.9|8388.9|8382.8|8372.8|114
1656320100000|2022-06-27 08:55:00|8385.9|8375.9|8391.9|8381.9|8395.9|8385.9|8382.9|8372.9|85
1656320400000|2022-06-27 09:00:00|8392.1|8382.1|8393.4|8383.4|8397.6|8387.6|8386.4|8376.4|123
1656320700000|2022-06-27 09:05:00|8392.9|8382.9|8387.9|8377.9|8394.9|8384.9|8385.9|8375.9|113
1656321000000|2022-06-27 09:10:00|8387.4|8377.4|8393.4|8383.4|8398.6|8388.6|8381.9|8371.9|185
1656321300000|2022-06-27 09:15:00|8392.9|8382.9|8392.8|8382.8|8399.4|8389.4|8387.9|8377.9|117
1656321600000|2022-06-27 09:20:00|8392.9|8382.9|8400.6|8390.6|8406.4|8396.4|8392.9|8382.9|107
1656321900000|2022-06-27 09:25:00|8400.4|8390.4|8412.9|8402.9|8425.4|8415.4|8395.1|8385.1|165
1656322200000|2022-06-27 09:30:00|8412.6|8402.6|8395.4|8385.4|8412.9|8402.9|8389.9|8379.9|145
1656322500000|2022-06-27 09:35:00|8395.5|8385.5|8404.6|8394.6|8409.6|8399.6|8393.6|8383.6|149
1656322800000|2022-06-27 09:40:00|8404.4|8394.4|8403.1|8393.1|8414.6|8404.6|8401.1|8391.1|141
1656323100000|2022-06-27 09:45:00|8403.4|8393.4|8393.6|8383.6|8407.1|8397.1|8392.6|8382.6|118
1656323400000|2022-06-27 09:50:00|8394.1|8384.1|8383.4|8373.4|8395.4|8385.4|8382.6|8372.6|112
1656323700000|2022-06-27 09:55:00|8383.1|8373.1|8374.6|8364.6|8388.1|8378.1|8374.6|8364.6|129
1656324000000|2022-06-27 10:00:00|8374.9|8364.9|8377.9|8367.9|8384.1|8374.1|8373.4|8363.4|111
1656324300000|2022-06-27 10:05:00|8377.6|8367.6|8385.4|8375.4|8390.6|8380.6|8372.6|8362.6|144
1656324600000|2022-06-27 10:10:00|8385.6|8375.6|8367.4|8357.4|8388.6|8378.6|8366.1|8356.1|135
1656324900000|2022-06-27 10:15:00|8367.6|8357.6|8378.9|8368.9|8379.9|8369.9|8366.9|8356.9|111
1656325200000|2022-06-27 10:20:00|8379.1|8369.1|8377.1|8367.1|8383.1|8373.1|8377.1|8367.1|65
1656325500000|2022-06-27 10:25:00|8376.9|8366.9|8371.4|8361.4|8382.9|8372.9|8370.9|8360.9|132
1656325800000|2022-06-27 10:30:00|8372.1|8362.1|8375.9|8365.9|8378.6|8368.6|8372.1|8362.1|105
1656326100000|2022-06-27 10:35:00|8375.6|8365.6|8375.9|8365.9|8376.9|8366.9|8371.4|8361.4|76
1656326400000|2022-06-27 10:40:00|8376.1|8366.1|8379.4|8369.4|8379.4|8369.4|8371.6|8361.6|101
1656326700000|2022-06-27 10:45:00|8378.6|8368.6|8379.9|8369.9|8383.9|8373.9|8378.4|8368.4|123
1656327000000|2022-06-27 10:50:00|8380.1|8370.1|8379.1|8369.1|8386.1|8376.1|8378.1|8368.1|97
1656327300000|2022-06-27 10:55:00|8378.9|8368.9|8380.1|8370.1|8380.1|8370.1|8371.6|8361.6|114
1656327600000|2022-06-27 11:00:00|8380.4|8370.4|8378.1|8368.1|8384.9|8374.9|8376.6|8366.6|146
1656327900000|2022-06-27 11:05:00|8377.9|8367.9|8385.1|8375.1|8388.4|8378.4|8376.1|8366.1|89
1656328200000|2022-06-27 11:10:00|8385.4|8375.4|8389.1|8379.1|8391.6|8381.6|8385.1|8375.1|84
1656328500000|2022-06-27 11:15:00|8389.4|8379.4|8384.6|8374.6|8395.4|8385.4|8381.5|8371.5|108
1656328800000|2022-06-27 11:20:00|8383.9|8373.9|8372.6|8362.6|8383.9|8373.9|8371.9|8361.9|128
1656329100000|2022-06-27 11:25:00|8372.9|8362.9|8361.1|8351.1|8376.1|8366.1|8359.1|8349.1|164
1656329400000|2022-06-27 11:30:00|8361.4|8351.4|8369.9|8359.9|8371.9|8361.9|8359.6|8349.6|212
1656329700000|2022-06-27 11:35:00|8369.6|8359.6|8379.1|8369.1|8379.1|8369.1|8368.9|8358.9|89
1656330000000|2022-06-27 11:40:00|8379.4|8369.4|8380.1|8370.1|8382.1|8372.1|8376.1|8366.1|109
1656330300000|2022-06-27 11:45:00|8379.9|8369.9|8376.4|8366.4|8383.4|8373.4|8375.1|8365.1|167
1656330600000|2022-06-27 11:50:00|8376.6|8366.6|8378.4|8368.4|8384.9|8374.9|8376.6|8366.6|142
1656330900000|2022-06-27 11:55:00|8378.1|8368.1|8385.1|8375.1|8390.9|8380.9|8378.1|8368.1|144
1656331200000|2022-06-27 12:00:00|8385.9|8375.9|8379.4|8369.4|8391.6|8381.6|8373.6|8363.6|193
1656331500000|2022-06-27 12:05:00|8379.6|8369.6|8385.1|8375.1|8387.9|8377.9|8374.9|8364.9|201
1656331800000|2022-06-27 12:10:00|8384.6|8374.6|8402.6|8392.6|8414.6|8404.6|8380.1|8370.1|244
1656332100000|2022-06-27 12:15:00|8402.1|8392.1|8412.4|8402.4|8421.4|8411.4|8400.9|8390.9|206
1656332400000|2022-06-27 12:20:00|8412.6|8402.6|8409.4|8399.4|8418.9|8408.9|8403.1|8393.1|258
1656332700000|2022-06-27 12:25:00|8408.6|8398.6|8392.4|8382.4|8411.1|8401.1|8392.4|8382.4|207
1656333000000|2022-06-27 12:30:00|8392.6|8382.6|8375.6|8365.6|8395.9|8382.6|8368.4|8358.4|263
1656333300000|2022-06-27 12:35:00|8373.4|8363.4|8372.4|8362.4|8377.6|8367.6|8368.6|8358.6|209
1656333600000|2022-06-27 12:40:00|8373.4|8363.4|8370.4|8360.4|8373.4|8363.4|8364.1|8354.1|151
1656333900000|2022-06-27 12:45:00|8369.9|8359.9|8378.4|8368.4|8382.9|8372.9|8368.9|8358.9|190
1656334200000|2022-06-27 12:50:00|8378.6|8368.6|8381.4|8371.4|8383.9|8373.9|8370.9|8360.9|213
1656334500000|2022-06-27 12:55:00|8381.6|8371.6|8366.6|8356.6|8386.1|8376.1|8366.4|8356.4|266
1656334800000|2022-06-27 13:00:00|8366.9|8356.9|8397.1|8387.1|8402.3|8392.3|8360.1|8350.1|582
1656335100000|2022-06-27 13:05:00|8397.4|8387.4|8408.9|8398.9|8408.9|8398.9|8384.8|8374.8|473
1656335400000|2022-06-27 13:10:00|8409.6|8399.6|8386.4|8376.4|8409.6|8399.6|8378.6|8368.6|375
1656335700000|2022-06-27 13:15:00|8383.4|8373.4|8372.9|8362.9|8386.4|8376.4|8368.6|8358.6|397
1656336000000|2022-06-27 13:20:00|8373.1|8363.1|8376.1|8366.1|8381.1|8371.1|8370.9|8360.9|276
1656336300000|2022-06-27 13:25:00|8376.4|8366.4|8389.1|8379.1|8390.4|8380.4|8368.1|8358.1|313
1656336600000|2022-06-27 13:30:00|8389.4|8379.4|8367.6|8357.6|8393.9|8383.9|8365.6|8355.6|499
1656336900000|2022-06-27 13:35:00|8367.4|8357.4|8364.1|8354.1|8376.1|8366.1|8355.1|8345.1|444
1656337200000|2022-06-27 13:40:00|8363.9|8353.9|8369.9|8359.9|8370.1|8360.1|8353.6|8343.6|403
1656337500000|2022-06-27 13:45:00|8371.4|8361.4|8340.4|8330.4|8371.4|8361.4|8334.1|8324.1|390
1656337800000|2022-06-27 13:50:00|8340.6|8330.6|8360.6|8350.6|8361.4|8351.4|8340.4|8330.4|469
1656338100000|2022-06-27 13:55:00|8360.1|8350.1|8343.4|8333.4|8363.4|8353.4|8341.4|8331.4|420
1656338400000|2022-06-27 14:00:00|8343.1|8333.1|8369.6|8359.6|8375.1|8365.1|8343.1|8333.1|499
1656338700000|2022-06-27 14:05:00|8369.9|8359.9|8350.4|8340.4|8372.6|8362.6|8342.6|8332.6|437
1656339000000|2022-06-27 14:10:00|8350.9|8340.9|8346.4|8336.4|8355.4|8345.4|8343.1|8333.1|399
1656339300000|2022-06-27 14:15:00|8346.6|8336.6|8360.6|8350.6|8368.9|8358.9|8346.1|8336.1|371
1656339600000|2022-06-27 14:20:00|8360.4|8350.4|8362.1|8352.1|8370.9|8360.9|8351.6|8341.6|454
1656339900000|2022-06-27 14:25:00|8361.6|8351.6|8371.9|8361.9|8376.9|8366.9|8355.1|8345.1|357
1656340200000|2022-06-27 14:30:00|8370.1|8360.1|8382.4|8372.4|8382.9|8372.9|8361.1|8351.1|378
1656340500000|2022-06-27 14:35:00|8381.4|8371.4|8380.9|8370.9|8382.1|8372.1|8371.4|8361.4|366
1656340800000|2022-06-27 14:40:00|8380.6|8370.6|8402.4|8392.4|8403.9|8393.9|8379.6|8369.6|387
1656341100000|2022-06-27 14:45:00|8402.6|8392.6|8402.4|8392.4|8413.6|8403.6|8391.1|8381.1|467
1656341400000|2022-06-27 14:50:00|8402.6|8392.6|8393.1|8383.1|8404.4|8394.4|8389.1|8379.1|376
1656341700000|2022-06-27 14:55:00|8393.4|8383.4|8403.6|8393.6|8403.6|8393.6|8389.9|8379.9|339
1656342000000|2022-06-27 15:00:00|8403.4|8393.4|8421.1|8411.1|8422.6|8412.6|8403.1|8393.1|361
1656342300000|2022-06-27 15:05:00|8420.9|8410.9|8414.1|8404.1|8424.9|8414.9|8412.9|8402.9|268
1656342600000|2022-06-27 15:10:00|8413.6|8403.6|8421.9|8411.9|8423.9|8413.9|8410.6|8400.6|270
1656342900000|2022-06-27 15:15:00|8421.6|8411.6|8404.1|8394.1|8422.1|8412.1|8403.9|8393.9|341
1656343200000|2022-06-27 15:20:00|8403.9|8393.9|8407.6|8397.6|8411.4|8401.4|8402.4|8392.4|292
1656343500000|2022-06-27 15:25:00|8407.4|8397.4|8421.4|8411.4|8422.1|8412.1|8405.1|8395.1|257
1656343800000|2022-06-27 15:30:00|8421.1|8411.1|8418.4|8408.4|8429.9|8419.9|8416.4|8406.4|276
1656344100000|2022-06-27 15:35:00|8417.4|8407.4|8416.6|8406.6|8422.1|8412.1|8412.5|8402.5|286
1656344400000|2022-06-27 15:40:00|8416.9|8406.9|8424.9|8414.9|8438.1|8428.1|8416.4|8406.4|301
1656344700000|2022-06-27 15:45:00|8424.6|8414.6|8430.1|8420.1|8430.6|8420.6|8417.9|8407.9|285
1656345000000|2022-06-27 15:50:00|8429.9|8419.9|8420.6|8410.6|8431.4|8421.4|8413.4|8403.4|239
1656345300000|2022-06-27 15:55:00|8420.9|8410.9|8416.4|8406.4|8425.1|8415.1|8409.4|8399.4|273
1656345600000|2022-06-27 16:00:00|8416.6|8406.6|8412.1|8402.1|8419.9|8409.9|8408.1|8398.1|264
1656345900000|2022-06-27 16:05:00|8412.4|8402.4|8401.9|8391.9|8412.4|8402.4|8400.1|8390.1|289
1656346200000|2022-06-27 16:10:00|8402.6|8392.6|8396.1|8386.1|8402.6|8392.6|8389.6|8379.6|329
1656346500000|2022-06-27 16:15:00|8396.4|8386.4|8390.4|8380.4|8396.4|8386.4|8389.9|8379.9|255
1656346800000|2022-06-27 16:20:00|8390.1|8380.1|8377.9|8367.9|8393.1|8383.1|8377.6|8367.6|263
1656347100000|2022-06-27 16:25:00|8378.1|8368.1|8372.6|8362.6|8378.1|8368.1|8369.4|8359.4|296
1656347400000|2022-06-27 16:30:00|8372.4|8362.4|8357.4|8347.4|8373.9|8363.9|8355.1|8345.1|270
1656347700000|2022-06-27 16:35:00|8356.9|8346.9|8369.4|8359.4|8369.9|8359.9|8354.9|8344.9|303
1656348000000|2022-06-27 16:40:00|8369.6|8359.6|8371.4|8361.4|8374.1|8364.1|8364.1|8354.1|215
1656348300000|2022-06-27 16:45:00|8371.6|8361.6|8377.6|8367.6|8382.1|8372.1|8370.9|8360.9|228
1656348600000|2022-06-27 16:50:00|8377.9|8367.9|8388.4|8378.4|8389.9|8379.9|8376.1|8366.1|207
1656348900000|2022-06-27 16:55:00|8388.6|8378.6|8379.5|8369.5|8391.9|8381.9|8377.9|8367.9|291
1656374400000|2022-06-28 00:00:00|8387.6|8367.6|8381.5|8371.5|8388.4|8374|8378.3|8367.6|33
1656374700000|2022-06-28 00:05:00|8381|8371|8364|8354|8381|8371|8364|8354|91
1656375000000|2022-06-28 00:10:00|8363.8|8353.8|8353.8|8343.8|8363.8|8353.8|8344.8|8334.8|146
1656375300000|2022-06-28 00:15:00|8354|8344|8347|8337|8357.3|8347.3|8346.8|8336.8|120
1656375600000|2022-06-28 00:20:00|8346.5|8336.5|8342.3|8332.3|8347.3|8337.3|8336|8326|146
1656375900000|2022-06-28 00:25:00|8342.5|8332.5|8346.5|8336.5|8346.6|8336.6|8336.8|8326.8|152
1656376200000|2022-06-28 00:30:00|8347|8337|8346.3|8336.3|8352.8|8342.8|8346.3|8336.3|126
1656376500000|2022-06-28 00:35:00|8346.5|8336.5|8346.3|8336.3|8348.8|8338.8|8345|8335|92
1656376800000|2022-06-28 00:40:00|8348.5|8338.5|8349.8|8339.8|8352.5|8342.5|8347.5|8337.5|80
1656377100000|2022-06-28 00:45:00|8349.3|8339.3|8348.8|8338.8|8352.8|8342.8|8346.5|8336.5|129
1656377400000|2022-06-28 00:50:00|8349|8339|8343.3|8333.3|8349|8339|8340|8330|119
1656377700000|2022-06-28 00:55:00|8343.5|8333.5|8350.3|8340.3|8351|8341|8343|8333|102
1656378000000|2022-06-28 01:00:00|8348.8|8338.8|8383.3|8373.3|8387.1|8377.1|8348.5|8338.5|455
1656378300000|2022-06-28 01:05:00|8383|8373|8365.8|8355.8|8383.8|8373.8|8361.8|8351.8|296
1656378600000|2022-06-28 01:10:00|8366.5|8356.5|8385.3|8375.3|8387|8377|8364.8|8354.8|261
1656378900000|2022-06-28 01:15:00|8384.8|8374.8|8393.5|8383.5|8395|8385|8383.3|8373.3|287
1656379200000|2022-06-28 01:20:00|8394|8384|8376|8366|8397.5|8387.5|8375.8|8365.8|277
1656379500000|2022-06-28 01:25:00|8376.3|8366.3|8371.5|8361.5|8382.3|8372.3|8366.5|8356.5|268
1656379800000|2022-06-28 01:30:00|8371|8361|8361.5|8351.5|8371.5|8361.5|8359.5|8349.5|382
1656380100000|2022-06-28 01:35:00|8361.3|8351.3|8358.5|8348.5|8368.3|8358.3|8356.8|8342.9|318
1656380400000|2022-06-28 01:40:00|8358.8|8348.8|8365.3|8355.3|8368.3|8358.3|8356.3|8346.3|202
1656380700000|2022-06-28 01:45:00|8365.5|8355.5|8366.5|8356.5|8368.3|8358.3|8357|8347|314
1656381000000|2022-06-28 01:50:00|8367|8357|8367.8|8357.8|8381.9|8366.3|8364.8|8354.8|335
1656381300000|2022-06-28 01:55:00|8367.5|8357.5|8365.8|8355.8|8370|8360|8360.5|8350.5|439
1656381600000|2022-06-28 02:00:00|8366|8356|8383.8|8373.8|8387|8377|8365.8|8355.8|458
1656381900000|2022-06-28 02:05:00|8384|8374|8383.8|8373.8|8385.3|8375.3|8376.8|8366.8|368
1656382200000|2022-06-28 02:10:00|8383.3|8373.3|8377.5|8367.5|8383.8|8373.8|8377|8367|271
1656382500000|2022-06-28 02:15:00|8377.3|8367.3|8377.5|8367.5|8380.5|8370.5|8376.3|8366.3|129
1656382800000|2022-06-28 02:20:00|8378.3|8368.3|8375.5|8365.5|8378.3|8368.3|8373.3|8363.3|138
1656383100000|2022-06-28 02:25:00|8375.3|8365.3|8373.8|8363.8|8375.8|8365.8|8366.8|8356.8|175
1656383400000|2022-06-28 02:30:00|8374.5|8364.5|8379.8|8369.8|8384|8374|8374.5|8364.5|245
1656383700000|2022-06-28 02:35:00|8380.3|8370.3|8378.3|8368.3|8381|8371|8371|8361|165
1656384000000|2022-06-28 02:40:00|8377.8|8367.8|8373.5|8363.5|8379.3|8369.3|8372|8362|186
1656384300000|2022-06-28 02:45:00|8373.8|8363.8|8373.8|8363.8|8378.5|8368.5|8372.8|8362.8|122
1656384600000|2022-06-28 02:50:00|8374|8364|8385.8|8375.8|8386|8376|8374|8364|191
1656384900000|2022-06-28 02:55:00|8385.5|8375.5|8385.3|8375.3|8386|8376|8379|8369|192
1656385200000|2022-06-28 03:00:00|8385.5|8375.5|8380.5|8370.5|8385.5|8375.5|8376.3|8366.3|173
1656385500000|2022-06-28 03:05:00|8380.8|8370.8|8381.3|8371.3|8382.8|8372.8|8378|8368|215
1656385800000|2022-06-28 03:10:00|8381.8|8371.8|8379.5|8369.5|8381.8|8371.8|8376.3|8366.3|144
1656386100000|2022-06-28 03:15:00|8379.8|8369.8|8375.8|8365.8|8380.8|8370.8|8372|8362|201
1656386400000|2022-06-28 03:20:00|8375.5|8365.5|8377|8367|8378|8368|8369.8|8359.8|171
1656386700000|2022-06-28 03:25:00|8376.8|8366.8|8380.5|8370.5|8382.8|8372.8|8376.8|8366.8|182
1656387000000|2022-06-28 03:30:00|8380.3|8370.3|8380.3|8370.3|8381.3|8371.3|8376.8|8366.8|104
1656387300000|2022-06-28 03:35:00|8380|8370|8376.8|8366.8|8381|8371|8374.5|8364.5|80
1656387600000|2022-06-28 03:40:00|8377|8367|8380.5|8370.5|8380.8|8370.8|8377|8367|60
1656387900000|2022-06-28 03:45:00|8380.8|8370.8|8382.5|8372.5|8383.5|8373.5|8380.5|8370.5|58
1656388200000|2022-06-28 03:50:00|8382|8372|8383.8|8373.8|8385|8375|8381|8371|101
1656388500000|2022-06-28 03:55:00|8383.5|8373.5|8386.3|8376.3|8389|8379|8382.3|8372.3|85
1656388800000|2022-06-28 04:00:00|8386.5|8376.5|8388.8|8378.8|8388.8|8378.8|8383.8|8373.8|80
1656389100000|2022-06-28 04:05:00|8389|8379|8388.3|8378.3|8390.5|8380.5|8385.3|8375.3|74
1656389400000|2022-06-28 04:10:00|8387.3|8377.3|8402.3|8392.3|8403.3|8393.3|8387.3|8377.3|92
1656389700000|2022-06-28 04:15:00|8402|8392|8397|8387|8404.3|8394.3|8397|8387|114
1656390000000|2022-06-28 04:20:00|8397.5|8387.5|8393|8383|8397.5|8387.5|8390.8|8380.8|71
1656390300000|2022-06-28 04:25:00|8392.5|8382.5|8392.3|8382.3|8393.3|8383.3|8389.3|8379.3|70
1656390600000|2022-06-28 04:30:00|8392|8382|8389.3|8379.3|8392.3|8382.3|8387.8|8377.8|85
1656390900000|2022-06-28 04:35:00|8389.5|8379.5|8382.5|8372.5|8390.5|8380.5|8382.5|8372.5|92
1656391200000|2022-06-28 04:40:00|8382.8|8372.8|8382.3|8372.3|8384.8|8374.8|8379.3|8369.3|73
1656391500000|2022-06-28 04:45:00|8381|8371|8390.8|8380.8|8391.5|8381.5|8381|8369.1|64
1656391800000|2022-06-28 04:50:00|8390.5|8380.5|8387.5|8377.5|8390.5|8380.5|8387|8377|30
1656392100000|2022-06-28 04:55:00|8387.8|8377.8|8386.8|8376.8|8389.5|8379.5|8386|8376|50
1656392400000|2022-06-28 05:00:00|8387|8377|8388.3|8378.3|8393.8|8383.8|8385.8|8375.8|130
1656392700000|2022-06-28 05:05:00|8387.8|8377.8|8384.5|8374.5|8388|8378|8377.3|8364.3|100
1656393000000|2022-06-28 05:10:00|8384.8|8374.8|8385.5|8375.5|8387|8377|8383.5|8373.5|65
1656393300000|2022-06-28 05:15:00|8385.8|8375.8|8384|8374|8387.5|8377.5|8382.5|8372.5|79
1656393600000|2022-06-28 05:20:00|8383.8|8373.8|8377.8|8367.8|8385|8375|8377.5|8367.5|79
1656393900000|2022-06-28 05:25:00|8378|8368|8373.5|8363.5|8379.5|8369.5|8370.3|8360.3|146
1656394200000|2022-06-28 05:30:00|8373.3|8363.3|8393|8383|8396|8386|8372|8362|258
1656394500000|2022-06-28 05:35:00|8393.3|8383.3|8384.3|8374.3|8400|8390|8384.3|8374.3|218
1656394800000|2022-06-28 05:40:00|8384.5|8374.5|8386.8|8376.8|8394.5|8384.5|8384.5|8374.5|134
1656395100000|2022-06-28 05:45:00|8386.5|8376.5|8383.5|8373.5|8391.8|8381.8|8382.3|8370|197
1656395400000|2022-06-28 05:50:00|8382.3|8372.3|8389.3|8379.3|8391|8381|8379.8|8367.6|164
1656395700000|2022-06-28 05:55:00|8390|8380|8401|8391|8401.5|8391.5|8390|8380|183
1656396000000|2022-06-28 06:00:00|8401.3|8391.3|8394.8|8384.8|8405.4|8392.5|8393.3|8383.3|171
1656396300000|2022-06-28 06:05:00|8394.5|8384.5|8440.5|8430.5|8443.5|8433.5|8392.5|8382.5|380
1656396600000|2022-06-28 06:10:00|8440|8430|8455.8|8445.8|8457|8447|8436|8426|441
1656396900000|2022-06-28 06:15:00|8455.5|8445.5|8467.5|8457.5|8470|8460|8452|8442|380
1656397200000|2022-06-28 06:20:00|8468|8458|8456.3|8446.3|8478.3|8468.3|8454.5|8444.5|354
1656397500000|2022-06-28 06:25:00|8456|8446|8476.5|8466.5|8477|8467|8450.5|8440.5|335
1656397800000|2022-06-28 06:30:00|8474.8|8464.8|8497.5|8487.5|8498|8488|8473|8463|361
1656398100000|2022-06-28 06:35:00|8497.8|8487.8|8499.3|8489.3|8512|8502|8486.5|8476.5|468
1656398400000|2022-06-28 06:40:00|8499|8489|8510.5|8500.5|8523.8|8510|8498|8488|384
1656398700000|2022-06-28 06:45:00|8510.8|8500.8|8513.5|8503.5|8523.4|8511.5|8507.8|8497.8|342
1656399000000|2022-06-28 06:50:00|8513.8|8503.8|8509.3|8499.3|8516.6|8504.5|8495.4|8485.4|322
1656399300000|2022-06-28 06:55:00|8507.3|8497.3|8504.4|8494.4|8511.1|8501.1|8496.4|8486.4|467
1656399600000|2022-06-28 07:00:00|8504.1|8494.1|8503.9|8493.9|8509.6|8499.6|8486.6|8476.6|300
1656399900000|2022-06-28 07:05:00|8503.1|8493.1|8492.9|8482.9|8503.1|8493.1|8489.4|8479.4|195
1656400200000|2022-06-28 07:10:00|8492.6|8482.6|8502.1|8492.1|8504.6|8494.6|8492.6|8482.6|217
1656400500000|2022-06-28 07:15:00|8502.4|8492.4|8509.9|8499.9|8518.9|8508.9|8498.6|8488.6|218
1656400800000|2022-06-28 07:20:00|8509.6|8499.6|8497.6|8487.6|8512.1|8502.1|8496|8486|189
1656401100000|2022-06-28 07:25:00|8497.1|8487.1|8483.9|8473.9|8499.9|8489.9|8479.1|8469.1|192
1656401400000|2022-06-28 07:30:00|8483.4|8473.4|8487.1|8477.1|8487.6|8477.6|8471.4|8461.4|214
1656401700000|2022-06-28 07:35:00|8486.9|8476.9|8488.6|8478.6|8500.4|8490.4|8483.6|8473.6|258
1656402000000|2022-06-28 07:40:00|8488.9|8478.9|8484.6|8474.6|8488.9|8478.9|8481.4|8471.4|179
1656402300000|2022-06-28 07:45:00|8484.9|8474.9|8482.9|8472.9|8487.4|8477.4|8480.1|8470.1|192
1656402600000|2022-06-28 07:50:00|8483.1|8473.1|8481.4|8471.4|8487.6|8477.6|8479.9|8469.9|159
1656402900000|2022-06-28 07:55:00|8481.6|8471.6|8487.9|8477.9|8488.1|8478.1|8481.6|8471.6|148
1656403200000|2022-06-28 08:00:00|8488.1|8478.1|8492.4|8482.4|8494.9|8484.9|8483.6|8473.6|177
1656403500000|2022-06-28 08:05:00|8492.1|8482.1|8473.9|8463.9|8492.1|8482.1|8473.9|8463.9|178
1656403800000|2022-06-28 08:10:00|8473.6|8463.6|8490.1|8480.1|8490.1|8480.1|8473.6|8463.6|139
1656404100000|2022-06-28 08:15:00|8489.9|8479.9|8488.4|8478.4|8495.9|8485.9|8486.1|8476.1|157
1656404400000|2022-06-28 08:20:00|8488.6|8478.6|8493.1|8483.1|8494.1|8484.1|8488.4|8478.4|155
1656404700000|2022-06-28 08:25:00|8492.9|8482.9|8486.6|8476.6|8495.6|8485.6|8485.9|8475.9|157
1656405000000|2022-06-28 08:30:00|8486.9|8476.9|8497.6|8487.6|8499.9|8489.9|8486.4|8476.4|151
1656405300000|2022-06-28 08:35:00|8497.9|8487.9|8500.4|8490.4|8501.4|8491.4|8492.6|8482.6|148
1656405600000|2022-06-28 08:40:00|8500.6|8490.6|8499.9|8489.9|8507.5|8496.4|8498.6|8487.5|168
1656405900000|2022-06-28 08:45:00|8500.1|8490.1|8500.1|8490.1|8501.9|8491.9|8496.1|8486.1|169
1656406200000|2022-06-28 08:50:00|8500.4|8490.4|8502.4|8492.4|8503.1|8493.1|8500.4|8490.4|104
1656406500000|2022-06-28 08:55:00|8502.6|8492.6|8505.9|8495.9|8509.9|8499.9|8500.6|8490.6|142
1656406800000|2022-06-28 09:00:00|8506.1|8496.1|8517.4|8507.4|8519.6|8509.6|8506.1|8496.1|119
1656407100000|2022-06-28 09:05:00|8516.9|8506.9|8531.4|8521.4|8531.4|8521.4|8515.4|8505.4|169
1656407400000|2022-06-28 09:10:00|8531.1|8521.1|8516.4|8506.4|8532.6|8522.6|8516.4|8506.4|162
1656407700000|2022-06-28 09:15:00|8516.1|8506.1|8507.1|8497.1|8516.1|8506.1|8504.9|8494.9|123
1656408000000|2022-06-28 09:20:00|8506.9|8496.9|8502.1|8492.1|8512.6|8502.6|8500.4|8490.4|132
1656408300000|2022-06-28 09:25:00|8501.1|8491.1|8508.6|8498.6|8511.9|8501.9|8500.9|8490.9|177
1656408600000|2022-06-28 09:30:00|8508.4|8498.4|8514.1|8504.1|8514.6|8504.6|8506.1|8496.1|149
1656408900000|2022-06-28 09:35:00|8514.4|8504.4|8526.9|8516.9|8527.1|8517.1|8514.4|8504.4|134
1656409200000|2022-06-28 09:40:00|8526.6|8516.6|8536.6|8526.6|8539.1|8529.1|8526.6|8516.6|184
1656409500000|2022-06-28 09:45:00|8535.6|8525.6|8542.6|8532.6|8543.4|8533.4|8534.4|8524.4|182
1656409800000|2022-06-28 09:50:00|8542.9|8532.9|8528.4|8518.4|8542.9|8532.9|8528.4|8518.4|155
1656410100000|2022-06-28 09:55:00|8528.1|8518.1|8523.6|8513.6|8528.9|8518.9|8519.6|8509.6|187
1656410400000|2022-06-28 10:00:00|8523.9|8513.9|8521.6|8511.6|8524.4|8514.4|8520.9|8510.9|121
1656410700000|2022-06-28 10:05:00|8521.9|8511.9|8509.6|8499.6|8522.1|8512.1|8508.9|8498.9|139
1656411000000|2022-06-28 10:10:00|8509.4|8499.4|8507.6|8497.6|8514.6|8504.6|8507.4|8497.4|105
1656411300000|2022-06-28 10:15:00|8507.4|8497.4|8493.1|8483.1|8508.6|8498.6|8492.9|8482.9|111
1656411600000|2022-06-28 10:20:00|8494.4|8484.4|8502.6|8492.6|8505.9|8495.9|8493.4|8483.4|137
1656411900000|2022-06-28 10:25:00|8502.9|8492.9|8490.1|8480.1|8504.6|8494.6|8488.6|8478.6|183
1656412200000|2022-06-28 10:30:00|8489.9|8479.9|8491.9|8481.9|8494.6|8484.6|8488.6|8478.6|137
1656412500000|2022-06-28 10:35:00|8491.6|8481.6|8471.9|8461.9|8491.9|8481.9|8455.9|8445.9|180
1656412800000|2022-06-28 10:40:00|8470.9|8460.9|8471.1|8461.1|8471.6|8461.6|8456|8446|167
1656413100000|2022-06-28 10:45:00|8471.6|8461.6|8468.6|8458.6|8472.1|8462.1|8462.6|8452.6|122
1656413400000|2022-06-28 10:50:00|8469.1|8459.1|8468.4|8458.4|8475.6|8465.6|8462.9|8452.9|149
1656413700000|2022-06-28 10:55:00|8468.1|8458.1|8479.1|8469.1|8482.6|8472.6|8468.1|8458.1|229
1656414000000|2022-06-28 11:00:00|8479.4|8469.4|8470.1|8460.1|8480.9|8470.9|8464.9|8454.9|202
1656414300000|2022-06-28 11:05:00|8470.4|8460.4|8477.4|8467.4|8477.4|8467.4|8466.6|8456.6|169
1656414600000|2022-06-28 11:10:00|8477.1|8467.1|8478.4|8468.4|8481.9|8471.9|8474.4|8464.4|158
1656414900000|2022-06-28 11:15:00|8477.6|8467.6|8476.6|8466.6|8484.4|8474.4|8476.4|8466.4|141
1656415200000|2022-06-28 11:20:00|8476.9|8466.9|8486.6|8476.6|8486.6|8476.6|8475.4|8465.4|159
1656415500000|2022-06-28 11:25:00|8486.9|8476.9|8483.9|8473.9|8490.4|8480.4|8477.9|8467.9|182
1656415800000|2022-06-28 11:30:00|8483.6|8473.6|8500.9|8490.9|8501.6|8491.6|8477.6|8467.6|190
1656416100000|2022-06-28 11:35:00|8500.6|8490.6|8506.1|8496.1|8509.6|8499.6|8495.1|8485.1|210
1656416400000|2022-06-28 11:40:00|8506.4|8496.4|8498.6|8488.6|8507.6|8497.6|8494.6|8484.6|176
1656416700000|2022-06-28 11:45:00|8498.4|8488.4|8498.6|8488.6|8503.1|8493.1|8492.6|8482.6|138
1656417000000|2022-06-28 11:50:00|8498.9|8488.9|8503.6|8493.6|8503.9|8493.9|8489.4|8479.4|195
1656417300000|2022-06-28 11:55:00|8503.4|8493.4|8518.4|8508.4|8518.6|8508.6|8499.4|8489.4|158
1656417600000|2022-06-28 12:00:00|8518.6|8508.6|8521.6|8511.6|8527.1|8517.1|8512.9|8502.9|214
1656417900000|2022-06-28 12:05:00|8521.9|8511.9|8519.9|8509.9|8525.6|8515.6|8519.9|8509.9|199
1656418200000|2022-06-28 12:10:00|8521.1|8511.1|8498.6|8488.6|8521.1|8511.1|8498.6|8488.6|233
1656418500000|2022-06-28 12:15:00|8498.9|8488.9|8510.1|8500.1|8515.4|8505.4|8491.9|8481.9|260
1656418800000|2022-06-28 12:20:00|8509.9|8499.9|8498.1|8488.1|8512.4|8502.4|8496.9|8486.9|247
1656419100000|2022-06-28 12:25:00|8498.4|8488.4|8484.6|8474.6|8498.4|8488.4|8479.6|8469.6|252
1656419400000|2022-06-28 12:30:00|8484.4|8474.4|8471.6|8461.6|8490.4|8480.4|8471.6|8461.6|244
1656419700000|2022-06-28 12:35:00|8470.6|8460.6|8476.1|8466.1|8479.4|8469.4|8470.1|8460.1|212
1656420000000|2022-06-28 12:40:00|8475.9|8465.9|8464.1|8454.1|8478.4|8468.4|8462.9|8452.9|190
1656420300000|2022-06-28 12:45:00|8463.9|8453.9|8470.9|8460.9|8471.4|8461.4|8461.6|8451.6|190
1656420600000|2022-06-28 12:50:00|8471.1|8461.1|8470.4|8460.4|8472.1|8462.1|8467.1|8457.1|175
1656420900000|2022-06-28 12:55:00|8469.9|8459.9|8467.9|8457.9|8477.6|8467.6|8467.9|8457.9|201
1656421200000|2022-06-28 13:00:00|8468.4|8458.4|8446.9|8436.9|8471.4|8461.4|8438.9|8428.9|521
1656421500000|2022-06-28 13:05:00|8447.1|8437.1|8449.9|8439.9|8461.9|8451.9|8440.4|8430.4|491
1656421800000|2022-06-28 13:10:00|8449.4|8439.4|8444.9|8434.9|8453.4|8443.4|8440.6|8430.6|334
1656422100000|2022-06-28 13:15:00|8444.6|8434.6|8449.6|8439.6|8451.6|8441.6|8440.6|8430.6|297
1656422400000|2022-06-28 13:20:00|8449.9|8439.9|8453.9|8443.9|8466.6|8456.6|8449.9|8439.9|342
1656422700000|2022-06-28 13:25:00|8454.4|8444.4|8450.9|8440.9|8455.6|8445.6|8444.1|8434.1|301
1656423000000|2022-06-28 13:30:00|8450.6|8440.6|8465.4|8455.4|8469.1|8459.1|8449.1|8439.1|489
1656423300000|2022-06-28 13:35:00|8465.6|8455.6|8470.9|8460.9|8474.9|8464.9|8461.6|8451.6|457
1656423600000|2022-06-28 13:40:00|8470.4|8460.4|8469.9|8459.9|8470.6|8460.6|8451.1|8441.1|457
1656423900000|2022-06-28 13:45:00|8471.6|8461.6|8462.1|8452.1|8475.9|8465.9|8451.9|8441.9|454
1656424200000|2022-06-28 13:50:00|8463.4|8453.4|8465.1|8455.1|8468.6|8458.6|8456.9|8446.9|429
1656424500000|2022-06-28 13:55:00|8465.4|8455.4|8467.9|8457.9|8471.4|8461.4|8462.1|8452.1|329
1656424800000|2022-06-28 14:00:00|8467.1|8457.1|8457.6|8447.6|8469.1|8459.1|8456.9|8446.9|417
1656425100000|2022-06-28 14:05:00|8458.1|8448.1|8442.9|8432.9|8459.9|8449.9|8440.9|8430.9|446
1656425400000|2022-06-28 14:10:00|8443.1|8433.1|8452.4|8442.4|8454.1|8444.1|8440.9|8430.9|303
1656425700000|2022-06-28 14:15:00|8452.6|8442.6|8444.4|8434.4|8452.6|8442.6|8441.4|8431.4|312
1656426000000|2022-06-28 14:20:00|8444.1|8434.1|8438.1|8428.1|8444.1|8434.1|8430.6|8420.6|378
1656426300000|2022-06-28 14:25:00|8437.6|8427.6|8429.1|8419.1|8440.9|8430.9|8420.4|8410.4|422
1656426600000|2022-06-28 14:30:00|8428.4|8418.4|8409.4|8399.4|8428.4|8418.4|8407.1|8397.1|459
1656426900000|2022-06-28 14:35:00|8409.1|8399.1|8412.1|8402.1|8416.6|8406.6|8392.4|8382.4|486
1656427200000|2022-06-28 14:40:00|8411.9|8401.9|8415.6|8405.6|8421.1|8411.1|8404.6|8394.6|377
1656427500000|2022-06-28 14:45:00|8415.4|8405.4|8410.1|8400.1|8421.4|8411.4|8398.6|8388.6|387
1656427800000|2022-06-28 14:50:00|8409.9|8399.9|8404.9|8394.9|8413.6|8403.6|8392.9|8382.9|424
1656428100000|2022-06-28 14:55:00|8404.6|8394.6|8419.6|8409.6|8419.6|8409.6|8403.1|8393.1|365
1656428400000|2022-06-28 15:00:00|8419.9|8409.9|8431.4|8421.4|8432.9|8422.9|8407.4|8397.4|386
1656428700000|2022-06-28 15:05:00|8431.6|8421.6|8440.4|8430.4|8442.1|8432.1|8425.9|8415.9|354
1656429000000|2022-06-28 15:10:00|8440.6|8430.6|8436.1|8426.1|8442.1|8432.1|8434.4|8424.4|309
1656429300000|2022-06-28 15:15:00|8435.4|8425.4|8430.1|8420.1|8440.4|8430.4|8427.1|8417.1|281
1656429600000|2022-06-28 15:20:00|8430.4|8420.4|8405.6|8395.6|8430.4|8420.4|8405.1|8395.1|317
1656429900000|2022-06-28 15:25:00|8406.1|8396.1|8401.6|8391.6|8406.1|8396.1|8392.4|8382.4|377
1656430200000|2022-06-28 15:30:00|8401.4|8391.4|8406.9|8396.9|8413.9|8403.9|8396.6|8386.6|347
1656430500000|2022-06-28 15:35:00|8406.6|8396.6|8404.9|8394.9|8418.4|8408.4|8401.9|8391.9|256
1656430800000|2022-06-28 15:40:00|8404.6|8394.6|8374.1|8364.1|8405.1|8395.1|8374.1|8364.1|286
1656431100000|2022-06-28 15:45:00|8374.4|8364.4|8372.1|8362.1|8378.6|8368.6|8364.4|8354.4|419
1656431400000|2022-06-28 15:50:00|8371.9|8361.9|8362.9|8352.9|8383.4|8373.4|8362.9|8352.9|327
1656431700000|2022-06-28 15:55:00|8362.6|8352.6|8386.9|8376.9|8389.1|8379.1|8362.4|8352.4|236
1656432000000|2022-06-28 16:00:00|8386.6|8376.6|8366.6|8356.6|8386.6|8376.6|8366.4|8356.4|208
1656432300000|2022-06-28 16:05:00|8366.9|8356.9|8381.4|8371.4|8384.4|8374.4|8366.9|8356.9|194
1656432600000|2022-06-28 16:10:00|8381.1|8371.1|8389.1|8379.1|8398.9|8388.9|8380.1|8370.1|265
1656432900000|2022-06-28 16:15:00|8388.1|8378.1|8394.1|8384.1|8400.9|8390.9|8387.4|8377.4|342
1656433200000|2022-06-28 16:20:00|8394.4|8384.4|8390.6|8380.6|8398.1|8388.1|8386.1|8376.1|184
1656433500000|2022-06-28 16:25:00|8390.1|8380.1|8401.4|8391.4|8402.4|8392.4|8390.1|8380.1|211
1656433800000|2022-06-28 16:30:00|8401.6|8391.6|8393.1|8383.1|8402|8392|8391.4|8381.4|243
1656434100000|2022-06-28 16:35:00|8392.6|8382.6|8403.4|8393.4|8405.1|8395.1|8392.6|8382.6|190
1656434400000|2022-06-28 16:40:00|8403.6|8393.6|8400.6|8390.6|8403.6|8393.6|8397.4|8387.4|260
1656434700000|2022-06-28 16:45:00|8400.9|8390.9|8399.4|8389.4|8407.4|8397.4|8393.4|8383.4|227
1656435000000|2022-06-28 16:50:00|8399.6|8389.6|8403.6|8393.6|8409.9|8399.9|8399.4|8389.4|240
1656435300000|2022-06-28 16:55:00|8403.9|8393.9|8407.1|8397.1|8414.5|8404.5|8402.5|8392.5|268
1656460800000|2022-06-29 00:00:00|8389.1|8369.1|8373|8363|8389.9|8375.6|8373|8363|50
1656461100000|2022-06-29 00:05:00|8372.9|8362.9|8380.1|8370.1|8381.1|8371.1|8372.8|8362.8|153
1656461400000|2022-06-29 00:10:00|8379.5|8369.5|8386.3|8376.3|8387.1|8377.1|8379.5|8369.5|116
1656461700000|2022-06-29 00:15:00|8386.5|8376.5|8386|8376|8387.3|8377.3|8383.3|8373.3|170
1656462000000|2022-06-29 00:20:00|8385.8|8375.8|8384.3|8374.3|8386.5|8376.5|8382|8372|176
1656462300000|2022-06-29 00:25:00|8384.5|8374.5|8388.8|8378.8|8391.3|8381.3|8383.5|8373.5|160
1656462600000|2022-06-29 00:30:00|8388.5|8378.5|8382.5|8372.5|8389.5|8379.5|8380.5|8370.5|161
1656462900000|2022-06-29 00:35:00|8383.8|8373.8|8377.3|8367.3|8383.8|8373.8|8376.8|8366.8|144
1656463200000|2022-06-29 00:40:00|8377|8367|8381.5|8371.5|8381.5|8371.5|8376.8|8366.8|136
1656463500000|2022-06-29 00:45:00|8381.8|8371.8|8384|8374|8385.5|8375.5|8381.5|8371.5|72
1656463800000|2022-06-29 00:50:00|8383.8|8373.8|8381.8|8371.8|8385|8375|8380.8|8370.8|151
1656464100000|2022-06-29 00:55:00|8381.5|8371.5|8384.8|8374.8|8388|8378|8380.3|8370.3|75
1656464400000|2022-06-29 01:00:00|8384.5|8374.5|8374.6|8364.6|8385|8375|8360.6|8345.9|428
1656464700000|2022-06-29 01:05:00|8374.4|8364.4|8377.5|8367.5|8381.3|8367.6|8365|8355|253
1656465000000|2022-06-29 01:10:00|8377.3|8367.3|8381|8371|8381.5|8371.5|8373|8363|234
1656465300000|2022-06-29 01:15:00|8380.8|8370.8|8394.3|8384.3|8394.3|8384.3|8380.3|8370.3|170
1656465600000|2022-06-29 01:20:00|8394.5|8384.5|8395.5|8385.5|8409|8399|8393|8383|240
1656465900000|2022-06-29 01:25:00|8395|8385|8394.3|8384.3|8403.3|8393.3|8391|8381|202
1656466200000|2022-06-29 01:30:00|8394.8|8384.8|8410.8|8400.8|8410.8|8400.8|8387|8377|298
1656466500000|2022-06-29 01:35:00|8411|8401|8413|8403|8416.8|8406.8|8403.5|8392|275
1656466800000|2022-06-29 01:40:00|8413.5|8403.5|8396.5|8386.5|8413.5|8403.5|8390.5|8380.5|335
1656467100000|2022-06-29 01:45:00|8396.3|8386.3|8396|8386|8402.8|8392.8|8392.5|8379|227
1656467400000|2022-06-29 01:50:00|8396.3|8386.3|8393|8383|8396.3|8386.3|8387.3|8377.3|277
1656467700000|2022-06-29 01:55:00|8392.8|8382.8|8392.8|8382.8|8395.3|8385.3|8388.5|8378.5|201
1656468000000|2022-06-29 02:00:00|8393|8383|8387.8|8377.8|8407.5|8397.5|8387.8|8377.8|298
1656468300000|2022-06-29 02:05:00|8388|8378|8378.8|8368.8|8388.3|8378.3|8371.8|8361.8|311
1656468600000|2022-06-29 02:10:00|8378.3|8368.3|8376.8|8366.8|8385|8375|8375.3|8365.3|232
1656468900000|2022-06-29 02:15:00|8375.8|8365.8|8372|8362|8381.5|8369.5|8369.5|8355.6|129
1656469200000|2022-06-29 02:20:00|8371.8|8361.8|8376.5|8366.5|8377.8|8367.8|8370|8360|116
1656469500000|2022-06-29 02:25:00|8376.8|8366.8|8375.8|8365.8|8384|8368.6|8371.8|8361.8|92
1656469800000|2022-06-29 02:30:00|8376|8366|8375.5|8365.5|8394.6|8380.5|8375|8365|249
1656470100000|2022-06-29 02:35:00|8382|8362|8382.5|8372.5|8386.1|8373.1|8374|8362|233
1656470400000|2022-06-29 02:40:00|8382.3|8372.3|8392.8|8382.8|8402.3|8388.3|8380.8|8370.8|228
1656470700000|2022-06-29 02:45:00|8392.5|8382.5|8387.3|8377.3|8395.8|8385.8|8381.5|8368.6|232
1656471000000|2022-06-29 02:50:00|8386.5|8376.5|8379.8|8369.8|8390.9|8378|8378.3|8364|257
1656471300000|2022-06-29 02:55:00|8379.5|8369.5|8366.5|8356.5|8390.3|8374|8365.8|8355.8|222
1656471600000|2022-06-29 03:00:00|8366|8356|8352|8342|8370|8360|8348.5|8338.5|322
1656471900000|2022-06-29 03:05:00|8351.8|8341.8|8331.3|8321.3|8352.5|8342.5|8320.3|8306.6|462
1656472200000|2022-06-29 03:10:00|8332|8322|8310.8|8300.8|8334.5|8324.5|8306.8|8296.8|474
1656472500000|2022-06-29 03:15:00|8310.5|8300.5|8304|8294|8326.5|8316.5|8295.5|8280.9|417
1656472800000|2022-06-29 03:20:00|8305.3|8295.3|8315.8|8305.8|8322.3|8312.3|8303.3|8290.5|311
1656473100000|2022-06-29 03:25:00|8315.3|8305.3|8307.8|8297.8|8324.5|8314.5|8306.3|8296.3|245
1656473400000|2022-06-29 03:30:00|8308|8298|8318.3|8308.3|8319|8309|8307.8|8297.8|166
1656473700000|2022-06-29 03:35:00|8319.8|8309.8|8316.3|8306.3|8320.6|8309.8|8311.5|8299.3|137
1656474000000|2022-06-29 03:40:00|8317.5|8307.5|8317.8|8307.8|8322|8312|8313.8|8303.8|106
1656474300000|2022-06-29 03:45:00|8317.5|8307.5|8323.3|8313.3|8326.3|8313.9|8315.8|8305.3|89
1656474600000|2022-06-29 03:50:00|8322.8|8312.8|8329.3|8319.3|8330.4|8319.3|8321.5|8310|101
1656474900000|2022-06-29 03:55:00|8329.5|8319.5|8329.3|8319.3|8336.8|8323|8327.5|8316.3|134
1656475200000|2022-06-29 04:00:00|8328.8|8318.8|8328.8|8318.8|8329.3|8319.3|8327.3|8317.3|78
1656475500000|2022-06-29 04:05:00|8328.5|8318.5|8329.5|8319.5|8331.3|8321.3|8328|8318|90
1656475800000|2022-06-29 04:10:00|8329.3|8319.3|8329|8319|8331.5|8321.5|8328.8|8318.8|83
1656476100000|2022-06-29 04:15:00|8329.3|8319.3|8331|8321|8331.3|8321.3|8327|8317|55
1656476400000|2022-06-29 04:20:00|8331.3|8321.3|8330|8320|8331.3|8321.3|8328.3|8318.3|89
1656476700000|2022-06-29 04:25:00|8329.8|8319.8|8331|8321|8331|8321|8327.8|8317.8|87
1656477000000|2022-06-29 04:30:00|8330.8|8320.8|8328.3|8318.3|8331|8321|8325.3|8315.3|150
1656477300000|2022-06-29 04:35:00|8328|8318|8331|8321|8331.3|8321.3|8326.5|8316.5|157
1656477600000|2022-06-29 04:40:00|8330.8|8320.8|8339.3|8329.3|8339.8|8329.8|8330.3|8320.3|124
1656477900000|2022-06-29 04:45:00|8339|8329|8337.8|8327.8|8340.8|8330.8|8335.8|8325.8|122
1656478200000|2022-06-29 04:50:00|8337.5|8327.5|8337.5|8327.5|8342.3|8332.3|8337|8327|85
1656478500000|2022-06-29 04:55:00|8337.8|8327.8|8339.8|8329.8|8340.8|8330.8|8337.5|8327.5|98
1656478800000|2022-06-29 05:00:00|8339.5|8329.5|8338.8|8328.8|8341.5|8331.5|8336.3|8326.3|143
1656479100000|2022-06-29 05:05:00|8338.5|8328.5|8337|8327|8339.3|8329.3|8336.3|8326.3|76
1656479400000|2022-06-29 05:10:00|8336.8|8326.8|8326.8|8316.8|8337.3|8327.3|8325.5|8315.5|118
1656479700000|2022-06-29 05:15:00|8326.5|8316.5|8326.8|8316.8|8331.3|8321.3|8321.3|8311.3|112
1656480000000|2022-06-29 05:20:00|8326.5|8316.5|8325|8315|8327.8|8317.8|8321.8|8311.8|91
1656480300000|2022-06-29 05:25:00|8325.3|8315.3|8321|8311|8326|8316|8318.6|8308.6|151
1656480600000|2022-06-29 05:30:00|8320.8|8310.8|8284.3|8274.3|8320.8|8310.8|8280.3|8269|419
1656480900000|2022-06-29 05:35:00|8283.8|8273.8|8284.5|8274.5|8289.8|8279.8|8266|8254.6|448
1656481200000|2022-06-29 05:40:00|8284.8|8274.8|8309.3|8299.3|8313.3|8303.3|8281.3|8271.3|354
1656481500000|2022-06-29 05:45:00|8309|8299|8321.3|8311.3|8337.3|8327.3|8303|8293|492
1656481800000|2022-06-29 05:50:00|8321.5|8311.5|8327.8|8317.8|8335.5|8325.5|8310.3|8298.6|312
1656482100000|2022-06-29 05:55:00|8327.5|8317.5|8334|8324|8342|8332|8322.3|8312.3|353
1656482400000|2022-06-29 06:00:00|8334.3|8324.3|8332.5|8322.5|8338|8328|8324|8310.3|305
1656482700000|2022-06-29 06:05:00|8333|8323|8338.3|8328.3|8352.3|8341.8|8330.5|8320.5|340
1656483000000|2022-06-29 06:10:00|8338.5|8328.5|8341.3|8331.3|8346|8336|8327.8|8317.8|369
1656483300000|2022-06-29 06:15:00|8341.5|8331.5|8344.3|8334.3|8345.3|8335.3|8333.3|8323.3|208
1656483600000|2022-06-29 06:20:00|8344.5|8334.5|8347.8|8337.8|8352|8342|8339|8329|292
1656483900000|2022-06-29 06:25:00|8347.3|8337.3|8362.5|8352.5|8364|8354|8345.3|8335.3|323
1656484200000|2022-06-29 06:30:00|8362|8352|8366.5|8356.5|8376|8366|8360.8|8350.8|381
1656484500000|2022-06-29 06:35:00|8367|8357|8343.6|8333.6|8367.3|8357.3|8335|8324|357
1656484800000|2022-06-29 06:40:00|8343.9|8333.9|8327|8317|8346.5|8336.5|8324.5|8314.5|358
1656485100000|2022-06-29 06:45:00|8326.8|8316.8|8322.8|8312.8|8341|8331|8319|8309|321
1656485400000|2022-06-29 06:50:00|8322.5|8312.5|8315|8305|8323.3|8313.3|8303|8293|366
1656485700000|2022-06-29 06:55:00|8311.3|8301.3|8307.1|8297.1|8321.4|8311.4|8306.9|8296.9|247
1656486000000|2022-06-29 07:00:00|8306.9|8296.9|8323.9|8313.9|8334.6|8324.6|8306.1|8296.1|276
1656486300000|2022-06-29 07:05:00|8323.6|8313.6|8336.1|8326.1|8343.1|8333.1|8321.6|8311.6|276
1656486600000|2022-06-29 07:10:00|8336.4|8326.4|8332.1|8322.1|8344.4|8334.4|8329.6|8319.6|227
1656486900000|2022-06-29 07:15:00|8332.4|8322.4|8330.1|8320.1|8353.4|8343.4|8326.1|8316.1|244
1656487200000|2022-06-29 07:20:00|8329.9|8319.9|8345.6|8335.6|8351.4|8341.4|8326.4|8316.4|189
1656487500000|2022-06-29 07:25:00|8345.4|8335.4|8334.9|8324.9|8345.9|8335.9|8326.8|8316.8|186
1656487800000|2022-06-29 07:30:00|8334.6|8324.6|8332.1|8322.1|8338.1|8328.1|8327.1|8317.1|212
1656488100000|2022-06-29 07:35:00|8332.4|8322.4|8338.6|8328.6|8338.9|8328.9|8326.1|8316.1|263
1656488400000|2022-06-29 07:40:00|8338.9|8328.9|8351.9|8341.9|8351.9|8341.9|8336.9|8326.9|174
1656488700000|2022-06-29 07:45:00|8352.1|8342.1|8356.6|8346.6|8363.9|8353.9|8351.6|8341.6|251
1656489000000|2022-06-29 07:50:00|8356.9|8346.9|8353.9|8343.9|8359.4|8349.4|8347.1|8337.1|226
1656489300000|2022-06-29 07:55:00|8354.4|8344.4|8350.4|8340.4|8358.4|8348.4|8349.4|8339.4|196
1656489600000|2022-06-29 08:00:00|8350.1|8340.1|8347.4|8337.4|8359|8347.1|8341.1|8331.1|251
1656489900000|2022-06-29 08:05:00|8347.5|8337.5|8354.1|8344.1|8359.6|8349.6|8346.4|8336.4|200
1656490200000|2022-06-29 08:10:00|8354.6|8344.6|8362.6|8352.6|8367.6|8357.6|8349.9|8339.9|207
1656490500000|2022-06-29 08:15:00|8362.4|8352.4|8361.9|8351.9|8365.6|8355.6|8355.1|8345.1|174
1656490800000|2022-06-29 08:20:00|8362.1|8352.1|8358.4|8348.4|8371.6|8361.6|8358.1|8348.1|205
1656491100000|2022-06-29 08:25:00|8358.1|8348.1|8349.4|8339.4|8361.1|8351.1|8348.1|8338.1|186
1656491400000|2022-06-29 08:30:00|8349.6|8339.6|8347.4|8337.4|8358.9|8348.9|8344.6|8334.6|217
1656491700000|2022-06-29 08:35:00|8346.9|8336.9|8361.6|8351.6|8365.1|8355.1|8345.4|8335.4|188
1656492000000|2022-06-29 08:40:00|8361.4|8351.4|8360.6|8350.6|8366.9|8356.9|8358.6|8348.6|155
1656492300000|2022-06-29 08:45:00|8360.4|8350.4|8365.6|8355.6|8369.1|8359.1|8358.4|8348.4|145
1656492600000|2022-06-29 08:50:00|8365.4|8355.4|8365.4|8355.4|8367.6|8357.6|8362.1|8352.1|134
1656492900000|2022-06-29 08:55:00|8365.1|8355.1|8372.1|8362.1|8378.4|8368.4|8364.9|8354.9|126
1656493200000|2022-06-29 09:00:00|8371.9|8361.9|8377.9|8367.9|8377.9|8367.9|8368.6|8358.6|157
1656493500000|2022-06-29 09:05:00|8382.1|8372.1|8389.4|8379.4|8393.1|8383.1|8374.4|8364.4|219
1656493800000|2022-06-29 09:10:00|8389.9|8379.9|8399.4|8389.4|8399.4|8389.4|8383.6|8373.6|143
1656494100000|2022-06-29 09:15:00|8399.1|8389.1|8416.9|8406.9|8429.6|8418.1|8399.1|8389.1|203
1656494400000|2022-06-29 09:20:00|8417.4|8407.4|8417.1|8407.1|8422.4|8412.4|8416.1|8406.1|120
1656494700000|2022-06-29 09:25:00|8416.9|8406.9|8408.6|8398.6|8418.6|8408.6|8408.6|8398.6|133
1656495000000|2022-06-29 09:30:00|8408.4|8398.4|8397.4|8387.4|8408.6|8398.6|8394.1|8384.1|180
1656495300000|2022-06-29 09:35:00|8397.1|8387.1|8394.1|8384.1|8400.4|8390.4|8392.1|8382.1|114
1656495600000|2022-06-29 09:40:00|8393.9|8383.9|8400.4|8390.4|8401.1|8391.1|8393.6|8383.6|140
1656495900000|2022-06-29 09:45:00|8400.6|8390.6|8406.1|8396.1|8408.4|8398.4|8395.4|8385.4|165
1656496200000|2022-06-29 09:50:00|8405.9|8395.9|8397.9|8387.9|8412.9|8402.9|8397.6|8387.6|207
1656496500000|2022-06-29 09:55:00|8397.6|8387.6|8390.9|8380.9|8398.4|8388.4|8388.6|8378.6|186
1656496800000|2022-06-29 10:00:00|8391.1|8381.1|8400.9|8390.9|8403.4|8393.4|8390.6|8380.6|157
1656497100000|2022-06-29 10:05:00|8401.1|8391.1|8397.4|8387.4|8402.9|8392.9|8395.6|8385.6|182
1656497400000|2022-06-29 10:10:00|8396.9|8386.9|8402.1|8392.1|8402.4|8392.4|8391.6|8381.6|199
1656497700000|2022-06-29 10:15:00|8402.4|8392.4|8420.9|8410.9|8422.9|8412.9|8400.6|8390.6|202
1656498000000|2022-06-29 10:20:00|8421.4|8411.4|8414.1|8404.1|8424.4|8414.4|8414.1|8404.1|201
1656498300000|2022-06-29 10:25:00|8415.6|8405.6|8436.9|8426.9|8438.1|8428.1|8411.1|8401.1|220
1656498600000|2022-06-29 10:30:00|8437.4|8427.4|8422.1|8412.1|8437.9|8427.9|8419.9|8409.9|117
1656498900000|2022-06-29 10:35:00|8422.4|8412.4|8428.1|8418.1|8433.9|8423.9|8419.4|8409.4|210
1656499200000|2022-06-29 10:40:00|8428.4|8418.4|8432.9|8422.9|8438.6|8428.6|8428.1|8418.1|189
1656499500000|2022-06-29 10:45:00|8433.1|8423.1|8443.9|8433.9|8448.1|8438.1|8432.9|8422.9|189
1656499800000|2022-06-29 10:50:00|8443.6|8433.6|8444.1|8434.1|8448.1|8438.1|8439.4|8429.4|120
1656500100000|2022-06-29 10:55:00|8444.6|8434.6|8448.6|8438.6|8449.1|8439.1|8442.4|8432.4|109
1656500400000|2022-06-29 11:00:00|8448.9|8438.9|8451.1|8441.1|8453.6|8443.6|8445.1|8435.1|135
1656500700000|2022-06-29 11:05:00|8451.4|8441.4|8454.9|8444.9|8458.9|8448.9|8450.4|8440.4|189
1656501000000|2022-06-29 11:10:00|8455.1|8445.1|8446.1|8436.1|8455.6|8445.6|8441.9|8431.9|164
1656501300000|2022-06-29 11:15:00|8446.4|8436.4|8453.4|8443.4|8453.9|8443.9|8444.5|8434.5|159
1656501600000|2022-06-29 11:20:00|8453.6|8443.6|8468.9|8458.9|8472.4|8462.4|8453.6|8443.6|194
1656501900000|2022-06-29 11:25:00|8468.4|8458.4|8455.6|8445.6|8468.4|8458.4|8449.1|8439.1|176
1656502200000|2022-06-29 11:30:00|8455.4|8445.4|8458.1|8448.1|8465.1|8455.1|8454.4|8444.4|203
1656502500000|2022-06-29 11:35:00|8458.4|8448.4|8456.1|8446.1|8460.9|8450.9|8451.1|8441.1|200
1656502800000|2022-06-29 11:40:00|8456.4|8446.4|8466.9|8456.9|8471.1|8461.1|8455.9|8445.9|180
1656503100000|2022-06-29 11:45:00|8466.6|8456.6|8474.9|8464.9|8477.1|8467.1|8466.4|8456.4|171
1656503400000|2022-06-29 11:50:00|8474.6|8464.6|8473.1|8463.1|8476.4|8466.4|8464.9|8454.9|218
1656503700000|2022-06-29 11:55:00|8472.4|8462.4|8467.6|8457.6|8472.4|8462.4|8467.1|8457.1|236
1656504000000|2022-06-29 12:00:00|8467.1|8457.1|8474.4|8464.4|8476.3|8466.3|8460.1|8450.1|297
1656504300000|2022-06-29 12:05:00|8474.6|8464.6|8485.6|8475.6|8493.3|8483.3|8474.6|8464.6|269
1656504600000|2022-06-29 12:10:00|8484.1|8474.1|8477.8|8467.8|8487|8477|8477.1|8464|237
1656504900000|2022-06-29 12:15:00|8477.9|8467.9|8480.1|8470.1|8483.4|8473.4|8477.1|8467.1|170
1656505200000|2022-06-29 12:20:00|8480.3|8470.3|8464.1|8454.1|8483.4|8473.4|8461.8|8451.8|270
1656505500000|2022-06-29 12:25:00|8464.3|8454.3|8458.5|8448.5|8465.4|8455.4|8456|8446|196
1656505800000|2022-06-29 12:30:00|8457.6|8447.6|8438|8428|8461.5|8447.6|8433.9|8422|446
1656506100000|2022-06-29 12:35:00|8437.6|8427.6|8439.8|8429.8|8443.8|8433.8|8428.6|8418.6|345
1656506400000|2022-06-29 12:40:00|8440|8430|8450|8440|8454.1|8444.1|8440|8430|277
1656506700000|2022-06-29 12:45:00|8450.3|8440.3|8447|8437|8453|8443|8446.3|8436.3|243
1656507000000|2022-06-29 12:50:00|8447.1|8437.1|8451.6|8441.6|8454|8444|8447|8437|196
1656507300000|2022-06-29 12:55:00|8451.8|8441.8|8471|8461|8473.4|8463.4|8446.3|8436.3|260
1656507600000|2022-06-29 13:00:00|8470.9|8460.9|8467.6|8457.6|8493.3|8483.3|8463.9|8453.9|764
1656507900000|2022-06-29 13:05:00|8467.8|8457.8|8489|8479|8490.8|8480.8|8459.1|8449.1|574
1656508200000|2022-06-29 13:10:00|8489.1|8479.1|8468.9|8458.9|8489.8|8479.8|8468.9|8458.9|393
1656508500000|2022-06-29 13:15:00|8468.6|8458.6|8465.6|8455.6|8475.1|8465.1|8457.5|8447.5|506
1656508800000|2022-06-29 13:20:00|8465.3|8455.3|8447|8437|8470.6|8460.6|8440.4|8430.4|540
1656509100000|2022-06-29 13:25:00|8446.9|8436.9|8451|8441|8451|8441|8440.4|8430.4|401
1656509400000|2022-06-29 13:30:00|8450.1|8440.1|8443.1|8433.1|8458.5|8448.5|8433.8|8423.8|617
1656509700000|2022-06-29 13:35:00|8442.6|8432.6|8443.1|8433.1|8452.1|8442.1|8435.6|8425.6|517
1656510000000|2022-06-29 13:40:00|8443.5|8433.5|8438.5|8428.5|8445.9|8435.9|8432.4|8422.4|588
1656510300000|2022-06-29 13:45:00|8437.4|8427.4|8436.4|8426.4|8440.4|8430.4|8431.6|8421.6|514
1656510600000|2022-06-29 13:50:00|8436.1|8426.1|8434.1|8424.1|8450.8|8440.8|8430.1|8420.1|480
1656510900000|2022-06-29 13:55:00|8434|8424|8427.3|8417.3|8438.8|8428.8|8423|8413|471
1656511200000|2022-06-29 14:00:00|8426.5|8416.5|8459.1|8449.1|8469.4|8459.4|8423.9|8413.9|600
1656511500000|2022-06-29 14:05:00|8458.9|8448.9|8467|8457|8471.9|8461.9|8455.8|8445.8|501
1656511800000|2022-06-29 14:10:00|8466.3|8456.3|8467.1|8457.1|8479.4|8469.4|8466.3|8456.3|470
1656512100000|2022-06-29 14:15:00|8466.1|8456.1|8460.1|8450.1|8469|8459|8454.1|8444.1|366
1656512400000|2022-06-29 14:20:00|8459.5|8449.5|8463.6|8453.6|8466.5|8456.5|8457.9|8447.9|442
1656512700000|2022-06-29 14:25:00|8463.9|8453.9|8459.6|8449.6|8475.3|8465.3|8459.1|8449.1|446
1656513000000|2022-06-29 14:30:00|8459.9|8449.9|8447|8437|8460.9|8450.9|8445.6|8435.6|538
1656513300000|2022-06-29 14:35:00|8447.6|8437.6|8441.9|8431.9|8450.5|8440.5|8432.1|8422.1|496
1656513600000|2022-06-29 14:40:00|8441.6|8431.6|8443.4|8433.4|8447.3|8437.3|8436.1|8426.1|423
1656513900000|2022-06-29 14:45:00|8443.5|8433.5|8439.6|8429.6|8449.5|8439.5|8436.3|8426.3|442
1656514200000|2022-06-29 14:50:00|8439.9|8429.9|8446.6|8436.6|8455.5|8445.5|8437.6|8427.6|531
1656514500000|2022-06-29 14:55:00|8447.1|8437.1|8433.9|8423.9|8448.9|8438.9|8433.4|8423.4|417
1656514800000|2022-06-29 15:00:00|8434.3|8424.3|8417.6|8407.6|8437.5|8427.5|8414.4|8404.4|445
1656515100000|2022-06-29 15:05:00|8417.1|8407.1|8426.6|8416.6|8428.9|8418.9|8410.6|8400.6|473
1656515400000|2022-06-29 15:10:00|8427.1|8417.1|8425.6|8415.6|8431.4|8421.4|8420.5|8410.5|422
1656515700000|2022-06-29 15:15:00|8425.9|8415.9|8413.1|8403.1|8429.9|8419.9|8412.8|8402.8|396
1656516000000|2022-06-29 15:20:00|8412.9|8402.9|8402.1|8392.1|8414.3|8404.3|8399.1|8389.1|411
1656516300000|2022-06-29 15:25:00|8403.4|8393.4|8406.4|8396.4|8412.4|8402.4|8400.4|8390.4|456
1656516600000|2022-06-29 15:30:00|8407|8397|8394.9|8384.9|8409.4|8399.4|8394.9|8384.9|474
1656516900000|2022-06-29 15:35:00|8394.6|8384.6|8399.8|8389.8|8404|8394|8394.6|8384.6|401
1656517200000|2022-06-29 15:40:00|8399|8389|8396.6|8386.6|8410.1|8400.1|8391.1|8381.1|364
1656517500000|2022-06-29 15:45:00|8396.4|8386.4|8408.9|8398.9|8411.3|8401.3|8396.4|8386.4|336
1656517800000|2022-06-29 15:50:00|8408.8|8398.8|8413.1|8403.1|8416.6|8406.6|8403.9|8393.9|375
1656518100000|2022-06-29 15:55:00|8413.5|8403.5|8426.3|8416.3|8427.9|8417.9|8413.5|8403.5|295
1656518400000|2022-06-29 16:00:00|8425.6|8415.6|8434.4|8424.4|8434.5|8424.5|8423.3|8413.3|344
1656518700000|2022-06-29 16:05:00|8434.9|8424.9|8427.3|8417.3|8438.1|8428.1|8426.8|8416.8|295
1656519000000|2022-06-29 16:10:00|8426.9|8416.9|8420.1|8410.1|8430.5|8420.5|8417.9|8407.9|295
1656519300000|2022-06-29 16:15:00|8419.9|8409.9|8413.9|8403.9|8421.8|8411.8|8411.5|8401.5|331
1656519600000|2022-06-29 16:20:00|8414.1|8404.1|8405.4|8395.4|8419.1|8409.1|8405.3|8395.3|255
1656519900000|2022-06-29 16:25:00|8405.3|8395.3|8399.6|8389.6|8405.4|8395.4|8399.5|8389.5|245
1656520200000|2022-06-29 16:30:00|8399.5|8389.5|8401.4|8391.4|8401.9|8391.9|8394.5|8384.5|308
1656520500000|2022-06-29 16:35:00|8401.5|8391.5|8411.6|8401.6|8413.5|8403.5|8400.3|8390.3|312
1656520800000|2022-06-29 16:40:00|8411.4|8401.4|8412.1|8402.1|8413.9|8403.9|8406.9|8396.9|255
1656521100000|2022-06-29 16:45:00|8411.9|8401.9|8402.4|8392.4|8412.9|8402.9|8398.8|8388.8|330
1656521400000|2022-06-29 16:50:00|8401.8|8391.8|8406|8396|8415|8405|8401.8|8391.8|304
1656521700000|2022-06-29 16:55:00|8405.9|8395.9|8410.4|8400.4|8414|8404|8402.3|8392.3|339
1656547200000|2022-06-30 00:00:00|8417.1|8397.1|8421.6|8401.6|8421.6|8401.6|8412.6|8392.6|108
1656547500000|2022-06-30 00:05:00|8421.9|8401.9|8419.4|8399.4|8428.6|8408.6|8419.4|8399.4|71
1656547800000|2022-06-30 00:10:00|8419.9|8399.9|8421.1|8401.1|8422.6|8402.6|8419.6|8399.6|56
1656548100000|2022-06-30 00:15:00|8420.6|8400.6|8422.6|8402.6|8425.1|8405.1|8420.1|8400.1|77
1656548400000|2022-06-30 00:20:00|8422.4|8402.4|8423.9|8403.9|8426.1|8406.1|8420.9|8400.9|99
1656548700000|2022-06-30 00:25:00|8424.1|8404.1|8423.4|8403.4|8427.6|8407.6|8422.4|8402.4|99
1656549000000|2022-06-30 00:30:00|8423.1|8403.1|8423.4|8403.4|8426.9|8406.9|8421.4|8401.4|95
1656549300000|2022-06-30 00:35:00|8426.1|8406.1|8441.1|8421.1|8448.1|8428.1|8426.1|8406.1|102
1656549600000|2022-06-30 00:40:00|8441.4|8421.4|8441.9|8421.9|8445.4|8425.4|8440.6|8420.6|90
1656549900000|2022-06-30 00:45:00|8441.6|8421.6|8440.1|8420.1|8442.9|8422.9|8439.4|8419.4|70
1656550200000|2022-06-30 00:50:00|8439.9|8419.9|8435.4|8415.4|8440.6|8420.6|8435.4|8415.4|102
1656550500000|2022-06-30 00:55:00|8435.6|8415.6|8440.9|8420.9|8442.1|8422.1|8435.4|8415.4|113
1656550800000|2022-06-30 01:00:00|8440.6|8420.6|8418.1|8398.1|8440.6|8420.6|8414.1|8394.1|335
1656551100000|2022-06-30 01:05:00|8418.4|8398.4|8411.1|8391.1|8419.9|8399.9|8409.4|8389.4|313
1656551400000|2022-06-30 01:10:00|8411.4|8391.4|8422.4|8402.4|8424.6|8404.6|8410.6|8390.6|236
1656551700000|2022-06-30 01:15:00|8420.9|8400.9|8422.6|8402.6|8423.6|8403.6|8414.9|8394.9|232
1656552000000|2022-06-30 01:20:00|8422.9|8402.9|8430.1|8410.1|8434.1|8414.1|8422.6|8402.6|222
1656552300000|2022-06-30 01:25:00|8430.4|8410.4|8424.1|8404.1|8437.9|8417.9|8424.1|8404.1|244
1656552600000|2022-06-30 01:30:00|8424.4|8404.4|8438.1|8418.1|8438.1|8418.1|8420.1|8400.1|282
1656552900000|2022-06-30 01:35:00|8438.6|8418.6|8440.4|8420.4|8449.1|8429.1|8436.1|8416.1|288
1656553200000|2022-06-30 01:40:00|8440.6|8420.6|8440.4|8420.4|8444.4|8424.4|8434.6|8414.6|261
1656553500000|2022-06-30 01:45:00|8440.6|8420.6|8437.1|8417.1|8441.1|8421.1|8431.4|8411.4|242
1656553800000|2022-06-30 01:50:00|8437.4|8417.4|8435.1|8415.1|8443.9|8423.9|8431.9|8411.9|276
1656554100000|2022-06-30 01:55:00|8435.4|8415.4|8425.4|8405.4|8437.6|8417.6|8423.4|8403.4|231
1656554400000|2022-06-30 02:00:00|8425.6|8405.6|8423.9|8403.9|8433.1|8413.1|8421.9|8401.9|236
1656554700000|2022-06-30 02:05:00|8423.6|8403.6|8418.4|8398.4|8424.1|8404.1|8411.4|8391.4|338
1656555000000|2022-06-30 02:10:00|8418.6|8398.6|8410.6|8390.6|8419.1|8399.1|8407.4|8387.4|294
1656555300000|2022-06-30 02:15:00|8410.4|8390.4|8413.9|8393.9|8414.6|8394.6|8406.6|8386.6|110
1656555600000|2022-06-30 02:20:00|8414.1|8394.1|8422.4|8402.4|8423.4|8403.4|8413.9|8393.9|148
1656555900000|2022-06-30 02:25:00|8422.1|8402.1|8428.9|8408.9|8432.1|8412.1|8419.1|8399.1|157
1656556200000|2022-06-30 02:30:00|8428.6|8408.6|8428.1|8408.1|8433.8|8413.8|8423.9|8403.9|190
1656556500000|2022-06-30 02:35:00|8427.9|8407.9|8435.9|8415.9|8437.9|8417.9|8427.6|8407.6|162
1656556800000|2022-06-30 02:40:00|8435.1|8415.1|8414.6|8394.6|8436.1|8416.1|8407.6|8387.6|224
1656557100000|2022-06-30 02:45:00|8414.9|8394.9|8403.6|8383.6|8418.9|8398.9|8403.6|8383.6|220
1656557400000|2022-06-30 02:50:00|8403.9|8383.9|8400.4|8380.4|8408.6|8388.6|8394.9|8374.9|227
1656557700000|2022-06-30 02:55:00|8400.6|8380.6|8402.4|8382.4|8406.4|8386.4|8397.9|8377.9|188
1656558000000|2022-06-30 03:00:00|8402.6|8382.6|8394.4|8374.4|8404.6|8384.6|8393.6|8373.6|198
1656558300000|2022-06-30 03:05:00|8394.6|8374.6|8391.1|8371.1|8394.6|8374.6|8382.4|8362.4|224
1656558600000|2022-06-30 03:10:00|8389.6|8369.6|8390.9|8370.9|8396.9|8376.9|8388.4|8368.4|160
1656558900000|2022-06-30 03:15:00|8390.6|8370.6|8387.1|8367.1|8402.4|8382.4|8386.1|8366.1|238
1656559200000|2022-06-30 03:20:00|8387.6|8367.6|8398.9|8378.9|8398.9|8378.9|8384.6|8364.6|246
1656559500000|2022-06-30 03:25:00|8399.4|8379.4|8408.6|8388.6|8408.6|8388.6|8398.1|8378.1|186
1656559800000|2022-06-30 03:30:00|8408.4|8388.4|8396.6|8376.6|8408.4|8388.4|8396.1|8376.1|100
1656560100000|2022-06-30 03:35:00|8397.1|8377.1|8393.6|8373.6|8399.1|8379.1|8391.9|8371.9|95
1656560400000|2022-06-30 03:40:00|8393.9|8373.9|8391.4|8371.4|8395.9|8375.9|8389.6|8369.6|63
1656560700000|2022-06-30 03:45:00|8391.1|8371.1|8386.1|8366.1|8391.6|8371.6|8383.1|8363.1|86
1656561000000|2022-06-30 03:50:00|8386.4|8366.4|8390.1|8370.1|8393.1|8373.1|8386.4|8366.4|68
1656561300000|2022-06-30 03:55:00|8390.4|8370.4|8385.1|8365.1|8392.6|8372.6|8383.9|8363.9|123
1656561600000|2022-06-30 04:00:00|8385.4|8365.4|8383.6|8363.6|8387.6|8367.6|8380.4|8360.4|87
1656561900000|2022-06-30 04:05:00|8383.9|8363.9|8386.4|8366.4|8388.4|8368.4|8383.1|8363.1|72
1656562200000|2022-06-30 04:10:00|8386.1|8366.1|8386.6|8366.6|8389.1|8369.1|8385.4|8365.4|67
1656562500000|2022-06-30 04:15:00|8386.9|8366.9|8388.6|8368.6|8389.6|8369.6|8386.6|8366.6|55
1656562800000|2022-06-30 04:20:00|8388.4|8368.4|8388.6|8368.6|8388.9|8368.9|8385.1|8365.1|37
1656563100000|2022-06-30 04:25:00|8387.9|8367.9|8385.6|8365.6|8388.4|8368.4|8385.4|8365.4|34
1656563400000|2022-06-30 04:30:00|8385.9|8365.9|8382.6|8362.6|8387.4|8367.4|8377.1|8357.1|63
1656563700000|2022-06-30 04:35:00|8382.9|8362.9|8381.6|8361.6|8383.6|8363.6|8379.4|8359.4|55
1656564000000|2022-06-30 04:40:00|8379.9|8359.9|8383.1|8363.1|8383.4|8363.4|8379.6|8359.6|48
1656564300000|2022-06-30 04:45:00|8383.4|8363.4|8376.6|8356.6|8384.1|8364.1|8375.6|8355.6|49
1656564600000|2022-06-30 04:50:00|8376.9|8356.9|8380.1|8360.1|8383.1|8363.1|8376.6|8356.6|67
1656564900000|2022-06-30 04:55:00|8380.4|8360.4|8382.6|8362.6|8382.6|8362.6|8379.9|8359.9|87
1656565200000|2022-06-30 05:00:00|8382.4|8362.4|8379.1|8359.1|8384.4|8364.4|8377.4|8357.4|135
1656565500000|2022-06-30 05:05:00|8378.6|8358.6|8383.6|8363.6|8384.1|8364.1|8373.1|8353.1|104
1656565800000|2022-06-30 05:10:00|8383.4|8363.4|8396.9|8376.9|8396.9|8376.9|8381.6|8361.6|150
1656566100000|2022-06-30 05:15:00|8396.1|8376.1|8397.9|8377.9|8406.6|8386.6|8395.1|8375.1|151
1656566400000|2022-06-30 05:20:00|8397.6|8377.6|8387.6|8367.6|8397.6|8377.6|8384.1|8364.1|137
1656566700000|2022-06-30 05:25:00|8387.4|8367.4|8385.9|8365.9|8389.4|8369.4|8370.9|8350.9|249
1656567000000|2022-06-30 05:30:00|8386.4|8366.4|8373.9|8353.9|8390.9|8370.9|8367.1|8347.1|278
1656567300000|2022-06-30 05:35:00|8374.1|8354.1|8383.6|8363.6|8387.1|8367.1|8371.4|8351.4|272
1656567600000|2022-06-30 05:40:00|8383.4|8363.4|8392.4|8372.4|8394.4|8374.4|8382.9|8362.9|287
1656567900000|2022-06-30 05:45:00|8392.1|8372.1|8387.9|8367.9|8402.1|8382.1|8386.9|8366.9|288
1656568200000|2022-06-30 05:50:00|8387.4|8367.4|8402.4|8382.4|8409.9|8389.9|8385.6|8365.6|291
1656568500000|2022-06-30 05:55:00|8402.6|8382.6|8408.9|8388.9|8414.9|8394.9|8398.1|8378.1|316
1656568800000|2022-06-30 06:00:00|8411.4|8391.4|8418.4|8398.4|8426.9|8406.9|8409.9|8389.9|354
1656569100000|2022-06-30 06:05:00|8418.6|8398.6|8419.1|8399.1|8424.6|8404.6|8410.4|8390.4|301
1656569400000|2022-06-30 06:10:00|8418.9|8398.9|8442.4|8422.4|8442.4|8422.4|8418.1|8398.1|286
1656569700000|2022-06-30 06:15:00|8442.6|8422.6|8437.1|8417.1|8446.6|8426.6|8434.6|8414.6|208
1656570000000|2022-06-30 06:20:00|8437.4|8417.4|8436.1|8416.1|8437.6|8417.6|8426.9|8406.9|190
1656570300000|2022-06-30 06:25:00|8435.9|8415.9|8435.9|8415.9|8440.6|8420.6|8434.9|8414.9|237
1656570600000|2022-06-30 06:30:00|8436.4|8416.4|8419.1|8399.1|8436.9|8416.9|8416.4|8396.4|294
1656570900000|2022-06-30 06:35:00|8418.9|8398.9|8418.1|8398.1|8421.1|8401.1|8400.1|8380.1|269
1656571200000|2022-06-30 06:40:00|8418.4|8398.4|8415.4|8395.4|8422.6|8402.6|8411.6|8391.6|237
1656571500000|2022-06-30 06:45:00|8415.1|8395.1|8424.1|8404.1|8426.9|8406.9|8415.1|8395.1|289
1656571800000|2022-06-30 06:50:00|8424.6|8404.6|8397.1|8377.1|8424.6|8404.6|8394.6|8374.6|288
1656572100000|2022-06-30 06:55:00|8397.4|8377.4|8381.3|8371.3|8403.1|8388.1|8380.6|8370.6|354
1656572400000|2022-06-30 07:00:00|8381.4|8371.4|8350.9|8340.9|8383|8373|8341.8|8331.8|379
1656572700000|2022-06-30 07:05:00|8351.6|8341.6|8350.1|8340.1|8358.3|8348.3|8330.6|8320.6|348
1656573000000|2022-06-30 07:10:00|8349.9|8339.9|8339.9|8329.9|8350.1|8340.1|8338.8|8328.8|365
1656573300000|2022-06-30 07:15:00|8339.1|8329.1|8328.5|8318.5|8339.4|8329.4|8323.5|8313.5|348
1656573600000|2022-06-30 07:20:00|8328.1|8318.1|8340.1|8330.1|8340.9|8330.9|8323.1|8313.1|304
1656573900000|2022-06-30 07:25:00|8340.4|8330.4|8337.1|8327.1|8348.6|8338.6|8334.4|8324.4|291
1656574200000|2022-06-30 07:30:00|8337.5|8327.5|8354.9|8344.9|8357.8|8347.8|8337.5|8327.5|265
1656574500000|2022-06-30 07:35:00|8355.1|8345.1|8344.3|8334.3|8359.1|8349.1|8341|8331|195
1656574800000|2022-06-30 07:40:00|8343.5|8333.5|8339.5|8329.5|8347.4|8337.4|8331.9|8321.9|241
1656575100000|2022-06-30 07:45:00|8339.6|8329.6|8350.3|8340.3|8350.8|8340.8|8334|8324|245
1656575400000|2022-06-30 07:50:00|8350|8340|8355.4|8345.4|8366|8356|8348.8|8338.8|205
1656575700000|2022-06-30 07:55:00|8355.3|8345.3|8344.6|8334.6|8356.6|8346.6|8340.6|8330.6|314
1656576000000|2022-06-30 08:00:00|8344.4|8334.4|8340.3|8330.3|8348.5|8338.5|8336.8|8326.8|183
1656576300000|2022-06-30 08:05:00|8340.6|8330.6|8349.3|8339.3|8358.3|8348.3|8340.6|8330.6|251
1656576600000|2022-06-30 08:10:00|8349.5|8339.5|8351|8341|8353.8|8343.8|8345.1|8335.1|242
1656576900000|2022-06-30 08:15:00|8351.3|8341.3|8341.9|8331.9|8353.5|8343.5|8340.5|8330.5|164
1656577200000|2022-06-30 08:20:00|8341.6|8331.6|8331.8|8321.8|8344.8|8334.8|8331.6|8321.6|173
1656577500000|2022-06-30 08:25:00|8331.9|8321.9|8328.1|8318.1|8333.6|8323.6|8321.4|8311.4|168
1656577800000|2022-06-30 08:30:00|8328|8318|8334.5|8324.5|8338.5|8328.5|8324.6|8314.6|254
1656578100000|2022-06-30 08:35:00|8334.8|8324.8|8328.6|8318.6|8336.4|8326.4|8321.3|8311.3|350
1656578400000|2022-06-30 08:40:00|8328.4|8318.4|8326|8316|8329.5|8319.5|8321.4|8311.4|267
1656578700000|2022-06-30 08:45:00|8325.8|8315.8|8334.6|8324.6|8343.5|8333.5|8324.8|8314.8|242
1656579000000|2022-06-30 08:50:00|8335.8|8325.8|8333.6|8323.6|8341.4|8331.4|8332.5|8322.5|221
1656579300000|2022-06-30 08:55:00|8333.5|8323.5|8335.5|8325.5|8335.5|8325.5|8324.4|8314.4|143
1656579600000|2022-06-30 09:00:00|8335.6|8325.6|8327|8317|8341.4|8331.4|8325.8|8315.8|184
1656579900000|2022-06-30 09:05:00|8327.3|8317.3|8321.4|8311.4|8335|8325|8320.9|8310.9|133
1656580200000|2022-06-30 09:10:00|8321.5|8311.5|8307.6|8297.6|8321.5|8311.5|8301.1|8291.1|193
1656580500000|2022-06-30 09:15:00|8307.5|8297.5|8309.8|8299.8|8312|8302|8302.6|8292.6|219
1656580800000|2022-06-30 09:20:00|8309.6|8299.6|8312.3|8302.3|8314.8|8304.8|8307.6|8297.6|142
1656581100000|2022-06-30 09:25:00|8312|8302|8308.3|8298.3|8313.5|8303.5|8304|8294|192
1656581400000|2022-06-30 09:30:00|8308.4|8298.4|8316.8|8306.8|8316.8|8306.8|8304.3|8294.3|225
1656581700000|2022-06-30 09:35:00|8316.6|8306.6|8311.3|8301.3|8319.3|8309.3|8309.8|8299.8|157
1656582000000|2022-06-30 09:40:00|8311.1|8301.1|8318|8308|8318.3|8308.3|8306.4|8296.4|184
1656582300000|2022-06-30 09:45:00|8317.6|8307.6|8300.3|8290.3|8318.6|8308.6|8297.6|8287.6|131
1656582600000|2022-06-30 09:50:00|8300.4|8290.4|8298|8288|8301.9|8291.9|8287.8|8277.8|224
1656582900000|2022-06-30 09:55:00|8298.3|8288.3|8307.3|8297.3|8308.3|8298.3|8294.4|8284.4|204
1656583200000|2022-06-30 10:00:00|8306.5|8296.5|8298.4|8288.4|8306.5|8296.5|8295.6|8285.6|179
1656583500000|2022-06-30 10:05:00|8299.9|8289.9|8298.5|8288.5|8301.6|8291.6|8295.6|8285.6|216
1656583800000|2022-06-30 10:10:00|8298.6|8288.6|8298.1|8288.1|8303|8293|8298.1|8288.1|111
1656584100000|2022-06-30 10:15:00|8297.9|8287.9|8301|8291|8308|8298|8297.9|8287.9|148
1656584400000|2022-06-30 10:20:00|8300.8|8290.8|8290.5|8280.5|8301.5|8291.5|8288.6|8278.6|170
1656584700000|2022-06-30 10:25:00|8290.6|8280.6|8300.6|8290.6|8309.3|8299.3|8289.8|8279.8|180
1656585000000|2022-06-30 10:30:00|8301.3|8291.3|8303.3|8293.3|8307|8297|8297.8|8287.8|139
1656585300000|2022-06-30 10:35:00|8303.1|8293.1|8306.8|8296.8|8308.1|8298.1|8301.4|8291.4|100
1656585600000|2022-06-30 10:40:00|8307|8297|8310.6|8300.6|8312.3|8302.3|8307|8297|138
1656585900000|2022-06-30 10:45:00|8310.9|8300.9|8308.3|8298.3|8312.3|8302.3|8306.6|8296.6|152
1656586200000|2022-06-30 10:50:00|8308.1|8298.1|8310.3|8300.3|8310.9|8300.9|8305.6|8295.6|163
1656586500000|2022-06-30 10:55:00|8310.1|8300.1|8301.4|8291.4|8310.9|8300.9|8300.1|8290.1|151
1656586800000|2022-06-30 11:00:00|8302.1|8292.1|8292.5|8282.5|8302.1|8292.1|8290.8|8280.8|147
1656587100000|2022-06-30 11:05:00|8292.6|8282.6|8306.5|8296.5|8306.9|8296.9|8292.6|8282.6|193
1656587400000|2022-06-30 11:10:00|8306.9|8296.9|8307.4|8297.4|8311.1|8301.1|8299.1|8289.1|170
1656587700000|2022-06-30 11:15:00|8307.9|8297.9|8303.8|8293.8|8311.1|8301.1|8298.5|8288.5|165
1656588000000|2022-06-30 11:20:00|8304|8294|8297.5|8287.5|8305.5|8295.5|8292.6|8282.6|183
1656588300000|2022-06-30 11:25:00|8297.8|8287.8|8280|8270|8298.5|8288.5|8275.9|8265.9|226
1656588600000|2022-06-30 11:30:00|8279.4|8269.4|8264.8|8254.8|8286.6|8276.6|8263.6|8253.6|287
1656588900000|2022-06-30 11:35:00|8263.9|8253.9|8243.5|8233.5|8265.4|8255.4|8239.4|8229.4|381
1656589200000|2022-06-30 11:40:00|8243.6|8233.6|8239.1|8229.1|8246.8|8233.9|8236.4|8226.4|290
1656589500000|2022-06-30 11:45:00|8238.8|8228.8|8243.8|8233.8|8247.1|8237.1|8231|8221|308
1656589800000|2022-06-30 11:50:00|8243.5|8233.5|8256|8246|8258.3|8248.3|8243.5|8233.5|306
1656590100000|2022-06-30 11:55:00|8255.9|8245.9|8254.8|8244.8|8261.8|8251.8|8250.4|8240.4|266
1656590400000|2022-06-30 12:00:00|8255.1|8245.1|8256.3|8246.3|8267.5|8257.3|8254.9|8244.9|340
1656590700000|2022-06-30 12:05:00|8256.1|8246.1|8254.8|8244.8|8260.3|8249.3|8251.4|8240.3|312
1656591000000|2022-06-30 12:10:00|8253.9|8243.9|8253.4|8243.4|8254|8244|8247.5|8237.5|238
1656591300000|2022-06-30 12:15:00|8253.3|8243.3|8246.5|8236.5|8256.5|8246.5|8242|8230.3|190
1656591600000|2022-06-30 12:20:00|8247.1|8237.1|8236.9|8226.9|8249.1|8239.1|8235.9|8225.9|288
1656591900000|2022-06-30 12:25:00|8237.6|8227.6|8232.6|8222.6|8239.9|8229.9|8230.4|8220.4|266
1656592200000|2022-06-30 12:30:00|8233.3|8223.3|8257.5|8247.5|8257.5|8247.5|8232.1|8222.1|511
1656592500000|2022-06-30 12:35:00|8257.4|8247.4|8252.1|8242.1|8259.9|8249.9|8247.8|8237.8|408
1656592800000|2022-06-30 12:40:00|8252|8242|8262.8|8252.8|8268.6|8258.6|8242.4|8232.4|415
1656593100000|2022-06-30 12:45:00|8261.3|8251.3|8270.9|8260.9|8272.9|8262.9|8261.3|8251.3|327
1656593400000|2022-06-30 12:50:00|8270.8|8260.8|8274.6|8264.6|8276|8266|8268.9|8258.9|300
1656593700000|2022-06-30 12:55:00|8274.4|8264.4|8260.9|8250.9|8277|8267|8259.6|8249.6|411
1656594000000|2022-06-30 13:00:00|8261.1|8251.1|8278.9|8268.9|8287.5|8277.5|8261|8251|732
1656594300000|2022-06-30 13:05:00|8279.1|8269.1|8274.4|8264.4|8280.6|8270.6|8252.8|8242.8|653
1656594600000|2022-06-30 13:10:00|8273.9|8263.9|8284.3|8274.3|8285.1|8275.1|8271.1|8261.1|471
1656594900000|2022-06-30 13:15:00|8283.9|8273.9|8294.1|8284.1|8298.5|8288.5|8272.9|8259|442
1656595200000|2022-06-30 13:20:00|8294.3|8284.3|8284.1|8274.1|8297.4|8287.4|8281.5|8269.4|474
1656595500000|2022-06-30 13:25:00|8284.3|8274.3|8278.3|8268.3|8287.3|8277.3|8274.4|8264.4|443
1656595800000|2022-06-30 13:30:00|8278.5|8268.5|8284|8274|8288.5|8278.5|8270.9|8260.9|620
1656596100000|2022-06-30 13:35:00|8284.1|8274.1|8272.8|8262.8|8287.1|8277.1|8271|8261|477
1656596400000|2022-06-30 13:40:00|8273|8263|8269.8|8259.8|8278.3|8268.3|8267.3|8257.3|544
1656596700000|2022-06-30 13:45:00|8269.6|8259.6|8277.4|8267.4|8279.3|8269.3|8263.5|8253.5|584
1656597000000|2022-06-30 13:50:00|8277.1|8267.1|8274.9|8264.9|8279.3|8269.3|8270.6|8260.6|519
1656597300000|2022-06-30 13:55:00|8274.6|8264.6|8259.9|8249.9|8274.6|8264.6|8257.6|8247.6|390
1656597600000|2022-06-30 14:00:00|8258.9|8248.9|8283|8273|8289.8|8279.8|8254.9|8244.9|357
1656597900000|2022-06-30 14:05:00|8282.6|8272.6|8302.4|8292.4|8302.4|8292.4|8281|8271|86
1656598200000|2022-06-30 14:10:00|8302.6|8292.6|8300.4|8290.4|8306.8|8296.8|8292.1|8282.1|321
1656598500000|2022-06-30 14:15:00|8301|8291|8288.3|8278.3|8301|8291|8288.3|8278.3|89
1656598800000|2022-06-30 14:20:00|8287.9|8277.9|8287.6|8277.6|8292.4|8282.4|8280.5|8270.5|341
1656599100000|2022-06-30 14:25:00|8287.3|8277.3|8282.9|8272.9|8294.5|8284.5|8280.5|8270.5|356
1656599400000|2022-06-30 14:30:00|8283.1|8273.1|8286.3|8276.3|8294.9|8284.9|8280.6|8270.6|351
1656599700000|2022-06-30 14:35:00|8286.5|8276.5|8267.3|8257.3|8288|8278|8267.3|8257.3|455
1656600000000|2022-06-30 14:40:00|8267.6|8257.6|8258.5|8248.5|8274.1|8264.1|8257.3|8247.3|469
1656600300000|2022-06-30 14:45:00|8258.4|8248.4|8242.6|8232.6|8258.9|8248.9|8232.9|8222.9|556
1656600600000|2022-06-30 14:50:00|8242.8|8232.8|8249.6|8239.6|8262.1|8252.1|8238.8|8228.8|541
1656600900000|2022-06-30 14:55:00|8249.8|8239.8|8249.3|8239.3|8272.1|8262.1|8247.8|8237.8|491
1656601200000|2022-06-30 15:00:00|8249|8239|8237.9|8227.9|8255.3|8245.3|8227.4|8217.4|411
1656601500000|2022-06-30 15:05:00|8237.6|8227.6|8228.4|8218.4|8239.4|8229.4|8226.1|8214|317
1656601800000|2022-06-30 15:10:00|8225.6|8215.6|8241.1|8231.1|8244.1|8234.1|8223.9|8213.9|281
1656602100000|2022-06-30 15:15:00|8240.6|8230.6|8251.6|8241.6|8257|8247|8239.6|8229.6|314
1656602400000|2022-06-30 15:20:00|8251.4|8241.4|8262.5|8252.5|8268.4|8258.4|8244|8231.3|358
1656602700000|2022-06-30 15:25:00|8262.9|8252.9|8269|8259|8277.3|8267.3|8259.4|8249.4|436
1656603000000|2022-06-30 15:30:00|8269.1|8259.1|8273.3|8263.3|8274.4|8264.4|8262.6|8252.6|467
1656603300000|2022-06-30 15:35:00|8273|8263|8269.3|8259.3|8277.9|8267.9|8264.9|8254.9|416
1656603600000|2022-06-30 15:40:00|8269.5|8259.5|8270|8260|8270.6|8260.6|8261.4|8251.4|461
1656603900000|2022-06-30 15:45:00|8271.9|8261.9|8262.9|8252.9|8272|8262|8257.9|8247.9|457
1656604200000|2022-06-30 15:50:00|8263.1|8253.1|8269|8259|8269.1|8259.1|8261.9|8251.9|440
1656604500000|2022-06-30 15:55:00|8266.4|8256.4|8272|8262|8272|8262|8262.5|8252.5|368
1656604800000|2022-06-30 16:00:00|8272.1|8262.1|8273.6|8263.6|8275.5|8265.5|8264.1|8254.1|327
1656605100000|2022-06-30 16:05:00|8274.4|8264.4|8267.9|8257.9|8276.5|8266.5|8264.6|8254.6|280
1656605400000|2022-06-30 16:10:00|8266.6|8256.6|8274.8|8264.8|8275.3|8265.3|8265.6|8255.6|268
1656605700000|2022-06-30 16:15:00|8274.9|8264.9|8281.4|8271.4|8281.4|8271.4|8266.6|8256.6|214
1656606000000|2022-06-30 16:20:00|8281.1|8271.1|8291.8|8281.8|8296.3|8286.3|8280.9|8270.9|332
1656606300000|2022-06-30 16:25:00|8291.1|8281.1|8298|8288|8299.3|8289.3|8287.8|8277.8|307
1656606600000|2022-06-30 16:30:00|8298.3|8288.3|8294.1|8284.1|8299.4|8289.4|8291.3|8281.3|388
1656606900000|2022-06-30 16:35:00|8294.3|8284.3|8273.1|8263.1|8297.6|8287.6|8271|8261|353
1656607200000|2022-06-30 16:40:00|8273.4|8263.4|8266.3|8256.3|8274.3|8264.3|8266.3|8256.3|260
1656607500000|2022-06-30 16:45:00|8266.8|8256.8|8268.8|8258.8|8276.1|8266.1|8266.8|8256.8|306
1656607800000|2022-06-30 16:50:00|8268.3|8258.3|8279.3|8269.3|8279.9|8269.9|8267.9|8257.9|262
1656608100000|2022-06-30 16:55:00|8280|8270|8270.4|8260.4|8281.5|8271.5|8263.8|8253.8|339
1656633600000|2022-07-01 00:00:00|8247.9|8227.9|8245.6|8225.6|8255.4|8235.4|8239.8|8219.8|180
1656633900000|2022-07-01 00:05:00|8245.9|8225.9|8239.9|8219.9|8248.9|8228.9|8235.9|8215.9|202
1656634200000|2022-07-01 00:10:00|8240.1|8220.1|8244.9|8224.9|8244.9|8224.9|8236.9|8216.9|155
1656634500000|2022-07-01 00:15:00|8244.4|8224.4|8254.9|8234.9|8254.9|8234.9|8244.4|8224.4|149
1656634800000|2022-07-01 00:20:00|8255.4|8235.4|8244.1|8224.1|8259.8|8239.8|8242.6|8222.6|131
1656635100000|2022-07-01 00:25:00|8243.9|8223.9|8249.6|8229.6|8252.6|8232.6|8237.1|8217.1|185
1656635400000|2022-07-01 00:30:00|8250.6|8230.6|8249.6|8229.6|8250.9|8230.9|8242.1|8222.1|178
1656635700000|2022-07-01 00:35:00|8249.4|8229.4|8242.6|8222.6|8250.4|8230.4|8242.1|8222.1|170
1656636000000|2022-07-01 00:40:00|8242.4|8222.4|8246.9|8226.9|8251.6|8231.6|8241.4|8221.4|179
1656636300000|2022-07-01 00:45:00|8245.6|8225.6|8255.4|8235.4|8259.9|8239.9|8245.1|8225.1|208
1656636600000|2022-07-01 00:50:00|8255.6|8235.6|8252.4|8232.4|8256.1|8236.1|8250.1|8230.1|147
1656636900000|2022-07-01 00:55:00|8253.1|8233.1|8248.9|8228.9|8253.6|8233.6|8246.1|8226.1|149
1656637200000|2022-07-01 01:00:00|8249.1|8229.1|8244.9|8224.9|8265.9|8245.9|8237.1|8217.1|490
1656637500000|2022-07-01 01:05:00|8244.6|8224.6|8244.1|8224.1|8261.6|8241.6|8242.9|8222.9|338
1656637800000|2022-07-01 01:10:00|8243.9|8223.9|8221.6|8201.6|8247.1|8227.1|8197.1|8177.1|437
1656638100000|2022-07-01 01:15:00|8224.4|8204.4|8219.1|8199.1|8235.6|8215.6|8211.6|8191.6|397
1656638400000|2022-07-01 01:20:00|8218.9|8198.9|8199.4|8179.4|8218.9|8198.9|8193.1|8173.1|377
1656638700000|2022-07-01 01:25:00|8199.6|8179.6|8193.9|8173.9|8208.6|8188.6|8191.6|8171.6|315
1656639000000|2022-07-01 01:30:00|8193.6|8173.6|8188.1|8168.1|8193.6|8173.6|8168.6|8148.6|443
1656639300000|2022-07-01 01:35:00|8187.9|8167.9|8201.9|8181.9|8205.6|8185.6|8171.1|8151.1|404
1656639600000|2022-07-01 01:40:00|8202.1|8182.1|8196.6|8176.6|8206.6|8186.6|8190.1|8170.1|315
1656639900000|2022-07-01 01:45:00|8196.9|8176.9|8219.6|8199.6|8221.6|8201.6|8196.9|8176.9|305
1656640200000|2022-07-01 01:50:00|8219.4|8199.4|8211.9|8191.9|8219.6|8199.6|8209.1|8189.1|251
1656640500000|2022-07-01 01:55:00|8211.6|8191.6|8193.6|8173.6|8212.9|8192.9|8191.6|8171.6|253
1656640800000|2022-07-01 02:00:00|8193.1|8173.1|8219.4|8199.4|8220|8200|8186.4|8166.4|300
1656641100000|2022-07-01 02:05:00|8219.1|8199.1|8219.6|8199.6|8236.4|8216.4|8215.9|8195.9|329
1656641400000|2022-07-01 02:10:00|8220.1|8200.1|8239.4|8219.4|8245.1|8225.1|8220.1|8200.1|425
1656641700000|2022-07-01 02:15:00|8239.1|8219.1|8233.6|8213.6|8239.1|8219.1|8227.4|8207.4|87
1656642000000|2022-07-01 02:20:00|8233.1|8213.1|8227.1|8207.1|8233.4|8213.4|8222.4|8202.4|133
1656642300000|2022-07-01 02:25:00|8226.9|8206.9|8227.6|8207.6|8230.9|8210.9|8223.1|8203.1|134
1656642600000|2022-07-01 02:30:00|8228.1|8208.1|8238.9|8218.9|8246.1|8226.1|8228.1|8208.1|451
1656642900000|2022-07-01 02:35:00|8239.1|8219.1|8236.9|8216.9|8242.9|8222.9|8234.9|8214.9|325
1656643200000|2022-07-01 02:40:00|8236.6|8216.6|8237.6|8217.6|8243.1|8223.1|8235.9|8215.9|241
1656643500000|2022-07-01 02:45:00|8237.4|8217.4|8227.4|8207.4|8242.9|8222.9|8227.4|8207.4|244
1656643800000|2022-07-01 02:50:00|8227.9|8207.9|8213.9|8193.9|8228.4|8208.4|8213.4|8193.4|277
1656644100000|2022-07-01 02:55:00|8213.6|8193.6|8221.9|8201.9|8221.9|8201.9|8208.4|8188.4|285
1656644400000|2022-07-01 03:00:00|8222.4|8202.4|8219.6|8199.6|8227.9|8207.9|8214.4|8194.4|167
1656644700000|2022-07-01 03:05:00|8219.1|8199.1|8204.4|8184.4|8220.9|8200.9|8199.6|8179.6|176
1656645000000|2022-07-01 03:10:00|8204.1|8184.1|8196.1|8176.1|8204.4|8184.4|8187.9|8167.9|282
1656645300000|2022-07-01 03:15:00|8196.6|8176.6|8188.1|8168.1|8207.4|8187.4|8187.9|8167.9|306
1656645600000|2022-07-01 03:20:00|8188.9|8168.9|8186.1|8166.1|8196.6|8176.6|8180.4|8160.4|284
1656645900000|2022-07-01 03:25:00|8186.4|8166.4|8177.6|8157.6|8189.6|8169.6|8173.6|8153.6|361
1656646200000|2022-07-01 03:30:00|8177.4|8157.4|8166.4|8146.4|8179.4|8159.4|8165.9|8145.9|224
1656646500000|2022-07-01 03:35:00|8166.1|8146.1|8166.1|8146.1|8170.9|8150.9|8163.9|8143.9|196
1656646800000|2022-07-01 03:40:00|8165.9|8145.9|8166.4|8146.4|8168.6|8148.6|8163.6|8143.6|240
1656647100000|2022-07-01 03:45:00|8166.1|8146.1|8151.6|8131.6|8167.1|8147.1|8150.4|8130.4|231
1656647400000|2022-07-01 03:50:00|8151.1|8131.1|8140.9|8120.9|8151.9|8131.9|8134.6|8114.6|275
1656647700000|2022-07-01 03:55:00|8140.6|8120.6|8135.6|8115.6|8143.9|8123.9|8135.4|8115.4|193
1656648000000|2022-07-01 04:00:00|8135.9|8115.9|8122.6|8102.6|8137.6|8117.6|8120.6|8100.6|202
1656648300000|2022-07-01 04:05:00|8122.9|8102.9|8117.4|8097.4|8125.1|8105.1|8113.9|8093.9|164
1656648600000|2022-07-01 04:10:00|8117.1|8097.1|8112.9|8092.9|8120.6|8100.6|8111.4|8091.4|314
1656648900000|2022-07-01 04:15:00|8112.6|8092.6|8104.4|8084.4|8114.1|8094.1|8098.9|8078.9|276
1656649200000|2022-07-01 04:20:00|8104.9|8084.9|8091.4|8071.4|8107.1|8087.1|8089.9|8069.9|319
1656649500000|2022-07-01 04:25:00|8091.9|8071.9|8090.9|8070.9|8095.9|8075.9|8085.9|8065.9|172
1656649800000|2022-07-01 04:30:00|8090.4|8070.4|8102.1|8082.1|8106.9|8086.9|8089.9|8069.9|212
1656650100000|2022-07-01 04:35:00|8101.6|8081.6|8104.4|8084.4|8106.4|8086.4|8100.1|8080.1|180
1656650400000|2022-07-01 04:40:00|8103.1|8083.1|8098.9|8078.9|8103.9|8083.9|8096.9|8076.9|191
1656650700000|2022-07-01 04:45:00|8098.6|8078.6|8094.1|8074.1|8099.9|8079.9|8092.6|8072.6|161
1656651000000|2022-07-01 04:50:00|8093.9|8073.9|8086.4|8066.4|8095.4|8075.4|8086.1|8066.1|167
1656651300000|2022-07-01 04:55:00|8086.6|8066.6|8090.6|8070.6|8091.1|8071.1|8086.4|8066.4|165
1656651600000|2022-07-01 05:00:00|8090.4|8070.4|8084.9|8064.9|8090.6|8070.6|8084.6|8064.6|200
1656651900000|2022-07-01 05:05:00|8084.6|8064.6|8090.6|8070.6|8093.1|8073.1|8083.4|8063.4|149
1656652200000|2022-07-01 05:10:00|8089.9|8069.9|8088.4|8068.4|8094.9|8074.9|8086.6|8066.6|103
1656652500000|2022-07-01 05:15:00|8088.1|8068.1|8093.1|8073.1|8093.1|8073.1|8082.9|8062.9|159
1656652800000|2022-07-01 05:20:00|8092.9|8072.9|8092.4|8072.4|8094.4|8074.4|8089.6|8069.6|141
1656653100000|2022-07-01 05:25:00|8092.1|8072.1|8100.9|8080.9|8103.1|8083.1|8091.4|8071.4|179
1656653400000|2022-07-01 05:30:00|8101.1|8081.1|8098.9|8078.9|8120.1|8100.1|8085.4|8065.4|621
1656653700000|2022-07-01 05:35:00|8098.6|8078.6|8083.4|8063.4|8108.4|8088.4|8082.6|8062.6|428
1656654000000|2022-07-01 05:40:00|8083.1|8063.1|8090.6|8070.6|8101.6|8081.6|8080.4|8060.4|382
1656654300000|2022-07-01 05:45:00|8090.1|8070.1|8076.4|8056.4|8093.9|8073.9|8075.9|8055.9|332
1656654600000|2022-07-01 05:50:00|8076.1|8056.1|8066.9|8046.9|8080.1|8060.1|8065.9|8045.9|435
1656654900000|2022-07-01 05:55:00|8066.4|8046.4|8044.1|8024.1|8074.1|8054.1|8040.4|8020.4|552
1656655200000|2022-07-01 06:00:00|8043.6|8023.6|8076.4|8056.4|8086.1|8066.1|8042.6|8022.6|551
1656655500000|2022-07-01 06:05:00|8074.4|8054.4|8081.9|8061.9|8081.9|8061.9|8060.4|8040.4|409
1656655800000|2022-07-01 06:10:00|8082.4|8062.4|8095.4|8075.4|8110.9|8090.9|8079.4|8059.4|504
1656656100000|2022-07-01 06:15:00|8095.9|8075.9|8099.4|8079.4|8107.9|8087.9|8085.1|8065.1|407
1656656400000|2022-07-01 06:20:00|8099.1|8079.1|8096.6|8076.6|8101.6|8081.6|8092.4|8072.4|306
1656656700000|2022-07-01 06:25:00|8097.4|8077.4|8105.9|8085.9|8106.1|8086.1|8083.9|8063.9|323
1656657000000|2022-07-01 06:30:00|8106.1|8086.1|8105.6|8085.6|8112.9|8092.9|8100.6|8080.6|306
1656657300000|2022-07-01 06:35:00|8105.9|8085.9|8087.4|8067.4|8106.1|8086.1|8085.6|8065.6|348
1656657600000|2022-07-01 06:40:00|8086.9|8066.9|8080.6|8060.6|8088.6|8068.6|8074.1|8054.1|425
1656657900000|2022-07-01 06:45:00|8080.9|8060.9|8086.1|8066.1|8095.9|8075.9|8079.4|8059.4|317
1656658200000|2022-07-01 06:50:00|8086.4|8066.4|8082.4|8062.4|8090.9|8070.9|8073.6|8053.6|330
1656658500000|2022-07-01 06:55:00|8082.1|8062.1|8065.3|8055.3|8084.9|8069.8|8057.1|8047.1|442
1656658800000|2022-07-01 07:00:00|8064.9|8054.9|8038.3|8028.3|8070.5|8060.5|8037.6|8027.6|328
1656659100000|2022-07-01 07:05:00|8038.6|8028.6|8040.8|8030.8|8051|8041|8032.1|8022.1|397
1656659400000|2022-07-01 07:10:00|8041.3|8031.3|8031.4|8021.4|8043.6|8033.6|8027.8|8017.8|342
1656659700000|2022-07-01 07:15:00|8031.5|8021.5|8051.3|8041.3|8052|8042|8028.1|8018.1|344
1656660000000|2022-07-01 07:20:00|8050.8|8040.8|8054.1|8044.1|8065|8055|8037.6|8027.6|326
1656660300000|2022-07-01 07:25:00|8054|8044|8057|8047|8057.6|8047.6|8042.6|8032.6|302
1656660600000|2022-07-01 07:30:00|8056.8|8046.8|8055.3|8045.3|8061.5|8051.5|8045.6|8035.3|306
1656660900000|2022-07-01 07:35:00|8054.4|8044.4|8038.6|8028.6|8057.3|8047.3|8038.1|8028.1|255
1656661200000|2022-07-01 07:40:00|8038.8|8028.8|8017.1|8007.1|8038.8|8028.8|8013.8|8003.8|311
1656661500000|2022-07-01 07:45:00|8016.4|8006.4|8010.8|8000.8|8023.3|8013.3|8009.1|7999.1|320
1656661800000|2022-07-01 07:50:00|8011|8001|7993.6|7983.6|8021.5|8011.5|7988|7978|340
1656662100000|2022-07-01 07:55:00|7993.4|7983.4|7981.3|7971.3|7999.5|7987.6|7977.3|7967.3|363
1656662400000|2022-07-01 08:00:00|7981.6|7971.6|8003.4|7993.4|8003.4|7993.4|7980.8|7970.8|338
1656662700000|2022-07-01 08:05:00|8003.6|7993.6|7989|7979|8007.8|7997.8|7982.3|7972.3|217
1656663000000|2022-07-01 08:10:00|7989.6|7979.6|7994.1|7984.1|7994.4|7984.4|7979.1|7969.1|215
1656663300000|2022-07-01 08:15:00|7994.4|7984.4|7988.4|7978.4|7999.4|7989.4|7985.6|7975.6|274
1656663600000|2022-07-01 08:20:00|7988.3|7978.3|7987.6|7977.6|7998.5|7988.5|7981|7971|320
1656663900000|2022-07-01 08:25:00|7987.5|7977.5|7974|7964|7992.8|7982.8|7970.9|7960.9|253
1656664200000|2022-07-01 08:30:00|7973.8|7963.8|7968.5|7958.5|7974.5|7964.5|7962.1|7952.1|269
1656664500000|2022-07-01 08:35:00|7968.6|7958.6|7974.1|7964.1|7974.1|7964.1|7963|7953|260
1656664800000|2022-07-01 08:40:00|7974.3|7964.3|7997.1|7987.1|8002.1|7992.1|7974|7964|284
1656665100000|2022-07-01 08:45:00|7997.4|7987.4|8027|8017|8027.1|8017.1|7997.4|7987.4|307
1656665400000|2022-07-01 08:50:00|8027.1|8017.1|8015.1|8005.1|8028.6|8018.6|8010.1|8000.1|250
1656665700000|2022-07-01 08:55:00|8015|8005|8024.8|8014.8|8027.4|8017.4|8013.6|8003.6|258
1656666000000|2022-07-01 09:00:00|8024.4|8014.4|8015.8|8005.8|8026.4|8016.4|8012.4|8002.4|315
1656666300000|2022-07-01 09:05:00|8015.5|8005.5|8056.9|8046.9|8058.9|8048.9|8014.1|8004.1|279
1656666600000|2022-07-01 09:10:00|8056.8|8046.8|8045.9|8035.9|8056.8|8046.8|8037.4|8026.1|332
1656666900000|2022-07-01 09:15:00|8046|8036|8047|8037|8052.9|8042.9|8039.1|8029.1|313
1656667200000|2022-07-01 09:20:00|8047.3|8037.3|8045.5|8035.5|8048|8038|8040.5|8030.5|313
1656667500000|2022-07-01 09:25:00|8045.6|8035.6|8025.9|8015.9|8047.8|8037.8|8025.3|8015.3|239
1656667800000|2022-07-01 09:30:00|8025.5|8015.5|8026.6|8016.6|8039.5|8029.5|8023.6|8013.6|321
1656668100000|2022-07-01 09:35:00|8026.4|8016.4|8045.4|8035.4|8045.9|8035.9|8026|8016|220
1656668400000|2022-07-01 09:40:00|8045.6|8035.6|8044.6|8034.6|8046.1|8036.1|8036.8|8026.8|217
1656668700000|2022-07-01 09:45:00|8044.8|8034.8|8048.9|8038.9|8053|8043|8041.6|8031.6|238
1656669000000|2022-07-01 09:50:00|8049.9|8039.9|8050.5|8040.5|8059.6|8049.6|8045.9|8035.9|290
1656669300000|2022-07-01 09:55:00|8050.8|8040.8|8048.1|8038.1|8051.5|8041.5|8042|8032|217
1656669600000|2022-07-01 10:00:00|8048.8|8038.8|8029.9|8019.9|8050.8|8040.8|8029.6|8019.6|180
1656669900000|2022-07-01 10:05:00|8029.8|8019.8|8020.5|8010.5|8034.9|8024.9|8020.5|8010.5|172
1656670200000|2022-07-01 10:10:00|8021|8011|8022.3|8012.3|8027.8|8017.8|8019|8009|177
1656670500000|2022-07-01 10:15:00|8022.4|8012.4|8025.8|8015.8|8032.1|8022.1|8019.4|8009.4|205
1656670800000|2022-07-01 10:20:00|8026.1|8016.1|8019.3|8009.3|8027.8|8017.8|8012.9|8002.9|228
1656671100000|2022-07-01 10:25:00|8019|8009|8013.5|8003.5|8029.9|8019.9|8013.1|8003.1|197
1656671400000|2022-07-01 10:30:00|8013.8|8003.8|8025.6|8015.6|8028.1|8018.1|8012.9|8002.9|213
1656671700000|2022-07-01 10:35:00|8025.5|8015.5|8014.6|8004.6|8025.5|8015.5|8014.6|8004.6|227
1656672000000|2022-07-01 10:40:00|8014.5|8004.5|7992.9|7982.9|8014.8|8004.8|7986.1|7976.1|195
1656672300000|2022-07-01 10:45:00|7992.6|7982.6|7984.6|7974.6|7998|7988|7982.3|7972.3|198
1656672600000|2022-07-01 10:50:00|7984.4|7974.4|7993|7983|7995.5|7985.5|7983.9|7973.9|217
1656672900000|2022-07-01 10:55:00|7992.9|7982.9|7980.1|7970.1|7992.9|7982.9|7977.1|7967.1|263
1656673200000|2022-07-01 11:00:00|7980.9|7970.9|7982.6|7972.6|7990.3|7980.3|7980.5|7970.5|273
1656673500000|2022-07-01 11:05:00|7982.9|7972.9|7989.8|7979.8|7995.3|7985.3|7978.6|7968.6|226
1656673800000|2022-07-01 11:10:00|7990.1|7980.1|7987.9|7977.9|7996.9|7986.9|7983.4|7973.4|250
1656674100000|2022-07-01 11:15:00|7988.1|7978.1|7977.4|7967.4|7990.8|7980.8|7973.4|7963.4|267
1656674400000|2022-07-01 11:20:00|7977.1|7967.1|7981.6|7971.6|7984.1|7974.1|7975.3|7965.3|243
1656674700000|2022-07-01 11:25:00|7981.4|7971.4|7993.5|7983.5|8002.3|7992.3|7980.9|7970.9|228
1656675000000|2022-07-01 11:30:00|7993.3|7983.3|7992.6|7982.6|8000.9|7990.9|7981.9|7971.9|292
1656675300000|2022-07-01 11:35:00|7992.3|7982.3|7978.3|7968.3|7992.3|7982.3|7978.1|7968.1|173
1656675600000|2022-07-01 11:40:00|7978|7968|7982.4|7972.4|7984.6|7974.6|7977.5|7967.5|191
1656675900000|2022-07-01 11:45:00|7982.5|7972.5|7982.3|7972.3|7994.4|7984.4|7977.8|7967.8|245
1656676200000|2022-07-01 11:50:00|7982.1|7972.1|7989.4|7979.4|7992.1|7982.1|7979.3|7969.3|292
1656676500000|2022-07-01 11:55:00|7990.4|7980.4|8006.6|7996.6|8007.6|7997.6|7988.1|7978.1|344
1656676800000|2022-07-01 12:00:00|8006.5|7996.5|8014.9|8004.9|8017.8|8007.8|7993.5|7983.5|304
1656677100000|2022-07-01 12:05:00|8015.1|8005.1|8030|8020|8030.1|8020.1|8012.9|8002.9|259
1656677400000|2022-07-01 12:10:00|8028.6|8018.6|7998.8|7988.8|8029.4|8019.4|7995|7985|323
1656677700000|2022-07-01 12:15:00|7998.6|7988.6|7996.8|7986.8|8000.3|7990.3|7983.5|7973.5|326
1656678000000|2022-07-01 12:20:00|7996.4|7986.4|7999.8|7989.8|8009.4|7999.4|7991.8|7981.8|368
1656678300000|2022-07-01 12:25:00|7999.6|7989.6|8016.6|8006.6|8016.6|8006.6|7992.6|7982.6|393
1656678600000|2022-07-01 12:30:00|8015.6|8005.6|8012.5|8002.5|8017.5|8007.5|8000.4|7990.4|325
1656678900000|2022-07-01 12:35:00|8012.6|8002.6|8004|7994|8018.1|8008.1|7999.9|7989.9|265
1656679200000|2022-07-01 12:40:00|8003.8|7993.8|8002.5|7992.5|8003.8|7993.8|7991.4|7981.4|232
1656679500000|2022-07-01 12:45:00|8002.4|7992.4|7992.3|7982.3|8003.6|7993.6|7985.8|7975.8|293
1656679800000|2022-07-01 12:50:00|7992.5|7982.5|8000.1|7990.1|8006.5|7996.5|7990.1|7980.1|257
1656680100000|2022-07-01 12:55:00|7999|7989|8009.1|7999.1|8010.6|8000.6|7993.1|7983.1|293
1656680400000|2022-07-01 13:00:00|8009|7999|8012.5|8002.5|8019|8009|7987.1|7977.1|684
1656680700000|2022-07-01 13:05:00|8012.8|8002.8|8034.4|8024.4|8043.8|8033.8|8011.5|8001.5|612
1656681000000|2022-07-01 13:10:00|8034.1|8024.1|8015.9|8005.9|8039.9|8029.9|8010.1|8000.1|547
1656681300000|2022-07-01 13:15:00|8016.1|8006.1|8032.3|8022.3|8035.1|8025.1|8016.1|8006.1|442
1656681600000|2022-07-01 13:20:00|8031.9|8021.9|8034.4|8024.4|8044.8|8034.8|8031.4|8021.4|466
1656681900000|2022-07-01 13:25:00|8034.1|8024.1|8049.5|8039.5|8050.4|8040.4|8032.1|8022.1|374
1656682200000|2022-07-01 13:30:00|8049.1|8039.1|8052.9|8042.9|8079.3|8069.3|8036.9|8026.9|687
1656682500000|2022-07-01 13:35:00|8052.6|8042.6|8031.5|8021.5|8055.3|8045.3|8030.8|8020.8|662
1656682800000|2022-07-01 13:40:00|8031.9|8021.9|8026|8016|8037.6|8027.6|8025.1|8015.1|530
1656683100000|2022-07-01 13:45:00|8025.8|8015.8|8059.1|8049.1|8065.1|8055.1|8025.1|8015.1|570
1656683400000|2022-07-01 13:50:00|8058.9|8048.9|8034.6|8024.6|8064.8|8054.8|8033.5|8023.5|562
1656683700000|2022-07-01 13:55:00|8034.9|8024.9|8009.5|7999.5|8035.8|8025.8|8009.3|7999.3|486
1656684000000|2022-07-01 14:00:00|8009.3|7999.3|7995.3|7985.3|8023.9|8013.9|7986.1|7976.1|747
1656684300000|2022-07-01 14:05:00|7995.5|7985.5|7988.8|7978.8|8003.3|7993.3|7976.3|7966.3|630
1656684600000|2022-07-01 14:10:00|7989|7979|7973.8|7963.8|7996.5|7986.5|7971.5|7961.5|627
1656684900000|2022-07-01 14:15:00|7973.4|7963.4|7981.8|7971.8|7997.6|7987.6|7972.6|7962.6|572
1656685200000|2022-07-01 14:20:00|7981.6|7971.6|7983.8|7973.8|7989.5|7979.5|7967.9|7957.9|592
1656685500000|2022-07-01 14:25:00|7983.3|7973.3|7970.3|7960.3|7983.8|7973.8|7969.4|7959.4|506
1656685800000|2022-07-01 14:30:00|7970.5|7960.5|7970.3|7960.3|7973|7963|7959.8|7947.6|528
1656686100000|2022-07-01 14:35:00|7970.1|7960.1|7986.4|7976.4|7988.5|7978.5|7970.1|7960.1|453
1656686400000|2022-07-01 14:40:00|7985.9|7975.9|7998.8|7988.8|8001.8|7991.8|7980.4|7970.4|507
1656686700000|2022-07-01 14:45:00|7999|7989|8022.1|8012.1|8032.3|8022.3|7987.9|7977.9|562
1656687000000|2022-07-01 14:50:00|8022.4|8012.4|8018|8008|8027|8017|8005.3|7995.3|522
1656687300000|2022-07-01 14:55:00|8017.3|8007.3|7992.9|7982.9|8021.1|8011.1|7992.6|7982.6|552
1656687600000|2022-07-01 15:00:00|7992.6|7982.6|8005|7995|8008.3|7998.3|7992.3|7982.3|523
1656687900000|2022-07-01 15:05:00|8003.9|7993.9|8029.5|8019.5|8030.4|8020.4|8002.1|7992.1|511
1656688200000|2022-07-01 15:10:00|8030|8020|8038.4|8028.4|8043.6|8033.6|8024.3|8014.3|474
1656688500000|2022-07-01 15:15:00|8038|8028|8058.4|8048.4|8062.6|8052.6|8034.9|8024.9|461
1656688800000|2022-07-01 15:20:00|8058.6|8048.6|8044.6|8034.6|8061.6|8051.6|8038.9|8028.9|455
1656689100000|2022-07-01 15:25:00|8044.4|8034.4|8054.4|8044.4|8057.4|8047.4|8038.1|8028.1|487
1656689400000|2022-07-01 15:30:00|8053.3|8043.3|8068.1|8058.1|8074.6|8064.6|8047.6|8037.6|464
1656689700000|2022-07-01 15:35:00|8067.9|8057.9|8049.8|8039.8|8074.1|8064.1|8047|8037|437
1656690000000|2022-07-01 15:40:00|8049.6|8039.6|8052.3|8042.3|8058.3|8048.3|8048|8038|463
1656690300000|2022-07-01 15:45:00|8052.6|8042.6|8066.5|8056.5|8070|8058.4|8041.8|8031.8|394
1656690600000|2022-07-01 15:50:00|8066.3|8056.3|8057.6|8047.6|8066.5|8056.5|8049.9|8039.9|370
1656690900000|2022-07-01 15:55:00|8059.4|8049.4|8054.4|8044.4|8064.5|8054.5|8048.5|8038.5|349
1656691200000|2022-07-01 16:00:00|8054.5|8044.5|8047|8037|8055|8045|8039.6|8029.6|305
1656691500000|2022-07-01 16:05:00|8047.4|8037.4|8051.8|8041.8|8053.9|8043.9|8043|8033|330
1656691800000|2022-07-01 16:10:00|8051.9|8041.9|8055.1|8045.1|8059.3|8049.3|8049|8039|290
1656692100000|2022-07-01 16:15:00|8054.8|8044.8|8054.8|8044.8|8056.5|8046.5|8050.8|8040.8|304
1656692400000|2022-07-01 16:20:00|8055|8045|8060.5|8050.5|8061.9|8051.9|8051.1|8041.1|240
1656692700000|2022-07-01 16:25:00|8060.1|8050.1|8051.9|8041.9|8061.3|8051.3|8051.5|8041.5|298
1656693000000|2022-07-01 16:30:00|8052.1|8042.1|8053|8043|8057.8|8047.8|8049.4|8039.4|372
1656693300000|2022-07-01 16:35:00|8053.1|8043.1|8049.5|8039.5|8056.5|8046.5|8048.6|8038.6|271
1656693600000|2022-07-01 16:40:00|8049.6|8039.6|8043.5|8033.5|8055.5|8045.5|8041.9|8031.9|293
1656693900000|2022-07-01 16:45:00|8043.4|8033.4|8042.3|8032.3|8046.8|8036.8|8029.9|8019.9|327
1656694200000|2022-07-01 16:50:00|8041.9|8031.9|8049.1|8039.1|8051|8041|8041.9|8031.9|305
1656694500000|2022-07-01 16:55:00|8049.5|8039.5|8044.5|8034.5|8051|8041|8038.9|8023.8|274
1656892800000|2022-07-04 00:00:00|8064.4|8042.4|8074.1|8054.1|8075|8055|8064.4|8042.4|62
1656893100000|2022-07-04 00:05:00|8073.9|8053.9|8075.6|8055.6|8076.9|8056.9|8067.6|8047.6|100
1656893400000|2022-07-04 00:10:00|8075.9|8055.9|8078.4|8058.4|8078.6|8058.6|8072.6|8052.6|92
1656893700000|2022-07-04 00:15:00|8078.1|8058.1|8078.9|8058.9|8080.1|8060.1|8077.1|8057.1|146
1656894000000|2022-07-04 00:20:00|8079.1|8059.1|8074.4|8054.4|8079.9|8059.9|8074.4|8054.4|133
1656894300000|2022-07-04 00:25:00|8074.1|8054.1|8069.9|8049.9|8074.4|8054.4|8065.9|8045.9|142
1656894600000|2022-07-04 00:30:00|8070.1|8050.1|8066.9|8046.9|8076.4|8056.4|8065.1|8045.1|171
1656894900000|2022-07-04 00:35:00|8067.1|8047.1|8058.4|8038.4|8070.1|8050.1|8055.9|8035.9|111
1656895200000|2022-07-04 00:40:00|8058.1|8038.1|8046.1|8026.1|8059.1|8039.1|8042.1|8022.1|159
1656895500000|2022-07-04 00:45:00|8045.9|8025.9|8032.9|8012.9|8045.9|8025.9|8029.1|8009.1|221
1656895800000|2022-07-04 00:50:00|8033.4|8013.4|8035.1|8015.1|8042.6|8022.6|8029.4|8009.4|224
1656896100000|2022-07-04 00:55:00|8034.1|8014.1|8039.9|8019.9|8042.4|8022.4|8032.4|8012.4|215
1656896400000|2022-07-04 01:00:00|8039.4|8019.4|8022.9|8002.9|8047.4|8027.4|8017.6|7997.6|528
1656896700000|2022-07-04 01:05:00|8022.6|8002.6|8011.9|7991.9|8029.4|8009.4|8007.1|7987.1|496
1656897000000|2022-07-04 01:10:00|8011.4|7991.4|8025.9|8005.9|8033.1|8013.1|8003.9|7983.9|446
1656897300000|2022-07-04 01:15:00|8026.4|8006.4|8021.6|8001.6|8043.1|8023.1|8013.6|7993.6|442
1656897600000|2022-07-04 01:20:00|8021.4|8001.4|8012.4|7992.4|8021.4|8001.4|7995.9|7975.9|412
1656897900000|2022-07-04 01:25:00|8012.1|7992.1|8009.6|7989.6|8016|7996|8001.1|7981.1|344
1656898200000|2022-07-04 01:30:00|8010.9|7990.9|8002.6|7982.6|8019.6|7999.6|7991.4|7971.4|381
1656898500000|2022-07-04 01:35:00|8002.4|7982.4|8008.1|7988.1|8009.1|7989.1|7991.9|7971.9|308
1656898800000|2022-07-04 01:40:00|8008.4|7988.4|8030.1|8010.1|8033.6|8013.6|8004.6|7984.6|319
1656899100000|2022-07-04 01:45:00|8029.9|8009.9|8043.6|8023.6|8044.1|8024.1|8019.4|7999.4|327
1656899400000|2022-07-04 01:50:00|8042.9|8022.9|8047.1|8027.1|8048.9|8028.9|8030.4|8010.4|350
1656899700000|2022-07-04 01:55:00|8048.4|8028.4|8063.1|8043.1|8064.4|8044.4|8042.6|8022.6|281
1656900000000|2022-07-04 02:00:00|8063.4|8043.4|8048.4|8028.4|8064.9|8044.9|8048.1|8028.1|371
1656900300000|2022-07-04 02:05:00|8048.6|8028.6|8062.4|8042.4|8065.4|8045.4|8048.1|8028.1|317
1656900600000|2022-07-04 02:10:00|8062.1|8042.1|8055.6|8035.6|8065.9|8045.9|8048.6|8028.6|358
1656900900000|2022-07-04 02:15:00|8056.1|8036.1|8052.9|8032.9|8056.9|8036.9|8045.4|8025.4|234
1656901200000|2022-07-04 02:20:00|8053.6|8033.6|8055.6|8035.6|8057.1|8037.1|8050.9|8030.9|159
1656901500000|2022-07-04 02:25:00|8055.4|8035.4|8054.1|8034.1|8056.4|8036.4|8050.6|8030.6|155
1656901800000|2022-07-04 02:30:00|8054.4|8034.4|8052.4|8032.4|8058.6|8038.6|8049.6|8029.6|220
1656902100000|2022-07-04 02:35:00|8052.6|8032.6|8052.6|8032.6|8056.6|8036.6|8049.4|8029.4|220
1656902400000|2022-07-04 02:40:00|8053.1|8033.1|8050.4|8030.4|8063.6|8043.6|8044.9|8024.9|283
1656902700000|2022-07-04 02:45:00|8049.1|8029.1|8055.6|8035.6|8058.1|8038.1|8048.4|8028.4|248
1656903000000|2022-07-04 02:50:00|8055.4|8035.4|8050.4|8030.4|8063.6|8043.6|8047.9|8027.9|268
1656903300000|2022-07-04 02:55:00|8050.6|8030.6|8041.9|8021.9|8053.9|8033.9|8040.6|8020.6|278
1656903600000|2022-07-04 03:00:00|8042.1|8022.1|8049.6|8029.6|8054.6|8034.6|8042.1|8022.1|298
1656903900000|2022-07-04 03:05:00|8050.1|8030.1|8055.6|8035.6|8057.1|8037.1|8043.6|8023.6|199
1656904200000|2022-07-04 03:10:00|8055.4|8035.4|8055.1|8035.1|8059.1|8039.1|8052.6|8032.6|213
1656904500000|2022-07-04 03:15:00|8055.4|8035.4|8050.6|8030.6|8056.1|8036.1|8046.6|8026.6|234
1656904800000|2022-07-04 03:20:00|8050.9|8030.9|8048.4|8028.4|8051.4|8031.4|8043.6|8023.6|218
1656905100000|2022-07-04 03:25:00|8047.9|8027.9|8045.6|8025.6|8050.1|8030.1|8043.9|8023.9|261
1656905400000|2022-07-04 03:30:00|8046.1|8026.1|8037.6|8017.6|8046.1|8026.1|8036.6|8016.6|111
1656905700000|2022-07-04 03:35:00|8037.4|8017.4|8035.6|8015.6|8041.4|8021.4|8033.6|8013.6|113
1656906000000|2022-07-04 03:40:00|8035.1|8015.1|8035.9|8015.9|8039.4|8019.4|8034.1|8014.1|76
1656906300000|2022-07-04 03:45:00|8036.4|8016.4|8037.6|8017.6|8039.6|8019.6|8035.1|8015.1|96
1656906600000|2022-07-04 03:50:00|8037.9|8017.9|8038.6|8018.6|8042.1|8022.1|8036.1|8016.1|86
1656906900000|2022-07-04 03:55:00|8038.4|8018.4|8035.9|8015.9|8038.9|8018.9|8033.6|8013.6|88
1656907200000|2022-07-04 04:00:00|8036.1|8016.1|8034.4|8014.4|8041.1|8021.1|8033.9|8013.9|126
1656907500000|2022-07-04 04:05:00|8034.1|8014.1|8037.4|8017.4|8039.4|8019.4|8033.1|8013.1|115
1656907800000|2022-07-04 04:10:00|8036.9|8016.9|8037.6|8017.6|8040.1|8020.1|8036.4|8016.4|73
1656908100000|2022-07-04 04:15:00|8037.4|8017.4|8037.4|8017.4|8037.6|8017.6|8033.4|8013.4|70
1656908400000|2022-07-04 04:20:00|8037.1|8017.1|8033.9|8013.9|8037.1|8017.1|8032.6|8012.6|61
1656908700000|2022-07-04 04:25:00|8034.4|8014.4|8032.9|8012.9|8035.9|8015.9|8032.6|8012.6|62
1656909000000|2022-07-04 04:30:00|8032.4|8012.4|8028.6|8008.6|8033.4|8013.4|8028.4|8008.4|54
1656909300000|2022-07-04 04:35:00|8028.9|8008.9|8034.6|8014.6|8036.6|8016.6|8028.6|8008.6|33
1656909600000|2022-07-04 04:40:00|8034.4|8014.4|8040.6|8020.6|8042.1|8022.1|8033.4|8013.4|36
1656909900000|2022-07-04 04:45:00|8040.9|8020.9|8045.4|8025.4|8046.1|8026.1|8040.9|8020.9|42
1656910200000|2022-07-04 04:50:00|8045.1|8025.1|8047.1|8027.1|8049.6|8029.6|8044.4|8024.4|92
1656910500000|2022-07-04 04:55:00|8047.4|8027.4|8048.6|8028.6|8049.9|8029.9|8047.1|8027.1|73
1656910800000|2022-07-04 05:00:00|8048.9|8028.9|8035.6|8015.6|8049.4|8029.4|8035.6|8015.6|183
1656911100000|2022-07-04 05:05:00|8034.9|8014.9|8027.5|8007.5|8037.1|8017.1|8024.4|8004.4|186
1656911400000|2022-07-04 05:10:00|8027.4|8007.4|8031.9|8011.9|8034.6|8014.6|8026.6|8006.6|184
1656911700000|2022-07-04 05:15:00|8032.4|8012.4|8034.6|8014.6|8037.4|8017.4|8025.1|8005.1|169
1656912000000|2022-07-04 05:20:00|8034.9|8014.9|8033.1|8013.1|8042.4|8022.4|8032.6|8012.6|129
1656912300000|2022-07-04 05:25:00|8033.6|8013.6|8040.1|8020.1|8042.1|8022.1|8029.9|8009.9|164
1656912600000|2022-07-04 05:30:00|8040.4|8020.4|8059.6|8039.6|8064.1|8044.1|8039.9|8019.9|404
1656912900000|2022-07-04 05:35:00|8059.1|8039.1|8050.6|8030.6|8066.9|8046.9|8049.1|8029.1|262
1656913200000|2022-07-04 05:40:00|8050.9|8030.9|8051.1|8031.1|8053.1|8033.1|8041.1|8021.1|269
1656913500000|2022-07-04 05:45:00|8051.4|8031.4|8044.6|8024.6|8060.6|8040.6|8044.6|8024.6|220
1656913800000|2022-07-04 05:50:00|8044.4|8024.4|8047.6|8027.6|8048.9|8028.9|8040.4|8020.4|194
1656914100000|2022-07-04 05:55:00|8047.9|8027.9|8042.9|8022.9|8048.6|8028.6|8035.4|8015.4|205
1656914400000|2022-07-04 06:00:00|8042.6|8022.6|8034.6|8014.6|8042.6|8022.6|8030.9|8010.9|229
1656914700000|2022-07-04 06:05:00|8034.9|8014.9|8015.9|7995.9|8036.6|8016.6|8012.9|7992.9|324
1656915000000|2022-07-04 06:10:00|8015.6|7995.6|8027.9|8007.9|8028.4|8008.4|8010.6|7990.6|310
1656915300000|2022-07-04 06:15:00|8027.4|8007.4|8025.1|8005.1|8031.9|8011.9|8020.4|8000.4|276
1656915600000|2022-07-04 06:20:00|8024.9|8004.9|7998.9|7978.9|8026.9|8006.9|7997.6|7977.6|358
1656915900000|2022-07-04 06:25:00|7998.6|7978.6|7992.1|7972.1|8005.9|7985.9|7984.9|7964.9|297
1656916200000|2022-07-04 06:30:00|7991.9|7971.9|8012.4|7992.4|8012.4|7992.4|7991.1|7971.1|325
1656916500000|2022-07-04 06:35:00|8012.6|7992.6|8017.9|7997.9|8024.6|8004.6|8008.6|7988.6|301
1656916800000|2022-07-04 06:40:00|8018.1|7998.1|7998.4|7978.4|8023.1|8003.1|7990.6|7970.6|352
1656917100000|2022-07-04 06:45:00|7998.1|7978.1|7991.9|7971.9|8004.1|7984.1|7989.9|7969.9|305
1656917400000|2022-07-04 06:50:00|7991.4|7971.4|7980.9|7960.9|7994.9|7974.9|7976.4|7956.4|355
1656917700000|2022-07-04 06:55:00|7981.1|7961.1|7973.4|7963.4|7982.6|7967.6|7963.4|7953.4|438
1656918000000|2022-07-04 07:00:00|7973.1|7963.1|7936.4|7916.4|7991.1|7981.1|7929.6|7909.6|346
1656918300000|2022-07-04 07:05:00|7931.3|7921.3|7950.5|7940.5|7958.8|7948.8|7931.3|7921.3|305
1656918600000|2022-07-04 07:10:00|7950.8|7940.8|7938.3|7928.3|7958.1|7948.1|7937.5|7927.5|277
1656918900000|2022-07-04 07:15:00|7938.4|7928.4|7948.3|7938.3|7953.1|7943.1|7936.3|7926.3|241
1656919200000|2022-07-04 07:20:00|7948.5|7938.5|7961.3|7951.3|7964.3|7954.3|7941.1|7931.1|271
1656919500000|2022-07-04 07:25:00|7961.5|7951.5|7969.3|7959.3|7974.4|7964.4|7960.6|7950.6|196
1656919800000|2022-07-04 07:30:00|7969.1|7959.1|7961.4|7951.4|7978.4|7968.4|7959.4|7949.4|253
1656920100000|2022-07-04 07:35:00|7961.1|7951.1|7955.3|7945.3|7965.8|7955.8|7950.9|7940.9|200
1656920400000|2022-07-04 07:40:00|7955.5|7945.5|7958.4|7948.4|7958.8|7948.8|7952.5|7942.5|172
1656920700000|2022-07-04 07:45:00|7958.3|7948.3|7972|7962|7976.6|7966.6|7957.8|7947.8|228
1656921000000|2022-07-04 07:50:00|7972.3|7962.3|7968|7958|7972.3|7962.3|7958.5|7948.5|179
1656921300000|2022-07-04 07:55:00|7970|7960|7977.8|7967.8|7978.3|7968.3|7967.6|7957.6|190
1656921600000|2022-07-04 08:00:00|7977.4|7967.4|7957.4|7947.4|7978.9|7968.9|7957.4|7947.4|245
1656921900000|2022-07-04 08:05:00|7957.5|7947.5|7964.6|7954.6|7971.3|7961.3|7951.4|7941.4|230
1656922200000|2022-07-04 08:10:00|7964.4|7954.4|7976.5|7966.5|7976.5|7966.5|7962.1|7952.1|210
1656922500000|2022-07-04 08:15:00|7977.5|7967.5|7972.6|7962.6|7978.3|7968.3|7968.8|7958.8|175
1656922800000|2022-07-04 08:20:00|7973|7963|7966.5|7956.5|7974|7964|7963.1|7953.1|169
1656923100000|2022-07-04 08:25:00|7966.4|7956.4|7965.3|7955.3|7972|7962|7957.5|7947.5|195
1656923400000|2022-07-04 08:30:00|7965|7955|7958|7948|7971.9|7961.9|7957.9|7947.9|149
1656923700000|2022-07-04 08:35:00|7957.8|7947.8|7949.8|7939.8|7962.4|7952.4|7948.9|7938.9|173
1656924000000|2022-07-04 08:40:00|7949.5|7939.5|7951.1|7941.1|7954.1|7944.1|7937|7927|192
1656924300000|2022-07-04 08:45:00|7951|7941|7970.4|7960.4|7972.8|7961.6|7948.1|7938.1|149
1656924600000|2022-07-04 08:50:00|7970.6|7960.6|7979.6|7969.6|7981.3|7971.3|7970.6|7960.6|132
1656924900000|2022-07-04 08:55:00|7980.4|7970.4|7989|7979|7993.5|7983.5|7978.9|7968.9|159
1656925200000|2022-07-04 09:00:00|7988.9|7978.9|7981.1|7971.1|7989.4|7979.4|7977.9|7967.9|156
1656925500000|2022-07-04 09:05:00|7981|7971|7990.5|7980.5|7992.6|7982.6|7978.9|7968.9|136
1656925800000|2022-07-04 09:10:00|7990.3|7980.3|7998.1|7988.1|7999.5|7989.5|7988.3|7978.3|162
1656926100000|2022-07-04 09:15:00|7997.5|7987.5|7989.9|7979.9|7999.5|7989.5|7989.9|7979.9|94
1656926400000|2022-07-04 09:20:00|7989.6|7979.6|7989.5|7979.5|7995.6|7985.6|7987.4|7977.4|182
1656926700000|2022-07-04 09:25:00|7989.3|7979.3|7991.4|7981.4|7995.9|7985.9|7987.5|7977.5|169
1656927000000|2022-07-04 09:30:00|7991.5|7981.5|8026|8016|8029|8019|7989.8|7979.8|382
1656927300000|2022-07-04 09:35:00|8026.5|8016.5|8045.1|8035.1|8057.3|8047.3|8025.5|8015.5|330
1656927600000|2022-07-04 09:40:00|8045.4|8035.4|8032.9|8022.9|8045.8|8035.8|8031.1|8021.1|193
1656927900000|2022-07-04 09:45:00|8033.1|8023.1|8027.9|8017.9|8034.3|8024.3|8024.9|8014.9|211
1656928200000|2022-07-04 09:50:00|8027|8017|8040.9|8030.9|8042.4|8032.4|8026.4|8016.4|228
1656928500000|2022-07-04 09:55:00|8041.1|8031.1|8034.5|8024.5|8042|8032|8033.5|8023.5|139
1656928800000|2022-07-04 10:00:00|8034.4|8024.4|8039.1|8029.1|8041|8031|8030.3|8020.3|174
1656929100000|2022-07-04 10:05:00|8039.3|8029.3|8037.5|8027.5|8046|8036|8036.5|8026.5|163
1656929400000|2022-07-04 10:10:00|8037.8|8027.8|8050|8040|8053.8|8043.8|8034.1|8024.1|178
1656929700000|2022-07-04 10:15:00|8049|8039|8040|8030|8051.3|8041.3|8038.5|8028.5|146
1656930000000|2022-07-04 10:20:00|8039.8|8029.8|8034.5|8024.5|8040.5|8030.5|8032.8|8022.8|145
1656930300000|2022-07-04 10:25:00|8034.8|8024.8|8042.9|8032.9|8043.1|8033.1|8033.4|8023.4|158
1656930600000|2022-07-04 10:30:00|8042.6|8032.6|8049.1|8039.1|8049.6|8039.6|8042.1|8032.1|117
1656930900000|2022-07-04 10:35:00|8049.4|8039.4|8047.6|8037.6|8052.4|8042.4|8046.9|8036.9|111
1656931200000|2022-07-04 10:40:00|8047.4|8037.4|8039.1|8029.1|8047.4|8037.4|8033.9|8023.9|115
1656931500000|2022-07-04 10:45:00|8039.4|8029.4|8039.6|8029.6|8040.1|8030.1|8033.6|8023.6|150
1656931800000|2022-07-04 10:50:00|8040.4|8030.4|8039.1|8029.1|8040.4|8030.4|8036.1|8026.1|89
1656932100000|2022-07-04 10:55:00|8039.4|8029.4|8033.9|8023.9|8040.1|8030.1|8033.9|8023.9|147
1656932400000|2022-07-04 11:00:00|8033.6|8023.6|8040.9|8030.9|8042.4|8032.4|8033.6|8023.6|115
1656932700000|2022-07-04 11:05:00|8040.4|8030.4|8042.1|8032.1|8046.9|8036.9|8039.9|8029.9|114
1656933000000|2022-07-04 11:10:00|8042.4|8032.4|8043.1|8033.1|8047.4|8037.4|8038.1|8028.1|85
1656933300000|2022-07-04 11:15:00|8042.9|8032.9|8035.4|8025.4|8042.9|8032.9|8034.1|8024.1|122
1656933600000|2022-07-04 11:20:00|8035.1|8025.1|8035.6|8025.6|8036.6|8026.6|8031.1|8021.1|52
1656933900000|2022-07-04 11:25:00|8035.4|8025.4|8044.6|8034.6|8045.1|8035.1|8033.1|8023.1|111
1656934200000|2022-07-04 11:30:00|8044.4|8034.4|8044.4|8034.4|8052.6|8042.6|8037.4|8027.4|205
1656934500000|2022-07-04 11:35:00|8045.4|8035.4|8045.4|8035.4|8051.3|8041.3|8041.6|8031.6|70
1656934800000|2022-07-04 11:40:00|8045.6|8035.6|8046.6|8036.6|8053.4|8043.4|8045.6|8035.6|120
1656935100000|2022-07-04 11:45:00|8046.4|8036.4|8048.9|8038.9|8051.6|8041.6|8045.6|8035.6|106
1656935400000|2022-07-04 11:50:00|8049.1|8039.1|8056.1|8046.1|8058.1|8048.1|8046.9|8036.9|128
1656935700000|2022-07-04 11:55:00|8055.6|8045.6|8046.1|8036.1|8057.4|8047.4|8044.1|8034.1|145
1656936000000|2022-07-04 12:00:00|8045.9|8035.9|8036.1|8026.1|8048.4|8038.4|8030.4|8020.4|194
1656936300000|2022-07-04 12:05:00|8035.9|8025.9|8033.9|8023.9|8041.9|8031.9|8033.1|8023.1|171
1656936600000|2022-07-04 12:10:00|8034.1|8024.1|8051.1|8041.1|8051.1|8041.1|8033.9|8023.9|182
1656936900000|2022-07-04 12:15:00|8051.4|8041.4|8044.6|8034.6|8056.1|8046.1|8044.1|8034.1|205
1656937200000|2022-07-04 12:20:00|8044.4|8034.4|8042.4|8032.4|8047.4|8037.4|8040.4|8030.4|87
1656937500000|2022-07-04 12:25:00|8042.1|8032.1|8044.6|8034.6|8045.6|8035.6|8038.9|8028.9|125
1656937800000|2022-07-04 12:30:00|8044.9|8034.9|8043.4|8033.4|8045.6|8035.6|8038.9|8028.9|97
1656938100000|2022-07-04 12:35:00|8042.6|8032.6|8043.1|8033.1|8045.4|8035.4|8038.9|8028.9|72
1656938400000|2022-07-04 12:40:00|8042.9|8032.9|8043.4|8033.4|8044.6|8034.6|8040.1|8030.1|90
1656938700000|2022-07-04 12:45:00|8043.6|8033.6|8030.9|8020.9|8043.6|8033.6|8028.5|8018.5|105
1656939000000|2022-07-04 12:50:00|8030.6|8020.6|8025.9|8015.9|8031.4|8021.4|8021.1|8011.1|96
1656939300000|2022-07-04 12:55:00|8025.6|8015.6|8038.4|8028.4|8038.4|8028.4|8024.4|8014.4|154
1656939600000|2022-07-04 13:00:00|8038.6|8028.6|8045.3|8035.3|8065|8055|8036.4|8026.4|587
1656939900000|2022-07-04 13:05:00|8045.4|8035.4|8028.1|8018.1|8045.4|8035.4|8025.1|8015.1|396
1656940200000|2022-07-04 13:10:00|8027.6|8017.6|8025.9|8015.9|8035.9|8025.9|8022.1|8012.1|381
1656940500000|2022-07-04 13:15:00|8026.1|8016.1|8027.6|8017.6|8030.9|8020.9|8024.4|8014.4|260
1656940800000|2022-07-04 13:20:00|8027.9|8017.9|8017.9|8007.9|8029.6|8019.6|8016.4|8006.4|292
1656941100000|2022-07-04 13:25:00|8018.1|8008.1|8020.1|8010.1|8023.9|8013.9|8012.9|8002.9|279
1656941400000|2022-07-04 13:30:00|8020.9|8010.9|8019.4|8009.4|8026.1|8016.1|8014.1|8004.1|273
1656941700000|2022-07-04 13:35:00|8019.6|8009.6|8013.9|8003.9|8020.4|8010.4|8009.4|7999.4|244
1656942000000|2022-07-04 13:40:00|8014.1|8004.1|8003.4|7993.4|8024.1|8014.1|7997.1|7987.1|364
1656942300000|2022-07-04 13:45:00|8003.1|7993.1|7981.1|7971.1|8009.9|7999.9|7975.9|7965.9|434
1656942600000|2022-07-04 13:50:00|7980.6|7970.6|7975.4|7965.4|7989.6|7979.6|7967.1|7957.1|479
1656942900000|2022-07-04 13:55:00|7972.9|7962.9|7968.9|7958.9|7978.1|7968.1|7964.3|7954.3|337
1656943200000|2022-07-04 14:00:00|7968.6|7958.6|7980.6|7970.6|7985.9|7975.9|7964.9|7954.9|390
1656943500000|2022-07-04 14:05:00|7980.9|7970.9|7977.6|7967.6|7991.6|7981.6|7974.4|7964.4|401
1656943800000|2022-07-04 14:10:00|7977.4|7967.4|7987.6|7977.6|8001.5|7991.5|7977.4|7967.4|524
1656944100000|2022-07-04 14:15:00|7987.9|7977.9|7983.9|7973.9|7992.1|7982.1|7979.9|7969.9|318
1656944400000|2022-07-04 14:20:00|7983.6|7973.6|8013|8003|8015.8|8005.8|7981.1|7971.1|456
1656944700000|2022-07-04 14:25:00|8012.9|8002.9|8003.9|7993.9|8019.5|8009.5|8001.9|7991.9|436
1656945000000|2022-07-04 14:30:00|8003.6|7993.6|8010.6|8000.6|8019.3|8009.3|8003.6|7993.6|285
1656945300000|2022-07-04 14:35:00|8010.1|8000.1|8025.4|8015.4|8031.9|8021.9|8007.9|7997.9|307
1656945600000|2022-07-04 14:40:00|8025.1|8015.1|8050.1|8040.1|8052.9|8042.9|8024.6|8014.6|378
1656945900000|2022-07-04 14:45:00|8049.6|8039.6|8039.6|8029.6|8052.1|8042.1|8036.1|8026.1|474
1656946200000|2022-07-04 14:50:00|8040.4|8030.4|8026.9|8016.9|8044.4|8034.4|8026.1|8016.1|317
1656946500000|2022-07-04 14:55:00|8026.6|8016.6|8024.6|8014.6|8032.9|8022.9|8020.1|8010.1|303
1656946800000|2022-07-04 15:00:00|8025.1|8015.1|8031.6|8021.6|8038.6|8028.6|8023.1|8013.1|342
1656947100000|2022-07-04 15:05:00|8031.9|8021.9|8037.4|8027.4|8039.4|8029.4|8027.1|8017.1|193
1656947400000|2022-07-04 15:10:00|8037.6|8027.6|8029.6|8019.6|8039.1|8029.1|8026.6|8016.6|166
1656947700000|2022-07-04 15:15:00|8029.9|8019.9|8033.1|8023.1|8035.4|8025.4|8022.1|8012.1|220
1656948000000|2022-07-04 15:20:00|8032.9|8022.9|8021.1|8011.1|8037.9|8027.9|8020.6|8010.6|198
1656948300000|2022-07-04 15:25:00|8021.4|8011.4|8025.4|8015.4|8026.9|8016.9|8020.6|8010.6|179
1656948600000|2022-07-04 15:30:00|8025.6|8015.6|8016.4|8006.4|8026.1|8016.1|8016.4|8006.4|237
1656948900000|2022-07-04 15:35:00|8015.9|8005.9|8013.4|8003.4|8019.1|8009.1|8008.5|7998.5|242
1656949200000|2022-07-04 15:40:00|8013.6|8003.6|8021.9|8011.9|8022.9|8012.9|8011.6|8001.6|209
1656949500000|2022-07-04 15:45:00|8022.1|8012.1|8002.9|7992.9|8022.9|8012.9|8002.9|7992.9|212
1656949800000|2022-07-04 15:50:00|8003.4|7993.4|7999.9|7989.9|8010.1|8000.1|7991.1|7981.1|249
1656950100000|2022-07-04 15:55:00|7999.6|7989.6|7988.1|7978.1|8000.4|7990.4|7985.9|7975.9|288
1656950400000|2022-07-04 16:00:00|7988.4|7978.4|7990.6|7980.6|7994.9|7984.9|7978.6|7968.6|235
1656950700000|2022-07-04 16:05:00|7991.1|7981.1|7989.9|7979.9|7991.6|7981.6|7985.1|7975.1|186
1656951000000|2022-07-04 16:10:00|7989.6|7979.6|7984.1|7974.1|7989.6|7979.6|7976.4|7966.4|173
1656951300000|2022-07-04 16:15:00|7983.9|7973.9|7990.9|7980.9|7991.1|7981.1|7982.4|7972.4|116
1656951600000|2022-07-04 16:20:00|7990.6|7980.6|7992.9|7982.9|7994.4|7984.4|7989.4|7979.4|151
1656951900000|2022-07-04 16:25:00|7993.1|7983.1|7997.9|7987.9|7998.6|7988.6|7989.9|7979.9|151
1656952200000|2022-07-04 16:30:00|7997.6|7987.6|7994.9|7984.9|7998.6|7988.6|7989.9|7979.9|141
1656952500000|2022-07-04 16:35:00|7994.6|7984.6|7996.4|7986.4|7997.1|7987.1|7994.4|7984.4|98
1656952800000|2022-07-04 16:40:00|7996.1|7986.1|7997.1|7987.1|7997.6|7987.6|7993.6|7983.6|95
1656953100000|2022-07-04 16:45:00|7997.4|7987.4|8001.1|7991.1|8003.4|7993.4|7997.4|7987.4|145
1656953400000|2022-07-04 16:50:00|8001.4|7991.4|7994.6|7984.6|8001.6|7991.6|7993.9|7983.9|118
1656953700000|2022-07-04 16:55:00|7994.4|7984.4|7992.1|7982.1|7996.4|7986.4|7991.6|7981.6|152
1656979200000|2022-07-05 00:00:00|7998.6|7978.6|7989.5|7979.5|8003.9|7987.3|7989.3|7976.4|89
1656979500000|2022-07-05 00:05:00|7989.3|7979.3|7999|7989|8006|7992.6|7987.6|7977.6|143
1656979800000|2022-07-05 00:10:00|7998.8|7988.8|8011.3|8001.3|8015.6|8005.6|7998.8|7988.8|104
1656980100000|2022-07-05 00:15:00|8011|8001|8014|8004|8015.4|8005.4|8009|7999|74
1656980400000|2022-07-05 00:20:00|8013.8|8003.8|8002.8|7992.8|8014.8|8004.8|8002.3|7992.3|81
1656980700000|2022-07-05 00:25:00|8002.5|7992.5|8005.3|7995.3|8007|7997|8001.5|7991.5|53
1656981000000|2022-07-05 00:30:00|8004.8|7994.8|8008.5|7998.5|8008.5|7998.5|7998.4|7988.4|90
1656981300000|2022-07-05 00:35:00|8008.3|7998.3|8013|8003|8014.1|8004.1|8006|7996|119
1656981600000|2022-07-05 00:40:00|8012.8|8002.8|8021.8|8011.8|8025.3|8015.3|8011.9|8001.9|149
1656981900000|2022-07-05 00:45:00|8021.5|8011.5|8020|8010|8027.3|8017.3|8016|8006|215
1656982200000|2022-07-05 00:50:00|8019.8|8009.8|8018|8008|8020.5|8010.5|8015.3|8005.3|140
1656982500000|2022-07-05 00:55:00|8018.5|8008.5|8019.5|8009.5|8020.8|8010.8|8012.5|8002.5|147
1656982800000|2022-07-05 01:00:00|8019.3|8009.3|8030.8|8020.8|8041.3|8029.8|8019.3|8009.3|423
1656983100000|2022-07-05 01:05:00|8031|8021|8051.3|8041.3|8052|8042|8030.3|8020.3|416
1656983400000|2022-07-05 01:10:00|8050.8|8040.8|8047.5|8037.5|8059.8|8049.8|8041.8|8031.3|390
1656983700000|2022-07-05 01:15:00|8048|8038|8045.5|8035.5|8054|8044|8044|8034|355
1656984000000|2022-07-05 01:20:00|8044.8|8034.8|8046|8036|8051|8041|8036.3|8026.3|325
1656984300000|2022-07-05 01:25:00|8046.8|8036.8|8054.8|8044.8|8061|8051|8046.8|8036.8|329
1656984600000|2022-07-05 01:30:00|8054.5|8044.5|8059.8|8049.8|8067.8|8057.8|8049.8|8039.8|425
1656984900000|2022-07-05 01:35:00|8060.3|8050.3|8062.8|8052.8|8065.8|8055.8|8044|8034|330
1656985200000|2022-07-05 01:40:00|8062.5|8052.5|8060.3|8050.3|8072|8062|8055.8|8045.8|247
1656985500000|2022-07-05 01:45:00|8060|8050|8062|8052|8069.8|8059.8|8059.5|8045.3|262
1656985800000|2022-07-05 01:50:00|8063|8053|8066.5|8056.5|8073.5|8063.5|8061.8|8051.8|258
1656986100000|2022-07-05 01:55:00|8066.3|8056.3|8068.8|8058.8|8076.4|8062.3|8064.8|8054|237
1656986400000|2022-07-05 02:00:00|8069|8059|8063.8|8053.8|8072.8|8062.8|8059.8|8049.8|277
1656986700000|2022-07-05 02:05:00|8063.5|8053.5|8051.5|8041.5|8063.5|8053.5|8048.5|8038.5|298
1656987000000|2022-07-05 02:10:00|8051.3|8041.3|8041|8031|8057|8047|8038|8028|370
1656987300000|2022-07-05 02:15:00|8040.8|8030.8|8038.8|8028.8|8043.8|8033.8|8034.8|8024.8|134
1656987600000|2022-07-05 02:20:00|8038|8028|8034.5|8024.5|8038.8|8028.8|8030.5|8020.5|138
1656987900000|2022-07-05 02:25:00|8034.8|8024.8|8028.3|8018.3|8036.3|8026.3|8019.1|8009.1|211
1656988200000|2022-07-05 02:30:00|8028|8018|8008|7998|8028.3|8018.3|8007.5|7997.5|443
1656988500000|2022-07-05 02:35:00|8007.8|7997.8|8001|7991|8014.3|8004.3|7990.8|7980.8|400
1656988800000|2022-07-05 02:40:00|8000.8|7990.8|7993.3|7983.3|8008|7995.8|7991.8|7978.8|288
1656989100000|2022-07-05 02:45:00|7992.8|7982.8|7989.5|7979.5|8002|7992|7987.3|7977.3|392
1656989400000|2022-07-05 02:50:00|7989.3|7979.3|7989.8|7979.8|8006.5|7996.5|7987.3|7977.3|296
1656989700000|2022-07-05 02:55:00|7990|7980|7980.3|7970.3|7990|7980|7976.3|7966.3|364
1656990000000|2022-07-05 03:00:00|7980.8|7970.8|7980.3|7970.3|7992|7982|7973.3|7963.3|327
1656990300000|2022-07-05 03:05:00|7980|7970|7992|7982|7992|7982|7975.8|7965.8|224
1656990600000|2022-07-05 03:10:00|7991.8|7981.8|7992|7982|7995.5|7985.5|7984.8|7974.8|267
1656990900000|2022-07-05 03:15:00|7992.8|7982.8|8006.3|7996.3|8013.4|8000|7989.5|7979.5|291
1656991200000|2022-07-05 03:20:00|8006.5|7996.5|8007.3|7997.3|8015.3|8005.3|8002.8|7992.8|226
1656991500000|2022-07-05 03:25:00|8007|7997|7997|7987|8007.5|7997.5|7992.9|7977.8|206
1656991800000|2022-07-05 03:30:00|7995.9|7985.9|7996.8|7986.8|7999.5|7989.5|7990.8|7980.8|113
1656992100000|2022-07-05 03:35:00|7996.5|7986.5|8003.3|7993.3|8011|8000.5|7993.8|7982|110
1656992400000|2022-07-05 03:40:00|8002.8|7992.8|8007.5|7997.5|8009.3|7999.3|8001.8|7991.8|132
1656992700000|2022-07-05 03:45:00|8007.3|7997.3|8005.3|7995.3|8010.3|7998.8|8002.8|7990.3|132
1656993000000|2022-07-05 03:50:00|8005|7995|7997.8|7987.8|8005|7995|7997.8|7987.8|82
1656993300000|2022-07-05 03:55:00|7998|7988|7996.8|7986.8|8003|7993|7996.5|7986.5|65
1656993600000|2022-07-05 04:00:00|7996.5|7986.5|7993.3|7983.3|7998.1|7987.3|7989.3|7977.5|101
1656993900000|2022-07-05 04:05:00|7993.5|7983.5|7995|7985|7998.4|7988|7990.3|7978.4|89
1656994200000|2022-07-05 04:10:00|7994.5|7984.5|7999.8|7989.8|8001|7991|7993.5|7983.5|123
1656994500000|2022-07-05 04:15:00|8000|7990|7998|7988|8008.8|7993.6|7994.5|7984.5|126
1656994800000|2022-07-05 04:20:00|7997.8|7987.8|7995|7985|8003.5|7993.5|7994.8|7984.8|107
1656995100000|2022-07-05 04:25:00|7994.8|7984.8|7998|7988|8000.5|7990.5|7994.8|7984.8|181
1656995400000|2022-07-05 04:30:00|7997.8|7987.8|7986|7976|7998.3|7988.3|7976|7966|364
1656995700000|2022-07-05 04:35:00|7986.5|7976.5|7981.3|7971.3|7987.8|7977.8|7978.8|7968.8|174
1656996000000|2022-07-05 04:40:00|7981.1|7971.1|7983.3|7973.3|7984.8|7974.8|7978.3|7968.3|151
1656996300000|2022-07-05 04:45:00|7983.5|7973.5|7980.8|7970.8|7983.5|7973.5|7978.5|7968.5|88
1656996600000|2022-07-05 04:50:00|7980.5|7970.5|7976.5|7966.5|7980.5|7970.5|7976.3|7966.3|59
1656996900000|2022-07-05 04:55:00|7976|7966|7984.5|7974.5|7984.8|7974.8|7976|7966|111
1656997200000|2022-07-05 05:00:00|7984.3|7974.3|7980.6|7970.6|7987|7977|7977.3|7965.3|152
1656997500000|2022-07-05 05:05:00|7981|7971|7981.8|7971.8|7985|7975|7974.5|7964.5|162
1656997800000|2022-07-05 05:10:00|7981.5|7971.5|7977|7967|7984|7974|7974.3|7964.3|183
1656998100000|2022-07-05 05:15:00|7976.5|7966.5|7976|7966|7977.8|7967.8|7972|7962|193
1656998400000|2022-07-05 05:20:00|7976.3|7966.3|7973.5|7963.5|7976.3|7966.3|7971.8|7961.8|150
1656998700000|2022-07-05 05:25:00|7973.3|7963.3|7980.3|7970.3|7981.5|7971.5|7972|7962|182
1656999000000|2022-07-05 05:30:00|7980.5|7970.5|7968.3|7958.3|7982.3|7972.3|7962.8|7952.8|378
1656999300000|2022-07-05 05:35:00|7967.8|7957.8|7966|7956|7976.3|7966.3|7961.8|7951.8|266
1656999600000|2022-07-05 05:40:00|7965.5|7955.5|7970|7960|7971.8|7961.8|7950|7940|359
1656999900000|2022-07-05 05:45:00|7969.8|7959.8|7970.8|7960.8|7976.8|7966.8|7961|7951|351
1657000200000|2022-07-05 05:50:00|7970.5|7960.5|7971.8|7961.8|7972.3|7962.3|7962.8|7952.8|293
1657000500000|2022-07-05 05:55:00|7972|7962|7969|7959|7976|7966|7967.5|7957.5|246
1657000800000|2022-07-05 06:00:00|7968.8|7958.8|7971|7961|7975.3|7965.3|7961.5|7951.5|303
1657001100000|2022-07-05 06:05:00|7971.3|7961.3|7976.8|7966.8|7982|7972|7969|7959|243
1657001400000|2022-07-05 06:10:00|7976.5|7966.5|7968|7958|7979.5|7967.8|7964.8|7954.8|213
1657001700000|2022-07-05 06:15:00|7968.5|7958.5|7976.8|7966.8|7979.5|7969.5|7965.3|7955.3|215
1657002000000|2022-07-05 06:20:00|7977.3|7967.3|7971|7961|7981|7971|7967.8|7957.8|201
1657002300000|2022-07-05 06:25:00|7970.8|7960.8|7966|7956|7977.3|7967.3|7961.8|7951.8|282
1657002600000|2022-07-05 06:30:00|7965.8|7955.8|7953.3|7943.3|7965.8|7955.8|7953.3|7943.3|286
1657002900000|2022-07-05 06:35:00|7955|7945|7942.5|7932.5|7956.5|7946.5|7941.3|7931.3|400
1657003200000|2022-07-05 06:40:00|7942|7932|7938.3|7928.3|7945.3|7935.3|7933.8|7923.8|430
1657003500000|2022-07-05 06:45:00|7938.5|7928.5|7944|7934|7950|7940|7938.5|7928.5|259
1657003800000|2022-07-05 06:50:00|7943.8|7933.8|7911.8|7901.8|7944.8|7934.8|7898.6|7888.6|437
1657004100000|2022-07-05 06:55:00|7911.5|7901.5|7905.1|7895.1|7915.6|7905.6|7901.1|7891.1|395
1657004400000|2022-07-05 07:00:00|7903.6|7893.6|7910.1|7900.1|7928.6|7918.6|7903.6|7893.6|396
1657004700000|2022-07-05 07:05:00|7909.1|7899.1|7891.8|7881.8|7913.9|7903.9|7888.4|7878.4|400
1657005000000|2022-07-05 07:10:00|7891.5|7881.5|7886|7876|7893.8|7883.8|7871.4|7861.4|494
1657005300000|2022-07-05 07:15:00|7887.5|7877.5|7900.4|7890.4|7900.4|7890.4|7878.9|7868.9|358
1657005600000|2022-07-05 07:20:00|7900.9|7890.9|7894.1|7884.1|7904.9|7894.9|7891.4|7881.4|295
1657005900000|2022-07-05 07:25:00|7893.9|7883.9|7899.4|7889.4|7902.1|7892.1|7891.6|7881.6|300
1657006200000|2022-07-05 07:30:00|7899.9|7889.9|7921.6|7911.6|7922.9|7912.9|7898.6|7888.6|270
1657006500000|2022-07-05 07:35:00|7921.9|7911.9|7903.4|7893.4|7922.1|7912.1|7899.4|7889.4|251
1657006800000|2022-07-05 07:40:00|7903.9|7893.9|7896.1|7886.1|7904.6|7894.6|7896.1|7886.1|169
1657007100000|2022-07-05 07:45:00|7896.6|7886.6|7902.6|7892.6|7913.6|7903.6|7896.6|7886.6|212
1657007400000|2022-07-05 07:50:00|7902.4|7892.4|7899.9|7889.9|7904.1|7894.1|7895.4|7885.4|226
1657007700000|2022-07-05 07:55:00|7900.1|7890.1|7899.9|7889.9|7909.9|7899.9|7897.1|7887.1|285
1657008000000|2022-07-05 08:00:00|7899.6|7889.6|7895.1|7885.1|7900.4|7890.4|7887.6|7877.6|219
1657008300000|2022-07-05 08:05:00|7895.4|7885.4|7877.6|7867.6|7904.9|7894.9|7877.1|7867.1|253
1657008600000|2022-07-05 08:10:00|7878.9|7868.9|7875.9|7865.9|7881.1|7871.1|7866.4|7856.4|343
1657008900000|2022-07-05 08:15:00|7875.4|7865.4|7883.4|7873.4|7887.6|7877.6|7872.4|7862.4|229
1657009200000|2022-07-05 08:20:00|7883.1|7873.1|7877.9|7867.9|7889.9|7879.9|7870.4|7860.4|344
1657009500000|2022-07-05 08:25:00|7878.1|7868.1|7876.6|7866.6|7878.4|7868.4|7867.9|7857.9|309
1657009800000|2022-07-05 08:30:00|7875.9|7865.9|7883.9|7873.9|7885.9|7875.9|7869.9|7859.9|351
1657010100000|2022-07-05 08:35:00|7881.6|7871.6|7866.4|7856.4|7884.6|7874.6|7860.4|7850.4|275
1657010400000|2022-07-05 08:40:00|7865.9|7855.9|7862.1|7852.1|7867.1|7857.1|7857.9|7847.9|223
1657010700000|2022-07-05 08:45:00|7862.4|7852.4|7861.4|7851.4|7868.4|7858.4|7857.6|7847.6|286
1657011000000|2022-07-05 08:50:00|7861.1|7851.1|7857.4|7847.4|7861.4|7851.4|7853.1|7843.1|190
1657011300000|2022-07-05 08:55:00|7857.9|7847.9|7862.9|7852.9|7864.6|7854.6|7856.9|7846.9|219
1657011600000|2022-07-05 09:00:00|7863.1|7853.1|7862.9|7852.9|7864.4|7854.4|7856.9|7846.9|303
1657011900000|2022-07-05 09:05:00|7863.1|7853.1|7863.1|7853.1|7871.6|7861.6|7856.6|7846.6|259
1657012200000|2022-07-05 09:10:00|7863.4|7853.4|7865.1|7855.1|7866.4|7856.4|7852.1|7842.1|249
1657012500000|2022-07-05 09:15:00|7865.4|7855.4|7860.9|7850.9|7867.9|7857.9|7859.1|7849.1|229
1657012800000|2022-07-05 09:20:00|7861.1|7851.1|7870.4|7860.4|7872.6|7862.6|7860.6|7850.6|210
1657013100000|2022-07-05 09:25:00|7871.1|7861.1|7856.1|7846.1|7873.6|7863.6|7855.9|7845.9|218
1657013400000|2022-07-05 09:30:00|7856.4|7846.4|7833.6|7823.6|7857.4|7847.4|7830.9|7820.9|338
1657013700000|2022-07-05 09:35:00|7834.4|7824.4|7856.9|7846.9|7860.1|7850.1|7833.4|7823.4|248
1657014000000|2022-07-05 09:40:00|7856.6|7846.6|7861.4|7851.4|7862.4|7852.4|7851.9|7841.9|185
1657014300000|2022-07-05 09:45:00|7861.1|7851.1|7852.9|7842.9|7861.4|7851.4|7851.4|7841.4|211
1657014600000|2022-07-05 09:50:00|7852.6|7842.6|7860.9|7850.9|7860.9|7850.9|7845.9|7835.9|217
1657014900000|2022-07-05 09:55:00|7862.1|7852.1|7861.9|7851.9|7864.1|7854.1|7856.6|7846.6|165
1657015200000|2022-07-05 10:00:00|7861.6|7851.6|7874.6|7864.6|7874.6|7864.6|7854.9|7844.9|212
1657015500000|2022-07-05 10:05:00|7874.4|7864.4|7864.6|7854.6|7875.6|7865.6|7863.4|7853.4|192
1657015800000|2022-07-05 10:10:00|7864.1|7854.1|7869.6|7859.6|7872.9|7862.9|7864.1|7854.1|217
1657016100000|2022-07-05 10:15:00|7869.4|7859.4|7848.6|7838.6|7869.4|7859.4|7848.6|7838.6|179
1657016400000|2022-07-05 10:20:00|7848.4|7838.4|7846.6|7836.6|7853.4|7843.4|7843.9|7833.9|168
1657016700000|2022-07-05 10:25:00|7846.4|7836.4|7851.6|7841.6|7854.1|7844.1|7844.6|7834.6|210
1657017000000|2022-07-05 10:30:00|7851.4|7841.4|7860.1|7850.1|7860.6|7850.6|7851.1|7841.1|185
1657017300000|2022-07-05 10:35:00|7860.4|7850.4|7864.9|7854.9|7868.1|7858.1|7860.4|7850.4|175
1657017600000|2022-07-05 10:40:00|7864.6|7854.6|7864.9|7854.9|7867.4|7857.4|7861.1|7851.1|203
1657017900000|2022-07-05 10:45:00|7864.6|7854.6|7857.6|7847.6|7869.6|7859.6|7857.4|7847.4|187
1657018200000|2022-07-05 10:50:00|7855.9|7845.9|7859.6|7849.6|7860.1|7850.1|7852.6|7842.6|171
1657018500000|2022-07-05 10:55:00|7859.1|7849.1|7852.1|7842.1|7859.4|7849.4|7847.1|7837.1|146
1657018800000|2022-07-05 11:00:00|7852.4|7842.4|7858.9|7848.9|7860.1|7850.1|7850.4|7840.4|228
1657019100000|2022-07-05 11:05:00|7858.6|7848.6|7846.9|7836.9|7858.6|7848.6|7846.6|7836.6|179
1657019400000|2022-07-05 11:10:00|7847.1|7837.1|7840.9|7830.9|7849.9|7839.9|7836.9|7826.9|155
1657019700000|2022-07-05 11:15:00|7841.1|7831.1|7841.1|7831.1|7845.4|7835.4|7836.9|7826.9|251
1657020000000|2022-07-05 11:20:00|7841.4|7831.4|7841.1|7831.1|7844.1|7834.1|7836.1|7826.1|164
1657020300000|2022-07-05 11:25:00|7841.4|7831.4|7828.9|7818.9|7842.4|7832.4|7828.9|7818.9|146
1657020600000|2022-07-05 11:30:00|7829.1|7819.1|7817.6|7807.6|7830.6|7820.6|7814.4|7804.4|293
1657020900000|2022-07-05 11:35:00|7817.9|7807.9|7805.1|7795.1|7823.9|7813.9|7799.1|7779.1|231
1657021200000|2022-07-05 11:40:00|7804.8|7794.8|7803.1|7793.1|7808.6|7798.6|7795.4|7785.4|259
1657021500000|2022-07-05 11:45:00|7802.9|7792.9|7801.6|7791.6|7810.4|7800.4|7800.9|7790.9|195
1657021800000|2022-07-05 11:50:00|7801.1|7791.1|7792.6|7782.6|7803.4|7793.4|7789.6|7779.6|259
1657022100000|2022-07-05 11:55:00|7792.9|7782.9|7789.9|7779.9|7797.1|7787.1|7789.1|7779.1|209
1657022400000|2022-07-05 12:00:00|7790.1|7780.1|7779.1|7769.1|7792.4|7782.4|7774.4|7764.4|303
1657022700000|2022-07-05 12:05:00|7778.1|7768.1|7784.1|7774.1|7785.6|7775.6|7772.4|7762.4|333
1657023000000|2022-07-05 12:10:00|7787.1|7777.1|7804.6|7794.6|7807.4|7797.4|7785.1|7775.1|373
1657023300000|2022-07-05 12:15:00|7804.9|7794.9|7802.4|7792.4|7806.4|7796.4|7799.9|7789.9|334
1657023600000|2022-07-05 12:20:00|7802.1|7792.1|7800.4|7790.4|7808.9|7798.9|7796.4|7786.4|347
1657023900000|2022-07-05 12:25:00|7800.6|7790.6|7791.6|7781.6|7805.9|7795.9|7790.4|7780.4|268
1657024200000|2022-07-05 12:30:00|7791.4|7781.4|7795.6|7785.6|7801.6|7791.6|7788.6|7778.6|348
1657024500000|2022-07-05 12:35:00|7796.1|7786.1|7791.6|7781.6|7798.6|7788.6|7783.9|7773.9|331
1657024800000|2022-07-05 12:40:00|7791.4|7781.4|7780.6|7770.6|7791.4|7781.4|7773.6|7763.6|283
1657025100000|2022-07-05 12:45:00|7780.9|7770.9|7777.6|7767.6|7782.1|7772.1|7768.9|7758.9|266
1657025400000|2022-07-05 12:50:00|7777.4|7767.4|7781.9|7771.9|7783.1|7773.1|7772.9|7762.9|283
1657025700000|2022-07-05 12:55:00|7781.4|7771.4|7779.6|7769.6|7788.4|7778.4|7777.4|7767.4|326
1657026000000|2022-07-05 13:00:00|7778.1|7768.1|7705.6|7695.6|7780.1|7770.1|7698.1|7688.1|756
1657026300000|2022-07-05 13:05:00|7705.4|7695.4|7669.8|7659.8|7714.3|7704.3|7669.3|7659.3|633
1657026600000|2022-07-05 13:10:00|7670.1|7660.1|7700.5|7690.5|7706.9|7696.9|7668.1|7658.1|538
1657026900000|2022-07-05 13:15:00|7701.4|7691.4|7696.3|7686.3|7702.5|7692.5|7677.1|7667.1|591
1657027200000|2022-07-05 13:20:00|7697.6|7687.6|7681.9|7671.9|7704.9|7694.9|7679.1|7669.1|538
1657027500000|2022-07-05 13:25:00|7682.1|7672.1|7667.6|7657.6|7691.9|7681.9|7667.6|7657.6|464
1657027800000|2022-07-05 13:30:00|7668.6|7658.6|7677.6|7667.6|7689.1|7679.1|7667.9|7657.9|469
1657028100000|2022-07-05 13:35:00|7677.9|7667.9|7644.4|7634.4|7679.6|7669.6|7632.1|7622.1|537
1657028400000|2022-07-05 13:40:00|7644.1|7634.1|7663.9|7653.9|7682.4|7672.4|7643.9|7633.9|641
1657028700000|2022-07-05 13:45:00|7662.1|7652.1|7659.1|7649.1|7664.6|7654.6|7642.9|7632.9|650
1657029000000|2022-07-05 13:50:00|7659.6|7649.6|7647.9|7637.9|7662.4|7652.4|7647.4|7637.4|570
1657029300000|2022-07-05 13:55:00|7647.6|7637.6|7642.1|7632.1|7652.4|7642.4|7636.8|7626.8|515
1657029600000|2022-07-05 14:00:00|7641.9|7631.9|7668.1|7658.1|7668.1|7658.1|7633.4|7623.4|610
1657029900000|2022-07-05 14:05:00|7668.6|7658.6|7663.6|7653.6|7672.1|7662.1|7657.6|7647.6|546
1657030200000|2022-07-05 14:10:00|7663.1|7653.1|7694.6|7684.6|7696.4|7686.4|7660.9|7650.9|572
1657030500000|2022-07-05 14:15:00|7694.9|7684.9|7694.1|7684.1|7707.6|7697.6|7686.1|7676.1|516
1657030800000|2022-07-05 14:20:00|7693.9|7683.9|7689.9|7679.9|7694.9|7684.9|7680.6|7670.6|474
1657031100000|2022-07-05 14:25:00|7690.4|7680.4|7683.9|7673.9|7694.4|7684.4|7678.9|7668.9|411
1657031400000|2022-07-05 14:30:00|7683.4|7673.4|7688.6|7678.6|7694.6|7684.6|7672.6|7662.6|474
1657031700000|2022-07-05 14:35:00|7688.9|7678.9|7708.1|7698.1|7712.6|7702.6|7684.1|7674.1|443
1657032000000|2022-07-05 14:40:00|7707.6|7697.6|7682.1|7672.1|7709.4|7699.4|7680.1|7670.1|512
1657032300000|2022-07-05 14:45:00|7682.6|7672.6|7669.1|7659.1|7683.4|7673.4|7659.1|7649.1|522
1657032600000|2022-07-05 14:50:00|7668.9|7658.9|7662.9|7652.9|7678.4|7668.4|7662.4|7652.4|511
1657032900000|2022-07-05 14:55:00|7663.1|7653.1|7659.4|7649.4|7666.4|7656.4|7656.4|7646.4|474
1657033200000|2022-07-05 15:00:00|7659.1|7649.1|7666.9|7656.9|7668.9|7658.9|7645.1|7635.1|501
1657033500000|2022-07-05 15:05:00|7665.9|7655.9|7664.6|7654.6|7673.6|7663.6|7657.1|7647.1|421
1657033800000|2022-07-05 15:10:00|7664.4|7654.4|7660.9|7650.9|7669.1|7659.1|7651.6|7641.6|350
1657034100000|2022-07-05 15:15:00|7660.6|7650.6|7676.1|7666.1|7680.9|7670.9|7660.6|7650.6|427
1657034400000|2022-07-05 15:20:00|7677.6|7667.6|7684.9|7674.9|7694.4|7684.4|7677.6|7667.6|398
1657034700000|2022-07-05 15:25:00|7685.1|7675.1|7670.6|7660.6|7691.4|7681.4|7666.9|7656.9|453
1657035000000|2022-07-05 15:30:00|7670.4|7660.4|7684.6|7674.6|7688.9|7678.9|7666.9|7656.9|467
1657035300000|2022-07-05 15:35:00|7684.9|7674.9|7671.6|7661.6|7692.9|7682.9|7667.1|7657.1|329
1657035600000|2022-07-05 15:40:00|7671.9|7661.9|7680.1|7670.1|7694.6|7684.6|7671.1|7661.1|394
1657035900000|2022-07-05 15:45:00|7680.6|7670.6|7668.6|7658.6|7686.1|7676.1|7663.4|7653.4|418
1657036200000|2022-07-05 15:50:00|7668.4|7658.4|7674.1|7664.1|7678.6|7668.6|7662.1|7652.1|359
1657036500000|2022-07-05 15:55:00|7672.9|7662.9|7680.9|7670.9|7684.4|7674.4|7666.1|7656.1|411
1657036800000|2022-07-05 16:00:00|7680.6|7670.6|7670.1|7660.1|7693.4|7683.4|7669.6|7659.6|385
1657037100000|2022-07-05 16:05:00|7671.1|7661.1|7657.6|7647.6|7673.4|7663.4|7657.1|7647.1|420
1657037400000|2022-07-05 16:10:00|7658.4|7648.4|7656.6|7646.6|7670.1|7660.1|7651.9|7641.9|449
1657037700000|2022-07-05 16:15:00|7656.9|7646.9|7663.6|7653.6|7666.1|7656.1|7647.6|7637.6|303
1657038000000|2022-07-05 16:20:00|7663.4|7653.4|7672.1|7662.1|7672.1|7662.1|7660.1|7650.1|384
1657038300000|2022-07-05 16:25:00|7671.4|7661.4|7675.1|7665.1|7682.9|7672.9|7670.1|7660.1|257
1657038600000|2022-07-05 16:30:00|7675.4|7665.4|7677.6|7667.6|7684.4|7674.4|7675.4|7665.4|325
1657038900000|2022-07-05 16:35:00|7677.9|7667.9|7672.1|7662.1|7678.6|7668.6|7668.6|7658.6|293
1657039200000|2022-07-05 16:40:00|7671.4|7661.4|7668.1|7658.1|7674.1|7664.1|7663.4|7653.4|317
1657039500000|2022-07-05 16:45:00|7667.9|7657.9|7642.1|7632.1|7669.6|7659.6|7638.4|7628.4|338
1657039800000|2022-07-05 16:50:00|7641.9|7631.9|7632.4|7622.4|7645.1|7635.1|7629.6|7619.6|350
1657040100000|2022-07-05 16:55:00|7632.6|7622.6|7634.4|7624.4|7646.3|7636.3|7631.4|7621.4|388
1657065600000|2022-07-06 00:00:00|7693.9|7673.9|7702.4|7682.4|7702.9|7682.9|7690.8|7673.9|56
1657065900000|2022-07-06 00:05:00|7701.9|7681.9|7703|7693|7703.4|7693.4|7694.3|7681.1|124
1657066200000|2022-07-06 00:10:00|7703.4|7693.4|7704.1|7694.1|7709.4|7696.3|7698.3|7688.3|172
1657066500000|2022-07-06 00:15:00|7704|7694|7705.8|7695.8|7706|7696|7700.9|7690.9|172
1657066800000|2022-07-06 00:20:00|7705.5|7695.5|7699.5|7689.5|7709|7699|7698.8|7685.5|151
1657067100000|2022-07-06 00:25:00|7699.3|7689.3|7689.3|7679.3|7701.9|7691|7687.3|7677.3|121
1657067400000|2022-07-06 00:30:00|7688.8|7678.8|7688.3|7678.3|7690.3|7680.3|7679.9|7669.9|123
1657067700000|2022-07-06 00:35:00|7688|7678|7688|7678|7690|7680|7684.5|7674.5|167
1657068000000|2022-07-06 00:40:00|7688.3|7678.3|7694.5|7684.5|7694.5|7684.5|7685|7675|108
1657068300000|2022-07-06 00:45:00|7695.5|7685.5|7697|7687|7698.3|7688.3|7692|7682|210
1657068600000|2022-07-06 00:50:00|7696.8|7686.8|7695.5|7685.5|7700.8|7690.8|7694.3|7684.3|165
1657068900000|2022-07-06 00:55:00|7695.8|7685.8|7697|7687|7699|7689|7693.3|7683.3|131
1657069200000|2022-07-06 01:00:00|7697.3|7687.3|7707.1|7697.1|7710.6|7700.6|7682.1|7672.1|537
1657069500000|2022-07-06 01:05:00|7706.6|7696.6|7717.5|7707.5|7717.8|7707.8|7704|7694|425
1657069800000|2022-07-06 01:10:00|7717.3|7707.3|7715.5|7705.5|7726|7716|7709.3|7699.3|409
1657070100000|2022-07-06 01:15:00|7715.8|7705.8|7699|7689|7716.8|7706.8|7689.3|7679.3|380
1657070400000|2022-07-06 01:20:00|7699.3|7689.3|7675.3|7665.3|7702.3|7692.3|7674|7664|336
1657070700000|2022-07-06 01:25:00|7676|7666|7674.8|7664.8|7686.6|7673.5|7661.3|7651.3|370
1657071000000|2022-07-06 01:30:00|7675|7665|7683.3|7673.3|7689.8|7679.8|7673|7663|377
1657071300000|2022-07-06 01:35:00|7683.5|7673.5|7669.3|7659.3|7693|7683|7666.5|7654.9|329
1657071600000|2022-07-06 01:40:00|7669|7659|7672|7662|7678.6|7664.3|7665.3|7655.3|285
1657071900000|2022-07-06 01:45:00|7672.3|7662.3|7667|7657|7681.8|7671.8|7663.5|7653.5|324
1657072200000|2022-07-06 01:50:00|7666.8|7656.8|7638.3|7628.3|7668.5|7658.5|7633|7623|376
1657072500000|2022-07-06 01:55:00|7637.8|7627.8|7613.5|7603.5|7640.8|7630.8|7608.3|7595.9|451
1657072800000|2022-07-06 02:00:00|7613|7603|7618|7608|7642.8|7632.8|7612.8|7602.8|508
1657073100000|2022-07-06 02:05:00|7617.8|7607.8|7626.5|7616.5|7649|7639|7614|7604|462
1657073400000|2022-07-06 02:10:00|7626.3|7616.3|7621|7611|7632.5|7622.5|7611|7601|371
1657073700000|2022-07-06 02:15:00|7622|7612|7620.8|7610.8|7631.6|7617.8|7616.8|7606.8|208
1657074000000|2022-07-06 02:20:00|7621|7611|7618.3|7608.3|7626.8|7616.8|7617.5|7607.5|154
1657074300000|2022-07-06 02:25:00|7618.5|7608.5|7617|7607|7619.3|7609.3|7608.5|7598.5|198
1657074600000|2022-07-06 02:30:00|7617.3|7607.3|7633|7623|7638.6|7628.5|7610.3|7600.3|378
1657074900000|2022-07-06 02:35:00|7632.8|7622.8|7626.8|7616.8|7638.3|7628.3|7623.5|7613.5|297
1657075200000|2022-07-06 02:40:00|7626.3|7616.3|7620|7610|7627|7617|7613.3|7600.5|319
1657075500000|2022-07-06 02:45:00|7619.5|7609.5|7612.5|7602.5|7630.8|7620.8|7612.3|7602.3|292
1657075800000|2022-07-06 02:50:00|7612.8|7602.8|7589.5|7579.5|7624.3|7614.3|7587|7577|423
1657076100000|2022-07-06 02:55:00|7589.8|7579.8|7593.5|7583.5|7601.3|7591.3|7583.3|7573.3|390
1657076400000|2022-07-06 03:00:00|7593.3|7583.3|7582.5|7572.5|7600.9|7590|7582.5|7568.6|348
1657076700000|2022-07-06 03:05:00|7581.8|7571.8|7571.5|7561.5|7583.8|7573.8|7563.8|7553.8|360
1657077000000|2022-07-06 03:10:00|7572|7562|7566.8|7556.8|7580.3|7570.3|7558.8|7548.8|360
1657077300000|2022-07-06 03:15:00|7566.5|7556.5|7571.5|7561.5|7584.5|7574.5|7564.3|7554.3|347
1657077600000|2022-07-06 03:20:00|7571|7561|7544.3|7534.3|7571|7561|7536.5|7526.5|411
1657077900000|2022-07-06 03:25:00|7544.8|7534.8|7536.5|7526.5|7546.5|7536.5|7527|7513.6|412
1657078200000|2022-07-06 03:30:00|7536.3|7526.3|7518|7508|7537.3|7527.3|7516.8|7506.8|193
1657078500000|2022-07-06 03:35:00|7517.8|7507.8|7514.8|7504.8|7523.3|7513.3|7514.8|7504.8|178
1657078800000|2022-07-06 03:40:00|7514.3|7504.3|7522.8|7512.8|7525.3|7515.3|7513.8|7503.8|134
1657079100000|2022-07-06 03:45:00|7523.3|7513.3|7520.5|7510.5|7524.5|7514.5|7513.3|7503.3|179
1657079400000|2022-07-06 03:50:00|7520.8|7510.8|7527|7517|7532|7522|7520.5|7510.5|143
1657079700000|2022-07-06 03:55:00|7526.3|7516.3|7526|7516|7532.3|7522.3|7521|7511|167
1657080000000|2022-07-06 04:00:00|7525.8|7515.8|7520.3|7510.3|7529.9|7518.5|7519.8|7509.8|155
1657080300000|2022-07-06 04:05:00|7520.5|7510.5|7502.5|7492.5|7520.8|7510.8|7500.8|7490.8|137
1657080600000|2022-07-06 04:10:00|7502.8|7492.8|7480|7470|7504.3|7494.3|7478|7465.5|154
1657080900000|2022-07-06 04:15:00|7481.3|7471.3|7482.3|7472.3|7484.8|7474.8|7479|7469|158
1657081200000|2022-07-06 04:20:00|7482.5|7472.5|7482.3|7472.3|7490.8|7480.8|7482|7472|158
1657081500000|2022-07-06 04:25:00|7482|7472|7472.5|7462.5|7482.3|7472.3|7468|7458|158
1657081800000|2022-07-06 04:30:00|7472.8|7462.8|7491|7471|7495.5|7485.5|7472.8|7462.8|208
1657082100000|2022-07-06 04:35:00|7485|7475|7487.5|7477.5|7494.8|7484.8|7482|7472|118
1657082400000|2022-07-06 04:40:00|7488|7478|7485|7475|7494.8|7484.8|7478.3|7468.3|120
1657082700000|2022-07-06 04:45:00|7485.3|7475.3|7479.5|7469.5|7489|7479|7477.8|7467.8|118
1657083000000|2022-07-06 04:50:00|7479.8|7469.8|7482|7472|7488|7478|7477.8|7467.8|137
1657083300000|2022-07-06 04:55:00|7482.3|7472.3|7487.8|7477.8|7489.5|7479.5|7480.3|7468.1|125
1657083600000|2022-07-06 05:00:00|7488.8|7478.8|7485.8|7475.8|7493.5|7483.5|7479.3|7469.3|226
1657083900000|2022-07-06 05:05:00|7485.5|7475.5|7486.5|7476.5|7494.8|7484.8|7477.5|7467.5|174
1657084200000|2022-07-06 05:10:00|7486.8|7476.8|7495.5|7485.5|7500.5|7490.5|7486.8|7476.8|200
1657084500000|2022-07-06 05:15:00|7495.3|7485.3|7488.3|7478.3|7505.1|7491|7487|7477|205
1657084800000|2022-07-06 05:20:00|7488.5|7478.5|7472.5|7462.5|7492.5|7482.5|7469.8|7459.8|266
1657085100000|2022-07-06 05:25:00|7472.3|7462.3|7468.8|7458.8|7480|7470|7467.5|7457.5|228
1657085400000|2022-07-06 05:30:00|7469|7459|7420.8|7410.8|7486.5|7476.5|7419|7409|760
1657085700000|2022-07-06 05:35:00|7421.8|7411.8|7349.5|7339.5|7439|7429|7295.9|7285.9|827
1657086000000|2022-07-06 05:40:00|7347.8|7337.8|7422|7412|7438.3|7428.3|7347.8|7337.8|798
1657086300000|2022-07-06 05:45:00|7421.8|7411.8|7395.5|7385.5|7424.8|7412.5|7387.5|7377.5|539
1657086600000|2022-07-06 05:50:00|7395|7385|7389.5|7379.5|7400.5|7390.5|7372.8|7362.8|474
1657086900000|2022-07-06 05:55:00|7389.8|7379.8|7414.5|7404.5|7416.3|7404.5|7386.8|7376.8|472
1657087200000|2022-07-06 06:00:00|7414.3|7404.3|7448.5|7428.5|7488.3|7473.5|7413.5|7400.3|663
1657087500000|2022-07-06 06:05:00|7448.6|7428.6|7412.3|7402.3|7448.6|7433.5|7407.3|7397.3|525
1657087800000|2022-07-06 06:10:00|7411.3|7401.3|7458.8|7448.8|7484|7474|7411.3|7401.3|555
1657088100000|2022-07-06 06:15:00|7459|7449|7440.8|7430.8|7468|7458|7430.8|7420.8|437
1657088400000|2022-07-06 06:20:00|7441|7431|7448.8|7438.8|7460.1|7448.3|7438.8|7428.8|412
1657088700000|2022-07-06 06:25:00|7448.5|7438.5|7451.8|7441.8|7457.9|7443.5|7432|7419.1|391
1657089000000|2022-07-06 06:30:00|7452.3|7442.3|7453.5|7443.5|7458.1|7444.5|7444.3|7434.3|356
1657089300000|2022-07-06 06:35:00|7452.8|7442.8|7459.5|7449.5|7463|7453|7439.3|7429.3|405
1657089600000|2022-07-06 06:40:00|7459.8|7449.8|7501.3|7491.3|7502.8|7492.8|7451.8|7439.8|455
1657089900000|2022-07-06 06:45:00|7502|7492|7503.5|7493.5|7512.5|7498.4|7484.3|7471.8|532
1657090200000|2022-07-06 06:50:00|7504|7494|7526.5|7516.5|7530|7520|7497|7487|501
1657090500000|2022-07-06 06:55:00|7525.8|7515.8|7527|7517|7553.9|7543.9|7525.8|7514.8|588
1657090800000|2022-07-06 07:00:00|7530|7520|7572.4|7562.4|7575.9|7565.9|7527.9|7517.9|464
1657091100000|2022-07-06 07:05:00|7571.5|7561.5|7570.1|7560.1|7582.6|7572.6|7553.9|7543.9|415
1657091400000|2022-07-06 07:10:00|7570.4|7560.4|7532.6|7522.6|7572.1|7562.1|7527.6|7517.6|391
1657091700000|2022-07-06 07:15:00|7532.4|7522.4|7557.4|7547.4|7562.1|7552.1|7532.1|7522.1|404
1657092000000|2022-07-06 07:20:00|7557.6|7547.6|7581.4|7571.4|7602.6|7592.6|7548.9|7538.9|333
1657092300000|2022-07-06 07:25:00|7581.6|7571.6|7611.6|7601.6|7620.1|7610.1|7581.4|7571.4|340
1657092600000|2022-07-06 07:30:00|7611.9|7601.9|7611.4|7601.4|7620.8|7610.8|7604.4|7594.4|309
1657092900000|2022-07-06 07:35:00|7611.1|7601.1|7637.1|7627.1|7638|7628|7609.1|7599.1|311
1657093200000|2022-07-06 07:40:00|7636.9|7626.9|7645.6|7635.6|7655.6|7645.6|7631.4|7621.4|279
1657093500000|2022-07-06 07:45:00|7646.9|7636.9|7637.6|7627.6|7646.9|7636.9|7630.6|7620.6|287
1657093800000|2022-07-06 07:50:00|7637.4|7627.4|7626.9|7616.9|7646.6|7636.6|7623.4|7613.4|336
1657094100000|2022-07-06 07:55:00|7626.6|7616.6|7609.4|7599.4|7632.6|7622.6|7607.4|7597.4|308
1657094400000|2022-07-06 08:00:00|7609.6|7599.6|7598.4|7588.4|7624.4|7614.4|7597.6|7587.6|316
1657094700000|2022-07-06 08:05:00|7598.1|7588.1|7613.6|7603.6|7621.9|7611.9|7593.1|7583.1|347
1657095000000|2022-07-06 08:10:00|7613.4|7603.4|7620.6|7610.6|7625.9|7615.9|7602.6|7592.6|293
1657095300000|2022-07-06 08:15:00|7620.9|7610.9|7616.9|7606.9|7621.6|7611.6|7610.4|7600.4|250
1657095600000|2022-07-06 08:20:00|7617.1|7607.1|7602.4|7592.4|7619.1|7609.1|7600.6|7590.6|182
1657095900000|2022-07-06 08:25:00|7602.9|7592.9|7587.6|7577.6|7607.1|7597.1|7586.1|7576.1|223
1657096200000|2022-07-06 08:30:00|7587.9|7577.9|7584.1|7574.1|7596.1|7586.1|7581.1|7571.1|263
1657096500000|2022-07-06 08:35:00|7583.9|7573.9|7573.9|7563.9|7585.4|7575.4|7571.6|7561.6|278
1657096800000|2022-07-06 08:40:00|7573.6|7563.6|7571.1|7561.1|7582.4|7572.4|7565.1|7555.1|271
1657097100000|2022-07-06 08:45:00|7571.4|7561.4|7575.1|7565.1|7586.6|7576.6|7571.4|7561.4|239
1657097400000|2022-07-06 08:50:00|7575.4|7565.4|7587.4|7577.4|7588.9|7578.9|7568.4|7558.4|241
1657097700000|2022-07-06 08:55:00|7588.1|7578.1|7576.9|7566.9|7590.4|7580.4|7575.6|7565.6|218
1657098000000|2022-07-06 09:00:00|7577.1|7567.1|7569.9|7559.9|7581.6|7571.6|7568.9|7558.9|249
1657098300000|2022-07-06 09:05:00|7570.1|7560.1|7577.4|7567.4|7578.1|7568.1|7560.6|7550.6|235
1657098600000|2022-07-06 09:10:00|7577.1|7567.1|7578.9|7568.9|7591.9|7581.9|7573.8|7563.8|264
1657098900000|2022-07-06 09:15:00|7579.4|7569.4|7592.4|7582.4|7594.4|7584.4|7570.6|7560.6|243
1657099200000|2022-07-06 09:20:00|7590.9|7580.9|7598.9|7588.9|7612.1|7602.1|7590.1|7580.1|216
1657099500000|2022-07-06 09:25:00|7599.1|7589.1|7603.9|7593.9|7604.1|7594.1|7596.9|7586.9|192
1657099800000|2022-07-06 09:30:00|7604.1|7594.1|7588.9|7578.9|7610.6|7600.6|7587.1|7577.1|251
1657100100000|2022-07-06 09:35:00|7589.1|7579.1|7583.1|7573.1|7597.1|7587.1|7582.9|7572.9|158
1657100400000|2022-07-06 09:40:00|7583.4|7573.4|7582.9|7572.9|7591.9|7581.9|7579.9|7569.9|221
1657100700000|2022-07-06 09:45:00|7582.6|7572.6|7578.6|7568.6|7583.4|7573.4|7575.4|7565.4|154
1657101000000|2022-07-06 09:50:00|7578.4|7568.4|7576.6|7566.6|7582.4|7572.4|7575.9|7565.9|169
1657101300000|2022-07-06 09:55:00|7576.9|7566.9|7571.1|7561.1|7584.9|7574.9|7569.4|7559.4|163
1657101600000|2022-07-06 10:00:00|7571.4|7561.4|7563.1|7553.1|7574.1|7564.1|7559.4|7549.4|191
1657101900000|2022-07-06 10:05:00|7563.6|7553.6|7559.1|7549.1|7575.5|7565.5|7558.4|7548.4|221
1657102200000|2022-07-06 10:10:00|7559.4|7549.4|7574.4|7564.4|7574.4|7564.4|7559.4|7549.4|176
1657102500000|2022-07-06 10:15:00|7575.9|7565.9|7557.4|7547.4|7578.9|7568.9|7556.1|7546.1|151
1657102800000|2022-07-06 10:20:00|7558.9|7548.9|7559.6|7549.6|7561.6|7551.6|7553.1|7543.1|168
1657103100000|2022-07-06 10:25:00|7560.4|7550.4|7569.1|7559.1|7580.4|7570.4|7559.4|7549.4|180
1657103400000|2022-07-06 10:30:00|7569.4|7559.4|7570.6|7560.6|7582.6|7572.6|7567.9|7557.9|181
1657103700000|2022-07-06 10:35:00|7570.4|7560.4|7572.4|7562.4|7577.4|7567.4|7567.9|7557.9|145
1657104000000|2022-07-06 10:40:00|7571.9|7561.9|7562.9|7552.9|7572.4|7562.4|7555.9|7545.9|199
1657104300000|2022-07-06 10:45:00|7563.1|7553.1|7560.6|7550.6|7565.4|7555.4|7552.9|7542.9|165
1657104600000|2022-07-06 10:50:00|7560.4|7550.4|7555.6|7545.6|7563.1|7553.1|7550.6|7540.6|171
1657104900000|2022-07-06 10:55:00|7555.9|7545.9|7566.4|7556.4|7568.6|7558.6|7554.9|7544.9|152
1657105200000|2022-07-06 11:00:00|7566.1|7556.1|7559.9|7549.9|7569.1|7559.1|7559.1|7549.1|211
1657105500000|2022-07-06 11:05:00|7559.6|7549.6|7552.1|7542.1|7560.4|7550.4|7542.4|7532.4|208
1657105800000|2022-07-06 11:10:00|7551.9|7541.9|7549.1|7539.1|7556.1|7546.1|7545.6|7535.6|188
1657106100000|2022-07-06 11:15:00|7549.4|7539.4|7559.1|7549.1|7564.1|7554.1|7548.1|7538.1|177
1657106400000|2022-07-06 11:20:00|7559.4|7549.4|7579.6|7569.6|7579.9|7569.9|7559.1|7549.1|166
1657106700000|2022-07-06 11:25:00|7579.9|7569.9|7572.9|7562.9|7593.1|7583.1|7572.6|7562.6|252
1657107000000|2022-07-06 11:30:00|7573.1|7563.1|7549.4|7539.4|7583.1|7573.1|7548.9|7538.9|286
1657107300000|2022-07-06 11:35:00|7548.9|7538.9|7553.6|7543.6|7554.6|7544.6|7543|7533|180
1657107600000|2022-07-06 11:40:00|7553.4|7543.4|7548.4|7538.4|7558.4|7548.4|7547.1|7537.1|207
1657107900000|2022-07-06 11:45:00|7548.1|7538.1|7566|7556|7569.5|7559.5|7535.6|7525.6|243
1657108200000|2022-07-06 11:50:00|7565.8|7555.8|7580.6|7570.6|7582.6|7572.6|7558.9|7548.9|310
1657108500000|2022-07-06 11:55:00|7580.4|7570.4|7600.4|7590.4|7602.9|7592.9|7574.1|7564.1|300
1657108800000|2022-07-06 12:00:00|7600.6|7590.6|7592.4|7582.4|7600.6|7590.6|7581.6|7571.6|336
1657109100000|2022-07-06 12:05:00|7592.1|7582.1|7598.9|7588.9|7605.9|7595.9|7580.1|7570.1|323
1657109400000|2022-07-06 12:10:00|7601.4|7591.4|7610.1|7600.1|7618.4|7608.4|7598.4|7588.4|325
1657109700000|2022-07-06 12:15:00|7609.9|7599.9|7627.9|7617.9|7635.6|7625.6|7609.9|7599.9|258
1657110000000|2022-07-06 12:20:00|7627.4|7617.4|7622.6|7612.6|7641.1|7631.1|7611.9|7601.9|358
1657110300000|2022-07-06 12:25:00|7623.1|7613.1|7618.1|7608.1|7637.1|7627.1|7615.4|7605.4|291
1657110600000|2022-07-06 12:30:00|7616.9|7606.9|7613.6|7603.6|7618.9|7608.9|7603.4|7593.4|323
1657110900000|2022-07-06 12:35:00|7613.4|7603.4|7617.9|7607.9|7633.1|7623.1|7611.4|7601.4|329
1657111200000|2022-07-06 12:40:00|7617.6|7607.6|7619.9|7609.9|7630.9|7620.9|7617.1|7607.1|238
1657111500000|2022-07-06 12:45:00|7620.1|7610.1|7623.9|7613.9|7623.9|7613.9|7612.9|7602.9|267
1657111800000|2022-07-06 12:50:00|7624.1|7614.1|7609.1|7599.1|7624.4|7614.4|7607.4|7597.4|267
1657112100000|2022-07-06 12:55:00|7608.9|7598.9|7606.6|7596.6|7609.9|7599.9|7597.4|7587.4|290
1657112400000|2022-07-06 13:00:00|7605.9|7595.9|7620.6|7610.6|7641.6|7631.6|7593.4|7583.4|708
1657112700000|2022-07-06 13:05:00|7620.9|7610.9|7624.1|7614.1|7631.4|7621.4|7603.1|7593.1|595
1657113000000|2022-07-06 13:10:00|7623.6|7613.6|7595.6|7585.6|7624.6|7614.6|7583.4|7573.4|630
1657113300000|2022-07-06 13:15:00|7593.3|7583.3|7550.6|7540.6|7599.4|7589.4|7541.1|7527.8|593
1657113600000|2022-07-06 13:20:00|7549.6|7539.6|7546.1|7536.1|7558.9|7548.9|7538.1|7528.1|485
1657113900000|2022-07-06 13:25:00|7546.4|7536.4|7550.4|7540.4|7557.6|7547.6|7544.1|7534.1|503
1657114200000|2022-07-06 13:30:00|7550.6|7540.6|7544.6|7534.6|7566.9|7556.9|7534.4|7524.4|640
1657114500000|2022-07-06 13:35:00|7544.9|7534.9|7543.6|7533.6|7560.6|7550.6|7540.9|7530.9|551
1657114800000|2022-07-06 13:40:00|7543.9|7533.9|7550.1|7540.1|7561.6|7551.6|7526.1|7516.1|506
1657115100000|2022-07-06 13:45:00|7549.9|7539.9|7507.9|7497.9|7552.4|7542.4|7503.4|7493.4|629
1657115400000|2022-07-06 13:50:00|7507.6|7497.6|7515.9|7505.9|7527.1|7517.1|7500.6|7490.6|643
1657115700000|2022-07-06 13:55:00|7516.1|7506.1|7516.4|7506.4|7529.6|7519.6|7509.6|7499.6|472
1657116000000|2022-07-06 14:00:00|7516.1|7506.1|7534.4|7524.4|7539.4|7529.4|7508.6|7498.6|601
1657116300000|2022-07-06 14:05:00|7534.6|7524.6|7562.4|7552.4|7568.6|7558.6|7522.1|7512.1|632
1657116600000|2022-07-06 14:10:00|7562.1|7552.1|7540.1|7530.1|7575.1|7565.1|7538.6|7528.6|645
1657116900000|2022-07-06 14:15:00|7540.9|7530.9|7495.9|7485.9|7541.9|7531.9|7495.3|7485.3|644
1657117200000|2022-07-06 14:20:00|7495|7485|7518.1|7508.1|7520.9|7510.9|7490.9|7480.9|640
1657117500000|2022-07-06 14:25:00|7517.6|7507.6|7530.1|7520.1|7544.6|7534.6|7513.9|7503.9|535
1657117800000|2022-07-06 14:30:00|7529.4|7519.4|7525.4|7515.4|7548.4|7538.4|7525.4|7515.4|531
1657118100000|2022-07-06 14:35:00|7525.1|7515.1|7522.9|7512.9|7534.9|7524.9|7515.6|7505.6|564
1657118400000|2022-07-06 14:40:00|7522.4|7512.4|7516.9|7506.9|7523.6|7513.6|7506.4|7496.4|486
1657118700000|2022-07-06 14:45:00|7516.6|7506.6|7516.4|7506.4|7530.8|7520.8|7514.1|7504.1|460
1657119000000|2022-07-06 14:50:00|7516.9|7506.9|7511.9|7501.9|7528.1|7518.1|7510.9|7500.9|406
1657119300000|2022-07-06 14:55:00|7511.6|7501.6|7511.4|7501.4|7517.6|7507.6|7504.1|7494.1|418
1657119600000|2022-07-06 15:00:00|7511.1|7501.1|7496.4|7486.4|7515.4|7505.4|7487.6|7477.6|450
1657119900000|2022-07-06 15:05:00|7496.1|7486.1|7499.9|7489.9|7503.4|7493.4|7478.9|7468.9|430
1657120200000|2022-07-06 15:10:00|7500.9|7490.9|7508.6|7498.6|7518.6|7508.6|7491.1|7481.1|411
1657120500000|2022-07-06 15:15:00|7508.4|7498.4|7503.4|7493.4|7517.6|7507.6|7500.9|7490.9|410
1657120800000|2022-07-06 15:20:00|7502.9|7492.9|7532.4|7522.4|7532.9|7522.9|7500.9|7490.9|415
1657121100000|2022-07-06 15:25:00|7531.9|7521.9|7534.1|7524.1|7548.9|7538.9|7524.9|7514.9|541
1657121400000|2022-07-06 15:30:00|7534.4|7524.4|7526.4|7516.4|7540.9|7530.9|7517.9|7507.9|458
1657121700000|2022-07-06 15:35:00|7524.1|7514.1|7515.6|7505.6|7524.4|7514.4|7511.6|7501.6|351
1657122000000|2022-07-06 15:40:00|7515.4|7505.4|7523.9|7513.9|7531.4|7521.4|7505.5|7495.5|337
1657122300000|2022-07-06 15:45:00|7523.6|7513.6|7530.9|7520.9|7534.1|7524.1|7519.3|7509.3|315
1657122600000|2022-07-06 15:50:00|7531.1|7521.1|7530.1|7520.1|7534.6|7524.6|7520.6|7510.6|357
1657122900000|2022-07-06 15:55:00|7529.9|7519.9|7531.4|7521.4|7534.4|7524.4|7520.6|7510.6|332
1657123200000|2022-07-06 16:00:00|7531.6|7521.6|7529.1|7519.1|7534.4|7524.4|7520.4|7510.4|359
1657123500000|2022-07-06 16:05:00|7530.1|7520.1|7525.4|7515.4|7534.4|7524.4|7520.1|7510.1|306
1657123800000|2022-07-06 16:10:00|7525.6|7515.6|7541.9|7531.9|7546.1|7536.1|7522.1|7512.1|318
1657124100000|2022-07-06 16:15:00|7541.6|7531.6|7537.6|7527.6|7545.6|7535.6|7536.4|7526.4|263
1657124400000|2022-07-06 16:20:00|7538.9|7528.9|7528.9|7518.9|7543.9|7533.9|7527.6|7517.6|288
1657124700000|2022-07-06 16:25:00|7528.4|7518.4|7543.6|7533.6|7545.1|7535.1|7528.4|7518.4|219
1657125000000|2022-07-06 16:30:00|7543.9|7533.9|7560.1|7550.1|7571.6|7561.6|7540.6|7530.6|345
1657125300000|2022-07-06 16:35:00|7560.4|7550.4|7589|7579|7593.9|7579|7560.1|7550.1|363
1657125600000|2022-07-06 16:40:00|7590.5|7580.5|7592.1|7582.1|7603.1|7593.1|7589.6|7579.6|363
1657125900000|2022-07-06 16:45:00|7591.9|7581.9|7602.4|7592.4|7604.9|7594.9|7581.9|7571.9|389
1657126200000|2022-07-06 16:50:00|7602.1|7592.1|7603.1|7593.1|7604.9|7594.9|7588.9|7578.9|405
1657126500000|2022-07-06 16:55:00|7603.4|7593.4|7587.9|7577.9|7618.8|7604.8|7587.6|7577.6|485
1657152000000|2022-07-07 00:00:00|7641.9|7621.9|7626.6|7606.6|7643.1|7623.1|7626.1|7606.1|135
1657152300000|2022-07-07 00:05:00|7627.4|7607.4|7615.5|7605.5|7631.6|7618.5|7614.4|7600.4|276
1657152600000|2022-07-07 00:10:00|7616.5|7606.5|7620.9|7610.9|7624.9|7614.9|7613|7603|176
1657152900000|2022-07-07 00:15:00|7620.6|7610.6|7612|7602|7622|7612|7608.8|7598.8|173
1657153200000|2022-07-07 00:20:00|7612.3|7602.3|7634.9|7624.9|7639.5|7624.9|7611|7601|157
1657153500000|2022-07-07 00:25:00|7635.1|7625.1|7636.5|7626.5|7643.5|7630.4|7635.1|7623|143
1657153800000|2022-07-07 00:30:00|7636.8|7626.8|7624.3|7614.3|7641.3|7631.3|7624|7614|176
1657154100000|2022-07-07 00:35:00|7623.8|7613.8|7631.5|7621.5|7631.8|7621.8|7622.8|7612.8|143
1657154400000|2022-07-07 00:40:00|7631.8|7621.8|7636|7626|7639.5|7629.5|7631.8|7621.8|136
1657154700000|2022-07-07 00:45:00|7636.3|7626.3|7634.3|7624.3|7641.4|7628.5|7633.5|7621.4|121
1657155000000|2022-07-07 00:50:00|7634|7624|7630.3|7620.3|7637|7627|7628|7618|117
1657155300000|2022-07-07 00:55:00|7630.8|7620.8|7624|7614|7634.9|7622.3|7624|7614|149
1657155600000|2022-07-07 01:00:00|7624.3|7614.3|7594.3|7584.3|7639.6|7629.6|7589.3|7579.3|548
1657155900000|2022-07-07 01:05:00|7593.8|7583.8|7593.3|7583.3|7607.8|7597.8|7581|7571|429
1657156200000|2022-07-07 01:10:00|7593.5|7583.5|7579.5|7569.5|7594.3|7584.3|7573.3|7558.4|365
1657156500000|2022-07-07 01:15:00|7580|7570|7577.8|7567.8|7588|7574|7562|7552|434
1657156800000|2022-07-07 01:20:00|7578.3|7568.3|7566.8|7556.8|7579.5|7569.5|7559.8|7549.8|351
1657157100000|2022-07-07 01:25:00|7566.3|7556.3|7557.8|7547.8|7577|7567|7556.3|7546.3|375
1657157400000|2022-07-07 01:30:00|7558.3|7548.3|7576.3|7566.3|7595.8|7585.8|7557.3|7547.3|483
1657157700000|2022-07-07 01:35:00|7576|7566|7576.5|7566.5|7585.5|7575.5|7569.5|7559.5|392
1657158000000|2022-07-07 01:40:00|7576.3|7566.3|7580.8|7570.8|7586.3|7576.3|7572|7562|378
1657158300000|2022-07-07 01:45:00|7581.5|7571.5|7551.3|7541.3|7583.5|7573.5|7548.8|7534.3|352
1657158600000|2022-07-07 01:50:00|7550.5|7540.5|7578|7568|7579|7569|7550.3|7540.3|486
1657158900000|2022-07-07 01:55:00|7577.5|7567.5|7586|7576|7590|7580|7574.5|7564.5|444
1657159200000|2022-07-07 02:00:00|7587|7577|7607|7597|7613.8|7603.8|7587|7577|427
1657159500000|2022-07-07 02:05:00|7606.8|7596.8|7592.5|7582.5|7607.5|7597.5|7592.3|7582.3|366
1657159800000|2022-07-07 02:10:00|7592.3|7582.3|7598.5|7588.5|7599|7589|7582.8|7572.8|359
1657160100000|2022-07-07 02:15:00|7598.8|7588.8|7605.3|7595.3|7610|7598.5|7598.5|7588.5|180
1657160400000|2022-07-07 02:20:00|7605.5|7595.5|7604|7594|7608|7598|7600.5|7590.5|174
1657160700000|2022-07-07 02:25:00|7603.8|7593.8|7599.5|7589.5|7604.3|7594.3|7595.3|7585.3|122
1657161000000|2022-07-07 02:30:00|7599.8|7589.8|7613.8|7603.8|7616.8|7606.8|7597.3|7586.5|326
1657161300000|2022-07-07 02:35:00|7613.5|7603.5|7619.3|7609.3|7626.8|7616.8|7605|7594.1|321
1657161600000|2022-07-07 02:40:00|7619|7609|7651.3|7641.3|7653|7643|7618.3|7608.3|319
1657161900000|2022-07-07 02:45:00|7651.5|7641.5|7657.3|7647.3|7665.5|7655.5|7645.3|7632.1|375
1657162200000|2022-07-07 02:50:00|7657.5|7647.5|7685|7675|7686.3|7676.3|7650.3|7639.3|413
1657162500000|2022-07-07 02:55:00|7686|7676|7711.3|7701.3|7715.3|7705.3|7681.8|7671.1|602
1657162800000|2022-07-07 03:00:00|7712|7702|7764.8|7754.8|7793.9|7783.9|7696.3|7686.3|703
1657163100000|2022-07-07 03:05:00|7765|7755|7748.3|7738.3|7768.9|7757|7728.3|7718.3|623
1657163400000|2022-07-07 03:10:00|7749|7739|7767|7757|7771|7761|7737.8|7727.8|558
1657163700000|2022-07-07 03:15:00|7766.8|7756.8|7757.3|7747.3|7772.6|7759|7742.8|7732.8|478
1657164000000|2022-07-07 03:20:00|7756.5|7746.5|7772|7762|7777.5|7767.5|7754.3|7739.1|461
1657164300000|2022-07-07 03:25:00|7772.3|7762.3|7756.5|7746.5|7772.5|7762.5|7747.5|7737.5|392
1657164600000|2022-07-07 03:30:00|7758.5|7748.5|7740.8|7730.8|7758.5|7748.5|7737.3|7727.3|215
1657164900000|2022-07-07 03:35:00|7740.5|7730.5|7738.8|7728.8|7743.3|7733.3|7735|7725|139
1657165200000|2022-07-07 03:40:00|7739|7729|7743.5|7733.5|7743.5|7733.5|7735.8|7725.8|107
1657165500000|2022-07-07 03:45:00|7744|7734|7749|7739|7753.3|7743.3|7743.5|7733.5|159
1657165800000|2022-07-07 03:50:00|7749.8|7739.8|7763.3|7753.3|7767.3|7757.3|7746.3|7736.3|190
1657166100000|2022-07-07 03:55:00|7763.5|7753.5|7749.8|7739.8|7767|7757|7747.5|7737.5|149
1657166400000|2022-07-07 04:00:00|7749.5|7739.5|7740|7730|7755.6|7744.5|7739|7729|149
1657166700000|2022-07-07 04:05:00|7739.8|7729.8|7748.3|7738.3|7751.3|7741.3|7739.8|7729.8|130
1657167000000|2022-07-07 04:10:00|7748.8|7738.8|7760.5|7750.5|7765.3|7755.3|7748.5|7738.5|151
1657167300000|2022-07-07 04:15:00|7761|7751|7771.3|7761.3|7783.3|7769|7760.8|7746.1|131
1657167600000|2022-07-07 04:20:00|7771.5|7761.5|7761.3|7751.3|7776.5|7766.5|7759.8|7749.8|154
1657167900000|2022-07-07 04:25:00|7761|7751|7768|7758|7772.3|7762.3|7760.8|7749.4|103
1657168200000|2022-07-07 04:30:00|7768.3|7758.3|7741.8|7731.8|7770|7760|7738.5|7727.1|97
1657168500000|2022-07-07 04:35:00|7742|7732|7743.8|7733.8|7749.3|7738|7738.8|7726.5|101
1657168800000|2022-07-07 04:40:00|7744|7734|7749.8|7739.8|7752|7742|7743.5|7733.5|58
1657169100000|2022-07-07 04:45:00|7750|7740|7765.8|7755.8|7771.8|7761.8|7750|7738.4|118
1657169400000|2022-07-07 04:50:00|7765.5|7755.5|7756|7746|7765.5|7755.5|7751.3|7741.3|72
1657169700000|2022-07-07 04:55:00|7755.3|7745.3|7754|7744|7756.3|7746.3|7748.8|7738.8|73
1657170000000|2022-07-07 05:00:00|7754.3|7744.3|7744.3|7734.3|7759.3|7749.3|7744.3|7732.4|201
1657170300000|2022-07-07 05:05:00|7744.5|7734.5|7751|7741|7753.5|7743.5|7743|7733|171
1657170600000|2022-07-07 05:10:00|7750.8|7740.8|7757.3|7747.3|7765.3|7752.3|7743.8|7733.8|225
1657170900000|2022-07-07 05:15:00|7757.5|7747.5|7751.3|7741.3|7760.3|7750.3|7748.5|7738.5|194
1657171200000|2022-07-07 05:20:00|7751.5|7741.5|7750.5|7740.5|7758.4|7744.8|7747.3|7737.3|193
1657171500000|2022-07-07 05:25:00|7749.5|7739.5|7761.8|7751.8|7763|7753|7747.5|7737.5|172
1657171800000|2022-07-07 05:30:00|7762.3|7752.3|7757.8|7747.8|7776.8|7766.8|7742.5|7732.5|549
1657172100000|2022-07-07 05:35:00|7757.5|7747.5|7733.5|7723.5|7770|7760|7731|7721|453
1657172400000|2022-07-07 05:40:00|7733.8|7723.8|7733.5|7723.5|7742.1|7728.8|7724.5|7714.5|385
1657172700000|2022-07-07 05:45:00|7734.8|7724.8|7735.3|7725.3|7759.5|7749.5|7733.5|7723.5|433
1657173000000|2022-07-07 05:50:00|7735|7725|7722|7712|7744.8|7734.8|7717.8|7707.8|477
1657173300000|2022-07-07 05:55:00|7722.3|7712.3|7723.3|7713.3|7733|7723|7716.3|7706.3|374
1657173600000|2022-07-07 06:00:00|7723|7713|7712.3|7702.3|7734.8|7724.8|7710.3|7700.3|376
1657173900000|2022-07-07 06:05:00|7713.3|7703.3|7721.5|7711.5|7723.8|7713.8|7706|7696|406
1657174200000|2022-07-07 06:10:00|7720.5|7710.5|7716.3|7706.3|7724.8|7714.8|7709.3|7699.3|404
1657174500000|2022-07-07 06:15:00|7716.8|7706.8|7709.3|7699.3|7731.8|7721.8|7696.3|7686.1|405
1657174800000|2022-07-07 06:20:00|7710.8|7700.8|7704.3|7694.3|7713.5|7703.5|7700.9|7690.9|247
1657175100000|2022-07-07 06:25:00|7704|7694|7715.5|7705.5|7722.8|7712.8|7698|7688|264
1657175400000|2022-07-07 06:30:00|7715.8|7705.8|7709|7699|7728.3|7718.3|7707.5|7697.5|243
1657175700000|2022-07-07 06:35:00|7709.3|7699.3|7714.5|7704.5|7724.3|7714.3|7707.5|7697.5|299
1657176000000|2022-07-07 06:40:00|7715|7705|7700.3|7690.3|7721.8|7711.8|7697.3|7687.3|332
1657176300000|2022-07-07 06:45:00|7700.5|7690.5|7695.5|7685.5|7705.5|7695.5|7685.3|7675.3|338
1657176600000|2022-07-07 06:50:00|7695.8|7685.8|7682.3|7672.3|7704|7694|7680.5|7670.5|340
1657176900000|2022-07-07 06:55:00|7682.5|7672.5|7665.3|7655.3|7684.9|7674.9|7664.1|7654.1|498
1657177200000|2022-07-07 07:00:00|7665.6|7655.6|7674.1|7664.1|7688.6|7678.6|7661.4|7651.4|348
1657177500000|2022-07-07 07:05:00|7674.4|7664.4|7681.1|7671.1|7687.6|7677.6|7671.8|7661.8|283
1657177800000|2022-07-07 07:10:00|7678.1|7668.1|7667.8|7657.8|7687.9|7677.9|7666.1|7656.1|241
1657178100000|2022-07-07 07:15:00|7667.5|7657.5|7656.1|7646.1|7670.6|7660.6|7651.1|7641.1|242
1657178400000|2022-07-07 07:20:00|7655.9|7645.9|7657.9|7647.9|7670.9|7660.9|7646.4|7636.4|218
1657178700000|2022-07-07 07:25:00|7658.1|7648.1|7660.4|7650.4|7672.6|7662.6|7653.6|7643.6|265
1657179000000|2022-07-07 07:30:00|7661.9|7651.9|7686.6|7676.6|7693.6|7683.6|7660.9|7650.9|335
1657179300000|2022-07-07 07:35:00|7685.6|7675.6|7667.1|7657.1|7691.1|7681.1|7662.9|7652.9|326
1657179600000|2022-07-07 07:40:00|7666.4|7656.4|7679.4|7669.4|7684.1|7674.1|7665.1|7655.1|214
1657179900000|2022-07-07 07:45:00|7679.6|7669.6|7702.6|7692.6|7703.9|7693.9|7676.6|7666.6|188
1657180200000|2022-07-07 07:50:00|7702.1|7692.1|7706.9|7696.9|7711.6|7701.6|7687.6|7677.6|233
1657180500000|2022-07-07 07:55:00|7707.1|7697.1|7690.4|7680.4|7712.4|7702.4|7689.4|7679.4|210
1657180800000|2022-07-07 08:00:00|7689.9|7679.9|7682.1|7672.1|7694.4|7684.4|7681.1|7671.1|206
1657181100000|2022-07-07 08:05:00|7683.9|7673.9|7696.9|7686.9|7704.1|7694.1|7683.1|7673.1|284
1657181400000|2022-07-07 08:10:00|7696.4|7686.4|7674.9|7664.9|7698.4|7688.4|7673.9|7663.9|200
1657181700000|2022-07-07 08:15:00|7674.6|7664.6|7666.4|7656.4|7679.1|7669.1|7662.6|7652.6|227
1657182000000|2022-07-07 08:20:00|7668.6|7658.6|7660.9|7650.9|7674.6|7664.6|7656.9|7646.9|216
1657182300000|2022-07-07 08:25:00|7661.4|7651.4|7661.6|7651.6|7665.6|7655.6|7653.6|7643.6|170
1657182600000|2022-07-07 08:30:00|7660.6|7650.6|7654.1|7644.1|7666.1|7656.1|7654.1|7644.1|193
1657182900000|2022-07-07 08:35:00|7654.6|7644.6|7638.9|7628.9|7657.6|7647.6|7629.4|7619.4|233
1657183200000|2022-07-07 08:40:00|7638.6|7628.6|7621.9|7611.9|7638.6|7628.6|7613.1|7603.1|246
1657183500000|2022-07-07 08:45:00|7621.6|7611.6|7623.4|7613.4|7629.4|7619.4|7617.1|7607.1|227
1657183800000|2022-07-07 08:50:00|7623.6|7613.6|7628.1|7618.1|7634.6|7624.6|7621.1|7611.1|213
1657184100000|2022-07-07 08:55:00|7627.9|7617.9|7658.1|7648.1|7658.1|7648.1|7625.4|7615.4|256
1657184400000|2022-07-07 09:00:00|7657.6|7647.6|7760.3|7750.3|7778.6|7768.6|7648.1|7638.1|599
1657184700000|2022-07-07 09:05:00|7760|7750|7745.1|7735.1|7764.1|7754.1|7721|7711|364
1657185000000|2022-07-07 09:10:00|7744.6|7734.6|7772.4|7762.4|7772.6|7762.6|7742.9|7732.9|280
1657185300000|2022-07-07 09:15:00|7771.1|7761.1|7797.9|7787.9|7803.9|7793.9|7760.4|7750.4|344
1657185600000|2022-07-07 09:20:00|7797.4|7787.4|7800.6|7790.6|7820.9|7810.9|7790.1|7780.1|394
1657185900000|2022-07-07 09:25:00|7800.9|7790.9|7809.9|7799.9|7812.6|7802.6|7797.6|7787.6|282
1657186200000|2022-07-07 09:30:00|7809.4|7799.4|7859.6|7849.6|7862.6|7852.6|7808.1|7798.1|388
1657186500000|2022-07-07 09:35:00|7859.9|7849.9|7852.6|7842.6|7861.4|7851.4|7844.8|7834.8|390
1657186800000|2022-07-07 09:40:00|7856.1|7836.1|7842|7832|7856.1|7845.5|7841.9|7831.9|324
1657187100000|2022-07-07 09:45:00|7842.3|7832.3|7835.9|7825.9|7845.1|7835.1|7824.4|7814.4|325
1657187400000|2022-07-07 09:50:00|7835.8|7825.8|7832.6|7822.6|7837.4|7827.4|7827.8|7817.8|196
1657187700000|2022-07-07 09:55:00|7832.9|7822.9|7831.5|7821.5|7834|7824|7826.6|7816.6|192
1657188000000|2022-07-07 10:00:00|7832.6|7822.6|7837.3|7827.3|7837.3|7827.3|7825.3|7815.3|290
1657188300000|2022-07-07 10:05:00|7837|7827|7852.6|7842.6|7862.6|7852.6|7834.3|7824.3|274
1657188600000|2022-07-07 10:10:00|7853.5|7843.5|7873.4|7863.4|7873.4|7863.4|7849.6|7836.8|288
1657188900000|2022-07-07 10:15:00|7873.5|7863.5|7868.8|7858.8|7891|7881|7867.8|7857.8|309
1657189200000|2022-07-07 10:20:00|7868.6|7858.6|7888.6|7878.6|7891|7881|7864.1|7854.1|275
1657189500000|2022-07-07 10:25:00|7889.8|7879.8|7875.3|7865.3|7894.3|7881.8|7872.4|7862.4|273
1657189800000|2022-07-07 10:30:00|7875.1|7865.1|7881.6|7871.6|7888.4|7878.4|7874.6|7864.6|270
1657190100000|2022-07-07 10:35:00|7882|7872|7870.6|7860.6|7882.9|7872.9|7867.9|7857.9|189
1657190400000|2022-07-07 10:40:00|7870.8|7860.8|7862.3|7852.3|7873.6|7863.6|7861.5|7851.5|211
1657190700000|2022-07-07 10:45:00|7862|7852|7859.9|7849.9|7865.9|7855.9|7857|7847|228
1657191000000|2022-07-07 10:50:00|7860.8|7850.8|7852.3|7842.3|7861.1|7851.1|7852|7842|187
1657191300000|2022-07-07 10:55:00|7852|7842|7849.9|7839.9|7854.1|7844.1|7842.3|7832.3|258
1657191600000|2022-07-07 11:00:00|7849.5|7839.5|7851.1|7841.1|7863.9|7853.9|7847.5|7837.5|236
1657191900000|2022-07-07 11:05:00|7850.9|7840.9|7842.3|7832.3|7854.5|7842.3|7841.6|7831.6|179
1657192200000|2022-07-07 11:10:00|7842|7832|7848|7838|7853.3|7843.3|7841.6|7831.6|222
1657192500000|2022-07-07 11:15:00|7848.4|7838.4|7837.3|7827.3|7850|7840|7836.5|7826.5|250
1657192800000|2022-07-07 11:20:00|7837.1|7827.1|7840.6|7830.6|7841.6|7831.6|7831.3|7821.3|218
1657193100000|2022-07-07 11:25:00|7839.8|7829.8|7832.4|7822.4|7842.5|7832.5|7831.8|7821.8|206
1657193400000|2022-07-07 11:30:00|7832|7822|7857.4|7847.4|7864.4|7854.4|7832|7822|338
1657193700000|2022-07-07 11:35:00|7857.8|7847.8|7862.1|7852.1|7881.1|7871.1|7857.4|7847.4|322
1657194000000|2022-07-07 11:40:00|7862|7852|7871.3|7861.3|7873.9|7863.9|7860.5|7850.5|256
1657194300000|2022-07-07 11:45:00|7871.5|7861.5|7862.3|7852.3|7873.6|7863.6|7861|7851|238
1657194600000|2022-07-07 11:50:00|7862.4|7852.4|7870.5|7860.5|7874.3|7864.3|7862.4|7852.4|171
1657194900000|2022-07-07 11:55:00|7870.6|7860.6|7880.4|7870.4|7888|7878|7865.1|7855.1|308
1657195200000|2022-07-07 12:00:00|7880.3|7870.3|7869.9|7859.9|7880.6|7870.6|7862.3|7852.3|333
1657195500000|2022-07-07 12:05:00|7870.4|7860.4|7860.8|7850.8|7872.8|7862.8|7857.8|7847.8|291
1657195800000|2022-07-07 12:10:00|7861|7851|7889|7879|7891.8|7881.8|7861|7851|399
1657196100000|2022-07-07 12:15:00|7889.1|7879.1|7915|7905|7921.4|7911.4|7888.8|7878.8|400
1657196400000|2022-07-07 12:20:00|7915.3|7905.3|7929|7919|7932.8|7922.8|7908.8|7895.8|374
1657196700000|2022-07-07 12:25:00|7928.3|7918.3|7944.3|7934.3|7948|7934.3|7923|7913|274
1657197000000|2022-07-07 12:30:00|7944.8|7934.8|7921.6|7911.6|7945.9|7935.9|7915.8|7905.8|338
1657197300000|2022-07-07 12:35:00|7921.9|7911.9|7912.5|7902.5|7927.3|7917.3|7911.5|7901.5|269
1657197600000|2022-07-07 12:40:00|7912.4|7902.4|7924.4|7914.4|7925.9|7915.9|7908|7898|303
1657197900000|2022-07-07 12:45:00|7924.5|7914.5|7888.3|7878.3|7924.8|7914.8|7887.3|7877.3|321
1657198200000|2022-07-07 12:50:00|7889.4|7879.4|7883.6|7873.6|7893|7883|7879|7869|290
1657198500000|2022-07-07 12:55:00|7883.1|7873.1|7872.6|7862.6|7883.6|7873.6|7863|7853|340
1657198800000|2022-07-07 13:00:00|7873.4|7863.4|7849.1|7839.1|7876.4|7866.4|7846.8|7836.8|655
1657199100000|2022-07-07 13:05:00|7849.4|7839.4|7873.1|7863.1|7885.6|7875.6|7837.9|7827.9|541
1657199400000|2022-07-07 13:10:00|7873.9|7863.9|7876.4|7866.4|7887.9|7877.9|7865.1|7855.1|590
1657199700000|2022-07-07 13:15:00|7876.6|7866.6|7869.4|7859.4|7888.6|7878.6|7863.6|7853.6|518
1657200000000|2022-07-07 13:20:00|7869.1|7859.1|7864.4|7854.4|7870.9|7860.9|7853.9|7843.9|500
1657200300000|2022-07-07 13:25:00|7864.6|7854.6|7858.4|7848.4|7867.6|7857.6|7853.6|7843.6|491
1657200600000|2022-07-07 13:30:00|7859.4|7849.4|7888|7878|7893.4|7883.4|7857.1|7847.1|590
1657200900000|2022-07-07 13:35:00|7888.4|7878.4|7929.9|7919.9|7941.9|7931.9|7887.1|7877.1|678
1657201200000|2022-07-07 13:40:00|7930.4|7920.4|7934.1|7924.1|7938.6|7928.6|7923.1|7913.1|566
1657201500000|2022-07-07 13:45:00|7933.6|7923.6|7941.9|7931.9|7944.9|7934.9|7925.4|7915.4|571
1657201800000|2022-07-07 13:50:00|7941.4|7931.4|7938.1|7928.1|7944.4|7934.4|7928.1|7918.1|483
1657202100000|2022-07-07 13:55:00|7937.9|7927.9|7923.9|7913.9|7938.4|7928.4|7918.6|7908.6|457
1657202400000|2022-07-07 14:00:00|7923.6|7913.6|7887|7877|7923.9|7913.9|7886.4|7876.4|544
1657202700000|2022-07-07 14:05:00|7886.6|7876.6|7869.9|7859.9|7892.6|7882.6|7868.6|7858.6|485
1657203000000|2022-07-07 14:10:00|7870.1|7860.1|7864.6|7854.6|7888.6|7878.6|7863.1|7853.1|445
1657203300000|2022-07-07 14:15:00|7864.4|7854.4|7846.6|7836.6|7867.9|7857.9|7841.9|7831.9|448
1657203600000|2022-07-07 14:20:00|7846.1|7836.1|7856.9|7846.9|7862.6|7852.6|7833.1|7823.1|470
1657203900000|2022-07-07 14:25:00|7857.1|7847.1|7853.1|7843.1|7872.9|7862.9|7849.6|7839.6|460
1657204200000|2022-07-07 14:30:00|7852.9|7842.9|7867.9|7857.9|7868.9|7858.9|7843.6|7833.6|398
1657204500000|2022-07-07 14:35:00|7868.1|7858.1|7872.4|7862.4|7881.1|7871.1|7864.1|7854.1|353
1657204800000|2022-07-07 14:40:00|7872.9|7862.9|7861.4|7851.4|7875.6|7865.6|7846.9|7836.9|367
1657205100000|2022-07-07 14:45:00|7862.1|7852.1|7875.4|7865.4|7875.9|7865.9|7855.1|7845.1|429
1657205400000|2022-07-07 14:50:00|7874.4|7864.4|7867.6|7857.6|7880.1|7870.1|7866.4|7856.4|441
1657205700000|2022-07-07 14:55:00|7867.9|7857.9|7842.1|7832.1|7867.9|7857.9|7840.4|7830.4|445
1657206000000|2022-07-07 15:00:00|7839.4|7829.4|7820.9|7810.9|7839.4|7829.4|7819.1|7809.1|484
1657206300000|2022-07-07 15:05:00|7820.6|7810.6|7825.9|7815.9|7842.1|7832.1|7818.6|7808.6|380
1657206600000|2022-07-07 15:10:00|7826.4|7816.4|7835.4|7825.4|7844.1|7834.1|7825.4|7815.4|388
1657206900000|2022-07-07 15:15:00|7835.9|7825.9|7844.1|7834.1|7849.1|7839.1|7835.4|7825.4|309
1657207200000|2022-07-07 15:20:00|7843.9|7833.9|7829.4|7819.4|7849.1|7839.1|7822.1|7812.1|363
1657207500000|2022-07-07 15:25:00|7828.9|7818.9|7833.1|7823.1|7836.1|7826.1|7826.1|7816.1|280
1657207800000|2022-07-07 15:30:00|7832.9|7822.9|7843.6|7833.6|7843.6|7833.6|7820.9|7810.9|354
1657208100000|2022-07-07 15:35:00|7843|7833|7824.9|7814.9|7853.6|7843.6|7824.4|7814.4|320
1657208400000|2022-07-07 15:40:00|7825.1|7815.1|7841.6|7831.6|7841.6|7831.6|7824.6|7814.6|278
1657208700000|2022-07-07 15:45:00|7842.6|7832.6|7830.4|7820.4|7842.6|7832.6|7819.1|7809.1|310
1657209000000|2022-07-07 15:50:00|7830.6|7820.6|7848.6|7838.6|7860.4|7850.4|7829.6|7819.6|278
1657209300000|2022-07-07 15:55:00|7848.4|7838.4|7863.6|7853.6|7865.1|7855.1|7848.4|7838.4|312
1657209600000|2022-07-07 16:00:00|7863.9|7853.9|7862.4|7852.4|7864.9|7854.9|7854.6|7844.6|253
1657209900000|2022-07-07 16:05:00|7862.1|7852.1|7865.4|7855.4|7871.9|7861.9|7860.1|7850.1|348
1657210200000|2022-07-07 16:10:00|7865.6|7855.6|7876.9|7866.9|7879.9|7869.9|7865.1|7855.1|275
1657210500000|2022-07-07 16:15:00|7876.6|7866.6|7891.6|7881.6|7895.6|7885.6|7874.4|7864.4|333
1657210800000|2022-07-07 16:20:00|7892.1|7882.1|7904.6|7894.6|7904.6|7894.6|7887.9|7877.9|264
1657211100000|2022-07-07 16:25:00|7905.4|7895.4|7899.4|7889.4|7905.6|7895.6|7895.1|7885.1|291
1657211400000|2022-07-07 16:30:00|7899.1|7889.1|7908.6|7898.6|7908.6|7898.6|7894.6|7884.6|256
1657211700000|2022-07-07 16:35:00|7908.4|7898.4|7907.6|7897.6|7909.6|7899.6|7898.6|7888.6|273
1657212000000|2022-07-07 16:40:00|7906.4|7896.4|7907.6|7897.6|7912.9|7902.9|7905.1|7895.1|241
1657212300000|2022-07-07 16:45:00|7908.4|7898.4|7918.1|7908.1|7926.1|7916.1|7905.4|7895.4|277
1657212600000|2022-07-07 16:50:00|7917.6|7907.6|7917.9|7907.9|7918.4|7908.4|7908.9|7898.9|221
1657212900000|2022-07-07 16:55:00|7918.4|7908.4|7920.3|7910.3|7923.3|7913.3|7909.3|7899.3|395
1657238400000|2022-07-08 00:00:00|7868.1|7848.1|7862.9|7852.9|7868.1|7854.9|7860.3|7845.9|110
1657238700000|2022-07-08 00:05:00|7862.6|7852.6|7850.5|7840.5|7864.5|7854.5|7842.5|7832.5|159
1657239000000|2022-07-08 00:10:00|7850.3|7840.3|7844.3|7834.3|7855.1|7843.5|7844|7833|133
1657239300000|2022-07-08 00:15:00|7844.5|7834.5|7861.5|7851.5|7861.8|7851.8|7844.5|7834.5|155
1657239600000|2022-07-08 00:20:00|7861.8|7851.8|7861.5|7851.5|7864.1|7852|7857|7844.1|112
1657239900000|2022-07-08 00:25:00|7861.3|7851.3|7857.5|7847.5|7863|7853|7857.5|7847.5|106
1657240200000|2022-07-08 00:30:00|7857.8|7847.8|7862|7852|7868.3|7858.3|7856.5|7846.5|120
1657240500000|2022-07-08 00:35:00|7862.8|7852.8|7877.4|7867.4|7878.9|7868.9|7861|7851|139
1657240800000|2022-07-08 00:40:00|7877.5|7867.5|7886.5|7876.5|7890.3|7880.3|7877.5|7867.5|188
1657241100000|2022-07-08 00:45:00|7887|7877|7895.6|7875.6|7895.6|7879.5|7885|7871.1|129
1657241400000|2022-07-08 00:50:00|7895.9|7875.9|7898.3|7888.3|7902.3|7892.3|7891.5|7875.9|164
1657241700000|2022-07-08 00:55:00|7898|7888|7907|7897|7907.5|7897.5|7896.3|7886.3|199
1657242000000|2022-07-08 01:00:00|7907.3|7897.3|7880.3|7870.3|7912.5|7902.5|7878.8|7868.8|511
1657242300000|2022-07-08 01:05:00|7881.3|7871.3|7884.5|7874.5|7893.3|7880|7877.5|7867.5|350
1657242600000|2022-07-08 01:10:00|7884.4|7874.4|7919.8|7909.8|7920.3|7910.3|7879.5|7869.5|380
1657242900000|2022-07-08 01:15:00|7919.5|7909.5|7870.3|7860.3|7919.5|7909.5|7864.3|7854.3|406
1657243200000|2022-07-08 01:20:00|7871.8|7861.8|7868.8|7858.8|7879|7869|7860|7850|419
1657243500000|2022-07-08 01:25:00|7869|7859|7872.8|7862.8|7885.5|7875.5|7869|7859|320
1657243800000|2022-07-08 01:30:00|7873|7863|7864.3|7854.3|7881|7871|7857.5|7847.5|376
1657244100000|2022-07-08 01:35:00|7863.8|7853.8|7859.3|7849.3|7869|7859|7855.5|7843.8|316
1657244400000|2022-07-08 01:40:00|7859.5|7849.5|7866.5|7856.5|7877.5|7867.5|7859.5|7849.5|298
1657244700000|2022-07-08 01:45:00|7867.3|7857.3|7853|7843|7867.8|7857.8|7845.8|7835.8|341
1657245000000|2022-07-08 01:50:00|7853.3|7843.3|7839.3|7829.3|7854.8|7844.8|7834.8|7824.8|422
1657245300000|2022-07-08 01:55:00|7839.5|7829.5|7848.3|7838.3|7848.3|7838.3|7835.3|7825.3|316
1657245600000|2022-07-08 02:00:00|7848|7838|7838|7828|7853.8|7843.8|7829.3|7819.3|385
1657245900000|2022-07-08 02:05:00|7837.5|7827.5|7828.8|7818.8|7839|7829|7826|7816|319
1657246200000|2022-07-08 02:10:00|7828.5|7818.5|7845|7835|7846.5|7836.5|7826.3|7816.3|244
1657246500000|2022-07-08 02:15:00|7844.5|7834.5|7847|7837|7847|7837|7840.3|7830.3|68
1657246800000|2022-07-08 02:20:00|7845.3|7835.3|7851|7841|7858.4|7843.8|7845|7835|67
1657247100000|2022-07-08 02:25:00|7850.8|7840.8|7855.3|7845.3|7862.9|7848|7847.3|7837.3|132
1657247400000|2022-07-08 02:30:00|7855|7845|7840|7830|7862.3|7850.3|7838|7828|305
1657247700000|2022-07-08 02:35:00|7840.3|7830.3|7859.5|7849.5|7860.8|7850.8|7836.5|7826.5|205
1657248000000|2022-07-08 02:40:00|7859.8|7849.8|7853.5|7843.5|7862.6|7849.8|7851|7838.6|166
1657248300000|2022-07-08 02:45:00|7853.3|7843.3|7849.5|7829.5|7853.3|7843.3|7839.8|7827.3|259
1657248600000|2022-07-08 02:50:00|7849.1|7829.1|7856.8|7846.8|7860.1|7849.3|7843.3|7829.1|214
1657248900000|2022-07-08 02:55:00|7856.3|7846.3|7831.5|7821.5|7856.3|7846.3|7825.3|7815.3|274
1657249200000|2022-07-08 03:00:00|7830.5|7820.5|7808|7798|7833|7823|7801|7791|404
1657249500000|2022-07-08 03:05:00|7807.8|7797.8|7801|7791|7816.3|7805.8|7791.3|7781.3|389
1657249800000|2022-07-08 03:10:00|7800.8|7790.8|7795.5|7785.5|7805.3|7795.3|7783|7773|403
1657250100000|2022-07-08 03:15:00|7795.8|7785.8|7772.5|7762.5|7804.8|7794.8|7762|7751.5|366
1657250400000|2022-07-08 03:20:00|7772|7762|7752.5|7742.5|7775.3|7762.3|7746.3|7736.3|547
1657250700000|2022-07-08 03:25:00|7752.8|7742.8|7748.8|7738.8|7764|7754|7743.5|7733.5|355
1657251000000|2022-07-08 03:30:00|7749.5|7739.5|7777|7767|7779|7769|7748.8|7738.8|248
1657251300000|2022-07-08 03:35:00|7776.3|7766.3|7777.3|7767.3|7786.8|7776.8|7776.3|7765.1|183
1657251600000|2022-07-08 03:40:00|7777.8|7767.8|7773.3|7763.3|7780.8|7770.8|7769|7759|158
1657251900000|2022-07-08 03:45:00|7773.5|7763.5|7775.8|7765.8|7782|7769.5|7767.6|7757.6|151
1657252200000|2022-07-08 03:50:00|7775.5|7765.5|7779.5|7769.5|7779.8|7769.8|7773.8|7763.8|138
1657252500000|2022-07-08 03:55:00|7779|7769|7781.3|7771.3|7786.5|7772.3|7776.8|7764.9|108
1657252800000|2022-07-08 04:00:00|7780|7770|7781.8|7771.8|7783.4|7771.8|7777|7763.4|61
1657253100000|2022-07-08 04:05:00|7782.8|7772.8|7784.5|7774.5|7793.3|7778.8|7780.5|7770.5|90
1657253400000|2022-07-08 04:10:00|7784|7774|7781|7771|7786.3|7774.8|7780|7766.3|110
1657253700000|2022-07-08 04:15:00|7780.8|7770.8|7776|7766|7784.8|7774|7774.8|7764.8|95
1657254000000|2022-07-08 04:20:00|7775.9|7765.9|7777.5|7767.5|7779.3|7769.3|7773.5|7763.5|128
1657254300000|2022-07-08 04:25:00|7777.8|7767.8|7788|7778|7788|7778|7773.3|7761|214
1657254600000|2022-07-08 04:30:00|7787.8|7777.8|7788.8|7778.8|7796|7784.8|7785|7774.1|135
1657254900000|2022-07-08 04:35:00|7789.8|7779.8|7789.3|7779.3|7796.5|7782.3|7786.5|7775.5|65
1657255200000|2022-07-08 04:40:00|7789|7779|7785.5|7775.5|7789|7779|7784.5|7774.5|47
1657255500000|2022-07-08 04:45:00|7785.8|7775.8|7790.8|7780.8|7794.5|7780.8|7785.5|7774.3|26
1657255800000|2022-07-08 04:50:00|7790.5|7780.5|7796|7786|7798|7788|7788.8|7778.8|78
1657256100000|2022-07-08 04:55:00|7796.3|7786.3|7798|7788|7798.3|7788.3|7795|7785|57
1657256400000|2022-07-08 05:00:00|7798.3|7788.3|7787.8|7777.8|7800.8|7790.8|7787.3|7777.3|152
1657256700000|2022-07-08 05:05:00|7787|7777|7786.5|7776.5|7795.5|7785.5|7779.5|7767|185
1657257000000|2022-07-08 05:10:00|7786.8|7776.8|7776|7766|7789.5|7779.5|7773.3|7763.3|147
1657257300000|2022-07-08 05:15:00|7775.8|7765.8|7769.5|7759.5|7785|7775|7768|7758|170
1657257600000|2022-07-08 05:20:00|7769|7759|7768.3|7758.3|7776.8|7766.8|7767.5|7757.5|133
1657257900000|2022-07-08 05:25:00|7768|7758|7768.3|7758.3|7771.8|7761.8|7764|7754|127
1657258200000|2022-07-08 05:30:00|7767.5|7757.5|7747|7737|7767.5|7757.5|7732.8|7722.8|528
1657258500000|2022-07-08 05:35:00|7747.3|7737.3|7768.3|7758.3|7788.5|7778.5|7742.1|7728.5|520
1657258800000|2022-07-08 05:40:00|7768.8|7758.8|7748.5|7738.5|7768.8|7758.8|7748|7737.6|300
1657259100000|2022-07-08 05:45:00|7748.8|7738.8|7742.8|7732.8|7767.8|7755.8|7742.3|7732.3|359
1657259400000|2022-07-08 05:50:00|7743|7733|7726|7716|7754|7744|7719.3|7709.3|425
1657259700000|2022-07-08 05:55:00|7726.5|7716.5|7727.3|7717.3|7734.5|7724.5|7722.8|7712.8|322
1657260000000|2022-07-08 06:00:00|7727.8|7717.8|7723.5|7713.5|7729.5|7719.5|7718.5|7708.5|242
1657260300000|2022-07-08 06:05:00|7723.8|7713.8|7734.3|7724.3|7746|7736|7721|7711|302
1657260600000|2022-07-08 06:10:00|7738.5|7718.5|7719.3|7709.3|7738.5|7727.8|7717.5|7707.5|357
1657260900000|2022-07-08 06:15:00|7719.5|7709.5|7740.8|7730.8|7743|7733|7718.8|7708.8|322
1657261200000|2022-07-08 06:20:00|7740|7730|7737.3|7727.3|7751.5|7737|7734.5|7724.5|249
1657261500000|2022-07-08 06:25:00|7737|7727|7746|7736|7746.8|7736.8|7735.5|7725.5|199
1657261800000|2022-07-08 06:30:00|7746.3|7736.3|7752.8|7742.8|7753.5|7743.5|7735.5|7725.5|237
1657262100000|2022-07-08 06:35:00|7753.3|7743.3|7750.5|7740.5|7754.5|7744.5|7745.3|7735.3|259
1657262400000|2022-07-08 06:40:00|7750.8|7740.8|7743.3|7733.3|7750.8|7740.8|7734.3|7724.3|299
1657262700000|2022-07-08 06:45:00|7743|7733|7738|7728|7746|7733.5|7732|7722|202
1657263000000|2022-07-08 06:50:00|7737.8|7727.8|7727.8|7717.8|7739.3|7729.3|7724.8|7714.8|266
1657263300000|2022-07-08 06:55:00|7727.5|7717.5|7733.6|7723.6|7738.4|7728.4|7723.4|7713.4|316
1657263600000|2022-07-08 07:00:00|7733.4|7723.4|7752.9|7742.9|7753.3|7743.3|7714.6|7704.6|247
1657263900000|2022-07-08 07:05:00|7753.1|7743.1|7740.1|7730.1|7755.4|7745.4|7731.9|7721.9|189
1657264200000|2022-07-08 07:10:00|7739.9|7729.9|7740.6|7730.6|7748.1|7738.1|7732.4|7722.4|227
1657264500000|2022-07-08 07:15:00|7739.9|7729.9|7708.9|7698.9|7745.6|7735.6|7708.9|7698.9|258
1657264800000|2022-07-08 07:20:00|7708.1|7698.1|7705.4|7695.4|7708.9|7698.9|7688.4|7678.4|326
1657265100000|2022-07-08 07:25:00|7705.1|7695.1|7692.9|7682.9|7715.9|7705.9|7692.9|7682.9|250
1657265400000|2022-07-08 07:30:00|7692.6|7682.6|7687.6|7677.6|7700.4|7690.4|7687|7677|227
1657265700000|2022-07-08 07:35:00|7687.9|7677.9|7660.6|7650.6|7693.1|7683.1|7657|7644|295
1657266000000|2022-07-08 07:40:00|7659.9|7649.9|7650.1|7640.1|7663.9|7653.9|7645.9|7635.9|276
1657266300000|2022-07-08 07:45:00|7649.9|7639.9|7666.1|7656.1|7669.4|7659.4|7647.1|7637.1|252
1657266600000|2022-07-08 07:50:00|7665.9|7655.9|7661.4|7651.4|7673.4|7663.4|7657.9|7647.9|216
1657266900000|2022-07-08 07:55:00|7662.1|7652.1|7673.1|7663.1|7673.4|7663.4|7658.6|7648.6|249
1657267200000|2022-07-08 08:00:00|7672.1|7662.1|7689.4|7679.4|7690.9|7680.9|7671.4|7661.4|271
1657267500000|2022-07-08 08:05:00|7689.6|7679.6|7704.6|7694.6|7709.6|7699.6|7686.4|7676.4|256
1657267800000|2022-07-08 08:10:00|7705.1|7695.1|7712.4|7702.4|7716.9|7706.9|7691.9|7681.9|287
1657268100000|2022-07-08 08:15:00|7712.6|7702.6|7713.6|7703.6|7713.6|7703.6|7699.6|7689.6|166
1657268400000|2022-07-08 08:20:00|7713.4|7703.4|7708.1|7698.1|7720.9|7710.9|7706.4|7696.4|224
1657268700000|2022-07-08 08:25:00|7707.6|7697.6|7706.9|7696.9|7716.4|7706.4|7706.4|7696.4|239
1657269000000|2022-07-08 08:30:00|7706.4|7696.4|7715.6|7705.6|7721.1|7711.1|7699.1|7689.1|226
1657269300000|2022-07-08 08:35:00|7715.4|7705.4|7728.6|7718.6|7729.9|7719.9|7710.9|7700.9|208
1657269600000|2022-07-08 08:40:00|7729.4|7719.4|7742.1|7732.1|7742.4|7732.4|7720.9|7710.9|205
1657269900000|2022-07-08 08:45:00|7742.4|7732.4|7742.6|7732.6|7747.8|7737.8|7738.9|7728.9|207
1657270200000|2022-07-08 08:50:00|7742.4|7732.4|7736.6|7726.6|7748.6|7738.6|7735.4|7725.4|245
1657270500000|2022-07-08 08:55:00|7736.4|7726.4|7722.9|7712.9|7740.6|7730.6|7722.6|7712.6|206
1657270800000|2022-07-08 09:00:00|7722.6|7712.6|7733.6|7723.6|7734.6|7724.6|7717.4|7707.4|226
1657271100000|2022-07-08 09:05:00|7733.9|7723.9|7722.6|7712.6|7734.1|7724.1|7714.1|7704.1|200
1657271400000|2022-07-08 09:10:00|7722.9|7712.9|7733.1|7723.1|7735.1|7725.1|7722.9|7712.9|176
1657271700000|2022-07-08 09:15:00|7732.9|7722.9|7738.9|7728.9|7740.4|7730.4|7732.1|7722.1|193
1657272000000|2022-07-08 09:20:00|7738.4|7728.4|7735.6|7725.6|7742.9|7732.9|7733.4|7723.4|218
1657272300000|2022-07-08 09:25:00|7735.4|7725.4|7750.9|7740.9|7754.1|7744.1|7735.4|7725.4|221
1657272600000|2022-07-08 09:30:00|7750.6|7740.6|7750.6|7740.6|7753.9|7743.9|7744.1|7734.1|215
1657272900000|2022-07-08 09:35:00|7750.9|7740.9|7751.1|7741.1|7752.4|7742.4|7741.9|7731.9|169
1657273200000|2022-07-08 09:40:00|7751.4|7741.4|7747.1|7737.1|7755.6|7745.6|7745.6|7735.6|145
1657273500000|2022-07-08 09:45:00|7745.6|7735.6|7748.9|7738.9|7751.1|7741.1|7744.1|7734.1|152
1657273800000|2022-07-08 09:50:00|7748.6|7738.6|7749.1|7739.1|7754.1|7744.1|7747.1|7737.1|161
1657274100000|2022-07-08 09:55:00|7748.4|7738.4|7745.1|7735.1|7751.4|7741.4|7741.6|7731.6|113
1657274400000|2022-07-08 10:00:00|7745.4|7735.4|7748.9|7738.9|7753.6|7743.6|7740.1|7730.1|169
1657274700000|2022-07-08 10:05:00|7749.1|7739.1|7751.9|7741.9|7754.4|7744.4|7747.9|7737.9|146
1657275000000|2022-07-08 10:10:00|7752.1|7742.1|7752.4|7742.4|7754.4|7744.4|7748.4|7738.4|162
1657275300000|2022-07-08 10:15:00|7752.6|7742.6|7774.1|7764.1|7776.4|7766.4|7749.6|7739.6|172
1657275600000|2022-07-08 10:20:00|7774.4|7764.4|7784.1|7774.1|7784.1|7774.1|7773.9|7763.9|287
1657275900000|2022-07-08 10:25:00|7784.4|7774.4|7783.1|7773.1|7794.4|7784.4|7777.6|7767.6|317
1657276200000|2022-07-08 10:30:00|7782.9|7772.9|7774.1|7764.1|7785.6|7775.6|7773.4|7763.4|254
1657276500000|2022-07-08 10:35:00|7773.9|7763.9|7770.4|7760.4|7778.6|7768.6|7765.6|7755.6|268
1657276800000|2022-07-08 10:40:00|7770.6|7760.6|7775.1|7765.1|7777.6|7767.6|7768.9|7758.9|183
1657277100000|2022-07-08 10:45:00|7775.4|7765.4|7768.4|7758.4|7779.9|7769.9|7764.6|7754.6|214
1657277400000|2022-07-08 10:50:00|7768.6|7758.6|7762.6|7752.6|7770.9|7760.9|7757.9|7747.9|182
1657277700000|2022-07-08 10:55:00|7762.4|7752.4|7760.1|7750.1|7767.4|7757.4|7754.4|7744.4|211
1657278000000|2022-07-08 11:00:00|7759.9|7749.9|7763.1|7753.1|7771.1|7761.1|7759.4|7749.4|193
1657278300000|2022-07-08 11:05:00|7762.9|7752.9|7756.9|7746.9|7764.6|7754.6|7753.6|7743.6|184
1657278600000|2022-07-08 11:10:00|7756.6|7746.6|7773.6|7763.6|7777.4|7767.4|7756.4|7746.4|181
1657278900000|2022-07-08 11:15:00|7773.9|7763.9|7787.4|7777.4|7787.6|7777.6|7767.1|7757.1|187
1657279200000|2022-07-08 11:20:00|7787.6|7777.6|7794.4|7784.4|7795.9|7785.9|7786.9|7776.9|152
1657279500000|2022-07-08 11:25:00|7794.6|7784.6|7808.9|7798.9|7811.1|7801.1|7779.4|7769.4|284
1657279800000|2022-07-08 11:30:00|7809.1|7799.1|7801.6|7791.6|7811.5|7799.1|7797.9|7787.9|282
1657280100000|2022-07-08 11:35:00|7798.8|7788.8|7789.6|7779.6|7798.8|7788.8|7789.1|7779.1|204
1657280400000|2022-07-08 11:40:00|7790.1|7780.1|7793.9|7783.9|7798.1|7788.1|7786.9|7776.9|211
1657280700000|2022-07-08 11:45:00|7794.1|7784.1|7797.6|7787.6|7798.4|7788.4|7792.1|7782.1|171
1657281000000|2022-07-08 11:50:00|7797.4|7787.4|7789.9|7779.9|7797.4|7787.4|7787.1|7777.1|183
1657281300000|2022-07-08 11:55:00|7789.4|7779.4|7796.1|7786.1|7797.4|7787.4|7788.4|7778.4|127
1657281600000|2022-07-08 12:00:00|7796.4|7786.4|7798.4|7788.4|7798.9|7788.9|7789.1|7779.1|189
1657281900000|2022-07-08 12:05:00|7798.6|7788.6|7794.4|7784.4|7803.1|7793.1|7786.1|7776.1|217
1657282200000|2022-07-08 12:10:00|7793.9|7783.9|7804.1|7794.1|7804.1|7794.1|7778.6|7768.6|261
1657282500000|2022-07-08 12:15:00|7803.9|7793.9|7809.6|7799.6|7818.9|7808.9|7803.9|7793.9|310
1657282800000|2022-07-08 12:20:00|7809.9|7799.9|7802.9|7792.9|7811.4|7801.4|7796.4|7786.4|235
1657283100000|2022-07-08 12:25:00|7803.1|7793.1|7810.9|7800.9|7816.9|7806.9|7799.9|7789.9|129
1657283400000|2022-07-08 12:30:00|7810.8|7800.8|7794.3|7784.3|7810.8|7800.8|7759.1|7749.1|685
1657283700000|2022-07-08 12:35:00|7794.4|7784.4|7795.9|7785.9|7815.4|7802.6|7788.4|7778.4|466
1657284000000|2022-07-08 12:40:00|7798.4|7788.4|7762.6|7752.6|7798.4|7788.4|7760.1|7750.1|423
1657284300000|2022-07-08 12:45:00|7762.9|7752.9|7750.6|7740.6|7768.6|7758.6|7748.4|7738.4|415
1657284600000|2022-07-08 12:50:00|7750.1|7740.1|7773.1|7763.1|7779.9|7769.9|7749.9|7739.9|395
1657284900000|2022-07-08 12:55:00|7772.9|7762.9|7777.9|7767.9|7782.6|7772.6|7771.6|7761.6|356
1657285200000|2022-07-08 13:00:00|7778.1|7768.1|7809.9|7799.9|7815.9|7805.9|7775.9|7765.9|650
1657285500000|2022-07-08 13:05:00|7810.1|7800.1|7841.9|7831.9|7851.4|7841.4|7810.1|7800.1|641
1657285800000|2022-07-08 13:10:00|7840.9|7830.9|7833.6|7823.6|7844.6|7834.6|7822.9|7812.9|464
1657286100000|2022-07-08 13:15:00|7833.9|7823.9|7850.1|7840.1|7854.6|7844.6|7824.9|7814.9|503
1657286400000|2022-07-08 13:20:00|7850.6|7840.6|7849.4|7839.4|7853.9|7843.9|7835.9|7825.9|477
1657286700000|2022-07-08 13:25:00|7849.9|7839.9|7835.4|7825.4|7854.4|7844.4|7830.6|7820.6|463
1657287000000|2022-07-08 13:30:00|7835.1|7825.1|7824.9|7814.9|7838.9|7828.9|7819.6|7809.6|615
1657287300000|2022-07-08 13:35:00|7823.4|7813.4|7826.4|7816.4|7834.4|7824.4|7818.6|7808.6|553
1657287600000|2022-07-08 13:40:00|7824.6|7814.6|7833.1|7823.1|7847.4|7837.4|7820.1|7810.1|458
1657287900000|2022-07-08 13:45:00|7833.4|7823.4|7825.9|7815.9|7854.1|7844.1|7823.6|7813.6|500
1657288200000|2022-07-08 13:50:00|7825.1|7815.1|7804.4|7794.4|7825.4|7815.4|7801.4|7791.4|556
1657288500000|2022-07-08 13:55:00|7804.9|7794.9|7786.1|7776.1|7804.9|7794.9|7784.9|7774.9|533
1657288800000|2022-07-08 14:00:00|7786.4|7776.4|7793.4|7783.4|7802.1|7792.1|7780.9|7770.9|530
1657289100000|2022-07-08 14:05:00|7794.1|7784.1|7807.1|7797.1|7808.4|7798.4|7788.3|7778.3|413
1657289400000|2022-07-08 14:10:00|7806.6|7796.6|7817.6|7807.6|7824.1|7814.1|7804.4|7794.4|514
1657289700000|2022-07-08 14:15:00|7817.1|7807.1|7808.1|7798.1|7822.1|7812.1|7805.4|7795.4|473
1657290000000|2022-07-08 14:20:00|7807.6|7797.6|7810.4|7800.4|7813.6|7803.6|7802.6|7792.6|407
1657290300000|2022-07-08 14:25:00|7810.1|7800.1|7809.1|7799.1|7821.1|7811.1|7807.4|7797.4|347
1657290600000|2022-07-08 14:30:00|7809.4|7799.4|7841.1|7831.1|7846.9|7836.9|7808.6|7798.6|416
1657290900000|2022-07-08 14:35:00|7841.4|7831.4|7842.9|7832.9|7853.6|7843.6|7834.9|7824.9|391
1657291200000|2022-07-08 14:40:00|7844.4|7834.4|7848.6|7838.6|7854.1|7844.1|7843.4|7833.4|429
1657291500000|2022-07-08 14:45:00|7849.1|7839.1|7854.4|7844.4|7880.9|7870.9|7848.1|7838.1|510
1657291800000|2022-07-08 14:50:00|7854.6|7844.6|7823.6|7813.6|7856.6|7846.6|7823.6|7813.6|370
1657292100000|2022-07-08 14:55:00|7823.4|7813.4|7821.4|7811.4|7829.9|7819.9|7818.4|7808.4|498
1657292400000|2022-07-08 15:00:00|7822.1|7812.1|7819.9|7809.9|7825.4|7815.4|7809.9|7799.9|416
1657292700000|2022-07-08 15:05:00|7820.4|7810.4|7823.9|7813.9|7826.9|7816.9|7812.1|7802.1|330
1657293000000|2022-07-08 15:10:00|7824.1|7814.1|7817.6|7807.6|7824.1|7814.1|7810.9|7800.9|323
1657293300000|2022-07-08 15:15:00|7817.4|7807.4|7796.1|7786.1|7821.6|7811.6|7795.9|7785.9|256
1657293600000|2022-07-08 15:20:00|7796.9|7786.9|7808.9|7798.9|7809.1|7799.1|7795.4|7785.4|275
1657293900000|2022-07-08 15:25:00|7809.4|7799.4|7806.9|7796.9|7813.9|7803.9|7802.6|7792.6|248
1657294200000|2022-07-08 15:30:00|7807.4|7797.4|7824.1|7814.1|7826.6|7816.6|7802.9|7792.9|287
1657294500000|2022-07-08 15:35:00|7823.9|7813.9|7818.9|7808.9|7824.4|7814.4|7809.6|7799.6|358
1657294800000|2022-07-08 15:40:00|7818.6|7808.6|7809.6|7799.6|7818.6|7808.6|7803.4|7793.4|343
1657295100000|2022-07-08 15:45:00|7809.9|7799.9|7812.1|7802.1|7817.9|7807.9|7803.6|7793.6|260
1657295400000|2022-07-08 15:50:00|7811.4|7801.4|7812.9|7802.9|7816.1|7806.1|7796.6|7786.6|302
1657295700000|2022-07-08 15:55:00|7812.6|7802.6|7811.9|7801.9|7815.4|7805.4|7805.6|7795.6|231
1657296000000|2022-07-08 16:00:00|7812.4|7802.4|7808.9|7798.9|7814.1|7804.1|7804.1|7794.1|241
1657296300000|2022-07-08 16:05:00|7808.6|7798.6|7805.6|7795.6|7814.1|7804.1|7801.1|7791.1|246
1657296600000|2022-07-08 16:10:00|7805.4|7795.4|7800.4|7790.4|7810.1|7800.1|7799.1|7789.1|282
1657296900000|2022-07-08 16:15:00|7799.9|7789.9|7814.1|7804.1|7816.4|7806.4|7799.9|7789.9|205
1657297200000|2022-07-08 16:20:00|7814.4|7804.4|7804.4|7794.4|7823.1|7813.1|7803.9|7793.9|229
1657297500000|2022-07-08 16:25:00|7804.1|7794.1|7796.1|7786.1|7808.9|7798.9|7795.1|7785.1|239
1657297800000|2022-07-08 16:30:00|7795.9|7785.9|7777.9|7767.9|7797.9|7787.9|7777.1|7767.1|395
1657298100000|2022-07-08 16:35:00|7777.6|7767.6|7783.6|7773.6|7791.4|7781.4|7776.6|7766.6|382
1657298400000|2022-07-08 16:40:00|7783.4|7773.4|7795.4|7785.4|7796.4|7786.4|7782.4|7772.4|272
1657298700000|2022-07-08 16:45:00|7794.6|7784.6|7802.9|7792.9|7803.6|7793.6|7790.9|7780.9|263
1657299000000|2022-07-08 16:50:00|7803.4|7793.4|7799.1|7789.1|7803.9|7793.9|7795.1|7785.1|261
1657299300000|2022-07-08 16:55:00|7800.1|7790.1|7801.8|7791.8|7809|7799|7800.1|7790.1|335
1657497600000|2022-07-11 00:00:00|7787.4|7765.4|7709.5|7699.5|7787.4|7765.4|7707|7697|58
1657497900000|2022-07-11 00:05:00|7709.6|7699.6|7714.3|7704.3|7726.9|7714.1|7709.6|7695.4|241
1657498200000|2022-07-11 00:10:00|7715.4|7705.4|7691.6|7681.6|7716.3|7706.3|7690.5|7677.5|133
1657498500000|2022-07-11 00:15:00|7691.4|7681.4|7682.5|7672.5|7696.3|7682.3|7680.3|7668.1|172
1657498800000|2022-07-11 00:20:00|7682.8|7672.8|7673.5|7663.5|7687.1|7673.9|7673.5|7661.5|163
1657499100000|2022-07-11 00:25:00|7673.3|7663.3|7669|7659|7684.8|7671.5|7666.1|7651.6|125
1657499400000|2022-07-11 00:30:00|7669.3|7659.3|7669|7659|7684.5|7672|7667.8|7652.5|164
1657499700000|2022-07-11 00:35:00|7669.1|7659.1|7676.3|7666.3|7679.4|7666.5|7665|7654.5|161
1657500000000|2022-07-11 00:40:00|7675.8|7665.8|7691.3|7681.3|7695.4|7681.5|7675.5|7665.5|173
1657500300000|2022-07-11 00:45:00|7691.5|7681.5|7695.8|7685.8|7708.4|7694|7691.3|7681.3|167
1657500600000|2022-07-11 00:50:00|7695.5|7685.5|7705.8|7695.8|7711.9|7698.8|7694|7684|173
1657500900000|2022-07-11 00:55:00|7706|7696|7711.3|7701.3|7717|7705.5|7705.8|7695.8|117
1657501200000|2022-07-11 01:00:00|7711.5|7701.5|7688|7678|7730.1|7720.1|7688|7678|617
1657501500000|2022-07-11 01:05:00|7687.8|7677.8|7702.8|7692.8|7706.6|7693.8|7670.6|7656.8|514
1657501800000|2022-07-11 01:10:00|7703|7693|7703.8|7693.8|7713.5|7703.5|7696.5|7681|478
1657502100000|2022-07-11 01:15:00|7703.5|7693.5|7678.5|7668.5|7703.5|7693.5|7669.9|7656|464
1657502400000|2022-07-11 01:20:00|7677.5|7667.5|7667.3|7657.3|7685|7675|7656.5|7644|492
1657502700000|2022-07-11 01:25:00|7667.8|7657.8|7671|7661|7681.5|7671.5|7661.3|7647.6|373
1657503000000|2022-07-11 01:30:00|7671.3|7661.3|7669.5|7659.5|7685.5|7675.5|7663.8|7653.8|464
1657503300000|2022-07-11 01:35:00|7669.8|7659.8|7669.8|7659.8|7674.9|7662.3|7659.3|7649|386
1657503600000|2022-07-11 01:40:00|7668.5|7658.5|7692|7682|7697.8|7687.8|7665.3|7655.3|426
1657503900000|2022-07-11 01:45:00|7691.8|7681.8|7673.8|7663.8|7703.3|7691|7672.3|7660.5|466
1657504200000|2022-07-11 01:50:00|7673.5|7663.5|7670.8|7660.8|7677.8|7667.8|7660|7650|369
1657504500000|2022-07-11 01:55:00|7671.1|7661.1|7669.3|7659.3|7691.5|7678.8|7666.3|7653.6|410
1657504800000|2022-07-11 02:00:00|7669.8|7659.8|7672|7662|7681.5|7668.9|7661.3|7649.5|507
1657505100000|2022-07-11 02:05:00|7672.3|7662.3|7668|7658|7679.5|7668.1|7657|7647|406
1657505400000|2022-07-11 02:10:00|7667.8|7657.8|7669.5|7659.5|7671|7661|7663|7650.5|282
1657505700000|2022-07-11 02:15:00|7670.3|7660.3|7671.8|7661.8|7672.3|7662.3|7666|7656|94
1657506000000|2022-07-11 02:20:00|7670.8|7660.8|7673|7663|7677|7667|7670.3|7655|110
1657506300000|2022-07-11 02:25:00|7672.8|7662.8|7674.5|7664.5|7680.5|7666.5|7671.8|7659.4|99
1657506600000|2022-07-11 02:30:00|7674.8|7664.8|7682.3|7672.3|7685.8|7675.8|7665.5|7655.5|347
1657506900000|2022-07-11 02:35:00|7681.8|7671.8|7669|7659|7681.8|7671.8|7664.8|7654.8|296
1657507200000|2022-07-11 02:40:00|7668.5|7658.5|7667|7657|7682.6|7667.4|7661|7646.4|229
1657507500000|2022-07-11 02:45:00|7667.5|7657.5|7673|7663|7676.8|7663.8|7661.3|7650.4|205
1657507800000|2022-07-11 02:50:00|7673.3|7663.3|7665.5|7655.5|7676.3|7666.3|7664.5|7652.3|216
1657508100000|2022-07-11 02:55:00|7665.8|7655.8|7667.5|7657.5|7677.5|7663.5|7664.3|7653.3|188
1657508400000|2022-07-11 03:00:00|7667.3|7657.3|7670.8|7660.8|7676.6|7664|7663.8|7653.8|171
1657508700000|2022-07-11 03:05:00|7670.5|7660.5|7672.5|7662.5|7678.8|7668.8|7665.6|7652.9|170
1657509000000|2022-07-11 03:10:00|7672.3|7662.3|7673.5|7663.5|7682.3|7672.3|7670.8|7657.8|217
1657509300000|2022-07-11 03:15:00|7674.3|7664.3|7675.3|7665.3|7680.8|7670.8|7664|7654|250
1657509600000|2022-07-11 03:20:00|7674.8|7664.8|7677.5|7667.5|7683.3|7670.5|7672.5|7661.1|268
1657509900000|2022-07-11 03:25:00|7677.3|7667.3|7681.8|7671.8|7687.3|7673.8|7669.5|7655.4|199
1657510200000|2022-07-11 03:30:00|7682.3|7672.3|7680.8|7670.8|7684.5|7674.5|7676.5|7666.5|200
1657510500000|2022-07-11 03:35:00|7680.5|7670.5|7682.3|7672.3|7688.6|7673.3|7679|7668.6|131
1657510800000|2022-07-11 03:40:00|7682|7672|7673.8|7663.8|7682|7672|7673|7663|98
1657511100000|2022-07-11 03:45:00|7674.5|7664.5|7677|7667|7680.3|7670.3|7673.8|7663.8|79
1657511400000|2022-07-11 03:50:00|7676.5|7666.5|7672.5|7662.5|7679|7669|7671.5|7661.5|119
1657511700000|2022-07-11 03:55:00|7672.8|7662.8|7679|7669|7680.3|7670.3|7670.5|7660.5|140
1657512000000|2022-07-11 04:00:00|7679.3|7669.3|7678.5|7668.5|7683|7673|7675.8|7665.8|114
1657512300000|2022-07-11 04:05:00|7678.6|7668.6|7686|7676|7689.3|7679.3|7676.5|7666.5|112
1657512600000|2022-07-11 04:10:00|7685.8|7675.8|7688.3|7678.3|7691.3|7681.3|7683.5|7673.5|96
1657512900000|2022-07-11 04:15:00|7688|7678|7694|7684|7696.5|7686.5|7684.8|7674.8|102
1657513200000|2022-07-11 04:20:00|7693.8|7683.8|7686.5|7676.5|7695.1|7684.3|7686.5|7675.1|104
1657513500000|2022-07-11 04:25:00|7686.3|7676.3|7680.5|7670.5|7687.8|7676.5|7680.5|7667|86
1657513800000|2022-07-11 04:30:00|7680.3|7670.3|7678.8|7668.8|7681|7671|7674.5|7664.5|128
1657514100000|2022-07-11 04:35:00|7679|7669|7675|7665|7679.3|7669.3|7671.5|7661.5|91
1657514400000|2022-07-11 04:40:00|7674.8|7664.8|7666.3|7656.3|7678|7665.5|7665.3|7654.4|136
1657514700000|2022-07-11 04:45:00|7665|7655|7669.3|7659.3|7672.9|7662.3|7663|7651.3|91
1657515000000|2022-07-11 04:50:00|7670|7660|7669.5|7659.5|7673.9|7661.3|7663|7650.8|103
1657515300000|2022-07-11 04:55:00|7669.8|7659.8|7674.5|7664.5|7675.3|7665.3|7669.8|7659.8|93
1657515600000|2022-07-11 05:00:00|7675|7665|7670|7660|7675.3|7665.3|7665|7655|105
1657515900000|2022-07-11 05:05:00|7669.8|7659.8|7671.8|7661.8|7677|7667|7667.8|7653.9|100
1657516200000|2022-07-11 05:10:00|7671.5|7661.5|7669|7659|7673|7663|7665|7655|117
1657516500000|2022-07-11 05:15:00|7669.3|7659.3|7664.8|7654.8|7671.5|7661.5|7664.8|7654.8|143
1657516800000|2022-07-11 05:20:00|7665.8|7655.8|7666.3|7656.3|7667.3|7657.3|7661.8|7651.8|132
1657517100000|2022-07-11 05:25:00|7666.5|7656.5|7670|7660|7670|7660|7664.5|7654.5|114
1657517400000|2022-07-11 05:30:00|7670.3|7660.3|7622.5|7612.5|7674.3|7664.3|7621.8|7610.3|390
1657517700000|2022-07-11 05:35:00|7623|7613|7614.8|7604.8|7628.5|7618.5|7608.3|7598.3|572
1657518000000|2022-07-11 05:40:00|7615.8|7605.8|7620.8|7610.8|7632.3|7618|7611.5|7601.5|325
1657518300000|2022-07-11 05:45:00|7620.9|7610.9|7625.5|7615.5|7637|7627|7616.3|7600.5|402
1657518600000|2022-07-11 05:50:00|7625.3|7615.3|7613.8|7603.8|7629.3|7619.3|7612|7598.9|281
1657518900000|2022-07-11 05:55:00|7613.3|7603.3|7607.5|7597.5|7616|7606|7605.8|7592.4|343
1657519200000|2022-07-11 06:00:00|7608.3|7598.3|7632.8|7622.8|7635.8|7625.8|7608.3|7598.3|340
1657519500000|2022-07-11 06:05:00|7632.5|7622.5|7633.3|7623.3|7642.8|7632.8|7627.3|7614.4|443
1657519800000|2022-07-11 06:10:00|7634|7624|7620.3|7610.3|7643.8|7632|7615.5|7605.5|367
1657520100000|2022-07-11 06:15:00|7620|7610|7629|7619|7638.8|7623.9|7612.5|7602.5|264
1657520400000|2022-07-11 06:20:00|7629.5|7619.5|7626.8|7616.8|7629.5|7619.5|7618.5|7607.6|224
1657520700000|2022-07-11 06:25:00|7626.5|7616.5|7646.3|7636.3|7653.4|7639.8|7626.5|7616.5|326
1657521000000|2022-07-11 06:30:00|7647.8|7637.8|7651.3|7641.3|7655|7645|7637.8|7626.1|320
1657521300000|2022-07-11 06:35:00|7651.5|7641.5|7659|7649|7672.4|7659.5|7651.3|7641.3|361
1657521600000|2022-07-11 06:40:00|7658.8|7648.8|7648|7638|7660.3|7649.5|7642.5|7632.5|292
1657521900000|2022-07-11 06:45:00|7647.8|7637.8|7649.3|7639.3|7659|7649|7643.5|7631.6|266
1657522200000|2022-07-11 06:50:00|7649.8|7639.8|7646.8|7636.8|7650|7640|7638.5|7628.5|274
1657522500000|2022-07-11 06:55:00|7646.5|7636.5|7659.1|7649.1|7671.4|7661.4|7640.4|7630.4|472
1657522800000|2022-07-11 07:00:00|7657.9|7647.9|7652.9|7642.9|7663.9|7653.9|7645.6|7635.6|314
1657523100000|2022-07-11 07:05:00|7652.1|7642.1|7687.9|7677.9|7689.6|7679.6|7648.6|7638.6|307
1657523400000|2022-07-11 07:10:00|7687.6|7677.6|7713.1|7703.1|7721.4|7711.4|7686.1|7676.1|294
1657523700000|2022-07-11 07:15:00|7713.4|7703.4|7711.1|7701.1|7719.1|7709.1|7707.3|7697.3|257
1657524000000|2022-07-11 07:20:00|7711.9|7701.9|7708.9|7698.9|7724.1|7714.1|7706.9|7696.9|217
1657524300000|2022-07-11 07:25:00|7708.4|7698.4|7706.6|7696.6|7710.1|7700.1|7702.6|7692.6|228
1657524600000|2022-07-11 07:30:00|7706.4|7696.4|7701.6|7691.6|7708.1|7698.1|7694.6|7684.6|271
1657524900000|2022-07-11 07:35:00|7701.1|7691.1|7690.1|7680.1|7710.9|7700.9|7687.5|7677.5|206
1657525200000|2022-07-11 07:40:00|7690.4|7680.4|7681.1|7671.1|7700.1|7690.1|7673.1|7663.1|252
1657525500000|2022-07-11 07:45:00|7680.9|7670.9|7703.9|7693.9|7713.4|7703.4|7679.4|7669.4|292
1657525800000|2022-07-11 07:50:00|7704.1|7694.1|7691.1|7681.1|7707.6|7697.6|7688.1|7678.1|241
1657526100000|2022-07-11 07:55:00|7690.9|7680.9|7677.6|7667.6|7698.1|7688.1|7674.4|7664.4|206
1657526400000|2022-07-11 08:00:00|7677.9|7667.9|7677.9|7667.9|7686.6|7676.6|7673.9|7663.9|267
1657526700000|2022-07-11 08:05:00|7677.4|7667.4|7682.6|7672.6|7682.6|7672.6|7672.9|7662.9|162
1657527000000|2022-07-11 08:10:00|7682.4|7672.4|7680.4|7670.4|7688.9|7678.9|7676.9|7665.3|217
1657527300000|2022-07-11 08:15:00|7680.1|7670.1|7691.1|7681.1|7693.6|7683.6|7673.1|7663.1|180
1657527600000|2022-07-11 08:20:00|7690.4|7680.4|7683.9|7673.9|7694.9|7684.9|7676.9|7666.9|199
1657527900000|2022-07-11 08:25:00|7684.1|7674.1|7698.9|7688.9|7703.4|7693.4|7680.6|7670.6|220
1657528200000|2022-07-11 08:30:00|7698.4|7688.4|7713.6|7703.6|7714.1|7704.1|7696.4|7686.4|192
1657528500000|2022-07-11 08:35:00|7713.1|7703.1|7715.9|7705.9|7719.9|7709.9|7710.1|7700.1|202
1657528800000|2022-07-11 08:40:00|7716.1|7706.1|7702.9|7692.9|7717.4|7707.4|7701.6|7691.6|185
1657529100000|2022-07-11 08:45:00|7702.6|7692.6|7708.4|7698.4|7709.4|7699.4|7700.4|7690.4|214
1657529400000|2022-07-11 08:50:00|7708.6|7698.6|7713.1|7703.1|7714.9|7704.9|7707.6|7697.6|157
1657529700000|2022-07-11 08:55:00|7713.4|7703.4|7698.6|7688.6|7714.4|7704.4|7698.6|7688.6|170
1657530000000|2022-07-11 09:00:00|7697.9|7687.9|7724.6|7714.6|7745.8|7735.8|7685.1|7672.9|327
1657530300000|2022-07-11 09:05:00|7724.1|7714.1|7725.9|7715.9|7733.6|7723.6|7722.6|7712.6|237
1657530600000|2022-07-11 09:10:00|7725.1|7715.1|7703.1|7693.1|7729.9|7719.9|7702.4|7691.9|202
1657530900000|2022-07-11 09:15:00|7703.4|7693.4|7703.1|7693.1|7711.9|7701.9|7701.9|7691.9|213
1657531200000|2022-07-11 09:20:00|7702.9|7692.9|7706.1|7696.1|7706.1|7696.1|7700.6|7690.6|181
1657531500000|2022-07-11 09:25:00|7706.4|7696.4|7688.6|7678.6|7707.1|7697.1|7682.1|7672.1|217
1657531800000|2022-07-11 09:30:00|7688.4|7678.4|7673.6|7663.6|7695.4|7681.6|7671.1|7661.1|235
1657532100000|2022-07-11 09:35:00|7673.4|7663.4|7677.9|7667.9|7679.9|7669.9|7670.6|7660.6|143
1657532400000|2022-07-11 09:40:00|7677.6|7667.6|7670.9|7660.9|7680.1|7670.1|7669.9|7659.9|134
1657532700000|2022-07-11 09:45:00|7671.1|7661.1|7671.1|7661.1|7672.6|7662.6|7660.1|7646|210
1657533000000|2022-07-11 09:50:00|7671.4|7661.4|7667.9|7657.9|7673.1|7663.1|7664.9|7654.9|180
1657533300000|2022-07-11 09:55:00|7668.1|7658.1|7662.1|7652.1|7672.1|7662.1|7661.1|7651.1|169
1657533600000|2022-07-11 10:00:00|7662.4|7652.4|7680.4|7670.4|7680.4|7670.4|7661.9|7651.9|185
1657533900000|2022-07-11 10:05:00|7681.4|7671.4|7682.9|7672.9|7689.6|7679.6|7679.9|7669.9|147
1657534200000|2022-07-11 10:10:00|7683.1|7673.1|7681.4|7671.4|7689.6|7679.6|7678.9|7668.9|175
1657534500000|2022-07-11 10:15:00|7681.1|7671.1|7687.6|7677.6|7691.1|7681.1|7672.6|7662.6|133
1657534800000|2022-07-11 10:20:00|7687.9|7677.9|7690.6|7680.6|7696.9|7686.9|7685.9|7675.9|195
1657535100000|2022-07-11 10:25:00|7690.9|7680.9|7690.6|7680.6|7692.4|7682.4|7683.1|7673.1|185
1657535400000|2022-07-11 10:30:00|7690.4|7680.4|7678.9|7668.9|7692.6|7682.6|7675.4|7665.4|192
1657535700000|2022-07-11 10:35:00|7679.4|7669.4|7678.1|7668.1|7685.6|7675.6|7677.9|7667.9|142
1657536000000|2022-07-11 10:40:00|7678.4|7668.4|7682.6|7672.6|7683.4|7673.4|7676.1|7666.1|136
1657536300000|2022-07-11 10:45:00|7682.4|7672.4|7681.4|7671.4|7684.1|7674.1|7680.6|7670.6|65
1657536600000|2022-07-11 10:50:00|7681.6|7671.6|7680.1|7670.1|7683.6|7673.6|7671.6|7661.6|117
1657536900000|2022-07-11 10:55:00|7679.9|7669.9|7687.6|7677.6|7688.9|7678.9|7676.4|7666.4|163
1657537200000|2022-07-11 11:00:00|7688.1|7678.1|7689.1|7679.1|7693.9|7683.9|7683.4|7673.4|146
1657537500000|2022-07-11 11:05:00|7688.9|7678.9|7696.1|7686.1|7696.1|7686.1|7688.6|7678.6|148
1657537800000|2022-07-11 11:10:00|7697.6|7687.6|7691.6|7681.6|7706.6|7696.6|7691.6|7681.6|154
1657538100000|2022-07-11 11:15:00|7689.6|7679.6|7688.1|7678.1|7696.1|7686.1|7687.1|7677.1|151
1657538400000|2022-07-11 11:20:00|7687.4|7677.4|7682.4|7672.4|7693.6|7683.6|7681.6|7671.6|152
1657538700000|2022-07-11 11:25:00|7683.9|7673.9|7661.6|7651.6|7684.6|7674.6|7660.9|7650.9|219
1657539000000|2022-07-11 11:30:00|7662.1|7652.1|7642.6|7632.6|7670.6|7660.6|7642.6|7632.6|332
1657539300000|2022-07-11 11:35:00|7643.6|7633.6|7647.6|7637.6|7648.6|7638.6|7640.6|7630.6|207
1657539600000|2022-07-11 11:40:00|7647.1|7637.1|7642.1|7632.1|7652.9|7642.9|7642.1|7632.1|174
1657539900000|2022-07-11 11:45:00|7642.4|7632.4|7638.4|7628.4|7644.4|7634.4|7636.1|7626.1|170
1657540200000|2022-07-11 11:50:00|7638.1|7628.1|7645.1|7635.1|7647.9|7637.9|7636.6|7626.6|214
1657540500000|2022-07-11 11:55:00|7645.4|7635.4|7655.1|7645.1|7656.1|7646.1|7644.9|7634.9|211
1657540800000|2022-07-11 12:00:00|7654.9|7644.9|7653.4|7643.4|7659.6|7649.6|7649.9|7639.9|201
1657541100000|2022-07-11 12:05:00|7652.6|7642.6|7654.4|7644.4|7659.1|7649.1|7651.6|7641.6|196
1657541400000|2022-07-11 12:10:00|7655.9|7645.9|7683.6|7673.6|7693.6|7683.6|7655.9|7645.9|339
1657541700000|2022-07-11 12:15:00|7683.9|7673.9|7697.9|7687.9|7701.4|7691.4|7681.6|7671.6|219
1657542000000|2022-07-11 12:20:00|7698.6|7688.6|7702.9|7692.9|7703.6|7693.6|7692.1|7682.1|253
1657542300000|2022-07-11 12:25:00|7702.6|7692.6|7685.4|7675.4|7705.8|7692.9|7682.6|7672.6|260
1657542600000|2022-07-11 12:30:00|7685.1|7675.1|7677.9|7667.9|7685.4|7675.4|7667.4|7657.4|297
1657542900000|2022-07-11 12:35:00|7677.6|7667.6|7674.6|7664.6|7677.9|7667.9|7670.6|7660.6|246
1657543200000|2022-07-11 12:40:00|7674.9|7664.9|7674.6|7664.6|7681.4|7671.4|7672.6|7662.6|209
1657543500000|2022-07-11 12:45:00|7674.4|7664.4|7675.6|7665.6|7676.9|7666.9|7666.6|7656.6|232
1657543800000|2022-07-11 12:50:00|7676.1|7666.1|7677.1|7667.1|7680.1|7670.1|7674.9|7664.9|233
1657544100000|2022-07-11 12:55:00|7676.6|7666.6|7665.6|7655.6|7685.1|7675.1|7665.1|7655.1|225
1657544400000|2022-07-11 13:00:00|7665.9|7655.9|7644.8|7634.8|7666.1|7656.1|7638.5|7628.5|733
1657544700000|2022-07-11 13:05:00|7645.8|7635.8|7667.6|7657.6|7669.9|7659.9|7645.8|7635.8|452
1657545000000|2022-07-11 13:10:00|7667.9|7657.9|7646.1|7636.1|7667.9|7657.9|7640.6|7630.6|405
1657545300000|2022-07-11 13:15:00|7646.6|7636.6|7649.1|7639.1|7657.9|7647.9|7642.4|7632.4|373
1657545600000|2022-07-11 13:20:00|7648.9|7638.9|7644.4|7634.4|7653.6|7643.6|7638.4|7628.4|296
1657545900000|2022-07-11 13:25:00|7643.9|7633.9|7646.1|7636.1|7653.1|7643.1|7642.6|7632.6|224
1657546200000|2022-07-11 13:30:00|7645.9|7635.9|7620.9|7610.9|7648.4|7638.4|7616.9|7606.9|515
1657546500000|2022-07-11 13:35:00|7620.6|7610.6|7602.1|7592.1|7628.4|7615.4|7601.9|7591.9|477
1657546800000|2022-07-11 13:40:00|7602.6|7592.6|7581|7571|7605.4|7595.4|7569.6|7549.6|652
1657547100000|2022-07-11 13:45:00|7579.3|7569.3|7564.4|7554.4|7582.1|7572.1|7549.5|7539.5|669
1657547400000|2022-07-11 13:50:00|7562.4|7552.4|7564.9|7554.9|7573.1|7563.1|7551.1|7541.1|564
1657547700000|2022-07-11 13:55:00|7565.1|7555.1|7587.1|7577.1|7600.3|7590.3|7555.4|7545.4|693
1657548000000|2022-07-11 14:00:00|7586.6|7576.6|7568.6|7558.6|7591.8|7581.8|7559.1|7549.1|560
1657548300000|2022-07-11 14:05:00|7568.9|7558.9|7570.6|7560.6|7581.1|7571.1|7568.1|7558.1|462
1657548600000|2022-07-11 14:10:00|7569.9|7559.9|7547.6|7537.6|7584.1|7574.1|7547.6|7537.6|502
1657548900000|2022-07-11 14:15:00|7547.4|7537.4|7540.4|7530.4|7562.6|7552.6|7539.9|7529.9|455
1657549200000|2022-07-11 14:20:00|7540.1|7530.1|7548.6|7538.6|7549.6|7539.6|7535.1|7525.1|420
1657549500000|2022-07-11 14:25:00|7548.4|7538.4|7532.4|7522.4|7555.4|7545.4|7526.9|7516.9|418
1657549800000|2022-07-11 14:30:00|7531.9|7521.9|7560.9|7550.9|7564.6|7554.6|7530.9|7520.9|480
1657550100000|2022-07-11 14:35:00|7561.9|7551.9|7573.1|7563.1|7576.1|7566.1|7557.6|7547.6|430
1657550400000|2022-07-11 14:40:00|7572.9|7562.9|7584.6|7574.6|7584.6|7574.6|7571.6|7561.6|493
1657550700000|2022-07-11 14:45:00|7584.4|7574.4|7577.1|7567.1|7586.1|7576.1|7570.1|7560.1|436
1657551000000|2022-07-11 14:50:00|7577.4|7567.4|7578.6|7568.6|7591.6|7581.6|7576.6|7566.6|464
1657551300000|2022-07-11 14:55:00|7578.9|7568.9|7576.4|7566.4|7586.4|7576.4|7574.4|7564.4|382
1657551600000|2022-07-11 15:00:00|7574.6|7564.6|7581.6|7571.6|7585.1|7575.1|7572.4|7562.4|354
1657551900000|2022-07-11 15:05:00|7582.1|7572.1|7575.9|7565.9|7587.1|7577.1|7572.1|7562.1|339
1657552200000|2022-07-11 15:10:00|7575.6|7565.6|7582.6|7572.6|7594.6|7584.6|7573.9|7563.9|370
1657552500000|2022-07-11 15:15:00|7582.9|7572.9|7579.9|7569.9|7592.9|7582.9|7579.1|7569.1|378
1657552800000|2022-07-11 15:20:00|7579.6|7569.6|7574.1|7564.1|7589.4|7579.4|7573.6|7563.6|361
1657553100000|2022-07-11 15:25:00|7574.9|7564.9|7590.6|7580.6|7596.4|7586.4|7574.9|7564.9|430
1657553400000|2022-07-11 15:30:00|7590.9|7580.9|7585.1|7575.1|7591.4|7581.4|7581.1|7571.1|280
1657553700000|2022-07-11 15:35:00|7584.9|7574.9|7591.4|7581.4|7601.8|7591.1|7584.4|7574.4|252
1657554000000|2022-07-11 15:40:00|7591.6|7581.6|7584.4|7574.4|7593.9|7583.9|7580.9|7570.9|326
1657554300000|2022-07-11 15:45:00|7586.1|7576.1|7582.9|7572.9|7599.6|7589.6|7582.1|7572.1|332
1657554600000|2022-07-11 15:50:00|7583.4|7573.4|7578.1|7568.1|7586.6|7576.6|7575.4|7565.4|313
1657554900000|2022-07-11 15:55:00|7578.4|7568.4|7575.9|7565.9|7582|7571.9|7571.9|7561.9|268
1657555200000|2022-07-11 16:00:00|7575.6|7565.6|7566.1|7556.1|7580.4|7570.4|7562.1|7552.1|269
1657555500000|2022-07-11 16:05:00|7565.9|7555.9|7573.9|7563.9|7575.1|7565.1|7565.9|7555.9|344
1657555800000|2022-07-11 16:10:00|7573.4|7563.4|7580.1|7570.1|7581.4|7571.4|7571.9|7561.9|253
1657556100000|2022-07-11 16:15:00|7579.9|7569.9|7575.6|7565.6|7582.4|7572.4|7573.6|7563.6|205
1657556400000|2022-07-11 16:20:00|7575.4|7565.4|7572.1|7562.1|7575.6|7565.6|7567.4|7557.4|221
1657556700000|2022-07-11 16:25:00|7571.9|7561.9|7571.6|7561.6|7574.9|7564.9|7570.6|7560.6|178
1657557000000|2022-07-11 16:30:00|7571.9|7561.9|7569.1|7559.1|7572.4|7562.4|7561.6|7551.6|212
1657557300000|2022-07-11 16:35:00|7569.6|7559.6|7574.6|7564.6|7574.9|7564.9|7568.1|7558.1|188
1657557600000|2022-07-11 16:40:00|7574.1|7564.1|7588.1|7578.1|7588.9|7578.9|7574.1|7564.1|217
1657557900000|2022-07-11 16:45:00|7588.4|7578.4|7584.1|7574.1|7592.4|7582.4|7581.6|7571.6|232
1657558200000|2022-07-11 16:50:00|7584.4|7574.4|7584.4|7574.4|7586.1|7576.1|7577.4|7567.4|230
1657558500000|2022-07-11 16:55:00|7584.1|7574.1|7594.4|7584.4|7594.9|7584.9|7583.1|7573.1|263
1657584000000|2022-07-12 00:00:00|7596|7576|7589.6|7569.6|7599.3|7579.3|7587.1|7567.1|98
1657584300000|2022-07-12 00:05:00|7591.9|7571.9|7587.6|7577.6|7591.9|7581.6|7583.6|7568.1|80
1657584600000|2022-07-12 00:10:00|7587.5|7577.5|7582.8|7572.8|7587.9|7577.9|7581|7571|120
1657584900000|2022-07-12 00:15:00|7582.5|7572.5|7578.3|7568.3|7583.5|7573.5|7574|7562.6|85
1657585200000|2022-07-12 00:20:00|7582.5|7562.5|7577.8|7567.8|7587.4|7572.9|7573|7560.4|81
1657585500000|2022-07-12 00:25:00|7577.5|7567.5|7568|7558|7577.8|7567.8|7567.3|7557.3|92
1657585800000|2022-07-12 00:30:00|7568.3|7558.3|7566|7556|7570.3|7560.3|7565.5|7555.5|119
1657586100000|2022-07-12 00:35:00|7566.3|7556.3|7573.5|7563.5|7573.8|7563.8|7565.5|7555.5|119
1657586400000|2022-07-12 00:40:00|7573.8|7563.8|7566.5|7556.5|7577.5|7567.5|7565.5|7555.5|104
1657586700000|2022-07-12 00:45:00|7566.3|7556.3|7562.6|7552.6|7573|7563|7561.3|7551.3|158
1657587000000|2022-07-12 00:50:00|7562.9|7552.9|7566.5|7556.5|7569.9|7559.9|7560.5|7550.5|267
1657587300000|2022-07-12 00:55:00|7566.8|7556.8|7567.5|7557.5|7570.5|7560.5|7561.8|7551.8|167
1657587600000|2022-07-12 01:00:00|7568.5|7558.5|7545.1|7535.1|7570|7560|7535.6|7525.6|538
1657587900000|2022-07-12 01:05:00|7545|7535|7545.3|7535.3|7561.3|7551.3|7544.3|7534.3|364
1657588200000|2022-07-12 01:10:00|7545|7535|7532.3|7522.3|7545.3|7535.3|7531.5|7516.5|327
1657588500000|2022-07-12 01:15:00|7532.5|7522.5|7519.5|7509.5|7537.5|7527.5|7517|7507|363
1657588800000|2022-07-12 01:20:00|7520.3|7510.3|7526.5|7516.5|7533.5|7523.5|7518.8|7508.8|373
1657589100000|2022-07-12 01:25:00|7527.3|7517.3|7537.5|7527.5|7542.8|7532.8|7527.3|7517.3|362
1657589400000|2022-07-12 01:30:00|7537.8|7527.8|7593.8|7583.8|7596.8|7586.8|7536.5|7526.5|551
1657589700000|2022-07-12 01:35:00|7593.5|7583.5|7590.5|7580.5|7598.3|7588.3|7575.5|7565.5|428
1657590000000|2022-07-12 01:40:00|7589.5|7579.5|7606.5|7596.5|7615.5|7605.5|7589.5|7579.5|444
1657590300000|2022-07-12 01:45:00|7606.3|7596.3|7616|7606|7616|7606|7593.8|7581|417
1657590600000|2022-07-12 01:50:00|7615.8|7605.8|7634|7624|7647|7637|7607.8|7597.8|530
1657590900000|2022-07-12 01:55:00|7633.5|7623.5|7639.8|7629.8|7642.3|7632.3|7625.5|7615.5|440
1657591200000|2022-07-12 02:00:00|7639|7629|7629.8|7619.8|7659.5|7649.5|7627.5|7617.5|417
1657591500000|2022-07-12 02:05:00|7629.5|7619.5|7624.8|7614.8|7634.5|7624.5|7619.4|7606.8|377
1657591800000|2022-07-12 02:10:00|7626.5|7616.5|7626|7616|7631|7621|7609.5|7599.5|314
1657592100000|2022-07-12 02:15:00|7625.8|7615.8|7622.5|7612.5|7627.9|7616|7615.8|7602.4|128
1657592400000|2022-07-12 02:20:00|7623.8|7613.8|7623.5|7613.5|7631.5|7619.8|7617|7607|185
1657592700000|2022-07-12 02:25:00|7623.8|7613.8|7620.3|7610.3|7626.8|7616.8|7615.3|7601.8|172
1657593000000|2022-07-12 02:30:00|7618.8|7608.8|7630|7620|7633|7623|7613.8|7603.8|325
1657593300000|2022-07-12 02:35:00|7630.5|7620.5|7632.5|7622.5|7640.5|7630.5|7622.5|7610.1|311
1657593600000|2022-07-12 02:40:00|7632.3|7622.3|7624.8|7614.8|7632.5|7622.5|7622.3|7612.3|257
1657593900000|2022-07-12 02:45:00|7624.5|7614.5|7607|7597|7635|7625|7607|7597|288
1657594200000|2022-07-12 02:50:00|7607.3|7597.3|7607.5|7597.5|7616.3|7606.3|7599.8|7589.8|324
1657594500000|2022-07-12 02:55:00|7606.8|7596.8|7611.3|7601.3|7612.5|7602.5|7600.5|7589.8|239
1657594800000|2022-07-12 03:00:00|7610.5|7600.5|7605.8|7595.8|7619.3|7609.3|7604|7594|371
1657595100000|2022-07-12 03:05:00|7605.3|7595.3|7597.5|7587.5|7606|7596|7584.5|7574.5|366
1657595400000|2022-07-12 03:10:00|7597.8|7587.8|7590.8|7580.8|7598.8|7588.8|7586.8|7576.8|258
1657595700000|2022-07-12 03:15:00|7590.5|7580.5|7579.5|7569.5|7590.8|7580.8|7576.8|7566.8|244
1657596000000|2022-07-12 03:20:00|7579.8|7569.8|7575|7565|7584.5|7574.5|7573.8|7563.8|218
1657596300000|2022-07-12 03:25:00|7575.3|7565.3|7574.3|7564.3|7580|7570|7564.5|7554.5|286
1657596600000|2022-07-12 03:30:00|7573.3|7563.3|7567|7557|7581|7568|7567|7557|114
1657596900000|2022-07-12 03:35:00|7567.3|7557.3|7558.5|7548.5|7568.3|7558.3|7555.4|7545.4|137
1657597200000|2022-07-12 03:40:00|7558.8|7548.8|7566.8|7556.8|7568|7558|7557.5|7547.5|112
1657597500000|2022-07-12 03:45:00|7565.3|7555.3|7567.3|7557.3|7568.3|7558.3|7562.3|7552.3|117
1657597800000|2022-07-12 03:50:00|7567.5|7557.5|7570.5|7560.5|7571.5|7561.5|7567|7557|130
1657598100000|2022-07-12 03:55:00|7570.8|7560.8|7571.5|7561.5|7572.8|7562.8|7567|7557|150
1657598400000|2022-07-12 04:00:00|7571.3|7561.3|7556.3|7546.3|7572|7562|7553.8|7543.8|144
1657598700000|2022-07-12 04:05:00|7556|7546|7562|7552|7563.5|7553.5|7555.8|7545.8|107
1657599000000|2022-07-12 04:10:00|7562.3|7552.3|7560.3|7550.3|7562.3|7552.3|7557|7547|75
1657599300000|2022-07-12 04:15:00|7558.8|7548.8|7560|7550|7563.3|7553.3|7557.3|7547.3|138
1657599600000|2022-07-12 04:20:00|7559.8|7549.8|7560|7550|7560.5|7550.5|7553.5|7543.5|143
1657599900000|2022-07-12 04:25:00|7560.3|7550.3|7554.8|7544.8|7562|7552|7554|7544|101
1657600200000|2022-07-12 04:30:00|7554.3|7544.3|7552.8|7542.8|7554.3|7544.3|7546|7536|92
1657600500000|2022-07-12 04:35:00|7552.5|7542.5|7555.8|7545.8|7559|7549|7551|7541|89
1657600800000|2022-07-12 04:40:00|7556|7546|7551|7541|7558|7548|7548.8|7538.8|109
1657601100000|2022-07-12 04:45:00|7550.8|7540.8|7553|7543|7557.3|7547.3|7547.3|7533.9|120
1657601400000|2022-07-12 04:50:00|7552.8|7542.8|7550.5|7540.5|7553|7543|7546.3|7536.3|106
1657601700000|2022-07-12 04:55:00|7550.3|7540.3|7551.5|7541.5|7551.5|7541.5|7546.3|7536.3|100
1657602000000|2022-07-12 05:00:00|7551.3|7541.3|7551.5|7541.5|7555.8|7545.8|7539.8|7529.8|245
1657602300000|2022-07-12 05:05:00|7551.8|7541.8|7550.8|7540.8|7556|7546|7547|7537|141
1657602600000|2022-07-12 05:10:00|7551.3|7541.3|7544|7534|7551.3|7541.3|7538.3|7528.3|215
1657602900000|2022-07-12 05:15:00|7543|7533|7540|7530|7543|7533|7532.5|7522.5|193
1657603200000|2022-07-12 05:20:00|7540.3|7530.3|7557.8|7547.8|7558.8|7548.8|7540.3|7530.3|189
1657603500000|2022-07-12 05:25:00|7557.5|7547.5|7561|7551|7565.5|7555.5|7554|7544|174
1657603800000|2022-07-12 05:30:00|7561.3|7551.3|7561.3|7551.3|7567.5|7557.5|7536.8|7526.8|485
1657604100000|2022-07-12 05:35:00|7561.5|7551.5|7547|7537|7563.1|7552|7546.3|7536.3|316
1657604400000|2022-07-12 05:40:00|7547.5|7537.5|7565.8|7555.8|7569.8|7559.8|7547|7537|280
1657604700000|2022-07-12 05:45:00|7565.3|7555.3|7530.8|7520.8|7565.3|7555.3|7528|7518|367
1657605000000|2022-07-12 05:50:00|7531|7521|7533.5|7523.5|7544|7534|7530|7520|315
1657605300000|2022-07-12 05:55:00|7533.3|7523.3|7539|7529|7542.8|7532.8|7533.3|7523.3|232
1657605600000|2022-07-12 06:00:00|7538.5|7528.5|7531.5|7521.5|7542.5|7532.5|7530.8|7520.8|377
1657605900000|2022-07-12 06:05:00|7531|7521|7539.3|7529.3|7541.3|7531.3|7522.8|7512.8|377
1657606200000|2022-07-12 06:10:00|7539|7529|7549.8|7539.8|7551|7541|7533|7523|285
1657606500000|2022-07-12 06:15:00|7549.5|7539.5|7535.8|7525.8|7549.5|7539.5|7532.5|7522.5|261
1657606800000|2022-07-12 06:20:00|7535.5|7525.5|7547|7537|7556|7546|7532.5|7522.5|356
1657607100000|2022-07-12 06:25:00|7547.5|7537.5|7546.8|7536.8|7558.5|7548.5|7545|7535|324
1657607400000|2022-07-12 06:30:00|7547|7537|7547.5|7537.5|7554.8|7544.8|7540.8|7530.8|368
1657607700000|2022-07-12 06:35:00|7547|7537|7551|7541|7560.5|7550.5|7546.3|7532|351
1657608000000|2022-07-12 06:40:00|7550.8|7540.8|7543.5|7533.5|7556|7546|7540.8|7530.8|299
1657608300000|2022-07-12 06:45:00|7543.8|7533.8|7533.3|7523.3|7545|7535|7533.3|7523.3|317
1657608600000|2022-07-12 06:50:00|7533.5|7523.5|7522.3|7512.3|7533.8|7523.8|7521.3|7509.9|340
1657608900000|2022-07-12 06:55:00|7522|7512|7494.6|7484.6|7524|7514|7489.1|7479.1|566
1657609200000|2022-07-12 07:00:00|7495.5|7485.5|7504.1|7494.1|7514.1|7504.1|7489.5|7479.5|333
1657609500000|2022-07-12 07:05:00|7504.6|7494.6|7494.9|7484.9|7509.4|7499.4|7493.4|7483.4|301
1657609800000|2022-07-12 07:10:00|7495.1|7485.1|7481.9|7471.9|7495.1|7485.1|7476.4|7466.4|219
1657610100000|2022-07-12 07:15:00|7482.1|7472.1|7460.9|7450.9|7486.9|7476.9|7458.8|7448.8|289
1657610400000|2022-07-12 07:20:00|7460.6|7450.6|7450.4|7440.4|7461.6|7451.6|7441.8|7431.8|335
1657610700000|2022-07-12 07:25:00|7450.9|7440.9|7453.1|7443.1|7454.6|7444.6|7443.1|7430.4|264
1657611000000|2022-07-12 07:30:00|7452.9|7442.9|7443.4|7433.4|7462.3|7445.6|7443.4|7433.4|276
1657611300000|2022-07-12 07:35:00|7444.8|7434.8|7452.4|7442.4|7454.1|7444.1|7443.6|7433.6|237
1657611600000|2022-07-12 07:40:00|7452.1|7442.1|7468.6|7458.6|7468.6|7458.6|7450.6|7440.6|202
1657611900000|2022-07-12 07:45:00|7468.9|7458.9|7466.1|7456.1|7475.9|7465.9|7464.1|7454.1|291
1657612200000|2022-07-12 07:50:00|7465.6|7455.6|7467.9|7457.9|7472.4|7462.4|7461.6|7451.6|254
1657612500000|2022-07-12 07:55:00|7467.6|7457.6|7479.4|7469.4|7482.6|7472.6|7459.6|7449.6|240
1657612800000|2022-07-12 08:00:00|7479.6|7469.6|7473.4|7463.4|7480.1|7470.1|7466.9|7456.9|192
1657613100000|2022-07-12 08:05:00|7473.1|7463.1|7450.9|7440.9|7478.4|7468.4|7449.6|7439.6|144
1657613400000|2022-07-12 08:10:00|7450.6|7440.6|7466.6|7456.6|7469.1|7459.1|7450.4|7440.4|227
1657613700000|2022-07-12 08:15:00|7466.9|7456.9|7451.6|7441.6|7467.9|7457.9|7451.4|7441.4|181
1657614000000|2022-07-12 08:20:00|7452.1|7442.1|7454.1|7444.1|7465.1|7455.1|7452.1|7442.1|148
1657614300000|2022-07-12 08:25:00|7454.4|7444.4|7459.9|7449.9|7460.4|7450.4|7451.6|7441.6|127
1657614600000|2022-07-12 08:30:00|7459.6|7449.6|7478.6|7468.6|7483.4|7473.4|7459.6|7449.6|226
1657614900000|2022-07-12 08:35:00|7478.1|7468.1|7483.4|7473.4|7487.1|7477.1|7474.4|7464.4|148
1657615200000|2022-07-12 08:40:00|7483.1|7473.1|7469.4|7459.4|7484.1|7474.1|7468.9|7458.9|180
1657615500000|2022-07-12 08:45:00|7469.1|7459.1|7473.4|7463.4|7473.9|7463.9|7464.6|7454.6|146
1657615800000|2022-07-12 08:50:00|7473.6|7463.6|7474.1|7464.1|7476.9|7466.9|7464.4|7454.4|159
1657616100000|2022-07-12 08:55:00|7473.9|7463.9|7462.9|7452.9|7474.1|7464.1|7461.4|7451.4|139
1657616400000|2022-07-12 09:00:00|7463.1|7453.1|7444.6|7434.6|7466.4|7456.4|7442.9|7432.9|224
1657616700000|2022-07-12 09:05:00|7444.4|7434.4|7457.9|7447.9|7459.1|7449.1|7441.9|7431.9|178
1657617000000|2022-07-12 09:10:00|7458.4|7448.4|7459.1|7449.1|7464.9|7454.9|7457.4|7447.4|169
1657617300000|2022-07-12 09:15:00|7460.1|7450.1|7462.4|7452.4|7463.9|7453.9|7451.9|7441.9|195
1657617600000|2022-07-12 09:20:00|7462.6|7452.6|7452.6|7442.6|7462.9|7452.9|7451.1|7441.1|152
1657617900000|2022-07-12 09:25:00|7452.9|7442.9|7463.1|7453.1|7463.4|7453.4|7451.1|7441.1|158
1657618200000|2022-07-12 09:30:00|7462.9|7452.9|7464.1|7454.1|7467.6|7457.6|7461.9|7451.9|98
1657618500000|2022-07-12 09:35:00|7463.9|7453.9|7457.1|7447.1|7467.1|7457.1|7456.6|7446.6|165
1657618800000|2022-07-12 09:40:00|7457.4|7447.4|7459.1|7449.1|7460.9|7450.9|7455.4|7445.4|130
1657619100000|2022-07-12 09:45:00|7459.4|7449.4|7456.6|7446.6|7460.9|7450.9|7447.4|7437.4|161
1657619400000|2022-07-12 09:50:00|7456.4|7446.4|7447.6|7437.6|7460.4|7450.4|7447.4|7437.4|162
1657619700000|2022-07-12 09:55:00|7447.9|7437.9|7449.9|7439.9|7458.9|7448.9|7447.9|7437.9|181
1657620000000|2022-07-12 10:00:00|7449.6|7439.6|7454.1|7444.1|7456.9|7446.9|7444.6|7434.6|174
1657620300000|2022-07-12 10:05:00|7454.4|7444.4|7450.1|7440.1|7456.1|7446.1|7448.6|7438.6|176
1657620600000|2022-07-12 10:10:00|7451.4|7441.4|7461.1|7451.1|7463.9|7453.9|7445.9|7435.9|180
1657620900000|2022-07-12 10:15:00|7460.9|7450.9|7452.6|7442.6|7465.9|7455.9|7452.1|7442.1|151
1657621200000|2022-07-12 10:20:00|7452.9|7442.9|7465.4|7455.4|7465.4|7455.4|7452.6|7442.6|169
1657621500000|2022-07-12 10:25:00|7465.6|7455.6|7471.9|7461.9|7472.6|7462.6|7464.6|7454.6|178
1657621800000|2022-07-12 10:30:00|7472.1|7462.1|7478.9|7468.9|7478.9|7468.9|7471.1|7461.1|165
1657622100000|2022-07-12 10:35:00|7479.1|7469.1|7468.4|7458.4|7480.9|7470.9|7462.1|7452.1|162
1657622400000|2022-07-12 10:40:00|7468.1|7458.1|7466.4|7456.4|7476.6|7466.6|7466.4|7456.4|189
1657622700000|2022-07-12 10:45:00|7468.1|7458.1|7457.9|7447.9|7469.1|7459.1|7453.9|7443.9|185
1657623000000|2022-07-12 10:50:00|7456.9|7446.9|7448.6|7438.6|7460.1|7450.1|7445.9|7435.9|168
1657623300000|2022-07-12 10:55:00|7448.4|7438.4|7448.6|7438.6|7453.6|7443.6|7439.9|7429.9|261
1657623600000|2022-07-12 11:00:00|7447.4|7437.4|7425.1|7415.1|7447.9|7437.9|7418.9|7408.9|278
1657623900000|2022-07-12 11:05:00|7424.9|7414.9|7406.4|7396.4|7429.4|7419.4|7403.1|7393.1|274
1657624200000|2022-07-12 11:10:00|7406.6|7396.6|7384.9|7374.9|7409.1|7399.1|7380.9|7370.9|354
1657624500000|2022-07-12 11:15:00|7385.1|7375.1|7397.1|7387.1|7404.6|7394.6|7385.1|7375.1|263
1657624800000|2022-07-12 11:20:00|7397.4|7387.4|7405.9|7395.9|7415.1|7405.1|7397.4|7387.4|294
1657625100000|2022-07-12 11:25:00|7406.1|7396.1|7400.9|7390.9|7410.9|7400.9|7394.1|7384.1|252
1657625400000|2022-07-12 11:30:00|7401.6|7391.6|7401.1|7391.1|7428.6|7418.6|7400.6|7390.6|328
1657625700000|2022-07-12 11:35:00|7400.9|7390.9|7393.1|7383.1|7402.9|7392.9|7391.1|7381.1|221
1657626000000|2022-07-12 11:40:00|7393.4|7383.4|7399.6|7389.6|7409.9|7399.9|7393.4|7383.4|215
1657626300000|2022-07-12 11:45:00|7399.4|7389.4|7391.1|7381.1|7401.1|7391.1|7383.4|7373.4|214
1657626600000|2022-07-12 11:50:00|7391.4|7381.4|7389.6|7379.6|7394.6|7384.6|7384.4|7374.4|237
1657626900000|2022-07-12 11:55:00|7389.4|7379.4|7397.4|7387.4|7397.9|7387.9|7383.9|7373.9|230
1657627200000|2022-07-12 12:00:00|7396.6|7386.6|7408.4|7398.4|7408.6|7398.6|7394.9|7384.9|316
1657627500000|2022-07-12 12:05:00|7408.1|7398.1|7413.6|7403.6|7417.1|7407.1|7406.9|7396.9|269
1657627800000|2022-07-12 12:10:00|7412.9|7402.9|7417.6|7407.6|7426.9|7416.9|7402.4|7392.4|319
1657628100000|2022-07-12 12:15:00|7418.4|7408.4|7431.4|7421.4|7432.1|7422.1|7413.9|7403.9|306
1657628400000|2022-07-12 12:20:00|7430.1|7420.1|7420|7410|7433.1|7423.1|7418.6|7408.6|341
1657628700000|2022-07-12 12:25:00|7420.9|7410.9|7435.1|7425.1|7436.4|7426.4|7420.9|7410.9|251
1657629000000|2022-07-12 12:30:00|7435.4|7425.4|7430.9|7420.9|7436.6|7426.6|7423.9|7413.9|313
1657629300000|2022-07-12 12:35:00|7429.9|7419.9|7431.4|7421.4|7434.4|7424.4|7422.6|7412.6|233
1657629600000|2022-07-12 12:40:00|7432.4|7422.4|7435.1|7425.1|7438.4|7428.4|7426.9|7416.9|290
1657629900000|2022-07-12 12:45:00|7434.9|7424.9|7422.9|7412.9|7434.9|7424.9|7416.6|7406.6|244
1657630200000|2022-07-12 12:50:00|7422.6|7412.6|7429.4|7419.4|7429.9|7419.9|7417.9|7407.9|193
1657630500000|2022-07-12 12:55:00|7429.1|7419.1|7425.6|7415.6|7433.6|7423.6|7420.9|7410.9|234
1657630800000|2022-07-12 13:00:00|7425.4|7415.4|7389.4|7379.4|7428.1|7418.1|7386.1|7376.1|707
1657631100000|2022-07-12 13:05:00|7388.9|7378.9|7368.8|7358.8|7408.4|7398.4|7362.5|7352.5|636
1657631400000|2022-07-12 13:10:00|7368.5|7358.5|7368.4|7358.4|7386.4|7376.4|7345.8|7335.8|610
1657631700000|2022-07-12 13:15:00|7369.1|7359.1|7363.1|7353.1|7382.4|7372.4|7355.9|7345.9|503
1657632000000|2022-07-12 13:20:00|7363.4|7353.4|7373.4|7363.4|7375.6|7365.6|7359.9|7349.9|475
1657632300000|2022-07-12 13:25:00|7373.1|7363.1|7398.4|7388.4|7407.8|7394.1|7366.9|7356.9|445
1657632600000|2022-07-12 13:30:00|7398.1|7388.1|7405.6|7395.6|7417.9|7407.9|7391.9|7381.9|609
1657632900000|2022-07-12 13:35:00|7405.9|7395.9|7412.6|7402.6|7422.6|7412.6|7403.6|7393.6|451
1657633200000|2022-07-12 13:40:00|7412.4|7402.4|7388.9|7378.9|7420.6|7410.6|7385.9|7375.9|384
1657633500000|2022-07-12 13:45:00|7388.6|7378.6|7366.9|7356.9|7391.9|7381.9|7360.1|7348.1|573
1657633800000|2022-07-12 13:50:00|7364.9|7354.9|7377.6|7367.6|7380.1|7370.1|7358.9|7348.9|524
1657634100000|2022-07-12 13:55:00|7377.4|7367.4|7362.1|7352.1|7378.1|7368.1|7360.6|7350.6|544
1657634400000|2022-07-12 14:00:00|7361.6|7351.6|7361.4|7351.4|7366.9|7356.9|7353.6|7343.6|445
1657634700000|2022-07-12 14:05:00|7360.1|7350.1|7349.9|7339.9|7365.6|7355.6|7346.9|7336.9|465
1657635000000|2022-07-12 14:10:00|7350.1|7340.1|7358.1|7348.1|7358.9|7348.9|7347.1|7337.1|458
1657635300000|2022-07-12 14:15:00|7357.9|7347.9|7340.9|7330.9|7366.4|7356.4|7337.1|7327.1|540
1657635600000|2022-07-12 14:20:00|7340.1|7330.1|7345.9|7335.9|7350.9|7340.9|7338.6|7328.6|478
1657635900000|2022-07-12 14:25:00|7345.6|7335.6|7344.9|7334.9|7361.4|7351.4|7342.6|7332.6|426
1657636200000|2022-07-12 14:30:00|7344.6|7334.6|7346.1|7336.1|7355.6|7345.6|7340.9|7330.9|386
1657636500000|2022-07-12 14:35:00|7346.4|7336.4|7353.1|7343.1|7359.9|7349.9|7343.6|7333.6|385
1657636800000|2022-07-12 14:40:00|7352.6|7342.6|7363.6|7353.6|7364.1|7354.1|7350.6|7340.6|466
1657637100000|2022-07-12 14:45:00|7363.9|7353.9|7351.9|7341.9|7370.9|7360.9|7340.9|7330.9|448
1657637400000|2022-07-12 14:50:00|7351.6|7341.6|7358.9|7348.9|7361.9|7351.9|7346.1|7336.1|401
1657637700000|2022-07-12 14:55:00|7359.1|7349.1|7364.6|7354.6|7367.4|7357.4|7351.6|7341.6|305
1657638000000|2022-07-12 15:00:00|7365.6|7355.6|7358.4|7348.4|7373.9|7363.9|7353.9|7343.9|323
1657638300000|2022-07-12 15:05:00|7358.1|7348.1|7354.1|7344.1|7360.1|7350.1|7351.1|7341.1|275
1657638600000|2022-07-12 15:10:00|7355.1|7345.1|7355.6|7345.6|7368.4|7358.4|7352.6|7342.6|424
1657638900000|2022-07-12 15:15:00|7355.9|7345.9|7359.9|7349.9|7365.1|7355.1|7353.1|7343.1|364
1657639200000|2022-07-12 15:20:00|7359.6|7349.6|7371.6|7361.6|7371.6|7361.6|7356.9|7346.9|339
1657639500000|2022-07-12 15:25:00|7371.4|7361.4|7370.1|7360.1|7378.6|7368.6|7359.4|7349.4|352
1657639800000|2022-07-12 15:30:00|7370.6|7360.6|7373.6|7363.6|7380.1|7370.1|7368.4|7358.4|343
1657640100000|2022-07-12 15:35:00|7373.1|7363.1|7358.1|7348.1|7381.1|7371.1|7358.1|7348.1|298
1657640400000|2022-07-12 15:40:00|7358.4|7348.4|7360.6|7350.6|7361.9|7351.9|7353.4|7343.4|274
1657640700000|2022-07-12 15:45:00|7360.4|7350.4|7354.9|7344.9|7365.4|7355.4|7353.1|7343.1|270
1657641000000|2022-07-12 15:50:00|7354.6|7344.6|7356.9|7346.9|7358.9|7348.9|7352.1|7342.1|251
1657641300000|2022-07-12 15:55:00|7357.1|7347.1|7360.4|7350.4|7363.4|7353.4|7352.4|7342.4|293
1657641600000|2022-07-12 16:00:00|7360.6|7350.6|7353.1|7343.1|7361.6|7351.6|7349.4|7339.4|277
1657641900000|2022-07-12 16:05:00|7352.6|7342.6|7353.1|7343.1|7360.4|7350.4|7350.1|7340.1|213
1657642200000|2022-07-12 16:10:00|7352.9|7342.9|7356.9|7346.9|7357.1|7347.1|7348.4|7338.4|292
1657642500000|2022-07-12 16:15:00|7357.4|7347.4|7355.4|7345.4|7359.1|7349.1|7351.9|7341.9|239
1657642800000|2022-07-12 16:20:00|7355.1|7345.1|7349.1|7339.1|7355.4|7345.4|7349.1|7339.1|228
1657643100000|2022-07-12 16:25:00|7348.9|7338.9|7331.4|7321.4|7353.1|7343.1|7330.4|7320.4|271
1657643400000|2022-07-12 16:30:00|7331.1|7321.1|7339.9|7329.9|7339.9|7329.9|7325.9|7315.9|254
1657643700000|2022-07-12 16:35:00|7340.1|7330.1|7337.4|7327.4|7342.6|7332.6|7336.4|7326.4|326
1657644000000|2022-07-12 16:40:00|7336.4|7326.4|7327.4|7317.4|7337.9|7327.9|7326.1|7316.1|288
1657644300000|2022-07-12 16:45:00|7327.6|7317.6|7324.4|7314.4|7331.6|7321.6|7323.6|7313.6|324
1657644600000|2022-07-12 16:50:00|7324.6|7314.6|7313.6|7303.6|7325.4|7315.4|7311.9|7301.9|201
1657644900000|2022-07-12 16:55:00|7313.9|7303.9|7298.4|7288.4|7314.6|7304.6|7293.1|7283.1|254
1657670400000|2022-07-13 00:00:00|7233.6|7223.6|7237|7227|7247.3|7231.5|7231.4|7219.6|164
1657670700000|2022-07-13 00:05:00|7237.3|7227.3|7231.8|7221.8|7241.9|7231|7229.9|7219.9|188
1657671000000|2022-07-13 00:10:00|7231.5|7221.5|7224|7214|7237.8|7224|7217.8|7207.8|241
1657671300000|2022-07-13 00:15:00|7222.8|7212.8|7224|7214|7232.8|7219|7220.3|7210.3|237
1657671600000|2022-07-13 00:20:00|7223.8|7213.8|7226.3|7216.3|7233.5|7222.3|7217.5|7206.5|210
1657671900000|2022-07-13 00:25:00|7226|7216|7225.3|7215.3|7227.5|7217.5|7219.3|7209.3|205
1657672200000|2022-07-13 00:30:00|7225.5|7215.5|7227|7217|7235.3|7223|7223.8|7211.6|178
1657672500000|2022-07-13 00:35:00|7225|7215|7237|7227|7242.6|7228.5|7225|7215|201
1657672800000|2022-07-13 00:40:00|7237.5|7227.5|7237.8|7227.8|7240.5|7228.3|7232.5|7220.5|198
1657673100000|2022-07-13 00:45:00|7237.5|7227.5|7249.8|7239.8|7255.4|7241|7236.8|7226.8|244
1657673400000|2022-07-13 00:50:00|7249.5|7239.5|7246.5|7236.5|7252.3|7242.3|7246|7236|233
1657673700000|2022-07-13 00:55:00|7246.3|7236.3|7251.5|7241.5|7253.8|7243.8|7246.3|7236.3|182
1657674000000|2022-07-13 01:00:00|7251.8|7241.8|7310.6|7300.6|7321.1|7311.1|7251.8|7241.8|896
1657674300000|2022-07-13 01:05:00|7310.9|7300.9|7290.5|7280.5|7311.9|7301.9|7276.6|7264.4|676
1657674600000|2022-07-13 01:10:00|7290|7280|7305.5|7295.5|7312.3|7302.3|7286.5|7276.5|553
1657674900000|2022-07-13 01:15:00|7305.8|7295.8|7322.3|7312.3|7328.1|7317.5|7296.3|7286.3|585
1657675200000|2022-07-13 01:20:00|7321.8|7311.8|7317.3|7307.3|7338.3|7328.3|7316.8|7304.9|555
1657675500000|2022-07-13 01:25:00|7317|7307|7306.5|7296.5|7320.8|7310.8|7305.5|7295.5|382
1657675800000|2022-07-13 01:30:00|7306.3|7296.3|7307.3|7297.3|7312|7302|7288.5|7278.5|536
1657676100000|2022-07-13 01:35:00|7307.5|7297.5|7300.3|7290.3|7310.5|7297.8|7289.3|7279.3|394
1657676400000|2022-07-13 01:40:00|7300|7290|7304.5|7294.5|7310.1|7296.3|7294.3|7284.3|397
1657676700000|2022-07-13 01:45:00|7304.3|7294.3|7331.8|7321.8|7336.8|7326.8|7299.6|7289.6|394
1657677000000|2022-07-13 01:50:00|7331.5|7321.5|7326.5|7316.5|7336.8|7326.8|7313.9|7303.9|379
1657677300000|2022-07-13 01:55:00|7326.3|7316.3|7335.8|7325.8|7340.3|7330.3|7325|7315|362
1657677600000|2022-07-13 02:00:00|7336|7326|7342.5|7332.5|7366|7351.8|7330|7317.1|518
1657677900000|2022-07-13 02:05:00|7344|7334|7355.8|7345.8|7356.5|7346.5|7342.5|7332.5|419
1657678200000|2022-07-13 02:10:00|7355.5|7345.5|7357.3|7347.3|7372.8|7362.8|7353.3|7342.5|449
1657678500000|2022-07-13 02:15:00|7357|7347|7358|7348|7364|7351|7354|7341.1|195
1657678800000|2022-07-13 02:20:00|7357.8|7347.8|7352|7342|7361.5|7351.5|7350.5|7340.5|185
1657679100000|2022-07-13 02:25:00|7351.5|7341.5|7359|7349|7359.8|7349.3|7350.5|7337.9|140
1657679400000|2022-07-13 02:30:00|7359.3|7349.3|7380.5|7370.5|7391.8|7381.8|7359.3|7349.3|463
1657679700000|2022-07-13 02:35:00|7380.8|7370.8|7371|7361|7385|7375|7367.8|7357.8|410
1657680000000|2022-07-13 02:40:00|7370.5|7360.5|7365.5|7355.5|7372.3|7362.3|7359.3|7347.9|326
1657680300000|2022-07-13 02:45:00|7365.8|7355.8|7370.5|7360.5|7371|7361|7352.8|7342.4|344
1657680600000|2022-07-13 02:50:00|7370.3|7360.3|7363|7353|7373.5|7361.3|7353.8|7343.8|271
1657680900000|2022-07-13 02:55:00|7367|7347|7363.8|7353.8|7367|7354|7354.8|7344.8|307
1657681200000|2022-07-13 03:00:00|7364|7354|7363.5|7353.5|7374.5|7364.5|7362|7352|318
1657681500000|2022-07-13 03:05:00|7363.3|7353.3|7341.8|7331.8|7365.8|7355.8|7335.3|7325.3|376
1657681800000|2022-07-13 03:10:00|7341.3|7331.3|7328.5|7318.5|7342|7332|7328.5|7318.5|399
1657682100000|2022-07-13 03:15:00|7328.8|7318.8|7303.8|7293.8|7347.5|7337.5|7302.5|7291.8|464
1657682400000|2022-07-13 03:20:00|7304.3|7294.3|7316.8|7306.8|7320|7310|7292.5|7282.5|442
1657682700000|2022-07-13 03:25:00|7317.3|7307.3|7311.8|7301.8|7320|7307.8|7302.5|7288.3|319
1657683000000|2022-07-13 03:30:00|7311.5|7301.5|7313.3|7303.3|7319.6|7309|7308.3|7297|165
1657683300000|2022-07-13 03:35:00|7313|7303|7321.3|7311.3|7329.3|7319.3|7311.5|7299.4|138
1657683600000|2022-07-13 03:40:00|7321|7311|7314.5|7304.5|7323.5|7313.5|7314.5|7304.5|127
1657683900000|2022-07-13 03:45:00|7314.3|7304.3|7313.8|7303.8|7318.5|7308.5|7313.3|7303.3|125
1657684200000|2022-07-13 03:50:00|7314|7304|7316.8|7306.8|7323.9|7311|7314|7302.6|142
1657684500000|2022-07-13 03:55:00|7316.5|7306.5|7317.8|7307.8|7318.5|7308.5|7311.8|7297.9|137
1657684800000|2022-07-13 04:00:00|7317.5|7307.5|7303.3|7293.3|7320.4|7307.5|7299.5|7289.5|159
1657685100000|2022-07-13 04:05:00|7303.5|7293.5|7302.3|7292.3|7308.3|7298.3|7302|7292|117
1657685400000|2022-07-13 04:10:00|7302|7292|7299|7289|7302|7292|7287.8|7277.8|142
1657685700000|2022-07-13 04:15:00|7298.8|7288.8|7288.3|7278.3|7301.1|7288.8|7287|7277|92
1657686000000|2022-07-13 04:20:00|7288.5|7278.5|7290.8|7280.8|7295.6|7283|7286.6|7272|77
1657686300000|2022-07-13 04:25:00|7290.5|7280.5|7298|7288|7301|7291|7288|7278|124
1657686600000|2022-07-13 04:30:00|7297|7287|7290.8|7280.8|7298.3|7288.3|7287|7277|90
1657686900000|2022-07-13 04:35:00|7291|7281|7293.5|7283.5|7294.3|7284.3|7287.5|7277.5|71
1657687200000|2022-07-13 04:40:00|7294|7284|7292.3|7282.3|7302.3|7292.3|7291|7281|116
1657687500000|2022-07-13 04:45:00|7292|7282|7298.5|7288.5|7298.5|7288.5|7290.8|7280.8|86
1657687800000|2022-07-13 04:50:00|7298.3|7288.3|7297.3|7287.3|7300|7290|7293.8|7283.8|102
1657688100000|2022-07-13 04:55:00|7298.3|7288.3|7295.8|7285.8|7299.3|7289.3|7291.5|7281.5|127
1657688400000|2022-07-13 05:00:00|7295.5|7285.5|7291.5|7281.5|7297|7287|7288.3|7276.1|178
1657688700000|2022-07-13 05:05:00|7291.8|7281.8|7278.5|7268.5|7296.8|7286.8|7276.4|7266.4|196
1657689000000|2022-07-13 05:10:00|7278.8|7268.8|7272.8|7262.8|7284|7274|7270.8|7258.3|212
1657689300000|2022-07-13 05:15:00|7271.8|7261.8|7274.5|7264.5|7278.1|7265.3|7265.5|7255.5|218
1657689600000|2022-07-13 05:20:00|7275.5|7265.5|7281.8|7271.8|7288.4|7275.8|7270.8|7260.8|224
1657689900000|2022-07-13 05:25:00|7281.5|7271.5|7279.3|7269.3|7287.1|7275.5|7273.5|7263.4|185
1657690200000|2022-07-13 05:30:00|7279|7269|7273|7263|7282|7272|7249.5|7239.5|639
1657690500000|2022-07-13 05:35:00|7270.8|7260.8|7302.5|7292.5|7302.8|7292.8|7266.5|7254.4|475
1657690800000|2022-07-13 05:40:00|7302.3|7292.3|7304.5|7294.5|7309.8|7299.8|7285.8|7275.8|457
1657691100000|2022-07-13 05:45:00|7305|7295|7283.5|7273.5|7305|7295|7272.5|7262.5|533
1657691400000|2022-07-13 05:50:00|7283.3|7273.3|7288|7278|7293.5|7283.5|7273|7263|515
1657691700000|2022-07-13 05:55:00|7288.3|7278.3|7284|7274|7297|7287|7281.8|7268.3|459
1657692000000|2022-07-13 06:00:00|7283.5|7273.5|7288.5|7278.5|7297.5|7285.8|7278.8|7268.8|549
1657692300000|2022-07-13 06:05:00|7288.8|7278.8|7279|7269|7299.3|7287.8|7275.8|7265.8|384
1657692600000|2022-07-13 06:10:00|7278.8|7268.8|7263.5|7253.5|7281.3|7271.3|7256.5|7246.5|445
1657692900000|2022-07-13 06:15:00|7264|7254|7256.8|7246.8|7267|7257|7242.3|7232.3|559
1657693200000|2022-07-13 06:20:00|7256.5|7246.5|7255|7245|7274.8|7264.8|7253.8|7240.6|415
1657693500000|2022-07-13 06:25:00|7254.8|7244.8|7302.5|7292.5|7306.8|7295.5|7252|7242|525
1657693800000|2022-07-13 06:30:00|7302.8|7292.8|7290.3|7280.3|7312.8|7300.3|7287.5|7277.3|564
1657694100000|2022-07-13 06:35:00|7290.5|7280.5|7314.3|7304.3|7325.3|7315.3|7290.5|7277.1|558
1657694400000|2022-07-13 06:40:00|7315.5|7305.5|7333.8|7323.8|7351.1|7341.1|7313.5|7303.5|476
1657694700000|2022-07-13 06:45:00|7334.3|7324.3|7333.3|7323.3|7343.8|7330.5|7321.8|7306.4|459
1657695000000|2022-07-13 06:50:00|7333.8|7323.8|7318.5|7308.5|7346|7336|7315.8|7305.8|434
1657695300000|2022-07-13 06:55:00|7319|7309|7330.4|7320.4|7336.6|7326.6|7317.4|7307.4|487
1657695600000|2022-07-13 07:00:00|7328.9|7318.9|7323.9|7313.9|7335.9|7325.9|7316.4|7306.4|331
1657695900000|2022-07-13 07:05:00|7323.1|7313.1|7325.1|7315.1|7329.9|7319.9|7308.1|7298.1|229
1657696200000|2022-07-13 07:10:00|7325.6|7315.6|7324.1|7314.1|7332.6|7322.6|7319.6|7309.6|216
1657696500000|2022-07-13 07:15:00|7323.9|7313.9|7320.1|7310.1|7326|7316|7306.4|7296.4|211
1657696800000|2022-07-13 07:20:00|7319.6|7309.6|7332.6|7322.6|7333.6|7323.6|7312.4|7302.4|229
1657697100000|2022-07-13 07:25:00|7334.1|7324.1|7334.6|7324.6|7339.1|7329.1|7325.9|7315.9|254
1657697400000|2022-07-13 07:30:00|7334.4|7324.4|7346.4|7336.4|7346.6|7336.6|7326.9|7316.9|224
1657697700000|2022-07-13 07:35:00|7346.1|7336.1|7330.1|7320.1|7348.4|7338.4|7320.6|7310.6|276
1657698000000|2022-07-13 07:40:00|7329.6|7319.6|7336.1|7326.1|7340.9|7330.9|7321.6|7311.6|208
1657698300000|2022-07-13 07:45:00|7335.9|7325.9|7353.4|7343.4|7353.9|7343.9|7335.9|7325.9|224
1657698600000|2022-07-13 07:50:00|7353.1|7343.1|7352.6|7342.6|7353.4|7343.4|7342.9|7332.9|170
1657698900000|2022-07-13 07:55:00|7350.6|7340.6|7351.1|7341.1|7352.9|7342.9|7346.1|7336.1|180
1657699200000|2022-07-13 08:00:00|7351.4|7341.4|7352.9|7342.9|7354.6|7344.6|7348.4|7338.4|212
1657699500000|2022-07-13 08:05:00|7353.4|7343.4|7347.4|7337.4|7354.4|7344.4|7346.1|7336.1|216
1657699800000|2022-07-13 08:10:00|7347.1|7337.1|7348.6|7338.6|7351.9|7341.9|7346.1|7336.1|187
1657700100000|2022-07-13 08:15:00|7348.4|7338.4|7354.4|7344.4|7354.4|7344.4|7346.1|7336.1|199
1657700400000|2022-07-13 08:20:00|7353.9|7343.9|7347.6|7337.6|7354.4|7344.4|7347.1|7337.1|160
1657700700000|2022-07-13 08:25:00|7347.4|7337.4|7351.1|7341.1|7351.9|7341.9|7346.4|7336.4|188
1657701000000|2022-07-13 08:30:00|7350.9|7340.9|7362.9|7352.9|7365.9|7355.9|7347.6|7337.6|212
1657701300000|2022-07-13 08:35:00|7362.6|7352.6|7359.6|7349.6|7364.4|7354.4|7356.9|7346.9|106
1657701600000|2022-07-13 08:40:00|7359.4|7349.4|7342.9|7332.9|7361.6|7351.6|7341.9|7331.9|171
1657701900000|2022-07-13 08:45:00|7342.6|7332.6|7345.6|7335.6|7352.1|7342.1|7336.1|7326.1|226
1657702200000|2022-07-13 08:50:00|7345.4|7335.4|7357.4|7347.4|7358.6|7348.6|7344.9|7334.9|131
1657702500000|2022-07-13 08:55:00|7357.6|7347.6|7373.4|7363.4|7373.9|7363.9|7354.9|7344.9|130
1657702800000|2022-07-13 09:00:00|7371.9|7361.9|7361.6|7351.6|7371.9|7361.9|7357.9|7347.9|204
1657703100000|2022-07-13 09:05:00|7361.4|7351.4|7362.9|7352.9|7371.4|7361.4|7358.1|7348.1|181
1657703400000|2022-07-13 09:10:00|7361.9|7351.9|7363.1|7353.1|7369.4|7359.4|7360.1|7350.1|147
1657703700000|2022-07-13 09:15:00|7362.9|7352.9|7365.9|7355.9|7369.4|7359.4|7362.6|7352.6|151
1657704000000|2022-07-13 09:20:00|7365.6|7355.6|7372.4|7362.4|7377.6|7367.6|7363.4|7353.4|125
1657704300000|2022-07-13 09:25:00|7372.1|7362.1|7372.1|7362.1|7374.6|7364.6|7369.6|7359.6|146
1657704600000|2022-07-13 09:30:00|7371.9|7361.9|7368.4|7358.4|7373.6|7363.6|7365.4|7355.4|182
1657704900000|2022-07-13 09:35:00|7368.1|7358.1|7366.6|7356.6|7368.6|7358.6|7364.9|7354.9|139
1657705200000|2022-07-13 09:40:00|7366.4|7356.4|7342.6|7332.6|7367.6|7357.6|7340.1|7330.1|163
1657705500000|2022-07-13 09:45:00|7342.1|7332.1|7336.4|7326.4|7344.1|7334.1|7336.4|7326.4|126
1657705800000|2022-07-13 09:50:00|7336.6|7326.6|7336.1|7326.1|7340.4|7330.4|7335.9|7325.9|130
1657706100000|2022-07-13 09:55:00|7336.4|7326.4|7332.1|7322.1|7338.1|7328.1|7330.9|7320.9|162
1657706400000|2022-07-13 10:00:00|7332.4|7322.4|7335.4|7325.4|7336.1|7326.1|7331.1|7321.1|163
1657706700000|2022-07-13 10:05:00|7335.1|7325.1|7332.1|7322.1|7336.4|7326.4|7328.9|7318.9|129
1657707000000|2022-07-13 10:10:00|7331.9|7321.9|7328.4|7318.4|7332.9|7322.9|7326.9|7316.9|143
1657707300000|2022-07-13 10:15:00|7328.6|7318.6|7327.9|7317.9|7329.1|7319.1|7325.1|7315.1|96
1657707600000|2022-07-13 10:20:00|7327.6|7317.6|7319.6|7309.6|7327.9|7317.9|7319.6|7309.6|141
1657707900000|2022-07-13 10:25:00|7320.6|7310.6|7316.1|7306.1|7324.1|7314.1|7316.1|7306.1|154
1657708200000|2022-07-13 10:30:00|7315.9|7305.9|7323.9|7313.9|7324.4|7314.4|7315.6|7305.6|150
1657708500000|2022-07-13 10:35:00|7324.1|7314.1|7325.4|7315.4|7325.6|7315.6|7318.9|7308.9|140
1657708800000|2022-07-13 10:40:00|7325.6|7315.6|7316.6|7306.6|7326.6|7316.6|7316.1|7306.1|142
1657709100000|2022-07-13 10:45:00|7316.4|7306.4|7315.1|7305.1|7319.1|7309.1|7308.9|7298.9|140
1657709400000|2022-07-13 10:50:00|7316.1|7306.1|7307.4|7297.4|7316.9|7306.9|7306.9|7296.9|108
1657709700000|2022-07-13 10:55:00|7307.1|7297.1|7293.6|7283.6|7307.6|7297.6|7284.9|7274.9|239
1657710000000|2022-07-13 11:00:00|7293.4|7283.4|7291.1|7281.1|7294.5|7283.4|7285.1|7274.5|182
1657710300000|2022-07-13 11:05:00|7290.9|7280.9|7295.4|7285.4|7297.9|7287.9|7283.1|7273.1|183
1657710600000|2022-07-13 11:10:00|7295.6|7285.6|7299.4|7289.4|7304.9|7294.9|7293.4|7283.4|177
1657710900000|2022-07-13 11:15:00|7299.1|7289.1|7301.6|7291.6|7302.9|7292.9|7297.9|7287.9|170
1657711200000|2022-07-13 11:20:00|7301.9|7291.9|7288.6|7278.6|7302.6|7292.6|7287.6|7277.6|155
1657711500000|2022-07-13 11:25:00|7288.9|7278.9|7273.4|7263.4|7289.1|7279.1|7271.6|7261.6|194
1657711800000|2022-07-13 11:30:00|7273.1|7263.1|7293.4|7283.4|7300.4|7290.4|7272.9|7262.9|229
1657712100000|2022-07-13 11:35:00|7293.6|7283.6|7303.4|7293.4|7306.4|7296.4|7291.9|7281.9|222
1657712400000|2022-07-13 11:40:00|7303.1|7293.1|7303.4|7293.4|7317.9|7307.9|7303.1|7293.1|162
1657712700000|2022-07-13 11:45:00|7302.4|7292.4|7327.1|7317.1|7328.1|7318.1|7301.9|7291.9|164
1657713000000|2022-07-13 11:50:00|7326.9|7316.9|7304.9|7294.9|7326.9|7316.9|7304.6|7294.6|216
1657713300000|2022-07-13 11:55:00|7304.6|7294.6|7312.9|7302.9|7321.4|7311.4|7303.6|7293.6|257
1657713600000|2022-07-13 12:00:00|7313.1|7303.1|7328.4|7318.4|7328.9|7318.9|7312.9|7302.9|257
1657713900000|2022-07-13 12:05:00|7328.6|7318.6|7329.6|7319.6|7333.9|7323.9|7320.6|7310.6|282
1657714200000|2022-07-13 12:10:00|7327.3|7317.3|7337.9|7327.9|7337.9|7327.9|7315.6|7305.6|250
1657714500000|2022-07-13 12:15:00|7337.6|7327.6|7348|7338|7354.8|7344.8|7334.6|7324.6|314
1657714800000|2022-07-13 12:20:00|7348.3|7338.3|7361.6|7351.6|7364.4|7354.4|7344.9|7334.9|274
1657715100000|2022-07-13 12:25:00|7361.9|7351.9|7361.6|7351.6|7364.4|7354.4|7354.6|7344.6|172
1657715400000|2022-07-13 12:30:00|7361.4|7351.4|7242.3|7232.3|7361.9|7351.9|7242.3|7232.3|743
1657715700000|2022-07-13 12:35:00|7242.8|7232.8|7251.1|7241.1|7266.5|7256.5|7236.5|7226.5|523
1657716000000|2022-07-13 12:40:00|7250.6|7240.6|7242.6|7232.6|7251.9|7241.9|7234.9|7224.9|417
1657716300000|2022-07-13 12:45:00|7242.9|7232.9|7262.6|7252.6|7263.1|7253.1|7235.9|7225.9|520
1657716600000|2022-07-13 12:50:00|7262.4|7252.4|7275.1|7265.1|7293.4|7283.4|7260.9|7250.9|610
1657716900000|2022-07-13 12:55:00|7274.9|7264.9|7263.9|7253.9|7279.6|7269.6|7260.1|7250.1|458
1657717200000|2022-07-13 13:00:00|7261.1|7251.1|7300.9|7290.9|7303.3|7293.3|7230|7220|827
1657717500000|2022-07-13 13:05:00|7301.6|7291.6|7278.6|7268.6|7311|7301|7262.1|7252.1|573
1657717800000|2022-07-13 13:10:00|7278.9|7268.9|7268.6|7258.6|7282.6|7272.6|7263.6|7253.6|488
1657718100000|2022-07-13 13:15:00|7268.9|7258.9|7256.6|7246.6|7281.9|7271.9|7255.6|7245.6|543
1657718400000|2022-07-13 13:20:00|7256.9|7246.9|7259.9|7249.9|7260.6|7250.6|7240.4|7230.4|530
1657718700000|2022-07-13 13:25:00|7260.1|7250.1|7252.1|7242.1|7264.1|7254.1|7245.4|7235.4|435
1657719000000|2022-07-13 13:30:00|7253.1|7243.1|7233.1|7223.1|7260.9|7250.9|7220.1|7210.1|566
1657719300000|2022-07-13 13:35:00|7233.6|7223.6|7246.1|7236.1|7251.6|7241.6|7219.6|7209.6|555
1657719600000|2022-07-13 13:40:00|7246.6|7236.6|7231.9|7221.9|7260.1|7250.1|7230.9|7220.9|536
1657719900000|2022-07-13 13:45:00|7232.4|7222.4|7240.9|7230.9|7240.9|7230.9|7207.9|7197.9|637
1657720200000|2022-07-13 13:50:00|7241.1|7231.1|7234.6|7224.6|7249.4|7239.4|7232.6|7222.6|512
1657720500000|2022-07-13 13:55:00|7235.1|7225.1|7228.6|7218.6|7238.4|7228.4|7219.6|7209.6|537
1657720800000|2022-07-13 14:00:00|7229.1|7219.1|7211.1|7201.1|7231.4|7221.4|7189.8|7179.8|747
1657721100000|2022-07-13 14:05:00|7211.4|7201.4|7184.6|7174.6|7221.1|7211.1|7175.8|7165.8|703
1657721400000|2022-07-13 14:10:00|7184.1|7174.1|7181.9|7171.9|7189.9|7179.9|7166.1|7156.1|631
1657721700000|2022-07-13 14:15:00|7183.1|7173.1|7181.4|7171.4|7201.4|7191.4|7175.1|7165.1|607
1657722000000|2022-07-13 14:20:00|7180.6|7170.6|7182.4|7172.4|7185.4|7175.4|7166.4|7156.4|616
1657722300000|2022-07-13 14:25:00|7181.9|7171.9|7177.1|7167.1|7192.1|7182.1|7165.4|7155.4|597
1657722600000|2022-07-13 14:30:00|7174.6|7164.6|7215.6|7205.6|7219.6|7209.6|7167.6|7157.6|671
1657722900000|2022-07-13 14:35:00|7217.4|7207.4|7234.6|7224.6|7234.9|7224.9|7203.4|7193.4|688
1657723200000|2022-07-13 14:40:00|7235.1|7225.1|7271.6|7261.6|7271.9|7261.9|7230.6|7220.6|685
1657723500000|2022-07-13 14:45:00|7272.1|7262.1|7281.1|7271.1|7284.4|7273.4|7248.9|7238.9|719
1657723800000|2022-07-13 14:50:00|7282.1|7272.1|7286.4|7276.4|7301.1|7291.1|7277.4|7267.4|618
1657724100000|2022-07-13 14:55:00|7288.6|7278.6|7309.4|7299.4|7332.9|7322.9|7288.6|7278.6|702
1657724400000|2022-07-13 15:00:00|7309.6|7299.6|7326.9|7316.9|7331.9|7321.9|7308.9|7298.9|536
1657724700000|2022-07-13 15:05:00|7326.4|7316.4|7373.4|7363.4|7381.9|7371.9|7326.4|7316.4|769
1657725000000|2022-07-13 15:10:00|7373|7363|7410.1|7400.1|7419.8|7409.8|7366.4|7356.4|752
1657725300000|2022-07-13 15:15:00|7409.1|7399.1|7366.6|7356.6|7412.1|7402.1|7363.4|7351.8|718
1657725600000|2022-07-13 15:20:00|7367.1|7357.1|7341.6|7331.6|7382.1|7372.1|7338.6|7328.6|586
1657725900000|2022-07-13 15:25:00|7342.1|7332.1|7346.6|7336.6|7354.1|7344.1|7335.6|7325.6|557
1657726200000|2022-07-13 15:30:00|7347.1|7337.1|7343.9|7333.9|7352.1|7342.1|7336.4|7326.4|424
1657726500000|2022-07-13 15:35:00|7342.6|7332.6|7326.9|7316.9|7342.6|7332.6|7324.9|7314.9|425
1657726800000|2022-07-13 15:40:00|7326.6|7316.6|7331.6|7321.6|7337.9|7327.9|7317.1|7307.1|393
1657727100000|2022-07-13 15:45:00|7332.6|7322.6|7334.4|7324.4|7345.6|7333.4|7319.9|7309.9|344
1657727400000|2022-07-13 15:50:00|7334.1|7324.1|7346.1|7336.1|7354.1|7344.1|7329.1|7319.1|411
1657727700000|2022-07-13 15:55:00|7345.4|7335.4|7356.4|7346.4|7363.9|7353.9|7344.6|7334.6|334
1657728000000|2022-07-13 16:00:00|7356.1|7346.1|7341.4|7331.4|7363.1|7353.1|7340.4|7330.4|383
1657728300000|2022-07-13 16:05:00|7341.6|7331.6|7387.9|7377.9|7399.1|7389.1|7339.6|7329.6|408
1657728600000|2022-07-13 16:10:00|7387.1|7377.1|7361.6|7351.6|7388.6|7378.6|7354.6|7344.6|390
1657728900000|2022-07-13 16:15:00|7361.4|7351.4|7372.1|7362.1|7372.4|7362.4|7354.1|7344.1|340
1657729200000|2022-07-13 16:20:00|7372.4|7362.4|7380.9|7370.9|7380.9|7370.9|7366.4|7356.4|308
1657729500000|2022-07-13 16:25:00|7380.6|7370.6|7371.6|7361.6|7389.6|7379.6|7369.9|7359.9|308
1657729800000|2022-07-13 16:30:00|7372.4|7362.4|7378.6|7368.6|7385.9|7375.9|7368.1|7358.1|405
1657730100000|2022-07-13 16:35:00|7377.9|7367.9|7376.4|7366.4|7380.6|7370.6|7367.4|7357.4|285
1657730400000|2022-07-13 16:40:00|7376.9|7366.9|7361.1|7351.1|7377.6|7367.6|7356.1|7346.1|281
1657730700000|2022-07-13 16:45:00|7361|7351|7369.6|7359.6|7369.6|7359.6|7352.6|7342.6|222
1657731000000|2022-07-13 16:50:00|7369.9|7359.9|7369.4|7359.4|7370.9|7360.9|7357.4|7347.4|274
1657731300000|2022-07-13 16:55:00|7367.9|7357.9|7372.8|7362.8|7375.6|7365.6|7361.8|7351.8|325
1657756800000|2022-07-14 00:00:00|7367.4|7347.4|7359.9|7349.9|7369.6|7353.9|7357.4|7342.1|181
1657757100000|2022-07-14 00:05:00|7360.3|7350.3|7361.6|7351.6|7368.1|7358.1|7357.3|7347.3|232
1657757400000|2022-07-14 00:10:00|7361.4|7351.4|7366.5|7356.5|7367.3|7357.3|7356|7346|168
1657757700000|2022-07-14 00:15:00|7366|7356|7362.4|7352.4|7371|7361|7358.6|7348.6|158
1657758000000|2022-07-14 00:20:00|7362.8|7352.8|7357.5|7347.5|7369.5|7359.5|7357.5|7347.5|134
1657758300000|2022-07-14 00:25:00|7357.3|7347.3|7361.5|7351.5|7364.3|7354.3|7352.8|7342.8|180
1657758600000|2022-07-14 00:30:00|7361.8|7351.8|7351.8|7341.8|7363.3|7353.3|7350.8|7336.6|197
1657758900000|2022-07-14 00:35:00|7352|7342|7354.8|7344.8|7355|7345|7347|7337|188
1657759200000|2022-07-14 00:40:00|7355.5|7345.5|7348|7338|7362.6|7350|7341.5|7331.5|202
1657759500000|2022-07-14 00:45:00|7348.5|7338.5|7343|7333|7353.3|7340.5|7343|7333|152
1657759800000|2022-07-14 00:50:00|7343.5|7333.5|7349.1|7329.1|7349.1|7338.5|7341.3|7329.1|249
1657760100000|2022-07-14 00:55:00|7345|7335|7346.5|7336.5|7349.1|7339|7343.8|7329.1|142
1657760400000|2022-07-14 01:00:00|7346.8|7336.8|7331.6|7321.6|7348.3|7338.3|7313.1|7303.1|607
1657760700000|2022-07-14 01:05:00|7331.4|7321.4|7323|7313|7332.8|7322.8|7316|7306|423
1657761000000|2022-07-14 01:10:00|7322.8|7312.8|7295.3|7285.3|7324.8|7314.8|7288|7278|490
1657761300000|2022-07-14 01:15:00|7295.8|7285.8|7322.3|7312.3|7326.8|7316.8|7295|7285|483
1657761600000|2022-07-14 01:20:00|7322|7312|7371.3|7361.3|7378.5|7368.5|7322|7312|633
1657761900000|2022-07-14 01:25:00|7370.3|7360.3|7345.8|7335.8|7370.8|7360.8|7338|7328|542
1657762200000|2022-07-14 01:30:00|7344.3|7334.3|7350.5|7330.5|7350.5|7340.5|7327|7317|549
1657762500000|2022-07-14 01:35:00|7350.4|7330.4|7335.5|7325.5|7351.5|7337.4|7330.3|7320.3|438
1657762800000|2022-07-14 01:40:00|7335.3|7325.3|7329.3|7319.3|7344.8|7331|7324.3|7314.3|420
1657763100000|2022-07-14 01:45:00|7330|7320|7337|7327|7348.3|7338.3|7329.3|7319.3|333
1657763400000|2022-07-14 01:50:00|7336.5|7326.5|7327|7317|7345.9|7333.5|7320.5|7310.5|350
1657763700000|2022-07-14 01:55:00|7327.3|7317.3|7342.3|7332.3|7352.3|7342.3|7326|7316|436
1657764000000|2022-07-14 02:00:00|7343|7333|7344|7334|7354.3|7344.3|7342.3|7332.3|442
1657764300000|2022-07-14 02:05:00|7343.5|7333.5|7338.5|7328.5|7352.5|7342.5|7335.8|7325.8|405
1657764600000|2022-07-14 02:10:00|7338.3|7328.3|7332.5|7322.5|7344.3|7331.5|7328.3|7318.3|331
1657764900000|2022-07-14 02:15:00|7333.3|7323.3|7334.5|7324.5|7334.8|7324.8|7327.5|7317.5|145
1657765200000|2022-07-14 02:20:00|7335.3|7325.3|7334.5|7324.5|7337|7327|7331.8|7321.8|165
1657765500000|2022-07-14 02:25:00|7335.3|7325.3|7331|7321|7341.3|7331.3|7329.5|7319.5|156
1657765800000|2022-07-14 02:30:00|7331.3|7321.3|7333.8|7323.8|7340.8|7330.8|7326|7316|324
1657766100000|2022-07-14 02:35:00|7333.5|7323.5|7345|7335|7357.5|7347.5|7331.5|7321.5|344
1657766400000|2022-07-14 02:40:00|7345.3|7335.3|7373.8|7363.8|7379.8|7369.8|7343.8|7333.8|286
1657766700000|2022-07-14 02:45:00|7374.3|7364.3|7359|7349|7381.5|7371.5|7357.5|7347.5|343
1657767000000|2022-07-14 02:50:00|7359.3|7349.3|7344.5|7334.5|7360.3|7350.3|7342.5|7332.5|299
1657767300000|2022-07-14 02:55:00|7345|7335|7354|7344|7361|7351|7345|7335|227
1657767600000|2022-07-14 03:00:00|7353.8|7343.8|7364.3|7354.3|7365.8|7355.8|7350.5|7340.5|253
1657767900000|2022-07-14 03:05:00|7364|7354|7363|7353|7368|7358|7355.8|7345.8|238
1657768200000|2022-07-14 03:10:00|7363.3|7353.3|7360|7350|7365|7355|7353.8|7343.8|255
1657768500000|2022-07-14 03:15:00|7359.8|7349.8|7353|7333|7365|7355|7344.8|7332.1|201
1657768800000|2022-07-14 03:20:00|7348.3|7338.3|7358.8|7348.8|7366|7356|7348.3|7335.4|210
1657769100000|2022-07-14 03:25:00|7359|7349|7359.8|7349.8|7366.8|7356.8|7351|7335.4|311
1657769400000|2022-07-14 03:30:00|7359.5|7349.5|7356.5|7346.5|7361.8|7351.8|7354.8|7344.8|129
1657769700000|2022-07-14 03:35:00|7356.8|7346.8|7357.3|7347.3|7361.3|7351.3|7354.3|7344.3|137
1657770000000|2022-07-14 03:40:00|7357.5|7347.5|7358.3|7348.3|7360.3|7350.3|7354|7344|134
1657770300000|2022-07-14 03:45:00|7358.5|7348.5|7356|7346|7360|7350|7352.5|7342.5|100
1657770600000|2022-07-14 03:50:00|7355.8|7345.8|7355|7345|7358|7348|7354.3|7344.3|106
1657770900000|2022-07-14 03:55:00|7355.3|7345.3|7355|7345|7359.5|7349.5|7355|7345|80
1657771200000|2022-07-14 04:00:00|7355.3|7345.3|7360.8|7350.8|7363|7353|7355.3|7345.3|103
1657771500000|2022-07-14 04:05:00|7361|7351|7354.8|7344.8|7361.5|7351.5|7354.3|7344.3|79
1657771800000|2022-07-14 04:10:00|7355|7345|7356.3|7346.3|7360.3|7350.3|7355|7345|66
1657772100000|2022-07-14 04:15:00|7356|7346|7357|7347|7359.8|7349.8|7355.8|7345.8|66
1657772400000|2022-07-14 04:20:00|7356.8|7346.8|7355.3|7345.3|7356.8|7346.8|7352.3|7342.3|54
1657772700000|2022-07-14 04:25:00|7354.8|7344.8|7354.8|7344.8|7356.3|7346.3|7353|7343|63
1657773000000|2022-07-14 04:30:00|7354.5|7344.5|7356.5|7346.5|7358.5|7348.5|7353|7343|59
1657773300000|2022-07-14 04:35:00|7356.3|7346.3|7357.5|7347.5|7360.3|7350.3|7355.3|7345.3|36
1657773600000|2022-07-14 04:40:00|7358.3|7348.3|7357.5|7347.5|7358.8|7348.8|7357.3|7347.3|55
1657773900000|2022-07-14 04:45:00|7357.8|7347.8|7356.8|7346.8|7358|7348|7352.3|7342.3|95
1657774200000|2022-07-14 04:50:00|7357.3|7347.3|7356|7346|7360|7350|7355|7345|95
1657774500000|2022-07-14 04:55:00|7356.5|7346.5|7345.4|7335.4|7358.3|7348.3|7341.5|7331.5|78
1657774800000|2022-07-14 05:00:00|7345.5|7335.5|7344|7334|7354.8|7344.8|7342.8|7331.6|141
1657775100000|2022-07-14 05:05:00|7345.5|7335.5|7343.8|7333.8|7349.3|7339.3|7341.8|7331.8|144
1657775400000|2022-07-14 05:10:00|7344|7334|7343.5|7333.5|7350.5|7340.5|7342|7332|119
1657775700000|2022-07-14 05:15:00|7343|7333|7342.8|7332.8|7348.3|7338.3|7342.5|7332.5|112
1657776000000|2022-07-14 05:20:00|7342.5|7332.5|7325.8|7315.8|7345.5|7335.5|7323|7313|175
1657776300000|2022-07-14 05:25:00|7325.5|7315.5|7324.5|7314.5|7327.8|7317.8|7320|7310|220
1657776600000|2022-07-14 05:30:00|7324.8|7314.8|7314.8|7304.8|7325.8|7315.8|7307.5|7297.5|479
1657776900000|2022-07-14 05:35:00|7314.5|7304.5|7299|7289|7323.5|7313.5|7297.5|7287.5|377
1657777200000|2022-07-14 05:40:00|7299.3|7289.3|7273.8|7263.8|7307|7297|7271|7261|499
1657777500000|2022-07-14 05:45:00|7274|7264|7273|7263|7284|7273.3|7261.3|7251.3|467
1657777800000|2022-07-14 05:50:00|7272.8|7262.8|7261.8|7251.8|7280|7270|7258|7246.8|470
1657778100000|2022-07-14 05:55:00|7261|7251|7261.8|7251.8|7277.8|7267.8|7244.8|7232.5|479
1657778400000|2022-07-14 06:00:00|7268.6|7248.6|7284|7274|7285.5|7275.5|7262|7248.6|405
1657778700000|2022-07-14 06:05:00|7284.5|7274.5|7278.5|7268.5|7295.3|7285.3|7277.5|7267.5|426
1657779000000|2022-07-14 06:10:00|7277.5|7267.5|7270|7260|7277.5|7267.5|7258|7248|323
1657779300000|2022-07-14 06:15:00|7269.8|7259.8|7265|7255|7273.3|7263.3|7261.5|7248.6|301
1657779600000|2022-07-14 06:20:00|7264.3|7254.3|7252.1|7242.1|7279.4|7266.3|7250|7240|263
1657779900000|2022-07-14 06:25:00|7253|7243|7248.8|7238.8|7264|7254|7248.3|7233.8|290
1657780200000|2022-07-14 06:30:00|7247.5|7237.5|7254.8|7244.8|7266.8|7255.5|7245.3|7235.3|375
1657780500000|2022-07-14 06:35:00|7255|7245|7255|7245|7264.3|7254.3|7250.5|7240.5|260
1657780800000|2022-07-14 06:40:00|7255.3|7245.3|7276.8|7266.8|7278|7268|7254.3|7244.3|335
1657781100000|2022-07-14 06:45:00|7277|7267|7282.5|7272.5|7297.8|7287.8|7277|7267|440
1657781400000|2022-07-14 06:50:00|7282.3|7272.3|7256.8|7246.8|7289.8|7276.5|7255.8|7245.8|288
1657781700000|2022-07-14 06:55:00|7256.5|7246.5|7234.1|7224.1|7266.9|7256.9|7232.9|7222.9|353
1657782000000|2022-07-14 07:00:00|7234.4|7224.4|7235.4|7225.4|7251.4|7235.1|7211.1|7191.1|387
1657782300000|2022-07-14 07:05:00|7235.6|7225.6|7239.4|7229.4|7249.9|7239.9|7222.8|7212.8|222
1657782600000|2022-07-14 07:10:00|7240.1|7230.1|7256.1|7246.1|7264.6|7254.6|7240.1|7230.1|285
1657782900000|2022-07-14 07:15:00|7255.9|7245.9|7260.4|7250.4|7275.9|7265.9|7255.9|7245.9|291
1657783200000|2022-07-14 07:20:00|7260.6|7250.6|7268.6|7258.6|7269.6|7259.6|7252.6|7242.6|214
1657783500000|2022-07-14 07:25:00|7268.1|7258.1|7251.6|7241.6|7271.6|7261.6|7242.4|7232.4|255
1657783800000|2022-07-14 07:30:00|7251.4|7241.4|7250.1|7240.1|7252.9|7242.9|7239.6|7229.6|270
1657784100000|2022-07-14 07:35:00|7249.9|7239.9|7253.9|7243.9|7270.9|7260.9|7248.9|7238.9|235
1657784400000|2022-07-14 07:40:00|7253.6|7243.6|7250.4|7240.4|7262.1|7252.1|7245.4|7235.4|216
1657784700000|2022-07-14 07:45:00|7250.1|7240.1|7258.4|7248.4|7267.9|7257.9|7244.6|7234.6|286
1657785000000|2022-07-14 07:50:00|7258.9|7248.9|7266.9|7256.9|7268.1|7258.1|7258.4|7248.4|260
1657785300000|2022-07-14 07:55:00|7267.4|7257.4|7267.4|7257.4|7274.6|7264.6|7263.1|7253.1|201
1657785600000|2022-07-14 08:00:00|7267.6|7257.6|7269.6|7259.6|7277.6|7267.6|7260.8|7250.8|262
1657785900000|2022-07-14 08:05:00|7270.1|7260.1|7281.6|7271.6|7283.6|7273.6|7264.4|7254.4|243
1657786200000|2022-07-14 08:10:00|7280.9|7270.9|7271.4|7261.4|7284.4|7274.4|7269.6|7259.6|222
1657786500000|2022-07-14 08:15:00|7270.4|7260.4|7264.1|7254.1|7273.1|7263.1|7249.1|7239.1|334
1657786800000|2022-07-14 08:20:00|7264.4|7254.4|7256.4|7246.4|7272.1|7262.1|7255.9|7245.9|203
1657787100000|2022-07-14 08:25:00|7256.6|7246.6|7257.9|7247.9|7266.6|7256.6|7255.6|7245.6|225
1657787400000|2022-07-14 08:30:00|7257.6|7247.6|7259.4|7249.4|7270.1|7260.1|7249.1|7239.1|252
1657787700000|2022-07-14 08:35:00|7259.1|7249.1|7244.9|7234.9|7263.9|7253.9|7242.9|7232.9|194
1657788000000|2022-07-14 08:40:00|7244.6|7234.6|7212.1|7202.1|7244.6|7234.6|7211.6|7201.6|286
1657788300000|2022-07-14 08:45:00|7212.4|7202.4|7209.4|7199.4|7220.6|7210.6|7209.1|7199.1|251
1657788600000|2022-07-14 08:50:00|7209.6|7199.6|7222.1|7212.1|7222.4|7212.4|7208.9|7198.9|238
1657788900000|2022-07-14 08:55:00|7222.4|7212.4|7224.6|7214.6|7231.6|7221.6|7222.4|7212.4|227
1657789200000|2022-07-14 09:00:00|7223.9|7213.9|7235.6|7225.6|7238.9|7228.9|7222.9|7212.9|254
1657789500000|2022-07-14 09:05:00|7235.9|7225.9|7232.4|7222.4|7235.9|7225.9|7228.6|7218.6|142
1657789800000|2022-07-14 09:10:00|7232.6|7222.6|7252.4|7242.4|7255.1|7245.1|7232.6|7222.6|204
1657790100000|2022-07-14 09:15:00|7253.1|7243.1|7257.6|7247.6|7261.1|7251.1|7243.9|7233.9|270
1657790400000|2022-07-14 09:20:00|7257.9|7247.9|7247.6|7237.6|7258.1|7248.1|7246.9|7236.9|154
1657790700000|2022-07-14 09:25:00|7247.4|7237.4|7244.4|7234.4|7260.9|7250.9|7241.4|7231.4|212
1657791000000|2022-07-14 09:30:00|7244.6|7234.6|7243.6|7233.6|7251.4|7241.4|7242.6|7232.6|129
1657791300000|2022-07-14 09:35:00|7243.9|7233.9|7253.6|7243.6|7253.6|7243.6|7243.9|7233.9|138
1657791600000|2022-07-14 09:40:00|7253.4|7243.4|7268.4|7258.4|7274.4|7264.4|7253.4|7243.4|218
1657791900000|2022-07-14 09:45:00|7267.9|7257.9|7271.4|7261.4|7273.6|7263.6|7264.6|7254.6|158
1657792200000|2022-07-14 09:50:00|7271.1|7261.1|7278.4|7268.4|7278.6|7268.6|7267.6|7257.6|258
1657792500000|2022-07-14 09:55:00|7277.1|7267.1|7273.1|7263.1|7279.4|7269.4|7268.1|7258.1|236
1657792800000|2022-07-14 10:00:00|7273.4|7263.4|7271.4|7261.4|7276.6|7266.6|7267.4|7257.4|222
1657793100000|2022-07-14 10:05:00|7271.1|7261.1|7268.9|7258.9|7276.1|7266.1|7268.4|7258.4|169
1657793400000|2022-07-14 10:10:00|7268.6|7258.6|7271.6|7261.6|7275.9|7265.9|7266.6|7256.6|149
1657793700000|2022-07-14 10:15:00|7271.4|7261.4|7267.1|7257.1|7271.4|7261.4|7264.1|7254.1|121
1657794000000|2022-07-14 10:20:00|7267.4|7257.4|7252.4|7242.4|7270.9|7260.9|7251.4|7241.4|177
1657794300000|2022-07-14 10:25:00|7252.1|7242.1|7256.6|7246.6|7262.4|7252.4|7252.1|7242.1|140
1657794600000|2022-07-14 10:30:00|7255.9|7245.9|7251.1|7241.1|7256.4|7246.4|7248.1|7238.1|114
1657794900000|2022-07-14 10:35:00|7251.4|7241.4|7253.6|7243.6|7254.1|7244.1|7248.1|7238.1|109
1657795200000|2022-07-14 10:40:00|7253.4|7243.4|7233.6|7223.6|7254.1|7244.1|7233.1|7223.1|131
1657795500000|2022-07-14 10:45:00|7233.4|7223.4|7230.6|7220.6|7242.1|7232.1|7229.4|7219.4|245
1657795800000|2022-07-14 10:50:00|7230.4|7220.4|7228.4|7218.4|7235.6|7225.6|7227.1|7217.1|246
1657796100000|2022-07-14 10:55:00|7228.6|7218.6|7231.1|7221.1|7241.1|7231.1|7227.6|7217.6|219
1657796400000|2022-07-14 11:00:00|7231.4|7221.4|7235.6|7225.6|7246.4|7236.4|7231.4|7221.4|200
1657796700000|2022-07-14 11:05:00|7235.4|7225.4|7243.6|7233.6|7243.6|7233.6|7234.4|7224.4|131
1657797000000|2022-07-14 11:10:00|7243.9|7233.9|7241.4|7231.4|7243.9|7233.9|7239.1|7229.1|210
1657797300000|2022-07-14 11:15:00|7241.1|7231.1|7240.1|7230.1|7243.4|7233.4|7237.4|7227.4|168
1657797600000|2022-07-14 11:20:00|7239.9|7229.9|7237.6|7227.6|7241.6|7231.6|7235.4|7225.4|204
1657797900000|2022-07-14 11:25:00|7237.4|7227.4|7244.6|7234.6|7244.6|7234.6|7231.4|7221.4|149
1657798200000|2022-07-14 11:30:00|7243.9|7233.9|7242.9|7232.9|7262.3|7252.3|7238.4|7228.4|362
1657798500000|2022-07-14 11:35:00|7242.1|7232.1|7242.4|7232.4|7243.6|7233.6|7234.4|7224.4|217
1657798800000|2022-07-14 11:40:00|7242.6|7232.6|7246.6|7236.6|7252.6|7242.6|7238.6|7228.6|266
1657799100000|2022-07-14 11:45:00|7247.1|7237.1|7235.1|7225.1|7247.6|7237.6|7235.1|7225.1|193
1657799400000|2022-07-14 11:50:00|7234.9|7224.9|7242.9|7232.9|7244.1|7234.1|7233.9|7223.9|240
1657799700000|2022-07-14 11:55:00|7241.9|7231.9|7240.6|7230.6|7241.9|7231.9|7232.4|7222.4|192
1657800000000|2022-07-14 12:00:00|7240.9|7230.9|7221.6|7211.6|7241.4|7231.4|7217.4|7207.4|304
1657800300000|2022-07-14 12:05:00|7221.4|7211.4|7213.9|7203.9|7227.6|7217.6|7210.1|7200.1|227
1657800600000|2022-07-14 12:10:00|7214.1|7204.1|7223.4|7213.4|7228.4|7218.4|7210.4|7200.4|258
1657800900000|2022-07-14 12:15:00|7223.6|7213.6|7242.1|7232.1|7243.4|7233.4|7220.6|7210.6|224
1657801200000|2022-07-14 12:20:00|7242.4|7232.4|7237.3|7227.3|7245.9|7235.9|7234.9|7224.9|254
1657801500000|2022-07-14 12:25:00|7237.5|7227.5|7244.9|7234.9|7246.6|7236.6|7237.5|7227.5|91
1657801800000|2022-07-14 12:30:00|7244.4|7234.4|7261.4|7251.4|7269.9|7259.9|7241.9|7231.9|517
1657802100000|2022-07-14 12:35:00|7262.1|7252.1|7255.9|7245.9|7267.4|7257.4|7252.4|7242.4|436
1657802400000|2022-07-14 12:40:00|7256.9|7246.9|7244.6|7234.6|7259.1|7249.1|7242.1|7232.1|360
1657802700000|2022-07-14 12:45:00|7244.4|7234.4|7242.9|7232.9|7254.1|7244.1|7237.1|7227.1|317
1657803000000|2022-07-14 12:50:00|7242.6|7232.6|7241.1|7231.1|7244.9|7234.9|7233.6|7223.6|266
1657803300000|2022-07-14 12:55:00|7240.9|7230.9|7216.4|7206.4|7243.9|7233.9|7215.4|7205.4|307
1657803600000|2022-07-14 13:00:00|7215.9|7205.9|7158|7148|7216.4|7206.4|7157.8|7143.9|734
1657803900000|2022-07-14 13:05:00|7158.3|7148.3|7128.3|7118.3|7171.1|7161.1|7119|7106.9|678
1657804200000|2022-07-14 13:10:00|7127.5|7117.5|7126.9|7116.9|7146.6|7136.6|7120.8|7110.8|615
1657804500000|2022-07-14 13:15:00|7127.4|7117.4|7132.4|7122.4|7153.4|7143.4|7127.4|7117.4|554
1657804800000|2022-07-14 13:20:00|7132.1|7122.1|7105.6|7095.6|7133.4|7123.4|7103.6|7093.6|554
1657805100000|2022-07-14 13:25:00|7105.4|7095.4|7103.6|7093.6|7113.4|7103.4|7092.6|7082.6|561
1657805400000|2022-07-14 13:30:00|7102.6|7092.6|7096.1|7086.1|7104.6|7094.6|7086.4|7076.4|666
1657805700000|2022-07-14 13:35:00|7094.9|7084.9|7078.6|7068.6|7099.6|7089.6|7077.4|7067.4|557
1657806000000|2022-07-14 13:40:00|7078.1|7068.1|7070.9|7060.9|7082.9|7072.9|7066.4|7056.4|633
1657806300000|2022-07-14 13:45:00|7070.4|7060.4|7080.4|7070.4|7084.1|7074.1|7064.1|7054.1|661
1657806600000|2022-07-14 13:50:00|7080.1|7070.1|7124.4|7114.4|7131.9|7121.9|7077.9|7067.9|693
1657806900000|2022-07-14 13:55:00|7124.1|7114.1|7114.6|7104.6|7127.4|7117.4|7106.6|7096.6|646
1657807200000|2022-07-14 14:00:00|7114.1|7104.1|7089.6|7079.6|7114.6|7104.6|7088.9|7078.9|585
1657807500000|2022-07-14 14:05:00|7092.1|7082.1|7100.1|7090.1|7106.6|7096.6|7092.1|7082.1|502
1657807800000|2022-07-14 14:10:00|7100.4|7090.4|7124.9|7114.9|7125.9|7115.9|7089.6|7079.6|521
1657808100000|2022-07-14 14:15:00|7124.6|7114.6|7147.4|7137.4|7154.9|7144.9|7124.6|7114.6|565
1657808400000|2022-07-14 14:20:00|7147.6|7137.6|7137.1|7127.1|7149.9|7139.9|7127.6|7117.6|619
1657808700000|2022-07-14 14:25:00|7136.9|7126.9|7119.1|7109.1|7139.9|7129.9|7113.9|7103.9|477
1657809000000|2022-07-14 14:30:00|7119.4|7109.4|7120.4|7110.4|7123.9|7113.9|7101.4|7091.4|552
1657809300000|2022-07-14 14:35:00|7120.1|7110.1|7132.6|7122.6|7133.9|7123.9|7119.9|7109.9|468
1657809600000|2022-07-14 14:40:00|7132.4|7122.4|7151.9|7141.9|7155.4|7145.4|7130.6|7120.6|584
1657809900000|2022-07-14 14:45:00|7151.6|7141.6|7151.6|7141.6|7153.6|7143.6|7137.1|7127.1|470
1657810200000|2022-07-14 14:50:00|7154.1|7144.1|7168.6|7158.6|7175.1|7165.1|7153.9|7143.9|534
1657810500000|2022-07-14 14:55:00|7169.4|7159.4|7152.9|7142.9|7169.4|7159.4|7143.9|7133.9|526
1657810800000|2022-07-14 15:00:00|7153.1|7143.1|7176.9|7166.9|7185.4|7175.4|7152.9|7142.9|714
1657811100000|2022-07-14 15:05:00|7176.6|7166.6|7179.4|7169.4|7183.9|7173.9|7165.9|7155.9|526
1657811400000|2022-07-14 15:10:00|7179.1|7169.1|7168.1|7158.1|7179.4|7169.4|7163.4|7153.4|469
1657811700000|2022-07-14 15:15:00|7167.9|7157.9|7193.6|7183.6|7206.9|7196.9|7163.6|7153.6|520
1657812000000|2022-07-14 15:20:00|7193.9|7183.9|7185.4|7175.4|7196.6|7186.6|7181.6|7171.6|438
1657812300000|2022-07-14 15:25:00|7185.1|7175.1|7189.1|7179.1|7195.6|7185.6|7180.4|7170.4|396
1657812600000|2022-07-14 15:30:00|7188.6|7178.6|7182.9|7172.9|7191.9|7181.9|7174.1|7164.1|393
1657812900000|2022-07-14 15:35:00|7182.6|7172.6|7198.4|7188.4|7199.1|7189.1|7174.4|7162.3|354
1657813200000|2022-07-14 15:40:00|7198.1|7188.1|7179.6|7169.6|7206.1|7196.1|7177.5|7167.5|531
1657813500000|2022-07-14 15:45:00|7179.5|7169.5|7173.6|7163.6|7183.4|7173.4|7168.4|7158.4|481
1657813800000|2022-07-14 15:50:00|7174.1|7164.1|7174.9|7164.9|7199|7189|7170.9|7160.9|474
1657814100000|2022-07-14 15:55:00|7174.6|7164.6|7167.6|7157.6|7178.6|7168.6|7163.9|7153.9|470
1657814400000|2022-07-14 16:00:00|7168.4|7158.4|7148.1|7138.1|7168.4|7158.4|7141.6|7131.6|488
1657814700000|2022-07-14 16:05:00|7148.4|7138.4|7141.9|7131.9|7152.4|7142.4|7140.6|7130.6|316
1657815000000|2022-07-14 16:10:00|7142.1|7132.1|7139.6|7129.6|7142.9|7132.9|7133.9|7123.9|363
1657815300000|2022-07-14 16:15:00|7139.1|7129.1|7145.4|7135.4|7147.9|7137.9|7132.9|7122.9|416
1657815600000|2022-07-14 16:20:00|7145.6|7135.6|7113.4|7103.4|7146.4|7136.4|7113.4|7103.4|396
1657815900000|2022-07-14 16:25:00|7115.1|7105.1|7124.4|7114.4|7131.4|7121.4|7114.1|7104.1|336
1657816200000|2022-07-14 16:30:00|7124.6|7114.6|7125.1|7115.1|7134.9|7124.9|7123.9|7113.9|284
1657816500000|2022-07-14 16:35:00|7125.6|7115.6|7133.6|7123.6|7135.6|7125.6|7117.4|7107.4|331
1657816800000|2022-07-14 16:40:00|7133.9|7123.9|7136.1|7126.1|7142.6|7132.6|7126.1|7116.1|249
1657817100000|2022-07-14 16:45:00|7135.6|7125.6|7117.9|7107.9|7140.1|7130.1|7111.4|7101.4|480
1657817400000|2022-07-14 16:50:00|7118.1|7108.1|7127.4|7117.4|7133.1|7123.1|7116.6|7106.6|351
1657817700000|2022-07-14 16:55:00|7126.1|7116.1|7123.4|7113.4|7133.9|7123.9|7117.4|7107.4|309
1657843200000|2022-07-15 00:00:00|7151.4|7131.4|7155.4|7145.4|7155.4|7145.4|7148.3|7129.4|108
1657843500000|2022-07-15 00:05:00|7154.6|7144.6|7153.5|7143.5|7163|7153|7148|7137.9|188
1657843800000|2022-07-15 00:10:00|7153.3|7143.3|7152.5|7142.5|7155.5|7145.5|7148.8|7138.8|151
1657844100000|2022-07-15 00:15:00|7152.8|7142.8|7151.3|7141.3|7158.3|7148.3|7151.3|7141.3|159
1657844400000|2022-07-15 00:20:00|7151|7141|7125.3|7115.3|7151|7141|7125.3|7115.3|192
1657844700000|2022-07-15 00:25:00|7125.5|7115.5|7120.5|7110.5|7129.3|7119.3|7113.6|7103.6|244
1657845000000|2022-07-15 00:30:00|7120.3|7110.3|7131.5|7121.5|7131.5|7121.5|7112|7102|182
1657845300000|2022-07-15 00:35:00|7131.3|7121.3|7128.3|7118.3|7135.5|7121.5|7123|7113|133
1657845600000|2022-07-15 00:40:00|7129.5|7119.5|7134.8|7124.8|7137|7127|7127.8|7117.8|163
1657845900000|2022-07-15 00:45:00|7135.3|7125.3|7149.5|7139.5|7149.8|7139.8|7133|7120|178
1657846200000|2022-07-15 00:50:00|7149|7139|7149.3|7139.3|7153.1|7141.8|7135.5|7125.5|167
1657846500000|2022-07-15 00:55:00|7149.8|7139.8|7143.3|7133.3|7154.3|7142.3|7141.3|7130|218
1657846800000|2022-07-15 01:00:00|7142.8|7132.8|7146.3|7136.3|7181.9|7171.9|7142.8|7132.8|586
1657847100000|2022-07-15 01:05:00|7146.5|7136.5|7137.8|7127.8|7149.8|7139.8|7125.5|7111.3|393
1657847400000|2022-07-15 01:10:00|7137.5|7127.5|7133.5|7123.5|7140.8|7130.8|7120.5|7110.5|426
1657847700000|2022-07-15 01:15:00|7132.8|7122.8|7127|7117|7141.8|7131.8|7127|7117|296
1657848000000|2022-07-15 01:20:00|7127.3|7117.3|7125.3|7115.3|7139.9|7128.3|7116|7106|296
1657848300000|2022-07-15 01:25:00|7125|7115|7124|7114|7127.3|7117.3|7106.5|7092.6|264
1657848600000|2022-07-15 01:30:00|7123.8|7113.8|7135|7125|7145.3|7135.3|7122.3|7112.3|332
1657848900000|2022-07-15 01:35:00|7135.3|7125.3|7140|7130|7142.3|7132.3|7123|7108.3|290
1657849200000|2022-07-15 01:40:00|7140.3|7130.3|7137.3|7127.3|7147|7137|7129.3|7119.3|310
1657849500000|2022-07-15 01:45:00|7138.5|7128.5|7161.3|7151.3|7161.5|7151.5|7133.3|7123.3|362
1657849800000|2022-07-15 01:50:00|7160|7150|7154.5|7144.5|7170.5|7160.5|7153.8|7143.8|319
1657850100000|2022-07-15 01:55:00|7154|7144|7179|7169|7181|7171|7152.3|7142.3|279
1657850400000|2022-07-15 02:00:00|7178.8|7168.8|7170.5|7160.5|7180.5|7170.5|7158.3|7148.3|415
1657850700000|2022-07-15 02:05:00|7170.8|7160.8|7181.8|7171.8|7181.8|7171.8|7166.3|7156.3|338
1657851000000|2022-07-15 02:10:00|7182.5|7172.5|7187|7177|7188.8|7178.8|7178.5|7168.5|271
1657851300000|2022-07-15 02:15:00|7186.8|7176.8|7188.5|7178.5|7188.8|7178.8|7177.5|7167.5|147
1657851600000|2022-07-15 02:20:00|7188|7178|7183.8|7173.8|7198.5|7188.5|7183.5|7173.5|169
1657851900000|2022-07-15 02:25:00|7184|7174|7189.3|7179.3|7191.3|7180.5|7183.8|7171.3|183
1657852200000|2022-07-15 02:30:00|7189|7179|7165.5|7155.5|7191.5|7181.5|7160.3|7150.3|402
1657852500000|2022-07-15 02:35:00|7165.3|7155.3|7152.3|7142.3|7171.8|7158.3|7147.8|7137.8|327
1657852800000|2022-07-15 02:40:00|7151.5|7141.5|7152.5|7142.5|7158|7146.5|7144|7134|266
1657853100000|2022-07-15 02:45:00|7153.3|7143.3|7131.3|7121.3|7154.8|7144.8|7131.3|7121.3|315
1657853400000|2022-07-15 02:50:00|7131.8|7121.8|7139.3|7129.3|7142.8|7132.8|7128.3|7118.3|297
1657853700000|2022-07-15 02:55:00|7140.5|7130.5|7134|7124|7144|7134|7131|7121|194
1657854000000|2022-07-15 03:00:00|7134.5|7124.5|7125.8|7115.8|7137|7127|7117|7107|248
1657854300000|2022-07-15 03:05:00|7125.5|7115.5|7115.5|7105.5|7125.5|7115.5|7112.8|7102.8|320
1657854600000|2022-07-15 03:10:00|7115.3|7105.3|7114.8|7104.8|7128.3|7118.3|7112.9|7096.9|188
1657854900000|2022-07-15 03:15:00|7114.5|7104.5|7091.3|7081.3|7114.5|7104.5|7091.3|7080.5|427
1657855200000|2022-07-15 03:20:00|7089.5|7079.5|7067|7057|7089.5|7079.5|7061.9|7046.3|516
1657855500000|2022-07-15 03:25:00|7067.3|7057.3|7055.8|7045.8|7084.3|7074.3|7054.6|7039.8|383
1657855800000|2022-07-15 03:30:00|7056|7046|7064.8|7054.8|7065|7055|7055.3|7045.3|183
1657856100000|2022-07-15 03:35:00|7064.5|7054.5|7067.8|7057.8|7069|7059|7059.5|7049.5|162
1657856400000|2022-07-15 03:40:00|7067.5|7057.5|7076|7066|7076.5|7066.5|7064|7049.9|119
1657856700000|2022-07-15 03:45:00|7076.3|7066.3|7075.5|7065.5|7078.3|7068.3|7066.8|7056.8|149
1657857000000|2022-07-15 03:50:00|7074.8|7064.8|7074.8|7064.8|7079|7069|7072.8|7062.8|124
1657857300000|2022-07-15 03:55:00|7074.5|7064.5|7087|7077|7087.5|7077.5|7073.5|7063.5|149
1657857600000|2022-07-15 04:00:00|7086.8|7076.8|7089.3|7079.3|7090|7080|7084.5|7074.5|123
1657857900000|2022-07-15 04:05:00|7089|7079|7086.5|7076.5|7092|7082|7086.3|7076.3|84
1657858200000|2022-07-15 04:10:00|7086.3|7076.3|7087.3|7077.3|7089.5|7079.5|7085.8|7075.8|75
1657858500000|2022-07-15 04:15:00|7086.5|7076.5|7086|7076|7088.5|7078.5|7084.5|7074.5|88
1657858800000|2022-07-15 04:20:00|7086.3|7076.3|7089.3|7079.3|7090.3|7080.3|7084.3|7074.3|134
1657859100000|2022-07-15 04:25:00|7088.8|7078.8|7084|7074|7088.8|7078.8|7080.8|7070.8|113
1657859400000|2022-07-15 04:30:00|7084.3|7074.3|7099.3|7089.3|7099.8|7089.8|7084|7074|101
1657859700000|2022-07-15 04:35:00|7099|7089|7092.5|7082.5|7099|7089|7090.8|7080.8|64
1657860000000|2022-07-15 04:40:00|7093|7083|7087.8|7077.8|7094.5|7084.5|7087.5|7077.5|71
1657860300000|2022-07-15 04:45:00|7087.5|7077.5|7102.8|7092.8|7106.3|7096.3|7087.3|7073.9|108
1657860600000|2022-07-15 04:50:00|7102.5|7092.5|7092|7082|7102.5|7092.5|7089.3|7076.5|88
1657860900000|2022-07-15 04:55:00|7091.8|7081.8|7092|7082|7097.8|7087.8|7091|7081|68
1657861200000|2022-07-15 05:00:00|7092.3|7082.3|7077|7067|7094|7084|7077|7067|160
1657861500000|2022-07-15 05:05:00|7076.3|7066.3|7070.8|7060.8|7076.5|7066.5|7065|7055|171
1657861800000|2022-07-15 05:10:00|7071|7061|7073.8|7063.8|7081.8|7071.8|7070.3|7060.3|152
1657862100000|2022-07-15 05:15:00|7073.5|7063.5|7076.8|7066.8|7078.5|7068.5|7064.5|7052.3|136
1657862400000|2022-07-15 05:20:00|7075.5|7065.5|7070.8|7060.8|7078|7068|7070.5|7060.5|114
1657862700000|2022-07-15 05:25:00|7070.3|7060.3|7063|7053|7072|7062|7059|7048.4|127
1657863000000|2022-07-15 05:30:00|7062.8|7052.8|7044|7034|7062.8|7052.8|7032.3|7022.3|519
1657863300000|2022-07-15 05:35:00|7043.5|7033.5|7045|7035|7061|7051|7037.8|7027.8|382
1657863600000|2022-07-15 05:40:00|7045.3|7035.3|7026.5|7016.5|7051.5|7041.5|7019|7009|373
1657863900000|2022-07-15 05:45:00|7027.5|7017.5|7024.5|7014.5|7053.3|7043.3|7020.3|7010|475
1657864200000|2022-07-15 05:50:00|7024.8|7014.8|7034.5|7024.5|7044.5|7034.5|7024|7014|371
1657864500000|2022-07-15 05:55:00|7034.3|7024.3|7031.5|7021.5|7043|7033|7021|7011|318
1657864800000|2022-07-15 06:00:00|7031|7021|7032|7022|7040|7030|7021.8|7011.8|340
1657865100000|2022-07-15 06:05:00|7032.3|7022.3|7028.8|7018.8|7032.5|7022.5|7015.8|7005.8|347
1657865400000|2022-07-15 06:10:00|7028.5|7018.5|7034|7024|7042.3|7032.3|7023.5|7013.5|318
1657865700000|2022-07-15 06:15:00|7034.3|7024.3|7038.8|7028.8|7042|7032|7024.8|7014.8|358
1657866000000|2022-07-15 06:20:00|7039|7029|7031.3|7021.3|7046.5|7036.5|7031|7021|281
1657866300000|2022-07-15 06:25:00|7032|7022|7025.5|7015.5|7032.3|7022.3|7020.3|7010.3|267
1657866600000|2022-07-15 06:30:00|7025|7015|7004.8|6994.8|7033|7023|7003.5|6993.5|363
1657866900000|2022-07-15 06:35:00|7004.5|6994.5|7004.8|6994.8|7009|6999|6990|6980|432
1657867200000|2022-07-15 06:40:00|7004.5|6994.5|6994.3|6984.3|7010|7000|6987.3|6977.3|376
1657867500000|2022-07-15 06:45:00|6995.3|6985.3|6983.8|6973.8|7000.3|6990.3|6983.8|6973.8|368
1657867800000|2022-07-15 06:50:00|6984|6974|6978.8|6968.8|6984.5|6974.5|6966|6956|407
1657868100000|2022-07-15 06:55:00|6979|6969|6962.4|6952.4|6988.6|6978.6|6962.1|6952.1|506
1657868400000|2022-07-15 07:00:00|6961.9|6951.9|6977.9|6967.9|6979.6|6969.6|6961.4|6951.4|366
1657868700000|2022-07-15 07:05:00|6978.6|6968.6|6969.4|6959.4|6988|6978|6964.6|6954.6|335
1657869000000|2022-07-15 07:10:00|6969.6|6959.6|6989.9|6979.9|6993.6|6983.6|6968.9|6958.9|254
1657869300000|2022-07-15 07:15:00|6988.9|6978.9|6990.4|6980.4|6995.4|6985.4|6975.4|6965.4|261
1657869600000|2022-07-15 07:20:00|6990.1|6980.1|7008.9|6998.9|7009.1|6999.1|6981.6|6971.6|306
1657869900000|2022-07-15 07:25:00|7009.1|6999.1|7048.4|7038.4|7048.8|7038.8|7009.1|6999.1|399
1657870200000|2022-07-15 07:30:00|7048.8|7038.8|7032.4|7022.4|7048.8|7038.8|7026.9|7016.9|295
1657870500000|2022-07-15 07:35:00|7030.1|7020.1|7033.9|7023.9|7034.9|7024.9|7023.6|7013.6|199
1657870800000|2022-07-15 07:40:00|7033.1|7023.1|7038.1|7028.1|7039.9|7029.9|7024.6|7014.6|168
1657871100000|2022-07-15 07:45:00|7038.4|7028.4|7022.6|7012.6|7039.9|7029.9|7021.9|7011.9|207
1657871400000|2022-07-15 07:50:00|7022.4|7012.4|7005.4|6995.4|7022.4|7012.4|6999.9|6989.9|226
1657871700000|2022-07-15 07:55:00|7005.1|6995.1|7016.9|7006.9|7019.4|7009.4|7002.6|6992.6|240
1657872000000|2022-07-15 08:00:00|7017.1|7007.1|7010.1|7000.1|7017.9|7007.9|7003.1|6993.1|240
1657872300000|2022-07-15 08:05:00|7010.4|7000.4|7021.9|7011.9|7026.4|7016.4|7010.4|7000.4|219
1657872600000|2022-07-15 08:10:00|7021.6|7011.6|7007.9|6997.9|7021.6|7011.6|7007.6|6997.6|158
1657872900000|2022-07-15 08:15:00|7007.4|6997.4|7004.1|6994.1|7015.1|7005.1|7004.1|6994.1|165
1657873200000|2022-07-15 08:20:00|7003.9|6993.9|7002.4|6992.4|7007.9|6997.9|6999.9|6989.9|201
1657873500000|2022-07-15 08:25:00|7002.1|6992.1|6986.4|6976.4|7007.4|6997.4|6983.1|6973.1|237
1657873800000|2022-07-15 08:30:00|6986.6|6976.6|6989.9|6979.9|7001.9|6991.9|6986.4|6976.4|203
1657874100000|2022-07-15 08:35:00|6990.1|6980.1|6979.9|6969.9|6998.6|6988.6|6978.9|6968.9|143
1657874400000|2022-07-15 08:40:00|6980.1|6970.1|6990.4|6980.4|6996.6|6986.6|6977.1|6967.1|201
1657874700000|2022-07-15 08:45:00|6990.1|6980.1|7014.6|7004.6|7014.6|7004.6|6987.1|6977.1|216
1657875000000|2022-07-15 08:50:00|7014.9|7004.9|7036.4|7026.4|7042.1|7032.1|7013.6|7003.6|219
1657875300000|2022-07-15 08:55:00|7036.1|7026.1|7027.9|7017.9|7037.6|7027.6|7024.9|7014.9|218
1657875600000|2022-07-15 09:00:00|7028.1|7018.1|7029.6|7019.6|7034.6|7024.6|7027.6|7017.6|180
1657875900000|2022-07-15 09:05:00|7029.9|7019.9|7038.6|7028.6|7038.6|7028.6|7025.1|7015.1|201
1657876200000|2022-07-15 09:10:00|7038.4|7028.4|7034.1|7024.1|7039.4|7029.4|7030.6|7020.6|148
1657876500000|2022-07-15 09:15:00|7034.4|7024.4|7023.4|7013.4|7039.1|7029.1|7023.4|7013.4|240
1657876800000|2022-07-15 09:20:00|7023.1|7013.1|7020.1|7010.1|7027.1|7017.1|7018.6|7008.6|172
1657877100000|2022-07-15 09:25:00|7020.4|7010.4|7020.6|7010.6|7031.6|7021.6|7020.4|7010.4|141
1657877400000|2022-07-15 09:30:00|7020.4|7010.4|7020.6|7010.6|7023.9|7013.9|7012.9|7002.9|179
1657877700000|2022-07-15 09:35:00|7020.4|7010.4|7024.1|7014.1|7024.4|7014.4|7011.1|7001.1|240
1657878000000|2022-07-15 09:40:00|7024.4|7014.4|7020.6|7010.6|7031.6|7021.6|7016.1|7006.1|207
1657878300000|2022-07-15 09:45:00|7020.4|7010.4|7010.9|7000.9|7024.9|7014.9|7010.4|7000.4|127
1657878600000|2022-07-15 09:50:00|7010.1|7000.1|7013.4|7003.4|7018.4|7008.4|7006.6|6996.6|184
1657878900000|2022-07-15 09:55:00|7014.1|7004.1|7008.6|6998.6|7024.1|7014.1|7008.6|6998.6|170
1657879200000|2022-07-15 10:00:00|7008.4|6998.4|7011.6|7001.6|7013.1|7003.1|7007.9|6997.9|111
1657879500000|2022-07-15 10:05:00|7012.1|7002.1|7024.1|7014.1|7028.1|7018.1|7008.6|6998.6|170
1657879800000|2022-07-15 10:10:00|7024.4|7014.4|7027.1|7017.1|7034.6|7024.6|7022.6|7012.6|148
1657880100000|2022-07-15 10:15:00|7026.9|7016.9|7022.6|7012.6|7032.1|7022.1|7022.4|7012.4|164
1657880400000|2022-07-15 10:20:00|7022.4|7012.4|7022.1|7012.1|7030.6|7020.6|7021|7011|152
1657880700000|2022-07-15 10:25:00|7022.9|7012.9|7027.6|7017.6|7029.1|7019.1|7022.1|7012.1|121
1657881000000|2022-07-15 10:30:00|7027.4|7017.4|7033.6|7023.6|7038.1|7028.1|7027.4|7017.4|181
1657881300000|2022-07-15 10:35:00|7034.9|7024.9|7039.4|7029.4|7042.9|7032.9|7033.1|7023.1|232
1657881600000|2022-07-15 10:40:00|7039.6|7029.6|7037.9|7027.9|7042.6|7032.6|7035.9|7025.9|187
1657881900000|2022-07-15 10:45:00|7037.6|7027.6|7036.9|7026.9|7041.6|7031.6|7035.1|7025.1|204
1657882200000|2022-07-15 10:50:00|7037.4|7027.4|7029.4|7019.4|7039.4|7029.4|7029.4|7019.4|197
1657882500000|2022-07-15 10:55:00|7029.6|7019.6|7026.9|7016.9|7033.6|7023.6|7022.6|7012.6|221
1657882800000|2022-07-15 11:00:00|7027.4|7017.4|7036.6|7026.6|7038.9|7028.9|7024.6|7014.6|190
1657883100000|2022-07-15 11:05:00|7036.9|7026.9|7046.9|7036.9|7050.1|7040.1|7036.9|7026.9|175
1657883400000|2022-07-15 11:10:00|7047.1|7037.1|7051.4|7041.4|7053.6|7043.6|7046.1|7036.1|179
1657883700000|2022-07-15 11:15:00|7051.6|7041.6|7038.1|7028.1|7053.1|7043.1|7036.6|7026.6|198
1657884000000|2022-07-15 11:20:00|7037.9|7027.9|7028.6|7018.6|7037.9|7027.9|7028.1|7018.1|195
1657884300000|2022-07-15 11:25:00|7029.1|7019.1|7027.6|7017.6|7038.1|7028.1|7027.4|7017.4|153
1657884600000|2022-07-15 11:30:00|7028.4|7018.4|7021.6|7011.6|7032.9|7022.9|7017.9|7007.9|286
1657884900000|2022-07-15 11:35:00|7022.1|7012.1|7009.6|6999.6|7026.4|7016.4|7008.3|6998.3|193
1657885200000|2022-07-15 11:40:00|7009.9|6999.9|7011.9|7001.9|7013.1|7003.1|7007.4|6997.4|143
1657885500000|2022-07-15 11:45:00|7011.6|7001.6|7022.1|7012.1|7027.6|7017.6|7011.4|7001.4|151
1657885800000|2022-07-15 11:50:00|7021.9|7011.9|7020.9|7010.9|7023.6|7013.6|7015.4|7005.4|161
1657886100000|2022-07-15 11:55:00|7021.4|7011.4|7010.9|7000.9|7029.4|7019.4|7010.4|7000.4|213
1657886400000|2022-07-15 12:00:00|7011.6|7001.6|7030.4|7020.4|7040.6|7030.6|7011.6|7001.6|222
1657886700000|2022-07-15 12:05:00|7030.1|7020.1|7042.1|7032.1|7050.6|7040.6|7028.4|7018.4|247
1657887000000|2022-07-15 12:10:00|7046.1|7036.1|7053.4|7043.4|7054.9|7044.9|7044.9|7034.9|316
1657887300000|2022-07-15 12:15:00|7053.6|7043.6|7073.9|7063.9|7074.6|7064.6|7053.6|7043.6|241
1657887600000|2022-07-15 12:20:00|7073.4|7063.4|7060.6|7050.6|7074.1|7064.1|7060.1|7050.1|309
1657887900000|2022-07-15 12:25:00|7060.9|7050.9|7060.4|7050.4|7064.6|7054.6|7054.4|7044.4|252
1657888200000|2022-07-15 12:30:00|7060.1|7050.1|7050.1|7040.1|7060.3|7050.3|7041.5|7028.1|669
1657888500000|2022-07-15 12:35:00|7049.6|7039.6|7063.1|7053.1|7074.9|7064.9|7047.4|7037.4|556
1657888800000|2022-07-15 12:40:00|7062.6|7052.6|7049.6|7039.6|7064.6|7054.6|7044.6|7034.6|468
1657889100000|2022-07-15 12:45:00|7049.4|7039.4|7055.6|7045.6|7059.4|7049.4|7045.6|7035.6|472
1657889400000|2022-07-15 12:50:00|7055.9|7045.9|7056.6|7046.6|7063.4|7053.4|7051.9|7041.9|411
1657889700000|2022-07-15 12:55:00|7056.9|7046.9|7059.4|7049.4|7064.6|7054.6|7048.6|7038.6|378
1657890000000|2022-07-15 13:00:00|7060.1|7050.1|7054.9|7044.9|7079.9|7069.9|7049.1|7039.1|671
1657890300000|2022-07-15 13:05:00|7055.1|7045.1|7089.6|7079.6|7099.3|7089.3|7055.1|7045.1|681
1657890600000|2022-07-15 13:10:00|7089.4|7079.4|7103.4|7093.4|7104.9|7094.9|7086.4|7076.4|543
1657890900000|2022-07-15 13:15:00|7103.1|7093.1|7085.9|7075.9|7103.4|7093.4|7085.1|7075.1|504
1657891200000|2022-07-15 13:20:00|7086.1|7076.1|7058.4|7048.4|7088.9|7078.9|7057.1|7047.1|564
1657891500000|2022-07-15 13:25:00|7058.6|7048.6|7063.6|7053.6|7073.1|7063.1|7057.1|7047.1|565
1657891800000|2022-07-15 13:30:00|7064.4|7054.4|7080.6|7070.6|7090.9|7080.9|7064.4|7054.4|662
1657892100000|2022-07-15 13:35:00|7080.4|7070.4|7060.6|7050.6|7089.9|7079.9|7055.9|7045.9|675
1657892400000|2022-07-15 13:40:00|7060.9|7050.9|7067.4|7057.4|7076.1|7066.1|7060.9|7050.9|614
1657892700000|2022-07-15 13:45:00|7067.6|7057.6|7037.1|7027.1|7069.6|7059.6|7036.6|7026.6|569
1657893000000|2022-07-15 13:50:00|7037.4|7027.4|7028.6|7018.6|7045.9|7035.9|7026.4|7016.4|564
1657893300000|2022-07-15 13:55:00|7028.4|7018.4|7043.9|7033.9|7046.6|7036.6|7024.6|7014.6|540
1657893600000|2022-07-15 14:00:00|7049.4|7039.4|7065.1|7055.1|7074.9|7064.9|7049.4|7039.4|822
1657893900000|2022-07-15 14:05:00|7064.9|7054.9|7063.1|7053.1|7078.1|7068.1|7060.1|7050.1|675
1657894200000|2022-07-15 14:10:00|7063.4|7053.4|7078.4|7068.4|7087.1|7077.1|7059.1|7049.1|567
1657894500000|2022-07-15 14:15:00|7079.9|7069.9|7064.1|7054.1|7081.1|7071.1|7060.9|7050.9|532
1657894800000|2022-07-15 14:20:00|7064.4|7054.4|7085.1|7075.1|7086.4|7076.4|7061.9|7051.9|540
1657895100000|2022-07-15 14:25:00|7085.9|7075.9|7103.4|7093.4|7103.4|7093.4|7085.9|7075.9|542
1657895400000|2022-07-15 14:30:00|7102.6|7092.6|7087.4|7077.4|7104.4|7094.4|7083.4|7073.4|559
1657895700000|2022-07-15 14:35:00|7087.1|7077.1|7090.6|7080.6|7104.9|7094.9|7085.4|7075.4|501
1657896000000|2022-07-15 14:40:00|7091.1|7081.1|7131.5|7121.5|7135.9|7125.9|7087.9|7077.9|632
1657896300000|2022-07-15 14:45:00|7130.8|7120.8|7120.4|7110.4|7134.8|7124.8|7110.1|7100.1|674
1657896600000|2022-07-15 14:50:00|7120.1|7110.1|7130.9|7120.9|7138.1|7128.1|7116.4|7106.4|606
1657896900000|2022-07-15 14:55:00|7130.4|7120.4|7156.8|7146.8|7160.9|7150.9|7126.1|7116.1|634
1657897200000|2022-07-15 15:00:00|7156.6|7146.6|7204.8|7194.8|7212.6|7202.6|7152.5|7142.5|799
1657897500000|2022-07-15 15:05:00|7205|7195|7212.1|7202.1|7214.9|7204.9|7191.6|7181.6|693
1657897800000|2022-07-15 15:10:00|7212.4|7202.4|7232.6|7222.6|7234.6|7224.6|7196.4|7186.4|687
1657898100000|2022-07-15 15:15:00|7232.1|7222.1|7240.8|7230.8|7266.8|7256.8|7232.1|7222.1|803
1657898400000|2022-07-15 15:20:00|7240.6|7230.6|7232.9|7222.9|7249.9|7239.9|7224.6|7214.6|555
1657898700000|2022-07-15 15:25:00|7232.6|7222.6|7229.9|7219.9|7238.9|7228.9|7222.6|7212.6|518
1657899000000|2022-07-15 15:30:00|7229.4|7219.4|7212.4|7202.4|7235.4|7225.4|7202.1|7192.1|509
1657899300000|2022-07-15 15:35:00|7212.1|7202.1|7205.4|7195.4|7217.4|7207.4|7197.6|7187.6|517
1657899600000|2022-07-15 15:40:00|7204.6|7194.6|7204.9|7194.9|7206.9|7196.9|7189.4|7179.4|534
1657899900000|2022-07-15 15:45:00|7205.1|7195.1|7183.9|7173.9|7208.6|7198.6|7179.4|7169.4|425
1657900200000|2022-07-15 15:50:00|7183.6|7173.6|7195.9|7185.9|7198.4|7188.4|7178.9|7168.9|413
1657900500000|2022-07-15 15:55:00|7194.6|7184.6|7191.4|7181.4|7198.9|7188.9|7186.9|7176.9|423
1657900800000|2022-07-15 16:00:00|7191.1|7181.1|7169.9|7159.9|7193.1|7183.1|7168.4|7158.4|331
1657901100000|2022-07-15 16:05:00|7169.4|7159.4|7167.1|7157.1|7177.4|7167.4|7162.6|7152.6|323
1657901400000|2022-07-15 16:10:00|7166.9|7156.9|7171.4|7161.4|7172.9|7162.9|7166.1|7156.1|286
1657901700000|2022-07-15 16:15:00|7171.6|7161.6|7170.1|7160.1|7176.9|7166.9|7164.1|7154.1|303
1657902000000|2022-07-15 16:20:00|7169.9|7159.9|7155.1|7145.1|7169.9|7159.9|7151.1|7141.1|349
1657902300000|2022-07-15 16:25:00|7154.9|7144.9|7167.1|7157.1|7170.9|7160.9|7153.6|7143.6|292
1657902600000|2022-07-15 16:30:00|7167.4|7157.4|7163.9|7153.9|7172.1|7162.1|7159.4|7149.4|327
1657902900000|2022-07-15 16:35:00|7164.1|7154.1|7175.4|7165.4|7179.9|7169.9|7161.1|7151.1|359
1657903200000|2022-07-15 16:40:00|7175.1|7165.1|7175.1|7165.1|7180.4|7170.4|7163.4|7153.4|305
1657903500000|2022-07-15 16:45:00|7174.6|7164.6|7174.9|7164.9|7177.1|7167.1|7166.4|7156.4|201
1657903800000|2022-07-15 16:50:00|7174.6|7164.6|7170.9|7160.9|7174.6|7164.6|7165.6|7155.6|275
1657904100000|2022-07-15 16:55:00|7170.4|7160.4|7171.8|7161.8|7179.8|7169.8|7165|7155|356
1658102400000|2022-07-18 00:00:00|7188.9|7166.9|7187.9|7177.9|7195.6|7185.6|7185.1|7166.9|66
1658102700000|2022-07-18 00:05:00|7188.5|7178.5|7183|7173|7201.6|7189.8|7181.6|7171.6|149
1658103000000|2022-07-18 00:10:00|7183.3|7173.3|7173.3|7163.3|7188.3|7176.3|7170|7160|131
1658103300000|2022-07-18 00:15:00|7173|7163|7176.8|7166.8|7185.3|7172.1|7172|7162|127
1658103600000|2022-07-18 00:20:00|7177|7167|7170.8|7160.8|7182.8|7172.8|7169.3|7159.3|102
1658103900000|2022-07-18 00:25:00|7171|7161|7168|7158|7176.3|7163|7168|7156.3|96
1658104200000|2022-07-18 00:30:00|7167.5|7157.5|7171.8|7161.8|7179.3|7165.5|7159|7149|178
1658104500000|2022-07-18 00:35:00|7171.5|7161.5|7164.9|7154.9|7176.8|7166.8|7156.5|7143.5|191
1658104800000|2022-07-18 00:40:00|7165|7155|7162|7152|7171|7161|7161.3|7149.6|127
1658105100000|2022-07-18 00:45:00|7161.8|7151.8|7162|7152|7166.3|7156.3|7148.5|7138.5|169
1658105400000|2022-07-18 00:50:00|7161.8|7151.8|7152.3|7142.3|7163|7153|7146.5|7134.4|149
1658105700000|2022-07-18 00:55:00|7152.5|7142.5|7152.3|7142.3|7160.3|7150.3|7149.8|7139.8|194
1658106000000|2022-07-18 01:00:00|7152.5|7142.5|7191.1|7181.1|7206.9|7196.9|7143.3|7133.3|688
1658106300000|2022-07-18 01:05:00|7191|7181|7233.3|7223.3|7241.3|7231.3|7188.9|7178.9|534
1658106600000|2022-07-18 01:10:00|7234|7224|7248.8|7238.8|7249|7239|7218.8|7208.8|475
1658106900000|2022-07-18 01:15:00|7249|7239|7265|7255|7276.8|7266.8|7241|7231|578
1658107200000|2022-07-18 01:20:00|7264.8|7254.8|7242|7232|7266.5|7256.5|7236.3|7226.3|504
1658107500000|2022-07-18 01:25:00|7243|7233|7224.5|7214.5|7251.5|7241.5|7219.5|7209.5|466
1658107800000|2022-07-18 01:30:00|7224|7214|7218.5|7208.5|7230.8|7220.8|7203.3|7193.3|552
1658108100000|2022-07-18 01:35:00|7218.8|7208.8|7211.8|7201.8|7224.8|7214.8|7204.3|7194.3|383
1658108400000|2022-07-18 01:40:00|7211.5|7201.5|7226|7216|7228.3|7218.3|7209.8|7199.8|305
1658108700000|2022-07-18 01:45:00|7226.3|7216.3|7229.8|7219.8|7230.8|7220.8|7212|7198.5|353
1658109000000|2022-07-18 01:50:00|7229.5|7219.5|7233.3|7223.3|7242.5|7232.5|7229.5|7219.5|303
1658109300000|2022-07-18 01:55:00|7233.5|7223.5|7236.8|7226.8|7248.3|7238.3|7228.5|7218.5|312
1658109600000|2022-07-18 02:00:00|7237.3|7227.3|7231.5|7221.5|7242.8|7232.8|7226.8|7216.8|358
1658109900000|2022-07-18 02:05:00|7231.3|7221.3|7240.8|7230.8|7241.8|7231.8|7222.3|7212.3|308
1658110200000|2022-07-18 02:10:00|7241|7231|7238.5|7228.5|7249.8|7239.8|7234|7219.5|356
1658110500000|2022-07-18 02:15:00|7238.8|7228.8|7239.5|7229.5|7243.5|7233.5|7235|7225|151
1658110800000|2022-07-18 02:20:00|7239.3|7229.3|7237|7227|7240.5|7230.5|7233.8|7223.8|121
1658111100000|2022-07-18 02:25:00|7236.8|7226.8|7232.3|7222.3|7239.8|7229.8|7231|7221|108
1658111400000|2022-07-18 02:30:00|7232.5|7222.5|7232|7222|7245|7235|7228.5|7218.5|317
1658111700000|2022-07-18 02:35:00|7232.3|7222.3|7240.8|7230.8|7250.5|7240.5|7232.3|7222.3|325
1658112000000|2022-07-18 02:40:00|7239|7229|7246.5|7236.5|7247.8|7237.8|7236.3|7226.3|270
1658112300000|2022-07-18 02:45:00|7246.8|7236.8|7250|7240|7252.5|7242.5|7241.3|7231.3|234
1658112600000|2022-07-18 02:50:00|7250.3|7240.3|7255|7245|7257.8|7247.8|7247.8|7237.8|293
1658112900000|2022-07-18 02:55:00|7254|7244|7275|7265|7277.3|7267.3|7254|7244|309
1658113200000|2022-07-18 03:00:00|7276.3|7266.3|7273.3|7263.3|7278.3|7268.3|7266.3|7256.3|440
1658113500000|2022-07-18 03:05:00|7273.5|7263.5|7265|7255|7278.3|7268.3|7261.8|7251.8|380
1658113800000|2022-07-18 03:10:00|7266.8|7256.8|7276.8|7266.8|7277.8|7267.8|7263.5|7253.5|299
1658114100000|2022-07-18 03:15:00|7277.3|7267.3|7299.5|7289.5|7309.5|7299.5|7272.8|7262.8|428
1658114400000|2022-07-18 03:20:00|7299.3|7289.3|7305.5|7295.5|7311|7300.5|7288.8|7278.8|392
1658114700000|2022-07-18 03:25:00|7305.8|7295.8|7300.5|7290.5|7318.3|7308.3|7299.8|7289.8|395
1658115000000|2022-07-18 03:30:00|7301|7291|7308.5|7298.5|7308.8|7298.8|7297.5|7284.5|156
1658115300000|2022-07-18 03:35:00|7308.8|7298.8|7308.8|7298.8|7312.8|7302.8|7302.5|7288.1|227
1658115600000|2022-07-18 03:40:00|7309|7299|7303.8|7293.8|7312.8|7302.8|7300.3|7286.4|160
1658115900000|2022-07-18 03:45:00|7304.3|7294.3|7303|7293|7307.5|7297.5|7302.5|7292.5|149
1658116200000|2022-07-18 03:50:00|7303.3|7293.3|7312.5|7302.5|7313|7303|7302.8|7292.8|154
1658116500000|2022-07-18 03:55:00|7312.3|7302.3|7320|7310|7324.8|7310.5|7310.5|7300.5|149
1658116800000|2022-07-18 04:00:00|7319.8|7309.8|7310.3|7300.3|7320|7310|7308.8|7298.8|245
1658117100000|2022-07-18 04:05:00|7311|7301|7309|7299|7311|7301|7306.5|7296.5|97
1658117400000|2022-07-18 04:10:00|7309.3|7299.3|7299.5|7289.5|7310|7300|7298.8|7288.8|79
1658117700000|2022-07-18 04:15:00|7299.8|7289.8|7295.3|7285.3|7300.8|7290.8|7291.3|7281.3|116
1658118000000|2022-07-18 04:20:00|7295.5|7285.5|7291.5|7281.5|7296.5|7286.5|7291.3|7281.3|148
1658118300000|2022-07-18 04:25:00|7291.3|7281.3|7289.5|7279.5|7292|7282|7285|7275|51
1658118600000|2022-07-18 04:30:00|7289|7279|7281|7271|7289.3|7279.3|7279.3|7266.4|76
1658118900000|2022-07-18 04:35:00|7281.5|7271.5|7285.8|7275.8|7287.8|7277.8|7279.8|7269.8|97
1658119200000|2022-07-18 04:40:00|7285.5|7275.5|7284|7274|7289.3|7277.3|7281.5|7269.3|79
1658119500000|2022-07-18 04:45:00|7284.3|7274.3|7289|7279|7289|7279|7282.8|7272.8|104
1658119800000|2022-07-18 04:50:00|7289.5|7279.5|7290.8|7280.8|7295.9|7283|7288|7275.9|119
1658120100000|2022-07-18 04:55:00|7291|7281|7294.5|7284.5|7295.5|7285.5|7288.5|7278.5|114
1658120400000|2022-07-18 05:00:00|7294.8|7284.8|7276.3|7266.3|7295.3|7285.3|7269.8|7258.8|160
1658120700000|2022-07-18 05:05:00|7276|7266|7270.5|7260.5|7279.8|7269.8|7270|7260|181
1658121000000|2022-07-18 05:10:00|7270.3|7260.3|7273|7263|7276|7266|7266.8|7256.8|171
1658121300000|2022-07-18 05:15:00|7273.3|7263.3|7276.5|7266.5|7280.5|7270.5|7273|7263|200
1658121600000|2022-07-18 05:20:00|7276.3|7266.3|7283.5|7273.5|7284|7274|7272|7260.8|205
1658121900000|2022-07-18 05:25:00|7283.8|7273.8|7292.8|7282.8|7295.8|7285.8|7283.8|7273.8|190
1658122200000|2022-07-18 05:30:00|7293.3|7283.3|7311|7301|7319.3|7309.3|7283.3|7273.3|529
1658122500000|2022-07-18 05:35:00|7311.3|7301.3|7328.8|7318.8|7335|7325|7297.8|7287.8|451
1658122800000|2022-07-18 05:40:00|7329|7319|7320.3|7310.3|7332.8|7322|7318|7308|396
1658123100000|2022-07-18 05:45:00|7320|7310|7320|7310|7325.1|7314|7307.5|7297.5|367
1658123400000|2022-07-18 05:50:00|7319.8|7309.8|7311.5|7301.5|7323.8|7313.8|7310.3|7300.3|283
1658123700000|2022-07-18 05:55:00|7311.8|7301.8|7290|7280|7315.3|7305.3|7289.5|7279.5|390
1658124000000|2022-07-18 06:00:00|7289.5|7279.5|7270.5|7260.5|7296.5|7286.5|7268.3|7258.3|450
1658124300000|2022-07-18 06:05:00|7271.3|7261.3|7277|7267|7281.8|7271.8|7268.3|7252.1|413
1658124600000|2022-07-18 06:10:00|7275.3|7265.3|7282|7272|7289.3|7279.3|7274.3|7264.3|348
1658124900000|2022-07-18 06:15:00|7281.8|7271.8|7274|7264|7286|7276|7271.3|7261.3|320
1658125200000|2022-07-18 06:20:00|7275.3|7265.3|7286.5|7276.5|7287.5|7277.5|7271.8|7261.8|322
1658125500000|2022-07-18 06:25:00|7285.3|7275.3|7290.8|7280.8|7297.5|7287.5|7282|7272|274
1658125800000|2022-07-18 06:30:00|7290.3|7280.3|7297.8|7287.8|7299.5|7288|7284.8|7274.8|292
1658126100000|2022-07-18 06:35:00|7298|7288|7305.5|7295.5|7310|7300|7298|7288|335
1658126400000|2022-07-18 06:40:00|7305.3|7295.3|7334.8|7324.8|7336.5|7326.5|7305.3|7295.3|383
1658126700000|2022-07-18 06:45:00|7334|7324|7330.3|7320.3|7343|7333|7326|7316|337
1658127000000|2022-07-18 06:50:00|7330|7320|7335.5|7325.5|7336.5|7326.5|7322.8|7312.8|361
1658127300000|2022-07-18 06:55:00|7335|7325|7330.9|7320.9|7339.1|7329.1|7328.6|7318.6|391
1658127600000|2022-07-18 07:00:00|7331.1|7321.1|7333.1|7323.1|7343.1|7333.1|7328.6|7318.6|368
1658127900000|2022-07-18 07:05:00|7333.9|7323.9|7341.6|7331.6|7352.1|7342.1|7328.4|7318.4|364
1658128200000|2022-07-18 07:10:00|7341.1|7331.1|7340.4|7330.4|7342.4|7332.4|7329.1|7319.1|302
1658128500000|2022-07-18 07:15:00|7340.6|7330.6|7348.1|7338.1|7350.6|7340.6|7338.4|7328.4|289
1658128800000|2022-07-18 07:20:00|7347.9|7337.9|7362.6|7352.6|7365.3|7352.9|7343.1|7333.1|273
1658129100000|2022-07-18 07:25:00|7363.1|7353.1|7360.1|7350.1|7382.6|7372.6|7356.9|7346.9|308
1658129400000|2022-07-18 07:30:00|7359.9|7349.9|7366.9|7356.9|7372.9|7362.9|7350.1|7340.1|305
1658129700000|2022-07-18 07:35:00|7367.1|7357.1|7389.4|7379.4|7396.4|7386.4|7365.1|7355.1|286
1658130000000|2022-07-18 07:40:00|7389.9|7379.9|7377.4|7367.4|7398.4|7388.4|7377.1|7367.1|335
1658130300000|2022-07-18 07:45:00|7377.9|7367.9|7386.1|7376.1|7393.1|7383.1|7373.1|7363.1|268
1658130600000|2022-07-18 07:50:00|7384.1|7374.1|7376.6|7366.6|7385.6|7375.6|7374.6|7364.6|205
1658130900000|2022-07-18 07:55:00|7376.9|7366.9|7377.4|7367.4|7378.9|7368.9|7365.1|7355.1|216
1658131200000|2022-07-18 08:00:00|7376.4|7366.4|7387.9|7377.9|7390.1|7380.1|7371.4|7361.4|274
1658131500000|2022-07-18 08:05:00|7387.6|7377.6|7384.1|7374.1|7393.6|7383.6|7384.1|7374.1|251
1658131800000|2022-07-18 08:10:00|7383.9|7373.9|7380.9|7370.9|7388.9|7378.9|7380.4|7370.4|185
1658132100000|2022-07-18 08:15:00|7380.6|7370.6|7369.9|7359.9|7380.9|7370.9|7366.1|7356.1|213
1658132400000|2022-07-18 08:20:00|7369.4|7359.4|7361.9|7351.9|7370.6|7360.6|7360.6|7350.6|220
1658132700000|2022-07-18 08:25:00|7362.1|7352.1|7365.6|7355.6|7369.1|7359.1|7358.4|7348.4|193
1658133000000|2022-07-18 08:30:00|7363.6|7353.6|7372.9|7362.9|7374.6|7364.6|7362.1|7352.1|209
1658133300000|2022-07-18 08:35:00|7373.1|7363.1|7398.9|7388.9|7404.4|7394.4|7373.1|7363.1|282
1658133600000|2022-07-18 08:40:00|7399.4|7389.4|7390.9|7380.9|7401.4|7391.4|7387.6|7377.6|145
1658133900000|2022-07-18 08:45:00|7390.1|7380.1|7386.6|7376.6|7390.9|7380.9|7380.9|7370.9|186
1658134200000|2022-07-18 08:50:00|7386.4|7376.4|7396.6|7386.6|7399.6|7389.6|7380.6|7370.6|191
1658134500000|2022-07-18 08:55:00|7396.4|7386.4|7393.9|7383.9|7396.4|7386.4|7388.1|7378.1|157
1658134800000|2022-07-18 09:00:00|7393.6|7383.6|7384.6|7374.6|7397.6|7387.6|7383.4|7373.4|199
1658135100000|2022-07-18 09:05:00|7384.1|7374.1|7368.4|7358.4|7386.1|7376.1|7360.6|7350.6|193
1658135400000|2022-07-18 09:10:00|7367.9|7357.9|7373.9|7363.9|7378.1|7368.1|7363.9|7353.9|169
1658135700000|2022-07-18 09:15:00|7374.6|7364.6|7365.1|7355.1|7374.6|7364.6|7364.1|7354.1|194
1658136000000|2022-07-18 09:20:00|7364.9|7354.9|7373.9|7363.9|7374.4|7364.4|7355.4|7345.4|150
1658136300000|2022-07-18 09:25:00|7374.1|7364.1|7364.1|7354.1|7374.1|7364.1|7363.1|7353.1|135
1658136600000|2022-07-18 09:30:00|7363.9|7353.9|7362.4|7352.4|7364.6|7354.6|7353.1|7341.3|178
1658136900000|2022-07-18 09:35:00|7362.1|7352.1|7367.1|7357.1|7375.1|7365.1|7360.6|7350.6|143
1658137200000|2022-07-18 09:40:00|7366.9|7356.9|7374.6|7364.6|7374.6|7364.6|7366.4|7356.4|157
1658137500000|2022-07-18 09:45:00|7374.9|7364.9|7383.1|7373.1|7392.4|7382.4|7373.9|7363.9|220
1658137800000|2022-07-18 09:50:00|7382.9|7372.9|7374.1|7364.1|7386.6|7376.6|7373.1|7363.1|164
1658138100000|2022-07-18 09:55:00|7373.9|7363.9|7383.1|7373.1|7388.6|7378.6|7370.9|7360.9|182
1658138400000|2022-07-18 10:00:00|7382.9|7372.9|7375.6|7365.6|7394.4|7384.4|7375.6|7365.6|212
1658138700000|2022-07-18 10:05:00|7375.4|7365.4|7367.1|7357.1|7379.1|7369.1|7364.4|7354.4|184
1658139000000|2022-07-18 10:10:00|7367.6|7357.6|7370.6|7360.6|7371.9|7361.9|7364.1|7354.1|129
1658139300000|2022-07-18 10:15:00|7370.4|7360.4|7373.4|7363.4|7373.6|7363.6|7365.1|7355.1|167
1658139600000|2022-07-18 10:20:00|7373.1|7363.1|7377.1|7367.1|7379.4|7369.4|7371.9|7361.9|170
1658139900000|2022-07-18 10:25:00|7377.4|7367.4|7368.9|7358.9|7381.4|7371.4|7367.1|7357.1|120
1658140200000|2022-07-18 10:30:00|7368.6|7358.6|7363.1|7353.1|7370.9|7360.9|7362.1|7352.1|169
1658140500000|2022-07-18 10:35:00|7363.4|7353.4|7338.6|7328.6|7364.9|7354.9|7335.9|7325.9|222
1658140800000|2022-07-18 10:40:00|7338.4|7328.4|7333.9|7323.9|7341.1|7331.1|7330.9|7320.9|212
1658141100000|2022-07-18 10:45:00|7334.6|7324.6|7339.6|7329.6|7340.9|7330.9|7329.1|7319.1|180
1658141400000|2022-07-18 10:50:00|7339.9|7329.9|7339.9|7329.9|7343.1|7333.1|7337.1|7327.1|142
1658141700000|2022-07-18 10:55:00|7340.1|7330.1|7341.6|7331.6|7345.9|7335.9|7337.4|7327.4|176
1658142000000|2022-07-18 11:00:00|7341.4|7331.4|7335.1|7325.1|7342.6|7332.6|7333.4|7323.4|179
1658142300000|2022-07-18 11:05:00|7335.4|7325.4|7338.6|7328.6|7341.1|7331.1|7331.9|7321.9|242
1658142600000|2022-07-18 11:10:00|7338.4|7328.4|7339.6|7329.6|7348.4|7338.4|7338.1|7328.1|167
1658142900000|2022-07-18 11:15:00|7339.4|7329.4|7343.1|7333.1|7347.6|7337.6|7338.6|7328.6|159
1658143200000|2022-07-18 11:20:00|7343.4|7333.4|7328.4|7318.4|7343.6|7333.6|7326.4|7316.4|221
1658143500000|2022-07-18 11:25:00|7328.1|7318.1|7335.4|7325.4|7336.6|7326.6|7324.4|7314.4|208
1658143800000|2022-07-18 11:30:00|7335.1|7325.1|7349.4|7339.4|7349.6|7339.6|7328.1|7318.1|259
1658144100000|2022-07-18 11:35:00|7349.9|7339.9|7357.1|7347.1|7357.1|7347.1|7344.4|7334.4|201
1658144400000|2022-07-18 11:40:00|7356.4|7346.4|7351.9|7341.9|7359.6|7349.6|7344.4|7334.4|180
1658144700000|2022-07-18 11:45:00|7351.4|7341.4|7354.4|7344.4|7355.1|7345.1|7342.1|7332.1|214
1658145000000|2022-07-18 11:50:00|7354.6|7344.6|7359.1|7349.1|7364.4|7354.4|7354.1|7344.1|213
1658145300000|2022-07-18 11:55:00|7359.6|7349.6|7357.6|7347.6|7362.9|7352.9|7346.9|7336.9|241
1658145600000|2022-07-18 12:00:00|7358.1|7348.1|7346.4|7336.4|7358.1|7348.1|7342.1|7332.1|258
1658145900000|2022-07-18 12:05:00|7346.6|7336.6|7347.9|7337.9|7351.9|7341.9|7339.4|7329.4|269
1658146200000|2022-07-18 12:10:00|7348.4|7338.4|7378.4|7368.4|7379.1|7369.1|7345.4|7335.4|410
1658146500000|2022-07-18 12:15:00|7378.6|7368.6|7372.6|7362.6|7380.9|7370.9|7371.4|7361.4|246
1658146800000|2022-07-18 12:20:00|7372.1|7362.1|7374.4|7364.4|7389.1|7379.1|7368.1|7358.1|287
1658147100000|2022-07-18 12:25:00|7374.6|7364.6|7362.4|7352.4|7380.1|7370.1|7361.9|7351.9|264
1658147400000|2022-07-18 12:30:00|7362.6|7352.6|7360.4|7350.4|7362.6|7352.6|7351.9|7341.9|311
1658147700000|2022-07-18 12:35:00|7360.1|7350.1|7357.1|7347.1|7363.4|7353.4|7354.1|7344.1|294
1658148000000|2022-07-18 12:40:00|7356.9|7346.9|7366.1|7356.1|7366.4|7356.4|7355.4|7345.4|217
1658148300000|2022-07-18 12:45:00|7366.4|7356.4|7358.9|7348.9|7369.6|7359.6|7356.6|7346.6|213
1658148600000|2022-07-18 12:50:00|7359.1|7349.1|7364.1|7354.1|7365.6|7355.6|7356.4|7346.4|183
1658148900000|2022-07-18 12:55:00|7364.4|7354.4|7374.4|7364.4|7374.9|7364.9|7362.6|7352.6|240
1658149200000|2022-07-18 13:00:00|7374.6|7364.6|7377.4|7367.4|7384.4|7374.4|7354.9|7344.9|645
1658149500000|2022-07-18 13:05:00|7377.9|7367.9|7381.1|7371.1|7394.1|7384.1|7377.6|7367.6|589
1658149800000|2022-07-18 13:10:00|7381.4|7371.4|7373.1|7363.1|7384.4|7374.4|7363.4|7353.4|518
1658150100000|2022-07-18 13:15:00|7374.1|7364.1|7373.4|7363.4|7375.1|7365.1|7365.4|7355.4|346
1658150400000|2022-07-18 13:20:00|7373.1|7363.1|7391.9|7381.9|7394.4|7384.4|7366.6|7356.6|391
1658150700000|2022-07-18 13:25:00|7391.6|7381.6|7403.9|7393.9|7404.9|7394.9|7386.9|7376.9|396
1658151000000|2022-07-18 13:30:00|7404.1|7394.1|7427.1|7417.1|7438.4|7428.4|7395.1|7385.1|684
1658151300000|2022-07-18 13:35:00|7427.4|7417.4|7433.4|7423.4|7444.6|7434.6|7425.4|7415.4|585
1658151600000|2022-07-18 13:40:00|7433.5|7423.5|7442.6|7432.6|7451.4|7441.4|7421.4|7408.5|560
1658151900000|2022-07-18 13:45:00|7442.1|7432.1|7441.9|7431.9|7451.5|7441.5|7424.6|7414.6|593
1658152200000|2022-07-18 13:50:00|7442.1|7432.1|7445.9|7435.9|7447.6|7437.6|7436.4|7426.4|569
1658152500000|2022-07-18 13:55:00|7445.6|7435.6|7454.4|7444.4|7464.6|7454.6|7444.4|7434.4|532
1658152800000|2022-07-18 14:00:00|7454.6|7444.6|7450.4|7440.4|7459|7449|7437.4|7427.4|530
1658153100000|2022-07-18 14:05:00|7450.1|7440.1|7436.9|7426.9|7452.4|7442.4|7433.9|7423.9|504
1658153400000|2022-07-18 14:10:00|7437.1|7427.1|7434.1|7424.1|7439.6|7429.6|7420.4|7410.4|590
1658153700000|2022-07-18 14:15:00|7434.9|7424.9|7443.1|7433.1|7445.9|7435.9|7433.1|7423.1|393
1658154000000|2022-07-18 14:20:00|7443.4|7433.4|7439.9|7429.9|7448.4|7438.4|7436.6|7426.6|413
1658154300000|2022-07-18 14:25:00|7440.1|7430.1|7441.1|7431.1|7444.1|7434.1|7433.6|7423.6|405
1658154600000|2022-07-18 14:30:00|7440.9|7430.9|7452.4|7442.4|7460.4|7450.4|7439.6|7429.6|417
1658154900000|2022-07-18 14:35:00|7452.6|7442.6|7456.9|7446.9|7458.9|7448.9|7448.1|7438.1|363
1658155200000|2022-07-18 14:40:00|7456.6|7446.6|7472.9|7462.9|7473.9|7463.9|7456.6|7446.6|380
1658155500000|2022-07-18 14:45:00|7473.1|7463.1|7464.9|7454.9|7481.1|7471.1|7460.9|7450.9|502
1658155800000|2022-07-18 14:50:00|7465.1|7455.1|7458.4|7448.4|7468.6|7458.6|7446.9|7436.9|510
1658156100000|2022-07-18 14:55:00|7457.9|7447.9|7462.4|7452.4|7470.9|7460.9|7456.9|7446.9|438
1658156400000|2022-07-18 15:00:00|7462.6|7452.6|7459.9|7449.9|7464.1|7454.1|7453.4|7443.4|362
1658156700000|2022-07-18 15:05:00|7459.6|7449.6|7445.6|7435.6|7461.1|7451.1|7440.9|7430.9|466
1658157000000|2022-07-18 15:10:00|7445.1|7435.1|7433.6|7423.6|7447.1|7437.1|7431.1|7421.1|459
1658157300000|2022-07-18 15:15:00|7433.9|7423.9|7430.1|7420.1|7436.1|7426.1|7425.1|7415.1|314
1658157600000|2022-07-18 15:20:00|7429.9|7419.9|7438.4|7428.4|7440.6|7430.6|7424.1|7414.1|336
1658157900000|2022-07-18 15:25:00|7438.6|7428.6|7435.6|7425.6|7439.9|7429.9|7431.4|7421.4|401
1658158200000|2022-07-18 15:30:00|7435.1|7425.1|7426.9|7416.9|7436.9|7426.9|7424.8|7414.8|360
1658158500000|2022-07-18 15:35:00|7426.6|7416.6|7432.9|7422.9|7433.6|7423.6|7421.6|7411.6|321
1658158800000|2022-07-18 15:40:00|7433.1|7423.1|7431.4|7421.4|7433.6|7423.6|7423.9|7413.9|225
1658159100000|2022-07-18 15:45:00|7431.6|7421.6|7432.9|7422.9|7434.6|7424.6|7427.4|7417.4|233
1658159400000|2022-07-18 15:50:00|7432.6|7422.6|7426.9|7416.9|7440.9|7430.9|7425.9|7415.9|203
1658159700000|2022-07-18 15:55:00|7426.6|7416.6|7431.6|7421.6|7433.1|7423.1|7423.1|7413.1|241
1658160000000|2022-07-18 16:00:00|7431.9|7421.9|7426.9|7416.9|7432.1|7422.1|7425.1|7415.1|220
1658160300000|2022-07-18 16:05:00|7427.1|7417.1|7426.9|7416.9|7431.9|7421.9|7424.6|7414.6|268
1658160600000|2022-07-18 16:10:00|7426.6|7416.6|7427.6|7417.6|7429.9|7419.9|7424.9|7414.9|226
1658160900000|2022-07-18 16:15:00|7427.9|7417.9|7426.1|7416.1|7428.9|7418.9|7421.1|7411.1|229
1658161200000|2022-07-18 16:20:00|7426.4|7416.4|7424.9|7414.9|7430.1|7420.1|7424.1|7414.1|158
1658161500000|2022-07-18 16:25:00|7425.1|7415.1|7429.4|7419.4|7429.4|7419.4|7422.1|7412.1|163
1658161800000|2022-07-18 16:30:00|7429.6|7419.6|7423.9|7413.9|7433.9|7423.9|7423.9|7413.9|146
1658162100000|2022-07-18 16:35:00|7423.6|7413.6|7437.9|7427.9|7440.9|7430.9|7422.6|7412.6|161
1658162400000|2022-07-18 16:40:00|7437.4|7427.4|7438.1|7428.1|7439.1|7429.1|7431.6|7421.6|212
1658162700000|2022-07-18 16:45:00|7438.6|7428.6|7431.9|7421.9|7439.1|7429.1|7430.9|7420.9|187
1658163000000|2022-07-18 16:50:00|7432.4|7422.4|7433.9|7423.9|7434.9|7424.9|7427.1|7417.1|220
1658163300000|2022-07-18 16:55:00|7433.4|7423.4|7429.6|7419.6|7438.4|7428.4|7427.9|7417.9|187
1658188800000|2022-07-19 00:00:00|7377.9|7357.9|7364|7354|7378.1|7358.3|7363.4|7352.1|101
1658189100000|2022-07-19 00:05:00|7363.6|7353.6|7358.9|7348.9|7364.5|7354.1|7353.5|7343.3|169
1658189400000|2022-07-19 00:10:00|7359|7349|7361|7351|7367|7355|7358.9|7347|104
1658189700000|2022-07-19 00:15:00|7360.8|7350.8|7362.5|7352.5|7365.4|7355.4|7356|7342.9|179
1658190000000|2022-07-19 00:20:00|7362.3|7352.3|7366|7356|7366|7356|7359.8|7349.8|105
1658190300000|2022-07-19 00:25:00|7365.8|7355.8|7367.4|7357.4|7375.3|7365.3|7364.3|7354.3|133
1658190600000|2022-07-19 00:30:00|7367.1|7357.1|7372.8|7362.8|7372.8|7362.8|7365|7355|103
1658190900000|2022-07-19 00:35:00|7372.5|7362.5|7373.3|7363.3|7376|7366|7369|7359|102
1658191200000|2022-07-19 00:40:00|7373|7363|7381.5|7371.5|7381.5|7371.5|7366|7356|91
1658191500000|2022-07-19 00:45:00|7381.3|7371.3|7382.5|7372.5|7390|7379.5|7374.5|7364.5|156
1658191800000|2022-07-19 00:50:00|7382.3|7372.3|7390|7380|7391.3|7381.3|7381|7371|124
1658192100000|2022-07-19 00:55:00|7389.8|7379.8|7389.3|7379.3|7391.3|7381.3|7385.8|7375.8|147
1658192400000|2022-07-19 01:00:00|7389.5|7379.5|7375.6|7365.6|7394.8|7384.8|7369.1|7359.1|600
1658192700000|2022-07-19 01:05:00|7375.9|7365.9|7345.8|7335.8|7377.6|7367.6|7342.8|7327.4|469
1658193000000|2022-07-19 01:10:00|7345.5|7335.5|7351.5|7341.5|7357.3|7347.3|7333.3|7323.3|444
1658193300000|2022-07-19 01:15:00|7350.8|7340.8|7344.5|7334.5|7357.5|7347.5|7339.5|7329.5|369
1658193600000|2022-07-19 01:20:00|7343.5|7333.5|7323.8|7313.8|7345|7335|7323.8|7313.8|375
1658193900000|2022-07-19 01:25:00|7324.3|7314.3|7314|7304|7329.5|7319.5|7312.5|7300|393
1658194200000|2022-07-19 01:30:00|7314.3|7304.3|7316.8|7306.8|7334.3|7324.3|7313.3|7303.3|422
1658194500000|2022-07-19 01:35:00|7317.5|7307.5|7306|7296|7317.5|7307.5|7299.5|7289.5|365
1658194800000|2022-07-19 01:40:00|7305.8|7295.8|7301.5|7291.5|7307.3|7297.3|7293.5|7279.5|433
1658195100000|2022-07-19 01:45:00|7301.8|7291.8|7321|7311|7321.8|7311.8|7296.8|7286.8|385
1658195400000|2022-07-19 01:50:00|7322.3|7312.3|7308|7298|7322.3|7312.3|7299.8|7289.8|262
1658195700000|2022-07-19 01:55:00|7306.5|7296.5|7303.8|7293.8|7308|7298|7296.8|7286.8|319
1658196000000|2022-07-19 02:00:00|7304|7294|7298.5|7288.5|7310.5|7300.5|7297.3|7285.8|363
1658196300000|2022-07-19 02:05:00|7298.3|7288.3|7315.8|7305.8|7319.5|7305.8|7290|7280|282
1658196600000|2022-07-19 02:10:00|7315.5|7305.5|7314.3|7304.3|7315.5|7305.5|7305.5|7294.1|282
1658196900000|2022-07-19 02:15:00|7314.5|7304.5|7321|7311|7325.8|7315.8|7313.8|7303.8|167
1658197200000|2022-07-19 02:20:00|7321.3|7311.3|7320|7310|7327.4|7315.8|7318.8|7307.4|110
1658197500000|2022-07-19 02:25:00|7319.8|7309.8|7321.5|7311.5|7326.6|7314.5|7316|7306|152
1658197800000|2022-07-19 02:30:00|7321.3|7311.3|7313|7303|7321.3|7311.3|7304.5|7294.5|330
1658198100000|2022-07-19 02:35:00|7312.5|7302.5|7314|7304|7317.3|7307.3|7306.3|7296.3|301
1658198400000|2022-07-19 02:40:00|7313.8|7303.8|7310|7300|7320.5|7310.5|7309.8|7299.8|249
1658198700000|2022-07-19 02:45:00|7310.3|7300.3|7287|7277|7315|7305|7281.5|7271.5|314
1658199000000|2022-07-19 02:50:00|7286.5|7276.5|7265|7255|7287.5|7277.5|7263.5|7253.5|483
1658199300000|2022-07-19 02:55:00|7265.3|7255.3|7270.8|7260.8|7282|7267.5|7261.5|7251.5|391
1658199600000|2022-07-19 03:00:00|7270.3|7260.3|7274.5|7264.5|7274.5|7264.5|7258.5|7248.5|355
1658199900000|2022-07-19 03:05:00|7274.8|7264.8|7282.3|7272.3|7293.8|7283.8|7271.3|7261.3|352
1658200200000|2022-07-19 03:10:00|7282|7272|7275|7265|7282|7272|7261|7250.3|417
1658200500000|2022-07-19 03:15:00|7275.3|7265.3|7281.5|7271.5|7284.8|7274.8|7269.8|7259.8|363
1658200800000|2022-07-19 03:20:00|7281|7271|7285.8|7275.8|7286.8|7276.8|7277.3|7267.3|272
1658201100000|2022-07-19 03:25:00|7285.5|7275.5|7286.8|7276.8|7293|7283|7279.3|7269.3|281
1658201400000|2022-07-19 03:30:00|7288.3|7278.3|7286.5|7276.5|7290.8|7280.8|7285.8|7275.8|145
1658201700000|2022-07-19 03:35:00|7286|7276|7292|7282|7292.3|7282.3|7285.8|7275.8|117
1658202000000|2022-07-19 03:40:00|7291.8|7281.8|7296|7286|7300.6|7286|7289.3|7279.3|140
1658202300000|2022-07-19 03:45:00|7295.9|7285.9|7294.5|7284.5|7296.8|7286.8|7291|7281|107
1658202600000|2022-07-19 03:50:00|7294.3|7284.3|7302.5|7292.5|7302.5|7292.5|7292.5|7282.5|59
1658202900000|2022-07-19 03:55:00|7303.3|7293.3|7302|7292|7305.3|7295.3|7299.3|7289.3|103
1658203200000|2022-07-19 04:00:00|7301.8|7291.8|7296.3|7286.3|7305|7295|7295.5|7281.3|113
1658203500000|2022-07-19 04:05:00|7296.5|7286.5|7292|7282|7298.5|7288.5|7291.8|7281.8|112
1658203800000|2022-07-19 04:10:00|7292.3|7282.3|7295.8|7285.8|7296.3|7286.3|7291.5|7281.5|87
1658204100000|2022-07-19 04:15:00|7295.5|7285.5|7284.3|7274.3|7299.8|7289.5|7282.8|7271.3|104
1658204400000|2022-07-19 04:20:00|7284.8|7274.8|7284.8|7274.8|7289.3|7279.3|7283.3|7273.3|86
1658204700000|2022-07-19 04:25:00|7285.5|7275.5|7291.5|7281.5|7291.5|7281.5|7285|7275|75
1658205000000|2022-07-19 04:30:00|7291.8|7281.8|7294|7284|7295.8|7285.8|7290.8|7280.8|86
1658205300000|2022-07-19 04:35:00|7293.8|7283.8|7295.5|7285.5|7296.8|7286.8|7291.5|7281.5|79
1658205600000|2022-07-19 04:40:00|7295.3|7285.3|7289.5|7279.5|7295.3|7285.3|7289.3|7279.3|77
1658205900000|2022-07-19 04:45:00|7289.3|7279.3|7298.5|7288.5|7298.5|7288.5|7289|7279|60
1658206200000|2022-07-19 04:50:00|7298.3|7288.3|7295|7285|7301|7291|7294.8|7284.8|135
1658206500000|2022-07-19 04:55:00|7296|7286|7294.3|7284.3|7299.8|7289.8|7290|7280|103
1658206800000|2022-07-19 05:00:00|7293.8|7283.8|7285.8|7275.8|7294.8|7284.8|7283.3|7273.3|130
1658207100000|2022-07-19 05:05:00|7286|7276|7292.8|7282.8|7295.5|7285.5|7283.3|7273.3|146
1658207400000|2022-07-19 05:10:00|7293|7283|7294.5|7284.5|7302|7292|7293|7283|116
1658207700000|2022-07-19 05:15:00|7294.8|7284.8|7287.5|7277.5|7296.8|7286.8|7286.3|7276.3|136
1658208000000|2022-07-19 05:20:00|7287.3|7277.3|7285|7275|7292.3|7282.3|7285|7275|134
1658208300000|2022-07-19 05:25:00|7284.8|7274.8|7288|7278|7295.8|7285.8|7284.8|7274.8|174
1658208600000|2022-07-19 05:30:00|7287.8|7277.8|7311.5|7301.5|7319|7309|7278.5|7268.5|515
1658208900000|2022-07-19 05:35:00|7311.3|7301.3|7292.8|7282.8|7316.8|7306.8|7291.8|7281.8|379
1658209200000|2022-07-19 05:40:00|7293.3|7283.3|7301|7291|7306.8|7296.8|7286.3|7276.3|370
1658209500000|2022-07-19 05:45:00|7302.3|7292.3|7279|7269|7307.8|7297.8|7278.8|7268.8|332
1658209800000|2022-07-19 05:50:00|7279.3|7269.3|7280|7270|7284.3|7274.3|7276.8|7266.8|283
1658210100000|2022-07-19 05:55:00|7279.8|7269.8|7275.5|7265.5|7283.3|7273.3|7269.8|7259.8|291
1658210400000|2022-07-19 06:00:00|7275.3|7265.3|7263|7253|7286|7276|7261|7249.8|233
1658210700000|2022-07-19 06:05:00|7262.8|7252.8|7269.3|7259.3|7278.8|7268.8|7257.3|7243.6|322
1658211000000|2022-07-19 06:10:00|7269|7259|7286.8|7276.8|7294.8|7284.8|7267.5|7257.5|292
1658211300000|2022-07-19 06:15:00|7286.5|7276.5|7283.8|7273.8|7302.5|7288.8|7283|7273|341
1658211600000|2022-07-19 06:20:00|7283.5|7273.5|7289|7279|7294.6|7283.3|7277.8|7267.8|250
1658211900000|2022-07-19 06:25:00|7290.3|7280.3|7302.3|7292.3|7304.3|7294.3|7283|7273|337
1658212200000|2022-07-19 06:30:00|7302.5|7292.5|7294.8|7284.8|7304.5|7294.5|7290|7280|277
1658212500000|2022-07-19 06:35:00|7294.5|7284.5|7287.5|7277.5|7294.8|7284.8|7282.3|7272|310
1658212800000|2022-07-19 06:40:00|7287.8|7277.8|7293.5|7283.5|7299.8|7289.8|7284|7274|268
1658213100000|2022-07-19 06:45:00|7293.3|7283.3|7292.8|7282.8|7299.3|7289.3|7285.3|7272.1|302
1658213400000|2022-07-19 06:50:00|7293.8|7283.8|7289.5|7279.5|7295.5|7285.5|7281|7271|286
1658213700000|2022-07-19 06:55:00|7289.3|7279.3|7289.6|7279.6|7291.9|7281.9|7281.4|7271.4|312
1658214000000|2022-07-19 07:00:00|7289.9|7279.9|7306.9|7296.9|7310.1|7300.1|7277.6|7267.6|421
1658214300000|2022-07-19 07:05:00|7308.1|7298.1|7307.9|7297.9|7318.1|7308.1|7299.6|7289.6|282
1658214600000|2022-07-19 07:10:00|7308.1|7298.1|7321.6|7311.6|7322.6|7312.6|7308.1|7298.1|273
1658214900000|2022-07-19 07:15:00|7322.1|7312.1|7328.6|7318.6|7333.6|7323.6|7320.6|7310.6|244
1658215200000|2022-07-19 07:20:00|7328.9|7318.9|7335.4|7325.4|7338.6|7328.6|7321.9|7311.9|267
1658215500000|2022-07-19 07:25:00|7335.6|7325.6|7329.9|7319.9|7338.4|7328.4|7328.1|7318.1|296
1658215800000|2022-07-19 07:30:00|7330.1|7320.1|7319.9|7309.9|7333.9|7323.9|7316.1|7306.1|325
1658216100000|2022-07-19 07:35:00|7320.6|7310.6|7322.6|7312.6|7335.1|7325.1|7319.1|7309.1|294
1658216400000|2022-07-19 07:40:00|7322.4|7312.4|7324.6|7314.6|7325.9|7315.9|7311.9|7301.9|210
1658216700000|2022-07-19 07:45:00|7326.1|7316.1|7338.9|7328.9|7342.9|7332.9|7323.6|7313.6|229
1658217000000|2022-07-19 07:50:00|7338.6|7328.6|7334.1|7324.1|7340.9|7330.9|7329.4|7319.4|322
1658217300000|2022-07-19 07:55:00|7333.9|7323.9|7329.4|7319.4|7335.9|7325.9|7323.6|7313.6|281
1658217600000|2022-07-19 08:00:00|7330.4|7320.4|7334.6|7324.6|7341.1|7331.1|7320.4|7310.4|297
1658217900000|2022-07-19 08:05:00|7334.4|7324.4|7338.4|7328.4|7340.9|7330.9|7325.9|7315.9|214
1658218200000|2022-07-19 08:10:00|7338.1|7328.1|7319.4|7309.4|7340.1|7330.1|7317.4|7307.4|248
1658218500000|2022-07-19 08:15:00|7319.6|7309.6|7314.1|7304.1|7319.9|7309.9|7306.1|7296.1|244
1658218800000|2022-07-19 08:20:00|7314.4|7304.4|7299.6|7289.6|7314.4|7304.4|7299.1|7289.1|246
1658219100000|2022-07-19 08:25:00|7299.4|7289.4|7297.9|7287.9|7301.6|7291.6|7287.4|7277.4|290
1658219400000|2022-07-19 08:30:00|7297.1|7287.1|7302.1|7292.1|7304.9|7294.9|7291.1|7281.1|273
1658219700000|2022-07-19 08:35:00|7302.4|7292.4|7316.1|7306.1|7316.1|7306.1|7297.4|7287.4|231
1658220000000|2022-07-19 08:40:00|7316.4|7306.4|7312.1|7302.1|7316.4|7306.4|7305.9|7295.9|171
1658220300000|2022-07-19 08:45:00|7312.4|7302.4|7311.1|7301.1|7319.1|7309.1|7309.1|7299.1|144
1658220600000|2022-07-19 08:50:00|7310.9|7300.9|7304.6|7294.6|7310.9|7300.9|7298.6|7288.6|193
1658220900000|2022-07-19 08:55:00|7304.4|7294.4|7321.6|7311.6|7323.1|7313.1|7304.4|7294.4|177
1658221200000|2022-07-19 09:00:00|7321.9|7311.9|7293.9|7283.9|7321.9|7311.9|7293.4|7283.4|237
1658221500000|2022-07-19 09:05:00|7293.6|7283.6|7296.6|7286.6|7297.6|7287.6|7282.1|7272.1|219
1658221800000|2022-07-19 09:10:00|7296.4|7286.4|7290.9|7280.9|7303.1|7293.1|7285.6|7275.6|228
1658222100000|2022-07-19 09:15:00|7290.6|7280.6|7289.1|7279.1|7291.1|7281.1|7281.4|7271.4|161
1658222400000|2022-07-19 09:20:00|7289.4|7279.4|7303.8|7293.8|7311.9|7301.9|7289.4|7279.4|236
1658222700000|2022-07-19 09:25:00|7304|7294|7296.9|7286.9|7305.9|7295.9|7296.4|7286.4|157
1658223000000|2022-07-19 09:30:00|7296.6|7286.6|7309.1|7299.1|7314.9|7304.9|7295.6|7285.6|224
1658223300000|2022-07-19 09:35:00|7308.4|7298.4|7324.6|7314.6|7326.1|7316.1|7305.9|7295.9|254
1658223600000|2022-07-19 09:40:00|7324.9|7314.9|7336.9|7326.9|7337.9|7327.9|7321.6|7311.6|195
1658223900000|2022-07-19 09:45:00|7336.6|7326.6|7324.4|7314.4|7338.6|7328.6|7323.6|7313.6|200
1658224200000|2022-07-19 09:50:00|7324.1|7314.1|7328.4|7318.4|7335.6|7325.6|7323.9|7313.9|166
1658224500000|2022-07-19 09:55:00|7328.1|7318.1|7324.9|7314.9|7328.1|7318.1|7321.4|7311.4|160
1658224800000|2022-07-19 10:00:00|7325.1|7315.1|7332.9|7322.9|7334.1|7324.1|7321.6|7311.6|248
1658225100000|2022-07-19 10:05:00|7333.1|7323.1|7331.6|7321.6|7344.6|7334.6|7330.9|7320.9|233
1658225400000|2022-07-19 10:10:00|7331.9|7321.9|7343.4|7333.4|7354|7340.8|7331.9|7321.9|191
1658225700000|2022-07-19 10:15:00|7343.1|7333.1|7335.9|7325.9|7349.4|7339.4|7334.6|7324.6|224
1658226000000|2022-07-19 10:20:00|7335.6|7325.6|7328.6|7318.6|7338.9|7328.9|7328.6|7318.6|204
1658226300000|2022-07-19 10:25:00|7328.9|7318.9|7331.4|7321.4|7333.9|7323.9|7327.9|7317.9|219
1658226600000|2022-07-19 10:30:00|7331.1|7321.1|7330.4|7320.4|7331.6|7321.6|7327.6|7317.6|158
1658226900000|2022-07-19 10:35:00|7330.6|7320.6|7344.6|7334.6|7346.1|7336.1|7330.4|7320.4|206
1658227200000|2022-07-19 10:40:00|7344.9|7334.9|7334.6|7324.6|7346.1|7336.1|7330.9|7320.9|136
1658227500000|2022-07-19 10:45:00|7335.1|7325.1|7329.4|7319.4|7336.6|7326.6|7328.6|7318.6|157
1658227800000|2022-07-19 10:50:00|7329.1|7319.1|7334.9|7324.9|7335.6|7325.6|7322.9|7312.9|220
1658228100000|2022-07-19 10:55:00|7334.6|7324.6|7334.9|7324.9|7335.1|7325.1|7324.9|7314.9|171
1658228400000|2022-07-19 11:00:00|7335.1|7325.1|7332.1|7322.1|7338.6|7328.6|7329.4|7319.4|230
1658228700000|2022-07-19 11:05:00|7332.4|7322.4|7329.6|7319.6|7338.9|7328.9|7329.6|7319.6|196
1658229000000|2022-07-19 11:10:00|7329.9|7319.9|7336.4|7326.4|7338.1|7328.1|7329.6|7319.6|178
1658229300000|2022-07-19 11:15:00|7336.6|7326.6|7338.9|7328.9|7341.4|7331.4|7334.6|7324.6|148
1658229600000|2022-07-19 11:20:00|7339.1|7329.1|7335.4|7325.4|7345.6|7335.6|7331.4|7321.4|176
1658229900000|2022-07-19 11:25:00|7335.6|7325.6|7318.1|7308.1|7336.9|7326.9|7317.9|7307.9|203
1658230200000|2022-07-19 11:30:00|7317.4|7307.4|7313.6|7303.6|7326.6|7316.6|7311.9|7301.9|330
1658230500000|2022-07-19 11:35:00|7314.6|7304.6|7322.1|7312.1|7324.9|7314.9|7311.4|7301.4|240
1658230800000|2022-07-19 11:40:00|7322.4|7312.4|7340.9|7330.9|7342.6|7332.6|7318.9|7308.9|238
1658231100000|2022-07-19 11:45:00|7341.1|7331.1|7339.1|7329.1|7343.1|7333.1|7333.1|7323.1|197
1658231400000|2022-07-19 11:50:00|7339.4|7329.4|7342.6|7332.6|7353.1|7343.1|7339.1|7329.1|258
1658231700000|2022-07-19 11:55:00|7342.9|7332.9|7332.9|7322.9|7342.9|7332.9|7332.1|7322.1|212
1658232000000|2022-07-19 12:00:00|7333.1|7323.1|7325.9|7315.9|7333.6|7323.6|7324.4|7314.4|217
1658232300000|2022-07-19 12:05:00|7324.4|7314.4|7301.4|7291.4|7324.4|7314.4|7301.4|7291.4|237
1658232600000|2022-07-19 12:10:00|7301.1|7291.1|7294.1|7284.1|7302.9|7292.9|7271.1|7261.1|338
1658232900000|2022-07-19 12:15:00|7294.4|7284.4|7282.4|7272.4|7297.9|7287.9|7278.1|7268.1|240
1658233200000|2022-07-19 12:20:00|7282.6|7272.6|7293.4|7283.4|7293.4|7283.4|7279.4|7269.4|325
1658233500000|2022-07-19 12:25:00|7292.4|7282.4|7289.1|7279.1|7292.4|7282.4|7283.9|7273.9|211
1658233800000|2022-07-19 12:30:00|7289.4|7279.4|7275.6|7265.6|7295.6|7285.6|7270.1|7260.1|285
1658234100000|2022-07-19 12:35:00|7275.4|7265.4|7288.9|7278.9|7292.4|7282.4|7275.4|7265.4|231
1658234400000|2022-07-19 12:40:00|7288.6|7278.6|7286.1|7276.1|7290.1|7280.1|7284.9|7274.9|192
1658234700000|2022-07-19 12:45:00|7285.9|7275.9|7293.1|7283.1|7293.6|7283.6|7285.1|7275.1|170
1658235000000|2022-07-19 12:50:00|7293.6|7283.6|7315.1|7305.1|7315.6|7305.6|7293.6|7283.6|245
1658235300000|2022-07-19 12:55:00|7314.9|7304.9|7309.9|7299.9|7314.9|7304.9|7302.4|7292.4|239
1658235600000|2022-07-19 13:00:00|7310.1|7300.1|7263.4|7253.4|7310.1|7300.1|7258.9|7248.9|524
1658235900000|2022-07-19 13:05:00|7262.6|7252.6|7240.4|7230.4|7262.9|7252.9|7225.9|7215.9|598
1658236200000|2022-07-19 13:10:00|7240.6|7230.6|7250.4|7240.4|7250.6|7240.6|7228.9|7218.9|459
1658236500000|2022-07-19 13:15:00|7249.6|7239.6|7247.4|7237.4|7264.9|7254.9|7238.4|7228.4|503
1658236800000|2022-07-19 13:20:00|7248.1|7238.1|7247.6|7237.6|7253.4|7243.4|7233.9|7223.9|463
1658237100000|2022-07-19 13:25:00|7247.4|7237.4|7246.1|7236.1|7262.4|7252.4|7237.4|7227.4|429
1658237400000|2022-07-19 13:30:00|7245.9|7235.9|7273.6|7263.6|7277.9|7267.9|7245.9|7235.9|557
1658237700000|2022-07-19 13:35:00|7272.6|7262.6|7261.6|7251.6|7276.9|7266.9|7257.9|7247.9|543
1658238000000|2022-07-19 13:40:00|7261.9|7251.9|7270.6|7260.6|7282.9|7272.9|7256.4|7246.4|601
1658238300000|2022-07-19 13:45:00|7270.9|7260.9|7257.6|7247.6|7274.4|7264.4|7247.9|7237.9|512
1658238600000|2022-07-19 13:50:00|7257.9|7247.9|7256.1|7246.1|7267.6|7257.6|7251.6|7241.6|427
1658238900000|2022-07-19 13:55:00|7255.9|7245.9|7244.1|7234.1|7261.4|7251.4|7240.4|7230.4|486
1658239200000|2022-07-19 14:00:00|7243.6|7233.6|7260.1|7250.1|7260.6|7250.6|7243.6|7233.6|462
1658239500000|2022-07-19 14:05:00|7259.9|7249.9|7263.9|7253.9|7265.6|7255.6|7249.4|7239.4|405
1658239800000|2022-07-19 14:10:00|7264.1|7254.1|7266.1|7256.1|7274.4|7264.4|7259.1|7249.1|507
1658240100000|2022-07-19 14:15:00|7265.6|7255.6|7275.4|7265.4|7286.8|7276.8|7251.6|7241.6|564
1658240400000|2022-07-19 14:20:00|7275.9|7265.9|7284.6|7274.6|7300.4|7290.4|7274.1|7264.1|564
1658240700000|2022-07-19 14:25:00|7284.4|7274.4|7296.6|7286.6|7298.4|7288.4|7281.1|7271.1|522
1658241000000|2022-07-19 14:30:00|7298.1|7288.1|7310.9|7300.9|7329.4|7319.4|7296.9|7286.9|575
1658241300000|2022-07-19 14:35:00|7311.4|7301.4|7312.4|7302.4|7320.6|7310.6|7300.1|7290.1|485
1658241600000|2022-07-19 14:40:00|7312.1|7302.1|7297.4|7287.4|7312.6|7302.6|7296.4|7286.4|445
1658241900000|2022-07-19 14:45:00|7297.1|7287.1|7300.6|7290.6|7309.6|7299.6|7291.4|7281.4|391
1658242200000|2022-07-19 14:50:00|7300.9|7290.9|7294.9|7284.9|7307.1|7297.1|7292.1|7282.1|458
1658242500000|2022-07-19 14:55:00|7295.1|7285.1|7316.4|7306.4|7316.4|7306.4|7286.9|7276.9|396
1658242800000|2022-07-19 15:00:00|7316.9|7306.9|7301.6|7291.6|7318.6|7308.6|7298.4|7288.4|365
1658243100000|2022-07-19 15:05:00|7302.4|7292.4|7302.6|7292.6|7306.9|7296.9|7295.4|7285.4|328
1658243400000|2022-07-19 15:10:00|7302.9|7292.9|7293.9|7283.9|7304.6|7294.6|7293.1|7283.1|298
1658243700000|2022-07-19 15:15:00|7293.6|7283.6|7294.1|7284.1|7299.1|7289.1|7291.4|7281.4|340
1658244000000|2022-07-19 15:20:00|7294.6|7284.6|7306.1|7296.1|7306.6|7296.6|7294.6|7284.6|277
1658244300000|2022-07-19 15:25:00|7306.4|7296.4|7307.6|7297.6|7310.9|7300.9|7301.1|7291.1|255
1658244600000|2022-07-19 15:30:00|7307.1|7297.1|7310.6|7300.6|7312.9|7302.9|7306.5|7296.5|261
1658244900000|2022-07-19 15:35:00|7310.4|7300.4|7298.9|7288.9|7313.1|7303.1|7295.9|7285.9|240
1658245200000|2022-07-19 15:40:00|7298.6|7288.6|7290.9|7280.9|7300.1|7290.1|7290.4|7280.4|240
1658245500000|2022-07-19 15:45:00|7290.6|7280.6|7286.9|7276.9|7290.6|7280.6|7279.1|7269.1|433
1658245800000|2022-07-19 15:50:00|7286.6|7276.6|7285.6|7275.6|7287.1|7277.1|7279.9|7269.9|252
1658246100000|2022-07-19 15:55:00|7285.4|7275.4|7304.1|7294.1|7306.4|7296.4|7281.6|7271.6|210
1658246400000|2022-07-19 16:00:00|7303.9|7293.9|7296.9|7286.9|7307.4|7297.4|7294.1|7284.1|310
1658246700000|2022-07-19 16:05:00|7296.6|7286.6|7292.4|7282.4|7299.9|7289.9|7291.4|7281.4|327
1658247000000|2022-07-19 16:10:00|7292.1|7282.1|7295.1|7285.1|7299.9|7289.9|7291.6|7281.6|202
1658247300000|2022-07-19 16:15:00|7294.9|7284.9|7303.4|7293.4|7304.4|7294.4|7292.1|7282.1|178
1658247600000|2022-07-19 16:20:00|7303.1|7293.1|7303.4|7293.4|7303.9|7293.9|7297.4|7287.4|150
1658247900000|2022-07-19 16:25:00|7303.1|7293.1|7307.1|7297.1|7308.1|7298.1|7298.4|7288.4|214
1658248200000|2022-07-19 16:30:00|7306.9|7296.9|7310.1|7300.1|7319.1|7309.1|7306.4|7296.4|293
1658248500000|2022-07-19 16:35:00|7309.4|7299.4|7315.1|7305.1|7316.9|7306.9|7308.1|7298.1|219
1658248800000|2022-07-19 16:40:00|7314.9|7304.9|7304.1|7294.1|7315.9|7305.9|7303.6|7293.6|205
1658249100000|2022-07-19 16:45:00|7303.9|7293.9|7310.9|7300.9|7313.9|7303.9|7303.6|7293.6|206
1658249400000|2022-07-19 16:50:00|7310.4|7300.4|7309.4|7299.4|7315.6|7305.6|7306.4|7296.4|207
1658249700000|2022-07-19 16:55:00|7309.6|7299.6|7303.9|7293.9|7315.6|7305.6|7299.5|7289.5|283
1658275200000|2022-07-20 00:00:00|7322.5|7302.5|7324.4|7304.4|7328.4|7313.6|7321.3|7302.4|73
1658275500000|2022-07-20 00:05:00|7324.1|7304.1|7318.9|7308.9|7325.6|7310.9|7318|7303.6|118
1658275800000|2022-07-20 00:10:00|7318.5|7308.5|7321.9|7311.9|7322.8|7312.8|7318.3|7308.3|121
1658276100000|2022-07-20 00:15:00|7321.8|7311.8|7327|7317|7327.9|7317.8|7321.1|7307.8|158
1658276400000|2022-07-20 00:20:00|7326.8|7316.8|7329.9|7319.9|7334|7324|7325|7315|150
1658276700000|2022-07-20 00:25:00|7329|7319|7330|7320|7335.9|7325.9|7328.6|7318.6|160
1658277000000|2022-07-20 00:30:00|7330.3|7320.3|7328.5|7318.5|7332.8|7322.8|7327.8|7317.8|137
1658277300000|2022-07-20 00:35:00|7328.8|7318.8|7328.8|7318.8|7331.8|7321.8|7328.3|7318.3|76
1658277600000|2022-07-20 00:40:00|7328.5|7318.5|7334.3|7324.3|7336.5|7326.5|7327.5|7317.5|112
1658277900000|2022-07-20 00:45:00|7334|7324|7337.3|7327.3|7337.3|7327.3|7330.8|7320.8|88
1658278200000|2022-07-20 00:50:00|7337|7327|7341.3|7331.3|7344|7334|7336.5|7326.5|167
1658278500000|2022-07-20 00:55:00|7341.8|7331.8|7348.4|7338.4|7348.4|7338.4|7336.3|7326.3|159
1658278800000|2022-07-20 01:00:00|7348.1|7338.1|7350.8|7340.8|7370.3|7355.4|7346.8|7336.8|541
1658279100000|2022-07-20 01:05:00|7350.9|7340.9|7334.3|7324.3|7354.4|7344.4|7329.5|7319.5|332
1658279400000|2022-07-20 01:10:00|7334.5|7324.5|7326.8|7316.8|7338.8|7328.8|7317|7307|325
1658279700000|2022-07-20 01:15:00|7327|7317|7329.3|7319.3|7336|7326|7321.3|7311.3|322
1658280000000|2022-07-20 01:20:00|7329|7319|7331.5|7321.5|7334.3|7324.3|7325.3|7315.3|254
1658280300000|2022-07-20 01:25:00|7330.8|7320.8|7341.8|7331.8|7348|7338|7330.8|7320.8|236
1658280600000|2022-07-20 01:30:00|7341.5|7331.5|7336.8|7326.8|7344.8|7334.8|7329|7319|312
1658280900000|2022-07-20 01:35:00|7338|7328|7327.5|7317.5|7339.3|7329.3|7327.5|7316.8|234
1658281200000|2022-07-20 01:40:00|7327|7317|7328.3|7318.3|7335.4|7322.8|7326.5|7315|242
1658281500000|2022-07-20 01:45:00|7328|7318|7324.3|7314.3|7330.3|7320.3|7323.3|7313.3|180
1658281800000|2022-07-20 01:50:00|7324|7314|7334.8|7324.8|7343.3|7328.8|7318.5|7308.5|314
1658282100000|2022-07-20 01:55:00|7335.3|7325.3|7327.8|7317.8|7341.8|7331.8|7325.8|7315.8|247
1658282400000|2022-07-20 02:00:00|7327.3|7317.3|7335|7325|7343|7333|7324|7314|331
1658282700000|2022-07-20 02:05:00|7335.3|7325.3|7342.5|7332.5|7344.8|7334.8|7331|7321|249
1658283000000|2022-07-20 02:10:00|7342.8|7332.8|7345|7335|7352.3|7342.3|7342|7332|300
1658283300000|2022-07-20 02:15:00|7344|7334|7349.5|7339.5|7360.8|7345.8|7344|7334|123
1658283600000|2022-07-20 02:20:00|7349|7339|7354.5|7344.5|7355.5|7345.5|7346.5|7336.5|98
1658283900000|2022-07-20 02:25:00|7354.8|7344.8|7349.8|7339.8|7357.3|7347.3|7349.3|7339.3|98
1658284200000|2022-07-20 02:30:00|7349.3|7339.3|7352.8|7342.8|7353.5|7343.5|7339.8|7329.8|280
1658284500000|2022-07-20 02:35:00|7353.3|7343.3|7391.3|7381.3|7392.5|7382.5|7352.8|7342.8|396
1658284800000|2022-07-20 02:40:00|7391|7381|7425.8|7415.8|7426|7416|7386|7376|466
1658285100000|2022-07-20 02:45:00|7425.5|7415.5|7397.5|7387.5|7428.3|7418.3|7393.8|7383.8|451
1658285400000|2022-07-20 02:50:00|7398|7388|7421.8|7411.8|7427.1|7416.8|7396.5|7386.5|395
1658285700000|2022-07-20 02:55:00|7422.3|7412.3|7439.5|7429.5|7444.3|7434.3|7415.3|7405.3|369
1658286000000|2022-07-20 03:00:00|7439.3|7429.3|7431.3|7421.3|7439.8|7429.8|7426.8|7416.8|328
1658286300000|2022-07-20 03:05:00|7431|7421|7434.8|7424.8|7435.3|7425.3|7419|7409|320
1658286600000|2022-07-20 03:10:00|7436.3|7426.3|7439.8|7429.8|7443.8|7433.8|7433|7423|291
1658286900000|2022-07-20 03:15:00|7439.3|7429.3|7438.5|7428.5|7453.8|7443.8|7436|7426|348
1658287200000|2022-07-20 03:20:00|7438.8|7428.8|7444.8|7434.8|7453.3|7443.3|7438.8|7428.4|311
1658287500000|2022-07-20 03:25:00|7445|7435|7455|7445|7466.3|7456.3|7443.5|7433.5|410
1658287800000|2022-07-20 03:30:00|7454.8|7444.8|7466.3|7456.3|7466.8|7456.8|7446|7436|201
1658288100000|2022-07-20 03:35:00|7466|7456|7458.3|7448.3|7474|7464|7458|7448|168
1658288400000|2022-07-20 03:40:00|7457.8|7447.8|7457|7447|7461|7451|7454.3|7444.3|79
1658288700000|2022-07-20 03:45:00|7456.5|7446.5|7445.5|7435.5|7471|7456.8|7441.5|7431.5|178
1658289000000|2022-07-20 03:50:00|7445.8|7435.8|7433.5|7423.5|7447.3|7435.8|7431.8|7421.8|143
1658289300000|2022-07-20 03:55:00|7432.8|7422.8|7428|7418|7437.5|7427.5|7428|7418|120
1658289600000|2022-07-20 04:00:00|7428.3|7418.3|7432.3|7422.3|7436.3|7423|7428.3|7414.4|88
1658289900000|2022-07-20 04:05:00|7432.5|7422.5|7435|7425|7437.8|7427.8|7431.5|7421.5|86
1658290200000|2022-07-20 04:10:00|7435.3|7425.3|7442.3|7432.3|7443.3|7433.3|7432.5|7422.5|93
1658290500000|2022-07-20 04:15:00|7442.5|7432.5|7445.5|7435.5|7446.3|7436.3|7441|7431|74
1658290800000|2022-07-20 04:20:00|7445.8|7435.8|7450.8|7440.8|7459.8|7449.8|7445.8|7435.8|58
1658291100000|2022-07-20 04:25:00|7450.5|7440.5|7458|7448|7458.8|7448.8|7448|7433.3|61
1658291400000|2022-07-20 04:30:00|7457.8|7447.8|7447.5|7437.5|7457.8|7447.8|7445.5|7431.1|76
1658291700000|2022-07-20 04:35:00|7447|7437|7452.8|7442.8|7455.5|7445.5|7444.3|7434.3|57
1658292000000|2022-07-20 04:40:00|7453|7443|7456.5|7446.5|7463|7453|7453|7443|68
1658292300000|2022-07-20 04:45:00|7457.3|7447.3|7466.3|7456.3|7471.3|7461.3|7457.3|7447.3|110
1658292600000|2022-07-20 04:50:00|7466.5|7456.5|7462.3|7452.3|7471.1|7458.3|7460|7447.9|177
1658292900000|2022-07-20 04:55:00|7462|7452|7452.8|7442.8|7464|7454|7447.5|7437.5|131
1658293200000|2022-07-20 05:00:00|7452|7442|7447.5|7437.5|7452|7442|7442|7430.4|174
1658293500000|2022-07-20 05:05:00|7447.3|7437.3|7445.3|7435.3|7450.8|7440.8|7445.3|7435.3|137
1658293800000|2022-07-20 05:10:00|7445.8|7435.8|7434.5|7424.5|7445.8|7435.8|7431.5|7421.5|191
1658294100000|2022-07-20 05:15:00|7434.3|7424.3|7428.3|7418.3|7434.3|7424.3|7426.3|7416.3|161
1658294400000|2022-07-20 05:20:00|7428|7418|7428.8|7418.8|7431.5|7421.5|7422.3|7412.3|135
1658294700000|2022-07-20 05:25:00|7428.5|7418.5|7438.5|7428.5|7439|7429|7428.5|7418.5|168
1658295000000|2022-07-20 05:30:00|7438.3|7428.3|7410.5|7400.5|7438.5|7428.5|7406|7396|486
1658295300000|2022-07-20 05:35:00|7409.8|7399.8|7396|7386|7413|7403|7393.8|7383.8|421
1658295600000|2022-07-20 05:40:00|7395.8|7385.8|7397.3|7387.3|7407.5|7397.5|7391.5|7381.5|404
1658295900000|2022-07-20 05:45:00|7397.5|7387.5|7380.5|7370.5|7400|7390|7376.3|7366.3|294
1658296200000|2022-07-20 05:50:00|7380.8|7370.8|7386|7376|7397.8|7387.8|7380.5|7370.5|371
1658296500000|2022-07-20 05:55:00|7386.8|7376.8|7374.8|7364.8|7388.8|7378.8|7373.8|7360.5|274
1658296800000|2022-07-20 06:00:00|7375.5|7365.5|7373|7363|7379|7369|7368.5|7358.5|333
1658297100000|2022-07-20 06:05:00|7373.3|7363.3|7362.8|7352.8|7374|7364|7357|7347|291
1658297400000|2022-07-20 06:10:00|7362.5|7352.5|7365.8|7355.8|7371.8|7361.8|7361|7349.4|281
1658297700000|2022-07-20 06:15:00|7365.5|7355.5|7378|7368|7385.3|7375.3|7362.8|7352.8|296
1658298000000|2022-07-20 06:20:00|7377.8|7367.8|7369.5|7359.5|7383.8|7373.8|7368.3|7358.3|265
1658298300000|2022-07-20 06:25:00|7369.3|7359.3|7368.8|7358.8|7372.5|7362.5|7359.3|7349.3|276
1658298600000|2022-07-20 06:30:00|7368.5|7358.5|7363|7353|7370.8|7360.8|7361|7351|250
1658298900000|2022-07-20 06:35:00|7364|7354|7367.8|7357.8|7368|7358|7352.8|7342.8|289
1658299200000|2022-07-20 06:40:00|7367|7357|7366.5|7356.5|7377.5|7363.3|7362|7352|272
1658299500000|2022-07-20 06:45:00|7366.3|7356.3|7377.3|7367.3|7378|7368|7363.5|7353.5|339
1658299800000|2022-07-20 06:50:00|7377.5|7367.5|7395.8|7385.8|7397.5|7387.5|7375|7365|295
1658300100000|2022-07-20 06:55:00|7395.3|7385.3|7404.9|7394.9|7406.1|7396.1|7390.6|7380.6|339
1658300400000|2022-07-20 07:00:00|7403.4|7393.4|7408.9|7398.9|7421.3|7411.3|7401.4|7391.4|380
1658300700000|2022-07-20 07:05:00|7408.6|7398.6|7406.9|7396.9|7414.1|7404.1|7395.1|7385.1|273
1658301000000|2022-07-20 07:10:00|7406.6|7396.6|7421.6|7411.6|7422.1|7412.1|7406.1|7396.1|192
1658301300000|2022-07-20 07:15:00|7421.9|7411.9|7418.4|7408.4|7442.4|7432.4|7418.4|7408.4|266
1658301600000|2022-07-20 07:20:00|7417.6|7407.6|7446.9|7436.9|7449.6|7439.6|7409.4|7399.4|247
1658301900000|2022-07-20 07:25:00|7446.4|7436.4|7413.4|7403.4|7448.9|7438.9|7412.4|7402.4|246
1658302200000|2022-07-20 07:30:00|7413.1|7403.1|7402.1|7392.1|7418.1|7408.1|7397.1|7387.1|281
1658302500000|2022-07-20 07:35:00|7402.4|7392.4|7387.1|7377.1|7403.1|7393.1|7387.1|7377.1|176
1658302800000|2022-07-20 07:40:00|7387.4|7377.4|7386.9|7376.9|7396.6|7386.6|7386.4|7376.4|172
1658303100000|2022-07-20 07:45:00|7386.6|7376.6|7390.6|7380.6|7395.1|7385.1|7386.6|7376.6|257
1658303400000|2022-07-20 07:50:00|7390.4|7380.4|7392.6|7382.6|7397.6|7387.6|7386.6|7376.6|210
1658303700000|2022-07-20 07:55:00|7392.9|7382.9|7383.6|7373.6|7394.6|7384.6|7383.6|7373.6|216
1658304000000|2022-07-20 08:00:00|7382.6|7372.6|7419.6|7409.6|7419.6|7409.6|7381.6|7371.6|294
1658304300000|2022-07-20 08:05:00|7420.6|7410.6|7415.4|7405.4|7427.4|7417.4|7413.1|7403.1|171
1658304600000|2022-07-20 08:10:00|7414.6|7404.6|7410.6|7400.6|7417.6|7407.6|7406.9|7396.9|194
1658304900000|2022-07-20 08:15:00|7410.9|7400.9|7420.4|7410.4|7422.6|7412.6|7406.9|7396.9|183
1658305200000|2022-07-20 08:20:00|7420.1|7410.1|7413.9|7403.9|7420.1|7410.1|7407.6|7397.6|170
1658305500000|2022-07-20 08:25:00|7413.6|7403.6|7407.6|7397.6|7423.4|7413.4|7405.4|7395.4|198
1658305800000|2022-07-20 08:30:00|7407.1|7397.1|7420.9|7410.9|7420.9|7410.9|7402.1|7392.1|167
1658306100000|2022-07-20 08:35:00|7421.6|7411.6|7420.6|7410.6|7426.4|7416.4|7418.1|7408.1|162
1658306400000|2022-07-20 08:40:00|7420.9|7410.9|7422.9|7412.9|7425.9|7415.9|7419.6|7409.6|139
1658306700000|2022-07-20 08:45:00|7423.8|7413.8|7423.1|7413.1|7429.1|7419.1|7418.9|7408.9|203
1658307000000|2022-07-20 08:50:00|7422.9|7412.9|7423.4|7413.4|7425.4|7415.4|7418.6|7408.6|134
1658307300000|2022-07-20 08:55:00|7424.1|7414.1|7422.9|7412.9|7426.4|7416.4|7416.4|7406.4|155
1658307600000|2022-07-20 09:00:00|7422.6|7412.6|7437.1|7427.1|7439.1|7429.1|7420.9|7410.9|199
1658307900000|2022-07-20 09:05:00|7436.9|7426.9|7435.6|7425.6|7441.6|7431.6|7435.4|7425.4|133
1658308200000|2022-07-20 09:10:00|7435.9|7425.9|7439.9|7429.9|7441.4|7431.4|7435.1|7425.1|97
1658308500000|2022-07-20 09:15:00|7440.1|7430.1|7446.1|7436.1|7449.4|7439.4|7439.9|7429.9|159
1658308800000|2022-07-20 09:20:00|7445.9|7435.9|7455.4|7445.4|7457.9|7447.9|7438.4|7428.4|179
1658309100000|2022-07-20 09:25:00|7455.1|7445.1|7436.4|7426.4|7458.3|7448.3|7434.6|7424.6|160
1658309400000|2022-07-20 09:30:00|7436.1|7426.1|7458.4|7448.4|7458.4|7448.4|7432.6|7422.6|184
1658309700000|2022-07-20 09:35:00|7458.1|7448.1|7473.1|7463.1|7473.6|7463.6|7455.9|7445.9|195
1658310000000|2022-07-20 09:40:00|7472.9|7462.9|7460.9|7450.9|7474.6|7464.6|7460.4|7450.4|193
1658310300000|2022-07-20 09:45:00|7461.1|7451.1|7468.9|7458.9|7470.9|7460.9|7460.9|7450.9|175
1658310600000|2022-07-20 09:50:00|7469.1|7459.1|7470.6|7460.6|7472.9|7462.9|7463.6|7453.6|170
1658310900000|2022-07-20 09:55:00|7470.9|7460.9|7473.9|7463.9|7478.1|7468.1|7470.9|7460.9|171
1658311200000|2022-07-20 10:00:00|7474.1|7464.1|7459.4|7449.4|7474.1|7464.1|7456.1|7446.1|272
1658311500000|2022-07-20 10:05:00|7459.1|7449.1|7452.1|7442.1|7460.6|7450.6|7451.4|7441.4|227
1658311800000|2022-07-20 10:10:00|7452.4|7442.4|7443.4|7433.4|7452.4|7442.4|7438.4|7428.4|215
1658312100000|2022-07-20 10:15:00|7443.6|7433.6|7445.9|7435.9|7447.4|7437.4|7442.4|7432.4|122
1658312400000|2022-07-20 10:20:00|7446.1|7436.1|7464.4|7454.4|7468.6|7458.6|7445.6|7435.6|230
1658312700000|2022-07-20 10:25:00|7464.6|7454.6|7468.6|7458.6|7472.4|7462.4|7462.1|7452.1|204
1658313000000|2022-07-20 10:30:00|7468.4|7458.4|7435.1|7425.1|7473.6|7463.6|7435.1|7425.1|318
1658313300000|2022-07-20 10:35:00|7434.6|7424.6|7411.8|7401.8|7434.6|7424.6|7397.3|7387.3|350
1658313600000|2022-07-20 10:40:00|7411.5|7401.5|7417.6|7407.6|7423.4|7413.4|7411.1|7401.1|254
1658313900000|2022-07-20 10:45:00|7417.9|7407.9|7426.9|7416.9|7431.1|7421.1|7417.6|7407.6|282
1658314200000|2022-07-20 10:50:00|7426.6|7416.6|7427.1|7417.1|7432.1|7422.1|7425.4|7415.4|254
1658314500000|2022-07-20 10:55:00|7426.9|7416.9|7425.6|7415.6|7434.1|7424.1|7425.4|7415.4|227
1658314800000|2022-07-20 11:00:00|7425.9|7415.9|7428.9|7418.9|7437.1|7427.1|7425.4|7415.4|206
1658315100000|2022-07-20 11:05:00|7428.6|7418.6|7432.6|7422.6|7439.1|7429.1|7426.1|7416.1|248
1658315400000|2022-07-20 11:10:00|7433.6|7423.6|7422.1|7412.1|7434.4|7424.4|7419.1|7409.1|205
1658315700000|2022-07-20 11:15:00|7421.9|7411.9|7426.6|7416.6|7426.6|7416.6|7415.9|7405.9|197
1658316000000|2022-07-20 11:20:00|7426.4|7416.4|7421.9|7411.9|7428.6|7418.6|7417.9|7407.9|151
1658316300000|2022-07-20 11:25:00|7421.6|7411.6|7421.9|7411.9|7425.6|7415.6|7415.4|7405.4|196
1658316600000|2022-07-20 11:30:00|7422.1|7412.1|7411.1|7401.1|7424.6|7414.6|7408.4|7398.4|217
1658316900000|2022-07-20 11:35:00|7410.9|7400.9|7406.1|7396.1|7418.9|7408.9|7405.6|7395.6|249
1658317200000|2022-07-20 11:40:00|7406.4|7396.4|7404.9|7394.9|7409.9|7399.9|7398.4|7388.4|193
1658317500000|2022-07-20 11:45:00|7405.1|7395.1|7413.9|7403.9|7416.9|7406.9|7405.1|7395.1|134
1658317800000|2022-07-20 11:50:00|7414.1|7404.1|7421.4|7411.4|7423.4|7413.4|7413.9|7403.9|121
1658318100000|2022-07-20 11:55:00|7421.6|7411.6|7428.9|7418.9|7432.6|7422.6|7421.6|7411.6|190
1658318400000|2022-07-20 12:00:00|7428.6|7418.6|7425.4|7415.4|7435.1|7425.1|7425.4|7415.4|216
1658318700000|2022-07-20 12:05:00|7425.1|7415.1|7430.4|7420.4|7438.1|7428.1|7425.1|7415.1|234
1658319000000|2022-07-20 12:10:00|7430.6|7420.6|7422.9|7412.9|7430.6|7420.6|7420.6|7410.6|261
1658319300000|2022-07-20 12:15:00|7422.1|7412.1|7407.9|7397.9|7425.1|7415.1|7407.1|7397.1|225
1658319600000|2022-07-20 12:20:00|7407.6|7397.6|7410.4|7400.4|7413.6|7403.6|7402.1|7392.1|352
1658319900000|2022-07-20 12:25:00|7410.6|7400.6|7406.1|7396.1|7417.4|7407.4|7406.1|7396.1|425
1658320200000|2022-07-20 12:30:00|7405.9|7395.9|7413.9|7403.9|7417.9|7407.9|7402.1|7392.1|330
1658320500000|2022-07-20 12:35:00|7414.1|7404.1|7391.1|7381.1|7416.1|7406.1|7387.9|7377.9|269
1658320800000|2022-07-20 12:40:00|7390.9|7380.9|7402.6|7392.6|7404.6|7394.6|7388.9|7378.9|323
1658321100000|2022-07-20 12:45:00|7402.1|7392.1|7400.1|7390.1|7407.1|7397.1|7399.4|7389.4|292
1658321400000|2022-07-20 12:50:00|7399.9|7389.9|7409.6|7399.6|7421.9|7411.9|7399.6|7389.6|464
1658321700000|2022-07-20 12:55:00|7410.4|7400.4|7412.4|7402.4|7420.9|7410.9|7400.9|7390.9|295
1658322000000|2022-07-20 13:00:00|7412.1|7402.1|7428|7418|7434|7424|7389.6|7379.6|702
1658322300000|2022-07-20 13:05:00|7428.1|7418.1|7436.4|7426.4|7450.9|7440.9|7425.6|7415.6|577
1658322600000|2022-07-20 13:10:00|7435.4|7425.4|7426.6|7416.6|7443.6|7433.6|7420.6|7410.6|529
1658322900000|2022-07-20 13:15:00|7426.4|7416.4|7441.1|7431.1|7445.9|7435.9|7422.6|7412.6|510
1658323200000|2022-07-20 13:20:00|7441.4|7431.4|7437.9|7427.9|7448.4|7438.4|7436.1|7426.1|463
1658323500000|2022-07-20 13:25:00|7438.4|7428.4|7446.9|7436.9|7448.1|7438.1|7430.1|7420.1|482
1658323800000|2022-07-20 13:30:00|7447.1|7437.1|7421.1|7411.1|7449.1|7439.1|7415.9|7405.9|550
1658324100000|2022-07-20 13:35:00|7421.4|7411.4|7418.1|7408.1|7425.9|7415.9|7410.1|7400.1|536
1658324400000|2022-07-20 13:40:00|7417.9|7407.9|7401.1|7391.1|7418.6|7408.6|7399.4|7389.4|553
1658324700000|2022-07-20 13:45:00|7401.4|7391.4|7397.9|7387.9|7406.9|7396.9|7382.1|7372.1|571
1658325000000|2022-07-20 13:50:00|7397.6|7387.6|7399.4|7389.4|7402.4|7392.4|7389.6|7379.6|485
1658325300000|2022-07-20 13:55:00|7399.6|7389.6|7401.1|7391.1|7405.6|7395.6|7394.1|7384.1|493
1658325600000|2022-07-20 14:00:00|7400.9|7390.9|7391.5|7381.5|7408.9|7398.9|7378.4|7368.4|616
1658325900000|2022-07-20 14:05:00|7391.4|7381.4|7388.4|7378.4|7393.6|7383.6|7378.1|7368.1|536
1658326200000|2022-07-20 14:10:00|7387.9|7377.9|7393.4|7383.4|7393.6|7383.6|7373.6|7363.6|463
1658326500000|2022-07-20 14:15:00|7393.6|7383.6|7393.4|7383.4|7396.1|7386.1|7386.1|7376.1|407
1658326800000|2022-07-20 14:20:00|7393.1|7383.1|7382.1|7372.1|7398.6|7388.6|7376.9|7366.9|358
1658327100000|2022-07-20 14:25:00|7382.4|7372.4|7381.9|7371.9|7385.1|7375.1|7377.1|7367.1|314
1658327400000|2022-07-20 14:30:00|7381.4|7371.4|7387.1|7377.1|7390.6|7380.6|7372.9|7362.9|454
1658327700000|2022-07-20 14:35:00|7387.6|7377.6|7381.9|7371.9|7391.4|7381.4|7380.9|7370.9|302
1658328000000|2022-07-20 14:40:00|7381.4|7371.4|7386.9|7376.9|7388.4|7378.4|7373.6|7363.6|325
1658328300000|2022-07-20 14:45:00|7385.9|7375.9|7394.6|7384.6|7399.9|7389.9|7384.6|7374.6|347
1658328600000|2022-07-20 14:50:00|7395.1|7385.1|7426.6|7416.6|7427.6|7417.6|7394.1|7384.1|444
1658328900000|2022-07-20 14:55:00|7427.4|7417.4|7409.4|7399.4|7428.4|7418.4|7403.1|7393.1|490
1658329200000|2022-07-20 15:00:00|7408.9|7398.9|7400.6|7390.6|7412.6|7402.6|7392.9|7382.9|434
1658329500000|2022-07-20 15:05:00|7400.9|7390.9|7398.6|7388.6|7403.6|7393.6|7394.1|7384.1|364
1658329800000|2022-07-20 15:10:00|7398.9|7388.9|7389.6|7379.6|7402.1|7392.1|7389.6|7379.6|338
1658330100000|2022-07-20 15:15:00|7389.4|7379.4|7388.6|7378.6|7389.9|7379.9|7380.4|7370.4|308
1658330400000|2022-07-20 15:20:00|7388.9|7378.9|7384.1|7374.1|7394.9|7384.9|7383.1|7373.1|298
1658330700000|2022-07-20 15:25:00|7383.9|7373.9|7388.1|7378.1|7389.1|7379.1|7380.9|7370.9|229
1658331000000|2022-07-20 15:30:00|7388.9|7378.9|7381.6|7371.6|7391.6|7381.6|7380.1|7370.1|328
1658331300000|2022-07-20 15:35:00|7381.4|7371.4|7381.6|7371.6|7382.6|7372.6|7372.6|7362.6|310
1658331600000|2022-07-20 15:40:00|7381.4|7371.4|7386.6|7376.6|7386.6|7376.6|7375.6|7365.6|290
1658331900000|2022-07-20 15:45:00|7386.4|7376.4|7381.4|7371.4|7388.1|7378.1|7378.1|7368.1|216
1658332200000|2022-07-20 15:50:00|7381.1|7371.1|7388.9|7378.9|7393.4|7383.4|7380.1|7370.1|288
1658332500000|2022-07-20 15:55:00|7388.6|7378.6|7388.4|7378.4|7391.9|7381.9|7382.9|7372.9|196
1658332800000|2022-07-20 16:00:00|7388.6|7378.6|7387.4|7377.4|7389.6|7379.6|7383.4|7373.4|207
1658333100000|2022-07-20 16:05:00|7387.9|7377.9|7386.6|7376.6|7388.9|7378.9|7383.1|7373.1|230
1658333400000|2022-07-20 16:10:00|7386.9|7376.9|7387.9|7377.9|7389.4|7379.4|7386.6|7376.6|149
1658333700000|2022-07-20 16:15:00|7388.1|7378.1|7390.9|7380.9|7392.1|7382.1|7385.1|7375.1|225
1658334000000|2022-07-20 16:20:00|7391.4|7381.4|7389.4|7379.4|7392.1|7382.1|7386.1|7376.1|227
1658334300000|2022-07-20 16:25:00|7389.6|7379.6|7394.4|7384.4|7396.4|7386.4|7388.9|7378.9|265
1658334600000|2022-07-20 16:30:00|7394.6|7384.6|7391.6|7381.6|7397.1|7387.1|7386.6|7376.6|225
1658334900000|2022-07-20 16:35:00|7391.9|7381.9|7393.4|7383.4|7400.4|7390.4|7391.6|7381.6|281
1658335200000|2022-07-20 16:40:00|7393.1|7383.1|7386.6|7376.6|7397.6|7387.6|7383.9|7373.9|314
1658335500000|2022-07-20 16:45:00|7386.9|7376.9|7366.4|7356.4|7386.9|7376.9|7366.4|7356.4|338
1658335800000|2022-07-20 16:50:00|7366.6|7356.6|7364.9|7354.9|7370.1|7360.1|7363.6|7353.6|357
1658336100000|2022-07-20 16:55:00|7365.4|7355.4|7375.6|7365.6|7377.1|7367.1|7356.4|7346.4|406
1658361600000|2022-07-21 00:00:00|7352.3|7332.3|7349.3|7339.3|7358.4|7339.8|7348.9|7328.9|47
1658361900000|2022-07-21 00:05:00|7349.9|7339.9|7347.8|7337.8|7351|7341|7347.5|7337.5|18
1658362200000|2022-07-21 00:10:00|7348|7338|7353.8|7343.8|7359.6|7345.1|7347.8|7335.9|54
1658362500000|2022-07-21 00:15:00|7354.3|7344.3|7348.5|7338.5|7355.5|7345.5|7347|7337|53
1658362800000|2022-07-21 00:20:00|7349.1|7339.1|7356|7346|7356.3|7346.3|7348.8|7338.8|35
1658363100000|2022-07-21 00:25:00|7355.5|7345.5|7355.5|7345.5|7355.5|7345.5|7355.5|7345.5|1
1658363400000|2022-07-21 00:30:00|7355.3|7345.3|7355.5|7345.5|7355.5|7345.5|7355|7345|3
1658363700000|2022-07-21 00:35:00|7355.8|7345.8|7356.3|7346.3|7356.5|7346.5|7355.8|7345.8|6
1658364000000|2022-07-21 00:40:00|7359.8|7339.8|7353.5|7343.5|7359.8|7344.9|7351.3|7337|16
1658364300000|2022-07-21 00:45:00|7353.8|7343.8|7356|7346|7357|7347|7353.8|7343.8|11
1658364600000|2022-07-21 00:50:00|7355.8|7345.8|7353.3|7343.3|7355.8|7345.8|7350.3|7340.3|31
1658364900000|2022-07-21 00:55:00|7354.3|7344.3|7363.3|7353.3|7372.8|7357.3|7354.3|7344.3|81
1658365200000|2022-07-21 01:00:00|7363|7353|7344.8|7334.8|7367.5|7357.5|7344.8|7334.8|198
1658365500000|2022-07-21 01:05:00|7345|7335|7335.8|7325.8|7345|7335|7325.9|7310.9|268
1658365800000|2022-07-21 01:10:00|7335.3|7325.3|7324.8|7314.8|7339|7325.8|7312.3|7299.5|232
1658366100000|2022-07-21 01:15:00|7325|7315|7326.8|7316.8|7333|7323|7318.1|7302.6|165
1658366400000|2022-07-21 01:20:00|7327.3|7317.3|7313.3|7303.3|7330.5|7320|7312.8|7302.8|121
1658366700000|2022-07-21 01:25:00|7313|7303|7289.3|7279.3|7313|7303|7283.5|7270.1|259
1658367000000|2022-07-21 01:30:00|7290.3|7280.3|7307|7297|7316.8|7302.9|7288.8|7278.8|223
1658367300000|2022-07-21 01:35:00|7306.5|7296.5|7305|7295|7310.5|7300.5|7299.3|7287.6|203
1658367600000|2022-07-21 01:40:00|7304.8|7294.8|7331.8|7321.8|7340.6|7326.5|7304.6|7294.6|264
1658367900000|2022-07-21 01:45:00|7332|7322|7299.3|7289.3|7333.3|7323.3|7293.9|7281.9|277
1658368200000|2022-07-21 01:50:00|7298.8|7288.8|7294.3|7284.3|7307.6|7293.5|7286|7276|274
1658368500000|2022-07-21 01:55:00|7294.5|7284.5|7302|7292|7308.1|7293.3|7286.8|7276.8|204
1658368800000|2022-07-21 02:00:00|7301.5|7291.5|7289.3|7279.3|7306.8|7292|7281|7271|214
1658369100000|2022-07-21 02:05:00|7289|7279|7280.1|7270.1|7296.3|7286.3|7280.1|7265|168
1658369400000|2022-07-21 02:10:00|7280|7270|7293.3|7283.3|7293.3|7283.3|7280|7270|157
1658369700000|2022-07-21 02:15:00|7293|7283|7289.5|7279.5|7295.8|7285.8|7289.3|7275.3|60
1658370000000|2022-07-21 02:20:00|7289.3|7279.3|7286|7276|7290.8|7280.8|7286|7276|71
1658370300000|2022-07-21 02:25:00|7286.3|7276.3|7286.3|7276.3|7288|7278|7285.3|7275.3|36
1658370600000|2022-07-21 02:30:00|7286.5|7276.5|7297.8|7287.8|7302|7291.3|7284.3|7273.1|156
1658370900000|2022-07-21 02:35:00|7297.5|7287.5|7297.5|7287.5|7302|7289.8|7291.5|7277.6|128
1658371200000|2022-07-21 02:40:00|7297.8|7287.8|7283.3|7273.3|7298|7287.8|7281.5|7271|115
1658371500000|2022-07-21 02:45:00|7283|7273|7274|7264|7287.3|7275.3|7268.5|7258.5|183
1658371800000|2022-07-21 02:50:00|7275.8|7265.8|7283.5|7273.5|7287.1|7273.8|7275.8|7265.8|133
1658372100000|2022-07-21 02:55:00|7283.8|7273.8|7297.3|7287.3|7297.3|7287.3|7283.8|7273|114
1658372400000|2022-07-21 03:00:00|7297|7287|7288.5|7268.5|7297|7287|7284|7266.3|185
1658372700000|2022-07-21 03:05:00|7290|7270|7290.5|7280.5|7294.8|7282.4|7282|7267.1|163
1658373000000|2022-07-21 03:10:00|7290.8|7280.8|7288.6|7278.6|7296.6|7286.6|7288.6|7278.6|113
1658373300000|2022-07-21 03:15:00|7288.8|7278.8|7286.1|7276.1|7295|7285|7282.9|7272.9|181
1658373600000|2022-07-21 03:20:00|7285.9|7275.9|7285.9|7275.9|7292.8|7279.5|7278|7268|135
1658373900000|2022-07-21 03:25:00|7285.6|7275.6|7285.5|7275.5|7296.9|7286.3|7284.5|7271.5|104
1658374200000|2022-07-21 03:30:00|7284.3|7274.3|7281.8|7271.8|7285.8|7275.8|7281.8|7271.8|48
1658374500000|2022-07-21 03:35:00|7281.5|7271.5|7278.8|7268.8|7281.5|7271.5|7278|7268|23
1658374800000|2022-07-21 03:40:00|7278.5|7268.5|7279.8|7269.8|7280.5|7270.5|7278.5|7268.5|15
1658375100000|2022-07-21 03:45:00|7285.5|7265.5|7279|7269|7285.5|7269|7279|7264.8|3
1658375400000|2022-07-21 03:50:00|7278|7268|7280.5|7270.5|7281|7271|7278|7268|27
1658375700000|2022-07-21 03:55:00|7279.8|7269.8|7280.8|7270.8|7281.5|7271.5|7279|7269|31
1658376000000|2022-07-21 04:00:00|7280.5|7270.5|7280.5|7270.5|7281|7271|7280.5|7270.5|13
1658376300000|2022-07-21 04:05:00|7280.3|7270.3|7280.8|7270.8|7282|7272|7280.3|7270.3|9
1658376600000|2022-07-21 04:10:00|7280.5|7270.5|7281.8|7271.8|7281.8|7271.8|7279.3|7269.3|10
1658376900000|2022-07-21 04:15:00|7282|7272|7289.3|7279.3|7294.8|7280.5|7282|7269|39
1658377200000|2022-07-21 04:20:00|7289|7279|7293.3|7283.3|7294.5|7284.5|7286.3|7276.3|55
1658377500000|2022-07-21 04:25:00|7293.8|7283.8|7292.3|7282.3|7301.6|7286.9|7290.3|7278|57
1658377800000|2022-07-21 04:30:00|7292.5|7282.5|7295|7285|7300.8|7290.8|7292.5|7282.5|49
1658378100000|2022-07-21 04:35:00|7293.8|7283.8|7296.8|7286.8|7299.1|7287.5|7289.8|7277.3|66
1658378400000|2022-07-21 04:40:00|7297.3|7287.3|7297.5|7287.5|7299.5|7289.5|7296.8|7286.8|29
1658378700000|2022-07-21 04:45:00|7297.3|7287.3|7301|7291|7301|7291|7296.5|7286.5|18
1658379000000|2022-07-21 04:50:00|7301.5|7291.5|7302.8|7292.8|7310.8|7298.1|7299.3|7289.3|64
1658379300000|2022-07-21 04:55:00|7303|7293|7302.8|7292.8|7304.8|7294.8|7302.3|7292.3|34
1658379600000|2022-07-21 05:00:00|7302.5|7292.5|7302.3|7292.3|7306|7296|7299.8|7289.8|102
1658379900000|2022-07-21 05:05:00|7302.8|7292.8|7306|7296|7306|7296|7299.5|7289.5|67
1658380200000|2022-07-21 05:10:00|7306.3|7296.3|7301.3|7291.3|7309|7299|7301|7291|72
1658380500000|2022-07-21 05:15:00|7301.5|7291.5|7292.5|7282.5|7301.8|7291.8|7291.8|7281.8|39
1658380800000|2022-07-21 05:20:00|7292|7282|7292.5|7282.5|7293.5|7283.5|7290.8|7280.8|57
1658381100000|2022-07-21 05:25:00|7291.5|7281.5|7290.3|7280.3|7298.3|7288.3|7289.3|7277.1|55
1658381400000|2022-07-21 05:30:00|7290.5|7280.5|7288|7278|7293.8|7283.8|7281.5|7271.5|193
1658381700000|2022-07-21 05:35:00|7287.8|7277.8|7319.3|7309.3|7322.4|7312.4|7283.3|7271.8|272
1658382000000|2022-07-21 05:40:00|7318.9|7308.9|7320.8|7310.8|7324.8|7312.8|7307.3|7297.3|176
1658382300000|2022-07-21 05:45:00|7321|7311|7320.5|7310.5|7331.5|7319.3|7316.5|7303|230
1658382600000|2022-07-21 05:50:00|7320.3|7310.3|7334.8|7324.8|7335.5|7325.5|7320|7310|209
1658382900000|2022-07-21 05:55:00|7335.3|7325.3|7333|7323|7338.3|7328.3|7327.8|7316.4|202
1658383200000|2022-07-21 06:00:00|7332.3|7322.3|7321|7311|7334.8|7324.8|7318.5|7308.5|164
1658383500000|2022-07-21 06:05:00|7321.3|7311.3|7333|7323|7334.3|7324.3|7319.5|7309.5|173
1658383800000|2022-07-21 06:10:00|7334|7324|7353.3|7343.3|7353.5|7343.5|7332|7322|196
1658384100000|2022-07-21 06:15:00|7353.5|7343.5|7341|7331|7355.8|7345.8|7339.5|7328.9|191
1658384400000|2022-07-21 06:20:00|7341.3|7331.3|7336.5|7326.5|7351.3|7341.3|7334.8|7324.8|155
1658384700000|2022-07-21 06:25:00|7336.3|7326.3|7319.5|7309.5|7338|7328|7315.3|7303.3|170
1658385000000|2022-07-21 06:30:00|7319.3|7309.3|7318.8|7298.8|7323.3|7309.3|7301|7289.1|223
1658385300000|2022-07-21 06:35:00|7313.6|7303.6|7315.5|7305.5|7323.5|7309.5|7302.4|7290.8|184
1658385600000|2022-07-21 06:40:00|7315.8|7305.8|7311.5|7301.5|7322|7312|7309.8|7295.1|148
1658385900000|2022-07-21 06:45:00|7311.8|7301.8|7310.5|7300.5|7316.3|7306.3|7307|7297|123
1658386200000|2022-07-21 06:50:00|7309.8|7299.8|7304.8|7294.8|7317.1|7302.8|7302.3|7287.8|107
1658386500000|2022-07-21 06:55:00|7305|7295|7299.1|7289.1|7311.5|7301.1|7299.1|7289.1|128
1658386800000|2022-07-21 07:00:00|7299.4|7289.4|7308.1|7298.1|7313.9|7303.9|7287.8|7277.8|97
1658387100000|2022-07-21 07:05:00|7307.9|7297.9|7304.1|7294.1|7308.1|7298.1|7293.6|7283.6|110
1658387400000|2022-07-21 07:10:00|7303.9|7293.9|7287.9|7277.9|7307.1|7297.1|7287.9|7277.9|99
1658387700000|2022-07-21 07:15:00|7287.8|7277.8|7288.6|7278.6|7289.9|7279.9|7264.9|7254.9|196
1658388000000|2022-07-21 07:20:00|7287.4|7277.4|7298.9|7288.9|7304.6|7294.6|7281.9|7271.9|147
1658388300000|2022-07-21 07:25:00|7299.1|7289.1|7296.9|7286.9|7309.6|7299.6|7294.9|7284.9|142
1658388600000|2022-07-21 07:30:00|7297.4|7287.4|7293.1|7283.1|7300.1|7290.1|7280.6|7270.6|164
1658388900000|2022-07-21 07:35:00|7294.1|7284.1|7293.6|7283.6|7298.9|7288.9|7291.1|7281.1|130
1658389200000|2022-07-21 07:40:00|7293.1|7283.1|7291.4|7281.4|7293.6|7283.6|7283.4|7273.4|136
1658389500000|2022-07-21 07:45:00|7290.6|7280.6|7275.5|7265.5|7290.6|7280.6|7272.6|7262.6|114
1658389800000|2022-07-21 07:50:00|7275.6|7265.6|7272.9|7262.9|7279.3|7269.3|7264.4|7254.4|147
1658390100000|2022-07-21 07:55:00|7273.1|7263.1|7278.6|7268.6|7278.6|7268.6|7270.4|7260.4|64
1658390400000|2022-07-21 08:00:00|7279.4|7269.4|7275.9|7265.9|7280.4|7270.4|7275.9|7265.9|48
1658390700000|2022-07-21 08:05:00|7275.6|7265.6|7267.4|7257.4|7275.6|7265.6|7253.8|7238.6|126
1658391000000|2022-07-21 08:10:00|7267.5|7257.5|7254.9|7244.9|7268|7258|7247.9|7237.9|128
1658391300000|2022-07-21 08:15:00|7254.6|7244.6|7260.4|7250.4|7261.9|7251.9|7248.4|7238.4|139
1658391600000|2022-07-21 08:20:00|7260.1|7250.1|7245.9|7235.9|7271.4|7261.4|7243.9|7233.9|119
1658391900000|2022-07-21 08:25:00|7245.6|7235.6|7252.1|7242.1|7254.4|7244.4|7244.1|7234.1|148
1658392200000|2022-07-21 08:30:00|7251.1|7241.1|7260.1|7250.1|7261.4|7251.4|7246.1|7236.1|158
1658392500000|2022-07-21 08:35:00|7260.4|7250.4|7252.6|7242.6|7265.9|7255.9|7249|7239|132
1658392800000|2022-07-21 08:40:00|7252.1|7242.1|7255.4|7245.4|7256.4|7246.4|7245.9|7235.9|154
1658393100000|2022-07-21 08:45:00|7255.6|7245.6|7266.9|7256.9|7269.4|7259.4|7252.4|7242.4|108
1658393400000|2022-07-21 08:50:00|7266.4|7256.4|7250.6|7240.6|7266.4|7256.4|7247.3|7237.3|110
1658393700000|2022-07-21 08:55:00|7250.9|7240.9|7251.1|7241.1|7261.1|7251.1|7248.9|7238.9|98
1658394000000|2022-07-21 09:00:00|7251.4|7241.4|7245.9|7235.9|7260.1|7250.1|7245.9|7235.9|97
1658394300000|2022-07-21 09:05:00|7245.6|7235.6|7248.4|7238.4|7248.6|7238.6|7240.9|7230.9|106
1658394600000|2022-07-21 09:10:00|7248.6|7238.6|7254.9|7244.9|7256.1|7246.1|7248.6|7238.6|72
1658394900000|2022-07-21 09:15:00|7254.6|7244.6|7249.1|7239.1|7257.1|7247.1|7246.9|7236.9|71
1658395200000|2022-07-21 09:20:00|7249|7239|7241.6|7231.6|7249.6|7239.6|7236.9|7226.9|119
1658395500000|2022-07-21 09:25:00|7240.9|7230.9|7240.6|7230.6|7241.4|7231.4|7236.9|7226.9|89
1658395800000|2022-07-21 09:30:00|7240.9|7230.9|7241.1|7231.1|7245.6|7235.6|7237.6|7227.6|74
1658396100000|2022-07-21 09:35:00|7242.4|7232.4|7235.1|7225.1|7242.6|7232.6|7228.6|7218.6|100
1658396400000|2022-07-21 09:40:00|7235.4|7225.4|7227.4|7217.4|7235.6|7225.6|7227.3|7217.3|92
1658396700000|2022-07-21 09:45:00|7228.1|7218.1|7228.6|7218.6|7236.1|7226.1|7216.6|7206.6|106
1658397000000|2022-07-21 09:50:00|7228.9|7218.9|7236.4|7226.4|7237.4|7227.4|7227.6|7217.6|123
1658397300000|2022-07-21 09:55:00|7238.1|7228.1|7238.6|7228.6|7240.1|7230.1|7232.1|7222.1|93
1658397600000|2022-07-21 10:00:00|7237.9|7227.9|7242.9|7232.9|7245.1|7235.1|7234.9|7224.9|154
1658397900000|2022-07-21 10:05:00|7242.6|7232.6|7250.9|7240.9|7254.1|7244.1|7237.9|7227.9|211
1658398200000|2022-07-21 10:10:00|7251.1|7241.1|7255.4|7245.4|7257.1|7247.1|7246.6|7236.6|190
1658398500000|2022-07-21 10:15:00|7255.1|7245.1|7262.9|7252.9|7262.9|7252.9|7252.1|7242.1|166
1658398800000|2022-07-21 10:20:00|7262.6|7252.6|7262.1|7252.1|7264.9|7254.9|7258.4|7248.4|111
1658399100000|2022-07-21 10:25:00|7261.9|7251.9|7258.9|7248.9|7265.4|7255.4|7255.6|7245.6|153
1658399400000|2022-07-21 10:30:00|7259.1|7249.1|7257.1|7247.1|7260.1|7250.1|7248.1|7238.1|145
1658399700000|2022-07-21 10:35:00|7258.1|7248.1|7252.1|7242.1|7258.6|7248.6|7247.9|7237.9|139
1658400000000|2022-07-21 10:40:00|7252.4|7242.4|7247.4|7237.4|7252.4|7242.4|7240.9|7230.9|168
1658400300000|2022-07-21 10:45:00|7247.1|7237.1|7247.6|7237.6|7250.1|7240.1|7241.1|7231.1|159
1658400600000|2022-07-21 10:50:00|7247.9|7237.9|7240.6|7230.6|7247.9|7237.9|7239.9|7229.9|144
1658400900000|2022-07-21 10:55:00|7240.9|7230.9|7240.1|7230.1|7251.9|7241.9|7237.9|7227.9|159
1658401200000|2022-07-21 11:00:00|7240.4|7230.4|7237.1|7227.1|7241.9|7231.9|7230.9|7220.9|180
1658401500000|2022-07-21 11:05:00|7236.9|7226.9|7234.9|7224.9|7240.6|7230.6|7234|7224|112
1658401800000|2022-07-21 11:10:00|7234.6|7224.6|7241.9|7231.9|7244.1|7234.1|7234.6|7224.6|154
1658402100000|2022-07-21 11:15:00|7242.4|7232.4|7241.6|7231.6|7246.1|7236.1|7240.6|7230.6|159
1658402400000|2022-07-21 11:20:00|7241.9|7231.9|7249.9|7239.9|7255.1|7245.1|7241.9|7231.9|161
1658402700000|2022-07-21 11:25:00|7253.4|7243.4|7257.4|7247.4|7257.4|7247.4|7249.9|7239.9|168
1658403000000|2022-07-21 11:30:00|7257.6|7247.6|7258.6|7248.6|7263.9|7253.9|7252.9|7242.9|184
1658403300000|2022-07-21 11:35:00|7259.1|7249.1|7241.6|7231.6|7259.1|7249.1|7241.6|7231.6|212
1658403600000|2022-07-21 11:40:00|7241.9|7231.9|7243.6|7233.6|7244.4|7234.4|7237.6|7227.6|171
1658403900000|2022-07-21 11:45:00|7243.4|7233.4|7251.4|7241.4|7251.4|7241.4|7240.1|7230.1|123
1658404200000|2022-07-21 11:50:00|7251.1|7241.1|7251.9|7241.9|7252.6|7242.6|7245.1|7235.1|187
1658404500000|2022-07-21 11:55:00|7251.4|7241.4|7257.6|7247.6|7262.9|7252.9|7250.4|7240.4|141
1658404800000|2022-07-21 12:00:00|7257.1|7247.1|7263.6|7253.6|7274.6|7264.6|7256.1|7246.1|241
1658405100000|2022-07-21 12:05:00|7263.4|7253.4|7261.6|7251.6|7266.6|7256.6|7259.9|7249.9|187
1658405400000|2022-07-21 12:10:00|7261.4|7251.4|7230.6|7220.6|7261.4|7251.4|7220.5|7210.5|340
1658405700000|2022-07-21 12:15:00|7230.9|7220.9|7261.8|7251.8|7268.1|7258.1|7230.9|7220.9|604
1658406000000|2022-07-21 12:20:00|7261.5|7251.5|7271.6|7261.6|7274.6|7264.6|7261.1|7251.1|507
1658406300000|2022-07-21 12:25:00|7272.1|7262.1|7257.9|7247.9|7273.9|7263.9|7245.6|7235.6|368
1658406600000|2022-07-21 12:30:00|7257.6|7247.6|7276.6|7266.6|7284.8|7274.8|7254.9|7244.9|410
1658406900000|2022-07-21 12:35:00|7276.1|7266.1|7278.6|7268.6|7283.1|7273.1|7268.4|7258.4|403
1658407200000|2022-07-21 12:40:00|7277.6|7267.6|7289.9|7279.9|7291.4|7281.4|7270.9|7260.9|351
1658407500000|2022-07-21 12:45:00|7290.4|7280.4|7295.4|7285.4|7301.8|7291.8|7283.1|7273.1|407
1658407800000|2022-07-21 12:50:00|7295.1|7285.1|7295.9|7285.9|7299.4|7289.4|7291.1|7281.1|357
1658408100000|2022-07-21 12:55:00|7296.4|7286.4|7288.9|7278.9|7297.4|7287.4|7285.1|7275.1|355
1658408400000|2022-07-21 13:00:00|7288.1|7278.1|7298.1|7288.1|7323.4|7313.4|7279.6|7269.6|748
1658408700000|2022-07-21 13:05:00|7299.4|7289.4|7262.9|7252.9|7303.3|7293.3|7259.4|7249.4|633
1658409000000|2022-07-21 13:10:00|7262.6|7252.6|7245.9|7235.9|7264.9|7254.9|7244.9|7234.9|620
1658409300000|2022-07-21 13:15:00|7245.6|7235.6|7258.4|7248.4|7267.9|7257.9|7243.9|7233.9|626
1658409600000|2022-07-21 13:20:00|7258.1|7248.1|7246.4|7236.4|7271.6|7261.6|7237.9|7227.9|575
1658409900000|2022-07-21 13:25:00|7246.1|7236.1|7241.6|7231.6|7246.6|7236.6|7223.1|7213.1|613
1658410200000|2022-07-21 13:30:00|7242.1|7232.1|7248.4|7238.4|7257.1|7247.1|7234.6|7224.6|697
1658410500000|2022-07-21 13:35:00|7247.6|7237.6|7242.6|7232.6|7251.9|7241.9|7241.6|7231.6|602
1658410800000|2022-07-21 13:40:00|7242.1|7232.1|7246.4|7236.4|7253.1|7243.1|7237.9|7227.9|512
1658411100000|2022-07-21 13:45:00|7246.9|7236.9|7239.9|7229.9|7247.6|7237.6|7230.1|7220.1|611
1658411400000|2022-07-21 13:50:00|7239.6|7229.6|7274.4|7264.4|7277.4|7267.4|7238.1|7228.1|630
1658411700000|2022-07-21 13:55:00|7274.1|7264.1|7272.6|7262.6|7286.9|7276.9|7272.6|7262.6|692
1658412000000|2022-07-21 14:00:00|7272.4|7262.4|7268.9|7258.9|7283.4|7273.4|7267.1|7257.1|572
1658412300000|2022-07-21 14:05:00|7268.6|7258.6|7270.9|7260.9|7283.6|7273.6|7267.4|7257.4|607
1658412600000|2022-07-21 14:10:00|7270.6|7260.6|7258.4|7248.4|7274.9|7264.9|7254.9|7244.9|466
1658412900000|2022-07-21 14:15:00|7258.1|7248.1|7261.9|7251.9|7269.4|7259.4|7251.4|7241.4|472
1658413200000|2022-07-21 14:20:00|7262.1|7252.1|7241.9|7231.9|7267.6|7257.6|7241.6|7231.6|545
1658413500000|2022-07-21 14:25:00|7242.1|7232.1|7238.4|7228.4|7243.6|7233.6|7231.1|7221.1|413
1658413800000|2022-07-21 14:30:00|7238.1|7228.1|7242.6|7232.6|7247.1|7237.1|7235.4|7225.4|417
1658414100000|2022-07-21 14:35:00|7243.4|7233.4|7250.9|7240.9|7251.1|7241.1|7238.4|7228.4|476
1658414400000|2022-07-21 14:40:00|7250.6|7240.6|7255.9|7245.9|7258.6|7248.6|7246.6|7236.6|443
1658414700000|2022-07-21 14:45:00|7255.6|7245.6|7258.4|7248.4|7261.6|7251.6|7251.6|7241.6|347
1658415000000|2022-07-21 14:50:00|7258.1|7248.1|7253.1|7243.1|7261.1|7251.1|7247.4|7237.4|347
1658415300000|2022-07-21 14:55:00|7253.4|7243.4|7267.6|7257.6|7274.1|7264.1|7253.4|7243.4|408
1658415600000|2022-07-21 15:00:00|7267.4|7257.4|7284.4|7274.4|7284.4|7274.4|7259.6|7249.6|378
1658415900000|2022-07-21 15:05:00|7284.1|7274.1|7274.4|7264.4|7284.1|7274.1|7273.6|7263.6|357
1658416200000|2022-07-21 15:10:00|7274.6|7264.6|7271.6|7261.6|7275.9|7265.9|7268.9|7258.9|387
1658416500000|2022-07-21 15:15:00|7271.9|7261.9|7277.6|7267.6|7283.4|7273.4|7271.6|7261.6|372
1658416800000|2022-07-21 15:20:00|7277.1|7267.1|7271.1|7261.1|7281.1|7271.1|7266.6|7256.6|348
1658417100000|2022-07-21 15:25:00|7270.6|7260.6|7292.9|7282.9|7292.9|7282.9|7270.6|7260.6|422
1658417400000|2022-07-21 15:30:00|7293.9|7283.9|7318.4|7308.4|7323.1|7313.1|7290.9|7280.9|457
1658417700000|2022-07-21 15:35:00|7318.6|7308.6|7314|7304|7324.4|7314.4|7314|7304|364
1658418000000|2022-07-21 15:40:00|7313.8|7303.8|7323.1|7313.1|7323.6|7313.6|7307.9|7297.9|302
1658418300000|2022-07-21 15:45:00|7323.4|7313.4|7315.1|7305.1|7336.4|7326.4|7315.1|7305.1|437
1658418600000|2022-07-21 15:50:00|7315.4|7305.4|7319.6|7309.6|7325.6|7315.6|7315.4|7305.4|240
1658418900000|2022-07-21 15:55:00|7319.4|7309.4|7328.4|7318.4|7330.9|7320.9|7318.6|7308.6|312
1658419200000|2022-07-21 16:00:00|7328.9|7318.9|7327.6|7317.6|7335.9|7325.9|7325.9|7315.9|388
1658419500000|2022-07-21 16:05:00|7327.9|7317.9|7323.9|7313.9|7330.4|7320.4|7321.1|7311.1|256
1658419800000|2022-07-21 16:10:00|7323.6|7313.6|7314.1|7304.1|7327.6|7317.6|7313.9|7303.9|254
1658420100000|2022-07-21 16:15:00|7313.9|7303.9|7315.4|7305.4|7319.1|7309.1|7313.6|7303.6|230
1658420400000|2022-07-21 16:20:00|7315.6|7305.6|7317.4|7307.4|7322.4|7312.4|7315.1|7305.1|196
1658420700000|2022-07-21 16:25:00|7317.1|7307.1|7323.1|7313.1|7325.1|7315.1|7315.4|7305.4|201
1658421000000|2022-07-21 16:30:00|7323.4|7313.4|7323.1|7313.1|7326.1|7316.1|7315.6|7305.6|213
1658421300000|2022-07-21 16:35:00|7323.4|7313.4|7322.9|7312.9|7324.4|7314.4|7317.9|7307.9|198
1658421600000|2022-07-21 16:40:00|7322.6|7312.6|7316.9|7306.9|7324.4|7314.4|7316.6|7306.6|235
1658421900000|2022-07-21 16:45:00|7316.6|7306.6|7313.9|7303.9|7316.6|7306.6|7308.4|7298.4|213
1658422200000|2022-07-21 16:50:00|7313.6|7303.6|7317.1|7307.1|7318.1|7308.1|7308.9|7298.9|173
1658422500000|2022-07-21 16:55:00|7317.4|7307.4|7315|7305|7320.4|7310.4|7308.8|7298.8|248
1658448000000|2022-07-22 00:00:00|7324.6|7314.6|7315.6|7305.6|7326.4|7314.6|7314.5|7300.9|64
1658448300000|2022-07-22 00:05:00|7316.3|7306.3|7312.1|7302.1|7319.6|7309.6|7310.9|7300.9|134
1658448600000|2022-07-22 00:10:00|7311.8|7301.8|7318|7308|7318|7308|7311.6|7301.6|141
1658448900000|2022-07-22 00:15:00|7319.5|7309.5|7317.8|7307.8|7321.5|7311.5|7316.8|7306.8|90
1658449200000|2022-07-22 00:20:00|7318|7308|7319.3|7309.3|7320.3|7310.3|7314.8|7304.8|92
1658449500000|2022-07-22 00:25:00|7319|7309|7314.3|7304.3|7321.5|7311.5|7314.3|7304.3|101
1658449800000|2022-07-22 00:30:00|7314.8|7304.8|7313.5|7303.5|7317|7307|7312|7302|75
1658450100000|2022-07-22 00:35:00|7312.8|7302.8|7313.8|7303.8|7313.8|7303.8|7308|7298|87
1658450400000|2022-07-22 00:40:00|7313.3|7303.3|7311.5|7301.5|7314.5|7304.5|7310.8|7300.8|104
1658450700000|2022-07-22 00:45:00|7311.3|7301.3|7315.8|7305.8|7316.5|7306.5|7310.8|7300.8|118
1658451000000|2022-07-22 00:50:00|7315.5|7305.5|7315.3|7305.3|7316.8|7306.8|7313.3|7303.3|130
1658451300000|2022-07-22 00:55:00|7315|7305|7314.8|7304.8|7317|7307|7314|7304|136
1658451600000|2022-07-22 01:00:00|7315|7305|7306|7296|7320|7310|7301.3|7291.3|509
1658451900000|2022-07-22 01:05:00|7305.8|7295.8|7327.6|7317.6|7327.6|7317.6|7304|7294|330
1658452200000|2022-07-22 01:10:00|7328.8|7318.8|7319.8|7309.8|7329.3|7319.3|7309.3|7299.3|321
1658452500000|2022-07-22 01:15:00|7320|7310|7306.6|7296.6|7322.5|7312.5|7302|7292|264
1658452800000|2022-07-22 01:20:00|7306.5|7296.5|7310.3|7300.3|7311.8|7301.8|7300|7290|273
1658453100000|2022-07-22 01:25:00|7310.5|7300.5|7329.8|7319.8|7335.3|7321.5|7309.8|7299.5|309
1658453400000|2022-07-22 01:30:00|7330|7320|7349.3|7339.3|7361.8|7351.8|7329.8|7319.8|499
1658453700000|2022-07-22 01:35:00|7349.8|7339.8|7368.8|7358.8|7371.3|7361.3|7349.3|7339.3|476
1658454000000|2022-07-22 01:40:00|7368|7358|7389.3|7379.3|7391.3|7381.3|7365.8|7355.8|506
1658454300000|2022-07-22 01:45:00|7390.3|7380.3|7388.3|7378.3|7393.5|7383.5|7375.8|7365.8|355
1658454600000|2022-07-22 01:50:00|7388|7378|7372.5|7362.5|7388.3|7378.3|7364.8|7354.8|391
1658454900000|2022-07-22 01:55:00|7372.3|7362.3|7373|7363|7382.1|7368|7366.5|7356.5|376
1658455200000|2022-07-22 02:00:00|7372.8|7362.8|7371|7361|7379.3|7367|7365.3|7355.3|416
1658455500000|2022-07-22 02:05:00|7370.8|7360.8|7377.8|7367.8|7378.8|7368.8|7366|7356|290
1658455800000|2022-07-22 02:10:00|7376.5|7366.5|7379.3|7369.3|7390.3|7380.3|7374.8|7364.8|364
1658456100000|2022-07-22 02:15:00|7379|7369|7386|7376|7388|7378|7376.8|7366.8|150
1658456400000|2022-07-22 02:20:00|7387|7377|7396.8|7386.8|7402.1|7387|7387|7377|123
1658456700000|2022-07-22 02:25:00|7396.5|7386.5|7411.3|7401.3|7414|7404|7395.8|7385.3|209
1658457000000|2022-07-22 02:30:00|7411.5|7401.5|7398|7388|7415.5|7405.5|7397|7387|405
1658457300000|2022-07-22 02:35:00|7398.5|7388.5|7388.9|7378.9|7401.3|7391.3|7388.9|7373.8|342
1658457600000|2022-07-22 02:40:00|7389|7379|7394|7384|7397.5|7386.3|7387.3|7377.3|354
1658457900000|2022-07-22 02:45:00|7394.3|7384.3|7388.8|7378.8|7398|7384.3|7383.5|7373.5|281
1658458200000|2022-07-22 02:50:00|7388.5|7378.5|7385.3|7375.3|7393.5|7383.5|7383|7370.5|321
1658458500000|2022-07-22 02:55:00|7385.5|7375.5|7371.3|7361.3|7388|7378|7369.5|7359.5|268
1658458800000|2022-07-22 03:00:00|7370.3|7360.3|7380.3|7370.3|7383|7372.3|7370.3|7360.3|315
1658459100000|2022-07-22 03:05:00|7380|7370|7385.5|7375.5|7387|7377|7374.8|7362.4|262
1658459400000|2022-07-22 03:10:00|7385.3|7375.3|7381.8|7371.8|7391.5|7381.5|7381.3|7371.3|284
1658459700000|2022-07-22 03:15:00|7382.3|7372.3|7365.8|7355.8|7382.3|7372.3|7365.8|7355.8|214
1658460000000|2022-07-22 03:20:00|7365.5|7355.5|7353.3|7343.3|7366.8|7356.8|7352.8|7342.8|245
1658460300000|2022-07-22 03:25:00|7353.5|7343.5|7356.8|7346.8|7360.5|7350.5|7352.3|7342.3|244
1658460600000|2022-07-22 03:30:00|7356.5|7346.5|7352.5|7342.5|7357.3|7347.3|7349.3|7335.6|125
1658460900000|2022-07-22 03:35:00|7353|7343|7346.8|7336.8|7353.3|7343.3|7346.5|7336.5|113
1658461200000|2022-07-22 03:40:00|7347|7337|7351.8|7341.8|7352|7342|7347|7337|105
1658461500000|2022-07-22 03:45:00|7352|7342|7354|7344|7357|7347|7351.8|7341.8|128
1658461800000|2022-07-22 03:50:00|7354.3|7344.3|7352.8|7342.8|7354.3|7344.3|7352.3|7342.3|86
1658462100000|2022-07-22 03:55:00|7353|7343|7356.5|7346.5|7357.8|7347.8|7351.8|7341.8|72
1658462400000|2022-07-22 04:00:00|7356.3|7346.3|7360.5|7350.5|7360.5|7350.5|7355.3|7345.3|84
1658462700000|2022-07-22 04:05:00|7360.3|7350.3|7361|7351|7369|7353.5|7358.8|7347.1|82
1658463000000|2022-07-22 04:10:00|7361.3|7351.3|7359.5|7349.5|7362.5|7352.5|7358.8|7348.8|93
1658463300000|2022-07-22 04:15:00|7359.8|7349.8|7358.8|7348.8|7362|7352|7357.3|7347.3|64
1658463600000|2022-07-22 04:20:00|7358.5|7348.5|7359.5|7349.5|7361|7351|7358|7348|93
1658463900000|2022-07-22 04:25:00|7359.3|7349.3|7356.3|7346.3|7359.3|7349.3|7355.5|7345.5|45
1658464200000|2022-07-22 04:30:00|7356.5|7346.5|7352.3|7342.3|7357|7347|7349|7339|79
1658464500000|2022-07-22 04:35:00|7352|7342|7352.5|7342.5|7356.1|7345|7350.5|7336.1|96
1658464800000|2022-07-22 04:40:00|7352.8|7342.8|7353.8|7343.8|7356|7345|7347.5|7336|102
1658465100000|2022-07-22 04:45:00|7354|7344|7352.8|7342.8|7354|7344|7351.3|7341.3|85
1658465400000|2022-07-22 04:50:00|7352.5|7342.5|7354.3|7344.3|7357.3|7347.3|7352|7342|71
1658465700000|2022-07-22 04:55:00|7354.5|7344.5|7349|7339|7355.3|7345.3|7348.3|7334.1|122
1658466000000|2022-07-22 05:00:00|7349.5|7339.5|7351.5|7341.5|7351.5|7341.5|7343.8|7333.8|157
1658466300000|2022-07-22 05:05:00|7351.3|7341.3|7352.3|7342.3|7356|7346|7349|7339|136
1658466600000|2022-07-22 05:10:00|7352|7342|7345.5|7335.5|7352.3|7342.3|7342.3|7332.3|126
1658466900000|2022-07-22 05:15:00|7345.8|7335.8|7346.5|7336.5|7348.3|7338.3|7341.8|7331.8|139
1658467200000|2022-07-22 05:20:00|7346.8|7336.8|7350|7340|7352|7342|7346.5|7336.5|132
1658467500000|2022-07-22 05:25:00|7349.8|7339.8|7351.5|7341.5|7354.3|7344.3|7349|7339|139
1658467800000|2022-07-22 05:30:00|7351.3|7341.3|7345|7335|7361.5|7351.5|7336.3|7326.3|359
1658468100000|2022-07-22 05:35:00|7345.3|7335.3|7345.5|7335.5|7353|7343|7336.5|7326.5|299
1658468400000|2022-07-22 05:40:00|7345|7335|7352.5|7342.5|7356.5|7346.5|7345|7335|249
1658468700000|2022-07-22 05:45:00|7352.3|7342.3|7349.5|7339.5|7357|7347|7349.3|7339.3|243
1658469000000|2022-07-22 05:50:00|7349.3|7339.3|7350.5|7340.5|7353.8|7343.8|7345.3|7335.3|250
1658469300000|2022-07-22 05:55:00|7350.3|7340.3|7360|7350|7367.8|7357.8|7345.8|7335.8|360
1658469600000|2022-07-22 06:00:00|7360.3|7350.3|7365.8|7355.8|7375|7365|7358.5|7348.5|347
1658469900000|2022-07-22 06:05:00|7366|7356|7356.3|7346.3|7370.8|7360.8|7349.8|7339.8|288
1658470200000|2022-07-22 06:10:00|7356|7346|7365.3|7355.3|7365.5|7355.5|7354.3|7344.3|349
1658470500000|2022-07-22 06:15:00|7365|7355|7370.5|7360.5|7376.5|7366.5|7362|7352|292
1658470800000|2022-07-22 06:20:00|7370.8|7360.8|7366.3|7356.3|7377.5|7367.5|7358.3|7348.3|232
1658471100000|2022-07-22 06:25:00|7366|7356|7367|7357|7368|7358|7356.8|7346.8|273
1658471400000|2022-07-22 06:30:00|7366.8|7356.8|7362.8|7352.8|7379.3|7367.8|7361.3|7351.3|310
1658471700000|2022-07-22 06:35:00|7363.3|7353.3|7374.8|7364.8|7382|7372|7363.3|7353.3|328
1658472000000|2022-07-22 06:40:00|7375|7365|7385|7375|7395.8|7385.8|7374.8|7364.8|314
1658472300000|2022-07-22 06:45:00|7384.8|7374.8|7385|7375|7393|7383|7384.3|7374.3|264
1658472600000|2022-07-22 06:50:00|7385.5|7375.5|7388.3|7378.3|7391.5|7381.5|7380.8|7370.8|290
1658472900000|2022-07-22 06:55:00|7388|7378|7391.6|7381.6|7395.1|7385.1|7384.6|7374.6|287
1658473200000|2022-07-22 07:00:00|7391.1|7381.1|7378.1|7368.1|7391.1|7381.1|7373.1|7363.1|321
1658473500000|2022-07-22 07:05:00|7377.6|7367.6|7366.9|7356.9|7377.6|7367.6|7363.1|7353.1|241
1658473800000|2022-07-22 07:10:00|7367.4|7357.4|7377.1|7367.1|7378.4|7368.4|7361.4|7351.4|234
1658474100000|2022-07-22 07:15:00|7376.9|7366.9|7370.6|7360.6|7383.6|7373.6|7361.9|7351.9|395
1658474400000|2022-07-22 07:20:00|7370.1|7360.1|7371.1|7361.1|7371.6|7361.6|7364.4|7354.4|212
1658474700000|2022-07-22 07:25:00|7370.6|7360.6|7362.9|7352.9|7373.9|7363.9|7361.9|7351.9|254
1658475000000|2022-07-22 07:30:00|7361.4|7351.4|7346.1|7336.1|7361.4|7351.4|7341.1|7331.1|347
1658475300000|2022-07-22 07:35:00|7345.9|7335.9|7341.9|7331.9|7351.6|7341.6|7331.9|7321.9|343
1658475600000|2022-07-22 07:40:00|7341.6|7331.6|7338.4|7328.4|7343.9|7333.9|7331.6|7321.6|281
1658475900000|2022-07-22 07:45:00|7338.6|7328.6|7350.9|7340.9|7353.1|7343.1|7338.6|7328.6|254
1658476200000|2022-07-22 07:50:00|7351.1|7341.1|7360.1|7350.1|7365.6|7355.6|7350.9|7340.9|190
1658476500000|2022-07-22 07:55:00|7359.9|7349.9|7382.9|7372.9|7388.5|7378.5|7358.6|7348.6|285
1658476800000|2022-07-22 08:00:00|7383.4|7373.4|7372.9|7362.9|7386.9|7376.9|7372.9|7362.9|226
1658477100000|2022-07-22 08:05:00|7372.1|7362.1|7362.4|7352.4|7375.9|7365.9|7362.4|7352.4|281
1658477400000|2022-07-22 08:10:00|7362.1|7352.1|7362.9|7352.9|7363.9|7353.9|7355.9|7345.9|229
1658477700000|2022-07-22 08:15:00|7362.6|7352.6|7366.9|7356.9|7373.1|7363.1|7362.1|7352.1|195
1658478000000|2022-07-22 08:20:00|7366.6|7356.6|7363.9|7353.9|7368.6|7358.6|7360.6|7350.6|220
1658478300000|2022-07-22 08:25:00|7363.6|7353.6|7375.9|7365.9|7375.9|7365.9|7358.4|7348.4|211
1658478600000|2022-07-22 08:30:00|7376.4|7366.4|7379.6|7369.6|7388.6|7378.6|7376.1|7366.1|253
1658478900000|2022-07-22 08:35:00|7379.9|7369.9|7372.6|7362.6|7389.1|7379.1|7372.6|7362.6|210
1658479200000|2022-07-22 08:40:00|7371.9|7361.9|7354.1|7344.1|7376.9|7366.9|7354.1|7344.1|263
1658479500000|2022-07-22 08:45:00|7354.4|7344.4|7353.1|7343.1|7359.9|7349.9|7351.4|7341.4|201
1658479800000|2022-07-22 08:50:00|7352.9|7342.9|7353.1|7343.1|7360.6|7350.6|7350.9|7340.9|168
1658480100000|2022-07-22 08:55:00|7352.9|7342.9|7355.1|7345.1|7359.6|7349.6|7351.1|7341.1|177
1658480400000|2022-07-22 09:00:00|7354.9|7344.9|7363.4|7353.4|7368.6|7358.6|7353.9|7343.9|207
1658480700000|2022-07-22 09:05:00|7363.1|7353.1|7367.9|7357.9|7373.6|7363.6|7362.6|7352.6|308
1658481000000|2022-07-22 09:10:00|7368.1|7358.1|7368.9|7358.9|7376.6|7366.6|7367.9|7357.9|214
1658481300000|2022-07-22 09:15:00|7368.6|7358.6|7373.9|7363.9|7375.9|7365.9|7366.9|7356.9|217
1658481600000|2022-07-22 09:20:00|7373.6|7363.6|7379.6|7369.6|7380.1|7370.1|7371.4|7361.4|178
1658481900000|2022-07-22 09:25:00|7379.4|7369.4|7372.6|7362.6|7380.9|7370.9|7368.9|7358.9|189
1658482200000|2022-07-22 09:30:00|7372.1|7362.1|7370.9|7360.9|7377.9|7367.9|7369.6|7359.6|195
1658482500000|2022-07-22 09:35:00|7370.6|7360.6|7363.9|7353.9|7370.9|7360.9|7357.4|7347.4|210
1658482800000|2022-07-22 09:40:00|7364.4|7354.4|7362.6|7352.6|7367.9|7357.9|7360.4|7350.4|192
1658483100000|2022-07-22 09:45:00|7362.9|7352.9|7368.4|7358.4|7369.1|7359.1|7362.1|7352.1|136
1658483400000|2022-07-22 09:50:00|7368.1|7358.1|7370.9|7360.9|7373.6|7363.6|7367.6|7357.6|208
1658483700000|2022-07-22 09:55:00|7370.6|7360.6|7359.1|7349.1|7371.1|7361.1|7359.1|7349.1|243
1658484000000|2022-07-22 10:00:00|7359.4|7349.4|7362.1|7352.1|7366.1|7356.1|7358.4|7348.4|158
1658484300000|2022-07-22 10:05:00|7361.9|7351.9|7358.1|7348.1|7361.9|7351.9|7353.4|7343.4|178
1658484600000|2022-07-22 10:10:00|7357.9|7347.9|7355.4|7345.4|7357.9|7347.9|7349.9|7339.9|153
1658484900000|2022-07-22 10:15:00|7355.6|7345.6|7349.4|7339.4|7356.4|7346.4|7343.9|7333.9|143
1658485200000|2022-07-22 10:20:00|7349.1|7339.1|7354.6|7344.6|7354.8|7344.8|7341.6|7331.6|138
1658485500000|2022-07-22 10:25:00|7354.4|7344.4|7354.1|7344.1|7363.9|7353.9|7352.4|7342.4|159
1658485800000|2022-07-22 10:30:00|7353.9|7343.9|7363.1|7353.1|7366.9|7356.9|7353.9|7343.9|232
1658486100000|2022-07-22 10:35:00|7362.9|7352.9|7365.1|7355.1|7365.9|7355.9|7359.9|7349.9|262
1658486400000|2022-07-22 10:40:00|7365.4|7355.4|7382.6|7372.6|7388.3|7378.3|7364.6|7354.6|304
1658486700000|2022-07-22 10:45:00|7382.4|7372.4|7397.4|7387.4|7421.9|7411.9|7382.1|7372.1|280
1658487000000|2022-07-22 10:50:00|7399.4|7389.4|7385.9|7375.9|7405.4|7395.4|7385.1|7375.1|218
1658487300000|2022-07-22 10:55:00|7386.1|7376.1|7391.6|7381.6|7393.1|7383.1|7384.4|7374.4|187
1658487600000|2022-07-22 11:00:00|7391.4|7381.4|7402.1|7392.1|7404.4|7394.4|7389.4|7379.4|272
1658487900000|2022-07-22 11:05:00|7401.6|7391.6|7397.6|7387.6|7401.6|7391.6|7392.6|7382.6|258
1658488200000|2022-07-22 11:10:00|7397.4|7387.4|7393.6|7383.6|7397.9|7387.9|7391.9|7381.9|261
1658488500000|2022-07-22 11:15:00|7393.9|7383.9|7397.6|7387.6|7398.1|7388.1|7392.6|7382.6|320
1658488800000|2022-07-22 11:20:00|7397.1|7387.1|7395.1|7385.1|7397.6|7387.6|7390.6|7380.6|195
1658489100000|2022-07-22 11:25:00|7394.9|7384.9|7401.9|7391.9|7403.9|7393.9|7394.6|7384.6|207
1658489400000|2022-07-22 11:30:00|7400.9|7390.9|7400.1|7390.1|7414.9|7404.9|7398.4|7388.4|305
1658489700000|2022-07-22 11:35:00|7399.4|7389.4|7414.6|7404.6|7423.6|7413.6|7398.9|7388.9|311
1658490000000|2022-07-22 11:40:00|7414.4|7404.4|7417.6|7407.6|7421.6|7411.6|7411.4|7401.4|229
1658490300000|2022-07-22 11:45:00|7417.9|7407.9|7432.4|7422.4|7440.1|7430.1|7412.9|7402.9|258
1658490600000|2022-07-22 11:50:00|7432.6|7422.6|7438.1|7428.1|7443.1|7433.1|7431.4|7421.4|246
1658490900000|2022-07-22 11:55:00|7437.9|7427.9|7428.9|7418.9|7440.4|7430.4|7428.9|7418.9|295
1658491200000|2022-07-22 12:00:00|7430.1|7420.1|7426.6|7416.6|7430.6|7420.6|7418.9|7408.9|303
1658491500000|2022-07-22 12:05:00|7426.4|7416.4|7426.6|7416.6|7430.4|7420.4|7422.9|7412.9|276
1658491800000|2022-07-22 12:10:00|7426.4|7416.4|7414.4|7404.4|7426.4|7416.4|7411.1|7401.1|316
1658492100000|2022-07-22 12:15:00|7414.1|7404.1|7413.9|7403.9|7423.4|7413.4|7412.4|7402.4|213
1658492400000|2022-07-22 12:20:00|7414.1|7404.1|7405.9|7395.9|7415.1|7405.1|7404.1|7394.1|229
1658492700000|2022-07-22 12:25:00|7405.6|7395.6|7406.1|7396.1|7409.4|7399.4|7401.4|7391.4|248
1658493000000|2022-07-22 12:30:00|7406.4|7396.4|7400.1|7390.1|7407.4|7397.4|7397.9|7387.9|202
1658493300000|2022-07-22 12:35:00|7399.9|7389.9|7398.9|7388.9|7405.6|7395.6|7397.9|7387.9|212
1658493600000|2022-07-22 12:40:00|7398.6|7388.6|7392.6|7382.6|7400.9|7390.9|7390.4|7380.4|177
1658493900000|2022-07-22 12:45:00|7392.4|7382.4|7399.4|7389.4|7404.4|7394.4|7391.9|7381.9|213
1658494200000|2022-07-22 12:50:00|7399.1|7389.1|7394.6|7384.6|7401.6|7391.6|7393.1|7383.1|204
1658494500000|2022-07-22 12:55:00|7393.6|7383.6|7395.4|7385.4|7397.6|7387.6|7390.9|7380.9|207
1658494800000|2022-07-22 13:00:00|7395.1|7385.1|7432.4|7422.4|7437.5|7427.5|7393.9|7383.9|721
1658495100000|2022-07-22 13:05:00|7432.1|7422.1|7440.9|7430.9|7455.1|7445.1|7430.4|7420.4|504
1658495400000|2022-07-22 13:10:00|7440.6|7430.6|7443.6|7433.6|7449.6|7439.6|7427.1|7417.1|493
1658495700000|2022-07-22 13:15:00|7443.9|7433.9|7430.9|7420.9|7449.4|7439.4|7428.1|7418.1|463
1658496000000|2022-07-22 13:20:00|7430.6|7420.6|7418.6|7408.6|7433.9|7423.9|7414.4|7404.4|482
1658496300000|2022-07-22 13:25:00|7418.9|7408.9|7426.9|7416.9|7429.9|7419.9|7412.9|7402.9|403
1658496600000|2022-07-22 13:30:00|7426.6|7416.6|7437.6|7427.6|7439.4|7429.4|7421.4|7411.4|496
1658496900000|2022-07-22 13:35:00|7437.9|7427.9|7439.9|7429.9|7444.6|7434.6|7429.4|7419.4|503
1658497200000|2022-07-22 13:40:00|7440.1|7430.1|7453.9|7443.9|7454.6|7444.6|7435.4|7425.4|377
1658497500000|2022-07-22 13:45:00|7454.9|7444.9|7486.1|7476.1|7486.1|7476.1|7454.9|7444.9|758
1658497800000|2022-07-22 13:50:00|7486.4|7476.4|7489.1|7479.1|7497|7487|7477.4|7467.4|742
1658498100000|2022-07-22 13:55:00|7488.6|7478.6|7473.6|7463.6|7490.9|7480.9|7468.6|7458.6|621
1658498400000|2022-07-22 14:00:00|7473.9|7463.9|7459.1|7449.1|7482.4|7472.4|7458.6|7448.6|607
1658498700000|2022-07-22 14:05:00|7458.9|7448.9|7452.1|7442.1|7462.5|7452.5|7446.6|7436.6|657
1658499000000|2022-07-22 14:10:00|7451.9|7441.9|7459.4|7449.4|7479.4|7469.4|7451.6|7441.6|491
1658499300000|2022-07-22 14:15:00|7459.9|7449.9|7460.6|7450.6|7469.6|7459.6|7455.1|7445.1|533
1658499600000|2022-07-22 14:20:00|7461.4|7451.4|7459.4|7449.4|7465.4|7455.4|7448.6|7438.6|505
1658499900000|2022-07-22 14:25:00|7459.1|7449.1|7465.4|7455.4|7465.6|7455.6|7452.4|7442.4|556
1658500200000|2022-07-22 14:30:00|7465.1|7455.1|7469.9|7459.9|7470.9|7460.9|7446.6|7436.6|527
1658500500000|2022-07-22 14:35:00|7469.6|7459.6|7467.4|7457.4|7479.9|7469.9|7465.6|7455.6|515
1658500800000|2022-07-22 14:40:00|7467.6|7457.6|7514.1|7504.1|7518.3|7508.3|7465.4|7455.4|545
1658501100000|2022-07-22 14:45:00|7513.8|7503.8|7516.9|7506.9|7532.8|7522.8|7508.4|7498.4|645
1658501400000|2022-07-22 14:50:00|7517.1|7507.1|7509.1|7499.1|7519.4|7509.4|7503.4|7493.4|567
1658501700000|2022-07-22 14:55:00|7508.9|7498.9|7496.8|7486.8|7511.4|7501.4|7488.9|7478.9|554
1658502000000|2022-07-22 15:00:00|7496.4|7486.4|7498.9|7488.9|7506.9|7496.9|7489.1|7479.1|469
1658502300000|2022-07-22 15:05:00|7498.6|7488.6|7500.9|7490.9|7501.4|7491.4|7489.9|7479.9|381
1658502600000|2022-07-22 15:10:00|7501.4|7491.4|7503.9|7493.9|7515.9|7505.9|7501.4|7491.4|313
1658502900000|2022-07-22 15:15:00|7503.6|7493.6|7512.1|7502.1|7515.6|7505.6|7496.4|7486.4|370
1658503200000|2022-07-22 15:20:00|7511.6|7501.6|7507.1|7497.1|7512.9|7502.9|7504.9|7494.9|369
1658503500000|2022-07-22 15:25:00|7507.6|7497.6|7499.1|7489.1|7508.9|7498.9|7498.6|7488.6|411
1658503800000|2022-07-22 15:30:00|7499.6|7489.6|7485.1|7475.1|7502.1|7492.1|7480|7470|491
1658504100000|2022-07-22 15:35:00|7485.4|7475.4|7483.4|7473.4|7485.6|7475.6|7477.4|7467.4|478
1658504400000|2022-07-22 15:40:00|7482.9|7472.9|7472.9|7462.9|7483.9|7473.9|7465.4|7455.4|403
1658504700000|2022-07-22 15:45:00|7472.6|7462.6|7446.6|7436.6|7472.6|7462.6|7443.6|7433.6|521
1658505000000|2022-07-22 15:50:00|7444.9|7434.9|7443.6|7433.6|7451.4|7441.4|7440.1|7430.1|445
1658505300000|2022-07-22 15:55:00|7443.4|7433.4|7449.1|7439.1|7455.9|7445.9|7440.9|7430.9|388
1658505600000|2022-07-22 16:00:00|7449.4|7439.4|7462.4|7452.4|7462.4|7452.4|7445.9|7435.9|347
1658505900000|2022-07-22 16:05:00|7461.1|7451.1|7452.6|7442.6|7461.4|7451.4|7446.4|7436.4|353
1658506200000|2022-07-22 16:10:00|7452.1|7442.1|7437.9|7427.9|7452.9|7442.9|7430.4|7420.4|311
1658506500000|2022-07-22 16:15:00|7438.1|7428.1|7442.1|7432.1|7446.1|7436.1|7435.9|7425.9|366
1658506800000|2022-07-22 16:20:00|7442.4|7432.4|7435.6|7425.6|7442.4|7432.4|7431.6|7421.6|361
1658507100000|2022-07-22 16:25:00|7435.9|7425.9|7441.9|7431.9|7442.1|7432.1|7433.9|7423.9|383
1658507400000|2022-07-22 16:30:00|7441.4|7431.4|7450.9|7440.9|7452.6|7442.6|7441.4|7431.4|279
1658507700000|2022-07-22 16:35:00|7450.6|7440.6|7441.4|7431.4|7452.4|7442.4|7436.9|7426.9|308
1658508000000|2022-07-22 16:40:00|7441.1|7431.1|7438.9|7428.9|7451.4|7441.4|7438.4|7428.4|310
1658508300000|2022-07-22 16:45:00|7438.4|7428.4|7448.1|7438.1|7451.9|7441.9|7436.6|7426.6|343
1658508600000|2022-07-22 16:50:00|7447.6|7437.6|7443.4|7433.4|7449.4|7439.4|7439.9|7429.9|324
1658508900000|2022-07-22 16:55:00|7443.1|7433.1|7441.8|7431.8|7444|7434|7435.9|7425.9|436
1658707200000|2022-07-25 00:00:00|7400.4|7378.4|7387.3|7377.3|7400.4|7378.8|7381.9|7368.9|72
1658707500000|2022-07-25 00:05:00|7387|7377|7383.3|7373.3|7387.1|7377.1|7372.8|7362.8|315
1658707800000|2022-07-25 00:10:00|7384|7374|7388.3|7378.3|7393.5|7383.5|7382.4|7372.4|288
1658708100000|2022-07-25 00:15:00|7388|7378|7394|7384|7397.5|7387.5|7387.9|7377.9|285
1658708400000|2022-07-25 00:20:00|7394.3|7384.3|7395.3|7385.3|7401|7391|7392|7382|245
1658708700000|2022-07-25 00:25:00|7395|7385|7395.8|7385.8|7398.3|7388.3|7392.3|7382.3|150
1658709000000|2022-07-25 00:30:00|7396|7386|7383.5|7373.5|7396|7386|7383.5|7373.5|199
1658709300000|2022-07-25 00:35:00|7383.3|7373.3|7379.5|7369.5|7387|7377|7378.3|7368.3|229
1658709600000|2022-07-25 00:40:00|7379.3|7369.3|7387.3|7377.3|7389|7379|7376.8|7366.8|204
1658709900000|2022-07-25 00:45:00|7387.5|7377.5|7390.5|7380.5|7398.3|7383.8|7386.3|7373|215
1658710200000|2022-07-25 00:50:00|7390.8|7380.8|7398.8|7388.8|7399.3|7389.3|7387.3|7377.3|226
1658710500000|2022-07-25 00:55:00|7398.5|7388.5|7389.3|7379.3|7401.3|7391.3|7389.3|7379.3|258
1658710800000|2022-07-25 01:00:00|7389|7379|7423.8|7413.8|7446.3|7436.3|7388.5|7378.5|713
1658711100000|2022-07-25 01:05:00|7423.6|7413.6|7428.8|7418.8|7441.6|7431.6|7421.6|7411.6|553
1658711400000|2022-07-25 01:10:00|7428.3|7418.3|7418.5|7408.5|7432|7422|7404.3|7394.3|547
1658711700000|2022-07-25 01:15:00|7418.8|7408.8|7432.8|7422.8|7438.8|7428.8|7410.8|7397.6|471
1658712000000|2022-07-25 01:20:00|7431.3|7421.3|7433.8|7423.8|7445.8|7435.8|7431.3|7421.3|404
1658712300000|2022-07-25 01:25:00|7434|7424|7419.8|7409.8|7434.3|7424.3|7419.5|7409.5|348
1658712600000|2022-07-25 01:30:00|7418.5|7408.5|7425.5|7415.5|7426.5|7416.5|7410.5|7400.5|492
1658712900000|2022-07-25 01:35:00|7425|7415|7427.8|7417.8|7439.8|7428|7423|7413|482
1658713200000|2022-07-25 01:40:00|7428.3|7418.3|7435.3|7425.3|7438.3|7428.3|7421|7411|420
1658713500000|2022-07-25 01:45:00|7434.5|7424.5|7421.8|7411.8|7434.5|7424.5|7419|7409|413
1658713800000|2022-07-25 01:50:00|7422|7412|7416.8|7406.8|7422|7412|7410.8|7400.8|360
1658714100000|2022-07-25 01:55:00|7416.5|7406.5|7408.3|7398.3|7422.5|7412.5|7406|7392.9|355
1658714400000|2022-07-25 02:00:00|7408.5|7398.5|7418.8|7408.8|7421|7411|7405.3|7395.3|355
1658714700000|2022-07-25 02:05:00|7419|7409|7414.5|7404.5|7421.8|7411.8|7413.5|7403.5|359
1658715000000|2022-07-25 02:10:00|7414.3|7404.3|7421.5|7411.5|7422.5|7412.5|7411.8|7401.8|264
1658715300000|2022-07-25 02:15:00|7421.8|7411.8|7419.8|7409.8|7428.8|7418.8|7417|7407|211
1658715600000|2022-07-25 02:20:00|7420|7410|7423.3|7413.3|7426.3|7416.3|7420|7410|111
1658715900000|2022-07-25 02:25:00|7423.5|7413.5|7428|7418|7429.8|7419.8|7421|7411|135
1658716200000|2022-07-25 02:30:00|7427|7417|7419|7409|7427|7417|7411|7397|396
1658716500000|2022-07-25 02:35:00|7418.8|7408.8|7416|7406|7421.3|7411.3|7409.3|7398.8|307
1658716800000|2022-07-25 02:40:00|7415.8|7405.8|7419.5|7409.5|7425.4|7413|7413|7403|331
1658717100000|2022-07-25 02:45:00|7419|7409|7414.5|7404.5|7420.3|7410.3|7413|7403|286
1658717400000|2022-07-25 02:50:00|7415|7405|7424|7414|7428.5|7414.3|7415|7405|225
1658717700000|2022-07-25 02:55:00|7423.8|7413.8|7436.8|7426.8|7438.5|7428.5|7421|7411|295
1658718000000|2022-07-25 03:00:00|7436.5|7426.5|7432.3|7422.3|7437.3|7427.3|7428.5|7416.4|275
1658718300000|2022-07-25 03:05:00|7431.8|7421.8|7431.8|7421.8|7433.8|7423.8|7425.8|7415.8|370
1658718600000|2022-07-25 03:10:00|7432|7422|7424.3|7414.3|7432.6|7422.3|7420.3|7410.3|391
1658718900000|2022-07-25 03:15:00|7424|7414|7421.3|7411.3|7426.8|7416.8|7415|7403.5|360
1658719200000|2022-07-25 03:20:00|7420.8|7410.8|7402.8|7392.8|7420.8|7410.8|7396.8|7386.8|343
1658719500000|2022-07-25 03:25:00|7403|7393|7398.5|7388.5|7406|7396|7396.3|7385.8|336
1658719800000|2022-07-25 03:30:00|7398.8|7388.8|7401|7391|7408|7398|7398.5|7388.5|193
1658720100000|2022-07-25 03:35:00|7400.8|7390.8|7409.5|7399.5|7412.4|7402|7399.5|7389.5|163
1658720400000|2022-07-25 03:40:00|7409.8|7399.8|7409.8|7399.8|7410.8|7400.8|7406|7396|97
1658720700000|2022-07-25 03:45:00|7409.5|7399.5|7413.8|7403.8|7413.8|7403.8|7406|7396|96
1658721000000|2022-07-25 03:50:00|7413.5|7403.5|7410.5|7400.5|7413.5|7403.5|7407.5|7397.5|89
1658721300000|2022-07-25 03:55:00|7410.3|7400.3|7411.5|7401.5|7413.8|7403.8|7405.8|7395.8|120
1658721600000|2022-07-25 04:00:00|7411.3|7401.3|7412.8|7402.8|7415.5|7405.5|7411.3|7401.3|91
1658721900000|2022-07-25 04:05:00|7412.5|7402.5|7414.5|7404.5|7415.3|7405.3|7411.3|7401.3|105
1658722200000|2022-07-25 04:10:00|7414.3|7404.3|7413.5|7403.5|7415.3|7405.3|7411.3|7401.3|71
1658722500000|2022-07-25 04:15:00|7416.8|7406.8|7416.8|7406.8|7422|7412|7416|7406|103
1658722800000|2022-07-25 04:20:00|7416.5|7406.5|7418.3|7408.3|7418.3|7408.3|7414|7404|101
1658723100000|2022-07-25 04:25:00|7418|7408|7418.3|7408.3|7420.8|7410.8|7416|7406|81
1658723400000|2022-07-25 04:30:00|7417.8|7407.8|7418.3|7408.3|7418.5|7408.5|7410.5|7400.5|130
1658723700000|2022-07-25 04:35:00|7418.5|7408.5|7415.3|7405.3|7419.5|7409.5|7415|7405|106
1658724000000|2022-07-25 04:40:00|7415|7405|7411.3|7401.3|7415.3|7405.3|7411|7401|81
1658724300000|2022-07-25 04:45:00|7411.5|7401.5|7413.5|7403.5|7414.5|7404.5|7408.3|7398.3|86
1658724600000|2022-07-25 04:50:00|7413.3|7403.3|7409.3|7399.3|7413.5|7403.5|7409.3|7399.3|41
1658724900000|2022-07-25 04:55:00|7409.8|7399.8|7410|7400|7411.5|7401.5|7408.3|7398.3|59
1658725200000|2022-07-25 05:00:00|7408.8|7398.8|7406.5|7396.5|7411.8|7401.8|7405.8|7395.8|115
1658725500000|2022-07-25 05:05:00|7406.3|7396.3|7404.3|7394.3|7409.3|7399.3|7401|7391|142
1658725800000|2022-07-25 05:10:00|7404.5|7394.5|7401.3|7391.3|7408|7398|7401|7391|141
1658726100000|2022-07-25 05:15:00|7401|7391|7390.3|7380.3|7401|7391|7388.5|7378.5|175
1658726400000|2022-07-25 05:20:00|7389|7379|7388.8|7378.8|7391.8|7381.8|7386.8|7376.8|130
1658726700000|2022-07-25 05:25:00|7388.5|7378.5|7391|7381|7391.3|7381.3|7385|7375|162
1658727000000|2022-07-25 05:30:00|7391.3|7381.3|7387.8|7377.8|7391.3|7381.3|7375|7365|455
1658727300000|2022-07-25 05:35:00|7387|7377|7401.3|7391.3|7410.6|7399|7385.3|7375.3|300
1658727600000|2022-07-25 05:40:00|7401.5|7391.5|7391.8|7381.8|7401.5|7391.5|7387|7377|293
1658727900000|2022-07-25 05:45:00|7391.5|7381.5|7400.8|7390.8|7403.8|7393.8|7386|7374.4|324
1658728200000|2022-07-25 05:50:00|7401.3|7391.3|7410|7400|7411.5|7401.5|7400|7390|256
1658728500000|2022-07-25 05:55:00|7409.8|7399.8|7406.3|7396.3|7414.8|7404.8|7405.3|7395.3|210
1658728800000|2022-07-25 06:00:00|7406|7396|7408.3|7398.3|7412.8|7402.8|7404|7394|285
1658729100000|2022-07-25 06:05:00|7408.5|7398.5|7423|7413|7427.4|7413.8|7407|7397|268
1658729400000|2022-07-25 06:10:00|7423.3|7413.3|7420|7410|7431.5|7417.5|7415.8|7405.8|277
1658729700000|2022-07-25 06:15:00|7420.3|7410.3|7413.3|7403.3|7427.3|7417.3|7412.8|7402.8|288
1658730000000|2022-07-25 06:20:00|7412.5|7402.5|7411.8|7401.8|7420.3|7410.3|7409.5|7399.5|278
1658730300000|2022-07-25 06:25:00|7412|7402|7410.8|7400.8|7416.3|7406.3|7408.8|7398.8|260
1658730600000|2022-07-25 06:30:00|7410.5|7400.5|7402.5|7392.5|7412.8|7402.8|7397.3|7384.3|305
1658730900000|2022-07-25 06:35:00|7402.3|7392.3|7404|7394|7408.3|7398.3|7402|7392|300
1658731200000|2022-07-25 06:40:00|7404.3|7394.3|7421|7411|7421.3|7411.3|7402.8|7392.8|309
1658731500000|2022-07-25 06:45:00|7421.3|7411.3|7426.8|7416.8|7426.8|7416.8|7414.3|7404.3|259
1658731800000|2022-07-25 06:50:00|7426.5|7416.5|7427|7417|7434.3|7424.3|7424.3|7414.3|279
1658732100000|2022-07-25 06:55:00|7427.3|7417.3|7446.9|7436.9|7446.9|7436.9|7422.1|7412.1|357
1658732400000|2022-07-25 07:00:00|7449.4|7439.4|7452.1|7442.1|7459.5|7449.5|7443.8|7433.8|394
1658732700000|2022-07-25 07:05:00|7452.6|7442.6|7473|7463|7477.8|7466.9|7449.4|7439.4|340
1658733000000|2022-07-25 07:10:00|7473.4|7463.4|7460.6|7450.6|7475.6|7465.6|7455.9|7445.9|286
1658733300000|2022-07-25 07:15:00|7460.9|7450.9|7433.8|7423.8|7461.6|7451.6|7432.9|7422.9|298
1658733600000|2022-07-25 07:20:00|7433.6|7423.6|7438.1|7428.1|7442.5|7432.5|7427.1|7417.1|439
1658733900000|2022-07-25 07:25:00|7438.4|7428.4|7436.6|7426.6|7444.9|7434.9|7430.9|7420.9|291
1658734200000|2022-07-25 07:30:00|7436.4|7426.4|7448.9|7438.9|7448.9|7438.9|7426.9|7416.9|277
1658734500000|2022-07-25 07:35:00|7449.4|7439.4|7440.6|7430.6|7452.9|7442.9|7437.6|7427.6|211
1658734800000|2022-07-25 07:40:00|7440.9|7430.9|7455.9|7445.9|7458.4|7448.4|7438.6|7428.6|198
1658735100000|2022-07-25 07:45:00|7455.4|7445.4|7463.6|7453.6|7464.4|7454.4|7455.1|7445.1|240
1658735400000|2022-07-25 07:50:00|7463.9|7453.9|7461.4|7451.4|7465.4|7455.4|7459.9|7449.9|189
1658735700000|2022-07-25 07:55:00|7461.5|7451.5|7459.6|7449.6|7463.6|7453.6|7451.6|7441.6|186
1658736000000|2022-07-25 08:00:00|7459.4|7449.4|7458.1|7448.1|7466.4|7456.4|7457.4|7447.4|318
1658736300000|2022-07-25 08:05:00|7458.4|7448.4|7469.1|7459.1|7473.4|7463.4|7456.9|7446.9|256
1658736600000|2022-07-25 08:10:00|7468.9|7458.9|7463.1|7453.1|7468.9|7458.9|7456.4|7446.4|244
1658736900000|2022-07-25 08:15:00|7462.9|7452.9|7463.6|7453.6|7467.9|7457.9|7462.9|7452.9|178
1658737200000|2022-07-25 08:20:00|7463.4|7453.4|7461.4|7451.4|7463.9|7453.9|7457.9|7447.9|212
1658737500000|2022-07-25 08:25:00|7461.1|7451.1|7454.6|7444.6|7461.6|7451.6|7449.9|7439.9|258
1658737800000|2022-07-25 08:30:00|7454.9|7444.9|7465.9|7455.9|7467.9|7457.9|7454.4|7444.4|182
1658738100000|2022-07-25 08:35:00|7465.6|7455.6|7506.9|7496.9|7510.3|7500.3|7462.6|7452.6|308
1658738400000|2022-07-25 08:40:00|7507.1|7497.1|7487.4|7477.4|7507.1|7497.1|7486.9|7476.9|297
1658738700000|2022-07-25 08:45:00|7487.1|7477.1|7488.9|7478.9|7489.9|7479.9|7482.1|7472.1|234
1658739000000|2022-07-25 08:50:00|7489.1|7479.1|7486.6|7476.6|7492.1|7482.1|7484.9|7474.9|211
1658739300000|2022-07-25 08:55:00|7486.1|7476.1|7474.1|7464.1|7486.9|7476.9|7473.1|7463.1|191
1658739600000|2022-07-25 09:00:00|7473.6|7463.6|7473.4|7463.4|7475.9|7465.9|7468.9|7458.9|213
1658739900000|2022-07-25 09:05:00|7473.1|7463.1|7473.4|7463.4|7482.9|7472.9|7472.6|7462.6|293
1658740200000|2022-07-25 09:10:00|7473.6|7463.6|7475.1|7465.1|7482.9|7472.9|7471.4|7461.4|255
1658740500000|2022-07-25 09:15:00|7475.4|7465.4|7495.1|7485.1|7504.4|7494.4|7475.1|7465.1|233
1658740800000|2022-07-25 09:20:00|7494.9|7484.9|7502.9|7492.9|7503.1|7493.1|7494.6|7484.6|212
1658741100000|2022-07-25 09:25:00|7503.1|7493.1|7499.9|7489.9|7503.6|7493.6|7496.4|7486.4|212
1658741400000|2022-07-25 09:30:00|7500.1|7490.1|7507.4|7497.4|7509.4|7499.4|7499.1|7489.1|228
1658741700000|2022-07-25 09:35:00|7507.1|7497.1|7494.4|7484.4|7512.3|7497.4|7490.1|7480.1|220
1658742000000|2022-07-25 09:40:00|7494.6|7484.6|7496.6|7486.6|7504.1|7494.1|7489.9|7479.9|209
1658742300000|2022-07-25 09:45:00|7496.9|7486.9|7490.6|7480.6|7497.4|7487.4|7486.6|7476.6|185
1658742600000|2022-07-25 09:50:00|7490.4|7480.4|7491.9|7481.9|7493.6|7483.6|7487.1|7477.1|167
1658742900000|2022-07-25 09:55:00|7491.6|7481.6|7494.4|7484.4|7495.1|7485.1|7482.4|7472.4|284
1658743200000|2022-07-25 10:00:00|7494.6|7484.6|7491.4|7481.4|7495.4|7485.4|7488.9|7478.9|245
1658743500000|2022-07-25 10:05:00|7491.1|7481.1|7490.4|7480.4|7492.1|7482.1|7488.6|7478.6|141
1658743800000|2022-07-25 10:10:00|7490.1|7480.1|7494.1|7484.1|7495.4|7485.4|7488.6|7478.6|200
1658744100000|2022-07-25 10:15:00|7494.4|7484.4|7491.1|7481.1|7495.4|7485.4|7489.4|7479.4|226
1658744400000|2022-07-25 10:20:00|7490.9|7480.9|7477.6|7467.6|7491.4|7481.4|7476.6|7466.6|212
1658744700000|2022-07-25 10:25:00|7477.9|7467.9|7481.6|7471.6|7483.6|7473.6|7473.6|7463.6|210
1658745000000|2022-07-25 10:30:00|7481.9|7471.9|7476.4|7466.4|7485.4|7475.4|7475.4|7465.4|214
1658745300000|2022-07-25 10:35:00|7476.6|7466.6|7478.4|7468.4|7479.4|7469.4|7475.6|7465.6|167
1658745600000|2022-07-25 10:40:00|7477.6|7467.6|7480.9|7470.9|7482.6|7472.6|7475.6|7465.6|184
1658745900000|2022-07-25 10:45:00|7480.6|7470.6|7484.9|7474.9|7485.9|7475.9|7479.4|7469.4|179
1658746200000|2022-07-25 10:50:00|7484.6|7474.6|7495.9|7485.9|7497.9|7487.9|7482.1|7472.1|176
1658746500000|2022-07-25 10:55:00|7496.1|7486.1|7501.6|7491.6|7506.9|7496.9|7495.4|7485.4|167
1658746800000|2022-07-25 11:00:00|7500.9|7490.9|7487.4|7477.4|7504.1|7494.1|7486.6|7476.6|242
1658747100000|2022-07-25 11:05:00|7487.9|7477.9|7481.9|7471.9|7491.4|7481.4|7480.9|7470.9|231
1658747400000|2022-07-25 11:10:00|7481.6|7471.6|7477.6|7467.6|7482.4|7472.4|7474.4|7464.4|200
1658747700000|2022-07-25 11:15:00|7477.4|7467.4|7476.1|7466.1|7485.1|7475.1|7474.9|7464.9|206
1658748000000|2022-07-25 11:20:00|7475.6|7465.6|7491.9|7481.9|7493.6|7483.6|7475.4|7465.4|228
1658748300000|2022-07-25 11:25:00|7494.4|7484.4|7492.1|7482.1|7495.9|7485.9|7486.9|7476.9|240
1658748600000|2022-07-25 11:30:00|7492.4|7482.4|7478.6|7468.6|7493.1|7483.1|7474.4|7464.4|320
1658748900000|2022-07-25 11:35:00|7478.9|7468.9|7470.9|7460.9|7479.9|7469.9|7469.4|7459.4|232
1658749200000|2022-07-25 11:40:00|7471.1|7461.1|7482.1|7472.1|7484.1|7474.1|7470.1|7460.1|252
1658749500000|2022-07-25 11:45:00|7482.6|7472.6|7476.1|7466.1|7485.1|7475.1|7472.9|7462.9|325
1658749800000|2022-07-25 11:50:00|7475.9|7465.9|7484.4|7474.4|7487.9|7477.9|7475.9|7465.9|253
1658750100000|2022-07-25 11:55:00|7484.1|7474.1|7481.4|7471.4|7484.6|7474.6|7480.1|7470.1|260
1658750400000|2022-07-25 12:00:00|7481.6|7471.6|7486.1|7476.1|7486.9|7476.9|7471.1|7461.1|310
1658750700000|2022-07-25 12:05:00|7485.1|7475.1|7491.1|7481.1|7493.3|7483.3|7477.4|7467.4|253
1658751000000|2022-07-25 12:10:00|7490.9|7480.9|7491.1|7481.1|7495.1|7485.1|7485.4|7475.4|243
1658751300000|2022-07-25 12:15:00|7490.9|7480.9|7495.9|7485.9|7497.6|7487.6|7488.9|7478.9|246
1658751600000|2022-07-25 12:20:00|7496.4|7486.4|7497.4|7487.4|7499.9|7489.9|7495.4|7485.4|222
1658751900000|2022-07-25 12:25:00|7497.9|7487.9|7501.1|7491.1|7503.9|7493.9|7497.9|7487.9|200
1658752200000|2022-07-25 12:30:00|7500.9|7490.9|7502.9|7492.9|7507.6|7497.6|7500.4|7490.4|277
1658752500000|2022-07-25 12:35:00|7502.6|7492.6|7502.4|7492.4|7504.4|7494.4|7500.1|7490.1|244
1658752800000|2022-07-25 12:40:00|7502.1|7492.1|7491.4|7481.4|7508.4|7498.4|7488.9|7478.9|307
1658753100000|2022-07-25 12:45:00|7491.6|7481.6|7488.1|7478.1|7492.9|7482.9|7482.6|7472.6|252
1658753400000|2022-07-25 12:50:00|7487.9|7477.9|7482.6|7472.6|7489.1|7479.1|7478.6|7468.6|234
1658753700000|2022-07-25 12:55:00|7482.4|7472.4|7488.1|7478.1|7493.4|7483.4|7480.6|7470.6|241
1658754000000|2022-07-25 13:00:00|7488.4|7478.4|7545.8|7535.8|7547.9|7537.9|7487.6|7477.6|804
1658754300000|2022-07-25 13:05:00|7546|7536|7539.1|7529.1|7559.5|7549.5|7533.1|7523.1|606
1658754600000|2022-07-25 13:10:00|7538.9|7528.9|7508.9|7498.9|7543.9|7533.9|7508.4|7498.4|457
1658754900000|2022-07-25 13:15:00|7508.6|7498.6|7505.9|7495.9|7511.4|7501.4|7499.4|7489.4|495
1658755200000|2022-07-25 13:20:00|7506.1|7496.1|7519.6|7509.6|7524.1|7514.1|7504.4|7494.4|412
1658755500000|2022-07-25 13:25:00|7518.8|7508.8|7529.4|7519.4|7536.1|7526.1|7517.9|7507.9|457
1658755800000|2022-07-25 13:30:00|7529.6|7519.6|7507.6|7497.6|7534.1|7524.1|7505.1|7495.1|596
1658756100000|2022-07-25 13:35:00|7506.4|7496.4|7489.6|7479.6|7506.9|7496.9|7485.4|7475.4|640
1658756400000|2022-07-25 13:40:00|7489.9|7479.9|7492.6|7482.6|7505.6|7495.6|7483.6|7473.6|589
1658756700000|2022-07-25 13:45:00|7492.9|7482.9|7499.1|7489.1|7500.9|7490.9|7486.1|7476.1|545
1658757000000|2022-07-25 13:50:00|7499.4|7489.4|7498.6|7488.6|7507.1|7497.1|7496.9|7486.9|552
1658757300000|2022-07-25 13:55:00|7498.4|7488.4|7498.9|7488.9|7507.9|7497.9|7495.4|7485.4|494
1658757600000|2022-07-25 14:00:00|7499.1|7489.1|7493.6|7483.6|7501.1|7491.1|7490.6|7480.6|493
1658757900000|2022-07-25 14:05:00|7494.1|7484.1|7498.1|7488.1|7499.9|7489.9|7480.9|7470.9|525
1658758200000|2022-07-25 14:10:00|7498.4|7488.4|7499.4|7489.4|7507.6|7497.6|7494.4|7484.4|496
1658758500000|2022-07-25 14:15:00|7499.1|7489.1|7492.4|7482.4|7504.4|7494.4|7483.9|7473.9|438
1658758800000|2022-07-25 14:20:00|7492.6|7482.6|7489.4|7479.4|7497.9|7487.9|7483.4|7473.4|397
1658759100000|2022-07-25 14:25:00|7489.6|7479.6|7495.1|7485.1|7498.1|7488.1|7482.6|7472.6|612
1658759400000|2022-07-25 14:30:00|7494.9|7484.9|7482.6|7472.6|7495.6|7485.6|7482.6|7472.6|523
1658759700000|2022-07-25 14:35:00|7482.9|7472.9|7478.4|7468.4|7485.4|7475.4|7465.9|7455.9|623
1658760000000|2022-07-25 14:40:00|7478.1|7468.1|7485.6|7475.6|7488.1|7478.1|7465.6|7455.6|564
1658760300000|2022-07-25 14:45:00|7485.4|7475.4|7482.4|7472.4|7491.4|7481.4|7481.1|7471.1|423
1658760600000|2022-07-25 14:50:00|7481.9|7471.9|7489.6|7479.6|7492.4|7482.4|7481.9|7471.9|411
1658760900000|2022-07-25 14:55:00|7487.6|7477.6|7483.1|7473.1|7494.1|7484.1|7481.6|7471.6|386
1658761200000|2022-07-25 15:00:00|7482.6|7472.6|7483.4|7473.4|7489.1|7479.1|7477.4|7467.4|380
1658761500000|2022-07-25 15:05:00|7482.9|7472.9|7482.6|7472.6|7492.9|7482.9|7478.9|7468.9|369
1658761800000|2022-07-25 15:10:00|7482.9|7472.9|7479.6|7469.6|7487.1|7477.1|7478.6|7468.6|418
1658762100000|2022-07-25 15:15:00|7479.4|7469.4|7487.4|7477.4|7488.1|7478.1|7475.4|7465.4|267
1658762400000|2022-07-25 15:20:00|7486.9|7476.9|7482.9|7472.9|7488.6|7478.6|7481.1|7471.1|323
1658762700000|2022-07-25 15:25:00|7483.4|7473.4|7487.4|7477.4|7490.6|7480.6|7483.1|7473.1|351
1658763000000|2022-07-25 15:30:00|7487.6|7477.6|7490.6|7480.6|7491.9|7481.9|7484.4|7474.4|368
1658763300000|2022-07-25 15:35:00|7490.4|7480.4|7491.4|7481.4|7497.1|7487.1|7488.1|7478.1|267
1658763600000|2022-07-25 15:40:00|7491.1|7481.1|7489.9|7479.9|7491.4|7481.4|7482.9|7472.9|282
1658763900000|2022-07-25 15:45:00|7490.1|7480.1|7485.6|7475.6|7493.1|7483.1|7478.4|7468.4|313
1658764200000|2022-07-25 15:50:00|7485.4|7475.4|7485.9|7475.9|7486.9|7476.9|7480.9|7470.9|279
1658764500000|2022-07-25 15:55:00|7486.1|7476.1|7488.6|7478.6|7489.6|7479.6|7479.9|7469.9|309
1658764800000|2022-07-25 16:00:00|7488.9|7478.9|7481.4|7471.4|7490.9|7480.9|7480.6|7470.6|280
1658765100000|2022-07-25 16:05:00|7481.6|7471.6|7481.1|7471.1|7484.9|7474.9|7479.9|7469.9|296
1658765400000|2022-07-25 16:10:00|7481.4|7471.4|7478.9|7468.9|7481.4|7471.4|7475.6|7465.6|271
1658765700000|2022-07-25 16:15:00|7479.1|7469.1|7474.9|7464.9|7480.9|7470.9|7474.9|7464.9|195
1658766000000|2022-07-25 16:20:00|7474.6|7464.6|7469.1|7459.1|7475.4|7465.4|7467.1|7457.1|258
1658766300000|2022-07-25 16:25:00|7469.4|7459.4|7477.9|7467.9|7478.1|7468.1|7469.1|7459.1|155
1658766600000|2022-07-25 16:30:00|7478.1|7468.1|7481.6|7471.6|7483.9|7473.9|7477.4|7467.4|265
1658766900000|2022-07-25 16:35:00|7481.9|7471.9|7480.9|7470.9|7485.9|7475.9|7480.6|7470.6|214
1658767200000|2022-07-25 16:40:00|7481.1|7471.1|7484.4|7474.4|7488.6|7478.6|7481.1|7471.1|164
1658767500000|2022-07-25 16:45:00|7484.6|7474.6|7478.9|7468.9|7485.6|7475.6|7477.9|7467.9|189
1658767800000|2022-07-25 16:50:00|7478.6|7468.6|7473.6|7463.6|7479.4|7469.4|7472.4|7462.4|171
1658768100000|2022-07-25 16:55:00|7473.9|7463.9|7473.8|7463.8|7474.9|7464.9|7469.6|7459.6|291
1658793600000|2022-07-26 00:00:00|7478.8|7458.8|7473.4|7463.4|7479.6|7463.8|7468.9|7454.1|127
1658793900000|2022-07-26 00:05:00|7473.5|7463.5|7476.6|7466.6|7479|7469|7468.9|7458.9|177
1658794200000|2022-07-26 00:10:00|7476.5|7466.5|7475.3|7465.3|7476.9|7466.9|7470.8|7460.8|134
1658794500000|2022-07-26 00:15:00|7475.5|7465.5|7480.5|7470.5|7484.3|7474.3|7474|7464|172
1658794800000|2022-07-26 00:20:00|7480.8|7470.8|7476|7466|7481.8|7471.8|7475.5|7465.5|124
1658795100000|2022-07-26 00:25:00|7476.3|7466.3|7485.5|7475.5|7485.5|7475.5|7473.4|7463.4|143
1658795400000|2022-07-26 00:30:00|7486|7476|7491.8|7481.8|7495.6|7485.6|7486|7476|135
1658795700000|2022-07-26 00:35:00|7491.5|7481.5|7488.8|7478.8|7492.3|7482.3|7487.5|7477.5|118
1658796000000|2022-07-26 00:40:00|7489|7479|7492.5|7482.5|7494|7484|7487.8|7477.8|135
1658796300000|2022-07-26 00:45:00|7492.3|7482.3|7492|7482|7494|7484|7490|7480|131
1658796600000|2022-07-26 00:50:00|7491.8|7481.8|7485|7475|7491.8|7481.8|7483.8|7473.8|131
1658796900000|2022-07-26 00:55:00|7485.3|7475.3|7486.5|7476.5|7488|7478|7484.8|7474.8|98
1658797200000|2022-07-26 01:00:00|7485.8|7475.8|7497|7487|7497.5|7487.5|7481.8|7471.8|456
1658797500000|2022-07-26 01:05:00|7497.3|7487.3|7522.5|7512.5|7524|7514|7497.3|7487.3|440
1658797800000|2022-07-26 01:10:00|7522.3|7512.3|7514.8|7504.8|7530.9|7515.6|7508.3|7498.3|413
1658798100000|2022-07-26 01:15:00|7515|7505|7526|7516|7526.5|7516.5|7510.3|7500.3|295
1658798400000|2022-07-26 01:20:00|7525.8|7515.8|7538.3|7528.3|7541.3|7531.3|7521.5|7511.5|376
1658798700000|2022-07-26 01:25:00|7538.8|7528.8|7543.5|7533.5|7548.3|7538.3|7532|7522|344
1658799000000|2022-07-26 01:30:00|7543.8|7533.8|7538|7528|7550.8|7540.8|7536|7526|373
1658799300000|2022-07-26 01:35:00|7537.8|7527.8|7547|7537|7551.5|7541.5|7537.8|7527.8|386
1658799600000|2022-07-26 01:40:00|7547.3|7537.3|7552|7542|7553.3|7543.3|7542|7532|330
1658799900000|2022-07-26 01:45:00|7551.8|7541.8|7577|7567|7581.5|7571.5|7551.8|7541.8|381
1658800200000|2022-07-26 01:50:00|7576.8|7566.8|7564.5|7554.5|7582.5|7572.5|7561.5|7551.5|377
1658800500000|2022-07-26 01:55:00|7564.8|7554.8|7587.5|7577.5|7588.3|7578.3|7561|7551|358
1658800800000|2022-07-26 02:00:00|7588.3|7578.3|7585.5|7575.5|7592|7582|7581|7569.8|364
1658801100000|2022-07-26 02:05:00|7586|7576|7598|7588|7606.5|7596.5|7585.8|7575.8|383
1658801400000|2022-07-26 02:10:00|7597.8|7587.8|7594.3|7584.3|7598.5|7588.5|7588.8|7578.8|332
1658801700000|2022-07-26 02:15:00|7594.5|7584.5|7597|7587|7598|7588|7591.3|7581.3|120
1658802000000|2022-07-26 02:20:00|7596.8|7586.8|7607.3|7597.3|7614.6|7601.5|7595|7585|137
1658802300000|2022-07-26 02:25:00|7607.5|7597.5|7602|7592|7611|7601|7601|7589.3|224
1658802600000|2022-07-26 02:30:00|7601.8|7591.8|7614.5|7604.5|7621.6|7608|7597.5|7587.5|402
1658802900000|2022-07-26 02:35:00|7614.8|7604.8|7624.5|7614.5|7633.6|7622|7614.8|7604.8|349
1658803200000|2022-07-26 02:40:00|7624.8|7614.8|7628.5|7618.5|7640.3|7630.3|7624|7614|392
1658803500000|2022-07-26 02:45:00|7629.3|7619.3|7629.5|7619.5|7646.9|7636.9|7625|7615|454
1658803800000|2022-07-26 02:50:00|7629.8|7619.8|7632.3|7622.3|7642.3|7632.3|7629.3|7619.3|298
1658804100000|2022-07-26 02:55:00|7632.5|7622.5|7610.5|7600.5|7633.3|7623.3|7607.8|7597.8|413
1658804400000|2022-07-26 03:00:00|7611|7601|7606.8|7596.8|7616|7606|7605.8|7595.8|308
1658804700000|2022-07-26 03:05:00|7607|7597|7595.8|7585.8|7611.3|7601.3|7590.5|7580.5|356
1658805000000|2022-07-26 03:10:00|7595.5|7585.5|7601|7591|7604.5|7594.5|7594.5|7584.5|269
1658805300000|2022-07-26 03:15:00|7601.3|7591.3|7607.3|7597.3|7613|7603|7601.3|7588.9|327
1658805600000|2022-07-26 03:20:00|7607|7597|7605.5|7595.5|7612.3|7602.3|7603.8|7593.8|223
1658805900000|2022-07-26 03:25:00|7605.3|7595.3|7607.5|7597.5|7610.8|7600.8|7604.5|7594.5|234
1658806200000|2022-07-26 03:30:00|7607|7597|7594.8|7584.8|7609|7599|7593|7583|177
1658806500000|2022-07-26 03:35:00|7595.3|7585.3|7594.8|7584.8|7602|7592|7593.3|7583.3|140
1658806800000|2022-07-26 03:40:00|7595|7585|7593|7583|7596.3|7586.3|7587.5|7577.5|138
1658807100000|2022-07-26 03:45:00|7592.8|7582.8|7590.8|7580.8|7595|7585|7589.5|7579.5|137
1658807400000|2022-07-26 03:50:00|7591|7581|7594.3|7584.3|7594.8|7584.8|7586|7576|131
1658807700000|2022-07-26 03:55:00|7594.5|7584.5|7597.8|7587.8|7598.5|7588.5|7594.3|7584.3|102
1658808000000|2022-07-26 04:00:00|7598|7588|7590.5|7580.5|7598.5|7588.5|7589.8|7579.8|108
1658808300000|2022-07-26 04:05:00|7590.8|7580.8|7596.5|7586.5|7597.3|7587.3|7590.3|7580.3|115
1658808600000|2022-07-26 04:10:00|7596.8|7586.8|7596|7586|7600.3|7590.3|7595.3|7585.3|80
1658808900000|2022-07-26 04:15:00|7596.3|7586.3|7595.3|7585.3|7600.5|7590.5|7595|7585|53
1658809200000|2022-07-26 04:20:00|7595.5|7585.5|7597|7587|7598.5|7588.5|7593.5|7583.5|103
1658809500000|2022-07-26 04:25:00|7597.5|7587.5|7594.5|7584.5|7597.5|7587.5|7592.3|7582.3|125
1658809800000|2022-07-26 04:30:00|7594.3|7584.3|7598.5|7588.5|7598.5|7588.5|7594|7584|105
1658810100000|2022-07-26 04:35:00|7598.3|7588.3|7591|7581|7598.3|7588.3|7590|7580|64
1658810400000|2022-07-26 04:40:00|7590.8|7580.8|7589.8|7579.8|7593.5|7583.5|7589.8|7579.8|71
1658810700000|2022-07-26 04:45:00|7588.3|7578.3|7593.8|7583.8|7593.8|7583.8|7587|7577|116
1658811000000|2022-07-26 04:50:00|7594|7584|7592.8|7582.8|7596|7586|7592.3|7582.3|80
1658811300000|2022-07-26 04:55:00|7593.3|7583.3|7598.5|7588.5|7599|7589|7593.3|7583.3|95
1658811600000|2022-07-26 05:00:00|7598.3|7588.3|7605.3|7595.3|7605.3|7595.3|7594|7584|177
1658811900000|2022-07-26 05:05:00|7606.3|7596.3|7610.5|7600.5|7611|7600.8|7603.3|7590.5|151
1658812200000|2022-07-26 05:10:00|7610.8|7600.8|7611.5|7601.5|7612|7602|7605.3|7595.3|142
1658812500000|2022-07-26 05:15:00|7611.8|7601.8|7604.8|7594.8|7612.5|7602.5|7603.8|7593.8|176
1658812800000|2022-07-26 05:20:00|7605|7595|7604|7594|7607.3|7597.3|7599|7585.5|165
1658813100000|2022-07-26 05:25:00|7604.5|7594.5|7607.8|7597.8|7614.8|7600.8|7602.8|7592.8|129
1658813400000|2022-07-26 05:30:00|7607.5|7597.5|7618.3|7608.3|7623.8|7613.8|7600.8|7590.8|393
1658813700000|2022-07-26 05:35:00|7618.5|7608.5|7608.5|7598.5|7622|7612|7607.3|7597.3|234
1658814000000|2022-07-26 05:40:00|7608.8|7598.8|7600.8|7590.8|7614.5|7604.5|7599.8|7589.8|218
1658814300000|2022-07-26 05:45:00|7601|7591|7605.8|7595.8|7613.3|7603.3|7600.8|7590.8|246
1658814600000|2022-07-26 05:50:00|7606|7596|7609.8|7599.8|7613.3|7603.3|7605.5|7595.5|232
1658814900000|2022-07-26 05:55:00|7609.5|7599.5|7612.8|7602.8|7613.3|7603.3|7603.5|7593.5|213
1658815200000|2022-07-26 06:00:00|7613|7603|7616.3|7606.3|7623|7613|7609.8|7599.8|312
1658815500000|2022-07-26 06:05:00|7616|7606|7638|7628|7641.8|7628|7616|7606|371
1658815800000|2022-07-26 06:10:00|7637.9|7627.9|7635.3|7625.3|7642|7632|7629.3|7619.3|322
1658816100000|2022-07-26 06:15:00|7635.5|7625.5|7630.3|7620.3|7638.8|7628.8|7624.5|7613.8|391
1658816400000|2022-07-26 06:20:00|7630|7620|7635.5|7625.5|7643.8|7633.8|7626.5|7616.5|390
1658816700000|2022-07-26 06:25:00|7635.8|7625.8|7635.8|7625.8|7641.4|7627.8|7631.8|7621.4|320
1658817000000|2022-07-26 06:30:00|7635.5|7625.5|7639|7629|7640.8|7630.8|7628.8|7618.8|331
1658817300000|2022-07-26 06:35:00|7639.3|7629.3|7638.5|7628.5|7643.8|7633.8|7636|7626|323
1658817600000|2022-07-26 06:40:00|7638.3|7628.3|7643.5|7633.5|7643.5|7633.5|7636.5|7626.5|247
1658817900000|2022-07-26 06:45:00|7643.8|7633.8|7649|7639|7650.9|7639.3|7640.3|7630.3|308
1658818200000|2022-07-26 06:50:00|7648.8|7638.8|7662|7652|7675.3|7665.3|7647|7637|444
1658818500000|2022-07-26 06:55:00|7661.8|7651.8|7653.9|7643.9|7665|7655|7649.4|7639.4|450
1658818800000|2022-07-26 07:00:00|7653.4|7643.4|7639.1|7629.1|7656.6|7646.6|7636.6|7626.6|347
1658819100000|2022-07-26 07:05:00|7638.9|7628.9|7648.6|7638.6|7648.9|7638.9|7630.4|7620.4|302
1658819400000|2022-07-26 07:10:00|7648.4|7638.4|7648.9|7638.9|7657.9|7647.9|7646.4|7636.4|282
1658819700000|2022-07-26 07:15:00|7650.6|7640.6|7657.6|7647.6|7658.1|7648.1|7640.9|7630.9|269
1658820000000|2022-07-26 07:20:00|7657.4|7647.4|7640.1|7630.1|7663.1|7653.1|7633.1|7623.1|284
1658820300000|2022-07-26 07:25:00|7640.4|7630.4|7631.1|7621.1|7640.6|7630.6|7626.1|7616.1|288
1658820600000|2022-07-26 07:30:00|7630.9|7620.9|7632.9|7622.9|7637.4|7627.4|7623.1|7613.1|255
1658820900000|2022-07-26 07:35:00|7633.1|7623.1|7638.6|7628.6|7642.9|7632.9|7632.9|7622.9|208
1658821200000|2022-07-26 07:40:00|7638.4|7628.4|7623.4|7613.4|7641.1|7631.1|7622.6|7612.6|260
1658821500000|2022-07-26 07:45:00|7623.1|7613.1|7619.4|7609.4|7623.9|7613.9|7617.6|7607.6|249
1658821800000|2022-07-26 07:50:00|7619.6|7609.6|7616.4|7606.4|7623.6|7613.6|7616.1|7606.1|223
1658822100000|2022-07-26 07:55:00|7616.6|7606.6|7625.9|7615.9|7627.6|7617.6|7611.6|7601.6|212
1658822400000|2022-07-26 08:00:00|7626.1|7616.1|7627.1|7617.1|7633.1|7623.1|7624.4|7614.4|234
1658822700000|2022-07-26 08:05:00|7626.9|7616.9|7637.6|7627.6|7642.8|7632.8|7621.6|7608.9|165
1658823000000|2022-07-26 08:10:00|7637.4|7627.4|7639.6|7629.6|7645.9|7635.9|7635.6|7625.6|269
1658823300000|2022-07-26 08:15:00|7639.4|7629.4|7664.4|7654.4|7670.4|7660.4|7637.4|7627.4|266
1658823600000|2022-07-26 08:20:00|7664.6|7654.6|7656.1|7646.1|7672.6|7662.6|7656.1|7646.1|215
1658823900000|2022-07-26 08:25:00|7655.9|7645.9|7656.4|7646.4|7663.4|7653.4|7655.6|7645.6|232
1658824200000|2022-07-26 08:30:00|7656.6|7646.6|7660.4|7650.4|7665.9|7655.9|7654.6|7644.6|214
1658824500000|2022-07-26 08:35:00|7660.1|7650.1|7666.6|7656.6|7666.9|7656.9|7656.1|7646.1|164
1658824800000|2022-07-26 08:40:00|7666.9|7656.9|7666.9|7656.9|7668.9|7658.9|7662.1|7652.1|178
1658825100000|2022-07-26 08:45:00|7666.6|7656.6|7662.4|7652.4|7666.9|7656.9|7657.6|7647.6|208
1658825400000|2022-07-26 08:50:00|7662.1|7652.1|7669.4|7659.4|7672.1|7662.1|7661.1|7651.1|192
1658825700000|2022-07-26 08:55:00|7669.1|7659.1|7687.9|7677.9|7690.9|7680.9|7665.6|7655.6|221
1658826000000|2022-07-26 09:00:00|7687.6|7677.6|7703.3|7693.3|7707|7697|7685.1|7675.1|240
1658826300000|2022-07-26 09:05:00|7703.5|7693.5|7692.6|7682.6|7714.9|7702.4|7686.9|7676.9|262
1658826600000|2022-07-26 09:10:00|7692.4|7682.4|7687.1|7677.1|7692.4|7682.4|7684.9|7674.9|203
1658826900000|2022-07-26 09:15:00|7687.4|7677.4|7675.9|7665.9|7687.9|7677.9|7668.4|7658.4|248
1658827200000|2022-07-26 09:20:00|7676.4|7666.4|7677.4|7667.4|7680.1|7670.1|7673.6|7663.6|191
1658827500000|2022-07-26 09:25:00|7677.1|7667.1|7675.4|7665.4|7678.9|7668.9|7674.6|7664.6|260
1658827800000|2022-07-26 09:30:00|7675.1|7665.1|7678.4|7668.4|7679.1|7669.1|7668.4|7658.4|226
1658828100000|2022-07-26 09:35:00|7678.1|7668.1|7672.6|7662.6|7681.6|7671.6|7672.6|7662.6|192
1658828400000|2022-07-26 09:40:00|7672.9|7662.9|7673.4|7663.4|7676.1|7666.1|7671.4|7661.4|143
1658828700000|2022-07-26 09:45:00|7673.1|7663.1|7666.6|7656.6|7676.1|7666.1|7665.1|7655.1|206
1658829000000|2022-07-26 09:50:00|7667.1|7657.1|7685.4|7675.4|7685.4|7675.4|7663.1|7653.1|206
1658829300000|2022-07-26 09:55:00|7685.6|7675.6|7685.1|7675.1|7693.6|7683.6|7682.9|7672.9|156
1658829600000|2022-07-26 10:00:00|7684.9|7674.9|7691.4|7681.4|7695.9|7685.9|7682.9|7672.9|173
1658829900000|2022-07-26 10:05:00|7691.1|7681.1|7676.6|7666.6|7692.4|7682.4|7672.1|7662.1|304
1658830200000|2022-07-26 10:10:00|7676.9|7666.9|7669.4|7659.4|7681.6|7671.6|7667.9|7657.9|253
1658830500000|2022-07-26 10:15:00|7669.6|7659.6|7651.4|7641.4|7669.9|7659.9|7647.1|7637.1|255
1658830800000|2022-07-26 10:20:00|7651.1|7641.1|7651.4|7641.4|7654.1|7644.1|7643.6|7633.6|295
1658831100000|2022-07-26 10:25:00|7651.1|7641.1|7659.6|7649.6|7660.6|7650.6|7650.4|7640.4|244
1658831400000|2022-07-26 10:30:00|7659.9|7649.9|7654.9|7644.9|7662.1|7652.1|7654.4|7644.4|207
1658831700000|2022-07-26 10:35:00|7654.6|7644.6|7650.1|7640.1|7654.6|7644.6|7642.9|7632.9|295
1658832000000|2022-07-26 10:40:00|7650.4|7640.4|7654.6|7644.6|7654.6|7644.6|7647.1|7637.1|245
1658832300000|2022-07-26 10:45:00|7654.4|7644.4|7658.4|7648.4|7664.6|7654.6|7654.1|7644.1|229
1658832600000|2022-07-26 10:50:00|7658.6|7648.6|7661.1|7651.1|7663.1|7653.1|7658.4|7648.4|176
1658832900000|2022-07-26 10:55:00|7661.6|7651.6|7654.1|7644.1|7663.6|7653.6|7651.4|7641.4|245
1658833200000|2022-07-26 11:00:00|7654.4|7644.4|7654.4|7644.4|7659.1|7649.1|7651.9|7641.9|248
1658833500000|2022-07-26 11:05:00|7652.6|7642.6|7658.6|7648.6|7660.9|7650.9|7649.6|7639.6|195
1658833800000|2022-07-26 11:10:00|7658.4|7648.4|7639.6|7629.6|7660.4|7650.4|7639.6|7629.6|207
1658834100000|2022-07-26 11:15:00|7639.9|7629.9|7641.9|7631.9|7645.1|7635.1|7637.9|7627.9|292
1658834400000|2022-07-26 11:20:00|7641.6|7631.6|7625.6|7615.6|7642.6|7632.6|7623.1|7613.1|293
1658834700000|2022-07-26 11:25:00|7625.4|7615.4|7625.4|7615.4|7638.6|7628.6|7623.8|7613.8|237
1658835000000|2022-07-26 11:30:00|7624.9|7614.9|7623.6|7613.6|7639.4|7629.4|7621.9|7611.9|379
1658835300000|2022-07-26 11:35:00|7623.1|7613.1|7629.4|7619.4|7631.1|7621.1|7623.1|7613.1|290
1658835600000|2022-07-26 11:40:00|7629.1|7619.1|7631.9|7621.9|7634.1|7624.1|7626.9|7616.9|187
1658835900000|2022-07-26 11:45:00|7632.1|7622.1|7637.9|7627.9|7640.6|7630.6|7631.1|7621.1|205
1658836200000|2022-07-26 11:50:00|7638.1|7628.1|7632.9|7622.9|7638.6|7628.6|7629.9|7619.9|163
1658836500000|2022-07-26 11:55:00|7633.1|7623.1|7634.1|7624.1|7645.1|7635.1|7632.9|7622.9|199
1658836800000|2022-07-26 12:00:00|7635.1|7625.1|7625.4|7615.4|7637.4|7627.4|7621.9|7611.9|226
1658837100000|2022-07-26 12:05:00|7625.1|7615.1|7630.9|7620.9|7633.1|7623.1|7622.4|7612.4|181
1658837400000|2022-07-26 12:10:00|7631.6|7621.6|7625.1|7615.1|7636.4|7626.4|7610.6|7600.6|342
1658837700000|2022-07-26 12:15:00|7624.9|7614.9|7604.4|7594.4|7625.6|7615.6|7600.1|7590.1|257
1658838000000|2022-07-26 12:20:00|7603.4|7593.4|7603.1|7593.1|7606.9|7596.9|7596.4|7586.4|290
1658838300000|2022-07-26 12:25:00|7602.9|7592.9|7616.4|7606.4|7618.6|7608.6|7602.9|7592.9|248
1658838600000|2022-07-26 12:30:00|7616.6|7606.6|7605.4|7595.4|7617.6|7607.6|7601.1|7591.1|242
1658838900000|2022-07-26 12:35:00|7605.6|7595.6|7610.6|7600.6|7613.1|7603.1|7603.9|7593.9|202
1658839200000|2022-07-26 12:40:00|7610.9|7600.9|7613.6|7603.6|7617.6|7607.6|7605.4|7595.4|209
1658839500000|2022-07-26 12:45:00|7613.4|7603.4|7606.1|7596.1|7614.4|7604.4|7602.1|7592.1|273
1658839800000|2022-07-26 12:50:00|7605.9|7595.9|7621.1|7611.1|7623.6|7613.6|7604.1|7594.1|261
1658840100000|2022-07-26 12:55:00|7620.6|7610.6|7626.6|7616.6|7630.4|7620.4|7619.6|7609.6|268
1658840400000|2022-07-26 13:00:00|7626.4|7616.4|7624.4|7614.4|7633.6|7623.6|7612.3|7602.3|733
1658840700000|2022-07-26 13:05:00|7623.9|7613.9|7616.6|7606.6|7632|7622|7609.1|7599.1|567
1658841000000|2022-07-26 13:10:00|7616.9|7606.9|7602.1|7592.1|7617.4|7607.4|7598.1|7588.1|498
1658841300000|2022-07-26 13:15:00|7601.9|7591.9|7598.1|7588.1|7601.9|7591.9|7586.4|7576.4|433
1658841600000|2022-07-26 13:20:00|7597.9|7587.9|7607.9|7597.9|7614.4|7604.4|7592.9|7582.9|431
1658841900000|2022-07-26 13:25:00|7608.6|7598.6|7605.6|7595.6|7610.6|7600.6|7599.4|7589.4|360
1658842200000|2022-07-26 13:30:00|7605.4|7595.4|7581.4|7571.4|7610.9|7600.9|7578.1|7568.1|535
1658842500000|2022-07-26 13:35:00|7581.6|7571.6|7601.6|7591.6|7602.1|7592.1|7581.6|7571.6|500
1658842800000|2022-07-26 13:40:00|7602.1|7592.1|7602.9|7592.9|7603.9|7593.9|7593.6|7583.6|388
1658843100000|2022-07-26 13:45:00|7602.4|7592.4|7575.6|7565.6|7602.9|7592.9|7574.4|7564.4|384
1658843400000|2022-07-26 13:50:00|7575.9|7565.9|7591.9|7581.9|7594.9|7584.9|7575.9|7565.9|383
1658843700000|2022-07-26 13:55:00|7592.4|7582.4|7586.9|7576.9|7596.6|7586.6|7585.6|7575.6|358
1658844000000|2022-07-26 14:00:00|7587.1|7577.1|7575.6|7565.6|7596.1|7586.1|7570.6|7560.6|505
1658844300000|2022-07-26 14:05:00|7575.9|7565.9|7566.9|7556.9|7578.6|7568.6|7562.4|7552.4|474
1658844600000|2022-07-26 14:10:00|7566.4|7556.4|7556.1|7546.1|7572.1|7562.1|7550.5|7540.5|491
1658844900000|2022-07-26 14:15:00|7555.9|7545.9|7572.1|7562.1|7572.1|7562.1|7554.1|7544.1|387
1658845200000|2022-07-26 14:20:00|7572.4|7562.4|7581.6|7571.6|7582.9|7572.9|7570.4|7560.4|436
1658845500000|2022-07-26 14:25:00|7581.9|7571.9|7590.6|7580.6|7592.4|7582.4|7580.9|7570.9|395
1658845800000|2022-07-26 14:30:00|7589.6|7579.6|7597.4|7587.4|7599.9|7589.9|7588.9|7578.9|350
1658846100000|2022-07-26 14:35:00|7597.1|7587.1|7593.1|7583.1|7597.6|7587.6|7585.6|7575.6|322
1658846400000|2022-07-26 14:40:00|7592.9|7582.9|7588.4|7578.4|7593.1|7583.1|7582.6|7572.6|425
1658846700000|2022-07-26 14:45:00|7588.1|7578.1|7582.4|7572.4|7596.1|7586.1|7581.6|7571.6|403
1658847000000|2022-07-26 14:50:00|7581.9|7571.9|7570.9|7560.9|7581.9|7571.9|7567.1|7557.1|359
1658847300000|2022-07-26 14:55:00|7571.1|7561.1|7586.4|7576.4|7586.9|7576.9|7564.1|7554.1|459
1658847600000|2022-07-26 15:00:00|7586.6|7576.6|7574.6|7564.6|7589.6|7579.6|7573.9|7563.9|347
1658847900000|2022-07-26 15:05:00|7576.6|7566.6|7572.9|7562.9|7576.9|7566.9|7564.9|7554.9|384
1658848200000|2022-07-26 15:10:00|7572.6|7562.6|7577.6|7567.6|7578.9|7568.9|7571.1|7561.1|332
1658848500000|2022-07-26 15:15:00|7578.1|7568.1|7577.9|7567.9|7579.6|7569.6|7572.6|7562.6|267
1658848800000|2022-07-26 15:20:00|7577.6|7567.6|7568.6|7558.6|7577.6|7567.6|7565.9|7555.9|448
1658849100000|2022-07-26 15:25:00|7569.1|7559.1|7557.9|7547.9|7570.1|7560.1|7553.9|7543.9|330
1658849400000|2022-07-26 15:30:00|7557.6|7547.6|7541.6|7531.6|7561.9|7551.9|7538.6|7528.6|410
1658849700000|2022-07-26 15:35:00|7541.4|7531.4|7541.6|7531.6|7548.5|7536.6|7536.9|7526.9|412
1658850000000|2022-07-26 15:40:00|7541.1|7531.1|7541.9|7531.9|7548.1|7538.1|7537.6|7527.6|379
1658850300000|2022-07-26 15:45:00|7541.6|7531.6|7540.1|7530.1|7544.9|7534.9|7537.9|7527.9|302
1658850600000|2022-07-26 15:50:00|7539.6|7529.6|7533.9|7523.9|7540.9|7530.9|7525.9|7515.9|369
1658850900000|2022-07-26 15:55:00|7533.4|7523.4|7534.6|7524.6|7539.6|7529.6|7531.4|7521.4|266
1658851200000|2022-07-26 16:00:00|7534.9|7524.9|7531.4|7521.4|7535.4|7525.4|7517.1|7507.1|406
1658851500000|2022-07-26 16:05:00|7531.6|7521.6|7524.9|7514.9|7532.9|7522.9|7524.1|7514.1|341
1658851800000|2022-07-26 16:10:00|7524.4|7514.4|7512.9|7502.9|7525.9|7515.9|7507.9|7497.9|434
1658852100000|2022-07-26 16:15:00|7512.4|7502.4|7509.9|7499.9|7518.4|7508.4|7509.9|7499.9|444
1658852400000|2022-07-26 16:20:00|7510.1|7500.1|7515.4|7505.4|7519.1|7509.1|7508.4|7498.4|351
1658852700000|2022-07-26 16:25:00|7515.1|7505.1|7518.4|7508.4|7524.9|7514.9|7512.6|7502.6|271
1658853000000|2022-07-26 16:30:00|7518.1|7508.1|7522.6|7512.6|7527.4|7517.4|7515.6|7505.6|270
1658853300000|2022-07-26 16:35:00|7522.9|7512.9|7519.6|7509.6|7523.1|7513.1|7516.4|7506.4|231
1658853600000|2022-07-26 16:40:00|7519.4|7509.4|7520.4|7510.4|7526.9|7516.9|7514.4|7504.4|250
1658853900000|2022-07-26 16:45:00|7519.9|7509.9|7525.6|7515.6|7528.9|7518.9|7515.9|7505.9|304
1658854200000|2022-07-26 16:50:00|7525.9|7515.9|7531.4|7521.4|7535.9|7525.9|7525.9|7515.9|195
1658854500000|2022-07-26 16:55:00|7530.9|7520.9|7541.1|7531.1|7542.3|7532.3|7530.5|7520.5|369
1658880000000|2022-07-27 00:00:00|7564.9|7544.9|7553.3|7543.3|7564.9|7545.4|7551|7532.4|112
1658880300000|2022-07-27 00:05:00|7553.5|7543.5|7552.5|7542.5|7554|7544|7548.6|7538.6|140
1658880600000|2022-07-27 00:10:00|7552.3|7542.3|7554|7544|7557.5|7547.5|7551|7541|137
1658880900000|2022-07-27 00:15:00|7553.8|7543.8|7561.6|7551.6|7567.1|7557.1|7553.8|7543.8|231
1658881200000|2022-07-27 00:20:00|7561.4|7551.4|7577.6|7567.6|7577.9|7567.9|7560.4|7550.4|121
1658881500000|2022-07-27 00:25:00|7577|7567|7576.3|7566.3|7588.3|7573.3|7575.8|7565.8|114
1658881800000|2022-07-27 00:30:00|7576.5|7566.5|7583.8|7573.8|7583.8|7573.8|7576.3|7566.3|139
1658882100000|2022-07-27 00:35:00|7583.5|7573.5|7585.8|7575.8|7592|7576.8|7583|7571|84
1658882400000|2022-07-27 00:40:00|7586|7576|7582.5|7572.5|7587|7577|7578.8|7568.8|95
1658882700000|2022-07-27 00:45:00|7583|7573|7578.5|7568.5|7583.3|7573.3|7576.5|7566.5|167
1658883000000|2022-07-27 00:50:00|7578.8|7568.8|7574.8|7564.8|7579.5|7569.5|7573.5|7563.5|147
1658883300000|2022-07-27 00:55:00|7575|7565|7570|7560|7578.8|7568.8|7569.3|7559.3|170
1658883600000|2022-07-27 01:00:00|7569.8|7559.8|7578.3|7568.3|7582.4|7572.4|7560.9|7550.9|509
1658883900000|2022-07-27 01:05:00|7578|7568|7579.8|7569.8|7586|7576|7573.5|7563.5|291
1658884200000|2022-07-27 01:10:00|7580.8|7570.8|7580|7570|7584|7574|7575.8|7565.8|274
1658884500000|2022-07-27 01:15:00|7579.8|7569.8|7565.3|7555.3|7582|7572|7562|7552|330
1658884800000|2022-07-27 01:20:00|7564.8|7554.8|7559.8|7549.8|7571.8|7558.5|7556.8|7545.4|314
1658885100000|2022-07-27 01:25:00|7559.5|7549.5|7556.3|7546.3|7562.5|7552.5|7553.5|7538|296
1658885400000|2022-07-27 01:30:00|7556|7546|7563|7553|7564.8|7554.8|7547.5|7537.5|551
1658885700000|2022-07-27 01:35:00|7563.3|7553.3|7566|7556|7573.8|7563.8|7560|7550|335
1658886000000|2022-07-27 01:40:00|7566.3|7556.3|7547|7537|7566.8|7556.8|7546.5|7536.5|236
1658886300000|2022-07-27 01:45:00|7547.5|7537.5|7538.5|7528.5|7549.5|7539.5|7533.3|7523.3|304
1658886600000|2022-07-27 01:50:00|7538|7528|7531|7521|7539|7528.3|7527.5|7517.5|197
1658886900000|2022-07-27 01:55:00|7531.3|7521.3|7522.8|7512.8|7535.8|7525.8|7518|7508|316
1658887200000|2022-07-27 02:00:00|7523|7513|7519|7509|7533.8|7523.8|7517.5|7507.5|328
1658887500000|2022-07-27 02:05:00|7518.8|7508.8|7521.3|7511.3|7521.8|7511.8|7511.3|7501.3|238
1658887800000|2022-07-27 02:10:00|7521|7511|7525.3|7515.3|7526.6|7516|7518|7506.6|293
1658888100000|2022-07-27 02:15:00|7524.8|7514.8|7526|7516|7527.3|7517.3|7521.8|7511.8|125
1658888400000|2022-07-27 02:20:00|7525.8|7515.8|7521.5|7511.5|7528.8|7518.8|7520.8|7507.8|120
1658888700000|2022-07-27 02:25:00|7521.8|7511.8|7524|7514|7525.8|7515.8|7521.8|7511.8|102
1658889000000|2022-07-27 02:30:00|7523.8|7513.8|7528.8|7518.8|7534.3|7524.3|7523.3|7513.3|312
1658889300000|2022-07-27 02:35:00|7528|7518|7525|7515|7531.8|7521.8|7521.8|7511.8|257
1658889600000|2022-07-27 02:40:00|7524.8|7514.8|7524.3|7514.3|7526.3|7516.3|7520.8|7510.8|181
1658889900000|2022-07-27 02:45:00|7524.5|7514.5|7526.5|7516.5|7528|7518|7523.3|7513.3|211
1658890200000|2022-07-27 02:50:00|7526.3|7516.3|7541.8|7531.8|7541.8|7531.8|7526.3|7516.3|247
1658890500000|2022-07-27 02:55:00|7541.5|7531.5|7549.8|7539.8|7552|7542|7535.3|7525.3|379
1658890800000|2022-07-27 03:00:00|7549.5|7539.5|7554.3|7544.3|7556.8|7546.8|7546|7536|347
1658891100000|2022-07-27 03:05:00|7554.8|7544.8|7557.3|7547.3|7564|7554|7554.5|7544.5|317
1658891400000|2022-07-27 03:10:00|7557.8|7547.8|7554.3|7544.3|7562.3|7552.3|7553.3|7543.3|369
1658891700000|2022-07-27 03:15:00|7554|7544|7550.8|7540.8|7556.8|7546.8|7549|7539|307
1658892000000|2022-07-27 03:20:00|7551|7541|7551.3|7541.3|7556.8|7546.8|7544.8|7534.8|240
1658892300000|2022-07-27 03:25:00|7551.5|7541.5|7559.3|7549.3|7559.8|7549.8|7551.3|7541.3|208
1658892600000|2022-07-27 03:30:00|7559|7549|7553.5|7543.5|7559|7549|7553|7543|88
1658892900000|2022-07-27 03:35:00|7553.8|7543.8|7547.5|7537.5|7555|7545|7546|7536|78
1658893200000|2022-07-27 03:40:00|7547.3|7537.3|7551.8|7541.8|7553|7543|7546.3|7536.3|81
1658893500000|2022-07-27 03:45:00|7552|7542|7548.5|7538.5|7555.5|7545.5|7548.5|7538.5|96
1658893800000|2022-07-27 03:50:00|7548.3|7538.3|7550.8|7540.8|7553|7543|7546.8|7536.8|83
1658894100000|2022-07-27 03:55:00|7551|7541|7546.8|7536.8|7551|7541|7544.5|7534.5|80
1658894400000|2022-07-27 04:00:00|7547|7537|7545.8|7535.8|7547.3|7537.3|7544.8|7534.8|42
1658894700000|2022-07-27 04:05:00|7546|7536|7548|7538|7549|7539|7545|7535|86
1658895000000|2022-07-27 04:10:00|7548.3|7538.3|7548.5|7538.5|7549.8|7539.8|7547.8|7537.8|44
1658895300000|2022-07-27 04:15:00|7548.3|7538.3|7552|7542|7554.3|7544.3|7548.3|7538.3|52
1658895600000|2022-07-27 04:20:00|7551.8|7541.8|7552.8|7542.8|7553|7543|7550|7540|68
1658895900000|2022-07-27 04:25:00|7552.5|7542.5|7551.8|7541.8|7552.8|7542.8|7551|7541|77
1658896200000|2022-07-27 04:30:00|7552|7542|7551.5|7541.5|7552.5|7542.5|7550.3|7540.3|73
1658896500000|2022-07-27 04:35:00|7552.3|7542.3|7552.3|7542.3|7553.3|7543.3|7551.8|7541.8|43
1658896800000|2022-07-27 04:40:00|7552.5|7542.5|7555.3|7545.3|7555.8|7545.8|7551.5|7541.5|59
1658897100000|2022-07-27 04:45:00|7555.5|7545.5|7561.8|7551.8|7566.8|7551.9|7550|7536.5|103
1658897400000|2022-07-27 04:50:00|7561.6|7551.6|7563.3|7553.3|7564.1|7554.1|7561|7551|118
1658897700000|2022-07-27 04:55:00|7563|7553|7561.8|7551.8|7564.8|7554.8|7561.5|7551.5|99
1658898000000|2022-07-27 05:00:00|7561.5|7551.5|7562|7552|7563.8|7553.8|7560|7550|142
1658898300000|2022-07-27 05:05:00|7561.8|7551.8|7562.8|7552.8|7564|7554|7559|7549|114
1658898600000|2022-07-27 05:10:00|7562.5|7552.5|7563|7553|7564.5|7554.5|7560.3|7550.3|111
1658898900000|2022-07-27 05:15:00|7562.8|7552.8|7566.5|7556.5|7569.3|7559.3|7559.5|7549.5|122
1658899200000|2022-07-27 05:20:00|7566.8|7556.8|7569|7559|7574|7564|7565.3|7555.3|132
1658899500000|2022-07-27 05:25:00|7569.3|7559.3|7576|7566|7577.3|7567.3|7566.3|7556.3|145
1658899800000|2022-07-27 05:30:00|7576.3|7566.3|7602.3|7592.3|7606.3|7596.3|7576.3|7566.3|442
1658900100000|2022-07-27 05:35:00|7601.5|7591.5|7605.5|7595.5|7615.8|7603.8|7600.3|7590.3|371
1658900400000|2022-07-27 05:40:00|7605.8|7595.8|7603.8|7593.8|7606.8|7596.8|7592|7582|275
1658900700000|2022-07-27 05:45:00|7604|7594|7596|7586|7610.8|7600.8|7593.8|7583.8|258
1658901000000|2022-07-27 05:50:00|7595.5|7585.5|7591.8|7581.8|7600.3|7590.3|7591|7581|213
1658901300000|2022-07-27 05:55:00|7591.5|7581.5|7599.3|7589.3|7600.1|7589.8|7589.5|7579.5|174
1658901600000|2022-07-27 06:00:00|7599.5|7589.5|7613.3|7603.3|7618.8|7608.8|7595|7585|278
1658901900000|2022-07-27 06:05:00|7613.5|7603.5|7602|7592|7616.3|7606.3|7600.5|7590.5|235
1658902200000|2022-07-27 06:10:00|7602.5|7592.5|7604.5|7594.5|7606.8|7596.8|7595.5|7585.5|196
1658902500000|2022-07-27 06:15:00|7604.8|7594.8|7588.3|7578.3|7607.3|7597.3|7588.3|7578.3|315
1658902800000|2022-07-27 06:20:00|7588|7578|7589.3|7579.3|7594.8|7584.8|7585.8|7575.8|234
1658903100000|2022-07-27 06:25:00|7588.8|7578.8|7576.8|7566.8|7590.5|7580.5|7576.5|7566.5|211
1658903400000|2022-07-27 06:30:00|7577|7567|7579.5|7569.5|7581|7571|7570|7560|336
1658903700000|2022-07-27 06:35:00|7579.8|7569.8|7573.8|7563.8|7585.8|7575.8|7573|7563|325
1658904000000|2022-07-27 06:40:00|7574|7564|7579.8|7569.8|7581.5|7571.5|7572|7562|220
1658904300000|2022-07-27 06:45:00|7580|7570|7578|7568|7581.3|7571.3|7571.8|7561.8|227
1658904600000|2022-07-27 06:50:00|7577.8|7567.8|7582.8|7572.8|7587.8|7576.5|7572.3|7562.3|257
1658904900000|2022-07-27 06:55:00|7583|7573|7586.6|7576.6|7590.1|7580.1|7578.1|7568.1|329
1658905200000|2022-07-27 07:00:00|7585.9|7575.9|7582.4|7572.4|7586.1|7576.1|7571.4|7561.4|279
1658905500000|2022-07-27 07:05:00|7581.9|7571.9|7579.6|7569.6|7587.6|7577.6|7573.6|7563.6|233
1658905800000|2022-07-27 07:10:00|7579.9|7569.9|7563.4|7553.4|7581.1|7571.1|7562.4|7552.4|197
1658906100000|2022-07-27 07:15:00|7563.1|7553.1|7568.1|7558.1|7569.6|7559.6|7552.1|7542.1|215
1658906400000|2022-07-27 07:20:00|7567.6|7557.6|7552.4|7542.4|7567.6|7557.6|7551.6|7541.6|175
1658906700000|2022-07-27 07:25:00|7552.9|7542.9|7556.9|7546.9|7565.1|7555.1|7552.9|7542.9|193
1658907000000|2022-07-27 07:30:00|7556.6|7546.6|7566.9|7556.9|7568.1|7558.1|7554.1|7544.1|172
1658907300000|2022-07-27 07:35:00|7567.1|7557.1|7579.4|7569.4|7598.5|7588.5|7566.9|7556.9|245
1658907600000|2022-07-27 07:40:00|7579.1|7569.1|7571.8|7561.8|7579.1|7569.1|7565.9|7555.9|166
1658907900000|2022-07-27 07:45:00|7571.9|7561.9|7570.9|7560.9|7581.1|7571.1|7568.6|7558.6|144
1658908200000|2022-07-27 07:50:00|7570.1|7560.1|7571.9|7561.9|7582.6|7572.6|7568.1|7558.1|130
1658908500000|2022-07-27 07:55:00|7571.1|7561.1|7575.4|7565.4|7582.4|7572.4|7570.6|7560.6|179
1658908800000|2022-07-27 08:00:00|7575.6|7565.6|7583.1|7573.1|7583.1|7573.1|7571.4|7561.4|226
1658909100000|2022-07-27 08:05:00|7582.6|7572.6|7597.4|7587.4|7597.6|7587.6|7579.4|7569.4|268
1658909400000|2022-07-27 08:10:00|7597.9|7587.9|7604.6|7594.6|7606.9|7596.9|7595.9|7585.9|236
1658909700000|2022-07-27 08:15:00|7604.4|7594.4|7613.6|7603.6|7614.4|7604.4|7598.6|7588.6|207
1658910000000|2022-07-27 08:20:00|7613.9|7603.9|7622.1|7612.1|7638.9|7628.9|7612.4|7602.4|286
1658910300000|2022-07-27 08:25:00|7622.4|7612.4|7619.6|7609.6|7634.4|7624.4|7618.6|7608.6|245
1658910600000|2022-07-27 08:30:00|7619.4|7609.4|7622.4|7612.4|7628.6|7618.6|7615.1|7605.1|203
1658910900000|2022-07-27 08:35:00|7622.5|7612.5|7629.6|7619.6|7630.1|7620.1|7620.1|7610.1|261
1658911200000|2022-07-27 08:40:00|7629.4|7619.4|7628.4|7618.4|7631.4|7621.4|7625.9|7615.9|203
1658911500000|2022-07-27 08:45:00|7628.1|7618.1|7631.4|7621.4|7634.4|7624.4|7624.4|7614.4|173
1658911800000|2022-07-27 08:50:00|7631.6|7621.6|7637.1|7627.1|7637.1|7627.1|7630.6|7620.6|173
1658912100000|2022-07-27 08:55:00|7637.4|7627.4|7626.9|7616.9|7639.1|7629.1|7624.6|7614.6|269
1658912400000|2022-07-27 09:00:00|7626.6|7616.6|7623.4|7613.4|7626.9|7616.9|7615.4|7605.4|228
1658912700000|2022-07-27 09:05:00|7623.1|7613.1|7620.9|7610.9|7627.9|7617.9|7617.4|7607.4|200
1658913000000|2022-07-27 09:10:00|7620.6|7610.6|7619.4|7609.4|7623.9|7613.9|7617.4|7607.4|170
1658913300000|2022-07-27 09:15:00|7619.1|7609.1|7613.9|7603.9|7620.1|7610.1|7613.9|7603.9|169
1658913600000|2022-07-27 09:20:00|7613.4|7603.4|7618.1|7608.1|7620.6|7610.6|7611.4|7601.4|145
1658913900000|2022-07-27 09:25:00|7618.4|7608.4|7610.9|7600.9|7620.6|7610.6|7609.9|7599.9|174
1658914200000|2022-07-27 09:30:00|7610.6|7600.6|7615.1|7605.1|7617.9|7607.9|7610.1|7600.1|183
1658914500000|2022-07-27 09:35:00|7615.6|7605.6|7622.6|7612.6|7627.1|7617.1|7615.6|7605.6|189
1658914800000|2022-07-27 09:40:00|7622.1|7612.1|7615.9|7605.9|7622.9|7612.9|7614.9|7604.9|140
1658915100000|2022-07-27 09:45:00|7616.1|7606.1|7607.1|7597.1|7618.1|7608.1|7605.9|7595.9|154
1658915400000|2022-07-27 09:50:00|7607.9|7597.9|7602.9|7592.9|7608.1|7598.1|7600.1|7590.1|225
1658915700000|2022-07-27 09:55:00|7603.4|7593.4|7604.6|7594.6|7606.4|7596.4|7602.4|7592.4|171
1658916000000|2022-07-27 10:00:00|7605.1|7595.1|7606.1|7596.1|7608.9|7598.9|7602.4|7592.4|185
1658916300000|2022-07-27 10:05:00|7605.9|7595.9|7603.6|7593.6|7611.1|7601.1|7603.6|7593.6|188
1658916600000|2022-07-27 10:10:00|7603.4|7593.4|7599.1|7589.1|7603.4|7593.4|7592.1|7582.1|196
1658916900000|2022-07-27 10:15:00|7598.9|7588.9|7609.6|7599.6|7610.9|7600.9|7598.9|7588.9|171
1658917200000|2022-07-27 10:20:00|7609.9|7599.9|7601.4|7591.4|7610.6|7600.6|7599.1|7589.1|197
1658917500000|2022-07-27 10:25:00|7601.6|7591.6|7603.1|7593.1|7608.4|7598.4|7601.1|7591.1|207
1658917800000|2022-07-27 10:30:00|7602.6|7592.6|7599.1|7589.1|7603.4|7593.4|7593.6|7583.6|207
1658918100000|2022-07-27 10:35:00|7598.9|7588.9|7605.4|7595.4|7610.4|7600.4|7598.1|7588.1|170
1658918400000|2022-07-27 10:40:00|7606.1|7596.1|7604.6|7594.6|7609.1|7599.1|7603.9|7593.9|177
1658918700000|2022-07-27 10:45:00|7603.9|7593.9|7611.6|7601.6|7611.9|7601.9|7603.9|7593.9|154
1658919000000|2022-07-27 10:50:00|7611.9|7601.9|7605.9|7595.9|7614.1|7604.1|7604.6|7594.6|164
1658919300000|2022-07-27 10:55:00|7606.1|7596.1|7595.6|7585.6|7607.9|7597.9|7595.4|7585.4|166
1658919600000|2022-07-27 11:00:00|7595.1|7585.1|7598.1|7588.1|7599.6|7589.6|7595.1|7585.1|224
1658919900000|2022-07-27 11:05:00|7597.9|7587.9|7600.9|7590.9|7602.9|7592.9|7597.9|7587.9|212
1658920200000|2022-07-27 11:10:00|7601.1|7591.1|7601.4|7591.4|7611|7598.1|7599.1|7589.1|184
1658920500000|2022-07-27 11:15:00|7601.1|7591.1|7588.9|7578.9|7602.1|7592.1|7584.1|7574.1|203
1658920800000|2022-07-27 11:20:00|7589.1|7579.1|7580.1|7570.1|7591.9|7581.9|7578.9|7568.9|245
1658921100000|2022-07-27 11:25:00|7580.4|7570.4|7573.6|7563.6|7582.4|7572.4|7570.4|7560.4|222
1658921400000|2022-07-27 11:30:00|7573.4|7563.4|7580.5|7570.5|7592.6|7582.6|7573.4|7561.5|272
1658921700000|2022-07-27 11:35:00|7581.6|7571.6|7583.6|7573.6|7587.6|7577.6|7575.6|7565.6|256
1658922000000|2022-07-27 11:40:00|7583.9|7573.9|7598.9|7588.9|7602.6|7592.6|7581.6|7571.6|171
1658922300000|2022-07-27 11:45:00|7599.1|7589.1|7594.1|7584.1|7599.1|7589.1|7592.9|7582.9|170
1658922600000|2022-07-27 11:50:00|7594.4|7584.4|7597.4|7587.4|7599.4|7589.4|7592.9|7582.9|185
1658922900000|2022-07-27 11:55:00|7597.6|7587.6|7582.4|7572.4|7599.9|7589.9|7580.4|7570.4|197
1658923200000|2022-07-27 12:00:00|7581.1|7571.1|7581.1|7571.1|7586.4|7576.4|7574.6|7564.6|269
1658923500000|2022-07-27 12:05:00|7580.9|7570.9|7588.4|7578.4|7594.1|7584.1|7580.4|7570.4|194
1658923800000|2022-07-27 12:10:00|7588.6|7578.6|7587.1|7577.1|7590.6|7580.6|7584.4|7574.4|175
1658924100000|2022-07-27 12:15:00|7586.9|7576.9|7571.6|7561.6|7586.9|7576.9|7569.9|7559.9|303
1658924400000|2022-07-27 12:20:00|7571.9|7561.9|7570.1|7560.1|7572.9|7562.9|7567.1|7557.1|223
1658924700000|2022-07-27 12:25:00|7570.4|7560.4|7573.4|7563.4|7580.6|7570.6|7570.4|7560.4|186
1658925000000|2022-07-27 12:30:00|7572.9|7562.9|7575.6|7565.6|7577.9|7567.9|7567.6|7557.6|281
1658925300000|2022-07-27 12:35:00|7575.4|7565.4|7574.6|7564.6|7575.9|7565.9|7565.4|7555.4|189
1658925600000|2022-07-27 12:40:00|7574.4|7564.4|7576.4|7566.4|7577.6|7567.6|7569.6|7559.6|191
1658925900000|2022-07-27 12:45:00|7576.6|7566.6|7574.6|7564.6|7579.4|7569.4|7572.4|7562.4|271
1658926200000|2022-07-27 12:50:00|7574.4|7564.4|7567.4|7557.4|7574.6|7564.6|7567.1|7557.1|192
1658926500000|2022-07-27 12:55:00|7567.6|7557.6|7572.4|7562.4|7573.6|7563.6|7564.6|7554.6|222
1658926800000|2022-07-27 13:00:00|7572.6|7562.6|7546.8|7536.8|7578.9|7568.9|7544.4|7534.4|626
1658927100000|2022-07-27 13:05:00|7546.5|7536.5|7542.1|7532.1|7554.6|7544.6|7535.6|7525.6|546
1658927400000|2022-07-27 13:10:00|7542.4|7532.4|7561.9|7551.9|7563.6|7553.6|7534.6|7524.6|545
1658927700000|2022-07-27 13:15:00|7561.6|7551.6|7565.6|7555.6|7569.6|7559.6|7555.4|7545.4|483
1658928000000|2022-07-27 13:20:00|7565.4|7555.4|7581.4|7571.4|7582.6|7572.6|7561.4|7551.4|427
1658928300000|2022-07-27 13:25:00|7581.6|7571.6|7570.9|7560.9|7583.9|7573.9|7565.1|7555.1|430
1658928600000|2022-07-27 13:30:00|7571.1|7561.1|7567.4|7557.4|7581.1|7571.1|7566.1|7556.1|547
1658928900000|2022-07-27 13:35:00|7566.1|7556.1|7565.6|7555.6|7579.4|7569.4|7560.6|7550.6|545
1658929200000|2022-07-27 13:40:00|7565.1|7555.1|7570.1|7560.1|7574.6|7564.6|7558.6|7548.6|514
1658929500000|2022-07-27 13:45:00|7569.9|7559.9|7569.6|7559.6|7578.6|7568.6|7561.9|7551.9|461
1658929800000|2022-07-27 13:50:00|7569.9|7559.9|7580.1|7570.1|7580.1|7570.1|7564.1|7554.1|385
1658930100000|2022-07-27 13:55:00|7579.6|7569.6|7587.1|7577.1|7590.6|7580.6|7579.1|7569.1|381
1658930400000|2022-07-27 14:00:00|7588.1|7578.1|7590.1|7580.1|7590.1|7580.1|7576.4|7566.4|444
1658930700000|2022-07-27 14:05:00|7590.4|7580.4|7576.6|7566.6|7592.4|7582.4|7567.1|7557.1|442
1658931000000|2022-07-27 14:10:00|7576.4|7566.4|7584.4|7574.4|7584.9|7574.9|7573.9|7563.9|347
1658931300000|2022-07-27 14:15:00|7584.6|7574.6|7583.1|7573.1|7593.4|7583.4|7582.4|7572.4|349
1658931600000|2022-07-27 14:20:00|7582.9|7572.9|7577.6|7567.6|7585.9|7575.9|7573.6|7563.6|346
1658931900000|2022-07-27 14:25:00|7577.4|7567.4|7568.9|7558.9|7580.9|7570.9|7568.4|7558.4|273
1658932200000|2022-07-27 14:30:00|7569.9|7559.9|7576.9|7566.9|7578.6|7568.6|7569.9|7559.9|395
1658932500000|2022-07-27 14:35:00|7578.1|7568.1|7587.6|7577.6|7593.6|7583.6|7577.4|7567.4|370
1658932800000|2022-07-27 14:40:00|7588.4|7578.4|7598.1|7588.1|7599.6|7589.6|7584.9|7574.9|388
1658933100000|2022-07-27 14:45:00|7598.6|7588.6|7644.1|7634.1|7644.1|7634.1|7594|7584|541
1658933400000|2022-07-27 14:50:00|7644.4|7634.4|7654.4|7644.4|7656.4|7646.4|7637.6|7627.6|624
1658933700000|2022-07-27 14:55:00|7654.9|7644.9|7648.9|7638.9|7668.9|7658.9|7648.9|7638.9|595
1658934000000|2022-07-27 15:00:00|7649.9|7639.9|7640.1|7630.1|7660.4|7650.4|7635.6|7625.6|527
1658934300000|2022-07-27 15:05:00|7640.4|7630.4|7645.6|7635.6|7652.9|7642.9|7638.1|7628.1|398
1658934600000|2022-07-27 15:10:00|7645.9|7635.9|7637.9|7627.9|7649.4|7639.4|7631.4|7621.4|415
1658934900000|2022-07-27 15:15:00|7638.4|7628.4|7635.6|7625.6|7639.6|7629.6|7629.1|7619.1|349
1658935200000|2022-07-27 15:20:00|7635.9|7625.9|7637.6|7627.6|7643.6|7633.6|7635.9|7625.9|292
1658935500000|2022-07-27 15:25:00|7637.9|7627.9|7640.1|7630.1|7641.6|7631.6|7637.1|7627.1|284
1658935800000|2022-07-27 15:30:00|7639.4|7629.4|7646.1|7636.1|7650.6|7640.6|7637.9|7627.9|356
1658936100000|2022-07-27 15:35:00|7646.4|7636.4|7637.6|7627.6|7650.4|7640.4|7637.1|7627.1|347
1658936400000|2022-07-27 15:40:00|7636.8|7626.8|7630.4|7620.4|7648.4|7638.4|7629.6|7619.6|312
1658936700000|2022-07-27 15:45:00|7630.6|7620.6|7648.9|7638.9|7651.6|7641.6|7630.4|7620.3|309
1658937000000|2022-07-27 15:50:00|7648.6|7638.6|7623.1|7613.1|7648.6|7638.6|7622.4|7612.4|340
1658937300000|2022-07-27 15:55:00|7623.6|7613.6|7622.1|7612.1|7628.6|7618.6|7619.1|7609.1|232
1658937600000|2022-07-27 16:00:00|7621.9|7611.9|7624.4|7614.4|7625.6|7615.6|7620.6|7610.6|252
1658937900000|2022-07-27 16:05:00|7624.6|7614.6|7623.6|7613.6|7626.1|7616.1|7616.9|7606.9|279
1658938200000|2022-07-27 16:10:00|7623.9|7613.9|7622.6|7612.6|7628.9|7618.9|7622.4|7612.4|244
1658938500000|2022-07-27 16:15:00|7622.4|7612.4|7621.9|7611.9|7630.9|7620.9|7621.6|7611.6|228
1658938800000|2022-07-27 16:20:00|7621.6|7611.6|7620.9|7610.9|7624.9|7614.9|7618.9|7608.9|189
1658939100000|2022-07-27 16:25:00|7621.1|7611.1|7613.6|7603.6|7621.6|7611.6|7613.6|7603.6|135
1658939400000|2022-07-27 16:30:00|7613.9|7603.9|7623.1|7613.1|7624.6|7614.6|7613.6|7603.6|192
1658939700000|2022-07-27 16:35:00|7623.4|7613.4|7627.4|7617.4|7630.6|7620.6|7618.9|7608.9|187
1658940000000|2022-07-27 16:40:00|7627.1|7617.1|7633.4|7623.4|7633.6|7623.6|7625.1|7615.1|196
1658940300000|2022-07-27 16:45:00|7632.9|7622.9|7639.1|7629.1|7639.6|7629.6|7631.9|7621.9|211
1658940600000|2022-07-27 16:50:00|7640.1|7630.1|7639.1|7629.1|7641.4|7631.4|7635.1|7625.1|256
1658940900000|2022-07-27 16:55:00|7639.4|7629.4|7640.5|7630.5|7646|7636|7638|7628|318
1658966400000|2022-07-28 00:00:00|7716.9|7706.9|7716.4|7706.4|7722.4|7710.8|7711.8|7701.8|176
1658966700000|2022-07-28 00:05:00|7717.6|7707.6|7721.5|7711.5|7724.5|7714.5|7717.6|7707.6|220
1658967000000|2022-07-28 00:10:00|7722|7712|7722.3|7712.3|7724.5|7714.5|7721.3|7711.3|137
1658967300000|2022-07-28 00:15:00|7722.5|7712.5|7728.5|7718.5|7728.9|7718.9|7722|7712|97
1658967600000|2022-07-28 00:20:00|7728.8|7718.8|7724.3|7714.3|7729.3|7719.3|7722.5|7712.5|93
1658967900000|2022-07-28 00:25:00|7724|7714|7719.8|7709.8|7725.8|7715.8|7719.5|7709.5|90
1658968200000|2022-07-28 00:30:00|7720|7710|7725.5|7715.5|7726|7716|7719|7709|170
1658968500000|2022-07-28 00:35:00|7725.8|7715.8|7723.8|7713.8|7727|7717|7723|7713|124
1658968800000|2022-07-28 00:40:00|7724|7714|7717.5|7707.5|7726.3|7716.3|7717.5|7707.5|100
1658969100000|2022-07-28 00:45:00|7717.8|7707.8|7712.5|7702.5|7721.3|7711.3|7710.5|7700.5|154
1658969400000|2022-07-28 00:50:00|7712.3|7702.3|7712.3|7702.3|7717|7707|7711|7701|184
1658969700000|2022-07-28 00:55:00|7712.8|7702.8|7714.5|7704.5|7718.3|7708.3|7709.3|7699.3|189
1658970000000|2022-07-28 01:00:00|7714.8|7704.8|7760.4|7750.4|7765.4|7755.4|7712.3|7702.3|713
1658970300000|2022-07-28 01:05:00|7760.1|7750.1|7752.3|7742.3|7773.3|7763.3|7747.8|7737.8|515
1658970600000|2022-07-28 01:10:00|7753.3|7743.3|7750.8|7740.8|7762.5|7752.5|7744.8|7734.8|500
1658970900000|2022-07-28 01:15:00|7752|7742|7749.8|7739.8|7754|7744|7747.3|7737.3|396
1658971200000|2022-07-28 01:20:00|7750|7740|7748.3|7738.3|7753.8|7743.8|7742|7732|415
1658971500000|2022-07-28 01:25:00|7748|7738|7745.8|7735.8|7749.8|7739.8|7740.3|7730.3|292
1658971800000|2022-07-28 01:30:00|7746|7736|7752|7742|7754|7744|7741.5|7731.5|370
1658972100000|2022-07-28 01:35:00|7751.8|7741.8|7742.3|7732.3|7754.3|7744.3|7742|7732|309
1658972400000|2022-07-28 01:40:00|7742.5|7732.5|7734.8|7724.8|7745.5|7735.5|7730.8|7720.8|354
1658972700000|2022-07-28 01:45:00|7734.5|7724.5|7729.3|7719.3|7741.3|7731.3|7725.3|7715.3|342
1658973000000|2022-07-28 01:50:00|7729.8|7719.8|7725.3|7715.3|7738|7728|7724.5|7714.5|350
1658973300000|2022-07-28 01:55:00|7725|7715|7726.5|7716.5|7729|7719|7717.8|7707.8|275
1658973600000|2022-07-28 02:00:00|7726.8|7716.8|7724.5|7714.5|7729.3|7719.3|7720.8|7710.8|349
1658973900000|2022-07-28 02:05:00|7724.8|7714.8|7725|7715|7727.3|7717.3|7719|7709|233
1658974200000|2022-07-28 02:10:00|7725.5|7715.5|7735.5|7725.5|7736|7726|7724.5|7714.5|299
1658974500000|2022-07-28 02:15:00|7734.8|7724.8|7744.8|7734.8|7744.8|7734.8|7734.3|7724.3|160
1658974800000|2022-07-28 02:20:00|7744.5|7734.5|7747.8|7737.8|7749.3|7739.3|7742.3|7732.3|170
1658975100000|2022-07-28 02:25:00|7749|7739|7744.5|7734.5|7753.6|7740.5|7743.3|7733.3|139
1658975400000|2022-07-28 02:30:00|7744.3|7734.3|7744.3|7734.3|7749.9|7736.5|7738.3|7728.3|277
1658975700000|2022-07-28 02:35:00|7744|7734|7736|7726|7744.8|7734.8|7733.8|7723.8|252
1658976000000|2022-07-28 02:40:00|7736.3|7726.3|7736.8|7726.8|7744.5|7734.5|7733|7723|266
1658976300000|2022-07-28 02:45:00|7736.5|7726.5|7735.3|7725.3|7739.5|7729.5|7728|7718|266
1658976600000|2022-07-28 02:50:00|7735.8|7725.8|7736.8|7726.8|7741.9|7729|7729.3|7719.3|272
1658976900000|2022-07-28 02:55:00|7737.3|7727.3|7743.5|7733.5|7744.5|7734.5|7736.3|7726.3|162
1658977200000|2022-07-28 03:00:00|7743.8|7733.8|7747.3|7737.3|7747.3|7737.3|7739.8|7729.8|219
1658977500000|2022-07-28 03:05:00|7747.8|7737.8|7760.5|7750.5|7762.8|7752.8|7747.8|7737.8|252
1658977800000|2022-07-28 03:10:00|7760.3|7750.3|7769|7759|7772.3|7762.3|7757.8|7747.8|331
1658978100000|2022-07-28 03:15:00|7769.3|7759.3|7763|7753|7770.8|7760.8|7760|7750|316
1658978400000|2022-07-28 03:20:00|7762.8|7752.8|7757.3|7747.3|7763|7753|7756.8|7746.8|248
1658978700000|2022-07-28 03:25:00|7757.5|7747.5|7758.5|7748.5|7765.5|7755.5|7757.3|7747.3|273
1658979000000|2022-07-28 03:30:00|7758.3|7748.3|7753.8|7743.8|7761.4|7748.3|7751.3|7741.3|198
1658979300000|2022-07-28 03:35:00|7754|7744|7751.8|7741.8|7756.3|7746.3|7749.5|7739.5|132
1658979600000|2022-07-28 03:40:00|7751.5|7741.5|7751.8|7741.8|7754.8|7744.8|7749.3|7739.3|98
1658979900000|2022-07-28 03:45:00|7752|7742|7750.5|7740.5|7752.3|7742.3|7749.3|7739.3|80
1658980200000|2022-07-28 03:50:00|7750.8|7740.8|7749|7739|7752|7742|7748.3|7738.3|57
1658980500000|2022-07-28 03:55:00|7749.3|7739.3|7754.3|7744.3|7755|7745|7748.5|7738.5|73
1658980800000|2022-07-28 04:00:00|7754|7744|7750.8|7740.8|7754.8|7744.8|7750.5|7740.5|97
1658981100000|2022-07-28 04:05:00|7751|7741|7747|7737|7751.5|7741.5|7746.8|7736.8|83
1658981400000|2022-07-28 04:10:00|7746.8|7736.8|7745.8|7735.8|7748|7738|7744.3|7734.3|89
1658981700000|2022-07-28 04:15:00|7745.5|7735.5|7745.5|7735.5|7751|7741|7745.5|7735.5|69
1658982000000|2022-07-28 04:20:00|7746|7736|7747.5|7737.5|7750.3|7740.3|7745|7735|75
1658982300000|2022-07-28 04:25:00|7747.3|7737.3|7750|7740|7751.5|7741.5|7746.8|7736.8|71
1658982600000|2022-07-28 04:30:00|7749.8|7739.8|7753.3|7743.3|7754.5|7744.5|7747.8|7737.8|221
1658982900000|2022-07-28 04:35:00|7753|7743|7752.8|7742.8|7753.5|7743.5|7750.5|7740.5|103
1658983200000|2022-07-28 04:40:00|7752.5|7742.5|7746.8|7736.8|7755.6|7742.8|7742.8|7732.8|96
1658983500000|2022-07-28 04:45:00|7747|7737|7748.3|7738.3|7756.1|7741.8|7744.8|7734.8|77
1658983800000|2022-07-28 04:50:00|7748.8|7738.8|7750.8|7740.8|7753.3|7743.3|7747.3|7737.3|92
1658984100000|2022-07-28 04:55:00|7750.5|7740.5|7750.3|7740.3|7755.3|7745.3|7750.3|7740.3|122
1658984400000|2022-07-28 05:00:00|7750.5|7740.5|7752.8|7742.8|7757.8|7747.8|7750.5|7740.5|143
1658984700000|2022-07-28 05:05:00|7752|7742|7739|7729|7753|7743|7738.8|7728.8|132
1658985000000|2022-07-28 05:10:00|7739.3|7729.3|7742.5|7732.5|7743.5|7733.5|7738.8|7728.8|117
1658985300000|2022-07-28 05:15:00|7742.3|7732.3|7743.5|7733.5|7744.5|7734.5|7740.8|7730.8|98
1658985600000|2022-07-28 05:20:00|7743.8|7733.8|7747.3|7737.3|7749.5|7739.5|7743.8|7733.8|123
1658985900000|2022-07-28 05:25:00|7747.5|7737.5|7750.8|7740.8|7753.5|7743.5|7747|7737|153
1658986200000|2022-07-28 05:30:00|7751|7741|7766.8|7756.8|7768.4|7757.3|7748.5|7738.5|386
1658986500000|2022-07-28 05:35:00|7766.5|7756.5|7748.3|7738.3|7766.5|7756.5|7746.8|7736.8|316
1658986800000|2022-07-28 05:40:00|7749.8|7739.8|7738.8|7728.8|7749.8|7739.8|7736.5|7726.5|259
1658987100000|2022-07-28 05:45:00|7739|7729|7754.5|7744.5|7758.3|7748.3|7739|7729|256
1658987400000|2022-07-28 05:50:00|7754.8|7744.8|7752.8|7742.8|7763.8|7753.8|7750.3|7740.3|319
1658987700000|2022-07-28 05:55:00|7752.5|7742.5|7756|7746|7758.8|7748.8|7751.5|7741.5|284
1658988000000|2022-07-28 06:00:00|7755.8|7745.8|7757.3|7747.3|7767.3|7757.3|7752.3|7742.3|311
1658988300000|2022-07-28 06:05:00|7757|7747|7755.5|7745.5|7764.5|7754.5|7751.5|7741.5|256
1658988600000|2022-07-28 06:10:00|7756|7746|7760|7750|7764.5|7754.5|7756|7746|206
1658988900000|2022-07-28 06:15:00|7759.8|7749.8|7762.3|7752.3|7764.3|7754.3|7755.8|7745.8|215
1658989200000|2022-07-28 06:20:00|7762|7752|7759.5|7749.5|7767.9|7757|7759.5|7747.3|332
1658989500000|2022-07-28 06:25:00|7759.8|7749.8|7764.3|7754.3|7766|7756|7755.3|7745.3|280
1658989800000|2022-07-28 06:30:00|7764.8|7754.8|7761.3|7751.3|7773|7763|7761|7751|305
1658990100000|2022-07-28 06:35:00|7761.5|7751.5|7781.5|7771.5|7785|7775|7759.8|7747.8|334
1658990400000|2022-07-28 06:40:00|7781.8|7771.8|7782.5|7772.5|7786.3|7776.3|7771|7761|364
1658990700000|2022-07-28 06:45:00|7781.5|7771.5|7793.3|7783.3|7796.5|7786.5|7776.3|7766.3|490
1658991000000|2022-07-28 06:50:00|7793.5|7783.5|7806.3|7796.3|7813|7803|7787.8|7777.8|445
1658991300000|2022-07-28 06:55:00|7806|7796|7808.4|7798.4|7810.9|7800.9|7796.9|7786.9|488
1658991600000|2022-07-28 07:00:00|7807.9|7797.9|7820.4|7810.4|7829|7819|7787.9|7777.9|455
1658991900000|2022-07-28 07:05:00|7820.6|7810.6|7810.1|7800.1|7834.6|7824.6|7807.1|7797.1|287
1658992200000|2022-07-28 07:10:00|7809.4|7799.4|7800.9|7790.9|7816.6|7806.6|7800.6|7790.6|356
1658992500000|2022-07-28 07:15:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.6|7787.6|378
1658992800000|2022-07-28 07:20:00|7800.9|7790.9|7773.6|7763.6|7801.4|7791.4|7773.6|7763.6|368
1658993100000|2022-07-28 07:25:00|7773.9|7763.9|7786.4|7776.4|7788.6|7778.6|7769|7759|292
1658993400000|2022-07-28 07:30:00|7786.1|7776.1|7782.4|7772.4|7792.1|7782.1|7780.6|7770.6|299
1658993700000|2022-07-28 07:35:00|7782.6|7772.6|7773.6|7763.6|7784.6|7774.6|7773.1|7763.1|284
1658994000000|2022-07-28 07:40:00|7773.4|7763.4|7780.1|7770.1|7787.6|7777.6|7772.1|7762.1|252
1658994300000|2022-07-28 07:45:00|7780.4|7770.4|7787.9|7777.9|7790.1|7780.1|7776.9|7766.9|185
1658994600000|2022-07-28 07:50:00|7788.1|7778.1|7791.1|7781.1|7798.9|7788.9|7787.1|7777.1|188
1658994900000|2022-07-28 07:55:00|7790.6|7780.6|7797.1|7787.1|7799.4|7789.4|7789.1|7779.1|207
1658995200000|2022-07-28 08:00:00|7797.6|7787.6|7805.9|7795.9|7810.1|7800.1|7793.5|7783.5|326
1658995500000|2022-07-28 08:05:00|7806.1|7796.1|7786.6|7776.6|7810.6|7800.6|7783.1|7773.1|264
1658995800000|2022-07-28 08:10:00|7785.6|7775.6|7786.4|7776.4|7792.9|7782.9|7778.6|7768.6|261
1658996100000|2022-07-28 08:15:00|7785.9|7775.9|7778.1|7768.1|7787.1|7776.6|7777.9|7767.1|286
1658996400000|2022-07-28 08:20:00|7778.9|7768.9|7782.6|7772.6|7783.6|7773.6|7777.9|7767.9|264
1658996700000|2022-07-28 08:25:00|7782.9|7772.9|7773.9|7763.9|7782.9|7772.9|7773.4|7763.4|246
1658997000000|2022-07-28 08:30:00|7774.1|7764.1|7766.1|7756.1|7775.4|7765.4|7760.4|7750.4|325
1658997300000|2022-07-28 08:35:00|7766.4|7756.4|7763.6|7753.6|7771.4|7761.4|7762.9|7752.9|280
1658997600000|2022-07-28 08:40:00|7763.9|7753.9|7773.6|7763.6|7775.6|7765.6|7762.6|7752.6|245
1658997900000|2022-07-28 08:45:00|7773.4|7763.4|7773.4|7763.4|7775.9|7765.9|7770.1|7760.1|159
1658998200000|2022-07-28 08:50:00|7774.6|7764.6|7768.4|7758.4|7776.9|7766.9|7767.1|7757.1|238
1658998500000|2022-07-28 08:55:00|7768.1|7758.1|7766.6|7756.6|7774.1|7764.1|7765.4|7755.4|197
1658998800000|2022-07-28 09:00:00|7766.9|7756.9|7763.9|7753.9|7769.4|7759.4|7760.6|7750.6|234
1658999100000|2022-07-28 09:05:00|7764.1|7754.1|7755.4|7745.4|7764.6|7754.6|7744.1|7734.1|184
1658999400000|2022-07-28 09:10:00|7755.1|7745.1|7745.1|7735.1|7755.1|7745.1|7743.1|7733.1|222
1658999700000|2022-07-28 09:15:00|7745.4|7735.4|7743.1|7733.1|7750.1|7740.1|7742.9|7732.9|174
1659000000000|2022-07-28 09:20:00|7742.9|7732.9|7747.9|7737.9|7748.1|7738.1|7738.4|7728.4|235
1659000300000|2022-07-28 09:25:00|7747.4|7737.4|7747.4|7737.4|7754.4|7744.4|7745.4|7735.4|191
1659000600000|2022-07-28 09:30:00|7746.6|7736.6|7734.1|7724.1|7747.4|7737.4|7732.6|7722.6|224
1659000900000|2022-07-28 09:35:00|7733.9|7723.9|7738.1|7728.1|7740.4|7730.4|7726.6|7716.6|226
1659001200000|2022-07-28 09:40:00|7738.4|7728.4|7731.4|7721.4|7740.9|7730.9|7726.6|7716.6|182
1659001500000|2022-07-28 09:45:00|7731.6|7721.6|7723.6|7713.6|7734.6|7724.6|7721.4|7711.4|207
1659001800000|2022-07-28 09:50:00|7723.9|7713.9|7727.6|7717.6|7727.6|7717.6|7720.4|7710.4|228
1659002100000|2022-07-28 09:55:00|7727.9|7717.9|7726.6|7716.6|7729.9|7719.9|7721.6|7711.6|203
1659002400000|2022-07-28 10:00:00|7726.9|7716.9|7731.1|7721.1|7731.1|7721.1|7723.1|7713.1|203
1659002700000|2022-07-28 10:05:00|7730.9|7720.9|7728.1|7718.1|7734.9|7724.9|7728.1|7718.1|218
1659003000000|2022-07-28 10:10:00|7728.4|7718.4|7724.9|7714.9|7731.6|7721.6|7722.9|7712.9|210
1659003300000|2022-07-28 10:15:00|7725.4|7715.4|7730.1|7720.1|7736.4|7726.4|7723.6|7713.6|210
1659003600000|2022-07-28 10:20:00|7730.9|7720.9|7735.6|7725.6|7740.1|7730.1|7725.1|7715.1|176
1659003900000|2022-07-28 10:25:00|7735.9|7725.9|7737.1|7727.1|7738.1|7728.1|7731.9|7721.9|202
1659004200000|2022-07-28 10:30:00|7736.9|7726.9|7740.4|7730.4|7745.4|7735.4|7734.9|7724.9|191
1659004500000|2022-07-28 10:35:00|7740.1|7730.1|7739.9|7729.9|7745.1|7735.1|7736.1|7726.1|176
1659004800000|2022-07-28 10:40:00|7739.1|7729.1|7727.1|7717.1|7742.4|7732.4|7725.4|7715.4|221
1659005100000|2022-07-28 10:45:00|7727.4|7717.4|7725.1|7715.1|7728.6|7718.6|7723.9|7713.9|226
1659005400000|2022-07-28 10:50:00|7725.4|7715.4|7722.1|7712.1|7732.1|7722.1|7719.9|7708.8|199
1659005700000|2022-07-28 10:55:00|7721.9|7711.9|7724.1|7714.1|7724.9|7714.9|7717.9|7707.9|193
1659006000000|2022-07-28 11:00:00|7724.4|7714.4|7725.9|7715.9|7727.9|7717.9|7723.1|7713.1|197
1659006300000|2022-07-28 11:05:00|7725.6|7715.6|7727.6|7717.6|7730.1|7720.1|7721.6|7711.6|197
1659006600000|2022-07-28 11:10:00|7727.4|7717.4|7723.6|7713.6|7727.6|7717.6|7719.1|7709.1|203
1659006900000|2022-07-28 11:15:00|7723.9|7713.9|7726.1|7716.1|7731.4|7721.4|7723.9|7713.9|185
1659007200000|2022-07-28 11:20:00|7725.9|7715.9|7726.1|7716.1|7728.9|7718.9|7717.9|7707.9|190
1659007500000|2022-07-28 11:25:00|7726.4|7716.4|7722.9|7712.9|7727.6|7717.6|7720.6|7710.6|190
1659007800000|2022-07-28 11:30:00|7723.6|7713.6|7724.4|7714.4|7737.9|7727.9|7723.6|7713.6|224
1659008100000|2022-07-28 11:35:00|7724.6|7714.6|7723.9|7713.9|7729.9|7719.9|7721.4|7711.4|242
1659008400000|2022-07-28 11:40:00|7724.4|7714.4|7725.9|7715.9|7726.1|7716.1|7722.1|7712.1|183
1659008700000|2022-07-28 11:45:00|7726.1|7716.1|7730.4|7720.4|7730.6|7720.6|7722.9|7712.9|207
1659009000000|2022-07-28 11:50:00|7730.6|7720.6|7738.4|7728.4|7740.1|7730.1|7730.6|7720.6|232
1659009300000|2022-07-28 11:55:00|7738.6|7728.6|7735.1|7725.1|7741.6|7731.6|7731.1|7721.1|239
1659009600000|2022-07-28 12:00:00|7736.1|7726.1|7741.1|7731.1|7741.1|7731.1|7732.1|7722.1|262
1659009900000|2022-07-28 12:05:00|7741.4|7731.4|7734.4|7724.4|7744.9|7734.9|7731.6|7721.6|298
1659010200000|2022-07-28 12:10:00|7734.1|7724.1|7720.4|7710.4|7734.1|7724.1|7718.6|7708.6|263
1659010500000|2022-07-28 12:15:00|7721.1|7711.1|7736.6|7726.6|7738.6|7728.6|7705.1|7695.1|249
1659010800000|2022-07-28 12:20:00|7737.4|7727.4|7739.1|7729.1|7742.1|7732.1|7735.1|7725.1|300
1659011100000|2022-07-28 12:25:00|7739.6|7729.6|7741.6|7731.6|7741.6|7731.6|7732.9|7722.9|211
1659011400000|2022-07-28 12:30:00|7741.9|7731.9|7748.9|7738.9|7751.6|7741.6|7726.6|7716.6|610
1659011700000|2022-07-28 12:35:00|7749.1|7739.1|7743.4|7733.4|7753.1|7743.1|7740.9|7730.9|429
1659012000000|2022-07-28 12:40:00|7743.6|7733.6|7740.1|7730.1|7746.1|7736.1|7731.1|7721.1|382
1659012300000|2022-07-28 12:45:00|7742.9|7732.9|7754.1|7744.1|7757.1|7747.1|7740.1|7730.1|413
1659012600000|2022-07-28 12:50:00|7753.4|7743.4|7761.1|7751.1|7765.9|7755.9|7748.1|7738.1|370
1659012900000|2022-07-28 12:55:00|7760.9|7750.9|7749.9|7739.9|7762.1|7752.1|7741.9|7731.9|429
1659013200000|2022-07-28 13:00:00|7749.6|7739.6|7729.4|7719.4|7752.4|7742.4|7725.4|7715.4|696
1659013500000|2022-07-28 13:05:00|7730.1|7720.1|7738.6|7728.6|7743.9|7733.9|7725.6|7715.6|552
1659013800000|2022-07-28 13:10:00|7739.4|7729.4|7748.6|7738.6|7748.6|7738.6|7731.4|7721.4|502
1659014100000|2022-07-28 13:15:00|7748.4|7738.4|7760.9|7750.9|7765.9|7755.9|7744.4|7734.4|542
1659014400000|2022-07-28 13:20:00|7760.6|7750.6|7777.1|7767.1|7777.6|7767.6|7756.6|7746.6|449
1659014700000|2022-07-28 13:25:00|7778.1|7768.1|7759.9|7749.9|7779.1|7769.1|7759.4|7749.4|496
1659015000000|2022-07-28 13:30:00|7760.1|7750.1|7769.9|7759.9|7772.9|7762.9|7757.4|7747.4|666
1659015300000|2022-07-28 13:35:00|7770.1|7760.1|7779.4|7769.4|7793.6|7783.6|7767.1|7757.1|578
1659015600000|2022-07-28 13:40:00|7779.1|7769.1|7759.4|7749.4|7790.6|7780.6|7758.6|7748.6|585
1659015900000|2022-07-28 13:45:00|7759.9|7749.9|7742.1|7732.1|7768.1|7758.1|7740.4|7730.4|642
1659016200000|2022-07-28 13:50:00|7743.1|7733.1|7716.8|7706.8|7746.4|7736.4|7705.4|7695.4|723
1659016500000|2022-07-28 13:55:00|7717.6|7707.6|7729.4|7719.4|7731.6|7721.6|7711.4|7701.4|725
1659016800000|2022-07-28 14:00:00|7730.4|7720.4|7733.4|7723.4|7740.9|7730.9|7726.6|7716.6|587
1659017100000|2022-07-28 14:05:00|7733.1|7723.1|7724.4|7714.4|7733.1|7723.1|7706|7696|601
1659017400000|2022-07-28 14:10:00|7724.6|7714.6|7727.1|7717.1|7730.9|7720.9|7721.1|7711.1|479
1659017700000|2022-07-28 14:15:00|7727.4|7717.4|7722.4|7712.4|7732.1|7722.1|7719.9|7709.9|475
1659018000000|2022-07-28 14:20:00|7722.6|7712.6|7705.1|7695.1|7724.1|7714.1|7694.9|7684.9|544
1659018300000|2022-07-28 14:25:00|7704.9|7694.9|7703.4|7693.4|7707.4|7697.4|7689.9|7679.9|501
1659018600000|2022-07-28 14:30:00|7703.6|7693.6|7716.9|7706.9|7723.4|7713.4|7699.6|7689.6|514
1659018900000|2022-07-28 14:35:00|7717.1|7707.1|7735.1|7725.1|7735.9|7725.9|7716.1|7706.1|517
1659019200000|2022-07-28 14:40:00|7735.4|7725.4|7736.6|7726.6|7736.6|7726.6|7716.4|7706.4|477
1659019500000|2022-07-28 14:45:00|7736.9|7726.9|7746.6|7736.6|7748.6|7738.6|7730.1|7720.1|444
1659019800000|2022-07-28 14:50:00|7746.9|7736.9|7737.6|7727.6|7748.1|7738.1|7734.1|7724.1|470
1659020100000|2022-07-28 14:55:00|7737.4|7727.4|7732.4|7722.4|7738.4|7728.4|7724.9|7714.9|519
1659020400000|2022-07-28 15:00:00|7732.6|7722.6|7737.1|7727.1|7740.1|7730.1|7723.6|7713.6|398
1659020700000|2022-07-28 15:05:00|7736.6|7726.6|7740.9|7730.9|7743.6|7733.6|7734.9|7724.9|430
1659021000000|2022-07-28 15:10:00|7741.1|7731.1|7739.4|7729.4|7748.4|7738.4|7733.6|7723.6|390
1659021300000|2022-07-28 15:15:00|7739.9|7729.9|7736.9|7726.9|7751.6|7741.6|7732.6|7722.6|385
1659021600000|2022-07-28 15:20:00|7736.6|7726.6|7759.4|7749.4|7761.9|7751.9|7730.6|7720.6|327
1659021900000|2022-07-28 15:25:00|7758.9|7748.9|7760.1|7750.1|7764.6|7754.6|7753.1|7743.1|408
1659022200000|2022-07-28 15:30:00|7759.9|7749.9|7751.6|7741.6|7762.1|7752.1|7749.9|7739.9|396
1659022500000|2022-07-28 15:35:00|7751.4|7741.4|7755.6|7745.6|7755.9|7745.9|7746.1|7736.1|397
1659022800000|2022-07-28 15:40:00|7755.4|7745.4|7764.6|7754.6|7767.6|7757.6|7755.1|7745.1|301
1659023100000|2022-07-28 15:45:00|7765.9|7755.9|7770.6|7760.6|7772.4|7762.4|7759.9|7749.9|338
1659023400000|2022-07-28 15:50:00|7770.9|7760.9|7768.4|7758.4|7776.6|7766.6|7768.4|7758.4|368
1659023700000|2022-07-28 15:55:00|7768.1|7758.1|7767.6|7757.6|7772.1|7762.1|7762.9|7752.9|366
1659024000000|2022-07-28 16:00:00|7767.9|7757.9|7751.1|7741.1|7768.4|7758.4|7747.9|7737.9|361
1659024300000|2022-07-28 16:05:00|7750.9|7740.9|7741.1|7731.1|7751.6|7741.6|7734.6|7724.6|364
1659024600000|2022-07-28 16:10:00|7740.9|7730.9|7749.4|7739.4|7752.6|7742.6|7737.4|7727.4|359
1659024900000|2022-07-28 16:15:00|7749.1|7739.1|7731.1|7721.1|7749.6|7739.6|7730.4|7720.4|376
1659025200000|2022-07-28 16:20:00|7731.4|7721.4|7735.9|7725.9|7738.1|7728.1|7727.9|7717.9|370
1659025500000|2022-07-28 16:25:00|7736.4|7726.4|7740.4|7730.4|7741.9|7731.9|7734.9|7724.9|281
1659025800000|2022-07-28 16:30:00|7740.9|7730.9|7738.9|7728.9|7743.6|7733.6|7737.9|7727.9|361
1659026100000|2022-07-28 16:35:00|7738.6|7728.6|7742.6|7732.6|7743.1|7733.1|7737.6|7727.6|293
1659026400000|2022-07-28 16:40:00|7742.9|7732.9|7740.4|7730.4|7743.4|7733.4|7738.6|7728.6|281
1659026700000|2022-07-28 16:45:00|7740.6|7730.6|7743.4|7733.4|7748.6|7738.6|7738.9|7728.9|330
1659027000000|2022-07-28 16:50:00|7743.1|7733.1|7740.1|7730.1|7744.9|7734.9|7733.6|7723.6|333
1659027300000|2022-07-28 16:55:00|7740.4|7730.4|7745.5|7735.5|7747.3|7737.3|7738.3|7728.3|300
1658966400000|2022-07-28 00:00:00|7716.9|7706.9|7716.4|7706.4|7722.4|7710.8|7711.8|7701.8|176
1658966700000|2022-07-28 00:05:00|7717.6|7707.6|7721.5|7711.5|7724.5|7714.5|7717.6|7707.6|220
1658967000000|2022-07-28 00:10:00|7722|7712|7722.3|7712.3|7724.5|7714.5|7721.3|7711.3|137
1658967300000|2022-07-28 00:15:00|7722.5|7712.5|7728.5|7718.5|7728.9|7718.9|7722|7712|97
1658967600000|2022-07-28 00:20:00|7728.8|7718.8|7724.3|7714.3|7729.3|7719.3|7722.5|7712.5|93
1658967900000|2022-07-28 00:25:00|7724|7714|7719.8|7709.8|7725.8|7715.8|7719.5|7709.5|90
1658968200000|2022-07-28 00:30:00|7720|7710|7725.5|7715.5|7726|7716|7719|7709|170
1658968500000|2022-07-28 00:35:00|7725.8|7715.8|7723.8|7713.8|7727|7717|7723|7713|124
1658968800000|2022-07-28 00:40:00|7724|7714|7717.5|7707.5|7726.3|7716.3|7717.5|7707.5|100
1658969100000|2022-07-28 00:45:00|7717.8|7707.8|7712.5|7702.5|7721.3|7711.3|7710.5|7700.5|154
1658969400000|2022-07-28 00:50:00|7712.3|7702.3|7712.3|7702.3|7717|7707|7711|7701|184
1658969700000|2022-07-28 00:55:00|7712.8|7702.8|7714.5|7704.5|7718.3|7708.3|7709.3|7699.3|189
1658970000000|2022-07-28 01:00:00|7714.8|7704.8|7760.4|7750.4|7765.4|7755.4|7712.3|7702.3|713
1658970300000|2022-07-28 01:05:00|7760.1|7750.1|7752.3|7742.3|7773.3|7763.3|7747.8|7737.8|515
1658970600000|2022-07-28 01:10:00|7753.3|7743.3|7750.8|7740.8|7762.5|7752.5|7744.8|7734.8|500
1658970900000|2022-07-28 01:15:00|7752|7742|7749.8|7739.8|7754|7744|7747.3|7737.3|396
1658971200000|2022-07-28 01:20:00|7750|7740|7748.3|7738.3|7753.8|7743.8|7742|7732|415
1658971500000|2022-07-28 01:25:00|7748|7738|7745.8|7735.8|7749.8|7739.8|7740.3|7730.3|292
1658971800000|2022-07-28 01:30:00|7746|7736|7752|7742|7754|7744|7741.5|7731.5|370
1658972100000|2022-07-28 01:35:00|7751.8|7741.8|7742.3|7732.3|7754.3|7744.3|7742|7732|309
1658972400000|2022-07-28 01:40:00|7742.5|7732.5|7734.8|7724.8|7745.5|7735.5|7730.8|7720.8|354
1658972700000|2022-07-28 01:45:00|7734.5|7724.5|7729.3|7719.3|7741.3|7731.3|7725.3|7715.3|342
1658973000000|2022-07-28 01:50:00|7729.8|7719.8|7725.3|7715.3|7738|7728|7724.5|7714.5|350
1658973300000|2022-07-28 01:55:00|7725|7715|7726.5|7716.5|7729|7719|7717.8|7707.8|275
1658973600000|2022-07-28 02:00:00|7726.8|7716.8|7724.5|7714.5|7729.3|7719.3|7720.8|7710.8|349
1658973900000|2022-07-28 02:05:00|7724.8|7714.8|7725|7715|7727.3|7717.3|7719|7709|233
1658974200000|2022-07-28 02:10:00|7725.5|7715.5|7735.5|7725.5|7736|7726|7724.5|7714.5|299
1658974500000|2022-07-28 02:15:00|7734.8|7724.8|7744.8|7734.8|7744.8|7734.8|7734.3|7724.3|160
1658974800000|2022-07-28 02:20:00|7744.5|7734.5|7747.8|7737.8|7749.3|7739.3|7742.3|7732.3|170
1658975100000|2022-07-28 02:25:00|7749|7739|7744.5|7734.5|7753.6|7740.5|7743.3|7733.3|139
1658975400000|2022-07-28 02:30:00|7744.3|7734.3|7744.3|7734.3|7749.9|7736.5|7738.3|7728.3|277
1658975700000|2022-07-28 02:35:00|7744|7734|7736|7726|7744.8|7734.8|7733.8|7723.8|252
1658976000000|2022-07-28 02:40:00|7736.3|7726.3|7736.8|7726.8|7744.5|7734.5|7733|7723|266
1658976300000|2022-07-28 02:45:00|7736.5|7726.5|7735.3|7725.3|7739.5|7729.5|7728|7718|266
1658976600000|2022-07-28 02:50:00|7735.8|7725.8|7736.8|7726.8|7741.9|7729|7729.3|7719.3|272
1658976900000|2022-07-28 02:55:00|7737.3|7727.3|7743.5|7733.5|7744.5|7734.5|7736.3|7726.3|162
1658977200000|2022-07-28 03:00:00|7743.8|7733.8|7747.3|7737.3|7747.3|7737.3|7739.8|7729.8|219
1658977500000|2022-07-28 03:05:00|7747.8|7737.8|7760.5|7750.5|7762.8|7752.8|7747.8|7737.8|252
1658977800000|2022-07-28 03:10:00|7760.3|7750.3|7769|7759|7772.3|7762.3|7757.8|7747.8|331
1658978100000|2022-07-28 03:15:00|7769.3|7759.3|7763|7753|7770.8|7760.8|7760|7750|316
1658978400000|2022-07-28 03:20:00|7762.8|7752.8|7757.3|7747.3|7763|7753|7756.8|7746.8|248
1658978700000|2022-07-28 03:25:00|7757.5|7747.5|7758.5|7748.5|7765.5|7755.5|7757.3|7747.3|273
1658979000000|2022-07-28 03:30:00|7758.3|7748.3|7753.8|7743.8|7761.4|7748.3|7751.3|7741.3|198
1658979300000|2022-07-28 03:35:00|7754|7744|7751.8|7741.8|7756.3|7746.3|7749.5|7739.5|132
1658979600000|2022-07-28 03:40:00|7751.5|7741.5|7751.8|7741.8|7754.8|7744.8|7749.3|7739.3|98
1658979900000|2022-07-28 03:45:00|7752|7742|7750.5|7740.5|7752.3|7742.3|7749.3|7739.3|80
1658980200000|2022-07-28 03:50:00|7750.8|7740.8|7749|7739|7752|7742|7748.3|7738.3|57
1658980500000|2022-07-28 03:55:00|7749.3|7739.3|7754.3|7744.3|7755|7745|7748.5|7738.5|73
1658980800000|2022-07-28 04:00:00|7754|7744|7750.8|7740.8|7754.8|7744.8|7750.5|7740.5|97
1658981100000|2022-07-28 04:05:00|7751|7741|7747|7737|7751.5|7741.5|7746.8|7736.8|83
1658981400000|2022-07-28 04:10:00|7746.8|7736.8|7745.8|7735.8|7748|7738|7744.3|7734.3|89
1658981700000|2022-07-28 04:15:00|7745.5|7735.5|7745.5|7735.5|7751|7741|7745.5|7735.5|69
1658982000000|2022-07-28 04:20:00|7746|7736|7747.5|7737.5|7750.3|7740.3|7745|7735|75
1658982300000|2022-07-28 04:25:00|7747.3|7737.3|7750|7740|7751.5|7741.5|7746.8|7736.8|71
1658982600000|2022-07-28 04:30:00|7749.8|7739.8|7753.3|7743.3|7754.5|7744.5|7747.8|7737.8|221
1658982900000|2022-07-28 04:35:00|7753|7743|7752.8|7742.8|7753.5|7743.5|7750.5|7740.5|103
1658983200000|2022-07-28 04:40:00|7752.5|7742.5|7746.8|7736.8|7755.6|7742.8|7742.8|7732.8|96
1658983500000|2022-07-28 04:45:00|7747|7737|7748.3|7738.3|7756.1|7741.8|7744.8|7734.8|77
1658983800000|2022-07-28 04:50:00|7748.8|7738.8|7750.8|7740.8|7753.3|7743.3|7747.3|7737.3|92
1658984100000|2022-07-28 04:55:00|7750.5|7740.5|7750.3|7740.3|7755.3|7745.3|7750.3|7740.3|122
1658984400000|2022-07-28 05:00:00|7750.5|7740.5|7752.8|7742.8|7757.8|7747.8|7750.5|7740.5|143
1658984700000|2022-07-28 05:05:00|7752|7742|7739|7729|7753|7743|7738.8|7728.8|132
1658985000000|2022-07-28 05:10:00|7739.3|7729.3|7742.5|7732.5|7743.5|7733.5|7738.8|7728.8|117
1658985300000|2022-07-28 05:15:00|7742.3|7732.3|7743.5|7733.5|7744.5|7734.5|7740.8|7730.8|98
1658985600000|2022-07-28 05:20:00|7743.8|7733.8|7747.3|7737.3|7749.5|7739.5|7743.8|7733.8|123
1658985900000|2022-07-28 05:25:00|7747.5|7737.5|7750.8|7740.8|7753.5|7743.5|7747|7737|153
1658986200000|2022-07-28 05:30:00|7751|7741|7766.8|7756.8|7768.4|7757.3|7748.5|7738.5|386
1658986500000|2022-07-28 05:35:00|7766.5|7756.5|7748.3|7738.3|7766.5|7756.5|7746.8|7736.8|316
1658986800000|2022-07-28 05:40:00|7749.8|7739.8|7738.8|7728.8|7749.8|7739.8|7736.5|7726.5|259
1658987100000|2022-07-28 05:45:00|7739|7729|7754.5|7744.5|7758.3|7748.3|7739|7729|256
1658987400000|2022-07-28 05:50:00|7754.8|7744.8|7752.8|7742.8|7763.8|7753.8|7750.3|7740.3|319
1658987700000|2022-07-28 05:55:00|7752.5|7742.5|7756|7746|7758.8|7748.8|7751.5|7741.5|284
1658988000000|2022-07-28 06:00:00|7755.8|7745.8|7757.3|7747.3|7767.3|7757.3|7752.3|7742.3|311
1658988300000|2022-07-28 06:05:00|7757|7747|7755.5|7745.5|7764.5|7754.5|7751.5|7741.5|256
1658988600000|2022-07-28 06:10:00|7756|7746|7760|7750|7764.5|7754.5|7756|7746|206
1658988900000|2022-07-28 06:15:00|7759.8|7749.8|7762.3|7752.3|7764.3|7754.3|7755.8|7745.8|215
1658989200000|2022-07-28 06:20:00|7762|7752|7759.5|7749.5|7767.9|7757|7759.5|7747.3|332
1658989500000|2022-07-28 06:25:00|7759.8|7749.8|7764.3|7754.3|7766|7756|7755.3|7745.3|280
1658989800000|2022-07-28 06:30:00|7764.8|7754.8|7761.3|7751.3|7773|7763|7761|7751|305
1658990100000|2022-07-28 06:35:00|7761.5|7751.5|7781.5|7771.5|7785|7775|7759.8|7747.8|334
1658990400000|2022-07-28 06:40:00|7781.8|7771.8|7782.5|7772.5|7786.3|7776.3|7771|7761|364
1658990700000|2022-07-28 06:45:00|7781.5|7771.5|7793.3|7783.3|7796.5|7786.5|7776.3|7766.3|490
1658991000000|2022-07-28 06:50:00|7793.5|7783.5|7806.3|7796.3|7813|7803|7787.8|7777.8|445
1658991300000|2022-07-28 06:55:00|7806|7796|7808.4|7798.4|7810.9|7800.9|7796.9|7786.9|488
1658991600000|2022-07-28 07:00:00|7807.9|7797.9|7820.4|7810.4|7829|7819|7787.9|7777.9|455
1658991900000|2022-07-28 07:05:00|7820.6|7810.6|7810.1|7800.1|7834.6|7824.6|7807.1|7797.1|287
1658992200000|2022-07-28 07:10:00|7809.4|7799.4|7800.9|7790.9|7816.6|7806.6|7800.6|7790.6|356
1658992500000|2022-07-28 07:15:00|7800.6|7790.6|7801.1|7791.1|7809.6|7799.6|7797.6|7787.6|378
1658992800000|2022-07-28 07:20:00|7800.9|7790.9|7773.6|7763.6|7801.4|7791.4|7773.6|7763.6|368
1658993100000|2022-07-28 07:25:00|7773.9|7763.9|7786.4|7776.4|7788.6|7778.6|7769|7759|292
1658993400000|2022-07-28 07:30:00|7786.1|7776.1|7782.4|7772.4|7792.1|7782.1|7780.6|7770.6|299
1658993700000|2022-07-28 07:35:00|7782.6|7772.6|7773.6|7763.6|7784.6|7774.6|7773.1|7763.1|284
1658994000000|2022-07-28 07:40:00|7773.4|7763.4|7780.1|7770.1|7787.6|7777.6|7772.1|7762.1|252
1658994300000|2022-07-28 07:45:00|7780.4|7770.4|7787.9|7777.9|7790.1|7780.1|7776.9|7766.9|185
1658994600000|2022-07-28 07:50:00|7788.1|7778.1|7791.1|7781.1|7798.9|7788.9|7787.1|7777.1|188
1658994900000|2022-07-28 07:55:00|7790.6|7780.6|7797.1|7787.1|7799.4|7789.4|7789.1|7779.1|207
1658995200000|2022-07-28 08:00:00|7797.6|7787.6|7805.9|7795.9|7810.1|7800.1|7793.5|7783.5|326
1658995500000|2022-07-28 08:05:00|7806.1|7796.1|7786.6|7776.6|7810.6|7800.6|7783.1|7773.1|264
1658995800000|2022-07-28 08:10:00|7785.6|7775.6|7786.4|7776.4|7792.9|7782.9|7778.6|7768.6|261
1658996100000|2022-07-28 08:15:00|7785.9|7775.9|7778.1|7768.1|7787.1|7776.6|7777.9|7767.1|286
1658996400000|2022-07-28 08:20:00|7778.9|7768.9|7782.6|7772.6|7783.6|7773.6|7777.9|7767.9|264
1658996700000|2022-07-28 08:25:00|7782.9|7772.9|7773.9|7763.9|7782.9|7772.9|7773.4|7763.4|246
1658997000000|2022-07-28 08:30:00|7774.1|7764.1|7766.1|7756.1|7775.4|7765.4|7760.4|7750.4|325
1658997300000|2022-07-28 08:35:00|7766.4|7756.4|7763.6|7753.6|7771.4|7761.4|7762.9|7752.9|280
1658997600000|2022-07-28 08:40:00|7763.9|7753.9|7773.6|7763.6|7775.6|7765.6|7762.6|7752.6|245
1658997900000|2022-07-28 08:45:00|7773.4|7763.4|7773.4|7763.4|7775.9|7765.9|7770.1|7760.1|159
1658998200000|2022-07-28 08:50:00|7774.6|7764.6|7768.4|7758.4|7776.9|7766.9|7767.1|7757.1|238
1658998500000|2022-07-28 08:55:00|7768.1|7758.1|7766.6|7756.6|7774.1|7764.1|7765.4|7755.4|197
1658998800000|2022-07-28 09:00:00|7766.9|7756.9|7763.9|7753.9|7769.4|7759.4|7760.6|7750.6|234
1658999100000|2022-07-28 09:05:00|7764.1|7754.1|7755.4|7745.4|7764.6|7754.6|7744.1|7734.1|184
1658999400000|2022-07-28 09:10:00|7755.1|7745.1|7745.1|7735.1|7755.1|7745.1|7743.1|7733.1|222
1658999700000|2022-07-28 09:15:00|7745.4|7735.4|7743.1|7733.1|7750.1|7740.1|7742.9|7732.9|174
1659000000000|2022-07-28 09:20:00|7742.9|7732.9|7747.9|7737.9|7748.1|7738.1|7738.4|7728.4|235
1659000300000|2022-07-28 09:25:00|7747.4|7737.4|7747.4|7737.4|7754.4|7744.4|7745.4|7735.4|191
1659000600000|2022-07-28 09:30:00|7746.6|7736.6|7734.1|7724.1|7747.4|7737.4|7732.6|7722.6|224
1659000900000|2022-07-28 09:35:00|7733.9|7723.9|7738.1|7728.1|7740.4|7730.4|7726.6|7716.6|226
1659001200000|2022-07-28 09:40:00|7738.4|7728.4|7731.4|7721.4|7740.9|7730.9|7726.6|7716.6|182
1659001500000|2022-07-28 09:45:00|7731.6|7721.6|7723.6|7713.6|7734.6|7724.6|7721.4|7711.4|207
1659001800000|2022-07-28 09:50:00|7723.9|7713.9|7727.6|7717.6|7727.6|7717.6|7720.4|7710.4|228
1659002100000|2022-07-28 09:55:00|7727.9|7717.9|7726.6|7716.6|7729.9|7719.9|7721.6|7711.6|203
1659002400000|2022-07-28 10:00:00|7726.9|7716.9|7731.1|7721.1|7731.1|7721.1|7723.1|7713.1|203
1659002700000|2022-07-28 10:05:00|7730.9|7720.9|7728.1|7718.1|7734.9|7724.9|7728.1|7718.1|218
1659003000000|2022-07-28 10:10:00|7728.4|7718.4|7724.9|7714.9|7731.6|7721.6|7722.9|7712.9|210
1659003300000|2022-07-28 10:15:00|7725.4|7715.4|7730.1|7720.1|7736.4|7726.4|7723.6|7713.6|210
1659003600000|2022-07-28 10:20:00|7730.9|7720.9|7735.6|7725.6|7740.1|7730.1|7725.1|7715.1|176
1659003900000|2022-07-28 10:25:00|7735.9|7725.9|7737.1|7727.1|7738.1|7728.1|7731.9|7721.9|202
1659004200000|2022-07-28 10:30:00|7736.9|7726.9|7740.4|7730.4|7745.4|7735.4|7734.9|7724.9|191
1659004500000|2022-07-28 10:35:00|7740.1|7730.1|7739.9|7729.9|7745.1|7735.1|7736.1|7726.1|176
1659004800000|2022-07-28 10:40:00|7739.1|7729.1|7727.1|7717.1|7742.4|7732.4|7725.4|7715.4|221
1659005100000|2022-07-28 10:45:00|7727.4|7717.4|7725.1|7715.1|7728.6|7718.6|7723.9|7713.9|226
1659005400000|2022-07-28 10:50:00|7725.4|7715.4|7722.1|7712.1|7732.1|7722.1|7719.9|7708.8|199
1659005700000|2022-07-28 10:55:00|7721.9|7711.9|7724.1|7714.1|7724.9|7714.9|7717.9|7707.9|193
1659006000000|2022-07-28 11:00:00|7724.4|7714.4|7725.9|7715.9|7727.9|7717.9|7723.1|7713.1|197
1659006300000|2022-07-28 11:05:00|7725.6|7715.6|7727.6|7717.6|7730.1|7720.1|7721.6|7711.6|197
1659006600000|2022-07-28 11:10:00|7727.4|7717.4|7723.6|7713.6|7727.6|7717.6|7719.1|7709.1|203
1659006900000|2022-07-28 11:15:00|7723.9|7713.9|7726.1|7716.1|7731.4|7721.4|7723.9|7713.9|185
1659007200000|2022-07-28 11:20:00|7725.9|7715.9|7726.1|7716.1|7728.9|7718.9|7717.9|7707.9|190
1659007500000|2022-07-28 11:25:00|7726.4|7716.4|7722.9|7712.9|7727.6|7717.6|7720.6|7710.6|190
1659007800000|2022-07-28 11:30:00|7723.6|7713.6|7724.4|7714.4|7737.9|7727.9|7723.6|7713.6|224
1659008100000|2022-07-28 11:35:00|7724.6|7714.6|7723.9|7713.9|7729.9|7719.9|7721.4|7711.4|242
1659008400000|2022-07-28 11:40:00|7724.4|7714.4|7725.9|7715.9|7726.1|7716.1|7722.1|7712.1|183
1659008700000|2022-07-28 11:45:00|7726.1|7716.1|7730.4|7720.4|7730.6|7720.6|7722.9|7712.9|207
1659009000000|2022-07-28 11:50:00|7730.6|7720.6|7738.4|7728.4|7740.1|7730.1|7730.6|7720.6|232
1659009300000|2022-07-28 11:55:00|7738.6|7728.6|7735.1|7725.1|7741.6|7731.6|7731.1|7721.1|239
1659009600000|2022-07-28 12:00:00|7736.1|7726.1|7741.1|7731.1|7741.1|7731.1|7732.1|7722.1|262
1659009900000|2022-07-28 12:05:00|7741.4|7731.4|7734.4|7724.4|7744.9|7734.9|7731.6|7721.6|298
1659010200000|2022-07-28 12:10:00|7734.1|7724.1|7720.4|7710.4|7734.1|7724.1|7718.6|7708.6|263
1659010500000|2022-07-28 12:15:00|7721.1|7711.1|7736.6|7726.6|7738.6|7728.6|7705.1|7695.1|249
1659010800000|2022-07-28 12:20:00|7737.4|7727.4|7739.1|7729.1|7742.1|7732.1|7735.1|7725.1|300
1659011100000|2022-07-28 12:25:00|7739.6|7729.6|7741.6|7731.6|7741.6|7731.6|7732.9|7722.9|211
1659011400000|2022-07-28 12:30:00|7741.9|7731.9|7748.9|7738.9|7751.6|7741.6|7726.6|7716.6|610
1659011700000|2022-07-28 12:35:00|7749.1|7739.1|7743.4|7733.4|7753.1|7743.1|7740.9|7730.9|429
1659012000000|2022-07-28 12:40:00|7743.6|7733.6|7740.1|7730.1|7746.1|7736.1|7731.1|7721.1|382
1659012300000|2022-07-28 12:45:00|7742.9|7732.9|7754.1|7744.1|7757.1|7747.1|7740.1|7730.1|413
1659012600000|2022-07-28 12:50:00|7753.4|7743.4|7761.1|7751.1|7765.9|7755.9|7748.1|7738.1|370
1659012900000|2022-07-28 12:55:00|7760.9|7750.9|7749.9|7739.9|7762.1|7752.1|7741.9|7731.9|429
1659013200000|2022-07-28 13:00:00|7749.6|7739.6|7729.4|7719.4|7752.4|7742.4|7725.4|7715.4|696
1659013500000|2022-07-28 13:05:00|7730.1|7720.1|7738.6|7728.6|7743.9|7733.9|7725.6|7715.6|552
1659013800000|2022-07-28 13:10:00|7739.4|7729.4|7748.6|7738.6|7748.6|7738.6|7731.4|7721.4|502
1659014100000|2022-07-28 13:15:00|7748.4|7738.4|7760.9|7750.9|7765.9|7755.9|7744.4|7734.4|542
1659014400000|2022-07-28 13:20:00|7760.6|7750.6|7777.1|7767.1|7777.6|7767.6|7756.6|7746.6|449
1659014700000|2022-07-28 13:25:00|7778.1|7768.1|7759.9|7749.9|7779.1|7769.1|7759.4|7749.4|496
1659015000000|2022-07-28 13:30:00|7760.1|7750.1|7769.9|7759.9|7772.9|7762.9|7757.4|7747.4|666
1659015300000|2022-07-28 13:35:00|7770.1|7760.1|7779.4|7769.4|7793.6|7783.6|7767.1|7757.1|578
1659015600000|2022-07-28 13:40:00|7779.1|7769.1|7759.4|7749.4|7790.6|7780.6|7758.6|7748.6|585
1659015900000|2022-07-28 13:45:00|7759.9|7749.9|7742.1|7732.1|7768.1|7758.1|7740.4|7730.4|642
1659016200000|2022-07-28 13:50:00|7743.1|7733.1|7716.8|7706.8|7746.4|7736.4|7705.4|7695.4|723
1659016500000|2022-07-28 13:55:00|7717.6|7707.6|7729.4|7719.4|7731.6|7721.6|7711.4|7701.4|725
1659016800000|2022-07-28 14:00:00|7730.4|7720.4|7733.4|7723.4|7740.9|7730.9|7726.6|7716.6|587
1659017100000|2022-07-28 14:05:00|7733.1|7723.1|7724.4|7714.4|7733.1|7723.1|7706|7696|601
1659017400000|2022-07-28 14:10:00|7724.6|7714.6|7727.1|7717.1|7730.9|7720.9|7721.1|7711.1|479
1659017700000|2022-07-28 14:15:00|7727.4|7717.4|7722.4|7712.4|7732.1|7722.1|7719.9|7709.9|475
1659018000000|2022-07-28 14:20:00|7722.6|7712.6|7705.1|7695.1|7724.1|7714.1|7694.9|7684.9|544
1659018300000|2022-07-28 14:25:00|7704.9|7694.9|7703.4|7693.4|7707.4|7697.4|7689.9|7679.9|501
1659018600000|2022-07-28 14:30:00|7703.6|7693.6|7716.9|7706.9|7723.4|7713.4|7699.6|7689.6|514
1659018900000|2022-07-28 14:35:00|7717.1|7707.1|7735.1|7725.1|7735.9|7725.9|7716.1|7706.1|517
1659019200000|2022-07-28 14:40:00|7735.4|7725.4|7736.6|7726.6|7736.6|7726.6|7716.4|7706.4|477
1659019500000|2022-07-28 14:45:00|7736.9|7726.9|7746.6|7736.6|7748.6|7738.6|7730.1|7720.1|444
1659019800000|2022-07-28 14:50:00|7746.9|7736.9|7737.6|7727.6|7748.1|7738.1|7734.1|7724.1|470
1659020100000|2022-07-28 14:55:00|7737.4|7727.4|7732.4|7722.4|7738.4|7728.4|7724.9|7714.9|519
1659020400000|2022-07-28 15:00:00|7732.6|7722.6|7737.1|7727.1|7740.1|7730.1|7723.6|7713.6|398
1659020700000|2022-07-28 15:05:00|7736.6|7726.6|7740.9|7730.9|7743.6|7733.6|7734.9|7724.9|430
1659021000000|2022-07-28 15:10:00|7741.1|7731.1|7739.4|7729.4|7748.4|7738.4|7733.6|7723.6|390
1659021300000|2022-07-28 15:15:00|7739.9|7729.9|7736.9|7726.9|7751.6|7741.6|7732.6|7722.6|385
1659021600000|2022-07-28 15:20:00|7736.6|7726.6|7759.4|7749.4|7761.9|7751.9|7730.6|7720.6|327
1659021900000|2022-07-28 15:25:00|7758.9|7748.9|7760.1|7750.1|7764.6|7754.6|7753.1|7743.1|408
1659022200000|2022-07-28 15:30:00|7759.9|7749.9|7751.6|7741.6|7762.1|7752.1|7749.9|7739.9|396
1659022500000|2022-07-28 15:35:00|7751.4|7741.4|7755.6|7745.6|7755.9|7745.9|7746.1|7736.1|397
1659022800000|2022-07-28 15:40:00|7755.4|7745.4|7764.6|7754.6|7767.6|7757.6|7755.1|7745.1|301
1659023100000|2022-07-28 15:45:00|7765.9|7755.9|7770.6|7760.6|7772.4|7762.4|7759.9|7749.9|338
1659023400000|2022-07-28 15:50:00|7770.9|7760.9|7768.4|7758.4|7776.6|7766.6|7768.4|7758.4|368
1659023700000|2022-07-28 15:55:00|7768.1|7758.1|7767.6|7757.6|7772.1|7762.1|7762.9|7752.9|366
1659024000000|2022-07-28 16:00:00|7767.9|7757.9|7751.1|7741.1|7768.4|7758.4|7747.9|7737.9|361
1659024300000|2022-07-28 16:05:00|7750.9|7740.9|7741.1|7731.1|7751.6|7741.6|7734.6|7724.6|364
1659024600000|2022-07-28 16:10:00|7740.9|7730.9|7749.4|7739.4|7752.6|7742.6|7737.4|7727.4|359
1659024900000|2022-07-28 16:15:00|7749.1|7739.1|7731.1|7721.1|7749.6|7739.6|7730.4|7720.4|376
1659025200000|2022-07-28 16:20:00|7731.4|7721.4|7735.9|7725.9|7738.1|7728.1|7727.9|7717.9|370
1659025500000|2022-07-28 16:25:00|7736.4|7726.4|7740.4|7730.4|7741.9|7731.9|7734.9|7724.9|281
1659025800000|2022-07-28 16:30:00|7740.9|7730.9|7738.9|7728.9|7743.6|7733.6|7737.9|7727.9|361
1659026100000|2022-07-28 16:35:00|7738.6|7728.6|7742.6|7732.6|7743.1|7733.1|7737.6|7727.6|293
1659026400000|2022-07-28 16:40:00|7742.9|7732.9|7740.4|7730.4|7743.4|7733.4|7738.6|7728.6|281
1659026700000|2022-07-28 16:45:00|7740.6|7730.6|7743.4|7733.4|7748.6|7738.6|7738.9|7728.9|330
1659027000000|2022-07-28 16:50:00|7743.1|7733.1|7740.1|7730.1|7744.9|7734.9|7733.6|7723.6|333
1659027300000|2022-07-28 16:55:00|7740.4|7730.4|7745.5|7735.5|7747.3|7737.3|7738.3|7728.3|300
1659052800000|2022-07-29 00:00:00|7768.4|7758.4|7772.5|7762.5|7773.9|7763.9|7767.6|7757.6|99
1659053100000|2022-07-29 00:05:00|7772.3|7762.3|7785.5|7775.5|7786|7776|7767|7757|196
1659053400000|2022-07-29 00:10:00|7785.8|7775.8|7784.3|7774.3|7794|7784|7783.8|7773.8|188
1659053700000|2022-07-29 00:15:00|7784|7774|7792.5|7782.5|7793.3|7783.3|7784|7774|214
1659054000000|2022-07-29 00:20:00|7793|7783|7787.8|7777.8|7794|7784|7786.3|7776.3|169
1659054300000|2022-07-29 00:25:00|7788|7778|7781.9|7771.9|7788.8|7778.8|7781.8|7771.8|186
1659054600000|2022-07-29 00:30:00|7782.1|7772.1|7785.5|7775.5|7792.1|7778.5|7781|7771|110
1659054900000|2022-07-29 00:35:00|7784.5|7774.5|7784.8|7774.8|7786.3|7776.3|7780.3|7770.3|94
1659055200000|2022-07-29 00:40:00|7784.5|7774.5|7775.3|7765.3|7784.8|7774.8|7775.3|7764.1|78
1659055500000|2022-07-29 00:45:00|7775.5|7765.5|7784.5|7774.5|7784.5|7774.5|7775.5|7765.5|111
1659055800000|2022-07-29 00:50:00|7784.8|7774.8|7789|7779|7789.5|7779.5|7784.8|7774.8|95
1659056100000|2022-07-29 00:55:00|7788.8|7778.8|7786.5|7776.5|7790|7780|7784.8|7774.8|156
1659056400000|2022-07-29 01:00:00|7786.3|7776.3|7764.5|7754.5|7786.3|7776.3|7762.5|7752.5|485
1659056700000|2022-07-29 01:05:00|7764.3|7754.3|7760.3|7750.3|7770.3|7760.3|7752.8|7742.8|320
1659057000000|2022-07-29 01:10:00|7760|7750|7784|7774|7789.5|7775|7759.3|7749.3|293
1659057300000|2022-07-29 01:15:00|7784.5|7774.5|7770|7760|7786.3|7776.3|7768.8|7758.8|332
1659057600000|2022-07-29 01:20:00|7770.5|7760.5|7763|7753|7778.3|7768.3|7761.8|7751.8|235
1659057900000|2022-07-29 01:25:00|7762.8|7752.8|7768.5|7758.5|7772.3|7762.3|7756.3|7746.3|265
1659058200000|2022-07-29 01:30:00|7768.3|7758.3|7773.8|7763.8|7777|7767|7763.3|7753.3|273
1659058500000|2022-07-29 01:35:00|7774|7764|7778.5|7768.5|7783.5|7773.5|7773|7763|268
1659058800000|2022-07-29 01:40:00|7778|7768|7774.8|7764.8|7781.3|7771.3|7773.8|7763.8|232
1659059100000|2022-07-29 01:45:00|7774.5|7764.5|7767.8|7757.8|7774.5|7764.5|7757.3|7747.3|339
1659059400000|2022-07-29 01:50:00|7768.3|7758.3|7760.5|7750.5|7772.3|7762.3|7757.3|7747.3|242
1659059700000|2022-07-29 01:55:00|7760.8|7750.8|7768|7758|7770|7760|7756.8|7746.8|240
1659060000000|2022-07-29 02:00:00|7768.5|7758.5|7765.5|7755.5|7771.8|7761.8|7759.3|7749.3|203
1659060300000|2022-07-29 02:05:00|7766|7756|7763|7753|7769.3|7759.3|7762|7752|250
1659060600000|2022-07-29 02:10:00|7763.3|7753.3|7751.3|7741.3|7764|7754|7746|7736|307
1659060900000|2022-07-29 02:15:00|7751|7741|7746.5|7736.5|7751|7741|7739|7727.8|144
1659061200000|2022-07-29 02:20:00|7746|7736|7742.3|7732.3|7746|7736|7736|7726|146
1659061500000|2022-07-29 02:25:00|7742|7732|7739.5|7729.5|7742.3|7732.3|7736.3|7720.3|145
1659061800000|2022-07-29 02:30:00|7739.3|7729.3|7732.3|7722.3|7739.3|7729.3|7721|7711|456
1659062100000|2022-07-29 02:35:00|7732|7722|7733.8|7723.8|7735.5|7725.5|7721.5|7711.5|340
1659062400000|2022-07-29 02:40:00|7734.3|7724.3|7733.8|7723.8|7740|7730|7730|7720|287
1659062700000|2022-07-29 02:45:00|7734|7724|7732|7722|7736|7726|7725.3|7715.3|311
1659063000000|2022-07-29 02:50:00|7732.3|7722.3|7736|7726|7740|7730|7730|7720|262
1659063300000|2022-07-29 02:55:00|7736.5|7726.5|7738.8|7728.8|7743.8|7733.8|7733.5|7723.5|266
1659063600000|2022-07-29 03:00:00|7737.8|7727.8|7749.5|7739.5|7751.8|7741.8|7737.3|7727.3|309
1659063900000|2022-07-29 03:05:00|7750|7740|7740.3|7730.3|7750|7740|7734.8|7724.8|245
1659064200000|2022-07-29 03:10:00|7740.5|7730.5|7732.5|7722.5|7740.8|7730.8|7726.3|7716.3|295
1659064500000|2022-07-29 03:15:00|7732|7722|7735|7725|7738|7728|7727.8|7717.8|306
1659064800000|2022-07-29 03:20:00|7734.5|7724.5|7733|7723|7739|7729|7732.5|7722.5|214
1659065100000|2022-07-29 03:25:00|7733.3|7723.3|7738.3|7728.3|7742.3|7732.3|7732.5|7722.5|183
1659065400000|2022-07-29 03:30:00|7738.8|7728.8|7732.5|7722.5|7740.8|7730.8|7732|7722|123
1659065700000|2022-07-29 03:35:00|7732.3|7722.3|7734|7724|7734|7724|7729.5|7719.5|108
1659066000000|2022-07-29 03:40:00|7733.8|7723.8|7722.8|7712.8|7734|7724|7722.3|7712.3|117
1659066300000|2022-07-29 03:45:00|7723|7713|7728.3|7718.3|7729|7719|7719|7709|162
1659066600000|2022-07-29 03:50:00|7728.8|7718.8|7745.3|7735.3|7745.8|7735.8|7727|7717|187
1659066900000|2022-07-29 03:55:00|7745|7735|7744.5|7734.5|7745.8|7735.8|7741.8|7731.8|131
1659067200000|2022-07-29 04:00:00|7744.3|7734.3|7746.8|7736.8|7747|7737|7743.5|7733.5|37
1659067500000|2022-07-29 04:05:00|7747|7737|7748.8|7738.8|7750.3|7740.3|7744.8|7734.8|130
1659067800000|2022-07-29 04:10:00|7749|7739|7757.3|7747.3|7757.3|7747.3|7749|7739|48
1659068100000|2022-07-29 04:15:00|7757.5|7747.5|7757.8|7747.8|7761.6|7748|7754.5|7741.6|104
1659068400000|2022-07-29 04:20:00|7757.5|7747.5|7757|7747|7759.3|7749.3|7756.5|7746.5|89
1659068700000|2022-07-29 04:25:00|7756.8|7746.8|7750.3|7740.3|7759.3|7749.3|7749|7739|106
1659069000000|2022-07-29 04:30:00|7750|7740|7748.5|7738.5|7751.3|7741.3|7747|7737|105
1659069300000|2022-07-29 04:35:00|7748.8|7738.8|7745.8|7735.8|7749.3|7739.3|7745.5|7735.5|56
1659069600000|2022-07-29 04:40:00|7745.5|7735.5|7744.8|7734.8|7745.5|7735.5|7742.5|7732.5|46
1659069900000|2022-07-29 04:45:00|7745|7735|7747.3|7737.3|7748.5|7738.5|7745|7735|24
1659070200000|2022-07-29 04:50:00|7747.5|7737.5|7747|7737|7753.8|7743.8|7746.3|7736.3|98
1659070500000|2022-07-29 04:55:00|7747.3|7737.3|7746.5|7736.5|7748.8|7738.8|7743.3|7733.3|100
1659070800000|2022-07-29 05:00:00|7746.3|7736.3|7747.5|7737.5|7748.8|7738.8|7742|7732|98
1659071100000|2022-07-29 05:05:00|7747.3|7737.3|7741.3|7731.3|7747.5|7737.5|7739|7729|211
1659071400000|2022-07-29 05:10:00|7741.5|7731.5|7738.3|7728.3|7744.5|7734.5|7736.8|7726.8|156
1659071700000|2022-07-29 05:15:00|7738.5|7728.5|7744.3|7734.3|7745.5|7735.5|7736.5|7726.5|120
1659072000000|2022-07-29 05:20:00|7743.8|7733.8|7745|7735|7750.3|7740.3|7743.8|7733.8|212
1659072300000|2022-07-29 05:25:00|7744.8|7734.8|7742.3|7732.3|7747.8|7737.8|7741.8|7731.8|135
1659072600000|2022-07-29 05:30:00|7742|7732|7761.8|7751.8|7761.8|7751.8|7741|7731|381
1659072900000|2022-07-29 05:35:00|7761|7751|7759|7749|7764.5|7754.5|7752|7742|395
1659073200000|2022-07-29 05:40:00|7758.8|7748.8|7758.3|7748.3|7762|7752|7752.5|7742.5|322
1659073500000|2022-07-29 05:45:00|7758|7748|7758.3|7748.3|7761|7751|7753.5|7743.5|281
1659073800000|2022-07-29 05:50:00|7758|7748|7756.8|7746.8|7761.5|7751.5|7755.8|7745.8|286
1659074100000|2022-07-29 05:55:00|7757|7747|7756|7746|7757.8|7747.8|7751|7741|267
1659074400000|2022-07-29 06:00:00|7757|7747|7756.8|7746.8|7758.5|7748.5|7750.8|7740.8|343
1659074700000|2022-07-29 06:05:00|7756.5|7746.5|7750.3|7740.3|7757.8|7747.8|7747|7737|274
1659075000000|2022-07-29 06:10:00|7750|7740|7755.3|7745.3|7761.3|7751.3|7748.5|7738.5|332
1659075300000|2022-07-29 06:15:00|7755.5|7745.5|7752.3|7742.3|7758.4|7746.3|7747.3|7737.3|340
1659075600000|2022-07-29 06:20:00|7752.5|7742.5|7769.8|7759.8|7771|7761|7749.5|7739.5|307
1659075900000|2022-07-29 06:25:00|7770.5|7760.5|7791.3|7781.3|7796.5|7786|7769.5|7759.5|417
1659076200000|2022-07-29 06:30:00|7791.5|7781.5|7792|7782|7794|7784|7785|7775|418
1659076500000|2022-07-29 06:35:00|7792.3|7782.3|7798|7788|7802|7792|7792.3|7782.3|386
1659076800000|2022-07-29 06:40:00|7798.3|7788.3|7817|7807|7821.3|7811.3|7798|7788|404
1659077100000|2022-07-29 06:45:00|7816.8|7806.8|7814.8|7804.8|7825|7815|7812.5|7802.5|357
1659077400000|2022-07-29 06:50:00|7814.3|7804.3|7814|7804|7824.3|7814.3|7811.3|7801.3|280
1659077700000|2022-07-29 06:55:00|7814.3|7804.3|7817.9|7807.9|7825.9|7815.9|7813.9|7803.9|336
1659078000000|2022-07-29 07:00:00|7817.6|7807.6|7809.9|7799.9|7820.1|7810.1|7793.4|7783.4|327
1659078300000|2022-07-29 07:05:00|7809.6|7799.6|7808.4|7798.4|7831.1|7821.1|7807.1|7797.1|355
1659078600000|2022-07-29 07:10:00|7807.6|7797.6|7804.9|7794.9|7815.6|7805.6|7802.6|7792.6|281
1659078900000|2022-07-29 07:15:00|7805.1|7795.1|7814.5|7804.5|7823.6|7813.6|7801.6|7791.6|285
1659079200000|2022-07-29 07:20:00|7814.6|7804.6|7841.3|7831.3|7841.3|7831.3|7811.6|7801.6|229
1659079500000|2022-07-29 07:25:00|7841|7831|7842.6|7832.6|7848.5|7838.5|7835.4|7825.4|369
1659079800000|2022-07-29 07:30:00|7842.1|7832.1|7838.9|7828.9|7850.9|7840.9|7837.9|7827.9|330
1659080100000|2022-07-29 07:35:00|7839.1|7829.1|7834.9|7824.9|7844.6|7834.6|7833.9|7823.9|249
1659080400000|2022-07-29 07:40:00|7834.6|7824.6|7836.1|7826.1|7844.4|7834.4|7834.1|7824.1|244
1659080700000|2022-07-29 07:45:00|7835.9|7825.9|7844.4|7834.4|7849.1|7839.1|7831.4|7821.4|198
1659081000000|2022-07-29 07:50:00|7844.1|7834.1|7844.9|7834.9|7849.6|7839.6|7842.9|7832.9|231
1659081300000|2022-07-29 07:55:00|7845.1|7835.1|7858.1|7848.1|7858.9|7848.9|7842.9|7832.9|263
1659081600000|2022-07-29 08:00:00|7858.4|7848.4|7851.6|7841.6|7863.4|7853.4|7849.1|7839.1|308
1659081900000|2022-07-29 08:05:00|7852.6|7842.6|7854.6|7844.6|7861.9|7851.9|7848.4|7838.4|277
1659082200000|2022-07-29 08:10:00|7854.4|7844.4|7834.4|7824.4|7855.1|7845.1|7833.6|7823.6|257
1659082500000|2022-07-29 08:15:00|7834.6|7824.6|7836.4|7826.4|7841.6|7831.6|7830.6|7820.6|339
1659082800000|2022-07-29 08:20:00|7836.6|7826.6|7836.6|7826.6|7842.9|7832.9|7833.9|7823.9|261
1659083100000|2022-07-29 08:25:00|7836.9|7826.9|7831.6|7821.6|7842.1|7832.1|7828.9|7818.9|267
1659083400000|2022-07-29 08:30:00|7832.4|7822.4|7823.6|7813.6|7832.6|7822.6|7819.1|7809.1|244
1659083700000|2022-07-29 08:35:00|7823.9|7813.9|7827.4|7817.4|7831.6|7821.6|7819.1|7809.1|195
1659084000000|2022-07-29 08:40:00|7827.1|7817.1|7832.9|7822.9|7833.8|7823.8|7820.9|7810.9|227
1659084300000|2022-07-29 08:45:00|7833.1|7823.1|7828.9|7818.9|7836.6|7826.6|7826.4|7816.4|324
1659084600000|2022-07-29 08:50:00|7828.6|7818.6|7831.6|7821.6|7833.9|7823.9|7822.1|7812.1|175
1659084900000|2022-07-29 08:55:00|7831.9|7821.9|7841.9|7831.9|7843.6|7833.6|7831.4|7821.4|178
1659085200000|2022-07-29 09:00:00|7842.1|7832.1|7835.9|7825.9|7851.9|7841.9|7835.6|7825.6|278
1659085500000|2022-07-29 09:05:00|7835.6|7825.6|7831.4|7821.4|7835.6|7825.6|7827.9|7817.9|201
1659085800000|2022-07-29 09:10:00|7831.6|7821.6|7836.1|7826.1|7839.1|7829.1|7825.1|7815.1|212
1659086100000|2022-07-29 09:15:00|7835.9|7825.9|7824.4|7814.4|7835.9|7825.9|7821.6|7811.6|213
1659086400000|2022-07-29 09:20:00|7824.1|7814.1|7819.1|7809.1|7825.9|7815.9|7810.1|7800.1|214
1659086700000|2022-07-29 09:25:00|7818.9|7808.9|7821.6|7811.6|7823.6|7813.6|7814.6|7804.6|249
1659087000000|2022-07-29 09:30:00|7821.9|7811.9|7823.6|7813.6|7830.1|7820.1|7820.4|7810.4|209
1659087300000|2022-07-29 09:35:00|7823.4|7813.4|7820.1|7810.1|7823.4|7813.4|7817.1|7807.1|180
1659087600000|2022-07-29 09:40:00|7820.4|7810.4|7823.6|7813.6|7824.4|7814.4|7817.9|7807.9|175
1659087900000|2022-07-29 09:45:00|7823.9|7813.9|7818.9|7808.9|7824.1|7814.1|7818.1|7808.1|222
1659088200000|2022-07-29 09:50:00|7819.1|7809.1|7817.9|7807.9|7819.6|7809.6|7810.4|7800.4|199
1659088500000|2022-07-29 09:55:00|7818.4|7808.4|7821.9|7811.9|7823.1|7813.1|7812.9|7802.9|250
1659088800000|2022-07-29 10:00:00|7823.4|7813.4|7817.4|7807.4|7824.1|7814.1|7812.4|7802.4|261
1659089100000|2022-07-29 10:05:00|7817.6|7807.6|7812.4|7802.4|7819.9|7809.9|7812.4|7802.4|181
1659089400000|2022-07-29 10:10:00|7812.1|7802.1|7816.1|7806.1|7819.6|7809.6|7811.9|7801.9|199
1659089700000|2022-07-29 10:15:00|7815.9|7805.9|7809.1|7799.1|7816.6|7806.6|7806.1|7796.1|183
1659090000000|2022-07-29 10:20:00|7809.4|7799.4|7812.6|7802.6|7814.6|7804.6|7808.1|7798.1|262
1659090300000|2022-07-29 10:25:00|7812.9|7802.9|7810.6|7800.6|7817.4|7807.4|7806.9|7796.9|236
1659090600000|2022-07-29 10:30:00|7810.9|7800.9|7817.9|7807.9|7819.4|7809.4|7810.9|7800.9|177
1659090900000|2022-07-29 10:35:00|7817.6|7807.6|7820.6|7810.6|7824.6|7814.6|7817.1|7807.1|221
1659091200000|2022-07-29 10:40:00|7820.9|7810.9|7819.9|7809.9|7827.1|7817.1|7818.4|7808.4|233
1659091500000|2022-07-29 10:45:00|7820.6|7810.6|7823.4|7813.4|7824.6|7814.6|7819.4|7809.4|176
1659091800000|2022-07-29 10:50:00|7823.9|7813.9|7818.6|7808.6|7827.6|7817.6|7817.6|7807.6|188
1659092100000|2022-07-29 10:55:00|7818.4|7808.4|7822.4|7812.4|7828.9|7818.9|7818.4|7808.4|197
1659092400000|2022-07-29 11:00:00|7821.4|7811.4|7813.9|7803.9|7822.1|7812.1|7812.6|7802.6|169
1659092700000|2022-07-29 11:05:00|7814.1|7804.1|7816.1|7806.1|7819.6|7809.6|7811.9|7801.9|203
1659093000000|2022-07-29 11:10:00|7816.4|7806.4|7806.9|7796.9|7817.9|7807.9|7806.9|7796.9|190
1659093300000|2022-07-29 11:15:00|7805.9|7795.9|7804.1|7794.1|7812.1|7802.1|7802.6|7792.6|238
1659093600000|2022-07-29 11:20:00|7803.9|7793.9|7801.1|7791.1|7807.9|7797.9|7800.1|7790.1|278
1659093900000|2022-07-29 11:25:00|7801.4|7791.4|7800.6|7790.6|7812.9|7802.9|7800.4|7790.4|247
1659094200000|2022-07-29 11:30:00|7801.1|7791.1|7796.6|7786.6|7814.4|7804.4|7796.6|7786.6|304
1659094500000|2022-07-29 11:35:00|7797.6|7787.6|7802.1|7792.1|7810.1|7800.1|7795.9|7785.9|271
1659094800000|2022-07-29 11:40:00|7802.4|7792.4|7810.4|7800.4|7810.6|7800.6|7797.4|7787.4|272
1659095100000|2022-07-29 11:45:00|7810.6|7800.6|7805.6|7795.6|7815.9|7805.9|7802.1|7792.1|241
1659095400000|2022-07-29 11:50:00|7805.9|7795.9|7810.9|7800.9|7814.4|7804.4|7804.6|7794.6|213
1659095700000|2022-07-29 11:55:00|7810.6|7800.6|7811.1|7801.1|7811.4|7801.4|7800.9|7790.9|247
1659096000000|2022-07-29 12:00:00|7811.4|7801.4|7808.9|7798.9|7814.6|7804.6|7803.9|7793.9|257
1659096300000|2022-07-29 12:05:00|7809.1|7799.1|7812.4|7802.4|7818.6|7808.6|7801.9|7791.9|197
1659096600000|2022-07-29 12:10:00|7811.1|7801.1|7791.9|7781.9|7811.6|7801.6|7785.4|7775.4|349
1659096900000|2022-07-29 12:15:00|7791.6|7781.6|7799.1|7789.1|7803.4|7793.4|7790.6|7780.6|277
1659097200000|2022-07-29 12:20:00|7800.1|7790.1|7803.4|7793.4|7805.1|7795.1|7795.9|7785.9|288
1659097500000|2022-07-29 12:25:00|7802.4|7792.4|7817.4|7807.4|7819.1|7809.1|7802.4|7792.4|271
1659097800000|2022-07-29 12:30:00|7816.9|7806.9|7790.6|7780.6|7817.6|7807.6|7787.4|7777.4|615
1659098100000|2022-07-29 12:35:00|7790.4|7780.4|7799.9|7789.9|7803.9|7793.9|7788.4|7778.4|404
1659098400000|2022-07-29 12:40:00|7799.1|7789.1|7804.1|7794.1|7807.9|7797.9|7798.9|7788.9|312
1659098700000|2022-07-29 12:45:00|7804.4|7794.4|7803.4|7793.4|7805.6|7795.6|7800.1|7790.1|298
1659099000000|2022-07-29 12:50:00|7803.1|7793.1|7818.6|7808.6|7818.9|7808.9|7801.6|7791.6|346
1659099300000|2022-07-29 12:55:00|7818.1|7808.1|7827.9|7817.9|7828.9|7818.9|7808.4|7798.4|307
1659099600000|2022-07-29 13:00:00|7827.6|7817.6|7838.1|7828.1|7838.9|7828.9|7815.4|7805.4|678
1659099900000|2022-07-29 13:05:00|7838.6|7828.6|7852|7842|7868.4|7848.4|7833.4|7823.4|582
1659100200000|2022-07-29 13:10:00|7851.8|7841.8|7833.9|7823.9|7853.9|7843.9|7832.9|7822.9|505
1659100500000|2022-07-29 13:15:00|7834.1|7824.1|7833.9|7823.9|7838.6|7828.6|7829.9|7819.9|401
1659100800000|2022-07-29 13:20:00|7833.6|7823.6|7817.6|7807.6|7834.6|7824.6|7816.9|7806.9|529
1659101100000|2022-07-29 13:25:00|7817.1|7807.1|7828.1|7818.1|7828.4|7818.4|7816.6|7806.6|436
1659101400000|2022-07-29 13:30:00|7827.6|7817.6|7783.8|7773.8|7830.4|7820.4|7780.1|7770.1|642
1659101700000|2022-07-29 13:35:00|7783|7773|7783.6|7773.6|7791.6|7781.6|7767.8|7757.8|606
1659102000000|2022-07-29 13:40:00|7783.9|7773.9|7791.4|7781.4|7796.9|7786.9|7782.6|7772.6|534
1659102300000|2022-07-29 13:45:00|7791.6|7781.6|7795.1|7785.1|7800.1|7790.1|7787.4|7777.4|507
1659102600000|2022-07-29 13:50:00|7795.4|7785.4|7805.1|7795.1|7811.4|7801.4|7792.9|7782.9|484
1659102900000|2022-07-29 13:55:00|7805.4|7795.4|7811.6|7801.6|7818.1|7808.1|7805.4|7795.4|400
1659103200000|2022-07-29 14:00:00|7811.9|7801.9|7825.4|7815.4|7830.6|7820.6|7810.9|7800.9|614
1659103500000|2022-07-29 14:05:00|7825.1|7815.1|7824.4|7814.4|7835.6|7825.6|7818.1|7808.1|574
1659103800000|2022-07-29 14:10:00|7824.6|7814.6|7823.4|7813.4|7837.4|7827.4|7821.4|7811.4|506
1659104100000|2022-07-29 14:15:00|7823.6|7813.6|7852.1|7842.1|7852.3|7842.3|7822.9|7812.9|406
1659104400000|2022-07-29 14:20:00|7851.9|7841.9|7851.4|7841.4|7854.6|7844.6|7842.9|7832.9|541
1659104700000|2022-07-29 14:25:00|7851.1|7841.1|7869.6|7859.6|7871.9|7861.9|7848.4|7838.4|479
1659105000000|2022-07-29 14:30:00|7869.9|7859.9|7869.6|7859.6|7880.9|7870.9|7864.1|7854.1|573
1659105300000|2022-07-29 14:35:00|7869.1|7859.1|7883.9|7873.9|7883.9|7873.9|7868.9|7858.9|424
1659105600000|2022-07-29 14:40:00|7884.1|7874.1|7900.1|7890.1|7902.6|7892.6|7884.1|7874.1|430
1659105900000|2022-07-29 14:45:00|7900.4|7890.4|7902.9|7892.9|7914.9|7904.9|7894.1|7884.1|499
1659106200000|2022-07-29 14:50:00|7903.1|7893.1|7885.9|7875.9|7910.4|7900.4|7884.4|7874.4|527
1659106500000|2022-07-29 14:55:00|7886.4|7876.4|7898.6|7888.6|7898.9|7888.9|7883.1|7873.1|532
1659106800000|2022-07-29 15:00:00|7898.9|7888.9|7891.9|7881.9|7899.1|7889.1|7882.6|7872.6|526
1659107100000|2022-07-29 15:05:00|7892.1|7882.1|7901.9|7891.9|7905.4|7895.4|7891.6|7881.6|419
1659107400000|2022-07-29 15:10:00|7902.1|7892.1|7909.9|7899.9|7919.1|7909.1|7897.6|7887.6|423
1659107700000|2022-07-29 15:15:00|7909.6|7899.6|7917.6|7907.6|7918.6|7908.6|7901.6|7891.6|437
1659108000000|2022-07-29 15:20:00|7916.6|7906.6|7911.6|7901.6|7918.9|7908.9|7908.4|7898.4|367
1659108300000|2022-07-29 15:25:00|7911.9|7901.9|7906.1|7896.1|7914.6|7904.6|7900.4|7890.4|414
1659108600000|2022-07-29 15:30:00|7905.6|7895.6|7912.4|7902.4|7915.6|7905.6|7902.9|7892.9|459
1659108900000|2022-07-29 15:35:00|7911.6|7901.6|7902.1|7892.1|7912.6|7902.6|7901.9|7888.4|383
1659109200000|2022-07-29 15:40:00|7902.4|7892.4|7916.4|7906.4|7916.4|7906.4|7902.4|7892.4|325
1659109500000|2022-07-29 15:45:00|7916.6|7906.6|7922.9|7912.9|7929.1|7919.1|7916.6|7906.6|293
1659109800000|2022-07-29 15:50:00|7923.1|7913.1|7924.4|7914.4|7932.9|7922.9|7917.9|7907.9|338
1659110100000|2022-07-29 15:55:00|7924.1|7914.1|7919.4|7909.4|7928.4|7918.4|7911.8|7901.8|320
1659110400000|2022-07-29 16:00:00|7919.6|7909.6|7925.1|7915.1|7932|7922|7916.1|7906.1|360
1659110700000|2022-07-29 16:05:00|7925|7915|7918.6|7908.6|7927.5|7917.3|7914.1|7904.1|399
1659111000000|2022-07-29 16:10:00|7918.9|7908.9|7919.1|7909.1|7922.1|7912.1|7911.4|7901.4|300
1659111300000|2022-07-29 16:15:00|7919.4|7909.4|7915.6|7905.6|7923.1|7913.1|7913.9|7903.9|312
1659111600000|2022-07-29 16:20:00|7915.4|7905.4|7922.4|7912.4|7923.6|7913.6|7915.4|7905.4|278
1659111900000|2022-07-29 16:25:00|7922.1|7912.1|7924.9|7914.9|7926.6|7916.6|7918.9|7908.9|300
1659112200000|2022-07-29 16:30:00|7925.1|7915.1|7933.1|7923.1|7941.4|7931.4|7925.1|7915.1|332
1659112500000|2022-07-29 16:35:00|7932.6|7922.6|7927.4|7917.4|7933.9|7923.9|7924.9|7914.9|294
1659112800000|2022-07-29 16:40:00|7926.6|7916.6|7928.9|7918.9|7930.9|7920.9|7921.6|7911.6|244
1659113100000|2022-07-29 16:45:00|7928.6|7918.6|7923.6|7913.6|7930.1|7920.1|7921.9|7911.9|270
1659113400000|2022-07-29 16:50:00|7923.4|7913.4|7939.4|7929.4|7939.9|7929.9|7923.1|7913.1|355
1659113700000|2022-07-29 16:55:00|7939.1|7929.1|7939.9|7929.9|7943.3|7933.3|7933.3|7923.3|379
1659312000000|2022-08-01 00:00:00|7934.5|7912.5|7908.9|7898.9|7934.5|7912.5|7905.5|7895.5|88
1659312300000|2022-08-01 00:05:00|7909.1|7899.1|7903.4|7893.4|7909.5|7899.1|7896.9|7886.9|194
1659312600000|2022-08-01 00:10:00|7903.3|7893.3|7908.8|7898.8|7908.8|7898.8|7900.8|7890.8|128
1659312900000|2022-08-01 00:15:00|7908.3|7898.3|7922|7912|7922|7912|7908.3|7898.3|260
1659313200000|2022-08-01 00:20:00|7921.8|7911.8|7927|7917|7931|7921|7921.8|7911.8|193
1659313500000|2022-08-01 00:25:00|7926.8|7916.8|7920|7910|7929.3|7919.3|7918.3|7908.3|141
1659313800000|2022-08-01 00:30:00|7920.5|7910.5|7917.3|7907.3|7923.3|7913.3|7917|7907|185
1659314100000|2022-08-01 00:35:00|7917|7907|7917.5|7907.5|7918.8|7908.8|7913.8|7903.8|150
1659314400000|2022-08-01 00:40:00|7917.8|7907.8|7922.3|7912.3|7923.8|7913.8|7917.5|7907.5|152
1659314700000|2022-08-01 00:45:00|7922.5|7912.5|7927|7917|7927.5|7917.5|7918|7908|177
1659315000000|2022-08-01 00:50:00|7927.3|7917.3|7931.5|7921.5|7932.5|7922.5|7923.8|7913.8|146
1659315300000|2022-08-01 00:55:00|7928.3|7918.3|7929.3|7919.3|7932.8|7922.8|7923.8|7913.8|192
1659315600000|2022-08-01 01:00:00|7929.5|7919.5|7893.3|7883.3|7940.8|7930.8|7892.5|7882.5|645
1659315900000|2022-08-01 01:05:00|7894|7884|7898.3|7888.3|7901.5|7891.5|7883.9|7873.9|519
1659316200000|2022-08-01 01:10:00|7898|7888|7878.5|7868.5|7898|7888|7877|7867|546
1659316500000|2022-08-01 01:15:00|7878.3|7868.3|7886|7876|7893.5|7883.5|7875.5|7865.5|491
1659316800000|2022-08-01 01:20:00|7885.8|7875.8|7906|7896|7912.5|7902.5|7884.5|7874.5|446
1659317100000|2022-08-01 01:25:00|7905.8|7895.8|7889.3|7879.3|7914.3|7899|7888.8|7878.8|253
1659317400000|2022-08-01 01:30:00|7889|7879|7908|7898|7911.8|7901.8|7884|7874|421
1659317700000|2022-08-01 01:35:00|7908.3|7898.3|7901.8|7891.8|7920|7910|7897.3|7887.3|468
1659318000000|2022-08-01 01:40:00|7901.5|7891.5|7893.3|7883.3|7907.8|7897.8|7891|7881|366
1659318300000|2022-08-01 01:45:00|7893.5|7883.5|7884|7874|7894.8|7884.8|7884|7874|353
1659318600000|2022-08-01 01:50:00|7884.3|7874.3|7881.8|7871.8|7893.5|7883.5|7881.3|7871.3|332
1659318900000|2022-08-01 01:55:00|7882|7872|7899.5|7889.5|7899.8|7889.8|7880.5|7870.5|322
1659319200000|2022-08-01 02:00:00|7899.3|7889.3|7905.5|7895.5|7909.4|7896.3|7895.8|7885.8|298
1659319500000|2022-08-01 02:05:00|7905.8|7895.8|7894.8|7884.8|7906.3|7896.3|7890.5|7880.5|166
1659319800000|2022-08-01 02:10:00|7895|7885|7907.3|7897.3|7909.5|7898.3|7895|7885|200
1659320100000|2022-08-01 02:15:00|7908.3|7898.3|7901.8|7891.8|7910.3|7900.3|7900.8|7890.8|186
1659320400000|2022-08-01 02:20:00|7902|7892|7900.5|7890.5|7907|7897|7899.3|7889.3|169
1659320700000|2022-08-01 02:25:00|7900.8|7890.8|7912.5|7902.5|7912.5|7902.5|7900.5|7890.5|178
1659321000000|2022-08-01 02:30:00|7910|7900|7905|7895|7912.8|7902.8|7903.3|7893.3|278
1659321300000|2022-08-01 02:35:00|7905.3|7895.3|7901|7891|7909.8|7899.8|7900.8|7890.8|223
1659321600000|2022-08-01 02:40:00|7900.5|7890.5|7899.3|7889.3|7907.3|7897.3|7898|7888|258
1659321900000|2022-08-01 02:45:00|7898.3|7888.3|7906.5|7896.5|7911|7901|7898.3|7888.3|348
1659322200000|2022-08-01 02:50:00|7906.8|7896.8|7924.3|7914.3|7926.3|7916.3|7905.5|7895.5|317
1659322500000|2022-08-01 02:55:00|7924.8|7914.8|7952|7942|7959|7949|7924.8|7914.8|483
1659322800000|2022-08-01 03:00:00|7951.5|7941.5|7930.5|7920.5|7956.5|7946.5|7928.3|7918.3|495
1659323100000|2022-08-01 03:05:00|7931.3|7921.3|7926|7916|7937.9|7922.8|7925.5|7915.5|356
1659323400000|2022-08-01 03:10:00|7926.5|7916.5|7914.3|7904.3|7926.8|7916.8|7913|7903|446
1659323700000|2022-08-01 03:15:00|7914.5|7904.5|7905.8|7895.8|7915.8|7905.8|7903.5|7890|272
1659324000000|2022-08-01 03:20:00|7906.3|7896.3|7911|7901|7914.5|7904.5|7900.5|7890.5|285
1659324300000|2022-08-01 03:25:00|7911.3|7901.3|7928.8|7918.8|7931.5|7921.5|7911.3|7901.3|290
1659324600000|2022-08-01 03:30:00|7928.5|7918.5|7932.8|7922.8|7933|7923|7925.8|7915.8|178
1659324900000|2022-08-01 03:35:00|7932.5|7922.5|7932.5|7922.5|7934|7924|7930.5|7920.5|48
1659325200000|2022-08-01 03:40:00|7932.8|7922.8|7935.8|7925.8|7936|7926|7931.3|7921.3|63
1659325500000|2022-08-01 03:45:00|7936|7926|7928.8|7918.8|7936.3|7926.3|7928.5|7918.5|70
1659325800000|2022-08-01 03:50:00|7929|7919|7930.3|7920.3|7932.3|7922.3|7927.3|7917.3|66
1659326100000|2022-08-01 03:55:00|7930.5|7920.5|7931|7921|7932|7922|7927.3|7917.3|85
1659326400000|2022-08-01 04:00:00|7931.3|7921.3|7929.5|7919.5|7931.3|7921.3|7927.5|7917.5|93
1659326700000|2022-08-01 04:05:00|7929.3|7919.3|7927.3|7917.3|7929.3|7919.3|7923.3|7913.3|70
1659327000000|2022-08-01 04:10:00|7927|7917|7923.8|7913.8|7927|7917|7923.8|7913.8|60
1659327300000|2022-08-01 04:15:00|7923.5|7913.5|7925|7915|7926.5|7916.5|7919.8|7909.8|106
1659327600000|2022-08-01 04:20:00|7925.3|7915.3|7920.5|7910.5|7925.3|7915.3|7919.8|7909.8|103
1659327900000|2022-08-01 04:25:00|7920.3|7910.3|7924|7914|7924.5|7914.5|7918.3|7908.3|105
1659328200000|2022-08-01 04:30:00|7924.5|7914.5|7923.5|7913.5|7924.5|7914.5|7921.5|7911.5|73
1659328500000|2022-08-01 04:35:00|7923.3|7913.3|7922|7912|7925.3|7915.3|7921.5|7911.5|73
1659328800000|2022-08-01 04:40:00|7921.8|7911.8|7921|7911|7924|7914|7918.8|7908.8|79
1659329100000|2022-08-01 04:45:00|7921.3|7911.3|7918.8|7908.8|7924.3|7914.3|7918.8|7908.8|70
1659329400000|2022-08-01 04:50:00|7918.5|7908.5|7921.8|7911.8|7922.8|7912.8|7917.3|7907.3|62
1659329700000|2022-08-01 04:55:00|7922|7912|7919.3|7909.3|7922.4|7912|7915.3|7902.4|76
1659330000000|2022-08-01 05:00:00|7919|7909|7914.3|7904.3|7923.5|7913.5|7914.3|7904.3|138
1659330300000|2022-08-01 05:05:00|7914|7904|7910.5|7900.5|7917.3|7907.3|7910.3|7900.3|122
1659330600000|2022-08-01 05:10:00|7910.3|7900.3|7907.3|7897.3|7911|7901|7905|7895|134
1659330900000|2022-08-01 05:15:00|7907.5|7897.5|7910.3|7900.3|7912.5|7902.5|7907.3|7897.3|140
1659331200000|2022-08-01 05:20:00|7910|7900|7906.8|7896.8|7911.3|7901.3|7905.5|7895.5|90
1659331500000|2022-08-01 05:25:00|7907|7897|7912|7902|7913.5|7903.5|7907|7897|114
1659331800000|2022-08-01 05:30:00|7911.8|7901.8|7901.5|7891.5|7918.8|7908.8|7899|7889|392
1659332100000|2022-08-01 05:35:00|7901.3|7891.3|7914.5|7904.5|7919.5|7909.5|7901|7891|296
1659332400000|2022-08-01 05:40:00|7914.3|7904.3|7913.3|7903.3|7922.5|7912.5|7907.8|7897.8|362
1659332700000|2022-08-01 05:45:00|7913.8|7903.8|7916.8|7906.8|7924.9|7911.5|7912.5|7902.5|283
1659333000000|2022-08-01 05:50:00|7917|7907|7928.3|7918.3|7929.8|7919.8|7917|7907|249
1659333300000|2022-08-01 05:55:00|7928|7918|7919.3|7909.3|7928.5|7918.5|7910.8|7900.8|327
1659333600000|2022-08-01 06:00:00|7919.5|7909.5|7898|7888|7921.5|7911.5|7896.8|7886.8|388
1659333900000|2022-08-01 06:05:00|7898.3|7888.3|7902|7892|7903.5|7893|7896.3|7883.5|220
1659334200000|2022-08-01 06:10:00|7901.8|7891.8|7895.8|7885.8|7902.8|7892.8|7892|7882|325
1659334500000|2022-08-01 06:15:00|7896|7886|7892.3|7882.3|7896.5|7886.5|7891|7881|283
1659334800000|2022-08-01 06:20:00|7892.5|7882.5|7889|7879|7895|7885|7888.3|7878.3|355
1659335100000|2022-08-01 06:25:00|7888.8|7878.8|7889.3|7879.3|7893.8|7883.8|7882.3|7872.3|323
1659335400000|2022-08-01 06:30:00|7890|7880|7899|7889|7899.5|7889.5|7882|7872|442
1659335700000|2022-08-01 06:35:00|7898.8|7888.8|7905.3|7895.3|7905.5|7895.5|7895.8|7883.8|276
1659336000000|2022-08-01 06:40:00|7904.5|7894.5|7910.3|7900.3|7910.8|7900.8|7900.8|7890.8|251
1659336300000|2022-08-01 06:45:00|7910.5|7900.5|7913.8|7903.8|7915.5|7905.5|7908|7898|301
1659336600000|2022-08-01 06:50:00|7914.8|7904.8|7912|7902|7916|7906|7903.5|7891.4|386
1659336900000|2022-08-01 06:55:00|7912.8|7902.8|7913.9|7903.9|7914.9|7904.9|7903.4|7893.4|309
1659337200000|2022-08-01 07:00:00|7915.4|7905.4|7914.9|7904.9|7916.9|7906.9|7902.4|7892.4|242
1659337500000|2022-08-01 07:05:00|7915.1|7905.1|7915.1|7905.1|7918.9|7908.9|7902.1|7892.1|280
1659337800000|2022-08-01 07:10:00|7915.4|7905.4|7923.1|7913.1|7923.4|7913.4|7915.4|7905.4|142
1659338100000|2022-08-01 07:15:00|7923.4|7913.4|7920.6|7910.6|7927.4|7917.4|7914.4|7904.4|322
1659338400000|2022-08-01 07:20:00|7920.4|7910.4|7916.1|7906.1|7928.6|7918.6|7912.4|7902.4|253
1659338700000|2022-08-01 07:25:00|7916.4|7906.4|7923.4|7913.4|7923.9|7913.9|7914.9|7904.9|278
1659339000000|2022-08-01 07:30:00|7923.9|7913.9|7926.6|7916.6|7928.4|7918.4|7921.6|7911.6|199
1659339300000|2022-08-01 07:35:00|7926.9|7916.9|7942.4|7932.4|7942.4|7932.4|7920.9|7910.9|256
1659339600000|2022-08-01 07:40:00|7942.1|7932.1|7931.4|7921.4|7942.1|7932.1|7931|7921|237
1659339900000|2022-08-01 07:45:00|7931.6|7921.6|7922.6|7912.6|7933.9|7923.9|7922.4|7912.4|228
1659340200000|2022-08-01 07:50:00|7922.4|7912.4|7920.1|7910.1|7941.3|7931.3|7918.6|7908.6|220
1659340500000|2022-08-01 07:55:00|7920.6|7910.6|7925.1|7915.1|7926.9|7916.9|7919.4|7909.4|146
1659340800000|2022-08-01 08:00:00|7925.4|7915.4|7893.1|7883.1|7927.4|7917.4|7892.9|7882.9|252
1659341100000|2022-08-01 08:05:00|7893.4|7883.4|7891.4|7881.4|7896.6|7886.6|7884.1|7874.1|280
1659341400000|2022-08-01 08:10:00|7891.1|7881.1|7882.4|7872.4|7892.6|7882.6|7875.1|7865.1|323
1659341700000|2022-08-01 08:15:00|7882.9|7872.9|7886.4|7876.4|7888.9|7878.9|7876.1|7866.1|269
1659342000000|2022-08-01 08:20:00|7886.1|7876.1|7890.4|7880.4|7895.4|7885.4|7885.1|7875.1|251
1659342300000|2022-08-01 08:25:00|7890.6|7880.6|7903.6|7893.6|7905.4|7895.4|7890.1|7880.1|202
1659342600000|2022-08-01 08:30:00|7903.9|7893.9|7904.4|7894.4|7905.6|7895.6|7901.1|7891.1|230
1659342900000|2022-08-01 08:35:00|7903.9|7893.9|7900.6|7890.6|7905.6|7895.6|7897.9|7887.9|332
1659343200000|2022-08-01 08:40:00|7900.4|7890.4|7899.6|7889.6|7904.1|7894.1|7897.1|7887.1|358
1659343500000|2022-08-01 08:45:00|7899.9|7889.9|7900.1|7890.1|7904.6|7894.6|7898.6|7888.6|248
1659343800000|2022-08-01 08:50:00|7899.9|7889.9|7899.1|7889.1|7903.1|7893.1|7893.4|7883.4|192
1659344100000|2022-08-01 08:55:00|7898.9|7888.9|7894.1|7884.1|7899.9|7889.9|7893.4|7883.4|201
1659344400000|2022-08-01 09:00:00|7893.9|7883.9|7890.9|7880.9|7894.6|7884.6|7889.9|7879.9|236
1659344700000|2022-08-01 09:05:00|7890.6|7880.6|7893.9|7883.9|7894.1|7884.1|7887.1|7877.1|209
1659345000000|2022-08-01 09:10:00|7894.1|7884.1|7896.1|7886.1|7897.6|7887.6|7890.6|7880.6|195
1659345300000|2022-08-01 09:15:00|7895.9|7885.9|7903.6|7893.6|7908.4|7898.4|7895.4|7885.4|207
1659345600000|2022-08-01 09:20:00|7903.4|7893.4|7893.4|7883.4|7904.6|7894.6|7892.4|7882.4|183
1659345900000|2022-08-01 09:25:00|7892.9|7882.9|7894.9|7884.9|7896.9|7886.9|7883.6|7873.6|234
1659346200000|2022-08-01 09:30:00|7895.1|7885.1|7899.6|7889.6|7904.1|7894.1|7895.1|7885.1|197
1659346500000|2022-08-01 09:35:00|7900.1|7890.1|7896.4|7886.4|7901.9|7891.9|7892.1|7882.1|212
1659346800000|2022-08-01 09:40:00|7896.6|7886.6|7902.4|7892.4|7902.6|7892.6|7888.4|7878.4|181
1659347100000|2022-08-01 09:45:00|7902.6|7892.6|7916.6|7906.6|7921.6|7911.6|7902.6|7892.6|221
1659347400000|2022-08-01 09:50:00|7916.9|7906.9|7913.6|7903.6|7918.4|7908.4|7909.1|7899.1|162
1659347700000|2022-08-01 09:55:00|7913.4|7903.4|7920.6|7910.6|7920.9|7910.9|7910.4|7900.4|195
1659348000000|2022-08-01 10:00:00|7920.9|7910.9|7920.9|7910.9|7926.5|7915.9|7918.6|7906.5|171
1659348300000|2022-08-01 10:05:00|7921.1|7911.1|7931.9|7921.9|7932.1|7922.1|7919.1|7909.1|141
1659348600000|2022-08-01 10:10:00|7932.1|7922.1|7931.6|7921.6|7935.4|7925.4|7927.6|7917.6|149
1659348900000|2022-08-01 10:15:00|7932.6|7922.6|7947.6|7937.6|7948.1|7938.1|7932.6|7922.6|226
1659349200000|2022-08-01 10:20:00|7948.1|7938.1|7938.1|7928.1|7949.6|7939.6|7936.1|7926.1|185
1659349500000|2022-08-01 10:25:00|7937.9|7927.9|7939.6|7929.6|7944.1|7934.1|7935.6|7925.6|297
1659349800000|2022-08-01 10:30:00|7939.9|7929.9|7944.9|7934.9|7944.9|7934.9|7935.1|7925.1|329
1659350100000|2022-08-01 10:35:00|7944.1|7934.1|7931.1|7921.1|7945.1|7935.1|7930.9|7920.9|249
1659350400000|2022-08-01 10:40:00|7930.9|7920.9|7929.4|7919.4|7935.9|7925.9|7928.9|7918.9|169
1659350700000|2022-08-01 10:45:00|7929.1|7919.1|7931.6|7921.6|7932.6|7922.6|7928.1|7918.1|189
1659351000000|2022-08-01 10:50:00|7931.9|7921.9|7927.6|7917.6|7933.6|7923.6|7926.4|7916.4|204
1659351300000|2022-08-01 10:55:00|7927.9|7917.9|7929.1|7919.1|7932.9|7922.9|7926.9|7916.9|175
1659351600000|2022-08-01 11:00:00|7928.9|7918.9|7937.4|7927.4|7938.4|7928.4|7928.9|7918.9|189
1659351900000|2022-08-01 11:05:00|7937.6|7927.6|7930.1|7920.1|7942.4|7932.4|7924.4|7914.4|215
1659352200000|2022-08-01 11:10:00|7930.4|7920.4|7943.9|7933.9|7947.1|7937.1|7930.4|7920.4|226
1659352500000|2022-08-01 11:15:00|7943.6|7933.6|7940.6|7930.6|7944.1|7934.1|7937.9|7927.9|225
1659352800000|2022-08-01 11:20:00|7940.9|7930.9|7929.9|7919.9|7941.4|7931.4|7926.9|7916.9|206
1659353100000|2022-08-01 11:25:00|7929.4|7919.4|7944.1|7934.1|7944.4|7934.4|7929.4|7919.4|207
1659353400000|2022-08-01 11:30:00|7944.4|7934.4|7944.1|7934.1|7949.4|7939.4|7936.1|7926.1|266
1659353700000|2022-08-01 11:35:00|7944.4|7934.4|7945.1|7935.1|7949.6|7939.6|7939.4|7929.4|268
1659354000000|2022-08-01 11:40:00|7945.4|7935.4|7937.9|7927.9|7951.4|7941.4|7937.6|7927.6|186
1659354300000|2022-08-01 11:45:00|7938.1|7928.1|7940.6|7930.6|7943.1|7933.1|7937.4|7927.4|141
1659354600000|2022-08-01 11:50:00|7939.9|7929.9|7941.4|7931.4|7945.6|7935.6|7938.9|7928.9|199
1659354900000|2022-08-01 11:55:00|7941.6|7931.6|7949.1|7939.1|7949.9|7939.9|7934.9|7924.9|254
1659355200000|2022-08-01 12:00:00|7948.9|7938.9|7948.6|7938.6|7954.6|7944.6|7945.4|7935.4|307
1659355500000|2022-08-01 12:05:00|7948.4|7938.4|7947.6|7937.6|7948.9|7938.9|7933.9|7923.9|284
1659355800000|2022-08-01 12:10:00|7946.6|7936.6|7953.4|7943.4|7954.4|7944.4|7935.9|7925.9|342
1659356100000|2022-08-01 12:15:00|7953.6|7943.6|7967.9|7957.9|7969.6|7959.6|7953.6|7943.6|343
1659356400000|2022-08-01 12:20:00|7967.1|7957.1|7960.1|7950.1|7969.9|7959.9|7951.9|7941.9|376
1659356700000|2022-08-01 12:25:00|7960.4|7950.4|7964.9|7954.9|7967.1|7957.1|7951.4|7941.4|318
1659357000000|2022-08-01 12:30:00|7964.6|7954.6|7962.4|7952.4|7973.4|7963.4|7958.4|7948.4|286
1659357300000|2022-08-01 12:35:00|7962.1|7952.1|7960.1|7950.1|7973.9|7963.9|7957.6|7947.6|307
1659357600000|2022-08-01 12:40:00|7960.4|7950.4|7952.1|7942.1|7960.9|7950.9|7948.9|7938.9|347
1659357900000|2022-08-01 12:45:00|7951.9|7941.9|7944.6|7934.6|7953.6|7943.6|7943.1|7933.1|266
1659358200000|2022-08-01 12:50:00|7945.1|7935.1|7943.1|7933.1|7947.9|7937.9|7938.4|7928.4|412
1659358500000|2022-08-01 12:55:00|7942.9|7932.9|7938.1|7928.1|7945.4|7935.4|7931.4|7921.4|412
1659358800000|2022-08-01 13:00:00|7937.9|7927.9|7891.3|7881.3|7937.9|7927.9|7888.3|7878.3|712
1659359100000|2022-08-01 13:05:00|7890.8|7880.8|7890.1|7880.1|7895.4|7885.4|7876.8|7866.8|604
1659359400000|2022-08-01 13:10:00|7890.4|7880.4|7885.1|7875.1|7894.1|7884.1|7876.6|7866.6|464
1659359700000|2022-08-01 13:15:00|7885.4|7875.4|7899.1|7889.1|7901.4|7891.4|7881.9|7871.9|502
1659360000000|2022-08-01 13:20:00|7898.6|7888.6|7883.6|7873.6|7900.9|7890.9|7882.1|7872.1|530
1659360300000|2022-08-01 13:25:00|7884.4|7874.4|7863.1|7853.1|7887.9|7877.9|7863|7853|328
1659360600000|2022-08-01 13:30:00|7862.9|7852.9|7842.1|7832.1|7865.1|7855.1|7831.6|7821.6|701
1659360900000|2022-08-01 13:35:00|7840.9|7830.9|7843.6|7833.6|7847.4|7837.4|7827.4|7817.4|694
1659361200000|2022-08-01 13:40:00|7843.9|7833.9|7853.3|7843.3|7860.4|7850.4|7827.9|7817.9|523
1659361500000|2022-08-01 13:45:00|7852.4|7842.4|7860.6|7850.6|7870.9|7860.9|7850.9|7840.9|663
1659361800000|2022-08-01 13:50:00|7860.9|7850.9|7836.9|7826.9|7863.9|7853.9|7836.4|7826.4|578
1659362100000|2022-08-01 13:55:00|7837.1|7827.1|7841.9|7831.9|7847.9|7837.9|7832.6|7822.6|443
1659362400000|2022-08-01 14:00:00|7841.4|7831.4|7845.4|7835.4|7858|7848|7833.6|7823.6|787
1659362700000|2022-08-01 14:05:00|7844.9|7834.9|7842.4|7832.4|7855.6|7845.6|7833.4|7823.4|608
1659363000000|2022-08-01 14:10:00|7842.6|7832.6|7844.6|7834.6|7852.4|7842.4|7836.9|7826.9|566
1659363300000|2022-08-01 14:15:00|7844.9|7834.9|7828.6|7818.6|7845.6|7835.6|7825.4|7815.4|505
1659363600000|2022-08-01 14:20:00|7828.9|7818.9|7825.4|7815.4|7832.4|7822.4|7822.6|7812.6|518
1659363900000|2022-08-01 14:25:00|7825.6|7815.6|7807.9|7797.9|7826.6|7816.6|7803.6|7793.6|538
1659364200000|2022-08-01 14:30:00|7807.1|7797.1|7821.4|7811.4|7823.6|7813.6|7799.4|7789.4|551
1659364500000|2022-08-01 14:35:00|7821.6|7811.6|7822.9|7812.9|7830.9|7820.9|7814.6|7804.6|521
1659364800000|2022-08-01 14:40:00|7823.1|7813.1|7829.1|7819.1|7829.9|7819.9|7814.9|7804.9|495
1659365100000|2022-08-01 14:45:00|7829.4|7819.4|7837.9|7827.9|7842.6|7832.6|7828.6|7818.6|449
1659365400000|2022-08-01 14:50:00|7838.9|7828.9|7830.4|7820.4|7841.9|7831.9|7829.9|7819.9|530
1659365700000|2022-08-01 14:55:00|7830.9|7820.9|7834.6|7824.6|7835.4|7825.4|7822.6|7812.6|441
1659366000000|2022-08-01 15:00:00|7835.6|7825.6|7834.1|7824.1|7836.1|7826.1|7819.1|7809.1|438
1659366300000|2022-08-01 15:05:00|7833.9|7823.9|7820.9|7810.9|7837.1|7827.1|7818.1|7808.1|453
1659366600000|2022-08-01 15:10:00|7821.4|7811.4|7827.6|7817.6|7827.9|7817.9|7817.1|7807.1|406
1659366900000|2022-08-01 15:15:00|7827.9|7817.9|7815.9|7805.9|7830.1|7820.1|7815.6|7805.6|461
1659367200000|2022-08-01 15:20:00|7815.6|7805.6|7823.1|7813.1|7824.1|7814.1|7810.1|7800.1|361
1659367500000|2022-08-01 15:25:00|7823.4|7813.4|7820.4|7810.4|7825.1|7815.1|7819.1|7809.1|378
1659367800000|2022-08-01 15:30:00|7820.1|7810.1|7814.6|7804.6|7824.1|7814.1|7812.1|7802.1|396
1659368100000|2022-08-01 15:35:00|7814.9|7804.9|7819.6|7809.6|7823.1|7813.1|7813.9|7803.9|380
1659368400000|2022-08-01 15:40:00|7818.6|7808.6|7826.6|7816.6|7826.6|7816.6|7816.4|7806.4|342
1659368700000|2022-08-01 15:45:00|7826.9|7816.9|7820.6|7810.6|7830.4|7820.4|7815.6|7805.6|305
1659369000000|2022-08-01 15:50:00|7820.4|7810.4|7812.4|7802.4|7820.6|7810.6|7811.1|7801.1|250
1659369300000|2022-08-01 15:55:00|7812.9|7802.9|7825.4|7815.4|7827.4|7817.4|7811.4|7801.4|338
1659369600000|2022-08-01 16:00:00|7825.1|7815.1|7830.4|7820.4|7832.9|7822.9|7825.1|7815.1|375
1659369900000|2022-08-01 16:05:00|7831.1|7821.1|7827.4|7817.4|7831.6|7821.6|7824.9|7814.9|321
1659370200000|2022-08-01 16:10:00|7828.1|7818.1|7823.9|7813.9|7835.4|7825.4|7820.9|7810.9|251
1659370500000|2022-08-01 16:15:00|7823.6|7813.6|7833.9|7823.9|7836.1|7826.1|7822.6|7812.6|277
1659370800000|2022-08-01 16:20:00|7833.6|7823.6|7854.1|7844.1|7857.9|7847.9|7831.4|7821.4|346
1659371100000|2022-08-01 16:25:00|7853.9|7843.9|7850.4|7840.4|7859.1|7849.1|7847.4|7837.4|316
1659371400000|2022-08-01 16:30:00|7850.6|7840.6|7852.4|7842.4|7853.4|7843.4|7843.4|7833.4|286
1659371700000|2022-08-01 16:35:00|7851.9|7841.9|7849.9|7839.9|7852.4|7842.4|7844.4|7834.4|289
1659372000000|2022-08-01 16:40:00|7850.1|7840.1|7851.4|7841.4|7852.1|7842.1|7845.6|7835.6|216
1659372300000|2022-08-01 16:45:00|7851.1|7841.1|7850.6|7840.6|7856.1|7846.1|7850.4|7840.4|277
1659372600000|2022-08-01 16:50:00|7850.4|7840.4|7847.9|7837.9|7850.6|7840.6|7844.4|7834.4|264
1659372900000|2022-08-01 16:55:00|7847.6|7837.6|7862.5|7852.5|7862.5|7852.5|7846.1|7836.1|355
1659398400000|2022-08-02 00:00:00|7819.4|7799.4|7810.1|7790.1|7819.9|7809.4|7809.8|7790.1|109
1659398700000|2022-08-02 00:05:00|7809.6|7789.6|7789.5|7779.5|7810.6|7790.6|7787|7777|204
1659399000000|2022-08-02 00:10:00|7788.3|7778.3|7793.3|7783.3|7801|7786|7787|7777|176
1659399300000|2022-08-02 00:15:00|7793|7783|7793.8|7783.8|7793.8|7783.8|7788.5|7778.5|182
1659399600000|2022-08-02 00:20:00|7794|7784|7799.3|7789.3|7799.5|7789.5|7792|7782|150
1659399900000|2022-08-02 00:25:00|7799.5|7789.5|7796.3|7786.3|7800.8|7790.8|7794.8|7784.8|144
1659400200000|2022-08-02 00:30:00|7796.5|7786.5|7796.3|7786.3|7796.8|7786.8|7792.8|7782.8|163
1659400500000|2022-08-02 00:35:00|7796.5|7786.5|7793.8|7783.8|7802|7792|7793.3|7783.3|207
1659400800000|2022-08-02 00:40:00|7794|7784|7775.4|7765.4|7794.3|7784.3|7772.8|7762.8|259
1659401100000|2022-08-02 00:45:00|7774.4|7764.4|7776.5|7766.5|7784|7774|7774.4|7764.4|188
1659401400000|2022-08-02 00:50:00|7776.3|7766.3|7772.5|7762.5|7778.5|7768.5|7772.5|7762.5|216
1659401700000|2022-08-02 00:55:00|7773|7763|7767|7757|7774.5|7764.5|7762.8|7752.8|212
1659402000000|2022-08-02 01:00:00|7766.8|7756.8|7769.8|7759.8|7774.3|7764.3|7742.5|7732.5|516
1659402300000|2022-08-02 01:05:00|7769|7759|7748.5|7738.5|7769.8|7759.8|7748.3|7738.3|431
1659402600000|2022-08-02 01:10:00|7748.8|7738.8|7729|7719|7754.3|7744.3|7725.1|7715.1|434
1659402900000|2022-08-02 01:15:00|7729.3|7719.3|7742.5|7732.5|7747|7737|7729.3|7719.3|431
1659403200000|2022-08-02 01:20:00|7742|7732|7751|7741|7760.5|7750.5|7741.8|7731.8|336
1659403500000|2022-08-02 01:25:00|7751.3|7741.3|7747|7737|7757.6|7745.8|7741|7727|266
1659403800000|2022-08-02 01:30:00|7746.8|7736.8|7745.3|7735.3|7754.5|7744.5|7741.3|7731.3|310
1659404100000|2022-08-02 01:35:00|7745|7735|7737.3|7727.3|7751.8|7741.5|7737.3|7727.3|332
1659404400000|2022-08-02 01:40:00|7737|7727|7716|7706|7740.5|7727|7715.5|7705.5|402
1659404700000|2022-08-02 01:45:00|7714.8|7704.8|7724.8|7714.8|7729|7719|7713.3|7700.4|341
1659405000000|2022-08-02 01:50:00|7724.5|7714.5|7725.3|7715.3|7735.3|7725.3|7721.8|7711.8|317
1659405300000|2022-08-02 01:55:00|7726.3|7716.3|7732.3|7722.3|7734|7722.8|7723.5|7713.5|321
1659405600000|2022-08-02 02:00:00|7731.3|7721.3|7733.3|7723.3|7739.3|7729.3|7726.3|7716.3|255
1659405900000|2022-08-02 02:05:00|7733|7723|7737|7727|7746|7733.8|7732|7722|295
1659406200000|2022-08-02 02:10:00|7736.8|7726.8|7732.8|7722.8|7736.8|7726.8|7726.3|7716.3|263
1659406500000|2022-08-02 02:15:00|7732.5|7722.5|7732.5|7722.5|7734.5|7724.5|7727|7717|120
1659406800000|2022-08-02 02:20:00|7732.3|7722.3|7731.5|7721.5|7735.1|7722.3|7728|7715|162
1659407100000|2022-08-02 02:25:00|7731.3|7721.3|7730.3|7720.3|7732|7722|7728|7718|162
1659407400000|2022-08-02 02:30:00|7730.5|7720.5|7721.5|7711.5|7733.8|7723.8|7721.3|7711.3|303
1659407700000|2022-08-02 02:35:00|7721.8|7711.8|7706|7696|7722|7711.8|7706|7696|344
1659408000000|2022-08-02 02:40:00|7705.5|7695.5|7695.8|7685.8|7709|7699|7691.8|7680.6|398
1659408300000|2022-08-02 02:45:00|7695.5|7685.5|7688|7678|7698.3|7687.5|7685.8|7675.8|378
1659408600000|2022-08-02 02:50:00|7687.5|7677.5|7688.5|7678.5|7691.3|7681.3|7670.8|7660.8|478
1659408900000|2022-08-02 02:55:00|7688|7678|7699.3|7689.3|7706.8|7696.8|7679.3|7664.3|377
1659409200000|2022-08-02 03:00:00|7699.5|7689.5|7684.8|7674.8|7699.5|7689.5|7684.8|7674.8|371
1659409500000|2022-08-02 03:05:00|7685.8|7675.8|7694.8|7684.8|7698.8|7688.8|7683.5|7673.5|397
1659409800000|2022-08-02 03:10:00|7695|7685|7695.5|7685.5|7697|7687|7686|7676|285
1659410100000|2022-08-02 03:15:00|7696.3|7686.3|7715.8|7705.8|7717|7707|7696|7686|394
1659410400000|2022-08-02 03:20:00|7714.8|7704.8|7710.3|7700.3|7715.5|7705.5|7706.5|7696.5|337
1659410700000|2022-08-02 03:25:00|7710.5|7700.5|7711.8|7701.8|7719.1|7707.8|7706.5|7696.5|330
1659411000000|2022-08-02 03:30:00|7712|7702|7721.8|7711.8|7721.8|7711.8|7710.5|7700.5|155
1659411300000|2022-08-02 03:35:00|7721.5|7711.5|7719.5|7709.5|7722.3|7712.3|7719|7709|92
1659411600000|2022-08-02 03:40:00|7719.3|7709.3|7722|7712|7724|7714|7718.5|7708.5|129
1659411900000|2022-08-02 03:45:00|7722.3|7712.3|7721.5|7711.5|7723.5|7713.5|7715.5|7705.5|119
1659412200000|2022-08-02 03:50:00|7720.8|7710.8|7722.5|7712.5|7724|7714|7719|7709|53
1659412500000|2022-08-02 03:55:00|7722.8|7712.8|7722.8|7712.8|7725.3|7715.3|7721|7711|97
1659412800000|2022-08-02 04:00:00|7722.5|7712.5|7721.8|7711.8|7729.3|7715.3|7721|7709.3|101
1659413100000|2022-08-02 04:05:00|7722|7712|7723.5|7713.5|7725.3|7715.3|7721.3|7711.3|133
1659413400000|2022-08-02 04:10:00|7723.3|7713.3|7724.5|7714.5|7725.5|7715.5|7721.5|7711.5|123
1659413700000|2022-08-02 04:15:00|7724.3|7714.3|7728|7718|7728|7718|7723.8|7713.8|107
1659414000000|2022-08-02 04:20:00|7728.3|7718.3|7728.3|7718.3|7728.3|7718.3|7726|7716|113
1659414300000|2022-08-02 04:25:00|7728|7718|7725.5|7715.5|7728.5|7718.5|7723.8|7713.8|102
1659414600000|2022-08-02 04:30:00|7725.8|7715.8|7723.8|7713.8|7727.5|7717.5|7713|7703|316
1659414900000|2022-08-02 04:35:00|7724|7714|7723|7713|7726.8|7716.8|7721.8|7711.8|161
1659415200000|2022-08-02 04:40:00|7722.5|7712.5|7721|7711|7724.3|7714.3|7720.5|7710.5|111
1659415500000|2022-08-02 04:45:00|7721.3|7711.3|7714.5|7704.5|7721.3|7711.3|7713.5|7703.5|127
1659415800000|2022-08-02 04:50:00|7714.8|7704.8|7710|7700|7714.8|7704.8|7703.5|7693.5|193
1659416100000|2022-08-02 04:55:00|7709.5|7699.5|7706.5|7696.5|7709.5|7699.5|7705.3|7695.3|182
1659416400000|2022-08-02 05:00:00|7706.3|7696.3|7703.5|7693.5|7711.5|7701.5|7701.8|7691.8|223
1659416700000|2022-08-02 05:05:00|7703.3|7693.3|7704.8|7694.8|7711|7701|7702|7692|212
1659417000000|2022-08-02 05:10:00|7705.5|7695.5|7709.8|7699.8|7709.8|7699.8|7702.3|7692.3|166
1659417300000|2022-08-02 05:15:00|7710|7700|7701|7691|7710|7700|7700.5|7690.5|171
1659417600000|2022-08-02 05:20:00|7700.8|7690.8|7704.3|7694.3|7710.8|7696.8|7698.8|7688.8|182
1659417900000|2022-08-02 05:25:00|7704.5|7694.5|7710.8|7700.8|7717.3|7707.3|7703.5|7693.5|191
1659418200000|2022-08-02 05:30:00|7710.5|7700.5|7695|7685|7720.5|7710.5|7689.3|7679.3|478
1659418500000|2022-08-02 05:35:00|7695.5|7685.5|7689.8|7679.8|7698.8|7688.8|7683.8|7673.8|341
1659418800000|2022-08-02 05:40:00|7689.5|7679.5|7696.5|7686.5|7700|7690|7684.3|7674.3|369
1659419100000|2022-08-02 05:45:00|7697|7687|7700|7690|7708.8|7698.8|7690.3|7680.3|258
1659419400000|2022-08-02 05:50:00|7700.5|7690.5|7700.5|7690.5|7702|7692|7693|7679.8|272
1659419700000|2022-08-02 05:55:00|7700.3|7690.3|7714.5|7704.5|7714.5|7704.5|7697|7683.1|204
1659420000000|2022-08-02 06:00:00|7714.8|7704.8|7719.5|7709.5|7722.8|7712.8|7707.8|7697.8|315
1659420300000|2022-08-02 06:05:00|7719.8|7709.8|7738.3|7728.3|7738.3|7728.3|7711.3|7701.3|384
1659420600000|2022-08-02 06:10:00|7737.5|7727.5|7749.5|7739.5|7749.5|7739.5|7735.5|7725.5|443
1659420900000|2022-08-02 06:15:00|7749.3|7739.3|7783.8|7773.8|7783.8|7773.8|7749.3|7739.3|467
1659421200000|2022-08-02 06:20:00|7783.5|7773.5|7791|7781|7793.3|7783.3|7773|7763|472
1659421500000|2022-08-02 06:25:00|7791.3|7781.3|7792|7782|7797.8|7787.8|7784.5|7774.5|387
1659421800000|2022-08-02 06:30:00|7792.3|7782.3|7788|7778|7795|7785|7780.3|7770.3|345
1659422100000|2022-08-02 06:35:00|7787.8|7777.8|7806|7796|7812.3|7802.3|7782|7772|418
1659422400000|2022-08-02 06:40:00|7805.8|7795.8|7793.3|7783.3|7811|7801|7788.3|7778.3|405
1659422700000|2022-08-02 06:45:00|7793.8|7783.8|7792|7782|7794.3|7784.3|7785.5|7775.5|326
1659423000000|2022-08-02 06:50:00|7792.5|7782.5|7802|7792|7803|7792.8|7783|7773|357
1659423300000|2022-08-02 06:55:00|7801.8|7791.8|7806.4|7796.4|7808.6|7798.6|7797.4|7787.4|371
1659423600000|2022-08-02 07:00:00|7806.6|7796.6|7806.1|7796.1|7815.9|7805.9|7801.9|7791.9|451
1659423900000|2022-08-02 07:05:00|7806.4|7796.4|7790.9|7780.9|7808.4|7798.4|7785.4|7775.4|328
1659424200000|2022-08-02 07:10:00|7790.1|7780.1|7804.1|7794.1|7804.1|7794.1|7782.1|7772.1|240
1659424500000|2022-08-02 07:15:00|7803.6|7793.6|7806.6|7796.6|7806.9|7796.9|7797.4|7787.4|245
1659424800000|2022-08-02 07:20:00|7806.4|7796.4|7802.1|7792.1|7806.9|7796.9|7794.6|7784.6|331
1659425100000|2022-08-02 07:25:00|7802.4|7792.4|7809.9|7799.9|7810.4|7800.4|7800.9|7790.9|235
1659425400000|2022-08-02 07:30:00|7809.6|7799.6|7813.4|7803.4|7813.4|7803.4|7804.4|7794.4|318
1659425700000|2022-08-02 07:35:00|7813.1|7803.1|7811.9|7801.9|7816.6|7806.6|7800.9|7790.9|306
1659426000000|2022-08-02 07:40:00|7811.4|7801.4|7816.1|7806.1|7818.4|7808.4|7811.1|7801.1|298
1659426300000|2022-08-02 07:45:00|7816.4|7806.4|7810.6|7800.6|7818.4|7808.4|7808.9|7798.9|240
1659426600000|2022-08-02 07:50:00|7810.9|7800.9|7818.1|7808.1|7827.6|7817.6|7810.1|7800.1|277
1659426900000|2022-08-02 07:55:00|7818.9|7808.9|7828.1|7818.1|7831.4|7821.4|7813.9|7803.9|281
1659427200000|2022-08-02 08:00:00|7826.1|7816.1|7813.4|7803.4|7830.9|7820.9|7813.4|7803.4|364
1659427500000|2022-08-02 08:05:00|7813.1|7803.1|7797.4|7787.4|7814.6|7804.6|7796.6|7786.6|290
1659427800000|2022-08-02 08:10:00|7797.1|7787.1|7800.4|7790.4|7807.1|7797.1|7793.9|7783.9|233
1659428100000|2022-08-02 08:15:00|7801.6|7791.6|7793.1|7783.1|7801.6|7791.6|7788.4|7778.4|229
1659428400000|2022-08-02 08:20:00|7793.4|7783.4|7806.1|7796.1|7806.4|7796.4|7789.9|7779.9|290
1659428700000|2022-08-02 08:25:00|7806.4|7796.4|7806.1|7796.1|7815.1|7805.1|7803.1|7793.1|302
1659429000000|2022-08-02 08:30:00|7806.6|7796.6|7799.1|7789.1|7806.9|7796.9|7795.6|7785.6|330
1659429300000|2022-08-02 08:35:00|7798.9|7788.9|7789.1|7779.1|7798.9|7788.9|7783.9|7773.9|232
1659429600000|2022-08-02 08:40:00|7788.9|7778.9|7782.9|7772.9|7789.4|7779.4|7779.1|7769.1|229
1659429900000|2022-08-02 08:45:00|7783.1|7773.1|7791.9|7781.9|7791.9|7781.9|7781.1|7771.1|232
1659430200000|2022-08-02 08:50:00|7790.9|7780.9|7791.9|7781.9|7793.4|7783.4|7787.1|7777.1|275
1659430500000|2022-08-02 08:55:00|7791.6|7781.6|7796.1|7786.1|7799.1|7789.1|7790.6|7780.6|268
1659430800000|2022-08-02 09:00:00|7795.9|7785.9|7779.4|7769.4|7797.6|7787.6|7775.1|7765.1|278
1659431100000|2022-08-02 09:05:00|7779.1|7769.1|7787.1|7777.1|7787.6|7777.6|7771.6|7761.6|300
1659431400000|2022-08-02 09:10:00|7787.6|7777.6|7798.4|7788.4|7799.4|7789.4|7786.9|7776.9|204
1659431700000|2022-08-02 09:15:00|7798.6|7788.6|7804.9|7794.9|7805.1|7795.1|7798.4|7788.4|243
1659432000000|2022-08-02 09:20:00|7805.1|7795.1|7800.4|7790.4|7807.4|7797.4|7799.9|7789.9|251
1659432300000|2022-08-02 09:25:00|7800.1|7790.1|7803.1|7793.1|7806.1|7796.1|7797.6|7787.6|284
1659432600000|2022-08-02 09:30:00|7803.4|7793.4|7800.4|7790.4|7805.6|7795.6|7795.6|7785.6|254
1659432900000|2022-08-02 09:35:00|7800.1|7790.1|7803.1|7793.1|7806.9|7796.9|7800.1|7790.1|117
1659433200000|2022-08-02 09:40:00|7802.9|7792.9|7806.4|7796.4|7808.9|7798.9|7801.6|7791.6|183
1659433500000|2022-08-02 09:45:00|7806.9|7796.9|7807.4|7797.4|7808.6|7798.6|7804.4|7794.4|284
1659433800000|2022-08-02 09:50:00|7807.6|7797.6|7797.6|7787.6|7807.9|7797.9|7795.1|7785.1|244
1659434100000|2022-08-02 09:55:00|7797.9|7787.9|7795.1|7785.1|7798.9|7788.9|7793.4|7783.4|181
1659434400000|2022-08-02 10:00:00|7794.9|7784.9|7794.4|7784.4|7798.4|7788.4|7791.4|7781.4|216
1659434700000|2022-08-02 10:05:00|7794.1|7784.1|7790.4|7780.4|7796.1|7786.1|7785.1|7775.1|192
1659435000000|2022-08-02 10:10:00|7790.6|7780.6|7784.4|7774.4|7791.9|7781.9|7779.6|7769.6|138
1659435300000|2022-08-02 10:15:00|7784.1|7774.1|7773.1|7763.1|7784.4|7774.4|7771.4|7761.4|234
1659435600000|2022-08-02 10:20:00|7773.4|7763.4|7778.1|7768.1|7778.4|7768.4|7771.4|7761.4|239
1659435900000|2022-08-02 10:25:00|7778.6|7768.6|7776.9|7766.9|7782.6|7772.6|7772.9|7762.9|154
1659436200000|2022-08-02 10:30:00|7775.9|7765.9|7771.4|7761.4|7777.4|7767.4|7767.4|7757.4|235
1659436500000|2022-08-02 10:35:00|7770.9|7760.9|7768.1|7758.1|7771.1|7761.1|7764.6|7754.6|227
1659436800000|2022-08-02 10:40:00|7767.9|7757.9|7767.9|7757.9|7770.9|7760.9|7765.9|7755.9|190
1659437100000|2022-08-02 10:45:00|7768.1|7758.1|7764.4|7754.4|7769.6|7759.6|7763.9|7753.9|191
1659437400000|2022-08-02 10:50:00|7764.6|7754.6|7765.6|7755.6|7770.1|7760.1|7762.6|7752.6|185
1659437700000|2022-08-02 10:55:00|7765.9|7755.9|7771.9|7761.9|7772.4|7762.4|7765.4|7755.4|224
1659438000000|2022-08-02 11:00:00|7772.1|7762.1|7794.1|7784.1|7796.6|7786.6|7772.1|7762.1|312
1659438300000|2022-08-02 11:05:00|7794.4|7784.4|7793.1|7783.1|7795.6|7785.6|7788.1|7778.1|286
1659438600000|2022-08-02 11:10:00|7793.4|7783.4|7795.9|7785.9|7800.6|7790.6|7791.9|7781.9|245
1659438900000|2022-08-02 11:15:00|7796.1|7786.1|7793.4|7783.4|7800.4|7790.4|7789.6|7779.6|213
1659439200000|2022-08-02 11:20:00|7793.6|7783.6|7802.9|7792.9|7806.1|7796.1|7793.6|7783.6|211
1659439500000|2022-08-02 11:25:00|7803.1|7793.1|7802.1|7792.1|7807.6|7797.6|7793.9|7783.9|255
1659439800000|2022-08-02 11:30:00|7802.6|7792.6|7810.9|7800.9|7816.6|7806.6|7798.9|7788.9|299
1659440100000|2022-08-02 11:35:00|7810.1|7800.1|7820.1|7810.1|7826.9|7816.9|7810.1|7800.1|243
1659440400000|2022-08-02 11:40:00|7820.4|7810.4|7812.6|7802.6|7822.1|7812.1|7812.1|7802.1|226
1659440700000|2022-08-02 11:45:00|7812.4|7802.4|7810.6|7800.6|7812.6|7802.6|7806.1|7796.1|254
1659441000000|2022-08-02 11:50:00|7810.4|7800.4|7806.6|7796.6|7811.4|7801.4|7794.1|7784.1|219
1659441300000|2022-08-02 11:55:00|7806.4|7796.4|7812.4|7802.4|7815.1|7805.1|7804.6|7794.6|250
1659441600000|2022-08-02 12:00:00|7812.6|7802.6|7822.1|7812.1|7825.4|7815.4|7810.9|7800.9|205
1659441900000|2022-08-02 12:05:00|7822.4|7812.4|7812.9|7802.9|7825.1|7815.1|7809.4|7799.4|205
1659442200000|2022-08-02 12:10:00|7812.6|7802.6|7817.9|7807.9|7820.4|7810.4|7810.6|7800.6|272
1659442500000|2022-08-02 12:15:00|7818.9|7808.9|7815.4|7805.4|7820.4|7810.4|7813.6|7803.6|246
1659442800000|2022-08-02 12:20:00|7815.6|7805.6|7837.1|7827.1|7842.6|7832.6|7815.4|7805.4|393
1659443100000|2022-08-02 12:25:00|7836.9|7826.9|7835.9|7825.9|7838.9|7828.9|7829.9|7819.9|380
1659443400000|2022-08-02 12:30:00|7835.6|7825.6|7831.4|7821.4|7842.4|7832.4|7830.6|7820.6|363
1659443700000|2022-08-02 12:35:00|7830.9|7820.9|7838.9|7828.9|7839.6|7829.6|7827.1|7817.1|301
1659444000000|2022-08-02 12:40:00|7838.6|7828.6|7829.9|7819.9|7839.1|7829.1|7827.4|7817.4|317
1659444300000|2022-08-02 12:45:00|7829.6|7819.6|7831.1|7821.1|7837.1|7827.1|7828.1|7818.1|273
1659444600000|2022-08-02 12:50:00|7830.9|7820.9|7838.4|7828.4|7840.6|7830.6|7830.6|7820.6|299
1659444900000|2022-08-02 12:55:00|7839.1|7829.1|7834.9|7824.9|7842.6|7832.6|7833.4|7823.4|314
1659445200000|2022-08-02 13:00:00|7835.1|7825.1|7834.9|7824.9|7860.9|7850.9|7827.6|7817.6|671
1659445500000|2022-08-02 13:05:00|7835.1|7825.1|7877.1|7867.1|7883.5|7873.5|7828.1|7818.1|559
1659445800000|2022-08-02 13:10:00|7877.5|7867.5|7875.1|7865.1|7884.1|7874.1|7872.1|7862.1|441
1659446100000|2022-08-02 13:15:00|7875.4|7865.4|7849.1|7839.1|7892.1|7882.1|7847.9|7837.9|457
1659446400000|2022-08-02 13:20:00|7848.9|7838.9|7845.1|7835.1|7855.1|7845.1|7835.6|7825.6|441
1659446700000|2022-08-02 13:25:00|7845.4|7835.4|7854.9|7844.9|7862.1|7852.1|7844.1|7834.1|442
1659447000000|2022-08-02 13:30:00|7855.4|7845.4|7855.1|7845.1|7860.9|7850.9|7845.4|7835.4|699
1659447300000|2022-08-02 13:35:00|7854.9|7844.9|7847.4|7837.4|7866.9|7856.9|7843.1|7833.1|695
1659447600000|2022-08-02 13:40:00|7846.9|7836.9|7830.9|7820.9|7848.4|7838.4|7827.4|7817.4|618
1659447900000|2022-08-02 13:45:00|7831.1|7821.1|7779.1|7769.1|7838.6|7828.6|7774.1|7764.1|666
1659448200000|2022-08-02 13:50:00|7778.9|7768.9|7789.9|7779.9|7789.9|7779.9|7765.9|7755.9|785
1659448500000|2022-08-02 13:55:00|7788.9|7778.9|7805.4|7795.4|7810.9|7800.9|7784|7774|595
1659448800000|2022-08-02 14:00:00|7805.6|7795.6|7796.4|7786.4|7808.6|7798.6|7785.4|7775.4|626
1659449100000|2022-08-02 14:05:00|7796.9|7786.9|7786.1|7776.1|7806.1|7796.1|7785.9|7775.9|619
1659449400000|2022-08-02 14:10:00|7785.6|7775.6|7796.1|7786.1|7798.9|7788.9|7785.4|7775.4|655
1659449700000|2022-08-02 14:15:00|7797.9|7787.9|7809.1|7799.1|7818.9|7808.9|7796.1|7786.1|631
1659450000000|2022-08-02 14:20:00|7808.6|7798.6|7786.6|7776.6|7812.1|7802.1|7786.6|7776.6|604
1659450300000|2022-08-02 14:25:00|7786.4|7776.4|7773.3|7763.3|7791.4|7781.4|7758|7748|666
1659450600000|2022-08-02 14:30:00|7773.5|7763.5|7763.4|7753.4|7788.9|7778.9|7761.1|7751.1|672
1659450900000|2022-08-02 14:35:00|7763.6|7753.6|7775.9|7765.9|7783.4|7773.4|7753.6|7743.6|680
1659451200000|2022-08-02 14:40:00|7776.1|7766.1|7762.6|7752.6|7776.1|7766.1|7752.6|7742.6|707
1659451500000|2022-08-02 14:45:00|7762.9|7752.9|7792.1|7782.1|7795.6|7785.6|7746.9|7736.9|695
1659451800000|2022-08-02 14:50:00|7792.9|7782.9|7814.9|7804.9|7823.8|7813.8|7785.8|7775.8|758
1659452100000|2022-08-02 14:55:00|7815.4|7805.4|7789.4|7779.4|7821.1|7811.1|7779.3|7769.3|761
1659452400000|2022-08-02 15:00:00|7788.6|7778.6|7769.9|7759.9|7789.1|7779.1|7765.9|7755.9|612
1659452700000|2022-08-02 15:05:00|7769.6|7759.6|7781.4|7771.4|7782.9|7772.9|7764.6|7754.6|598
1659453000000|2022-08-02 15:10:00|7780.9|7770.9|7774.9|7764.9|7782.6|7772.6|7772.9|7762.9|460
1659453300000|2022-08-02 15:15:00|7775.4|7765.4|7790.4|7780.4|7795.6|7785.6|7774.6|7764.6|521
1659453600000|2022-08-02 15:20:00|7790.6|7780.6|7794.4|7784.4|7794.9|7784.9|7784.1|7774.1|480
1659453900000|2022-08-02 15:25:00|7793.6|7783.6|7793.9|7783.9|7802.1|7792.1|7791.6|7781.6|478
1659454200000|2022-08-02 15:30:00|7793.4|7783.4|7800.6|7790.6|7805.4|7795.4|7786.9|7776.9|532
1659454500000|2022-08-02 15:35:00|7800.1|7790.1|7816.6|7806.6|7820.4|7810.4|7799.1|7789.1|516
1659454800000|2022-08-02 15:40:00|7816.4|7806.4|7817.1|7807.1|7820.9|7810.9|7810.9|7800.9|352
1659455100000|2022-08-02 15:45:00|7817.4|7807.4|7811.6|7801.6|7818.1|7808.1|7805.4|7795.4|368
1659455400000|2022-08-02 15:50:00|7811.1|7801.1|7804.4|7794.4|7818.4|7808.4|7804.4|7794.4|326
1659455700000|2022-08-02 15:55:00|7804.9|7794.9|7803.4|7793.4|7808.6|7798.6|7797.4|7787.4|352
1659456000000|2022-08-02 16:00:00|7803.6|7793.6|7811.1|7801.1|7814.9|7804.9|7801.6|7791.6|359
1659456300000|2022-08-02 16:05:00|7810.6|7800.6|7806.6|7796.6|7814.6|7804.6|7802.1|7792.1|275
1659456600000|2022-08-02 16:10:00|7806.9|7796.9|7810.4|7800.4|7814.6|7804.6|7803.6|7793.6|226
1659456900000|2022-08-02 16:15:00|7811.4|7801.4|7811.1|7801.1|7815.9|7805.9|7808.1|7798.1|356
1659457200000|2022-08-02 16:20:00|7811.4|7801.4|7824.4|7814.4|7827.1|7817.1|7811.1|7801.1|370
1659457500000|2022-08-02 16:25:00|7824.9|7814.9|7818.4|7808.4|7825.1|7815.1|7814.1|7804.1|281
1659457800000|2022-08-02 16:30:00|7818.6|7808.6|7809.6|7799.6|7820.6|7810.6|7807.1|7797.1|320
1659458100000|2022-08-02 16:35:00|7809.4|7799.4|7810.9|7800.9|7811.4|7801.4|7805.6|7795.6|272
1659458400000|2022-08-02 16:40:00|7810.6|7800.6|7816.1|7806.1|7818.9|7808.9|7810.1|7800.1|281
1659458700000|2022-08-02 16:45:00|7815.9|7805.9|7815.1|7805.1|7817.9|7807.9|7810.9|7800.9|210
1659459000000|2022-08-02 16:50:00|7814.9|7804.9|7809.9|7799.9|7815.9|7805.9|7802.9|7792.9|223
1659459300000|2022-08-02 16:55:00|7810.1|7800.1|7805.1|7795.1|7811.4|7801.4|7799.1|7789.1|316
1659484800000|2022-08-03 00:00:00|7735.4|7715.4|7740.8|7730.8|7748.1|7733.1|7729.9|7714.1|133
1659485100000|2022-08-03 00:05:00|7741|7731|7740.3|7730.3|7745.6|7735.6|7738|7728|206
1659485400000|2022-08-03 00:10:00|7740.5|7730.5|7732.1|7722.1|7744.5|7734.5|7732.1|7722.1|221
1659485700000|2022-08-03 00:15:00|7732.4|7722.4|7741.3|7731.3|7743.5|7733.5|7731.1|7721.1|211
1659486000000|2022-08-03 00:20:00|7741|7731|7734.8|7724.8|7742|7732|7731.3|7721.3|163
1659486300000|2022-08-03 00:25:00|7735|7725|7735.3|7725.3|7737.3|7727.3|7731.3|7721.3|144
1659486600000|2022-08-03 00:30:00|7735|7725|7731.8|7721.8|7737.3|7727.3|7731|7721|160
1659486900000|2022-08-03 00:35:00|7731.5|7721.5|7730.3|7720.3|7732.3|7722.3|7725.5|7715.5|193
1659487200000|2022-08-03 00:40:00|7729.8|7719.8|7720|7710|7729.8|7719.8|7719.5|7709.5|217
1659487500000|2022-08-03 00:45:00|7720.3|7710.3|7726.5|7716.5|7729.8|7716.5|7714|7702.1|203
1659487800000|2022-08-03 00:50:00|7727.3|7717.3|7730|7720|7733.3|7723.3|7722.8|7712.8|162
1659488100000|2022-08-03 00:55:00|7729.8|7719.8|7727.8|7717.8|7733.3|7723.3|7727|7717|175
1659488400000|2022-08-03 01:00:00|7730|7720|7742.8|7732.8|7746.8|7736.8|7722.4|7712.4|580
1659488700000|2022-08-03 01:05:00|7742.4|7732.4|7759.3|7749.3|7759.8|7749.8|7738.1|7728.1|475
1659489000000|2022-08-03 01:10:00|7759.5|7749.5|7762.5|7752.5|7770|7760|7753.8|7743.8|399
1659489300000|2022-08-03 01:15:00|7762.8|7752.8|7769.5|7759.5|7772.8|7762.8|7756|7746|384
1659489600000|2022-08-03 01:20:00|7769.3|7759.3|7752|7742|7769.3|7759.3|7752|7742|318
1659489900000|2022-08-03 01:25:00|7751.8|7741.8|7763.5|7753.5|7767.3|7757.3|7749.8|7739.8|293
1659490200000|2022-08-03 01:30:00|7762.8|7752.8|7766|7756|7769.5|7759.5|7760.5|7750.5|363
1659490500000|2022-08-03 01:35:00|7765.8|7755.8|7758|7748|7768.3|7756.8|7752.5|7742.5|322
1659490800000|2022-08-03 01:40:00|7758.3|7748.3|7770.8|7760.8|7774|7764|7755.3|7745.3|344
1659491100000|2022-08-03 01:45:00|7771.3|7761.3|7776.8|7766.8|7784.5|7774.5|7769|7759|386
1659491400000|2022-08-03 01:50:00|7777.5|7767.5|7780.8|7770.8|7781.8|7771.8|7774.8|7764.8|267
1659491700000|2022-08-03 01:55:00|7781|7771|7782|7772|7785.8|7775.8|7777.5|7767.5|334
1659492000000|2022-08-03 02:00:00|7782.5|7772.5|7794.8|7784.8|7795.5|7785.5|7777|7766.9|330
1659492300000|2022-08-03 02:05:00|7795|7785|7787.3|7777.3|7795.3|7785.3|7786.5|7776.5|322
1659492600000|2022-08-03 02:10:00|7787.5|7777.5|7793.5|7783.5|7802|7792|7784|7774|384
1659492900000|2022-08-03 02:15:00|7793.8|7783.8|7780.3|7770.3|7793.8|7783.8|7778.3|7768.3|176
1659493200000|2022-08-03 02:20:00|7780.5|7770.5|7776.8|7766.8|7781.8|7771.8|7774.3|7764.3|203
1659493500000|2022-08-03 02:25:00|7776.3|7766.3|7776.5|7766.5|7779.5|7769.5|7775.8|7765.8|180
1659493800000|2022-08-03 02:30:00|7777|7767|7781.8|7771.8|7787|7777|7776.5|7766.5|454
1659494100000|2022-08-03 02:35:00|7783.5|7773.5|7782.8|7772.8|7787.8|7777.8|7776.5|7766.5|284
1659494400000|2022-08-03 02:40:00|7782.5|7772.5|7778.8|7768.8|7784.5|7774.5|7774.8|7764.8|284
1659494700000|2022-08-03 02:45:00|7778.5|7768.5|7768.3|7758.3|7781|7771|7765.8|7755.8|372
1659495000000|2022-08-03 02:50:00|7767.3|7757.3|7760.8|7750.8|7768.3|7758.3|7756|7743.1|341
1659495300000|2022-08-03 02:55:00|7760.5|7750.5|7755.5|7745.5|7766.8|7756.8|7753.3|7743.3|328
1659495600000|2022-08-03 03:00:00|7755.3|7745.3|7762|7752|7763.3|7753.3|7753.8|7743.8|251
1659495900000|2022-08-03 03:05:00|7761.8|7751.8|7755.8|7745.8|7765|7755|7753.8|7743.8|271
1659496200000|2022-08-03 03:10:00|7756|7746|7759.5|7749.5|7763.3|7753.3|7756|7746|295
1659496500000|2022-08-03 03:15:00|7759.3|7749.3|7760.8|7750.8|7767.5|7757.5|7758.3|7748.3|321
1659496800000|2022-08-03 03:20:00|7760.5|7750.5|7773.8|7763.8|7774|7764|7760.3|7750.3|265
1659497100000|2022-08-03 03:25:00|7774|7764|7774.3|7764.3|7780|7770|7773.3|7763.3|312
1659497400000|2022-08-03 03:30:00|7773.8|7763.8|7778.3|7768.3|7778.8|7768.8|7771.8|7761.8|154
1659497700000|2022-08-03 03:35:00|7777.8|7767.8|7778.8|7768.8|7779.3|7769.3|7777.3|7767.3|62
1659498000000|2022-08-03 03:40:00|7778.5|7768.5|7775.8|7765.8|7779.3|7769.3|7774.8|7764.8|122
1659498300000|2022-08-03 03:45:00|7775.5|7765.5|7777|7767|7779|7769|7774.8|7764.8|108
1659498600000|2022-08-03 03:50:00|7776.8|7766.8|7777.8|7767.8|7779|7769|7776.8|7766.8|96
1659498900000|2022-08-03 03:55:00|7778|7768|7777.3|7767.3|7779.5|7769.5|7775.5|7765.5|153
1659499200000|2022-08-03 04:00:00|7777|7767|7778|7768|7778.8|7768.8|7775.3|7765.3|117
1659499500000|2022-08-03 04:05:00|7778.3|7768.3|7775|7765|7779.3|7769.3|7775|7765|204
1659499800000|2022-08-03 04:10:00|7774.8|7764.8|7773.3|7763.3|7776.3|7766.3|7772.5|7762.5|138
1659500100000|2022-08-03 04:15:00|7773.5|7763.5|7776.8|7766.8|7777.8|7767.8|7773.3|7763.3|134
1659500400000|2022-08-03 04:20:00|7776.5|7766.5|7776.8|7766.8|7777.8|7767.8|7775.8|7765.8|87
1659500700000|2022-08-03 04:25:00|7776.5|7766.5|7776.8|7766.8|7777.5|7767.5|7771.5|7761.5|83
1659501000000|2022-08-03 04:30:00|7777|7767|7772.5|7762.5|7777|7767|7769.8|7759.8|70
1659501300000|2022-08-03 04:35:00|7772.8|7762.8|7774.5|7764.5|7774.8|7764.8|7772|7762|71
1659501600000|2022-08-03 04:40:00|7774.3|7764.3|7773.5|7763.5|7775|7765|7771.8|7761.8|58
1659501900000|2022-08-03 04:45:00|7773.3|7763.3|7772.8|7762.8|7775.5|7765.5|7772.3|7762.3|138
1659502200000|2022-08-03 04:50:00|7773|7763|7774.3|7764.3|7775|7765|7767.3|7757.3|99
1659502500000|2022-08-03 04:55:00|7774.5|7764.5|7771.8|7761.8|7776|7766|7770|7760|75
1659502800000|2022-08-03 05:00:00|7772|7762|7767.5|7757.5|7775.8|7765.8|7767|7757|115
1659503100000|2022-08-03 05:05:00|7767|7757|7767.8|7757.8|7770.5|7760.5|7766|7756|56
1659503400000|2022-08-03 05:10:00|7767.5|7757.5|7772.3|7762.3|7772.3|7762.3|7765|7755|72
1659503700000|2022-08-03 05:15:00|7772.5|7762.5|7768.5|7758.5|7773.8|7763.8|7767.3|7757.3|60
1659504000000|2022-08-03 05:20:00|7768.3|7758.3|7774.8|7764.8|7775.3|7765.3|7768.3|7758.3|56
1659504300000|2022-08-03 05:25:00|7775|7765|7781.8|7771.8|7785.3|7771.8|7771.3|7761.3|66
1659504600000|2022-08-03 05:30:00|7780.5|7770.5|7792.8|7782.8|7794.8|7784.8|7774.3|7764.3|418
1659504900000|2022-08-03 05:35:00|7793|7783|7796.8|7786.8|7800|7790|7786.8|7776.8|338
1659505200000|2022-08-03 05:40:00|7797|7787|7821|7811|7822|7812|7796.5|7786.5|470
1659505500000|2022-08-03 05:45:00|7820.8|7810.8|7835.3|7825.3|7840.5|7830.5|7818.8|7808.8|546
1659505800000|2022-08-03 05:50:00|7835.5|7825.5|7839.3|7829.3|7839.3|7829.3|7822.8|7812.8|362
1659506100000|2022-08-03 05:55:00|7839|7829|7840|7830|7845.5|7835.5|7834.8|7824.8|365
1659506400000|2022-08-03 06:00:00|7840.5|7830.5|7830.5|7820.5|7842.5|7832.5|7827.3|7817.3|382
1659506700000|2022-08-03 06:05:00|7830.3|7820.3|7828.3|7818.3|7836.5|7826.5|7822.5|7812.5|295
1659507000000|2022-08-03 06:10:00|7827|7817|7819.5|7809.5|7829|7819|7815.8|7805.8|391
1659507300000|2022-08-03 06:15:00|7819.8|7809.8|7816.3|7806.3|7821|7811|7810.8|7800.8|322
1659507600000|2022-08-03 06:20:00|7816|7806|7819.3|7809.3|7826.8|7816.8|7816|7806|332
1659507900000|2022-08-03 06:25:00|7819.5|7809.5|7828|7818|7830|7820|7818.3|7806.3|386
1659508200000|2022-08-03 06:30:00|7828.5|7818.5|7817|7807|7830.3|7820.3|7817|7807|282
1659508500000|2022-08-03 06:35:00|7817.3|7807.3|7802.3|7792.3|7817.3|7807.3|7801.8|7791.8|281
1659508800000|2022-08-03 06:40:00|7801.8|7791.8|7793|7783|7808.5|7798.5|7791.3|7781.3|359
1659509100000|2022-08-03 06:45:00|7794.5|7784.5|7798.3|7788.3|7802.5|7792.5|7794.3|7784.3|363
1659509400000|2022-08-03 06:50:00|7798|7788|7778.8|7768.8|7800.3|7790.3|7776.5|7766.5|472
1659509700000|2022-08-03 06:55:00|7779.3|7769.3|7767.4|7757.4|7779.5|7769.5|7766.9|7756.9|416
1659510000000|2022-08-03 07:00:00|7767.6|7757.6|7763.1|7753.1|7778.9|7768.9|7760.4|7750.4|346
1659510300000|2022-08-03 07:05:00|7762.4|7752.4|7768.1|7758.1|7768.9|7758.9|7760.1|7750.1|383
1659510600000|2022-08-03 07:10:00|7767.9|7757.9|7766.6|7756.6|7770.6|7760.6|7764.1|7754.1|311
1659510900000|2022-08-03 07:15:00|7766.9|7756.9|7769.1|7759.1|7770.9|7760.9|7762.1|7752.1|329
1659511200000|2022-08-03 07:20:00|7769.4|7759.4|7759.9|7749.9|7776.6|7766.6|7757.6|7747.6|304
1659511500000|2022-08-03 07:25:00|7759.1|7749.1|7767.6|7757.6|7769.6|7759.6|7753.4|7743.4|294
1659511800000|2022-08-03 07:30:00|7767.9|7757.9|7779.1|7769.1|7785.5|7775.5|7765.6|7755.6|285
1659512100000|2022-08-03 07:35:00|7779.4|7769.4|7767.4|7757.4|7780.6|7770.6|7766.6|7756.6|208
1659512400000|2022-08-03 07:40:00|7767.1|7757.1|7762.9|7752.9|7767.1|7757.1|7760.6|7750.6|183
1659512700000|2022-08-03 07:45:00|7762.4|7752.4|7765.9|7755.9|7767.9|7757.9|7758.9|7748.9|240
1659513000000|2022-08-03 07:50:00|7766.9|7756.9|7777.4|7767.4|7778.4|7768.4|7765.9|7755.9|239
1659513300000|2022-08-03 07:55:00|7777.1|7767.1|7767.1|7757.1|7777.4|7767.4|7765.1|7755.1|229
1659513600000|2022-08-03 08:00:00|7767.9|7757.9|7761.1|7751.1|7777.9|7767.9|7760.4|7750.4|245
1659513900000|2022-08-03 08:05:00|7761.4|7751.4|7759.4|7749.4|7761.6|7751.6|7752.9|7742.9|180
1659514200000|2022-08-03 08:10:00|7759.1|7749.1|7767.1|7757.1|7767.1|7757.1|7756.4|7746.4|174
1659514500000|2022-08-03 08:15:00|7766.9|7756.9|7778.4|7768.4|7778.6|7768.6|7765.6|7755.6|185
1659514800000|2022-08-03 08:20:00|7778.9|7768.9|7783.9|7773.9|7790.4|7780.4|7777.9|7767.9|172
1659515100000|2022-08-03 08:25:00|7784.1|7774.1|7782.1|7772.1|7786.6|7776.6|7779.9|7769.9|257
1659515400000|2022-08-03 08:30:00|7781.9|7771.9|7783.6|7773.6|7789.1|7779.1|7779.6|7769.6|254
1659515700000|2022-08-03 08:35:00|7783.9|7773.9|7775.4|7765.4|7787.6|7777.6|7774.4|7764.4|183
1659516000000|2022-08-03 08:40:00|7774.4|7764.4|7768.4|7758.4|7777.1|7767.1|7767.9|7757.9|230
1659516300000|2022-08-03 08:45:00|7767.9|7757.9|7772.4|7762.4|7772.9|7762.9|7765.6|7755.6|182
1659516600000|2022-08-03 08:50:00|7771.4|7761.4|7766.4|7756.4|7772.1|7762.1|7759.1|7749.1|206
1659516900000|2022-08-03 08:55:00|7766.6|7756.6|7767.9|7757.9|7771.4|7761.4|7764.1|7754.1|199
1659517200000|2022-08-03 09:00:00|7767.6|7757.6|7776.4|7766.4|7777.1|7767.1|7766.9|7756.9|219
1659517500000|2022-08-03 09:05:00|7776.6|7766.6|7782.4|7772.4|7783.4|7773.4|7772.9|7762.9|184
1659517800000|2022-08-03 09:10:00|7782.1|7772.1|7783.9|7773.9|7787.9|7777.9|7780.4|7770.4|231
1659518100000|2022-08-03 09:15:00|7783.6|7773.6|7787.1|7777.1|7787.1|7777.1|7782.4|7772.4|196
1659518400000|2022-08-03 09:20:00|7787.6|7777.6|7796.9|7786.9|7799.1|7789.1|7787.1|7777.1|142
1659518700000|2022-08-03 09:25:00|7797.1|7787.1|7794.4|7784.4|7797.4|7787.4|7792.4|7782.4|170
1659519000000|2022-08-03 09:30:00|7794.6|7784.6|7790.9|7780.9|7795.4|7785.4|7786.6|7776.6|184
1659519300000|2022-08-03 09:35:00|7791.1|7781.1|7789.6|7779.6|7791.4|7781.4|7785.6|7775.6|174
1659519600000|2022-08-03 09:40:00|7790.1|7780.1|7782.6|7772.6|7791.6|7781.6|7779.1|7769.1|203
1659519900000|2022-08-03 09:45:00|7782.4|7772.4|7780.1|7770.1|7782.6|7772.6|7778.4|7768.4|229
1659520200000|2022-08-03 09:50:00|7779.4|7769.4|7792.1|7782.1|7792.9|7782.9|7779.1|7769.1|141
1659520500000|2022-08-03 09:55:00|7791.6|7781.6|7797.1|7787.1|7799.1|7789.1|7789.4|7779.4|167
1659520800000|2022-08-03 10:00:00|7797.4|7787.4|7790.4|7780.4|7798.6|7788.6|7789.4|7779.4|120
1659521100000|2022-08-03 10:05:00|7790.6|7780.6|7791.6|7781.6|7799.4|7789.4|7788.9|7778.9|136
1659521400000|2022-08-03 10:10:00|7791.4|7781.4|7793.9|7783.9|7796.4|7786.4|7791.4|7781.4|128
1659521700000|2022-08-03 10:15:00|7793.6|7783.6|7792.1|7782.1|7794.9|7784.9|7787.6|7777.6|208
1659522000000|2022-08-03 10:20:00|7792.4|7782.4|7783.6|7773.6|7793.6|7783.6|7783.6|7773.6|187
1659522300000|2022-08-03 10:25:00|7783.4|7773.4|7789.6|7779.6|7792.9|7782.9|7783.4|7773.4|171
1659522600000|2022-08-03 10:30:00|7789.1|7779.1|7790.6|7780.6|7798.1|7788.1|7787.9|7777.9|155
1659522900000|2022-08-03 10:35:00|7790.4|7780.4|7784.1|7774.1|7790.4|7780.4|7780.1|7770.1|165
1659523200000|2022-08-03 10:40:00|7783.9|7773.9|7773.1|7763.1|7783.9|7773.9|7772.9|7762.9|216
1659523500000|2022-08-03 10:45:00|7772.9|7762.9|7778.9|7768.9|7779.4|7769.4|7772.9|7762.9|168
1659523800000|2022-08-03 10:50:00|7778.6|7768.6|7780.9|7770.9|7785.1|7775.1|7775.6|7765.6|182
1659524100000|2022-08-03 10:55:00|7781.1|7771.1|7783.1|7773.1|7785.1|7775.1|7778.6|7768.6|214
1659524400000|2022-08-03 11:00:00|7782.4|7772.4|7788.4|7778.4|7794.4|7784.4|7781.6|7771.6|221
1659524700000|2022-08-03 11:05:00|7788.6|7778.6|7798.6|7788.6|7798.9|7788.9|7787.6|7777.6|164
1659525000000|2022-08-03 11:10:00|7798.9|7788.9|7794.4|7784.4|7799.1|7789.1|7788.9|7778.9|187
1659525300000|2022-08-03 11:15:00|7794.1|7784.1|7788.6|7778.6|7794.4|7784.4|7787.4|7777.4|163
1659525600000|2022-08-03 11:20:00|7788.9|7778.9|7787.6|7777.6|7788.9|7778.9|7777.1|7767.1|196
1659525900000|2022-08-03 11:25:00|7787.9|7777.9|7798.6|7788.6|7799.9|7789.9|7787.6|7777.6|239
1659526200000|2022-08-03 11:30:00|7798.9|7788.9|7786.4|7776.4|7799.6|7789.6|7783.6|7773.6|343
1659526500000|2022-08-03 11:35:00|7786.9|7776.9|7785.6|7775.6|7791.6|7781.6|7784.4|7774.4|247
1659526800000|2022-08-03 11:40:00|7785.4|7775.4|7794.9|7784.9|7795.1|7785.1|7783.4|7773.4|191
1659527100000|2022-08-03 11:45:00|7795.1|7785.1|7788.4|7778.4|7797.9|7787.9|7786.4|7776.4|226
1659527400000|2022-08-03 11:50:00|7788.1|7778.1|7789.6|7779.6|7797.4|7787.4|7787.1|7777.1|171
1659527700000|2022-08-03 11:55:00|7789.4|7779.4|7790.4|7780.4|7793.9|7783.9|7788.9|7778.9|206
1659528000000|2022-08-03 12:00:00|7790.1|7780.1|7792.1|7782.1|7799.9|7789.9|7789.6|7779.6|280
1659528300000|2022-08-03 12:05:00|7792.4|7782.4|7792.1|7782.1|7792.6|7782.6|7783.6|7773.6|241
1659528600000|2022-08-03 12:10:00|7792.4|7782.4|7808.4|7798.4|7809.6|7799.6|7791.4|7781.4|297
1659528900000|2022-08-03 12:15:00|7808.1|7798.1|7809.4|7799.4|7815.4|7805.4|7802.9|7792.9|302
1659529200000|2022-08-03 12:20:00|7809.6|7799.6|7802.1|7792.1|7812.1|7802.1|7795.1|7785.1|410
1659529500000|2022-08-03 12:25:00|7801.9|7791.9|7810.1|7800.1|7817.9|7807.9|7799.6|7789.6|337
1659529800000|2022-08-03 12:30:00|7808.6|7798.6|7812.9|7802.9|7818.1|7808.1|7806.6|7796.6|298
1659530100000|2022-08-03 12:35:00|7812.6|7802.6|7797.9|7787.9|7813.9|7803.9|7797.6|7787.6|287
1659530400000|2022-08-03 12:40:00|7797.6|7787.6|7805.9|7795.9|7809.1|7799.1|7795.1|7785.1|313
1659530700000|2022-08-03 12:45:00|7805.6|7795.6|7796.9|7786.9|7807.6|7797.6|7796.9|7786.9|254
1659531000000|2022-08-03 12:50:00|7796.6|7786.6|7793.6|7783.6|7798.1|7788.1|7789.9|7779.9|278
1659531300000|2022-08-03 12:55:00|7793.9|7783.9|7804.4|7794.4|7804.9|7794.9|7793.9|7783.9|312
1659531600000|2022-08-03 13:00:00|7804.1|7794.1|7790.6|7780.6|7817.4|7807.4|7789.4|7779.4|600
1659531900000|2022-08-03 13:05:00|7791.8|7781.8|7774.4|7764.4|7800.9|7790.9|7773.4|7763.4|489
1659532200000|2022-08-03 13:10:00|7774.9|7764.9|7776.1|7766.1|7788.1|7778.1|7772.1|7762.1|429
1659532500000|2022-08-03 13:15:00|7776.4|7766.4|7760.4|7750.4|7776.4|7766.4|7756.1|7746.1|443
1659532800000|2022-08-03 13:20:00|7760.6|7750.6|7767.6|7757.6|7775.9|7765.9|7759.9|7749.9|410
1659533100000|2022-08-03 13:25:00|7767.9|7757.9|7772.1|7762.1|7776.9|7766.9|7765.1|7755.1|394
1659533400000|2022-08-03 13:30:00|7771.9|7761.9|7775.1|7765.1|7782.4|7772.4|7764.4|7754.4|596
1659533700000|2022-08-03 13:35:00|7775.4|7765.4|7782.9|7772.9|7794.4|7784.4|7772.1|7762.1|568
1659534000000|2022-08-03 13:40:00|7783.1|7773.1|7781.1|7771.1|7790.9|7780.9|7772.6|7762.6|480
1659534300000|2022-08-03 13:45:00|7781.4|7771.4|7787.6|7777.6|7788.4|7778.4|7776.6|7766.6|502
1659534600000|2022-08-03 13:50:00|7787.4|7777.4|7784.1|7774.1|7793.6|7783.6|7779.4|7769.4|483
1659534900000|2022-08-03 13:55:00|7783.6|7773.6|7770.4|7760.4|7785.1|7775.1|7769.1|7759.1|412
1659535200000|2022-08-03 14:00:00|7768.4|7758.4|7764.5|7754.5|7768.9|7758.9|7750.5|7740.5|795
1659535500000|2022-08-03 14:05:00|7764.3|7754.3|7758.9|7748.9|7771.6|7761.6|7755.4|7745.4|629
1659535800000|2022-08-03 14:10:00|7759.1|7749.1|7758.6|7748.6|7767.9|7757.9|7753.9|7743.9|562
1659536100000|2022-08-03 14:15:00|7758.1|7748.1|7739.1|7729.1|7758.9|7748.9|7737.6|7727.6|520
1659536400000|2022-08-03 14:20:00|7738.9|7728.9|7739.6|7729.6|7741.1|7731.1|7726.9|7716.9|510
1659536700000|2022-08-03 14:25:00|7739.9|7729.9|7742.9|7732.9|7743.9|7733.9|7731.6|7721.6|495
1659537000000|2022-08-03 14:30:00|7741.1|7731.1|7738.1|7728.1|7750.6|7740.6|7733|7723|558
1659537300000|2022-08-03 14:35:00|7738.4|7728.4|7723.1|7713.1|7740.4|7730.4|7718.4|7708.4|564
1659537600000|2022-08-03 14:40:00|7722.6|7712.6|7722.6|7712.6|7724.6|7714.6|7715.1|7705.1|584
1659537900000|2022-08-03 14:45:00|7722.4|7712.4|7706.1|7696.1|7723.6|7713.6|7700.9|7690.9|506
1659538200000|2022-08-03 14:50:00|7708.6|7698.6|7691.6|7681.6|7708.9|7698.9|7688.4|7678.4|550
1659538500000|2022-08-03 14:55:00|7691.4|7681.4|7702.9|7692.9|7707.6|7697.6|7687.6|7677.6|570
1659538800000|2022-08-03 15:00:00|7703.4|7693.4|7685.4|7675.4|7708.4|7698.4|7684.9|7674.9|505
1659539100000|2022-08-03 15:05:00|7685.1|7675.1|7684.1|7674.1|7692.1|7682.1|7679.6|7669.6|429
1659539400000|2022-08-03 15:10:00|7683.9|7673.9|7683.4|7673.4|7687.4|7677.4|7669.6|7659.6|500
1659539700000|2022-08-03 15:15:00|7682.9|7672.9|7684.1|7674.1|7690.9|7680.9|7679.6|7669.6|391
1659540000000|2022-08-03 15:20:00|7684.6|7674.6|7684.9|7674.9|7697.4|7687.4|7683.6|7673.6|476
1659540300000|2022-08-03 15:25:00|7684.6|7674.6|7686.1|7676.1|7691.9|7681.9|7681.1|7671.1|496
1659540600000|2022-08-03 15:30:00|7685.9|7675.9|7684.9|7674.9|7690.1|7680.1|7679.1|7669.1|420
1659540900000|2022-08-03 15:35:00|7685.1|7675.1|7691.1|7681.1|7693.4|7683.4|7685.1|7675.1|419
1659541200000|2022-08-03 15:40:00|7690.9|7680.9|7678.9|7668.9|7693.1|7683.1|7678.6|7668.6|401
1659541500000|2022-08-03 15:45:00|7678.6|7668.6|7685.6|7675.6|7689.1|7679.1|7677.6|7667.6|443
1659541800000|2022-08-03 15:50:00|7685.9|7675.9|7695.6|7685.6|7695.9|7685.9|7683.1|7673.1|345
1659542100000|2022-08-03 15:55:00|7696.4|7686.4|7685.9|7675.9|7697.9|7687.9|7684.4|7674.4|312
1659542400000|2022-08-03 16:00:00|7685.6|7675.6|7683.1|7673.1|7685.6|7675.6|7676.4|7666.4|380
1659542700000|2022-08-03 16:05:00|7683.4|7673.4|7689.4|7679.4|7692.4|7682.4|7683.1|7673.1|296
1659543000000|2022-08-03 16:10:00|7689.6|7679.6|7697.9|7687.9|7700.9|7690.9|7686.6|7676.6|287
1659543300000|2022-08-03 16:15:00|7697.6|7687.6|7689.6|7679.6|7699.4|7689.4|7688.6|7678.6|292
1659543600000|2022-08-03 16:20:00|7689.4|7679.4|7700.9|7690.9|7702.6|7692.6|7687.4|7677.4|357
1659543900000|2022-08-03 16:25:00|7701.1|7691.1|7703.9|7693.9|7707.9|7697.9|7699.4|7689.4|225
1659544200000|2022-08-03 16:30:00|7703.1|7693.1|7709.1|7699.1|7709.9|7699.9|7702.9|7692.9|218
1659544500000|2022-08-03 16:35:00|7708.9|7698.9|7710.1|7700.1|7712.6|7702.6|7705.1|7695.1|310
1659544800000|2022-08-03 16:40:00|7710.9|7700.9|7716.9|7706.9|7723.9|7713.9|7710.1|7700.1|305
1659545100000|2022-08-03 16:45:00|7717.1|7707.1|7711.9|7701.9|7718.9|7708.9|7709.9|7699.9|357
1659545400000|2022-08-03 16:50:00|7712.1|7702.1|7705.9|7695.9|7718.6|7708.6|7705.6|7695.6|221
1659545700000|2022-08-03 16:55:00|7705.6|7695.6|7704.8|7694.8|7709.1|7699.1|7703.8|7693.8|267
1659571200000|2022-08-04 00:00:00|7708.5|7688.5|7710.8|7700.8|7716.9|7701.4|7703.8|7688.4|61
1659571500000|2022-08-04 00:05:00|7710.5|7700.5|7708.4|7698.4|7722.6|7702.6|7705.1|7690.1|120
1659571800000|2022-08-04 00:10:00|7707.4|7697.4|7713.8|7703.8|7715.3|7705.3|7705.6|7692.1|159
1659572100000|2022-08-04 00:15:00|7714|7704|7717.8|7707.8|7719.5|7709.5|7712|7702|131
1659572400000|2022-08-04 00:20:00|7717.5|7707.5|7721.3|7711.3|7723.3|7713.3|7717.5|7707.5|97
1659572700000|2022-08-04 00:25:00|7721.5|7711.5|7724.3|7714.3|7725.8|7715.8|7718.3|7708.3|112
1659573000000|2022-08-04 00:30:00|7724|7714|7725|7715|7728.8|7718.8|7723|7713|131
1659573300000|2022-08-04 00:35:00|7724.8|7714.8|7724.8|7714.8|7727|7717|7723.8|7713.8|93
1659573600000|2022-08-04 00:40:00|7724|7714|7721.3|7711.3|7726.5|7716.5|7720|7710|129
1659573900000|2022-08-04 00:45:00|7721.5|7711.5|7721|7711|7722|7712|7718|7708|55
1659574200000|2022-08-04 00:50:00|7721.3|7711.3|7726|7716|7728.8|7718.8|7721.3|7711.3|124
1659574500000|2022-08-04 00:55:00|7725.8|7715.8|7728|7718|7730|7720|7724.5|7714.5|80
1659574800000|2022-08-04 01:00:00|7728.3|7718.3|7731.9|7721.9|7740.4|7730.4|7725.4|7715.4|501
1659575100000|2022-08-04 01:05:00|7731.6|7721.6|7718.3|7708.3|7735.3|7725.3|7717.5|7707.5|376
1659575400000|2022-08-04 01:10:00|7718|7708|7714.8|7704.8|7720.3|7710.3|7711.3|7700.1|302
1659575700000|2022-08-04 01:15:00|7714.5|7704.5|7724.8|7714.8|7727|7717|7713.3|7701.8|262
1659576000000|2022-08-04 01:20:00|7725|7715|7723|7713|7732|7722|7719.3|7709.3|164
1659576300000|2022-08-04 01:25:00|7722.8|7712.8|7735.5|7725.5|7737|7727|7720.3|7710.3|144
1659576600000|2022-08-04 01:30:00|7735.8|7725.8|7739|7729|7740|7730|7728.5|7718.5|208
1659576900000|2022-08-04 01:35:00|7739.5|7729.5|7743|7733|7748.6|7738.5|7736.3|7726.3|206
1659577200000|2022-08-04 01:40:00|7743.3|7733.3|7740.8|7730.8|7745.8|7735.8|7737|7727|245
1659577500000|2022-08-04 01:45:00|7740.5|7730.5|7732.8|7722.8|7743|7733|7731.8|7721.8|188
1659577800000|2022-08-04 01:50:00|7732.5|7722.5|7727.5|7717.5|7733|7723|7725|7715|237
1659578100000|2022-08-04 01:55:00|7727.8|7717.8|7735.3|7725.3|7735.8|7725.8|7726.5|7716.5|247
1659578400000|2022-08-04 02:00:00|7735|7725|7744|7734|7747.3|7737.3|7734.3|7724.3|190
1659578700000|2022-08-04 02:05:00|7744.5|7734.5|7738.3|7728.3|7748.3|7736|7738|7725.6|186
1659579000000|2022-08-04 02:10:00|7738.5|7728.5|7729.5|7719.5|7738.5|7728.5|7726.3|7716.3|206
1659579300000|2022-08-04 02:15:00|7729.3|7719.3|7723.8|7713.8|7729.3|7719.3|7719.8|7709.8|88
1659579600000|2022-08-04 02:20:00|7724|7714|7722|7712|7725|7715|7720|7710|80
1659579900000|2022-08-04 02:25:00|7721.8|7711.8|7726.3|7716.3|7726.3|7716.3|7718.8|7708.8|94
1659580200000|2022-08-04 02:30:00|7726.5|7716.5|7723.3|7713.3|7729|7719|7719.8|7709.8|342
1659580500000|2022-08-04 02:35:00|7723|7713|7709.5|7699.5|7726.3|7716.3|7706|7696|269
1659580800000|2022-08-04 02:40:00|7709|7699|7703|7693|7709|7699|7694.5|7684.5|247
1659581100000|2022-08-04 02:45:00|7702.8|7692.8|7697.8|7687.8|7709.5|7699.5|7697.3|7687.3|238
1659581400000|2022-08-04 02:50:00|7697.3|7687.3|7688.5|7678.5|7702.1|7687.8|7688|7678|325
1659581700000|2022-08-04 02:55:00|7688.3|7678.3|7701.8|7691.8|7701.8|7691.8|7687.5|7677.5|293
1659582000000|2022-08-04 03:00:00|7701.3|7691.3|7694.5|7684.5|7702|7692|7691.3|7681.3|274
1659582300000|2022-08-04 03:05:00|7693.8|7683.8|7692.5|7682.5|7695|7685|7683.8|7673.8|362
1659582600000|2022-08-04 03:10:00|7692.3|7682.3|7697|7687|7702.5|7692.5|7689.5|7679.5|255
1659582900000|2022-08-04 03:15:00|7697.5|7687.5|7701|7691|7701|7691|7693.3|7683.3|215
1659583200000|2022-08-04 03:20:00|7700.8|7690.8|7695.3|7685.3|7701|7691|7694|7684|186
1659583500000|2022-08-04 03:25:00|7695.5|7685.5|7700|7690|7702.5|7692.5|7692.3|7682.3|197
1659583800000|2022-08-04 03:30:00|7699.8|7689.8|7693.8|7683.8|7699.8|7689.8|7692.8|7682.8|76
1659584100000|2022-08-04 03:35:00|7693.5|7683.5|7692.5|7682.5|7694.5|7684.5|7691.3|7681.3|83
1659584400000|2022-08-04 03:40:00|7692.3|7682.3|7686.8|7676.8|7697.5|7683|7686.5|7673.4|90
1659584700000|2022-08-04 03:45:00|7686.5|7676.5|7685|7675|7686.8|7676.8|7680.5|7670.5|154
1659585000000|2022-08-04 03:50:00|7685.3|7675.3|7682.5|7672.5|7685.8|7675.8|7682|7672|148
1659585300000|2022-08-04 03:55:00|7682|7672|7685.8|7675.8|7686|7676|7682|7672|139
1659585600000|2022-08-04 04:00:00|7685.5|7675.5|7692.8|7682.8|7694|7684|7684.3|7674.3|154
1659585900000|2022-08-04 04:05:00|7692.5|7682.5|7691|7681|7693.3|7683.3|7688.8|7678.8|90
1659586200000|2022-08-04 04:10:00|7690.8|7680.8|7690|7680|7692.8|7682.8|7690|7680|45
1659586500000|2022-08-04 04:15:00|7690.3|7680.3|7691.5|7681.5|7692.3|7682.3|7689|7679|28
1659586800000|2022-08-04 04:20:00|7691.8|7681.8|7691.3|7681.3|7692.3|7682.3|7690.8|7680.8|38
1659587100000|2022-08-04 04:25:00|7691|7681|7692.5|7682.5|7693.3|7683.3|7690.8|7680.8|70
1659587400000|2022-08-04 04:30:00|7692.3|7682.3|7685|7675|7692.8|7682.8|7684.3|7674.3|75
1659587700000|2022-08-04 04:35:00|7684.8|7674.8|7686.3|7676.3|7687.3|7677.3|7683.8|7673.8|47
1659588000000|2022-08-04 04:40:00|7686|7676|7684.8|7674.8|7687|7677|7681.8|7671.8|83
1659588300000|2022-08-04 04:45:00|7684.5|7674.5|7689.8|7679.8|7690|7680|7684.5|7674.5|68
1659588600000|2022-08-04 04:50:00|7690|7680|7689.8|7679.8|7691.3|7681.3|7688.8|7678.8|62
1659588900000|2022-08-04 04:55:00|7690|7680|7689.8|7679.8|7690.5|7680.5|7687.8|7677.8|80
1659589200000|2022-08-04 05:00:00|7689.5|7679.5|7687.8|7677.8|7693.3|7683.3|7686.8|7676.8|119
1659589500000|2022-08-04 05:05:00|7687.5|7677.5|7680.5|7670.5|7688.5|7678.5|7680.3|7670.3|122
1659589800000|2022-08-04 05:10:00|7680.3|7670.3|7665.3|7655.3|7682|7672|7658|7645.6|206
1659590100000|2022-08-04 05:15:00|7665.5|7655.5|7664.8|7654.8|7665.8|7655.8|7650.5|7640.5|189
1659590400000|2022-08-04 05:20:00|7664.5|7654.5|7673.8|7663.8|7674|7664|7659.8|7647.9|229
1659590700000|2022-08-04 05:25:00|7674|7664|7673.5|7663.5|7679.9|7668.3|7670.8|7659.9|211
1659591000000|2022-08-04 05:30:00|7673.3|7663.3|7700.3|7690.3|7703|7693|7673.3|7663.3|507
1659591300000|2022-08-04 05:35:00|7700|7690|7690|7680|7704.1|7690.8|7687.3|7677.3|310
1659591600000|2022-08-04 05:40:00|7691|7681|7693|7683|7702|7692|7688.5|7678.5|250
1659591900000|2022-08-04 05:45:00|7692.3|7682.3|7687.8|7677.8|7695|7685|7687|7677|216
1659592200000|2022-08-04 05:50:00|7687.5|7677.5|7690.3|7680.3|7696.5|7686.5|7686.3|7676.3|260
1659592500000|2022-08-04 05:55:00|7690.5|7680.5|7685.8|7675.8|7697.5|7687.5|7685.3|7675.3|168
1659592800000|2022-08-04 06:00:00|7685.5|7675.5|7685.5|7675.5|7691.8|7681.8|7680.8|7670.8|278
1659593100000|2022-08-04 06:05:00|7684.5|7674.5|7686|7676|7687.5|7677.5|7677.5|7663|292
1659593400000|2022-08-04 06:10:00|7685.5|7675.5|7685|7675|7689.8|7679.8|7678|7668|298
1659593700000|2022-08-04 06:15:00|7686|7676|7676.8|7666.8|7687.3|7677.3|7675.5|7665.5|223
1659594000000|2022-08-04 06:20:00|7677|7667|7684.8|7674.8|7687|7677|7676.5|7666.5|230
1659594300000|2022-08-04 06:25:00|7684.3|7674.3|7680.5|7670.5|7687.3|7677.3|7676.5|7666.5|322
1659594600000|2022-08-04 06:30:00|7680.8|7670.8|7680.5|7670.5|7687.8|7677.8|7678.3|7668.3|298
1659594900000|2022-08-04 06:35:00|7680.3|7670.3|7650|7640|7681.3|7671.3|7649.3|7639.3|362
1659595200000|2022-08-04 06:40:00|7650.5|7640.5|7658.5|7648.5|7664.5|7654.5|7642.3|7632.3|405
1659595500000|2022-08-04 06:45:00|7658.3|7648.3|7654.3|7644.3|7667|7657|7653.5|7643.5|363
1659595800000|2022-08-04 06:50:00|7655.3|7645.3|7642.3|7632.3|7655.3|7645.3|7638|7628|363
1659596100000|2022-08-04 06:55:00|7642.5|7632.5|7622.4|7612.4|7644.1|7634.1|7621.9|7611.9|382
1659596400000|2022-08-04 07:00:00|7622.1|7612.1|7622.1|7612.1|7624.5|7614.5|7607.6|7597.6|312
1659596700000|2022-08-04 07:05:00|7620.1|7610.1|7640.4|7630.4|7641.1|7631.1|7617.6|7607.6|251
1659597000000|2022-08-04 07:10:00|7640.6|7630.6|7629.4|7619.4|7643.9|7633.9|7628.4|7618.4|252
1659597300000|2022-08-04 07:15:00|7629.9|7619.9|7636.1|7626.1|7638.6|7628.6|7621.4|7611.4|266
1659597600000|2022-08-04 07:20:00|7636.4|7626.4|7637.9|7627.9|7644.1|7634.1|7634.4|7624.4|205
1659597900000|2022-08-04 07:25:00|7637.6|7627.6|7646.4|7636.4|7646.9|7636.9|7637.4|7627.4|169
1659598200000|2022-08-04 07:30:00|7646.6|7636.6|7655.4|7645.4|7661.9|7651.9|7646.4|7636.4|238
1659598500000|2022-08-04 07:35:00|7655.1|7645.1|7644.6|7634.6|7656.6|7646.6|7638.9|7628.9|211
1659598800000|2022-08-04 07:40:00|7643.6|7633.6|7650.9|7640.9|7651.4|7641.4|7640.9|7630.9|181
1659599100000|2022-08-04 07:45:00|7650.6|7640.6|7646.4|7636.4|7652.6|7642.6|7645.6|7635.6|225
1659599400000|2022-08-04 07:50:00|7646.6|7636.6|7649.6|7639.6|7651.9|7641.9|7643.6|7633.6|198
1659599700000|2022-08-04 07:55:00|7649.4|7639.4|7660.4|7650.4|7664.6|7654.6|7649.4|7639.4|240
1659600000000|2022-08-04 08:00:00|7660.1|7650.1|7660.9|7650.9|7664.6|7654.6|7659.1|7649.1|248
1659600300000|2022-08-04 08:05:00|7660.6|7650.6|7658.9|7648.9|7663.9|7653.9|7655.9|7645.9|252
1659600600000|2022-08-04 08:10:00|7658.6|7648.6|7654.9|7644.9|7662.6|7652.6|7653.4|7643.4|248
1659600900000|2022-08-04 08:15:00|7655.1|7645.1|7660.9|7650.9|7664.6|7654.6|7654.9|7644.9|165
1659601200000|2022-08-04 08:20:00|7660.6|7650.6|7643.6|7633.6|7663.9|7653.9|7639.6|7629.6|196
1659601500000|2022-08-04 08:25:00|7643.4|7633.4|7641.6|7631.6|7649.9|7639.9|7638.6|7628.6|203
1659601800000|2022-08-04 08:30:00|7641.4|7631.4|7633.1|7623.1|7641.4|7631.4|7630.9|7620.9|224
1659602100000|2022-08-04 08:35:00|7633.6|7623.6|7654.4|7644.4|7654.6|7644.6|7633.1|7623.1|176
1659602400000|2022-08-04 08:40:00|7654.6|7644.6|7658.9|7648.9|7660.1|7650.1|7649.1|7639.1|183
1659602700000|2022-08-04 08:45:00|7658.6|7648.6|7653.6|7643.6|7664.4|7654.4|7652.9|7642.9|107
1659603000000|2022-08-04 08:50:00|7652.6|7642.6|7652.1|7642.1|7656.6|7646.6|7647.4|7637.4|152
1659603300000|2022-08-04 08:55:00|7652.4|7642.4|7643.6|7633.6|7658.9|7648.9|7643.6|7633.6|212
1659603600000|2022-08-04 09:00:00|7643.9|7633.9|7646.4|7636.4|7652.9|7642.9|7643.6|7633.6|197
1659603900000|2022-08-04 09:05:00|7646.6|7636.6|7642.4|7632.4|7648.6|7638.6|7641.9|7631.9|190
1659604200000|2022-08-04 09:10:00|7642.6|7632.6|7646.9|7636.9|7653.6|7643.6|7642.6|7632.6|133
1659604500000|2022-08-04 09:15:00|7646.6|7636.6|7644.1|7634.1|7646.6|7636.6|7637.1|7627.1|182
1659604800000|2022-08-04 09:20:00|7644.4|7634.4|7661.9|7651.9|7664.1|7654.1|7644.4|7634.4|205
1659605100000|2022-08-04 09:25:00|7662.1|7652.1|7662.4|7652.4|7664.9|7654.9|7659.1|7649.1|170
1659605400000|2022-08-04 09:30:00|7662.1|7652.1|7662.1|7652.1|7664.4|7654.4|7660.9|7650.9|170
1659605700000|2022-08-04 09:35:00|7662.9|7652.9|7657.6|7647.6|7664.6|7654.6|7657.6|7647.6|196
1659606000000|2022-08-04 09:40:00|7657.9|7647.9|7654.6|7644.6|7660.9|7650.9|7653.9|7643.9|126
1659606300000|2022-08-04 09:45:00|7655.1|7645.1|7659.6|7649.6|7660.6|7650.6|7652.9|7642.9|129
1659606600000|2022-08-04 09:50:00|7659.4|7649.4|7677.1|7667.1|7677.6|7667.6|7659.4|7649.4|178
1659606900000|2022-08-04 09:55:00|7676.9|7666.9|7675.9|7665.9|7680.1|7670.1|7669.1|7659.1|252
1659607200000|2022-08-04 10:00:00|7675.6|7665.6|7683.9|7673.9|7684.1|7674.1|7675.6|7665.6|236
1659607500000|2022-08-04 10:05:00|7684.1|7674.1|7681.1|7671.1|7686.1|7676.1|7680.9|7670.9|194
1659607800000|2022-08-04 10:10:00|7681.4|7671.4|7678.4|7668.4|7681.9|7671.9|7675.9|7665.9|236
1659608100000|2022-08-04 10:15:00|7678.1|7668.1|7675.4|7665.4|7684.4|7674.4|7674.4|7664.4|195
1659608400000|2022-08-04 10:20:00|7675.1|7665.1|7671.9|7661.9|7677.4|7667.4|7671.9|7661.9|174
1659608700000|2022-08-04 10:25:00|7671.6|7661.6|7682.1|7672.1|7682.9|7672.9|7671.6|7661.6|174
1659609000000|2022-08-04 10:30:00|7682.4|7672.4|7684.4|7674.4|7686.6|7676.6|7680.1|7670.1|197
1659609300000|2022-08-04 10:35:00|7684.1|7674.1|7688.1|7678.1|7690.9|7680.9|7681.9|7671.9|182
1659609600000|2022-08-04 10:40:00|7687.9|7677.9|7685.6|7675.6|7689.1|7679.1|7683.1|7673.1|180
1659609900000|2022-08-04 10:45:00|7686.4|7676.4|7683.9|7673.9|7686.4|7676.4|7680.4|7670.4|170
1659610200000|2022-08-04 10:50:00|7683.6|7673.6|7676.1|7666.1|7684.1|7674.1|7674.9|7664.9|156
1659610500000|2022-08-04 10:55:00|7675.9|7665.9|7683.4|7673.4|7684.4|7674.4|7675.9|7665.9|181
1659610800000|2022-08-04 11:00:00|7683.6|7673.6|7681.1|7671.1|7684.6|7674.6|7677.4|7667.4|356
1659611100000|2022-08-04 11:05:00|7681.4|7671.4|7675.1|7665.1|7684.4|7674.4|7670.9|7660.9|321
1659611400000|2022-08-04 11:10:00|7675.4|7665.4|7667.4|7657.4|7675.4|7665.4|7665.9|7655.9|221
1659611700000|2022-08-04 11:15:00|7667.6|7657.6|7683.6|7673.6|7683.9|7673.9|7667.6|7657.6|187
1659612000000|2022-08-04 11:20:00|7683.9|7673.9|7678.9|7668.9|7684.6|7674.6|7678.9|7668.9|160
1659612300000|2022-08-04 11:25:00|7678.6|7668.6|7662.9|7652.9|7678.6|7668.6|7660.9|7650.9|252
1659612600000|2022-08-04 11:30:00|7663.1|7653.1|7661.9|7651.9|7675.1|7665.1|7658.1|7648.1|248
1659612900000|2022-08-04 11:35:00|7662.1|7652.1|7653.9|7643.9|7662.1|7652.1|7651.1|7641.1|270
1659613200000|2022-08-04 11:40:00|7654.1|7644.1|7656.4|7646.4|7658.4|7648.4|7651.1|7641.1|237
1659613500000|2022-08-04 11:45:00|7656.6|7646.6|7661.4|7651.4|7661.9|7651.9|7653.1|7643.1|243
1659613800000|2022-08-04 11:50:00|7661.1|7651.1|7657.4|7647.4|7666.1|7656.1|7656.9|7646.9|300
1659614100000|2022-08-04 11:55:00|7657.6|7647.6|7662.1|7652.1|7669.9|7659.9|7654.9|7644.9|351
1659614400000|2022-08-04 12:00:00|7662.4|7652.4|7674.1|7664.1|7675.1|7665.1|7661.6|7651.6|271
1659614700000|2022-08-04 12:05:00|7673.1|7663.1|7673.1|7663.1|7677.1|7667.1|7671.1|7661.1|250
1659615000000|2022-08-04 12:10:00|7673.4|7663.4|7689.4|7679.4|7690.1|7680.1|7673.4|7663.4|344
1659615300000|2022-08-04 12:15:00|7689.1|7679.1|7678.4|7668.4|7689.6|7679.6|7671.6|7661.6|352
1659615600000|2022-08-04 12:20:00|7679.1|7669.1|7675.1|7665.1|7680.6|7670.6|7670.4|7660.4|310
1659615900000|2022-08-04 12:25:00|7674.9|7664.9|7679.1|7669.1|7680.6|7670.6|7673.4|7663.4|256
1659616200000|2022-08-04 12:30:00|7679.4|7669.4|7680.9|7670.9|7685.1|7675.1|7668.9|7657.4|304
1659616500000|2022-08-04 12:35:00|7681.4|7671.4|7688.9|7678.9|7689.6|7679.6|7680.4|7670.4|354
1659616800000|2022-08-04 12:40:00|7688.6|7678.6|7684.6|7674.6|7688.6|7678.6|7681.9|7671.9|280
1659617100000|2022-08-04 12:45:00|7684.9|7674.9|7690.4|7680.4|7691.4|7681.4|7677.9|7667.9|268
1659617400000|2022-08-04 12:50:00|7690.6|7680.6|7688.9|7678.9|7698.1|7688.1|7688.1|7678.1|279
1659617700000|2022-08-04 12:55:00|7689.1|7679.1|7675.4|7665.4|7690.1|7680.1|7674.4|7664.4|299
1659618000000|2022-08-04 13:00:00|7674.4|7664.4|7669.5|7659.5|7686.1|7676.1|7669|7659|713
1659618300000|2022-08-04 13:05:00|7669.1|7659.1|7660.6|7650.6|7679.4|7669.4|7650.6|7640.6|509
1659618600000|2022-08-04 13:10:00|7660.4|7650.4|7640.1|7630.1|7665.1|7655.1|7639.9|7629.9|466
1659618900000|2022-08-04 13:15:00|7639.4|7629.4|7631.4|7621.4|7646.6|7636.6|7625.9|7615.9|449
1659619200000|2022-08-04 13:20:00|7632.1|7622.1|7622.1|7612.1|7643.4|7633.4|7621.4|7611.4|462
1659619500000|2022-08-04 13:25:00|7622.4|7612.4|7619.1|7609.1|7623.8|7613.8|7614.4|7604.4|509
1659619800000|2022-08-04 13:30:00|7619.6|7609.6|7620.4|7610.4|7632.9|7622.9|7618.4|7608.4|704
1659620100000|2022-08-04 13:35:00|7620.1|7610.1|7631.1|7621.1|7632.6|7622.6|7620.1|7610.1|612
1659620400000|2022-08-04 13:40:00|7632.6|7622.6|7637.6|7627.6|7642.1|7632.1|7630.9|7620.9|650
1659620700000|2022-08-04 13:45:00|7637.4|7627.4|7665.4|7655.4|7665.4|7655.4|7634.1|7624.1|628
1659621000000|2022-08-04 13:50:00|7665.1|7655.1|7663.4|7653.4|7677.1|7667.1|7660.4|7650.4|611
1659621300000|2022-08-04 13:55:00|7663.6|7653.6|7678.4|7668.4|7678.4|7668.4|7653.6|7643.6|598
1659621600000|2022-08-04 14:00:00|7678.1|7668.1|7720.8|7710.8|7722.4|7712.4|7678.1|7668.1|662
1659621900000|2022-08-04 14:05:00|7719.1|7709.1|7722.9|7712.9|7738.4|7728.4|7718.1|7708.1|741
1659622200000|2022-08-04 14:10:00|7724.4|7714.4|7724.6|7714.6|7749.8|7737.9|7724.1|7714.1|721
1659622500000|2022-08-04 14:15:00|7723.9|7713.9|7729.1|7719.1|7736.9|7726.9|7719.9|7709.9|644
1659622800000|2022-08-04 14:20:00|7729.9|7719.9|7747.9|7737.9|7749.1|7739.1|7719.9|7709.9|568
1659623100000|2022-08-04 14:25:00|7748.4|7738.4|7781.3|7771.3|7789.4|7779.4|7742.4|7732.4|725
1659623400000|2022-08-04 14:30:00|7778.9|7768.9|7780|7770|7817.6|7807.6|7772|7762|738
1659623700000|2022-08-04 14:35:00|7777.9|7767.9|7781.6|7771.6|7796.9|7786.9|7771.8|7761.8|622
1659624000000|2022-08-04 14:40:00|7780.6|7770.6|7758.4|7748.4|7781.9|7771.9|7758.1|7748.1|642
1659624300000|2022-08-04 14:45:00|7758.6|7748.6|7769.1|7759.1|7784.1|7774.1|7757.9|7747.9|542
1659624600000|2022-08-04 14:50:00|7767.9|7757.9|7783.9|7773.9|7783.9|7773.9|7763.4|7753.4|616
1659624900000|2022-08-04 14:55:00|7784.1|7774.1|7779.9|7769.9|7790.6|7780.6|7773.6|7763.6|532
1659625200000|2022-08-04 15:00:00|7779.4|7769.4|7784.1|7774.1|7790.6|7780.6|7776.9|7766.9|468
1659625500000|2022-08-04 15:05:00|7783.9|7773.9|7778.9|7768.9|7794.4|7784.4|7778.6|7768.6|383
1659625800000|2022-08-04 15:10:00|7777.9|7767.9|7774.1|7764.1|7786.6|7776.6|7773.6|7763.6|488
1659626100000|2022-08-04 15:15:00|7773.9|7763.9|7771.1|7761.1|7775.6|7765.6|7761.9|7751.9|483
1659626400000|2022-08-04 15:20:00|7771.4|7761.4|7758.6|7748.6|7782.6|7772.6|7757.6|7747.6|474
1659626700000|2022-08-04 15:25:00|7758.9|7748.9|7746.4|7736.4|7764.9|7754.9|7740.9|7730.9|450
1659627000000|2022-08-04 15:30:00|7746.6|7736.6|7747.4|7737.4|7752.1|7742.1|7735.6|7725.6|475
1659627300000|2022-08-04 15:35:00|7747.6|7737.6|7744.1|7734.1|7751.3|7740.4|7742.6|7731.3|388
1659627600000|2022-08-04 15:40:00|7744.4|7734.4|7730.6|7720.6|7753.4|7743.4|7729.1|7719.1|410
1659627900000|2022-08-04 15:45:00|7730.9|7720.9|7728.6|7718.6|7738.1|7728.1|7725.4|7715.4|416
1659628200000|2022-08-04 15:50:00|7728.4|7718.4|7739.6|7729.6|7742.4|7732.4|7728.1|7718.1|328
1659628500000|2022-08-04 15:55:00|7739.9|7729.9|7738.6|7728.6|7745.4|7735.4|7736.1|7726.1|323
1659628800000|2022-08-04 16:00:00|7738.9|7728.9|7727.1|7717.1|7738.9|7728.9|7722.4|7712.4|396
1659629100000|2022-08-04 16:05:00|7727.4|7717.4|7734.1|7724.1|7738.1|7728.1|7726.1|7716.1|301
1659629400000|2022-08-04 16:10:00|7734.4|7724.4|7735.4|7725.4|7738.6|7728.6|7733.1|7723.1|221
1659629700000|2022-08-04 16:15:00|7735.1|7725.1|7742.6|7732.6|7744.4|7734.4|7731.4|7721.4|293
1659630000000|2022-08-04 16:20:00|7742.4|7732.4|7743.6|7733.6|7750.1|7740.1|7738.9|7728.9|290
1659630300000|2022-08-04 16:25:00|7743.4|7733.4|7741.4|7731.4|7745.6|7735.6|7736.1|7726.1|278
1659630600000|2022-08-04 16:30:00|7741.6|7731.6|7752.4|7742.4|7758.4|7748.4|7739.9|7729.9|305
1659630900000|2022-08-04 16:35:00|7751.9|7741.9|7746.9|7736.9|7755.4|7745.4|7746.1|7736.1|289
1659631200000|2022-08-04 16:40:00|7746.6|7736.6|7751.4|7741.4|7752.9|7742.9|7745.1|7735.1|310
1659631500000|2022-08-04 16:45:00|7751.6|7741.6|7739.6|7729.6|7752.6|7742.6|7736.1|7726.1|279
1659631800000|2022-08-04 16:50:00|7738.9|7728.9|7743.4|7733.4|7747.6|7737.6|7738.4|7728.4|224
1659632100000|2022-08-04 16:55:00|7743.1|7733.1|7737.6|7727.6|7745.6|7735.6|7736.9|7726.9|288
1659657600000|2022-08-05 00:00:00|7751.8|7731.8|7737.9|7727.9|7753.1|7733.1|7737.6|7724.4|80
1659657900000|2022-08-05 00:05:00|7739.3|7729.3|7751.6|7741.6|7752.4|7742.4|7739.3|7729.3|116
1659658200000|2022-08-05 00:10:00|7751.9|7741.9|7760.6|7750.6|7763.4|7753.4|7751.1|7741.1|138
1659658500000|2022-08-05 00:15:00|7760.9|7750.9|7763|7753|7766.4|7755.5|7760.4|7746.4|117
1659658800000|2022-08-05 00:20:00|7762.8|7752.8|7758.8|7748.8|7765.3|7755.3|7758|7743.8|109
1659659100000|2022-08-05 00:25:00|7759|7749|7757.3|7747.3|7761.3|7751.3|7757.3|7747.3|71
1659659400000|2022-08-05 00:30:00|7758.5|7748.5|7760.8|7750.8|7769|7757.3|7757.5|7747.5|114
1659659700000|2022-08-05 00:35:00|7761|7751|7763|7753|7766.5|7756.5|7760.8|7750.8|138
1659660000000|2022-08-05 00:40:00|7762.8|7752.8|7767.5|7757.5|7768.8|7758.8|7761.8|7751.8|96
1659660300000|2022-08-05 00:45:00|7767.8|7757.8|7766.8|7756.8|7776.9|7766.9|7766.5|7756.5|102
1659660600000|2022-08-05 00:50:00|7767|7757|7763.3|7753.3|7769.5|7759.5|7761|7751|129
1659660900000|2022-08-05 00:55:00|7762.8|7752.8|7762.3|7752.3|7764.8|7754.8|7760.8|7750.8|164
1659661200000|2022-08-05 01:00:00|7762|7752|7770|7760|7775.9|7765.9|7760.3|7750.3|409
1659661500000|2022-08-05 01:05:00|7770.3|7760.3|7759.3|7749.3|7772.3|7762.3|7756.8|7746.8|290
1659661800000|2022-08-05 01:10:00|7759.8|7749.8|7754.8|7744.8|7761.1|7749.8|7748.3|7738.3|299
1659662100000|2022-08-05 01:15:00|7755|7745|7782.5|7772.5|7783.8|7772.5|7753.5|7743.5|337
1659662400000|2022-08-05 01:20:00|7782|7772|7787.5|7777.5|7790.8|7778.8|7778.3|7768.3|242
1659662700000|2022-08-05 01:25:00|7788|7778|7799|7789|7803.3|7793.3|7788|7778|374
1659663000000|2022-08-05 01:30:00|7798.8|7788.8|7794.3|7784.3|7806.8|7796.8|7790|7776.9|355
1659663300000|2022-08-05 01:35:00|7794.5|7784.5|7787.5|7777.5|7801.3|7791.3|7787.3|7777.3|351
1659663600000|2022-08-05 01:40:00|7787.3|7777.3|7790|7780|7799.3|7789.3|7786.8|7776.8|252
1659663900000|2022-08-05 01:45:00|7790.3|7780.3|7788.5|7778.5|7790.3|7780.3|7781.3|7771.3|260
1659664200000|2022-08-05 01:50:00|7788.3|7778.3|7783.5|7773.5|7797.1|7785.3|7783.5|7773.5|258
1659664500000|2022-08-05 01:55:00|7783.3|7773.3|7777|7767|7784|7774|7770|7758.9|277
1659664800000|2022-08-05 02:00:00|7776.5|7766.5|7777|7767|7780.3|7770.3|7770.5|7760.5|244
1659665100000|2022-08-05 02:05:00|7776.8|7766.8|7777|7767|7785.3|7775.3|7775.5|7765.1|231
1659665400000|2022-08-05 02:10:00|7776.8|7766.8|7787.5|7777.5|7788.3|7778.3|7775|7765|254
1659665700000|2022-08-05 02:15:00|7787.8|7777.8|7780.8|7770.8|7787.8|7777.8|7780|7770|105
1659666000000|2022-08-05 02:20:00|7780.5|7770.5|7780.5|7770.5|7784.8|7774.8|7780.3|7770.3|124
1659666300000|2022-08-05 02:25:00|7780.3|7770.3|7780.3|7770.3|7781.3|7771.3|7777.3|7767.3|83
1659666600000|2022-08-05 02:30:00|7780.5|7770.5|7800.5|7790.5|7803.5|7793.5|7780.5|7770.5|289
1659666900000|2022-08-05 02:35:00|7799.5|7789.5|7827.3|7817.3|7828.8|7818.8|7796.8|7786.8|420
1659667200000|2022-08-05 02:40:00|7828|7818|7824.3|7814.3|7830.5|7820.5|7823.5|7808.3|359
1659667500000|2022-08-05 02:45:00|7824.8|7814.8|7819|7809|7825.8|7815.8|7813.3|7803.3|319
1659667800000|2022-08-05 02:50:00|7819.3|7809.3|7822|7812|7825|7815|7817.5|7807.5|242
1659668100000|2022-08-05 02:55:00|7823.3|7813.3|7813.3|7803.3|7823.3|7813.3|7812.8|7802.8|265
1659668400000|2022-08-05 03:00:00|7813.5|7803.5|7818|7808|7823.5|7813.5|7812|7802|263
1659668700000|2022-08-05 03:05:00|7817.8|7807.8|7808.3|7798.3|7817.8|7807.8|7805.8|7795.8|276
1659669000000|2022-08-05 03:10:00|7808.5|7798.5|7810.8|7800.8|7813.3|7803.3|7801|7791|257
1659669300000|2022-08-05 03:15:00|7811.3|7801.3|7820.3|7810.3|7822.3|7812.3|7810.8|7800.8|265
1659669600000|2022-08-05 03:20:00|7820.5|7810.5|7821.8|7811.8|7824.3|7814.3|7813.8|7803.8|251
1659669900000|2022-08-05 03:25:00|7822|7812|7825.3|7815.3|7830.5|7820.5|7820.5|7810.5|230
1659670200000|2022-08-05 03:30:00|7825.5|7815.5|7825.3|7815.3|7825.5|7815.5|7821.3|7811.3|98
1659670500000|2022-08-05 03:35:00|7825.5|7815.5|7828.3|7818.3|7828.8|7818.8|7822.5|7812.5|105
1659670800000|2022-08-05 03:40:00|7828.5|7818.5|7825.5|7815.5|7829.5|7819.5|7823.8|7813.8|123
1659671100000|2022-08-05 03:45:00|7825|7815|7817.8|7807.8|7825.3|7815.3|7817.8|7807.8|86
1659671400000|2022-08-05 03:50:00|7818|7808|7817.5|7807.5|7820.8|7810.8|7816.5|7806.5|68
1659671700000|2022-08-05 03:55:00|7817.3|7807.3|7817|7807|7819|7809|7815|7805|68
1659672000000|2022-08-05 04:00:00|7817.3|7807.3|7816|7806|7819|7809|7814.5|7804.5|82
1659672300000|2022-08-05 04:05:00|7815.5|7805.5|7816.8|7806.8|7817|7807|7812.8|7802.8|96
1659672600000|2022-08-05 04:10:00|7817.3|7807.3|7814.3|7804.3|7817.3|7807.3|7814.3|7804.3|66
1659672900000|2022-08-05 04:15:00|7814|7804|7814.3|7804.3|7814.5|7804.5|7812.5|7802.5|32
1659673200000|2022-08-05 04:20:00|7814|7804|7808.8|7798.8|7814|7804|7808.5|7798.5|38
1659673500000|2022-08-05 04:25:00|7809.3|7799.3|7807|7797|7809.3|7799.3|7807|7797|68
1659673800000|2022-08-05 04:30:00|7806.8|7796.8|7810|7800|7810.8|7800.8|7805.8|7795.8|101
1659674100000|2022-08-05 04:35:00|7810.3|7800.3|7810.5|7800.5|7810.8|7800.8|7806.5|7796.5|94
1659674400000|2022-08-05 04:40:00|7810.8|7800.8|7812.3|7802.3|7813|7803|7807.5|7797.5|74
1659674700000|2022-08-05 04:45:00|7812.5|7802.5|7812.5|7802.5|7813|7803|7810.3|7800.3|84
1659675000000|2022-08-05 04:50:00|7812.3|7802.3|7811.8|7801.8|7813.3|7803.3|7808.8|7798.8|82
1659675300000|2022-08-05 04:55:00|7811.5|7801.5|7815.3|7805.3|7816.8|7806.8|7810.3|7800.3|112
1659675600000|2022-08-05 05:00:00|7815.5|7805.5|7810.8|7800.8|7817.3|7807.3|7807.5|7797.5|178
1659675900000|2022-08-05 05:05:00|7810.5|7800.5|7804.5|7794.5|7811|7801|7803|7793|111
1659676200000|2022-08-05 05:10:00|7804.3|7794.3|7804.3|7794.3|7807|7797|7802.5|7792.5|126
1659676500000|2022-08-05 05:15:00|7804.8|7794.8|7802.5|7792.5|7805.5|7795.5|7802.3|7792.3|86
1659676800000|2022-08-05 05:20:00|7802.3|7792.3|7805.5|7795.5|7807|7797|7800.3|7790.3|170
1659677100000|2022-08-05 05:25:00|7805.8|7795.8|7807.3|7797.3|7808.5|7798.5|7803.3|7793.3|140
1659677400000|2022-08-05 05:30:00|7807.5|7797.5|7803|7793|7811.8|7801.8|7797.5|7787.5|330
1659677700000|2022-08-05 05:35:00|7803.3|7793.3|7837.8|7827.8|7841.3|7828.5|7803|7793|235
1659678000000|2022-08-05 05:40:00|7838|7828|7854.3|7844.3|7854.3|7844.3|7832.5|7822.5|331
1659678300000|2022-08-05 05:45:00|7857.5|7847.5|7853.5|7843.5|7863.8|7853.8|7850.5|7840.5|400
1659678600000|2022-08-05 05:50:00|7855.3|7845.3|7854|7844|7858.3|7848.3|7846.8|7836.8|274
1659678900000|2022-08-05 05:55:00|7854.3|7844.3|7851|7841|7859.8|7847.3|7846.3|7836.3|327
1659679200000|2022-08-05 06:00:00|7850.5|7840.5|7852|7842|7853.3|7843.3|7843.8|7833.8|283
1659679500000|2022-08-05 06:05:00|7851.8|7841.8|7844|7834|7851.8|7841.8|7841.3|7831.3|189
1659679800000|2022-08-05 06:10:00|7844.3|7834.3|7853|7843|7853.8|7843.8|7840|7830|256
1659680100000|2022-08-05 06:15:00|7852.8|7842.8|7862.5|7852.5|7871.3|7861.3|7849.3|7839.3|366
1659680400000|2022-08-05 06:20:00|7862.8|7852.8|7855|7845|7863.3|7853.3|7844.8|7834.8|314
1659680700000|2022-08-05 06:25:00|7854.8|7844.8|7856.5|7846.5|7859.3|7849.3|7844|7834|285
1659681000000|2022-08-05 06:30:00|7856.3|7846.3|7850|7840|7858.6|7848|7848.3|7833.9|302
1659681300000|2022-08-05 06:35:00|7849.8|7839.8|7857.5|7847.5|7858|7848|7844.8|7834.8|312
1659681600000|2022-08-05 06:40:00|7858|7848|7861.5|7851.5|7870.1|7858.3|7856.8|7846.8|371
1659681900000|2022-08-05 06:45:00|7861.3|7851.3|7843.5|7833.5|7868.5|7858.5|7843.5|7833.5|390
1659682200000|2022-08-05 06:50:00|7843|7833|7846.5|7836.5|7848.8|7838.8|7839.3|7829.3|337
1659682500000|2022-08-05 06:55:00|7846.3|7836.3|7840.4|7830.4|7846.5|7836.5|7837.1|7827.1|365
1659682800000|2022-08-05 07:00:00|7839.1|7829.1|7837.9|7827.9|7842.4|7832.4|7828.9|7818.9|270
1659683100000|2022-08-05 07:05:00|7838.1|7828.1|7846.1|7836.1|7848.6|7838.6|7834.9|7824.9|251
1659683400000|2022-08-05 07:10:00|7846.8|7836.8|7843.9|7833.9|7851.1|7841.1|7836.6|7826.6|219
1659683700000|2022-08-05 07:15:00|7844.4|7834.4|7849.4|7839.4|7856.6|7846.6|7843.9|7833.9|201
1659684000000|2022-08-05 07:20:00|7849.6|7839.6|7857.6|7847.6|7857.9|7847.9|7847.9|7837.9|256
1659684300000|2022-08-05 07:25:00|7857.4|7847.4|7839.6|7829.6|7857.6|7847.6|7839.6|7829.6|227
1659684600000|2022-08-05 07:30:00|7839.4|7829.4|7824.6|7814.6|7839.4|7829.4|7821.1|7811.1|195
1659684900000|2022-08-05 07:35:00|7824.4|7814.4|7831.1|7821.1|7831.6|7821.6|7821.4|7811.4|215
1659685200000|2022-08-05 07:40:00|7830.9|7820.9|7826.1|7816.1|7838.6|7828.6|7825.6|7815.6|232
1659685500000|2022-08-05 07:45:00|7825.9|7815.9|7821.1|7811.1|7831.4|7821.4|7820.6|7810.6|216
1659685800000|2022-08-05 07:50:00|7820.9|7810.9|7814.1|7804.1|7822.9|7812.9|7813.1|7803.1|167
1659686100000|2022-08-05 07:55:00|7814.4|7804.4|7811.4|7801.4|7819.6|7809.6|7808.9|7798.9|256
1659686400000|2022-08-05 08:00:00|7811.1|7801.1|7809.4|7799.4|7814.1|7804.1|7805.6|7795.6|257
1659686700000|2022-08-05 08:05:00|7809.1|7799.1|7802.4|7792.4|7811.6|7801.6|7801.9|7791.9|195
1659687000000|2022-08-05 08:10:00|7802.1|7792.1|7800.9|7790.9|7804.1|7794.1|7794.6|7784.6|240
1659687300000|2022-08-05 08:15:00|7800.6|7790.6|7797.6|7787.6|7805.1|7795.1|7790.4|7780.4|283
1659687600000|2022-08-05 08:20:00|7797.4|7787.4|7790.4|7780.4|7798.4|7788.4|7785.4|7775.4|253
1659687900000|2022-08-05 08:25:00|7790.6|7780.6|7793.6|7783.6|7798.1|7788.1|7789.4|7779.4|224
1659688200000|2022-08-05 08:30:00|7793.9|7783.9|7795.4|7785.4|7795.6|7785.6|7785.9|7775.9|249
1659688500000|2022-08-05 08:35:00|7795.6|7785.6|7790.6|7780.6|7796.9|7786.9|7787.9|7777.9|211
1659688800000|2022-08-05 08:40:00|7790.4|7780.4|7794.4|7784.4|7796.4|7786.4|7785.6|7775.6|208
1659689100000|2022-08-05 08:45:00|7794.1|7784.1|7795.1|7785.1|7797.6|7787.6|7790.9|7780.9|205
1659689400000|2022-08-05 08:50:00|7794.9|7784.9|7800.9|7790.9|7802.6|7792.6|7793.9|7783.9|203
1659689700000|2022-08-05 08:55:00|7801.1|7791.1|7797.4|7787.4|7801.4|7791.4|7792.9|7782.9|218
1659690000000|2022-08-05 09:00:00|7797.6|7787.6|7793.1|7783.1|7800.9|7790.9|7790.1|7780.1|239
1659690300000|2022-08-05 09:05:00|7792.9|7782.9|7787.4|7777.4|7792.9|7782.9|7783.9|7773.9|192
1659690600000|2022-08-05 09:10:00|7787.1|7777.1|7787.9|7777.9|7792.1|7782.1|7784.9|7774.9|202
1659690900000|2022-08-05 09:15:00|7787.4|7777.4|7789.1|7779.1|7789.6|7779.6|7785.1|7775.1|195
1659691200000|2022-08-05 09:20:00|7789.4|7779.4|7792.4|7782.4|7797.1|7787.1|7785.6|7775.6|166
1659691500000|2022-08-05 09:25:00|7792.1|7782.1|7794.9|7784.9|7796.1|7786.1|7791.6|7781.6|113
1659691800000|2022-08-05 09:30:00|7794.6|7784.6|7789.1|7779.1|7794.6|7784.6|7788.1|7778.1|193
1659692100000|2022-08-05 09:35:00|7789.4|7779.4|7789.4|7779.4|7791.4|7781.4|7786.6|7776.6|175
1659692400000|2022-08-05 09:40:00|7789.6|7779.6|7789.9|7779.9|7794.6|7784.6|7788.4|7778.4|198
1659692700000|2022-08-05 09:45:00|7789.6|7779.6|7783.1|7773.1|7790.1|7780.1|7778.9|7768.9|149
1659693000000|2022-08-05 09:50:00|7782.9|7772.9|7777.4|7767.4|7784.4|7774.4|7776.4|7766.4|216
1659693300000|2022-08-05 09:55:00|7778.1|7768.1|7778.9|7768.9|7782.1|7772.1|7775.1|7765.1|171
1659693600000|2022-08-05 10:00:00|7778.6|7768.6|7781.1|7771.1|7782.1|7772.1|7775.4|7765.4|237
1659693900000|2022-08-05 10:05:00|7781.4|7771.4|7779.4|7769.4|7781.4|7771.4|7777.4|7767.4|192
1659694200000|2022-08-05 10:10:00|7779.1|7769.1|7775.9|7765.9|7781.1|7771.1|7775.9|7765.9|172
1659694500000|2022-08-05 10:15:00|7775.6|7765.6|7793.6|7783.6|7796.1|7786.1|7775.6|7765.6|167
1659694800000|2022-08-05 10:20:00|7793.1|7783.1|7784.4|7774.4|7793.6|7783.6|7784.4|7774.4|188
1659695100000|2022-08-05 10:25:00|7784.6|7774.6|7791.6|7781.6|7792.6|7782.6|7782.1|7772.1|194
1659695400000|2022-08-05 10:30:00|7791.4|7781.4|7784.9|7774.9|7792.6|7782.6|7784.9|7774.9|198
1659695700000|2022-08-05 10:35:00|7785.1|7775.1|7776.4|7766.4|7786.6|7776.6|7775.9|7765.9|183
1659696000000|2022-08-05 10:40:00|7776.1|7766.1|7779.1|7769.1|7780.1|7770.1|7775.4|7765.4|234
1659696300000|2022-08-05 10:45:00|7778.9|7768.9|7776.4|7766.4|7780.1|7770.1|7775.4|7765.4|193
1659696600000|2022-08-05 10:50:00|7776.1|7766.1|7778.6|7768.6|7780.4|7770.4|7775.6|7765.6|202
1659696900000|2022-08-05 10:55:00|7778.9|7768.9|7784.1|7774.1|7786.1|7776.1|7775.9|7765.9|282
1659697200000|2022-08-05 11:00:00|7783.9|7773.9|7780.4|7770.4|7787.6|7777.6|7778.1|7768.1|282
1659697500000|2022-08-05 11:05:00|7780.6|7770.6|7784.9|7774.9|7786.1|7776.1|7778.4|7768.4|251
1659697800000|2022-08-05 11:10:00|7784.6|7774.6|7789.4|7779.4|7789.6|7779.6|7781.6|7771.6|209
1659698100000|2022-08-05 11:15:00|7789.1|7779.1|7791.4|7781.4|7793.4|7783.4|7789.1|7779.1|188
1659698400000|2022-08-05 11:20:00|7791.6|7781.6|7793.4|7783.4|7793.4|7783.4|7789.4|7779.4|132
1659698700000|2022-08-05 11:25:00|7793.1|7783.1|7804.1|7794.1|7808.6|7798.6|7792.9|7782.9|265
1659699000000|2022-08-05 11:30:00|7804.4|7794.4|7824.3|7814.3|7831|7821|7803.6|7793.6|388
1659699300000|2022-08-05 11:35:00|7824.5|7814.5|7849.9|7839.9|7852.8|7842.4|7819.5|7809.5|253
1659699600000|2022-08-05 11:40:00|7849.6|7839.6|7851.1|7841.1|7851.6|7841.6|7848.1|7838.1|197
1659699900000|2022-08-05 11:45:00|7851.4|7841.4|7859.4|7849.4|7861.9|7851.9|7846.9|7836.9|264
1659700200000|2022-08-05 11:50:00|7859.6|7849.6|7863.4|7853.4|7871.9|7861.9|7859.6|7849.6|270
1659700500000|2022-08-05 11:55:00|7863.1|7853.1|7879.6|7869.6|7882.1|7872.1|7862.4|7852.4|201
1659700800000|2022-08-05 12:00:00|7879.9|7869.9|7893.6|7883.6|7898.9|7888.9|7867.9|7854|300
1659701100000|2022-08-05 12:05:00|7893.9|7883.9|7898.4|7888.4|7907.8|7897.8|7887.9|7877.9|373
1659701400000|2022-08-05 12:10:00|7899.9|7889.9|7914.4|7904.4|7920.4|7910.4|7899.6|7889.6|316
1659701700000|2022-08-05 12:15:00|7913.9|7903.9|7938.9|7928.9|7943.6|7933.6|7911.9|7901.9|346
1659702000000|2022-08-05 12:20:00|7939.1|7929.1|7931.4|7921.4|7949.3|7939.3|7930.1|7920.1|352
1659702300000|2022-08-05 12:25:00|7930.9|7920.9|7944.4|7924.4|7944.6|7934.6|7925.1|7915.1|269
1659702600000|2022-08-05 12:30:00|7940|7930|7880.4|7870.4|7940|7930|7876.9|7856.9|741
1659702900000|2022-08-05 12:35:00|7879.4|7869.4|7880.4|7870.4|7888.6|7878.6|7874.9|7864.9|552
1659703200000|2022-08-05 12:40:00|7880.6|7870.6|7878.6|7868.6|7887.9|7877.9|7866.9|7856.9|587
1659703500000|2022-08-05 12:45:00|7878.4|7868.4|7841.1|7831.1|7878.6|7868.6|7828.4|7818.4|548
1659703800000|2022-08-05 12:50:00|7841.4|7831.4|7816.1|7806.1|7844.1|7834.1|7802.6|7792.6|543
1659704100000|2022-08-05 12:55:00|7816.4|7806.4|7822.4|7812.4|7831.1|7821.1|7807.9|7797.9|498
1659704400000|2022-08-05 13:00:00|7821.6|7811.6|7790.6|7780.6|7823.4|7813.4|7778.6|7768.6|868
1659704700000|2022-08-05 13:05:00|7791.4|7781.4|7806.4|7796.4|7809.4|7799.4|7788.1|7775.8|598
1659705000000|2022-08-05 13:10:00|7806.1|7796.1|7775.9|7765.9|7810.9|7800.9|7775.9|7765.9|556
1659705300000|2022-08-05 13:15:00|7776.4|7766.4|7778.9|7768.9|7784.9|7774.9|7772.9|7762.9|584
1659705600000|2022-08-05 13:20:00|7779.1|7769.1|7762.9|7752.9|7781.9|7771.9|7759.4|7749.4|470
1659705900000|2022-08-05 13:25:00|7763.6|7753.6|7765.6|7755.6|7771.4|7761.4|7757.4|7747.4|448
1659706200000|2022-08-05 13:30:00|7766.1|7756.1|7777.4|7767.4|7783.6|7773.6|7765.4|7755.4|644
1659706500000|2022-08-05 13:35:00|7778.1|7768.1|7779.9|7769.9|7788.1|7778.1|7766.1|7756.1|606
1659706800000|2022-08-05 13:40:00|7779.6|7769.6|7804.4|7794.4|7805.9|7795.9|7773.4|7763.4|615
1659707100000|2022-08-05 13:45:00|7806.4|7796.4|7840.9|7830.9|7842.9|7832.9|7806.4|7796.4|631
1659707400000|2022-08-05 13:50:00|7841.4|7831.4|7841.1|7831.1|7847.9|7837.9|7832.9|7822.9|600
1659707700000|2022-08-05 13:55:00|7842.4|7832.4|7857.9|7847.9|7859.4|7849.4|7836.4|7826.4|595
1659708000000|2022-08-05 14:00:00|7858.1|7848.1|7874.1|7864.1|7875.6|7865.6|7848.1|7838.1|572
1659708300000|2022-08-05 14:05:00|7874.4|7864.4|7895.4|7885.4|7895.9|7885.9|7865.9|7855.9|621
1659708600000|2022-08-05 14:10:00|7895.5|7885.5|7893.9|7883.9|7901.9|7891.9|7886.1|7876.1|565
1659708900000|2022-08-05 14:15:00|7893.6|7883.6|7888.6|7878.6|7904.4|7894.4|7879.6|7869.6|606
1659709200000|2022-08-05 14:20:00|7888.9|7878.9|7899.4|7889.4|7911.6|7901.6|7888.9|7878.9|514
1659709500000|2022-08-05 14:25:00|7899.1|7889.1|7907.4|7897.4|7907.4|7897.4|7891.1|7881.1|501
1659709800000|2022-08-05 14:30:00|7907.6|7897.6|7897.6|7887.6|7919.9|7909.9|7896.4|7886.4|517
1659710100000|2022-08-05 14:35:00|7897.9|7887.9|7924.4|7914.4|7925.4|7915.4|7897.4|7887.4|488
1659710400000|2022-08-05 14:40:00|7924.9|7914.9|7938.9|7928.9|7952.4|7942.4|7924.4|7914.4|574
1659710700000|2022-08-05 14:45:00|7939.4|7929.4|7937.6|7927.6|7945.6|7935.6|7933.6|7923.6|577
1659711000000|2022-08-05 14:50:00|7937.9|7927.9|7930.9|7920.9|7944.4|7934.4|7919.1|7909.1|586
1659711300000|2022-08-05 14:55:00|7931.1|7921.1|7934.1|7924.1|7935.1|7925.1|7920.9|7910.9|491
1659711600000|2022-08-05 15:00:00|7933.1|7923.1|7911.1|7901.1|7937.1|7927.1|7906.9|7896.9|498
1659711900000|2022-08-05 15:05:00|7910.4|7900.4|7908.6|7898.6|7914.4|7904.4|7898.1|7888.1|410
1659712200000|2022-08-05 15:10:00|7909.1|7899.1|7902.1|7892.1|7913.1|7903.1|7898.4|7888.4|427
1659712500000|2022-08-05 15:15:00|7902.4|7892.4|7892.9|7882.9|7908.1|7898.1|7891.6|7881.6|416
1659712800000|2022-08-05 15:20:00|7892.4|7882.4|7883.9|7873.9|7893.9|7883.9|7878.1|7868.1|491
1659713100000|2022-08-05 15:25:00|7884.1|7874.1|7870.9|7860.9|7884.1|7874.1|7867.6|7857.6|542
1659713400000|2022-08-05 15:30:00|7870.1|7860.1|7874.1|7864.1|7885.6|7875.6|7869.6|7859.6|460
1659713700000|2022-08-05 15:35:00|7873.9|7863.9|7876.1|7866.1|7876.9|7866.9|7868.9|7858.9|477
1659714000000|2022-08-05 15:40:00|7875.9|7865.9|7878.9|7868.9|7882.1|7872.1|7868.1|7858.1|433
1659714300000|2022-08-05 15:45:00|7878.6|7868.6|7874.1|7864.1|7880.4|7870.4|7872.4|7862.4|452
1659714600000|2022-08-05 15:50:00|7873.9|7863.9|7883.4|7873.4|7889.9|7879.9|7873.9|7863.9|462
1659714900000|2022-08-05 15:55:00|7883.6|7873.6|7878.4|7868.4|7883.9|7873.9|7875.9|7865.9|421
1659715200000|2022-08-05 16:00:00|7878.6|7868.6|7882.4|7872.4|7884.9|7874.9|7877.4|7867.4|322
1659715500000|2022-08-05 16:05:00|7882.6|7872.6|7873.4|7863.4|7888.1|7878.1|7871.6|7861.6|364
1659715800000|2022-08-05 16:10:00|7873.6|7863.6|7879.1|7869.1|7879.6|7869.6|7873.6|7863.6|343
1659716100000|2022-08-05 16:15:00|7879.4|7869.4|7879.1|7869.1|7879.9|7869.9|7874.1|7864.1|280
1659716400000|2022-08-05 16:20:00|7879.4|7869.4|7871.4|7861.4|7883.4|7873.4|7870.9|7860.9|296
1659716700000|2022-08-05 16:25:00|7871.6|7861.6|7872.6|7862.6|7876.4|7866.4|7871.1|7861.1|300
1659717000000|2022-08-05 16:30:00|7872.4|7862.4|7872.1|7862.1|7873.9|7863.9|7868.9|7858.9|282
1659717300000|2022-08-05 16:35:00|7871.9|7861.9|7868.9|7858.9|7873.6|7863.6|7868.4|7858.4|282
1659717600000|2022-08-05 16:40:00|7868.4|7858.4|7873.4|7863.4|7873.9|7863.9|7867.6|7857.6|310
1659717900000|2022-08-05 16:45:00|7872.9|7862.9|7887.9|7877.9|7888.9|7878.9|7872.4|7862.4|327
1659718200000|2022-08-05 16:50:00|7888.1|7878.1|7890.1|7880.1|7896.6|7886.6|7886.9|7876.9|325
1659718500000|2022-08-05 16:55:00|7889.9|7879.9|7887.9|7877.9|7890.4|7880.4|7884.3|7874.3|335
1659916800000|2022-08-08 00:00:00|7897.4|7875.4|7871.9|7861.9|7897.4|7875.4|7870.9|7850.9|62
1659917100000|2022-08-08 00:05:00|7872.1|7862.1|7873|7863|7876|7866|7871.8|7861.8|88
1659917400000|2022-08-08 00:10:00|7873.3|7863.3|7880.3|7870.3|7880.3|7870.3|7873.3|7863.3|79
1659917700000|2022-08-08 00:15:00|7880.5|7870.5|7888|7878|7889.3|7879.3|7879.5|7868.9|167
1659918000000|2022-08-08 00:20:00|7888.3|7878.3|7886|7876|7888.5|7878.5|7886|7876|58
1659918300000|2022-08-08 00:25:00|7885.5|7875.5|7876.5|7866.5|7885.5|7875.5|7876|7866|140
1659918600000|2022-08-08 00:30:00|7876.3|7866.3|7877.8|7867.8|7879.5|7869.5|7873.3|7863.3|152
1659918900000|2022-08-08 00:35:00|7877.5|7867.5|7881.8|7871.8|7884.5|7874.5|7875.8|7865.8|167
1659919200000|2022-08-08 00:40:00|7882|7872|7883.5|7873.5|7885.8|7875.8|7878.8|7868.8|166
1659919500000|2022-08-08 00:45:00|7883.3|7873.3|7883.5|7873.5|7884.3|7874.3|7880.8|7870.8|106
1659919800000|2022-08-08 00:50:00|7883.8|7873.8|7890.8|7880.8|7890.8|7880.8|7883.3|7873.3|142
1659920100000|2022-08-08 00:55:00|7890.5|7880.5|7890.8|7880.8|7891.3|7881.3|7887.5|7877.5|129
1659920400000|2022-08-08 01:00:00|7890.5|7880.5|7857.9|7847.9|7890.5|7880.5|7843.8|7831.3|621
1659920700000|2022-08-08 01:05:00|7857.6|7847.6|7864.8|7854.8|7875.5|7865.5|7844.9|7834.9|429
1659921000000|2022-08-08 01:10:00|7864.5|7854.5|7865|7855|7865.3|7855.3|7850|7840|384
1659921300000|2022-08-08 01:15:00|7864.8|7854.8|7874|7864|7877|7866.8|7860.3|7845.5|409
1659921600000|2022-08-08 01:20:00|7873.8|7863.8|7871.5|7861.5|7884.1|7870.8|7861.6|7851|316
1659921900000|2022-08-08 01:25:00|7871.3|7861.3|7877.3|7867.3|7878.3|7868.3|7868|7858|166
1659922200000|2022-08-08 01:30:00|7877.5|7867.5|7875.5|7865.5|7879.8|7869.8|7871.3|7861.3|189
1659922500000|2022-08-08 01:35:00|7875.3|7865.3|7881|7871|7884.3|7874.3|7874.8|7864.8|191
1659922800000|2022-08-08 01:40:00|7880.3|7870.3|7905|7895|7908.3|7898.3|7880.3|7870.3|320
1659923100000|2022-08-08 01:45:00|7904.8|7894.8|7899.8|7889.8|7917.8|7907.8|7893.3|7883.3|350
1659923400000|2022-08-08 01:50:00|7900|7890|7897|7887|7903.5|7893.5|7894.5|7884.5|226
1659923700000|2022-08-08 01:55:00|7897.3|7887.3|7910|7900|7910|7900|7895.5|7885.5|264
1659924000000|2022-08-08 02:00:00|7909.8|7899.8|7888.8|7878.8|7913|7903|7888|7878|331
1659924300000|2022-08-08 02:05:00|7888.5|7878.5|7885.3|7875.3|7892.3|7882.3|7881.3|7870.5|361
1659924600000|2022-08-08 02:10:00|7884.8|7874.8|7885|7875|7885.8|7875.8|7873.5|7863.5|278
1659924900000|2022-08-08 02:15:00|7884.5|7874.5|7884|7874|7890.3|7880.3|7884|7874|151
1659925200000|2022-08-08 02:20:00|7883.8|7873.8|7888.3|7878.3|7889.8|7879.8|7883.5|7873.5|149
1659925500000|2022-08-08 02:25:00|7888.5|7878.5|7888|7878|7891.5|7881.5|7885.8|7875.8|149
1659925800000|2022-08-08 02:30:00|7887|7877|7891|7881|7894.8|7884.8|7876.3|7866.3|294
1659926100000|2022-08-08 02:35:00|7890.8|7880.8|7891.5|7881.5|7896|7886|7888.5|7878.5|199
1659926400000|2022-08-08 02:40:00|7891.8|7881.8|7886|7876|7894|7884|7882.5|7872.5|178
1659926700000|2022-08-08 02:45:00|7886.3|7876.3|7882.5|7872.5|7889.5|7879.5|7882.5|7872.5|168
1659927000000|2022-08-08 02:50:00|7882.8|7872.8|7878.5|7868.5|7882.8|7872.8|7874.3|7864.3|183
1659927300000|2022-08-08 02:55:00|7877.8|7867.8|7874|7864|7879|7869|7873|7863|151
1659927600000|2022-08-08 03:00:00|7873.8|7863.8|7874.3|7864.3|7876.3|7866.3|7867.8|7855.3|168
1659927900000|2022-08-08 03:05:00|7874|7864|7872.8|7862.8|7877.1|7867.1|7870.8|7860.8|152
1659928200000|2022-08-08 03:10:00|7873|7863|7869.5|7859.5|7874.6|7864|7867.5|7853.9|149
1659928500000|2022-08-08 03:15:00|7869.8|7859.8|7869|7859|7872|7862|7866.8|7856.8|155
1659928800000|2022-08-08 03:20:00|7869.3|7859.3|7861.8|7851.8|7870.3|7860.3|7861.3|7846.5|188
1659929100000|2022-08-08 03:25:00|7861.5|7851.5|7867.8|7857.8|7867.8|7857.8|7856.3|7846.3|169
1659929400000|2022-08-08 03:30:00|7867.3|7857.3|7882|7872|7886.5|7872.8|7866.8|7856.8|74
1659929700000|2022-08-08 03:35:00|7881.8|7871.8|7880|7870|7881.8|7871.8|7877.3|7867.3|106
1659930000000|2022-08-08 03:40:00|7880.3|7870.3|7883.5|7873.5|7886|7876|7879.8|7869.8|97
1659930300000|2022-08-08 03:45:00|7883.8|7873.8|7882|7872|7884.8|7874.8|7880.8|7870.8|101
1659930600000|2022-08-08 03:50:00|7881.8|7871.8|7879.8|7869.8|7882|7872|7878.5|7868.5|104
1659930900000|2022-08-08 03:55:00|7879.5|7869.5|7879.5|7869.5|7881.3|7871.3|7879.3|7869.3|83
1659931200000|2022-08-08 04:00:00|7879.8|7869.8|7875.3|7865.3|7880.8|7870.8|7875.3|7865.3|95
1659931500000|2022-08-08 04:05:00|7875|7865|7870|7860|7875.5|7865.5|7869.8|7859.8|98
1659931800000|2022-08-08 04:10:00|7870.3|7860.3|7870.5|7860.5|7871.8|7861.8|7868|7858|104
1659932100000|2022-08-08 04:15:00|7870.8|7860.8|7870.3|7860.3|7872.5|7862.5|7870.3|7860.3|69
1659932400000|2022-08-08 04:20:00|7870.5|7860.5|7867.8|7857.8|7871.5|7861.5|7867.8|7857.8|80
1659932700000|2022-08-08 04:25:00|7868|7858|7864.5|7854.5|7869.5|7859.5|7862.5|7852.5|104
1659933000000|2022-08-08 04:30:00|7864.3|7854.3|7864|7854|7868.8|7858.8|7864|7854|72
1659933300000|2022-08-08 04:35:00|7863.5|7853.5|7866.3|7856.3|7867|7857|7863|7853|54
1659933600000|2022-08-08 04:40:00|7866.5|7856.5|7866|7856|7868.3|7858.3|7865.8|7855.8|27
1659933900000|2022-08-08 04:45:00|7866.3|7856.3|7868.5|7858.5|7870.8|7860.8|7866.3|7856.3|51
1659934200000|2022-08-08 04:50:00|7868.3|7858.3|7869.3|7859.3|7869.5|7859.5|7866.8|7856.8|55
1659934500000|2022-08-08 04:55:00|7869|7859|7876|7866|7876|7866|7869|7859|58
1659934800000|2022-08-08 05:00:00|7876.3|7866.3|7870|7860|7880.3|7870.3|7869.3|7859.3|114
1659935100000|2022-08-08 05:05:00|7870.3|7860.3|7870.5|7860.5|7871|7861|7866.8|7856.8|75
1659935400000|2022-08-08 05:10:00|7870.8|7860.8|7872.8|7862.8|7876.5|7866.5|7869.3|7859.3|117
1659935700000|2022-08-08 05:15:00|7873|7863|7874.3|7864.3|7879.3|7869.3|7872.3|7862.3|106
1659936000000|2022-08-08 05:20:00|7874|7864|7870|7860|7875.5|7865.5|7869.3|7859.3|119
1659936300000|2022-08-08 05:25:00|7869.8|7859.8|7870.8|7860.8|7874.8|7864.8|7869|7859|119
1659936600000|2022-08-08 05:30:00|7870.5|7860.5|7884.5|7874.5|7886.3|7876.3|7863.5|7853.5|363
1659936900000|2022-08-08 05:35:00|7884.8|7874.8|7879|7869|7887.3|7877.3|7870.5|7860.5|324
1659937200000|2022-08-08 05:40:00|7877.8|7867.8|7873.3|7863.3|7879|7869|7868.3|7858.3|188
1659937500000|2022-08-08 05:45:00|7873.5|7863.5|7876.5|7866.5|7883.8|7873.8|7873.5|7863.5|195
1659937800000|2022-08-08 05:50:00|7877.3|7867.3|7869.5|7859.5|7883.3|7873.3|7868.8|7858.8|221
1659938100000|2022-08-08 05:55:00|7870|7860|7869.5|7859.5|7872.5|7862.5|7864.3|7854.3|213
1659938400000|2022-08-08 06:00:00|7869.8|7859.8|7871.3|7861.3|7871.8|7861.8|7863.3|7853.3|293
1659938700000|2022-08-08 06:05:00|7871|7861|7879|7869|7879|7869|7870.3|7860.3|226
1659939000000|2022-08-08 06:10:00|7878.8|7868.8|7880.8|7870.8|7881.8|7871.8|7873.3|7863.3|228
1659939300000|2022-08-08 06:15:00|7881|7871|7883|7873|7883.8|7873.8|7874.3|7864.3|264
1659939600000|2022-08-08 06:20:00|7883.3|7873.3|7894.3|7884.3|7896.5|7886.5|7883.3|7873.3|314
1659939900000|2022-08-08 06:25:00|7895.3|7885.3|7885|7875|7897.5|7887.5|7884|7874|253
1659940200000|2022-08-08 06:30:00|7884.8|7874.8|7887|7877|7887.3|7877.3|7879.8|7869.8|271
1659940500000|2022-08-08 06:35:00|7886.8|7876.8|7889.8|7879.8|7893.5|7883.5|7885.3|7875.3|256
1659940800000|2022-08-08 06:40:00|7890|7880|7879.3|7869.3|7890.8|7880.8|7878.5|7868.5|280
1659941100000|2022-08-08 06:45:00|7879.5|7869.5|7890.8|7880.8|7893.8|7883.8|7879.5|7869.5|268
1659941400000|2022-08-08 06:50:00|7891|7881|7901|7891|7902.3|7892.3|7887|7877|282
1659941700000|2022-08-08 06:55:00|7901.3|7891.3|7902.6|7892.6|7908.4|7898.4|7900.3|7890.3|407
1659942000000|2022-08-08 07:00:00|7903.4|7893.4|7933.9|7923.9|7936.6|7926.6|7893.1|7883.1|278
1659942300000|2022-08-08 07:05:00|7934.1|7924.1|7932.4|7922.4|7938.1|7928.1|7930.6|7920.6|263
1659942600000|2022-08-08 07:10:00|7932.6|7922.6|7923.4|7913.4|7938.1|7928.1|7923.4|7913.4|266
1659942900000|2022-08-08 07:15:00|7923.6|7913.6|7923.1|7913.1|7926.6|7916.6|7914.9|7904.9|275
1659943200000|2022-08-08 07:20:00|7924.6|7914.6|7914.4|7904.4|7924.6|7914.6|7912.9|7902.9|246
1659943500000|2022-08-08 07:25:00|7914.1|7904.1|7918.9|7908.9|7919.1|7909.1|7911.1|7901.1|251
1659943800000|2022-08-08 07:30:00|7918.6|7908.6|7908.4|7898.4|7918.6|7908.6|7906.9|7896.9|239
1659944100000|2022-08-08 07:35:00|7908.1|7898.1|7898.9|7888.9|7908.9|7898.9|7898.6|7888.6|193
1659944400000|2022-08-08 07:40:00|7899.1|7889.1|7905.1|7895.1|7906.9|7896.9|7898.6|7888.6|171
1659944700000|2022-08-08 07:45:00|7905.4|7895.4|7909.9|7899.9|7910.9|7900.9|7904.9|7894.9|184
1659945000000|2022-08-08 07:50:00|7910.1|7900.1|7928.4|7918.4|7929.1|7919.1|7905.6|7895.6|187
1659945300000|2022-08-08 07:55:00|7929.4|7919.4|7929.9|7919.9|7932.4|7922.4|7922.4|7912.4|267
1659945600000|2022-08-08 08:00:00|7929.6|7919.6|7911.4|7901.4|7929.9|7919.9|7908.9|7898.9|280
1659945900000|2022-08-08 08:05:00|7911.6|7901.6|7900.6|7890.6|7919.6|7909.6|7898.6|7888.6|192
1659946200000|2022-08-08 08:10:00|7900.1|7890.1|7880.1|7870.1|7900.9|7890.9|7879.1|7869.1|176
1659946500000|2022-08-08 08:15:00|7879.9|7869.9|7877.9|7867.9|7882.6|7872.6|7876.4|7866.4|194
1659946800000|2022-08-08 08:20:00|7878.1|7868.1|7876.6|7866.6|7883.1|7873.1|7874.6|7864.6|227
1659947100000|2022-08-08 08:25:00|7876.9|7866.9|7868.4|7858.4|7877.1|7867.1|7866.4|7856.4|193
1659947400000|2022-08-08 08:30:00|7868.6|7858.6|7874.1|7864.1|7878.6|7868.6|7868.6|7858.6|202
1659947700000|2022-08-08 08:35:00|7874.4|7864.4|7870.6|7860.6|7875.9|7865.9|7868.4|7858.4|179
1659948000000|2022-08-08 08:40:00|7870.9|7860.9|7871.6|7861.6|7875.4|7865.4|7869.4|7859.4|172
1659948300000|2022-08-08 08:45:00|7871.9|7861.9|7872.6|7862.6|7874.9|7864.9|7868.9|7858.9|195
1659948600000|2022-08-08 08:50:00|7872.9|7862.9|7861.4|7851.4|7873.4|7863.4|7861.1|7851.1|132
1659948900000|2022-08-08 08:55:00|7861.1|7851.1|7865.4|7855.4|7865.6|7855.6|7856.6|7846.6|153
1659949200000|2022-08-08 09:00:00|7865.6|7855.6|7864.4|7854.4|7867.9|7857.9|7863.4|7853.4|129
1659949500000|2022-08-08 09:05:00|7864.6|7854.6|7861.9|7851.9|7866.6|7856.6|7859.1|7849.1|136
1659949800000|2022-08-08 09:10:00|7862.1|7852.1|7861.4|7851.4|7862.4|7852.4|7849.1|7839.1|192
1659950100000|2022-08-08 09:15:00|7861.1|7851.1|7872.4|7862.4|7874.9|7864.9|7860.6|7850.6|220
1659950400000|2022-08-08 09:20:00|7872.6|7862.6|7867.9|7857.9|7873.6|7863.6|7866.9|7856.9|179
1659950700000|2022-08-08 09:25:00|7868.1|7858.1|7873.1|7863.1|7874.1|7864.1|7866.4|7856.4|205
1659951000000|2022-08-08 09:30:00|7872.9|7862.9|7870.4|7860.4|7876.9|7866.9|7867.1|7857.1|137
1659951300000|2022-08-08 09:35:00|7870.1|7860.1|7867.9|7857.9|7870.4|7860.4|7863.6|7853.6|147
1659951600000|2022-08-08 09:40:00|7868.1|7858.1|7866.9|7856.9|7869.4|7859.4|7862.9|7852.9|154
1659951900000|2022-08-08 09:45:00|7866.6|7856.6|7866.1|7856.1|7869.4|7859.4|7865.6|7855.6|147
1659952200000|2022-08-08 09:50:00|7865.9|7855.9|7869.1|7859.1|7870.1|7860.1|7863.9|7853.9|122
1659952500000|2022-08-08 09:55:00|7869.4|7859.4|7852.6|7842.6|7869.9|7859.9|7851.1|7841.1|136
1659952800000|2022-08-08 10:00:00|7852.9|7842.9|7854.1|7844.1|7858.4|7848.4|7852.1|7842.1|118
1659953100000|2022-08-08 10:05:00|7854.6|7844.6|7867.6|7857.6|7868.4|7858.4|7854.1|7844.1|164
1659953400000|2022-08-08 10:10:00|7867.9|7857.9|7861.9|7851.9|7869.4|7859.4|7861.1|7851.1|170
1659953700000|2022-08-08 10:15:00|7862.1|7852.1|7861.9|7851.9|7865.1|7855.1|7860.4|7850.4|164
1659954000000|2022-08-08 10:20:00|7861.6|7851.6|7846.4|7836.4|7862.1|7852.1|7843.6|7833.6|188
1659954300000|2022-08-08 10:25:00|7847.1|7837.1|7848.1|7838.1|7849.1|7839.1|7844.4|7834.4|115
1659954600000|2022-08-08 10:30:00|7847.9|7837.9|7848.1|7838.1|7849.9|7839.9|7843.4|7833.4|141
1659954900000|2022-08-08 10:35:00|7847.9|7837.9|7850.9|7840.9|7853.1|7843.1|7846.9|7836.9|181
1659955200000|2022-08-08 10:40:00|7851.1|7841.1|7871.4|7861.4|7871.4|7861.4|7849.9|7839.9|225
1659955500000|2022-08-08 10:45:00|7871.9|7861.9|7866.1|7856.1|7874.6|7864.6|7865.4|7855.4|181
1659955800000|2022-08-08 10:50:00|7865.9|7855.9|7862.1|7852.1|7865.9|7855.9|7855.9|7845.9|150
1659956100000|2022-08-08 10:55:00|7861.4|7851.4|7863.9|7853.9|7866.1|7856.1|7859.4|7849.4|153
1659956400000|2022-08-08 11:00:00|7863.6|7853.6|7859.4|7849.4|7864.9|7854.9|7857.9|7847.9|185
1659956700000|2022-08-08 11:05:00|7858.6|7848.6|7862.6|7852.6|7864.9|7854.9|7855.1|7845.1|237
1659957000000|2022-08-08 11:10:00|7862.9|7852.9|7863.1|7853.1|7871.1|7861.1|7859.6|7849.6|199
1659957300000|2022-08-08 11:15:00|7862.9|7852.9|7859.6|7849.6|7864.4|7854.4|7855.6|7845.6|167
1659957600000|2022-08-08 11:20:00|7860.1|7850.1|7854.4|7844.4|7860.9|7850.9|7846.6|7836.6|190
1659957900000|2022-08-08 11:25:00|7854.6|7844.6|7856.4|7846.4|7857.9|7847.9|7852.6|7842.6|199
1659958200000|2022-08-08 11:30:00|7856.1|7846.1|7854.4|7844.4|7868.4|7858.4|7852.9|7842.9|286
1659958500000|2022-08-08 11:35:00|7853.4|7843.4|7849.6|7839.6|7855.4|7845.4|7847.3|7837.3|182
1659958800000|2022-08-08 11:40:00|7849.9|7839.9|7857.1|7847.1|7857.1|7847.1|7843.6|7833.6|212
1659959100000|2022-08-08 11:45:00|7857.4|7847.4|7861.1|7851.1|7863.1|7853.1|7856.6|7846.6|163
1659959400000|2022-08-08 11:50:00|7861.4|7851.4|7866.9|7856.9|7867.9|7857.9|7860.6|7850.6|182
1659959700000|2022-08-08 11:55:00|7867.1|7857.1|7877.6|7867.6|7878.4|7868.4|7866.4|7856.4|256
1659960000000|2022-08-08 12:00:00|7878.9|7868.9|7883.4|7873.4|7887.4|7877.4|7876.1|7866.1|310
1659960300000|2022-08-08 12:05:00|7883.1|7873.1|7870.6|7860.6|7883.1|7873.1|7866.6|7856.6|260
1659960600000|2022-08-08 12:10:00|7869.1|7859.1|7861.1|7851.1|7869.6|7859.6|7857.9|7847.9|224
1659960900000|2022-08-08 12:15:00|7861.4|7851.4|7858.6|7848.6|7863.1|7853.1|7858.6|7848.6|180
1659961200000|2022-08-08 12:20:00|7859.9|7849.9|7859.9|7849.9|7866.9|7856.9|7858.4|7848.4|280
1659961500000|2022-08-08 12:25:00|7860.1|7850.1|7868.6|7858.6|7870.9|7860.9|7856.9|7846.9|271
1659961800000|2022-08-08 12:30:00|7868.4|7858.4|7868.9|7858.9|7870.9|7860.9|7865.9|7855.9|271
1659962100000|2022-08-08 12:35:00|7868.6|7858.6|7871.1|7861.1|7871.9|7861.9|7864.1|7854.1|274
1659962400000|2022-08-08 12:40:00|7871.4|7861.4|7879.4|7869.4|7879.4|7869.4|7870.4|7860.4|235
1659962700000|2022-08-08 12:45:00|7879.6|7869.6|7882.6|7872.6|7887.4|7877.4|7878.9|7868.9|287
1659963000000|2022-08-08 12:50:00|7882.4|7872.4|7885.6|7875.6|7886.4|7876.4|7879.9|7869.9|241
1659963300000|2022-08-08 12:55:00|7885.4|7875.4|7885.9|7875.9|7891.1|7881.1|7882.1|7872.1|238
1659963600000|2022-08-08 13:00:00|7885.4|7875.4|7877.9|7867.9|7888.9|7878.9|7870.4|7860.4|698
1659963900000|2022-08-08 13:05:00|7877.4|7867.4|7895.9|7885.9|7898.4|7888.4|7871.4|7861.4|623
1659964200000|2022-08-08 13:10:00|7896.6|7886.6|7902.6|7892.6|7911.9|7901.9|7891.9|7881.9|572
1659964500000|2022-08-08 13:15:00|7903.6|7893.6|7903.9|7893.9|7903.9|7893.9|7891.6|7881.6|463
1659964800000|2022-08-08 13:20:00|7904.4|7894.4|7905.1|7895.1|7908.4|7898.4|7894.4|7884.4|442
1659965100000|2022-08-08 13:25:00|7904.9|7894.9|7904.9|7894.9|7908.6|7898.6|7903.4|7893.4|374
1659965400000|2022-08-08 13:30:00|7905.1|7895.1|7930.1|7920.1|7932.9|7922.9|7900.6|7890.6|527
1659965700000|2022-08-08 13:35:00|7930.4|7920.4|7944.6|7934.6|7948.6|7938.6|7930.4|7920.4|617
1659966000000|2022-08-08 13:40:00|7944.9|7934.9|7946.1|7936.1|7948.9|7938.9|7939.1|7929.1|493
1659966300000|2022-08-08 13:45:00|7945.6|7935.6|7969.6|7959.6|7971.1|7961.1|7945.1|7935.1|538
1659966600000|2022-08-08 13:50:00|7969.9|7959.9|7972.6|7962.6|7980.4|7970.4|7962.9|7952.9|529
1659966900000|2022-08-08 13:55:00|7972.4|7962.4|7974.9|7964.9|7976.6|7966.6|7962.6|7952.6|420
1659967200000|2022-08-08 14:00:00|7974.6|7964.6|7958.6|7948.6|7979.4|7969.4|7958.4|7948.4|520
1659967500000|2022-08-08 14:05:00|7959.4|7949.4|7950.1|7940.1|7967.9|7957.9|7950.1|7940.1|520
1659967800000|2022-08-08 14:10:00|7948.9|7938.9|7960.9|7950.9|7962.4|7952.4|7946.6|7936.6|457
1659968100000|2022-08-08 14:15:00|7961.1|7951.1|7962.6|7952.6|7971.1|7961.1|7955.6|7945.6|470
1659968400000|2022-08-08 14:20:00|7962.9|7952.9|7965.9|7955.9|7965.9|7955.9|7953.9|7943.9|402
1659968700000|2022-08-08 14:25:00|7965.6|7955.6|7964.4|7954.4|7977.1|7967.1|7959.1|7949.1|509
1659969000000|2022-08-08 14:30:00|7964.9|7954.9|7966.6|7956.6|7969.6|7959.6|7956.1|7946.1|416
1659969300000|2022-08-08 14:35:00|7966.4|7956.4|7959.6|7949.6|7966.4|7956.4|7952.1|7942.1|499
1659969600000|2022-08-08 14:40:00|7959.9|7949.9|7967.1|7957.1|7968.4|7958.4|7958.1|7948.1|321
1659969900000|2022-08-08 14:45:00|7966.4|7956.4|7960.4|7950.4|7966.4|7956.4|7954.1|7944.1|344
1659970200000|2022-08-08 14:50:00|7960.6|7950.6|7975.1|7965.1|7975.4|7965.4|7960.6|7950.6|236
1659970500000|2022-08-08 14:55:00|7975.4|7965.4|7988.1|7968.1|7994.4|7974.4|7972.1|7962.1|358
1659970800000|2022-08-08 15:00:00|7988.9|7968.9|7999.9|7989.9|7999.9|7989.9|7975|7965|401
1659971100000|2022-08-08 15:05:00|8000.1|7990.1|7994.4|7984.4|8002.1|7992.1|7987.9|7977.9|471
1659971400000|2022-08-08 15:10:00|7993.9|7983.9|8007.5|7997.5|8012.4|8000|7985.6|7975.6|350
1659971700000|2022-08-08 15:15:00|8007.3|7997.3|8001.1|7991.1|8013.1|8003.1|7999.9|7989.9|373
1659972000000|2022-08-08 15:20:00|8000.9|7990.9|8015.4|8005.4|8015.9|8005.9|8000.6|7990.6|374
1659972300000|2022-08-08 15:25:00|8014.9|8004.9|8014.4|8004.4|8022.5|8012.5|8007.9|7997.9|456
1659972600000|2022-08-08 15:30:00|8014.1|8004.1|8022.4|8012.4|8022.4|8012.4|8005.1|7995.1|443
1659972900000|2022-08-08 15:35:00|8021.4|8011.4|8010.6|8000.6|8021.9|8011.9|8007.6|7997.6|382
1659973200000|2022-08-08 15:40:00|8010.4|8000.4|8003.4|7993.4|8010.4|8000.4|8002.4|7992.4|410
1659973500000|2022-08-08 15:45:00|8003.1|7993.1|7983.6|7973.6|8004.4|7994.4|7982.1|7972.1|368
1659973800000|2022-08-08 15:50:00|7983.4|7973.4|7977.6|7967.6|7986.1|7976.1|7971.1|7961.1|475
1659974100000|2022-08-08 15:55:00|7977.4|7967.4|7976.9|7966.9|7986.1|7976.1|7976.1|7966.1|346
1659974400000|2022-08-08 16:00:00|7977.1|7967.1|7979.1|7969.1|7982.6|7972.6|7968.1|7958.1|407
1659974700000|2022-08-08 16:05:00|7978.6|7968.6|7978.6|7968.6|7984.4|7974.4|7975.4|7965.4|365
1659975000000|2022-08-08 16:10:00|7978.4|7968.4|7981.9|7971.9|7983.9|7973.9|7975.4|7965.4|340
1659975300000|2022-08-08 16:15:00|7982.1|7972.1|7977.6|7967.6|7984.4|7974.4|7976.9|7966.9|301
1659975600000|2022-08-08 16:20:00|7977.1|7967.1|7976.4|7966.4|7983.9|7973.9|7975.6|7965.6|427
1659975900000|2022-08-08 16:25:00|7976.1|7966.1|7977.9|7967.9|7980.4|7970.4|7975.1|7965.1|313
1659976200000|2022-08-08 16:30:00|7977.6|7967.6|7980.1|7970.1|7980.6|7970.6|7976.1|7966.1|229
1659976500000|2022-08-08 16:35:00|7980.4|7970.4|7959.1|7949.1|7980.4|7970.4|7958.6|7948.6|341
1659976800000|2022-08-08 16:40:00|7958.9|7948.9|7961.1|7951.1|7962.4|7952.4|7955.1|7945.1|310
1659977100000|2022-08-08 16:45:00|7960.9|7950.9|7965.9|7955.9|7967.9|7957.9|7957.4|7947.4|234
1659977400000|2022-08-08 16:50:00|7965.6|7955.6|7957.9|7947.9|7967.9|7957.9|7956.6|7946.6|364
1659977700000|2022-08-08 16:55:00|7957.6|7947.6|7954.4|7944.4|7959.3|7949.3|7943.1|7933.1|498
1659978000000|2022-08-08 17:00:00|7952.6|7942.6|7947.4|7937.4|7954.9|7944.9|7944.9|7934.9|280
1659978300000|2022-08-08 17:05:00|7947|7937|7948.8|7938.8|7952.1|7942.1|7946.1|7936.1|333
1659978600000|2022-08-08 17:10:00|7948.9|7938.9|7949.1|7939.1|7951.9|7941.9|7948.5|7938.5|239
1659978900000|2022-08-08 17:15:00|7948.9|7938.9|7947.8|7937.8|7953.1|7943.1|7947.3|7937.3|286
1659979200000|2022-08-08 17:20:00|7947.6|7937.6|7946.9|7936.9|7948.9|7938.9|7943|7933|283
1659979500000|2022-08-08 17:25:00|7947.1|7937.1|7945.5|7935.5|7949.3|7939.3|7942.1|7932.1|298
1659979800000|2022-08-08 17:30:00|7944.9|7934.9|7951.5|7941.5|7952|7942|7942.4|7932.4|261
1659980100000|2022-08-08 17:35:00|7952|7942|7947.6|7937.6|7953.4|7943.4|7946.9|7936.9|326
1659980400000|2022-08-08 17:40:00|7947.4|7937.4|7951.6|7941.6|7953|7943|7944.8|7934.8|279
1659980700000|2022-08-08 17:45:00|7951.5|7941.5|7949.5|7939.5|7953.9|7943.9|7948.8|7938.8|188
1659981000000|2022-08-08 17:50:00|7949.3|7939.3|7953.1|7943.1|7953.8|7943.8|7948.8|7938.8|165
1659981300000|2022-08-08 17:55:00|7952.9|7942.9|7957.6|7935.6|7959.4|7942.9|7951.9|7934.9|28
1660003200000|2022-08-09 00:00:00|7959.5|7939.5|7965.6|7945.6|7966.4|7946.4|7956.6|7936.6|55
1660003500000|2022-08-09 00:05:00|7966.1|7946.1|7956.3|7946.3|7967.4|7951.4|7952.5|7942.5|159
1660003800000|2022-08-09 00:10:00|7955.9|7945.9|7960.3|7950.3|7967.9|7953.6|7955.6|7945.6|115
1660004100000|2022-08-09 00:15:00|7960.5|7950.5|7960|7950|7961.5|7951.5|7957.5|7947.5|110
1660004400000|2022-08-09 00:20:00|7959.8|7949.8|7953.5|7943.5|7959.8|7949.8|7952.5|7942.5|129
1660004700000|2022-08-09 00:25:00|7953.3|7943.3|7952.8|7942.8|7955.5|7945.5|7949.8|7939.8|137
1660005000000|2022-08-09 00:30:00|7952.5|7942.5|7951.8|7941.8|7952.5|7942.5|7947.8|7937.8|164
1660005300000|2022-08-09 00:35:00|7951.5|7941.5|7948.5|7938.5|7953.3|7943.3|7946.5|7936.5|139
1660005600000|2022-08-09 00:40:00|7948.3|7938.3|7948.3|7938.3|7951.5|7941.5|7947.5|7937.5|104
1660005900000|2022-08-09 00:45:00|7948|7938|7950.5|7940.5|7952|7942|7947.8|7937.8|104
1660006200000|2022-08-09 00:50:00|7950.8|7940.8|7951.8|7941.8|7954.3|7944.3|7950.8|7940.8|85
1660006500000|2022-08-09 00:55:00|7951.5|7941.5|7954|7944|7954.5|7944.5|7949.8|7939.8|106
1660006800000|2022-08-09 01:00:00|7954.3|7944.3|7964.3|7954.3|7966.4|7956.4|7950.3|7940.3|447
1660007100000|2022-08-09 01:05:00|7964.1|7954.1|7944.3|7934.3|7967.6|7957.6|7943.5|7933.5|320
1660007400000|2022-08-09 01:10:00|7944.5|7934.5|7932.5|7922.5|7944.8|7934.8|7924.4|7911.6|442
1660007700000|2022-08-09 01:15:00|7932.8|7922.8|7927.8|7917.8|7940.3|7930.3|7927|7917|313
1660008000000|2022-08-09 01:20:00|7927.5|7917.5|7920.3|7910.3|7929.8|7919.8|7919|7909|295
1660008300000|2022-08-09 01:25:00|7919.8|7909.8|7926.3|7916.3|7926.8|7916.8|7915.8|7905.8|186
1660008600000|2022-08-09 01:30:00|7925.8|7915.8|7927.3|7917.3|7928.5|7918.5|7918.3|7908.3|290
1660008900000|2022-08-09 01:35:00|7927|7917|7934.5|7924.5|7936.5|7926.5|7921.5|7909.5|313
1660009200000|2022-08-09 01:40:00|7934.8|7924.8|7924|7914|7938.5|7928.5|7920.4|7906.1|300
1660009500000|2022-08-09 01:45:00|7923.8|7913.8|7916.5|7906.5|7924.8|7914.8|7915|7905|255
1660009800000|2022-08-09 01:50:00|7916|7906|7922.3|7912.3|7922.5|7912.5|7914|7904|270
1660010100000|2022-08-09 01:55:00|7921.8|7911.8|7906.8|7896.8|7921.8|7911.8|7906.3|7891.5|240
1660010400000|2022-08-09 02:00:00|7907.3|7897.3|7903|7893|7918.5|7908.5|7903|7893|299
1660010700000|2022-08-09 02:05:00|7902.8|7892.8|7916.3|7906.3|7918.8|7908.8|7902.5|7892.5|247
1660011000000|2022-08-09 02:10:00|7916.8|7906.8|7915.8|7905.8|7921|7911|7912.5|7902.5|274
1660011300000|2022-08-09 02:15:00|7916.3|7906.3|7919|7909|7920|7910|7914|7904|156
1660011600000|2022-08-09 02:20:00|7919.3|7909.3|7919|7909|7920|7910|7916.5|7906.5|113
1660011900000|2022-08-09 02:25:00|7918.8|7908.8|7919|7909|7919.3|7909.3|7915.3|7905.3|75
1660012200000|2022-08-09 02:30:00|7919.3|7909.3|7921.3|7911.3|7932.5|7922.5|7919.3|7909.3|262
1660012500000|2022-08-09 02:35:00|7921.5|7911.5|7926|7916|7926.8|7916.8|7919.8|7909.8|260
1660012800000|2022-08-09 02:40:00|7925.8|7915.8|7927.3|7917.3|7933.5|7920.3|7923|7913|217
1660013100000|2022-08-09 02:45:00|7926.8|7916.8|7941.3|7931.3|7942|7932|7922.4|7912.4|277
1660013400000|2022-08-09 02:50:00|7941|7931|7942.8|7932.8|7948|7938|7939.3|7929.3|212
1660013700000|2022-08-09 02:55:00|7943|7933|7948|7938|7948.5|7938.5|7936.8|7926.8|207
1660014000000|2022-08-09 03:00:00|7948.3|7938.3|7939.8|7929.8|7951.5|7941.5|7938.3|7928.3|292
1660014300000|2022-08-09 03:05:00|7939.3|7929.3|7939.3|7929.3|7944.5|7934.5|7937|7927|191
1660014600000|2022-08-09 03:10:00|7939|7929|7942.8|7932.8|7945.3|7935.3|7933.5|7923.5|235
1660014900000|2022-08-09 03:15:00|7943.3|7933.3|7935.5|7925.5|7948|7938|7934.3|7924.3|242
1660015200000|2022-08-09 03:20:00|7935.8|7925.8|7944.5|7934.5|7947.5|7937.5|7931|7921|240
1660015500000|2022-08-09 03:25:00|7944.8|7934.8|7938.5|7928.5|7948.8|7938.8|7938|7926.1|186
1660015800000|2022-08-09 03:30:00|7938.8|7928.8|7948.5|7938.5|7949.3|7938.8|7937.8|7927.8|103
1660016100000|2022-08-09 03:35:00|7948.3|7938.3|7948|7938|7949.5|7939.5|7946|7936|95
1660016400000|2022-08-09 03:40:00|7947.5|7937.5|7949.5|7939.5|7949.5|7939.5|7947|7937|59
1660016700000|2022-08-09 03:45:00|7949.3|7939.3|7949.3|7939.3|7950|7940|7946.5|7936.5|93
1660017000000|2022-08-09 03:50:00|7949.5|7939.5|7951.5|7941.5|7953.3|7943.3|7947.5|7937.5|99
1660017300000|2022-08-09 03:55:00|7951.8|7941.8|7953.3|7943.3|7953.5|7943.5|7950.3|7940.3|53
1660017600000|2022-08-09 04:00:00|7953.8|7943.8|7948.8|7938.8|7954.1|7944|7947.3|7934.1|109
1660017900000|2022-08-09 04:05:00|7948.5|7938.5|7950.5|7940.5|7951|7941|7946.8|7936.8|68
1660018200000|2022-08-09 04:10:00|7950.8|7940.8|7948|7938|7952.3|7942.3|7948|7938|61
1660018500000|2022-08-09 04:15:00|7948.3|7938.3|7949.3|7939.3|7949.5|7939.5|7947|7937|65
1660018800000|2022-08-09 04:20:00|7949|7939|7948.5|7938.5|7949|7939|7946.5|7936.5|74
1660019100000|2022-08-09 04:25:00|7949|7939|7947|7937|7950.8|7940.8|7946.8|7936.8|73
1660019400000|2022-08-09 04:30:00|7946.8|7936.8|7954|7944|7954.3|7944.3|7946.8|7936.8|84
1660019700000|2022-08-09 04:35:00|7954.3|7944.3|7953.5|7943.5|7955.5|7945.5|7952|7942|85
1660020000000|2022-08-09 04:40:00|7953.3|7943.3|7956.3|7946.3|7958|7948|7952.5|7942.5|65
1660020300000|2022-08-09 04:45:00|7956.5|7946.5|7958.8|7948.8|7958.8|7948.8|7955.8|7945.8|41
1660020600000|2022-08-09 04:50:00|7958.3|7948.3|7958.3|7948.3|7959|7949|7956.8|7946.8|70
1660020900000|2022-08-09 04:55:00|7958.5|7948.5|7958|7948|7960|7950|7957|7947|74
1660021200000|2022-08-09 05:00:00|7957.5|7947.5|7946|7936|7959.3|7949.3|7945.3|7935.3|151
1660021500000|2022-08-09 05:05:00|7945.8|7935.8|7943.8|7933.8|7948.3|7938.3|7941.5|7931.5|115
1660021800000|2022-08-09 05:10:00|7944|7934|7945|7935|7948|7938|7944|7934|106
1660022100000|2022-08-09 05:15:00|7944.8|7934.8|7940|7930|7945|7935|7938|7928|103
1660022400000|2022-08-09 05:20:00|7939.8|7929.8|7936.3|7926.3|7940|7930|7933.5|7923.5|88
1660022700000|2022-08-09 05:25:00|7935.8|7925.8|7940.3|7930.3|7941.8|7931.8|7935.8|7925.8|113
1660023000000|2022-08-09 05:30:00|7940|7930|7933.3|7923.3|7948.8|7938.8|7933.3|7923.3|298
1660023300000|2022-08-09 05:35:00|7933|7923|7926.3|7916.3|7935.3|7925.3|7924.5|7914.5|264
1660023600000|2022-08-09 05:40:00|7926.8|7916.8|7941.8|7931.8|7941.8|7931.8|7926.3|7916.3|203
1660023900000|2022-08-09 05:45:00|7941.5|7931.5|7954.8|7944.8|7960|7950|7941|7931|306
1660024200000|2022-08-09 05:50:00|7955.3|7945.3|7967|7957|7972.5|7962.5|7953.5|7943.5|307
1660024500000|2022-08-09 05:55:00|7967.3|7957.3|7963.3|7953.3|7970|7960|7959.8|7949.8|245
1660024800000|2022-08-09 06:00:00|7963|7953|7972.3|7962.3|7976|7966|7963|7953|330
1660025100000|2022-08-09 06:05:00|7972|7962|7968.3|7958.3|7972.5|7962.5|7965|7955|242
1660025400000|2022-08-09 06:10:00|7968|7958|7974.3|7964.3|7976|7966|7966.5|7956.5|280
1660025700000|2022-08-09 06:15:00|7975|7965|7965.8|7955.8|7977.8|7967.8|7963.8|7953.8|210
1660026000000|2022-08-09 06:20:00|7965.5|7955.5|7945.8|7935.8|7968.5|7958.5|7944.3|7934.3|354
1660026300000|2022-08-09 06:25:00|7945.5|7935.5|7947.5|7937.5|7949.3|7939.3|7942|7932|322
1660026600000|2022-08-09 06:30:00|7947.3|7937.3|7947|7937|7953|7943|7941.5|7931.5|246
1660026900000|2022-08-09 06:35:00|7947.3|7937.3|7941.5|7931.5|7948|7938|7937.3|7923.9|278
1660027200000|2022-08-09 06:40:00|7941.3|7931.3|7948.8|7938.8|7953.5|7943.5|7938.8|7928.8|201
1660027500000|2022-08-09 06:45:00|7949|7939|7954.5|7944.5|7959|7949|7949|7939|219
1660027800000|2022-08-09 06:50:00|7954.3|7944.3|7962.5|7952.5|7964|7954|7951|7941|226
1660028100000|2022-08-09 06:55:00|7962|7952|7952.6|7942.6|7967.1|7957.1|7952.4|7942.4|287
1660028400000|2022-08-09 07:00:00|7952.9|7942.9|7953.9|7943.9|7958.9|7948.9|7947.6|7937.6|249
1660028700000|2022-08-09 07:05:00|7953.4|7943.4|7973.1|7963.1|7978.6|7968.6|7953.4|7943.4|256
1660029000000|2022-08-09 07:10:00|7973.6|7963.6|7971.9|7961.9|7974.4|7964.4|7966.1|7956.1|176
1660029300000|2022-08-09 07:15:00|7971.6|7961.6|7987.9|7977.9|7993.9|7983.9|7968.1|7958.1|257
1660029600000|2022-08-09 07:20:00|7988.6|7978.6|7977.6|7967.6|7991.6|7981.6|7974.8|7964.8|276
1660029900000|2022-08-09 07:25:00|7977.9|7967.9|7976.6|7966.6|7979.9|7969.9|7972.9|7962.9|139
1660030200000|2022-08-09 07:30:00|7976.4|7966.4|7972.9|7962.9|7976.4|7966.4|7968.9|7958.9|224
1660030500000|2022-08-09 07:35:00|7972.4|7962.4|7962.4|7952.4|7972.6|7962.6|7960.6|7950.6|206
1660030800000|2022-08-09 07:40:00|7961.6|7951.6|7966.6|7956.6|7967.4|7957.4|7959.4|7949.4|224
1660031100000|2022-08-09 07:45:00|7966.9|7956.9|7974.9|7964.9|7979.4|7969.4|7965.6|7955.6|139
1660031400000|2022-08-09 07:50:00|7974.6|7964.6|7972.9|7962.9|7979.1|7969.1|7970.6|7960.6|238
1660031700000|2022-08-09 07:55:00|7972.6|7962.6|7981.1|7971.1|7984.1|7974.1|7972.6|7962.6|231
1660032000000|2022-08-09 08:00:00|7980.1|7970.1|7990.4|7980.4|7994.6|7984.6|7977.9|7967.9|244
1660032300000|2022-08-09 08:05:00|7989.6|7979.6|7979.6|7969.6|7991.1|7981.1|7979.6|7969.6|282
1660032600000|2022-08-09 08:10:00|7977.1|7967.1|7992.9|7982.9|7993.1|7983.1|7971.9|7961.9|230
1660032900000|2022-08-09 08:15:00|7993.9|7983.9|7984.4|7974.4|7993.9|7983.9|7980.6|7970.6|176
1660033200000|2022-08-09 08:20:00|7984.6|7974.6|7993.4|7983.4|7993.4|7983.4|7984.6|7974.6|171
1660033500000|2022-08-09 08:25:00|7993.9|7983.9|7987.9|7977.9|7994.6|7984.6|7986.1|7976.1|201
1660033800000|2022-08-09 08:30:00|7987.6|7977.6|7987.9|7977.9|7991.6|7981.6|7983.6|7973.6|266
1660034100000|2022-08-09 08:35:00|7988.1|7978.1|7987.1|7977.1|7993.6|7983.6|7984.9|7974.9|185
1660034400000|2022-08-09 08:40:00|7986.9|7976.9|7997.4|7987.4|7998.9|7988.9|7986.4|7976.4|137
1660034700000|2022-08-09 08:45:00|7997.1|7987.1|7994.1|7984.1|7998.6|7988.6|7992.9|7982.9|217
1660035000000|2022-08-09 08:50:00|7993.9|7983.9|7988.6|7978.6|7994.9|7984.9|7987.9|7977.9|231
1660035300000|2022-08-09 08:55:00|7988.9|7978.9|7991.9|7981.9|7995.4|7985.4|7988.1|7978.1|225
1660035600000|2022-08-09 09:00:00|7991.6|7981.6|7992.4|7982.4|7995.1|7985.1|7988.4|7978.4|175
1660035900000|2022-08-09 09:05:00|7992.1|7982.1|8011.1|8001.1|8011.4|8001.4|7992.1|7982.1|201
1660036200000|2022-08-09 09:10:00|8011.4|8001.4|8021.1|8011.1|8022.6|8012.6|8011.4|8000.5|178
1660036500000|2022-08-09 09:15:00|8020.9|8010.9|8013.1|8003.1|8020.9|8010.9|8012.9|8002.9|179
1660036800000|2022-08-09 09:20:00|8013.4|8003.4|8011.1|8001.1|8015.6|8005.6|8008.9|7998.9|245
1660037100000|2022-08-09 09:25:00|8011.4|8001.4|8012.1|8002.1|8017.4|8007.4|8009.9|7999.9|165
1660037400000|2022-08-09 09:30:00|8011.9|8001.9|8004.9|7994.9|8012.1|8002.1|8001.4|7991.4|224
1660037700000|2022-08-09 09:35:00|8004.6|7994.6|8007.9|7997.9|8009.1|7999.1|8001.9|7991.9|159
1660038000000|2022-08-09 09:40:00|8007.6|7997.6|8006.6|7996.6|8009.4|7999.4|8003.9|7993.9|137
1660038300000|2022-08-09 09:45:00|8006.4|7996.4|8008.9|7998.9|8010.9|8000.9|8006.4|7996.4|96
1660038600000|2022-08-09 09:50:00|8008.6|7998.6|8013.1|8003.1|8013.1|8003.1|8007.6|7997.6|123
1660038900000|2022-08-09 09:55:00|8012.9|8002.9|8017.1|8007.1|8018.9|8008.9|8010.9|8000.9|201
1660039200000|2022-08-09 10:00:00|8016.6|8006.6|8009.9|7999.9|8016.6|8006.6|8004.6|7994.6|193
1660039500000|2022-08-09 10:05:00|8009.6|7999.6|7988.1|7978.1|8009.6|7999.6|7988.1|7978.1|178
1660039800000|2022-08-09 10:10:00|7987.9|7977.9|7994.9|7984.9|7996.6|7986.6|7987.6|7977.6|201
1660040100000|2022-08-09 10:15:00|7994.6|7984.6|7990.6|7980.6|7996.4|7986.4|7987.1|7977.1|281
1660040400000|2022-08-09 10:20:00|7990.9|7980.9|7998.4|7988.4|7998.4|7988.4|7988.9|7978.9|231
1660040700000|2022-08-09 10:25:00|7998.6|7988.6|7997.6|7987.6|7999.6|7989.6|7992.4|7982.4|201
1660041000000|2022-08-09 10:30:00|7997.9|7987.9|7984.9|7974.9|7997.9|7987.9|7983.9|7973.9|217
1660041300000|2022-08-09 10:35:00|7984.6|7974.6|7983.6|7973.6|7986.9|7976.9|7980.9|7970.9|163
1660041600000|2022-08-09 10:40:00|7983.9|7973.9|7984.6|7974.6|7988.1|7978.1|7980.9|7970.9|171
1660041900000|2022-08-09 10:45:00|7984.4|7974.4|7973.1|7963.1|7986.6|7976.6|7972.4|7962.4|183
1660042200000|2022-08-09 10:50:00|7973.4|7963.4|7980.9|7970.9|7983.9|7973.9|7971.9|7961.9|185
1660042500000|2022-08-09 10:55:00|7981.1|7971.1|7975.9|7965.9|7984.1|7974.1|7975.9|7965.9|146
1660042800000|2022-08-09 11:00:00|7976.1|7966.1|7988.9|7978.9|7994.4|7984.4|7975.9|7965.9|222
1660043100000|2022-08-09 11:05:00|7988.6|7978.6|7980.6|7970.6|7989.4|7979.4|7978.1|7968.1|228
1660043400000|2022-08-09 11:10:00|7980.4|7970.4|7969.4|7959.4|7981.1|7971.1|7968.4|7958.4|229
1660043700000|2022-08-09 11:15:00|7969.6|7959.6|7973.9|7963.9|7977.6|7967.6|7966.1|7956.1|235
1660044000000|2022-08-09 11:20:00|7973.6|7963.6|7969.9|7959.9|7975.4|7965.4|7965.6|7955.6|152
1660044300000|2022-08-09 11:25:00|7969.4|7959.4|7975.1|7965.1|7979.1|7969.1|7969.1|7959.1|205
1660044600000|2022-08-09 11:30:00|7974.9|7964.9|7989.1|7979.1|7990.1|7980.1|7972.1|7962.1|215
1660044900000|2022-08-09 11:35:00|7988.9|7978.9|7994.9|7984.9|7996.6|7986.6|7982.6|7972.6|205
1660045200000|2022-08-09 11:40:00|7995.1|7985.1|7992.6|7982.6|7996.1|7986.1|7990.6|7980.6|270
1660045500000|2022-08-09 11:45:00|7992.9|7982.9|7992.6|7982.6|7993.6|7983.6|7988.9|7978.9|206
1660045800000|2022-08-09 11:50:00|7992.9|7982.9|7992.4|7982.4|8003.1|7993.1|7990.6|7980.6|246
1660046100000|2022-08-09 11:55:00|7993.6|7983.6|7989.6|7979.6|8001.4|7991.4|7989.4|7979.4|277
1660046400000|2022-08-09 12:00:00|7989.9|7979.9|8005.1|7995.1|8006.4|7996.4|7987.6|7977.6|216
1660046700000|2022-08-09 12:05:00|8005.4|7995.4|8001.4|7991.4|8008.4|7998.4|7997.9|7987.9|237
1660047000000|2022-08-09 12:10:00|8001.9|7991.9|7990.1|7980.1|8002.6|7992.6|7983.1|7973.1|232
1660047300000|2022-08-09 12:15:00|7989.9|7979.9|7978.9|7968.9|7991.9|7981.9|7977.9|7967.9|233
1660047600000|2022-08-09 12:20:00|7978.6|7968.6|7983.1|7973.1|7987.4|7977.4|7978.1|7968.1|228
1660047900000|2022-08-09 12:25:00|7982.9|7972.9|7978.9|7968.9|7986.9|7976.9|7972.4|7962.4|218
1660048200000|2022-08-09 12:30:00|7978.6|7968.6|7980.9|7970.9|7983.6|7973.6|7975.6|7965.6|296
1660048500000|2022-08-09 12:35:00|7980.6|7970.6|7988.6|7978.6|7988.9|7978.9|7980.4|7970.4|193
1660048800000|2022-08-09 12:40:00|7988.9|7978.9|7999.9|7989.9|8001.1|7991.1|7988.6|7978.6|209
1660049100000|2022-08-09 12:45:00|8000.1|7990.1|8003.9|7993.9|8008.1|7998.1|8000.1|7990.1|172
1660049400000|2022-08-09 12:50:00|8004.6|7994.6|7999.9|7989.9|8008.1|7998.1|7998.9|7988.9|187
1660049700000|2022-08-09 12:55:00|8000.1|7990.1|7989.1|7979.1|8001.1|7991.1|7988.4|7978.4|278
1660050000000|2022-08-09 13:00:00|7989.6|7979.6|8007.9|7997.9|8012|8002|7986.4|7976.4|510
1660050300000|2022-08-09 13:05:00|8008.1|7998.1|8016.6|8006.6|8021.4|8011.4|8002.9|7992.9|392
1660050600000|2022-08-09 13:10:00|8016.9|8006.9|8029.6|8019.6|8035.9|8025.9|8013.6|8003.6|368
1660050900000|2022-08-09 13:15:00|8028.4|8018.4|8006.4|7996.4|8029.4|8019.4|8005.6|7995.6|491
1660051200000|2022-08-09 13:20:00|8006.1|7996.1|8008.6|7998.6|8010.1|8000.1|7991.6|7981.6|466
1660051500000|2022-08-09 13:25:00|8008.1|7998.1|8016.4|8006.4|8018.9|8008.9|8008.1|7998.1|454
1660051800000|2022-08-09 13:30:00|8016.1|8006.1|8024.6|8014.6|8025.4|8015.4|8011.9|8001.9|614
1660052100000|2022-08-09 13:35:00|8026.6|8016.6|8020.4|8010.4|8027.9|8017.9|8014.4|8004.4|592
1660052400000|2022-08-09 13:40:00|8020.1|8010.1|8031.4|8021.4|8031.6|8021.6|8019.6|8009.6|501
1660052700000|2022-08-09 13:45:00|8031.9|8021.9|8026.6|8016.6|8042.6|8032.6|8021.4|8011.4|515
1660053000000|2022-08-09 13:50:00|8026.9|8016.9|8017.9|8007.9|8035.1|8025.1|8015.9|8005.9|506
1660053300000|2022-08-09 13:55:00|8018.1|8008.1|8017.1|8007.1|8020.9|8010.9|8009.1|7999.1|522
1660053600000|2022-08-09 14:00:00|8016.1|8006.1|8004.9|7994.9|8019.4|8009.4|8001.4|7991.4|474
1660053900000|2022-08-09 14:05:00|8005.1|7995.1|8007.1|7997.1|8008.1|7998.1|7992.4|7982.4|405
1660054200000|2022-08-09 14:10:00|8006.9|7996.9|8016.1|8006.1|8017.4|8007.4|8006.9|7996.9|370
1660054500000|2022-08-09 14:15:00|8015.9|8005.9|8021.1|8011.1|8028.1|8018.1|8015.6|8005.6|439
1660054800000|2022-08-09 14:20:00|8021.4|8011.4|8018.6|8008.6|8032.4|8022.4|8018.4|8008.4|421
1660055100000|2022-08-09 14:25:00|8018.9|8008.9|8019.4|8009.4|8027.6|8017.6|8016.1|8006.1|347
1660055400000|2022-08-09 14:30:00|8018.9|8008.9|8018.6|8008.6|8024.4|8014.4|8013.9|8003.9|296
1660055700000|2022-08-09 14:35:00|8018.9|8008.9|8005.4|7995.4|8018.9|8008.9|8003.6|7993.6|309
1660056000000|2022-08-09 14:40:00|8005.6|7995.6|8007.6|7997.6|8008.9|7998.9|7999.9|7989.9|366
1660056300000|2022-08-09 14:45:00|8007.4|7997.4|8001.9|7991.9|8007.6|7997.6|7995.9|7985.9|375
1660056600000|2022-08-09 14:50:00|8002.1|7992.1|8010.6|8000.6|8013.1|8003.1|8000.4|7990.4|381
1660056900000|2022-08-09 14:55:00|8010.9|8000.9|7994.4|7984.4|8015.1|8005.1|7994.4|7984.4|442
1660057200000|2022-08-09 15:00:00|7994.6|7984.6|7976.4|7966.4|7996.9|7986.9|7969.4|7959.4|487
1660057500000|2022-08-09 15:05:00|7976.6|7966.6|7985.4|7975.4|7986.6|7976.6|7969|7959|416
1660057800000|2022-08-09 15:10:00|7985.1|7975.1|7998.4|7988.4|7998.4|7988.4|7976.9|7966.9|351
1660058100000|2022-08-09 15:15:00|7998.1|7988.1|8000.6|7990.6|8008.9|7998.9|7992.9|7982.9|277
1660058400000|2022-08-09 15:20:00|8001.4|7991.4|7998.9|7988.9|8002.1|7992.1|7996.1|7986.1|341
1660058700000|2022-08-09 15:25:00|7998.6|7988.6|7986.4|7976.4|7998.6|7988.6|7984.6|7974.6|365
1660059000000|2022-08-09 15:30:00|7986.6|7976.6|7979.1|7969.1|7991.9|7981.9|7975.4|7965.4|446
1660059300000|2022-08-09 15:35:00|7978.6|7968.6|7985.9|7975.9|7987.4|7977.4|7975.4|7965.4|287
1660059600000|2022-08-09 15:40:00|7985.6|7975.6|7987.9|7977.9|7992.1|7982.1|7984.9|7974.9|313
1660059900000|2022-08-09 15:45:00|7987.6|7977.6|7988.9|7978.9|7991.4|7981.4|7984.1|7974.1|286
1660060200000|2022-08-09 15:50:00|7988.6|7978.6|7988.9|7978.9|7992.1|7982.1|7988.6|7978.6|214
1660060500000|2022-08-09 15:55:00|7989.1|7979.1|7978.1|7968.1|7989.6|7979.6|7978.1|7968.1|259
1660060800000|2022-08-09 16:00:00|7978.4|7968.4|7980.6|7970.6|7985.6|7975.6|7976.9|7966.9|233
1660061100000|2022-08-09 16:05:00|7980.9|7970.9|7979.1|7969.1|7983.9|7973.9|7979.1|7969.1|287
1660061400000|2022-08-09 16:10:00|7978.9|7968.9|7969.9|7959.9|7980.6|7970.6|7968.6|7958.6|294
1660061700000|2022-08-09 16:15:00|7970.1|7960.1|7972.6|7962.6|7973.1|7963.1|7965.1|7955.1|308
1660062000000|2022-08-09 16:20:00|7972.9|7962.9|7968.9|7958.9|7975.9|7965.9|7964.9|7954.9|252
1660062300000|2022-08-09 16:25:00|7968.6|7958.6|7967.6|7957.6|7971.9|7961.9|7967.1|7957.1|181
1660062600000|2022-08-09 16:30:00|7966.4|7956.4|7954.6|7944.6|7967.9|7957.9|7949.4|7939.4|316
1660062900000|2022-08-09 16:35:00|7954.4|7944.4|7954.1|7944.1|7955.9|7945.9|7952.4|7942.4|291
1660063200000|2022-08-09 16:40:00|7953.6|7943.6|7956.9|7946.9|7956.9|7946.9|7950.1|7940.1|265
1660063500000|2022-08-09 16:45:00|7957.1|7947.1|7951.1|7941.1|7957.4|7947.4|7947.9|7937.9|246
1660063800000|2022-08-09 16:50:00|7951.4|7941.4|7952.1|7942.1|7953.1|7943.1|7945.8|7935.8|268
1660064100000|2022-08-09 16:55:00|7951.9|7941.9|7965.3|7955.3|7965.3|7955.3|7949.3|7939.3|399
1660064400000|2022-08-09 17:00:00|7965.5|7955.5|7965.5|7955.5|7969.8|7959.8|7960.4|7950.4|351
1660064700000|2022-08-09 17:05:00|7965.4|7955.4|7966.5|7956.5|7970.4|7960.4|7962.9|7952.9|265
1660065000000|2022-08-09 17:10:00|7966.6|7956.6|7967.6|7957.6|7969.9|7959.9|7964.9|7954.9|264
1660065300000|2022-08-09 17:15:00|7967.9|7957.9|7967.1|7957.1|7973.1|7963.1|7967.1|7957.1|288
1660065600000|2022-08-09 17:20:00|7966.9|7956.9|7966|7956|7967.8|7957.8|7964.1|7954.1|179
1660065900000|2022-08-09 17:25:00|7966.1|7956.1|7965.4|7955.4|7967|7957|7963|7953|223
1660066200000|2022-08-09 17:30:00|7965.6|7955.6|7960.8|7950.8|7968.6|7958.6|7960.5|7950.5|226
1660066500000|2022-08-09 17:35:00|7961|7951|7955.5|7945.5|7963.8|7953.8|7955.1|7945.1|218
1660066800000|2022-08-09 17:40:00|7955.4|7945.4|7951.8|7941.8|7955.9|7945.9|7946.4|7936.4|164
1660067100000|2022-08-09 17:45:00|7951.6|7941.6|7952.6|7942.6|7953.8|7943.8|7948.8|7938.8|207
1660067400000|2022-08-09 17:50:00|7952.5|7942.5|7959.3|7949.3|7960|7950|7950.1|7940.1|114
1660067700000|2022-08-09 17:55:00|7958.6|7948.6|7963.9|7941.9|7963.9|7948.6|7955.5|7938.9|17
1660089600000|2022-08-10 00:00:00|7960|7940|7953.8|7943.8|7960|7943.8|7951.5|7936.5|63
1660089900000|2022-08-10 00:05:00|7953.4|7943.4|7956.5|7946.5|7956.5|7946.5|7950.3|7940.3|266
1660090200000|2022-08-10 00:10:00|7956.3|7946.3|7954.9|7944.9|7957.4|7947.4|7954|7944|120
1660090500000|2022-08-10 00:15:00|7955.1|7945.1|7954.8|7944.8|7958.4|7948.4|7954.5|7944.5|168
1660090800000|2022-08-10 00:20:00|7955|7945|7956|7946|7957.5|7947.5|7953.6|7943.6|89
1660091100000|2022-08-10 00:25:00|7955.8|7945.8|7954.5|7944.5|7957.3|7947.3|7954.5|7944.5|89
1660091400000|2022-08-10 00:30:00|7954.3|7944.3|7958.3|7948.3|7959.8|7949.8|7954.3|7944.3|117
1660091700000|2022-08-10 00:35:00|7958.5|7948.5|7962.3|7952.3|7964.9|7954.9|7955.5|7945.5|57
1660092000000|2022-08-10 00:40:00|7961.5|7951.5|7962.3|7952.3|7964.5|7954.5|7960|7950|68
1660092300000|2022-08-10 00:45:00|7963|7953|7968.8|7958.8|7971.1|7961.1|7962.8|7949.1|68
1660092600000|2022-08-10 00:50:00|7968.5|7958.5|7964.5|7954.5|7968.8|7958.8|7962.5|7952.5|136
1660092900000|2022-08-10 00:55:00|7964.3|7954.3|7967.3|7957.3|7969.5|7959.5|7963.5|7953.5|103
1660093200000|2022-08-10 01:00:00|7967|7957|7986.6|7976.6|7987.8|7977.8|7954.6|7944.6|430
1660093500000|2022-08-10 01:05:00|7986.9|7976.9|7977.3|7967.3|7990.4|7980.4|7975.5|7965.5|402
1660093800000|2022-08-10 01:10:00|7977.5|7967.5|7973.8|7963.8|7982.3|7972.3|7970|7960|250
1660094100000|2022-08-10 01:15:00|7973.5|7963.5|7982.8|7972.8|7987.5|7977.5|7973.5|7963.5|197
1660094400000|2022-08-10 01:20:00|7983|7973|7982.3|7972.3|7986.5|7976.5|7977.3|7967.3|193
1660094700000|2022-08-10 01:25:00|7982|7972|7989.5|7979.5|7995.5|7985.5|7980.8|7970.8|262
1660095000000|2022-08-10 01:30:00|7989.8|7979.8|7990|7980|7993.8|7983.8|7985.8|7975.8|338
1660095300000|2022-08-10 01:35:00|7990.3|7980.3|7997.3|7987.3|8000.6|7987.3|7989.8|7979.8|216
1660095600000|2022-08-10 01:40:00|7997.5|7987.5|8004.5|7994.5|8005.3|7995.3|7994.3|7984.3|253
1660095900000|2022-08-10 01:45:00|8004.3|7994.3|8003|7993|8004.5|7994.5|8000.3|7990.3|220
1660096200000|2022-08-10 01:50:00|8002.8|7992.8|7995.3|7985.3|8004.3|7994.3|7992.5|7982.5|239
1660096500000|2022-08-10 01:55:00|7995|7985|7996.8|7986.8|7997.3|7987.3|7987.8|7977.8|203
1660096800000|2022-08-10 02:00:00|7997|7987|8000.3|7990.3|8002.3|7992.3|7992|7982|247
1660097100000|2022-08-10 02:05:00|7999.5|7989.5|8000.8|7990.8|8006.5|7996.5|7998|7988|354
1660097400000|2022-08-10 02:10:00|8000.5|7990.5|7998.5|7988.5|8001.8|7991.8|7996|7986|266
1660097700000|2022-08-10 02:15:00|7998.3|7988.3|7998|7988|7999.8|7989.8|7995.3|7985.3|73
1660098000000|2022-08-10 02:20:00|7997.5|7987.5|8000.5|7990.5|8002.5|7992.5|7996.8|7986.8|105
1660098300000|2022-08-10 02:25:00|8000.8|7990.8|8001|7991|8002|7992|7999.8|7989.8|138
1660098600000|2022-08-10 02:30:00|8000.8|7990.8|7985.5|7975.5|8001.8|7991.8|7985.3|7975.3|282
1660098900000|2022-08-10 02:35:00|7985.3|7975.3|7970.5|7960.5|7985.3|7975.3|7963|7953|380
1660099200000|2022-08-10 02:40:00|7970|7960|7967.5|7957.5|7974.3|7964.3|7965.5|7955.5|234
1660099500000|2022-08-10 02:45:00|7967.3|7957.3|7965.3|7955.3|7967.3|7957.3|7957.8|7947.8|291
1660099800000|2022-08-10 02:50:00|7965.5|7955.5|7953|7943|7967.5|7957.5|7950.3|7940.3|221
1660100100000|2022-08-10 02:55:00|7952.8|7942.8|7925.5|7915.5|7952.8|7942.8|7921.5|7911.5|399
1660100400000|2022-08-10 03:00:00|7925.3|7915.3|7919.3|7909.3|7931.8|7921.8|7916.5|7906.5|349
1660100700000|2022-08-10 03:05:00|7919|7909|7933|7923|7933.5|7923.5|7919|7909|258
1660101000000|2022-08-10 03:10:00|7933.3|7923.3|7937.8|7927.8|7939|7929|7927.5|7917.5|257
1660101300000|2022-08-10 03:15:00|7937|7927|7942.3|7932.3|7946.9|7936|7930.8|7920.8|286
1660101600000|2022-08-10 03:20:00|7942|7932|7939.5|7929.5|7948.5|7938.5|7938.8|7928.8|209
1660101900000|2022-08-10 03:25:00|7940|7930|7941|7931|7943.6|7932.5|7936|7923.6|187
1660102200000|2022-08-10 03:30:00|7940.8|7930.8|7933.3|7923.3|7942|7932|7933|7923|117
1660102500000|2022-08-10 03:35:00|7933|7923|7932|7922|7936.3|7926.3|7930.5|7920.5|65
1660102800000|2022-08-10 03:40:00|7931.8|7921.8|7934|7924|7934.8|7924.8|7929.8|7919.8|89
1660103100000|2022-08-10 03:45:00|7933.8|7923.8|7927.8|7917.8|7934.8|7924.8|7924.8|7914.8|99
1660103400000|2022-08-10 03:50:00|7928|7918|7928.8|7918.8|7929.8|7919.8|7926|7916|59
1660103700000|2022-08-10 03:55:00|7928.5|7918.5|7925.5|7915.5|7928.5|7918.5|7924.5|7914.5|90
1660104000000|2022-08-10 04:00:00|7925.3|7915.3|7926|7916|7926.5|7916.5|7922.8|7912.8|66
1660104300000|2022-08-10 04:05:00|7926.3|7916.3|7928.8|7918.8|7929|7919|7924.8|7914.8|63
1660104600000|2022-08-10 04:10:00|7928.5|7918.5|7926|7916|7929.3|7919.3|7925.8|7915.8|67
1660104900000|2022-08-10 04:15:00|7925.8|7915.8|7925.5|7915.5|7926.5|7916.5|7924.8|7914.8|62
1660105200000|2022-08-10 04:20:00|7926|7916|7923.8|7913.8|7926|7916|7923|7913|75
1660105500000|2022-08-10 04:25:00|7924|7914|7924.8|7914.8|7925.3|7915.3|7922.8|7912.8|70
1660105800000|2022-08-10 04:30:00|7924.5|7914.5|7924.5|7914.5|7925.8|7915.8|7923.8|7913.8|78
1660106100000|2022-08-10 04:35:00|7924.8|7914.8|7925.5|7915.5|7926.5|7916.5|7923.3|7913.3|39
1660106400000|2022-08-10 04:40:00|7925.3|7915.3|7931.3|7921.3|7932.6|7921.8|7924.5|7912.6|66
1660106700000|2022-08-10 04:45:00|7931.8|7921.8|7930.5|7920.5|7932.5|7922.5|7930.5|7920.5|89
1660107000000|2022-08-10 04:50:00|7930.8|7920.8|7932.3|7922.3|7934.3|7924.3|7930.3|7920.3|61
1660107300000|2022-08-10 04:55:00|7932.5|7922.5|7932.8|7922.8|7933.8|7923.8|7931.8|7921.8|80
1660107600000|2022-08-10 05:00:00|7932.5|7922.5|7927.3|7917.3|7933.5|7923.5|7925.5|7915.5|140
1660107900000|2022-08-10 05:05:00|7927|7917|7928.3|7918.3|7930.3|7920.3|7925|7915|116
1660108200000|2022-08-10 05:10:00|7928|7918|7925.8|7915.8|7928|7918|7922|7912|134
1660108500000|2022-08-10 05:15:00|7925.5|7915.5|7924.3|7914.3|7926.3|7916.3|7921.5|7911.5|115
1660108800000|2022-08-10 05:20:00|7924|7914|7914.3|7904.3|7924|7914|7911|7901|155
1660109100000|2022-08-10 05:25:00|7914.5|7904.5|7914.8|7904.8|7915.8|7905.8|7911.8|7901.8|125
1660109400000|2022-08-10 05:30:00|7915|7905|7896.3|7886.3|7924.3|7914.3|7894.3|7881.6|442
1660109700000|2022-08-10 05:35:00|7896|7886|7906.3|7896.3|7906.3|7896.3|7896|7886|355
1660110000000|2022-08-10 05:40:00|7906.5|7896.5|7923|7913|7928|7918|7904.3|7891.8|395
1660110300000|2022-08-10 05:45:00|7922.8|7912.8|7913|7903|7923|7913|7911.3|7901.3|280
1660110600000|2022-08-10 05:50:00|7912.8|7902.8|7918|7908|7921.3|7911.3|7907.3|7897.3|284
1660110900000|2022-08-10 05:55:00|7917.8|7907.8|7921.3|7911.3|7927.6|7916|7917|7907|255
1660111200000|2022-08-10 06:00:00|7921.5|7911.5|7912.3|7902.3|7928.3|7918.3|7911|7901|403
1660111500000|2022-08-10 06:05:00|7912.5|7902.5|7914.8|7904.8|7918|7908|7909.3|7897.5|296
1660111800000|2022-08-10 06:10:00|7915|7905|7916|7906|7919.8|7909.8|7912.5|7902.5|242
1660112100000|2022-08-10 06:15:00|7915.8|7905.8|7922|7912|7925.8|7915.8|7913.5|7903.5|197
1660112400000|2022-08-10 06:20:00|7922.3|7912.3|7915.3|7905.3|7925.5|7915.5|7914|7904|195
1660112700000|2022-08-10 06:25:00|7915.8|7905.8|7928|7918|7929.8|7919.8|7914.8|7904.8|247
1660113000000|2022-08-10 06:30:00|7927.8|7917.8|7931|7921|7932.8|7922.8|7924.3|7910|255
1660113300000|2022-08-10 06:35:00|7931.3|7921.3|7930.3|7920.3|7937|7927|7925.8|7915.8|244
1660113600000|2022-08-10 06:40:00|7930.5|7920.5|7937.3|7927.3|7939.5|7929.5|7929.8|7919.8|244
1660113900000|2022-08-10 06:45:00|7936.5|7926.5|7940.5|7930.5|7944.1|7934|7935.3|7924.1|277
1660114200000|2022-08-10 06:50:00|7940.8|7930.8|7933.8|7923.8|7942.8|7932.8|7930|7920|291
1660114500000|2022-08-10 06:55:00|7934|7924|7930.1|7920.1|7934.8|7924.8|7926.1|7916.1|327
1660114800000|2022-08-10 07:00:00|7930.4|7920.4|7956.6|7946.6|7957.8|7947.8|7925.9|7915.9|329
1660115100000|2022-08-10 07:05:00|7957.4|7947.4|7957.1|7947.1|7963.9|7953.9|7951.4|7941.4|214
1660115400000|2022-08-10 07:10:00|7956.9|7946.9|7963.1|7953.1|7968.9|7958.9|7953.1|7943.1|227
1660115700000|2022-08-10 07:15:00|7963.4|7953.4|7967.6|7957.6|7971.4|7961.4|7962.6|7952.6|189
1660116000000|2022-08-10 07:20:00|7967.9|7957.9|7959.4|7949.4|7972.4|7962.4|7958.4|7948.4|247
1660116300000|2022-08-10 07:25:00|7959.9|7949.9|7957.6|7947.6|7966.1|7956.1|7955.4|7945.4|240
1660116600000|2022-08-10 07:30:00|7957.9|7947.9|7958.9|7948.9|7962.1|7952.1|7954.1|7944.1|186
1660116900000|2022-08-10 07:35:00|7959.4|7949.4|7963.4|7953.4|7972.1|7962.1|7959.4|7949.4|174
1660117200000|2022-08-10 07:40:00|7963.1|7953.1|7951.9|7941.9|7963.1|7953.1|7951.4|7941.4|158
1660117500000|2022-08-10 07:45:00|7952.1|7942.1|7954.9|7944.9|7956.9|7946.9|7951.4|7941.4|138
1660117800000|2022-08-10 07:50:00|7954.6|7944.6|7957.6|7947.6|7963.1|7953.1|7952.4|7942.4|190
1660118100000|2022-08-10 07:55:00|7957.9|7947.9|7958.9|7948.9|7963.1|7953.1|7957.6|7947.6|167
1660118400000|2022-08-10 08:00:00|7959.6|7949.6|7955.9|7945.9|7963.1|7953.1|7955.9|7945.9|201
1660118700000|2022-08-10 08:05:00|7955.6|7945.6|7945.9|7935.9|7955.9|7945.9|7942.6|7932.6|236
1660119000000|2022-08-10 08:10:00|7945.4|7935.4|7947.6|7937.6|7950.9|7940.9|7942.6|7932.6|194
1660119300000|2022-08-10 08:15:00|7947.9|7937.9|7936.9|7926.9|7949.1|7939.1|7935.4|7925.4|149
1660119600000|2022-08-10 08:20:00|7937.1|7927.1|7956.4|7946.4|7958.6|7948.6|7937.1|7927.1|195
1660119900000|2022-08-10 08:25:00|7956.6|7946.6|7968.9|7958.9|7968.9|7958.9|7956.1|7946.1|156
1660120200000|2022-08-10 08:30:00|7969.1|7959.1|7973.1|7963.1|7973.1|7963.1|7965.4|7955.4|225
1660120500000|2022-08-10 08:35:00|7973.4|7963.4|7988.8|7978.8|7990.9|7980.9|7973.4|7963.4|203
1660120800000|2022-08-10 08:40:00|7989.9|7979.9|7989.4|7979.4|7998.9|7988.9|7988.4|7978.4|242
1660121100000|2022-08-10 08:45:00|7989.6|7979.6|7997.1|7987.1|7998.4|7988.4|7988.9|7978.9|159
1660121400000|2022-08-10 08:50:00|7997.4|7987.4|7994.1|7984.1|8001.4|7991.4|7993.6|7983.6|218
1660121700000|2022-08-10 08:55:00|7993.9|7983.9|7991.1|7981.1|7994.9|7984.9|7989.9|7979.9|182
1660122000000|2022-08-10 09:00:00|7990.6|7980.6|7989.1|7979.1|7993.1|7983.1|7984.9|7974.9|211
1660122300000|2022-08-10 09:05:00|7989.6|7979.6|7986.9|7976.9|7990.1|7980.1|7983.9|7973.9|200
1660122600000|2022-08-10 09:10:00|7987.4|7977.4|7988.1|7978.1|7988.9|7978.9|7982.6|7972.6|174
1660122900000|2022-08-10 09:15:00|7988.4|7978.4|7990.9|7980.9|7991.4|7981.4|7987.4|7977.4|171
1660123200000|2022-08-10 09:20:00|7990.6|7980.6|7993.6|7983.6|7995.4|7985.4|7990.4|7980.4|135
1660123500000|2022-08-10 09:25:00|7993.4|7983.4|7992.9|7982.9|7995.9|7985.9|7992.1|7982.1|146
1660123800000|2022-08-10 09:30:00|7993.4|7983.4|7991.4|7981.4|7996.1|7986.1|7989.9|7979.9|161
1660124100000|2022-08-10 09:35:00|7991.1|7981.1|7989.6|7979.6|7993.4|7983.4|7989.4|7979.4|130
1660124400000|2022-08-10 09:40:00|7989.4|7979.4|7989.1|7979.1|7989.9|7979.9|7986.4|7976.4|143
1660124700000|2022-08-10 09:45:00|7988.9|7978.9|7990.9|7980.9|7993.4|7983.4|7987.6|7977.6|137
1660125000000|2022-08-10 09:50:00|7989.9|7979.9|7991.4|7981.4|7994.9|7984.9|7989.9|7979.9|138
1660125300000|2022-08-10 09:55:00|7991.1|7981.1|7989.4|7979.4|7993.4|7983.4|7985.4|7975.4|151
1660125600000|2022-08-10 10:00:00|7989.6|7979.6|7988.9|7978.9|7990.6|7980.6|7986.4|7976.4|120
1660125900000|2022-08-10 10:05:00|7988.6|7978.6|7989.6|7979.6|7990.9|7980.9|7987.1|7977.1|172
1660126200000|2022-08-10 10:10:00|7989.9|7979.9|7991.9|7981.9|7993.6|7983.6|7989.1|7979.1|153
1660126500000|2022-08-10 10:15:00|7991.6|7981.6|7988.6|7978.6|7994.6|7984.6|7988.4|7978.4|167
1660126800000|2022-08-10 10:20:00|7988.9|7978.9|7990.1|7980.1|7991.4|7981.4|7985.9|7975.9|104
1660127100000|2022-08-10 10:25:00|7990.6|7980.6|7990.6|7980.6|7992.6|7982.6|7988.1|7978.1|156
1660127400000|2022-08-10 10:30:00|7990.9|7980.9|7982.9|7972.9|7991.1|7981.1|7980.9|7970.9|131
1660127700000|2022-08-10 10:35:00|7982.6|7972.6|7978.6|7968.6|7983.4|7973.4|7978.6|7968.6|187
1660128000000|2022-08-10 10:40:00|7978.4|7968.4|7979.9|7969.9|7982.6|7972.6|7977.6|7967.6|108
1660128300000|2022-08-10 10:45:00|7979.6|7969.6|7982.1|7972.1|7986.6|7976.6|7979.6|7969.6|138
1660128600000|2022-08-10 10:50:00|7981.9|7971.9|7987.6|7977.6|7988.4|7978.4|7981.6|7971.6|127
1660128900000|2022-08-10 10:55:00|7987.9|7977.9|7989.4|7979.4|7992.1|7982.1|7987.9|7977.9|116
1660129200000|2022-08-10 11:00:00|7989.1|7979.1|7984.9|7974.9|7989.9|7979.9|7980.6|7970.6|229
1660129500000|2022-08-10 11:05:00|7984.6|7974.6|7987.4|7977.4|7988.4|7978.4|7983.6|7973.6|180
1660129800000|2022-08-10 11:10:00|7987.1|7977.1|7984.6|7974.6|7987.9|7977.9|7982.1|7972.1|196
1660130100000|2022-08-10 11:15:00|7984.4|7974.4|7982.9|7972.9|7988.9|7978.9|7980.4|7970.4|152
1660130400000|2022-08-10 11:20:00|7983.1|7973.1|7976.4|7966.4|7984.4|7974.4|7975.9|7965.9|223
1660130700000|2022-08-10 11:25:00|7976.1|7966.1|7981.6|7971.6|7984.4|7974.4|7975.4|7965.4|191
1660131000000|2022-08-10 11:30:00|7981.9|7971.9|7993.4|7983.4|7994.1|7984.1|7981.9|7971.9|268
1660131300000|2022-08-10 11:35:00|7992.1|7982.1|7981.4|7971.4|7992.4|7982.4|7978.6|7968.6|267
1660131600000|2022-08-10 11:40:00|7980.6|7970.6|7989.1|7979.1|7989.4|7979.4|7980.4|7970.4|181
1660131900000|2022-08-10 11:45:00|7988.9|7978.9|7988.9|7978.9|7989.6|7979.6|7984.1|7974.1|184
1660132200000|2022-08-10 11:50:00|7988.4|7978.4|7988.9|7978.9|7990.6|7980.6|7979.6|7969.6|251
1660132500000|2022-08-10 11:55:00|7989.1|7979.1|7987.6|7977.6|7990.1|7980.1|7986.4|7976.4|239
1660132800000|2022-08-10 12:00:00|7987.9|7977.9|7996.6|7986.6|7997.1|7987.1|7986.9|7976.9|214
1660133100000|2022-08-10 12:05:00|7996.4|7986.4|7998.4|7988.4|8003.4|7993.4|7996.4|7986.4|217
1660133400000|2022-08-10 12:10:00|7998.6|7988.6|8001.9|7991.9|8005.9|7995.9|7997.1|7987.1|223
1660133700000|2022-08-10 12:15:00|8002.1|7992.1|7979.4|7969.4|8002.4|7992.4|7979.1|7969.1|277
1660134000000|2022-08-10 12:20:00|7979.1|7969.1|7982.4|7972.4|7984.6|7974.6|7977.6|7967.6|318
1660134300000|2022-08-10 12:25:00|7982.1|7972.1|7983.1|7973.1|7991.1|7981.1|7982.1|7972.1|290
1660134600000|2022-08-10 12:30:00|7983.9|7973.9|8059.4|8039.4|8080.9|8060.9|7983.9|7973.9|742
1660134900000|2022-08-10 12:35:00|8061.6|8041.6|8077.6|8067.6|8078.1|8068.1|8051.5|8037.4|640
1660135200000|2022-08-10 12:40:00|8078.4|8068.4|8092.4|8082.4|8106.4|8092.8|8078.1|8068.1|497
1660135500000|2022-08-10 12:45:00|8092.1|8082.1|8098.1|8088.1|8101.4|8091.4|8086.4|8076.4|473
1660135800000|2022-08-10 12:50:00|8098.4|8088.4|8084.1|8074.1|8098.4|8088.4|8080.9|8070.9|397
1660136100000|2022-08-10 12:55:00|8084.4|8074.4|8083.1|8073.1|8088.9|8078.9|8071.6|8061.6|424
1660136400000|2022-08-10 13:00:00|8083.4|8073.4|8092.6|8082.6|8103.4|8093.4|8083.4|8073.4|667
1660136700000|2022-08-10 13:05:00|8092.1|8082.1|8098.4|8088.4|8103.6|8093.6|8091.9|8081.9|542
1660137000000|2022-08-10 13:10:00|8098.6|8088.6|8080.6|8070.6|8098.6|8088.6|8071.4|8061.4|539
1660137300000|2022-08-10 13:15:00|8080.4|8070.4|8085.4|8075.4|8087.1|8077.1|8071.9|8061.9|515
1660137600000|2022-08-10 13:20:00|8084.9|8074.9|8071.9|8061.9|8085.6|8075.6|8067.6|8057.6|546
1660137900000|2022-08-10 13:25:00|8072.1|8062.1|8079.1|8069.1|8086.6|8076.6|8070.4|8060.4|444
1660138200000|2022-08-10 13:30:00|8079.6|8069.6|8062.4|8052.4|8079.6|8069.6|8057.4|8047.4|669
1660138500000|2022-08-10 13:35:00|8062.1|8052.1|8053.4|8043.4|8064.4|8054.4|8051.1|8041.1|561
1660138800000|2022-08-10 13:40:00|8054.4|8044.4|8064.4|8054.4|8069.6|8059.6|8053.4|8043.4|600
1660139100000|2022-08-10 13:45:00|8065.9|8055.9|8070.9|8060.9|8075.9|8065.9|8064.9|8054.9|514
1660139400000|2022-08-10 13:50:00|8071.1|8061.1|8065.9|8055.9|8075.1|8065.1|8064.4|8054.4|480
1660139700000|2022-08-10 13:55:00|8066.1|8056.1|8071.4|8061.4|8071.9|8061.9|8063.9|8053.9|430
1660140000000|2022-08-10 14:00:00|8070.6|8060.6|8074.1|8064.1|8078.4|8068.4|8067.6|8057.6|586
1660140300000|2022-08-10 14:05:00|8073.9|8063.9|8077.6|8067.6|8078.6|8068.6|8070.1|8060.1|522
1660140600000|2022-08-10 14:10:00|8076.9|8066.9|8060.9|8050.9|8079.6|8069.6|8060.4|8050.4|537
1660140900000|2022-08-10 14:15:00|8061.1|8051.1|8066.4|8056.4|8072.6|8062.6|8060.9|8050.9|544
1660141200000|2022-08-10 14:20:00|8066.9|8056.9|8065.1|8055.1|8072.1|8062.1|8055.6|8045.6|503
1660141500000|2022-08-10 14:25:00|8065.9|8055.9|8074.6|8064.6|8076.6|8066.6|8062.9|8052.9|394
1660141800000|2022-08-10 14:30:00|8072.4|8062.4|8090.9|8080.9|8093.9|8083.9|8070.6|8060.6|506
1660142100000|2022-08-10 14:35:00|8091.1|8081.1|8094.9|8084.9|8097.1|8087.1|8083.1|8073.1|451
1660142400000|2022-08-10 14:40:00|8095.6|8085.6|8089.4|8079.4|8097.9|8087.9|8086.4|8076.4|448
1660142700000|2022-08-10 14:45:00|8089.6|8079.6|8089.4|8079.4|8094.1|8084.1|8082.6|8072.6|459
1660143000000|2022-08-10 14:50:00|8089.1|8079.1|8090.6|8080.6|8093.9|8083.9|8082.9|8072.9|364
1660143300000|2022-08-10 14:55:00|8090.9|8080.9|8093.6|8083.6|8095.4|8085.4|8090.4|8080.4|454
1660143600000|2022-08-10 15:00:00|8094.1|8084.1|8097.9|8087.9|8099.6|8089.6|8093.1|8083.1|302
1660143900000|2022-08-10 15:05:00|8097.6|8087.6|8093.4|8083.4|8099.1|8089.1|8088.9|8078.9|373
1660144200000|2022-08-10 15:10:00|8093.1|8083.1|8090.9|8080.9|8094.4|8084.4|8083.9|8073.9|438
1660144500000|2022-08-10 15:15:00|8090.6|8080.6|8084.6|8074.6|8091.9|8081.9|8078.4|8068.4|372
1660144800000|2022-08-10 15:20:00|8084.9|8074.9|8093.6|8083.6|8094.4|8084.4|8084.1|8074.1|351
1660145100000|2022-08-10 15:25:00|8093.4|8083.4|8089.6|8079.6|8094.1|8084.1|8085.4|8075.4|374
1660145400000|2022-08-10 15:30:00|8089.9|8079.9|8087.4|8077.4|8094.6|8084.6|8085.9|8075.9|303
1660145700000|2022-08-10 15:35:00|8087.1|8077.1|8083.6|8073.6|8088.9|8078.9|8079.6|8069.6|312
1660146000000|2022-08-10 15:40:00|8083.4|8073.4|8092.1|8082.1|8093.6|8083.6|8083.4|8073.4|346
1660146300000|2022-08-10 15:45:00|8091.9|8081.9|8095.9|8085.9|8096|8086|8084.9|8074.9|339
1660146600000|2022-08-10 15:50:00|8096.1|8086.1|8088.4|8078.4|8098.9|8088.9|8080.9|8070.9|352
1660146900000|2022-08-10 15:55:00|8088.1|8078.1|8082.1|8072.1|8089.9|8079.9|8081.4|8071.4|249
1660147200000|2022-08-10 16:00:00|8081.9|8071.9|8084.4|8074.4|8085.1|8075.1|8075.6|8065.6|296
1660147500000|2022-08-10 16:05:00|8084.1|8074.1|8087.9|8077.9|8089.4|8079.4|8082.4|8072.4|208
1660147800000|2022-08-10 16:10:00|8088.1|8078.1|8090.4|8080.4|8092.6|8082.6|8086.4|8076.4|242
1660148100000|2022-08-10 16:15:00|8090.6|8080.6|8090.6|8080.6|8092.4|8082.4|8089.6|8079.6|338
1660148400000|2022-08-10 16:20:00|8090.1|8080.1|8088.9|8078.9|8091.4|8081.4|8086.6|8076.6|245
1660148700000|2022-08-10 16:25:00|8088.6|8078.6|8095.6|8085.6|8095.9|8085.9|8088.1|8078.1|189
1660149000000|2022-08-10 16:30:00|8095.4|8085.4|8091.1|8081.1|8095.9|8085.9|8090.9|8080.9|218
1660149300000|2022-08-10 16:35:00|8090.9|8080.9|8094.4|8084.4|8094.6|8084.6|8089.4|8079.4|228
1660149600000|2022-08-10 16:40:00|8094.1|8084.1|8091.1|8081.1|8094.9|8084.9|8089.4|8079.4|253
1660149900000|2022-08-10 16:45:00|8091.4|8081.4|8082.6|8072.6|8091.9|8081.9|8082.6|8072.6|405
1660150200000|2022-08-10 16:50:00|8082.9|8072.9|8086.6|8076.6|8086.9|8076.9|8082.9|8072.9|343
1660150500000|2022-08-10 16:55:00|8086.9|8076.9|8090.1|8080.1|8091.6|8081.6|8082.8|8072.8|376
1660150800000|2022-08-10 17:00:00|8090.5|8080.5|8079.3|8069.3|8091.1|8081.1|8076|8066|343
1660151100000|2022-08-10 17:05:00|8079.5|8069.5|8088|8078|8088|8078|8078.5|8068.5|246
1660151400000|2022-08-10 17:10:00|8087.8|8077.8|8084.8|8074.8|8090.4|8080.4|8084|8074|187
1660151700000|2022-08-10 17:15:00|8084.5|8074.5|8083.8|8073.8|8085.9|8075.9|8081.1|8071.1|173
1660152000000|2022-08-10 17:20:00|8083.3|8073.3|8086|8076|8087.1|8077.1|8082|8072|221
1660152300000|2022-08-10 17:25:00|8085.8|8075.8|8079.3|8069.3|8086.1|8076.1|8079.1|8069.1|239
1660152600000|2022-08-10 17:30:00|8079.5|8069.5|8080.4|8070.4|8081.8|8071.8|8077.4|8067.4|144
1660152900000|2022-08-10 17:35:00|8081|8071|8084|8074|8084|8074|8079.5|8069.5|196
1660153200000|2022-08-10 17:40:00|8084.4|8074.4|8086|8076|8086.4|8076.4|8082|8072|147
1660153500000|2022-08-10 17:45:00|8086.4|8076.4|8089.1|8079.1|8090.1|8080.1|8085|8075|151
1660153800000|2022-08-10 17:50:00|8088.9|8078.9|8085|8075|8093|8083|8081.3|8071.3|197
1660154100000|2022-08-10 17:55:00|8084.9|8074.9|8088.4|8066.4|8090.9|8074.9|8079.8|8062.1|51
1660176000000|2022-08-11 00:00:00|8077|8067|8084.3|8074.3|8088.6|8074.8|8077|8067|59
1660176300000|2022-08-11 00:05:00|8084.4|8074.4|8076.5|8066.5|8085.1|8075.1|8076.5|8066.5|58
1660176600000|2022-08-11 00:10:00|8076.8|8066.8|8076.8|8066.8|8083|8073|8076.8|8066.8|131
1660176900000|2022-08-11 00:15:00|8077.3|8067.3|8074|8064|8080|8069|8072.4|8059.8|119
1660177200000|2022-08-11 00:20:00|8073.8|8063.8|8074.8|8064.8|8078.4|8066.5|8072.5|8058.4|113
1660177500000|2022-08-11 00:25:00|8075.3|8065.3|8076.5|8066.5|8076.5|8066.5|8072.8|8062.8|123
1660177800000|2022-08-11 00:30:00|8076.8|8066.8|8073.5|8063.5|8077.5|8067.5|8073|8063|133
1660178100000|2022-08-11 00:35:00|8073.3|8063.3|8068.8|8058.8|8073.5|8063.5|8067.3|8057.3|87
1660178400000|2022-08-11 00:40:00|8068.5|8058.5|8072.5|8062.5|8072.8|8062.8|8067.3|8057.3|106
1660178700000|2022-08-11 00:45:00|8073|8063|8074|8064|8076.5|8066.5|8071.8|8061.8|104
1660179000000|2022-08-11 00:50:00|8074.3|8064.3|8070.5|8060.5|8074.3|8064.3|8068|8058|128
1660179300000|2022-08-11 00:55:00|8070.8|8060.8|8069.8|8059.8|8074.3|8064.3|8069.5|8059.5|125
1660179600000|2022-08-11 01:00:00|8069.3|8059.3|8059.3|8049.3|8071.8|8061.8|8059|8049|445
1660179900000|2022-08-11 01:05:00|8059.5|8049.5|8061.5|8051.5|8070|8060|8057.8|8047.8|302
1660180200000|2022-08-11 01:10:00|8061.8|8051.8|8055|8045|8064.5|8054.5|8054|8044|265
1660180500000|2022-08-11 01:15:00|8054.8|8044.8|8064.3|8054.3|8069|8059|8053.8|8043.8|303
1660180800000|2022-08-11 01:20:00|8064|8054|8082|8072|8082.8|8072.8|8063|8053|324
1660181100000|2022-08-11 01:25:00|8082.5|8072.5|8075.8|8065.8|8084|8074|8071.8|8058.4|282
1660181400000|2022-08-11 01:30:00|8075.5|8065.5|8067.3|8057.3|8079|8069|8065.9|8055.9|315
1660181700000|2022-08-11 01:35:00|8067.5|8057.5|8081|8071|8081.3|8071.3|8067|8057|262
1660182000000|2022-08-11 01:40:00|8081.3|8071.3|8096.8|8086.8|8101.8|8091.8|8080|8070|393
1660182300000|2022-08-11 01:45:00|8096.5|8086.5|8103.3|8093.3|8107.3|8097.3|8096.5|8086.5|364
1660182600000|2022-08-11 01:50:00|8104.3|8094.3|8094.3|8084.3|8104.5|8094.5|8089.3|8079.3|319
1660182900000|2022-08-11 01:55:00|8094.5|8084.5|8099.3|8089.3|8100|8090|8089.3|8079.3|314
1660183200000|2022-08-11 02:00:00|8098.8|8088.8|8090.8|8080.8|8104.8|8094.8|8090.5|8080.5|359
1660183500000|2022-08-11 02:05:00|8090.5|8080.5|8082|8072|8090.5|8080.5|8077|8067|251
1660183800000|2022-08-11 02:10:00|8081.8|8071.8|8084.8|8074.8|8090.3|8080.3|8081.3|8071.3|193
1660184100000|2022-08-11 02:15:00|8084.5|8074.5|8087.5|8077.5|8088.3|8078.3|8083.3|8073.3|103
1660184400000|2022-08-11 02:20:00|8087.8|8077.8|8088.8|8078.8|8091.3|8081.3|8085.8|8075.8|113
1660184700000|2022-08-11 02:25:00|8089.5|8079.5|8088.3|8078.3|8091.5|8081.5|8086.8|8076.8|103
1660185000000|2022-08-11 02:30:00|8088|8078|8079.3|8069.3|8088.8|8078.8|8076.5|8066.1|280
1660185300000|2022-08-11 02:35:00|8079|8069|8072.8|8062.8|8079|8069|8070.3|8060.3|212
1660185600000|2022-08-11 02:40:00|8072.3|8062.3|8058.5|8048.5|8072.8|8062.8|8058|8048|288
1660185900000|2022-08-11 02:45:00|8058.3|8048.3|8065.3|8055.3|8071.5|8058.5|8058.3|8048.3|272
1660186200000|2022-08-11 02:50:00|8064.8|8054.8|8078|8068|8079.8|8069.8|8064.3|8054.3|251
1660186500000|2022-08-11 02:55:00|8077.8|8067.8|8086|8076|8087.8|8076|8075.5|8065.5|262
1660186800000|2022-08-11 03:00:00|8086.3|8076.3|8090.8|8080.8|8095.8|8085.8|8084|8074|310
1660187100000|2022-08-11 03:05:00|8090.5|8080.5|8102|8092|8105|8095|8090.5|8080.5|239
1660187400000|2022-08-11 03:10:00|8102.3|8092.3|8098.5|8088.5|8104|8094|8095.8|8085.8|245
1660187700000|2022-08-11 03:15:00|8098.3|8088.3|8105.8|8095.8|8109.3|8099.3|8098.3|8088.3|325
1660188000000|2022-08-11 03:20:00|8105.3|8095.3|8106.3|8096.3|8111.5|8099.8|8104|8091.5|306
1660188300000|2022-08-11 03:25:00|8106.5|8096.5|8108.3|8098.3|8113.4|8102.5|8102.8|8092.5|283
1660188600000|2022-08-11 03:30:00|8108|8098|8100.8|8090.8|8108|8098|8100|8090|103
1660188900000|2022-08-11 03:35:00|8101.5|8091.5|8102.3|8092.3|8106.8|8096.8|8100|8090|97
1660189200000|2022-08-11 03:40:00|8102.5|8092.5|8104.3|8094.3|8105|8095|8102.3|8092.3|54
1660189500000|2022-08-11 03:45:00|8104|8094|8103|8093|8104|8094|8100.5|8090.5|71
1660189800000|2022-08-11 03:50:00|8102.8|8092.8|8101|8091|8103|8093|8100.8|8090.8|55
1660190100000|2022-08-11 03:55:00|8100.3|8090.3|8102|8092|8102.3|8092.3|8099.8|8089.8|77
1660190400000|2022-08-11 04:00:00|8102.3|8092.3|8102|8092|8103|8093|8100|8090|102
1660190700000|2022-08-11 04:05:00|8101.8|8091.8|8102.8|8092.8|8110.3|8095.3|8101.8|8090|86
1660191000000|2022-08-11 04:10:00|8103|8093|8103|8093|8104.8|8094.8|8102.5|8092.5|81
1660191300000|2022-08-11 04:15:00|8103.3|8093.3|8103.3|8093.3|8103.8|8093.8|8101.3|8091.3|45
1660191600000|2022-08-11 04:20:00|8103|8093|8100.3|8090.3|8103.8|8093.8|8099|8089|53
1660191900000|2022-08-11 04:25:00|8099.5|8089.5|8098.5|8088.5|8101.8|8091.8|8097.3|8087.3|46
1660192200000|2022-08-11 04:30:00|8098.3|8088.3|8095.8|8085.8|8098.5|8088.5|8095.3|8085.3|50
1660192500000|2022-08-11 04:35:00|8101.9|8081.9|8098|8088|8102.1|8089|8096|8081.9|60
1660192800000|2022-08-11 04:40:00|8097.5|8087.5|8094.8|8084.8|8098|8088|8094.8|8084.8|97
1660193100000|2022-08-11 04:45:00|8095|8085|8091.8|8081.8|8095|8085|8090.5|8080.5|78
1660193400000|2022-08-11 04:50:00|8091.5|8081.5|8093.5|8083.5|8094.5|8084.5|8091|8081|59
1660193700000|2022-08-11 04:55:00|8093.8|8083.8|8091.8|8081.8|8094.5|8084.5|8091|8081|86
1660194000000|2022-08-11 05:00:00|8092|8082|8087.8|8077.8|8092.3|8082.3|8087|8077|137
1660194300000|2022-08-11 05:05:00|8088|8078|8090.5|8080.5|8093.3|8083.3|8087.8|8077.8|96
1660194600000|2022-08-11 05:10:00|8090.8|8080.8|8088.3|8078.3|8091.5|8081.5|8086.8|8076.8|81
1660194900000|2022-08-11 05:15:00|8088|8078|8085|8075|8088.3|8078.3|8081.8|8071.8|128
1660195200000|2022-08-11 05:20:00|8084.8|8074.8|8089.8|8079.8|8090|8080|8082|8072|88
1660195500000|2022-08-11 05:25:00|8089.5|8079.5|8096.3|8086.3|8098|8088|8087|8077|103
1660195800000|2022-08-11 05:30:00|8096.5|8086.5|8100.8|8090.8|8101.5|8091.5|8091.8|8081.8|332
1660196100000|2022-08-11 05:35:00|8100.5|8090.5|8115|8105|8115.3|8105.3|8099.3|8089.3|198
1660196400000|2022-08-11 05:40:00|8114.5|8104.5|8113.8|8103.8|8118.3|8108.3|8110.3|8100.3|230
1660196700000|2022-08-11 05:45:00|8114|8104|8124|8114|8124.5|8114.5|8112|8102|268
1660197000000|2022-08-11 05:50:00|8123.8|8113.8|8129|8119|8132|8122|8118.5|8108.5|362
1660197300000|2022-08-11 05:55:00|8129.3|8119.3|8126.8|8116.8|8132.5|8122.5|8120.5|8110.5|214
1660197600000|2022-08-11 06:00:00|8127|8117|8123.5|8113.5|8130|8120|8114.3|8104.3|423
1660197900000|2022-08-11 06:05:00|8123|8113|8127.8|8117.8|8132.5|8122.5|8121.3|8111.3|294
1660198200000|2022-08-11 06:10:00|8128|8118|8127|8117|8132|8122|8122|8112|256
1660198500000|2022-08-11 06:15:00|8127.8|8117.8|8149.8|8139.8|8151|8141|8123.5|8113.5|353
1660198800000|2022-08-11 06:20:00|8149.5|8139.5|8154.3|8144.3|8160.9|8150.5|8144.5|8134.5|330
1660199100000|2022-08-11 06:25:00|8152.8|8142.8|8156.5|8146.5|8162|8152|8150.5|8140.5|426
1660199400000|2022-08-11 06:30:00|8156.8|8146.8|8163|8153|8178.4|8165.8|8156.8|8146.8|299
1660199700000|2022-08-11 06:35:00|8162.8|8152.8|8167|8157|8168.5|8158.5|8157|8145.6|348
1660200000000|2022-08-11 06:40:00|8166.8|8156.8|8164.9|8154.9|8178.6|8164.5|8162|8150.8|279
1660200300000|2022-08-11 06:45:00|8165.1|8155.1|8167.8|8157.8|8168.3|8157.8|8157.5|8143.8|249
1660200600000|2022-08-11 06:50:00|8168|8158|8167.8|8157.8|8175.3|8164|8166.3|8153.9|265
1660200900000|2022-08-11 06:55:00|8167.5|8157.5|8159.4|8149.4|8169|8159|8156.1|8146.1|387
1660201200000|2022-08-11 07:00:00|8159.6|8149.6|8145.4|8135.4|8164.3|8153.9|8143.4|8133.4|336
1660201500000|2022-08-11 07:05:00|8145.1|8135.1|8148.1|8138.1|8148.4|8138.4|8142.6|8132.6|209
1660201800000|2022-08-11 07:10:00|8148.4|8138.4|8171.6|8161.6|8173.6|8163.6|8148.1|8138.1|188
1660202100000|2022-08-11 07:15:00|8171.4|8161.4|8190.8|8180.8|8191.8|8181.8|8167.1|8157.1|276
1660202400000|2022-08-11 07:20:00|8190.5|8180.5|8186.9|8176.9|8193.6|8183.6|8186.4|8176.4|165
1660202700000|2022-08-11 07:25:00|8187.1|8177.1|8186.6|8176.6|8190.4|8180.4|8185.4|8175.4|196
1660203000000|2022-08-11 07:30:00|8186.4|8176.4|8185.9|8175.9|8191.1|8181.1|8181.1|8171.1|198
1660203300000|2022-08-11 07:35:00|8185.6|8175.6|8185.6|8175.6|8187.1|8177.1|8182.1|8172.1|128
1660203600000|2022-08-11 07:40:00|8185.4|8175.4|8188.9|8178.9|8190.9|8180.9|8184.9|8174.9|187
1660203900000|2022-08-11 07:45:00|8188.6|8178.6|8184.6|8174.6|8193.6|8183.6|8181.5|8171.5|175
1660204200000|2022-08-11 07:50:00|8184.9|8174.9|8182.9|8172.9|8185.4|8175.4|8178.1|8168.1|199
1660204500000|2022-08-11 07:55:00|8182.6|8172.6|8177.1|8167.1|8185.4|8175.4|8175.1|8165.1|165
1660204800000|2022-08-11 08:00:00|8177.4|8167.4|8155.4|8145.4|8177.4|8167.4|8152.1|8142.1|287
1660205100000|2022-08-11 08:05:00|8155.1|8145.1|8158.9|8148.9|8161.9|8151.9|8151.6|8141.6|255
1660205400000|2022-08-11 08:10:00|8158.6|8148.6|8158.9|8148.9|8159.1|8149.1|8150.4|8140.4|279
1660205700000|2022-08-11 08:15:00|8159.4|8149.4|8147.6|8137.6|8159.4|8149.4|8145.9|8135.9|242
1660206000000|2022-08-11 08:20:00|8147.4|8137.4|8142.4|8132.4|8148.9|8138.9|8141.1|8131.1|286
1660206300000|2022-08-11 08:25:00|8143.1|8133.1|8136.1|8126.1|8143.9|8133.9|8133.1|8123.1|238
1660206600000|2022-08-11 08:30:00|8135.9|8125.9|8146.1|8136.1|8147.1|8137.1|8132.1|8122.1|226
1660206900000|2022-08-11 08:35:00|8146.4|8136.4|8150.9|8140.9|8156.1|8146.1|8146.4|8136.4|222
1660207200000|2022-08-11 08:40:00|8151.1|8141.1|8155.4|8145.4|8155.9|8145.9|8145.1|8135.1|158
1660207500000|2022-08-11 08:45:00|8155.1|8145.1|8140.9|8130.9|8155.6|8145.6|8140.6|8130.6|116
1660207800000|2022-08-11 08:50:00|8141.4|8131.4|8149.6|8139.6|8150.1|8140.1|8139.6|8129.6|193
1660208100000|2022-08-11 08:55:00|8149.9|8139.9|8162.4|8152.4|8167.9|8157.9|8149.9|8139.9|163
1660208400000|2022-08-11 09:00:00|8162.1|8152.1|8163.1|8153.1|8165.1|8155.1|8157.6|8147.6|157
1660208700000|2022-08-11 09:05:00|8162.9|8152.9|8145.9|8135.9|8163.6|8153.6|8145.6|8135.6|118
1660209000000|2022-08-11 09:10:00|8146.1|8136.1|8147.6|8137.6|8150.9|8140.9|8144.9|8134.9|169
1660209300000|2022-08-11 09:15:00|8147.1|8137.1|8150.1|8140.1|8150.6|8140.6|8139.9|8129.9|163
1660209600000|2022-08-11 09:20:00|8150.4|8140.4|8149.9|8139.9|8150.6|8140.6|8145.4|8135.4|179
1660209900000|2022-08-11 09:25:00|8149.6|8139.6|8153.4|8143.4|8153.4|8143.4|8146.9|8136.9|165
1660210200000|2022-08-11 09:30:00|8153.1|8143.1|8158.6|8148.6|8160.9|8150.9|8151.6|8141.6|212
1660210500000|2022-08-11 09:35:00|8158.9|8148.9|8157.1|8147.1|8164.1|8154.1|8156.1|8146.1|192
1660210800000|2022-08-11 09:40:00|8157.4|8147.4|8160.6|8150.6|8160.6|8150.6|8145.1|8135.1|172
1660211100000|2022-08-11 09:45:00|8160.9|8150.9|8164.9|8154.9|8167.4|8157.4|8155.6|8145.6|129
1660211400000|2022-08-11 09:50:00|8165.9|8155.9|8168.9|8158.9|8172.1|8162.1|8165.9|8155.9|97
1660211700000|2022-08-11 09:55:00|8168.6|8158.6|8163.4|8153.4|8169.6|8159.6|8162.6|8152.6|200
1660212000000|2022-08-11 10:00:00|8163.1|8153.1|8152.4|8142.4|8165.4|8155.4|8149.9|8139.9|195
1660212300000|2022-08-11 10:05:00|8152.1|8142.1|8158.1|8148.1|8161.9|8151.9|8152.1|8142.1|192
1660212600000|2022-08-11 10:10:00|8158.4|8148.4|8162.6|8152.6|8163.6|8153.6|8153.1|8143.1|213
1660212900000|2022-08-11 10:15:00|8163.1|8153.1|8161.1|8151.1|8164.1|8154.1|8159.9|8149.9|190
1660213200000|2022-08-11 10:20:00|8160.9|8150.9|8157.4|8147.4|8161.1|8151.1|8155.6|8145.6|162
1660213500000|2022-08-11 10:25:00|8157.6|8147.6|8161.6|8151.6|8161.9|8151.9|8151.4|8141.4|136
1660213800000|2022-08-11 10:30:00|8161.1|8151.1|8167.4|8157.4|8168.9|8158.9|8160.6|8150.6|120
1660214100000|2022-08-11 10:35:00|8167.1|8157.1|8166.9|8156.9|8168.9|8158.9|8163.4|8153.4|160
1660214400000|2022-08-11 10:40:00|8166.6|8156.6|8162.4|8152.4|8171.9|8161.9|8159.1|8149.1|155
1660214700000|2022-08-11 10:45:00|8162.1|8152.1|8163.1|8153.1|8166.1|8156.1|8161.1|8151.1|112
1660215000000|2022-08-11 10:50:00|8162.9|8152.9|8163.1|8153.1|8164.9|8154.9|8159.4|8149.4|108
1660215300000|2022-08-11 10:55:00|8162.9|8152.9|8162.1|8152.1|8166.1|8156.1|8160.9|8150.9|109
1660215600000|2022-08-11 11:00:00|8161.9|8151.9|8169.9|8159.9|8171.1|8161.1|8161.9|8151.9|136
1660215900000|2022-08-11 11:05:00|8170.1|8160.1|8172.9|8162.9|8173.6|8163.6|8169.1|8159.1|186
1660216200000|2022-08-11 11:10:00|8172.6|8162.6|8169.9|8159.9|8172.6|8162.6|8167.6|8157.6|201
1660216500000|2022-08-11 11:15:00|8170.1|8160.1|8171.9|8161.9|8172.6|8162.6|8168.6|8158.6|116
1660216800000|2022-08-11 11:20:00|8172.1|8162.1|8165.9|8155.9|8172.4|8162.4|8162.9|8152.9|178
1660217100000|2022-08-11 11:25:00|8165.6|8155.6|8176.1|8166.1|8176.9|8166.9|8165.6|8155.6|155
1660217400000|2022-08-11 11:30:00|8176.4|8166.4|8158.1|8148.1|8177.6|8167.6|8158.1|8148.1|228
1660217700000|2022-08-11 11:35:00|8158.4|8148.4|8173.1|8163.1|8174.6|8164.6|8155|8145|304
1660218000000|2022-08-11 11:40:00|8172.9|8162.9|8189.1|8179.1|8189.9|8179.9|8172.1|8162.1|263
1660218300000|2022-08-11 11:45:00|8188.9|8178.9|8185.9|8175.9|8189.4|8179.4|8181.9|8171.9|289
1660218600000|2022-08-11 11:50:00|8186.1|8176.1|8190.9|8180.9|8190.9|8180.9|8185.9|8175.9|244
1660218900000|2022-08-11 11:55:00|8188.9|8178.9|8179.9|8169.9|8189.6|8179.6|8178.6|8168.6|243
1660219200000|2022-08-11 12:00:00|8179.6|8169.6|8184.6|8174.6|8185.9|8175.9|8178.6|8168.6|276
1660219500000|2022-08-11 12:05:00|8184.9|8174.9|8182.1|8172.1|8184.9|8174.9|8180.1|8170.1|218
1660219800000|2022-08-11 12:10:00|8181.6|8171.6|8180.4|8170.4|8184.9|8174.9|8174.6|8164.6|259
1660220100000|2022-08-11 12:15:00|8180.6|8170.6|8174.1|8164.1|8183.6|8173.6|8173.4|8163.4|255
1660220400000|2022-08-11 12:20:00|8174.4|8164.4|8153.9|8143.9|8176.9|8166.9|8151.4|8141.4|341
1660220700000|2022-08-11 12:25:00|8154.1|8144.1|8156.1|8146.1|8158.1|8148.1|8148.4|8134.8|110
1660221000000|2022-08-11 12:30:00|8157.1|8147.1|8164.9|8154.9|8184.5|8173.4|8157.1|8147.1|482
1660221300000|2022-08-11 12:35:00|8165.1|8155.1|8176.6|8166.6|8180.6|8170.6|8162.4|8152.4|414
1660221600000|2022-08-11 12:40:00|8176.9|8166.9|8181.1|8171.1|8189.4|8179.4|8176.9|8166.9|327
1660221900000|2022-08-11 12:45:00|8181.4|8171.4|8183.9|8173.9|8194.4|8184.4|8179|8169|381
1660222200000|2022-08-11 12:50:00|8184.1|8174.1|8181.9|8171.9|8190.6|8180.6|8181.1|8171.1|307
1660222500000|2022-08-11 12:55:00|8182.1|8172.1|8188.1|8178.1|8188.4|8178.4|8181.1|8171.1|361
1660222800000|2022-08-11 13:00:00|8188.6|8178.6|8173.6|8163.6|8196.1|8186.1|8164.3|8154.3|659
1660223100000|2022-08-11 13:05:00|8173.1|8163.1|8161.9|8151.9|8174.9|8164.9|8156.1|8146.1|537
1660223400000|2022-08-11 13:10:00|8161.6|8151.6|8151.1|8141.1|8168.6|8158.6|8150.1|8140.1|401
1660223700000|2022-08-11 13:15:00|8150.1|8140.1|8159.6|8149.6|8160.6|8150.6|8146.6|8136.6|411
1660224000000|2022-08-11 13:20:00|8159.4|8149.4|8161.6|8151.6|8162.9|8152.9|8153.6|8143.6|420
1660224300000|2022-08-11 13:25:00|8162.1|8152.1|8167.6|8157.6|8171.9|8161.9|8161.6|8151.6|397
1660224600000|2022-08-11 13:30:00|8167.9|8157.9|8165.6|8155.6|8172.1|8162.1|8161.6|8151.6|514
1660224900000|2022-08-11 13:35:00|8165.4|8155.4|8163.6|8153.6|8175.4|8165.4|8157.6|8147.6|468
1660225200000|2022-08-11 13:40:00|8163.9|8153.9|8171.6|8161.6|8174.1|8164.1|8161.9|8151.9|431
1660225500000|2022-08-11 13:45:00|8171.4|8161.4|8172.1|8162.1|8175.6|8165.6|8170.4|8160.4|363
1660225800000|2022-08-11 13:50:00|8172.4|8162.4|8191.1|8181.1|8192.4|8182.4|8172.4|8162.4|418
1660226100000|2022-08-11 13:55:00|8190.9|8180.9|8191.6|8181.6|8193.4|8183.4|8185.1|8175.1|485
1660226400000|2022-08-11 14:00:00|8192.1|8182.1|8184.1|8174.1|8193.6|8183.6|8175.9|8165.9|426
1660226700000|2022-08-11 14:05:00|8183.9|8173.9|8174.6|8164.6|8185.9|8175.9|8174.1|8164.1|372
1660227000000|2022-08-11 14:10:00|8175.4|8165.4|8179.6|8169.6|8184.3|8174.3|8170.1|8160.1|385
1660227300000|2022-08-11 14:15:00|8180.1|8170.1|8195.9|8185.9|8201.8|8191.8|8178.9|8168.9|565
1660227600000|2022-08-11 14:20:00|8195.6|8185.6|8183.4|8173.4|8196.4|8186.4|8181.6|8171.6|434
1660227900000|2022-08-11 14:25:00|8182.4|8172.4|8188.9|8178.9|8197.6|8187.6|8182.1|8172.1|450
1660228200000|2022-08-11 14:30:00|8188.6|8178.6|8194.9|8184.9|8197.6|8187.6|8188.4|8178.4|360
1660228500000|2022-08-11 14:35:00|8195.6|8185.6|8188.4|8178.4|8196.9|8186.9|8186.4|8176.4|357
1660228800000|2022-08-11 14:40:00|8188.1|8178.1|8188.4|8178.4|8190.6|8180.6|8174.6|8164.6|497
1660229100000|2022-08-11 14:45:00|8188.6|8178.6|8198.9|8188.9|8199.4|8189.4|8188.1|8178.1|460
1660229400000|2022-08-11 14:50:00|8196.4|8186.4|8195.1|8185.1|8198.1|8188.1|8189.6|8179.6|440
1660229700000|2022-08-11 14:55:00|8195.4|8185.4|8192.4|8182.4|8199.1|8189.1|8190.9|8180.9|375
1660230000000|2022-08-11 15:00:00|8192.6|8182.6|8193.6|8183.6|8198.6|8188.6|8191.6|8181.6|398
1660230300000|2022-08-11 15:05:00|8193.4|8183.4|8177.6|8167.6|8197.1|8187.1|8175.9|8165.9|420
1660230600000|2022-08-11 15:10:00|8177.4|8167.4|8176.9|8166.9|8179.9|8169.9|8170.1|8160.1|374
1660230900000|2022-08-11 15:15:00|8177.1|8167.1|8167.6|8157.6|8179.1|8169.1|8166.9|8156.9|447
1660231200000|2022-08-11 15:20:00|8167.4|8157.4|8175.1|8165.1|8177.6|8167.6|8165.1|8155.1|455
1660231500000|2022-08-11 15:25:00|8175.4|8165.4|8180.6|8170.6|8182.6|8172.6|8171.9|8161.9|464
1660231800000|2022-08-11 15:30:00|8180.4|8170.4|8185.1|8175.1|8189.9|8179.9|8177.1|8167.1|449
1660232100000|2022-08-11 15:35:00|8184.9|8174.9|8184.1|8174.1|8191.9|8181.9|8174.6|8164.6|371
1660232400000|2022-08-11 15:40:00|8183.9|8173.9|8189.6|8179.6|8191.9|8181.9|8179.9|8169.9|270
1660232700000|2022-08-11 15:45:00|8189.4|8179.4|8170.4|8160.4|8189.6|8179.6|8167.9|8157.9|364
1660233000000|2022-08-11 15:50:00|8170.6|8160.6|8182.9|8172.9|8183.9|8173.9|8167.4|8157.4|384
1660233300000|2022-08-11 15:55:00|8182.6|8172.6|8182.1|8172.1|8190.9|8180.9|8182.1|8172.1|390
1660233600000|2022-08-11 16:00:00|8182.4|8172.4|8189.4|8179.4|8191.4|8181.4|8182.4|8172.4|293
1660233900000|2022-08-11 16:05:00|8189.1|8179.1|8189.9|8179.9|8191.4|8181.4|8187.9|8177.9|332
1660234200000|2022-08-11 16:10:00|8190.1|8180.1|8185.6|8175.6|8190.4|8180.4|8180.6|8170.6|310
1660234500000|2022-08-11 16:15:00|8185.9|8175.9|8184.6|8174.6|8186.9|8176.9|8181.6|8171.6|354
1660234800000|2022-08-11 16:20:00|8184.4|8174.4|8182.6|8172.6|8184.9|8174.9|8179.1|8169.1|256
1660235100000|2022-08-11 16:25:00|8182.9|8172.9|8191.6|8181.6|8191.9|8181.9|8181.9|8171.9|247
1660235400000|2022-08-11 16:30:00|8192.4|8182.4|8196.1|8186.1|8197.6|8187.6|8192.1|8182.1|232
1660235700000|2022-08-11 16:35:00|8195.9|8185.9|8197.6|8187.6|8199.4|8189.4|8195.4|8185.4|275
1660236000000|2022-08-11 16:40:00|8197.9|8187.9|8199.1|8189.1|8200.6|8190.6|8196.9|8186.9|166
1660236300000|2022-08-11 16:45:00|8198.6|8188.6|8191.4|8181.4|8199.4|8189.4|8191.1|8181.1|293
1660236600000|2022-08-11 16:50:00|8191.6|8181.6|8192.4|8182.4|8195.1|8185.1|8190.6|8180.6|277
1660236900000|2022-08-11 16:55:00|8192.1|8182.1|8197.5|8187.5|8200.5|8190.5|8191|8181|328
1660237200000|2022-08-11 17:00:00|8197.9|8187.9|8188.6|8178.6|8198.8|8188.8|8185.6|8175.6|350
1660237500000|2022-08-11 17:05:00|8188.9|8178.9|8191.8|8181.8|8195.8|8185.8|8187.8|8177.8|210
1660237800000|2022-08-11 17:10:00|8192|8182|8196.6|8186.6|8198.8|8188.8|8191|8181|214
1660238100000|2022-08-11 17:15:00|8196.4|8186.4|8193.5|8183.5|8199.5|8189.5|8193.5|8183.5|193
1660238400000|2022-08-11 17:20:00|8193.4|8183.4|8193.1|8183.1|8195.5|8185.5|8191.1|8181.1|176
1660238700000|2022-08-11 17:25:00|8193.3|8183.3|8188.9|8178.9|8195.3|8185.3|8188.6|8178.6|247
1660239000000|2022-08-11 17:30:00|8189.4|8179.4|8186.6|8176.6|8190.9|8180.9|8184.4|8174.4|269
1660239300000|2022-08-11 17:35:00|8187|8177|8188.9|8178.9|8191.9|8181.9|8186.6|8176.6|240
1660239600000|2022-08-11 17:40:00|8189.3|8179.3|8191.4|8181.4|8193.3|8183.3|8187|8177|208
1660239900000|2022-08-11 17:45:00|8191.3|8181.3|8191.1|8181.1|8193.9|8183.9|8189.6|8179.6|236
1660240200000|2022-08-11 17:50:00|8190.9|8180.9|8192.8|8182.8|8194.1|8184.1|8190.6|8180.6|163
1660240500000|2022-08-11 17:55:00|8192.6|8182.6|8200.4|8178.4|8200.4|8183.3|8191.6|8175.6|18
1660262400000|2022-08-12 00:00:00|8190.4|8170.4|8177.4|8167.4|8190.4|8170.4|8177.1|8161.9|74
1660262700000|2022-08-12 00:05:00|8177.6|8167.6|8176.4|8166.4|8182.1|8172.1|8176.1|8166.1|163
1660263000000|2022-08-12 00:10:00|8176.1|8166.1|8172.4|8162.4|8178.4|8168.4|8171|8161|204
1660263300000|2022-08-12 00:15:00|8172|8162|8176.6|8166.6|8178.8|8168.8|8171.8|8161.8|215
1660263600000|2022-08-12 00:20:00|8176.8|8166.8|8179|8169|8179.5|8169.5|8176.3|8166.3|86
1660263900000|2022-08-12 00:25:00|8178.8|8168.8|8176.5|8166.5|8180.5|8170.5|8175|8165|135
1660264200000|2022-08-12 00:30:00|8176.3|8166.3|8172.8|8162.8|8177|8167|8171|8161|122
1660264500000|2022-08-12 00:35:00|8173|8163|8173|8163|8174.8|8164.8|8170.8|8160.8|185
1660264800000|2022-08-12 00:40:00|8172.8|8162.8|8171.3|8161.3|8173.5|8163.5|8170.8|8160.8|159
1660265100000|2022-08-12 00:45:00|8171|8161|8172.3|8162.3|8173|8163|8169|8159|137
1660265400000|2022-08-12 00:50:00|8172|8162|8180.5|8170.5|8182|8172|8172|8162|165
1660265700000|2022-08-12 00:55:00|8181|8171|8187.1|8177.1|8192.6|8182.6|8178.8|8168.8|209
1660266000000|2022-08-12 01:00:00|8187.4|8177.4|8168.6|8158.6|8188.8|8178.8|8162.9|8152.9|442
1660266300000|2022-08-12 01:05:00|8168.4|8158.4|8169.3|8159.3|8176.5|8166.5|8165.8|8154.6|271
1660266600000|2022-08-12 01:10:00|8169.8|8159.8|8171.5|8161.5|8187|8177|8169.8|8159.8|280
1660266900000|2022-08-12 01:15:00|8171.3|8161.3|8160.8|8150.8|8177|8167|8158.3|8148.3|237
1660267200000|2022-08-12 01:20:00|8161|8151|8158|8148|8163.3|8153.3|8156.5|8143.3|226
1660267500000|2022-08-12 01:25:00|8157.8|8147.8|8172.3|8162.3|8172.5|8162.5|8157.8|8147.8|186
1660267800000|2022-08-12 01:30:00|8172.5|8162.5|8176|8166|8178.3|8168.3|8167.5|8157.5|244
1660268100000|2022-08-12 01:35:00|8175.8|8165.8|8182|8172|8182.8|8172.8|8173|8163|285
1660268400000|2022-08-12 01:40:00|8182.3|8172.3|8169|8159|8183.5|8173.5|8167.3|8157.3|230
1660268700000|2022-08-12 01:45:00|8169.8|8159.8|8165.3|8155.3|8172.3|8162.3|8165.3|8155.3|124
1660269000000|2022-08-12 01:50:00|8164.8|8154.8|8159|8149|8165.3|8155.3|8154.3|8144.3|185
1660269300000|2022-08-12 01:55:00|8158.3|8148.3|8159.8|8149.8|8162.3|8152.3|8155.3|8145.3|232
1660269600000|2022-08-12 02:00:00|8160|8150|8168.3|8158.3|8172.6|8161.5|8158.3|8148.3|271
1660269900000|2022-08-12 02:05:00|8168.5|8158.5|8165.5|8155.5|8168.5|8158.5|8160.3|8150.3|280
1660270200000|2022-08-12 02:10:00|8165.3|8155.3|8150|8140|8165.3|8155.3|8147.5|8137.5|253
1660270500000|2022-08-12 02:15:00|8149.8|8139.8|8158.8|8148.8|8160|8150|8149.8|8139.8|131
1660270800000|2022-08-12 02:20:00|8158.5|8148.5|8153.5|8143.5|8161.5|8151.5|8153.3|8143.3|115
1660271100000|2022-08-12 02:25:00|8153.3|8143.3|8149|8139|8153.8|8143.8|8148|8138|119
1660271400000|2022-08-12 02:30:00|8148.8|8138.8|8152.8|8142.8|8158|8146.8|8145.8|8135.8|284
1660271700000|2022-08-12 02:35:00|8153.8|8143.8|8152.8|8142.8|8160.5|8150.5|8151.3|8141.3|247
1660272000000|2022-08-12 02:40:00|8152.5|8142.5|8156|8146|8160.3|8150.3|8149.8|8139.8|256
1660272300000|2022-08-12 02:45:00|8155.8|8145.8|8161.5|8151.5|8164.5|8154.5|8153.3|8143.3|178
1660272600000|2022-08-12 02:50:00|8161.8|8151.8|8176.5|8166.5|8176.5|8166.5|8161.8|8151.8|212
1660272900000|2022-08-12 02:55:00|8177.5|8167.5|8171.8|8161.8|8178.3|8168.3|8171.5|8161.5|103
1660273200000|2022-08-12 03:00:00|8171.5|8161.5|8161.8|8151.8|8172.5|8162.5|8160.3|8148.5|175
1660273500000|2022-08-12 03:05:00|8161.5|8151.5|8151.8|8141.8|8164.5|8154.5|8151.8|8141.8|286
1660273800000|2022-08-12 03:10:00|8150.5|8140.5|8154.3|8144.3|8156.8|8146.8|8150.5|8140.5|151
1660274100000|2022-08-12 03:15:00|8154.8|8144.8|8163|8153|8164|8154|8154.8|8144.8|233
1660274400000|2022-08-12 03:20:00|8163.3|8153.3|8165.5|8155.5|8173.5|8163.5|8163.3|8153.3|170
1660274700000|2022-08-12 03:25:00|8165.8|8155.8|8171.3|8161.3|8173|8163|8163.8|8153.8|159
1660275000000|2022-08-12 03:30:00|8171|8161|8168.8|8158.8|8171.3|8161.3|8167.8|8157.8|49
1660275300000|2022-08-12 03:35:00|8169|8159|8171.3|8161.3|8172|8162|8168.5|8158.5|39
1660275600000|2022-08-12 03:40:00|8171|8161|8172.8|8162.8|8172.8|8162.8|8169.5|8159.5|86
1660275900000|2022-08-12 03:45:00|8172.5|8162.5|8171.5|8161.5|8173.3|8163.3|8171|8161|56
1660276200000|2022-08-12 03:50:00|8171.8|8161.8|8176.5|8166.5|8179.3|8169.3|8170.8|8160.8|81
1660276500000|2022-08-12 03:55:00|8176.3|8166.3|8179.3|8169.3|8179.8|8169.8|8176.3|8166.3|87
1660276800000|2022-08-12 04:00:00|8178.8|8168.8|8177.3|8167.3|8178.8|8168.8|8175.8|8165.8|72
1660277100000|2022-08-12 04:05:00|8177|8167|8177.8|8167.8|8179|8169|8174.5|8164.5|71
1660277400000|2022-08-12 04:10:00|8177.5|8167.5|8173|8163|8177.8|8167.8|8171.8|8161.8|72
1660277700000|2022-08-12 04:15:00|8172.5|8162.5|8178.5|8168.5|8178.5|8168.5|8172.5|8162.5|43
1660278000000|2022-08-12 04:20:00|8178.8|8168.8|8181.5|8171.5|8182|8172|8177.5|8167.5|59
1660278300000|2022-08-12 04:25:00|8181.8|8171.8|8185.8|8175.8|8187.3|8177.3|8181.5|8171.5|103
1660278600000|2022-08-12 04:30:00|8185.5|8175.5|8189|8179|8189|8179|8184.3|8174.3|85
1660278900000|2022-08-12 04:35:00|8189.5|8179.5|8184.3|8174.3|8189.5|8179.5|8183.3|8173.3|73
1660279200000|2022-08-12 04:40:00|8184.5|8174.5|8185.5|8175.5|8186.3|8176.3|8181.3|8171.3|74
1660279500000|2022-08-12 04:45:00|8185.8|8175.8|8185.3|8175.3|8187.3|8177.3|8184.3|8174.3|63
1660279800000|2022-08-12 04:50:00|8185.5|8175.5|8183|8173|8186.3|8176.3|8182.8|8172.8|44
1660280100000|2022-08-12 04:55:00|8183.3|8173.3|8180.8|8170.8|8183.8|8173.8|8180.5|8170.5|73
1660280400000|2022-08-12 05:00:00|8180.5|8170.5|8182.3|8172.3|8187.5|8177.5|8180.3|8170.3|127
1660280700000|2022-08-12 05:05:00|8182.5|8172.5|8180.3|8170.3|8183.5|8173.5|8179.8|8169.8|80
1660281000000|2022-08-12 05:10:00|8180|8170|8182|8172|8183|8173|8177.8|8167.8|119
1660281300000|2022-08-12 05:15:00|8181.8|8171.8|8182.5|8172.5|8183.8|8173.8|8180.8|8170.8|79
1660281600000|2022-08-12 05:20:00|8182.3|8172.3|8187|8177|8187.5|8177.5|8182|8172|112
1660281900000|2022-08-12 05:25:00|8187.3|8177.3|8187|8177|8192|8182|8185.5|8175.5|115
1660282200000|2022-08-12 05:30:00|8186.8|8176.8|8203.5|8193.5|8204.3|8194.3|8186.5|8176.5|284
1660282500000|2022-08-12 05:35:00|8204|8194|8188|8178|8204|8194|8188|8178|362
1660282800000|2022-08-12 05:40:00|8188.3|8178.3|8181|8171|8192.8|8182.8|8176.5|8166.5|300
1660283100000|2022-08-12 05:45:00|8181.5|8171.5|8190|8180|8190|8180|8180.3|8170.3|261
1660283400000|2022-08-12 05:50:00|8189.8|8179.8|8184|8174|8191.8|8181.8|8181.3|8171.3|182
1660283700000|2022-08-12 05:55:00|8184.5|8174.5|8187.8|8177.8|8191.5|8181.5|8183.8|8173.8|169
1660284000000|2022-08-12 06:00:00|8188.3|8178.3|8203|8193|8203|8193|8188.3|8178.3|313
1660284300000|2022-08-12 06:05:00|8203.5|8193.5|8200.5|8190.5|8203.5|8193.5|8196|8186|246
1660284600000|2022-08-12 06:10:00|8200.8|8190.8|8195.5|8185.5|8206|8193.8|8195|8180.1|234
1660284900000|2022-08-12 06:15:00|8197|8187|8194.8|8184.8|8199.5|8187.8|8191.6|8177.3|209
1660285200000|2022-08-12 06:20:00|8195|8185|8199|8189|8203.9|8193.3|8193.5|8183.5|321
1660285500000|2022-08-12 06:25:00|8199.3|8189.3|8197.3|8187.3|8204.3|8193|8196|8184.3|299
1660285800000|2022-08-12 06:30:00|8197.5|8187.5|8206.8|8196.8|8206.8|8196.8|8194.3|8184.3|291
1660286100000|2022-08-12 06:35:00|8206.5|8196.5|8207.6|8197.6|8221.3|8207.5|8198.8|8188.8|322
1660286400000|2022-08-12 06:40:00|8207.8|8197.8|8217.8|8207.8|8220.8|8208.5|8205.5|8195.5|154
1660286700000|2022-08-12 06:45:00|8217.5|8207.5|8206.8|8196.8|8221.9|8210|8205.4|8195.4|227
1660287000000|2022-08-12 06:50:00|8206|8196|8200.1|8190.1|8206|8196|8195.4|8182.3|265
1660287300000|2022-08-12 06:55:00|8199.3|8189.3|8195.4|8185.4|8202.9|8192.9|8195.4|8185.4|316
1660287600000|2022-08-12 07:00:00|8192.9|8182.9|8199.4|8189.4|8200.6|8190.6|8182.8|8172.8|308
1660287900000|2022-08-12 07:05:00|8199.6|8189.6|8194.1|8184.1|8201.9|8191.9|8192.9|8182.9|242
1660288200000|2022-08-12 07:10:00|8194.4|8184.4|8196.1|8186.1|8201.6|8191.6|8192.9|8182.9|166
1660288500000|2022-08-12 07:15:00|8196.4|8186.4|8196.4|8186.4|8199.6|8189.6|8192.1|8182.1|182
1660288800000|2022-08-12 07:20:00|8196.1|8186.1|8180.9|8170.9|8196.1|8186.1|8180.9|8170.9|223
1660289100000|2022-08-12 07:25:00|8181.1|8171.1|8166.1|8156.1|8181.1|8171.1|8156.4|8146.4|241
1660289400000|2022-08-12 07:30:00|8166.4|8156.4|8179.9|8169.9|8184.6|8174.6|8166.1|8156.1|257
1660289700000|2022-08-12 07:35:00|8180.1|8170.1|8187.1|8177.1|8190.1|8180.1|8175.6|8165.6|244
1660290000000|2022-08-12 07:40:00|8186.9|8176.9|8186.6|8176.6|8189.1|8179.1|8183.4|8173.4|182
1660290300000|2022-08-12 07:45:00|8186.9|8176.9|8185.6|8175.6|8196.1|8186.1|8185.6|8175.6|226
1660290600000|2022-08-12 07:50:00|8185.9|8175.9|8195.4|8185.4|8196.9|8186.9|8185.6|8175.6|192
1660290900000|2022-08-12 07:55:00|8195.6|8185.6|8188.4|8178.4|8197.1|8187.1|8187.1|8177.1|147
1660291200000|2022-08-12 08:00:00|8188.6|8178.6|8183.6|8173.6|8190.6|8180.6|8178.8|8168.8|210
1660291500000|2022-08-12 08:05:00|8183.9|8173.9|8188.6|8178.6|8189.4|8179.4|8180.1|8170.1|162
1660291800000|2022-08-12 08:10:00|8189.4|8179.4|8202.4|8192.4|8202.4|8192.4|8188.6|8178.6|124
1660292100000|2022-08-12 08:15:00|8202.1|8192.1|8192.4|8182.4|8202.1|8192.1|8191.4|8181.4|187
1660292400000|2022-08-12 08:20:00|8192.1|8182.1|8191.9|8181.9|8194.1|8184.1|8187.9|8177.9|124
1660292700000|2022-08-12 08:25:00|8191.4|8181.4|8179.6|8169.6|8193.1|8183.1|8179.1|8169.1|202
1660293000000|2022-08-12 08:30:00|8179.4|8169.4|8187.4|8177.4|8190.6|8180.6|8178.4|8168.4|227
1660293300000|2022-08-12 08:35:00|8187.6|8177.6|8191.9|8181.9|8194.1|8184.1|8187.6|8177.6|141
1660293600000|2022-08-12 08:40:00|8192.1|8182.1|8193.4|8183.4|8194.6|8184.6|8190.1|8180.1|151
1660293900000|2022-08-12 08:45:00|8193.6|8183.6|8193.6|8183.6|8195.1|8185.1|8189.4|8179.4|164
1660294200000|2022-08-12 08:50:00|8193.4|8183.4|8191.6|8181.6|8194.4|8184.4|8190.1|8180.1|140
1660294500000|2022-08-12 08:55:00|8191.9|8181.9|8179.4|8169.4|8193.9|8183.9|8178.1|8168.1|155
1660294800000|2022-08-12 09:00:00|8179.1|8169.1|8172.1|8162.1|8179.4|8169.4|8170.9|8160.9|146
1660295100000|2022-08-12 09:05:00|8172.4|8162.4|8175.4|8165.4|8179.1|8169.1|8172.4|8162.4|207
1660295400000|2022-08-12 09:10:00|8175.6|8165.6|8175.6|8165.6|8179.9|8169.9|8172.9|8162.9|154
1660295700000|2022-08-12 09:15:00|8175.1|8165.1|8176.9|8166.9|8178.6|8168.6|8173.9|8163.9|142
1660296000000|2022-08-12 09:20:00|8176.6|8166.6|8187.4|8177.4|8188.6|8178.6|8175.9|8165.9|149
1660296300000|2022-08-12 09:25:00|8187.6|8177.6|8192.4|8182.4|8194.4|8184.4|8186.1|8176.1|141
1660296600000|2022-08-12 09:30:00|8192.1|8182.1|8196.6|8186.6|8198.9|8188.9|8191.9|8181.9|127
1660296900000|2022-08-12 09:35:00|8196.1|8186.1|8200.4|8190.4|8202.4|8192.4|8195.6|8185.6|151
1660297200000|2022-08-12 09:40:00|8200.1|8190.1|8199.1|8189.1|8201.9|8191.9|8196.4|8186.4|128
1660297500000|2022-08-12 09:45:00|8198.9|8188.9|8199.4|8189.4|8201.6|8191.6|8196.4|8186.4|100
1660297800000|2022-08-12 09:50:00|8199.1|8189.1|8201.6|8191.6|8202.4|8192.4|8197.4|8187.4|111
1660298100000|2022-08-12 09:55:00|8201.4|8191.4|8193.6|8183.6|8201.6|8191.6|8191.6|8181.6|112
1660298400000|2022-08-12 10:00:00|8193.9|8183.9|8142.6|8132.6|8193.9|8183.9|8139.8|8128|329
1660298700000|2022-08-12 10:05:00|8143.3|8133.3|8122.3|8112.3|8146.8|8136.8|8114.1|8094.1|402
1660299000000|2022-08-12 10:10:00|8121.9|8111.9|8132.9|8122.9|8133.1|8123.1|8116.6|8106.6|186
1660299300000|2022-08-12 10:15:00|8132.6|8122.6|8140.6|8130.6|8140.9|8130.9|8132.6|8122.6|254
1660299600000|2022-08-12 10:20:00|8140.4|8130.4|8144.6|8134.6|8148.9|8138.9|8138.1|8128.1|189
1660299900000|2022-08-12 10:25:00|8144.9|8134.9|8153.1|8143.1|8153.1|8143.1|8142.9|8132.9|154
1660300200000|2022-08-12 10:30:00|8153.6|8143.6|8146.9|8136.9|8153.9|8143.9|8145.9|8135.9|216
1660300500000|2022-08-12 10:35:00|8146.6|8136.6|8115.9|8105.9|8147.4|8137.4|8115.6|8105.6|271
1660300800000|2022-08-12 10:40:00|8116.9|8106.9|8112.9|8102.9|8127.6|8117.6|8107.4|8097.4|260
1660301100000|2022-08-12 10:45:00|8112.6|8102.6|8112.1|8102.1|8116.9|8106.9|8107.9|8097.9|212
1660301400000|2022-08-12 10:50:00|8113.1|8103.1|8107.9|8097.9|8116.6|8106.6|8106.9|8096.9|223
1660301700000|2022-08-12 10:55:00|8107.6|8097.6|8107.1|8097.1|8111.6|8101.6|8104.9|8094.9|231
1660302000000|2022-08-12 11:00:00|8106.9|8096.9|8095.1|8085.1|8106.9|8096.9|8092.9|8082.9|252
1660302300000|2022-08-12 11:05:00|8093.1|8083.1|8109.9|8099.9|8110.1|8100.1|8081.1|8071.1|316
1660302600000|2022-08-12 11:10:00|8110.1|8100.1|8115.4|8105.4|8116.1|8106.1|8106.9|8096.9|210
1660302900000|2022-08-12 11:15:00|8115.6|8105.6|8100.9|8090.9|8116.6|8106.6|8099.4|8089.4|211
1660303200000|2022-08-12 11:20:00|8100.1|8090.1|8092.6|8082.6|8100.1|8090.1|8088.1|8078.1|238
1660303500000|2022-08-12 11:25:00|8092.4|8082.4|8088.3|8078.3|8094.9|8084.9|8086.4|8076.4|263
1660303800000|2022-08-12 11:30:00|8088.4|8078.4|8084.9|8074.9|8094.4|8084.4|8083.6|8073.6|279
1660304100000|2022-08-12 11:35:00|8083.6|8073.6|8086.9|8076.9|8091.9|8081.9|8077.4|8067.4|241
1660304400000|2022-08-12 11:40:00|8084.6|8074.6|8089.9|8079.9|8093.9|8083.9|8081.9|8071.9|193
1660304700000|2022-08-12 11:45:00|8090.1|8080.1|8095.6|8085.6|8095.6|8085.6|8085.9|8075.9|190
1660305000000|2022-08-12 11:50:00|8095.1|8085.1|8096.9|8086.9|8098.1|8088.1|8088.6|8078.6|225
1660305300000|2022-08-12 11:55:00|8097.1|8087.1|8092.9|8082.9|8098.1|8088.1|8087.9|8077.9|239
1660305600000|2022-08-12 12:00:00|8092.6|8082.6|8090.6|8080.6|8096.4|8086.4|8083.6|8073.6|229
1660305900000|2022-08-12 12:05:00|8090.9|8080.9|8080.6|8070.6|8091.4|8081.4|8074.4|8064.4|268
1660306200000|2022-08-12 12:10:00|8081.4|8071.4|8087.9|8077.9|8088.6|8078.6|8076.9|8066.9|257
1660306500000|2022-08-12 12:15:00|8087.6|8077.6|8089.9|8079.9|8096.1|8086.1|8087.6|8077.6|206
1660306800000|2022-08-12 12:20:00|8089.6|8079.6|8088.4|8078.4|8096.1|8086.1|8086.6|8076.6|210
1660307100000|2022-08-12 12:25:00|8088.1|8078.1|8078.1|8068.1|8091.4|8081.4|8078.1|8068.1|230
1660307400000|2022-08-12 12:30:00|8078.4|8068.4|8090.9|8080.9|8092.6|8082.6|8078.1|8068.1|263
1660307700000|2022-08-12 12:35:00|8091.1|8081.1|8091.6|8081.6|8096.9|8086.9|8087.9|8077.9|225
1660308000000|2022-08-12 12:40:00|8092.1|8082.1|8098.1|8088.1|8100.1|8090.1|8090.1|8080.1|222
1660308300000|2022-08-12 12:45:00|8098.6|8088.6|8095.1|8085.1|8100.1|8090.1|8093.4|8083.4|215
1660308600000|2022-08-12 12:50:00|8095.6|8085.6|8102.4|8092.4|8103.9|8093.9|8092.1|8082.1|274
1660308900000|2022-08-12 12:55:00|8102.1|8092.1|8112.4|8102.4|8112.4|8102.4|8102.1|8092.1|253
1660309200000|2022-08-12 13:00:00|8111.9|8101.9|8115.9|8105.9|8118.9|8108.9|8097.9|8087.9|625
1660309500000|2022-08-12 13:05:00|8114.6|8104.6|8120.9|8110.9|8123.4|8113.4|8111.4|8101.4|526
1660309800000|2022-08-12 13:10:00|8120.6|8110.6|8097.9|8087.9|8121.1|8111.1|8097.1|8087.1|482
1660310100000|2022-08-12 13:15:00|8097.6|8087.6|8099.1|8089.1|8103.1|8093.1|8080.9|8070.9|397
1660310400000|2022-08-12 13:20:00|8100.1|8090.1|8099.4|8089.4|8103.1|8093.1|8093.4|8083.4|372
1660310700000|2022-08-12 13:25:00|8099.6|8089.6|8084.1|8074.1|8099.9|8089.9|8081.6|8071.6|354
1660311000000|2022-08-12 13:30:00|8084.4|8074.4|8091.1|8081.1|8097.1|8087.1|8078.9|8068.9|504
1660311300000|2022-08-12 13:35:00|8090.9|8080.9|8083.6|8073.6|8096.1|8086.1|8083.6|8073.6|412
1660311600000|2022-08-12 13:40:00|8083.9|8073.9|8088.1|8078.1|8091.9|8081.9|8079.4|8069.4|428
1660311900000|2022-08-12 13:45:00|8088.6|8078.6|8096.9|8086.9|8103.6|8093.6|8081.9|8071.9|456
1660312200000|2022-08-12 13:50:00|8097.6|8087.6|8098.6|8088.6|8103.9|8093.9|8097.1|8087.1|443
1660312500000|2022-08-12 13:55:00|8098.9|8088.9|8098.9|8088.9|8099.4|8089.4|8092.1|8082.1|303
1660312800000|2022-08-12 14:00:00|8097.6|8087.6|8075.9|8065.9|8097.6|8087.6|8075.4|8065.4|673
1660313100000|2022-08-12 14:05:00|8076.4|8066.4|8081.6|8071.6|8089.1|8079.1|8075.1|8065.1|492
1660313400000|2022-08-12 14:10:00|8082.1|8072.1|8088.9|8078.9|8092.1|8082.1|8081.4|8071.4|469
1660313700000|2022-08-12 14:15:00|8089.1|8079.1|8091.1|8081.1|8092.1|8082.1|8082.4|8072.4|408
1660314000000|2022-08-12 14:20:00|8090.9|8080.9|8096|8086|8096.1|8086.1|8084.4|8074.4|424
1660314300000|2022-08-12 14:25:00|8095.9|8085.9|8090.6|8080.6|8104.9|8094.9|8090.6|8080.6|400
1660314600000|2022-08-12 14:30:00|8090.9|8080.9|8097.6|8087.6|8100.4|8090.4|8087.4|8077.4|355
1660314900000|2022-08-12 14:35:00|8098.1|8088.1|8088.6|8078.6|8100.1|8090.1|8087.4|8077.4|382
1660315200000|2022-08-12 14:40:00|8088.4|8078.4|8098.1|8088.1|8099.1|8089.1|8088.4|8078.4|418
1660315500000|2022-08-12 14:45:00|8098.4|8088.4|8093.4|8083.4|8098.6|8088.6|8090.4|8080.4|317
1660315800000|2022-08-12 14:50:00|8093.9|8083.9|8082.9|8072.9|8095.9|8085.9|8082.4|8072.4|405
1660316100000|2022-08-12 14:55:00|8083.1|8073.1|8084.9|8074.9|8088.4|8078.4|8076.4|8066.4|361
1660316400000|2022-08-12 15:00:00|8085.1|8075.1|8089.6|8079.6|8092.4|8082.4|8082.6|8072.6|334
1660316700000|2022-08-12 15:05:00|8089.4|8079.4|8080.4|8070.4|8089.6|8079.6|8080.1|8070.1|225
1660317000000|2022-08-12 15:10:00|8080.1|8070.1|8083.9|8073.9|8086.1|8076.1|8075.9|8065.9|333
1660317300000|2022-08-12 15:15:00|8083.6|8073.6|8097.9|8087.9|8098.1|8088.1|8081.9|8071.9|304
1660317600000|2022-08-12 15:20:00|8098.4|8088.4|8091.4|8081.4|8100.1|8090.1|8090.9|8080.9|268
1660317900000|2022-08-12 15:25:00|8091.1|8081.1|8088.1|8078.1|8091.6|8081.6|8085.4|8075.4|286
1660318200000|2022-08-12 15:30:00|8089.4|8079.4|8093.9|8083.9|8094.1|8084.1|8085.6|8075.6|302
1660318500000|2022-08-12 15:35:00|8094.1|8084.1|8092.9|8082.9|8098.9|8088.9|8090.1|8080.1|286
1660318800000|2022-08-12 15:40:00|8093.1|8083.1|8097.4|8087.4|8098.1|8088.1|8090.6|8080.6|291
1660319100000|2022-08-12 15:45:00|8097.6|8087.6|8098.4|8088.4|8100.9|8090.9|8091.1|8081.1|258
1660319400000|2022-08-12 15:50:00|8098.9|8088.9|8101.6|8091.6|8102.4|8092.4|8095.9|8085.9|260
1660319700000|2022-08-12 15:55:00|8101.9|8091.9|8098.9|8088.9|8103.1|8093.1|8095.9|8085.9|195
1660320000000|2022-08-12 16:00:00|8098.6|8088.6|8105.6|8095.6|8107.4|8097.4|8098.6|8088.6|236
1660320300000|2022-08-12 16:05:00|8105.9|8095.9|8104.6|8094.6|8105.9|8095.9|8099.1|8089.1|214
1660320600000|2022-08-12 16:10:00|8104.4|8094.4|8103.1|8093.1|8108.1|8098.1|8102.9|8092.9|201
1660320900000|2022-08-12 16:15:00|8102.9|8092.9|8106.1|8096.1|8108.1|8098.1|8101.6|8091.6|183
1660321200000|2022-08-12 16:20:00|8106.4|8096.4|8107.4|8097.4|8107.6|8097.6|8103.9|8093.9|167
1660321500000|2022-08-12 16:25:00|8107.6|8097.6|8101.1|8091.1|8108.4|8098.4|8099.9|8089.9|169
1660321800000|2022-08-12 16:30:00|8101.4|8091.4|8106.4|8096.4|8107.9|8097.9|8100.1|8090.1|232
1660322100000|2022-08-12 16:35:00|8106.1|8096.1|8102.9|8092.9|8106.4|8096.4|8099.9|8089.9|181
1660322400000|2022-08-12 16:40:00|8102.6|8092.6|8104.9|8094.9|8106.4|8096.4|8101.4|8091.4|188
1660322700000|2022-08-12 16:45:00|8104.6|8094.6|8104.4|8094.4|8107.1|8097.1|8103.9|8093.9|148
1660323000000|2022-08-12 16:50:00|8104.1|8094.1|8108.1|8098.1|8110.4|8100.4|8104.1|8094.1|180
1660323300000|2022-08-12 16:55:00|8108.4|8098.4|8113.9|8103.9|8120.1|8110.1|8108.4|8098.4|313
1660323600000|2022-08-12 17:00:00|8114.5|8104.5|8125.5|8115.5|8125.5|8115.5|8114.5|8104.5|205
1660323900000|2022-08-12 17:05:00|8125.4|8115.4|8126.1|8116.1|8129|8119|8124.1|8114.1|181
1660324200000|2022-08-12 17:10:00|8126.4|8116.4|8123.3|8113.3|8126.8|8116.8|8120.9|8110.9|201
1660324500000|2022-08-12 17:15:00|8123|8113|8118.9|8108.9|8123.4|8113.4|8118.1|8108.1|191
1660324800000|2022-08-12 17:20:00|8118.6|8108.6|8116.6|8106.6|8119.3|8109.3|8115.4|8105.4|142
1660325100000|2022-08-12 17:25:00|8116.1|8106.1|8117.8|8107.8|8117.9|8107.9|8115.6|8105.6|96
1660325400000|2022-08-12 17:30:00|8118.3|8108.3|8117|8107|8119.9|8109.9|8115.4|8105.4|128
1660325700000|2022-08-12 17:35:00|8117.3|8107.3|8120.4|8110.4|8120.4|8110.4|8116.1|8106.1|116
1660326000000|2022-08-12 17:40:00|8120.3|8110.3|8118.6|8108.6|8120.8|8110.8|8118.4|8108.4|112
1660326300000|2022-08-12 17:45:00|8118.4|8108.4|8119.6|8109.6|8121.8|8111.8|8118.4|8108.4|62
1660326600000|2022-08-12 17:50:00|8119.8|8109.8|8116|8106|8124.8|8114.8|8114.8|8104.8|97
1660326900000|2022-08-12 17:55:00|8116.1|8106.1|8126.6|8104.6|8127.6|8107.6|8115.8|8099.6|22
1660521600000|2022-08-15 00:00:00|8124.9|8102.9|8105.1|8095.1|8124.9|8102.9|8104.5|8094.5|8
1660521900000|2022-08-15 00:05:00|8104.9|8094.9|8108.3|8098.3|8110|8100|8100.5|8090.5|125
1660522200000|2022-08-15 00:10:00|8108|8098|8105|8095|8108|8098|8100.8|8090.8|138
1660522500000|2022-08-15 00:15:00|8105.3|8095.3|8114.3|8104.3|8116.4|8106.4|8105.3|8095.3|125
1660522800000|2022-08-15 00:20:00|8114.5|8104.5|8112.5|8102.5|8114.9|8104.9|8108.5|8098.5|99
1660523100000|2022-08-15 00:25:00|8112.3|8102.3|8109|8099|8112.3|8102.3|8105.3|8095.3|102
1660523400000|2022-08-15 00:30:00|8108.8|8098.8|8109|8099|8109.8|8099.8|8105.3|8095.3|106
1660523700000|2022-08-15 00:35:00|8108.8|8098.8|8114.8|8104.8|8118.8|8108.8|8106.8|8096.8|108
1660524000000|2022-08-15 00:40:00|8115|8105|8113.3|8103.3|8115.5|8105.5|8112.8|8102.8|82
1660524300000|2022-08-15 00:45:00|8112.8|8102.8|8108|8098|8112.8|8102.8|8103.8|8093.8|143
1660524600000|2022-08-15 00:50:00|8108.3|8098.3|8109|8099|8116|8102.3|8106.8|8096|134
1660524900000|2022-08-15 00:55:00|8108.5|8098.5|8096.3|8086.3|8109.3|8099.3|8096.3|8085.4|117
1660525200000|2022-08-15 01:00:00|8096|8086|8088.6|8078.6|8109.1|8099.1|8088.3|8078.3|478
1660525500000|2022-08-15 01:05:00|8089.6|8079.6|8061.9|8051.9|8092.3|8082.3|8053.1|8040.1|445
1660525800000|2022-08-15 01:10:00|8061.6|8051.6|8050.8|8040.8|8068.6|8058.6|8050.4|8040.4|404
1660526100000|2022-08-15 01:15:00|8051|8041|8049|8039|8052|8042|8041|8031|405
1660526400000|2022-08-15 01:20:00|8048.8|8038.8|8046.5|8036.5|8048.8|8038.8|8036.8|8026.8|333
1660526700000|2022-08-15 01:25:00|8046.3|8036.3|8049.5|8039.5|8052.8|8042.8|8043.8|8033.8|316
1660527000000|2022-08-15 01:30:00|8049.8|8039.8|8064.5|8054.5|8073.3|8063.3|8049.8|8039.8|392
1660527300000|2022-08-15 01:35:00|8064.8|8054.8|8065.8|8055.8|8077.8|8067.8|8062|8052|383
1660527600000|2022-08-15 01:40:00|8065.5|8055.5|8062|8052|8065.8|8055.8|8052.3|8041|333
1660527900000|2022-08-15 01:45:00|8062.5|8052.5|8072.8|8062.8|8074.3|8064.3|8057.5|8047.5|342
1660528200000|2022-08-15 01:50:00|8072.5|8062.5|8069.5|8059.5|8072.8|8062.8|8065.3|8055.3|225
1660528500000|2022-08-15 01:55:00|8069|8059|8080|8070|8080.3|8070.3|8065.5|8055.5|265
1660528800000|2022-08-15 02:00:00|8080.3|8070.3|8046.8|8036.8|8081.3|8071.3|8043|8033|477
1660529100000|2022-08-15 02:05:00|8047.3|8037.3|8027|8017|8047.3|8037.3|8027|8017|391
1660529400000|2022-08-15 02:10:00|8026.8|8016.8|8031|8021|8032.3|8022.3|8022.5|8012.5|415
1660529700000|2022-08-15 02:15:00|8030.3|8020.3|8024.5|8014.5|8034.8|8024.8|8022.8|8012.8|150
1660530000000|2022-08-15 02:20:00|8024.3|8014.3|8024.8|8014.8|8030.4|8015.8|8017.8|8007.8|145
1660530300000|2022-08-15 02:25:00|8024.5|8014.5|8025.8|8015.8|8026.8|8016.8|8023.3|8013.3|150
1660530600000|2022-08-15 02:30:00|8026|8016|8030|8020|8032|8022|8019.8|8009.8|411
1660530900000|2022-08-15 02:35:00|8030.3|8020.3|8026.3|8016.3|8033.8|8023.8|8022.3|8012.3|312
1660531200000|2022-08-15 02:40:00|8026.5|8016.5|8026.5|8016.5|8031|8021|8020|8010|322
1660531500000|2022-08-15 02:45:00|8026|8016|8020.5|8010.5|8030|8020|8019|8009|276
1660531800000|2022-08-15 02:50:00|8020.3|8010.3|8024|8014|8024.8|8014.8|8013.3|8003.3|227
1660532100000|2022-08-15 02:55:00|8024.3|8014.3|8029.5|8019.5|8034.8|8021.8|8022.5|8012.5|203
1660532400000|2022-08-15 03:00:00|8029.3|8019.3|8029.5|8019.5|8030|8020|8024|8014|171
1660532700000|2022-08-15 03:05:00|8029.3|8019.3|8035.8|8025.8|8037|8027|8024.8|8011.1|201
1660533000000|2022-08-15 03:10:00|8036|8026|8039|8029|8040.8|8030.8|8035.8|8025.8|136
1660533300000|2022-08-15 03:15:00|8038.5|8028.5|8037.8|8027.8|8040|8030|8035.3|8025.3|144
1660533600000|2022-08-15 03:20:00|8038|8028|8023.5|8013.5|8038.3|8028.3|8022.8|8012.8|126
1660533900000|2022-08-15 03:25:00|8023.3|8013.3|8031|8021|8032.5|8022.5|8022.3|8012.3|153
1660534200000|2022-08-15 03:30:00|8031.3|8021.3|8033.8|8023.8|8036.8|8026.8|8031|8021|92
1660534500000|2022-08-15 03:35:00|8034|8024|8031|8021|8034.3|8024.3|8030.3|8020.3|38
1660534800000|2022-08-15 03:40:00|8030.8|8020.8|8031|8021|8031|8021|8029|8019|30
1660535100000|2022-08-15 03:45:00|8030.8|8020.8|8031|8021|8034|8024|8029.5|8019.5|46
1660535400000|2022-08-15 03:50:00|8031.5|8021.5|8030.8|8020.8|8032|8022|8030.3|8020.3|58
1660535700000|2022-08-15 03:55:00|8031|8021|8038.8|8028.8|8041.9|8029.5|8030.5|8020.5|65
1660536000000|2022-08-15 04:00:00|8039|8029|8036.8|8026.8|8039.5|8029.5|8036.5|8026.5|75
1660536300000|2022-08-15 04:05:00|8037|8027|8036.8|8026.8|8037|8027|8033.5|8023.5|44
1660536600000|2022-08-15 04:10:00|8036.5|8026.5|8038.8|8028.8|8039.8|8029.8|8036.3|8026.3|51
1660536900000|2022-08-15 04:15:00|8039|8029|8040.3|8030.3|8040.3|8030.3|8038.3|8028.3|28
1660537200000|2022-08-15 04:20:00|8040|8030|8040.5|8030.5|8041.5|8031.5|8039|8029|22
1660537500000|2022-08-15 04:25:00|8040.8|8030.8|8035.5|8025.5|8041|8031|8034.8|8024.8|68
1660537800000|2022-08-15 04:30:00|8035.3|8025.3|8039|8029|8041.5|8031.5|8035.3|8025.3|72
1660538100000|2022-08-15 04:35:00|8039.5|8029.5|8034.5|8024.5|8040.5|8030.5|8033.3|8023.3|46
1660538400000|2022-08-15 04:40:00|8034.8|8024.8|8032.8|8022.8|8034.8|8024.8|8029.5|8019.5|54
1660538700000|2022-08-15 04:45:00|8032.5|8022.5|8027.3|8017.3|8033|8023|8025.8|8015.8|41
1660539000000|2022-08-15 04:50:00|8027|8017|8029|8019|8029|8019|8022.8|8012.8|64
1660539300000|2022-08-15 04:55:00|8029.5|8019.5|8027.8|8017.8|8030.3|8020.3|8026.5|8016.5|64
1660539600000|2022-08-15 05:00:00|8027.5|8017.5|8024.3|8014.3|8029.5|8019.5|8023.3|8013.3|98
1660539900000|2022-08-15 05:05:00|8024|8014|8019.5|8009.5|8025.5|8015.5|8019.3|8009.3|65
1660540200000|2022-08-15 05:10:00|8019.8|8009.8|8020.3|8010.3|8021|8011|8017.5|8007.5|49
1660540500000|2022-08-15 05:15:00|8020.5|8010.5|8017.3|8007.3|8020.8|8010.8|8017.3|8007.3|30
1660540800000|2022-08-15 05:20:00|8017|8007|8016.5|8006.5|8020.5|8010.5|8015.8|8005.8|106
1660541100000|2022-08-15 05:25:00|8015.8|8005.8|8020.8|8010.8|8021.5|8011.5|8015.8|8005.8|108
1660541400000|2022-08-15 05:30:00|8020.5|8010.5|8005|7995|8024.3|8014.3|8004|7994|259
1660541700000|2022-08-15 05:35:00|8004.8|7994.8|7999.3|7989.3|8009.5|7999.5|7996|7986|312
1660542000000|2022-08-15 05:40:00|7999.5|7989.5|8006.5|7996.5|8009.8|7999.8|7997|7987|247
1660542300000|2022-08-15 05:45:00|8007|7997|8001.8|7991.8|8007.8|7997.8|7994.3|7984.3|358
1660542600000|2022-08-15 05:50:00|8002|7992|7993|7983|8003.5|7993.5|7992.8|7982.8|295
1660542900000|2022-08-15 05:55:00|7991.8|7981.8|7976.5|7966.5|7992.8|7982.8|7976.5|7966.5|329
1660543200000|2022-08-15 06:00:00|7976.8|7966.8|7983.8|7973.8|7990.8|7980.8|7976.5|7966.5|357
1660543500000|2022-08-15 06:05:00|7985|7975|7971.8|7961.8|7989.5|7979.5|7970.5|7960.5|348
1660543800000|2022-08-15 06:10:00|7971.5|7961.5|7948|7938|7971.5|7961.5|7946.3|7936.3|499
1660544100000|2022-08-15 06:15:00|7947.3|7937.3|7960|7950|7968.3|7958.3|7946.3|7936.3|438
1660544400000|2022-08-15 06:20:00|7959.8|7949.8|7961|7951|7966.3|7956.3|7947.8|7937.8|420
1660544700000|2022-08-15 06:25:00|7960.8|7950.8|7957.5|7947.5|7972.5|7962.5|7956.5|7946.5|441
1660545000000|2022-08-15 06:30:00|7957.8|7947.8|7964.3|7954.3|7967|7957|7950|7940|339
1660545300000|2022-08-15 06:35:00|7964|7954|7962.5|7952.5|7966.8|7956.8|7952.8|7942.8|298
1660545600000|2022-08-15 06:40:00|7962.8|7952.8|7973.5|7963.5|7976.5|7966.5|7962.8|7952.8|155
1660545900000|2022-08-15 06:45:00|7973.3|7963.3|7969.8|7959.8|7977.3|7967.3|7969.8|7959.8|201
1660546200000|2022-08-15 06:50:00|7970|7960|7972.8|7962.8|7976.3|7966.3|7964.8|7954.8|253
1660546500000|2022-08-15 06:55:00|7972.3|7962.3|7979.1|7969.1|7980.6|7970.6|7970.1|7960.1|333
1660546800000|2022-08-15 07:00:00|7976.6|7966.6|7996.4|7986.4|7997.1|7987.1|7973.1|7963.1|283
1660547100000|2022-08-15 07:05:00|7996.1|7986.1|7984.9|7974.9|8000.4|7990.4|7983.9|7973.9|221
1660547400000|2022-08-15 07:10:00|7984.6|7974.6|7993.1|7983.1|7993.1|7983.1|7973.4|7963.4|206
1660547700000|2022-08-15 07:15:00|7992.9|7982.9|7961.9|7951.9|7992.9|7982.9|7955.9|7945.9|280
1660548000000|2022-08-15 07:20:00|7961.6|7951.6|7962.6|7952.6|7962.9|7952.9|7946.1|7936.1|236
1660548300000|2022-08-15 07:25:00|7962.1|7952.1|7966.9|7956.9|7969.6|7959.6|7954.9|7944.9|176
1660548600000|2022-08-15 07:30:00|7966.6|7956.6|7975.6|7965.6|7975.6|7965.6|7965.4|7955.4|161
1660548900000|2022-08-15 07:35:00|7976.4|7966.4|7968.6|7958.6|7980.9|7970.9|7968.6|7958.6|210
1660549200000|2022-08-15 07:40:00|7968.4|7958.4|7977.9|7967.9|7981.4|7971.4|7966.6|7956.6|206
1660549500000|2022-08-15 07:45:00|7977.6|7967.6|7969.1|7959.1|7977.9|7967.9|7957.4|7947.4|216
1660549800000|2022-08-15 07:50:00|7969.4|7959.4|7969.1|7959.1|7971.5|7961.5|7959.4|7949.4|227
1660550100000|2022-08-15 07:55:00|7969.9|7959.9|7977.6|7967.6|7979.4|7969.4|7969.1|7959.1|230
1660550400000|2022-08-15 08:00:00|7977.1|7967.1|7955.4|7945.4|7978.1|7968.1|7952.4|7942.4|237
1660550700000|2022-08-15 08:05:00|7957.1|7947.1|7951.6|7941.6|7959.6|7949.6|7951.4|7941.4|168
1660551000000|2022-08-15 08:10:00|7951.4|7941.4|7961.9|7951.9|7961.9|7951.9|7949.6|7939.6|200
1660551300000|2022-08-15 08:15:00|7962.1|7952.1|7964.1|7954.1|7964.4|7954.4|7956.4|7946.4|193
1660551600000|2022-08-15 08:20:00|7964.4|7954.4|7959.1|7949.1|7964.6|7954.6|7956.4|7946.4|210
1660551900000|2022-08-15 08:25:00|7959.4|7949.4|7968.9|7958.9|7969.4|7959.4|7957.9|7947.9|207
1660552200000|2022-08-15 08:30:00|7968.6|7958.6|7968.9|7958.9|7976.1|7966.1|7965.9|7955.9|199
1660552500000|2022-08-15 08:35:00|7969.1|7959.1|7949.6|7939.6|7971.4|7961.4|7948.6|7938.6|161
1660552800000|2022-08-15 08:40:00|7949.9|7939.9|7927|7917|7952.6|7942.6|7927|7917|193
1660553100000|2022-08-15 08:45:00|7927.3|7917.3|7918.1|7908.1|7928.4|7918.4|7915.9|7905.9|283
1660553400000|2022-08-15 08:50:00|7917.9|7907.9|7911.5|7901.5|7920.9|7910.9|7897.9|7887.9|299
1660553700000|2022-08-15 08:55:00|7911.1|7901.1|7916.1|7906.1|7917.9|7907.9|7903.9|7893.9|223
1660554000000|2022-08-15 09:00:00|7915.9|7905.9|7908.1|7898.1|7916.1|7906.1|7904.4|7894.4|269
1660554300000|2022-08-15 09:05:00|7907.9|7897.9|7918.1|7908.1|7918.6|7908.6|7906.9|7896.9|200
1660554600000|2022-08-15 09:10:00|7918.4|7908.4|7910.4|7900.4|7920.9|7910.9|7910.4|7900.4|168
1660554900000|2022-08-15 09:15:00|7910.1|7900.1|7901.9|7891.9|7913.1|7903.1|7900.1|7890.1|274
1660555200000|2022-08-15 09:20:00|7902.4|7892.4|7909.1|7899.1|7909.1|7899.1|7893.4|7883.4|255
1660555500000|2022-08-15 09:25:00|7909.4|7899.4|7898.6|7888.6|7909.4|7899.4|7895.4|7885.4|226
1660555800000|2022-08-15 09:30:00|7898.4|7888.4|7898.1|7888.1|7902.9|7892.9|7895.6|7885.6|189
1660556100000|2022-08-15 09:35:00|7897.6|7887.6|7899.1|7889.1|7904.1|7894.1|7895.6|7885.6|208
1660556400000|2022-08-15 09:40:00|7899.4|7889.4|7900.6|7890.6|7903.4|7893.4|7896.9|7886.9|192
1660556700000|2022-08-15 09:45:00|7900.9|7890.9|7903.4|7893.4|7905.6|7895.6|7897.6|7887.6|201
1660557000000|2022-08-15 09:50:00|7902.6|7892.6|7895.9|7885.9|7903.1|7893.1|7894.9|7884.9|177
1660557300000|2022-08-15 09:55:00|7896.4|7886.4|7903.1|7893.1|7903.4|7893.4|7893.6|7883.6|198
1660557600000|2022-08-15 10:00:00|7902.9|7892.9|7904.6|7894.6|7908.4|7898.4|7899.6|7889.6|239
1660557900000|2022-08-15 10:05:00|7904.4|7894.4|7894.6|7884.6|7907.4|7897.4|7892.6|7882.6|173
1660558200000|2022-08-15 10:10:00|7894.4|7884.4|7883.9|7873.9|7898.9|7888.9|7870.4|7860.4|226
1660558500000|2022-08-15 10:15:00|7884.1|7874.1|7883.1|7873.1|7886.9|7876.9|7881.1|7871.1|181
1660558800000|2022-08-15 10:20:00|7883.4|7873.4|7876.1|7866.1|7887.1|7877.1|7875.9|7865.9|253
1660559100000|2022-08-15 10:25:00|7875.9|7865.9|7884.6|7874.6|7889.4|7879.4|7874.1|7864.1|225
1660559400000|2022-08-15 10:30:00|7884.4|7874.4|7886.9|7876.9|7889.1|7879.1|7880.9|7870.9|235
1660559700000|2022-08-15 10:35:00|7886.6|7876.6|7890.6|7880.6|7895.9|7885.9|7881.6|7871.6|201
1660560000000|2022-08-15 10:40:00|7890.4|7880.4|7888.9|7878.9|7892.9|7882.9|7886.1|7876.1|233
1660560300000|2022-08-15 10:45:00|7889.1|7879.1|7889.9|7879.9|7889.9|7879.9|7879.6|7869.6|197
1660560600000|2022-08-15 10:50:00|7889.6|7879.6|7889.1|7879.1|7892.6|7882.6|7882.1|7872.1|148
1660560900000|2022-08-15 10:55:00|7889.4|7879.4|7898.1|7888.1|7899.4|7889.4|7889.4|7879.4|213
1660561200000|2022-08-15 11:00:00|7898.4|7888.4|7897.4|7887.4|7899.1|7889.1|7891.6|7881.6|265
1660561500000|2022-08-15 11:05:00|7897.6|7887.6|7891.9|7881.9|7899.6|7889.6|7891.6|7881.6|161
1660561800000|2022-08-15 11:10:00|7892.1|7882.1|7895.1|7885.1|7900.6|7890.6|7890.1|7880.1|159
1660562100000|2022-08-15 11:15:00|7895.6|7885.6|7892.1|7882.1|7900.9|7890.9|7891.1|7881.1|188
1660562400000|2022-08-15 11:20:00|7892.4|7882.4|7896.4|7886.4|7900.4|7890.4|7892.4|7882.4|187
1660562700000|2022-08-15 11:25:00|7896.1|7886.1|7902.6|7892.6|7907.4|7897.4|7895.9|7885.9|204
1660563000000|2022-08-15 11:30:00|7902.9|7892.9|7901|7891|7910.9|7900.9|7898.1|7888.1|249
1660563300000|2022-08-15 11:35:00|7902.5|7892.5|7888.1|7878.1|7902.5|7892.5|7873.9|7863.9|257
1660563600000|2022-08-15 11:40:00|7888.4|7878.4|7886.6|7876.6|7889.6|7879.6|7885.1|7875.1|212
1660563900000|2022-08-15 11:45:00|7886.4|7876.4|7886.4|7876.4|7892.1|7882.1|7885.4|7875.4|227
1660564200000|2022-08-15 11:50:00|7886.1|7876.1|7888.4|7878.4|7889.1|7879.1|7885.6|7875.6|193
1660564500000|2022-08-15 11:55:00|7888.6|7878.6|7889.1|7879.1|7902.1|7892.1|7888.1|7878.1|313
1660564800000|2022-08-15 12:00:00|7888.4|7878.4|7891.6|7881.6|7892.4|7882.4|7885.6|7875.6|297
1660565100000|2022-08-15 12:05:00|7891.9|7881.9|7886.9|7876.9|7892.6|7882.6|7886.1|7876.1|246
1660565400000|2022-08-15 12:10:00|7887.6|7877.6|7896.1|7886.1|7910.9|7900.9|7887.6|7877.6|305
1660565700000|2022-08-15 12:15:00|7896.4|7886.4|7905.1|7895.1|7910.9|7900.9|7893.1|7883.1|271
1660566000000|2022-08-15 12:20:00|7906.1|7896.1|7917.6|7907.6|7920.6|7910.6|7905.6|7895.6|332
1660566300000|2022-08-15 12:25:00|7918.4|7908.4|7925.4|7915.4|7928.4|7918.4|7918.1|7908.1|389
1660566600000|2022-08-15 12:30:00|7924.4|7914.4|7919.1|7909.1|7926.9|7916.9|7914.6|7904.6|487
1660566900000|2022-08-15 12:35:00|7919.4|7909.4|7916.1|7906.1|7924.9|7914.9|7911.6|7901.6|419
1660567200000|2022-08-15 12:40:00|7915.9|7905.9|7913.6|7903.6|7916.4|7906.4|7909.4|7899.4|323
1660567500000|2022-08-15 12:45:00|7913.9|7903.9|7902.9|7892.9|7913.9|7903.9|7894.1|7884.1|317
1660567800000|2022-08-15 12:50:00|7902.6|7892.6|7918.6|7908.6|7919.1|7909.1|7901.9|7891.9|273
1660568100000|2022-08-15 12:55:00|7918.4|7908.4|7898.9|7888.9|7924.1|7914.1|7898.6|7888.6|342
1660568400000|2022-08-15 13:00:00|7899.9|7889.9|7904.9|7894.9|7914.1|7904.1|7878.9|7868.9|777
1660568700000|2022-08-15 13:05:00|7904.6|7894.6|7889.6|7879.6|7904.9|7894.9|7886.1|7876.1|538
1660569000000|2022-08-15 13:10:00|7889.9|7879.9|7901.4|7891.4|7905.9|7895.9|7880.9|7870.9|456
1660569300000|2022-08-15 13:15:00|7901.1|7891.1|7906.4|7896.4|7915.9|7905.9|7898.1|7888.1|396
1660569600000|2022-08-15 13:20:00|7904.6|7894.6|7912.1|7902.1|7921.6|7911.6|7898.9|7888.9|408
1660569900000|2022-08-15 13:25:00|7912.6|7902.6|7919.6|7909.6|7921.9|7911.9|7908.6|7898.6|446
1660570200000|2022-08-15 13:30:00|7919.9|7909.9|7920.9|7910.9|7928.9|7918.9|7906.4|7896.4|539
1660570500000|2022-08-15 13:35:00|7921.1|7911.1|7930.9|7920.9|7933.6|7923.6|7917.4|7907.4|471
1660570800000|2022-08-15 13:40:00|7930.6|7920.6|7913.1|7903.1|7935.6|7925.6|7912.4|7902.4|541
1660571100000|2022-08-15 13:45:00|7912.1|7902.1|7919.1|7909.1|7923.9|7913.9|7909.4|7899.4|477
1660571400000|2022-08-15 13:50:00|7918.9|7908.9|7928.6|7918.6|7929.9|7919.9|7918.1|7908.1|437
1660571700000|2022-08-15 13:55:00|7928.9|7918.9|7933.6|7923.6|7935.4|7925.4|7926.1|7916.1|438
1660572000000|2022-08-15 14:00:00|7933.9|7923.9|7934.6|7924.6|7935.6|7925.6|7927.4|7917.4|433
1660572300000|2022-08-15 14:05:00|7934.4|7924.4|7940.9|7930.9|7943.6|7933.6|7931.4|7921.4|343
1660572600000|2022-08-15 14:10:00|7941.1|7931.1|7934.4|7924.4|7944.4|7934.4|7931.1|7921.1|387
1660572900000|2022-08-15 14:15:00|7934.6|7924.6|7944.9|7934.9|7949.9|7939.9|7934.6|7924.6|379
1660573200000|2022-08-15 14:20:00|7945.1|7935.1|7943.4|7933.4|7949.6|7939.6|7940.9|7930.9|341
1660573500000|2022-08-15 14:25:00|7943.6|7933.6|7943.4|7933.4|7948.6|7938.6|7941.4|7931.4|412
1660573800000|2022-08-15 14:30:00|7943.1|7933.1|7951.4|7941.4|7955.9|7945.9|7939.1|7929.1|397
1660574100000|2022-08-15 14:35:00|7951.6|7941.6|7952.4|7942.4|7954.4|7944.4|7947.9|7937.9|334
1660574400000|2022-08-15 14:40:00|7952.9|7942.9|7955.6|7945.6|7955.9|7945.9|7951.4|7941.4|300
1660574700000|2022-08-15 14:45:00|7955.9|7945.9|7959.4|7949.4|7966.1|7956.1|7955.9|7945.9|438
1660575000000|2022-08-15 14:50:00|7959.1|7949.1|7945.9|7935.9|7960.6|7950.6|7941.6|7931.6|383
1660575300000|2022-08-15 14:55:00|7945.6|7935.6|7945.4|7935.4|7952.9|7942.9|7943.4|7933.4|298
1660575600000|2022-08-15 15:00:00|7945.6|7935.6|7949.6|7939.6|7955.6|7945.6|7945.6|7935.6|338
1660575900000|2022-08-15 15:05:00|7949.9|7939.9|7954.1|7944.1|7959.6|7949.6|7949.4|7939.4|215
1660576200000|2022-08-15 15:10:00|7953.9|7943.9|7953.1|7943.1|7958.1|7948.1|7952.4|7942.4|242
1660576500000|2022-08-15 15:15:00|7952.6|7942.6|7951.4|7941.4|7959.9|7949.9|7949.9|7939.9|260
1660576800000|2022-08-15 15:20:00|7951.6|7941.6|7953.1|7943.1|7954.9|7944.9|7950.6|7940.6|200
1660577100000|2022-08-15 15:25:00|7953.4|7943.4|7962.6|7952.6|7965.4|7955.4|7952.6|7942.6|253
1660577400000|2022-08-15 15:30:00|7962.4|7952.4|7964.4|7954.4|7965.6|7955.6|7961.1|7951.1|274
1660577700000|2022-08-15 15:35:00|7964.6|7954.6|7975.9|7965.9|7977.1|7967.1|7963.9|7953.9|306
1660578000000|2022-08-15 15:40:00|7974.6|7964.6|7970.1|7960.1|7976.1|7966.1|7969.1|7959.1|318
1660578300000|2022-08-15 15:45:00|7970.4|7960.4|7991.1|7981.1|7993.9|7983.9|7970.4|7960.4|283
1660578600000|2022-08-15 15:50:00|7990.9|7980.9|8004.6|7994.6|8006.9|7996.9|7990.9|7980.9|313
1660578900000|2022-08-15 15:55:00|8004.4|7994.4|8021.6|8011.6|8028.5|8018.5|7999.1|7989.1|353
1660579200000|2022-08-15 16:00:00|8021.4|8011.4|8015.9|8005.9|8023.4|8013.4|8009.1|7999.1|362
1660579500000|2022-08-15 16:05:00|8016.1|8006.1|8001.9|7991.9|8018.4|8008.4|8001.6|7991.6|333
1660579800000|2022-08-15 16:10:00|8002.1|7992.1|8004.1|7994.1|8005.9|7995.9|7995.4|7985.4|353
1660580100000|2022-08-15 16:15:00|8004.6|7994.6|8000.6|7990.6|8006.4|7996.4|7999.4|7989.4|330
1660580400000|2022-08-15 16:20:00|8000.4|7990.4|8005.1|7995.1|8006.6|7996.6|7998.1|7988.1|367
1660580700000|2022-08-15 16:25:00|8005.4|7995.4|7998.9|7988.9|8006.1|7996.1|7998.1|7988.1|222
1660581000000|2022-08-15 16:30:00|7999.1|7989.1|8001.1|7991.1|8003.9|7993.9|7995.1|7985.1|240
1660581300000|2022-08-15 16:35:00|8001.4|7991.4|7992.1|7982.1|8001.6|7991.6|7992.1|7982.1|203
1660581600000|2022-08-15 16:40:00|7992.4|7982.4|7992.1|7982.1|7993.1|7983.1|7986.1|7976.1|223
1660581900000|2022-08-15 16:45:00|7992.4|7982.4|7993.9|7983.9|7997.9|7987.9|7990.9|7980.9|248
1660582200000|2022-08-15 16:50:00|7993.6|7983.6|7996.4|7986.4|7998.4|7988.4|7993.1|7983.1|196
1660582500000|2022-08-15 16:55:00|7996.1|7986.1|8002.5|7992.5|8002.8|7992.8|7994.3|7984.3|301
1660582800000|2022-08-15 17:00:00|8002.4|7992.4|7999.5|7989.5|8002.9|7992.9|7993.8|7983.8|313
1660583100000|2022-08-15 17:05:00|7999.3|7989.3|8005.3|7995.3|8010.4|8000.4|7999.3|7989.3|216
1660583400000|2022-08-15 17:10:00|8004.8|7994.8|7999.8|7989.8|8008.5|7998.5|7998.3|7988.3|191
1660583700000|2022-08-15 17:15:00|7998.6|7988.6|7995.3|7985.3|8000|7990|7991.5|7981.5|211
1660584000000|2022-08-15 17:20:00|7995.5|7985.5|7995.6|7985.6|7998.3|7988.3|7993.6|7983.6|216
1660584300000|2022-08-15 17:25:00|7995.9|7985.9|7995.4|7985.4|7997.4|7987.4|7992.9|7982.9|284
1660584600000|2022-08-15 17:30:00|7995.3|7985.3|7992.1|7982.1|7995.8|7985.8|7990.6|7980.6|169
1660584900000|2022-08-15 17:35:00|7991.9|7981.9|7992.8|7982.8|7995|7985|7991.4|7981.4|116
1660585200000|2022-08-15 17:40:00|7992.1|7982.1|7991.8|7981.8|7993.9|7983.9|7990.5|7980.5|145
1660585500000|2022-08-15 17:45:00|7992|7982|7988.6|7978.6|7993|7983|7988.6|7978.6|133
1660585800000|2022-08-15 17:50:00|7988.4|7978.4|7987.5|7977.5|7989.6|7979.6|7985.6|7975.6|34
1660586100000|2022-08-15 17:55:00|7987.1|7977.1|7991.6|7969.6|7993.1|7977.1|7987.1|7967.1|9
1660608000000|2022-08-16 00:00:00|7970.6|7950.6|7962.6|7952.6|7973.6|7953.6|7957.5|7938.9|99
1660608300000|2022-08-16 00:05:00|7963.1|7953.1|7964.8|7954.8|7968.8|7958.8|7962.9|7952.9|136
1660608600000|2022-08-16 00:10:00|7965|7955|7966.5|7956.5|7968.3|7958.3|7965|7955|102
1660608900000|2022-08-16 00:15:00|7966.3|7956.3|7960.8|7950.8|7966.3|7956.3|7958.8|7948.8|123
1660609200000|2022-08-16 00:20:00|7960.3|7950.3|7961.5|7951.5|7961.8|7951.8|7957.3|7947.3|112
1660609500000|2022-08-16 00:25:00|7961.3|7951.3|7963.8|7953.8|7966.8|7956.8|7961|7951|113
1660609800000|2022-08-16 00:30:00|7964|7954|7965.8|7955.8|7968|7958|7962.5|7952.5|77
1660610100000|2022-08-16 00:35:00|7966|7956|7967.3|7957.3|7969|7959|7965.3|7955.3|84
1660610400000|2022-08-16 00:40:00|7968|7958|7968.5|7958.5|7969.8|7959.8|7967.8|7957.8|72
1660610700000|2022-08-16 00:45:00|7967.8|7957.8|7973|7963|7973|7963|7967.8|7957.8|93
1660611000000|2022-08-16 00:50:00|7972.3|7962.3|7969.3|7959.3|7973|7963|7968.3|7958.3|108
1660611300000|2022-08-16 00:55:00|7968.5|7958.5|7966.8|7956.8|7972.5|7962.5|7965.8|7955.8|84
1660611600000|2022-08-16 01:00:00|7967.3|7957.3|7960.1|7950.1|7983.1|7973.1|7958.4|7948.4|497
1660611900000|2022-08-16 01:05:00|7960|7950|7960.3|7950.3|7964.5|7954.5|7954.5|7944.5|289
1660612200000|2022-08-16 01:10:00|7960.5|7950.5|7961|7951|7968|7958|7955.3|7945.3|348
1660612500000|2022-08-16 01:15:00|7961.8|7951.8|7952.3|7942.3|7963|7953|7943|7933|297
1660612800000|2022-08-16 01:20:00|7951.8|7941.8|7944.5|7934.5|7955.6|7942.8|7943|7929.6|237
1660613100000|2022-08-16 01:25:00|7945|7935|7947.5|7937.5|7951.3|7941.3|7944|7934|202
1660613400000|2022-08-16 01:30:00|7947.3|7937.3|7971.5|7961.5|7973|7963|7946.3|7936.3|352
1660613700000|2022-08-16 01:35:00|7971.3|7961.3|7971.5|7961.5|7973|7963|7963.3|7953.3|392
1660614000000|2022-08-16 01:40:00|7971.8|7961.8|7979|7969|7980|7970|7971.8|7961.8|252
1660614300000|2022-08-16 01:45:00|7979.3|7969.3|7969.3|7959.3|7980.5|7970.5|7965.8|7954.6|253
1660614600000|2022-08-16 01:50:00|7969.5|7959.5|7972.3|7962.3|7973.8|7963.8|7966.8|7956.8|266
1660614900000|2022-08-16 01:55:00|7973|7963|7969.8|7959.8|7978.3|7968.3|7969.5|7959.5|195
1660615200000|2022-08-16 02:00:00|7970|7960|7992.8|7982.8|7994.8|7984.8|7968.8|7958.8|294
1660615500000|2022-08-16 02:05:00|7992.5|7982.5|8008|7998|8011.8|8001.8|7992.5|7982.5|453
1660615800000|2022-08-16 02:10:00|8008.3|7998.3|8015.8|8005.8|8021.4|8010.5|8004.5|7994.5|360
1660616100000|2022-08-16 02:15:00|8015.5|8005.5|8017.5|8007.5|8018|8008|8014.5|8004.5|153
1660616400000|2022-08-16 02:20:00|8017.8|8007.8|8021.5|8011.5|8023.3|8013.3|8017|8007|158
1660616700000|2022-08-16 02:25:00|8021.3|8011.3|8013.3|8003.3|8021.8|8011.8|8013|7999.9|131
1660617000000|2022-08-16 02:30:00|8013.8|8003.8|8019.8|8009.8|8031.8|8021.8|8010.8|8000.8|352
1660617300000|2022-08-16 02:35:00|8019.5|8009.5|8019.8|8009.8|8025.5|8015.5|8013|8003|306
1660617600000|2022-08-16 02:40:00|8020|8010|8045.3|8035.3|8048.8|8038.8|8020|8008.5|300
1660617900000|2022-08-16 02:45:00|8045.8|8035.8|8021.5|8011.5|8048|8038|8020.3|8010.3|329
1660618200000|2022-08-16 02:50:00|8021.3|8011.3|8023.8|8013.8|8028.5|8018.5|8016.8|8006.8|246
1660618500000|2022-08-16 02:55:00|8023.5|8013.5|8037|8027|8038.3|8028.3|8021.3|8011.3|317
1660618800000|2022-08-16 03:00:00|8037.3|8027.3|8041.5|8031.5|8043.5|8033.5|8034.5|8024.5|275
1660619100000|2022-08-16 03:05:00|8041.3|8031.3|8052.8|8042.8|8061|8051|8040|8030|319
1660619400000|2022-08-16 03:10:00|8053.5|8043.5|8050.3|8040.3|8060.8|8050|8050.3|8040.3|321
1660619700000|2022-08-16 03:15:00|8049.5|8039.5|8037.8|8027.8|8051.3|8041.3|8036.8|8026.8|284
1660620000000|2022-08-16 03:20:00|8038|8028|8034|8024|8041.3|8031.3|8028.5|8017.5|411
1660620300000|2022-08-16 03:25:00|8033.8|8023.8|8035.5|8025.5|8038|8028|8032.8|8022.8|415
1660620600000|2022-08-16 03:30:00|8035.8|8025.8|8032.3|8022.3|8036.8|8026.8|8032.3|8022.3|80
1660620900000|2022-08-16 03:35:00|8031.8|8021.8|8028.3|8018.3|8032.5|8022.5|8028|8018|74
1660621200000|2022-08-16 03:40:00|8028.5|8018.5|8028.5|8018.5|8031.8|8021.8|8027.3|8017.3|145
1660621500000|2022-08-16 03:45:00|8028.8|8018.8|8029|8019|8030.5|8020.5|8028|8018|66
1660621800000|2022-08-16 03:50:00|8029.3|8019.3|8026|8016|8029.8|8019.8|8025.5|8015.5|91
1660622100000|2022-08-16 03:55:00|8025.8|8015.8|8022.3|8012.3|8026.3|8016.3|8021.5|8011.5|91
1660622400000|2022-08-16 04:00:00|8022.5|8012.5|8021.8|8011.8|8023.5|8013.5|8021.3|8011.3|92
1660622700000|2022-08-16 04:05:00|8022|8012|8022.8|8012.8|8025.5|8015.5|8021.8|8011.8|92
1660623000000|2022-08-16 04:10:00|8023|8013|8021.5|8011.5|8025.3|8015.3|8021|8011|95
1660623300000|2022-08-16 04:15:00|8021.3|8011.3|8019|8009|8021.3|8011.3|8014.8|8004.8|77
1660623600000|2022-08-16 04:20:00|8019.3|8009.3|8014.8|8004.8|8019.3|8009.3|8014.8|8004.8|74
1660623900000|2022-08-16 04:25:00|8015|8005|8021.8|8011.8|8021.8|8011.8|8015|8005|84
1660624200000|2022-08-16 04:30:00|8022.5|8012.5|8019|8009|8023.5|8013.5|8018.8|8008.8|56
1660624500000|2022-08-16 04:35:00|8020.3|8010.3|8019.8|8009.8|8021.8|8011.8|8017.8|8007.8|64
1660624800000|2022-08-16 04:40:00|8020.5|8010.5|8020.8|8010.8|8021.8|8011.8|8019.8|8009.8|53
1660625100000|2022-08-16 04:45:00|8020.3|8010.3|8023.3|8013.3|8024.3|8014.3|8020.3|8010.3|73
1660625400000|2022-08-16 04:50:00|8024.5|8014.5|8031.3|8021.3|8032|8022|8024.5|8014.5|83
1660625700000|2022-08-16 04:55:00|8031.5|8021.5|8034.3|8024.3|8034.3|8024.3|8029.3|8019.3|101
1660626000000|2022-08-16 05:00:00|8034|8024|8022.3|8012.3|8034|8024|8022|8012|85
1660626300000|2022-08-16 05:05:00|8022|8012|8016.3|8006.3|8022.3|8012.3|8016.3|8006.3|121
1660626600000|2022-08-16 05:10:00|8016|8006|8011.8|8001.8|8016|8006|8009|7999|109
1660626900000|2022-08-16 05:15:00|8012|8002|8008.5|7998.5|8012|8002|8006.5|7996.5|157
1660627200000|2022-08-16 05:20:00|8008.8|7998.8|8010.3|8000.3|8011|8001|8006|7996|155
1660627500000|2022-08-16 05:25:00|8009.8|7999.8|8011.3|8001.3|8012.8|8002.8|8007|7997|130
1660627800000|2022-08-16 05:30:00|8011.5|8001.5|8010.3|8000.3|8017.3|8007.3|8006.5|7996.5|406
1660628100000|2022-08-16 05:35:00|8010.5|8000.5|8011.5|8001.5|8013|8003|8007|7997|264
1660628400000|2022-08-16 05:40:00|8011.8|8001.8|8022.8|8012.8|8026.8|8016.8|8011.8|8001.8|306
1660628700000|2022-08-16 05:45:00|8023|8013|8020|8010|8023.5|8013.5|8015.8|8005.8|168
1660629000000|2022-08-16 05:50:00|8020.3|8010.3|8024.5|8014.5|8028.3|8018.3|8019.3|8009.3|198
1660629300000|2022-08-16 05:55:00|8024.3|8014.3|8019|8009|8026.8|8016.8|8018.8|8008.8|262
1660629600000|2022-08-16 06:00:00|8019.3|8009.3|8012.3|8002.3|8019.3|8009.3|8008.5|7998.5|277
1660629900000|2022-08-16 06:05:00|8012.8|8002.8|8018.8|8008.8|8019.8|8009.8|8011.8|8001.8|159
1660630200000|2022-08-16 06:10:00|8018.3|8008.3|8012|8002|8020|8010|8008.5|7998.5|178
1660630500000|2022-08-16 06:15:00|8012.3|8002.3|8023.3|8013.3|8024|8014|8011.8|8001.8|227
1660630800000|2022-08-16 06:20:00|8023|8013|8016.8|8006.8|8028.4|8014.5|8016.3|8006.3|226
1660631100000|2022-08-16 06:25:00|8016.5|8006.5|8011|8001|8017.8|8007.8|8007.3|7997.3|328
1660631400000|2022-08-16 06:30:00|8010.5|8000.5|8011.5|8001.5|8015.5|8005.5|8007.8|7997.8|263
1660631700000|2022-08-16 06:35:00|8011.3|8001.3|8002.8|7992.8|8012.3|8002.3|7995.5|7985.5|310
1660632000000|2022-08-16 06:40:00|8003.3|7993.3|8003|7993|8006.3|7996.3|8000.5|7990.5|278
1660632300000|2022-08-16 06:45:00|8003.3|7993.3|7996.8|7986.8|8003.3|7993.3|7993.3|7983.3|266
1660632600000|2022-08-16 06:50:00|7996.5|7986.5|7987|7977|7997|7987|7986.5|7976.5|266
1660632900000|2022-08-16 06:55:00|7986.8|7976.8|7987.9|7977.9|7989.6|7979.6|7981.6|7971.6|356
1660633200000|2022-08-16 07:00:00|7989.1|7979.1|7956.5|7946.5|7992.4|7982.4|7956.5|7946.5|387
1660633500000|2022-08-16 07:05:00|7956.1|7946.1|7958.6|7948.6|7958.6|7948.6|7941.6|7931.6|349
1660633800000|2022-08-16 07:10:00|7958.4|7948.4|7963.6|7953.6|7965.1|7955.1|7955.9|7945.9|263
1660634100000|2022-08-16 07:15:00|7964.1|7954.1|7956.6|7946.6|7964.1|7954.1|7950.4|7940.4|285
1660634400000|2022-08-16 07:20:00|7956.4|7946.4|7936.4|7926.4|7960.9|7950.9|7933.1|7923.1|239
1660634700000|2022-08-16 07:25:00|7937.1|7927.1|7947.9|7937.9|7949.9|7939.9|7929.6|7919.6|234
1660635000000|2022-08-16 07:30:00|7947.6|7937.6|7975.9|7965.9|7976.6|7966.6|7946.1|7936.1|196
1660635300000|2022-08-16 07:35:00|7975.4|7965.4|7958.1|7948.1|7975.4|7965.4|7958.1|7948.1|181
1660635600000|2022-08-16 07:40:00|7957.9|7947.9|7966.1|7956.1|7967.9|7957.9|7952.9|7942.9|193
1660635900000|2022-08-16 07:45:00|7965.9|7955.9|7994.1|7984.1|7996.6|7986.6|7965.9|7955.9|271
1660636200000|2022-08-16 07:50:00|7994.4|7984.4|7990.9|7980.9|7997.1|7987.1|7990.4|7980.4|272
1660636500000|2022-08-16 07:55:00|7991.1|7981.1|7994.1|7984.1|7996.6|7986.6|7987.6|7977.6|240
1660636800000|2022-08-16 08:00:00|7994.9|7984.9|7986.6|7976.6|7997.1|7987.1|7984.9|7974.9|344
1660637100000|2022-08-16 08:05:00|7987.4|7977.4|7991.9|7981.9|7996.1|7986.1|7985.4|7975.4|253
1660637400000|2022-08-16 08:10:00|7990.9|7980.9|7980.6|7970.6|7991.6|7981.6|7975.9|7965.9|274
1660637700000|2022-08-16 08:15:00|7980.4|7970.4|7981.9|7971.9|7982.9|7972.9|7977.6|7967.6|172
1660638000000|2022-08-16 08:20:00|7982.1|7972.1|7992.4|7982.4|7993.4|7983.4|7978.6|7968.6|154
1660638300000|2022-08-16 08:25:00|7992.6|7982.6|7986.9|7976.9|7996.9|7986.9|7985.6|7975.6|177
1660638600000|2022-08-16 08:30:00|7987.1|7977.1|7980.1|7970.1|7988.9|7978.9|7975.1|7965.1|295
1660638900000|2022-08-16 08:35:00|7980.4|7970.4|7982.1|7972.1|7982.9|7972.9|7977.1|7967.1|215
1660639200000|2022-08-16 08:40:00|7981.9|7971.9|7982.1|7972.1|7990.6|7980.6|7980.9|7970.9|284
1660639500000|2022-08-16 08:45:00|7981.9|7971.9|7980.1|7970.1|7982.1|7972.1|7975.9|7965.9|193
1660639800000|2022-08-16 08:50:00|7979.9|7969.9|7978.9|7968.9|7980.6|7970.6|7975.6|7965.6|196
1660640100000|2022-08-16 08:55:00|7978.6|7968.6|7978.1|7968.1|7979.9|7969.9|7975.1|7965.1|233
1660640400000|2022-08-16 09:00:00|7977.9|7967.9|7977.1|7967.1|7984.1|7974.1|7975.4|7965.4|232
1660640700000|2022-08-16 09:05:00|7976.9|7966.9|8010.5|8000.5|8017.1|8007.1|7976.6|7966.6|328
1660641000000|2022-08-16 09:10:00|8010.8|8000.8|8009.6|7999.6|8025.6|8013.9|8009|7999|292
1660641300000|2022-08-16 09:15:00|8009.4|7999.4|8018.9|8008.9|8024.1|8014.1|8003.6|7993.6|285
1660641600000|2022-08-16 09:20:00|8019.4|8009.4|8010.6|8000.6|8024.1|8014.1|8009|7999|246
1660641900000|2022-08-16 09:25:00|8009.6|7999.6|8010.1|8000.1|8015.9|8005.9|8008.1|7998.1|218
1660642200000|2022-08-16 09:30:00|8009.9|7999.9|8013.4|8003.4|8017.4|8007.4|8002.4|7992.4|243
1660642500000|2022-08-16 09:35:00|8013.1|8003.1|8007.6|7997.6|8024.4|8014.4|8003.1|7993.1|257
1660642800000|2022-08-16 09:40:00|8007.9|7997.9|8004.6|7994.6|8015.9|8005.9|8001.9|7991.9|238
1660643100000|2022-08-16 09:45:00|8005.4|7995.4|7996.1|7986.1|8020.5|8010.5|7994.1|7984.1|208
1660643400000|2022-08-16 09:50:00|7995.9|7985.9|7996.6|7986.6|7999.1|7989.1|7991.1|7981.1|242
1660643700000|2022-08-16 09:55:00|7996.4|7986.4|7992.6|7982.6|7998.9|7988.9|7988.9|7978.9|177
1660644000000|2022-08-16 10:00:00|7992.4|7982.4|7999.6|7989.6|7999.9|7989.9|7990.9|7980.9|298
1660644300000|2022-08-16 10:05:00|7999.4|7989.4|8004.4|7994.4|8005.1|7995.1|7997.1|7987.1|177
1660644600000|2022-08-16 10:10:00|8004.6|7994.6|8005.4|7995.4|8008.4|7998.4|8001.9|7991.9|217
1660644900000|2022-08-16 10:15:00|8005.1|7995.1|8004.6|7994.6|8017.9|8007.9|8003.4|7993.4|180
1660645200000|2022-08-16 10:20:00|8005.9|7995.9|8004.9|7994.9|8007.1|7997.1|7997.1|7987.1|204
1660645500000|2022-08-16 10:25:00|8005.6|7995.6|7998.1|7988.1|8005.6|7995.6|7993.6|7983.6|153
1660645800000|2022-08-16 10:30:00|7998.4|7988.4|7995.1|7985.1|7998.4|7988.4|7992.6|7982.6|211
1660646100000|2022-08-16 10:35:00|7994.9|7984.9|7999.9|7989.9|8003.4|7993.4|7993.1|7983.1|166
1660646400000|2022-08-16 10:40:00|7999.4|7989.4|7989.6|7979.6|7999.4|7989.4|7989.6|7979.6|205
1660646700000|2022-08-16 10:45:00|7989.9|7979.9|7990.9|7980.9|7995.1|7985.1|7987.6|7977.6|219
1660647000000|2022-08-16 10:50:00|7990.6|7980.6|8005.9|7995.9|8006.9|7996.9|7989.1|7979.1|163
1660647300000|2022-08-16 10:55:00|8005.6|7995.6|8000.9|7990.9|8008.5|7998.5|7998.9|7988.9|187
1660647600000|2022-08-16 11:00:00|8000.6|7990.6|8004.6|7994.6|8007.1|7997.1|7996.1|7986.1|185
1660647900000|2022-08-16 11:05:00|8004.4|7994.4|8003.6|7993.6|8010.6|8000.6|8003.4|7993.4|158
1660648200000|2022-08-16 11:10:00|8003.4|7993.4|8000.4|7990.4|8008.9|7998.9|7995.6|7985.6|151
1660648500000|2022-08-16 11:15:00|8000.6|7990.6|7998.4|7988.4|8007.1|7997.1|7998.1|7988.1|117
1660648800000|2022-08-16 11:20:00|7998.6|7988.6|8012.1|8002.1|8016.6|8006.6|7997.9|7987.9|167
1660649100000|2022-08-16 11:25:00|8011.9|8001.9|8000.1|7990.1|8011.9|8001.9|7998.1|7988.1|221
1660649400000|2022-08-16 11:30:00|8000.4|7990.4|8005.4|7995.4|8017.9|8007.9|7996.4|7986.4|314
1660649700000|2022-08-16 11:35:00|8005.6|7995.6|8016.1|8006.1|8017.9|8007.9|8002.4|7992.4|159
1660650000000|2022-08-16 11:40:00|8016.4|8006.4|8011.6|8001.6|8017.4|8007.4|8010.6|8000.6|245
1660650300000|2022-08-16 11:45:00|8011.9|8001.9|8014.6|8004.6|8016.9|8006.9|8010.3|8000.3|198
1660650600000|2022-08-16 11:50:00|8014.9|8004.9|8013.4|8003.4|8015.9|8005.9|8010.6|8000.6|190
1660650900000|2022-08-16 11:55:00|8013.1|8003.1|8012.1|8002.1|8014.9|8004.9|8008.9|7998.9|188
1660651200000|2022-08-16 12:00:00|8012.6|8002.6|8010.9|8000.9|8013.9|8003.9|8005.9|7995.9|255
1660651500000|2022-08-16 12:05:00|8010.6|8000.6|8007.1|7997.1|8011.9|8001.9|7997.9|7987.9|224
1660651800000|2022-08-16 12:10:00|8007.4|7997.4|8021.6|8011.6|8026.1|8016.1|8001.9|7991.9|266
1660652100000|2022-08-16 12:15:00|8021.4|8011.4|8004.9|7994.9|8021.6|8011.6|8004.9|7994.9|238
1660652400000|2022-08-16 12:20:00|8005.1|7995.1|7996.9|7986.9|8006.4|7996.4|7996.1|7986.1|227
1660652700000|2022-08-16 12:25:00|7997.6|7987.6|8001.1|7991.1|8002.1|7992.1|7994.6|7984.6|199
1660653000000|2022-08-16 12:30:00|8002.1|7992.1|7990.4|7980.4|8004.6|7994.6|7981.4|7971.4|393
1660653300000|2022-08-16 12:35:00|7990.6|7980.6|7992.4|7982.4|7998.4|7988.4|7987.4|7977.4|305
1660653600000|2022-08-16 12:40:00|7992.1|7982.1|7996.1|7986.1|7999.6|7989.6|7989.1|7979.1|233
1660653900000|2022-08-16 12:45:00|7996.4|7986.4|7990.4|7980.4|8000.1|7990.1|7988.4|7978.4|176
1660654200000|2022-08-16 12:50:00|7989.9|7979.9|7986.9|7976.9|7993.1|7983.1|7983.6|7973.6|264
1660654500000|2022-08-16 12:55:00|7986.6|7976.6|7997.9|7987.9|7999.1|7989.1|7984|7974|321
1660654800000|2022-08-16 13:00:00|7997.1|7987.1|8015.4|8005.4|8024.6|8014.6|7996.4|7986.4|686
1660655100000|2022-08-16 13:05:00|8015.6|8005.6|8016.1|8006.1|8035.9|8025.9|8012.4|8002.4|499
1660655400000|2022-08-16 13:10:00|8015.1|8005.1|8031.1|8021.1|8031.1|8021.1|8007.1|7997.1|394
1660655700000|2022-08-16 13:15:00|8030.6|8020.6|8026.4|8016.4|8030.6|8020.6|8024.4|8014.4|327
1660656000000|2022-08-16 13:20:00|8026.9|8016.9|8009.6|7999.6|8027.1|8017.1|8008.6|7998.6|311
1660656300000|2022-08-16 13:25:00|8009.9|7999.9|8013.1|8003.1|8017.4|8007.4|8009.9|7999.9|396
1660656600000|2022-08-16 13:30:00|8012.9|8002.9|8019.4|8009.4|8019.4|8009.4|8004.4|7994.4|547
1660656900000|2022-08-16 13:35:00|8018.9|8008.9|8024.4|8014.4|8028.1|8018.1|8011.6|8001.6|455
1660657200000|2022-08-16 13:40:00|8024.6|8014.6|8031.6|8021.6|8044.6|8034.6|8024.6|8014.6|500
1660657500000|2022-08-16 13:45:00|8031.4|8021.4|8034.1|8024.1|8037.1|8027.1|8025.4|8015.4|495
1660657800000|2022-08-16 13:50:00|8034.4|8024.4|8036.6|8026.6|8039.1|8029.1|8029.1|8019.1|498
1660658100000|2022-08-16 13:55:00|8036.9|8026.9|8032.1|8022.1|8038.4|8028.4|8025.6|8015.6|382
1660658400000|2022-08-16 14:00:00|8031.9|8021.9|8017.1|8007.1|8035.4|8025.4|8013.6|8003.6|449
1660658700000|2022-08-16 14:05:00|8017.4|8007.4|8002.1|7992.1|8026.9|8016.9|8002.1|7992.1|463
1660659000000|2022-08-16 14:10:00|8001.9|7991.9|8010.6|8000.6|8013.6|8003.6|8000.9|7990.9|409
1660659300000|2022-08-16 14:15:00|8010.4|8000.4|8006.1|7996.1|8014.9|8004.9|8004.4|7994.4|344
1660659600000|2022-08-16 14:20:00|8005.9|7995.9|8013.1|8003.1|8018.9|8008.9|8004.4|7994.4|290
1660659900000|2022-08-16 14:25:00|8013.4|8003.4|8010.6|8000.6|8016.4|8006.4|8007.1|7997.1|334
1660660200000|2022-08-16 14:30:00|8010.4|8000.4|7996.9|7986.9|8011.9|8001.9|7994.1|7984.1|430
1660660500000|2022-08-16 14:35:00|7996.6|7986.6|7998.1|7988.1|8001.9|7991.9|7993.4|7983.4|465
1660660800000|2022-08-16 14:40:00|7997.9|7987.9|8006.1|7996.1|8008.4|7998.4|7995.9|7985.9|389
1660661100000|2022-08-16 14:45:00|8006.4|7996.4|8001.9|7991.9|8006.9|7996.9|7999.4|7989.4|405
1660661400000|2022-08-16 14:50:00|8001.4|7991.4|7987.4|7977.4|8001.9|7991.9|7981.9|7971.9|392
1660661700000|2022-08-16 14:55:00|7987.9|7977.9|7978.4|7968.4|7990.1|7980.1|7975.1|7965.1|343
1660662000000|2022-08-16 15:00:00|7979.6|7969.6|7985.9|7975.9|7995.1|7985.1|7977.4|7967.4|384
1660662300000|2022-08-16 15:05:00|7985.6|7975.6|7975.6|7965.6|7988.4|7978.4|7975.4|7965.4|368
1660662600000|2022-08-16 15:10:00|7975.4|7965.4|7988.1|7978.1|7988.1|7978.1|7975.1|7965.1|383
1660662900000|2022-08-16 15:15:00|7987.9|7977.9|7987.9|7977.9|7993.9|7983.9|7986.1|7976.1|306
1660663200000|2022-08-16 15:20:00|7988.1|7978.1|7978.4|7968.4|7988.1|7978.1|7977.6|7967.6|285
1660663500000|2022-08-16 15:25:00|7978.9|7968.9|7981.4|7971.4|7987.1|7977.1|7974.6|7964.6|424
1660663800000|2022-08-16 15:30:00|7980.9|7970.9|7982.1|7972.1|7985.1|7975.1|7976.4|7966.4|409
1660664100000|2022-08-16 15:35:00|7981.6|7971.6|7982.9|7972.9|7986.9|7976.9|7977.4|7967.4|257
1660664400000|2022-08-16 15:40:00|7982.6|7972.6|7982.6|7972.6|7984.9|7974.9|7981.4|7971.4|210
1660664700000|2022-08-16 15:45:00|7982.1|7972.1|7982.9|7972.9|7988.1|7978.1|7981.9|7971.9|327
1660665000000|2022-08-16 15:50:00|7982.1|7972.1|7980.4|7970.4|7984.4|7974.4|7978.9|7968.9|245
1660665300000|2022-08-16 15:55:00|7980.1|7970.1|7981.6|7971.6|7984.1|7974.1|7975.6|7965.6|268
1660665600000|2022-08-16 16:00:00|7981.9|7971.9|7975.1|7965.1|7984.4|7974.4|7971.6|7961.6|247
1660665900000|2022-08-16 16:05:00|7975.4|7965.4|7968.4|7958.4|7979.4|7969.4|7963.6|7953.6|277
1660666200000|2022-08-16 16:10:00|7968.6|7958.6|7976.1|7966.1|7976.1|7966.1|7968.6|7958.6|220
1660666500000|2022-08-16 16:15:00|7976.6|7966.6|7988.6|7978.6|7990.4|7980.4|7975.9|7965.9|275
1660666800000|2022-08-16 16:20:00|7988.9|7978.9|8002.4|7992.4|8002.6|7992.6|7988.6|7978.6|275
1660667100000|2022-08-16 16:25:00|8002.6|7992.6|7998.9|7988.9|8003.6|7993.6|7998.1|7988.1|144
1660667400000|2022-08-16 16:30:00|7997.6|7987.6|7998.4|7988.4|8003.6|7993.6|7997.6|7987.6|219
1660667700000|2022-08-16 16:35:00|7998.6|7988.6|7998.6|7988.6|8000.1|7990.1|7994.6|7984.6|174
1660668000000|2022-08-16 16:40:00|7998.9|7988.9|8001.6|7991.6|8003.4|7993.4|7998.6|7988.6|188
1660668300000|2022-08-16 16:45:00|8001.4|7991.4|8001.9|7991.9|8004.9|7994.9|8000.1|7990.1|170
1660668600000|2022-08-16 16:50:00|8002.1|7992.1|8005.4|7995.4|8008.4|7998.4|7999.9|7989.9|232
1660668900000|2022-08-16 16:55:00|8005.1|7995.1|8009.6|7999.6|8012.3|8002.3|8005.1|7995.1|270
1660669200000|2022-08-16 17:00:00|8008.5|7998.5|8014|8004|8014.5|8004.5|8008.4|7998.4|186
1660669500000|2022-08-16 17:05:00|8014.3|8004.3|8014|8004|8016.3|8006.3|8012.6|8002.6|198
1660669800000|2022-08-16 17:10:00|8014.1|8004.1|8012|8002|8015|8005|8011.8|8001.8|128
1660670100000|2022-08-16 17:15:00|8012.3|8002.3|8012.9|8002.9|8015|8005|8011.6|8001.6|154
1660670400000|2022-08-16 17:20:00|8013.1|8003.1|8015.5|8005.5|8015.8|8005.8|8012.4|8002.4|129
1660670700000|2022-08-16 17:25:00|8016.4|8006.4|8012.4|8002.4|8016.4|8006.4|8012.4|8002.4|125
1660671000000|2022-08-16 17:30:00|8012.3|8002.3|8006.5|7996.5|8013.8|8003.8|8006.5|7996.5|134
1660671300000|2022-08-16 17:35:00|8006.9|7996.9|8014.1|8004.1|8016.1|8006.1|8006.9|7996.9|131
1660671600000|2022-08-16 17:40:00|8014.4|8004.4|8011.9|8001.9|8015.1|8005.1|8010.9|8000.9|80
1660671900000|2022-08-16 17:45:00|8012.1|8002.1|8013.5|8003.5|8013.8|8003.8|8011.6|8001.6|94
1660672200000|2022-08-16 17:50:00|8013.8|8003.8|8016|8006|8017.6|8007.6|8013.3|8003.3|74
1660672500000|2022-08-16 17:55:00|8015.8|8005.8|8020.4|7998.4|8021.1|8005.8|8012.5|7997.1|18
1660694400000|2022-08-17 00:00:00|8014.3|7994.3|8011.8|8001.8|8019.9|8002.6|8010.5|7992.9|53
1660694700000|2022-08-17 00:05:00|8012|8002|8019.8|8009.8|8019.9|8009.9|8007|7994.1|138
1660695000000|2022-08-17 00:10:00|8019.9|8009.9|8025.3|8015.3|8025.3|8015.3|8018.5|8008.5|88
1660695300000|2022-08-17 00:15:00|8025.5|8015.5|8034.4|8024.4|8040.8|8026.3|8023.8|8013.8|140
1660695600000|2022-08-17 00:20:00|8034.6|8024.6|8026.5|8016.5|8034.6|8024.6|8026.5|8016.5|159
1660695900000|2022-08-17 00:25:00|8026.8|8016.8|8018.5|8008.5|8027.5|8017.5|8018.3|8008.3|155
1660696200000|2022-08-17 00:30:00|8018.8|8008.8|8026.5|8016.5|8027.3|8017.3|8017.3|8007.3|177
1660696500000|2022-08-17 00:35:00|8026.8|8016.8|8027.8|8017.8|8033.3|8023.3|8023.5|8013.5|137
1660696800000|2022-08-17 00:40:00|8028|8018|8021|8011|8028|8018|8020.5|8010.5|117
1660697100000|2022-08-17 00:45:00|8021.3|8011.3|8027|8017|8029.5|8019.5|8021.3|8011.3|176
1660697400000|2022-08-17 00:50:00|8028|8018|8025.5|8015.5|8030|8020|8023.5|8013.5|136
1660697700000|2022-08-17 00:55:00|8025.3|8015.3|8027.5|8017.5|8027.8|8017.8|8023.5|8013.5|202
1660698000000|2022-08-17 01:00:00|8028.8|8018.8|8014|8004|8028.8|8018.8|8006.4|7996.4|490
1660698300000|2022-08-17 01:05:00|8014.3|8004.3|8023.3|8013.3|8024|8014|8011|7998.5|288
1660698600000|2022-08-17 01:10:00|8022.8|8012.8|8021.5|8011.5|8026.3|8016.3|8021.3|8011.3|317
1660698900000|2022-08-17 01:15:00|8021|8011|8014.8|8004.8|8029.3|8019.3|8010.5|8000.5|327
1660699200000|2022-08-17 01:20:00|8014.5|8004.5|8016|8006|8017.8|8007.8|8009|7999|226
1660699500000|2022-08-17 01:25:00|8016.3|8006.3|8018.5|8008.5|8026.4|8013|8013.8|8003.8|230
1660699800000|2022-08-17 01:30:00|8018.3|8008.3|7998.5|7988.5|8018.3|8008.3|7997.5|7987.5|449
1660700100000|2022-08-17 01:35:00|7998.8|7988.8|7982.8|7972.8|8003.3|7993.3|7979.5|7965.9|320
1660700400000|2022-08-17 01:40:00|7983|7973|7991.3|7981.3|7993.5|7983.5|7981.3|7971.3|291
1660700700000|2022-08-17 01:45:00|7991|7981|7990.3|7980.3|7993.3|7983.3|7984|7974|268
1660701000000|2022-08-17 01:50:00|7990.5|7980.5|7998.5|7988.5|8001.9|7988.5|7990.5|7980.5|244
1660701300000|2022-08-17 01:55:00|7998|7988|7998.8|7988.8|8003.8|7993.8|7991|7981|250
1660701600000|2022-08-17 02:00:00|7998.5|7988.5|7990|7980|8003|7993|7988.5|7978.5|395
1660701900000|2022-08-17 02:05:00|7989.8|7979.8|7991.3|7981.3|7992.5|7982.5|7986|7976|253
1660702200000|2022-08-17 02:10:00|7991|7981|7984.3|7974.3|7991|7981|7979.5|7969.5|241
1660702500000|2022-08-17 02:15:00|7983.3|7973.3|7984.3|7974.3|7985.3|7975.3|7981.3|7971.3|109
1660702800000|2022-08-17 02:20:00|7984|7974|7983.8|7973.8|7986|7976|7981.8|7971.8|103
1660703100000|2022-08-17 02:25:00|7983.5|7973.5|7984.5|7974.5|7984.5|7974.5|7981.3|7971.3|153
1660703400000|2022-08-17 02:30:00|7984.3|7974.3|8004.3|7994.3|8004.3|7994.3|7983.8|7973.8|306
1660703700000|2022-08-17 02:35:00|8004.5|7994.5|8001.8|7991.8|8021.8|8007.8|8001.5|7986.5|266
1660704000000|2022-08-17 02:40:00|8002|7992|8004.8|7994.8|8012|8002|8002|7992|260
1660704300000|2022-08-17 02:45:00|8005|7995|8013.8|8003.8|8013.8|8003.8|8000|7990|252
1660704600000|2022-08-17 02:50:00|8014.3|8004.3|8014.8|8004.8|8017.5|8007.5|8009|7999|307
1660704900000|2022-08-17 02:55:00|8014.5|8004.5|8009.3|7999.3|8014.5|8004.5|8003.5|7990.1|268
1660705200000|2022-08-17 03:00:00|8009|7999|8015.5|8005.5|8017.5|8007.5|8008.8|7998.8|256
1660705500000|2022-08-17 03:05:00|8015.8|8005.8|8001|7991|8016|8006|7997.3|7987.3|269
1660705800000|2022-08-17 03:10:00|8001.8|7991.8|7991.8|7981.8|8002|7992|7991.8|7981.8|278
1660706100000|2022-08-17 03:15:00|7992|7982|7981.3|7971.3|7996|7986|7978.8|7967.6|271
1660706400000|2022-08-17 03:20:00|7981.5|7971.5|7974.3|7964.3|7988.3|7978.3|7974|7964|289
1660706700000|2022-08-17 03:25:00|7974|7964|7978.5|7968.5|7983.8|7973.8|7972|7962|300
1660707000000|2022-08-17 03:30:00|7978.8|7968.8|7979.8|7969.8|7982.5|7972.5|7977.3|7967.3|105
1660707300000|2022-08-17 03:35:00|7979.5|7969.5|7979.5|7969.5|7980.3|7970.3|7975.8|7965.8|69
1660707600000|2022-08-17 03:40:00|7979.8|7969.8|7981.3|7971.3|7983.5|7973.5|7978.5|7968.5|68
1660707900000|2022-08-17 03:45:00|7981.5|7971.5|7984|7974|7985.3|7975.3|7981.3|7971.3|78
1660708200000|2022-08-17 03:50:00|7983.8|7973.8|7984.8|7974.8|7985.5|7975.5|7982.8|7972.8|49
1660708500000|2022-08-17 03:55:00|7984.5|7974.5|7997.8|7987.8|7998.8|7988.5|7984.5|7974.5|105
1660708800000|2022-08-17 04:00:00|7997.3|7987.3|7997.5|7987.5|7997.5|7987.5|7995|7985|68
1660709100000|2022-08-17 04:05:00|7997|7987|7996.3|7986.3|7998|7988|7993|7983|93
1660709400000|2022-08-17 04:10:00|7996|7986|7996.5|7986.5|7999.3|7989.3|7996|7986|78
1660709700000|2022-08-17 04:15:00|7996.3|7986.3|7995.5|7985.5|7997|7987|7994.8|7984.8|41
1660710000000|2022-08-17 04:20:00|7995.3|7985.3|7991.5|7981.5|7995.3|7985.3|7986.8|7976.8|43
1660710300000|2022-08-17 04:25:00|7991.8|7981.8|7991|7981|7992.3|7982.3|7987|7977|80
1660710600000|2022-08-17 04:30:00|7991.3|7981.3|8000|7990|8000|7990|7990.8|7980.8|90
1660710900000|2022-08-17 04:35:00|8000.5|7990.5|8003.8|7993.8|8003.8|7993.8|7999|7989|42
1660711200000|2022-08-17 04:40:00|8004|7994|8007.8|7997.8|8011.3|8001.3|8004|7994|108
1660711500000|2022-08-17 04:45:00|8008.3|7998.3|8010|8000|8010.3|8000.3|8006.3|7996.3|104
1660711800000|2022-08-17 04:50:00|8009.8|7999.8|8012|8002|8012|8002|8009.3|7999.3|71
1660712100000|2022-08-17 04:55:00|8012.3|8002.3|8018.3|8008.3|8022.3|8012.3|8012.3|8002.3|119
1660712400000|2022-08-17 05:00:00|8018.5|8008.5|8025.5|8015.5|8025.5|8015.5|8018.3|8008.3|128
1660712700000|2022-08-17 05:05:00|8025.8|8015.8|8014.5|8004.5|8025.8|8015.8|8014.3|8004.3|120
1660713000000|2022-08-17 05:10:00|8014|8004|8018.3|8008.3|8020|8010|8012.5|8002.5|95
1660713300000|2022-08-17 05:15:00|8018.5|8008.5|8022.8|8012.8|8024.8|8014.8|8015.3|8005.3|107
1660713600000|2022-08-17 05:20:00|8022.5|8012.5|8018.5|8008.5|8022.8|8012.8|8015|8001.5|156
1660713900000|2022-08-17 05:25:00|8018.8|8008.8|8015.3|8005.3|8021.8|8011.8|8014|8004|133
1660714200000|2022-08-17 05:30:00|8015|8005|8013|8003|8027.8|8017.8|8009.5|7998|474
1660714500000|2022-08-17 05:35:00|8012.8|8002.8|8027|8017|8029.5|8019.5|8012.8|8002.8|351
1660714800000|2022-08-17 05:40:00|8027.3|8017.3|8030.8|8020.8|8035.8|8025.8|8025|8015|294
1660715100000|2022-08-17 05:45:00|8030.5|8020.5|8026.3|8016.3|8030.8|8020.8|8022|8012|276
1660715400000|2022-08-17 05:50:00|8026.8|8016.8|8026.8|8016.8|8033.5|8023.5|8026|8016|159
1660715700000|2022-08-17 05:55:00|8028|8018|8044.5|8034.5|8045.5|8035.5|8025.6|8010.6|243
1660716000000|2022-08-17 06:00:00|8045|8035|8047.3|8037.3|8055.8|8045.8|8044.3|8034.3|440
1660716300000|2022-08-17 06:05:00|8047.8|8037.8|8056.3|8046.3|8059.5|8047.8|8043.3|8033.3|375
1660716600000|2022-08-17 06:10:00|8056|8046|8039.3|8029.3|8060.8|8050.8|8039|8029|238
1660716900000|2022-08-17 06:15:00|8039|8029|8038.3|8028.3|8043.8|8033.8|8034.3|8024.3|322
1660717200000|2022-08-17 06:20:00|8038.5|8028.5|8026.3|8016.3|8039.3|8029.3|8025.8|8015.8|233
1660717500000|2022-08-17 06:25:00|8026.5|8016.5|8020.5|8010.5|8030.3|8020.3|8020|8010|243
1660717800000|2022-08-17 06:30:00|8020.8|8010.8|7999|7989|8020.8|8010.8|7992|7982|349
1660718100000|2022-08-17 06:35:00|7998.8|7988.8|8008.3|7998.3|8013|8003|7996|7986|335
1660718400000|2022-08-17 06:40:00|8008|7998|8005.3|7995.3|8014|8004|8002.8|7992.8|286
1660718700000|2022-08-17 06:45:00|8005.8|7995.8|8005.5|7995.5|8007.3|7997.3|7997.3|7987.3|330
1660719000000|2022-08-17 06:50:00|8005|7995|7993.3|7983.3|8008|7998|7988.3|7978.3|348
1660719300000|2022-08-17 06:55:00|7993.8|7983.8|8006.1|7996.1|8010.4|8000.4|7992.5|7982.5|310
1660719600000|2022-08-17 07:00:00|8006.4|7996.4|7988.9|7978.9|8008.9|7998.9|7987.6|7977.6|297
1660719900000|2022-08-17 07:05:00|7989.1|7979.1|7993.4|7983.4|7994.4|7984.4|7986.9|7976.9|218
1660720200000|2022-08-17 07:10:00|7993.1|7983.1|7990.9|7980.9|7994.9|7984.9|7986.6|7976.6|203
1660720500000|2022-08-17 07:15:00|7991.1|7981.1|7966.4|7956.4|7992.9|7982.9|7964.9|7954.9|253
1660720800000|2022-08-17 07:20:00|7966.6|7956.6|7972.6|7962.6|7975.6|7965.6|7959.9|7949.9|296
1660721100000|2022-08-17 07:25:00|7973.1|7963.1|7970.9|7960.9|7976.6|7966.6|7965.1|7955.1|221
1660721400000|2022-08-17 07:30:00|7971.4|7961.4|7971.6|7961.6|7977.6|7967.6|7968.6|7958.6|248
1660721700000|2022-08-17 07:35:00|7970.6|7960.6|7962.6|7952.6|7975.1|7965.1|7962.6|7952.6|206
1660722000000|2022-08-17 07:40:00|7962.4|7952.4|7950.9|7940.9|7969.4|7959.4|7946.6|7936.6|302
1660722300000|2022-08-17 07:45:00|7950.6|7940.6|7956.1|7946.1|7957.6|7947.6|7948.6|7938.6|250
1660722600000|2022-08-17 07:50:00|7956.4|7946.4|7966.9|7956.9|7969.4|7959.4|7956.4|7946.4|282
1660722900000|2022-08-17 07:55:00|7966.6|7956.6|7965.6|7955.6|7966.9|7956.9|7961.4|7951.4|237
1660723200000|2022-08-17 08:00:00|7964.9|7954.9|7960.1|7950.1|7964.9|7954.9|7955.4|7945.4|291
1660723500000|2022-08-17 08:05:00|7960.4|7950.4|7938.1|7928.1|7963.1|7953.1|7931.1|7921.1|282
1660723800000|2022-08-17 08:10:00|7938.4|7928.4|7962.1|7952.1|7962.1|7952.1|7934.1|7924.1|213
1660724100000|2022-08-17 08:15:00|7961.6|7951.6|7951.6|7941.6|7961.6|7951.6|7941.4|7931.4|263
1660724400000|2022-08-17 08:20:00|7951.4|7941.4|7947.4|7937.4|7954.9|7944.9|7942.1|7932.1|198
1660724700000|2022-08-17 08:25:00|7947.6|7937.6|7954.6|7944.6|7957.4|7947.4|7943.9|7933.9|238
1660725000000|2022-08-17 08:30:00|7954.4|7944.4|7963.9|7953.9|7969.9|7959.9|7954.4|7944.4|279
1660725300000|2022-08-17 08:35:00|7964.1|7954.1|7969.1|7959.1|7969.1|7959.1|7958.1|7948.1|190
1660725600000|2022-08-17 08:40:00|7968.4|7958.4|7965.6|7955.6|7974.1|7964.1|7965.6|7955.6|235
1660725900000|2022-08-17 08:45:00|7965.4|7955.4|7952.6|7942.6|7966.6|7956.6|7951.1|7941.1|209
1660726200000|2022-08-17 08:50:00|7953.1|7943.1|7958.1|7948.1|7961.9|7951.9|7953.1|7943.1|255
1660726500000|2022-08-17 08:55:00|7957.9|7947.9|7959.4|7949.4|7961.1|7951.1|7956.4|7946.4|203
1660726800000|2022-08-17 09:00:00|7959.6|7949.6|7955.1|7945.1|7960.4|7950.4|7953.6|7943.6|214
1660727100000|2022-08-17 09:05:00|7954.9|7944.9|7960.9|7950.9|7962.1|7952.1|7953.4|7943.4|134
1660727400000|2022-08-17 09:10:00|7961.1|7951.1|7959.1|7949.1|7963.6|7953.6|7959.1|7949.1|147
1660727700000|2022-08-17 09:15:00|7959.4|7949.4|7958.4|7948.4|7960.1|7950.1|7955.6|7945.6|204
1660728000000|2022-08-17 09:20:00|7958.1|7948.1|7951.9|7941.9|7958.1|7948.1|7949.1|7939.1|163
1660728300000|2022-08-17 09:25:00|7952.6|7942.6|7968.9|7958.9|7968.9|7958.9|7952.6|7942.6|178
1660728600000|2022-08-17 09:30:00|7969.1|7959.1|7961.9|7951.9|7971.1|7961.1|7961.1|7951.1|219
1660728900000|2022-08-17 09:35:00|7962.1|7952.1|7966.6|7956.6|7970.4|7960.4|7961.1|7951.1|179
1660729200000|2022-08-17 09:40:00|7966.4|7956.4|7973.6|7963.6|7975.1|7965.1|7962.4|7952.4|196
1660729500000|2022-08-17 09:45:00|7973.9|7963.9|7976.4|7966.4|7977.9|7967.9|7971.4|7961.4|184
1660729800000|2022-08-17 09:50:00|7976.1|7966.1|7967.6|7957.6|7976.4|7966.4|7967.1|7957.1|179
1660730100000|2022-08-17 09:55:00|7967.4|7957.4|7967.9|7957.9|7971.1|7961.1|7965.4|7955.4|157
1660730400000|2022-08-17 10:00:00|7967.6|7957.6|7960.6|7950.6|7967.6|7957.6|7957.1|7947.1|263
1660730700000|2022-08-17 10:05:00|7960.9|7950.9|7952.9|7942.9|7963.4|7953.4|7951.6|7941.6|246
1660731000000|2022-08-17 10:10:00|7953.4|7943.4|7951.4|7941.4|7955.6|7945.6|7951.4|7941.4|128
1660731300000|2022-08-17 10:15:00|7951.6|7941.6|7951.6|7941.6|7952.9|7942.9|7951.1|7941.1|190
1660731600000|2022-08-17 10:20:00|7951.4|7941.4|7951.9|7941.9|7953.4|7943.4|7951.1|7941.1|257
1660731900000|2022-08-17 10:25:00|7951.6|7941.6|7940.6|7930.6|7952.9|7942.9|7938.6|7928.6|321
1660732200000|2022-08-17 10:30:00|7940.9|7930.9|7940.9|7930.9|7943.6|7933.6|7935.4|7925.4|331
1660732500000|2022-08-17 10:35:00|7941.1|7931.1|7960.1|7950.1|7960.6|7950.6|7938.1|7928.1|269
1660732800000|2022-08-17 10:40:00|7960.4|7950.4|7949.9|7939.9|7960.4|7950.4|7949.4|7939.4|282
1660733100000|2022-08-17 10:45:00|7949.6|7939.6|7950.6|7940.6|7953.9|7943.9|7947.4|7937.4|162
1660733400000|2022-08-17 10:50:00|7950.4|7940.4|7958.1|7948.1|7958.9|7948.9|7947.6|7937.6|149
1660733700000|2022-08-17 10:55:00|7958.4|7948.4|7959.1|7949.1|7960.6|7950.6|7951.1|7941.1|214
1660734000000|2022-08-17 11:00:00|7959.4|7949.4|7958.1|7948.1|7959.9|7949.9|7951.6|7941.6|185
1660734300000|2022-08-17 11:05:00|7957.9|7947.9|7956.1|7946.1|7959.4|7949.4|7953.9|7943.9|167
1660734600000|2022-08-17 11:10:00|7956.4|7946.4|7956.9|7946.9|7966.1|7956.1|7955.4|7945.4|245
1660734900000|2022-08-17 11:15:00|7956.6|7946.6|7943.4|7933.4|7957.9|7947.9|7943.1|7933.1|262
1660735200000|2022-08-17 11:20:00|7943.1|7933.1|7943.1|7933.1|7947.1|7937.1|7942.1|7932.1|209
1660735500000|2022-08-17 11:25:00|7942.9|7932.9|7941.1|7931.1|7943.9|7933.9|7935.9|7925.9|260
1660735800000|2022-08-17 11:30:00|7941.4|7931.4|7956.9|7946.9|7958.4|7948.4|7938.9|7928.9|341
1660736100000|2022-08-17 11:35:00|7957.4|7947.4|7954.4|7944.4|7960.4|7950.4|7952.9|7942.9|232
1660736400000|2022-08-17 11:40:00|7954.1|7944.1|7946.1|7936.1|7954.1|7944.1|7940.1|7930.1|267
1660736700000|2022-08-17 11:45:00|7945.9|7935.9|7943.1|7933.1|7945.9|7935.9|7939.1|7929.1|236
1660737000000|2022-08-17 11:50:00|7942.9|7932.9|7945.4|7935.4|7947.1|7937.1|7939.9|7929.9|244
1660737300000|2022-08-17 11:55:00|7945.1|7935.1|7949.1|7939.1|7949.4|7939.4|7939.1|7929.1|230
1660737600000|2022-08-17 12:00:00|7949.4|7939.4|7946.1|7936.1|7953.9|7943.9|7943.9|7933.9|223
1660737900000|2022-08-17 12:05:00|7945.9|7935.9|7961.1|7951.1|7961.1|7951.1|7940.9|7930.9|219
1660738200000|2022-08-17 12:10:00|7961.4|7951.4|7960.4|7950.4|7973.4|7963.4|7956.1|7946.1|306
1660738500000|2022-08-17 12:15:00|7960.1|7950.1|7954.6|7944.6|7978.9|7968.9|7953.1|7943.1|354
1660738800000|2022-08-17 12:20:00|7953.1|7943.1|7962.1|7952.1|7964.9|7954.9|7952.4|7942.4|318
1660739100000|2022-08-17 12:25:00|7962.4|7952.4|7966.1|7956.1|7967.4|7957.4|7958.4|7948.4|247
1660739400000|2022-08-17 12:30:00|7965.9|7955.9|7951.4|7941.4|7981.1|7971.1|7950.9|7940.9|562
1660739700000|2022-08-17 12:35:00|7951.1|7941.1|7966.9|7956.9|7969.4|7959.4|7951.1|7941.1|336
1660740000000|2022-08-17 12:40:00|7967.1|7957.1|7964.6|7954.6|7968.1|7958.1|7956.9|7946.9|303
1660740300000|2022-08-17 12:45:00|7964.4|7954.4|7963.9|7953.9|7966.6|7956.6|7956.6|7946.6|216
1660740600000|2022-08-17 12:50:00|7964.9|7954.9|7961.1|7951.1|7971.6|7961.6|7957.6|7947.6|224
1660740900000|2022-08-17 12:55:00|7960.1|7950.1|7963.4|7953.4|7968.6|7958.6|7958.4|7948.4|370
1660741200000|2022-08-17 13:00:00|7963.1|7953.1|7960.9|7950.9|7973.1|7963.1|7956.8|7946.8|676
1660741500000|2022-08-17 13:05:00|7960.6|7950.6|7972.9|7962.9|7973.9|7963.9|7946.9|7936.9|448
1660741800000|2022-08-17 13:10:00|7972.4|7962.4|7974.6|7964.6|7980.4|7970.4|7966.9|7956.9|451
1660742100000|2022-08-17 13:15:00|7974.4|7964.4|7974.1|7964.1|7979.1|7969.1|7970.4|7960.4|359
1660742400000|2022-08-17 13:20:00|7973.9|7963.9|7965.9|7955.9|7974.1|7964.1|7959.1|7949.1|296
1660742700000|2022-08-17 13:25:00|7965.6|7955.6|7968.9|7958.9|7975.1|7965.1|7965.1|7955.1|362
1660743000000|2022-08-17 13:30:00|7968.6|7958.6|7922.9|7912.9|7968.6|7958.6|7919.4|7909.4|572
1660743300000|2022-08-17 13:35:00|7923.1|7913.1|7911.9|7901.9|7926|7916|7906.6|7896.6|631
1660743600000|2022-08-17 13:40:00|7910.9|7900.9|7912.1|7902.1|7915.6|7905.6|7891.1|7881.1|535
1660743900000|2022-08-17 13:45:00|7911.9|7901.9|7920.4|7910.4|7921.9|7911.9|7905.4|7895.4|473
1660744200000|2022-08-17 13:50:00|7921.6|7911.6|7911.4|7901.4|7924.1|7914.1|7907.1|7897.1|441
1660744500000|2022-08-17 13:55:00|7911.6|7901.6|7923.1|7913.1|7930.4|7920.4|7911.6|7901.6|418
1660744800000|2022-08-17 14:00:00|7923.4|7913.4|7936.1|7926.1|7936.1|7926.1|7916.4|7906.4|446
1660745100000|2022-08-17 14:05:00|7936.4|7926.4|7940.9|7930.9|7950.6|7940.6|7936.4|7926.4|456
1660745400000|2022-08-17 14:10:00|7940.4|7930.4|7938.9|7928.9|7943.9|7933.9|7935.1|7925.1|423
1660745700000|2022-08-17 14:15:00|7939.1|7929.1|7938.1|7928.1|7943.4|7933.4|7930.6|7920.6|420
1660746000000|2022-08-17 14:20:00|7937.9|7927.9|7959.9|7949.9|7967.6|7957.6|7937.1|7927.1|395
1660746300000|2022-08-17 14:25:00|7958.9|7948.9|7953.9|7943.9|7961.9|7951.9|7947.9|7937.9|401
1660746600000|2022-08-17 14:30:00|7954.4|7944.4|7955.1|7945.1|7969.6|7959.6|7951.1|7941.1|431
1660746900000|2022-08-17 14:35:00|7954.9|7944.9|7938.4|7928.4|7959.1|7949.1|7937.9|7927.9|331
1660747200000|2022-08-17 14:40:00|7939.1|7929.1|7939.6|7929.6|7945.9|7935.9|7932.1|7922.1|401
1660747500000|2022-08-17 14:45:00|7939.9|7929.9|7937.9|7927.9|7943.4|7933.4|7935.4|7925.4|364
1660747800000|2022-08-17 14:50:00|7938.4|7928.4|7920.4|7910.4|7940.4|7930.4|7918.9|7908.9|399
1660748100000|2022-08-17 14:55:00|7921.6|7911.6|7929.9|7919.9|7929.9|7919.9|7918.4|7908.4|380
1660748400000|2022-08-17 15:00:00|7928.9|7918.9|7918.9|7908.9|7930.1|7920.1|7917.9|7907.9|431
1660748700000|2022-08-17 15:05:00|7918.6|7908.6|7924.9|7914.9|7930.4|7920.4|7915.9|7905.9|371
1660749000000|2022-08-17 15:10:00|7925.1|7915.1|7925.1|7915.1|7930.1|7920.1|7924.4|7914.4|301
1660749300000|2022-08-17 15:15:00|7924.9|7914.9|7934.4|7924.4|7934.6|7924.6|7924.6|7914.6|368
1660749600000|2022-08-17 15:20:00|7934.6|7924.6|7929.4|7919.4|7934.6|7924.6|7924.4|7914.4|296
1660749900000|2022-08-17 15:25:00|7929.6|7919.6|7935.9|7925.9|7938.1|7928.1|7928.4|7918.4|326
1660750200000|2022-08-17 15:30:00|7935.6|7925.6|7931.1|7921.1|7941.1|7931.1|7926.9|7916.9|317
1660750500000|2022-08-17 15:35:00|7930.9|7920.9|7916.6|7906.6|7931.4|7921.4|7911.9|7901.9|282
1660750800000|2022-08-17 15:40:00|7916.4|7906.4|7916.1|7906.1|7919.6|7909.6|7912.1|7902.1|311
1660751100000|2022-08-17 15:45:00|7917.1|7907.1|7937.4|7927.4|7937.9|7927.9|7917.1|7907.1|307
1660751400000|2022-08-17 15:50:00|7937.1|7927.1|7933.1|7923.1|7937.1|7927.1|7928.6|7918.6|258
1660751700000|2022-08-17 15:55:00|7932.9|7922.9|7930.9|7920.9|7935.6|7925.6|7927.1|7917.1|241
1660752000000|2022-08-17 16:00:00|7932.6|7922.6|7933.4|7923.4|7935.9|7925.9|7930.6|7920.6|277
1660752300000|2022-08-17 16:05:00|7932.9|7922.9|7930.9|7920.9|7935.6|7925.6|7927.9|7917.9|267
1660752600000|2022-08-17 16:10:00|7930.6|7920.6|7930.1|7920.1|7934.9|7924.9|7927.9|7917.9|194
1660752900000|2022-08-17 16:15:00|7930.4|7920.4|7925.9|7915.9|7930.9|7920.9|7925.9|7915.9|164
1660753200000|2022-08-17 16:20:00|7926.4|7916.4|7925.4|7915.4|7929.1|7919.1|7923.1|7913.1|201
1660753500000|2022-08-17 16:25:00|7925.9|7915.9|7934.4|7924.4|7935.6|7925.6|7923.6|7913.6|181
1660753800000|2022-08-17 16:30:00|7933.9|7923.9|7940.9|7930.9|7944.6|7934.6|7933.9|7923.9|234
1660754100000|2022-08-17 16:35:00|7941.1|7931.1|7941.4|7931.4|7944.6|7934.6|7939.6|7929.6|244
1660754400000|2022-08-17 16:40:00|7941.1|7931.1|7941.4|7931.4|7942.1|7932.1|7938.9|7928.9|217
1660754700000|2022-08-17 16:45:00|7941.1|7931.1|7939.4|7929.4|7941.4|7931.4|7935.9|7925.9|231
1660755000000|2022-08-17 16:50:00|7938.6|7928.6|7940.4|7930.4|7941.6|7931.6|7936.6|7926.6|210
1660755300000|2022-08-17 16:55:00|7940.1|7930.1|7932.5|7922.5|7944.1|7934.1|7929.1|7919.1|332
1660755600000|2022-08-17 17:00:00|7932.9|7922.9|7929|7919|7937.6|7927.6|7923.3|7913.3|303
1660755900000|2022-08-17 17:05:00|7928.4|7918.4|7930.9|7920.9|7934.9|7924.9|7928.4|7918.4|268
1660756200000|2022-08-17 17:10:00|7931.1|7921.1|7934.1|7924.1|7935.1|7925.1|7930.4|7920.4|223
1660756500000|2022-08-17 17:15:00|7934.4|7924.4|7935.1|7925.1|7937.8|7927.8|7933.9|7923.9|197
1660756800000|2022-08-17 17:20:00|7935.3|7925.3|7934.8|7924.8|7936.5|7926.5|7933.9|7923.9|155
1660757100000|2022-08-17 17:25:00|7934.9|7924.9|7934.6|7924.6|7936.3|7926.3|7932.6|7922.6|172
1660757400000|2022-08-17 17:30:00|7934.9|7924.9|7931.4|7921.4|7936.6|7926.6|7929.8|7919.8|176
1660757700000|2022-08-17 17:35:00|7931.6|7921.6|7933.9|7923.9|7933.9|7923.9|7929|7919|143
1660758000000|2022-08-17 17:40:00|7933.8|7923.8|7931.9|7921.9|7938.3|7928.3|7931.9|7921.9|131
1660758300000|2022-08-17 17:45:00|7931.4|7921.4|7931.3|7921.3|7931.6|7921.6|7929.3|7919.3|61
1660758600000|2022-08-17 17:50:00|7932|7922|7925.5|7915.5|7934.8|7924.8|7925.4|7915.4|71
1660758900000|2022-08-17 17:55:00|7925.3|7915.3|7927.6|7905.6|7931.6|7915.3|7923.3|7904.9|28
1660780800000|2022-08-18 00:00:00|7954.5|7934.5|7944.3|7934.3|7955.1|7937.4|7943.4|7931.4|81
1660781100000|2022-08-18 00:05:00|7944.5|7934.5|7936.4|7926.4|7944.5|7934.5|7930.8|7920.8|145
1660781400000|2022-08-18 00:10:00|7936.1|7926.1|7934.5|7924.5|7938.8|7928.8|7934|7924|176
1660781700000|2022-08-18 00:15:00|7934.4|7924.4|7934.8|7924.8|7935.8|7925.8|7929.9|7919.9|76
1660782000000|2022-08-18 00:20:00|7935.3|7925.3|7933|7923|7937|7927|7932.5|7922.5|101
1660782300000|2022-08-18 00:25:00|7932.8|7922.8|7933.5|7923.5|7934.5|7924.5|7930.3|7920.3|190
1660782600000|2022-08-18 00:30:00|7933.8|7923.8|7942|7932|7942.3|7932.3|7932.5|7922.5|144
1660782900000|2022-08-18 00:35:00|7941.8|7931.8|7949|7939|7950.9|7940|7941.5|7930.9|100
1660783200000|2022-08-18 00:40:00|7949.3|7939.3|7948.3|7938.3|7952.3|7942.3|7947.5|7937.5|64
1660783500000|2022-08-18 00:45:00|7948.8|7938.8|7951.3|7941.3|7951.5|7941.5|7946.8|7936.8|59
1660783800000|2022-08-18 00:50:00|7951|7941|7952|7942|7953.8|7943.8|7949.8|7939.8|164
1660784100000|2022-08-18 00:55:00|7951.8|7941.8|7948.8|7938.8|7952.3|7942.3|7946.5|7936.5|169
1660784400000|2022-08-18 01:00:00|7948.5|7938.5|7966.5|7956.5|7966.5|7956.5|7948.5|7938.5|359
1660784700000|2022-08-18 01:05:00|7966|7956|7953.3|7943.3|7966|7956|7949|7939|212
1660785000000|2022-08-18 01:10:00|7954|7944|7955|7945|7955.3|7945.3|7946.5|7936.5|228
1660785300000|2022-08-18 01:15:00|7955.5|7945.5|7958|7948|7963.8|7953.8|7955.5|7945.5|221
1660785600000|2022-08-18 01:20:00|7957.8|7947.8|7954.5|7944.5|7961.8|7949.5|7951.5|7939.3|199
1660785900000|2022-08-18 01:25:00|7954.3|7944.3|7961.5|7951.5|7963.3|7953.3|7951.5|7941.5|276
1660786200000|2022-08-18 01:30:00|7961.8|7951.8|7961|7951|7963.8|7953.8|7954.3|7944.3|374
1660786500000|2022-08-18 01:35:00|7961.3|7951.3|7970.3|7960.3|7970.3|7960.3|7960|7950|293
1660786800000|2022-08-18 01:40:00|7970|7960|7974.3|7964.3|7978.3|7968.3|7968|7958|386
1660787100000|2022-08-18 01:45:00|7974.5|7964.5|7967.8|7957.8|7974.8|7964.8|7966|7956|296
1660787400000|2022-08-18 01:50:00|7967.5|7957.5|7958.3|7948.3|7970.3|7960.3|7954.5|7944.5|261
1660787700000|2022-08-18 01:55:00|7958|7948|7962|7952|7962.3|7952.3|7954.8|7944.8|219
1660788000000|2022-08-18 02:00:00|7961.8|7951.8|7952.5|7942.5|7962.8|7952.8|7951.5|7939.1|300
1660788300000|2022-08-18 02:05:00|7952.8|7942.8|7944.3|7934.3|7952.8|7942.8|7944.3|7931.4|287
1660788600000|2022-08-18 02:10:00|7944.8|7934.8|7948.3|7938.3|7954|7944|7944.5|7934.5|235
1660788900000|2022-08-18 02:15:00|7948|7938|7948.5|7938.5|7951|7941|7945.8|7935.8|130
1660789200000|2022-08-18 02:20:00|7948.3|7938.3|7943.3|7933.3|7948.5|7938.5|7942.8|7932.8|152
1660789500000|2022-08-18 02:25:00|7943|7933|7940.8|7930.8|7943.5|7933.5|7938.8|7928.8|115
1660789800000|2022-08-18 02:30:00|7941.3|7931.3|7941|7931|7943.5|7933.5|7934.8|7924.8|305
1660790100000|2022-08-18 02:35:00|7941.3|7931.3|7943.8|7933.8|7945.3|7935.3|7936|7926|279
1660790400000|2022-08-18 02:40:00|7943.5|7933.5|7928.3|7918.3|7949.3|7939.3|7928.3|7918.3|412
1660790700000|2022-08-18 02:45:00|7928.5|7918.5|7937.5|7927.5|7940.5|7930.5|7926.5|7916.5|273
1660791000000|2022-08-18 02:50:00|7937|7927|7934.8|7924.8|7938.3|7928.3|7930.5|7920.5|402
1660791300000|2022-08-18 02:55:00|7934.5|7924.5|7933.3|7923.3|7940|7930|7931|7921|330
1660791600000|2022-08-18 03:00:00|7933.5|7923.5|7931.8|7921.8|7934.8|7924.8|7927.3|7917.3|277
1660791900000|2022-08-18 03:05:00|7931.5|7921.5|7937.3|7927.3|7940.5|7930.5|7927.5|7917.5|278
1660792200000|2022-08-18 03:10:00|7937|7927|7938.5|7928.5|7939.8|7929.8|7931|7918.5|258
1660792500000|2022-08-18 03:15:00|7938.3|7928.3|7936.5|7926.5|7943|7933|7934.5|7924.5|284
1660792800000|2022-08-18 03:20:00|7936.8|7926.8|7935.5|7925.5|7937.8|7927.8|7931.3|7921.3|181
1660793100000|2022-08-18 03:25:00|7935.8|7925.8|7938.3|7928.3|7939.5|7929.5|7933.3|7923.3|236
1660793400000|2022-08-18 03:30:00|7938|7928|7933.8|7923.8|7938.9|7928|7932|7918.9|111
1660793700000|2022-08-18 03:35:00|7933.5|7923.5|7919.8|7909.8|7933.5|7923.5|7918.5|7908.5|117
1660794000000|2022-08-18 03:40:00|7918.8|7908.8|7911|7901|7921.8|7909.3|7908.5|7898.5|147
1660794300000|2022-08-18 03:45:00|7910.8|7900.8|7910.3|7900.3|7913.3|7903.3|7909.3|7899.3|179
1660794600000|2022-08-18 03:50:00|7910.5|7900.5|7898|7888|7910.8|7900.8|7888.4|7878.4|139
1660794900000|2022-08-18 03:55:00|7898.3|7888.3|7900.3|7890.3|7901.3|7891.3|7897.5|7887.5|99
1660795200000|2022-08-18 04:00:00|7899.5|7889.5|7901.3|7891.3|7902.3|7892.3|7897.8|7887.8|166
1660795500000|2022-08-18 04:05:00|7900.8|7890.8|7902.8|7892.8|7903|7893|7899|7889|80
1660795800000|2022-08-18 04:10:00|7903|7893|7890|7880|7903.8|7893.8|7888.8|7878.8|151
1660796100000|2022-08-18 04:15:00|7890.3|7880.3|7894.5|7884.5|7897.3|7885.5|7890|7877|81
1660796400000|2022-08-18 04:20:00|7894.3|7884.3|7898.5|7888.5|7898.5|7888.5|7893.5|7883.5|59
1660796700000|2022-08-18 04:25:00|7898.3|7888.3|7897.8|7887.8|7899.8|7889.8|7896.5|7886.5|88
1660797000000|2022-08-18 04:30:00|7903.8|7883.8|7903.8|7893.8|7904.5|7894.5|7897.5|7883.8|61
1660797300000|2022-08-18 04:35:00|7903.5|7893.5|7903.3|7893.3|7903.8|7893.8|7901.8|7891.8|62
1660797600000|2022-08-18 04:40:00|7903|7893|7907.8|7897.8|7907.8|7897.8|7902|7892|117
1660797900000|2022-08-18 04:45:00|7907.5|7897.5|7909.3|7899.3|7910|7900|7906.8|7896.8|64
1660798200000|2022-08-18 04:50:00|7909.5|7899.5|7906.3|7896.3|7909.5|7899.5|7906.3|7896.3|71
1660798500000|2022-08-18 04:55:00|7906|7896|7905|7895|7906.8|7896.8|7903.5|7893.5|121
1660798800000|2022-08-18 05:00:00|7904|7894|7902.8|7892.8|7905|7895|7900|7890|150
1660799100000|2022-08-18 05:05:00|7903.5|7893.5|7905.8|7895.8|7906|7896|7901|7891|90
1660799400000|2022-08-18 05:10:00|7907|7897|7913.3|7903.3|7915.5|7905.5|7904.3|7894.3|113
1660799700000|2022-08-18 05:15:00|7913|7903|7911.8|7901.8|7915.8|7905.8|7911.3|7901.3|99
1660800000000|2022-08-18 05:20:00|7911.5|7901.5|7916.8|7906.8|7918.3|7908.3|7908|7898|131
1660800300000|2022-08-18 05:25:00|7916.5|7906.5|7915|7905|7919.5|7909.5|7913|7903|127
1660800600000|2022-08-18 05:30:00|7915.3|7905.3|7947.8|7937.8|7948.5|7938.5|7915|7905|397
1660800900000|2022-08-18 05:35:00|7948.3|7938.3|7938.3|7928.3|7948.8|7938.8|7936.5|7926.5|273
1660801200000|2022-08-18 05:40:00|7938|7928|7923.3|7913.3|7940.3|7930.3|7922.3|7912.3|360
1660801500000|2022-08-18 05:45:00|7922.8|7912.8|7906.8|7896.8|7925.3|7915.3|7903.8|7893.8|419
1660801800000|2022-08-18 05:50:00|7906.5|7896.5|7922|7912|7924.3|7914.3|7905|7895|300
1660802100000|2022-08-18 05:55:00|7921.8|7911.8|7927.8|7917.8|7930.3|7920.3|7921.8|7907.6|217
1660802400000|2022-08-18 06:00:00|7927.5|7917.5|7916.3|7906.3|7929.3|7919.3|7912.5|7902.5|268
1660802700000|2022-08-18 06:05:00|7916|7906|7924|7914|7924.3|7914.3|7913.8|7899.6|364
1660803000000|2022-08-18 06:10:00|7924.3|7914.3|7916|7906|7924.8|7914.8|7912.8|7902.8|309
1660803300000|2022-08-18 06:15:00|7916.8|7906.8|7914|7904|7919.8|7909.8|7912.8|7902.8|337
1660803600000|2022-08-18 06:20:00|7913.8|7903.8|7913.3|7903.3|7917|7907|7908.3|7898.3|350
1660803900000|2022-08-18 06:25:00|7913.5|7903.5|7904.8|7894.8|7913.5|7903.5|7903.3|7893.3|282
1660804200000|2022-08-18 06:30:00|7904.5|7894.5|7890.5|7880.5|7905|7895|7888.3|7878.3|394
1660804500000|2022-08-18 06:35:00|7890.8|7880.8|7900|7890|7907.8|7897.8|7884.8|7874.8|380
1660804800000|2022-08-18 06:40:00|7899.3|7889.3|7885.8|7875.8|7903.5|7893.5|7885.8|7875.8|341
1660805100000|2022-08-18 06:45:00|7885.5|7875.5|7876.8|7866.8|7887.8|7877.8|7862.8|7852.8|411
1660805400000|2022-08-18 06:50:00|7875|7865|7879|7869|7884.8|7871.5|7868.8|7858.8|366
1660805700000|2022-08-18 06:55:00|7879.3|7869.3|7871.4|7861.4|7883.4|7873.4|7870.1|7860.1|314
1660806000000|2022-08-18 07:00:00|7871.6|7861.6|7884.1|7874.1|7887.6|7877.6|7870.6|7860.6|304
1660806300000|2022-08-18 07:05:00|7884.4|7874.4|7892.4|7882.4|7892.4|7882.4|7875.6|7865.6|238
1660806600000|2022-08-18 07:10:00|7892.1|7882.1|7892.9|7882.9|7900.4|7890.4|7888.1|7878.1|260
1660806900000|2022-08-18 07:15:00|7892.6|7882.6|7883.1|7873.1|7894.4|7884.4|7880.6|7870.6|208
1660807200000|2022-08-18 07:20:00|7882.9|7872.9|7867.6|7857.6|7882.9|7872.9|7866.4|7856.4|209
1660807500000|2022-08-18 07:25:00|7867.4|7857.4|7884.4|7874.4|7893.1|7883.1|7862.9|7852.9|205
1660807800000|2022-08-18 07:30:00|7884.5|7874.5|7895.6|7885.6|7898.9|7888.9|7884.4|7874.4|215
1660808100000|2022-08-18 07:35:00|7895.9|7885.9|7896.4|7886.4|7896.6|7886.6|7884.1|7874.1|173
1660808400000|2022-08-18 07:40:00|7896.1|7886.1|7897.6|7887.6|7909.6|7899.6|7893.9|7883.9|290
1660808700000|2022-08-18 07:45:00|7897.9|7887.9|7902.4|7892.4|7908.4|7898.4|7893.9|7883.9|212
1660809000000|2022-08-18 07:50:00|7903.6|7893.6|7908.9|7898.9|7911.4|7901.4|7898.9|7888.9|165
1660809300000|2022-08-18 07:55:00|7908.6|7898.6|7921.1|7911.1|7927.4|7917.4|7906.1|7896.1|245
1660809600000|2022-08-18 08:00:00|7921.4|7911.4|7920.9|7910.9|7926.9|7916.9|7909.6|7899.6|238
1660809900000|2022-08-18 08:05:00|7920.6|7910.6|7922.4|7912.4|7924.1|7914.1|7913.4|7903.4|186
1660810200000|2022-08-18 08:10:00|7921.9|7911.9|7920.6|7910.6|7923.1|7913.1|7915.4|7905.4|205
1660810500000|2022-08-18 08:15:00|7920.4|7910.4|7922.4|7912.4|7926.8|7916.8|7917.9|7907.9|215
1660810800000|2022-08-18 08:20:00|7922.9|7912.9|7918.1|7908.1|7922.9|7912.9|7914.4|7904.4|227
1660811100000|2022-08-18 08:25:00|7918.4|7908.4|7923.9|7913.9|7925.4|7915.4|7916.9|7906.9|209
1660811400000|2022-08-18 08:30:00|7923.6|7913.6|7933.9|7923.9|7940.9|7930.9|7921.9|7911.9|225
1660811700000|2022-08-18 08:35:00|7934.1|7924.1|7952.9|7942.9|7953.4|7943.4|7931.9|7921.9|206
1660812000000|2022-08-18 08:40:00|7952.6|7942.6|7955.1|7945.1|7957.9|7947.9|7939.4|7929.4|254
1660812300000|2022-08-18 08:45:00|7954.9|7944.9|7975.6|7965.6|7976.4|7966.4|7953.4|7943.4|357
1660812600000|2022-08-18 08:50:00|7975.4|7965.4|7962.4|7952.4|7983.9|7973.9|7961.9|7951.9|300
1660812900000|2022-08-18 08:55:00|7962.6|7952.6|7981.1|7971.1|7982.1|7972.1|7960.4|7950.4|263
1660813200000|2022-08-18 09:00:00|7980.9|7970.9|7990.6|7980.6|7993.9|7983.9|7979.1|7969.1|303
1660813500000|2022-08-18 09:05:00|7991.4|7981.4|8011.1|8001.1|8011.4|8001.4|7989.4|7979.4|212
1660813800000|2022-08-18 09:10:00|8011.4|8001.4|8009.6|7999.6|8011.9|8001.9|8000.6|7990.6|207
1660814100000|2022-08-18 09:15:00|8009.4|7999.4|8010.6|8000.6|8013.6|8003.6|8001.9|7991.9|228
1660814400000|2022-08-18 09:20:00|8010.4|8000.4|7998.1|7988.1|8010.4|8000.4|7996.1|7986.1|210
1660814700000|2022-08-18 09:25:00|7997.9|7987.9|8005.9|7995.9|8007.4|7997.4|7997.6|7987.6|178
1660815000000|2022-08-18 09:30:00|8005.6|7995.6|7997.4|7987.4|8008.9|7998.9|7996.1|7986.1|188
1660815300000|2022-08-18 09:35:00|7997.6|7987.6|8001.1|7991.1|8001.6|7991.6|7993.4|7983.4|172
1660815600000|2022-08-18 09:40:00|8001.6|7991.6|8008.6|7998.6|8014.1|8004.1|8001.1|7991.1|204
1660815900000|2022-08-18 09:45:00|8008.4|7998.4|8010.6|8000.6|8013.4|8003.4|8007.3|7997.3|226
1660816200000|2022-08-18 09:50:00|8010.4|8000.4|8018.9|8008.9|8019.1|8009.1|8010.4|8000.4|175
1660816500000|2022-08-18 09:55:00|8019.1|8009.1|8022.4|8012.4|8024.4|8014.4|8017.6|8007.6|256
1660816800000|2022-08-18 10:00:00|8022.6|8012.6|8018.9|8008.9|8024.9|8014.9|8017.6|8007.6|296
1660817100000|2022-08-18 10:05:00|8018.6|8008.6|8026.4|8016.4|8028.9|8018.9|8017.4|8007.4|269
1660817400000|2022-08-18 10:10:00|8026.1|8016.1|8017.4|8007.4|8026.4|8016.4|8016.9|8006.9|201
1660817700000|2022-08-18 10:15:00|8017.1|8007.1|8016.4|8006.4|8018.6|8008.6|8013.9|8003.9|219
1660818000000|2022-08-18 10:20:00|8016.6|8006.6|8015.4|8005.4|8021.4|8011.4|8014.4|8004.4|150
1660818300000|2022-08-18 10:25:00|8015.6|8005.6|8020.4|8010.4|8021.4|8011.4|8014.4|8004.4|158
1660818600000|2022-08-18 10:30:00|8020.1|8010.1|8018.4|8008.4|8021.6|8011.6|8018.4|8008.4|150
1660818900000|2022-08-18 10:35:00|8018.6|8008.6|8023.4|8013.4|8024.4|8014.4|8018.1|8008.1|193
1660819200000|2022-08-18 10:40:00|8023.6|8013.6|8022.4|8012.4|8024.1|8014.1|8019.9|8009.9|157
1660819500000|2022-08-18 10:45:00|8023.1|8013.1|8028.9|8018.9|8028.9|8018.9|8021.6|8011.6|137
1660819800000|2022-08-18 10:50:00|8029.1|8019.1|8028.4|8018.4|8037.1|8027.1|8026.6|8016.6|268
1660820100000|2022-08-18 10:55:00|8027.9|8017.9|8028.4|8018.4|8032.9|8022.9|8026.6|8016.6|202
1660820400000|2022-08-18 11:00:00|8028.6|8018.6|8021.9|8011.9|8028.6|8018.6|8019.4|8009.4|258
1660820700000|2022-08-18 11:05:00|8022.4|8012.4|8016.6|8006.6|8025.9|8015.9|8016.6|8006.6|241
1660821000000|2022-08-18 11:10:00|8016.1|8006.1|8020.9|8010.9|8021.1|8011.1|8009.6|7999.6|260
1660821300000|2022-08-18 11:15:00|8020.1|8010.1|8010.1|8000.1|8020.6|8010.6|8009.1|7999.1|245
1660821600000|2022-08-18 11:20:00|8009.9|7999.9|8012.6|8002.6|8016.1|8006.1|8009.1|7999.1|266
1660821900000|2022-08-18 11:25:00|8012.1|8002.1|8021.9|8011.9|8022.4|8012.4|8012.1|8002.1|272
1660822200000|2022-08-18 11:30:00|8022.1|8012.1|8028.1|8018.1|8039.1|8029.1|8021.1|8011.1|326
1660822500000|2022-08-18 11:35:00|8028.4|8018.4|8028.9|8018.9|8037.1|8027.1|8021.4|8011.4|300
1660822800000|2022-08-18 11:40:00|8029.1|8019.1|8037.4|8027.4|8037.4|8027.4|8027.9|8017.9|244
1660823100000|2022-08-18 11:45:00|8037.9|8027.9|8035.1|8025.1|8040.9|8030.9|8031.1|8021.1|242
1660823400000|2022-08-18 11:50:00|8035.4|8025.4|8042.6|8032.6|8046.6|8036.6|8034.6|8024.6|243
1660823700000|2022-08-18 11:55:00|8042.4|8032.4|8042.9|8032.9|8043.6|8033.6|8038.6|8028.6|253
1660824000000|2022-08-18 12:00:00|8043.1|8033.1|8042.6|8032.6|8044.1|8034.1|8040.1|8030.1|306
1660824300000|2022-08-18 12:05:00|8042.1|8032.1|8042.4|8032.4|8049|8039|8038.9|8028.9|294
1660824600000|2022-08-18 12:10:00|8044.4|8034.4|8053.4|8043.4|8062.1|8052.1|8042.9|8032.9|303
1660824900000|2022-08-18 12:15:00|8053.1|8043.1|8041.6|8031.6|8053.6|8043.6|8041.4|8031.4|274
1660825200000|2022-08-18 12:20:00|8041.9|8031.9|8044.4|8034.4|8045.9|8035.9|8041.4|8031.4|294
1660825500000|2022-08-18 12:25:00|8044.6|8034.6|8043.4|8033.4|8044.6|8034.6|8041.6|8031.6|184
1660825800000|2022-08-18 12:30:00|8043.6|8033.6|8037.4|8027.4|8044.1|8034.1|8020.4|8010.4|441
1660826100000|2022-08-18 12:35:00|8037.1|8027.1|8031.4|8021.4|8041.9|8031.9|8030.9|8020.9|251
1660826400000|2022-08-18 12:40:00|8031.1|8021.1|8032.4|8022.4|8040.9|8030.9|8021.1|8011.1|272
1660826700000|2022-08-18 12:45:00|8032.1|8022.1|8035.6|8025.6|8037.6|8027.6|8029.6|8019.6|279
1660827000000|2022-08-18 12:50:00|8035.9|8025.9|8037.6|8027.6|8041.9|8031.9|8034.4|8024.4|280
1660827300000|2022-08-18 12:55:00|8037.4|8027.4|8038.4|8028.4|8044.9|8034.9|8032.9|8022.9|285
1660827600000|2022-08-18 13:00:00|8038.9|8028.9|8023.6|8013.6|8043.8|8033.8|8012.6|8002.6|680
1660827900000|2022-08-18 13:05:00|8024.4|8014.4|8023.9|8013.9|8042.4|8032.4|8020.6|8010.6|590
1660828200000|2022-08-18 13:10:00|8023.6|8013.6|8033.9|8023.9|8046.4|8036.4|8021.1|8011.1|483
1660828500000|2022-08-18 13:15:00|8035.1|8025.1|8021.9|8011.9|8049.4|8039.4|8019.9|8009.9|445
1660828800000|2022-08-18 13:20:00|8022.4|8012.4|8021.9|8011.9|8025.9|8015.9|8017.4|8007.4|423
1660829100000|2022-08-18 13:25:00|8022.1|8012.1|8039.6|8029.6|8043.9|8033.9|8021.6|8011.6|496
1660829400000|2022-08-18 13:30:00|8038.9|8028.9|8035.4|8025.4|8047.6|8037.6|8027.1|8017.1|613
1660829700000|2022-08-18 13:35:00|8035.1|8025.1|8058.4|8048.4|8063.3|8053.3|8033.9|8023.9|582
1660830000000|2022-08-18 13:40:00|8059.3|8049.3|8064.4|8054.4|8087.5|8075.5|8059|8049|723
1660830300000|2022-08-18 13:45:00|8062.9|8052.9|8043.9|8033.9|8064.6|8054.6|8041.6|8031.6|546
1660830600000|2022-08-18 13:50:00|8044.1|8034.1|8043.6|8033.6|8048.3|8038.3|8040.6|8030.6|468
1660830900000|2022-08-18 13:55:00|8043.4|8033.4|8048.9|8038.9|8052.9|8042.9|8041.6|8031.6|498
1660831200000|2022-08-18 14:00:00|8048.4|8038.4|8034.9|8024.9|8049.1|8039.1|8027.1|8017.1|542
1660831500000|2022-08-18 14:05:00|8035.4|8025.4|8030.9|8020.9|8035.4|8025.4|8022.9|8012.9|455
1660831800000|2022-08-18 14:10:00|8031.1|8021.1|8030.9|8020.9|8034.4|8024.4|8027.1|8017.1|409
1660832100000|2022-08-18 14:15:00|8031.1|8021.1|8028.4|8018.4|8038.6|8028.6|8028.1|8018.1|352
1660832400000|2022-08-18 14:20:00|8028.1|8018.1|8040.9|8030.9|8040.9|8030.9|8027.9|8017.9|355
1660832700000|2022-08-18 14:25:00|8041.1|8031.1|8061.6|8051.6|8065.4|8055.4|8041.1|8031.1|412
1660833000000|2022-08-18 14:30:00|8061.4|8051.4|8056.4|8046.4|8067.6|8057.6|8047.6|8037.6|483
1660833300000|2022-08-18 14:35:00|8056.1|8046.1|8051.4|8041.4|8056.9|8046.9|8045.1|8035.1|376
1660833600000|2022-08-18 14:40:00|8051.6|8041.6|8042.1|8032.1|8058.4|8048.4|8040.1|8030.1|406
1660833900000|2022-08-18 14:45:00|8042.4|8032.4|8047.4|8037.4|8051.1|8041.1|8037.4|8027.4|327
1660834200000|2022-08-18 14:50:00|8047.6|8037.6|8045.6|8035.6|8055.1|8045.1|8040.9|8030.9|352
1660834500000|2022-08-18 14:55:00|8045.9|8035.9|8044.4|8034.4|8048.4|8038.4|8037.9|8027.9|289
1660834800000|2022-08-18 15:00:00|8044.6|8034.6|8036.1|8026.1|8048.9|8038.9|8036.1|8026.1|320
1660835100000|2022-08-18 15:05:00|8035.9|8025.9|8025.1|8015.1|8038.1|8028.1|8024.1|8014.1|275
1660835400000|2022-08-18 15:10:00|8025.6|8015.6|8031.6|8021.6|8033.6|8023.6|8024.9|8014.9|231
1660835700000|2022-08-18 15:15:00|8031.4|8021.4|8036.6|8026.6|8039.9|8029.9|8031.1|8021.1|272
1660836000000|2022-08-18 15:20:00|8036.1|8026.1|8040.9|8030.9|8042.6|8032.6|8035.1|8025.1|298
1660836300000|2022-08-18 15:25:00|8041.1|8031.1|8042.1|8032.1|8043.1|8033.1|8036.4|8026.4|259
1660836600000|2022-08-18 15:30:00|8042.6|8032.6|8038.1|8028.1|8043.9|8033.9|8035.9|8025.9|375
1660836900000|2022-08-18 15:35:00|8038.6|8028.6|8042.6|8032.6|8045.4|8035.4|8030.1|8020.1|302
1660837200000|2022-08-18 15:40:00|8043.1|8033.1|8034.1|8024.1|8043.4|8033.4|8026.6|8016.6|362
1660837500000|2022-08-18 15:45:00|8034.4|8024.4|8036.9|8026.9|8039.9|8029.9|8032.6|8022.6|334
1660837800000|2022-08-18 15:50:00|8037.1|8027.1|8039.1|8029.1|8042.6|8032.6|8034.4|8024.4|250
1660838100000|2022-08-18 15:55:00|8038.9|8028.9|8039.1|8029.1|8041.9|8031.9|8035.6|8025.6|228
1660838400000|2022-08-18 16:00:00|8039.4|8029.4|8035.6|8025.6|8041.4|8031.4|8030.4|8020.4|249
1660838700000|2022-08-18 16:05:00|8036.1|8026.1|8035.6|8025.6|8037.1|8027.1|8032.1|8022.1|202
1660839000000|2022-08-18 16:10:00|8035.4|8025.4|8027.4|8017.4|8035.4|8025.4|8027.4|8017.4|197
1660839300000|2022-08-18 16:15:00|8027.6|8017.6|8024.1|8014.1|8032.1|8022.1|8022.6|8012.6|182
1660839600000|2022-08-18 16:20:00|8024.4|8014.4|8017.4|8007.4|8024.4|8014.4|8015.4|8005.4|250
1660839900000|2022-08-18 16:25:00|8016.9|8006.9|8017.9|8007.9|8022.4|8012.4|8015.1|8005.1|255
1660840200000|2022-08-18 16:30:00|8017.6|8007.6|8016.6|8006.6|8019.6|8009.6|8013.9|8003.9|275
1660840500000|2022-08-18 16:35:00|8017.1|8007.1|8016.9|8006.9|8019.1|8009.1|8011.9|8001.9|230
1660840800000|2022-08-18 16:40:00|8017.1|8007.1|8013.9|8003.9|8017.9|8007.9|8011.4|8001.4|223
1660841100000|2022-08-18 16:45:00|8013.6|8003.6|8021.4|8011.4|8023.1|8013.1|8011.9|8001.9|194
1660841400000|2022-08-18 16:50:00|8021.6|8011.6|8024.6|8014.6|8025.9|8015.9|8019.6|8009.6|186
1660841700000|2022-08-18 16:55:00|8024.9|8014.9|8017.3|8007.3|8025.6|8015.6|8016.3|8006.3|288
1660842000000|2022-08-18 17:00:00|8017.4|8007.4|8013|8003|8019.5|8009.5|8012.1|8002.1|330
1660842300000|2022-08-18 17:05:00|8013.8|8003.8|8019.5|8009.5|8020.1|8010.1|8012.9|8002.9|293
1660842600000|2022-08-18 17:10:00|8019.8|8009.8|8022.8|8012.8|8028.9|8018.9|8017.4|8007.4|326
1660842900000|2022-08-18 17:15:00|8023.3|8013.3|8025.4|8015.4|8025.6|8015.6|8017.3|8007.3|287
1660843200000|2022-08-18 17:20:00|8025.9|8015.9|8031.1|8021.1|8036.5|8026.5|8025.9|8015.9|276
1660843500000|2022-08-18 17:25:00|8031.4|8021.4|8031.5|8021.5|8032.9|8022.9|8027.5|8017.5|244
1660843800000|2022-08-18 17:30:00|8031.8|8021.8|8034.3|8024.3|8035|8025|8029.1|8019.1|185
1660844100000|2022-08-18 17:35:00|8034.5|8024.5|8031.4|8021.4|8036.1|8026.1|8028.8|8018.8|172
1660844400000|2022-08-18 17:40:00|8031.3|8021.3|8034.3|8024.3|8036.1|8026.1|8029.8|8019.8|216
1660844700000|2022-08-18 17:45:00|8034|8024|8035.8|8025.8|8036.3|8026.3|8032.4|8022.4|227
1660845000000|2022-08-18 17:50:00|8035|8025|8039.5|8029.5|8041.1|8031.1|8034|8024|185
1660845300000|2022-08-18 17:55:00|8039.3|8029.3|8044.9|8022.9|8045.9|8029.4|8034.8|8016.9|40
1660867200000|2022-08-19 00:00:00|8057.9|8037.9|8042.1|8032.1|8057.9|8039.3|8041.6|8031.6|112
1660867500000|2022-08-19 00:05:00|8041.4|8031.4|8038.8|8028.8|8044.3|8034.3|8037.3|8027.3|196
1660867800000|2022-08-19 00:10:00|8039.3|8029.3|8033|8023|8040|8030|8032.6|8022.6|180
1660868100000|2022-08-19 00:15:00|8033.3|8023.3|8042|8032|8043.5|8033.5|8033|8022.3|197
1660868400000|2022-08-19 00:20:00|8041.8|8031.8|8044|8034|8044.5|8034.5|8041.8|8031.8|87
1660868700000|2022-08-19 00:25:00|8043.8|8033.8|8041|8031|8043.8|8033.8|8039.3|8029.3|167
1660869000000|2022-08-19 00:30:00|8041.5|8031.5|8041|8031|8046.5|8034|8039.5|8026.4|113
1660869300000|2022-08-19 00:35:00|8041.3|8031.3|8037.8|8027.8|8042.5|8031.5|8035.8|8022.3|111
1660869600000|2022-08-19 00:40:00|8037.5|8027.5|8041.5|8031.5|8043|8033|8037.5|8027.5|142
1660869900000|2022-08-19 00:45:00|8041.3|8031.3|8038.5|8028.5|8044|8034|8037.8|8027.8|143
1660870200000|2022-08-19 00:50:00|8038.8|8028.8|8034.8|8024.8|8047.6|8033.8|8034|8024|134
1660870500000|2022-08-19 00:55:00|8035|8025|8032.8|8022.8|8040|8030|8031.8|8021.8|181
1660870800000|2022-08-19 01:00:00|8033.3|8023.3|8034.4|8024.4|8038.8|8028.8|8017.9|8007.9|483
1660871100000|2022-08-19 01:05:00|8034.3|8024.3|8038|8028|8044.5|8034.5|8032|8022|327
1660871400000|2022-08-19 01:10:00|8037.8|8027.8|8040.5|8030.5|8041.5|8031.5|8033|8023|312
1660871700000|2022-08-19 01:15:00|8040.8|8030.8|8028.3|8018.3|8042.5|8032.5|8025|8015|334
1660872000000|2022-08-19 01:20:00|8028.5|8018.5|8030.3|8020.3|8034|8024|8026|8016|318
1660872300000|2022-08-19 01:25:00|8030.5|8020.5|8023.3|8013.3|8033|8023|8021|8011|304
1660872600000|2022-08-19 01:30:00|8023.5|8013.5|8009.8|7999.8|8026.3|8016.3|8006.8|7996.8|362
1660872900000|2022-08-19 01:35:00|8009.5|7999.5|8012|8002|8018.5|8008.5|8008.5|7998.5|265
1660873200000|2022-08-19 01:40:00|8011.8|8001.8|8027|8017|8027.5|8017.5|8011|8001|333
1660873500000|2022-08-19 01:45:00|8027.3|8017.3|8027.3|8017.3|8040.3|8030|8026|8016|358
1660873800000|2022-08-19 01:50:00|8027.8|8017.8|8023.8|8013.8|8037.3|8027.3|8017.8|8007.8|337
1660874100000|2022-08-19 01:55:00|8024.3|8014.3|8026|8016|8030.8|8020.8|8021.3|8011.3|277
1660874400000|2022-08-19 02:00:00|8025|8015|8019.5|8009.5|8028|8018|8017.8|8007.8|362
1660874700000|2022-08-19 02:05:00|8019.8|8009.8|8026|8016|8031.6|8019|8018|8008|295
1660875000000|2022-08-19 02:10:00|8026.3|8016.3|8026|8016|8028.5|8018.5|8022.5|8012.5|215
1660875300000|2022-08-19 02:15:00|8025.8|8015.8|8013.8|8003.8|8025.8|8015.8|8013.8|8003.8|118
1660875600000|2022-08-19 02:20:00|8014.8|8004.8|8018.8|8008.8|8019.5|8009.5|8014.8|8004.8|141
1660875900000|2022-08-19 02:25:00|8019|8009|8020.8|8010.8|8022|8012|8018.3|8008.3|113
1660876200000|2022-08-19 02:30:00|8021|8011|8020.3|8010.3|8027.8|8017.8|8019.5|8009.5|199
1660876500000|2022-08-19 02:35:00|8020|8010|8035.5|8025.5|8036|8026|8020|8010|243
1660876800000|2022-08-19 02:40:00|8035.3|8025.3|8030.8|8020.8|8039|8029|8028.3|8018.3|263
1660877100000|2022-08-19 02:45:00|8030.5|8020.5|8032|8022|8033.5|8023.5|8025.8|8015.8|386
1660877400000|2022-08-19 02:50:00|8032.3|8022.3|8035.8|8025.8|8039.8|8029.8|8030.3|8020.3|418
1660877700000|2022-08-19 02:55:00|8036|8026|8060.5|8050.5|8064.3|8054.3|8035.3|8025.3|343
1660878000000|2022-08-19 03:00:00|8060.3|8050.3|8054.8|8044.8|8063.8|8053.8|8050.5|8039.3|367
1660878300000|2022-08-19 03:05:00|8054.3|8044.3|8043.8|8033.8|8054.8|8044.8|8039.8|8029.8|266
1660878600000|2022-08-19 03:10:00|8044.3|8034.3|8045.5|8035.5|8052|8039|8040.5|8030.5|275
1660878900000|2022-08-19 03:15:00|8045.3|8035.3|8039.5|8029.5|8049.5|8039.5|8038.3|8028.3|315
1660879200000|2022-08-19 03:20:00|8039.8|8029.8|8043.8|8033.8|8047.5|8037.5|8039.5|8029.5|325
1660879500000|2022-08-19 03:25:00|8044|8034|8055|8045|8057.8|8047.8|8042|8032|307
1660879800000|2022-08-19 03:30:00|8054.8|8044.8|8056.3|8046.3|8059.5|8048.3|8054.5|8039.5|137
1660880100000|2022-08-19 03:35:00|8056|8046|8055.5|8045.5|8057.8|8047.8|8054.3|8044.3|117
1660880400000|2022-08-19 03:40:00|8055.8|8045.8|8055|8045|8057.8|8047.8|8054.3|8044.3|100
1660880700000|2022-08-19 03:45:00|8055.3|8045.3|8057.8|8047.8|8060|8050|8055.3|8045.3|137
1660881000000|2022-08-19 03:50:00|8057.5|8047.5|8061.3|8051.3|8062.5|8052.5|8057.3|8047.3|88
1660881300000|2022-08-19 03:55:00|8061|8051|8057|8047|8061.8|8051.8|8056.5|8046.5|101
1660881600000|2022-08-19 04:00:00|8057.3|8047.3|8054.5|8044.5|8059.3|8049.3|8054.5|8044.5|104
1660881900000|2022-08-19 04:05:00|8054.8|8044.8|8042.5|8032.5|8055.3|8045.3|8042|8032|89
1660882200000|2022-08-19 04:10:00|8042|8032|8033.3|8023.3|8044.9|8032.5|8031|8021|123
1660882500000|2022-08-19 04:15:00|8033.5|8023.5|8034|8024|8038.3|8028.3|8031.5|8021.5|177
1660882800000|2022-08-19 04:20:00|8033.5|8023.5|8037.5|8027.5|8037.8|8027.8|8031.8|8021.8|108
1660883100000|2022-08-19 04:25:00|8037.8|8027.8|8033.3|8023.3|8040.5|8030.5|8032.8|8022.8|154
1660883400000|2022-08-19 04:30:00|8033|8023|8032.3|8022.3|8037.5|8027.5|8030.5|8020.5|118
1660883700000|2022-08-19 04:35:00|8031.5|8021.5|8027.8|8017.8|8032|8022|8027.3|8017.3|76
1660884000000|2022-08-19 04:40:00|8027.5|8017.5|8030|8020|8030.5|8020.5|8027|8017|111
1660884300000|2022-08-19 04:45:00|8029.8|8019.8|8026.5|8016.5|8030.5|8020.5|8024.3|8014.3|83
1660884600000|2022-08-19 04:50:00|8026.3|8016.3|8023.5|8013.5|8026.8|8016.8|8021|8011|103
1660884900000|2022-08-19 04:55:00|8024|8014|8027.8|8017.8|8028.5|8018.5|8024|8014|85
1660885200000|2022-08-19 05:00:00|8027.5|8017.5|8022.3|8012.3|8030.3|8020.3|8022.3|8012.3|116
1660885500000|2022-08-19 05:05:00|8022.5|8012.5|8029.3|8019.3|8029.5|8019.5|8022.3|8012.3|109
1660885800000|2022-08-19 05:10:00|8029.5|8019.5|8024.8|8014.8|8030.5|8020.5|8023.3|8013.3|108
1660886100000|2022-08-19 05:15:00|8025.3|8015.3|8026.5|8016.5|8030.3|8020.3|8025.3|8015.3|93
1660886400000|2022-08-19 05:20:00|8026|8016|8027|8017|8030.5|8020.5|8026|8016|119
1660886700000|2022-08-19 05:25:00|8026.5|8016.5|8024.3|8014.3|8027|8017|8021|8011|175
1660887000000|2022-08-19 05:30:00|8024.5|8014.5|8009.8|7999.8|8027.9|8015|8005.5|7995.5|381
1660887300000|2022-08-19 05:35:00|8010|8000|8003.5|7993.5|8015|8005|8003|7993|291
1660887600000|2022-08-19 05:40:00|8003|7993|7999.8|7989.8|8008.3|7998.3|7991.8|7981.8|354
1660887900000|2022-08-19 05:45:00|7999.5|7989.5|8013.8|8003.8|8014.8|8004.8|7998|7988|296
1660888200000|2022-08-19 05:50:00|8014|8004|8019|8009|8020.5|8010.5|8012.8|8002.8|259
1660888500000|2022-08-19 05:55:00|8019.3|8009.3|8017|8007|8025.5|8015.5|8011.5|8001.5|341
1660888800000|2022-08-19 06:00:00|8017.3|8007.3|8000.8|7990.8|8018.5|8008.5|8000.3|7990.3|361
1660889100000|2022-08-19 06:05:00|8000.5|7990.5|7998.3|7988.3|8004.5|7994.5|7996|7986|363
1660889400000|2022-08-19 06:10:00|7998.5|7988.5|7996.3|7986.3|8005.3|7995.3|7995.8|7985.8|328
1660889700000|2022-08-19 06:15:00|7996|7986|7998.5|7988.5|8000|7990|7990.5|7980.5|361
1660890000000|2022-08-19 06:20:00|7999|7989|7998.5|7988.5|8005.5|7995.5|7995.3|7985.3|312
1660890300000|2022-08-19 06:25:00|7998.3|7988.3|8002|7992|8003.8|7993.8|7993.5|7983.5|328
1660890600000|2022-08-19 06:30:00|8001.8|7991.8|7996.5|7986.5|8006|7996|7996.3|7986.3|340
1660890900000|2022-08-19 06:35:00|7996.8|7986.8|7995.5|7985.5|8003.3|7988|7990.8|7980.8|305
1660891200000|2022-08-19 06:40:00|7995.3|7985.3|7984|7974|7997.5|7987.5|7982.5|7972.5|390
1660891500000|2022-08-19 06:45:00|7983.5|7973.5|7984.3|7974.3|7988.8|7978.8|7976.5|7966.5|431
1660891800000|2022-08-19 06:50:00|7984|7974|7988.5|7978.5|7992.3|7982.3|7982.3|7972.3|384
1660892100000|2022-08-19 06:55:00|7988.8|7978.8|7982.6|7972.6|7990|7980|7980.6|7970.6|390
1660892400000|2022-08-19 07:00:00|7982.9|7972.9|7995.9|7985.9|7997.4|7987.4|7971.1|7961.1|349
1660892700000|2022-08-19 07:05:00|7996.1|7986.1|7987.9|7977.9|8009.1|7999.1|7987.1|7977.1|320
1660893000000|2022-08-19 07:10:00|7987.6|7977.6|7991.4|7981.4|7992.1|7982.1|7978.1|7968.1|231
1660893300000|2022-08-19 07:15:00|7991.1|7981.1|8011.4|8001.4|8015.6|8005.6|7991.1|7981.1|236
1660893600000|2022-08-19 07:20:00|8011.1|8001.1|8005.9|7995.9|8011.1|8001.1|7997.4|7987.4|289
1660893900000|2022-08-19 07:25:00|8005.4|7995.4|8000.1|7990.1|8005.4|7995.4|7987.1|7977.1|255
1660894200000|2022-08-19 07:30:00|8000.4|7990.4|8011.1|8001.1|8011.4|8001.4|7998.9|7988.9|186
1660894500000|2022-08-19 07:35:00|8010.9|8000.9|8013.6|8003.6|8021.1|8011.1|8006.6|7996.6|272
1660894800000|2022-08-19 07:40:00|8013.9|8003.9|8010.9|8000.9|8018.4|8008.4|8009.4|7999.4|199
1660895100000|2022-08-19 07:45:00|8010.6|8000.6|8029.9|8019.9|8030.4|8020.4|8010.6|8000.6|193
1660895400000|2022-08-19 07:50:00|8029.4|8019.4|8022.4|8012.4|8029.4|8019.4|8016.6|8006.6|210
1660895700000|2022-08-19 07:55:00|8021.4|8011.4|8021.4|8011.4|8026.4|8016.4|8018.9|8008.9|233
1660896000000|2022-08-19 08:00:00|8021.6|8011.6|8021.4|8011.4|8031.1|8021.1|8018.4|8008.4|269
1660896300000|2022-08-19 08:05:00|8021.1|8011.1|8022.6|8012.6|8022.9|8012.9|8006.1|7996.1|196
1660896600000|2022-08-19 08:10:00|8022.9|8012.9|8018.9|8008.9|8025.4|8015.4|8011.4|8001.4|250
1660896900000|2022-08-19 08:15:00|8018.4|8008.4|8024.4|8014.4|8024.6|8014.6|8009.4|7999.4|279
1660897200000|2022-08-19 08:20:00|8023.9|8013.9|8012.6|8002.6|8023.9|8013.9|8006.6|7996.6|258
1660897500000|2022-08-19 08:25:00|8012.4|8002.4|8025.9|8015.9|8025.9|8015.9|8008.9|7998.9|227
1660897800000|2022-08-19 08:30:00|8025.6|8015.6|7995.4|7985.4|8025.6|8015.6|7991.9|7981.9|233
1660898100000|2022-08-19 08:35:00|7994.4|7984.4|7998.6|7988.6|7998.9|7988.9|7985.6|7975.6|243
1660898400000|2022-08-19 08:40:00|7998.4|7988.4|8005.4|7995.4|8005.9|7995.9|7995.4|7985.4|187
1660898700000|2022-08-19 08:45:00|8006.4|7996.4|8005.9|7995.9|8017.1|8007.1|8003.6|7993.6|208
1660899000000|2022-08-19 08:50:00|8006.1|7996.1|8014.6|8004.6|8016.1|8006.1|8003.9|7993.9|226
1660899300000|2022-08-19 08:55:00|8014.4|8004.4|8015.9|8005.9|8022.4|8012.4|8013.4|8003.4|239
1660899600000|2022-08-19 09:00:00|8016.1|8006.1|8021.6|8011.6|8022.4|8012.4|8009.1|7999.1|231
1660899900000|2022-08-19 09:05:00|8021.4|8011.4|8039.4|8029.4|8041.1|8031.1|8019.6|8009.6|248
1660900200000|2022-08-19 09:10:00|8039.9|8029.9|8050.4|8040.4|8050.4|8040.4|8033.9|8023.9|253
1660900500000|2022-08-19 09:15:00|8050.1|8040.1|8047.4|8037.4|8051.4|8041.4|8041.6|8031.6|204
1660900800000|2022-08-19 09:20:00|8046.1|8036.1|8061.4|8051.4|8062.1|8052.1|8040.4|8030.4|172
1660901100000|2022-08-19 09:25:00|8061.6|8051.6|8057.1|8047.1|8063.6|8053.6|8055.6|8045.6|167
1660901400000|2022-08-19 09:30:00|8056.9|8046.9|8065.4|8055.4|8067.6|8057.6|8055.4|8045.4|146
1660901700000|2022-08-19 09:35:00|8065.6|8055.6|8079.1|8069.1|8087.4|8077.4|8064.9|8054.9|221
1660902000000|2022-08-19 09:40:00|8079.4|8069.4|8090.9|8080.9|8099.3|8089.3|8074.6|8064.6|252
1660902300000|2022-08-19 09:45:00|8090.6|8080.6|8100.8|8090.8|8111.8|8092.5|8085.9|8075.9|231
1660902600000|2022-08-19 09:50:00|8101.3|8091.3|8112.4|8102.4|8116.9|8106.9|8098.1|8088.1|325
1660902900000|2022-08-19 09:55:00|8112.1|8102.1|8108.4|8098.4|8126.6|8116.6|8107.6|8097.6|228
1660903200000|2022-08-19 10:00:00|8108.6|8098.6|8093.6|8083.6|8111.4|8101.4|8093.4|8083.4|260
1660903500000|2022-08-19 10:05:00|8093.9|8083.9|8097.9|8087.9|8098.6|8088.6|8087.9|8077.9|244
1660903800000|2022-08-19 10:10:00|8097.6|8087.6|8089.6|8079.6|8104.1|8094.1|8089.1|8079.1|193
1660904100000|2022-08-19 10:15:00|8089.4|8079.4|8097.9|8087.9|8103.4|8093.4|8089.1|8079.1|187
1660904400000|2022-08-19 10:20:00|8098.1|8088.1|8064.5|8054.5|8098.1|8088.1|8063.8|8053.8|257
1660904700000|2022-08-19 10:25:00|8064.8|8054.8|8071.6|8061.6|8077.6|8067.6|8063.1|8053.1|188
1660905000000|2022-08-19 10:30:00|8071.4|8061.4|8068.9|8058.9|8079.4|8069.4|8066.1|8056.1|169
1660905300000|2022-08-19 10:35:00|8069.1|8059.1|8062.6|8052.6|8069.1|8059.1|8058.9|8048.9|174
1660905600000|2022-08-19 10:40:00|8062.9|8052.9|8054.1|8044.1|8067.4|8057.4|8053.4|8043.4|174
1660905900000|2022-08-19 10:45:00|8053.9|8043.9|8056.1|8046.1|8057.1|8046.6|8051.1|8037.1|175
1660906200000|2022-08-19 10:50:00|8056.9|8046.9|8053.9|8043.9|8057.1|8047.1|8040.5|8030.5|270
1660906500000|2022-08-19 10:55:00|8054.1|8044.1|8056.9|8046.9|8062.1|8052.1|8051.9|8041.9|195
1660906800000|2022-08-19 11:00:00|8056.6|8046.6|8045.6|8035.6|8059.1|8049.1|8043.4|8033.4|288
1660907100000|2022-08-19 11:05:00|8045.9|8035.9|8047.9|8037.9|8047.9|8037.9|8037.4|8027.4|228
1660907400000|2022-08-19 11:10:00|8048.1|8038.1|8052.4|8042.4|8052.4|8042.4|8045.6|8035.6|209
1660907700000|2022-08-19 11:15:00|8052.6|8042.6|8042.4|8032.4|8055.9|8045.9|8040.6|8030.6|175
1660908000000|2022-08-19 11:20:00|8042.6|8032.6|8054.4|8044.4|8054.4|8044.4|8041.9|8031.9|196
1660908300000|2022-08-19 11:25:00|8054.6|8044.6|8045.1|8035.1|8057.1|8047.1|8044.1|8034.1|240
1660908600000|2022-08-19 11:30:00|8046.1|8036.1|8039.1|8029.1|8053.9|8043.9|8038.5|8028.5|314
1660908900000|2022-08-19 11:35:00|8039.4|8029.4|8037.4|8027.4|8042.1|8032.1|8032.6|8022.6|201
1660909200000|2022-08-19 11:40:00|8037.6|8027.6|8042.1|8032.1|8043.1|8033.1|8032.9|8022.9|278
1660909500000|2022-08-19 11:45:00|8041.9|8031.9|8041.9|8031.9|8043.9|8033.9|8036.9|8026.9|259
1660909800000|2022-08-19 11:50:00|8042.4|8032.4|8041.6|8031.6|8044.1|8034.1|8036.1|8026.1|268
1660910100000|2022-08-19 11:55:00|8041.4|8031.4|8044.4|8034.4|8046.1|8036.1|8032.6|8022.6|319
1660910400000|2022-08-19 12:00:00|8044.1|8034.1|8042.9|8032.9|8046.6|8036.6|8034.9|8024.9|304
1660910700000|2022-08-19 12:05:00|8043.1|8033.1|8043.1|8033.1|8046.4|8036.4|8037.9|8027.9|273
1660911000000|2022-08-19 12:10:00|8043.9|8033.9|8045.9|8035.9|8052.6|8042.6|8042.6|8032.6|295
1660911300000|2022-08-19 12:15:00|8046.1|8036.1|8054.6|8044.6|8059.1|8049.1|8044.9|8034.9|239
1660911600000|2022-08-19 12:20:00|8054.9|8044.9|8048.4|8038.4|8055.4|8045.4|8041.4|8031.4|276
1660911900000|2022-08-19 12:25:00|8048.1|8038.1|8049.4|8039.4|8050.1|8040.1|8041.9|8031.9|227
1660912200000|2022-08-19 12:30:00|8049.1|8039.1|8064.4|8054.4|8065.4|8055.4|8049.1|8039.1|290
1660912500000|2022-08-19 12:35:00|8064.6|8054.6|8067.4|8057.4|8072.4|8062.4|8064.1|8054.1|257
1660912800000|2022-08-19 12:40:00|8067.1|8057.1|8067.9|8057.9|8082.1|8072.1|8064.9|8054.9|335
1660913100000|2022-08-19 12:45:00|8068.1|8058.1|8070.4|8060.4|8074.4|8064.4|8065.9|8055.9|232
1660913400000|2022-08-19 12:50:00|8070.1|8060.1|8072.4|8062.4|8074.4|8064.4|8069.6|8059.6|286
1660913700000|2022-08-19 12:55:00|8072.6|8062.6|8052.9|8042.9|8072.9|8062.9|8052.9|8042.9|258
1660914000000|2022-08-19 13:00:00|8052.1|8042.1|8039.5|8029.5|8052.1|8042.1|8036.3|8026.3|760
1660914300000|2022-08-19 13:05:00|8040|8030|8049.4|8039.4|8055.6|8045.6|8036|8023.6|420
1660914600000|2022-08-19 13:10:00|8049.6|8039.6|8047.6|8037.6|8053.4|8043.4|8041.1|8031.1|455
1660914900000|2022-08-19 13:15:00|8047.1|8037.1|8036.4|8026.4|8048.6|8038.6|8033.6|8023.6|332
1660915200000|2022-08-19 13:20:00|8035.9|8025.9|8072.9|8062.9|8077.9|8067.9|8035.9|8025.9|526
1660915500000|2022-08-19 13:25:00|8072.6|8062.6|8098.4|8088.4|8098.6|8088.6|8072.4|8062.4|558
1660915800000|2022-08-19 13:30:00|8098.6|8088.6|8081.4|8071.4|8105.6|8095.6|8077.9|8067.9|651
1660916100000|2022-08-19 13:35:00|8081.9|8071.9|8068.4|8058.4|8093.9|8083.9|8067.4|8057.4|571
1660916400000|2022-08-19 13:40:00|8067.4|8057.4|8067.6|8057.6|8072.9|8062.9|8061.4|8051.4|535
1660916700000|2022-08-19 13:45:00|8067.1|8057.1|8051.6|8041.6|8075.6|8065.6|8047.6|8037.6|554
1660917000000|2022-08-19 13:50:00|8052.1|8042.1|8061.1|8051.1|8067.9|8057.9|8050.1|8040.1|522
1660917300000|2022-08-19 13:55:00|8060.6|8050.6|8066.1|8056.1|8071.6|8061.6|8058.4|8048.4|426
1660917600000|2022-08-19 14:00:00|8065.9|8055.9|8070.6|8060.6|8073.9|8063.9|8059.9|8049.9|458
1660917900000|2022-08-19 14:05:00|8071.1|8061.1|8063.6|8053.6|8076.9|8066.9|8063.6|8053.6|437
1660918200000|2022-08-19 14:10:00|8064.1|8054.1|8069.1|8059.1|8072.9|8062.9|8061.4|8051.4|472
1660918500000|2022-08-19 14:15:00|8068.9|8058.9|8083.9|8073.9|8083.9|8073.9|8057.1|8047.1|431
1660918800000|2022-08-19 14:20:00|8083.6|8073.6|8080.9|8070.9|8089.9|8079.9|8073.4|8063.4|404
1660919100000|2022-08-19 14:25:00|8080.6|8070.6|8076.6|8066.6|8080.6|8070.6|8068.6|8058.6|409
1660919400000|2022-08-19 14:30:00|8077.1|8067.1|8078.1|8068.1|8082.4|8072.4|8071.9|8061.9|417
1660919700000|2022-08-19 14:35:00|8077.6|8067.6|8068.4|8058.4|8080.6|8070.6|8063.6|8053.6|376
1660920000000|2022-08-19 14:40:00|8068.6|8058.6|8077.6|8067.6|8081.4|8071.4|8068.6|8058.6|402
1660920300000|2022-08-19 14:45:00|8077.9|8067.9|8076.9|8066.9|8088.1|8078.1|8075.9|8065.9|344
1660920600000|2022-08-19 14:50:00|8076.6|8066.6|8071.6|8061.6|8076.9|8066.9|8066.4|8056.4|315
1660920900000|2022-08-19 14:55:00|8071.4|8061.4|8070.9|8060.9|8076.9|8066.9|8069.9|8059.9|350
1660921200000|2022-08-19 15:00:00|8070.6|8060.6|8067.1|8057.1|8070.6|8060.6|8056.4|8046.4|321
1660921500000|2022-08-19 15:05:00|8068.4|8058.4|8051.1|8041.1|8068.9|8058.9|8051.1|8041.1|304
1660921800000|2022-08-19 15:10:00|8050.9|8040.9|8059.6|8049.6|8060.9|8050.9|8048.9|8038.9|260
1660922100000|2022-08-19 15:15:00|8058.9|8048.9|8063.4|8053.4|8066.9|8056.9|8057.6|8047.6|319
1660922400000|2022-08-19 15:20:00|8063.6|8053.6|8063.9|8053.9|8067.9|8057.9|8055.1|8045.1|349
1660922700000|2022-08-19 15:25:00|8063.6|8053.6|8068.9|8058.9|8070.1|8060.1|8059.1|8049.1|335
1660923000000|2022-08-19 15:30:00|8068.6|8058.6|8067.6|8057.6|8071.6|8061.6|8065.4|8055.4|259
1660923300000|2022-08-19 15:35:00|8068.1|8058.1|8068.1|8058.1|8071.9|8061.9|8065.4|8055.4|263
1660923600000|2022-08-19 15:40:00|8067.9|8057.9|8071.1|8061.1|8074.4|8064.4|8067.4|8057.4|296
1660923900000|2022-08-19 15:45:00|8070.9|8060.9|8091.1|8081.1|8095.1|8085.1|8065.1|8055.1|375
1660924200000|2022-08-19 15:50:00|8091.4|8081.4|8079.6|8069.6|8091.4|8081.4|8077.4|8067.4|319
1660924500000|2022-08-19 15:55:00|8079.9|8069.9|8073.1|8063.1|8079.9|8069.9|8072.1|8062.1|262
1660924800000|2022-08-19 16:00:00|8072.9|8062.9|8075.6|8065.6|8078.4|8068.4|8071.9|8061.9|236
1660925100000|2022-08-19 16:05:00|8075.9|8065.9|8067.9|8057.9|8077.1|8067.1|8066.9|8056.9|180
1660925400000|2022-08-19 16:10:00|8068.1|8058.1|8074.6|8064.6|8074.9|8064.9|8068.1|8058.1|189
1660925700000|2022-08-19 16:15:00|8074.9|8064.9|8076.9|8066.9|8081.9|8071.9|8071.6|8061.6|145
1660926000000|2022-08-19 16:20:00|8077.4|8067.4|8078.4|8068.4|8079.1|8069.1|8075.9|8065.9|120
1660926300000|2022-08-19 16:25:00|8078.1|8068.1|8075.9|8065.9|8080.9|8070.9|8072.9|8062.9|231
1660926600000|2022-08-19 16:30:00|8075.1|8065.1|8076.6|8066.6|8077.6|8067.6|8068.1|8058.1|278
1660926900000|2022-08-19 16:35:00|8076.9|8066.9|8083.1|8073.1|8085.4|8075.4|8076.4|8066.4|168
1660927200000|2022-08-19 16:40:00|8082.4|8072.4|8086.6|8076.6|8088.1|8078.1|8081.9|8071.9|218
1660927500000|2022-08-19 16:45:00|8086.4|8076.4|8089.6|8079.6|8093.6|8083.6|8084.4|8074.4|223
1660927800000|2022-08-19 16:50:00|8089.4|8079.4|8092.1|8082.1|8094.1|8084.1|8088.9|8078.9|208
1660928100000|2022-08-19 16:55:00|8091.9|8081.9|8095.9|8085.9|8101.1|8091.1|8089.4|8079.4|357
1660928400000|2022-08-19 17:00:00|8095.6|8085.6|8102.9|8092.9|8104.5|8094.5|8094.6|8084.6|252
1660928700000|2022-08-19 17:05:00|8103|8093|8100.6|8090.6|8103.8|8093.8|8099.4|8089.4|198
1660929000000|2022-08-19 17:10:00|8100.4|8090.4|8092.6|8082.6|8102.5|8092.5|8092.6|8082.6|254
1660929300000|2022-08-19 17:15:00|8092.4|8082.4|8094.3|8084.3|8096.3|8086.3|8090.8|8080.8|219
1660929600000|2022-08-19 17:20:00|8094.5|8084.5|8090.9|8080.9|8095.4|8085.4|8090.8|8080.8|140
1660929900000|2022-08-19 17:25:00|8091|8081|8091.8|8081.8|8092.5|8082.5|8087.4|8077.4|149
1660930200000|2022-08-19 17:30:00|8091.9|8081.9|8093.4|8083.4|8093.5|8083.5|8089.3|8079.3|240
1660930500000|2022-08-19 17:35:00|8093.3|8083.3|8089.6|8079.6|8093.6|8083.6|8089|8079|207
1660930800000|2022-08-19 17:40:00|8089.9|8079.9|8090.4|8080.4|8091.4|8081.4|8084.4|8074.4|211
1660931100000|2022-08-19 17:45:00|8090.3|8080.3|8093.3|8083.3|8093.4|8083.4|8089.4|8079.4|172
1660931400000|2022-08-19 17:50:00|8093.5|8083.5|8095.1|8085.1|8095.3|8085.3|8091.5|8081.5|118
1660931700000|2022-08-19 17:55:00|8094.8|8084.8|8098.1|8076.1|8102.4|8086.5|8094.8|8074.3|20
1661126400000|2022-08-22 00:00:00|8097.9|8075.9|8071.4|8061.4|8097.9|8075.9|8070.3|8060.3|93
1661126700000|2022-08-22 00:05:00|8072.1|8062.1|8071.8|8061.8|8079.3|8066.1|8070.6|8059.3|229
1661127000000|2022-08-22 00:10:00|8072|8062|8079|8069|8082|8072|8072|8062|184
1661127300000|2022-08-22 00:15:00|8079.5|8069.5|8077.5|8067.5|8087.4|8076.5|8076.9|8066.9|196
1661127600000|2022-08-22 00:20:00|8077|8067|8074.3|8064.3|8079.8|8069.8|8074.3|8064.3|125
1661127900000|2022-08-22 00:25:00|8074.5|8064.5|8072.3|8062.3|8075.8|8065.8|8071|8061|125
1661128200000|2022-08-22 00:30:00|8072|8062|8072|8062|8075.3|8065.3|8069.8|8059.8|157
1661128500000|2022-08-22 00:35:00|8072.3|8062.3|8073.5|8063.5|8077|8067|8072|8062|158
1661128800000|2022-08-22 00:40:00|8073.3|8063.3|8077|8067|8079|8069|8073.3|8063.3|106
1661129100000|2022-08-22 00:45:00|8077.5|8067.5|8071.5|8061.5|8077.5|8067.5|8070.5|8060.5|79
1661129400000|2022-08-22 00:50:00|8071|8061|8060.8|8050.8|8072.3|8062.3|8058.5|8048.5|144
1661129700000|2022-08-22 00:55:00|8060.5|8050.5|8063|8053|8069.3|8055.3|8054.5|8044.5|159
1661130000000|2022-08-22 01:00:00|8062.3|8052.3|8091.5|8081.5|8096.4|8086.4|8058.4|8048.4|516
1661130300000|2022-08-22 01:05:00|8091.8|8081.8|8130.4|8120.4|8140.4|8130.4|8084.3|8074.3|486
1661130600000|2022-08-22 01:10:00|8130.1|8120.1|8116.5|8106.5|8130.6|8120.6|8112|8102|489
1661130900000|2022-08-22 01:15:00|8116.3|8106.3|8095.8|8085.8|8136|8126|8090|8080|552
1661131200000|2022-08-22 01:20:00|8095.5|8085.5|8079.5|8069.5|8103.8|8093.8|8079.5|8069.5|444
1661131500000|2022-08-22 01:25:00|8079.8|8069.8|8078.8|8068.8|8089|8079|8076.5|8066.5|352
1661131800000|2022-08-22 01:30:00|8079.8|8069.8|8070.3|8060.3|8082.8|8072.8|8064|8054|460
1661132100000|2022-08-22 01:35:00|8070.8|8060.8|8074.3|8064.3|8074.8|8064.8|8061.8|8051.8|397
1661132400000|2022-08-22 01:40:00|8074.5|8064.5|8074.5|8064.5|8078.3|8068.3|8066|8055|336
1661132700000|2022-08-22 01:45:00|8074.3|8064.3|8080|8070|8092|8082|8073.8|8063.8|396
1661133000000|2022-08-22 01:50:00|8080.3|8070.3|8082.5|8072.5|8085.5|8075.5|8074|8064|336
1661133300000|2022-08-22 01:55:00|8082.3|8072.3|8077|8067|8083|8073|8074|8064|306
1661133600000|2022-08-22 02:00:00|8077.3|8067.3|8086|8076|8088.5|8078.5|8076.8|8066.8|383
1661133900000|2022-08-22 02:05:00|8086.3|8076.3|8092.5|8082.5|8099.5|8085.3|8086.3|8076.3|285
1661134200000|2022-08-22 02:10:00|8093|8083|8089.3|8079.3|8097|8087|8088|8078|285
1661134500000|2022-08-22 02:15:00|8089.5|8079.5|8102|8092|8102|8092|8089.5|8079.5|123
1661134800000|2022-08-22 02:20:00|8101.8|8091.8|8115.8|8105.8|8126.9|8113.5|8101.8|8091.8|240
1661135100000|2022-08-22 02:25:00|8115.3|8105.3|8117.5|8107.5|8121|8111|8114.8|8104.8|168
1661135400000|2022-08-22 02:30:00|8116.3|8106.3|8098.5|8088.5|8118|8108|8096|8086|381
1661135700000|2022-08-22 02:35:00|8098|8088|8104.8|8094.8|8109.8|8099.8|8097.5|8087.5|334
1661136000000|2022-08-22 02:40:00|8105.3|8095.3|8099.3|8089.3|8107.5|8097.5|8095.3|8085.3|314
1661136300000|2022-08-22 02:45:00|8099.8|8089.8|8106.3|8096.3|8107.8|8097.8|8097|8087|219
1661136600000|2022-08-22 02:50:00|8106.5|8096.5|8115|8105|8115.3|8105.3|8105.3|8095.3|241
1661136900000|2022-08-22 02:55:00|8115.3|8105.3|8132.3|8122.3|8132.8|8122.8|8115.3|8105.3|304
1661137200000|2022-08-22 03:00:00|8132.5|8122.5|8117.3|8107.3|8136.8|8126.8|8116.8|8106.8|297
1661137500000|2022-08-22 03:05:00|8117.5|8107.5|8122.3|8112.3|8124.3|8114.3|8111.3|8101.3|266
1661137800000|2022-08-22 03:10:00|8122.5|8112.5|8126|8116|8126|8116|8115.8|8105.8|207
1661138100000|2022-08-22 03:15:00|8125.8|8115.8|8117.5|8107.5|8126|8116|8117|8107|198
1661138400000|2022-08-22 03:20:00|8117.3|8107.3|8113.5|8103.5|8120|8108|8111|8099.6|226
1661138700000|2022-08-22 03:25:00|8113.3|8103.3|8105.5|8095.5|8114.5|8104.5|8100.8|8088.5|316
1661139000000|2022-08-22 03:30:00|8105.3|8095.3|8110.5|8100.5|8112.8|8102.8|8104|8094|139
1661139300000|2022-08-22 03:35:00|8110.8|8100.8|8113.3|8103.3|8113.8|8103.8|8110.3|8100.3|76
1661139600000|2022-08-22 03:40:00|8113.5|8103.5|8119.3|8109.3|8119.8|8109.8|8112.8|8097.6|87
1661139900000|2022-08-22 03:45:00|8119|8109|8117.8|8107.8|8121.3|8111.3|8116.3|8106.3|59
1661140200000|2022-08-22 03:50:00|8118|8108|8120.8|8110.8|8120.8|8110.8|8117|8107|79
1661140500000|2022-08-22 03:55:00|8121|8111|8122.5|8112.5|8123.3|8113.3|8121|8111|70
1661140800000|2022-08-22 04:00:00|8122.8|8112.8|8116.3|8106.3|8123|8113|8114.3|8104.3|67
1661141100000|2022-08-22 04:05:00|8116.8|8106.8|8110|8100|8120.5|8108.5|8109.5|8099.5|81
1661141400000|2022-08-22 04:10:00|8110.3|8100.3|8104.5|8094.5|8112|8102|8104.3|8094.3|73
1661141700000|2022-08-22 04:15:00|8104.8|8094.8|8107.8|8097.8|8108|8098|8104.5|8094.5|90
1661142000000|2022-08-22 04:20:00|8108|8098|8109.3|8099.3|8109.3|8099.3|8105.8|8095.8|46
1661142300000|2022-08-22 04:25:00|8109.5|8099.5|8110.8|8100.8|8112.5|8102.5|8107.5|8097.5|56
1661142600000|2022-08-22 04:30:00|8111|8101|8103|8093|8111.5|8101.5|8102.8|8092.8|38
1661142900000|2022-08-22 04:35:00|8103.3|8093.3|8105|8095|8106.8|8096.8|8102|8092|69
1661143200000|2022-08-22 04:40:00|8104.8|8094.8|8106.3|8096.3|8109.8|8099.8|8103.3|8093.3|66
1661143500000|2022-08-22 04:45:00|8106.5|8096.5|8104.5|8094.5|8112.3|8098.8|8103.5|8092.3|63
1661143800000|2022-08-22 04:50:00|8110.3|8090.3|8105.3|8095.3|8110.3|8099.3|8105|8090.3|55
1661144100000|2022-08-22 04:55:00|8105.5|8095.5|8105.8|8095.8|8109.3|8097.3|8103.3|8089.3|66
1661144400000|2022-08-22 05:00:00|8105.5|8095.5|8102|8092|8108.5|8098.5|8102|8092|164
1661144700000|2022-08-22 05:05:00|8101.8|8091.8|8095.8|8085.8|8102.3|8092.3|8091.3|8081.3|199
1661145000000|2022-08-22 05:10:00|8095.5|8085.5|8096.3|8086.3|8098.5|8088.5|8091|8081|180
1661145300000|2022-08-22 05:15:00|8096|8086|8097|8087|8098|8088|8092.8|8082.8|157
1661145600000|2022-08-22 05:20:00|8096.8|8086.8|8098.3|8088.3|8103.3|8093.3|8095.8|8085.8|153
1661145900000|2022-08-22 05:25:00|8098|8088|8098.3|8088.3|8103.8|8089.8|8095|8083.8|150
1661146200000|2022-08-22 05:30:00|8098.5|8088.5|8086.5|8076.5|8099|8089|8083.3|8073.3|326
1661146500000|2022-08-22 05:35:00|8086.3|8076.3|8085.8|8075.8|8090.8|8080.8|8082.5|8072.5|301
1661146800000|2022-08-22 05:40:00|8085.5|8075.5|8083.5|8073.5|8090.3|8080.3|8078|8068|294
1661147100000|2022-08-22 05:45:00|8083|8073|8083|8073|8086|8076|8078.5|8068.5|300
1661147400000|2022-08-22 05:50:00|8083.5|8073.5|8084.8|8074.8|8089|8079|8082|8072|299
1661147700000|2022-08-22 05:55:00|8085|8075|8081.3|8071.3|8086.5|8076.5|8077.5|8067.5|218
1661148000000|2022-08-22 06:00:00|8081.8|8071.8|8063.5|8053.5|8083.5|8073.5|8060.5|8050.5|358
1661148300000|2022-08-22 06:05:00|8065.3|8055.3|8070.5|8060.5|8072.3|8062.3|8063.3|8053.3|410
1661148600000|2022-08-22 06:10:00|8070.3|8060.3|8073.5|8063.5|8074|8064|8066.8|8056.8|258
1661148900000|2022-08-22 06:15:00|8073.3|8063.3|8078.5|8068.5|8081.3|8071.3|8070.8|8060.8|276
1661149200000|2022-08-22 06:20:00|8078.8|8068.8|8088.3|8078.3|8091|8078.3|8077|8067|248
1661149500000|2022-08-22 06:25:00|8088|8078|8084.5|8074.5|8088.5|8078.5|8082|8072|223
1661149800000|2022-08-22 06:30:00|8084.3|8074.3|8072|8062|8084.8|8074.8|8072|8062|295
1661150100000|2022-08-22 06:35:00|8071.8|8061.8|8064.8|8054.8|8075.1|8062.5|8064|8050.5|265
1661150400000|2022-08-22 06:40:00|8064.3|8054.3|8061.8|8051.8|8066.6|8055.8|8052.8|8042.8|303
1661150700000|2022-08-22 06:45:00|8061.5|8051.5|8070.8|8060.8|8074|8060.8|8057.8|8047.8|250
1661151000000|2022-08-22 06:50:00|8070.5|8060.5|8059.5|8049.5|8071|8061|8056.8|8046.8|354
1661151300000|2022-08-22 06:55:00|8059|8049|8048.6|8038.6|8061.1|8051.1|8044|8034|424
1661151600000|2022-08-22 07:00:00|8048.4|8038.4|8033.3|8023.3|8048.4|8038.4|8030.9|8020.9|389
1661151900000|2022-08-22 07:05:00|8033.4|8023.4|8023.6|8013.6|8033.9|8023.9|8015.6|8005.6|314
1661152200000|2022-08-22 07:10:00|8023.4|8013.4|8040.6|8030.6|8041.1|8031.1|8018.4|8008.4|303
1661152500000|2022-08-22 07:15:00|8041.1|8031.1|8033.1|8023.1|8042.4|8032.4|8028.4|8018.4|236
1661152800000|2022-08-22 07:20:00|8032.9|8022.9|8032.4|8022.4|8039.1|8029.1|8028.1|8018.1|241
1661153100000|2022-08-22 07:25:00|8032.1|8022.1|8022.6|8012.6|8032.1|8022.1|8017.4|8007.4|280
1661153400000|2022-08-22 07:30:00|8023.1|8013.1|8017.4|8007.4|8026.1|8016.1|8005.6|7995.6|311
1661153700000|2022-08-22 07:35:00|8017.1|8007.1|8022.6|8012.6|8022.6|8012.6|8011.6|8001.6|278
1661154000000|2022-08-22 07:40:00|8023.1|8013.1|8017.4|8007.4|8026.9|8016.9|8016.6|8006.6|231
1661154300000|2022-08-22 07:45:00|8016.6|8006.6|8023.9|8013.9|8024.4|8014.4|8009.9|7999.9|254
1661154600000|2022-08-22 07:50:00|8023.6|8013.6|8020.9|8010.9|8025.4|8015.4|8014.1|8004.1|286
1661154900000|2022-08-22 07:55:00|8021.1|8011.1|8024.4|8014.4|8032.1|8022.1|8020.1|8010.1|281
1661155200000|2022-08-22 08:00:00|8024.6|8014.6|8010.6|8000.6|8032.4|8022.4|8007.6|7997.6|292
1661155500000|2022-08-22 08:05:00|8010.1|8000.1|8010.4|8000.4|8016.9|8006.9|8005.4|7995.4|288
1661155800000|2022-08-22 08:10:00|8009.9|7999.9|8009.1|7999.1|8012.4|8002.4|8005.4|7995.4|314
1661156100000|2022-08-22 08:15:00|8009.6|7999.6|8006.9|7996.9|8017.6|8007.6|8006.4|7996.4|335
1661156400000|2022-08-22 08:20:00|8006.4|7996.4|8011.4|8001.4|8020.6|8010.6|8005.9|7995.9|273
1661156700000|2022-08-22 08:25:00|8012.1|8002.1|8021.4|8011.4|8024.4|8014.4|8008.9|7998.9|272
1661157000000|2022-08-22 08:30:00|8021.1|8011.1|8017.1|8007.1|8028.6|8018.6|8015.6|8005.6|281
1661157300000|2022-08-22 08:35:00|8016.9|8006.9|8018.9|8008.9|8019.6|8009.6|8013.9|8003.9|308
1661157600000|2022-08-22 08:40:00|8018.6|8008.6|8015.6|8005.6|8019.6|8009.6|8015.4|8005.4|236
1661157900000|2022-08-22 08:45:00|8015.4|8005.4|8006.6|7996.6|8015.6|8005.6|8005.6|7995.6|268
1661158200000|2022-08-22 08:50:00|8006.4|7996.4|8007.4|7997.4|8011.1|8001.1|8005.4|7995.4|205
1661158500000|2022-08-22 08:55:00|8007.6|7997.6|8018.9|8008.9|8020.9|8010.9|8006.6|7996.6|325
1661158800000|2022-08-22 09:00:00|8018.6|8008.6|8007.1|7997.1|8018.6|8008.6|8007.1|7997.1|270
1661159100000|2022-08-22 09:05:00|8006.9|7996.9|8011.1|8001.1|8011.4|8001.4|8005.9|7995.9|195
1661159400000|2022-08-22 09:10:00|8011.4|8001.4|8010.1|8000.1|8011.4|8001.4|8005.4|7995.4|164
1661159700000|2022-08-22 09:15:00|8010.4|8000.4|8014.1|8004.1|8018.9|8008.9|8007.4|7997.4|192
1661160000000|2022-08-22 09:20:00|8014.4|8004.4|8012.9|8002.9|8016.1|8006.1|8009.6|7999.6|243
1661160300000|2022-08-22 09:25:00|8013.1|8003.1|8006.6|7996.6|8013.4|8003.4|8006.4|7996.4|142
1661160600000|2022-08-22 09:30:00|8006.4|7996.4|8007.9|7997.9|8013.4|8003.4|8004.4|7994.4|269
1661160900000|2022-08-22 09:35:00|8008.1|7998.1|8009.6|7999.6|8009.9|7999.9|8004.4|7994.4|258
1661161200000|2022-08-22 09:40:00|8009.9|7999.9|8011.1|8001.1|8013.6|8003.6|8005.9|7995.9|202
1661161500000|2022-08-22 09:45:00|8010.9|8000.9|8023.1|8013.1|8023.9|8013.9|8010.4|8000.4|268
1661161800000|2022-08-22 09:50:00|8022.9|8012.9|8009.1|7999.1|8024.6|8014.6|8008.9|7998.9|192
1661162100000|2022-08-22 09:55:00|8009.6|7999.6|8018.6|8008.6|8022.9|8012.9|8009.4|7999.4|161
1661162400000|2022-08-22 10:00:00|8018.4|8008.4|7992.6|7982.6|8020.1|8010.1|7992.6|7982.6|213
1661162700000|2022-08-22 10:05:00|7992.4|7982.4|8001.6|7991.6|8004.6|7994.6|7992.1|7982.1|177
1661163000000|2022-08-22 10:10:00|8002.1|7992.1|8028.9|8018.9|8039.8|8029.8|8002.1|7992.1|337
1661163300000|2022-08-22 10:15:00|8029.1|8019.1|8033.1|8023.1|8033.1|8023.1|8023.9|8013.9|223
1661163600000|2022-08-22 10:20:00|8033.4|8023.4|8019.1|8009.1|8033.6|8023.6|8016.9|8006.9|186
1661163900000|2022-08-22 10:25:00|8018.9|8008.9|8026.9|8016.9|8027.4|8017.4|8015.4|8005.4|129
1661164200000|2022-08-22 10:30:00|8027.4|8017.4|8018.9|8008.9|8027.4|8017.4|8015.9|8005.9|219
1661164500000|2022-08-22 10:35:00|8018.6|8008.6|8018.9|8008.9|8019.9|8009.9|8012.9|8002.9|211
1661164800000|2022-08-22 10:40:00|8019.1|8009.1|8015.9|8005.9|8025.6|8015.6|8014.1|8004.1|279
1661165100000|2022-08-22 10:45:00|8016.4|8006.4|8025.4|8015.4|8025.4|8015.4|8013.6|8003.6|258
1661165400000|2022-08-22 10:50:00|8025.6|8015.6|8021.1|8011.1|8025.6|8015.6|8017.9|8007.9|170
1661165700000|2022-08-22 10:55:00|8021.4|8011.4|8010.9|8000.9|8021.4|8011.4|8010.9|8000.9|158
1661166000000|2022-08-22 11:00:00|8011.9|8001.9|8021.1|8011.1|8022.1|8012.1|8011.6|8001.6|193
1661166300000|2022-08-22 11:05:00|8021.9|8011.9|8017.6|8007.6|8022.1|8012.1|8017.6|8007.6|200
1661166600000|2022-08-22 11:10:00|8017.4|8007.4|8012.4|8002.4|8017.4|8007.4|8009.1|7999.1|170
1661166900000|2022-08-22 11:15:00|8011.9|8001.9|8005.9|7995.9|8013.1|8003.1|8005.6|7995.6|174
1661167200000|2022-08-22 11:20:00|8005.6|7995.6|8006.9|7996.9|8017.4|8007.4|8005.4|7995.4|197
1661167500000|2022-08-22 11:25:00|8007.1|7997.1|8007.9|7997.9|8011.1|8001.1|8005.6|7995.6|212
1661167800000|2022-08-22 11:30:00|8007.6|7997.6|8008.1|7998.1|8024.6|8014.6|8006.1|7996.1|265
1661168100000|2022-08-22 11:35:00|8007.1|7997.1|8014.6|8004.6|8014.6|8004.6|8005.1|7995.1|200
1661168400000|2022-08-22 11:40:00|8014.4|8004.4|8019.1|8009.1|8019.1|8009.1|8009.9|7999.9|226
1661168700000|2022-08-22 11:45:00|8019.4|8009.4|8015.6|8005.6|8023.9|8013.9|8014.1|8004.1|189
1661169000000|2022-08-22 11:50:00|8015.1|8005.1|8018.9|8008.9|8018.9|8008.9|8009.4|7999.4|216
1661169300000|2022-08-22 11:55:00|8018.6|8008.6|8015.4|8005.4|8019.1|8009.1|8010.1|8000.1|254
1661169600000|2022-08-22 12:00:00|8015.9|8005.9|8006.1|7996.1|8020.6|8010.6|8005.4|7995.4|253
1661169900000|2022-08-22 12:05:00|8005.9|7995.9|8003.6|7993.6|8012|8001.6|8001.6|7991.6|261
1661170200000|2022-08-22 12:10:00|8002.9|7992.9|8010.9|8000.9|8019.9|8009.9|7996.6|7986.6|356
1661170500000|2022-08-22 12:15:00|8010.6|8000.6|8020.6|8010.6|8021.6|8011.6|8002.6|7992.6|242
1661170800000|2022-08-22 12:20:00|8018.9|8008.9|8027.4|8017.4|8031.9|8021.9|8017.6|8007.6|324
1661171100000|2022-08-22 12:25:00|8027.1|8017.1|8037.4|8027.4|8038.1|8028.1|8021.6|8011.6|280
1661171400000|2022-08-22 12:30:00|8037.6|8027.6|8029.9|8019.9|8041.6|8031.6|8028.9|8018.9|278
1661171700000|2022-08-22 12:35:00|8030.1|8020.1|8045.4|8035.4|8045.6|8035.6|8025.4|8015.4|255
1661172000000|2022-08-22 12:40:00|8045.6|8035.6|8042.4|8032.4|8048.6|8038.6|8036.9|8026.9|262
1661172300000|2022-08-22 12:45:00|8042.1|8032.1|8033.4|8023.4|8043.9|8033.9|8031.6|8021.6|250
1661172600000|2022-08-22 12:50:00|8033.1|8023.1|8029.9|8019.9|8035.4|8025.4|8027.6|8017.6|201
1661172900000|2022-08-22 12:55:00|8030.1|8020.1|8021.1|8011.1|8033.9|8023.9|8020.1|8010.1|270
1661173200000|2022-08-22 13:00:00|8020.9|8010.9|8022.4|8012.4|8027.4|8017.4|8011.8|8001.8|597
1661173500000|2022-08-22 13:05:00|8022.1|8012.1|8030.1|8020.1|8031.1|8021.1|8018.4|8008.4|439
1661173800000|2022-08-22 13:10:00|8029.9|8019.9|8024.1|8014.1|8031.1|8021.1|8022.4|8012.4|346
1661174100000|2022-08-22 13:15:00|8023.9|8013.9|8023.4|8013.4|8030.6|8020.6|8022.1|8012.1|328
1661174400000|2022-08-22 13:20:00|8023.6|8013.6|8029.6|8019.6|8031.6|8021.6|8013.4|8003.4|394
1661174700000|2022-08-22 13:25:00|8029.9|8019.9|8029.4|8019.4|8033.9|8023.9|8026.6|8016.6|341
1661175000000|2022-08-22 13:30:00|8029.6|8019.6|8022.9|8012.9|8031.4|8021.4|8021.1|8011.1|543
1661175300000|2022-08-22 13:35:00|8023.4|8013.4|8008.1|7998.1|8023.9|8013.9|8004.1|7994.1|506
1661175600000|2022-08-22 13:40:00|8007.9|7997.9|8001.1|7991.1|8010.9|8000.9|7995.1|7985.1|566
1661175900000|2022-08-22 13:45:00|8000.6|7990.6|7982.1|7972.1|8006.1|7996.1|7981.4|7971.4|442
1661176200000|2022-08-22 13:50:00|7981.9|7971.9|7983.4|7973.4|7985.4|7975.4|7970.6|7960.6|482
1661176500000|2022-08-22 13:55:00|7983.9|7973.9|7985.4|7975.4|7991.6|7981.6|7982.1|7972.1|414
1661176800000|2022-08-22 14:00:00|7985.6|7975.6|7977.6|7967.6|7985.6|7975.6|7970.6|7960.6|510
1661177100000|2022-08-22 14:05:00|7977.9|7967.9|7986.1|7976.1|7991.6|7981.6|7977.1|7967.1|391
1661177400000|2022-08-22 14:10:00|7986.9|7976.9|7993.4|7983.4|7993.9|7983.9|7984.1|7974.1|437
1661177700000|2022-08-22 14:15:00|7993.6|7983.6|8005.9|7995.9|8014.6|8004.6|7991.4|7981.4|414
1661178000000|2022-08-22 14:20:00|8006.1|7996.1|7989.1|7979.1|8008.1|7998.1|7988.6|7978.6|382
1661178300000|2022-08-22 14:25:00|7988.9|7978.9|7989.6|7979.6|7993.6|7983.6|7987.6|7977.6|351
1661178600000|2022-08-22 14:30:00|7990.1|7980.1|7995.1|7985.1|8001.4|7991.4|7988.1|7978.1|398
1661178900000|2022-08-22 14:35:00|7994.9|7984.9|8005.6|7995.6|8006.6|7996.6|7992.6|7982.6|396
1661179200000|2022-08-22 14:40:00|8005.9|7995.9|8003.9|7993.9|8014.1|8004.1|8003.1|7993.1|370
1661179500000|2022-08-22 14:45:00|8004.1|7994.1|8006.6|7996.6|8009.4|7999.4|7997.6|7987.6|324
1661179800000|2022-08-22 14:50:00|8007.1|7997.1|8006.1|7996.1|8012.9|8002.9|8002.9|7992.9|292
1661180100000|2022-08-22 14:55:00|8006.4|7996.4|8012.9|8002.9|8016.4|8006.4|8002.4|7992.4|289
1661180400000|2022-08-22 15:00:00|8013.1|8003.1|8010.9|8000.9|8017.1|8007.1|8007.4|7997.4|313
1661180700000|2022-08-22 15:05:00|8011.1|8001.1|8012.4|8002.4|8012.6|8002.6|8007.4|7997.4|253
1661181000000|2022-08-22 15:10:00|8012.6|8002.6|8022.4|8012.4|8023.1|8013.1|8011.6|8001.6|322
1661181300000|2022-08-22 15:15:00|8022.1|8012.1|8016.4|8006.4|8029.4|8019.4|8015.1|8005.1|275
1661181600000|2022-08-22 15:20:00|8016.6|8006.6|8024.1|8014.1|8024.6|8014.6|8011.6|8001.6|345
1661181900000|2022-08-22 15:25:00|8023.9|8013.9|8022.9|8012.9|8027.9|8017.9|8019.4|8009.4|458
1661182200000|2022-08-22 15:30:00|8022.6|8012.6|8023.9|8013.9|8029.6|8019.6|8019.6|8009.6|361
1661182500000|2022-08-22 15:35:00|8023.4|8013.4|8027.1|8017.1|8034.1|8024.1|8023.1|8013.1|330
1661182800000|2022-08-22 15:40:00|8026.9|8016.9|8023.4|8013.4|8032.6|8022.6|8022.1|8012.1|320
1661183100000|2022-08-22 15:45:00|8023.6|8013.6|8033.9|8023.9|8034.6|8024.6|8019.6|8009.6|325
1661183400000|2022-08-22 15:50:00|8034.1|8024.1|8036.1|8026.1|8038.9|8028.9|8029.6|8019.6|247
1661183700000|2022-08-22 15:55:00|8036.6|8026.6|8054.9|8044.9|8057.4|8047.4|8036.4|8026.4|328
1661184000000|2022-08-22 16:00:00|8055.6|8045.6|8059.4|8049.4|8069.1|8059.1|8055|8045|369
1661184300000|2022-08-22 16:05:00|8059.6|8049.6|8052.4|8042.4|8064.4|8054.4|8051.1|8041.1|340
1661184600000|2022-08-22 16:10:00|8052.6|8042.6|8049.9|8039.9|8057.6|8047.6|8049.1|8039.1|263
1661184900000|2022-08-22 16:15:00|8049.6|8039.6|8058.4|8048.4|8058.6|8048.6|8049.1|8039.1|293
1661185200000|2022-08-22 16:20:00|8058.1|8048.1|8062.4|8052.4|8067.1|8057.1|8058.1|8048.1|196
1661185500000|2022-08-22 16:25:00|8062.6|8052.6|8054.9|8044.9|8063.6|8053.6|8053.6|8043.6|243
1661185800000|2022-08-22 16:30:00|8055.1|8045.1|8062.4|8052.4|8065.4|8055.4|8055.1|8045.1|215
1661186100000|2022-08-22 16:35:00|8062.1|8052.1|8066.9|8056.9|8069.1|8059.1|8060.9|8050.9|212
1661186400000|2022-08-22 16:40:00|8066.6|8056.6|8062.1|8052.1|8066.9|8056.9|8061.6|8051.6|255
1661186700000|2022-08-22 16:45:00|8062.4|8052.4|8064.1|8054.1|8064.6|8054.6|8056.1|8046.1|246
1661187000000|2022-08-22 16:50:00|8064.4|8054.4|8062.9|8052.9|8065.9|8055.9|8058.4|8048.4|223
1661187300000|2022-08-22 16:55:00|8063|8053|8059.1|8049.1|8063.3|8053.3|8053.1|8043.1|328
1661187600000|2022-08-22 17:00:00|8060.6|8050.6|8052.1|8042.1|8063.1|8053.1|8051.6|8041.6|247
1661187900000|2022-08-22 17:05:00|8051.9|8041.9|8051.9|8041.9|8053.8|8043.8|8050.4|8040.4|184
1661188200000|2022-08-22 17:10:00|8051.6|8041.6|8055.6|8045.6|8055.6|8045.6|8048.6|8038.6|284
1661188500000|2022-08-22 17:15:00|8055.9|8045.9|8056.4|8046.4|8057.9|8047.9|8050.4|8040.4|244
1661188800000|2022-08-22 17:20:00|8056.1|8046.1|8052.1|8042.1|8058.1|8048.1|8050.8|8040.8|188
1661189100000|2022-08-22 17:25:00|8052.3|8042.3|8053.8|8043.8|8056.6|8046.6|8052|8042|127
1661189400000|2022-08-22 17:30:00|8053.5|8043.5|8048.1|8038.1|8053.5|8043.5|8047.3|8037.3|79
1661189700000|2022-08-22 17:35:00|8047.9|8037.9|8052.5|8042.5|8054.8|8044.8|8047.9|8037.9|142
1661190000000|2022-08-22 17:40:00|8052.9|8042.9|8055|8045|8056.8|8046.8|8052.3|8042.3|107
1661190300000|2022-08-22 17:45:00|8055.4|8045.4|8053.4|8043.4|8055.4|8045.4|8053.1|8043.1|146
1661190600000|2022-08-22 17:50:00|8053.3|8043.3|8053.5|8043.5|8054.4|8044.4|8050.4|8040.4|43
1661190900000|2022-08-22 17:55:00|8059.4|8037.4|8061.1|8039.1|8061.1|8039.1|8056.9|8034.9|12
1661212800000|2022-08-23 00:00:00|8069.9|8049.9|8074.6|8054.6|8077.6|8058.6|8068.3|8049.9|70
1661213100000|2022-08-23 00:05:00|8069.3|8059.3|8070.8|8060.8|8074.9|8064.9|8068.6|8053.9|224
1661213400000|2022-08-23 00:10:00|8070.5|8060.5|8072.8|8062.8|8074|8064|8070.1|8060.1|114
1661213700000|2022-08-23 00:15:00|8073|8063|8076|8066|8081.9|8071.9|8072.3|8062.3|161
1661214000000|2022-08-23 00:20:00|8076.3|8066.3|8073.6|8063.6|8080|8070|8071.1|8061.1|130
1661214300000|2022-08-23 00:25:00|8073.4|8063.4|8072.5|8062.5|8074.3|8064.3|8064.3|8054.3|168
1661214600000|2022-08-23 00:30:00|8072.8|8062.8|8081.3|8071.3|8083.3|8071.3|8070.3|8060.3|149
1661214900000|2022-08-23 00:35:00|8081|8071|8082.5|8072.5|8084.8|8074.8|8080.5|8070.5|137
1661215200000|2022-08-23 00:40:00|8082.8|8072.8|8084|8074|8090.3|8078.5|8082.8|8070|114
1661215500000|2022-08-23 00:45:00|8084.3|8074.3|8082.5|8072.5|8085.8|8075.8|8082|8072|116
1661215800000|2022-08-23 00:50:00|8082.3|8072.3|8078.8|8068.8|8082.8|8072.8|8078.5|8068.5|130
1661216100000|2022-08-23 00:55:00|8078.5|8068.5|8074.5|8064.5|8083|8073|8074|8064|164
1661216400000|2022-08-23 01:00:00|8074.3|8064.3|8069.8|8059.8|8087.9|8077.9|8066.9|8056.9|508
1661216700000|2022-08-23 01:05:00|8069.5|8059.5|8085.8|8075.8|8086|8076|8069.5|8059.5|323
1661217000000|2022-08-23 01:10:00|8086|8076|8085.3|8075.3|8089.8|8079.8|8075.5|8065.5|288
1661217300000|2022-08-23 01:15:00|8086|8076|8074.5|8064.5|8093.4|8079.3|8071.3|8061.3|300
1661217600000|2022-08-23 01:20:00|8074.3|8064.3|8075|8065|8082.5|8072.5|8071.3|8061.3|204
1661217900000|2022-08-23 01:25:00|8075.5|8065.5|8076|8066|8076.8|8066.8|8070|8060|155
1661218200000|2022-08-23 01:30:00|8076.3|8066.3|8087.5|8077.5|8088.5|8078.5|8074.3|8064.3|253
1661218500000|2022-08-23 01:35:00|8086.8|8076.8|8074.8|8064.8|8089|8079|8072.5|8062.5|188
1661218800000|2022-08-23 01:40:00|8074.5|8064.5|8071.3|8061.3|8079|8069|8069.5|8059.5|238
1661219100000|2022-08-23 01:45:00|8071|8061|8059.5|8049.5|8071|8061|8058.3|8048.3|268
1661219400000|2022-08-23 01:50:00|8059.8|8049.8|8054|8044|8061.3|8051.3|8053.8|8043.8|268
1661219700000|2022-08-23 01:55:00|8053.8|8043.8|8046|8036|8059.3|8049.3|8045.3|8035.3|295
1661220000000|2022-08-23 02:00:00|8046.3|8036.3|8041.3|8031.3|8051|8041|8041.3|8031.3|277
1661220300000|2022-08-23 02:05:00|8040.8|8030.8|8033|8023|8047.3|8037.3|8033|8023|255
1661220600000|2022-08-23 02:10:00|8032.5|8022.5|8042|8032|8042.8|8032.8|8031.3|8021.3|231
1661220900000|2022-08-23 02:15:00|8041|8031|8037.5|8027.5|8041.3|8031.3|8035.5|8025.5|104
1661221200000|2022-08-23 02:20:00|8038.3|8028.3|8044|8034|8044.5|8034.5|8037.3|8027.3|131
1661221500000|2022-08-23 02:25:00|8044.3|8034.3|8039|8029|8044.5|8034.5|8037.5|8027.5|105
1661221800000|2022-08-23 02:30:00|8038.8|8028.8|8046|8036|8047.3|8037.3|8038|8028|243
1661222100000|2022-08-23 02:35:00|8045.8|8035.8|8052.8|8042.8|8057.5|8047.5|8044|8034|241
1661222400000|2022-08-23 02:40:00|8052.5|8042.5|8043.5|8033.5|8052.5|8042.5|8043|8030.6|197
1661222700000|2022-08-23 02:45:00|8043.8|8033.8|8051|8041|8053.8|8043.8|8042.8|8032.8|222
1661223000000|2022-08-23 02:50:00|8051.3|8041.3|8049.8|8039.8|8056.9|8044|8046.5|8036.5|199
1661223300000|2022-08-23 02:55:00|8050|8040|8050|8040|8051.8|8041.8|8047.8|8037.8|196
1661223600000|2022-08-23 03:00:00|8050.3|8040.3|8050.5|8040.5|8054|8044|8048.5|8038.5|190
1661223900000|2022-08-23 03:05:00|8050.3|8040.3|8054.5|8044.5|8055|8045|8049|8039|174
1661224200000|2022-08-23 03:10:00|8054.8|8044.8|8065.3|8055.3|8068|8058|8053.8|8043.8|173
1661224500000|2022-08-23 03:15:00|8065.5|8055.5|8067|8057|8069.8|8059.8|8063.8|8053.8|223
1661224800000|2022-08-23 03:20:00|8066.8|8056.8|8074.8|8064.8|8076|8066|8066.8|8056.8|379
1661225100000|2022-08-23 03:25:00|8075|8065|8073|8063|8075.5|8065.5|8070.5|8060.5|238
1661225400000|2022-08-23 03:30:00|8072.5|8062.5|8067.8|8057.8|8073.8|8063.8|8067.3|8057.3|110
1661225700000|2022-08-23 03:35:00|8067.5|8057.5|8067.8|8057.8|8069.5|8059.5|8066.3|8056.3|94
1661226000000|2022-08-23 03:40:00|8068|8058|8067.5|8057.5|8071|8061|8066.3|8056.3|94
1661226300000|2022-08-23 03:45:00|8067.3|8057.3|8068.5|8058.5|8069.3|8059.3|8066.8|8056.8|71
1661226600000|2022-08-23 03:50:00|8068.3|8058.3|8068.5|8058.5|8071|8061|8067.8|8057.8|79
1661226900000|2022-08-23 03:55:00|8068.8|8058.8|8069.8|8059.8|8072.5|8062.5|8068.5|8058.5|74
1661227200000|2022-08-23 04:00:00|8070|8060|8072.3|8062.3|8072.8|8062.8|8069.3|8059.3|60
1661227500000|2022-08-23 04:05:00|8072.5|8062.5|8070.8|8060.8|8073.8|8063.8|8070.5|8060.5|80
1661227800000|2022-08-23 04:10:00|8070|8060|8067.8|8057.8|8071|8061|8067.5|8057.5|63
1661228100000|2022-08-23 04:15:00|8068|8058|8066.3|8056.3|8068|8058|8066|8056|35
1661228400000|2022-08-23 04:20:00|8066.5|8056.5|8070|8060|8072|8062|8066.5|8056.5|94
1661228700000|2022-08-23 04:25:00|8070.3|8060.3|8070|8060|8073.8|8063.8|8069.8|8059.8|57
1661229000000|2022-08-23 04:30:00|8070.3|8060.3|8072.8|8062.8|8074|8064|8070.3|8060.3|109
1661229300000|2022-08-23 04:35:00|8073|8063|8083|8073|8083|8073|8073|8063|44
1661229600000|2022-08-23 04:40:00|8083.5|8073.5|8084.3|8074.3|8084.8|8074.8|8081.8|8071.8|55
1661229900000|2022-08-23 04:45:00|8084.8|8074.8|8081.8|8071.8|8086.3|8076.3|8078.3|8068.3|68
1661230200000|2022-08-23 04:50:00|8082|8072|8080.5|8070.5|8082.3|8072.3|8079.8|8069.8|88
1661230500000|2022-08-23 04:55:00|8080.3|8070.3|8075.3|8065.3|8081.3|8071.3|8074.8|8064.8|100
1661230800000|2022-08-23 05:00:00|8074.8|8064.8|8074.8|8064.8|8079.3|8069.3|8073.5|8063.5|226
1661231100000|2022-08-23 05:05:00|8074.5|8064.5|8057.8|8047.8|8076.5|8066.5|8057|8047|110
1661231400000|2022-08-23 05:10:00|8058|8048|8055.3|8045.3|8061.5|8051.5|8050.3|8040.3|142
1661231700000|2022-08-23 05:15:00|8055|8045|8056.3|8046.3|8056.8|8046.8|8050.8|8040.8|121
1661232000000|2022-08-23 05:20:00|8056|8046|8051.3|8041.3|8056|8046|8045.5|8035.5|202
1661232300000|2022-08-23 05:25:00|8051.5|8041.5|8051|8041|8056.8|8046.8|8050.8|8040.8|165
1661232600000|2022-08-23 05:30:00|8050.5|8040.5|8049.3|8039.3|8053.3|8043.3|8045.8|8035.8|344
1661232900000|2022-08-23 05:35:00|8049|8039|8040.8|8030.8|8057.5|8047.5|8040.5|8030.5|266
1661233200000|2022-08-23 05:40:00|8041.3|8031.3|8047|8037|8050.5|8040.5|8040.5|8029|184
1661233500000|2022-08-23 05:45:00|8046.8|8036.8|8033.8|8023.8|8047|8037|8031.3|8021.3|258
1661233800000|2022-08-23 05:50:00|8034.3|8024.3|8041.3|8031.3|8043.5|8033.5|8031.3|8021.3|248
1661234100000|2022-08-23 05:55:00|8041.5|8031.5|8041.3|8031.3|8046|8036|8038.5|8028.5|224
1661234400000|2022-08-23 06:00:00|8041.5|8031.5|8045|8035|8046.8|8036.8|8037.3|8027.3|294
1661234700000|2022-08-23 06:05:00|8045.3|8035.3|8040.5|8030.5|8049.3|8039.3|8038.3|8028.3|336
1661235000000|2022-08-23 06:10:00|8041|8031|8028.3|8018.3|8042|8032|8027.3|8017.3|302
1661235300000|2022-08-23 06:15:00|8028|8018|8026.3|8016.3|8031|8021|8025.3|8015.3|356
1661235600000|2022-08-23 06:20:00|8026.5|8016.5|8021.8|8011.8|8026.5|8016.5|8014.5|8004.5|352
1661235900000|2022-08-23 06:25:00|8021.5|8011.5|8024.8|8014.8|8030.5|8020.5|8020.3|8010.3|300
1661236200000|2022-08-23 06:30:00|8024.5|8014.5|8017|8007|8024.5|8014.5|8015.3|8005.3|311
1661236500000|2022-08-23 06:35:00|8016.8|8006.8|8015.8|8005.8|8020.5|8010.5|8011.3|8001.3|275
1661236800000|2022-08-23 06:40:00|8016|8006|8025.8|8015.8|8026|8016|8015|8005|323
1661237100000|2022-08-23 06:45:00|8026|8016|8038.5|8028.5|8042.3|8032.3|8023.5|8013.5|336
1661237400000|2022-08-23 06:50:00|8038.8|8028.8|8039.5|8029.5|8043.5|8033.5|8036.5|8026.5|371
1661237700000|2022-08-23 06:55:00|8039.8|8029.8|8042.1|8032.1|8045.1|8035.1|8034.1|8024.1|352
1661238000000|2022-08-23 07:00:00|8043.1|8033.1|8052.9|8042.9|8053.9|8043.9|8029.6|8019.6|344
1661238300000|2022-08-23 07:05:00|8053.9|8043.9|8068.6|8058.6|8072.3|8062.3|8046.3|8036.3|355
1661238600000|2022-08-23 07:10:00|8068.9|8058.9|8064.4|8054.4|8071.1|8061.1|8055.1|8045.1|300
1661238900000|2022-08-23 07:15:00|8061.6|8051.6|8066.6|8056.6|8074.1|8064.1|8059.9|8049.9|329
1661239200000|2022-08-23 07:20:00|8066.9|8056.9|8064.4|8054.4|8078.9|8068.9|8063.9|8053.9|282
1661239500000|2022-08-23 07:25:00|8064.1|8054.1|8070.1|8060.1|8072.4|8062.4|8063.6|8053.6|323
1661239800000|2022-08-23 07:30:00|8073.9|8063.9|8059.9|8049.9|8081|8071|8059.9|8049.9|383
1661240100000|2022-08-23 07:35:00|8059.6|8049.6|8097.5|8087.5|8098.1|8088.1|8059.6|8049.6|360
1661240400000|2022-08-23 07:40:00|8097.3|8087.3|8107.1|8097.1|8112.1|8102.1|8095.1|8085.1|392
1661240700000|2022-08-23 07:45:00|8107.4|8097.4|8103.4|8093.4|8113.1|8103.1|8100.5|8090.5|328
1661241000000|2022-08-23 07:50:00|8103.1|8093.1|8107.3|8097.3|8108.1|8098.1|8097|8087|303
1661241300000|2022-08-23 07:55:00|8107|8097|8115.8|8105.8|8117.1|8107.1|8104.1|8094.1|297
1661241600000|2022-08-23 08:00:00|8116|8106|8101|8091|8116.6|8106.6|8086.6|8076.6|414
1661241900000|2022-08-23 08:05:00|8101.3|8091.3|8095.6|8085.6|8109.9|8099.9|8092.1|8082.1|331
1661242200000|2022-08-23 08:10:00|8095.3|8085.3|8104.4|8094.4|8109.9|8099.9|8094.9|8084.9|251
1661242500000|2022-08-23 08:15:00|8104.1|8094.1|8093.6|8083.6|8108.4|8098.4|8090.8|8080.8|327
1661242800000|2022-08-23 08:20:00|8095.6|8085.6|8093.9|8083.9|8102.5|8092.5|8090.4|8080.4|266
1661243100000|2022-08-23 08:25:00|8094.3|8084.3|8080.4|8070.4|8094.3|8084.3|8079.5|8069.5|327
1661243400000|2022-08-23 08:30:00|8082.3|8072.3|8097.5|8087.5|8100.1|8090.1|8080.5|8070.5|347
1661243700000|2022-08-23 08:35:00|8097.6|8087.6|8093.5|8083.5|8099|8089|8088.4|8078.4|243
1661244000000|2022-08-23 08:40:00|8093.4|8083.4|8091.5|8081.5|8100.9|8090.9|8081.6|8071.6|315
1661244300000|2022-08-23 08:45:00|8091.3|8081.3|8087.8|8077.8|8096.5|8086.5|8087.8|8077.8|216
1661244600000|2022-08-23 08:50:00|8087.6|8077.6|8081.4|8071.4|8091.3|8081.3|8080.8|8070.8|213
1661244900000|2022-08-23 08:55:00|8081.6|8071.6|8076.5|8066.5|8086.9|8076.9|8074.1|8064.1|254
1661245200000|2022-08-23 09:00:00|8076.9|8066.9|8077.6|8067.6|8079|8069|8068.9|8058.9|281
1661245500000|2022-08-23 09:05:00|8077.5|8067.5|8086.4|8076.4|8089.1|8079.1|8077.4|8067.4|284
1661245800000|2022-08-23 09:10:00|8086.1|8076.1|8070.9|8060.9|8086.4|8076.4|8068.8|8058.8|236
1661246100000|2022-08-23 09:15:00|8071|8061|8066.8|8056.8|8076.3|8066.3|8066.5|8056.5|284
1661246400000|2022-08-23 09:20:00|8066.6|8056.6|8061.5|8051.5|8070.3|8060.3|8060.9|8050.9|232
1661246700000|2022-08-23 09:25:00|8061.4|8051.4|8069.9|8059.9|8072.3|8062.3|8061.4|8051.4|264
1661247000000|2022-08-23 09:30:00|8069.8|8059.8|8070.5|8060.5|8074.1|8064.1|8069.3|8059.3|180
1661247300000|2022-08-23 09:35:00|8070.3|8060.3|8075.4|8065.4|8075.5|8065.5|8069.1|8059.1|197
1661247600000|2022-08-23 09:40:00|8075.6|8065.6|8080|8070|8080.3|8070.3|8071.6|8061.6|156
1661247900000|2022-08-23 09:45:00|8080.1|8070.1|8089.9|8079.9|8091.4|8081.4|8078.8|8068.8|206
1661248200000|2022-08-23 09:50:00|8089.5|8079.5|8088|8078|8089.8|8079.8|8083.4|8073.4|183
1661248500000|2022-08-23 09:55:00|8088.3|8078.3|8089.8|8079.8|8092.9|8082.9|8087.8|8077.8|221
1661248800000|2022-08-23 10:00:00|8089.9|8079.9|8080.8|8070.8|8089.9|8079.9|8079.9|8069.9|240
1661249100000|2022-08-23 10:05:00|8081|8071|8067.3|8057.3|8081|8071|8064.9|8054.9|236
1661249400000|2022-08-23 10:10:00|8067.5|8057.5|8074|8064|8074.4|8064.4|8065.6|8055.6|232
1661249700000|2022-08-23 10:15:00|8074.1|8064.1|8070.8|8060.8|8075.4|8065.4|8068.1|8058.1|207
1661250000000|2022-08-23 10:20:00|8070.5|8060.5|8066.1|8056.1|8070.5|8060.5|8060.3|8050.3|229
1661250300000|2022-08-23 10:25:00|8065.8|8055.8|8071.5|8061.5|8072.8|8062.8|8062.5|8052.5|176
1661250600000|2022-08-23 10:30:00|8071.8|8061.8|8066.9|8056.9|8074.5|8064.5|8066.9|8056.9|210
1661250900000|2022-08-23 10:35:00|8066.6|8056.6|8068.5|8058.5|8069.3|8059.3|8058.4|8048.4|201
1661251200000|2022-08-23 10:40:00|8068.8|8058.8|8083.5|8073.5|8084.6|8074.6|8066.4|8056.4|248
1661251500000|2022-08-23 10:45:00|8083.4|8073.4|8078.5|8068.5|8088|8078|8078.1|8068.1|219
1661251800000|2022-08-23 10:50:00|8078.4|8068.4|8069.8|8059.8|8080.3|8070.3|8069.6|8059.6|177
1661252100000|2022-08-23 10:55:00|8069.5|8059.5|8062.3|8052.3|8071|8061|8061.1|8051.1|316
1661252400000|2022-08-23 11:00:00|8062|8052|8065|8055|8071.6|8061.6|8061|8051|250
1661252700000|2022-08-23 11:05:00|8064.8|8054.8|8054.1|8044.1|8066.4|8056.4|8050.3|8040.3|277
1661253000000|2022-08-23 11:10:00|8054|8044|8059.3|8049.3|8059.5|8049.5|8049.5|8039.5|222
1661253300000|2022-08-23 11:15:00|8059.5|8049.5|8062.5|8052.5|8064.4|8054.4|8055.1|8045.1|246
1661253600000|2022-08-23 11:20:00|8062.3|8052.3|8058.6|8048.6|8063.3|8053.3|8054.9|8044.9|229
1661253900000|2022-08-23 11:25:00|8058.9|8048.9|8051.6|8041.6|8061.8|8051.8|8051.4|8041.4|237
1661254200000|2022-08-23 11:30:00|8051.8|8041.8|8060.4|8050.4|8068.9|8058.9|8050|8040|334
1661254500000|2022-08-23 11:35:00|8057.1|8047.1|8059|8049|8068|8054|8052|8042|176
1661254800000|2022-08-23 11:40:00|8058.9|8048.9|8072.3|8062.3|8074.1|8064.1|8058.9|8048.9|177
1661255100000|2022-08-23 11:45:00|8072.4|8062.4|8074.6|8064.6|8080.9|8070.9|8072|8062|244
1661255400000|2022-08-23 11:50:00|8073|8063|8080.8|8070.8|8082.1|8072.1|8072.4|8062.4|253
1661255700000|2022-08-23 11:55:00|8079.9|8069.9|8083|8073|8085.1|8075.1|8074.4|8064.4|343
1661256000000|2022-08-23 12:00:00|8082.8|8072.8|8079.4|8069.4|8085.4|8075.4|8075.8|8065.8|221
1661256300000|2022-08-23 12:05:00|8079.1|8069.1|8075|8065|8082|8072|8074.3|8064.3|209
1661256600000|2022-08-23 12:10:00|8075.4|8065.4|8093.5|8083.5|8101.1|8091.1|8075.4|8065.4|450
1661256900000|2022-08-23 12:15:00|8094.3|8084.3|8099.5|8089.5|8102.4|8092.4|8091.1|8081.1|386
1661257200000|2022-08-23 12:20:00|8099|8089|8098.4|8088.4|8100.6|8090.6|8092.4|8082.4|326
1661257500000|2022-08-23 12:25:00|8099.3|8089.3|8113|8103|8123.8|8113.8|8099.1|8089.1|348
1661257800000|2022-08-23 12:30:00|8112.9|8102.9|8107|8097|8119.1|8109.1|8103.6|8093.6|381
1661258100000|2022-08-23 12:35:00|8106.8|8096.8|8098.4|8088.4|8112|8102|8096.1|8086.1|288
1661258400000|2022-08-23 12:40:00|8098.3|8088.3|8099.6|8089.6|8104.6|8094.6|8095.9|8085.9|323
1661258700000|2022-08-23 12:45:00|8099.8|8089.8|8103.1|8093.1|8110.3|8100.3|8098.4|8088.4|242
1661259000000|2022-08-23 12:50:00|8102.4|8092.4|8094.4|8084.4|8102.8|8092.8|8094.4|8084.4|277
1661259300000|2022-08-23 12:55:00|8094.3|8084.3|8102.5|8092.5|8104|8094|8087.3|8077.3|304
1661259600000|2022-08-23 13:00:00|8104.4|8094.4|8092.6|8082.6|8110.4|8100.4|8088.4|8078.4|613
1661259900000|2022-08-23 13:05:00|8092.9|8082.9|8099.6|8089.6|8110.1|8100.1|8088.4|8078.4|471
1661260200000|2022-08-23 13:10:00|8099.9|8089.9|8124.9|8114.9|8126.9|8116.9|8098.6|8088.6|402
1661260500000|2022-08-23 13:15:00|8125.9|8115.9|8124.1|8114.1|8127.1|8117.1|8111.1|8101.1|425
1661260800000|2022-08-23 13:20:00|8124.4|8114.4|8121.4|8111.4|8131.9|8121.9|8117.9|8107.9|299
1661261100000|2022-08-23 13:25:00|8121.1|8111.1|8103.4|8093.4|8121.1|8111.1|8101.9|8091.9|400
1661261400000|2022-08-23 13:30:00|8103.6|8093.6|8124.9|8114.9|8125.6|8115.6|8103.6|8093.6|582
1661261700000|2022-08-23 13:35:00|8125.6|8115.6|8161.5|8151.5|8165.9|8155.9|8125.4|8115.4|678
1661262000000|2022-08-23 13:40:00|8162.3|8152.3|8150.4|8140.4|8166.1|8156.1|8146.4|8136.4|581
1661262300000|2022-08-23 13:45:00|8151.3|8141.3|8153.6|8143.6|8169.1|8159.1|8151.3|8141.3|627
1661262600000|2022-08-23 13:50:00|8153.9|8143.9|8148.1|8138.1|8163.4|8153.4|8142.9|8132.9|597
1661262900000|2022-08-23 13:55:00|8149.1|8139.1|8166.4|8156.4|8166.4|8156.4|8147.9|8137.9|351
1661263200000|2022-08-23 14:00:00|8166.6|8156.6|8174.6|8164.6|8185.8|8175.8|8166.6|8156.6|597
1661263500000|2022-08-23 14:05:00|8174.9|8164.9|8191.1|8181.1|8191.8|8181.8|8174.9|8164.9|556
1661263800000|2022-08-23 14:10:00|8191.4|8181.4|8183.9|8173.9|8193.6|8183.6|8182.6|8172.6|481
1661264100000|2022-08-23 14:15:00|8184.1|8174.1|8181.4|8171.4|8191.6|8181.6|8179.9|8169.9|511
1661264400000|2022-08-23 14:20:00|8181.1|8171.1|8183.1|8173.1|8189.6|8179.6|8176.9|8166.9|564
1661264700000|2022-08-23 14:25:00|8182.9|8172.9|8170.4|8160.4|8183.6|8173.6|8169.6|8159.6|551
1661265000000|2022-08-23 14:30:00|8170.9|8160.9|8164.5|8154.5|8177.4|8167.4|8164.5|8154.5|511
1661265300000|2022-08-23 14:35:00|8164.4|8154.4|8157.6|8147.6|8166.9|8156.9|8155.9|8145.9|427
1661265600000|2022-08-23 14:40:00|8157.4|8147.4|8158.9|8148.9|8159.6|8149.6|8148.4|8138.4|488
1661265900000|2022-08-23 14:45:00|8159.1|8149.1|8146.4|8136.4|8159.6|8149.6|8133.6|8123.6|420
1661266200000|2022-08-23 14:50:00|8146.6|8136.6|8152.1|8142.1|8158.6|8148.6|8143.1|8133.1|481
1661266500000|2022-08-23 14:55:00|8152.4|8142.4|8140.9|8130.9|8154.1|8144.1|8139.1|8129.1|415
1661266800000|2022-08-23 15:00:00|8141.6|8131.6|8121.4|8111.4|8145.1|8135.1|8120.9|8110.9|429
1661267100000|2022-08-23 15:05:00|8121.1|8111.1|8128.6|8118.6|8130.6|8120.6|8119.9|8109.9|402
1661267400000|2022-08-23 15:10:00|8129.9|8119.9|8143.9|8133.9|8146.6|8136.6|8129.1|8119.1|422
1661267700000|2022-08-23 15:15:00|8143.1|8133.1|8142.4|8132.4|8150.1|8140.1|8140.6|8130.6|438
1661268000000|2022-08-23 15:20:00|8142.6|8132.6|8139.6|8129.6|8147.4|8137.4|8139.6|8129.6|431
1661268300000|2022-08-23 15:25:00|8140.4|8130.4|8132.6|8122.6|8142.1|8132.1|8127.4|8117.4|316
1661268600000|2022-08-23 15:30:00|8133.6|8123.6|8137.9|8127.9|8138.1|8128.1|8127.4|8117.4|385
1661268900000|2022-08-23 15:35:00|8138.9|8128.9|8136.6|8126.6|8143.4|8133.4|8134.9|8124.9|295
1661269200000|2022-08-23 15:40:00|8136.9|8126.9|8125.9|8115.9|8137.6|8127.6|8122.9|8112.9|303
1661269500000|2022-08-23 15:45:00|8125.6|8115.6|8120.4|8110.4|8129.6|8119.6|8119.6|8109.6|342
1661269800000|2022-08-23 15:50:00|8120.1|8110.1|8122.9|8112.9|8123.9|8113.9|8117.1|8107.1|298
1661270100000|2022-08-23 15:55:00|8122.6|8112.6|8121.1|8111.1|8123.6|8113.6|8114.9|8104.9|305
1661270400000|2022-08-23 16:00:00|8121.4|8111.4|8109.1|8099.1|8124.9|8114.9|8105.4|8095.4|359
1661270700000|2022-08-23 16:05:00|8108.9|8098.9|8116.4|8106.4|8116.4|8106.4|8106.6|8096.6|308
1661271000000|2022-08-23 16:10:00|8116.6|8106.6|8118.6|8108.6|8119.1|8109.1|8111.1|8101.1|272
1661271300000|2022-08-23 16:15:00|8118.4|8108.4|8115.9|8105.9|8120.4|8110.4|8114.6|8104.6|259
1661271600000|2022-08-23 16:20:00|8116.1|8106.1|8116.1|8106.1|8119.9|8109.9|8115.1|8105.1|240
1661271900000|2022-08-23 16:25:00|8116.6|8106.6|8120.9|8110.9|8122.6|8112.6|8116.1|8106.1|263
1661272200000|2022-08-23 16:30:00|8120.6|8110.6|8121.1|8111.1|8123.6|8113.6|8118.4|8108.4|298
1661272500000|2022-08-23 16:35:00|8122.1|8112.1|8120.1|8110.1|8125.9|8115.9|8119.6|8109.6|304
1661272800000|2022-08-23 16:40:00|8119.9|8109.9|8118.6|8108.6|8123.4|8113.4|8116.4|8106.4|268
1661273100000|2022-08-23 16:45:00|8118.4|8108.4|8121.9|8111.9|8125.4|8115.4|8116.1|8106.1|180
1661273400000|2022-08-23 16:50:00|8122.1|8112.1|8127.4|8117.4|8131.6|8121.6|8120.9|8110.9|274
1661273700000|2022-08-23 16:55:00|8127.6|8117.6|8131.6|8121.6|8135.8|8125.8|8126.4|8116.4|315
1661274000000|2022-08-23 17:00:00|8130.3|8120.3|8135.5|8125.5|8138|8128|8130.3|8120.3|257
1661274300000|2022-08-23 17:05:00|8136.1|8126.1|8129.3|8119.3|8136.1|8126.1|8127|8117|314
1661274600000|2022-08-23 17:10:00|8129.4|8119.4|8130.9|8120.9|8131.4|8121.4|8124.8|8114.8|241
1661274900000|2022-08-23 17:15:00|8130.6|8120.6|8126.3|8116.3|8134|8124|8126.1|8116.1|241
1661275200000|2022-08-23 17:20:00|8126.1|8116.1|8127.9|8117.9|8130.6|8120.6|8126.1|8116.1|201
1661275500000|2022-08-23 17:25:00|8128.1|8118.1|8131.9|8121.9|8134.3|8124.3|8127.9|8117.9|232
1661275800000|2022-08-23 17:30:00|8131.1|8121.1|8130.1|8120.1|8132.4|8122.4|8126.4|8116.4|185
1661276100000|2022-08-23 17:35:00|8129.9|8119.9|8126.6|8116.6|8132|8122|8126.6|8116.6|76
1661276400000|2022-08-23 17:40:00|8126.3|8116.3|8124.5|8114.5|8126.3|8116.3|8123.5|8113.5|123
1661276700000|2022-08-23 17:45:00|8124.4|8114.4|8121.5|8111.5|8127|8117|8120.3|8110.3|176
1661277000000|2022-08-23 17:50:00|8121.6|8111.6|8119|8109|8121.6|8111.6|8110.8|8100.8|217
1661277300000|2022-08-23 17:55:00|8118|8108|8119.4|8097.4|8121.1|8108|8113.5|8097.4|19
1661299200000|2022-08-24 00:00:00|8114.4|8094.4|8113.9|8093.9|8116.6|8096.6|8108.6|8088.6|114
1661299500000|2022-08-24 00:05:00|8109.5|8099.5|8113.4|8103.4|8113.4|8103.4|8105.5|8095.5|146
1661299800000|2022-08-24 00:10:00|8113|8103|8110|8100|8113.6|8103.6|8108.3|8098.3|150
1661300100000|2022-08-24 00:15:00|8109.6|8099.6|8099.8|8089.8|8113.3|8103.3|8095.3|8085.3|187
1661300400000|2022-08-24 00:20:00|8099.4|8089.4|8102.9|8092.9|8103.6|8093.6|8093.6|8083.6|224
1661300700000|2022-08-24 00:25:00|8102.6|8092.6|8099.8|8089.8|8104.5|8094.5|8097.3|8087.3|153
1661301000000|2022-08-24 00:30:00|8100|8090|8103|8093|8104|8094|8098.3|8088.3|132
1661301300000|2022-08-24 00:35:00|8102.8|8092.8|8101.5|8091.5|8104|8094|8097.8|8087.8|160
1661301600000|2022-08-24 00:40:00|8101.8|8091.8|8104.5|8094.5|8104.8|8094.8|8101|8091|78
1661301900000|2022-08-24 00:45:00|8104.8|8094.8|8104|8094|8110.8|8097.5|8103.3|8090.8|106
1661302200000|2022-08-24 00:50:00|8103.8|8093.8|8103.8|8093.8|8106.3|8096.3|8099.3|8089.3|70
1661302500000|2022-08-24 00:55:00|8103.5|8093.5|8096.3|8086.3|8103.5|8093.5|8095.3|8085.3|59
1661302800000|2022-08-24 01:00:00|8096.8|8086.8|8106.5|8096.5|8109.8|8099.8|8095.5|8085.5|430
1661303100000|2022-08-24 01:05:00|8106|8096|8113.8|8103.8|8117.8|8107.8|8096.8|8086.8|305
1661303400000|2022-08-24 01:10:00|8114|8104|8122.8|8112.8|8122.8|8112.8|8107.8|8097.8|229
1661303700000|2022-08-24 01:15:00|8123.3|8113.3|8136.8|8126.8|8142.6|8131.3|8123.3|8113.3|261
1661304000000|2022-08-24 01:20:00|8136|8126|8116.5|8106.5|8136|8126|8112.8|8098.9|260
1661304300000|2022-08-24 01:25:00|8116.3|8106.3|8110|8100|8121.5|8111.5|8110|8100|371
1661304600000|2022-08-24 01:30:00|8110.5|8100.5|8118.8|8108.8|8119.3|8109.3|8106|8096|392
1661304900000|2022-08-24 01:35:00|8119.3|8109.3|8110.3|8100.3|8122.8|8112.8|8106.3|8096.3|348
1661305200000|2022-08-24 01:40:00|8109.8|8099.8|8103|8093|8110.5|8100.5|8101.5|8091.5|362
1661305500000|2022-08-24 01:45:00|8102.3|8092.3|8080.5|8070.5|8104|8092.5|8079.3|8069.3|357
1661305800000|2022-08-24 01:50:00|8080.3|8070.3|8083|8073|8086.3|8076.3|8076.3|8066.3|487
1661306100000|2022-08-24 01:55:00|8083.5|8073.5|8083.8|8073.8|8087.8|8077.8|8081.3|8071.3|380
1661306400000|2022-08-24 02:00:00|8084|8074|8093.5|8083.5|8094.8|8084.8|8081.8|8071.8|360
1661306700000|2022-08-24 02:05:00|8093.3|8083.3|8090.5|8080.5|8100.8|8090.8|8088.3|8076.5|266
1661307000000|2022-08-24 02:10:00|8091|8081|8088|8078|8092.6|8082.6|8084.3|8074.3|298
1661307300000|2022-08-24 02:15:00|8087.8|8077.8|8084|8074|8093.3|8081.5|8083.3|8073.3|152
1661307600000|2022-08-24 02:20:00|8084.8|8074.8|8081.5|8071.5|8085.3|8075.3|8080.5|8070.5|146
1661307900000|2022-08-24 02:25:00|8081.3|8071.3|8084.8|8074.8|8090.3|8080.3|8081|8071|142
1661308200000|2022-08-24 02:30:00|8084.5|8074.5|8086.5|8076.5|8087.6|8076.8|8078|8067.6|328
1661308500000|2022-08-24 02:35:00|8086.3|8076.3|8077.3|8067.3|8089.3|8076.3|8074.3|8062.5|243
1661308800000|2022-08-24 02:40:00|8077.8|8067.8|8077.5|8067.5|8081|8071|8076.8|8066.8|319
1661309100000|2022-08-24 02:45:00|8077.8|8067.8|8080.8|8070.8|8087.8|8077.8|8076.3|8066.3|415
1661309400000|2022-08-24 02:50:00|8080.5|8070.5|8087.3|8077.3|8091.8|8081.8|8079.3|8069.3|260
1661309700000|2022-08-24 02:55:00|8087.5|8077.5|8090.5|8080.5|8093.3|8083.3|8086.5|8076.5|302
1661310000000|2022-08-24 03:00:00|8091.3|8081.3|8095|8085|8095|8085|8083.8|8073.8|346
1661310300000|2022-08-24 03:05:00|8094.5|8084.5|8097.3|8087.3|8101|8091|8090.5|8080.5|289
1661310600000|2022-08-24 03:10:00|8097|8087|8092.8|8082.8|8098.3|8088.3|8088.3|8078.3|328
1661310900000|2022-08-24 03:15:00|8093|8083|8089.3|8079.3|8096.8|8086.8|8083.3|8073.3|302
1661311200000|2022-08-24 03:20:00|8088.5|8078.5|8086.8|8076.8|8096.3|8086.3|8085|8075|272
1661311500000|2022-08-24 03:25:00|8086.5|8076.5|8085.3|8075.3|8087|8077|8080|8070|205
1661311800000|2022-08-24 03:30:00|8085|8075|8091|8081|8091.3|8081.3|8082|8072|163
1661312100000|2022-08-24 03:35:00|8091.3|8081.3|8086.8|8076.8|8092.3|8082.3|8084|8074|110
1661312400000|2022-08-24 03:40:00|8087|8077|8090.8|8080.8|8093.3|8083.3|8087|8077|108
1661312700000|2022-08-24 03:45:00|8090.5|8080.5|8088.5|8078.5|8091|8081|8088.3|8078.3|50
1661313000000|2022-08-24 03:50:00|8088.3|8078.3|8090.8|8080.8|8092|8082|8086|8076|110
1661313300000|2022-08-24 03:55:00|8090|8080|8089|8079|8091.5|8081.5|8087.8|8077.8|97
1661313600000|2022-08-24 04:00:00|8088.8|8078.8|8085.8|8075.8|8089.3|8079.3|8084|8074|96
1661313900000|2022-08-24 04:05:00|8085.5|8075.5|8084.8|8074.8|8087.8|8077.8|8083.8|8073.8|79
1661314200000|2022-08-24 04:10:00|8085|8075|8083.8|8073.8|8085|8075|8081.5|8071.5|116
1661314500000|2022-08-24 04:15:00|8083.5|8073.5|8086.8|8076.8|8088|8078|8082|8072|109
1661314800000|2022-08-24 04:20:00|8086.5|8076.5|8085.3|8075.3|8089.5|8079.5|8085|8075|100
1661315100000|2022-08-24 04:25:00|8085.8|8075.8|8085.8|8075.8|8088|8078|8084.5|8074.5|99
1661315400000|2022-08-24 04:30:00|8085.5|8075.5|8082.8|8072.8|8087.8|8077.8|8082|8072|115
1661315700000|2022-08-24 04:35:00|8083|8073|8082.8|8072.8|8084.3|8074.3|8077.5|8067.5|114
1661316000000|2022-08-24 04:40:00|8082.3|8072.3|8086|8076|8088|8076.8|8082.3|8068|86
1661316300000|2022-08-24 04:45:00|8085.8|8075.8|8087.8|8077.8|8089|8079|8084|8074|97
1661316600000|2022-08-24 04:50:00|8088|8078|8099.3|8089.3|8101.9|8090|8087.8|8077.8|112
1661316900000|2022-08-24 04:55:00|8099|8089|8095.3|8085.3|8100|8090|8095.3|8085.3|98
1661317200000|2022-08-24 05:00:00|8095.5|8085.5|8093|8083|8097.5|8087.5|8093|8083|148
1661317500000|2022-08-24 05:05:00|8092.8|8082.8|8091|8081|8096.3|8086.3|8091|8081|134
1661317800000|2022-08-24 05:10:00|8091.5|8081.5|8093.8|8083.8|8095.8|8085.8|8090.3|8080.3|92
1661318100000|2022-08-24 05:15:00|8094|8084|8093.5|8083.5|8096.5|8086.5|8091|8081|138
1661318400000|2022-08-24 05:20:00|8093|8083|8087|8077|8095.5|8085.5|8087|8077|101
1661318700000|2022-08-24 05:25:00|8087.8|8077.8|8090|8080|8090.3|8080.3|8086|8076|102
1661319000000|2022-08-24 05:30:00|8089.8|8079.8|8095|8085|8097.3|8087.3|8082.5|8072.5|218
1661319300000|2022-08-24 05:35:00|8095.3|8085.3|8101|8091|8109.5|8095.5|8094.8|8084.8|248
1661319600000|2022-08-24 05:40:00|8101.3|8091.3|8095|8085|8102.3|8092.3|8089.5|8079.5|261
1661319900000|2022-08-24 05:45:00|8095.3|8085.3|8090.8|8080.8|8098.3|8088.3|8090.5|8080.5|248
1661320200000|2022-08-24 05:50:00|8091|8081|8081.3|8071.3|8093.3|8083.3|8078|8068|230
1661320500000|2022-08-24 05:55:00|8080.5|8070.5|8083|8073|8089.3|8079.3|8080.5|8070.5|157
1661320800000|2022-08-24 06:00:00|8082|8072|8073.8|8063.8|8082|8072|8067.5|8057.5|280
1661321100000|2022-08-24 06:05:00|8074|8064|8075.3|8065.3|8081.5|8071.5|8072.3|8062.3|266
1661321400000|2022-08-24 06:10:00|8074.3|8064.3|8068.8|8058.8|8074.3|8064.3|8065.8|8055.8|211
1661321700000|2022-08-24 06:15:00|8069|8059|8068.5|8058.5|8070|8060|8058.8|8048.8|286
1661322000000|2022-08-24 06:20:00|8068.3|8058.3|8068.8|8058.8|8071.5|8061.5|8063.5|8053.5|325
1661322300000|2022-08-24 06:25:00|8068.5|8058.5|8069.8|8059.8|8073.8|8063.8|8066.5|8056.5|297
1661322600000|2022-08-24 06:30:00|8069.5|8059.5|8078.3|8068.3|8084.1|8070|8066.5|8056.5|288
1661322900000|2022-08-24 06:35:00|8078.5|8068.5|8089.3|8079.3|8089.8|8079.8|8078|8065.5|293
1661323200000|2022-08-24 06:40:00|8089.8|8079.8|8095|8085|8095.3|8085.3|8088|8078|235
1661323500000|2022-08-24 06:45:00|8094.8|8084.8|8096|8086|8098|8088|8094.8|8084.8|229
1661323800000|2022-08-24 06:50:00|8095.8|8085.8|8105.8|8095.8|8107.8|8097.8|8095|8085|322
1661324100000|2022-08-24 06:55:00|8105|8095|8121.1|8111.1|8121.1|8111.1|8105|8095|396
1661324400000|2022-08-24 07:00:00|8120.6|8110.6|8107.1|8097.1|8121.9|8111.9|8101.9|8091.9|390
1661324700000|2022-08-24 07:05:00|8107.4|8097.4|8100.1|8090.1|8107.6|8097.6|8098.1|8088.1|269
1661325000000|2022-08-24 07:10:00|8099.9|8089.9|8107.4|8097.4|8114.4|8104.4|8099.1|8089.1|350
1661325300000|2022-08-24 07:15:00|8107.6|8097.6|8098.4|8088.4|8107.6|8097.6|8098.1|8088.1|310
1661325600000|2022-08-24 07:20:00|8098.1|8088.1|8098.4|8088.4|8099.6|8089.6|8088.9|8078.9|341
1661325900000|2022-08-24 07:25:00|8098.6|8088.6|8087.4|8077.4|8100.4|8090.4|8083.9|8073.9|246
1661326200000|2022-08-24 07:30:00|8087.1|8077.1|8090.9|8080.9|8091.1|8081.1|8082.1|8072.1|283
1661326500000|2022-08-24 07:35:00|8090.6|8080.6|8098.9|8088.9|8100.4|8090.4|8087.9|8077.9|257
1661326800000|2022-08-24 07:40:00|8099.1|8089.1|8102.1|8092.1|8106.4|8096.4|8098.1|8088.1|247
1661327100000|2022-08-24 07:45:00|8101.9|8091.9|8113.1|8103.1|8114.1|8104.1|8101.6|8091.6|256
1661327400000|2022-08-24 07:50:00|8113.4|8103.4|8108.6|8098.6|8113.4|8103.4|8103.4|8093.4|236
1661327700000|2022-08-24 07:55:00|8107.9|8097.9|8111.6|8101.6|8113.6|8103.6|8104.1|8094.1|290
1661328000000|2022-08-24 08:00:00|8112.1|8102.1|8083.6|8073.6|8112.4|8102.4|8083.4|8073.4|310
1661328300000|2022-08-24 08:05:00|8083.4|8073.4|8091.6|8081.6|8091.9|8081.9|8081.6|8071.6|255
1661328600000|2022-08-24 08:10:00|8091.9|8081.9|8093.6|8083.6|8095.9|8085.9|8088.4|8078.4|307
1661328900000|2022-08-24 08:15:00|8093.4|8083.4|8092.1|8082.1|8094.4|8084.4|8086.6|8076.6|257
1661329200000|2022-08-24 08:20:00|8092.4|8082.4|8091.9|8081.9|8099.1|8089.1|8091.1|8081.1|251
1661329500000|2022-08-24 08:25:00|8092.1|8082.1|8081.4|8071.4|8092.1|8082.1|8079.9|8069.9|249
1661329800000|2022-08-24 08:30:00|8081.6|8071.6|8088.4|8078.4|8095.1|8085.1|8080.9|8070.9|312
1661330100000|2022-08-24 08:35:00|8088.1|8078.1|8094.9|8084.9|8100.4|8090.4|8088.1|8078.1|218
1661330400000|2022-08-24 08:40:00|8095.1|8085.1|8093.1|8083.1|8099.4|8089.4|8091.4|8081.4|185
1661330700000|2022-08-24 08:45:00|8093.4|8083.4|8105.4|8095.4|8105.6|8095.6|8093.4|8083.4|210
1661331000000|2022-08-24 08:50:00|8105.1|8095.1|8108.1|8098.1|8109.1|8099.1|8101.6|8091.6|168
1661331300000|2022-08-24 08:55:00|8108.4|8098.4|8113.4|8103.4|8115.9|8105.9|8105.6|8095.6|193
1661331600000|2022-08-24 09:00:00|8113.1|8103.1|8109.4|8099.4|8113.1|8103.1|8107.9|8097.9|245
1661331900000|2022-08-24 09:05:00|8109.6|8099.6|8105.6|8095.6|8109.6|8099.6|8092.9|8082.9|208
1661332200000|2022-08-24 09:10:00|8105.9|8095.9|8104.1|8094.1|8112.4|8102.4|8104.1|8094.1|220
1661332500000|2022-08-24 09:15:00|8102.9|8092.9|8092.6|8082.6|8103.4|8093.4|8090.6|8080.6|252
1661332800000|2022-08-24 09:20:00|8092.4|8082.4|8091.4|8081.4|8094.6|8084.6|8090.6|8080.6|200
1661333100000|2022-08-24 09:25:00|8092.1|8082.1|8092.1|8082.1|8095.9|8085.9|8091.6|8081.6|163
1661333400000|2022-08-24 09:30:00|8091.9|8081.9|8084.9|8074.9|8093.1|8083.1|8084.4|8074.4|191
1661333700000|2022-08-24 09:35:00|8085.4|8075.4|8082.4|8072.4|8085.6|8075.6|8079.9|8069.9|170
1661334000000|2022-08-24 09:40:00|8082.6|8072.6|8085.1|8075.1|8091.6|8081.6|8082.4|8072.4|175
1661334300000|2022-08-24 09:45:00|8086.1|8076.1|8088.4|8078.4|8088.6|8078.6|8084.4|8074.4|139
1661334600000|2022-08-24 09:50:00|8088.6|8078.6|8091.4|8081.4|8091.6|8081.6|8085.1|8075.1|141
1661334900000|2022-08-24 09:55:00|8091.1|8081.1|8090.9|8080.9|8093.4|8083.4|8087.4|8077.4|139
1661335200000|2022-08-24 10:00:00|8091.1|8081.1|8088.6|8078.6|8092.9|8082.9|8087.4|8077.4|246
1661335500000|2022-08-24 10:05:00|8088.4|8078.4|8089.6|8079.6|8092.4|8082.4|8086.9|8076.9|150
1661335800000|2022-08-24 10:10:00|8088.9|8078.9|8085.9|8075.9|8089.6|8079.6|8084.6|8074.6|124
1661336100000|2022-08-24 10:15:00|8085.6|8075.6|8079.1|8069.1|8086.4|8076.4|8078.1|8068.1|161
1661336400000|2022-08-24 10:20:00|8078.9|8068.9|8068.9|8058.9|8078.9|8068.9|8067.6|8057.6|203
1661336700000|2022-08-24 10:25:00|8068.6|8058.6|8044.1|8034.1|8068.9|8058.9|8043.9|8033.9|310
1661337000000|2022-08-24 10:30:00|8044.3|8034.3|8046.9|8036.9|8048.6|8038.6|8037.1|8027.1|316
1661337300000|2022-08-24 10:35:00|8047.1|8037.1|8047.6|8037.6|8051.4|8041.4|8045.6|8035.6|248
1661337600000|2022-08-24 10:40:00|8047.9|8037.9|8049.6|8039.6|8052.6|8042.6|8043.9|8033.9|256
1661337900000|2022-08-24 10:45:00|8049.9|8039.9|8046.1|8036.1|8052.1|8042.1|8043.4|8033.4|255
1661338200000|2022-08-24 10:50:00|8046.4|8036.4|8043.1|8033.1|8048.1|8038.1|8041.6|8031.6|248
1661338500000|2022-08-24 10:55:00|8042.9|8032.9|8047.9|8037.9|8047.9|8037.9|8041.9|8031.9|190
1661338800000|2022-08-24 11:00:00|8048.1|8038.1|8043.9|8033.9|8049.1|8039.1|8042.1|8032.1|180
1661339100000|2022-08-24 11:05:00|8044.1|8034.1|8032.6|8022.6|8044.1|8034.1|8026.1|8016.1|260
1661339400000|2022-08-24 11:10:00|8032.9|8022.9|8046.4|8036.4|8046.6|8036.6|8032.6|8022.6|224
1661339700000|2022-08-24 11:15:00|8046.1|8036.1|8044.6|8034.6|8047.9|8037.9|8040.6|8030.6|223
1661340000000|2022-08-24 11:20:00|8044.4|8034.4|8035.9|8025.9|8044.4|8034.4|8032.6|8022.6|225
1661340300000|2022-08-24 11:25:00|8035.6|8025.6|8031.6|8021.6|8041.4|8031.4|8030.6|8020.6|207
1661340600000|2022-08-24 11:30:00|8031.9|8021.9|8022.9|8012.9|8038.1|8028.1|8021.1|8011.1|360
1661340900000|2022-08-24 11:35:00|8022.8|8012.8|8022.4|8012.4|8028.6|8018.6|8020|8010|281
1661341200000|2022-08-24 11:40:00|8022.1|8012.1|8016.9|8006.9|8022.1|8012.1|8005.1|7995.1|305
1661341500000|2022-08-24 11:45:00|8016.4|8006.4|8009.1|7999.1|8019.4|8009.4|8008.1|7998.1|276
1661341800000|2022-08-24 11:50:00|8008.6|7998.6|8008.1|7998.1|8012.1|8002.1|8004.9|7994.9|237
1661342100000|2022-08-24 11:55:00|8007.9|7997.9|8017.4|8007.4|8020.9|8010.9|8007.9|7997.9|291
1661342400000|2022-08-24 12:00:00|8017.6|8007.6|8030.9|8020.9|8032.1|8022.1|8015.1|8005.1|251
1661342700000|2022-08-24 12:05:00|8030.6|8020.6|8028.6|8018.6|8030.9|8020.9|8022.1|8012.1|272
1661343000000|2022-08-24 12:10:00|8029.6|8019.6|8031.1|8021.1|8033.9|8023.9|8022.1|8012.1|280
1661343300000|2022-08-24 12:15:00|8031.6|8021.6|8033.4|8023.4|8037.9|8027.9|8029.1|8019.1|306
1661343600000|2022-08-24 12:20:00|8033.1|8023.1|8032.4|8022.4|8037.9|8027.9|8029.1|8019.1|236
1661343900000|2022-08-24 12:25:00|8032.6|8022.6|8043.6|8033.6|8044.4|8034.4|8032.4|8022.4|238
1661344200000|2022-08-24 12:30:00|8042.6|8032.6|8039.6|8029.6|8044.4|8034.4|8033.6|8023.6|348
1661344500000|2022-08-24 12:35:00|8039.9|8029.9|8041.4|8031.4|8045.9|8035.9|8037.4|8027.4|310
1661344800000|2022-08-24 12:40:00|8040.4|8030.4|8039.4|8029.4|8041.4|8031.4|8033.1|8023.1|339
1661345100000|2022-08-24 12:45:00|8039.1|8029.1|8064.1|8054.1|8064.4|8054.4|8036.4|8026.4|392
1661345400000|2022-08-24 12:50:00|8063.9|8053.9|8065.1|8055.1|8072.1|8062.1|8061.4|8051.4|376
1661345700000|2022-08-24 12:55:00|8065.4|8055.4|8060.4|8050.4|8065.6|8055.6|8055.6|8045.6|380
1661346000000|2022-08-24 13:00:00|8061.1|8051.1|8057.6|8047.6|8070.9|8060.9|8055.6|8045.6|581
1661346300000|2022-08-24 13:05:00|8058.1|8048.1|8051.9|8041.9|8062.9|8052.9|8043.6|8033.6|381
1661346600000|2022-08-24 13:10:00|8052.1|8042.1|8046.9|8036.9|8054.1|8044.1|8034.6|8024.6|398
1661346900000|2022-08-24 13:15:00|8046.6|8036.6|8039.4|8029.4|8047.9|8037.9|8037.4|8027.4|312
1661347200000|2022-08-24 13:20:00|8039.6|8029.6|8048.1|8038.1|8053.9|8043.9|8039.6|8029.6|374
1661347500000|2022-08-24 13:25:00|8048.4|8038.4|8048.1|8038.1|8057.6|8047.6|8045.6|8035.6|353
1661347800000|2022-08-24 13:30:00|8048.4|8038.4|8055.9|8045.9|8063.4|8053.4|8044.4|8034.4|570
1661348100000|2022-08-24 13:35:00|8054.9|8044.9|8060.4|8050.4|8069.4|8059.4|8054.6|8044.6|525
1661348400000|2022-08-24 13:40:00|8060.1|8050.1|8058.6|8048.6|8061.9|8051.9|8053.6|8043.6|504
1661348700000|2022-08-24 13:45:00|8058.9|8048.9|8049.1|8039.1|8058.9|8048.9|8046.4|8036.4|398
1661349000000|2022-08-24 13:50:00|8049.4|8039.4|8054.1|8044.1|8059.4|8049.4|8048.6|8038.6|416
1661349300000|2022-08-24 13:55:00|8053.9|8043.9|8051.9|8041.9|8055.4|8045.4|8049.9|8039.9|411
1661349600000|2022-08-24 14:00:00|8052.1|8042.1|8052.4|8042.4|8059.1|8049.1|8049.4|8039.4|406
1661349900000|2022-08-24 14:05:00|8052.6|8042.6|8054.4|8044.4|8057.6|8047.6|8048.9|8038.9|352
1661350200000|2022-08-24 14:10:00|8054.1|8044.1|8070.4|8060.4|8070.9|8060.9|8054.1|8044.1|375
1661350500000|2022-08-24 14:15:00|8070.6|8060.6|8080.1|8070.1|8080.6|8070.6|8069.9|8059.9|347
1661350800000|2022-08-24 14:20:00|8080.4|8070.4|8074.6|8064.6|8080.6|8070.6|8070.4|8060.4|430
1661351100000|2022-08-24 14:25:00|8074.9|8064.9|8078.6|8068.6|8082.4|8072.4|8073.6|8063.6|418
1661351400000|2022-08-24 14:30:00|8078.4|8068.4|8058.1|8048.1|8082.1|8072.1|8055.9|8045.9|424
1661351700000|2022-08-24 14:35:00|8058.4|8048.4|8058.6|8048.6|8064.1|8054.1|8056.9|8046.9|372
1661352000000|2022-08-24 14:40:00|8057.9|8047.9|8039.4|8029.4|8057.9|8047.9|8031.1|8021.1|433
1661352300000|2022-08-24 14:45:00|8039.1|8029.1|8050.4|8040.4|8052.1|8042.1|8034.4|8024.4|422
1661352600000|2022-08-24 14:50:00|8050.6|8040.6|8068.9|8058.9|8074.6|8064.6|8050.6|8040.6|407
1661352900000|2022-08-24 14:55:00|8068.6|8058.6|8058.9|8048.9|8069.4|8059.4|8058.4|8048.4|455
1661353200000|2022-08-24 15:00:00|8058.6|8048.6|8052.6|8042.6|8063.6|8053.6|8050.9|8040.9|369
1661353500000|2022-08-24 15:05:00|8052.4|8042.4|8060.6|8050.6|8061.6|8051.6|8043.4|8033.4|381
1661353800000|2022-08-24 15:10:00|8060.9|8050.9|8067.1|8057.1|8072.1|8062.1|8059.1|8049.1|376
1661354100000|2022-08-24 15:15:00|8067.4|8057.4|8065.6|8055.6|8077.1|8067.1|8064.4|8054.4|384
1661354400000|2022-08-24 15:20:00|8065.4|8055.4|8063.4|8053.4|8067.9|8057.9|8054.1|8044.1|375
1661354700000|2022-08-24 15:25:00|8062.6|8052.6|8059.4|8049.4|8064.6|8054.6|8057.9|8047.9|450
1661355000000|2022-08-24 15:30:00|8059.1|8049.1|8057.4|8047.4|8063.9|8053.9|8056.9|8046.9|392
1661355300000|2022-08-24 15:35:00|8057.6|8047.6|8056.4|8046.4|8058.1|8048.1|8048.9|8038.9|305
1661355600000|2022-08-24 15:40:00|8056.6|8046.6|8052.1|8042.1|8057.4|8047.4|8050.9|8040.9|230
1661355900000|2022-08-24 15:45:00|8051.6|8041.6|8037.4|8027.4|8051.6|8041.6|8034.4|8024.4|386
1661356200000|2022-08-24 15:50:00|8037.6|8027.6|8043.1|8033.1|8048.4|8038.4|8037.6|8027.6|295
1661356500000|2022-08-24 15:55:00|8043.4|8033.4|8049.6|8039.6|8050.6|8040.6|8038.6|8028.6|266
1661356800000|2022-08-24 16:00:00|8049.1|8039.1|8051.9|8041.9|8052.9|8042.9|8046.1|8036.1|226
1661357100000|2022-08-24 16:05:00|8052.1|8042.1|8050.1|8040.1|8054.9|8044.9|8049.9|8039.9|149
1661357400000|2022-08-24 16:10:00|8050.4|8040.4|8047.1|8037.1|8053.4|8043.4|8046.4|8036.4|276
1661357700000|2022-08-24 16:15:00|8047.9|8037.9|8044.9|8034.9|8051.4|8041.4|8043.6|8033.6|317
1661358000000|2022-08-24 16:20:00|8045.1|8035.1|8047.6|8037.6|8048.6|8038.6|8042.9|8032.9|333
1661358300000|2022-08-24 16:25:00|8047.9|8037.9|8048.1|8038.1|8051.9|8041.9|8046.9|8036.9|237
1661358600000|2022-08-24 16:30:00|8047.9|8037.9|8048.1|8038.1|8051.1|8041.1|8044.1|8034.1|250
1661358900000|2022-08-24 16:35:00|8049.4|8039.4|8046.4|8036.4|8049.4|8039.4|8044.1|8034.1|190
1661359200000|2022-08-24 16:40:00|8046.1|8036.1|8041.4|8031.4|8049.1|8039.1|8038.1|8028.1|202
1661359500000|2022-08-24 16:45:00|8041.1|8031.1|8040.4|8030.4|8043.6|8033.6|8038.9|8028.9|275
1661359800000|2022-08-24 16:50:00|8040.6|8030.6|8045.6|8035.6|8046.4|8036.4|8033.9|8023.9|281
1661360100000|2022-08-24 16:55:00|8045.1|8035.1|8049.9|8039.9|8049.9|8039.9|8039.5|8029.5|331
1661360400000|2022-08-24 17:00:00|8049.6|8039.6|8042.5|8032.5|8049.6|8039.6|8040.5|8030.5|226
1661360700000|2022-08-24 17:05:00|8042.6|8032.6|8049.8|8039.8|8050.4|8040.4|8041.9|8031.9|199
1661361000000|2022-08-24 17:10:00|8049.9|8039.9|8048.5|8038.5|8051.8|8041.8|8046.9|8036.9|237
1661361300000|2022-08-24 17:15:00|8048.1|8038.1|8041.6|8031.6|8049.9|8039.9|8041.5|8031.5|164
1661361600000|2022-08-24 17:20:00|8041.8|8031.8|8040.5|8030.5|8044|8034|8039.6|8029.6|103
1661361900000|2022-08-24 17:25:00|8040.3|8030.3|8034.3|8024.3|8041.9|8031.9|8033.9|8023.9|159
1661362200000|2022-08-24 17:30:00|8034.1|8024.1|8035.3|8025.3|8040.4|8030.4|8032.5|8022.5|161
1661362500000|2022-08-24 17:35:00|8035|8025|8038.5|8028.5|8040.6|8030.6|8035|8025|182
1661362800000|2022-08-24 17:40:00|8038.3|8028.3|8044.1|8034.1|8044.5|8034.5|8036.1|8026.1|167
1661363100000|2022-08-24 17:45:00|8043.9|8033.9|8037.9|8027.9|8045.9|8035.9|8035.5|8025.5|175
1661363400000|2022-08-24 17:50:00|8036.9|8026.9|8038.5|8028.5|8040.5|8030.5|8033|8023|169
1661363700000|2022-08-24 17:55:00|8036.6|8026.6|8044.1|8022.1|8044.1|8026.6|8035.9|8016.6|25
1661385600000|2022-08-25 00:00:00|8029.4|8009.4|8033.1|8013.1|8039.9|8021.5|8026.1|8008.9|53
1661385900000|2022-08-25 00:05:00|8033.4|8013.4|8031.3|8021.3|8033.6|8023.4|8028.1|8013.4|84
1661386200000|2022-08-25 00:10:00|8031.4|8021.4|8037.3|8027.3|8037.5|8027.5|8029.9|8019.9|35
1661386500000|2022-08-25 00:15:00|8037|8027|8040.8|8030.8|8040.8|8030.8|8032.6|8020.5|123
1661386800000|2022-08-25 00:20:00|8041|8031|8040.5|8030.5|8042.5|8032.5|8037.3|8027.3|108
1661387100000|2022-08-25 00:25:00|8041|8031|8039.5|8029.5|8044|8034|8037.8|8027.8|172
1661387400000|2022-08-25 00:30:00|8039.3|8029.3|8046|8036|8046|8036|8038|8028|167
1661387700000|2022-08-25 00:35:00|8046.3|8036.3|8045|8035|8047.3|8037.3|8043.3|8033.3|117
1661388000000|2022-08-25 00:40:00|8045.3|8035.3|8041.3|8031.3|8045.5|8035.5|8040.3|8030.3|109
1661388300000|2022-08-25 00:45:00|8041.5|8031.5|8046|8036|8047|8037|8040.5|8030.5|189
1661388600000|2022-08-25 00:50:00|8046.3|8036.3|8049.3|8039.3|8051.3|8041.3|8045.3|8035.3|193
1661388900000|2022-08-25 00:55:00|8049|8039|8049|8039|8050.8|8040.8|8047|8037|179
1661389200000|2022-08-25 01:00:00|8048.8|8038.8|8050.6|8040.6|8066|8056|8048.3|8038.3|496
1661389500000|2022-08-25 01:05:00|8050.1|8040.1|8057|8047|8062.5|8052.5|8049.6|8039.6|301
1661389800000|2022-08-25 01:10:00|8056.5|8046.5|8061.8|8051.8|8068.5|8058.5|8055.5|8045.5|283
1661390100000|2022-08-25 01:15:00|8062.3|8052.3|8077.8|8067.8|8078.3|8068.3|8061.8|8051.8|363
1661390400000|2022-08-25 01:20:00|8078|8068|8070.8|8060.8|8080.8|8070.8|8068|8058|406
1661390700000|2022-08-25 01:25:00|8070.5|8060.5|8075.3|8065.3|8079|8069|8069.5|8059.5|410
1661391000000|2022-08-25 01:30:00|8075|8065|8063.3|8053.3|8079|8069|8062.5|8052.5|354
1661391300000|2022-08-25 01:35:00|8063.5|8053.5|8066.3|8056.3|8069.8|8059.8|8062|8052|301
1661391600000|2022-08-25 01:40:00|8066|8056|8060.3|8050.3|8067.5|8057.5|8056.5|8046.5|289
1661391900000|2022-08-25 01:45:00|8060.5|8050.5|8068|8058|8069|8059|8057.5|8047.5|247
1661392200000|2022-08-25 01:50:00|8068.8|8058.8|8061.3|8051.3|8072.5|8062.5|8061.3|8051.3|217
1661392500000|2022-08-25 01:55:00|8060.8|8050.8|8061.5|8051.5|8063.3|8053.3|8058.3|8048.3|192
1661392800000|2022-08-25 02:00:00|8062|8052|8052.3|8042.3|8063.3|8053.3|8052|8042|209
1661393100000|2022-08-25 02:05:00|8052.5|8042.5|8043.8|8033.8|8053|8043|8041.5|8031.5|311
1661393400000|2022-08-25 02:10:00|8043.3|8033.3|8044|8034|8046|8036|8041.3|8031.3|305
1661393700000|2022-08-25 02:15:00|8043.8|8033.8|8046.8|8036.8|8048.5|8038.5|8039.8|8029.8|144
1661394000000|2022-08-25 02:20:00|8047|8037|8058.3|8048.3|8059.3|8049.3|8046.3|8036.3|128
1661394300000|2022-08-25 02:25:00|8058|8048|8055.3|8045.3|8059.3|8049.3|8052.8|8042.8|78
1661394600000|2022-08-25 02:30:00|8056|8046|8058.3|8048.3|8061|8051|8051.8|8038.8|283
1661394900000|2022-08-25 02:35:00|8057.5|8047.5|8051|8041|8059.8|8048|8050.8|8039.8|191
1661395200000|2022-08-25 02:40:00|8050.8|8040.8|8043.3|8033.3|8052.3|8042.3|8042.5|8032.5|217
1661395500000|2022-08-25 02:45:00|8043.5|8033.5|8038|8028|8046.3|8036.3|8035.5|8025.5|309
1661395800000|2022-08-25 02:50:00|8038.3|8028.3|8046.8|8036.8|8047.3|8037.3|8037|8027|258
1661396100000|2022-08-25 02:55:00|8047|8037|8045.3|8035.3|8049.5|8039.5|8043.8|8033.8|269
1661396400000|2022-08-25 03:00:00|8045.5|8035.5|8048.8|8038.8|8050|8040|8044.8|8034.8|235
1661396700000|2022-08-25 03:05:00|8049|8039|8059.5|8049.5|8061.4|8051.4|8045|8035|299
1661397000000|2022-08-25 03:10:00|8059.3|8049.3|8060.8|8050.8|8062.5|8052.5|8057.3|8047.3|173
1661397300000|2022-08-25 03:15:00|8061|8051|8059.6|8049.6|8063.5|8053.5|8057|8047|205
1661397600000|2022-08-25 03:20:00|8059.1|8049.1|8058.3|8048.3|8060|8050|8055.3|8045.3|130
1661397900000|2022-08-25 03:25:00|8058.8|8048.8|8059.3|8049.3|8062.3|8052.3|8057.8|8047.8|193
1661398200000|2022-08-25 03:30:00|8059|8049|8056.3|8046.3|8064.4|8051.3|8056.3|8044.1|99
1661398500000|2022-08-25 03:35:00|8055.5|8045.5|8054.5|8044.5|8055.5|8045.5|8053|8043|62
1661398800000|2022-08-25 03:40:00|8054.3|8044.3|8054.8|8044.8|8055|8045|8052.3|8042.3|76
1661399100000|2022-08-25 03:45:00|8055|8045|8056|8046|8057.5|8047.5|8054.8|8044.8|49
1661399400000|2022-08-25 03:50:00|8055.8|8045.8|8057.5|8047.5|8057.5|8047.5|8055.8|8045.8|46
1661399700000|2022-08-25 03:55:00|8057.3|8047.3|8057.8|8047.8|8059|8049|8057|8047|50
1661400000000|2022-08-25 04:00:00|8057.5|8047.5|8060|8050|8060|8050|8056.8|8046.8|69
1661400300000|2022-08-25 04:05:00|8059.8|8049.8|8057.5|8047.5|8060|8050|8057.3|8047.3|66
1661400600000|2022-08-25 04:10:00|8057.3|8047.3|8057|8047|8059|8049|8056.5|8046.5|86
1661400900000|2022-08-25 04:15:00|8056.8|8046.8|8049.3|8039.3|8057|8047|8049.3|8039.3|66
1661401200000|2022-08-25 04:20:00|8049.5|8039.5|8052.3|8042.3|8052.3|8042.3|8049|8039|46
1661401500000|2022-08-25 04:25:00|8052.5|8042.5|8052.8|8042.8|8053.5|8043.5|8051.5|8041.5|45
1661401800000|2022-08-25 04:30:00|8053.5|8043.5|8053.5|8043.5|8054|8044|8051.5|8041.5|103
1661402100000|2022-08-25 04:35:00|8053.8|8043.8|8051|8041|8058|8046.3|8049.8|8035.6|71
1661402400000|2022-08-25 04:40:00|8051.3|8041.3|8051.8|8041.8|8054|8044|8050.8|8040.8|91
1661402700000|2022-08-25 04:45:00|8052|8042|8064.3|8054.3|8067.3|8057.3|8052|8042|96
1661403000000|2022-08-25 04:50:00|8064|8054|8071.3|8061.3|8071.8|8061.8|8063.8|8053.8|179
1661403300000|2022-08-25 04:55:00|8071|8061|8064|8054|8073|8063|8063.3|8053.3|134
1661403600000|2022-08-25 05:00:00|8064.3|8054.3|8068.3|8058.3|8071.8|8061.8|8063.8|8053.8|207
1661403900000|2022-08-25 05:05:00|8068|8058|8067.5|8057.5|8073.3|8063.3|8067.3|8057.3|96
1661404200000|2022-08-25 05:10:00|8069.3|8059.3|8063|8053|8070.3|8060.3|8062.3|8052.3|83
1661404500000|2022-08-25 05:15:00|8063.3|8053.3|8062.8|8052.8|8067|8057|8062.3|8052.3|117
1661404800000|2022-08-25 05:20:00|8063|8053|8059.3|8049.3|8065.3|8055.3|8059|8049|134
1661405100000|2022-08-25 05:25:00|8058.8|8048.8|8060|8050|8060.5|8050.5|8056|8046|127
1661405400000|2022-08-25 05:30:00|8059.8|8049.8|8054.8|8044.8|8061|8051|8052.5|8042.5|320
1661405700000|2022-08-25 05:35:00|8054.5|8044.5|8052.8|8042.8|8055.5|8045.5|8045.3|8035.3|363
1661406000000|2022-08-25 05:40:00|8053|8043|8060|8050|8062.3|8052.3|8050.3|8040.3|244
1661406300000|2022-08-25 05:45:00|8061|8051|8074|8064|8074.8|8064.8|8060.5|8050.5|299
1661406600000|2022-08-25 05:50:00|8073.8|8063.8|8068.8|8058.8|8076.8|8066.8|8067.8|8057.8|286
1661406900000|2022-08-25 05:55:00|8068.5|8058.5|8065.8|8055.8|8074.3|8064.3|8064|8054|301
1661407200000|2022-08-25 06:00:00|8065.3|8055.3|8072.5|8062.5|8075.5|8065.5|8064.3|8054.3|250
1661407500000|2022-08-25 06:05:00|8073|8063|8063.5|8053.5|8074.5|8064.5|8061.3|8051.3|249
1661407800000|2022-08-25 06:10:00|8063.3|8053.3|8071.8|8061.8|8072.3|8062.3|8063.3|8053.3|240
1661408100000|2022-08-25 06:15:00|8071.5|8061.5|8087.5|8077.5|8089.8|8079.8|8071.5|8061.5|431
1661408400000|2022-08-25 06:20:00|8087.8|8077.8|8090.8|8080.8|8095.9|8083.5|8083.3|8073.3|383
1661408700000|2022-08-25 06:25:00|8091|8081|8092|8082|8102|8092|8090.8|8080.8|363
1661409000000|2022-08-25 06:30:00|8092.3|8082.3|8103|8093|8103.8|8093.8|8092.3|8082.3|380
1661409300000|2022-08-25 06:35:00|8102.8|8092.8|8094.5|8084.5|8103.5|8093.5|8091.5|8081.5|389
1661409600000|2022-08-25 06:40:00|8095.8|8085.8|8094|8084|8095.8|8085.8|8087.8|8077.8|373
1661409900000|2022-08-25 06:45:00|8094.3|8084.3|8089.3|8079.3|8098.5|8088.5|8089|8076.1|311
1661410200000|2022-08-25 06:50:00|8089.5|8079.5|8085|8075|8092|8082|8082|8072|467
1661410500000|2022-08-25 06:55:00|8085.3|8075.3|8102|8092|8102.3|8092.3|8083.8|8073.8|382
1661410800000|2022-08-25 07:00:00|8102.5|8092.5|8089.6|8079.6|8104|8092.8|8085.1|8075.1|423
1661411100000|2022-08-25 07:05:00|8089.4|8079.4|8092.4|8082.4|8098.9|8088.9|8086.4|8076.4|295
1661411400000|2022-08-25 07:10:00|8092.1|8082.1|8095.1|8085.1|8099.1|8089.1|8091.6|8081.6|310
1661411700000|2022-08-25 07:15:00|8095.6|8085.6|8114.1|8104.1|8114.6|8104.6|8095.4|8085.4|291
1661412000000|2022-08-25 07:20:00|8114.4|8104.4|8106.4|8096.4|8123.4|8113.4|8102.9|8092.9|275
1661412300000|2022-08-25 07:25:00|8106.6|8096.6|8113.1|8103.1|8113.9|8103.9|8103.4|8093.4|351
1661412600000|2022-08-25 07:30:00|8112.6|8102.6|8111.6|8101.6|8119.1|8109.1|8110.9|8100.9|276
1661412900000|2022-08-25 07:35:00|8111.4|8101.4|8106.1|8096.1|8117.4|8107.4|8105.4|8095.4|257
1661413200000|2022-08-25 07:40:00|8106.4|8096.4|8103.4|8093.4|8106.4|8096.4|8101.1|8091.1|219
1661413500000|2022-08-25 07:45:00|8103.9|8093.9|8099.4|8089.4|8113.9|8103.9|8097.9|8087.9|180
1661413800000|2022-08-25 07:50:00|8100.6|8090.6|8115.9|8105.9|8116.1|8106.1|8100.6|8090.6|212
1661414100000|2022-08-25 07:55:00|8116.1|8106.1|8116.1|8106.1|8117.6|8107.6|8111.6|8101.6|189
1661414400000|2022-08-25 08:00:00|8116.4|8106.4|8111.1|8101.1|8118.1|8108.1|8105.4|8095.4|354
1661414700000|2022-08-25 08:05:00|8111.4|8101.4|8125.1|8115.1|8130.1|8120.1|8104.9|8094.9|269
1661415000000|2022-08-25 08:10:00|8124.9|8114.9|8125.4|8115.4|8126.4|8116.4|8116.9|8106.9|222
1661415300000|2022-08-25 08:15:00|8125.1|8115.1|8139.4|8129.4|8139.8|8129.8|8122.9|8112.9|270
1661415600000|2022-08-25 08:20:00|8139.6|8129.6|8149.6|8139.6|8150.4|8140.4|8139.6|8129.6|255
1661415900000|2022-08-25 08:25:00|8149.9|8139.9|8151.1|8141.1|8155.4|8145.4|8148.4|8138.4|221
1661416200000|2022-08-25 08:30:00|8151.6|8141.6|8153.1|8143.1|8155.6|8145.6|8144.4|8134.4|284
1661416500000|2022-08-25 08:35:00|8152.9|8142.9|8142.4|8132.4|8153.6|8143.6|8134.9|8124.9|340
1661416800000|2022-08-25 08:40:00|8142.1|8132.1|8139.4|8129.4|8143.9|8133.9|8135.6|8125.6|233
1661417100000|2022-08-25 08:45:00|8139.6|8129.6|8139.9|8129.9|8144.6|8134.6|8134.6|8124.6|211
1661417400000|2022-08-25 08:50:00|8139.6|8129.6|8144.1|8134.1|8144.4|8134.4|8138.4|8128.4|146
1661417700000|2022-08-25 08:55:00|8144.4|8134.4|8144.4|8134.4|8148.6|8138.6|8142.6|8132.6|144
1661418000000|2022-08-25 09:00:00|8144.6|8134.6|8148.6|8138.6|8155.4|8145.4|8144.6|8134.6|214
1661418300000|2022-08-25 09:05:00|8148.9|8138.9|8153.1|8143.1|8153.4|8143.4|8147.1|8137.1|137
1661418600000|2022-08-25 09:10:00|8152.9|8142.9|8154.6|8144.6|8155.9|8145.9|8151.4|8141.4|124
1661418900000|2022-08-25 09:15:00|8154.9|8144.9|8147.6|8137.6|8155.9|8145.9|8143.9|8133.9|216
1661419200000|2022-08-25 09:20:00|8147.9|8137.9|8143.6|8133.6|8148.6|8138.6|8143.6|8133.6|187
1661419500000|2022-08-25 09:25:00|8143.9|8133.9|8140.9|8130.9|8145.9|8135.9|8138.1|8128.1|180
1661419800000|2022-08-25 09:30:00|8140.6|8130.6|8135.4|8125.4|8143.1|8133.1|8131.4|8121.4|305
1661420100000|2022-08-25 09:35:00|8135.6|8125.6|8144.1|8134.1|8144.4|8134.4|8134.9|8124.9|237
1661420400000|2022-08-25 09:40:00|8144.4|8134.4|8138.6|8128.6|8145.6|8135.6|8138.1|8128.1|238
1661420700000|2022-08-25 09:45:00|8138.9|8128.9|8144.1|8134.1|8146.1|8136.1|8137.1|8127.1|193
1661421000000|2022-08-25 09:50:00|8144.4|8134.4|8146.4|8136.4|8151.1|8141.1|8143.1|8133.1|200
1661421300000|2022-08-25 09:55:00|8146.1|8136.1|8135.6|8125.6|8146.4|8136.4|8133.4|8123.4|207
1661421600000|2022-08-25 10:00:00|8136.4|8126.4|8135.6|8125.6|8141.1|8131.1|8133.6|8123.6|177
1661421900000|2022-08-25 10:05:00|8135.9|8125.9|8123.1|8113.1|8136.9|8126.9|8118.9|8108.9|205
1661422200000|2022-08-25 10:10:00|8121.9|8111.9|8123.6|8113.6|8126.9|8116.9|8120.9|8110.9|230
1661422500000|2022-08-25 10:15:00|8124.4|8114.4|8122.1|8112.1|8127.9|8117.9|8120.9|8110.9|215
1661422800000|2022-08-25 10:20:00|8122.4|8112.4|8128.1|8118.1|8129.6|8119.6|8122.4|8112.4|199
1661423100000|2022-08-25 10:25:00|8128.4|8118.4|8125.6|8115.6|8128.9|8118.9|8123.4|8113.4|251
1661423400000|2022-08-25 10:30:00|8125.9|8115.9|8121.4|8111.4|8125.9|8115.9|8120.6|8110.6|205
1661423700000|2022-08-25 10:35:00|8120.9|8110.9|8118.9|8108.9|8121.1|8111.1|8113.6|8103.6|168
1661424000000|2022-08-25 10:40:00|8119.1|8109.1|8118.4|8108.4|8119.1|8109.1|8113.9|8103.9|175
1661424300000|2022-08-25 10:45:00|8118.6|8108.6|8117.6|8107.6|8121.4|8111.4|8110.6|8100.6|213
1661424600000|2022-08-25 10:50:00|8117.9|8107.9|8118.6|8108.6|8121.9|8111.9|8112.9|8102.9|156
1661424900000|2022-08-25 10:55:00|8118.4|8108.4|8121.9|8111.9|8128.1|8118.1|8117.6|8107.6|191
1661425200000|2022-08-25 11:00:00|8121.6|8111.6|8122.9|8112.9|8125.1|8115.1|8119.1|8109.1|195
1661425500000|2022-08-25 11:05:00|8121.6|8111.6|8130.4|8120.4|8130.9|8120.9|8121.6|8111.6|192
1661425800000|2022-08-25 11:10:00|8130.6|8120.6|8126.4|8116.4|8132.4|8122.4|8119.6|8109.6|227
1661426100000|2022-08-25 11:15:00|8126.6|8116.6|8125.9|8115.9|8137.4|8127.4|8125.4|8115.4|228
1661426400000|2022-08-25 11:20:00|8126.1|8116.1|8128.1|8118.1|8128.9|8118.9|8123.1|8113.1|164
1661426700000|2022-08-25 11:25:00|8127.9|8117.9|8129.1|8119.1|8132.1|8122.1|8125.9|8115.9|218
1661427000000|2022-08-25 11:30:00|8129.9|8119.9|8128.1|8118.1|8143.6|8133.6|8125.9|8115.9|343
1661427300000|2022-08-25 11:35:00|8128.4|8118.4|8132.4|8122.4|8134.1|8124.1|8125.6|8115.6|233
1661427600000|2022-08-25 11:40:00|8132.6|8122.6|8138.9|8128.9|8141.9|8131.9|8130.9|8120.9|227
1661427900000|2022-08-25 11:45:00|8139.1|8129.1|8143.1|8133.1|8143.4|8133.4|8137.6|8127.6|261
1661428200000|2022-08-25 11:50:00|8143.4|8133.4|8135.4|8125.4|8144.9|8134.9|8132.1|8122.1|221
1661428500000|2022-08-25 11:55:00|8134.6|8124.6|8146.9|8136.9|8147.4|8137.4|8134.4|8124.4|228
1661428800000|2022-08-25 12:00:00|8146.4|8136.4|8145.1|8135.1|8150.6|8140.6|8145.1|8135.1|253
1661429100000|2022-08-25 12:05:00|8145.4|8135.4|8149.6|8139.6|8150.1|8140.1|8143.6|8133.6|221
1661429400000|2022-08-25 12:10:00|8150.6|8140.6|8129.6|8119.6|8154.4|8144.4|8128.6|8118.6|328
1661429700000|2022-08-25 12:15:00|8129.4|8119.4|8135.4|8125.4|8139.1|8129.1|8129.4|8119.4|152
1661430000000|2022-08-25 12:20:00|8135.9|8125.9|8131.4|8121.4|8138.1|8128.1|8130.4|8120.4|210
1661430300000|2022-08-25 12:25:00|8131.1|8121.1|8132.6|8122.6|8134.9|8124.9|8129.6|8119.6|245
1661430600000|2022-08-25 12:30:00|8132.9|8122.9|8136.6|8126.6|8144.1|8134.1|8126.1|8116.1|445
1661430900000|2022-08-25 12:35:00|8136.9|8126.9|8133.9|8123.9|8138.4|8128.4|8128.1|8118.1|328
1661431200000|2022-08-25 12:40:00|8134.1|8124.1|8134.9|8124.9|8137.6|8127.6|8130.9|8120.9|314
1661431500000|2022-08-25 12:45:00|8134.4|8124.4|8123.6|8113.6|8137.4|8127.4|8122.4|8112.4|334
1661431800000|2022-08-25 12:50:00|8123.4|8113.4|8124.4|8114.4|8129.4|8119.4|8120.6|8110.6|314
1661432100000|2022-08-25 12:55:00|8123.6|8113.6|8124.1|8114.1|8127.6|8117.6|8122.9|8112.9|372
1661432400000|2022-08-25 13:00:00|8124.4|8114.4|8142.6|8132.6|8144.9|8134.9|8119.6|8109.6|664
1661432700000|2022-08-25 13:05:00|8142.9|8132.9|8133.1|8123.1|8146.4|8136.4|8129.4|8119.4|462
1661433000000|2022-08-25 13:10:00|8132.9|8122.9|8132.9|8122.9|8135.4|8125.4|8121.6|8111.6|478
1661433300000|2022-08-25 13:15:00|8133.1|8123.1|8138.1|8128.1|8144.1|8134.1|8128.6|8118.6|413
1661433600000|2022-08-25 13:20:00|8138.4|8128.4|8135.4|8125.4|8144.6|8134.6|8135.1|8125.1|335
1661433900000|2022-08-25 13:25:00|8135.1|8125.1|8128.4|8118.4|8138.4|8128.4|8125.9|8115.9|355
1661434200000|2022-08-25 13:30:00|8128.1|8118.1|8124.6|8114.6|8136.1|8126.1|8123.1|8113.1|522
1661434500000|2022-08-25 13:35:00|8125.1|8115.1|8139.1|8129.1|8144.4|8134.4|8124.4|8114.4|452
1661434800000|2022-08-25 13:40:00|8139.6|8129.6|8141.1|8131.1|8141.1|8131.1|8126.6|8116.6|435
1661435100000|2022-08-25 13:45:00|8140.4|8130.4|8149.1|8139.1|8152.4|8142.4|8137.1|8127.1|388
1661435400000|2022-08-25 13:50:00|8148.6|8138.6|8148.9|8138.9|8152.4|8142.4|8145.6|8135.6|410
1661435700000|2022-08-25 13:55:00|8149.4|8139.4|8144.4|8134.4|8149.6|8139.6|8139.6|8129.6|419
1661436000000|2022-08-25 14:00:00|8144.6|8134.6|8139.6|8129.6|8149.6|8139.6|8137.9|8127.9|477
1661436300000|2022-08-25 14:05:00|8139.9|8129.9|8138.4|8128.4|8140.6|8130.6|8130.9|8120.9|487
1661436600000|2022-08-25 14:10:00|8138.6|8128.6|8132.6|8122.6|8139.9|8129.9|8127.9|8117.9|423
1661436900000|2022-08-25 14:15:00|8132.9|8122.9|8139.9|8129.9|8146.6|8136.6|8131.1|8121.1|420
1661437200000|2022-08-25 14:20:00|8140.4|8130.4|8148.4|8138.4|8149.9|8139.9|8139.4|8129.4|281
1661437500000|2022-08-25 14:25:00|8148.6|8138.6|8141.9|8131.9|8149.1|8139.1|8136.6|8126.6|339
1661437800000|2022-08-25 14:30:00|8142.1|8132.1|8150.1|8140.1|8151.4|8141.4|8141.9|8131.9|242
1661438100000|2022-08-25 14:35:00|8150.4|8140.4|8142.6|8132.6|8150.4|8140.4|8138.9|8128.9|388
1661438400000|2022-08-25 14:40:00|8142.4|8132.4|8143.4|8133.4|8146.9|8136.9|8137.9|8127.9|350
1661438700000|2022-08-25 14:45:00|8143.1|8133.1|8147.9|8137.9|8148.6|8138.6|8141.9|8131.9|303
1661439000000|2022-08-25 14:50:00|8147.1|8137.1|8135.6|8125.6|8148.6|8138.6|8132.6|8122.6|332
1661439300000|2022-08-25 14:55:00|8135.4|8125.4|8137.4|8127.4|8139.6|8129.6|8130.6|8120.6|494
1661439600000|2022-08-25 15:00:00|8137.1|8127.1|8121.6|8111.6|8137.6|8127.6|8112.6|8102.6|431
1661439900000|2022-08-25 15:05:00|8121.4|8111.4|8124.1|8114.1|8125.4|8115.4|8118.6|8108.6|281
1661440200000|2022-08-25 15:10:00|8123.9|8113.9|8126.6|8116.6|8131.6|8121.6|8117.1|8107.1|277
1661440500000|2022-08-25 15:15:00|8126.9|8116.9|8120.4|8110.4|8127.9|8117.9|8116.1|8106.1|334
1661440800000|2022-08-25 15:20:00|8120.6|8110.6|8111.6|8101.6|8123.9|8113.9|8111.6|8101.6|317
1661441100000|2022-08-25 15:25:00|8111.1|8101.1|8120.4|8110.4|8122.6|8112.6|8107.1|8097.1|265
1661441400000|2022-08-25 15:30:00|8120.9|8110.9|8127.4|8117.4|8130.4|8120.4|8117.6|8107.6|385
1661441700000|2022-08-25 15:35:00|8128.4|8118.4|8130.6|8120.6|8132.4|8122.4|8127.1|8117.1|319
1661442000000|2022-08-25 15:40:00|8130.9|8120.9|8133.4|8123.4|8137.6|8127.6|8129.1|8119.1|351
1661442300000|2022-08-25 15:45:00|8133.6|8123.6|8135.1|8125.1|8137.9|8127.9|8129.6|8119.6|272
1661442600000|2022-08-25 15:50:00|8135.4|8125.4|8137.6|8127.6|8140.9|8130.9|8132.1|8122.1|298
1661442900000|2022-08-25 15:55:00|8137.4|8127.4|8135.6|8125.6|8138.4|8128.4|8132.9|8122.9|340
1661443200000|2022-08-25 16:00:00|8135.9|8125.9|8127.1|8117.1|8136.1|8126.1|8126.1|8116.1|300
1661443500000|2022-08-25 16:05:00|8126.9|8116.9|8130.6|8120.6|8135.1|8125.1|8124.6|8114.6|308
1661443800000|2022-08-25 16:10:00|8130.9|8120.9|8128.6|8118.6|8134.1|8124.1|8125.4|8115.4|278
1661444100000|2022-08-25 16:15:00|8128.9|8118.9|8125.4|8115.4|8136.1|8126.1|8121.9|8111.9|358
1661444400000|2022-08-25 16:20:00|8125.9|8115.9|8126.4|8116.4|8129.1|8119.1|8124.6|8114.6|317
1661444700000|2022-08-25 16:25:00|8126.1|8116.1|8132.4|8122.4|8132.9|8122.9|8125.6|8115.6|304
1661445000000|2022-08-25 16:30:00|8132.1|8122.1|8132.6|8122.6|8135.4|8125.4|8128.6|8118.6|264
1661445300000|2022-08-25 16:35:00|8132.4|8122.4|8132.1|8122.1|8134.6|8124.6|8127.6|8117.6|210
1661445600000|2022-08-25 16:40:00|8131.9|8121.9|8137.4|8127.4|8137.4|8127.4|8129.4|8119.4|237
1661445900000|2022-08-25 16:45:00|8137.9|8127.9|8135.4|8125.4|8137.9|8127.9|8131.1|8121.1|234
1661446200000|2022-08-25 16:50:00|8135.1|8125.1|8139.4|8129.4|8141.1|8131.1|8134.9|8124.9|248
1661446500000|2022-08-25 16:55:00|8139.6|8129.6|8141.6|8131.6|8143|8133|8137.4|8127.4|354
1661446800000|2022-08-25 17:00:00|8141.1|8131.1|8140.5|8130.5|8148.1|8138.1|8136.1|8126.1|343
1661447100000|2022-08-25 17:05:00|8140.4|8130.4|8138.4|8128.4|8145.8|8135.8|8138|8128|188
1661447400000|2022-08-25 17:10:00|8138.6|8128.6|8138.8|8128.8|8139.8|8129.8|8136.4|8126.4|143
1661447700000|2022-08-25 17:15:00|8138.5|8128.5|8134.1|8124.1|8139.1|8129.1|8133.5|8123.5|278
1661448000000|2022-08-25 17:20:00|8133.1|8123.1|8134.6|8124.6|8136.5|8126.5|8133.1|8123.1|183
1661448300000|2022-08-25 17:25:00|8134.8|8124.8|8135.5|8125.5|8138.6|8128.6|8134.1|8124.1|171
1661448600000|2022-08-25 17:30:00|8135.3|8125.3|8137|8127|8138.9|8128.9|8134.5|8124.5|149
1661448900000|2022-08-25 17:35:00|8137.1|8127.1|8141.5|8131.5|8141.5|8131.5|8135|8125|197
1661449200000|2022-08-25 17:40:00|8141.4|8131.4|8142|8132|8142.8|8132.8|8141|8131|117
1661449500000|2022-08-25 17:45:00|8142.1|8132.1|8145.6|8135.6|8146.1|8136.1|8141.6|8131.6|95
1661449800000|2022-08-25 17:50:00|8145.1|8135.1|8143.3|8133.3|8145.1|8135.1|8142.5|8132.5|69
1661450100000|2022-08-25 17:55:00|8149.4|8127.4|8151.9|8129.9|8154.1|8132.1|8149.1|8127.1|13
1661472000000|2022-08-26 00:00:00|8146.4|8126.4|8143.9|8123.9|8146.4|8126.4|8138.6|8118.6|63
1661472300000|2022-08-26 00:05:00|8144.1|8124.1|8137|8127|8145.1|8130.4|8135|8124.1|93
1661472600000|2022-08-26 00:10:00|8136.5|8126.5|8136.9|8126.9|8139.5|8129.5|8133.1|8123.1|69
1661472900000|2022-08-26 00:15:00|8136.6|8126.6|8139.9|8129.9|8141.4|8131.4|8135.3|8125.3|61
1661473200000|2022-08-26 00:20:00|8140|8130|8143.5|8133.5|8143.5|8133.5|8139.9|8129.9|63
1661473500000|2022-08-26 00:25:00|8143.3|8133.3|8140.5|8130.5|8145.5|8133.3|8139.3|8125.5|67
1661473800000|2022-08-26 00:30:00|8140.8|8130.8|8141|8131|8142|8132|8140|8130|65
1661474100000|2022-08-26 00:35:00|8140.8|8130.8|8138.5|8128.5|8141.3|8131.3|8137.8|8127.8|71
1661474400000|2022-08-26 00:40:00|8138.8|8128.8|8142|8132|8144.3|8134.3|8138.5|8128.5|113
1661474700000|2022-08-26 00:45:00|8141.8|8131.8|8141.5|8131.5|8143.8|8133.8|8138.8|8128.8|97
1661475000000|2022-08-26 00:50:00|8141.3|8131.3|8134.3|8124.3|8141.8|8131.8|8132.3|8122.3|55
1661475300000|2022-08-26 00:55:00|8134.5|8124.5|8140.3|8130.3|8141.3|8131.3|8132.8|8122.8|69
1661475600000|2022-08-26 01:00:00|8140.5|8130.5|8144.6|8134.6|8152.1|8142.1|8137.4|8127.4|370
1661475900000|2022-08-26 01:05:00|8144.5|8134.5|8158.5|8148.5|8159|8149|8141.9|8131.9|302
1661476200000|2022-08-26 01:10:00|8158.3|8148.3|8162|8152|8171.1|8161.1|8153.9|8143.9|345
1661476500000|2022-08-26 01:15:00|8162.3|8152.3|8164.8|8154.8|8174.1|8164.1|8162|8152|301
1661476800000|2022-08-26 01:20:00|8164.5|8154.5|8176.8|8166.8|8183|8173|8163.8|8153.8|342
1661477100000|2022-08-26 01:25:00|8177|8167|8179.8|8169.8|8183.3|8173.3|8177|8167|225
1661477400000|2022-08-26 01:30:00|8180|8170|8173|8163|8184.3|8174.3|8173|8163|331
1661477700000|2022-08-26 01:35:00|8171.8|8161.8|8170|8160|8177.5|8167.5|8167.8|8157.8|332
1661478000000|2022-08-26 01:40:00|8170.3|8160.3|8166.5|8156.5|8175.5|8165.5|8166|8155|284
1661478300000|2022-08-26 01:45:00|8166.3|8156.3|8175.3|8165.3|8179.8|8169.8|8166.3|8156.3|266
1661478600000|2022-08-26 01:50:00|8175|8165|8178.3|8168.3|8178.5|8168.5|8166.3|8156.3|357
1661478900000|2022-08-26 01:55:00|8178.5|8168.5|8184.5|8174.5|8187.8|8177.8|8177.5|8167.5|253
1661479200000|2022-08-26 02:00:00|8185.5|8175.5|8176.8|8166.8|8185.8|8175.8|8175.5|8165.5|332
1661479500000|2022-08-26 02:05:00|8176.3|8166.3|8181|8171|8181.8|8171.8|8176|8166|323
1661479800000|2022-08-26 02:10:00|8181.3|8171.3|8185.8|8175.8|8187|8177|8179.3|8169.3|287
1661480100000|2022-08-26 02:15:00|8186|8176|8187.8|8177.8|8191.3|8179.5|8185.4|8170.8|178
1661480400000|2022-08-26 02:20:00|8187.5|8177.5|8189.8|8179.8|8191.5|8181.5|8185.8|8175.8|102
1661480700000|2022-08-26 02:25:00|8189.5|8179.5|8188.8|8178.8|8191.5|8181.3|8185.3|8171.5|140
1661481000000|2022-08-26 02:30:00|8188.3|8178.3|8182|8172|8191.8|8181.8|8180.4|8170.4|381
1661481300000|2022-08-26 02:35:00|8181.8|8171.8|8182.3|8172.3|8186.3|8176.3|8179|8169|233
1661481600000|2022-08-26 02:40:00|8182.5|8172.5|8184.3|8174.3|8185.3|8175.3|8178.5|8168.5|163
1661481900000|2022-08-26 02:45:00|8183.5|8173.5|8174|8164|8184.3|8174.3|8169.5|8159.5|162
1661482200000|2022-08-26 02:50:00|8174.3|8164.3|8167.8|8157.8|8177|8166|8166.3|8156.3|283
1661482500000|2022-08-26 02:55:00|8168|8158|8165|8155|8170.3|8160.3|8163|8153|262
1661482800000|2022-08-26 03:00:00|8164.8|8154.8|8160.8|8150.8|8170.8|8160.8|8159.8|8149.8|253
1661483100000|2022-08-26 03:05:00|8159.8|8149.8|8160.5|8150.5|8163.5|8153.5|8154.8|8144.8|266
1661483400000|2022-08-26 03:10:00|8160.8|8150.8|8169|8159|8170|8160|8158.5|8148.5|271
1661483700000|2022-08-26 03:15:00|8168.5|8158.5|8166.5|8156.5|8171.3|8161|8162.8|8151.3|194
1661484000000|2022-08-26 03:20:00|8166.8|8156.8|8175.8|8165.8|8177|8167|8165.4|8151.6|236
1661484300000|2022-08-26 03:25:00|8176|8166|8177.5|8167.5|8183.5|8173.5|8174.8|8164.8|202
1661484600000|2022-08-26 03:30:00|8177.8|8167.8|8174|8164|8177.8|8167.8|8172|8162|100
1661484900000|2022-08-26 03:35:00|8174.5|8164.5|8174.8|8164.8|8176.3|8166.3|8173|8163|85
1661485200000|2022-08-26 03:40:00|8175|8165|8176.3|8166.3|8176.8|8166.8|8174.3|8164.3|97
1661485500000|2022-08-26 03:45:00|8176.5|8166.5|8179|8169|8179.5|8169.5|8176.3|8166.3|68
1661485800000|2022-08-26 03:50:00|8179.3|8169.3|8176.8|8166.8|8182|8172|8175.8|8165.8|51
1661486100000|2022-08-26 03:55:00|8177|8167|8176.3|8166.3|8177.8|8167.8|8175.8|8165.8|57
1661486400000|2022-08-26 04:00:00|8176|8166|8175.5|8165.5|8176.8|8166.8|8174.5|8164.5|72
1661486700000|2022-08-26 04:05:00|8175.8|8165.8|8173.3|8163.3|8176.8|8166.8|8173.3|8163.3|79
1661487000000|2022-08-26 04:10:00|8173.5|8163.5|8176.8|8166.8|8177.8|8167.8|8173.3|8163.3|32
1661487300000|2022-08-26 04:15:00|8177|8167|8171.8|8161.8|8177|8167|8171|8161|69
1661487600000|2022-08-26 04:20:00|8172.8|8162.8|8175.8|8165.8|8176.3|8166.3|8172.3|8162.3|39
1661487900000|2022-08-26 04:25:00|8176.3|8166.3|8177.5|8167.5|8178.3|8168.3|8176.3|8166.3|29
1661488200000|2022-08-26 04:30:00|8177.3|8167.3|8181|8171|8181.3|8171.3|8176.5|8166.5|32
1661488500000|2022-08-26 04:35:00|8181.5|8171.5|8181.3|8171.3|8183.3|8173.3|8181|8171|44
1661488800000|2022-08-26 04:40:00|8181|8171|8182|8172|8183.5|8173.5|8180.5|8170.5|47
1661489100000|2022-08-26 04:45:00|8181.8|8171.8|8183|8173|8184.3|8174.3|8181.8|8171.8|30
1661489400000|2022-08-26 04:50:00|8183.3|8173.3|8180|8170|8183.8|8173.8|8179.5|8169.5|39
1661489700000|2022-08-26 04:55:00|8179.8|8169.8|8175|8165|8179.8|8169.8|8174.3|8164.3|58
1661490000000|2022-08-26 05:00:00|8175.5|8165.5|8171.5|8161.5|8176.5|8166.5|8171.5|8161.5|114
1661490300000|2022-08-26 05:05:00|8171.3|8161.3|8171.5|8161.5|8175.8|8165.8|8171.3|8161.3|143
1661490600000|2022-08-26 05:10:00|8171.3|8161.3|8169|8159|8173.3|8163.3|8167.5|8157.5|248
1661490900000|2022-08-26 05:15:00|8168.5|8158.5|8167.3|8157.3|8169|8159|8166|8156|179
1661491200000|2022-08-26 05:20:00|8167|8157|8170.8|8160.8|8173|8163|8167|8157|131
1661491500000|2022-08-26 05:25:00|8171|8161|8174.5|8164.5|8175.3|8165.3|8170.8|8160.8|138
1661491800000|2022-08-26 05:30:00|8174.3|8164.3|8164.5|8154.5|8174.3|8164.3|8161.5|8151.5|270
1661492100000|2022-08-26 05:35:00|8164.8|8154.8|8167|8157|8172.5|8162.5|8161.3|8151.3|198
1661492400000|2022-08-26 05:40:00|8166.8|8156.8|8171.8|8161.8|8176.1|8163.5|8166.3|8156.1|199
1661492700000|2022-08-26 05:45:00|8171.5|8161.5|8171.3|8161.3|8174|8164|8165.8|8155.8|242
1661493000000|2022-08-26 05:50:00|8170.8|8160.8|8164.8|8154.8|8171.8|8161.8|8164.8|8154.8|211
1661493300000|2022-08-26 05:55:00|8165|8155|8173.5|8163.5|8174.6|8164|8162.5|8152.5|184
1661493600000|2022-08-26 06:00:00|8173|8163|8172.3|8162.3|8174.3|8164.3|8169.5|8159.5|270
1661493900000|2022-08-26 06:05:00|8172|8162|8171.8|8161.8|8178|8166|8165|8155|249
1661494200000|2022-08-26 06:10:00|8172|8162|8176|8166|8181.5|8171.5|8171.3|8161.3|272
1661494500000|2022-08-26 06:15:00|8176.5|8166.5|8178.5|8168.5|8180.3|8170.3|8174.8|8164.8|230
1661494800000|2022-08-26 06:20:00|8179|8169|8177.5|8167.5|8181.5|8171.5|8172.5|8162.5|196
1661495100000|2022-08-26 06:25:00|8177.8|8167.8|8171.8|8161.8|8179.5|8169.5|8167.3|8152.8|242
1661495400000|2022-08-26 06:30:00|8172|8162|8175.3|8165.3|8177.3|8167.3|8168.8|8158.8|231
1661495700000|2022-08-26 06:35:00|8175.5|8165.5|8170.5|8160.5|8179.3|8169.3|8169.8|8159.8|166
1661496000000|2022-08-26 06:40:00|8170.8|8160.8|8177|8167|8178.3|8168.3|8170.5|8160.5|171
1661496300000|2022-08-26 06:45:00|8176.8|8166.8|8186.5|8176.5|8186.8|8176.8|8176.5|8166.5|285
1661496600000|2022-08-26 06:50:00|8186.8|8176.8|8188.5|8178.5|8188.5|8178.5|8174.5|8164.5|355
1661496900000|2022-08-26 06:55:00|8188.3|8178.3|8199.3|8189.3|8199.3|8189.3|8185.4|8175.4|294
1661497200000|2022-08-26 07:00:00|8199.5|8189.5|8190.4|8180.4|8202.3|8192.3|8185.5|8175.5|267
1661497500000|2022-08-26 07:05:00|8190.1|8180.1|8201.9|8191.9|8202.6|8192.6|8190.1|8180.1|234
1661497800000|2022-08-26 07:10:00|8202.1|8192.1|8198.4|8188.4|8202.1|8192.1|8197.6|8187.6|253
1661498100000|2022-08-26 07:15:00|8198.9|8188.9|8194.9|8184.9|8200.4|8190.4|8194.6|8184.6|190
1661498400000|2022-08-26 07:20:00|8195.1|8185.1|8190.4|8180.4|8196.9|8186.9|8188.4|8178.4|203
1661498700000|2022-08-26 07:25:00|8189.6|8179.6|8196.6|8186.6|8197.1|8187.1|8189.4|8179.4|238
1661499000000|2022-08-26 07:30:00|8196.4|8186.4|8190.6|8180.6|8197.4|8187.4|8185.4|8175.4|203
1661499300000|2022-08-26 07:35:00|8190.4|8180.4|8189.6|8179.6|8191.4|8181.4|8185.4|8175.4|213
1661499600000|2022-08-26 07:40:00|8189.4|8179.4|8185.4|8175.4|8191.4|8181.4|8179.4|8169.4|214
1661499900000|2022-08-26 07:45:00|8184.9|8174.9|8192.1|8182.1|8192.1|8182.1|8184.6|8174.6|195
1661500200000|2022-08-26 07:50:00|8192.4|8182.4|8193.4|8183.4|8193.6|8183.6|8189.6|8179.6|220
1661500500000|2022-08-26 07:55:00|8193.1|8183.1|8192.9|8182.9|8197.6|8187.6|8192.4|8182.4|221
1661500800000|2022-08-26 08:00:00|8192.6|8182.6|8183.9|8173.9|8198.9|8188.9|8182.4|8172.4|310
1661501100000|2022-08-26 08:05:00|8183.6|8173.6|8172.9|8162.9|8187.6|8177.6|8171.1|8161.1|240
1661501400000|2022-08-26 08:10:00|8172.1|8162.1|8172.4|8162.4|8172.6|8162.6|8165.1|8155.1|191
1661501700000|2022-08-26 08:15:00|8172.6|8162.6|8179.9|8169.9|8182.6|8170.9|8172.1|8162.1|213
1661502000000|2022-08-26 08:20:00|8180.1|8170.1|8178.6|8168.6|8183.9|8173.9|8174.4|8164.4|182
1661502300000|2022-08-26 08:25:00|8179.1|8169.1|8174.4|8164.4|8179.1|8169.1|8166.9|8156.9|235
1661502600000|2022-08-26 08:30:00|8174.6|8164.6|8183.9|8173.9|8185.1|8175.1|8169.9|8159.9|286
1661502900000|2022-08-26 08:35:00|8184.1|8174.1|8183.4|8173.4|8187.9|8177.9|8180.4|8170.4|254
1661503200000|2022-08-26 08:40:00|8183.1|8173.1|8186.6|8176.6|8186.6|8176.6|8179.6|8169.6|201
1661503500000|2022-08-26 08:45:00|8186.9|8176.9|8196.6|8186.6|8197.6|8187.6|8185.4|8175.4|139
1661503800000|2022-08-26 08:50:00|8196.4|8186.4|8195.1|8185.1|8197.1|8187.1|8193.9|8183.9|146
1661504100000|2022-08-26 08:55:00|8195.6|8185.6|8193.6|8183.6|8195.6|8185.6|8189.6|8179.6|191
1661504400000|2022-08-26 09:00:00|8193.9|8183.9|8196.1|8186.1|8198.4|8188.4|8193.6|8183.6|196
1661504700000|2022-08-26 09:05:00|8196.4|8186.4|8199.6|8189.6|8202.6|8192.6|8195.6|8185.6|177
1661505000000|2022-08-26 09:10:00|8199.4|8189.4|8198.9|8188.9|8202.4|8192.4|8196.4|8186.4|202
1661505300000|2022-08-26 09:15:00|8198.6|8188.6|8201.4|8191.4|8202.6|8192.6|8198.1|8188.1|206
1661505600000|2022-08-26 09:20:00|8201.6|8191.6|8233.8|8223.8|8243.1|8223.8|8199.4|8189.4|260
1661505900000|2022-08-26 09:25:00|8234|8224|8240.4|8230.4|8243.4|8233.4|8230.9|8220.9|310
1661506200000|2022-08-26 09:30:00|8241.1|8231.1|8235.1|8225.1|8241.9|8231.9|8230.9|8220.9|227
1661506500000|2022-08-26 09:35:00|8235.4|8225.4|8241.1|8231.1|8241.6|8231.6|8233.6|8223.6|183
1661506800000|2022-08-26 09:40:00|8240.9|8230.9|8252.1|8242.1|8255.6|8245.6|8239.6|8229.6|226
1661507100000|2022-08-26 09:45:00|8251.9|8241.9|8245.1|8235.1|8253.4|8243.4|8243.4|8233.4|187
1661507400000|2022-08-26 09:50:00|8245.4|8235.4|8250.1|8240.1|8250.6|8240.6|8241.4|8231.4|175
1661507700000|2022-08-26 09:55:00|8249.9|8239.9|8254.9|8244.9|8255.4|8245.4|8248.9|8238.9|236
1661508000000|2022-08-26 10:00:00|8255.1|8245.1|8293.6|8283.6|8302|8292|8253.6|8243.6|315
1661508300000|2022-08-26 10:05:00|8293.5|8283.5|8276.9|8266.9|8293.6|8283.6|8273.4|8263.4|272
1661508600000|2022-08-26 10:10:00|8277.1|8267.1|8278.6|8268.6|8279.1|8269.1|8264.6|8254.6|262
1661508900000|2022-08-26 10:15:00|8277.6|8267.6|8285.9|8275.9|8290.6|8280.6|8277.4|8267.4|220
1661509200000|2022-08-26 10:20:00|8286.1|8276.1|8302.6|8292.6|8303.1|8293.1|8286.1|8276.1|208
1661509500000|2022-08-26 10:25:00|8302.9|8292.9|8291.1|8281.1|8303.4|8293.4|8290.6|8280.6|284
1661509800000|2022-08-26 10:30:00|8290.9|8280.9|8291.1|8281.1|8292.1|8282.1|8284.1|8274.1|286
1661510100000|2022-08-26 10:35:00|8291.4|8281.4|8292.1|8282.1|8293.6|8283.6|8286.9|8276.9|282
1661510400000|2022-08-26 10:40:00|8291.6|8281.6|8291.4|8281.4|8294.6|8284.6|8289.4|8279.4|236
1661510700000|2022-08-26 10:45:00|8291.1|8281.1|8287.6|8277.6|8294.4|8284.4|8285.1|8275.1|229
1661511000000|2022-08-26 10:50:00|8287.9|8277.9|8289.4|8279.4|8290.6|8280.6|8284.1|8274.1|189
1661511300000|2022-08-26 10:55:00|8290.1|8280.1|8288.4|8278.4|8293.9|8283.9|8285.6|8275.6|201
1661511600000|2022-08-26 11:00:00|8288.6|8278.6|8279.4|8269.4|8292.6|8282.6|8277.9|8267.9|315
1661511900000|2022-08-26 11:05:00|8279.6|8269.6|8283.9|8273.9|8286.6|8276.6|8277.6|8267.6|222
1661512200000|2022-08-26 11:10:00|8282.9|8272.9|8280.1|8270.1|8285.4|8275.4|8278.4|8268.4|146
1661512500000|2022-08-26 11:15:00|8280.4|8270.4|8282.6|8272.6|8283.9|8273.9|8278.1|8268.1|165
1661512800000|2022-08-26 11:20:00|8282.9|8272.9|8284.6|8274.6|8286.1|8276.1|8279.1|8269.1|197
1661513100000|2022-08-26 11:25:00|8284.4|8274.4|8276.9|8266.9|8284.4|8274.4|8276.9|8266.9|173
1661513400000|2022-08-26 11:30:00|8277.1|8267.1|8286.4|8276.4|8288.9|8278.9|8273.6|8263.6|291
1661513700000|2022-08-26 11:35:00|8286.1|8276.1|8286.9|8276.9|8289.1|8279.1|8283.6|8273.6|244
1661514000000|2022-08-26 11:40:00|8287.1|8277.1|8280.9|8270.9|8287.1|8277.1|8280.6|8270.6|160
1661514300000|2022-08-26 11:45:00|8281.1|8271.1|8281.1|8271.1|8283.6|8273.6|8278.6|8268.6|205
1661514600000|2022-08-26 11:50:00|8281.9|8271.9|8285.4|8275.4|8285.4|8275.4|8278.1|8268.1|155
1661514900000|2022-08-26 11:55:00|8285.9|8275.9|8283.9|8273.9|8286.9|8276.9|8280.9|8270.9|281
1661515200000|2022-08-26 12:00:00|8283.6|8273.6|8285.4|8275.4|8291.9|8281.9|8281.4|8271.4|306
1661515500000|2022-08-26 12:05:00|8285.6|8275.6|8291.1|8281.1|8294.6|8284.6|8285.6|8275.6|237
1661515800000|2022-08-26 12:10:00|8291.4|8281.4|8302.1|8292.1|8303.1|8293.1|8291.1|8281.1|346
1661516100000|2022-08-26 12:15:00|8302.4|8292.4|8296.6|8286.6|8309|8297.4|8293.1|8283.1|291
1661516400000|2022-08-26 12:20:00|8296.4|8286.4|8289.6|8279.6|8299.6|8289.6|8286.1|8276.1|329
1661516700000|2022-08-26 12:25:00|8289.9|8279.9|8283.1|8273.1|8289.9|8279.9|8282.9|8272.9|213
1661517000000|2022-08-26 12:30:00|8283.4|8273.4|8293.1|8283.1|8298.6|8288.6|8279.8|8269.8|653
1661517300000|2022-08-26 12:35:00|8293.4|8283.4|8285.6|8275.6|8293.4|8283.4|8280.9|8270.9|406
1661517600000|2022-08-26 12:40:00|8285.9|8275.9|8275.1|8265.1|8286.1|8276.1|8273.9|8263.9|390
1661517900000|2022-08-26 12:45:00|8275.4|8265.4|8287.9|8277.9|8288.4|8278.4|8275.4|8265.4|341
1661518200000|2022-08-26 12:50:00|8288.9|8278.9|8278.4|8268.4|8290.6|8280.6|8277.6|8267.6|246
1661518500000|2022-08-26 12:55:00|8278.1|8268.1|8279.4|8269.4|8287.4|8277.4|8275.6|8265.6|370
1661518800000|2022-08-26 13:00:00|8278.6|8268.6|8291.4|8281.4|8295.4|8285.4|8268.8|8258.8|536
1661519100000|2022-08-26 13:05:00|8292.9|8282.9|8300.9|8290.9|8302.9|8292.9|8292.9|8282.9|468
1661519400000|2022-08-26 13:10:00|8300.6|8290.6|8317.6|8307.6|8317.6|8307.6|8298.9|8288.9|433
1661519700000|2022-08-26 13:15:00|8317.9|8307.9|8315.1|8305.1|8323.6|8313.6|8309.4|8299.4|502
1661520000000|2022-08-26 13:20:00|8314.9|8304.9|8305.4|8295.4|8314.9|8304.9|8302.6|8292.6|461
1661520300000|2022-08-26 13:25:00|8305.1|8295.1|8307.4|8297.4|8318.1|8306.6|8303.6|8289.1|585
1661520600000|2022-08-26 13:30:00|8306.6|8296.6|8306.1|8296.1|8315.1|8305.1|8303.9|8293.9|564
1661520900000|2022-08-26 13:35:00|8305.9|8295.9|8292.4|8282.4|8306.4|8296.4|8284.4|8274.4|630
1661521200000|2022-08-26 13:40:00|8292.6|8282.6|8267.9|8257.9|8301.9|8291.9|8265.6|8255.6|614
1661521500000|2022-08-26 13:45:00|8268.1|8258.1|8265.4|8255.4|8277.9|8267.9|8261.4|8251.4|584
1661521800000|2022-08-26 13:50:00|8265.6|8255.6|8267.4|8257.4|8270.9|8260.9|8260.1|8250.1|500
1661522100000|2022-08-26 13:55:00|8267.6|8257.6|8265.4|8255.4|8275.1|8265.1|8264|8254|359
1661522400000|2022-08-26 14:00:00|8265.9|8255.9|8223.3|8213.3|8266.6|8256.6|8213.1|8193.1|779
1661522700000|2022-08-26 14:05:00|8222|8212|8287.1|8277.1|8287.9|8277.9|8216.3|8206.3|771
1661523000000|2022-08-26 14:10:00|8286|8276|8284.1|8274.1|8306.5|8286.5|8270|8260|817
1661523300000|2022-08-26 14:15:00|8283.4|8273.4|8279.1|8269.1|8291|8281|8273.6|8263.6|759
1661523600000|2022-08-26 14:20:00|8281.1|8271.1|8251.1|8241.1|8282.6|8272.6|8245.9|8235.9|702
1661523900000|2022-08-26 14:25:00|8250.6|8240.6|8231.1|8221.1|8252.8|8242.8|8228|8218|708
1661524200000|2022-08-26 14:30:00|8230.1|8220.1|8213|8203|8230.1|8220.1|8207|8197|781
1661524500000|2022-08-26 14:35:00|8212.8|8202.8|8175.8|8165.8|8214.1|8204.1|8172.3|8162.3|686
1661524800000|2022-08-26 14:40:00|8175.6|8165.6|8172.1|8162.1|8183.5|8173.5|8155.8|8145.8|719
1661525100000|2022-08-26 14:45:00|8171.9|8161.9|8179.6|8169.6|8185.1|8175.1|8163.9|8153.9|761
1661525400000|2022-08-26 14:50:00|8179.4|8169.4|8180.6|8170.6|8188.1|8178.1|8172.9|8162.9|628
1661525700000|2022-08-26 14:55:00|8179.6|8169.6|8193.1|8183.1|8197.1|8187.1|8170.1|8160.1|543
1661526000000|2022-08-26 15:00:00|8193.4|8183.4|8176.6|8166.6|8193.4|8183.4|8173.4|8163.4|640
1661526300000|2022-08-26 15:05:00|8176.9|8166.9|8170.9|8160.9|8186.4|8176.4|8167.1|8157.1|527
1661526600000|2022-08-26 15:10:00|8170.4|8160.4|8168.4|8158.4|8171.4|8161.4|8154.9|8144.9|564
1661526900000|2022-08-26 15:15:00|8169.1|8159.1|8164.9|8154.9|8169.4|8159.4|8158.1|8148.1|475
1661527200000|2022-08-26 15:20:00|8164.6|8154.6|8166.6|8156.6|8169.4|8159.4|8155.4|8145.4|485
1661527500000|2022-08-26 15:25:00|8166.9|8156.9|8164.4|8154.4|8169.9|8159.9|8159.1|8149.1|442
1661527800000|2022-08-26 15:30:00|8163.6|8153.6|8158.9|8148.9|8167.1|8157.1|8156.6|8146.6|484
1661528100000|2022-08-26 15:35:00|8158.4|8148.4|8167.4|8157.4|8169.6|8159.6|8155.6|8145.6|507
1661528400000|2022-08-26 15:40:00|8167.1|8157.1|8157.9|8147.9|8173.4|8163.4|8155.9|8145.9|429
1661528700000|2022-08-26 15:45:00|8159.6|8149.6|8168.6|8158.6|8173.6|8163.6|8156.4|8146.4|363
1661529000000|2022-08-26 15:50:00|8168.9|8158.9|8174.9|8164.9|8178.6|8168.6|8167.4|8157.4|372
1661529300000|2022-08-26 15:55:00|8174.6|8164.6|8169.4|8159.4|8175.9|8165.9|8164.1|8154.1|390
1661529600000|2022-08-26 16:00:00|8169.9|8159.9|8157.4|8147.4|8170.1|8160.1|8156.9|8146.9|293
1661529900000|2022-08-26 16:05:00|8157.6|8147.6|8163.4|8153.4|8164.6|8154.6|8155.6|8145.6|274
1661530200000|2022-08-26 16:10:00|8163.6|8153.6|8163.9|8153.9|8164.4|8154.4|8159.4|8149.4|391
1661530500000|2022-08-26 16:15:00|8163.4|8153.4|8150.9|8140.9|8163.4|8153.4|8147.6|8137.6|357
1661530800000|2022-08-26 16:20:00|8151.1|8141.1|8146.1|8136.1|8151.9|8141.9|8141.1|8131.1|413
1661531100000|2022-08-26 16:25:00|8145.9|8135.9|8142.1|8132.1|8148.1|8138.1|8141.4|8131.4|324
1661531400000|2022-08-26 16:30:00|8141.6|8131.6|8136.4|8126.4|8142.1|8132.1|8135.4|8125.4|349
1661531700000|2022-08-26 16:35:00|8136.6|8126.6|8144.4|8134.4|8146.1|8136.1|8135.9|8125.9|362
1661532000000|2022-08-26 16:40:00|8144.6|8134.6|8138.9|8128.9|8148.1|8138.1|8136.1|8126.1|349
1661532300000|2022-08-26 16:45:00|8138.6|8128.6|8145.6|8135.6|8145.9|8135.9|8136.1|8126.1|299
1661532600000|2022-08-26 16:50:00|8145.4|8135.4|8142.1|8132.1|8145.9|8135.9|8138.9|8128.9|321
1661532900000|2022-08-26 16:55:00|8142.4|8132.4|8152|8142|8154.6|8144.6|8141.3|8131.3|417
1661533200000|2022-08-26 17:00:00|8151.8|8141.8|8147.6|8137.6|8152.6|8142.6|8145.5|8135.5|296
1661533500000|2022-08-26 17:05:00|8147.8|8137.8|8143.4|8133.4|8148.8|8138.8|8143.4|8133.4|239
1661533800000|2022-08-26 17:10:00|8143.3|8133.3|8144.1|8134.1|8145.8|8135.8|8141.1|8131.1|183
1661534100000|2022-08-26 17:15:00|8144.8|8134.8|8141.9|8131.9|8146.5|8136.5|8140.5|8130.5|242
1661534400000|2022-08-26 17:20:00|8141.6|8131.6|8144.5|8134.5|8144.9|8134.9|8138|8128|277
1661534700000|2022-08-26 17:25:00|8145.1|8135.1|8141.5|8131.5|8146.8|8136.8|8140.8|8130.8|216
1661535000000|2022-08-26 17:30:00|8141.1|8131.1|8143|8133|8143.3|8133.3|8138|8128|232
1661535300000|2022-08-26 17:35:00|8142|8132|8143.6|8133.6|8144.8|8134.8|8139.8|8129.8|233
1661535600000|2022-08-26 17:40:00|8143.4|8133.4|8143.1|8133.1|8143.8|8133.8|8139.6|8129.6|200
1661535900000|2022-08-26 17:45:00|8142.9|8132.9|8143.4|8133.4|8145.3|8135.3|8141.4|8131.4|161
1661536200000|2022-08-26 17:50:00|8143.1|8133.1|8136.4|8126.4|8143.4|8133.4|8135.9|8125.9|199
1661536500000|2022-08-26 17:55:00|8135.9|8125.9|8143.4|8121.4|8144.5|8127|8135.9|8120.9|12
1661817600000|2022-08-30 00:00:00|7996.4|7976.4|7979.9|7959.9|7996.4|7981.1|7970.9|7955.9|151
1661817900000|2022-08-30 00:05:00|7980.1|7960.1|7987.4|7977.4|7988|7978|7972.5|7959.3|179
1661818200000|2022-08-30 00:10:00|7987.8|7977.8|7980|7970|7993.1|7980.3|7977.5|7962.5|167
1661818500000|2022-08-30 00:15:00|7980.3|7970.3|7981.8|7971.8|7990.4|7979.3|7977.8|7967.8|198
1661818800000|2022-08-30 00:20:00|7982|7972|7978.3|7968.3|7983.5|7973.5|7976.5|7962.5|240
1661819100000|2022-08-30 00:25:00|7978|7968|7977.3|7967.3|7983|7968.5|7972|7960.1|126
1661819400000|2022-08-30 00:30:00|7976.5|7966.5|7974.3|7964.3|7982.8|7972.8|7968.3|7957.5|158
1661819700000|2022-08-30 00:35:00|7973.8|7963.8|7974|7964|7978.6|7966.5|7969.5|7958.6|204
1661820000000|2022-08-30 00:40:00|7974.3|7964.3|7979.8|7969.8|7982.8|7972.8|7972|7962|129
1661820300000|2022-08-30 00:45:00|7979.5|7969.5|7987|7977|7994.3|7984.3|7978.3|7968.3|171
1661820600000|2022-08-30 00:50:00|7986.8|7976.8|7987|7977|7993|7980.5|7984.5|7973|154
1661820900000|2022-08-30 00:55:00|7987.8|7977.8|7989.3|7979.3|7994|7984|7986|7976|192
1661821200000|2022-08-30 01:00:00|7989|7979|7985.5|7975.5|7994.8|7983.3|7979|7969|470
1661821500000|2022-08-30 01:05:00|7985.8|7975.8|7998.5|7988.5|8002.8|7989.8|7982.3|7972.3|397
1661821800000|2022-08-30 01:10:00|7998.3|7988.3|7985.8|7975.8|7998.5|7988.5|7975.8|7961.3|437
1661822100000|2022-08-30 01:15:00|7985.5|7975.5|7996.8|7986.8|7998.8|7988.8|7981.3|7971.3|471
1661822400000|2022-08-30 01:20:00|7997.3|7987.3|7997.3|7987.3|8005.3|7995.3|7994.8|7984.8|467
1661822700000|2022-08-30 01:25:00|7996.3|7986.3|7993.8|7983.8|7998.3|7987.3|7986|7971.6|287
1661823000000|2022-08-30 01:30:00|7994.5|7984.5|7984|7974|7995.3|7985.3|7984|7973.3|332
1661823300000|2022-08-30 01:35:00|7983.8|7973.8|7973.3|7963.3|7986|7976|7970.3|7958.1|385
1661823600000|2022-08-30 01:40:00|7973.5|7963.5|7954.8|7944.8|7976.8|7966.8|7952.8|7938|448
1661823900000|2022-08-30 01:45:00|7954|7944|7950.3|7940.3|7959.9|7946.3|7948.8|7938.8|496
1661824200000|2022-08-30 01:50:00|7950.5|7940.5|7946|7936|7950.8|7940.8|7940.3|7930.3|498
1661824500000|2022-08-30 01:55:00|7945.8|7935.8|7944.5|7934.5|7948|7938|7937|7927|398
1661824800000|2022-08-30 02:00:00|7944.8|7934.8|7935|7925|7946.3|7936.3|7933.5|7923.5|434
1661825100000|2022-08-30 02:05:00|7935.5|7925.5|7943|7933|7948|7938|7934.3|7924.3|393
1661825400000|2022-08-30 02:10:00|7942.8|7932.8|7943.8|7933.8|7947.8|7937.8|7938.8|7928.8|357
1661825700000|2022-08-30 02:15:00|7943.5|7933.5|7937.8|7927.8|7943.5|7933.5|7932.5|7919.8|256
1661826000000|2022-08-30 02:20:00|7938|7928|7936|7926|7938.8|7928.8|7930.8|7920.8|242
1661826300000|2022-08-30 02:25:00|7935.8|7925.8|7943|7933|7943.8|7933.8|7935|7925|221
1661826600000|2022-08-30 02:30:00|7942.8|7932.8|7940|7930|7949.1|7936|7937.5|7927.5|313
1661826900000|2022-08-30 02:35:00|7940.3|7930.3|7933.8|7923.8|7943.5|7933.5|7932.8|7922.8|321
1661827200000|2022-08-30 02:40:00|7934.3|7924.3|7938|7928|7942.5|7929|7933|7921.8|274
1661827500000|2022-08-30 02:45:00|7937.8|7927.8|7949.5|7939.5|7950.5|7940.5|7936.3|7926.3|425
1661827800000|2022-08-30 02:50:00|7949.8|7939.8|7939.5|7929.5|7952.5|7941|7939.3|7929.3|295
1661828100000|2022-08-30 02:55:00|7939.3|7929.3|7933|7923|7940.8|7930.8|7932|7918.1|290
1661828400000|2022-08-30 03:00:00|7932.5|7922.5|7936.8|7926.8|7941.4|7930.3|7929|7916.6|368
1661828700000|2022-08-30 03:05:00|7937|7927|7932.8|7922.8|7937.8|7927.8|7930.5|7920.5|232
1661829000000|2022-08-30 03:10:00|7933|7923|7932.5|7922.5|7937.3|7927.3|7927.3|7917.3|323
1661829300000|2022-08-30 03:15:00|7933|7923|7926|7916|7935.4|7923|7922.3|7912.3|254
1661829600000|2022-08-30 03:20:00|7925.8|7915.8|7935.5|7925.5|7936.8|7926.8|7925.8|7915.8|264
1661829900000|2022-08-30 03:25:00|7935.3|7925.3|7931.3|7921.3|7939.4|7925.8|7930.5|7917.6|298
1661830200000|2022-08-30 03:30:00|7931|7921|7943.8|7933.8|7949.8|7936.5|7930.3|7920.3|215
1661830500000|2022-08-30 03:35:00|7944|7934|7934.8|7924.8|7944.3|7934.3|7933.3|7923.3|139
1661830800000|2022-08-30 03:40:00|7934.5|7924.5|7940.5|7930.5|7940.8|7930.8|7933.8|7920|171
1661831100000|2022-08-30 03:45:00|7940|7930|7939.8|7929.8|7943.3|7932.3|7937.3|7923.3|117
1661831400000|2022-08-30 03:50:00|7939.5|7929.5|7937.5|7927.5|7944.3|7934.3|7937|7924.3|200
1661831700000|2022-08-30 03:55:00|7937.8|7927.8|7937.3|7927.3|7939.3|7929.3|7933.8|7923.8|119
1661832000000|2022-08-30 04:00:00|7937|7927|7937.5|7927.5|7939|7927.8|7931|7917.8|117
1661832300000|2022-08-30 04:05:00|7937.8|7927.8|7934.3|7924.3|7938|7928|7933.8|7923.8|93
1661832600000|2022-08-30 04:10:00|7934.5|7924.5|7934.5|7924.5|7940.1|7926.5|7932.8|7920.1|75
1661832900000|2022-08-30 04:15:00|7934.3|7924.3|7942.8|7932.8|7943.3|7933.3|7933|7920|115
1661833200000|2022-08-30 04:20:00|7943|7933|7951.3|7941.3|7958.3|7948.3|7943|7932.1|147
1661833500000|2022-08-30 04:25:00|7951|7941|7952.3|7942.3|7956|7942.8|7947.5|7934|142
1661833800000|2022-08-30 04:30:00|7952.5|7942.5|7961.5|7951.5|7962|7952|7951.3|7940.3|144
1661834100000|2022-08-30 04:35:00|7961.3|7951.3|7963.8|7953.8|7966.5|7956.5|7959.5|7949.5|142
1661834400000|2022-08-30 04:40:00|7964|7954|7958|7948|7965.8|7955.8|7954.8|7940.1|105
1661834700000|2022-08-30 04:45:00|7957.8|7947.8|7957.5|7947.5|7961.5|7951.5|7954|7944|164
1661835000000|2022-08-30 04:50:00|7957.8|7947.8|7944.3|7934.3|7958|7948|7944.3|7934.3|130
1661835300000|2022-08-30 04:55:00|7944.5|7934.5|7945.3|7935.3|7947.5|7937.5|7939|7929|120
1661835600000|2022-08-30 05:00:00|7945|7935|7934.5|7924.5|7945|7935|7933.8|7923.8|105
1661835900000|2022-08-30 05:05:00|7934.3|7924.3|7930.5|7920.5|7937.8|7924.3|7929.5|7916.8|96
1661836200000|2022-08-30 05:10:00|7930.8|7920.8|7934.5|7924.5|7936.5|7926.5|7929|7919|118
1661836500000|2022-08-30 05:15:00|7934.8|7924.8|7933.6|7923.6|7934.8|7924.8|7927.8|7917.8|175
1661836800000|2022-08-30 05:20:00|7932.8|7922.8|7935.8|7925.8|7941.6|7927.8|7931|7921|143
1661837100000|2022-08-30 05:25:00|7935.5|7925.5|7931.8|7921.8|7935.5|7925.5|7928.3|7918.3|168
1661837400000|2022-08-30 05:30:00|7932.3|7922.3|7922.3|7912.3|7932.3|7922.3|7921.3|7911.3|324
1661837700000|2022-08-30 05:35:00|7923|7913|7932.5|7922.5|7939.1|7923.3|7922.5|7912.5|331
1661838000000|2022-08-30 05:40:00|7932.3|7922.3|7930.8|7920.8|7935.5|7925.5|7926.5|7916.5|221
1661838300000|2022-08-30 05:45:00|7931.8|7921.8|7919|7909|7932|7922|7918.5|7908.5|210
1661838600000|2022-08-30 05:50:00|7919.3|7909.3|7923.5|7913.5|7924.3|7914.3|7917.5|7907.5|199
1661838900000|2022-08-30 05:55:00|7923.3|7913.3|7928.8|7918.8|7934.5|7922.5|7921.5|7911.5|287
1661839200000|2022-08-30 06:00:00|7928.5|7918.5|7927|7917|7931.8|7921.8|7925.5|7915.5|258
1661839500000|2022-08-30 06:05:00|7926.8|7916.8|7926|7916|7929.8|7919.8|7920.5|7910.5|228
1661839800000|2022-08-30 06:10:00|7925.8|7915.8|7928.5|7918.5|7937.8|7927.8|7924.8|7914.8|278
1661840100000|2022-08-30 06:15:00|7928.3|7918.3|7931.5|7921.5|7934.5|7924.5|7927.3|7917.3|264
1661840400000|2022-08-30 06:20:00|7931.8|7921.8|7934.8|7924.8|7939.3|7925.8|7928.5|7918.5|157
1661840700000|2022-08-30 06:25:00|7934.5|7924.5|7930.3|7920.3|7934.5|7924.5|7925.5|7915.5|203
1661841000000|2022-08-30 06:30:00|7930.5|7920.5|7933.3|7923.3|7938|7926.5|7930|7918|348
1661841300000|2022-08-30 06:35:00|7933.8|7923.8|7923.3|7913.3|7935.5|7925.5|7919.5|7909.5|329
1661841600000|2022-08-30 06:40:00|7923.8|7913.8|7936|7926|7936.9|7926.3|7920.5|7910.5|348
1661841900000|2022-08-30 06:45:00|7935.8|7925.8|7947|7937|7949.3|7939.3|7933.3|7923.3|355
1661842200000|2022-08-30 06:50:00|7947.5|7937.5|7944|7934|7950.5|7940.5|7939.5|7929.5|265
1661842500000|2022-08-30 06:55:00|7946.5|7936.5|7951.1|7941.1|7953.1|7943.1|7943.6|7933.6|371
1661842800000|2022-08-30 07:00:00|7949.8|7939.8|7948.1|7938.1|7953.1|7943.1|7936.4|7926.4|382
1661843100000|2022-08-30 07:05:00|7948.4|7938.4|7936.6|7926.6|7953.9|7943.9|7927.4|7917.4|350
1661843400000|2022-08-30 07:10:00|7936.9|7926.9|7932.6|7922.6|7943.6|7933.6|7927.4|7917.4|243
1661843700000|2022-08-30 07:15:00|7932.1|7922.1|7933.6|7923.6|7937.9|7927.9|7927.4|7917.4|287
1661844000000|2022-08-30 07:20:00|7933.9|7923.9|7929.9|7919.9|7953.6|7943.6|7929.1|7919.1|284
1661844300000|2022-08-30 07:25:00|7929.1|7919.1|7932.4|7922.4|7932.6|7922.6|7918.1|7908.1|169
1661844600000|2022-08-30 07:30:00|7932.6|7922.6|7943.6|7933.6|7944.1|7934.1|7925.6|7915.6|230
1661844900000|2022-08-30 07:35:00|7943.9|7933.9|7960.4|7950.4|7961.1|7951.1|7933.1|7923.1|246
1661845200000|2022-08-30 07:40:00|7960.6|7950.6|7960.4|7950.4|7964.1|7954.1|7955.4|7945.4|242
1661845500000|2022-08-30 07:45:00|7960.6|7950.6|7955.6|7945.6|7961.1|7951.1|7953.1|7943.1|232
1661845800000|2022-08-30 07:50:00|7955.4|7945.4|7947.4|7937.4|7956.9|7946.9|7941.4|7931.4|268
1661846100000|2022-08-30 07:55:00|7947.1|7937.1|7936.4|7926.4|7948.1|7938.1|7935.6|7925.6|280
1661846400000|2022-08-30 08:00:00|7936.1|7926.1|7959.6|7949.6|7959.6|7949.6|7936.1|7926.1|278
1661846700000|2022-08-30 08:05:00|7959.4|7949.4|7967.4|7957.4|7970.1|7960.1|7956.9|7946.9|250
1661847000000|2022-08-30 08:10:00|7967.1|7957.1|7955.9|7945.9|7969.1|7959.1|7953.9|7943.9|190
1661847300000|2022-08-30 08:15:00|7956.4|7946.4|7956.9|7946.9|7964.4|7954.4|7951.9|7941.9|250
1661847600000|2022-08-30 08:20:00|7957.1|7947.1|7939.6|7929.6|7957.1|7947.1|7938.1|7928.1|204
1661847900000|2022-08-30 08:25:00|7939.4|7929.4|7952.4|7942.4|7955.1|7945.1|7939.1|7929.1|233
1661848200000|2022-08-30 08:30:00|7952.1|7942.1|7944.9|7934.9|7956.9|7946.9|7944.9|7934.9|218
1661848500000|2022-08-30 08:35:00|7945.6|7935.6|7945.1|7935.1|7946.6|7936.6|7936.1|7926.1|186
1661848800000|2022-08-30 08:40:00|7944.6|7934.6|7933.5|7923.5|7944.6|7934.6|7930.4|7920.4|157
1661849100000|2022-08-30 08:45:00|7933.4|7923.4|7928.4|7918.4|7935.4|7925.4|7926.6|7916.6|194
1661849400000|2022-08-30 08:50:00|7927.9|7917.9|7931.1|7921.1|7931.6|7921.6|7923.9|7913.9|259
1661849700000|2022-08-30 08:55:00|7930.9|7920.9|7927.6|7917.6|7935.1|7925.1|7926.6|7916.6|210
1661850000000|2022-08-30 09:00:00|7928.1|7918.1|7928.1|7918.1|7941.1|7931.1|7928.1|7918.1|251
1661850300000|2022-08-30 09:05:00|7928.4|7918.4|7909.1|7899.1|7928.4|7918.4|7905.6|7895.6|252
1661850600000|2022-08-30 09:10:00|7909.4|7899.4|7902.4|7892.4|7910.6|7900.6|7901.9|7891.9|264
1661850900000|2022-08-30 09:15:00|7902.1|7892.1|7898.6|7888.6|7902.6|7892.6|7893.9|7883.9|249
1661851200000|2022-08-30 09:20:00|7898.9|7888.9|7895.4|7885.4|7902.1|7892.1|7894.9|7884.9|327
1661851500000|2022-08-30 09:25:00|7895.1|7885.1|7894.1|7884.1|7898.1|7888.1|7892.9|7882.9|280
1661851800000|2022-08-30 09:30:00|7893.9|7883.9|7906.4|7896.4|7906.9|7896.9|7891.6|7881.6|272
1661852100000|2022-08-30 09:35:00|7906.9|7896.9|7916.4|7906.4|7919.1|7909.1|7902.1|7892.1|206
1661852400000|2022-08-30 09:40:00|7916.6|7906.6|7903.1|7893.1|7917.4|7907.4|7903.1|7893.1|220
1661852700000|2022-08-30 09:45:00|7903.4|7893.4|7902.1|7892.1|7909.6|7899.6|7900.1|7890.1|212
1661853000000|2022-08-30 09:50:00|7902.4|7892.4|7902.1|7892.1|7906.9|7896.9|7897.9|7887.9|204
1661853300000|2022-08-30 09:55:00|7901.9|7891.9|7896.6|7886.6|7901.9|7891.9|7896.1|7886.1|154
1661853600000|2022-08-30 10:00:00|7896.4|7886.4|7892.1|7882.1|7896.9|7886.9|7890.9|7880.9|158
1661853900000|2022-08-30 10:05:00|7892.4|7882.4|7901.1|7891.1|7904.4|7894.4|7879.4|7869.4|211
1661854200000|2022-08-30 10:10:00|7900.9|7890.9|7906.9|7896.9|7912.6|7902.6|7900.4|7890.4|222
1661854500000|2022-08-30 10:15:00|7906.6|7896.6|7902.9|7892.9|7908.9|7898.9|7898.4|7888.4|170
1661854800000|2022-08-30 10:20:00|7903.1|7893.1|7905.9|7895.9|7909.1|7899.1|7900.9|7890.9|113
1661855100000|2022-08-30 10:25:00|7906.1|7896.1|7894.9|7884.9|7907.6|7897.6|7890.9|7880.9|216
1661855400000|2022-08-30 10:30:00|7894.6|7884.6|7867.9|7857.9|7894.9|7884.9|7867.9|7857.9|322
1661855700000|2022-08-30 10:35:00|7867.6|7857.6|7860.1|7850.1|7869.6|7859.6|7851.6|7841.6|385
1661856000000|2022-08-30 10:40:00|7860.4|7850.4|7870.4|7860.4|7872.4|7862.4|7856.4|7846.4|281
1661856300000|2022-08-30 10:45:00|7870.1|7860.1|7873.4|7863.4|7876.4|7866.4|7864.6|7854.6|270
1661856600000|2022-08-30 10:50:00|7873.1|7863.1|7864.6|7854.6|7873.4|7863.4|7861.9|7851.9|192
1661856900000|2022-08-30 10:55:00|7864.4|7854.4|7864.4|7854.4|7864.9|7854.9|7860.5|7850.5|196
1661857200000|2022-08-30 11:00:00|7864.1|7854.1|7867.9|7857.9|7868.6|7858.6|7860.9|7850.9|228
1661857500000|2022-08-30 11:05:00|7867.6|7857.6|7860.4|7850.4|7869.6|7859.6|7859.6|7849.6|270
1661857800000|2022-08-30 11:10:00|7860.1|7850.1|7866.1|7856.1|7867.1|7857.1|7859.1|7849.1|251
1661858100000|2022-08-30 11:15:00|7865.9|7855.9|7858.4|7848.4|7872.5|7859.4|7857.1|7847.1|178
1661858400000|2022-08-30 11:20:00|7858.1|7848.1|7860.9|7850.9|7862.6|7852.6|7856.6|7846.6|219
1661858700000|2022-08-30 11:25:00|7861.1|7851.1|7859.1|7849.1|7862.6|7852.6|7858.1|7848.1|210
1661859000000|2022-08-30 11:30:00|7858.9|7848.9|7870.6|7860.6|7870.6|7860.6|7858.9|7848.9|191
1661859300000|2022-08-30 11:35:00|7870.8|7860.8|7869.9|7859.9|7877.1|7867.1|7866.1|7856.1|343
1661859600000|2022-08-30 11:40:00|7870.1|7860.1|7872.8|7862.8|7872.8|7862.8|7864.9|7854.9|250
1661859900000|2022-08-30 11:45:00|7872.6|7862.6|7863.1|7853.1|7872.9|7862.9|7856.9|7846.9|225
1661860200000|2022-08-30 11:50:00|7862.9|7852.9|7856.9|7846.9|7863.4|7853.4|7856.4|7846.4|203
1661860500000|2022-08-30 11:55:00|7856.6|7846.6|7857.9|7847.9|7862.1|7852.1|7854.9|7844.9|274
1661860800000|2022-08-30 12:00:00|7858.1|7848.1|7856.1|7846.1|7863.4|7853.4|7852.9|7842.9|258
1661861100000|2022-08-30 12:05:00|7855.4|7845.4|7857.9|7847.9|7860.9|7850.9|7853.9|7843.9|263
1661861400000|2022-08-30 12:10:00|7858.1|7848.1|7868.4|7858.4|7870.4|7860.4|7855.6|7845.6|330
1661861700000|2022-08-30 12:15:00|7868.1|7858.1|7864.9|7854.9|7870.4|7860.4|7860.1|7850.1|284
1661862000000|2022-08-30 12:20:00|7865.1|7855.1|7873.9|7863.9|7873.9|7863.9|7863.1|7853.1|270
1661862300000|2022-08-30 12:25:00|7873.6|7863.6|7873.6|7863.6|7879.6|7869.6|7870.9|7860.9|271
1661862600000|2022-08-30 12:30:00|7873.1|7863.1|7882.6|7872.6|7886.4|7876.4|7872.1|7862.1|354
1661862900000|2022-08-30 12:35:00|7882.4|7872.4|7886.9|7876.9|7889.4|7879.4|7881.4|7871.4|269
1661863200000|2022-08-30 12:40:00|7886.6|7876.6|7883.4|7873.4|7886.6|7876.6|7880.6|7870.6|308
1661863500000|2022-08-30 12:45:00|7883.9|7873.9|7885.9|7875.9|7886.9|7876.9|7879.1|7869.1|310
1661863800000|2022-08-30 12:50:00|7885.6|7875.6|7888.1|7878.1|7891.6|7881.6|7881.9|7871.9|302
1661864100000|2022-08-30 12:55:00|7887.9|7877.9|7885.4|7875.4|7896.6|7886.6|7882.4|7872.4|307
1661864400000|2022-08-30 13:00:00|7886.4|7876.4|7883.6|7873.6|7899.1|7889.1|7883.3|7873.3|702
1661864700000|2022-08-30 13:05:00|7884.4|7874.4|7877.6|7867.6|7889.4|7879.4|7863.4|7853.4|599
1661865000000|2022-08-30 13:10:00|7877.9|7867.9|7885.6|7875.6|7898.9|7888.9|7876.1|7866.1|505
1661865300000|2022-08-30 13:15:00|7885.1|7875.1|7873.4|7863.4|7885.6|7875.6|7872.1|7862.1|418
1661865600000|2022-08-30 13:20:00|7872.9|7862.9|7890.6|7880.6|7891.6|7881.6|7871.4|7861.4|421
1661865900000|2022-08-30 13:25:00|7890.4|7880.4|7890.6|7880.6|7891.6|7881.6|7884.1|7874.1|427
1661866200000|2022-08-30 13:30:00|7890.1|7880.1|7896.1|7886.1|7897.4|7887.4|7885.6|7875.6|621
1661866500000|2022-08-30 13:35:00|7895.6|7885.6|7924.1|7914.1|7927.1|7917.1|7890.4|7880.4|670
1661866800000|2022-08-30 13:40:00|7924.4|7914.4|7915.6|7905.6|7925.1|7915.1|7906.9|7896.9|598
1661867100000|2022-08-30 13:45:00|7915.4|7905.4|7894.3|7884.3|7917.9|7907.9|7882|7872|635
1661867400000|2022-08-30 13:50:00|7894.1|7884.1|7886.9|7876.9|7899.6|7889.6|7883.6|7873.6|539
1661867700000|2022-08-30 13:55:00|7886.4|7876.4|7895.4|7885.4|7899.6|7889.6|7884.9|7874.9|352
1661868000000|2022-08-30 14:00:00|7895.1|7885.1|7884.6|7874.6|7895.1|7885.1|7881.6|7871.6|487
1661868300000|2022-08-30 14:05:00|7884.4|7874.4|7883.6|7873.6|7889.8|7879.8|7877.6|7867.6|488
1661868600000|2022-08-30 14:10:00|7883.4|7873.4|7883.4|7873.4|7886.1|7876.1|7873.6|7863.6|496
1661868900000|2022-08-30 14:15:00|7882.9|7872.9|7885.1|7875.1|7885.9|7875.9|7877.4|7867.4|396
1661869200000|2022-08-30 14:20:00|7885.4|7875.4|7878.9|7868.9|7886.6|7876.6|7875.1|7865.1|368
1661869500000|2022-08-30 14:25:00|7878.6|7868.6|7894.1|7884.1|7896.9|7886.9|7874.1|7864.1|376
1661869800000|2022-08-30 14:30:00|7893.6|7883.6|7873.6|7863.6|7894.4|7884.4|7870.1|7860.1|401
1661870100000|2022-08-30 14:35:00|7872.9|7862.9|7877.6|7867.6|7884.1|7874.1|7870.1|7860.1|391
1661870400000|2022-08-30 14:40:00|7877.4|7867.4|7870.4|7860.4|7878.1|7868.1|7866.1|7856.1|415
1661870700000|2022-08-30 14:45:00|7870.1|7860.1|7860.1|7850.1|7870.1|7860.1|7856.9|7846.9|464
1661871000000|2022-08-30 14:50:00|7860.4|7850.4|7873.6|7863.6|7875.1|7865.1|7858.1|7848.1|466
1661871300000|2022-08-30 14:55:00|7873.1|7863.1|7869.1|7859.1|7876.6|7866.6|7860.4|7850.4|375
1661871600000|2022-08-30 15:00:00|7868.1|7858.1|7873.6|7863.6|7882.6|7872.6|7866.6|7856.6|462
1661871900000|2022-08-30 15:05:00|7873.9|7863.9|7871.9|7861.9|7881.1|7871.1|7870.9|7860.9|385
1661872200000|2022-08-30 15:10:00|7871.6|7861.6|7869.1|7859.1|7872.6|7862.6|7859.6|7849.6|400
1661872500000|2022-08-30 15:15:00|7868.6|7858.6|7881.6|7871.6|7882.9|7872.9|7867.6|7857.6|347
1661872800000|2022-08-30 15:20:00|7881.4|7871.4|7874.1|7864.1|7882.4|7872.4|7869.9|7859.9|384
1661873100000|2022-08-30 15:25:00|7873.9|7863.9|7867.9|7857.9|7874.1|7864.1|7864.4|7854.4|408
1661873400000|2022-08-30 15:30:00|7867.4|7857.4|7869.6|7859.6|7871.1|7861.1|7862.6|7852.6|420
1661873700000|2022-08-30 15:35:00|7870.4|7860.4|7871.4|7861.4|7875.9|7865.9|7868.4|7858.4|442
1661874000000|2022-08-30 15:40:00|7870.4|7860.4|7871.1|7861.1|7873.6|7863.6|7862.9|7852.9|397
1661874300000|2022-08-30 15:45:00|7871.4|7861.4|7867|7857|7873.4|7863.4|7864.6|7854.6|370
1661874600000|2022-08-30 15:50:00|7868.6|7858.6|7870.1|7860.1|7883|7873|7867.6|7857.6|424
1661874900000|2022-08-30 15:55:00|7870.4|7860.4|7880.1|7870.1|7881.1|7871.1|7870.4|7860.4|419
1661875200000|2022-08-30 16:00:00|7879.9|7869.9|7879.4|7869.4|7889.6|7879.6|7876.6|7866.6|432
1661875500000|2022-08-30 16:05:00|7879.1|7869.1|7874.1|7864.1|7881.4|7871.4|7868.9|7858.9|375
1661875800000|2022-08-30 16:10:00|7874.4|7864.4|7860.4|7850.4|7877.6|7867.6|7859.4|7849.4|447
1661876100000|2022-08-30 16:15:00|7860.1|7850.1|7857.4|7847.4|7862.9|7852.9|7853.4|7843.4|382
1661876400000|2022-08-30 16:20:00|7857.6|7847.6|7856.6|7846.6|7860.1|7850.1|7853.4|7843.4|407
1661876700000|2022-08-30 16:25:00|7856.4|7846.4|7854.6|7844.6|7858.9|7848.9|7854.6|7844.6|306
1661877000000|2022-08-30 16:30:00|7854.4|7844.4|7854.4|7844.4|7856.4|7846.4|7852.9|7842.9|367
1661877300000|2022-08-30 16:35:00|7854.6|7844.6|7846.9|7836.9|7858.1|7848.1|7841.6|7831.6|436
1661877600000|2022-08-30 16:40:00|7846.1|7836.1|7844.4|7834.4|7847.1|7837.1|7843.1|7833.1|393
1661877900000|2022-08-30 16:45:00|7844.6|7834.6|7851.6|7841.6|7852.9|7842.9|7843.9|7833.9|411
1661878200000|2022-08-30 16:50:00|7852.9|7842.9|7848.4|7838.4|7855.1|7845.1|7846.9|7836.9|290
1661878500000|2022-08-30 16:55:00|7848.1|7838.1|7866|7856|7866.9|7856.9|7847.4|7837.4|398
1661878800000|2022-08-30 17:00:00|7868.5|7858.5|7868.1|7858.1|7875.1|7865.1|7865.1|7855.1|326
1661879100000|2022-08-30 17:05:00|7867.1|7857.1|7871.9|7861.9|7878.8|7868.8|7867.1|7857.1|337
1661879400000|2022-08-30 17:10:00|7871.8|7861.8|7871.4|7861.4|7875|7865|7869.1|7859.1|290
1661879700000|2022-08-30 17:15:00|7871.6|7861.6|7864.1|7854.1|7874.3|7864.3|7864|7854|281
1661880000000|2022-08-30 17:20:00|7864|7854|7863.4|7853.4|7866.4|7856.4|7859.3|7849.3|279
1661880300000|2022-08-30 17:25:00|7863.8|7853.8|7866.5|7856.5|7867.9|7857.9|7862.1|7852.1|317
1661880600000|2022-08-30 17:30:00|7866.6|7856.6|7853.8|7843.8|7867|7857|7853.5|7843.5|372
1661880900000|2022-08-30 17:35:00|7854|7844|7849.9|7839.9|7856.9|7846.9|7847.8|7837.8|315
1661881200000|2022-08-30 17:40:00|7850.4|7840.4|7840|7830|7852.1|7842.1|7837.8|7827.8|297
1661881500000|2022-08-30 17:45:00|7839.8|7829.8|7846.3|7836.3|7850.3|7840.3|7838.8|7828.8|393
1661881800000|2022-08-30 17:50:00|7846.5|7836.5|7860.1|7850.1|7862.3|7852.3|7845.9|7835.9|296
1661882100000|2022-08-30 17:55:00|7860|7850|7863.4|7841.4|7866.1|7850.1|7860|7840.9|14
1661904000000|2022-08-31 00:00:00|7871.1|7851.1|7867.8|7857.8|7871.9|7857.9|7865.1|7848.6|63
1661904300000|2022-08-31 00:05:00|7867.5|7857.5|7874|7864|7877.5|7867.5|7863|7852|196
1661904600000|2022-08-31 00:10:00|7874.3|7864.3|7873.1|7863.1|7876.1|7866.1|7870.4|7860.4|167
1661904900000|2022-08-31 00:15:00|7873|7863|7876.3|7866.3|7876.9|7866.9|7871.8|7861.8|125
1661905200000|2022-08-31 00:20:00|7876.5|7866.5|7871.5|7861.5|7879|7869|7871.5|7861.5|139
1661905500000|2022-08-31 00:25:00|7871.8|7861.8|7881.8|7871.8|7884.3|7874.3|7871.3|7861.3|141
1661905800000|2022-08-31 00:30:00|7882.3|7872.3|7882|7872|7886|7876|7880.5|7870.5|119
1661906100000|2022-08-31 00:35:00|7881.3|7871.3|7879.3|7869.3|7883.5|7873.5|7877.8|7867.8|139
1661906400000|2022-08-31 00:40:00|7879.5|7869.5|7875.3|7865.3|7879.8|7869.8|7874.3|7864.3|185
1661906700000|2022-08-31 00:45:00|7874.5|7864.5|7883.3|7873.3|7886.6|7876.3|7874.5|7864.5|144
1661907000000|2022-08-31 00:50:00|7883|7873|7883.3|7873.3|7885.8|7875.8|7878.5|7868.5|157
1661907300000|2022-08-31 00:55:00|7881.8|7871.8|7877.8|7867.8|7886|7876|7874.8|7864.8|110
1661907600000|2022-08-31 01:00:00|7877.5|7867.5|7884|7874|7885.4|7875.4|7871.3|7861.3|429
1661907900000|2022-08-31 01:05:00|7883.9|7873.9|7886.8|7876.8|7886.8|7876.8|7873|7863|284
1661908200000|2022-08-31 01:10:00|7887|7877|7891.5|7881.5|7891.8|7881.8|7885.5|7875.5|295
1661908500000|2022-08-31 01:15:00|7891.3|7881.3|7880.3|7870.3|7894.8|7884.8|7874|7864|343
1661908800000|2022-08-31 01:20:00|7880|7870|7873|7863|7882.9|7871|7869.8|7856.9|274
1661909100000|2022-08-31 01:25:00|7872.8|7862.8|7874.5|7864.5|7881.3|7871.3|7872.8|7862.8|156
1661909400000|2022-08-31 01:30:00|7874.8|7864.8|7901.3|7891.3|7902.3|7892.3|7874.3|7864.3|318
1661909700000|2022-08-31 01:35:00|7900.8|7890.8|7899|7889|7903.5|7893.5|7895.5|7885.5|330
1661910000000|2022-08-31 01:40:00|7899.3|7889.3|7903.8|7893.8|7903.8|7893.8|7896|7886|326
1661910300000|2022-08-31 01:45:00|7903.3|7893.3|7897|7887|7904.5|7894.5|7893.3|7883.3|365
1661910600000|2022-08-31 01:50:00|7897.3|7887.3|7894.5|7884.5|7904.3|7894.3|7894.3|7884.3|309
1661910900000|2022-08-31 01:55:00|7894.3|7884.3|7904|7894|7904.5|7894.5|7894.3|7884.3|243
1661911200000|2022-08-31 02:00:00|7903.8|7893.8|7902.3|7892.3|7904|7894|7897.3|7887.3|262
1661911500000|2022-08-31 02:05:00|7901.5|7891.5|7900.5|7890.5|7903|7893|7896|7886|222
1661911800000|2022-08-31 02:10:00|7900.3|7890.3|7901.5|7891.5|7901.5|7891.5|7894|7884|302
1661912100000|2022-08-31 02:15:00|7901.8|7891.8|7901.3|7891.3|7902.5|7892.5|7897.3|7887.3|176
1661912400000|2022-08-31 02:20:00|7901.5|7891.5|7898.5|7888.5|7902.3|7892.3|7898|7888|138
1661912700000|2022-08-31 02:25:00|7898.3|7888.3|7899.3|7889.3|7900|7890|7894.5|7884.5|128
1661913000000|2022-08-31 02:30:00|7899|7889|7895.5|7885.5|7903.3|7893.3|7894.5|7884.5|253
1661913300000|2022-08-31 02:35:00|7895.3|7885.3|7914.3|7904.3|7914.3|7904.3|7892.3|7882.3|274
1661913600000|2022-08-31 02:40:00|7914|7904|7907.5|7897.5|7914|7904|7906.5|7896.5|245
1661913900000|2022-08-31 02:45:00|7908|7898|7909|7899|7910.3|7900.3|7903.5|7893.5|286
1661914200000|2022-08-31 02:50:00|7908.8|7898.8|7911|7901|7913.3|7903.3|7907.8|7897.8|219
1661914500000|2022-08-31 02:55:00|7910.8|7900.8|7910.3|7900.3|7918.3|7908.3|7910|7900|273
1661914800000|2022-08-31 03:00:00|7910.5|7900.5|7914|7904|7917.8|7907.8|7908|7898|224
1661915100000|2022-08-31 03:05:00|7914.8|7904.8|7913.3|7903.3|7917.8|7907.8|7911|7901|194
1661915400000|2022-08-31 03:10:00|7913.5|7903.5|7915.8|7905.8|7916.5|7906.5|7910.3|7900.3|225
1661915700000|2022-08-31 03:15:00|7915.5|7905.5|7912.8|7902.8|7920|7910|7912.8|7902.8|179
1661916000000|2022-08-31 03:20:00|7913.3|7903.3|7917|7907|7921.8|7911.8|7910.8|7900.8|175
1661916300000|2022-08-31 03:25:00|7916.8|7906.8|7922|7912|7922.8|7912.8|7916|7906|152
1661916600000|2022-08-31 03:30:00|7922.8|7912.8|7919.5|7909.5|7923|7913|7918.3|7908.3|163
1661916900000|2022-08-31 03:35:00|7919.3|7909.3|7915.3|7905.3|7921.5|7911.5|7915.3|7905.3|109
1661917200000|2022-08-31 03:40:00|7915.5|7905.5|7917.3|7907.3|7919.3|7909.3|7915.3|7905.3|116
1661917500000|2022-08-31 03:45:00|7917.5|7907.5|7916.3|7906.3|7921|7911|7915.8|7905.8|112
1661917800000|2022-08-31 03:50:00|7916|7906|7916.3|7906.3|7918|7908|7914.8|7904.8|113
1661918100000|2022-08-31 03:55:00|7916|7906|7922|7912|7922.5|7912.5|7916|7906|90
1661918400000|2022-08-31 04:00:00|7922.3|7912.3|7921.3|7911.3|7923|7913|7921|7911|67
1661918700000|2022-08-31 04:05:00|7921.5|7911.5|7921.3|7911.3|7922.5|7912.5|7919.3|7909.3|40
1661919000000|2022-08-31 04:10:00|7921.5|7911.5|7921.8|7911.8|7923.3|7913.3|7921.3|7911.3|49
1661919300000|2022-08-31 04:15:00|7922|7912|7922.3|7912.3|7923.3|7913.3|7922|7912|44
1661919600000|2022-08-31 04:20:00|7922.5|7912.5|7921.8|7911.8|7923.5|7913.5|7919.5|7909.5|150
1661919900000|2022-08-31 04:25:00|7922|7912|7914.5|7904.5|7922.8|7912.8|7913.8|7903.8|156
1661920200000|2022-08-31 04:30:00|7914.3|7904.3|7920|7910|7920|7910|7913.5|7903.5|107
1661920500000|2022-08-31 04:35:00|7920.3|7910.3|7920.3|7910.3|7927.5|7917.5|7919.3|7909.3|136
1661920800000|2022-08-31 04:40:00|7920.8|7910.8|7915|7905|7921.3|7911.3|7911.8|7901.3|124
1661921100000|2022-08-31 04:45:00|7914.5|7904.5|7912.5|7902.5|7917|7907|7912.5|7902.5|131
1661921400000|2022-08-31 04:50:00|7912.8|7902.8|7905.3|7895.3|7913.5|7903.5|7904.5|7894.5|103
1661921700000|2022-08-31 04:55:00|7905|7895|7905.8|7895.8|7909.3|7899.3|7904.3|7894.3|151
1661922000000|2022-08-31 05:00:00|7906|7896|7903|7893|7910.3|7900.3|7901.5|7891.5|153
1661922300000|2022-08-31 05:05:00|7902.8|7892.8|7909|7899|7910|7900|7901.5|7891.5|140
1661922600000|2022-08-31 05:10:00|7909.3|7899.3|7913|7903|7915.3|7905.3|7907.5|7897.5|144
1661922900000|2022-08-31 05:15:00|7913.3|7903.3|7920.3|7910.3|7924.3|7914.3|7913.3|7903.3|121
1661923200000|2022-08-31 05:20:00|7919.5|7909.5|7923.3|7913.3|7924|7914|7915.5|7905.5|150
1661923500000|2022-08-31 05:25:00|7923.5|7913.5|7928.3|7918.3|7931|7921|7923.5|7913.5|191
1661923800000|2022-08-31 05:30:00|7928|7918|7952|7942|7954|7944|7927.3|7917.3|592
1661924100000|2022-08-31 05:35:00|7951.8|7941.8|7933.3|7923.3|7952|7942|7931.8|7921.8|441
1661924400000|2022-08-31 05:40:00|7933|7923|7935.3|7925.3|7938.3|7928.3|7928.8|7918.8|369
1661924700000|2022-08-31 05:45:00|7935.5|7925.5|7931|7921|7938.3|7928.3|7925.8|7915.8|360
1661925000000|2022-08-31 05:50:00|7930.8|7920.8|7936.3|7926.3|7938.3|7928.3|7928.8|7918.8|316
1661925300000|2022-08-31 05:55:00|7936|7926|7940.8|7930.8|7943.5|7933.5|7935|7925|372
1661925600000|2022-08-31 06:00:00|7941|7931|7938|7928|7949.8|7939.8|7935|7925|367
1661925900000|2022-08-31 06:05:00|7938.3|7928.3|7934.3|7924.3|7941|7931|7931.8|7921.8|296
1661926200000|2022-08-31 06:10:00|7934|7924|7932|7922|7934.8|7924.8|7926.3|7916.3|318
1661926500000|2022-08-31 06:15:00|7931.8|7921.8|7925.3|7915.3|7935.5|7925.5|7922.3|7912.3|259
1661926800000|2022-08-31 06:20:00|7925.5|7915.5|7924.3|7914.3|7932.5|7922.5|7922|7912|256
1661927100000|2022-08-31 06:25:00|7923.8|7913.8|7922|7912|7925|7915|7917.5|7907.5|207
1661927400000|2022-08-31 06:30:00|7921.5|7911.5|7923.8|7913.8|7925.3|7915.3|7917.5|7907.5|233
1661927700000|2022-08-31 06:35:00|7924|7914|7924.3|7914.3|7932.8|7918|7916.3|7906.3|222
1661928000000|2022-08-31 06:40:00|7924.5|7914.5|7913.3|7903.3|7924.5|7914.5|7910.8|7900.8|336
1661928300000|2022-08-31 06:45:00|7913|7903|7915.8|7905.8|7917.5|7907.5|7910.8|7900.8|324
1661928600000|2022-08-31 06:50:00|7916|7906|7912.5|7902.5|7916.5|7906.5|7911.5|7901.5|280
1661928900000|2022-08-31 06:55:00|7912.8|7902.8|7926.5|7916.5|7928.3|7918.3|7912|7902|412
1661929200000|2022-08-31 07:00:00|7931.3|7921.3|7930.1|7920.1|7938.6|7928.6|7922.4|7912.4|384
1661929500000|2022-08-31 07:05:00|7930.4|7920.4|7928.9|7918.9|7935.4|7925.4|7925.1|7915.1|317
1661929800000|2022-08-31 07:10:00|7929.1|7919.1|7924.4|7914.4|7932.4|7922.4|7921.1|7911.1|317
1661930100000|2022-08-31 07:15:00|7924.1|7914.1|7946.1|7936.1|7949|7939|7924.1|7914.1|248
1661930400000|2022-08-31 07:20:00|7946.4|7936.4|7962.9|7952.9|7964.6|7954.6|7942.9|7932.9|232
1661930700000|2022-08-31 07:25:00|7962.4|7952.4|7941.1|7931.1|7962.9|7952.9|7940.1|7930.1|279
1661931000000|2022-08-31 07:30:00|7942.6|7932.6|7939.9|7929.9|7953.6|7943.6|7938.4|7928.4|361
1661931300000|2022-08-31 07:35:00|7940.1|7930.1|7946.1|7936.1|7956.1|7946.1|7940.1|7930.1|294
1661931600000|2022-08-31 07:40:00|7945.9|7935.9|7944.4|7934.4|7947.1|7937.1|7936.4|7926.4|279
1661931900000|2022-08-31 07:45:00|7945.1|7935.1|7933.6|7923.6|7946.6|7936.6|7931.4|7921.4|256
1661932200000|2022-08-31 07:50:00|7931.6|7921.6|7923.4|7913.4|7934.6|7924.6|7918.9|7908.9|272
1661932500000|2022-08-31 07:55:00|7922.9|7912.9|7921.6|7911.6|7932.1|7922.1|7917.1|7907.1|303
1661932800000|2022-08-31 08:00:00|7921.4|7911.4|7924.9|7914.9|7932.1|7922.1|7916.9|7906.9|349
1661933100000|2022-08-31 08:05:00|7924.6|7914.6|7926.1|7916.1|7929.6|7919.6|7920.4|7910.4|301
1661933400000|2022-08-31 08:10:00|7924.6|7914.6|7919.4|7909.4|7929.6|7919.6|7914.4|7904.4|271
1661933700000|2022-08-31 08:15:00|7919.6|7909.6|7926.4|7916.4|7928.6|7918.6|7917.9|7907.9|290
1661934000000|2022-08-31 08:20:00|7925.4|7915.4|7911.1|7901.1|7928.1|7918.1|7908.6|7894.1|284
1661934300000|2022-08-31 08:25:00|7910.9|7900.9|7900.9|7890.9|7911.6|7901.6|7897.4|7887.4|303
1661934600000|2022-08-31 08:30:00|7901.1|7891.1|7895.6|7885.6|7907.4|7897.4|7895.6|7885.6|353
1661934900000|2022-08-31 08:35:00|7894.6|7884.6|7893.1|7883.1|7895.1|7885.1|7883.1|7873.1|287
1661935200000|2022-08-31 08:40:00|7893.4|7883.4|7891.1|7881.1|7895.6|7885.6|7885.6|7875.6|323
1661935500000|2022-08-31 08:45:00|7891.4|7881.4|7897.6|7887.6|7903|7889.6|7889.4|7879.4|274
1661935800000|2022-08-31 08:50:00|7897.9|7887.9|7900.1|7890.1|7902.9|7892.9|7892.4|7879.1|298
1661936100000|2022-08-31 08:55:00|7899.6|7889.6|7884.1|7874.1|7901.6|7891.6|7878.9|7868.9|292
1661936400000|2022-08-31 09:00:00|7884.4|7874.4|7878.9|7868.9|7887.6|7877.6|7875.1|7865.1|366
1661936700000|2022-08-31 09:05:00|7878.6|7868.6|7875.9|7865.9|7878.6|7868.6|7862.4|7852.4|331
1661937000000|2022-08-31 09:10:00|7876.4|7866.4|7866.4|7856.4|7876.4|7866.4|7865.4|7855.4|338
1661937300000|2022-08-31 09:15:00|7866.6|7856.6|7872.6|7862.6|7875.6|7865.6|7865.9|7855.9|316
1661937600000|2022-08-31 09:20:00|7872.4|7862.4|7867.6|7857.6|7872.4|7862.4|7866.6|7856.6|313
1661937900000|2022-08-31 09:25:00|7867.4|7857.4|7862.1|7852.1|7867.6|7857.6|7859.1|7849.1|243
1661938200000|2022-08-31 09:30:00|7862.4|7852.4|7861.9|7851.9|7867.4|7857.4|7861.6|7851.6|328
1661938500000|2022-08-31 09:35:00|7861.6|7851.6|7855.4|7845.4|7861.6|7851.6|7855.4|7845.4|304
1661938800000|2022-08-31 09:40:00|7855.6|7845.6|7859.1|7849.1|7860.9|7850.9|7855.4|7845.4|302
1661939100000|2022-08-31 09:45:00|7859.6|7849.6|7846.4|7836.4|7860.6|7850.6|7838.6|7828.6|316
1661939400000|2022-08-31 09:50:00|7846.1|7836.1|7838.4|7828.4|7846.4|7836.4|7837.1|7827.1|267
1661939700000|2022-08-31 09:55:00|7838.1|7828.1|7839.1|7829.1|7839.4|7829.4|7828.1|7818.1|233
1661940000000|2022-08-31 10:00:00|7839.4|7829.4|7836.6|7826.6|7841.6|7831.6|7832.4|7822.4|335
1661940300000|2022-08-31 10:05:00|7835.6|7825.6|7832.4|7822.4|7841.1|7831.1|7832.1|7822.1|253
1661940600000|2022-08-31 10:10:00|7832.1|7822.1|7821.1|7811.1|7842.6|7832.6|7819.9|7809.9|301
1661940900000|2022-08-31 10:15:00|7821.4|7811.4|7821.9|7811.9|7822.1|7812.1|7807.3|7797.3|243
1661941200000|2022-08-31 10:20:00|7821.6|7811.6|7813.9|7803.9|7821.9|7811.9|7809.1|7799.1|214
1661941500000|2022-08-31 10:25:00|7813.6|7803.6|7795.6|7785.6|7813.6|7803.6|7793.4|7783.4|347
1661941800000|2022-08-31 10:30:00|7795.4|7785.4|7784.6|7774.6|7795.9|7785.9|7780.6|7770.6|387
1661942100000|2022-08-31 10:35:00|7784.9|7774.9|7782.9|7772.9|7786.4|7776.4|7779.4|7769.4|267
1661942400000|2022-08-31 10:40:00|7783.1|7773.1|7775.5|7765.5|7785.1|7775.1|7775.5|7765.5|282
1661942700000|2022-08-31 10:45:00|7775.1|7765.1|7769.6|7759.6|7781.4|7771.4|7758.8|7748.8|434
1661943000000|2022-08-31 10:50:00|7769.4|7759.4|7766.9|7756.9|7771.9|7761.9|7759.6|7749.6|354
1661943300000|2022-08-31 10:55:00|7767.1|7757.1|7739.4|7729.4|7767.1|7757.1|7725.9|7715.9|394
1661943600000|2022-08-31 11:00:00|7738.6|7728.6|7730.6|7720.6|7741.1|7731.1|7727.6|7717.6|289
1661943900000|2022-08-31 11:05:00|7731.6|7721.6|7716.9|7706.9|7732.6|7722.6|7706.4|7696.4|324
1661944200000|2022-08-31 11:10:00|7717.1|7707.1|7708.4|7698.4|7718.1|7708.1|7705.6|7695.6|348
1661944500000|2022-08-31 11:15:00|7708.6|7698.6|7707.4|7697.4|7714.1|7704.1|7705.1|7695.1|336
1661944800000|2022-08-31 11:20:00|7707.6|7697.6|7713.9|7703.9|7721.1|7711.1|7704.6|7694.6|373
1661945100000|2022-08-31 11:25:00|7713.6|7703.6|7711.1|7701.1|7716.1|7706.1|7708.9|7698.9|301
1661945400000|2022-08-31 11:30:00|7711.4|7701.4|7716.4|7706.4|7719.1|7709.1|7710.1|7700.1|303
1661945700000|2022-08-31 11:35:00|7715.1|7705.1|7692.4|7682.4|7716.1|7706.1|7685.9|7675.9|392
1661946000000|2022-08-31 11:40:00|7692.6|7682.6|7684.9|7674.9|7696.9|7686.9|7679.4|7669.4|333
1661946300000|2022-08-31 11:45:00|7685.1|7675.1|7676.1|7666.1|7685.6|7675.6|7663.4|7653.4|396
1661946600000|2022-08-31 11:50:00|7675.6|7665.6|7679.6|7669.6|7688.6|7678.6|7675.6|7665.6|347
1661946900000|2022-08-31 11:55:00|7678.6|7668.6|7672.4|7662.4|7681.1|7671.1|7659.1|7649.1|366
1661947200000|2022-08-31 12:00:00|7671.1|7661.1|7668.1|7658.1|7676.4|7666.4|7663.9|7653.9|377
1661947500000|2022-08-31 12:05:00|7667.9|7657.9|7678.6|7668.6|7680.6|7670.6|7662.6|7652.6|382
1661947800000|2022-08-31 12:10:00|7677.9|7667.9|7687.4|7677.4|7688.4|7678.4|7661.9|7651.9|299
1661948100000|2022-08-31 12:15:00|7687.9|7677.9|7692.4|7682.4|7707.9|7697.9|7687.9|7677.9|462
1661948400000|2022-08-31 12:20:00|7691.9|7681.9|7701.6|7691.6|7711.6|7701.6|7685.9|7675.9|445
1661948700000|2022-08-31 12:25:00|7701.9|7691.9|7712.1|7702.1|7712.4|7702.4|7701.1|7691.1|355
1661949000000|2022-08-31 12:30:00|7711.4|7701.4|7700.6|7690.6|7712.1|7702.1|7692.4|7682.4|397
1661949300000|2022-08-31 12:35:00|7700.4|7690.4|7696.4|7686.4|7704.6|7694.6|7693.9|7683.9|335
1661949600000|2022-08-31 12:40:00|7696.1|7686.1|7715.9|7705.9|7717.6|7707.6|7694.9|7684.9|412
1661949900000|2022-08-31 12:45:00|7715.6|7705.6|7720.6|7710.6|7721.1|7711.1|7711.1|7700.8|385
1661950200000|2022-08-31 12:50:00|7720.1|7710.1|7733.4|7723.4|7733.4|7723.4|7719.4|7709.4|315
1661950500000|2022-08-31 12:55:00|7733.6|7723.6|7733.9|7723.9|7735.6|7725.6|7724.9|7714.9|332
1661950800000|2022-08-31 13:00:00|7733.6|7723.6|7768.6|7758.6|7770.1|7760.1|7733.6|7723.6|899
1661951100000|2022-08-31 13:05:00|7768.4|7758.4|7777.9|7767.9|7788.1|7778.1|7762.4|7752.4|769
1661951400000|2022-08-31 13:10:00|7777.4|7767.4|7764.6|7754.6|7781.6|7771.6|7764.4|7754.4|545
1661951700000|2022-08-31 13:15:00|7765.9|7755.9|7762.1|7752.1|7771.6|7761.6|7754.1|7744.1|600
1661952000000|2022-08-31 13:20:00|7761.6|7751.6|7767.6|7757.6|7776.6|7766.6|7759.4|7749.4|531
1661952300000|2022-08-31 13:25:00|7767.9|7757.9|7771.9|7761.9|7773.4|7763.4|7760.4|7750.4|450
1661952600000|2022-08-31 13:30:00|7771.4|7761.4|7757.4|7747.4|7773.4|7763.4|7756.4|7746.4|696
1661952900000|2022-08-31 13:35:00|7757.1|7747.1|7757.1|7747.1|7764.4|7754.4|7753.9|7743.9|629
1661953200000|2022-08-31 13:40:00|7757.4|7747.4|7759.1|7749.1|7759.9|7749.9|7752.6|7742.6|502
1661953500000|2022-08-31 13:45:00|7758.4|7748.4|7773.9|7763.9|7777.9|7767.9|7752.1|7742.1|603
1661953800000|2022-08-31 13:50:00|7773.6|7763.6|7788.9|7778.9|7794.1|7784.1|7771.9|7761.9|597
1661954100000|2022-08-31 13:55:00|7789.1|7779.1|7758.9|7748.9|7792.6|7782.6|7758.9|7748.9|571
1661954400000|2022-08-31 14:00:00|7758.4|7748.4|7752.1|7742.1|7767.4|7757.4|7752.1|7742.1|556
1661954700000|2022-08-31 14:05:00|7752.9|7742.9|7763.1|7753.1|7771.4|7761.4|7752.1|7742.1|584
1661955000000|2022-08-31 14:10:00|7763.4|7753.4|7775.1|7765.1|7780.4|7770.4|7763.4|7753.4|593
1661955300000|2022-08-31 14:15:00|7775.9|7765.9|7780.6|7770.6|7783.1|7773.1|7766.1|7756.1|649
1661955600000|2022-08-31 14:20:00|7780.9|7770.9|7777.6|7767.6|7782.9|7772.9|7770.1|7760.1|588
1661955900000|2022-08-31 14:25:00|7776.4|7766.4|7788.4|7778.4|7791.5|7780.1|7776.4|7766.4|565
1661956200000|2022-08-31 14:30:00|7789.1|7779.1|7783.9|7773.9|7792.6|7782.6|7777.9|7767.9|572
1661956500000|2022-08-31 14:35:00|7783.4|7773.4|7781.4|7771.4|7791.1|7781.1|7774.4|7764.4|565
1661956800000|2022-08-31 14:40:00|7781.9|7771.9|7797.9|7787.9|7799.9|7789.9|7778.1|7768.1|508
1661957100000|2022-08-31 14:45:00|7798.6|7788.6|7806.6|7796.6|7809.1|7799.1|7797.9|7787.9|594
1661957400000|2022-08-31 14:50:00|7806.1|7796.1|7803.6|7793.6|7814.6|7804.6|7797.4|7787.4|655
1661957700000|2022-08-31 14:55:00|7803.4|7793.4|7791.1|7781.1|7814.4|7804.4|7791.1|7781.1|598
1661958000000|2022-08-31 15:00:00|7790.9|7780.9|7795.6|7785.6|7798.4|7788.4|7788.9|7778.9|562
1661958300000|2022-08-31 15:05:00|7795.9|7785.9|7790.9|7780.9|7799.6|7789.6|7782.4|7772.4|530
1661958600000|2022-08-31 15:10:00|7791.9|7781.9|7793.6|7783.6|7799.1|7789.1|7787.9|7777.9|444
1661958900000|2022-08-31 15:15:00|7793.9|7783.9|7803.6|7793.6|7803.6|7793.6|7787.6|7777.6|391
1661959200000|2022-08-31 15:20:00|7803.1|7793.1|7801.1|7791.1|7803.6|7793.6|7794.9|7784.9|423
1661959500000|2022-08-31 15:25:00|7801.4|7791.4|7794.4|7784.4|7806.6|7796.6|7793.9|7783.9|448
1661959800000|2022-08-31 15:30:00|7795.1|7785.1|7794.6|7784.6|7806.6|7796.6|7794.1|7784.1|522
1661960100000|2022-08-31 15:35:00|7793.6|7783.6|7801.9|7791.9|7806.1|7796.1|7792.9|7782.9|466
1661960400000|2022-08-31 15:40:00|7801.4|7791.4|7814.1|7804.1|7815.9|7805.9|7798.1|7788.1|439
1661960700000|2022-08-31 15:45:00|7814.6|7804.6|7799.1|7789.1|7817.4|7807.4|7795.9|7785.9|394
1661961000000|2022-08-31 15:50:00|7799.4|7789.4|7796.4|7786.4|7805.9|7795.9|7792.9|7782.9|285
1661961300000|2022-08-31 15:55:00|7796.1|7786.1|7822.6|7812.6|7825.4|7815.4|7796.1|7786.1|373
1661961600000|2022-08-31 16:00:00|7822.9|7812.9|7834.9|7824.9|7841.1|7831.1|7822.9|7812.9|397
1661961900000|2022-08-31 16:05:00|7835.1|7825.1|7829.9|7819.9|7839.1|7829.1|7829.6|7819.6|375
1661962200000|2022-08-31 16:10:00|7830.1|7820.1|7832.4|7822.4|7835.1|7825.1|7828.9|7818.9|274
1661962500000|2022-08-31 16:15:00|7831.4|7821.4|7836.6|7826.6|7843.4|7833.4|7828.4|7818.4|419
1661962800000|2022-08-31 16:20:00|7836.4|7826.4|7835.6|7825.6|7840.9|7830.9|7835.4|7825.4|326
1661963100000|2022-08-31 16:25:00|7835.9|7825.9|7837.1|7827.1|7838.9|7828.9|7832.9|7822.9|322
1661963400000|2022-08-31 16:30:00|7837.4|7827.4|7839.9|7829.9|7851.1|7841.1|7835.9|7825.9|397
1661963700000|2022-08-31 16:35:00|7839.6|7829.6|7828.9|7818.9|7842.6|7832.6|7828.6|7818.6|356
1661964000000|2022-08-31 16:40:00|7828.1|7818.1|7827.6|7817.6|7831.6|7821.6|7822.6|7812.6|332
1661964300000|2022-08-31 16:45:00|7826.6|7816.6|7825.6|7815.6|7832.9|7822.9|7825.4|7815.4|322
1661964600000|2022-08-31 16:50:00|7825.4|7815.4|7810.4|7800.4|7826.1|7816.1|7810.1|7800.1|307
1661964900000|2022-08-31 16:55:00|7810.1|7800.1|7803|7793|7811.4|7801.4|7798.5|7788.5|428
1661965200000|2022-08-31 17:00:00|7803.5|7793.5|7802.9|7792.9|7805.1|7795.1|7795.4|7785.4|364
1661965500000|2022-08-31 17:05:00|7802.4|7792.4|7806.4|7796.4|7811|7801|7796.1|7785.9|310
1661965800000|2022-08-31 17:10:00|7806.5|7796.5|7810.3|7800.3|7811.4|7801.4|7806.3|7796.3|281
1661966100000|2022-08-31 17:15:00|7810.1|7800.1|7810.5|7800.5|7812.5|7802.5|7807.8|7797.8|292
1661966400000|2022-08-31 17:20:00|7810.1|7800.1|7805.4|7795.4|7811.3|7801.3|7804|7794|234
1661966700000|2022-08-31 17:25:00|7805.5|7795.5|7807.5|7797.5|7808.1|7798.1|7799.8|7789.8|275
1661967000000|2022-08-31 17:30:00|7807.3|7797.3|7809.1|7799.1|7812.8|7802.8|7805.9|7795.9|244
1661967300000|2022-08-31 17:35:00|7808.8|7798.8|7801.8|7791.8|7808.8|7798.8|7801.6|7791.6|177
1661967600000|2022-08-31 17:40:00|7801.6|7791.6|7800.6|7790.6|7802.6|7792.6|7797.3|7787.3|127
1661967900000|2022-08-31 17:45:00|7800.8|7790.8|7796.3|7786.3|7802|7792|7796.3|7786.3|97
1661968200000|2022-08-31 17:50:00|7796|7786|7795.3|7785.3|7802.5|7792.5|7793.9|7783.9|86
1661968500000|2022-08-31 17:55:00|7795.1|7785.1|7803.1|7781.1|7808.1|7786.1|7795.1|7779.9|18
1661990400000|2022-09-01 00:00:00|7774.1|7754.1|7758.1|7748.1|7774.1|7758|7755.9|7743.1|161
1661990700000|2022-09-01 00:05:00|7758.4|7748.4|7770.8|7760.8|7771|7761|7757.9|7747.9|253
1661991000000|2022-09-01 00:10:00|7770.3|7760.3|7765.8|7755.8|7774.5|7763.8|7765.1|7754.5|299
1661991300000|2022-09-01 00:15:00|7765.5|7755.5|7749.6|7739.6|7765.8|7755.8|7748.1|7738.1|336
1661991600000|2022-09-01 00:20:00|7749.3|7739.3|7747.5|7737.5|7752|7742|7741.6|7731.6|221
1661991900000|2022-09-01 00:25:00|7747.9|7737.9|7755.8|7745.8|7757.8|7747.8|7747.9|7737.9|211
1661992200000|2022-09-01 00:30:00|7756.4|7746.4|7753|7743|7759.5|7749|7750.9|7739.5|251
1661992500000|2022-09-01 00:35:00|7753.5|7743.5|7742.5|7732.5|7757.5|7747.5|7742.3|7732.3|241
1661992800000|2022-09-01 00:40:00|7742.8|7732.8|7738.5|7728.5|7746.5|7736.5|7736.5|7726.5|219
1661993100000|2022-09-01 00:45:00|7738.4|7728.4|7740.9|7730.9|7743|7733|7732.8|7722.8|262
1661993400000|2022-09-01 00:50:00|7740.3|7730.3|7739.5|7729.5|7748.6|7738.6|7736.4|7726.4|276
1661993700000|2022-09-01 00:55:00|7740|7730|7753.4|7743.4|7757.5|7743.4|7732.4|7722.4|272
1661994000000|2022-09-01 01:00:00|7753.1|7743.1|7758.5|7748.5|7765.6|7755.6|7748|7735.8|517
1661994300000|2022-09-01 01:05:00|7757.3|7747.3|7739.9|7729.9|7758.3|7748.3|7736|7726|401
1661994600000|2022-09-01 01:10:00|7740.1|7730.1|7743.1|7733.1|7746.5|7736.5|7737.3|7727.3|337
1661994900000|2022-09-01 01:15:00|7743.6|7733.6|7749.8|7739.8|7754.8|7744.8|7737.1|7727.1|412
1661995200000|2022-09-01 01:20:00|7749.5|7739.5|7743|7733|7750.1|7740.1|7741.1|7731.1|309
1661995500000|2022-09-01 01:25:00|7743.5|7733.5|7733|7723|7743.5|7733.5|7732.1|7722.1|306
1661995800000|2022-09-01 01:30:00|7733.3|7723.3|7726.8|7716.8|7733.4|7723.4|7719.5|7709.5|492
1661996100000|2022-09-01 01:35:00|7726.4|7716.4|7737.6|7727.6|7740.4|7730.4|7724.3|7714.3|444
1661996400000|2022-09-01 01:40:00|7738|7728|7743.4|7733.4|7748.1|7738.1|7734.5|7724.5|378
1661996700000|2022-09-01 01:45:00|7743.1|7733.1|7736.4|7726.4|7743.1|7733.1|7733.5|7723.5|354
1661997000000|2022-09-01 01:50:00|7736.5|7726.5|7735|7725|7744|7734|7732.8|7722.8|331
1661997300000|2022-09-01 01:55:00|7735.3|7725.3|7740.4|7730.4|7741.3|7731.3|7732.6|7722.6|366
1661997600000|2022-09-01 02:00:00|7740.8|7730.8|7721.9|7711.9|7740.8|7730.8|7717|7707|436
1661997900000|2022-09-01 02:05:00|7722|7712|7735.6|7725.6|7737.8|7727.8|7719.3|7709.3|360
1661998200000|2022-09-01 02:10:00|7735.1|7725.1|7746.5|7736.5|7758.1|7744.1|7731.1|7721.1|354
1661998500000|2022-09-01 02:15:00|7746.9|7736.9|7750.6|7740.6|7752.3|7742.3|7745.1|7735.1|183
1661998800000|2022-09-01 02:20:00|7750.5|7740.5|7750.4|7740.4|7754.6|7744.6|7748.9|7738.9|251
1661999100000|2022-09-01 02:25:00|7750.3|7740.3|7752|7742|7755.5|7745.5|7749.9|7739.9|251
1661999400000|2022-09-01 02:30:00|7751.8|7741.8|7750.6|7740.6|7756.9|7746.9|7745.9|7735.9|410
1661999700000|2022-09-01 02:35:00|7750|7740|7743.5|7733.5|7751.9|7741.9|7743.3|7733.3|360
1662000000000|2022-09-01 02:40:00|7743.6|7733.6|7733.4|7723.4|7744.8|7734.8|7733.1|7723.1|309
1662000300000|2022-09-01 02:45:00|7733.8|7723.8|7738.8|7728.8|7739.5|7729.5|7732.4|7722.4|333
1662000600000|2022-09-01 02:50:00|7738.6|7728.6|7740.9|7730.9|7751.5|7741.5|7738.3|7728.3|295
1662000900000|2022-09-01 02:55:00|7740.6|7730.6|7744|7734|7745.8|7735.8|7738.6|7728.6|286
1662001200000|2022-09-01 03:00:00|7743.8|7733.8|7746.8|7736.8|7747.1|7737.1|7738.6|7728.6|341
1662001500000|2022-09-01 03:05:00|7746.5|7736.5|7749.3|7739.3|7753.5|7743.5|7742|7732|272
1662001800000|2022-09-01 03:10:00|7749.4|7739.4|7756.4|7746.4|7757|7747|7746.8|7736.8|248
1662002100000|2022-09-01 03:15:00|7756.6|7746.6|7771.5|7761.5|7771.5|7761.5|7756.1|7746.1|320
1662002400000|2022-09-01 03:20:00|7772.1|7762.1|7767.4|7757.4|7774.8|7764.8|7764.6|7754.6|371
1662002700000|2022-09-01 03:25:00|7767.1|7757.1|7757|7747|7767.1|7757.1|7756.3|7746.3|316
1662003000000|2022-09-01 03:30:00|7757.1|7747.1|7751.3|7741.3|7757.6|7747.6|7751|7741|170
1662003300000|2022-09-01 03:35:00|7751.1|7741.1|7747.8|7737.8|7752.6|7742.6|7747.8|7737.8|138
1662003600000|2022-09-01 03:40:00|7746.9|7736.9|7718.8|7708.8|7747.8|7737.8|7718.3|7708.3|197
1662003900000|2022-09-01 03:45:00|7718.5|7708.5|7719.6|7709.6|7723.3|7713.3|7713.9|7703.9|232
1662004200000|2022-09-01 03:50:00|7720|7710|7727.5|7717.5|7727.5|7717.5|7719.1|7709.1|198
1662004500000|2022-09-01 03:55:00|7727.4|7717.4|7730.3|7720.3|7734.5|7724.5|7726.4|7716.4|110
1662004800000|2022-09-01 04:00:00|7730|7720|7728|7718|7731.9|7721.9|7725.6|7715.6|147
1662005100000|2022-09-01 04:05:00|7728.1|7718.1|7727.3|7717.3|7732.8|7722.8|7723.8|7713.8|160
1662005400000|2022-09-01 04:10:00|7727.5|7717.5|7725|7715|7729.3|7719.3|7723.6|7713.6|174
1662005700000|2022-09-01 04:15:00|7725.3|7715.3|7727.1|7717.1|7729.3|7719.3|7725.1|7715.1|179
1662006000000|2022-09-01 04:20:00|7727.3|7717.3|7719.5|7709.5|7728.3|7718.3|7719.3|7709.3|163
1662006300000|2022-09-01 04:25:00|7719.8|7709.8|7712.8|7702.8|7723.8|7713.8|7710.8|7700.8|162
1662006600000|2022-09-01 04:30:00|7712.5|7702.5|7721.1|7711.1|7722.6|7712.6|7712|7702|175
1662006900000|2022-09-01 04:35:00|7720.9|7710.9|7726.8|7716.8|7727.3|7717.3|7719.9|7709.9|136
1662007200000|2022-09-01 04:40:00|7726.5|7716.5|7724.6|7714.6|7729.5|7719.5|7722.8|7712.8|117
1662007500000|2022-09-01 04:45:00|7724.5|7714.5|7725.8|7715.8|7731.8|7719.8|7721|7711|148
1662007800000|2022-09-01 04:50:00|7725.5|7715.5|7724|7714|7725.8|7715.8|7723|7713|98
1662008100000|2022-09-01 04:55:00|7724.3|7714.3|7724|7714|7724.5|7714.5|7717.9|7707.9|140
1662008400000|2022-09-01 05:00:00|7723.9|7713.9|7713.5|7703.5|7724.6|7714.6|7713|7703|260
1662008700000|2022-09-01 05:05:00|7713|7703|7719.1|7709.1|7722.9|7712.9|7711.8|7701.8|207
1662009000000|2022-09-01 05:10:00|7719.4|7709.4|7723.9|7713.9|7724.5|7714.5|7719.3|7709.3|141
1662009300000|2022-09-01 05:15:00|7722.9|7712.9|7728.1|7718.1|7730.4|7720.4|7722.4|7712.4|220
1662009600000|2022-09-01 05:20:00|7727.9|7717.9|7730.5|7720.5|7732.3|7722.3|7726.6|7716.6|172
1662009900000|2022-09-01 05:25:00|7730.4|7720.4|7735.5|7725.5|7736.9|7726.9|7729.5|7719.5|224
1662010200000|2022-09-01 05:30:00|7735.3|7725.3|7729.1|7719.1|7743.3|7733.3|7724.3|7714.3|462
1662010500000|2022-09-01 05:35:00|7729.4|7719.4|7730.4|7720.4|7732.5|7722.5|7722.5|7712.5|333
1662010800000|2022-09-01 05:40:00|7730.3|7720.3|7729.4|7719.4|7731.8|7721.8|7722.6|7712.6|315
1662011100000|2022-09-01 05:45:00|7729.1|7719.1|7729.3|7719.3|7736.4|7726.4|7726.4|7716.4|349
1662011400000|2022-09-01 05:50:00|7729.5|7719.5|7731.5|7721.5|7733.9|7723.9|7722.6|7712.6|372
1662011700000|2022-09-01 05:55:00|7731.3|7721.3|7725.5|7715.5|7735.4|7725.4|7723.9|7713.9|374
1662012000000|2022-09-01 06:00:00|7725.8|7715.8|7710.4|7700.4|7729.1|7719.1|7709.3|7699.3|534
1662012300000|2022-09-01 06:05:00|7709.9|7699.9|7709.5|7699.5|7711.6|7701.6|7698|7688|528
1662012600000|2022-09-01 06:10:00|7709.3|7699.3|7700.1|7690.1|7710.1|7700.1|7695|7685|508
1662012900000|2022-09-01 06:15:00|7699.9|7689.9|7694.1|7684.1|7701.1|7691.1|7690.1|7680.1|472
1662013200000|2022-09-01 06:20:00|7694.5|7684.5|7686.6|7676.6|7695.5|7685.5|7683.1|7673.1|366
1662013500000|2022-09-01 06:25:00|7686.4|7676.4|7686.1|7676.1|7687.4|7677.4|7675|7665|436
1662013800000|2022-09-01 06:30:00|7686.5|7676.5|7697.6|7687.6|7698.4|7688.4|7680.6|7670.6|462
1662014100000|2022-09-01 06:35:00|7697.4|7687.4|7701.5|7691.5|7703.8|7693.8|7689.5|7679.5|416
1662014400000|2022-09-01 06:40:00|7701.6|7691.6|7720.1|7710.1|7725|7715|7701.5|7691.5|476
1662014700000|2022-09-01 06:45:00|7719.9|7709.9|7708.5|7698.5|7723.6|7713.6|7706.6|7696.6|402
1662015000000|2022-09-01 06:50:00|7708.9|7698.9|7709.5|7699.5|7717|7707|7700.9|7690.9|462
1662015300000|2022-09-01 06:55:00|7709.3|7699.3|7713.9|7703.9|7723.1|7713.1|7709|7699|442
1662015600000|2022-09-01 07:00:00|7715.6|7705.6|7700.9|7690.9|7720.6|7710.6|7696.9|7686.9|459
1662015900000|2022-09-01 07:05:00|7701.1|7691.1|7711.4|7701.4|7711.4|7701.4|7692.9|7682.9|343
1662016200000|2022-09-01 07:10:00|7711.6|7701.6|7706.1|7696.1|7717.6|7707.6|7705.1|7695.1|347
1662016500000|2022-09-01 07:15:00|7705.4|7695.4|7713.1|7703.1|7721.1|7711.1|7701.9|7691.9|330
1662016800000|2022-09-01 07:20:00|7712.9|7702.9|7718.6|7708.6|7726.1|7716.1|7712.9|7702.9|347
1662017100000|2022-09-01 07:25:00|7718.9|7708.9|7702.9|7692.9|7724.1|7714.1|7701.4|7691.4|317
1662017400000|2022-09-01 07:30:00|7703.1|7693.1|7706.9|7696.9|7711.9|7701.9|7695.9|7685.9|306
1662017700000|2022-09-01 07:35:00|7707.1|7697.1|7714.4|7704.4|7720.4|7710.4|7707.1|7697.1|331
1662018000000|2022-09-01 07:40:00|7714.6|7704.6|7709.1|7699.1|7718.4|7708.4|7707.1|7697.1|332
1662018300000|2022-09-01 07:45:00|7708.9|7698.9|7708.9|7698.9|7715.1|7705.1|7706.6|7696.6|248
1662018600000|2022-09-01 07:50:00|7709.1|7699.1|7685.9|7675.9|7710.1|7700.1|7685.9|7675.9|332
1662018900000|2022-09-01 07:55:00|7686.1|7676.1|7692.1|7682.1|7693.4|7683.4|7684.4|7674.4|284
1662019200000|2022-09-01 08:00:00|7692.4|7682.4|7687.1|7677.1|7695.4|7685.4|7681.4|7671.4|327
1662019500000|2022-09-01 08:05:00|7686.9|7676.9|7676.9|7666.9|7689.9|7679.9|7676.9|7666.9|284
1662019800000|2022-09-01 08:10:00|7676.4|7666.4|7668.6|7658.6|7677.4|7667.4|7667.6|7657.6|352
1662020100000|2022-09-01 08:15:00|7668.9|7658.9|7663.6|7653.6|7670.9|7660.9|7659.6|7649.6|296
1662020400000|2022-09-01 08:20:00|7663.1|7653.1|7664.1|7654.1|7684.6|7674.6|7662.9|7652.9|376
1662020700000|2022-09-01 08:25:00|7663.9|7653.9|7672.6|7662.6|7672.6|7662.6|7659.4|7649.4|228
1662021000000|2022-09-01 08:30:00|7672.9|7662.9|7662.6|7652.6|7674.1|7664.1|7657.4|7647.4|297
1662021300000|2022-09-01 08:35:00|7662.9|7652.9|7640|7630|7666.6|7656.6|7638.9|7628|308
1662021600000|2022-09-01 08:40:00|7640.3|7630.3|7640.6|7630.6|7648.1|7638.1|7632.4|7622.4|279
1662021900000|2022-09-01 08:45:00|7640.4|7630.4|7642.9|7632.9|7644.4|7634.4|7633.4|7623.4|320
1662022200000|2022-09-01 08:50:00|7642.4|7632.4|7644.6|7634.6|7644.9|7634.9|7637.1|7627.1|297
1662022500000|2022-09-01 08:55:00|7645.1|7635.1|7664.9|7654.9|7667.1|7657.1|7643.9|7633.9|263
1662022800000|2022-09-01 09:00:00|7665.1|7655.1|7669.6|7659.6|7673.9|7663.9|7663.4|7653.4|298
1662023100000|2022-09-01 09:05:00|7669.9|7659.9|7662.6|7652.6|7674.6|7664.6|7661.4|7651.4|274
1662023400000|2022-09-01 09:10:00|7662.4|7652.4|7667.9|7657.9|7669.6|7659.6|7656.1|7646.1|234
1662023700000|2022-09-01 09:15:00|7667.6|7657.6|7667.4|7657.4|7672.4|7662.4|7664.1|7654.1|209
1662024000000|2022-09-01 09:20:00|7667.6|7657.6|7674.4|7664.4|7674.6|7664.6|7667.4|7657.4|192
1662024300000|2022-09-01 09:25:00|7674.6|7664.6|7672.4|7662.4|7674.6|7664.6|7664.4|7654.4|206
1662024600000|2022-09-01 09:30:00|7672.9|7662.9|7662.6|7652.6|7674.1|7664.1|7660.6|7650.6|260
1662024900000|2022-09-01 09:35:00|7662.4|7652.4|7672.1|7662.1|7674.6|7664.6|7660.1|7650.1|218
1662025200000|2022-09-01 09:40:00|7672.4|7662.4|7673.6|7663.6|7674.6|7664.6|7670.9|7660.9|196
1662025500000|2022-09-01 09:45:00|7673.4|7663.4|7682.6|7672.6|7684.6|7674.6|7672.9|7662.9|260
1662025800000|2022-09-01 09:50:00|7682.4|7672.4|7679.6|7669.6|7684.6|7674.6|7677.1|7667.1|201
1662026100000|2022-09-01 09:55:00|7680.1|7670.1|7668.1|7658.1|7680.1|7670.1|7668.1|7658.1|228
1662026400000|2022-09-01 10:00:00|7667.9|7657.9|7659.4|7649.4|7671.1|7661.1|7658.6|7648.6|290
1662026700000|2022-09-01 10:05:00|7659.1|7649.1|7658.1|7648.1|7660.4|7650.4|7652.4|7642.4|203
1662027000000|2022-09-01 10:10:00|7658.4|7648.4|7652.9|7642.9|7660.9|7650.9|7648.6|7638.6|162
1662027300000|2022-09-01 10:15:00|7653.6|7643.6|7647.6|7637.6|7653.6|7643.6|7643.1|7633.1|221
1662027600000|2022-09-01 10:20:00|7647.4|7637.4|7637.1|7627.1|7647.4|7637.4|7635.4|7625.4|242
1662027900000|2022-09-01 10:25:00|7637.4|7627.4|7642.6|7632.6|7646.1|7636.1|7637.4|7627.4|183
1662028200000|2022-09-01 10:30:00|7642.9|7632.9|7635.6|7625.6|7642.9|7632.9|7635.1|7625.1|246
1662028500000|2022-09-01 10:35:00|7635.9|7625.9|7633.4|7623.4|7636.9|7626.9|7631.9|7621.9|207
1662028800000|2022-09-01 10:40:00|7633.1|7623.1|7642.9|7632.9|7642.9|7632.9|7633.1|7623.1|233
1662029100000|2022-09-01 10:45:00|7643.1|7633.1|7656.1|7646.1|7660.4|7650.4|7641.4|7631.4|237
1662029400000|2022-09-01 10:50:00|7656.4|7646.4|7649.9|7639.9|7657.1|7647.1|7641.4|7631.4|192
1662029700000|2022-09-01 10:55:00|7649.1|7639.1|7656.6|7646.6|7661.9|7651.9|7647.9|7637.9|233
1662030000000|2022-09-01 11:00:00|7656.4|7646.4|7667.4|7657.4|7668.9|7658.9|7653.4|7643.4|255
1662030300000|2022-09-01 11:05:00|7666.9|7656.9|7670.6|7660.6|7673.1|7663.1|7660.4|7650.4|237
1662030600000|2022-09-01 11:10:00|7669.9|7659.9|7677.6|7667.6|7677.6|7667.6|7664.1|7654.1|206
1662030900000|2022-09-01 11:15:00|7677.1|7667.1|7685.1|7675.1|7693.6|7683.6|7671.4|7661.4|287
1662031200000|2022-09-01 11:20:00|7685.4|7675.4|7677.9|7667.9|7690.1|7680.1|7676.1|7666.1|292
1662031500000|2022-09-01 11:25:00|7677.6|7667.6|7671.6|7661.6|7678.4|7668.4|7667.1|7657.1|331
1662031800000|2022-09-01 11:30:00|7671.4|7661.4|7670.4|7660.4|7682.4|7672.4|7668.4|7658.4|275
1662032100000|2022-09-01 11:35:00|7669.9|7659.9|7670.9|7660.9|7675.1|7665.1|7668.9|7658.9|230
1662032400000|2022-09-01 11:40:00|7670.6|7660.6|7681.9|7671.9|7684.6|7674.6|7667.1|7657.1|279
1662032700000|2022-09-01 11:45:00|7681.4|7671.4|7676.9|7666.9|7684.4|7674.4|7675.6|7665.6|199
1662033000000|2022-09-01 11:50:00|7677.4|7667.4|7674.6|7664.6|7684.1|7674.1|7670.9|7660.9|296
1662033300000|2022-09-01 11:55:00|7674.4|7664.4|7676.9|7666.9|7684.6|7674.6|7673.6|7663.6|260
1662033600000|2022-09-01 12:00:00|7676.6|7666.6|7663.6|7653.6|7684.9|7674.9|7661.6|7651.6|308
1662033900000|2022-09-01 12:05:00|7664.4|7654.4|7671.1|7661.1|7674.1|7664.1|7663.4|7653.4|297
1662034200000|2022-09-01 12:10:00|7671.6|7661.6|7668.1|7658.1|7682.6|7672.6|7657.4|7647.4|335
1662034500000|2022-09-01 12:15:00|7667.9|7657.9|7671.4|7661.4|7675.9|7665.9|7666.1|7656.1|288
1662034800000|2022-09-01 12:20:00|7671.6|7661.6|7669.4|7659.4|7674.9|7664.9|7666.4|7656.4|290
1662035100000|2022-09-01 12:25:00|7669.1|7659.1|7673.6|7663.6|7680.6|7670.6|7662.9|7652.9|252
1662035400000|2022-09-01 12:30:00|7673.1|7663.1|7670.4|7660.4|7682.1|7672.1|7666.4|7656.4|401
1662035700000|2022-09-01 12:35:00|7670.9|7660.9|7665.4|7655.4|7672.9|7662.9|7659.1|7649.1|413
1662036000000|2022-09-01 12:40:00|7665.1|7655.1|7648.9|7638.9|7666.1|7656.1|7646.6|7636.6|365
1662036300000|2022-09-01 12:45:00|7650.1|7640.1|7661.9|7651.9|7665.1|7655.1|7645.4|7635.4|376
1662036600000|2022-09-01 12:50:00|7661.6|7651.6|7664.9|7654.9|7665.1|7655.1|7659.6|7649.6|381
1662036900000|2022-09-01 12:55:00|7664.6|7654.6|7674.9|7664.9|7676.6|7666.6|7660.9|7650.9|364
1662037200000|2022-09-01 13:00:00|7675.4|7665.4|7656.6|7646.6|7680.4|7670.4|7654.6|7644.6|700
1662037500000|2022-09-01 13:05:00|7655.6|7645.6|7665.9|7655.9|7673.1|7663.1|7650.1|7640.1|529
1662037800000|2022-09-01 13:10:00|7666.4|7656.4|7655.4|7645.4|7671.9|7661.9|7655.4|7645.4|448
1662038100000|2022-09-01 13:15:00|7654.9|7644.9|7658.9|7648.9|7662.9|7652.9|7651.1|7641.1|402
1662038400000|2022-09-01 13:20:00|7658.4|7648.4|7650.4|7640.4|7658.6|7648.6|7644.6|7634.6|480
1662038700000|2022-09-01 13:25:00|7650.1|7640.1|7652.6|7642.6|7655.6|7645.6|7648.9|7638.9|443
1662039000000|2022-09-01 13:30:00|7652.9|7642.9|7640.4|7630.4|7654.6|7644.6|7639.9|7629.9|635
1662039300000|2022-09-01 13:35:00|7640.1|7630.1|7650.4|7640.4|7651.9|7641.9|7635.9|7625.9|551
1662039600000|2022-09-01 13:40:00|7650.1|7640.1|7660.9|7650.9|7664.1|7654.1|7648.4|7638.4|527
1662039900000|2022-09-01 13:45:00|7660.6|7650.6|7636.9|7626.9|7660.6|7650.6|7636.6|7626.6|541
1662040200000|2022-09-01 13:50:00|7636.6|7626.6|7642.4|7632.4|7645.6|7635.6|7635.6|7625.6|509
1662040500000|2022-09-01 13:55:00|7641.9|7631.9|7639.4|7629.4|7648.1|7638.1|7631.4|7621.4|385
1662040800000|2022-09-01 14:00:00|7637.1|7627.1|7626.1|7616.1|7639.6|7629.6|7623.6|7613.6|634
1662041100000|2022-09-01 14:05:00|7625.9|7615.9|7617.4|7607.4|7633.9|7623.9|7612.5|7602.5|606
1662041400000|2022-09-01 14:10:00|7616.6|7606.6|7606.9|7596.9|7617.6|7607.6|7602.4|7592.4|505
1662041700000|2022-09-01 14:15:00|7607.1|7597.1|7598.6|7588.6|7607.1|7597.1|7590.4|7580.4|563
1662042000000|2022-09-01 14:20:00|7597.9|7587.9|7615.4|7605.4|7618.9|7608.9|7593.9|7583.9|519
1662042300000|2022-09-01 14:25:00|7616.6|7606.6|7627.4|7617.4|7632.1|7622.1|7613.4|7603.4|539
1662042600000|2022-09-01 14:30:00|7626.9|7616.9|7612.6|7602.6|7632.4|7622.4|7611.9|7601.9|500
1662042900000|2022-09-01 14:35:00|7612.4|7602.4|7606.1|7596.1|7622.6|7612.6|7603.1|7593.1|452
1662043200000|2022-09-01 14:40:00|7605.9|7595.9|7608.9|7598.9|7613.6|7603.6|7601.4|7591.4|470
1662043500000|2022-09-01 14:45:00|7609.1|7599.1|7592.4|7582.4|7609.4|7599.4|7591.1|7581.1|449
1662043800000|2022-09-01 14:50:00|7592.1|7582.1|7596.9|7586.9|7601.4|7591.4|7588.1|7578.1|455
1662044100000|2022-09-01 14:55:00|7597.1|7587.1|7593.9|7583.9|7606.6|7596.6|7593.9|7583.9|444
1662044400000|2022-09-01 15:00:00|7593.6|7583.6|7595.6|7585.6|7597.9|7587.9|7588.9|7578.9|450
1662044700000|2022-09-01 15:05:00|7595.4|7585.4|7600.4|7590.4|7609.1|7599.1|7595.4|7585.4|505
1662045000000|2022-09-01 15:10:00|7600.1|7590.1|7593.1|7583.1|7605.6|7595.6|7591.4|7581.4|407
1662045300000|2022-09-01 15:15:00|7592.9|7582.9|7586.6|7576.6|7597.6|7587.6|7584.6|7574.6|374
1662045600000|2022-09-01 15:20:00|7586.4|7576.4|7587.1|7577.1|7589.4|7579.4|7582.6|7572.6|367
1662045900000|2022-09-01 15:25:00|7587.4|7577.4|7575.6|7565.6|7587.4|7577.4|7572.6|7562.6|447
1662046200000|2022-09-01 15:30:00|7575.9|7565.9|7588.1|7578.1|7595.6|7585.6|7575.9|7565.9|546
1662046500000|2022-09-01 15:35:00|7588.4|7578.4|7586.6|7576.6|7596.1|7586.1|7581.1|7571.1|455
1662046800000|2022-09-01 15:40:00|7586.4|7576.4|7589.6|7579.6|7591.1|7581.1|7584.9|7574.9|434
1662047100000|2022-09-01 15:45:00|7589.9|7579.9|7605.4|7595.4|7608.1|7598.1|7589.4|7579.4|312
1662047400000|2022-09-01 15:50:00|7605.6|7595.6|7588.9|7578.9|7605.6|7595.6|7587.4|7577.4|363
1662047700000|2022-09-01 15:55:00|7589.4|7579.4|7589.9|7579.9|7592.1|7582.1|7580.6|7570.6|377
1662048000000|2022-09-01 16:00:00|7589.6|7579.6|7591.6|7581.6|7598.6|7588.6|7585.6|7575.6|432
1662048300000|2022-09-01 16:05:00|7591.9|7581.9|7592.6|7582.6|7596.4|7586.4|7585.9|7575.9|389
1662048600000|2022-09-01 16:10:00|7591.9|7581.9|7589.9|7579.9|7594.6|7584.6|7585.9|7575.9|385
1662048900000|2022-09-01 16:15:00|7590.1|7580.1|7592.6|7582.6|7597.1|7587.1|7588.9|7578.9|319
1662049200000|2022-09-01 16:20:00|7593.1|7583.1|7587.9|7577.9|7593.4|7583.4|7582.4|7572.4|307
1662049500000|2022-09-01 16:25:00|7587.6|7577.6|7586.6|7576.6|7591.9|7581.9|7584.6|7574.6|290
1662049800000|2022-09-01 16:30:00|7586.9|7576.9|7589.4|7579.4|7589.9|7579.9|7581.6|7571.6|326
1662050100000|2022-09-01 16:35:00|7589.6|7579.6|7570.6|7560.6|7589.6|7579.6|7570.4|7560.4|323
1662050400000|2022-09-01 16:40:00|7570.4|7560.4|7577.4|7567.4|7577.6|7567.6|7568.9|7558.9|310
1662050700000|2022-09-01 16:45:00|7576.9|7566.9|7574.6|7564.6|7578.9|7568.9|7568.9|7558.9|334
1662051000000|2022-09-01 16:50:00|7574.1|7564.1|7567.9|7557.9|7581.9|7571.9|7566.6|7556.6|314
1662051300000|2022-09-01 16:55:00|7567.4|7557.4|7567.3|7557.3|7575.9|7565.9|7562.8|7552.8|442
1662051600000|2022-09-01 17:00:00|7567.4|7557.4|7567.1|7557.1|7570.6|7560.6|7559|7549|322
1662051900000|2022-09-01 17:05:00|7567.4|7557.4|7568.8|7558.8|7569.8|7559.8|7565.3|7555.3|313
1662052200000|2022-09-01 17:10:00|7569.3|7559.3|7572.3|7562.3|7574.1|7564.1|7566.4|7556.4|288
1662052500000|2022-09-01 17:15:00|7572.5|7562.5|7578.4|7568.4|7581.3|7571.3|7570.5|7560.5|284
1662052800000|2022-09-01 17:20:00|7578.8|7568.8|7579.6|7569.6|7584.9|7574.9|7578.8|7568.8|297
1662053100000|2022-09-01 17:25:00|7580|7570|7583.8|7573.8|7584.4|7574.4|7575.4|7565.4|378
1662053400000|2022-09-01 17:30:00|7583.9|7573.9|7580.4|7570.4|7584.9|7574.9|7580.3|7570.3|310
1662053700000|2022-09-01 17:35:00|7580.9|7570.9|7574.5|7564.5|7581.4|7571.4|7573|7563|318
1662054000000|2022-09-01 17:40:00|7575.1|7565.1|7573|7563|7576.8|7566.8|7568.1|7558.1|331
1662054300000|2022-09-01 17:45:00|7571.6|7561.6|7562.5|7552.5|7571.6|7561.6|7559.9|7549.9|193
1662054600000|2022-09-01 17:50:00|7562.4|7552.4|7561.3|7551.3|7568|7554.5|7558.9|7545.3|118
1662054900000|2022-09-01 17:55:00|7560.8|7550.8|7564.1|7542.1|7567.1|7550.8|7558.9|7540.6|25
1662076800000|2022-09-02 00:00:00|7593|7583|7592.6|7582.6|7598.3|7588.3|7592|7582|64
1662077100000|2022-09-02 00:05:00|7592.4|7582.4|7595.6|7585.6|7596.4|7586.4|7589.8|7579.8|123
1662077400000|2022-09-02 00:10:00|7595.9|7585.9|7588|7578|7595.9|7585.9|7587.8|7577.8|166
1662077700000|2022-09-02 00:15:00|7588.3|7578.3|7584.3|7574.3|7589.9|7579.9|7581.1|7571.1|264
1662078000000|2022-09-02 00:20:00|7584|7574|7579.9|7569.9|7584.9|7574.9|7578.6|7568.6|191
1662078300000|2022-09-02 00:25:00|7579.8|7569.8|7580.8|7570.8|7583|7573|7579|7569|144
1662078600000|2022-09-02 00:30:00|7580.6|7570.6|7577|7567|7583.8|7573.8|7574.8|7564.8|183
1662078900000|2022-09-02 00:35:00|7577.4|7567.4|7573.8|7563.8|7579.4|7569.4|7573.5|7563.5|181
1662079200000|2022-09-02 00:40:00|7574|7564|7575.8|7565.8|7577.6|7567.6|7573.3|7563.3|144
1662079500000|2022-09-02 00:45:00|7576|7566|7575.3|7565.3|7577.9|7567.9|7571.9|7561.9|178
1662079800000|2022-09-02 00:50:00|7575|7565|7587|7577|7587.6|7577.6|7574.8|7564.8|192
1662080100000|2022-09-02 00:55:00|7587.3|7577.3|7582.8|7572.8|7587.3|7577.3|7581.5|7571.5|248
1662080400000|2022-09-02 01:00:00|7582.5|7572.5|7592.3|7582.3|7602|7592|7581.8|7571.8|516
1662080700000|2022-09-02 01:05:00|7591.8|7581.8|7590|7580|7603.3|7593.3|7586.6|7576.6|432
1662081000000|2022-09-02 01:10:00|7589.8|7579.8|7577.6|7567.6|7593.4|7583.4|7574.4|7564.4|384
1662081300000|2022-09-02 01:15:00|7577.8|7567.8|7589.8|7579.8|7594.4|7584.4|7577.6|7567.6|375
1662081600000|2022-09-02 01:20:00|7589.5|7579.5|7579.5|7569.5|7592.5|7582.5|7575.9|7565.9|296
1662081900000|2022-09-02 01:25:00|7579.3|7569.3|7582.6|7572.6|7583.9|7573.9|7574|7564|320
1662082200000|2022-09-02 01:30:00|7582.9|7572.9|7569.8|7559.8|7584|7574|7563.9|7553.9|361
1662082500000|2022-09-02 01:35:00|7570|7560|7586.4|7576.4|7586.4|7576.4|7569.1|7559.1|308
1662082800000|2022-09-02 01:40:00|7586.1|7576.1|7570.6|7560.6|7589.1|7579.1|7570.4|7560.4|341
1662083100000|2022-09-02 01:45:00|7570.5|7560.5|7575.9|7565.9|7585.9|7575.9|7569.5|7559.5|287
1662083400000|2022-09-02 01:50:00|7575|7565|7576.1|7566.1|7583.4|7572.1|7568.3|7558.3|278
1662083700000|2022-09-02 01:55:00|7575.3|7565.3|7569|7559|7577.3|7567.3|7566.6|7556.6|301
1662084000000|2022-09-02 02:00:00|7568.8|7558.8|7559.5|7549.5|7568.8|7558.8|7555.6|7545.6|277
1662084300000|2022-09-02 02:05:00|7559.8|7549.8|7544.9|7534.9|7560.3|7550.3|7542.9|7532.9|326
1662084600000|2022-09-02 02:10:00|7545.3|7535.3|7549.5|7539.5|7550.9|7540.9|7541.3|7531.3|349
1662084900000|2022-09-02 02:15:00|7549.4|7539.4|7531.5|7521.5|7549.4|7539.4|7525.9|7515.9|211
1662085200000|2022-09-02 02:20:00|7531.8|7521.8|7533.9|7523.9|7535.4|7525.4|7525.8|7515.8|200
1662085500000|2022-09-02 02:25:00|7533.8|7523.8|7533.4|7523.4|7536.3|7526.3|7530.4|7520.4|243
1662085800000|2022-09-02 02:30:00|7533.6|7523.6|7542.3|7532.3|7550.5|7540|7533.6|7523.6|484
1662086100000|2022-09-02 02:35:00|7543|7533|7540.8|7530.8|7544.6|7534.6|7538.8|7528.8|381
1662086400000|2022-09-02 02:40:00|7541|7531|7533|7523|7544.3|7534.3|7531.6|7521.6|306
1662086700000|2022-09-02 02:45:00|7533.3|7523.3|7528|7518|7539.4|7524.3|7519.8|7509.8|308
1662087000000|2022-09-02 02:50:00|7527.8|7517.8|7542.4|7532.4|7542.8|7532.8|7526|7516|242
1662087300000|2022-09-02 02:55:00|7541.9|7531.9|7562.8|7552.8|7565.6|7555.6|7540.8|7530.8|384
1662087600000|2022-09-02 03:00:00|7562.6|7552.6|7559.1|7549.1|7569.9|7559.9|7552.1|7542.1|488
1662087900000|2022-09-02 03:05:00|7559.6|7549.6|7573|7563|7574.8|7564.8|7557.1|7547.1|347
1662088200000|2022-09-02 03:10:00|7572.5|7562.5|7579.3|7569.3|7579.6|7569.6|7569.1|7559.1|298
1662088500000|2022-09-02 03:15:00|7579.1|7569.1|7570.9|7560.9|7582.6|7572.6|7570.6|7560.6|292
1662088800000|2022-09-02 03:20:00|7570.6|7560.6|7567.6|7557.6|7570.6|7560.6|7560.9|7550.9|310
1662089100000|2022-09-02 03:25:00|7567.5|7557.5|7564.1|7554.1|7570.9|7560.9|7561.1|7551.1|266
1662089400000|2022-09-02 03:30:00|7563.6|7553.6|7555.3|7545.3|7564.8|7554.8|7550.4|7540.4|171
1662089700000|2022-09-02 03:35:00|7555|7545|7556.6|7546.6|7558.8|7548.8|7554.9|7544.9|106
1662090000000|2022-09-02 03:40:00|7556.5|7546.5|7558.1|7548.1|7558.8|7548.8|7553.9|7543.9|133
1662090300000|2022-09-02 03:45:00|7558|7548|7562.3|7552.3|7564.3|7554.3|7557.5|7547.5|105
1662090600000|2022-09-02 03:50:00|7562.5|7552.5|7561.8|7551.8|7563|7553|7561|7551|123
1662090900000|2022-09-02 03:55:00|7561.5|7551.5|7562|7552|7566.4|7556.4|7558|7548|117
1662091200000|2022-09-02 04:00:00|7561.8|7551.8|7564.4|7554.4|7565.4|7555.4|7561|7551|83
1662091500000|2022-09-02 04:05:00|7564.1|7554.1|7567.8|7557.8|7569.6|7559.6|7561|7551|82
1662091800000|2022-09-02 04:10:00|7567.5|7557.5|7568|7558|7573.5|7560.6|7566.5|7553.5|61
1662092100000|2022-09-02 04:15:00|7567.8|7557.8|7569.4|7559.4|7570.4|7560.4|7566.8|7556.8|119
1662092400000|2022-09-02 04:20:00|7569.1|7559.1|7569|7559|7570.9|7560.9|7566.4|7556.4|82
1662092700000|2022-09-02 04:25:00|7568.5|7558.5|7570.5|7560.5|7573|7563|7566.3|7556.3|121
1662093000000|2022-09-02 04:30:00|7570.3|7560.3|7569.3|7559.3|7571.9|7561.9|7567.8|7557.8|118
1662093300000|2022-09-02 04:35:00|7568.9|7558.9|7564.9|7554.9|7569.3|7559.3|7564.4|7554.4|106
1662093600000|2022-09-02 04:40:00|7565.1|7555.1|7566.8|7556.8|7569.1|7559.1|7563.8|7553.8|118
1662093900000|2022-09-02 04:45:00|7566.9|7556.9|7557.5|7547.5|7567.1|7557.1|7557.1|7547.1|135
1662094200000|2022-09-02 04:50:00|7557.3|7547.3|7561.8|7551.8|7561.8|7551.8|7553.8|7543.8|145
1662094500000|2022-09-02 04:55:00|7561.4|7551.4|7560|7550|7561.4|7551.4|7556.3|7546.3|104
1662094800000|2022-09-02 05:00:00|7560.3|7550.3|7557.8|7547.8|7563.3|7553.3|7556|7546|148
1662095100000|2022-09-02 05:05:00|7557.5|7547.5|7565|7555|7565|7555|7556|7546|154
1662095400000|2022-09-02 05:10:00|7564.8|7554.8|7559.8|7549.8|7564.8|7554.8|7559.1|7549.1|163
1662095700000|2022-09-02 05:15:00|7559.4|7549.4|7559.9|7549.9|7561|7551|7556.4|7546.4|121
1662096000000|2022-09-02 05:20:00|7560.1|7550.1|7553.5|7543.5|7562.6|7552.6|7553.5|7543.5|141
1662096300000|2022-09-02 05:25:00|7551.8|7541.8|7554.4|7544.4|7560.4|7550.4|7548.8|7538.8|236
1662096600000|2022-09-02 05:30:00|7554.3|7544.3|7543.9|7533.9|7554.6|7544.6|7539.1|7529.1|382
1662096900000|2022-09-02 05:35:00|7543.8|7533.8|7549.5|7539.5|7553.5|7543.5|7535.6|7525.6|308
1662097200000|2022-09-02 05:40:00|7549.1|7539.1|7553.3|7543.3|7561|7551|7549|7539|276
1662097500000|2022-09-02 05:45:00|7553|7543|7544.1|7534.1|7553|7543|7540.9|7530.9|364
1662097800000|2022-09-02 05:50:00|7543.9|7533.9|7546.4|7536.4|7551.5|7541.5|7540.6|7530.6|302
1662098100000|2022-09-02 05:55:00|7546.6|7536.6|7541.6|7531.6|7550.9|7540.9|7535.4|7525.4|380
1662098400000|2022-09-02 06:00:00|7541.5|7531.5|7541.4|7531.4|7547.6|7537.6|7538.4|7528.4|409
1662098700000|2022-09-02 06:05:00|7541.5|7531.5|7534.3|7524.3|7542.9|7532.9|7531.6|7521.6|402
1662099000000|2022-09-02 06:10:00|7533.9|7523.9|7541.3|7531.3|7541.5|7531.5|7531.5|7521.5|256
1662099300000|2022-09-02 06:15:00|7541.1|7531.1|7543.1|7533.1|7544.4|7534.4|7537.1|7527.1|275
1662099600000|2022-09-02 06:20:00|7542.9|7532.9|7525.6|7515.6|7546.9|7536.9|7525.5|7515.5|319
1662099900000|2022-09-02 06:25:00|7526.5|7516.5|7525.5|7515.5|7532.8|7522.8|7521.4|7511.4|305
1662100200000|2022-09-02 06:30:00|7525.6|7515.6|7529.9|7519.9|7529.9|7519.9|7516.1|7506.1|404
1662100500000|2022-09-02 06:35:00|7529.6|7519.6|7542.4|7532.4|7546|7536|7529.6|7519.6|393
1662100800000|2022-09-02 06:40:00|7542|7532|7552.3|7542.3|7554|7544|7536|7526|365
1662101100000|2022-09-02 06:45:00|7552.1|7542.1|7566|7556|7571.1|7561.1|7549.9|7539.9|385
1662101400000|2022-09-02 06:50:00|7565.8|7555.8|7574.8|7564.8|7580.4|7570.4|7562.9|7552.9|425
1662101700000|2022-09-02 06:55:00|7575.1|7565.1|7558.1|7548.1|7578.3|7568.3|7553.9|7543.9|439
1662102000000|2022-09-02 07:00:00|7556.6|7546.6|7575.4|7565.4|7576.6|7566.6|7556.6|7546.6|385
1662102300000|2022-09-02 07:05:00|7575.6|7565.6|7545.6|7535.6|7581.9|7571.9|7545.6|7535.6|258
1662102600000|2022-09-02 07:10:00|7545.9|7535.9|7549.1|7539.1|7560.1|7550.1|7545.6|7535.6|289
1662102900000|2022-09-02 07:15:00|7549.4|7539.4|7554.9|7544.9|7555.6|7545.6|7536.4|7526.4|220
1662103200000|2022-09-02 07:20:00|7554.1|7544.1|7562.1|7552.1|7563.6|7553.6|7552.6|7542.6|209
1662103500000|2022-09-02 07:25:00|7562.4|7552.4|7573.4|7563.4|7576.9|7566.9|7561.9|7551.9|238
1662103800000|2022-09-02 07:30:00|7573.1|7563.1|7574.1|7564.1|7576.6|7566.6|7566.6|7556.6|227
1662104100000|2022-09-02 07:35:00|7573.9|7563.9|7577.4|7567.4|7579.4|7569.4|7569.9|7559.9|236
1662104400000|2022-09-02 07:40:00|7577.1|7567.1|7582.9|7572.9|7586.1|7576.1|7575.1|7565.1|181
1662104700000|2022-09-02 07:45:00|7582.6|7572.6|7574.4|7564.4|7583.6|7573.6|7573.9|7563.9|197
1662105000000|2022-09-02 07:50:00|7574.6|7564.6|7577.4|7567.4|7581.1|7571.1|7574.1|7564.1|189
1662105300000|2022-09-02 07:55:00|7577.1|7567.1|7583.1|7573.1|7583.1|7573.1|7574.4|7564.4|254
1662105600000|2022-09-02 08:00:00|7582.9|7572.9|7571.1|7561.1|7584.4|7574.4|7569.4|7559.4|213
1662105900000|2022-09-02 08:05:00|7570.9|7560.9|7583.9|7573.9|7584.4|7574.4|7567.4|7557.4|230
1662106200000|2022-09-02 08:10:00|7583.6|7573.6|7583.6|7573.6|7587.6|7577.6|7577.9|7567.9|208
1662106500000|2022-09-02 08:15:00|7583.9|7573.9|7573.4|7563.4|7584.6|7574.6|7572.9|7562.9|195
1662106800000|2022-09-02 08:20:00|7573.6|7563.6|7567.4|7557.4|7574.9|7564.9|7557.4|7547.4|185
1662107100000|2022-09-02 08:25:00|7567.1|7557.1|7566.9|7556.9|7571.1|7561.1|7565.9|7555.9|166
1662107400000|2022-09-02 08:30:00|7567.1|7557.1|7560.9|7550.9|7573.1|7563.1|7559.4|7549.4|192
1662107700000|2022-09-02 08:35:00|7560.6|7550.6|7566.1|7556.1|7566.9|7556.9|7556.9|7546.9|180
1662108000000|2022-09-02 08:40:00|7565.6|7555.6|7565.9|7555.9|7571.4|7561.4|7562.1|7552.1|182
1662108300000|2022-09-02 08:45:00|7565.6|7555.6|7568.4|7558.4|7572.9|7562.9|7563.9|7553.9|163
1662108600000|2022-09-02 08:50:00|7568.6|7558.6|7567.9|7557.9|7574.6|7564.6|7565.1|7555.1|169
1662108900000|2022-09-02 08:55:00|7567.6|7557.6|7567.6|7557.6|7572.6|7562.6|7567.4|7557.4|182
1662109200000|2022-09-02 09:00:00|7568.1|7558.1|7563.4|7553.4|7570.1|7560.1|7561.4|7551.4|146
1662109500000|2022-09-02 09:05:00|7562.9|7552.9|7555.6|7545.6|7563.9|7553.9|7552.9|7542.9|168
1662109800000|2022-09-02 09:10:00|7555.4|7545.4|7555.9|7545.9|7556.1|7546.1|7549.6|7539.6|152
1662110100000|2022-09-02 09:15:00|7556.1|7546.1|7540.4|7530.4|7557.4|7547.4|7539.9|7529.9|163
1662110400000|2022-09-02 09:20:00|7540.1|7530.1|7535.9|7525.9|7544.4|7534.4|7535.4|7525.4|174
1662110700000|2022-09-02 09:25:00|7536.1|7526.1|7540.1|7530.1|7543.1|7533.1|7536.1|7526.1|157
1662111000000|2022-09-02 09:30:00|7539.9|7529.9|7539.1|7529.1|7543.1|7533.1|7537.6|7527.6|164
1662111300000|2022-09-02 09:35:00|7538.9|7528.9|7545.1|7535.1|7546.1|7536.1|7530.9|7520.9|177
1662111600000|2022-09-02 09:40:00|7545.4|7535.4|7542.9|7532.9|7551.9|7541.9|7540.9|7530.9|159
1662111900000|2022-09-02 09:45:00|7543.1|7533.1|7541.4|7531.4|7545.4|7535.4|7541.1|7531.1|154
1662112200000|2022-09-02 09:50:00|7541.6|7531.6|7544.1|7534.1|7546.4|7536.4|7541.4|7531.4|142
1662112500000|2022-09-02 09:55:00|7544.4|7534.4|7546.6|7536.6|7548.9|7538.9|7541.4|7531.4|140
1662112800000|2022-09-02 10:00:00|7546.4|7536.4|7549.6|7539.6|7554.1|7544.1|7545.4|7535.4|199
1662113100000|2022-09-02 10:05:00|7549.9|7539.9|7549.1|7539.1|7554.1|7544.1|7542.9|7532.9|199
1662113400000|2022-09-02 10:10:00|7548.9|7538.9|7557.1|7547.1|7561.1|7551.1|7545.1|7535.1|201
1662113700000|2022-09-02 10:15:00|7556.9|7546.9|7547.6|7537.6|7558.1|7548.1|7547.4|7537.4|155
1662114000000|2022-09-02 10:20:00|7548.1|7538.1|7548.1|7538.1|7551.4|7541.4|7546.6|7536.6|150
1662114300000|2022-09-02 10:25:00|7548.4|7538.4|7539.6|7529.6|7548.4|7538.4|7537.6|7527.6|228
1662114600000|2022-09-02 10:30:00|7539.4|7529.4|7538.4|7528.4|7544.9|7534.9|7537.4|7527.4|218
1662114900000|2022-09-02 10:35:00|7538.1|7528.1|7540.9|7530.9|7541.6|7531.6|7536.1|7526.1|160
1662115200000|2022-09-02 10:40:00|7541.1|7531.1|7544.4|7534.4|7551.4|7541.4|7539.6|7529.6|222
1662115500000|2022-09-02 10:45:00|7544.1|7534.1|7547.9|7537.9|7549.1|7539.1|7542.6|7532.6|172
1662115800000|2022-09-02 10:50:00|7547.6|7537.6|7546.9|7536.9|7547.6|7537.6|7538.9|7528.9|213
1662116100000|2022-09-02 10:55:00|7547.4|7537.4|7543.9|7533.9|7551.4|7541.4|7543.6|7533.6|178
1662116400000|2022-09-02 11:00:00|7544.4|7534.4|7549.4|7539.4|7551.4|7541.4|7543.4|7533.4|119
1662116700000|2022-09-02 11:05:00|7549.1|7539.1|7544.9|7534.9|7549.1|7539.1|7541.1|7531.1|193
1662117000000|2022-09-02 11:10:00|7545.4|7535.4|7539.1|7529.1|7547.6|7537.6|7537.6|7527.6|201
1662117300000|2022-09-02 11:15:00|7539.4|7529.4|7538.1|7528.1|7544.1|7534.1|7535.6|7525.6|163
1662117600000|2022-09-02 11:20:00|7538.4|7528.4|7534.4|7524.4|7540.9|7530.9|7529.6|7519.6|240
1662117900000|2022-09-02 11:25:00|7533.6|7523.6|7521.1|7511.1|7533.6|7523.6|7516.1|7506.1|268
1662118200000|2022-09-02 11:30:00|7520.9|7510.9|7524.4|7514.4|7527.4|7517.4|7518.4|7508.4|227
1662118500000|2022-09-02 11:35:00|7524.1|7514.1|7540.9|7530.9|7545.9|7535.9|7523.9|7513.9|263
1662118800000|2022-09-02 11:40:00|7540.6|7530.6|7541.4|7531.4|7543.6|7533.6|7532.4|7522.4|223
1662119100000|2022-09-02 11:45:00|7541.6|7531.6|7547.6|7537.6|7552.6|7542.6|7538.6|7528.6|199
1662119400000|2022-09-02 11:50:00|7547.1|7537.1|7544.6|7534.6|7549.1|7539.1|7541.1|7531.1|259
1662119700000|2022-09-02 11:55:00|7543.9|7533.9|7537.6|7527.6|7544.4|7534.4|7529.9|7519.9|303
1662120000000|2022-09-02 12:00:00|7537.1|7527.1|7529.6|7519.6|7540.6|7530.6|7529.6|7519.6|271
1662120300000|2022-09-02 12:05:00|7528.6|7518.6|7527.9|7517.9|7531.4|7521.4|7525.4|7515.4|216
1662120600000|2022-09-02 12:10:00|7526.6|7516.6|7529.9|7519.9|7534.1|7524.1|7521.4|7511.4|276
1662120900000|2022-09-02 12:15:00|7529.6|7519.6|7545.6|7535.6|7545.9|7535.9|7529.6|7519.6|268
1662121200000|2022-09-02 12:20:00|7545.9|7535.9|7531.6|7521.6|7545.9|7535.9|7525.1|7515.1|231
1662121500000|2022-09-02 12:25:00|7531.4|7521.4|7536.9|7526.9|7540.1|7530.1|7526.9|7516.9|186
1662121800000|2022-09-02 12:30:00|7537.1|7527.1|7585.8|7575.8|7596.6|7578.5|7537.1|7523.1|528
1662122100000|2022-09-02 12:35:00|7586.5|7576.5|7600|7590|7608.1|7598.1|7565.3|7555.3|595
1662122400000|2022-09-02 12:40:00|7602.1|7592.1|7584.4|7574.4|7623.4|7613.4|7584.3|7574.3|554
1662122700000|2022-09-02 12:45:00|7583.5|7573.5|7581.4|7571.4|7592.6|7582.6|7568.6|7558.6|512
1662123000000|2022-09-02 12:50:00|7578.9|7568.9|7592.9|7582.9|7599.9|7589.9|7578.9|7568.9|464
1662123300000|2022-09-02 12:55:00|7591.9|7581.9|7590.1|7580.1|7598.4|7588.4|7585.6|7575.6|427
1662123600000|2022-09-02 13:00:00|7589.9|7579.9|7600.4|7590.4|7621|7611|7584.8|7574.8|656
1662123900000|2022-09-02 13:05:00|7598.9|7588.9|7609.1|7599.1|7612.9|7602.9|7591.6|7581.6|531
1662124200000|2022-09-02 13:10:00|7611.6|7601.6|7597.4|7587.4|7618.4|7608.4|7595.1|7585.1|500
1662124500000|2022-09-02 13:15:00|7593.6|7583.6|7604.9|7594.9|7606.1|7596.1|7589.9|7579.9|398
1662124800000|2022-09-02 13:20:00|7604.6|7594.6|7604.4|7594.4|7613.1|7603.1|7599.1|7589.1|481
1662125100000|2022-09-02 13:25:00|7603.6|7593.6|7609.1|7599.1|7612.9|7602.9|7596.4|7586.4|416
1662125400000|2022-09-02 13:30:00|7609.4|7599.4|7578.1|7568.1|7612.4|7602.4|7578.1|7568.1|472
1662125700000|2022-09-02 13:35:00|7579.4|7569.4|7574.9|7564.9|7581.4|7571.4|7565.6|7555.6|528
1662126000000|2022-09-02 13:40:00|7574.4|7564.4|7557.9|7547.9|7574.6|7564.6|7550.6|7540.6|551
1662126300000|2022-09-02 13:45:00|7558.6|7548.6|7556.4|7546.4|7564.9|7554.9|7545.6|7535.6|563
1662126600000|2022-09-02 13:50:00|7556.6|7546.6|7557.6|7547.6|7564.9|7554.9|7548.1|7538.1|481
1662126900000|2022-09-02 13:55:00|7557.1|7547.1|7562.4|7552.4|7567.6|7557.6|7556.1|7546.1|410
1662127200000|2022-09-02 14:00:00|7562.6|7552.6|7563.4|7553.4|7579.1|7569.1|7553.6|7543.6|504
1662127500000|2022-09-02 14:05:00|7563.6|7553.6|7567.6|7557.6|7571.6|7561.6|7559.9|7549.9|414
1662127800000|2022-09-02 14:10:00|7569.1|7559.1|7589.4|7579.4|7592.1|7582.1|7568.9|7558.9|426
1662128100000|2022-09-02 14:15:00|7589.9|7579.9|7572.6|7562.6|7591.9|7581.9|7570.4|7560.4|406
1662128400000|2022-09-02 14:20:00|7573.4|7563.4|7574.9|7564.9|7582.4|7572.4|7568.1|7558.1|334
1662128700000|2022-09-02 14:25:00|7575.1|7565.1|7591.1|7581.1|7592.4|7582.4|7574.4|7564.4|339
1662129000000|2022-09-02 14:30:00|7591.4|7581.4|7602.1|7592.1|7605.6|7595.6|7589.9|7579.9|389
1662129300000|2022-09-02 14:35:00|7602.6|7592.6|7598.9|7588.9|7608.1|7598.1|7597.1|7587.1|421
1662129600000|2022-09-02 14:40:00|7598.6|7588.6|7632.6|7622.6|7632.6|7622.6|7598.6|7588.6|514
1662129900000|2022-09-02 14:45:00|7632.9|7622.9|7655.4|7645.4|7657.4|7647.4|7629.4|7619.4|492
1662130200000|2022-09-02 14:50:00|7655.1|7645.1|7649.6|7639.6|7660.6|7650.6|7642.9|7632.9|494
1662130500000|2022-09-02 14:55:00|7649.9|7639.9|7652.4|7642.4|7655.4|7645.4|7641.4|7631.4|427
1662130800000|2022-09-02 15:00:00|7653.6|7643.6|7635.1|7625.1|7654.9|7644.9|7635.1|7625.1|395
1662131100000|2022-09-02 15:05:00|7634.9|7624.9|7640.9|7630.9|7646.1|7636.1|7634.9|7624.9|400
1662131400000|2022-09-02 15:10:00|7640.6|7630.6|7642.1|7632.1|7644.1|7634.1|7633.9|7623.9|418
1662131700000|2022-09-02 15:15:00|7640.9|7630.9|7645.4|7635.4|7646.1|7636.1|7638.6|7628.6|365
1662132000000|2022-09-02 15:20:00|7645.1|7635.1|7657.4|7647.4|7662.4|7652.4|7644.9|7634.9|390
1662132300000|2022-09-02 15:25:00|7657.6|7647.6|7643.6|7633.6|7657.6|7647.6|7638.9|7628.9|403
1662132600000|2022-09-02 15:30:00|7643.4|7633.4|7638.4|7628.4|7646.1|7636.1|7636.6|7626.6|351
1662132900000|2022-09-02 15:35:00|7639.1|7629.1|7634.4|7624.4|7642.4|7632.4|7632.6|7622.6|319
1662133200000|2022-09-02 15:40:00|7633.9|7623.9|7626.1|7616.1|7636.1|7626.1|7615.9|7605.9|358
1662133500000|2022-09-02 15:45:00|7626.4|7616.4|7643.6|7633.6|7645.4|7635.4|7625.1|7615.1|215
1662133800000|2022-09-02 15:50:00|7643.9|7633.9|7640.9|7630.9|7645.6|7635.6|7639.9|7629.9|248
1662134100000|2022-09-02 15:55:00|7640.6|7630.6|7647.6|7637.6|7648.6|7638.6|7638.4|7628.4|260
1662134400000|2022-09-02 16:00:00|7647.9|7637.9|7642.4|7632.4|7652.9|7642.9|7640.4|7630.4|262
1662134700000|2022-09-02 16:05:00|7642.1|7632.1|7643.9|7633.9|7644.4|7634.4|7638.1|7628.1|262
1662135000000|2022-09-02 16:10:00|7644.1|7634.1|7653.9|7643.9|7654.1|7644.1|7639.9|7629.9|221
1662135300000|2022-09-02 16:15:00|7653.6|7643.6|7651.1|7641.1|7653.9|7643.9|7643.9|7633.9|247
1662135600000|2022-09-02 16:20:00|7650.9|7640.9|7633.4|7623.4|7651.1|7641.1|7631.1|7621.1|426
1662135900000|2022-09-02 16:25:00|7632.9|7622.9|7627.9|7617.9|7633.9|7623.9|7623.1|7613.1|430
1662136200000|2022-09-02 16:30:00|7627.4|7617.4|7618.4|7608.4|7629.9|7619.9|7615.9|7605.9|432
1662136500000|2022-09-02 16:35:00|7618.1|7608.1|7608.6|7598.6|7620.6|7610.6|7607.6|7597.6|402
1662136800000|2022-09-02 16:40:00|7608.9|7598.9|7593.4|7583.4|7609.4|7599.4|7591.1|7581.1|396
1662137100000|2022-09-02 16:45:00|7593.6|7583.6|7599.4|7589.4|7601.9|7591.9|7590.6|7580.6|379
1662137400000|2022-09-02 16:50:00|7599.6|7589.6|7586.9|7576.9|7599.6|7589.6|7581.6|7571.6|402
1662137700000|2022-09-02 16:55:00|7587.1|7577.1|7575|7565|7589.9|7579.9|7575|7565|476
1662138000000|2022-09-02 17:00:00|7574.9|7564.9|7572.3|7562.3|7578.6|7568.6|7564.5|7554.5|473
1662138300000|2022-09-02 17:05:00|7572.5|7562.5|7581.9|7571.9|7584.3|7574.3|7569.9|7559.9|439
1662138600000|2022-09-02 17:10:00|7581.8|7571.8|7587.8|7577.8|7590.4|7580.4|7577.3|7567.3|358
1662138900000|2022-09-02 17:15:00|7587.9|7577.9|7589|7579|7591.1|7581.1|7578.8|7568.8|386
1662139200000|2022-09-02 17:20:00|7588.4|7578.4|7565|7555|7588.4|7578.4|7561.8|7551.8|334
1662139500000|2022-09-02 17:25:00|7565.1|7555.1|7561|7551|7566.3|7556.3|7559|7549|322
1662139800000|2022-09-02 17:30:00|7561.3|7551.3|7561.3|7551.3|7565.5|7555.5|7556.3|7546.3|321
1662140100000|2022-09-02 17:35:00|7561.1|7551.1|7560.4|7550.4|7566.9|7556.9|7556.5|7546.5|299
1662140400000|2022-09-02 17:40:00|7560.1|7550.1|7566.4|7556.4|7567.5|7557.5|7559.9|7549.9|287
1662140700000|2022-09-02 17:45:00|7566.3|7556.3|7561.4|7551.4|7571.8|7561.8|7559.4|7549.4|270
1662141000000|2022-09-02 17:50:00|7561.3|7551.3|7563.4|7553.4|7565.5|7555.5|7554.8|7544.8|202
1662141300000|2022-09-02 17:55:00|7562.9|7552.9|7566.1|7544.1|7566.1|7552.9|7558.8|7540.6|31
1662336000000|2022-09-05 00:00:00|7565.4|7543.4|7538|7528|7565.4|7543.4|7534.6|7524.6|59
1662336300000|2022-09-05 00:05:00|7537|7527|7542.3|7532.3|7544.4|7534.4|7536.1|7526.1|217
1662336600000|2022-09-05 00:10:00|7542.1|7532.1|7538.8|7528.8|7546|7536|7537.5|7527.5|189
1662336900000|2022-09-05 00:15:00|7539|7529|7537.9|7527.9|7544.3|7534.3|7537.6|7527.6|189
1662337200000|2022-09-05 00:20:00|7537.5|7527.5|7528.9|7518.9|7537.8|7527.8|7528.9|7518.9|180
1662337500000|2022-09-05 00:25:00|7528.8|7518.8|7529.6|7519.6|7530|7520|7525.4|7515.4|116
1662337800000|2022-09-05 00:30:00|7529.4|7519.4|7533.9|7523.9|7534.6|7524.6|7529.1|7519.1|179
1662338100000|2022-09-05 00:35:00|7534.5|7524.5|7531.1|7521.1|7535|7525|7529.9|7519.9|199
1662338400000|2022-09-05 00:40:00|7531|7521|7528.5|7518.5|7531.1|7521.1|7528.1|7518.1|159
1662338700000|2022-09-05 00:45:00|7528.3|7518.3|7534.8|7524.8|7536.1|7526.1|7527|7517|215
1662339000000|2022-09-05 00:50:00|7535.4|7525.4|7543.3|7533.3|7543.3|7533.3|7528|7518|186
1662339300000|2022-09-05 00:55:00|7543|7533|7537.4|7527.4|7544.6|7534.6|7537|7527|193
1662339600000|2022-09-05 01:00:00|7535.1|7525.1|7562.5|7552.5|7572.6|7562.6|7534.1|7524.1|521
1662339900000|2022-09-05 01:05:00|7562.4|7552.4|7552.6|7542.6|7568.9|7558.9|7544.9|7534.9|316
1662340200000|2022-09-05 01:10:00|7552.5|7542.5|7558.6|7548.6|7568.1|7558.1|7552|7542|288
1662340500000|2022-09-05 01:15:00|7557.8|7547.8|7570.5|7560.5|7572.9|7562.9|7550.3|7540.3|391
1662340800000|2022-09-05 01:20:00|7570.1|7560.1|7566.1|7556.1|7574.8|7564.8|7561.3|7551.3|297
1662341100000|2022-09-05 01:25:00|7566|7556|7568.9|7558.9|7570.8|7560.8|7558|7548|290
1662341400000|2022-09-05 01:30:00|7568.6|7558.6|7575.5|7565.5|7577.1|7567.1|7564.3|7554.3|402
1662341700000|2022-09-05 01:35:00|7576|7566|7566.9|7556.9|7580.6|7570.6|7561.3|7551.3|335
1662342000000|2022-09-05 01:40:00|7566.8|7556.8|7556.9|7546.9|7567.8|7557.8|7554.4|7544.4|315
1662342300000|2022-09-05 01:45:00|7557.1|7547.1|7559.5|7549.5|7563.9|7553.9|7551.8|7541.8|304
1662342600000|2022-09-05 01:50:00|7559.4|7549.4|7561.4|7551.4|7567.8|7557.8|7557|7547|306
1662342900000|2022-09-05 01:55:00|7561|7551|7562.4|7552.4|7571.8|7561.8|7558.5|7548.5|304
1662343200000|2022-09-05 02:00:00|7562.6|7552.6|7574.8|7564.8|7576.8|7566.8|7562.4|7552.4|336
1662343500000|2022-09-05 02:05:00|7574.4|7564.4|7568|7558|7574.8|7564.8|7568|7558|261
1662343800000|2022-09-05 02:10:00|7568.1|7558.1|7570.9|7560.9|7579|7569|7568.1|7558.1|360
1662344100000|2022-09-05 02:15:00|7570.6|7560.6|7569.1|7559.1|7572.4|7562.4|7564.6|7554.6|216
1662344400000|2022-09-05 02:20:00|7569.4|7559.4|7555.3|7545.3|7571.3|7561.3|7553.9|7543.9|215
1662344700000|2022-09-05 02:25:00|7555.4|7545.4|7558.5|7548.5|7559.3|7549.3|7551.1|7541.1|270
1662345000000|2022-09-05 02:30:00|7558.8|7548.8|7554|7544|7562.4|7552.4|7554|7544|363
1662345300000|2022-09-05 02:35:00|7554.9|7544.9|7554.9|7544.9|7558.3|7548.3|7548.6|7538.6|296
1662345600000|2022-09-05 02:40:00|7554.8|7544.8|7549.5|7539.5|7558.9|7548.9|7547.6|7537.6|295
1662345900000|2022-09-05 02:45:00|7549.3|7539.3|7563.8|7553.8|7565|7555|7549.3|7539.3|244
1662346200000|2022-09-05 02:50:00|7563.9|7553.9|7580.8|7570.8|7583.9|7573.9|7563.9|7553.9|315
1662346500000|2022-09-05 02:55:00|7581.3|7571.3|7586.1|7576.1|7586.6|7576.6|7576.9|7566.9|203
1662346800000|2022-09-05 03:00:00|7586|7576|7571|7561|7587.9|7577.9|7566.1|7556.1|288
1662347100000|2022-09-05 03:05:00|7570.9|7560.9|7575.1|7565.1|7578.5|7568.5|7570.6|7560.6|206
1662347400000|2022-09-05 03:10:00|7574|7564|7579.5|7569.5|7580.9|7570.9|7571.6|7561.6|218
1662347700000|2022-09-05 03:15:00|7579.6|7569.6|7590.1|7580.1|7592.9|7582.9|7578.6|7568.6|261
1662348000000|2022-09-05 03:20:00|7589.9|7579.9|7591|7581|7591.3|7581.3|7585.4|7575.4|201
1662348300000|2022-09-05 03:25:00|7590.8|7580.8|7584.4|7574.4|7591.1|7581.1|7582|7572|218
1662348600000|2022-09-05 03:30:00|7584.5|7574.5|7590.8|7580.8|7593.1|7583.1|7583.9|7573.9|180
1662348900000|2022-09-05 03:35:00|7590.5|7580.5|7593.8|7583.8|7593.8|7583.8|7588.1|7578.1|138
1662349200000|2022-09-05 03:40:00|7593.6|7583.6|7592.6|7582.6|7593.8|7583.8|7589.6|7579.6|151
1662349500000|2022-09-05 03:45:00|7592.8|7582.8|7591.1|7581.1|7594.8|7584.8|7590|7580|134
1662349800000|2022-09-05 03:50:00|7591.3|7581.3|7597.1|7587.1|7598.4|7588.4|7591.3|7581.3|123
1662350100000|2022-09-05 03:55:00|7597.3|7587.3|7598.4|7588.4|7598.4|7588.4|7592|7582|77
1662350400000|2022-09-05 04:00:00|7598.6|7588.6|7602.6|7592.6|7604|7594|7598.6|7588.6|99
1662350700000|2022-09-05 04:05:00|7602.8|7592.8|7611.9|7601.9|7612.4|7602.4|7601.8|7591.8|120
1662351000000|2022-09-05 04:10:00|7612.1|7602.1|7614.1|7604.1|7614.5|7604.5|7610.1|7600.1|79
1662351300000|2022-09-05 04:15:00|7614.4|7604.4|7607.6|7597.6|7614.4|7604.4|7606.3|7596.3|112
1662351600000|2022-09-05 04:20:00|7607|7597|7605.4|7595.4|7607.6|7597.6|7602.1|7592.1|108
1662351900000|2022-09-05 04:25:00|7605.6|7595.6|7604.1|7594.1|7608|7598|7603.1|7593.1|91
1662352200000|2022-09-05 04:30:00|7604|7594|7606.5|7596.5|7606.9|7596.9|7602.6|7592.6|132
1662352500000|2022-09-05 04:35:00|7606.3|7596.3|7606.1|7596.1|7608.6|7598.6|7604|7594|81
1662352800000|2022-09-05 04:40:00|7606|7596|7608.3|7598.3|7609|7599|7604.8|7594.8|67
1662353100000|2022-09-05 04:45:00|7608.5|7598.5|7603.4|7593.4|7608.5|7598.5|7603|7593|101
1662353400000|2022-09-05 04:50:00|7603.1|7593.1|7604|7594|7608.5|7598.5|7602|7592|95
1662353700000|2022-09-05 04:55:00|7604.3|7594.3|7606.9|7596.9|7607.1|7597.1|7602.9|7592.9|91
1662354000000|2022-09-05 05:00:00|7606.3|7596.3|7596.6|7586.6|7606.3|7596.3|7596.1|7586.1|175
1662354300000|2022-09-05 05:05:00|7596.5|7586.5|7592.1|7582.1|7600.6|7590.6|7591.3|7581.3|210
1662354600000|2022-09-05 05:10:00|7592|7582|7589.8|7579.8|7597.8|7587.8|7589.5|7579.5|175
1662354900000|2022-09-05 05:15:00|7590.1|7580.1|7587|7577|7593|7583|7587|7577|166
1662355200000|2022-09-05 05:20:00|7586.9|7576.9|7582|7572|7588.3|7578.3|7581.9|7571.9|140
1662355500000|2022-09-05 05:25:00|7582.3|7572.3|7576.1|7566.1|7583.8|7573.8|7575.9|7565.9|182
1662355800000|2022-09-05 05:30:00|7575.9|7565.9|7594|7584|7597.3|7587.3|7570.8|7560.8|428
1662356100000|2022-09-05 05:35:00|7593.9|7583.9|7601.3|7591.3|7605.5|7595.5|7592.9|7579.9|320
1662356400000|2022-09-05 05:40:00|7601.5|7591.5|7603.3|7593.3|7614.4|7604.4|7595.5|7585.5|446
1662356700000|2022-09-05 05:45:00|7603.6|7593.6|7595.6|7585.6|7612.4|7602.4|7589.8|7579.8|281
1662357000000|2022-09-05 05:50:00|7596.5|7586.5|7599.9|7589.9|7606.8|7596.8|7596.5|7586.5|261
1662357300000|2022-09-05 05:55:00|7600.6|7590.6|7623|7613|7623.6|7613.6|7600.6|7590.6|315
1662357600000|2022-09-05 06:00:00|7621.4|7611.4|7613.3|7603.3|7621.4|7611.4|7600.8|7590.8|333
1662357900000|2022-09-05 06:05:00|7613.1|7603.1|7615.9|7605.9|7618.1|7608.1|7609.8|7599.8|274
1662358200000|2022-09-05 06:10:00|7616.1|7606.1|7623.3|7613.3|7623.5|7613.5|7614.6|7604.6|269
1662358500000|2022-09-05 06:15:00|7623|7613|7622.3|7612.3|7631.9|7621.9|7622|7612|308
1662358800000|2022-09-05 06:20:00|7622.5|7612.5|7631.5|7621.5|7639.4|7629.4|7622.5|7612.5|371
1662359100000|2022-09-05 06:25:00|7631.3|7621.3|7621.9|7611.9|7633.6|7623.6|7618.4|7608.4|295
1662359400000|2022-09-05 06:30:00|7622|7612|7622|7612|7625.8|7615.8|7618.4|7608.4|222
1662359700000|2022-09-05 06:35:00|7621.6|7611.6|7624|7614|7631|7621|7621.5|7611.5|289
1662360000000|2022-09-05 06:40:00|7624.4|7614.4|7622.3|7612.3|7627.9|7617.9|7616|7606|257
1662360300000|2022-09-05 06:45:00|7622.5|7612.5|7628.4|7618.4|7628.6|7618.6|7617.9|7607.9|243
1662360600000|2022-09-05 06:50:00|7628.3|7618.3|7640.3|7630.3|7649.4|7639.4|7626.1|7616.1|353
1662360900000|2022-09-05 06:55:00|7640|7630|7629.1|7619.1|7646.4|7636.4|7628.3|7618.3|356
1662361200000|2022-09-05 07:00:00|7627.8|7617.8|7620.4|7610.4|7636.3|7626.3|7620.4|7610.4|296
1662361500000|2022-09-05 07:05:00|7620.1|7610.1|7612.4|7602.4|7620.1|7610.1|7602.9|7592.9|238
1662361800000|2022-09-05 07:10:00|7613.9|7603.9|7615.9|7605.9|7626.4|7616.4|7610.9|7600.9|253
1662362100000|2022-09-05 07:15:00|7616.1|7606.1|7631.4|7621.4|7633.9|7623.9|7615.1|7605.1|220
1662362400000|2022-09-05 07:20:00|7630.9|7620.9|7629.4|7619.4|7638.6|7628.6|7623.4|7613.4|241
1662362700000|2022-09-05 07:25:00|7629.1|7619.1|7623.1|7613.1|7637.1|7627.1|7618.6|7608.6|222
1662363000000|2022-09-05 07:30:00|7623.4|7613.4|7634.4|7624.4|7640.6|7630.6|7622.9|7612.9|228
1662363300000|2022-09-05 07:35:00|7634.1|7624.1|7637.6|7627.6|7646.1|7636.1|7631.9|7621.9|269
1662363600000|2022-09-05 07:40:00|7637.9|7627.9|7632.4|7622.4|7645.9|7635.9|7631.1|7621.1|231
1662363900000|2022-09-05 07:45:00|7633.4|7623.4|7641.6|7631.6|7644.6|7634.6|7626.9|7616.9|185
1662364200000|2022-09-05 07:50:00|7641.1|7631.1|7638.6|7628.6|7641.6|7631.6|7633.1|7623.1|182
1662364500000|2022-09-05 07:55:00|7638.9|7628.9|7637.4|7627.4|7643.1|7633.1|7634.1|7624.1|210
1662364800000|2022-09-05 08:00:00|7636.4|7626.4|7624.1|7614.1|7638.6|7628.6|7622.1|7612.1|225
1662365100000|2022-09-05 08:05:00|7628.1|7618.1|7636.4|7626.4|7637.6|7627.6|7626.1|7616.1|251
1662365400000|2022-09-05 08:10:00|7636.1|7626.1|7638.4|7628.4|7639.9|7629.9|7633.1|7623.1|166
1662365700000|2022-09-05 08:15:00|7638.9|7628.9|7642.4|7632.4|7649.1|7639.1|7638.6|7628.6|184
1662366000000|2022-09-05 08:20:00|7642.6|7632.6|7635.6|7625.6|7642.9|7632.9|7635.1|7625.1|170
1662366300000|2022-09-05 08:25:00|7636.1|7626.1|7637.1|7627.1|7638.6|7628.6|7629.9|7619.9|163
1662366600000|2022-09-05 08:30:00|7636.9|7626.9|7634.1|7624.1|7637.4|7627.4|7627.9|7617.9|195
1662366900000|2022-09-05 08:35:00|7633.9|7623.9|7640.6|7630.6|7643.9|7633.9|7630.1|7620.1|245
1662367200000|2022-09-05 08:40:00|7640.4|7630.4|7636.1|7626.1|7644.9|7634.9|7635.9|7625.9|148
1662367500000|2022-09-05 08:45:00|7635.9|7625.9|7629.9|7619.9|7635.9|7625.9|7625.6|7615.6|194
1662367800000|2022-09-05 08:50:00|7629.6|7619.6|7623.6|7613.6|7635.4|7625.4|7623.1|7613.1|196
1662368100000|2022-09-05 08:55:00|7623.4|7613.4|7613.1|7603.1|7625.4|7615.4|7613.1|7603.1|185
1662368400000|2022-09-05 09:00:00|7613.6|7603.6|7619|7609|7650.9|7639.3|7611.4|7601.4|352
1662368700000|2022-09-05 09:05:00|7618.6|7608.6|7624.6|7614.6|7629.1|7619.1|7617.4|7607.4|242
1662369000000|2022-09-05 09:10:00|7624.4|7614.4|7621.4|7611.4|7625.6|7615.6|7616.9|7606.9|207
1662369300000|2022-09-05 09:15:00|7621.6|7611.6|7612.1|7602.1|7623.1|7613.1|7612.1|7602.1|186
1662369600000|2022-09-05 09:20:00|7612.4|7602.4|7602.6|7592.6|7613.1|7603.1|7596.6|7586.6|215
1662369900000|2022-09-05 09:25:00|7602.4|7592.4|7601.9|7591.9|7606.6|7596.6|7599.4|7589.4|163
1662370200000|2022-09-05 09:30:00|7601.6|7591.6|7602.4|7592.4|7603.6|7593.6|7599.6|7589.6|199
1662370500000|2022-09-05 09:35:00|7602.1|7592.1|7610.9|7600.9|7611.6|7601.6|7601.1|7591.1|181
1662370800000|2022-09-05 09:40:00|7611.1|7601.1|7617.6|7607.6|7619.4|7609.4|7610.6|7600.6|214
1662371100000|2022-09-05 09:45:00|7617.9|7607.9|7620.6|7610.6|7621.9|7611.9|7615.9|7605.9|250
1662371400000|2022-09-05 09:50:00|7619.9|7609.9|7618.9|7608.9|7620.9|7610.9|7611.6|7601.6|225
1662371700000|2022-09-05 09:55:00|7618.6|7608.6|7612.6|7602.6|7619.1|7609.1|7610.4|7600.4|192
1662372000000|2022-09-05 10:00:00|7612.9|7602.9|7608.6|7598.6|7620.6|7610.6|7608.6|7598.6|144
1662372300000|2022-09-05 10:05:00|7609.1|7599.1|7615.1|7605.1|7615.4|7605.4|7608.9|7598.9|137
1662372600000|2022-09-05 10:10:00|7614.9|7604.9|7624.4|7614.4|7624.4|7614.4|7612.6|7602.6|98
1662372900000|2022-09-05 10:15:00|7624.6|7614.6|7620.4|7610.4|7628.9|7618.9|7618.4|7608.4|179
1662373200000|2022-09-05 10:20:00|7620.6|7610.6|7625.6|7615.6|7630.1|7620.1|7619.4|7609.4|171
1662373500000|2022-09-05 10:25:00|7625.4|7615.4|7622.6|7612.6|7632.6|7622.6|7622.1|7612.1|109
1662373800000|2022-09-05 10:30:00|7623.1|7613.1|7607.5|7597.5|7624.1|7614.1|7607.5|7597.5|155
1662374100000|2022-09-05 10:35:00|7607.6|7597.6|7607.6|7597.6|7612.9|7602.9|7606.1|7596.1|186
1662374400000|2022-09-05 10:40:00|7607.4|7597.4|7608.9|7598.9|7612.1|7602.1|7607.1|7597.1|145
1662374700000|2022-09-05 10:45:00|7608.6|7598.6|7613.9|7603.9|7615.4|7605.4|7608.4|7598.4|120
1662375000000|2022-09-05 10:50:00|7613.4|7603.4|7612.9|7602.9|7616.6|7606.6|7611.9|7601.9|124
1662375300000|2022-09-05 10:55:00|7612.4|7602.4|7605.9|7595.9|7613.4|7603.4|7604.6|7594.6|141
1662375600000|2022-09-05 11:00:00|7604.9|7594.9|7612.4|7602.4|7618.6|7608.6|7604.9|7594.9|184
1662375900000|2022-09-05 11:05:00|7612.6|7602.6|7604.6|7594.6|7613.4|7603.4|7602.6|7592.6|161
1662376200000|2022-09-05 11:10:00|7604.4|7594.4|7602.6|7592.6|7604.6|7594.6|7599.6|7589.6|187
1662376500000|2022-09-05 11:15:00|7602.9|7592.9|7602.9|7592.9|7606.9|7596.9|7599.6|7589.6|181
1662376800000|2022-09-05 11:20:00|7602.6|7592.6|7608.6|7598.6|7612.1|7602.1|7601.6|7591.6|154
1662377100000|2022-09-05 11:25:00|7608.9|7598.9|7601.9|7591.9|7610.6|7600.6|7601.9|7591.9|126
1662377400000|2022-09-05 11:30:00|7602.4|7592.4|7606.1|7596.1|7619.4|7609.4|7601.4|7591.4|180
1662377700000|2022-09-05 11:35:00|7604.9|7594.9|7613.4|7603.4|7613.6|7603.6|7603.9|7593.9|123
1662378000000|2022-09-05 11:40:00|7613.6|7603.6|7611.9|7601.9|7613.9|7603.9|7607.4|7597.4|135
1662378300000|2022-09-05 11:45:00|7611.6|7601.6|7614.9|7604.9|7619.1|7609.1|7610.4|7600.4|173
1662378600000|2022-09-05 11:50:00|7615.1|7605.1|7614.9|7604.9|7618.9|7608.9|7612.9|7602.9|179
1662378900000|2022-09-05 11:55:00|7615.1|7605.1|7622.1|7612.1|7622.4|7612.4|7613.4|7603.4|196
1662379200000|2022-09-05 12:00:00|7622.4|7612.4|7616.6|7606.6|7629.9|7619.9|7615.1|7605.1|168
1662379500000|2022-09-05 12:05:00|7616.9|7606.9|7617.4|7607.4|7619.1|7609.1|7608.6|7598.6|137
1662379800000|2022-09-05 12:10:00|7616.9|7606.9|7608.1|7598.1|7620.1|7610.1|7608.1|7598.1|163
1662380100000|2022-09-05 12:15:00|7606.6|7596.6|7611.1|7601.1|7611.9|7601.9|7605.4|7595.4|183
1662380400000|2022-09-05 12:20:00|7611.4|7601.4|7607.4|7597.4|7611.6|7601.6|7605.6|7595.6|192
1662380700000|2022-09-05 12:25:00|7607.6|7597.6|7613.6|7603.6|7614.9|7604.9|7603.6|7593.6|184
1662381000000|2022-09-05 12:30:00|7613.9|7603.9|7611.4|7601.4|7616.1|7606.1|7610.6|7600.6|155
1662381300000|2022-09-05 12:35:00|7611.6|7601.6|7613.4|7603.4|7614.6|7604.6|7610.6|7600.6|133
1662381600000|2022-09-05 12:40:00|7613.1|7603.1|7614.1|7604.1|7615.6|7605.6|7611.6|7601.6|195
1662381900000|2022-09-05 12:45:00|7613.4|7603.4|7613.4|7603.4|7614.6|7604.6|7608.9|7598.9|205
1662382200000|2022-09-05 12:50:00|7613.6|7603.6|7614.4|7604.4|7615.6|7605.6|7611.9|7601.9|178
1662382500000|2022-09-05 12:55:00|7614.1|7604.1|7607.9|7597.9|7615.6|7605.6|7606.9|7596.9|184
1662382800000|2022-09-05 13:00:00|7607.4|7597.4|7622.9|7612.9|7623.1|7613.1|7607.4|7597.4|530
1662383100000|2022-09-05 13:05:00|7623.4|7613.4|7616.1|7606.1|7628.4|7618.4|7612.1|7602.1|433
1662383400000|2022-09-05 13:10:00|7615.9|7605.9|7615.1|7605.1|7617.1|7607.1|7610.6|7600.6|366
1662383700000|2022-09-05 13:15:00|7614.9|7604.9|7618.4|7608.4|7618.6|7608.6|7606.9|7596.9|280
1662384000000|2022-09-05 13:20:00|7618.6|7608.6|7622.1|7612.1|7624.9|7614.9|7617.1|7607.1|264
1662384300000|2022-09-05 13:25:00|7622.4|7612.4|7624.4|7614.4|7634.1|7624.1|7621.4|7611.4|329
1662384600000|2022-09-05 13:30:00|7624.6|7614.6|7607.4|7597.4|7625.4|7615.4|7607.1|7597.1|323
1662384900000|2022-09-05 13:35:00|7607.1|7597.1|7602.9|7592.9|7611.1|7601.1|7600.1|7590.1|282
1662385200000|2022-09-05 13:40:00|7602.6|7592.6|7601.9|7591.9|7606.4|7596.4|7601.1|7591.1|278
1662385500000|2022-09-05 13:45:00|7602.1|7592.1|7599.9|7589.9|7605.6|7595.6|7599.6|7589.6|279
1662385800000|2022-09-05 13:50:00|7599.6|7589.6|7605.6|7595.6|7606.6|7596.6|7595.6|7585.6|266
1662386100000|2022-09-05 13:55:00|7605.9|7595.9|7613.1|7603.1|7617.1|7607.1|7605.9|7595.9|252
1662386400000|2022-09-05 14:00:00|7612.6|7602.6|7621.6|7611.6|7622.9|7612.9|7610.6|7600.6|238
1662386700000|2022-09-05 14:05:00|7622.1|7612.1|7615.9|7605.9|7622.6|7612.6|7611.4|7601.4|201
1662387000000|2022-09-05 14:10:00|7616.1|7606.1|7628.6|7618.6|7628.9|7618.9|7613.9|7603.9|236
1662387300000|2022-09-05 14:15:00|7628.9|7618.9|7633.4|7623.4|7634.1|7624.1|7624.6|7614.6|228
1662387600000|2022-09-05 14:20:00|7633.9|7623.9|7626.6|7616.6|7634.6|7624.6|7622.6|7612.6|248
1662387900000|2022-09-05 14:25:00|7626.9|7616.9|7637.4|7627.4|7639.1|7629.1|7626.4|7616.4|277
1662388200000|2022-09-05 14:30:00|7637.6|7627.6|7652.6|7642.6|7657.9|7647.9|7636.1|7626.1|352
1662388500000|2022-09-05 14:35:00|7652.9|7642.9|7665.3|7655.3|7674.3|7664.3|7652.9|7642.9|339
1662388800000|2022-09-05 14:40:00|7664.8|7654.8|7645.5|7635.5|7664.9|7654.9|7643.1|7633.1|283
1662389100000|2022-09-05 14:45:00|7645.4|7635.4|7655.1|7645.1|7656.9|7646.9|7644.9|7634.9|246
1662389400000|2022-09-05 14:50:00|7655.4|7645.4|7656.6|7646.6|7661.4|7651.4|7651.6|7641.6|263
1662389700000|2022-09-05 14:55:00|7656.1|7646.1|7664.1|7654.1|7664.9|7654.9|7651.6|7641.6|263
1662390000000|2022-09-05 15:00:00|7664.4|7654.4|7659.9|7649.9|7665.4|7655.4|7653.9|7643.9|280
1662390300000|2022-09-05 15:05:00|7659.6|7649.6|7658.1|7648.1|7664.4|7654.4|7655.6|7645.6|153
1662390600000|2022-09-05 15:10:00|7657.9|7647.9|7653.4|7643.4|7660.9|7650.9|7651.1|7641.1|119
1662390900000|2022-09-05 15:15:00|7653.6|7643.6|7646.1|7636.1|7653.6|7643.6|7643.6|7633.6|211
1662391200000|2022-09-05 15:20:00|7645.9|7635.9|7649.4|7639.4|7654.1|7644.1|7645.6|7635.6|185
1662391500000|2022-09-05 15:25:00|7649.9|7639.9|7646.6|7636.6|7650.4|7640.4|7645.6|7635.6|176
1662391800000|2022-09-05 15:30:00|7646.4|7636.4|7648.9|7638.9|7651.4|7641.4|7645.9|7635.9|196
1662392100000|2022-09-05 15:35:00|7648.6|7638.6|7652.6|7642.6|7654.6|7644.6|7646.6|7636.6|151
1662392400000|2022-09-05 15:40:00|7652.4|7642.4|7654.9|7644.9|7657.4|7647.4|7652.1|7642.1|186
1662392700000|2022-09-05 15:45:00|7655.4|7645.4|7658.4|7648.4|7660.6|7650.6|7654.9|7644.9|147
1662393000000|2022-09-05 15:50:00|7657.4|7647.4|7659.1|7649.1|7659.4|7649.4|7655.4|7645.4|166
1662393300000|2022-09-05 15:55:00|7659.6|7649.6|7657.4|7647.4|7662.9|7652.9|7656.6|7646.6|216
1662393600000|2022-09-05 16:00:00|7657.1|7647.1|7656.1|7646.1|7658.6|7648.6|7654.6|7644.6|169
1662393900000|2022-09-05 16:05:00|7656.4|7646.4|7655.4|7645.4|7657.1|7647.1|7654.6|7644.6|102
1662394200000|2022-09-05 16:10:00|7655.6|7645.6|7660.9|7650.9|7663.6|7653.6|7655.6|7645.6|174
1662394500000|2022-09-05 16:15:00|7660.4|7650.4|7662.9|7652.9|7666.4|7656.4|7660.4|7650.4|118
1662394800000|2022-09-05 16:20:00|7663.1|7653.1|7668.9|7658.9|7670.1|7660.1|7662.4|7652.4|166
1662395100000|2022-09-05 16:25:00|7668.6|7658.6|7670.4|7660.4|7670.4|7660.4|7666.6|7656.6|122
1662395400000|2022-09-05 16:30:00|7670.1|7660.1|7662.4|7652.4|7670.4|7660.4|7661.9|7651.9|130
1662395700000|2022-09-05 16:35:00|7662.1|7652.1|7665.9|7655.9|7667.1|7657.1|7661.6|7651.6|116
1662396000000|2022-09-05 16:40:00|7666.1|7656.1|7659.1|7649.1|7667.6|7657.6|7659.1|7649.1|106
1662396300000|2022-09-05 16:45:00|7659.6|7649.6|7661.1|7651.1|7661.9|7651.9|7658.1|7648.1|126
1662396600000|2022-09-05 16:50:00|7660.9|7650.9|7662.6|7652.6|7664.4|7654.4|7660.6|7650.6|123
1662396900000|2022-09-05 16:55:00|7662.4|7652.4|7663.9|7653.9|7664.5|7654.5|7660.5|7650.5|109
1662397200000|2022-09-05 17:00:00|7664.1|7654.1|7666.4|7656.4|7666.9|7656.9|7664.1|7654.1|75
1662397500000|2022-09-05 17:05:00|7666.9|7656.9|7666.4|7656.4|7667.5|7657.5|7666.1|7656.1|31
1662397800000|2022-09-05 17:10:00|7666.5|7656.5|7664.5|7654.5|7668.4|7658.4|7664.4|7654.4|74
1662398100000|2022-09-05 17:15:00|7664.3|7654.3|7663.4|7653.4|7664.8|7654.8|7661.3|7651.3|42
1662398400000|2022-09-05 17:20:00|7662.6|7652.6|7662.6|7652.6|7664|7654|7661.8|7651.8|19
1662398700000|2022-09-05 17:25:00|7662.5|7652.5|7665.3|7655.3|7665.5|7655.5|7662.5|7652.5|37
1662399000000|2022-09-05 17:30:00|7664.9|7654.9|7663.6|7653.6|7665|7655|7663.4|7653.4|29
1662399300000|2022-09-05 17:35:00|7664.8|7654.8|7663.8|7653.8|7669.6|7654.9|7662.9|7648.1|49
1662399600000|2022-09-05 17:40:00|7663.1|7653.1|7667.5|7657.5|7667.8|7657.8|7662.4|7652.4|28
1662399900000|2022-09-05 17:45:00|7667.3|7657.3|7667.6|7657.6|7667.9|7657.9|7666.3|7656.3|27
1662400200000|2022-09-05 17:50:00|7667.8|7657.8|7683.6|7663.6|7686.1|7666.1|7667.8|7657.8|85
1662400500000|2022-09-05 17:55:00|7682.6|7662.6|7683.6|7661.6|7684.4|7663.4|7679.9|7657.9|26
1662422400000|2022-09-06 00:00:00|7670.3|7660.3|7667|7657|7674.6|7664.6|7664.6|7654.6|111
1662422700000|2022-09-06 00:05:00|7667.3|7657.3|7691.5|7681.5|7694.8|7684.8|7667.3|7657.3|238
1662423000000|2022-09-06 00:10:00|7692.5|7682.5|7692|7682|7694.1|7684.1|7685.4|7675.4|160
1662423300000|2022-09-06 00:15:00|7692.3|7682.3|7693.5|7683.5|7694.9|7684.9|7688.5|7678.5|185
1662423600000|2022-09-06 00:20:00|7693.8|7683.8|7692.8|7682.8|7695.9|7685.9|7690.8|7680.8|152
1662423900000|2022-09-06 00:25:00|7692.5|7682.5|7694.5|7684.5|7694.5|7684.5|7689|7679|237
1662424200000|2022-09-06 00:30:00|7694.1|7684.1|7702|7692|7702.5|7692.5|7694|7684|197
1662424500000|2022-09-06 00:35:00|7702.3|7692.3|7699.3|7689.3|7703.1|7693.1|7697.9|7687.9|134
1662424800000|2022-09-06 00:40:00|7699.1|7689.1|7701|7691|7702.3|7692.3|7698.9|7688.9|142
1662425100000|2022-09-06 00:45:00|7701.3|7691.3|7733.6|7723.6|7735.6|7725.6|7700.8|7690.8|233
1662425400000|2022-09-06 00:50:00|7733.5|7723.5|7738.6|7728.6|7739.4|7729.4|7727.6|7717.6|173
1662425700000|2022-09-06 00:55:00|7738.5|7728.5|7726.4|7716.4|7739.3|7729.3|7723.9|7713.9|191
1662426000000|2022-09-06 01:00:00|7726.5|7716.5|7720.8|7710.8|7729.4|7719.4|7711.6|7701.6|478
1662426300000|2022-09-06 01:05:00|7720.9|7710.9|7717.1|7707.1|7725.4|7715.4|7713.1|7703.1|308
1662426600000|2022-09-06 01:10:00|7717.3|7707.3|7705.8|7695.8|7718.9|7708.9|7700.9|7690.9|302
1662426900000|2022-09-06 01:15:00|7705|7695|7700.4|7690.4|7705.1|7695.1|7688.6|7678.6|287
1662427200000|2022-09-06 01:20:00|7700.8|7690.8|7704.5|7694.5|7709.3|7699.3|7694.8|7684.8|249
1662427500000|2022-09-06 01:25:00|7705.5|7695.5|7691.4|7681.4|7706.3|7696.3|7689.8|7679.8|249
1662427800000|2022-09-06 01:30:00|7691.5|7681.5|7687.3|7677.3|7698.3|7688.3|7684.9|7674.9|261
1662428100000|2022-09-06 01:35:00|7686.9|7676.9|7694.3|7684.3|7702.6|7692.6|7686.5|7676.5|248
1662428400000|2022-09-06 01:40:00|7694.5|7684.5|7697.3|7687.3|7702.3|7692.3|7691.1|7681.1|273
1662428700000|2022-09-06 01:45:00|7697.6|7687.6|7709.1|7699.1|7711.9|7701.9|7694.1|7684.1|248
1662429000000|2022-09-06 01:50:00|7709|7699|7696|7686|7709|7699|7694.9|7684.9|232
1662429300000|2022-09-06 01:55:00|7696.3|7686.3|7692.5|7682.5|7696.8|7686.8|7686|7676|339
1662429600000|2022-09-06 02:00:00|7692.6|7682.6|7693.1|7683.1|7698|7688|7691.4|7681.4|251
1662429900000|2022-09-06 02:05:00|7693.3|7683.3|7685.3|7675.3|7696.9|7686.9|7682.6|7672.6|243
1662430200000|2022-09-06 02:10:00|7685.5|7675.5|7669.6|7659.6|7686|7676|7668|7658|341
1662430500000|2022-09-06 02:15:00|7669.3|7659.3|7673.3|7663.3|7674.3|7664.3|7667.1|7657.1|160
1662430800000|2022-09-06 02:20:00|7673|7663|7677.5|7667.5|7678.5|7668.5|7671.4|7661.4|120
1662431100000|2022-09-06 02:25:00|7678|7668|7680.5|7670.5|7683.6|7673.6|7677.3|7667.3|180
1662431400000|2022-09-06 02:30:00|7680.1|7670.1|7685.3|7675.3|7686.5|7676.5|7676|7666|291
1662431700000|2022-09-06 02:35:00|7685|7675|7692.1|7682.1|7693.3|7683.3|7683.4|7673.4|338
1662432000000|2022-09-06 02:40:00|7692.6|7682.6|7689|7679|7692.9|7682.9|7684|7674|307
1662432300000|2022-09-06 02:45:00|7688.9|7678.9|7686.9|7676.9|7691|7681|7683.8|7673.8|271
1662432600000|2022-09-06 02:50:00|7686.6|7676.6|7680.9|7670.9|7688.3|7678.3|7677.3|7667.3|271
1662432900000|2022-09-06 02:55:00|7680.1|7670.1|7684|7674|7684.9|7674.9|7679.6|7669.6|187
1662433200000|2022-09-06 03:00:00|7684.3|7674.3|7679.9|7669.9|7688|7678|7679.9|7669.9|283
1662433500000|2022-09-06 03:05:00|7679.6|7669.6|7684.4|7674.4|7686.9|7676.9|7674.6|7664.6|225
1662433800000|2022-09-06 03:10:00|7684.6|7674.6|7697|7687|7697.1|7687.1|7680.5|7670.5|256
1662434100000|2022-09-06 03:15:00|7696.5|7686.5|7692.3|7682.3|7698.9|7688.9|7691.6|7681.6|218
1662434400000|2022-09-06 03:20:00|7692|7682|7689.4|7679.4|7698|7688|7689.4|7679.4|154
1662434700000|2022-09-06 03:25:00|7689.1|7679.1|7700.8|7690.8|7702.1|7692.1|7688.9|7678.9|228
1662435000000|2022-09-06 03:30:00|7700.5|7690.5|7696.3|7686.3|7700.8|7690.8|7695.8|7685.8|84
1662435300000|2022-09-06 03:35:00|7696|7686|7694.1|7684.1|7698.6|7688.6|7694|7684|92
1662435600000|2022-09-06 03:40:00|7693.6|7683.6|7688|7678|7694.5|7684.5|7686.5|7676.5|131
1662435900000|2022-09-06 03:45:00|7688.4|7678.4|7684|7674|7689.6|7679.6|7683.5|7673.5|118
1662436200000|2022-09-06 03:50:00|7684.1|7674.1|7684.1|7674.1|7686.6|7676.6|7682.1|7672.1|125
1662436500000|2022-09-06 03:55:00|7683.9|7673.9|7685.4|7675.4|7686.1|7676.1|7682.5|7672.5|77
1662436800000|2022-09-06 04:00:00|7685.9|7675.9|7687|7677|7689|7679|7685|7675|97
1662437100000|2022-09-06 04:05:00|7686.8|7676.8|7687.5|7677.5|7689.3|7679.3|7684.6|7674.6|79
1662437400000|2022-09-06 04:10:00|7687.8|7677.8|7692.5|7682.5|7692.6|7682.6|7687.8|7677.8|65
1662437700000|2022-09-06 04:15:00|7692.6|7682.6|7688.4|7678.4|7693.5|7683.5|7687.5|7677.5|59
1662438000000|2022-09-06 04:20:00|7687.9|7677.9|7692.9|7682.9|7693.8|7683.8|7687.9|7677.9|40
1662438300000|2022-09-06 04:25:00|7693.1|7683.1|7696.6|7686.6|7697.1|7687.1|7693.1|7683.1|95
1662438600000|2022-09-06 04:30:00|7698.4|7688.4|7691.5|7681.5|7701.9|7691.9|7690.8|7680.8|219
1662438900000|2022-09-06 04:35:00|7691|7681|7694.5|7684.5|7695.5|7685.5|7690.4|7680.4|94
1662439200000|2022-09-06 04:40:00|7694.8|7684.8|7702.4|7692.4|7703.8|7693.8|7694.8|7684.8|117
1662439500000|2022-09-06 04:45:00|7702|7692|7698.9|7688.9|7704.4|7694.4|7697.4|7687.4|113
1662439800000|2022-09-06 04:50:00|7699.1|7689.1|7694.6|7684.6|7701.5|7691.5|7694.6|7684.6|187
1662440100000|2022-09-06 04:55:00|7694.9|7684.9|7687.4|7677.4|7696.6|7686.6|7686.3|7676.3|162
1662440400000|2022-09-06 05:00:00|7687.5|7677.5|7683.6|7673.6|7690.1|7680.1|7683.4|7673.4|171
1662440700000|2022-09-06 05:05:00|7683.8|7673.8|7688.6|7678.6|7689.9|7679.9|7681.3|7671.3|113
1662441000000|2022-09-06 05:10:00|7688.4|7678.4|7688.8|7678.8|7691.1|7681.1|7687.6|7677.6|159
1662441300000|2022-09-06 05:15:00|7688.9|7678.9|7692.8|7682.8|7692.8|7682.8|7688.9|7678.9|111
1662441600000|2022-09-06 05:20:00|7692.9|7682.9|7697.8|7687.8|7698.3|7688.3|7691.8|7681.8|118
1662441900000|2022-09-06 05:25:00|7697.9|7687.9|7698|7688|7700|7690|7696.8|7686.8|137
1662442200000|2022-09-06 05:30:00|7698.8|7688.8|7700|7690|7711|7701|7698.3|7688.3|315
1662442500000|2022-09-06 05:35:00|7700.1|7690.1|7713.1|7703.1|7718.1|7708.1|7699.3|7689.3|285
1662442800000|2022-09-06 05:40:00|7713|7703|7719.6|7709.6|7720.1|7710.1|7708.8|7698.8|308
1662443100000|2022-09-06 05:45:00|7719.5|7709.5|7708.5|7698.5|7719.5|7709.5|7707.4|7697.4|260
1662443400000|2022-09-06 05:50:00|7708.8|7698.8|7701.3|7691.3|7713.8|7703.8|7699.9|7689.9|213
1662443700000|2022-09-06 05:55:00|7701.5|7691.5|7704|7694|7705.5|7695.5|7697.6|7687.6|247
1662444000000|2022-09-06 06:00:00|7703.3|7693.3|7699.6|7689.6|7708.1|7698.1|7695.6|7685.6|355
1662444300000|2022-09-06 06:05:00|7699.1|7689.1|7702.8|7692.8|7705.6|7695.6|7693.6|7683.6|292
1662444600000|2022-09-06 06:10:00|7703.3|7693.3|7699.1|7689.1|7704.4|7694.4|7696.4|7686.4|288
1662444900000|2022-09-06 06:15:00|7699.5|7689.5|7704|7694|7707.3|7697.3|7694.9|7684.9|257
1662445200000|2022-09-06 06:20:00|7703.6|7693.6|7709.5|7699.5|7712|7702|7703.6|7693.6|220
1662445500000|2022-09-06 06:25:00|7709.6|7699.6|7716|7706|7723.1|7713.1|7706.9|7696.9|296
1662445800000|2022-09-06 06:30:00|7716.1|7706.1|7727.3|7717.3|7728.4|7718.4|7712.6|7702.6|310
1662446100000|2022-09-06 06:35:00|7727.8|7717.8|7732.6|7722.6|7734|7724|7725.8|7715.8|280
1662446400000|2022-09-06 06:40:00|7731.9|7721.9|7737.4|7727.4|7737.9|7727.9|7728.6|7718.6|306
1662446700000|2022-09-06 06:45:00|7737.8|7727.8|7737.9|7727.9|7738.4|7728.4|7730.5|7720.5|309
1662447000000|2022-09-06 06:50:00|7737.8|7727.8|7748.6|7738.6|7752.9|7742.9|7734.6|7724.6|391
1662447300000|2022-09-06 06:55:00|7748.4|7738.4|7746.1|7736.1|7753.6|7743.6|7745.4|7735.4|403
1662447600000|2022-09-06 07:00:00|7746.4|7736.4|7742.1|7732.1|7748.4|7738.4|7731.9|7721.9|330
1662447900000|2022-09-06 07:05:00|7741.9|7731.9|7744.1|7734.1|7749.4|7739.4|7735.4|7725.4|289
1662448200000|2022-09-06 07:10:00|7744.4|7734.4|7741.9|7731.9|7745.6|7735.6|7731.9|7721.9|230
1662448500000|2022-09-06 07:15:00|7742.1|7732.1|7738.4|7728.4|7751.6|7741.6|7737.4|7727.4|232
1662448800000|2022-09-06 07:20:00|7738.6|7728.6|7763.9|7753.9|7764.1|7754.1|7738.4|7728.4|259
1662449100000|2022-09-06 07:25:00|7763.6|7753.6|7761.1|7751.1|7772.6|7762.6|7760.9|7750.9|274
1662449400000|2022-09-06 07:30:00|7761.4|7751.4|7759.4|7749.4|7764.4|7754.4|7754.4|7744.4|289
1662449700000|2022-09-06 07:35:00|7759.1|7749.1|7755.4|7745.4|7761.1|7751.1|7748.9|7738.9|235
1662450000000|2022-09-06 07:40:00|7754.9|7744.9|7747.6|7737.6|7763.6|7753.6|7747.4|7737.4|165
1662450300000|2022-09-06 07:45:00|7747.9|7737.9|7751.4|7741.4|7757.1|7747.1|7747.4|7737.4|228
1662450600000|2022-09-06 07:50:00|7751.6|7741.6|7749.1|7739.1|7752.4|7742.4|7740.1|7730.1|210
1662450900000|2022-09-06 07:55:00|7748.9|7738.9|7742.4|7732.4|7750.9|7740.9|7739.4|7729.4|243
1662451200000|2022-09-06 08:00:00|7742.1|7732.1|7731.4|7721.4|7743.1|7733.1|7729.6|7719.6|234
1662451500000|2022-09-06 08:05:00|7731.6|7721.6|7725.1|7715.1|7736.4|7726.4|7722.1|7712.1|234
1662451800000|2022-09-06 08:10:00|7724.6|7714.6|7727.9|7717.9|7727.9|7717.9|7721.1|7711.1|242
1662452100000|2022-09-06 08:15:00|7727.6|7717.6|7724.6|7714.6|7730.6|7720.6|7723.9|7713.9|236
1662452400000|2022-09-06 08:20:00|7725.4|7715.4|7722.4|7712.4|7727.6|7717.6|7721.9|7711.9|222
1662452700000|2022-09-06 08:25:00|7723.1|7713.1|7728.4|7718.4|7729.4|7719.4|7722.1|7712.1|223
1662453000000|2022-09-06 08:30:00|7728.1|7718.1|7718.4|7708.4|7732.6|7722.6|7717.1|7707.1|243
1662453300000|2022-09-06 08:35:00|7718.1|7708.1|7718.6|7708.6|7719.1|7709.1|7711.6|7701.6|183
1662453600000|2022-09-06 08:40:00|7718.4|7708.4|7714.9|7704.9|7720.1|7710.1|7713.4|7703.4|260
1662453900000|2022-09-06 08:45:00|7714.6|7704.6|7714.9|7704.9|7721.6|7711.6|7714.4|7704.4|208
1662454200000|2022-09-06 08:50:00|7714.4|7704.4|7724.4|7714.4|7724.4|7714.4|7711.4|7701.4|229
1662454500000|2022-09-06 08:55:00|7724.6|7714.6|7727.1|7717.1|7729.6|7719.6|7721.1|7711.1|160
1662454800000|2022-09-06 09:00:00|7726.9|7716.9|7703.4|7693.4|7726.9|7716.9|7703.4|7693.4|230
1662455100000|2022-09-06 09:05:00|7703.1|7693.1|7688.1|7678.1|7706.1|7696.1|7688.1|7678.1|224
1662455400000|2022-09-06 09:10:00|7687.9|7677.9|7685.9|7675.9|7696.9|7686.9|7685.6|7675.6|247
1662455700000|2022-09-06 09:15:00|7685.6|7675.6|7691.9|7681.9|7692.6|7682.6|7681.9|7671.9|244
1662456000000|2022-09-06 09:20:00|7692.1|7682.1|7686.4|7676.4|7692.1|7682.1|7682.4|7672.4|212
1662456300000|2022-09-06 09:25:00|7686.1|7676.1|7690.6|7680.6|7692.1|7682.1|7685.9|7675.9|176
1662456600000|2022-09-06 09:30:00|7690.9|7680.9|7687.9|7677.9|7694.9|7684.9|7687.9|7677.9|171
1662456900000|2022-09-06 09:35:00|7687.6|7677.6|7692.1|7682.1|7693.9|7683.9|7687.1|7677.1|157
1662457200000|2022-09-06 09:40:00|7692.4|7682.4|7695.6|7685.6|7696.6|7686.6|7692.1|7682.1|171
1662457500000|2022-09-06 09:45:00|7695.9|7685.9|7689.1|7679.1|7696.1|7686.1|7687.4|7677.4|155
1662457800000|2022-09-06 09:50:00|7689.4|7679.4|7692.4|7682.4|7692.4|7682.4|7687.9|7677.9|167
1662458100000|2022-09-06 09:55:00|7692.1|7682.1|7694.9|7684.9|7695.4|7685.4|7691.1|7681.1|173
1662458400000|2022-09-06 10:00:00|7694.6|7684.6|7691.1|7681.1|7695.6|7685.6|7689.6|7679.6|170
1662458700000|2022-09-06 10:05:00|7691.4|7681.4|7694.1|7684.1|7694.4|7684.4|7689.4|7679.4|146
1662459000000|2022-09-06 10:10:00|7694.4|7684.4|7693.9|7683.9|7695.9|7685.9|7692.1|7682.1|198
1662459300000|2022-09-06 10:15:00|7694.1|7684.1|7692.4|7682.4|7702.1|7692.1|7691.9|7681.9|256
1662459600000|2022-09-06 10:20:00|7692.6|7682.6|7696.1|7686.1|7696.1|7686.1|7689.9|7679.9|146
1662459900000|2022-09-06 10:25:00|7696.4|7686.4|7679.9|7669.9|7696.4|7686.4|7678.1|7668.1|219
1662460200000|2022-09-06 10:30:00|7680.1|7670.1|7672.1|7662.1|7682.9|7672.9|7668.4|7658.4|220
1662460500000|2022-09-06 10:35:00|7672.4|7662.4|7672.1|7662.1|7677.6|7667.6|7671.1|7661.1|209
1662460800000|2022-09-06 10:40:00|7671.9|7661.9|7676.6|7666.6|7676.6|7666.6|7668.1|7658.1|264
1662461100000|2022-09-06 10:45:00|7676.4|7666.4|7667.9|7657.9|7677.4|7667.4|7667.4|7657.4|179
1662461400000|2022-09-06 10:50:00|7668.1|7658.1|7656.1|7646.1|7670.9|7660.9|7651.4|7641.4|205
1662461700000|2022-09-06 10:55:00|7655.9|7645.9|7667.1|7657.1|7667.6|7657.6|7655.4|7645.4|174
1662462000000|2022-09-06 11:00:00|7666.9|7656.9|7668.9|7658.9|7670.9|7660.9|7665.4|7655.4|217
1662462300000|2022-09-06 11:05:00|7669.6|7659.6|7668.9|7658.9|7674.6|7664.6|7665.9|7655.9|211
1662462600000|2022-09-06 11:10:00|7669.1|7659.1|7658.1|7648.1|7669.6|7659.6|7656.4|7646.4|179
1662462900000|2022-09-06 11:15:00|7658.4|7648.4|7661.1|7651.1|7664.4|7654.4|7657.4|7647.4|194
1662463200000|2022-09-06 11:20:00|7660.9|7650.9|7658.1|7648.1|7663.6|7653.6|7654.6|7644.6|211
1662463500000|2022-09-06 11:25:00|7657.9|7647.9|7659.4|7649.4|7662.6|7652.6|7651.6|7641.6|211
1662463800000|2022-09-06 11:30:00|7659.1|7649.1|7649.4|7639.4|7663.1|7653.1|7649.4|7639.4|299
1662464100000|2022-09-06 11:35:00|7650.1|7640.1|7652.6|7642.6|7660.9|7650.9|7649.4|7639.4|205
1662464400000|2022-09-06 11:40:00|7652.9|7642.9|7653.6|7643.6|7656.6|7646.6|7648.6|7638.6|225
1662464700000|2022-09-06 11:45:00|7653.9|7643.9|7659.6|7649.6|7661.9|7651.9|7652.4|7642.4|225
1662465000000|2022-09-06 11:50:00|7659.9|7649.9|7666.4|7656.4|7666.9|7656.9|7659.4|7649.4|260
1662465300000|2022-09-06 11:55:00|7666.6|7656.6|7671.1|7661.1|7672.4|7662.4|7665.6|7655.6|210
1662465600000|2022-09-06 12:00:00|7671.4|7661.4|7666.6|7656.6|7672.4|7662.4|7656.6|7646.6|238
1662465900000|2022-09-06 12:05:00|7666.4|7656.4|7671.9|7661.9|7672.6|7662.6|7658.6|7648.6|217
1662466200000|2022-09-06 12:10:00|7671.6|7661.6|7695.9|7685.9|7704.1|7694.1|7669.4|7659.4|248
1662466500000|2022-09-06 12:15:00|7695.6|7685.6|7692.9|7682.9|7704.6|7694.6|7689.6|7679.6|260
1662466800000|2022-09-06 12:20:00|7691.6|7681.6|7681.6|7671.6|7696.9|7686.9|7678.6|7668.6|248
1662467100000|2022-09-06 12:25:00|7681.9|7671.9|7676.1|7666.1|7683.1|7673.1|7672.6|7662.6|198
1662467400000|2022-09-06 12:30:00|7675.9|7665.9|7676.4|7666.4|7678.6|7668.6|7670.9|7660.9|220
1662467700000|2022-09-06 12:35:00|7676.1|7666.1|7679.1|7669.1|7679.6|7669.6|7673.1|7663.1|228
1662468000000|2022-09-06 12:40:00|7678.4|7668.4|7685.9|7675.9|7686.1|7676.1|7674.9|7664.9|222
1662468300000|2022-09-06 12:45:00|7684.9|7674.9|7677.9|7667.9|7689|7676.6|7676.1|7666.1|284
1662468600000|2022-09-06 12:50:00|7678.1|7668.1|7679.1|7669.1|7679.1|7669.1|7671.1|7661.1|237
1662468900000|2022-09-06 12:55:00|7678.9|7668.9|7686.1|7676.1|7688.4|7678.4|7676.6|7666.6|272
1662469200000|2022-09-06 13:00:00|7686.9|7676.9|7668|7658|7687.9|7677.9|7661.4|7651.4|552
1662469500000|2022-09-06 13:05:00|7667.8|7657.8|7677.9|7667.9|7679.4|7669.4|7660.9|7650.9|417
1662469800000|2022-09-06 13:10:00|7677.6|7667.6|7681.1|7671.1|7686.9|7676.9|7671.9|7661.9|406
1662470100000|2022-09-06 13:15:00|7680.9|7670.9|7709.4|7699.4|7710.4|7700.4|7679.1|7669.1|431
1662470400000|2022-09-06 13:20:00|7708.9|7698.9|7706.1|7696.1|7710.4|7700.4|7695.9|7685.9|344
1662470700000|2022-09-06 13:25:00|7706.4|7696.4|7710.9|7700.9|7711.4|7701.4|7704.9|7694.9|299
1662471000000|2022-09-06 13:30:00|7711.1|7701.1|7694.4|7684.4|7712.4|7702.4|7690.4|7680.4|510
1662471300000|2022-09-06 13:35:00|7693.6|7683.6|7696.4|7686.4|7702.4|7692.4|7691.6|7681.6|457
1662471600000|2022-09-06 13:40:00|7695.6|7685.6|7692.4|7682.4|7696.1|7686.1|7686.1|7676.1|425
1662471900000|2022-09-06 13:45:00|7692.9|7682.9|7680.6|7670.6|7698.1|7688.1|7677.4|7667.4|460
1662472200000|2022-09-06 13:50:00|7680.9|7670.9|7664.4|7654.4|7681.4|7671.4|7664.4|7654.4|476
1662472500000|2022-09-06 13:55:00|7663.6|7653.6|7668.4|7658.4|7674.4|7664.4|7659.1|7649.1|411
1662472800000|2022-09-06 14:00:00|7662.1|7652.1|7651.6|7641.6|7664.5|7654.5|7647.6|7637.6|606
1662473100000|2022-09-06 14:05:00|7651.5|7641.5|7652.6|7642.6|7660.4|7650.4|7647.5|7637.5|548
1662473400000|2022-09-06 14:10:00|7652.4|7642.4|7654.1|7644.1|7654.9|7644.9|7642.6|7632.6|444
1662473700000|2022-09-06 14:15:00|7653.4|7643.4|7659.8|7649.8|7663.9|7653.9|7643.9|7633.9|465
1662474000000|2022-09-06 14:20:00|7659.6|7649.6|7661.4|7651.4|7664.4|7654.4|7655.6|7645.6|392
1662474300000|2022-09-06 14:25:00|7661.6|7651.6|7673.9|7663.9|7680.9|7670.9|7661.4|7651.4|512
1662474600000|2022-09-06 14:30:00|7673.1|7663.1|7660.4|7650.4|7674.4|7664.4|7656.9|7646.9|487
1662474900000|2022-09-06 14:35:00|7661.1|7651.1|7665.8|7655.8|7668.9|7658.9|7651.9|7641.9|529
1662475200000|2022-09-06 14:40:00|7665.5|7655.5|7666.9|7656.9|7672.8|7662.8|7665.5|7655.5|373
1662475500000|2022-09-06 14:45:00|7667.1|7657.1|7671.1|7661.1|7672.6|7662.6|7664.4|7654.4|449
1662475800000|2022-09-06 14:50:00|7670.4|7660.4|7671.4|7661.4|7680.9|7670.9|7666.4|7656.4|402
1662476100000|2022-09-06 14:55:00|7671.6|7661.6|7682.9|7672.9|7682.9|7672.9|7670.1|7660.1|396
1662476400000|2022-09-06 15:00:00|7682.6|7672.6|7679.4|7669.4|7683.6|7673.6|7670.6|7660.6|414
1662476700000|2022-09-06 15:05:00|7679.6|7669.6|7689.1|7679.1|7694.4|7684.4|7678.9|7668.9|391
1662477000000|2022-09-06 15:10:00|7689.4|7679.4|7685.1|7675.1|7694.1|7684.1|7683.4|7673.4|365
1662477300000|2022-09-06 15:15:00|7685.9|7675.9|7679.9|7669.9|7688.1|7678.1|7678.1|7668.1|346
1662477600000|2022-09-06 15:20:00|7680.1|7670.1|7675.4|7665.4|7680.9|7670.9|7673.9|7663.9|378
1662477900000|2022-09-06 15:25:00|7675.1|7665.1|7674.6|7664.6|7679.1|7669.1|7663.9|7653.9|456
1662478200000|2022-09-06 15:30:00|7673.4|7663.4|7689.9|7679.9|7694.1|7684.1|7673.4|7663.4|420
1662478500000|2022-09-06 15:35:00|7689.6|7679.6|7682.6|7672.6|7694.4|7684.4|7679.4|7669.4|415
1662478800000|2022-09-06 15:40:00|7681.1|7671.1|7689.1|7679.1|7694.1|7684.1|7678.6|7668.6|428
1662479100000|2022-09-06 15:45:00|7689.4|7679.4|7685.1|7675.1|7692.1|7682.1|7683.4|7673.4|353
1662479400000|2022-09-06 15:50:00|7685.4|7675.4|7690.1|7680.1|7693.4|7683.4|7684.1|7674.1|306
1662479700000|2022-09-06 15:55:00|7689.9|7679.9|7688.9|7678.9|7694.1|7684.1|7686.6|7676.6|328
1662480000000|2022-09-06 16:00:00|7689.1|7679.1|7689.9|7679.9|7693.9|7683.9|7687.1|7677.1|308
1662480300000|2022-09-06 16:05:00|7689.6|7679.6|7683.4|7673.4|7693.6|7683.6|7680.6|7670.6|330
1662480600000|2022-09-06 16:10:00|7683.1|7673.1|7689.1|7679.1|7690.6|7680.6|7683.1|7673.1|324
1662480900000|2022-09-06 16:15:00|7688.9|7678.9|7687.9|7677.9|7691.9|7681.9|7683.4|7673.4|309
1662481200000|2022-09-06 16:20:00|7687.6|7677.6|7683.9|7673.9|7693.4|7683.4|7682.9|7672.9|275
1662481500000|2022-09-06 16:25:00|7683.6|7673.6|7689.1|7679.1|7690.9|7680.9|7680.4|7670.4|297
1662481800000|2022-09-06 16:30:00|7688.6|7678.6|7685.4|7675.4|7694.9|7684.9|7682.9|7672.9|251
1662482100000|2022-09-06 16:35:00|7685.9|7675.9|7692.9|7682.9|7693.4|7683.4|7685.6|7675.6|217
1662482400000|2022-09-06 16:40:00|7693.1|7683.1|7700.9|7690.9|7701.9|7691.9|7689.6|7679.6|275
1662482700000|2022-09-06 16:45:00|7700.6|7690.6|7695.1|7685.1|7700.9|7690.9|7691.1|7681.1|303
1662483000000|2022-09-06 16:50:00|7695.4|7685.4|7690.9|7680.9|7696.9|7686.9|7687.1|7677.1|306
1662483300000|2022-09-06 16:55:00|7691.1|7681.1|7685.9|7675.9|7698.6|7688.6|7685.5|7675.5|366
1662483600000|2022-09-06 17:00:00|7686|7676|7686.4|7676.4|7689.1|7679.1|7675.9|7665.9|375
1662483900000|2022-09-06 17:05:00|7686.9|7676.9|7670.1|7660.1|7687.5|7677.5|7669.9|7659.9|370
1662484200000|2022-09-06 17:10:00|7669.8|7659.8|7669.3|7659.3|7672.8|7662.8|7665.3|7655.3|249
1662484500000|2022-09-06 17:15:00|7669.1|7659.1|7664.6|7654.6|7670.4|7660.4|7663|7653|249
1662484800000|2022-09-06 17:20:00|7664.9|7654.9|7662.1|7652.1|7668.6|7658.6|7661|7651|321
1662485100000|2022-09-06 17:25:00|7661.9|7651.9|7660.3|7650.3|7665.5|7655.5|7658.3|7648.3|226
1662485400000|2022-09-06 17:30:00|7659.9|7649.9|7662.5|7652.5|7667.4|7657.4|7659.9|7649.9|232
1662485700000|2022-09-06 17:35:00|7662.3|7652.3|7662.4|7652.4|7664|7654|7659.6|7649.6|233
1662486000000|2022-09-06 17:40:00|7662.3|7652.3|7661.5|7651.5|7662.6|7652.6|7657.8|7647.8|229
1662486300000|2022-09-06 17:45:00|7661.9|7651.9|7656.5|7646.5|7663.9|7653.9|7655.8|7645.8|221
1662486600000|2022-09-06 17:50:00|7656|7646|7663|7653|7663.5|7653.5|7655.8|7645.8|114
1662486900000|2022-09-06 17:55:00|7668.9|7646.9|7673.1|7651.1|7674.1|7652.1|7668.9|7646.9|11
1662508800000|2022-09-07 00:00:00|7668|7658|7668.6|7658.6|7671.1|7661.1|7664.8|7654.8|109
1662509100000|2022-09-07 00:05:00|7669.1|7659.1|7671.5|7661.5|7674.1|7664.1|7667.3|7657.3|135
1662509400000|2022-09-07 00:10:00|7671.3|7661.3|7659.1|7649.1|7671.3|7661.3|7658.8|7648.8|181
1662509700000|2022-09-07 00:15:00|7659|7649|7646|7636|7659|7649|7642|7632|279
1662510000000|2022-09-07 00:20:00|7645.8|7635.8|7635.6|7625.6|7649.5|7639.5|7634|7624|302
1662510300000|2022-09-07 00:25:00|7635.4|7625.4|7649.5|7639.5|7649.6|7639.6|7635.4|7625.4|255
1662510600000|2022-09-07 00:30:00|7649.3|7639.3|7640.5|7630.5|7650.1|7640.1|7636.1|7626.1|267
1662510900000|2022-09-07 00:35:00|7640.8|7630.8|7644.4|7634.4|7646.3|7634.4|7636.9|7626.3|244
1662511200000|2022-09-07 00:40:00|7644|7634|7637.5|7627.5|7644.3|7634.3|7637.3|7627.3|188
1662511500000|2022-09-07 00:45:00|7637.3|7627.3|7637.5|7627.5|7640.3|7630.3|7631.1|7621.1|244
1662511800000|2022-09-07 00:50:00|7637.3|7627.3|7644.4|7634.4|7647.5|7637.5|7636.6|7626.6|266
1662512100000|2022-09-07 00:55:00|7643.5|7633.5|7651.5|7641.5|7651.5|7641.5|7636|7626|278
1662512400000|2022-09-07 01:00:00|7651.8|7641.8|7637|7627|7652.5|7642.5|7632.8|7622.8|442
1662512700000|2022-09-07 01:05:00|7636|7626|7635|7625|7646.5|7636.5|7632|7622|297
1662513000000|2022-09-07 01:10:00|7634.8|7624.8|7634.1|7624.1|7636.4|7626.4|7618.3|7608.3|332
1662513300000|2022-09-07 01:15:00|7634.3|7624.3|7646.9|7636.9|7648.1|7638.1|7632.3|7622.3|400
1662513600000|2022-09-07 01:20:00|7646.3|7636.3|7655|7645|7659.1|7649.1|7645.5|7635.5|335
1662513900000|2022-09-07 01:25:00|7653.9|7643.9|7655.6|7645.6|7660.5|7650.5|7649.8|7639.8|310
1662514200000|2022-09-07 01:30:00|7657|7647|7652.9|7642.9|7658.1|7648.1|7644.5|7634.5|333
1662514500000|2022-09-07 01:35:00|7653.1|7643.1|7643.5|7633.5|7655.1|7645.1|7640|7630|267
1662514800000|2022-09-07 01:40:00|7643.6|7633.6|7632.5|7622.5|7645|7635|7626.9|7616.9|295
1662515100000|2022-09-07 01:45:00|7632.3|7622.3|7641.6|7631.6|7642.4|7632.4|7627.3|7617.3|313
1662515400000|2022-09-07 01:50:00|7641.8|7631.8|7657.1|7647.1|7658.5|7648.5|7641.3|7631.3|365
1662515700000|2022-09-07 01:55:00|7657.3|7647.3|7659.8|7649.8|7662.8|7652.8|7653.6|7643.6|344
1662516000000|2022-09-07 02:00:00|7660.3|7650.3|7665.3|7655.3|7674.4|7664.4|7657.5|7647.5|364
1662516300000|2022-09-07 02:05:00|7665.8|7655.8|7661.1|7651.1|7665.8|7655.8|7657.9|7647.9|309
1662516600000|2022-09-07 02:10:00|7661.3|7651.3|7645.6|7635.6|7661.8|7651.8|7645.5|7635.5|265
1662516900000|2022-09-07 02:15:00|7645.3|7635.3|7647.4|7637.4|7651|7641|7643.3|7633.3|291
1662517200000|2022-09-07 02:20:00|7647.6|7637.6|7650.8|7640.8|7650.8|7640.8|7647|7637|208
1662517500000|2022-09-07 02:25:00|7650.6|7640.6|7658.4|7648.4|7659.9|7649.9|7650|7640|167
1662517800000|2022-09-07 02:30:00|7657.8|7647.8|7660|7650|7663.9|7653.9|7654.8|7644.8|283
1662518100000|2022-09-07 02:35:00|7659.9|7649.9|7654.6|7644.6|7662.4|7652.4|7652.5|7642.5|191
1662518400000|2022-09-07 02:40:00|7654.8|7644.8|7650.5|7640.5|7658.4|7648.4|7649.9|7639.9|178
1662518700000|2022-09-07 02:45:00|7649.9|7639.9|7653.3|7643.3|7655.5|7645.5|7649.9|7639.9|121
1662519000000|2022-09-07 02:50:00|7653.5|7643.5|7641.4|7631.4|7653.5|7643.5|7640.4|7630.4|233
1662519300000|2022-09-07 02:55:00|7641.5|7631.5|7641.4|7631.4|7643.3|7633.3|7637.4|7627.4|224
1662519600000|2022-09-07 03:00:00|7641.9|7631.9|7632.8|7622.8|7641.9|7631.9|7626.5|7616.5|299
1662519900000|2022-09-07 03:05:00|7633|7623|7609.3|7599.3|7635.5|7625.5|7609|7599|372
1662520200000|2022-09-07 03:10:00|7609.5|7599.5|7594.5|7584.5|7610|7600|7593.6|7583.6|322
1662520500000|2022-09-07 03:15:00|7594.4|7584.4|7589.3|7579.3|7594.4|7584.4|7586|7576|295
1662520800000|2022-09-07 03:20:00|7589.6|7579.6|7586.4|7576.4|7592.1|7582.1|7580.3|7570.3|278
1662521100000|2022-09-07 03:25:00|7585.9|7575.9|7585.5|7575.5|7588.4|7578.4|7575.8|7565.8|358
1662521400000|2022-09-07 03:30:00|7585.3|7575.3|7586.6|7576.6|7588.5|7578.5|7583|7573|240
1662521700000|2022-09-07 03:35:00|7586.9|7576.9|7579.3|7569.3|7587.9|7577.9|7578.8|7568.8|168
1662522000000|2022-09-07 03:40:00|7579.4|7569.4|7578.8|7568.8|7581.4|7571.4|7576.3|7566.3|135
1662522300000|2022-09-07 03:45:00|7578.6|7568.6|7580.8|7570.8|7583.8|7573.8|7578.6|7568.6|150
1662522600000|2022-09-07 03:50:00|7580.4|7570.4|7577.8|7567.8|7581.4|7571.4|7570.8|7560.8|167
1662522900000|2022-09-07 03:55:00|7578|7568|7573.6|7563.6|7578.3|7568.3|7573|7563|127
1662523200000|2022-09-07 04:00:00|7573.5|7563.5|7574.1|7564.1|7577.8|7567.8|7567.5|7557.5|189
1662523500000|2022-09-07 04:05:00|7573.9|7563.9|7575.5|7565.5|7578|7568|7573.4|7563.4|112
1662523800000|2022-09-07 04:10:00|7575.3|7565.3|7574|7564|7575.9|7565.9|7570.6|7560.6|150
1662524100000|2022-09-07 04:15:00|7574.1|7564.1|7574.1|7564.1|7575.6|7565.6|7572.4|7562.4|106
1662524400000|2022-09-07 04:20:00|7573.9|7563.9|7570.8|7560.8|7576.5|7566.5|7570.8|7560.8|151
1662524700000|2022-09-07 04:25:00|7570.5|7560.5|7573.6|7563.6|7574.1|7564.1|7568.4|7558.4|148
1662525000000|2022-09-07 04:30:00|7573.8|7563.8|7582.5|7572.5|7583.1|7573.1|7573.6|7563.6|120
1662525300000|2022-09-07 04:35:00|7582.4|7572.4|7584.8|7574.8|7588.6|7578.6|7580.3|7570.3|133
1662525600000|2022-09-07 04:40:00|7584.4|7574.4|7584.1|7574.1|7589.1|7579.1|7582.3|7572.3|172
1662525900000|2022-09-07 04:45:00|7583.9|7573.9|7581.8|7571.8|7587.1|7577.1|7575.9|7565.9|171
1662526200000|2022-09-07 04:50:00|7581.5|7571.5|7579.9|7569.9|7584.1|7574.1|7579.4|7569.4|109
1662526500000|2022-09-07 04:55:00|7579.6|7569.6|7576.5|7566.5|7579.9|7569.9|7574.8|7564.8|94
1662526800000|2022-09-07 05:00:00|7577.3|7567.3|7578.6|7568.6|7579.3|7569.3|7574.9|7564.9|170
1662527100000|2022-09-07 05:05:00|7578.8|7568.8|7579|7569|7579.8|7569.8|7576.5|7566.5|143
1662527400000|2022-09-07 05:10:00|7578.8|7568.8|7577|7567|7579.4|7569.4|7576.3|7566.3|210
1662527700000|2022-09-07 05:15:00|7577.3|7567.3|7577.8|7567.8|7579.6|7569.6|7575|7565|175
1662528000000|2022-09-07 05:20:00|7578.1|7568.1|7575.5|7565.5|7578.6|7568.6|7573.8|7563.8|192
1662528300000|2022-09-07 05:25:00|7575.4|7565.4|7570.9|7560.9|7577.4|7567.4|7570.9|7560.9|153
1662528600000|2022-09-07 05:30:00|7571.3|7561.3|7591.3|7581.3|7592.1|7582.1|7571.1|7561.1|395
1662528900000|2022-09-07 05:35:00|7590.4|7580.4|7578.9|7568.9|7590.5|7580.5|7569.8|7559.8|307
1662529200000|2022-09-07 05:40:00|7579|7569|7574.1|7564.1|7582.8|7572.8|7570.6|7560.6|217
1662529500000|2022-09-07 05:45:00|7574.3|7564.3|7577.9|7567.9|7588.1|7578.1|7574.3|7564.3|305
1662529800000|2022-09-07 05:50:00|7578|7568|7577.6|7567.6|7584|7574|7571.5|7561.5|274
1662530100000|2022-09-07 05:55:00|7577.8|7567.8|7597.3|7587.3|7597.4|7587.4|7575.1|7565.1|243
1662530400000|2022-09-07 06:00:00|7597|7587|7582.4|7572.4|7597|7587|7581|7571|319
1662530700000|2022-09-07 06:05:00|7582.3|7572.3|7595.1|7585.1|7596.3|7586.3|7582.3|7572.3|290
1662531000000|2022-09-07 06:10:00|7594.9|7584.9|7599.1|7589.1|7603.3|7593.3|7594|7584|278
1662531300000|2022-09-07 06:15:00|7599.4|7589.4|7598.9|7588.9|7606|7596|7593.1|7583.1|362
1662531600000|2022-09-07 06:20:00|7598.6|7588.6|7593.3|7583.3|7601.4|7591.4|7591.6|7581.6|384
1662531900000|2022-09-07 06:25:00|7593.4|7583.4|7591.6|7581.6|7594.6|7584.6|7587|7577|275
1662532200000|2022-09-07 06:30:00|7592|7582|7587|7577|7594.5|7584.5|7585.5|7575.5|336
1662532500000|2022-09-07 06:35:00|7587.1|7577.1|7592.9|7582.9|7595|7585|7586.6|7576.6|332
1662532800000|2022-09-07 06:40:00|7592.6|7582.6|7594|7584|7600.4|7590.4|7592.3|7582.3|254
1662533100000|2022-09-07 06:45:00|7593.8|7583.8|7591.3|7581.3|7597.5|7587.5|7590.5|7580.5|241
1662533400000|2022-09-07 06:50:00|7591.5|7581.5|7579.8|7569.8|7592.6|7582.6|7579|7569|319
1662533700000|2022-09-07 06:55:00|7580.3|7570.3|7600.9|7590.9|7601.6|7591.6|7579|7569|332
1662534000000|2022-09-07 07:00:00|7602.4|7592.4|7603.9|7593.9|7606.5|7596.5|7591.6|7581.6|367
1662534300000|2022-09-07 07:05:00|7604.1|7594.1|7596.6|7586.6|7608.4|7598.4|7596.6|7586.6|303
1662534600000|2022-09-07 07:10:00|7596.4|7586.4|7588.1|7578.1|7597.6|7587.6|7585.4|7575.4|307
1662534900000|2022-09-07 07:15:00|7588.4|7578.4|7583.1|7573.1|7588.4|7578.4|7582.1|7572.1|323
1662535200000|2022-09-07 07:20:00|7582.9|7572.9|7592.4|7582.4|7597.9|7587.9|7577.9|7567.9|301
1662535500000|2022-09-07 07:25:00|7592.6|7582.6|7592.9|7582.9|7598.4|7588.4|7587.9|7577.9|290
1662535800000|2022-09-07 07:30:00|7592.6|7582.6|7599.1|7589.1|7601.6|7591.6|7585.9|7575.9|229
1662536100000|2022-09-07 07:35:00|7599.6|7589.6|7615.6|7605.6|7619.4|7609.4|7595.6|7585.6|254
1662536400000|2022-09-07 07:40:00|7615.1|7605.1|7620.6|7610.6|7621.6|7611.6|7612.4|7602.4|235
1662536700000|2022-09-07 07:45:00|7620.1|7610.1|7642.6|7632.6|7646.1|7636.1|7618.1|7608.1|232
1662537000000|2022-09-07 07:50:00|7642.4|7632.4|7626.9|7616.9|7646.5|7636.5|7623.4|7613.4|324
1662537300000|2022-09-07 07:55:00|7627.1|7617.1|7646.6|7636.6|7649.6|7639.6|7624.1|7614.1|307
1662537600000|2022-09-07 08:00:00|7646.9|7636.9|7661|7651|7662.3|7652.3|7638.1|7628.1|336
1662537900000|2022-09-07 08:05:00|7661.4|7651.4|7662.9|7652.9|7672.5|7662.5|7656.3|7646.3|282
1662538200000|2022-09-07 08:10:00|7662.4|7652.4|7659.6|7649.6|7669.6|7659.6|7657.1|7647.1|280
1662538500000|2022-09-07 08:15:00|7659.9|7649.9|7660.4|7650.4|7672.9|7662.9|7658.9|7648.9|311
1662538800000|2022-09-07 08:20:00|7660.6|7650.6|7652.9|7642.9|7663.6|7653.6|7649.6|7639.6|239
1662539100000|2022-09-07 08:25:00|7651.4|7641.4|7659.6|7649.6|7660.4|7650.4|7649.9|7639.9|223
1662539400000|2022-09-07 08:30:00|7658.1|7648.1|7664.4|7654.4|7668.4|7658.4|7656.9|7646.9|299
1662539700000|2022-09-07 08:35:00|7664.6|7654.6|7648.9|7638.9|7666.6|7656.6|7648.9|7638.9|284
1662540000000|2022-09-07 08:40:00|7648.6|7638.6|7651.1|7641.1|7652.9|7642.9|7641.6|7631.6|247
1662540300000|2022-09-07 08:45:00|7651.9|7641.9|7663.9|7653.9|7664.4|7654.4|7651.9|7641.9|197
1662540600000|2022-09-07 08:50:00|7663.4|7653.4|7650.1|7640.1|7663.4|7653.4|7650.1|7640.1|259
1662540900000|2022-09-07 08:55:00|7649.4|7639.4|7648.4|7638.4|7654.4|7644.4|7647.4|7637.4|187
1662541200000|2022-09-07 09:00:00|7648.6|7638.6|7662.4|7652.4|7667.6|7657.6|7647.4|7637.4|320
1662541500000|2022-09-07 09:05:00|7662.1|7652.1|7655.6|7645.6|7663.9|7653.9|7655.4|7645.4|283
1662541800000|2022-09-07 09:10:00|7654.6|7644.6|7655.6|7645.6|7657.9|7647.9|7650.4|7640.4|250
1662542100000|2022-09-07 09:15:00|7655.9|7645.9|7666.4|7656.4|7666.6|7656.6|7655.6|7645.6|242
1662542400000|2022-09-07 09:20:00|7666.6|7656.6|7666.9|7656.9|7673.9|7663.9|7663.1|7653.1|238
1662542700000|2022-09-07 09:25:00|7666.6|7656.6|7664.6|7654.6|7668.9|7658.9|7660.9|7650.9|191
1662543000000|2022-09-07 09:30:00|7664.9|7654.9|7667.6|7657.6|7668.9|7658.9|7660.9|7650.9|211
1662543300000|2022-09-07 09:35:00|7667.4|7657.4|7666.4|7656.4|7674.1|7664.1|7666.4|7656.4|209
1662543600000|2022-09-07 09:40:00|7666.6|7656.6|7672.1|7662.1|7676.9|7666.9|7666.4|7656.4|203
1662543900000|2022-09-07 09:45:00|7672.4|7662.4|7676.1|7666.1|7678.9|7668.9|7669.1|7659.1|178
1662544200000|2022-09-07 09:50:00|7676.4|7666.4|7675.9|7665.9|7677.1|7667.1|7672.4|7662.4|159
1662544500000|2022-09-07 09:55:00|7676.4|7666.4|7677.9|7667.9|7679.1|7669.1|7670.4|7660.4|192
1662544800000|2022-09-07 10:00:00|7677.6|7667.6|7688.1|7678.1|7695.9|7685.9|7677.6|7667.6|205
1662545100000|2022-09-07 10:05:00|7687.9|7677.9|7675.1|7665.1|7688.1|7678.1|7673.9|7663.9|227
1662545400000|2022-09-07 10:10:00|7674.9|7664.9|7672.4|7662.4|7676.4|7666.4|7667.4|7657.4|188
1662545700000|2022-09-07 10:15:00|7672.6|7662.6|7675.9|7665.9|7678.9|7668.9|7670.9|7660.9|192
1662546000000|2022-09-07 10:20:00|7676.1|7666.1|7671.6|7661.6|7676.6|7666.6|7668.9|7658.9|189
1662546300000|2022-09-07 10:25:00|7670.4|7660.4|7669.4|7659.4|7671.9|7661.9|7664.9|7654.9|204
1662546600000|2022-09-07 10:30:00|7669.1|7659.1|7666.6|7656.6|7671.4|7661.4|7664.1|7654.1|216
1662546900000|2022-09-07 10:35:00|7666.9|7656.9|7667.4|7657.4|7671.4|7661.4|7661.9|7651.9|245
1662547200000|2022-09-07 10:40:00|7667.1|7657.1|7667.4|7657.4|7671.4|7661.4|7662.1|7652.1|189
1662547500000|2022-09-07 10:45:00|7667.1|7657.1|7664.1|7654.1|7667.6|7657.6|7660.4|7650.4|165
1662547800000|2022-09-07 10:50:00|7664.4|7654.4|7668.1|7658.1|7669.1|7659.1|7662.9|7652.9|174
1662548100000|2022-09-07 10:55:00|7667.1|7657.1|7657.1|7647.1|7667.1|7657.1|7654.4|7644.4|195
1662548400000|2022-09-07 11:00:00|7656.9|7646.9|7653.1|7643.1|7662.4|7652.4|7650.4|7640.4|237
1662548700000|2022-09-07 11:05:00|7652.9|7642.9|7649.4|7639.4|7656.1|7646.1|7648.1|7638.1|241
1662549000000|2022-09-07 11:10:00|7649.1|7639.1|7651.9|7641.9|7655.1|7645.1|7647.4|7637.4|219
1662549300000|2022-09-07 11:15:00|7652.1|7642.1|7650.1|7640.1|7655.4|7645.4|7647.9|7637.9|193
1662549600000|2022-09-07 11:20:00|7650.6|7640.6|7647.1|7637.1|7652.9|7642.9|7646.1|7636.1|219
1662549900000|2022-09-07 11:25:00|7646.9|7636.9|7657.4|7647.4|7659.4|7649.4|7646.9|7636.9|208
1662550200000|2022-09-07 11:30:00|7657.9|7647.9|7649.4|7639.4|7661.9|7651.9|7645.9|7635.9|290
1662550500000|2022-09-07 11:35:00|7649.1|7639.1|7641.4|7631.4|7655.1|7645.1|7641.1|7631.1|317
1662550800000|2022-09-07 11:40:00|7641.1|7631.1|7638.9|7628.9|7642.6|7632.6|7637.6|7627.6|298
1662551100000|2022-09-07 11:45:00|7638.6|7628.6|7637.6|7627.6|7639.9|7629.9|7636.9|7626.9|241
1662551400000|2022-09-07 11:50:00|7637.1|7627.1|7639.6|7629.6|7639.9|7629.9|7634.1|7624.1|264
1662551700000|2022-09-07 11:55:00|7638.9|7628.9|7634.1|7624.1|7641.4|7631.4|7633.4|7623.4|245
1662552000000|2022-09-07 12:00:00|7633.9|7623.9|7641.9|7631.9|7645.4|7635.4|7633.9|7623.9|331
1662552300000|2022-09-07 12:05:00|7643.1|7633.1|7633.6|7623.6|7643.1|7633.1|7627.9|7617.9|307
1662552600000|2022-09-07 12:10:00|7632.9|7622.9|7634.9|7624.9|7635.9|7625.9|7630.4|7620.4|280
1662552900000|2022-09-07 12:15:00|7634.6|7624.6|7639.1|7629.1|7639.6|7629.6|7632.9|7622.9|203
1662553200000|2022-09-07 12:20:00|7638.9|7628.9|7640.9|7630.9|7645.6|7635.6|7637.1|7627.1|301
1662553500000|2022-09-07 12:25:00|7640.6|7630.6|7633.1|7623.1|7640.6|7630.6|7631.1|7621.1|215
1662553800000|2022-09-07 12:30:00|7632.9|7622.9|7638.4|7628.4|7639.4|7629.4|7632.1|7622.1|245
1662554100000|2022-09-07 12:35:00|7638.1|7628.1|7647.1|7637.1|7647.6|7637.6|7636.4|7626.4|245
1662554400000|2022-09-07 12:40:00|7646.9|7636.9|7637.9|7627.9|7648.1|7638.1|7635.6|7625.6|197
1662554700000|2022-09-07 12:45:00|7637.6|7627.6|7632.9|7622.9|7638.4|7628.4|7632.6|7622.6|227
1662555000000|2022-09-07 12:50:00|7633.6|7623.6|7630.9|7620.9|7636.4|7626.4|7627.9|7617.9|233
1662555300000|2022-09-07 12:55:00|7631.1|7621.1|7634.1|7624.1|7640.6|7630.6|7629.4|7619.4|274
1662555600000|2022-09-07 13:00:00|7633.6|7623.6|7601.9|7591.9|7635.1|7625.1|7601.1|7591.1|516
1662555900000|2022-09-07 13:05:00|7601.6|7591.6|7608.1|7598.1|7610.6|7600.6|7601.1|7591.1|366
1662556200000|2022-09-07 13:10:00|7607.9|7597.9|7598.9|7588.9|7614.6|7604.6|7595.9|7585.9|422
1662556500000|2022-09-07 13:15:00|7598.6|7588.6|7605.1|7595.1|7605.1|7595.1|7592.4|7582.4|383
1662556800000|2022-09-07 13:20:00|7605.4|7595.4|7591.1|7581.1|7607.9|7597.9|7589.4|7579.4|345
1662557100000|2022-09-07 13:25:00|7591.4|7581.4|7595.4|7585.4|7597.6|7587.6|7588.9|7578.9|338
1662557400000|2022-09-07 13:30:00|7595.1|7585.1|7600.6|7590.6|7604.6|7594.6|7589.4|7579.4|448
1662557700000|2022-09-07 13:35:00|7600.9|7590.9|7620.1|7610.1|7624.1|7614.1|7596.9|7586.9|473
1662558000000|2022-09-07 13:40:00|7620.4|7610.4|7621.1|7611.1|7625.9|7615.9|7614.6|7604.6|480
1662558300000|2022-09-07 13:45:00|7621.9|7611.9|7617.6|7607.6|7623.1|7613.1|7614.4|7604.4|464
1662558600000|2022-09-07 13:50:00|7618.1|7608.1|7616.6|7606.6|7621.1|7611.1|7609.9|7599.9|431
1662558900000|2022-09-07 13:55:00|7616.4|7606.4|7610.6|7600.6|7622.1|7612.1|7609.1|7599.1|394
1662559200000|2022-09-07 14:00:00|7609.6|7599.6|7604.9|7594.9|7614.6|7604.6|7597.9|7587.9|505
1662559500000|2022-09-07 14:05:00|7604.6|7594.6|7611.1|7601.1|7612.4|7602.4|7601.4|7591.4|416
1662559800000|2022-09-07 14:10:00|7611.6|7601.6|7611.1|7601.1|7617.1|7607.1|7607.1|7597.1|438
1662560100000|2022-09-07 14:15:00|7611.4|7601.4|7622.4|7612.4|7622.4|7612.4|7607.4|7597.4|367
1662560400000|2022-09-07 14:20:00|7622.1|7612.1|7617.9|7607.9|7631.1|7621.1|7615.6|7605.6|403
1662560700000|2022-09-07 14:25:00|7617.1|7607.1|7639.4|7629.4|7639.4|7629.4|7615.9|7605.9|426
1662561000000|2022-09-07 14:30:00|7639.9|7629.9|7654.1|7644.1|7655.1|7645.1|7639.9|7629.9|510
1662561300000|2022-09-07 14:35:00|7655.6|7645.6|7647.6|7637.6|7660.1|7650.1|7644.6|7634.6|461
1662561600000|2022-09-07 14:40:00|7648.1|7638.1|7666.4|7656.4|7672.8|7662.8|7647.6|7637.6|509
1662561900000|2022-09-07 14:45:00|7666.6|7656.6|7650.9|7640.9|7669.1|7659.1|7645.9|7635.9|428
1662562200000|2022-09-07 14:50:00|7650.6|7640.6|7657.9|7647.9|7662.1|7652.1|7648.6|7638.6|413
1662562500000|2022-09-07 14:55:00|7657.6|7647.6|7652.6|7642.6|7661.6|7651.6|7652.4|7642.4|361
1662562800000|2022-09-07 15:00:00|7652.4|7642.4|7648.4|7638.4|7654.6|7644.6|7640.9|7630.9|334
1662563100000|2022-09-07 15:05:00|7648.9|7638.9|7640.1|7630.1|7649.6|7639.6|7640.1|7630.1|334
1662563400000|2022-09-07 15:10:00|7639.9|7629.9|7647.9|7637.9|7649.6|7639.6|7638.1|7628.1|344
1662563700000|2022-09-07 15:15:00|7648.1|7638.1|7639.6|7629.6|7649.1|7639.1|7636.4|7626.4|291
1662564000000|2022-09-07 15:20:00|7639.1|7629.1|7636.6|7626.6|7639.9|7629.9|7633.4|7623.4|305
1662564300000|2022-09-07 15:25:00|7636.4|7626.4|7630.9|7620.9|7639.4|7629.4|7626.4|7616.4|359
1662564600000|2022-09-07 15:30:00|7630.6|7620.6|7620.9|7610.9|7633.9|7623.9|7617.6|7607.6|390
1662564900000|2022-09-07 15:35:00|7621.4|7611.4|7628.4|7618.4|7630.1|7620.1|7621.4|7611.4|273
1662565200000|2022-09-07 15:40:00|7628.6|7618.6|7623.1|7613.1|7630.1|7620.1|7620.4|7610.4|302
1662565500000|2022-09-07 15:45:00|7623.4|7613.4|7631.1|7621.1|7632.9|7622.9|7623.4|7613.4|292
1662565800000|2022-09-07 15:50:00|7631.4|7621.4|7627.9|7617.9|7632.6|7622.6|7627.1|7617.1|236
1662566100000|2022-09-07 15:55:00|7627.6|7617.6|7621.9|7611.9|7628.1|7618.1|7621.6|7611.6|291
1662566400000|2022-09-07 16:00:00|7621.4|7611.4|7621.6|7611.6|7625.1|7615.1|7619.9|7609.9|238
1662566700000|2022-09-07 16:05:00|7621.1|7611.1|7627.1|7617.1|7627.6|7617.6|7620.9|7610.9|260
1662567000000|2022-09-07 16:10:00|7626.9|7616.9|7621.9|7611.9|7627.1|7617.1|7619.1|7609.1|240
1662567300000|2022-09-07 16:15:00|7621.6|7611.6|7606.6|7596.6|7622.9|7612.9|7606.1|7596.1|301
1662567600000|2022-09-07 16:20:00|7607.4|7597.4|7602.6|7592.6|7609.6|7599.6|7593.9|7583.9|313
1662567900000|2022-09-07 16:25:00|7602.9|7592.9|7596.1|7586.1|7602.9|7592.9|7594.4|7584.4|255
1662568200000|2022-09-07 16:30:00|7596.4|7586.4|7603.4|7593.4|7604.6|7594.6|7593.6|7583.6|262
1662568500000|2022-09-07 16:35:00|7603.1|7593.1|7612.6|7602.6|7613.9|7603.9|7601.9|7591.9|261
1662568800000|2022-09-07 16:40:00|7612.4|7602.4|7612.6|7602.6|7618.6|7608.6|7610.4|7600.4|326
1662569100000|2022-09-07 16:45:00|7612.9|7602.9|7606.9|7596.9|7616.6|7606.6|7605.9|7595.9|275
1662569400000|2022-09-07 16:50:00|7607.1|7597.1|7609.6|7599.6|7612.4|7602.4|7606.1|7596.1|284
1662569700000|2022-09-07 16:55:00|7609.4|7599.4|7623.8|7613.8|7623.8|7613.8|7606.1|7596.1|319
1662570000000|2022-09-07 17:00:00|7623.9|7613.9|7623.3|7613.3|7626.4|7616.4|7617.3|7607.3|321
1662570300000|2022-09-07 17:05:00|7623|7613|7628.5|7618.5|7632.1|7622.1|7622.8|7612.8|327
1662570600000|2022-09-07 17:10:00|7628.8|7618.8|7626.5|7616.5|7630.1|7620.1|7624.5|7614.5|258
1662570900000|2022-09-07 17:15:00|7626.8|7616.8|7627.1|7617.1|7632.4|7622.4|7625.5|7615.5|260
1662571200000|2022-09-07 17:20:00|7627.5|7617.5|7623|7613|7629.9|7619.9|7622.8|7612.8|223
1662571500000|2022-09-07 17:25:00|7622.8|7612.8|7622.3|7612.3|7624.6|7614.6|7619.5|7609.5|141
1662571800000|2022-09-07 17:30:00|7622.5|7612.5|7627.9|7617.9|7629.6|7619.6|7622.4|7612.4|242
1662572100000|2022-09-07 17:35:00|7627.8|7617.8|7629|7619|7629.5|7619.5|7625.8|7615.8|159
1662572400000|2022-09-07 17:40:00|7628.8|7618.8|7628.8|7618.8|7630.4|7620.4|7625.8|7615.8|215
1662572700000|2022-09-07 17:45:00|7628.9|7618.9|7630|7620|7630.3|7620.3|7626.4|7616.4|157
1662573000000|2022-09-07 17:50:00|7630.3|7620.3|7626.5|7616.5|7630.4|7620.4|7625.9|7615.9|195
1662573300000|2022-09-07 17:55:00|7626.3|7616.3|7633.4|7611.4|7634.9|7616.3|7624.1|7607.9|52
1662595200000|2022-09-08 00:00:00|7668.1|7648.1|7659.4|7649.4|7668.4|7653.1|7658|7648|94
1662595500000|2022-09-08 00:05:00|7659.5|7649.5|7653.1|7643.1|7661.5|7651.5|7649.8|7639.8|142
1662595800000|2022-09-08 00:10:00|7652.9|7642.9|7649.1|7639.1|7653.1|7643.1|7648.3|7638.3|116
1662596100000|2022-09-08 00:15:00|7649.3|7639.3|7661.8|7651.8|7662|7652|7649.3|7639.3|142
1662596400000|2022-09-08 00:20:00|7661.5|7651.5|7658.6|7648.6|7670|7660|7658.4|7648.4|120
1662596700000|2022-09-08 00:25:00|7658.4|7648.4|7662.6|7652.6|7664.5|7654.5|7657.8|7647.8|109
1662597000000|2022-09-08 00:30:00|7662.8|7652.8|7659.5|7649.5|7662.8|7652.8|7658.8|7648.8|104
1662597300000|2022-09-08 00:35:00|7659.6|7649.6|7663|7653|7666|7653.4|7659.4|7646|170
1662597600000|2022-09-08 00:40:00|7662.6|7652.6|7663.4|7653.4|7665.1|7655.1|7662.6|7652.6|131
1662597900000|2022-09-08 00:45:00|7663.6|7653.6|7660.4|7650.4|7663.6|7653.6|7657.5|7647.5|148
1662598200000|2022-09-08 00:50:00|7660.3|7650.3|7659.9|7649.9|7663.4|7653.4|7658.3|7648.3|178
1662598500000|2022-09-08 00:55:00|7660.1|7650.1|7660.4|7650.4|7661.9|7651.9|7657.9|7647.9|167
1662598800000|2022-09-08 01:00:00|7660.8|7650.8|7678.8|7668.8|7698.6|7688.6|7660.8|7650.8|463
1662599100000|2022-09-08 01:05:00|7679|7669|7684.6|7674.6|7687.6|7677.6|7674|7664|361
1662599400000|2022-09-08 01:10:00|7685.5|7675.5|7676.1|7666.1|7692.5|7682.5|7674.6|7664.6|340
1662599700000|2022-09-08 01:15:00|7676.4|7666.4|7667|7657|7682.8|7672.8|7665.9|7655.9|368
1662600000000|2022-09-08 01:20:00|7667.3|7657.3|7680.3|7670.3|7685.6|7675.6|7661.1|7651.1|322
1662600300000|2022-09-08 01:25:00|7680|7670|7680.6|7670.6|7684.6|7674.6|7676.9|7666.9|281
1662600600000|2022-09-08 01:30:00|7680.3|7670.3|7667.6|7657.6|7684.4|7674.4|7665.8|7655.8|313
1662600900000|2022-09-08 01:35:00|7667.9|7657.9|7659.5|7649.5|7670.6|7660.6|7658.5|7648.5|288
1662601200000|2022-09-08 01:40:00|7659.9|7649.9|7648.4|7638.4|7667.4|7657.4|7646.4|7636.4|297
1662601500000|2022-09-08 01:45:00|7648.3|7638.3|7655.4|7645.4|7657.5|7647.5|7647.8|7637.8|286
1662601800000|2022-09-08 01:50:00|7655.5|7645.5|7653.5|7643.5|7658.6|7648.6|7651|7641|225
1662602100000|2022-09-08 01:55:00|7652.9|7642.9|7651.1|7641.1|7652.9|7642.9|7643.6|7633.6|272
1662602400000|2022-09-08 02:00:00|7650.9|7640.9|7647.6|7637.6|7657.4|7647.4|7643.4|7633.4|276
1662602700000|2022-09-08 02:05:00|7647.9|7637.9|7658.3|7648.3|7658.6|7648.6|7647.9|7637.9|179
1662603000000|2022-09-08 02:10:00|7658.4|7648.4|7659.1|7649.1|7665.3|7654.1|7657.5|7645.3|210
1662603300000|2022-09-08 02:15:00|7659.4|7649.4|7658.9|7648.9|7661.1|7651.1|7657.8|7647.8|140
1662603600000|2022-09-08 02:20:00|7659.1|7649.1|7660.1|7650.1|7661.5|7651.5|7658|7648|142
1662603900000|2022-09-08 02:25:00|7660.4|7650.4|7657|7647|7661.6|7651.6|7656.9|7646.9|144
1662604200000|2022-09-08 02:30:00|7657.3|7647.3|7665.9|7655.9|7670.6|7660.6|7656.9|7646.9|249
1662604500000|2022-09-08 02:35:00|7666.4|7656.4|7663.5|7653.5|7666.4|7656.4|7659.8|7649.8|210
1662604800000|2022-09-08 02:40:00|7663|7653|7664.1|7654.1|7664.1|7654.1|7658.5|7648.5|207
1662605100000|2022-09-08 02:45:00|7664.4|7654.4|7669.3|7659.3|7670.1|7660.1|7662.3|7652.3|163
1662605400000|2022-09-08 02:50:00|7669.1|7659.1|7668.6|7658.6|7673.5|7663.5|7667.8|7657.8|274
1662605700000|2022-09-08 02:55:00|7668.9|7658.9|7687.5|7677.5|7687.6|7677.6|7668.9|7658.9|238
1662606000000|2022-09-08 03:00:00|7687.8|7677.8|7691.8|7681.8|7695.4|7684|7679.9|7669.9|299
1662606300000|2022-09-08 03:05:00|7691.6|7681.6|7682.5|7672.5|7691.6|7681.6|7679.5|7669.5|378
1662606600000|2022-09-08 03:10:00|7682.9|7672.9|7706.3|7696.3|7707.6|7697.6|7681.5|7671.5|268
1662606900000|2022-09-08 03:15:00|7706.1|7696.1|7696.4|7686.4|7707.9|7697.9|7693.8|7683.8|280
1662607200000|2022-09-08 03:20:00|7696.1|7686.1|7690.3|7680.3|7696.9|7686.9|7684|7674|228
1662607500000|2022-09-08 03:25:00|7690.6|7680.6|7682.6|7672.6|7691.5|7681.5|7681.9|7671.9|228
1662607800000|2022-09-08 03:30:00|7682.9|7672.9|7683|7673|7683.9|7673.9|7681.1|7671.1|123
1662608100000|2022-09-08 03:35:00|7683.3|7673.3|7684.8|7674.8|7685.9|7675.9|7681.5|7671.5|150
1662608400000|2022-09-08 03:40:00|7685|7675|7684.6|7674.6|7685.4|7675.4|7680.5|7670.5|93
1662608700000|2022-09-08 03:45:00|7684.4|7674.4|7683|7673|7686.1|7676.1|7682.5|7672.5|102
1662609000000|2022-09-08 03:50:00|7682.8|7672.8|7683.6|7673.6|7684.4|7674.4|7681.5|7671.5|90
1662609300000|2022-09-08 03:55:00|7683.8|7673.8|7686.3|7676.3|7687.4|7677.4|7683.6|7673.6|83
1662609600000|2022-09-08 04:00:00|7686.6|7676.6|7691|7681|7691.6|7681.6|7686.5|7676.5|46
1662609900000|2022-09-08 04:05:00|7691.3|7681.3|7691.1|7681.1|7691.9|7681.9|7688.1|7678.1|74
1662610200000|2022-09-08 04:10:00|7691.4|7681.4|7691.5|7681.5|7691.8|7681.8|7689|7679|86
1662610500000|2022-09-08 04:15:00|7691.8|7681.8|7692.3|7682.3|7694.1|7684.1|7691.1|7681.1|75
1662610800000|2022-09-08 04:20:00|7692|7682|7688|7678|7692.9|7682.9|7687.9|7677.9|114
1662611100000|2022-09-08 04:25:00|7688.3|7678.3|7687.6|7677.6|7688.3|7678.3|7685.6|7675.6|110
1662611400000|2022-09-08 04:30:00|7687.4|7677.4|7683.3|7673.3|7687.4|7677.4|7679.9|7669.9|95
1662611700000|2022-09-08 04:35:00|7683.1|7673.1|7683.9|7673.9|7684.8|7674.8|7682.1|7672.1|65
1662612000000|2022-09-08 04:40:00|7684|7674|7684.8|7674.8|7684.8|7674.8|7683.1|7673.1|55
1662612300000|2022-09-08 04:45:00|7684.6|7674.6|7679|7669|7684.8|7674.8|7677.8|7667.8|97
1662612600000|2022-09-08 04:50:00|7679.1|7669.1|7678.1|7668.1|7679.6|7669.6|7675.6|7665.6|103
1662612900000|2022-09-08 04:55:00|7678.5|7668.5|7679.3|7669.3|7681.8|7671.8|7677.9|7667.9|69
1662613200000|2022-09-08 05:00:00|7678.9|7668.9|7678.6|7668.6|7680.9|7670.9|7677.3|7667.3|94
1662613500000|2022-09-08 05:05:00|7678.9|7668.9|7676.3|7666.3|7680.8|7670.8|7674.8|7664.8|80
1662613800000|2022-09-08 05:10:00|7675.8|7665.8|7674.8|7664.8|7679.9|7669.9|7674.5|7664.5|143
1662614100000|2022-09-08 05:15:00|7674.5|7664.5|7676.3|7666.3|7679|7669|7672|7662|116
1662614400000|2022-09-08 05:20:00|7676.6|7666.6|7676.5|7666.5|7678.5|7668.5|7672|7662|171
1662614700000|2022-09-08 05:25:00|7676|7666|7676.5|7666.5|7677.6|7667.6|7674.5|7664.5|125
1662615000000|2022-09-08 05:30:00|7676.8|7666.8|7679.1|7669.1|7687.8|7677.8|7675.6|7665.6|336
1662615300000|2022-09-08 05:35:00|7679.3|7669.3|7683.9|7673.9|7686.3|7676.3|7675.9|7665.9|237
1662615600000|2022-09-08 05:40:00|7684|7674|7691.8|7681.8|7697.6|7687.6|7684|7674|297
1662615900000|2022-09-08 05:45:00|7691.9|7681.9|7692.9|7682.9|7693.6|7683.6|7685.8|7675.8|357
1662616200000|2022-09-08 05:50:00|7692.6|7682.6|7690.1|7680.1|7699.6|7689.6|7689.9|7679.9|285
1662616500000|2022-09-08 05:55:00|7689.8|7679.8|7691.8|7681.8|7694|7684|7687.3|7677.3|232
1662616800000|2022-09-08 06:00:00|7691.5|7681.5|7685.5|7675.5|7695|7685|7681.4|7671.4|313
1662617100000|2022-09-08 06:05:00|7685.4|7675.4|7683.4|7673.4|7690.1|7680.1|7680.6|7670.6|268
1662617400000|2022-09-08 06:10:00|7683.1|7673.1|7692.9|7682.9|7693.1|7683.1|7680.9|7670.9|266
1662617700000|2022-09-08 06:15:00|7692.8|7682.8|7694.4|7684.4|7699.1|7689.1|7692.1|7682.1|300
1662618000000|2022-09-08 06:20:00|7694.3|7684.3|7687.3|7677.3|7698.9|7688.9|7686|7676|234
1662618300000|2022-09-08 06:25:00|7687|7677|7684.3|7674.3|7688.6|7678.6|7676.3|7665.9|284
1662618600000|2022-09-08 06:30:00|7684.5|7674.5|7673.9|7663.9|7687.4|7677.4|7671.5|7661.5|340
1662618900000|2022-09-08 06:35:00|7673.8|7663.8|7676.4|7666.4|7678.1|7668.1|7667.9|7657.9|325
1662619200000|2022-09-08 06:40:00|7676.6|7666.6|7674.5|7664.5|7677.3|7667.3|7668.5|7658.5|324
1662619500000|2022-09-08 06:45:00|7674.3|7664.3|7675.1|7665.1|7675.9|7665.9|7670.1|7660.1|253
1662619800000|2022-09-08 06:50:00|7675.3|7665.3|7686.6|7676.6|7688.4|7678.4|7674.3|7664.3|265
1662620100000|2022-09-08 06:55:00|7686.5|7676.5|7692.3|7682.3|7692.3|7682.3|7680.6|7670.6|363
1662620400000|2022-09-08 07:00:00|7693.4|7683.4|7722.9|7712.9|7726.1|7716.1|7690.8|7680.8|343
1662620700000|2022-09-08 07:05:00|7723|7713|7719.4|7709.4|7726.8|7716.8|7710.6|7700.6|316
1662621000000|2022-09-08 07:10:00|7719.1|7709.1|7725.6|7715.6|7726.9|7716.9|7710.9|7700.9|311
1662621300000|2022-09-08 07:15:00|7725.4|7715.4|7716.4|7706.4|7738.9|7728.9|7716.4|7706.4|234
1662621600000|2022-09-08 07:20:00|7715.6|7705.6|7708.4|7698.4|7721.4|7711.4|7704.6|7694.6|230
1662621900000|2022-09-08 07:25:00|7708.6|7698.6|7715.1|7705.1|7716.1|7706.1|7702.6|7692.6|209
1662622200000|2022-09-08 07:30:00|7714.9|7704.9|7713.1|7703.1|7716.6|7706.6|7705.6|7695.6|265
1662622500000|2022-09-08 07:35:00|7712.6|7702.6|7721.4|7711.4|7721.4|7711.4|7706.4|7696.4|268
1662622800000|2022-09-08 07:40:00|7722.9|7712.9|7729.1|7719.1|7729.6|7719.6|7717.6|7707.6|202
1662623100000|2022-09-08 07:45:00|7728.9|7718.9|7729.4|7719.4|7736.6|7726.6|7728.9|7718.9|158
1662623400000|2022-09-08 07:50:00|7729.1|7719.1|7717.4|7707.4|7729.1|7719.1|7714.6|7704.6|258
1662623700000|2022-09-08 07:55:00|7717.1|7707.1|7730.4|7720.4|7730.9|7720.9|7714.9|7704.9|215
1662624000000|2022-09-08 08:00:00|7730.9|7720.9|7714.6|7704.6|7731.9|7721.9|7714.6|7704.6|185
1662624300000|2022-09-08 08:05:00|7714.1|7704.1|7710.6|7700.6|7715.6|7705.6|7705.1|7695.1|222
1662624600000|2022-09-08 08:10:00|7710.4|7700.4|7704.1|7694.1|7711.1|7701.1|7702.9|7692.9|211
1662624900000|2022-09-08 08:15:00|7703.9|7693.9|7692.1|7682.1|7703.9|7693.9|7689.1|7679.1|209
1662625200000|2022-09-08 08:20:00|7691.9|7681.9|7678.9|7668.9|7696.1|7686.1|7676.3|7666.3|283
1662625500000|2022-09-08 08:25:00|7678.6|7668.6|7689.1|7679.1|7691.6|7681.6|7676.4|7666.4|269
1662625800000|2022-09-08 08:30:00|7688.9|7678.9|7684.4|7674.4|7694.9|7684.9|7683.6|7673.6|255
1662626100000|2022-09-08 08:35:00|7685.1|7675.1|7680.9|7670.9|7687.1|7677.1|7679.6|7669.6|235
1662626400000|2022-09-08 08:40:00|7681.1|7671.1|7686.1|7676.1|7687.1|7677.1|7680.9|7670.9|248
1662626700000|2022-09-08 08:45:00|7686.4|7676.4|7684.6|7674.6|7689.6|7679.6|7683.4|7673.4|223
1662627000000|2022-09-08 08:50:00|7684.4|7674.4|7691.9|7681.9|7693.4|7683.4|7680.6|7670.6|232
1662627300000|2022-09-08 08:55:00|7692.6|7682.6|7695.1|7685.1|7695.1|7685.1|7689.4|7679.4|199
1662627600000|2022-09-08 09:00:00|7695.4|7685.4|7691.4|7681.4|7699.4|7689.4|7691.1|7681.1|202
1662627900000|2022-09-08 09:05:00|7691.1|7681.1|7695.1|7685.1|7695.1|7685.1|7685.9|7675.9|195
1662628200000|2022-09-08 09:10:00|7694.9|7684.9|7697.1|7687.1|7700.4|7690.4|7688.6|7678.6|190
1662628500000|2022-09-08 09:15:00|7696.9|7686.9|7701.1|7691.1|7701.9|7691.9|7694.6|7684.6|166
1662628800000|2022-09-08 09:20:00|7700.9|7690.9|7696.6|7686.6|7705.4|7695.4|7696.6|7686.6|166
1662629100000|2022-09-08 09:25:00|7697.1|7687.1|7692.6|7682.6|7699.9|7689.9|7690.9|7680.9|167
1662629400000|2022-09-08 09:30:00|7693.1|7683.1|7699.1|7689.1|7699.9|7689.9|7692.9|7682.9|193
1662629700000|2022-09-08 09:35:00|7699.4|7689.4|7693.1|7683.1|7701.4|7691.4|7691.4|7681.4|213
1662630000000|2022-09-08 09:40:00|7693.4|7683.4|7701.6|7691.6|7704.9|7694.9|7692.6|7682.6|212
1662630300000|2022-09-08 09:45:00|7701.9|7691.9|7701.4|7691.4|7704.9|7694.9|7700.6|7690.6|186
1662630600000|2022-09-08 09:50:00|7702.6|7692.6|7704.6|7694.6|7705.9|7695.9|7700.9|7690.9|136
1662630900000|2022-09-08 09:55:00|7704.4|7694.4|7703.6|7693.6|7706.6|7696.6|7700.9|7690.9|173
1662631200000|2022-09-08 10:00:00|7703.4|7693.4|7703.1|7693.1|7704.4|7694.4|7700.6|7690.6|98
1662631500000|2022-09-08 10:05:00|7703.4|7693.4|7707.4|7697.4|7708.4|7698.4|7688.9|7678.9|197
1662631800000|2022-09-08 10:10:00|7707.1|7697.1|7707.6|7697.6|7708.9|7698.9|7704.1|7694.1|114
1662632100000|2022-09-08 10:15:00|7708.4|7698.4|7716.4|7706.4|7716.6|7706.6|7706.1|7696.1|120
1662632400000|2022-09-08 10:20:00|7716.6|7706.6|7718.9|7708.9|7725.1|7715.1|7715.1|7705.1|181
1662632700000|2022-09-08 10:25:00|7718.6|7708.6|7717.4|7707.4|7719.6|7709.6|7715.9|7705.9|177
1662633000000|2022-09-08 10:30:00|7717.6|7707.6|7719.4|7709.4|7721.6|7711.6|7711.4|7701.4|216
1662633300000|2022-09-08 10:35:00|7719.1|7709.1|7744.4|7734.4|7745.5|7735.5|7718.6|7708.6|231
1662633600000|2022-09-08 10:40:00|7744.1|7734.1|7742.9|7732.9|7749.4|7739.4|7742.4|7732.4|176
1662633900000|2022-09-08 10:45:00|7742.6|7732.6|7748.6|7738.6|7750.4|7740.4|7740.4|7730.4|146
1662634200000|2022-09-08 10:50:00|7747.9|7737.9|7766.1|7756.1|7768.3|7758.3|7743.4|7733.4|212
1662634500000|2022-09-08 10:55:00|7768.1|7758.1|7768.1|7758.1|7776.9|7766.9|7767.5|7757.5|259
1662634800000|2022-09-08 11:00:00|7768.6|7758.6|7775.9|7765.9|7778.9|7768.9|7768.6|7758.6|288
1662635100000|2022-09-08 11:05:00|7775.6|7765.6|7774.4|7764.4|7776.1|7766.1|7767.9|7757.9|250
1662635400000|2022-09-08 11:10:00|7774.1|7764.1|7772.9|7762.9|7776.1|7766.1|7769.6|7759.6|211
1662635700000|2022-09-08 11:15:00|7773.1|7763.1|7788.9|7778.9|7791.6|7781.6|7772.6|7762.6|199
1662636000000|2022-09-08 11:20:00|7788.1|7778.1|7786.1|7776.1|7788.1|7778.1|7780.6|7770.6|243
1662636300000|2022-09-08 11:25:00|7786.4|7776.4|7802.1|7792.1|7802.1|7792.1|7786.1|7776.1|281
1662636600000|2022-09-08 11:30:00|7801.6|7791.6|7801.9|7791.9|7809.6|7799.6|7795.5|7785.5|272
1662636900000|2022-09-08 11:35:00|7801|7791|7803.6|7793.6|7803.6|7793.6|7790.9|7780.9|326
1662637200000|2022-09-08 11:40:00|7803.4|7793.4|7792.4|7782.4|7805.1|7795.1|7788.6|7778.6|276
1662637500000|2022-09-08 11:45:00|7791.9|7781.9|7794.1|7784.1|7796.1|7786.1|7789.6|7779.6|181
1662637800000|2022-09-08 11:50:00|7794.4|7784.4|7788.4|7778.4|7796.4|7786.4|7786.4|7776.4|231
1662638100000|2022-09-08 11:55:00|7788.6|7778.6|7791.1|7781.1|7794.6|7784.6|7785.9|7775.9|271
1662638400000|2022-09-08 12:00:00|7791.4|7781.4|7796.4|7786.4|7796.9|7786.9|7788.6|7778.6|237
1662638700000|2022-09-08 12:05:00|7796.6|7786.6|7800.4|7790.4|7804.9|7794.9|7796.4|7786.4|191
1662639000000|2022-09-08 12:10:00|7800.6|7790.6|7785.9|7775.9|7804.6|7794.6|7779.9|7769.9|288
1662639300000|2022-09-08 12:15:00|7785.1|7775.1|7759.1|7749.1|7790|7780|7750.9|7740.9|612
1662639600000|2022-09-08 12:20:00|7758.1|7748.1|7773.1|7763.1|7773.4|7763.4|7749.5|7739.5|432
1662639900000|2022-09-08 12:25:00|7772.9|7762.9|7764.4|7754.4|7776.4|7766.4|7758.4|7748.4|297
1662640200000|2022-09-08 12:30:00|7764.9|7754.9|7752.9|7742.9|7768.1|7758.1|7746.9|7736.9|388
1662640500000|2022-09-08 12:35:00|7753.6|7743.6|7754.9|7744.9|7759.6|7749.6|7748.1|7738.1|366
1662640800000|2022-09-08 12:40:00|7755.1|7745.1|7742.1|7732.1|7756.9|7746.9|7741.4|7731.4|312
1662641100000|2022-09-08 12:45:00|7742.6|7732.6|7746.4|7736.4|7755.4|7745.4|7739.4|7729.4|383
1662641400000|2022-09-08 12:50:00|7747.1|7737.1|7750.6|7740.6|7757.9|7747.9|7744.4|7734.4|413
1662641700000|2022-09-08 12:55:00|7749.9|7739.9|7740.9|7730.9|7750.6|7740.6|7732.1|7722.1|439
1662642000000|2022-09-08 13:00:00|7739.4|7729.4|7724.6|7714.6|7741.6|7731.6|7721.4|7711.4|570
1662642300000|2022-09-08 13:05:00|7725.9|7715.9|7733.4|7723.4|7744.4|7734.4|7725.9|7715.9|510
1662642600000|2022-09-08 13:10:00|7732.9|7722.9|7710.6|7700.6|7732.9|7722.9|7710.4|7700.4|456
1662642900000|2022-09-08 13:15:00|7710.9|7700.9|7726.6|7716.6|7726.6|7716.6|7704.6|7694.6|485
1662643200000|2022-09-08 13:20:00|7727.1|7717.1|7730.4|7720.4|7732.1|7722.1|7719.1|7709.1|435
1662643500000|2022-09-08 13:25:00|7730.6|7720.6|7740.4|7730.4|7747.6|7737.6|7725.9|7715.9|452
1662643800000|2022-09-08 13:30:00|7740.1|7730.1|7731.1|7721.1|7742.4|7732.4|7724.9|7714.9|556
1662644100000|2022-09-08 13:35:00|7730.4|7720.4|7753.4|7743.4|7758.4|7748.4|7726.4|7716.4|540
1662644400000|2022-09-08 13:40:00|7753.9|7743.9|7763.6|7753.6|7764.9|7754.9|7739.9|7729.9|506
1662644700000|2022-09-08 13:45:00|7762.4|7752.4|7771.4|7761.4|7775.9|7765.9|7752.6|7742.6|530
1662645000000|2022-09-08 13:50:00|7771.6|7761.6|7756.4|7746.4|7771.6|7761.6|7754.6|7744.6|512
1662645300000|2022-09-08 13:55:00|7756.6|7746.6|7756.4|7746.4|7768.9|7758.9|7754.9|7744.9|439
1662645600000|2022-09-08 14:00:00|7757.1|7747.1|7744.1|7734.1|7758.1|7748.1|7739.4|7729.4|486
1662645900000|2022-09-08 14:05:00|7743.9|7733.9|7752.1|7742.1|7756.6|7746.6|7739.4|7729.4|412
1662646200000|2022-09-08 14:10:00|7752.4|7742.4|7747.9|7737.9|7757.6|7747.6|7742.4|7732.4|490
1662646500000|2022-09-08 14:15:00|7748.1|7738.1|7754.9|7744.9|7756.6|7746.6|7739.9|7729.9|472
1662646800000|2022-09-08 14:20:00|7755.1|7745.1|7746.6|7736.6|7760.4|7750.4|7742.9|7732.9|420
1662647100000|2022-09-08 14:25:00|7746.9|7736.9|7745.1|7735.1|7749.9|7739.9|7742.9|7732.9|432
1662647400000|2022-09-08 14:30:00|7745.4|7735.4|7746.9|7736.9|7755.6|7745.6|7739.9|7729.9|426
1662647700000|2022-09-08 14:35:00|7746.1|7736.1|7750.4|7740.4|7754.4|7744.4|7743.6|7733.6|399
1662648000000|2022-09-08 14:40:00|7750.6|7740.6|7749.6|7739.6|7753.9|7743.9|7746.9|7736.9|324
1662648300000|2022-09-08 14:45:00|7750.1|7740.1|7744.6|7734.6|7752.4|7742.4|7741.4|7731.4|354
1662648600000|2022-09-08 14:50:00|7744.9|7734.9|7748.4|7738.4|7750.4|7740.4|7737.1|7727.1|407
1662648900000|2022-09-08 14:55:00|7748.1|7738.1|7752.1|7742.1|7754.4|7744.4|7747.1|7737.1|301
1662649200000|2022-09-08 15:00:00|7751.4|7741.4|7757.1|7747.1|7761.6|7751.6|7743.9|7733.9|391
1662649500000|2022-09-08 15:05:00|7756.6|7746.6|7768.1|7758.1|7774.9|7764.9|7756.6|7746.6|370
1662649800000|2022-09-08 15:10:00|7767.9|7757.9|7793.9|7783.9|7794.6|7784.6|7767.9|7757.9|356
1662650100000|2022-09-08 15:15:00|7794.1|7784.1|7795.4|7785.4|7798.6|7788.6|7789.9|7779.9|377
1662650400000|2022-09-08 15:20:00|7795.1|7785.1|7798.9|7788.9|7803.6|7793.6|7791.9|7781.9|309
1662650700000|2022-09-08 15:25:00|7799.1|7789.1|7786.6|7776.6|7800.6|7790.6|7786.6|7776.6|390
1662651000000|2022-09-08 15:30:00|7785.6|7775.6|7808.9|7798.9|7810.1|7800.1|7785.6|7775.6|310
1662651300000|2022-09-08 15:35:00|7809.1|7799.1|7797.9|7787.9|7820.6|7810.6|7796.9|7786.9|362
1662651600000|2022-09-08 15:40:00|7797.6|7787.6|7803.6|7793.6|7804.6|7794.6|7795.6|7785.6|292
1662651900000|2022-09-08 15:45:00|7803.4|7793.4|7820.6|7810.6|7821.6|7811.6|7803.1|7793.1|289
1662652200000|2022-09-08 15:50:00|7823.9|7803.9|7814.6|7804.6|7823.9|7812.4|7812.4|7802.4|243
1662652500000|2022-09-08 15:55:00|7814.4|7804.4|7816.6|7806.6|7821.6|7811.6|7814.4|7804.4|240
1662652800000|2022-09-08 16:00:00|7817.1|7807.1|7804.1|7794.1|7821.9|7811.9|7802.9|7792.9|416
1662653100000|2022-09-08 16:05:00|7803.4|7793.4|7794.1|7784.1|7803.6|7793.6|7791.1|7781.1|422
1662653400000|2022-09-08 16:10:00|7795.6|7785.6|7794.4|7784.4|7798.1|7788.1|7786.6|7776.6|405
1662653700000|2022-09-08 16:15:00|7793.9|7783.9|7798.9|7788.9|7802.4|7792.4|7790.4|7780.4|384
1662654000000|2022-09-08 16:20:00|7799.4|7789.4|7801.6|7791.6|7803.4|7793.4|7792.9|7782.9|400
1662654300000|2022-09-08 16:25:00|7801.4|7791.4|7806.6|7796.6|7811.9|7801.9|7799.9|7789.9|367
1662654600000|2022-09-08 16:30:00|7805.9|7795.9|7806.1|7796.1|7809.1|7799.1|7802.9|7792.9|365
1662654900000|2022-09-08 16:35:00|7805.9|7795.9|7808.6|7798.6|7812.4|7802.4|7803.4|7793.4|340
1662655200000|2022-09-08 16:40:00|7808.4|7798.4|7817.6|7807.6|7820.4|7810.4|7808.4|7798.4|338
1662655500000|2022-09-08 16:45:00|7817.4|7807.4|7822.4|7812.4|7824.1|7814.1|7815.4|7805.4|325
1662655800000|2022-09-08 16:50:00|7822.1|7812.1|7824.9|7814.9|7826.6|7816.6|7820.4|7810.4|337
1662656100000|2022-09-08 16:55:00|7824.1|7814.1|7820.8|7810.8|7835.5|7825.5|7820.5|7810.5|435
1662656400000|2022-09-08 17:00:00|7821.3|7811.3|7823|7813|7834.9|7824.9|7820.3|7810.3|392
1662656700000|2022-09-08 17:05:00|7822.9|7812.9|7826.1|7816.1|7826.9|7816.9|7819.4|7809.4|336
1662657000000|2022-09-08 17:10:00|7826.8|7816.8|7847.5|7837.5|7847.8|7837.8|7826.3|7816.3|332
1662657300000|2022-09-08 17:15:00|7847.8|7837.8|7848.1|7838.1|7851.9|7841.9|7840.5|7830.5|321
1662657600000|2022-09-08 17:20:00|7848.4|7838.4|7851.4|7841.4|7852|7842|7846.1|7836.1|301
1662657900000|2022-09-08 17:25:00|7851.3|7841.3|7845|7835|7852.3|7842.3|7844.8|7834.8|306
1662658200000|2022-09-08 17:30:00|7845.4|7835.4|7844.9|7834.9|7847.4|7837.4|7842|7832|294
1662658500000|2022-09-08 17:35:00|7845|7835|7849.3|7839.3|7853.8|7843.8|7844.6|7834.6|245
1662658800000|2022-09-08 17:40:00|7850.1|7840.1|7855|7845|7857.1|7847.1|7848.3|7838.3|264
1662659100000|2022-09-08 17:45:00|7854.3|7844.3|7856.3|7846.3|7856.8|7846.8|7848.9|7838.9|220
1662659400000|2022-09-08 17:50:00|7855.9|7845.9|7857.1|7847.1|7868.5|7853.8|7855.5|7845.5|125
1662659700000|2022-09-08 17:55:00|7856.4|7846.4|7859.9|7837.9|7862.6|7846.9|7855.1|7833.1|28
1662681600000|2022-09-09 00:00:00|7869.3|7859.3|7872.1|7862.1|7873.6|7863.6|7867.8|7857.8|82
1662681900000|2022-09-09 00:05:00|7872.4|7862.4|7872.4|7862.4|7876|7866|7870.3|7860.3|137
1662682200000|2022-09-09 00:10:00|7872.5|7862.5|7876.3|7866.3|7876.8|7866.8|7872|7862|174
1662682500000|2022-09-09 00:15:00|7876|7866|7880|7870|7880.8|7870.8|7873.1|7863.1|205
1662682800000|2022-09-09 00:20:00|7880.1|7870.1|7909.1|7899.1|7923.8|7909.8|7877.4|7867.4|253
1662683100000|2022-09-09 00:25:00|7909.4|7899.4|7923.1|7913.1|7923.1|7913.1|7908.9|7896.8|209
1662683400000|2022-09-09 00:30:00|7922.9|7912.9|7918.5|7908.5|7923.4|7913.4|7917.4|7907.4|217
1662683700000|2022-09-09 00:35:00|7918.6|7908.6|7922.6|7912.6|7923.3|7913.3|7918.4|7908.4|215
1662684000000|2022-09-09 00:40:00|7922.1|7912.1|7919.5|7909.5|7923.8|7913.8|7918.8|7908.8|159
1662684300000|2022-09-09 00:45:00|7919.3|7909.3|7925.8|7915.8|7926.6|7916.6|7919.1|7909.1|134
1662684600000|2022-09-09 00:50:00|7925.9|7915.9|7925.8|7915.8|7926.8|7916.8|7925.1|7915.1|178
1662684900000|2022-09-09 00:55:00|7925.6|7915.6|7920.6|7910.6|7925.8|7915.8|7918.8|7908.8|171
1662685200000|2022-09-09 01:00:00|7920.1|7910.1|7906.1|7896.1|7920.1|7910.1|7904.5|7894.5|566
1662685500000|2022-09-09 01:05:00|7906.6|7896.6|7915.5|7905.5|7927|7917|7905.8|7895.8|370
1662685800000|2022-09-09 01:10:00|7915.6|7905.6|7910.4|7900.4|7921.4|7911.4|7910.4|7900.4|343
1662686100000|2022-09-09 01:15:00|7910.8|7900.8|7922.1|7912.1|7927|7914.9|7910.8|7900.8|366
1662686400000|2022-09-09 01:20:00|7921|7911|7923|7913|7932.9|7921.4|7919.8|7909.8|358
1662686700000|2022-09-09 01:25:00|7922.4|7912.4|7921.8|7911.8|7924.6|7914.6|7913.5|7903.5|313
1662687000000|2022-09-09 01:30:00|7921.5|7911.5|7909.6|7899.6|7923|7913|7909.1|7899.1|360
1662687300000|2022-09-09 01:35:00|7909.8|7899.8|7939.9|7929.9|7949.9|7936.9|7909.4|7899.4|307
1662687600000|2022-09-09 01:40:00|7939.3|7929.3|7948.3|7938.3|7949|7939|7937.5|7927.5|325
1662687900000|2022-09-09 01:45:00|7948.8|7938.8|7934.5|7924.5|7955.5|7945.5|7930.8|7920.8|276
1662688200000|2022-09-09 01:50:00|7934.8|7924.8|7947.9|7937.9|7958.5|7948.5|7934.8|7924.8|314
1662688500000|2022-09-09 01:55:00|7948.3|7938.3|7960|7950|7972.3|7962.3|7947.4|7937.4|360
1662688800000|2022-09-09 02:00:00|7959.1|7949.1|7961.3|7951.3|7970.9|7960.8|7959.1|7949.1|385
1662689100000|2022-09-09 02:05:00|7961|7951|7961.5|7951.5|7964.4|7954.4|7954.8|7944.8|359
1662689400000|2022-09-09 02:10:00|7961.9|7951.9|7961.6|7951.6|7970.1|7960.1|7959.3|7945|308
1662689700000|2022-09-09 02:15:00|7961.9|7951.9|7957.1|7947.1|7964.8|7951.9|7956.6|7944.8|147
1662690000000|2022-09-09 02:20:00|7957.4|7947.4|7957.4|7947.4|7960|7950|7956.6|7946.6|145
1662690300000|2022-09-09 02:25:00|7957.6|7947.6|7957.4|7947.4|7959.3|7949.3|7956.9|7946.9|155
1662690600000|2022-09-09 02:30:00|7957.6|7947.6|7970.9|7960.9|7974.5|7964.5|7957.6|7947.6|371
1662690900000|2022-09-09 02:35:00|7971|7961|7962.5|7952.5|7976.5|7966.5|7959|7949|427
1662691200000|2022-09-09 02:40:00|7962.4|7952.4|7966.3|7956.3|7968.1|7958.1|7960.9|7950.9|291
1662691500000|2022-09-09 02:45:00|7966.4|7956.4|7967.3|7957.3|7973.1|7963.1|7961.8|7951.8|303
1662691800000|2022-09-09 02:50:00|7967.5|7957.5|7972.6|7962.6|7974.9|7964.9|7967.4|7957.4|243
1662692100000|2022-09-09 02:55:00|7972.4|7962.4|7979.8|7969.8|7981.8|7971.8|7971.3|7961.3|219
1662692400000|2022-09-09 03:00:00|7980|7970|7974|7964|7982|7972|7970.5|7960.5|273
1662692700000|2022-09-09 03:05:00|7974.4|7964.4|7957.6|7947.6|7974.4|7964.4|7957.4|7947.4|281
1662693000000|2022-09-09 03:10:00|7957.9|7947.9|7967.5|7957.5|7971.8|7961.8|7957.9|7947.9|305
1662693300000|2022-09-09 03:15:00|7967.4|7957.4|7962.9|7952.9|7969.5|7959.5|7961|7951|293
1662693600000|2022-09-09 03:20:00|7963.1|7953.1|7963.4|7953.4|7969.9|7959.9|7960.3|7950.3|312
1662693900000|2022-09-09 03:25:00|7963.3|7953.3|7968.9|7958.9|7976.1|7966.1|7962.9|7952.9|298
1662694200000|2022-09-09 03:30:00|7969.4|7959.4|7952.5|7942.5|7969.5|7959.5|7950.9|7940.9|236
1662694500000|2022-09-09 03:35:00|7952.3|7942.3|7960.5|7950.5|7961.4|7951.4|7951.1|7941.1|185
1662694800000|2022-09-09 03:40:00|7960.8|7950.8|7966.8|7956.8|7967.3|7957.3|7960.8|7950.8|145
1662695100000|2022-09-09 03:45:00|7966.5|7956.5|7964.4|7954.4|7966.9|7956.9|7961|7951|126
1662695400000|2022-09-09 03:50:00|7964.3|7954.3|7971.9|7961.9|7971.9|7961.9|7963|7953|118
1662695700000|2022-09-09 03:55:00|7972.1|7962.1|7972.3|7962.3|7973.8|7963.8|7970.8|7960.8|99
1662696000000|2022-09-09 04:00:00|7972|7962|7967.5|7957.5|7972.1|7962.1|7962.6|7952.6|109
1662696300000|2022-09-09 04:05:00|7967.3|7957.3|7974|7964|7981.9|7971.9|7966.3|7956.3|158
1662696600000|2022-09-09 04:10:00|7973.9|7963.9|7983.6|7973.6|7988.5|7978.5|7973.9|7963.9|173
1662696900000|2022-09-09 04:15:00|7983.5|7973.5|7978.8|7968.8|7985.9|7975.9|7978.5|7968.5|156
1662697200000|2022-09-09 04:20:00|7978.5|7968.5|7978.3|7968.3|7980.3|7970.3|7973.8|7963.8|137
1662697500000|2022-09-09 04:25:00|7978.8|7968.8|7983.5|7973.5|7983.8|7973.8|7977|7967|124
1662697800000|2022-09-09 04:30:00|7983.9|7973.9|7977.8|7967.8|7984|7974|7976.5|7966.5|164
1662698100000|2022-09-09 04:35:00|7977.5|7967.5|7986.5|7976.5|7987.3|7977.3|7977.1|7967.1|131
1662698400000|2022-09-09 04:40:00|7986.3|7976.3|7988.1|7978.1|7988.4|7978.4|7983.8|7973.8|122
1662698700000|2022-09-09 04:45:00|7988.3|7978.3|7988.3|7978.3|7990.5|7980.5|7987.1|7977.1|139
1662699000000|2022-09-09 04:50:00|7988|7978|7976.8|7966.8|7990|7980|7976.6|7966.6|114
1662699300000|2022-09-09 04:55:00|7977|7967|7976.5|7966.5|7979.6|7969.6|7975.3|7965.3|111
1662699600000|2022-09-09 05:00:00|7975.8|7965.8|7980.5|7970.5|7982.3|7972.3|7975.8|7965.8|153
1662699900000|2022-09-09 05:05:00|7980.3|7970.3|7981.3|7971.3|7983.9|7973.9|7978.3|7968.3|173
1662700200000|2022-09-09 05:10:00|7981.5|7971.5|7981|7971|7982.3|7972.3|7979|7969|144
1662700500000|2022-09-09 05:15:00|7980.8|7970.8|7980.9|7970.9|7982.3|7972.3|7978.9|7968.9|167
1662700800000|2022-09-09 05:20:00|7980.8|7970.8|7969.3|7959.3|7980.8|7970.8|7969.3|7959.3|128
1662701100000|2022-09-09 05:25:00|7969.5|7959.5|7972.3|7962.3|7973|7963|7965.8|7955.8|105
1662701400000|2022-09-09 05:30:00|7972.5|7962.5|7964|7954|7978|7968|7958|7948|295
1662701700000|2022-09-09 05:35:00|7963.4|7953.4|7970.4|7960.4|7972.6|7962.6|7958.9|7948.9|289
1662702000000|2022-09-09 05:40:00|7971.8|7961.8|7971.5|7961.5|7976.4|7966.4|7967.9|7957.9|336
1662702300000|2022-09-09 05:45:00|7971.9|7961.9|7963.1|7953.1|7974.8|7964.8|7960.1|7950.1|352
1662702600000|2022-09-09 05:50:00|7962.9|7952.9|7963.4|7953.4|7968.5|7958.5|7962.5|7952.5|263
1662702900000|2022-09-09 05:55:00|7963.3|7953.3|7958.3|7948.3|7967.5|7957.5|7956.8|7946.8|251
1662703200000|2022-09-09 06:00:00|7958.1|7948.1|7948.6|7938.6|7958.1|7948.1|7946.8|7936.8|289
1662703500000|2022-09-09 06:05:00|7948.9|7938.9|7949.4|7939.4|7951.9|7941.9|7946.4|7936.4|334
1662703800000|2022-09-09 06:10:00|7949.6|7939.6|7956.8|7946.8|7958|7948|7949.4|7939.4|276
1662704100000|2022-09-09 06:15:00|7956.9|7946.9|7964.1|7954.1|7965|7955|7955.9|7945.9|332
1662704400000|2022-09-09 06:20:00|7964.6|7954.6|7970|7960|7971.8|7961.8|7963.1|7953.1|332
1662704700000|2022-09-09 06:25:00|7969.9|7959.9|7966.6|7956.6|7973.3|7963.3|7965.3|7955.3|345
1662705000000|2022-09-09 06:30:00|7968.6|7958.6|7959.4|7949.4|7974.5|7964.5|7958.8|7948.8|335
1662705300000|2022-09-09 06:35:00|7959.1|7949.1|7976.6|7966.6|7976.6|7966.6|7956.9|7946.9|324
1662705600000|2022-09-09 06:40:00|7976.9|7966.9|7973.5|7963.5|7979.8|7969.8|7970.5|7960.5|393
1662705900000|2022-09-09 06:45:00|7973.6|7963.6|7977.8|7967.8|7980.8|7970.8|7968.8|7958.8|341
1662706200000|2022-09-09 06:50:00|7978.1|7968.1|7978.6|7968.6|7982.6|7972.6|7973.1|7963.1|381
1662706500000|2022-09-09 06:55:00|7978.9|7968.9|7987.6|7977.6|7987.8|7977.8|7976.6|7966.6|360
1662706800000|2022-09-09 07:00:00|7989.3|7979.3|7975.6|7965.6|7992.5|7982.5|7971.5|7961.5|361
1662707100000|2022-09-09 07:05:00|7976.1|7966.1|7976.9|7966.9|7995.6|7985.6|7976.1|7966.1|287
1662707400000|2022-09-09 07:10:00|7977.1|7967.1|7989.1|7979.1|7997.1|7987.1|7976.9|7966.9|332
1662707700000|2022-09-09 07:15:00|7987.9|7977.9|7977.6|7967.6|7990.4|7980.4|7977.6|7967.6|336
1662708000000|2022-09-09 07:20:00|7977.4|7967.4|7977.9|7967.9|7980.6|7970.6|7970.1|7960.1|261
1662708300000|2022-09-09 07:25:00|7977.6|7967.6|7991.4|7981.4|7993.1|7983.1|7977.6|7967.6|229
1662708600000|2022-09-09 07:30:00|7990.4|7980.4|7975.4|7965.4|7991.9|7981.9|7974.9|7964.9|332
1662708900000|2022-09-09 07:35:00|7975.6|7965.6|7976.4|7966.4|7983.4|7973.4|7971.9|7961.9|298
1662709200000|2022-09-09 07:40:00|7976.6|7966.6|7980.1|7970.1|7983.4|7973.4|7973.1|7963.1|234
1662709500000|2022-09-09 07:45:00|7980.4|7970.4|7989.1|7979.1|7991.4|7981.4|7980.4|7970.4|248
1662709800000|2022-09-09 07:50:00|7988.9|7978.9|7991.9|7981.9|7993.6|7983.6|7985.4|7975.4|209
1662710100000|2022-09-09 07:55:00|7991.6|7981.6|8013.6|8003.6|8015.6|8005.6|7990.9|7980.9|281
1662710400000|2022-09-09 08:00:00|8013.4|8003.4|8018.9|8008.9|8019.4|8009.4|8003.4|7993.4|266
1662710700000|2022-09-09 08:05:00|8019.6|8009.6|8017.6|8007.6|8021.9|8011.9|8014.4|8004.4|244
1662711000000|2022-09-09 08:10:00|8016.9|8006.9|8012.4|8002.4|8018.4|8008.4|8008.1|7998.1|220
1662711300000|2022-09-09 08:15:00|8012.1|8002.1|8018.4|8008.4|8020.1|8010.1|8007.4|7997.4|255
1662711600000|2022-09-09 08:20:00|8018.6|8008.6|8015.6|8005.6|8024.1|8014.1|8012.4|8002.4|271
1662711900000|2022-09-09 08:25:00|8015.1|8005.1|8014.9|8004.9|8022.6|8012.6|8012.6|8002.6|259
1662712200000|2022-09-09 08:30:00|8014.6|8004.6|8009.9|7999.9|8018.9|8008.9|8007.9|7997.9|260
1662712500000|2022-09-09 08:35:00|8010.1|8000.1|8008.9|7998.9|8013.6|8003.6|8002.4|7992.4|226
1662712800000|2022-09-09 08:40:00|8008.4|7998.4|8004.4|7994.4|8015.4|8005.4|8002.9|7992.9|187
1662713100000|2022-09-09 08:45:00|8004.1|7994.1|8003.9|7993.9|8009.6|7999.6|8000.6|7990.6|235
1662713400000|2022-09-09 08:50:00|8004.1|7994.1|8001.4|7991.4|8004.9|7994.9|7995.6|7985.6|217
1662713700000|2022-09-09 08:55:00|8001.6|7991.6|8003.1|7993.1|8003.4|7993.4|7996.1|7986.1|228
1662714000000|2022-09-09 09:00:00|8002.9|7992.9|8003.1|7993.1|8007.9|7997.9|8002.1|7992.1|202
1662714300000|2022-09-09 09:05:00|8003.4|7993.4|7987.6|7977.6|8003.6|7993.6|7986.9|7976.9|227
1662714600000|2022-09-09 09:10:00|7988.1|7978.1|7986.4|7976.4|7991.1|7981.1|7985.9|7975.9|194
1662714900000|2022-09-09 09:15:00|7986.1|7976.1|7986.4|7976.4|7989.9|7979.9|7984.6|7974.6|173
1662715200000|2022-09-09 09:20:00|7985.9|7975.9|7981.9|7971.9|7987.9|7977.9|7977.6|7967.6|218
1662715500000|2022-09-09 09:25:00|7981.4|7971.4|7974.6|7964.6|7981.4|7971.4|7971.1|7961.1|199
1662715800000|2022-09-09 09:30:00|7975.4|7965.4|7974.6|7964.6|7979.4|7969.4|7973.1|7963.1|152
1662716100000|2022-09-09 09:35:00|7974.9|7964.9|7975.9|7965.9|7980.9|7970.9|7970.6|7960.6|196
1662716400000|2022-09-09 09:40:00|7976.4|7966.4|7975.1|7965.1|7976.4|7966.4|7970.9|7960.9|205
1662716700000|2022-09-09 09:45:00|7975.4|7965.4|7982.1|7972.1|7983.1|7973.1|7975.1|7965.1|168
1662717000000|2022-09-09 09:50:00|7982.6|7972.6|7982.1|7972.1|7984.9|7974.9|7980.4|7970.4|152
1662717300000|2022-09-09 09:55:00|7982.4|7972.4|7982.1|7972.1|7985.1|7975.1|7978.4|7968.4|148
1662717600000|2022-09-09 10:00:00|7982.4|7972.4|7981.9|7971.9|7987.4|7977.4|7980.6|7970.6|216
1662717900000|2022-09-09 10:05:00|7980.9|7970.9|7972.4|7962.4|7984.6|7974.6|7970.1|7960.1|226
1662718200000|2022-09-09 10:10:00|7972.6|7962.6|7977.6|7967.6|7978.4|7968.4|7970.4|7960.4|192
1662718500000|2022-09-09 10:15:00|7976.6|7966.6|7968.4|7958.4|7977.4|7967.4|7965.9|7955.9|179
1662718800000|2022-09-09 10:20:00|7968.1|7958.1|7970.9|7960.9|7973.1|7963.1|7964.9|7954.9|195
1662719100000|2022-09-09 10:25:00|7970.6|7960.6|7970.1|7960.1|7974.6|7964.6|7966.9|7956.9|166
1662719400000|2022-09-09 10:30:00|7969.9|7959.9|7969.9|7959.9|7972.4|7962.4|7967.4|7957.4|170
1662719700000|2022-09-09 10:35:00|7970.1|7960.1|7981.9|7971.9|7981.9|7971.9|7968.4|7958.4|143
1662720000000|2022-09-09 10:40:00|7982.1|7972.1|7966.9|7956.9|7983.4|7973.4|7965.6|7955.6|188
1662720300000|2022-09-09 10:45:00|7966.6|7956.6|7970.1|7960.1|7972.6|7962.6|7966.4|7956.4|169
1662720600000|2022-09-09 10:50:00|7970.4|7960.4|7972.6|7962.6|7973.9|7963.9|7967.4|7957.4|217
1662720900000|2022-09-09 10:55:00|7972.9|7962.9|7969.1|7959.1|7973.9|7963.9|7964.9|7954.9|184
1662721200000|2022-09-09 11:00:00|7968.9|7958.9|7956.1|7946.1|7971.1|7961.1|7955.9|7945.9|184
1662721500000|2022-09-09 11:05:00|7955.9|7945.9|7956.9|7946.9|7957.1|7947.1|7951.6|7941.6|176
1662721800000|2022-09-09 11:10:00|7956.6|7946.6|7955.9|7945.9|7956.9|7946.9|7944.4|7934.4|225
1662722100000|2022-09-09 11:15:00|7956.1|7946.1|7954.6|7944.6|7956.9|7946.9|7948.1|7938.1|194
1662722400000|2022-09-09 11:20:00|7955.1|7945.1|7964.4|7954.4|7968.6|7958.6|7949.4|7939.4|196
1662722700000|2022-09-09 11:25:00|7964.1|7954.1|7956.1|7946.1|7964.6|7954.6|7951.4|7941.4|232
1662723000000|2022-09-09 11:30:00|7955.9|7945.9|7941.9|7931.9|7962.4|7952.4|7941.4|7931.4|316
1662723300000|2022-09-09 11:35:00|7942.1|7932.1|7937.4|7927.4|7946.1|7936.1|7933.1|7923.1|312
1662723600000|2022-09-09 11:40:00|7937.9|7927.9|7935.6|7925.6|7941.6|7931.6|7930.1|7920.1|260
1662723900000|2022-09-09 11:45:00|7936.1|7926.1|7934.6|7924.6|7941.1|7931.1|7931.6|7921.6|244
1662724200000|2022-09-09 11:50:00|7934.9|7924.9|7928.4|7918.4|7941.9|7931.9|7925.9|7915.9|272
1662724500000|2022-09-09 11:55:00|7927.6|7917.6|7932.9|7922.9|7932.9|7922.9|7925.1|7915.1|251
1662724800000|2022-09-09 12:00:00|7932.4|7922.4|7916.1|7906.1|7932.4|7922.4|7913.9|7903.9|302
1662725100000|2022-09-09 12:05:00|7915.9|7905.9|7911.4|7901.4|7921.4|7911.4|7909.9|7899.9|275
1662725400000|2022-09-09 12:10:00|7911.6|7901.6|7925.4|7915.4|7931.4|7921.4|7911.6|7901.6|244
1662725700000|2022-09-09 12:15:00|7925.9|7915.9|7915.9|7905.9|7928.9|7918.9|7912.1|7902.1|226
1662726000000|2022-09-09 12:20:00|7915.4|7905.4|7920.4|7910.4|7924.1|7914.1|7910.6|7900.6|235
1662726300000|2022-09-09 12:25:00|7920.6|7910.6|7911.6|7901.6|7921.1|7911.1|7910.6|7900.6|180
1662726600000|2022-09-09 12:30:00|7911.4|7901.4|7920.1|7910.1|7927.4|7917.4|7909.6|7899.6|310
1662726900000|2022-09-09 12:35:00|7920.6|7910.6|7926.9|7916.9|7931.4|7921.4|7918.4|7908.4|251
1662727200000|2022-09-09 12:40:00|7927.1|7917.1|7935.6|7925.6|7937.1|7927.1|7924.1|7914.1|296
1662727500000|2022-09-09 12:45:00|7937.1|7927.1|7927.1|7917.1|7938.1|7928.1|7923.1|7913.1|304
1662727800000|2022-09-09 12:50:00|7928.6|7918.6|7917.1|7907.1|7930.1|7920.1|7916.1|7906.1|267
1662728100000|2022-09-09 12:55:00|7917.4|7907.4|7927.4|7917.4|7929.1|7919.1|7916.1|7906.1|317
1662728400000|2022-09-09 13:00:00|7927.1|7917.1|7881.6|7871.6|7929.9|7919.9|7878.3|7868.3|388
1662728700000|2022-09-09 13:05:00|7880.6|7870.6|7876.1|7866.1|7886.9|7876.9|7867.1|7857.1|293
1662729000000|2022-09-09 13:10:00|7875.9|7865.9|7857.9|7847.9|7875.9|7865.9|7843.4|7833.4|304
1662729300000|2022-09-09 13:15:00|7857.1|7847.1|7861.9|7851.9|7869.4|7859.4|7849.1|7839.1|266
1662729600000|2022-09-09 13:20:00|7862.1|7852.1|7836.9|7826.9|7864.6|7854.6|7835.6|7825.6|226
1662729900000|2022-09-09 13:25:00|7837.1|7827.1|7847.4|7837.4|7849.9|7839.9|7830.6|7820.6|314
1662730200000|2022-09-09 13:30:00|7847.9|7837.9|7865.9|7855.9|7867.1|7857.1|7845.4|7835.4|441
1662730500000|2022-09-09 13:35:00|7866.1|7856.1|7861.4|7851.4|7866.1|7856.1|7856.1|7846.1|449
1662730800000|2022-09-09 13:40:00|7860.9|7850.9|7865.1|7855.1|7871.9|7861.9|7860.9|7850.9|443
1662731100000|2022-09-09 13:45:00|7865.4|7855.4|7863.9|7853.9|7883.6|7873.6|7859.4|7849.4|430
1662731400000|2022-09-09 13:50:00|7863.6|7853.6|7856.9|7846.9|7869.6|7859.6|7856.4|7846.4|347
1662731700000|2022-09-09 13:55:00|7856.6|7846.6|7858.1|7848.1|7863.6|7853.6|7851.1|7841.1|342
1662732000000|2022-09-09 14:00:00|7857.6|7847.6|7872.4|7862.4|7879.9|7869.9|7854.9|7844.9|395
1662732300000|2022-09-09 14:05:00|7872.1|7862.1|7886.1|7876.1|7893.1|7883.1|7868.1|7858.1|318
1662732600000|2022-09-09 14:10:00|7885.1|7875.1|7856.6|7846.6|7885.4|7875.4|7852.6|7842.6|268
1662732900000|2022-09-09 14:15:00|7856.4|7846.4|7857.4|7847.4|7864.9|7854.9|7853.6|7843.6|239
1662733200000|2022-09-09 14:20:00|7857.1|7847.1|7864.9|7854.9|7864.9|7854.9|7851.6|7841.6|293
1662733500000|2022-09-09 14:25:00|7864.6|7854.6|7859.6|7849.6|7864.6|7854.6|7852.9|7842.9|292
1662733800000|2022-09-09 14:30:00|7859.9|7849.9|7855.6|7845.6|7863.6|7853.6|7854.9|7844.9|267
1662734100000|2022-09-09 14:35:00|7855.9|7845.9|7835.6|7825.6|7859.1|7849.1|7835.6|7825.6|287
1662734400000|2022-09-09 14:40:00|7835.9|7825.9|7856.1|7846.1|7859.9|7849.9|7835.4|7825.4|259
1662734700000|2022-09-09 14:45:00|7855.6|7845.6|7846.9|7836.9|7856.6|7846.6|7844.9|7834.9|300
1662735000000|2022-09-09 14:50:00|7846.6|7836.6|7848.4|7838.4|7849.1|7839.1|7840.9|7830.9|245
1662735300000|2022-09-09 14:55:00|7848.6|7838.6|7853.9|7843.9|7855.1|7845.1|7843.6|7833.6|300
1662735600000|2022-09-09 15:00:00|7854.1|7844.1|7848.9|7838.9|7854.4|7844.4|7841.1|7831.1|246
1662735900000|2022-09-09 15:05:00|7849.6|7839.6|7846.6|7836.6|7851.4|7841.4|7844.1|7834.1|296
1662736200000|2022-09-09 15:10:00|7846.4|7836.4|7857.4|7847.4|7859.9|7849.9|7845.6|7835.6|274
1662736500000|2022-09-09 15:15:00|7857.1|7847.1|7858.9|7848.9|7861.6|7851.6|7853.9|7843.9|270
1662736800000|2022-09-09 15:20:00|7858.6|7848.6|7857.1|7847.1|7863.9|7853.9|7851.6|7841.6|302
1662737100000|2022-09-09 15:25:00|7856.9|7846.9|7854.1|7844.1|7858.6|7848.6|7852.6|7842.6|255
1662737400000|2022-09-09 15:30:00|7854.4|7844.4|7856.9|7846.9|7858.9|7848.9|7847.9|7837.9|351
1662737700000|2022-09-09 15:35:00|7857.1|7847.1|7873.6|7863.6|7874.1|7864.1|7855.9|7845.9|266
1662738000000|2022-09-09 15:40:00|7873.9|7863.9|7865.6|7855.6|7875.6|7865.6|7864.4|7854.4|272
1662738300000|2022-09-09 15:45:00|7865.4|7855.4|7862.9|7852.9|7865.4|7855.4|7858.6|7848.6|288
1662738600000|2022-09-09 15:50:00|7863.1|7853.1|7866.6|7856.6|7871.9|7861.9|7861.4|7851.4|262
1662738900000|2022-09-09 15:55:00|7866.4|7856.4|7865.6|7855.6|7869.9|7859.9|7861.4|7851.4|263
1662739200000|2022-09-09 16:00:00|7866.1|7856.1|7861.4|7851.4|7869.4|7859.4|7857.9|7847.9|381
1662739500000|2022-09-09 16:05:00|7861.1|7851.1|7867.6|7857.6|7869.1|7859.1|7860.9|7850.9|275
1662739800000|2022-09-09 16:10:00|7867.4|7857.4|7860.9|7850.9|7867.9|7857.9|7860.6|7850.6|278
1662740100000|2022-09-09 16:15:00|7861.4|7851.4|7862.6|7852.6|7870.1|7860.1|7857.9|7847.9|306
1662740400000|2022-09-09 16:20:00|7862.9|7852.9|7870.1|7860.1|7870.1|7860.1|7859.4|7849.4|235
1662740700000|2022-09-09 16:25:00|7869.9|7859.9|7871.6|7861.6|7873.9|7863.9|7865.6|7855.6|229
1662741000000|2022-09-09 16:30:00|7871.4|7861.4|7876.4|7866.4|7879.6|7869.6|7870.4|7860.4|218
1662741300000|2022-09-09 16:35:00|7875.9|7865.9|7872.1|7862.1|7878.9|7868.9|7871.9|7861.9|192
1662741600000|2022-09-09 16:40:00|7872.4|7862.4|7875.6|7865.6|7880.4|7870.4|7872.1|7862.1|213
1662741900000|2022-09-09 16:45:00|7875.9|7865.9|7880.4|7870.4|7881.9|7871.9|7875.1|7865.1|135
1662742200000|2022-09-09 16:50:00|7880.6|7870.6|7879.4|7869.4|7882.1|7872.1|7875.3|7865.3|190
1662742500000|2022-09-09 16:55:00|7879.1|7869.1|7894|7884|7894.4|7884.4|7879.1|7869.1|245
1662742800000|2022-09-09 17:00:00|7894.1|7884.1|7882.1|7872.1|7894.1|7884.1|7878.1|7868.1|180
1662743100000|2022-09-09 17:05:00|7881.8|7871.8|7871.4|7861.4|7884.1|7874.1|7870.6|7860.6|152
1662743400000|2022-09-09 17:10:00|7871.3|7861.3|7874|7864|7875.4|7865.4|7869.9|7859.9|185
1662743700000|2022-09-09 17:15:00|7873.8|7863.8|7871|7861|7875.5|7865.5|7868|7858|138
1662744000000|2022-09-09 17:20:00|7870.8|7860.8|7865.1|7855.1|7871.3|7861.3|7863.8|7853.8|147
1662744300000|2022-09-09 17:25:00|7865.3|7855.3|7863.8|7853.8|7866.5|7856.5|7861|7851|203
1662744600000|2022-09-09 17:30:00|7863.5|7853.5|7864.8|7854.8|7867.8|7857.8|7861.9|7851.9|211
1662744900000|2022-09-09 17:35:00|7865.3|7855.3|7871.1|7861.1|7872.1|7862.1|7864.4|7854.4|181
1662745200000|2022-09-09 17:40:00|7870.9|7860.9|7866.6|7856.6|7871.1|7861.1|7866.6|7856.6|137
1662745500000|2022-09-09 17:45:00|7866.9|7856.9|7867.1|7857.1|7867.8|7857.8|7863.4|7853.4|175
1662745800000|2022-09-09 17:50:00|7867.4|7857.4|7861.5|7851.5|7868.3|7858.3|7860.3|7850.3|150
1662746100000|2022-09-09 17:55:00|7861.4|7851.4|7878.1|7856.1|7878.1|7856.1|7861.4|7846.6|32
1662940800000|2022-09-12 00:00:00|7855.9|7845.9|7861.4|7851.4|7862.5|7852.5|7855.4|7845.4|63
1662941100000|2022-09-12 00:05:00|7861.6|7851.6|7859.1|7849.1|7864.9|7854.9|7858.1|7848.1|165
1662941400000|2022-09-12 00:10:00|7859|7849|7847.4|7837.4|7860.8|7850.8|7847.1|7837.1|151
1662941700000|2022-09-12 00:15:00|7849|7839|7852.5|7842.5|7852.5|7842.5|7846.1|7836.1|142
1662942000000|2022-09-12 00:20:00|7852.8|7842.8|7862.8|7852.8|7864.8|7854.8|7852.3|7842.3|127
1662942300000|2022-09-12 00:25:00|7863|7853|7863|7853|7867.6|7857.6|7861.3|7851.3|105
1662942600000|2022-09-12 00:30:00|7862.9|7852.9|7859.3|7849.3|7866|7856|7858.6|7848.6|156
1662942900000|2022-09-12 00:35:00|7859|7849|7851.8|7841.8|7860.8|7850.8|7847|7837|146
1662943200000|2022-09-12 00:40:00|7852|7842|7837.1|7827.1|7852|7842|7832.8|7822.8|130
1662943500000|2022-09-12 00:45:00|7836.9|7826.9|7838|7828|7838.1|7828.1|7832.6|7822.6|163
1662943800000|2022-09-12 00:50:00|7837.6|7827.6|7834.4|7824.4|7837.6|7827.6|7830.4|7820.4|147
1662944100000|2022-09-12 00:55:00|7834.1|7824.1|7833.5|7823.5|7837.1|7827.1|7832.1|7822.1|144
1662944400000|2022-09-12 01:00:00|7833.1|7823.1|7828.3|7818.3|7835.4|7825.4|7827.3|7817.3|121
1662944700000|2022-09-12 01:05:00|7828|7818|7827.4|7817.4|7830|7820|7825.8|7815.8|150
1662945000000|2022-09-12 01:10:00|7826.1|7816.1|7831.4|7821.4|7831.5|7821.5|7826.1|7816.1|109
1662945300000|2022-09-12 01:15:00|7831.3|7821.3|7831.6|7821.6|7833.6|7823.6|7826.4|7816.4|196
1662945600000|2022-09-12 01:20:00|7831.9|7821.9|7832.1|7822.1|7834.4|7824.4|7829.3|7819.3|134
1662945900000|2022-09-12 01:25:00|7832.3|7822.3|7849|7839|7849.4|7839.4|7832.3|7822.3|117
1662946200000|2022-09-12 01:30:00|7848.8|7838.8|7841.8|7831.8|7849.5|7839.5|7841.8|7831.8|128
1662946500000|2022-09-12 01:35:00|7841.9|7831.9|7844.1|7834.1|7846.9|7836.9|7841.5|7831.5|109
1662946800000|2022-09-12 01:40:00|7844.3|7834.3|7838.6|7828.6|7847.4|7837.4|7838.3|7828.3|98
1662947100000|2022-09-12 01:45:00|7838.9|7828.9|7833|7823|7840|7830|7826.1|7816.1|112
1662947400000|2022-09-12 01:50:00|7833.4|7823.4|7843.1|7833.1|7848.5|7838.5|7831.3|7821.3|84
1662947700000|2022-09-12 01:55:00|7842.8|7832.8|7848.6|7838.6|7848.6|7838.6|7841.9|7831.9|123
1662948000000|2022-09-12 02:00:00|7849|7839|7848.3|7838.3|7853.6|7843.6|7846|7836|175
1662948300000|2022-09-12 02:05:00|7848|7838|7849.9|7839.9|7851|7841|7846.4|7836.4|160
1662948600000|2022-09-12 02:10:00|7849.6|7839.6|7847|7837|7852|7842|7846.6|7836.6|79
1662948900000|2022-09-12 02:15:00|7846.9|7836.9|7847.9|7837.9|7849.5|7839.5|7844.6|7834.6|126
1662949200000|2022-09-12 02:20:00|7847.6|7837.6|7850.6|7840.6|7852.6|7842.6|7845.8|7835.8|67
1662949500000|2022-09-12 02:25:00|7850.5|7840.5|7853.6|7843.6|7855.1|7845.1|7849.6|7839.6|74
1662949800000|2022-09-12 02:30:00|7853.5|7843.5|7847.6|7837.6|7854.8|7844.8|7847.6|7837.6|95
1662950100000|2022-09-12 02:35:00|7846.8|7836.8|7844.5|7834.5|7848.6|7838.6|7843|7833|99
1662950400000|2022-09-12 02:40:00|7844.3|7834.3|7835.5|7825.5|7844.8|7834.8|7831.8|7821.8|136
1662950700000|2022-09-12 02:45:00|7835|7825|7834.1|7824.1|7836.3|7826.3|7833.4|7823.4|76
1662951000000|2022-09-12 02:50:00|7833.6|7823.6|7833.6|7823.6|7835.9|7825.9|7831.6|7821.6|96
1662951300000|2022-09-12 02:55:00|7833.4|7823.4|7839.1|7829.1|7839.3|7829.3|7832.6|7822.6|96
1662951600000|2022-09-12 03:00:00|7838.9|7828.9|7837.1|7827.1|7842.5|7832.5|7836.9|7826.9|80
1662951900000|2022-09-12 03:05:00|7838|7828|7837.9|7827.9|7839.4|7829.4|7834.8|7824.8|117
1662952200000|2022-09-12 03:10:00|7837.8|7827.8|7838.5|7828.5|7839.6|7829.6|7836.8|7826.8|75
1662952500000|2022-09-12 03:15:00|7838.3|7828.3|7840.5|7830.5|7843.1|7833.1|7837.4|7827.4|114
1662952800000|2022-09-12 03:20:00|7840.4|7830.4|7838.8|7828.8|7840.8|7830.8|7838.5|7828.5|106
1662953100000|2022-09-12 03:25:00|7838.4|7828.4|7837.1|7827.1|7839.9|7829.9|7836.1|7826.1|103
1662953400000|2022-09-12 03:30:00|7836.6|7826.6|7831.1|7821.1|7836.6|7826.6|7830.6|7820.6|114
1662953700000|2022-09-12 03:35:00|7830.9|7820.9|7828.1|7818.1|7831.1|7821.1|7826.1|7816.1|147
1662954000000|2022-09-12 03:40:00|7828.4|7818.4|7829.3|7819.3|7829.5|7819.5|7827.6|7817.6|104
1662954300000|2022-09-12 03:45:00|7829.1|7819.1|7832.5|7822.5|7832.9|7822.9|7829.1|7819.1|61
1662954600000|2022-09-12 03:50:00|7832.3|7822.3|7837.5|7827.5|7838.1|7828.1|7832.3|7822.3|78
1662954900000|2022-09-12 03:55:00|7836.9|7826.9|7840.4|7830.4|7840.8|7830.8|7835.1|7825.1|45
1662955200000|2022-09-12 04:00:00|7840.1|7830.1|7840.1|7830.1|7840.1|7830.1|7834.4|7824.4|69
1662955500000|2022-09-12 04:05:00|7840.3|7830.3|7839.8|7829.8|7841.3|7831.3|7837.3|7827.3|82
1662955800000|2022-09-12 04:10:00|7840|7830|7837.6|7827.6|7841.5|7831.5|7837.1|7827.1|101
1662956100000|2022-09-12 04:15:00|7837.9|7827.9|7838.9|7828.9|7839.5|7829.5|7835.9|7825.9|59
1662956400000|2022-09-12 04:20:00|7838.6|7828.6|7838.6|7828.6|7839.1|7829.1|7834.5|7824.5|111
1662956700000|2022-09-12 04:25:00|7839|7829|7832.5|7822.5|7839.6|7829.6|7832.5|7822.5|50
1662957000000|2022-09-12 04:30:00|7831.5|7821.5|7832.6|7822.6|7834.6|7824.6|7831.3|7821.3|53
1662957300000|2022-09-12 04:35:00|7832.9|7822.9|7840.3|7830.3|7842.5|7832.5|7832.9|7822.9|88
1662957600000|2022-09-12 04:40:00|7840|7830|7838.6|7828.6|7840.4|7830.4|7836.4|7826.4|82
1662957900000|2022-09-12 04:45:00|7839.1|7829.1|7842.8|7832.8|7845|7835|7836.9|7826.9|102
1662958200000|2022-09-12 04:50:00|7842.1|7832.1|7842.1|7832.1|7843.4|7833.4|7841.3|7831.3|78
1662958500000|2022-09-12 04:55:00|7841.9|7831.9|7836.1|7826.1|7842.1|7832.1|7835.9|7825.9|46
1662958800000|2022-09-12 05:00:00|7836.3|7826.3|7832.4|7822.4|7838.8|7828.8|7832.4|7822.4|78
1662959100000|2022-09-12 05:05:00|7832.3|7822.3|7834|7824|7834|7824|7829.5|7819.5|23
1662959400000|2022-09-12 05:10:00|7833.9|7823.9|7831.1|7821.1|7833.9|7823.9|7830.8|7820.8|25
1662959700000|2022-09-12 05:15:00|7831|7821|7832.6|7822.6|7833|7823|7828.1|7818.1|38
1662960000000|2022-09-12 05:20:00|7832.9|7822.9|7832.5|7822.5|7835.4|7825.4|7832.3|7822.3|87
1662960300000|2022-09-12 05:25:00|7832.3|7822.3|7839.6|7829.6|7840.1|7830.1|7830|7820|121
1662960600000|2022-09-12 05:30:00|7839.4|7829.4|7839.8|7829.8|7840.5|7830.5|7838.3|7828.3|80
1662960900000|2022-09-12 05:35:00|7839.5|7829.5|7836.9|7826.9|7841.4|7831.4|7833.3|7823.3|81
1662961200000|2022-09-12 05:40:00|7836.6|7826.6|7847.4|7837.4|7847.5|7837.5|7836.4|7826.4|136
1662961500000|2022-09-12 05:45:00|7848|7838|7839|7829|7848|7838|7837.8|7827.8|114
1662961800000|2022-09-12 05:50:00|7838.8|7828.8|7850.1|7840.1|7852.1|7842.1|7837|7827|125
1662962100000|2022-09-12 05:55:00|7850.4|7840.4|7857.9|7847.9|7857.9|7847.9|7850.1|7840.1|139
1662962400000|2022-09-12 06:00:00|7858.1|7848.1|7852.1|7842.1|7858.6|7848.6|7850.1|7840.1|190
1662962700000|2022-09-12 06:05:00|7852|7842|7856.8|7846.8|7859.9|7849.9|7851.5|7841.5|150
1662963000000|2022-09-12 06:10:00|7856.3|7846.3|7851.1|7841.1|7861|7851|7849.8|7839.8|196
1662963300000|2022-09-12 06:15:00|7851|7841|7860.9|7850.9|7864|7854|7850.5|7840.5|143
1662963600000|2022-09-12 06:20:00|7860.5|7850.5|7864.5|7854.5|7865.6|7855.6|7852.5|7842.5|161
1662963900000|2022-09-12 06:25:00|7864.3|7854.3|7873.9|7863.9|7873.9|7863.9|7863.1|7853.1|241
1662964200000|2022-09-12 06:30:00|7873.8|7863.8|7875.8|7865.8|7878.8|7868.8|7870.5|7860.5|210
1662964500000|2022-09-12 06:35:00|7875.5|7865.5|7881.9|7871.9|7888.3|7878.3|7874.4|7864.4|219
1662964800000|2022-09-12 06:40:00|7881.5|7871.5|7891.3|7881.3|7893.4|7883.4|7881.3|7871.3|170
1662965100000|2022-09-12 06:45:00|7891.4|7881.4|7897.1|7887.1|7910.9|7900.9|7891.1|7881.1|247
1662965400000|2022-09-12 06:50:00|7897.4|7887.4|7908.1|7898.1|7908.1|7898.1|7895.4|7885.4|234
1662965700000|2022-09-12 06:55:00|7908.6|7898.6|7934.1|7924.1|7934.1|7924.1|7906.1|7896.1|220
1662966000000|2022-09-12 07:00:00|7941.4|7931.4|7947.1|7937.1|7951.1|7941.1|7930.9|7910.9|349
1662966300000|2022-09-12 07:05:00|7946.6|7936.6|7959.5|7949.5|7960.8|7950.8|7940.1|7930.1|337
1662966600000|2022-09-12 07:10:00|7958.5|7948.5|7967.6|7957.6|7984.1|7974.1|7957.3|7947.3|362
1662966900000|2022-09-12 07:15:00|7967.1|7957.1|7957.6|7947.6|7967.9|7957.9|7955.4|7945.4|276
1662967200000|2022-09-12 07:20:00|7957.4|7947.4|7975.4|7965.4|7977.4|7967.4|7954.9|7944.9|281
1662967500000|2022-09-12 07:25:00|7975.6|7965.6|7981.9|7971.9|7982.1|7972.1|7972.4|7962.4|225
1662967800000|2022-09-12 07:30:00|7982.1|7972.1|7974.9|7964.9|7984.4|7974.4|7974.4|7964.4|256
1662968100000|2022-09-12 07:35:00|7974.6|7964.6|7971.9|7961.9|7980.9|7970.9|7968.4|7958.4|212
1662968400000|2022-09-12 07:40:00|7971.6|7961.6|7967.9|7957.9|7972.4|7962.4|7965.4|7955.4|240
1662968700000|2022-09-12 07:45:00|7968.4|7958.4|7971.9|7961.9|7972.9|7962.9|7966.1|7956.1|230
1662969000000|2022-09-12 07:50:00|7971.6|7961.6|7962.6|7952.6|7972.4|7962.4|7959.5|7949.5|224
1662969300000|2022-09-12 07:55:00|7961.6|7951.6|7967.9|7957.9|7969.1|7959.1|7960.1|7950.1|213
1662969600000|2022-09-12 08:00:00|7968.1|7958.1|7968.1|7958.1|7977.4|7967.4|7961.4|7951.4|265
1662969900000|2022-09-12 08:05:00|7967.9|7957.9|7964.1|7954.1|7974.1|7964.1|7961.9|7951.9|246
1662970200000|2022-09-12 08:10:00|7963.9|7953.9|7959.9|7949.9|7965.1|7955.1|7954.4|7944.4|254
1662970500000|2022-09-12 08:15:00|7959.4|7949.4|7959.9|7949.9|7964.6|7954.6|7955.9|7945.9|243
1662970800000|2022-09-12 08:20:00|7960.4|7950.4|7964.4|7954.4|7971.6|7961.6|7958.9|7948.9|259
1662971100000|2022-09-12 08:25:00|7964.6|7954.6|7965.1|7955.1|7965.1|7955.1|7959.1|7949.1|219
1662971400000|2022-09-12 08:30:00|7965.4|7955.4|7966.4|7956.4|7972.1|7962.1|7962.1|7952.1|230
1662971700000|2022-09-12 08:35:00|7965.9|7955.9|7975.4|7965.4|7976.6|7966.6|7963.6|7953.6|249
1662972000000|2022-09-12 08:40:00|7975.6|7965.6|7982.9|7972.9|7983.6|7973.6|7969.9|7959.9|202
1662972300000|2022-09-12 08:45:00|7983.1|7973.1|7975.9|7965.9|7984.6|7974.6|7973.4|7963.4|217
1662972600000|2022-09-12 08:50:00|7976.1|7966.1|7971.4|7961.4|7976.1|7966.1|7970.9|7960.9|200
1662972900000|2022-09-12 08:55:00|7971.6|7961.6|7975.6|7965.6|7978.9|7968.9|7968.4|7958.4|158
1662973200000|2022-09-12 09:00:00|7975.9|7965.9|7983.4|7973.4|7984.1|7974.1|7975.9|7965.9|165
1662973500000|2022-09-12 09:05:00|7983.1|7973.1|7987.1|7977.1|7988.4|7978.4|7978.6|7968.6|176
1662973800000|2022-09-12 09:10:00|7986.9|7976.9|7991.4|7981.4|7996.6|7986.6|7982.6|7972.6|122
1662974100000|2022-09-12 09:15:00|7991.1|7981.1|7988.6|7978.6|7991.4|7981.4|7985.4|7975.4|191
1662974400000|2022-09-12 09:20:00|7988.9|7978.9|7988.6|7978.6|7994.6|7984.6|7988.4|7978.4|253
1662974700000|2022-09-12 09:25:00|7988.4|7978.4|7987.9|7977.9|7991.4|7981.4|7983.9|7973.9|250
1662975000000|2022-09-12 09:30:00|7987.6|7977.6|7985.4|7975.4|7989.1|7979.1|7983.6|7973.6|182
1662975300000|2022-09-12 09:35:00|7985.6|7975.6|7994.9|7984.9|7995.9|7985.9|7984.9|7974.9|199
1662975600000|2022-09-12 09:40:00|7994.6|7984.6|7995.1|7985.1|8002.9|7992.9|7994.1|7984.1|132
1662975900000|2022-09-12 09:45:00|7995.4|7985.4|7993.6|7983.6|7999.6|7989.6|7992.9|7982.9|209
1662976200000|2022-09-12 09:50:00|7993.4|7983.4|7983.4|7973.4|7993.4|7983.4|7976.1|7966.1|177
1662976500000|2022-09-12 09:55:00|7983.9|7973.9|7977.9|7967.9|7983.9|7973.9|7977.9|7967.9|176
1662976800000|2022-09-12 10:00:00|7978.1|7968.1|7975.1|7965.1|7979.4|7969.4|7971.4|7961.4|230
1662977100000|2022-09-12 10:05:00|7975.9|7965.9|7962.1|7952.1|7976.1|7966.1|7961.9|7951.9|198
1662977400000|2022-09-12 10:10:00|7962.4|7952.4|7965.1|7955.1|7968.4|7958.4|7960.4|7950.4|148
1662977700000|2022-09-12 10:15:00|7964.9|7954.9|7965.6|7955.6|7966.6|7956.6|7961.4|7951.4|214
1662978000000|2022-09-12 10:20:00|7964.9|7954.9|7968.1|7958.1|7969.6|7959.6|7961.9|7951.9|154
1662978300000|2022-09-12 10:25:00|7968.6|7958.6|7964.4|7954.4|7971.4|7961.4|7962.6|7952.6|168
1662978600000|2022-09-12 10:30:00|7964.1|7954.1|7961.1|7951.1|7966.9|7956.9|7961.1|7951.1|185
1662978900000|2022-09-12 10:35:00|7960.9|7950.9|7955.1|7945.1|7961.4|7951.4|7950.1|7940.1|147
1662979200000|2022-09-12 10:40:00|7954.9|7944.9|7953.1|7943.1|7958.6|7948.6|7951.6|7941.6|158
1662979500000|2022-09-12 10:45:00|7952.9|7942.9|7946.4|7936.4|7953.6|7943.6|7944.1|7934.1|161
1662979800000|2022-09-12 10:50:00|7946.1|7936.1|7939.9|7929.9|7946.4|7936.4|7938.4|7928.4|190
1662980100000|2022-09-12 10:55:00|7939.6|7929.6|7931.9|7921.9|7940.6|7930.6|7931.4|7921.4|221
1662980400000|2022-09-12 11:00:00|7932.1|7922.1|7938.4|7928.4|7944.1|7934.1|7932.1|7922.1|219
1662980700000|2022-09-12 11:05:00|7938.1|7928.1|7926.6|7916.6|7942.4|7932.4|7925.9|7915.9|187
1662981000000|2022-09-12 11:10:00|7926.9|7916.9|7933.9|7923.9|7942.1|7932.1|7926.9|7916.9|188
1662981300000|2022-09-12 11:15:00|7934.1|7924.1|7932.4|7922.4|7936.6|7926.6|7928.6|7918.6|125
1662981600000|2022-09-12 11:20:00|7932.1|7922.1|7932.6|7922.6|7934.1|7924.1|7924.4|7914.4|147
1662981900000|2022-09-12 11:25:00|7932.9|7922.9|7938.9|7928.9|7938.9|7928.9|7929.9|7919.9|165
1662982200000|2022-09-12 11:30:00|7939.1|7929.1|7939.1|7929.1|7946.6|7936.6|7936.4|7926.4|229
1662982500000|2022-09-12 11:35:00|7938.1|7928.1|7952.9|7942.9|7957.9|7947.9|7938.1|7928.1|221
1662982800000|2022-09-12 11:40:00|7952.6|7942.6|7958.9|7948.9|7961.4|7951.4|7950.1|7940.1|214
1662983100000|2022-09-12 11:45:00|7959.1|7949.1|7957.1|7947.1|7960.1|7950.1|7954.4|7944.4|203
1662983400000|2022-09-12 11:50:00|7957.9|7947.9|7971.4|7961.4|7974.8|7963.9|7957.4|7947.4|230
1662983700000|2022-09-12 11:55:00|7971.6|7961.6|7962.1|7952.1|7972.9|7962.9|7962.1|7952.1|195
1662984000000|2022-09-12 12:00:00|7961.9|7951.9|7977.4|7967.4|7979.4|7969.4|7960.9|7950.9|261
1662984300000|2022-09-12 12:05:00|7977.9|7967.9|7963.6|7953.6|7979.4|7969.4|7961.4|7951.4|267
1662984600000|2022-09-12 12:10:00|7962.1|7952.1|7970.9|7960.9|7972.1|7962.1|7951.9|7941.9|249
1662984900000|2022-09-12 12:15:00|7970.4|7960.4|7949.9|7939.9|7970.4|7960.4|7945.9|7935.9|245
1662985200000|2022-09-12 12:20:00|7951.6|7941.6|7944.1|7934.1|7956.6|7946.6|7943.9|7933.9|251
1662985500000|2022-09-12 12:25:00|7943.6|7933.6|7947.9|7937.9|7949.9|7939.9|7939.9|7929.9|226
1662985800000|2022-09-12 12:30:00|7948.1|7938.1|7954.6|7944.6|7957.9|7947.9|7947.9|7937.9|249
1662986100000|2022-09-12 12:35:00|7954.9|7944.9|7946.9|7936.9|7957.9|7947.9|7945.1|7935.1|289
1662986400000|2022-09-12 12:40:00|7947.4|7937.4|7957.4|7947.4|7961.1|7951.1|7946.9|7936.9|261
1662986700000|2022-09-12 12:45:00|7957.1|7947.1|7953.4|7943.4|7960.4|7950.4|7953.1|7943.1|231
1662987000000|2022-09-12 12:50:00|7954.1|7944.1|7953.6|7943.6|7955.1|7945.1|7949.4|7939.4|206
1662987300000|2022-09-12 12:55:00|7953.9|7943.9|7959.1|7949.1|7962.9|7952.9|7952.1|7942.1|239
1662987600000|2022-09-12 13:00:00|7959.6|7949.6|7953.9|7943.9|7961.1|7951.1|7947.1|7937.1|286
1662987900000|2022-09-12 13:05:00|7954.1|7944.1|7958.1|7948.1|7962.1|7952.1|7953.1|7943.1|244
1662988200000|2022-09-12 13:10:00|7958.4|7948.4|7959.6|7949.6|7962.6|7952.6|7951.6|7941.6|293
1662988500000|2022-09-12 13:15:00|7959.9|7949.9|7936.9|7926.9|7960.4|7950.4|7936.9|7926.9|313
1662988800000|2022-09-12 13:20:00|7935.9|7925.9|7940.4|7930.4|7947.4|7937.4|7933.6|7923.6|263
1662989100000|2022-09-12 13:25:00|7940.6|7930.6|7940.9|7930.9|7942.4|7932.4|7936.9|7926.9|222
1662989400000|2022-09-12 13:30:00|7941.1|7931.1|7946.6|7936.6|7953.1|7943.1|7938.4|7928.4|396
1662989700000|2022-09-12 13:35:00|7946.9|7936.9|7936.1|7926.1|7948.1|7938.1|7930.9|7920.9|339
1662990000000|2022-09-12 13:40:00|7937.1|7927.1|7943.6|7933.6|7949.4|7939.4|7936.4|7926.4|304
1662990300000|2022-09-12 13:45:00|7943.9|7933.9|7941.9|7931.9|7946.1|7936.1|7941.4|7931.4|322
1662990600000|2022-09-12 13:50:00|7942.4|7932.4|7955.9|7945.9|7957.1|7947.1|7942.4|7932.4|281
1662990900000|2022-09-12 13:55:00|7955.4|7945.4|7968.6|7958.6|7972.1|7962.1|7954.9|7944.9|310
1662991200000|2022-09-12 14:00:00|7969.4|7959.4|7976.1|7966.1|7978.1|7968.1|7965.6|7955.6|324
1662991500000|2022-09-12 14:05:00|7976.4|7966.4|7972.9|7962.9|7977.9|7967.9|7969.4|7959.4|330
1662991800000|2022-09-12 14:10:00|7972.6|7962.6|7955.6|7945.6|7974.6|7964.6|7955.4|7945.4|303
1662992100000|2022-09-12 14:15:00|7956.1|7946.1|7958.1|7948.1|7959.4|7949.4|7949.4|7939.4|237
1662992400000|2022-09-12 14:20:00|7958.4|7948.4|7954.6|7944.6|7959.4|7949.4|7951.6|7941.6|282
1662992700000|2022-09-12 14:25:00|7954.9|7944.9|7964.1|7954.1|7968.9|7958.9|7952.4|7942.4|279
1662993000000|2022-09-12 14:30:00|7964.4|7954.4|7951.1|7941.1|7966.1|7956.1|7948.1|7938.1|280
1662993300000|2022-09-12 14:35:00|7950.9|7940.9|7949.1|7939.1|7954.1|7944.1|7944.6|7934.6|267
1662993600000|2022-09-12 14:40:00|7949.4|7939.4|7929.6|7919.6|7950.6|7940.6|7927.9|7917.9|290
1662993900000|2022-09-12 14:45:00|7929.9|7919.9|7932.6|7922.6|7939.4|7929.4|7929.1|7919.1|266
1662994200000|2022-09-12 14:50:00|7932.4|7922.4|7917.6|7907.6|7932.4|7922.4|7917.4|7907.4|268
1662994500000|2022-09-12 14:55:00|7917.9|7907.9|7921.1|7911.1|7924.6|7914.6|7917.4|7907.4|318
1662994800000|2022-09-12 15:00:00|7922.4|7912.4|7926.4|7916.4|7926.9|7916.9|7920.4|7910.4|335
1662995100000|2022-09-12 15:05:00|7926.6|7916.6|7935.9|7925.9|7941.6|7931.6|7925.1|7915.1|340
1662995400000|2022-09-12 15:10:00|7934.9|7924.9|7928.1|7918.1|7936.1|7926.1|7920.6|7910.6|283
1662995700000|2022-09-12 15:15:00|7929.4|7919.4|7946.9|7936.9|7947.4|7937.4|7927.4|7917.4|286
1662996000000|2022-09-12 15:20:00|7946.4|7936.4|7951.4|7941.4|7951.4|7941.4|7941.4|7931.4|210
1662996300000|2022-09-12 15:25:00|7951.1|7941.1|7957.6|7947.6|7957.9|7947.9|7942.6|7932.6|260
1662996600000|2022-09-12 15:30:00|7957.9|7947.9|7960.9|7950.9|7960.9|7950.9|7950.9|7940.9|266
1662996900000|2022-09-12 15:35:00|7960.4|7950.4|7957.6|7947.6|7960.9|7950.9|7950.1|7940.1|265
1662997200000|2022-09-12 15:40:00|7957.4|7947.4|7951.1|7941.1|7957.9|7947.9|7946.9|7936.9|261
1662997500000|2022-09-12 15:45:00|7950.9|7940.9|7963.6|7953.6|7964.4|7954.4|7950.9|7940.9|236
1662997800000|2022-09-12 15:50:00|7963.9|7953.9|7974.9|7964.9|7974.9|7964.9|7959.9|7949.9|262
1662998100000|2022-09-12 15:55:00|7974.6|7964.6|7983.1|7973.1|7983.1|7973.1|7958.6|7948.6|339
1662998400000|2022-09-12 16:00:00|7983.6|7973.6|7996.4|7986.4|7998.4|7988.4|7983.6|7973.6|267
1662998700000|2022-09-12 16:05:00|7996.1|7986.1|7984.1|7974.1|8000.1|7990.1|7980.4|7970.4|304
1662999000000|2022-09-12 16:10:00|7983.9|7973.9|7989.9|7979.9|7992.9|7982.9|7978.9|7968.9|335
1662999300000|2022-09-12 16:15:00|7990.1|7980.1|7988.4|7978.4|7991.4|7981.4|7983.1|7973.1|294
1662999600000|2022-09-12 16:20:00|7988.1|7978.1|7999.6|7989.6|8002.1|7992.1|7987.9|7977.9|248
1662999900000|2022-09-12 16:25:00|7999.9|7989.9|8009.9|7999.9|8009.9|7999.9|7996.9|7986.9|251
1663000200000|2022-09-12 16:30:00|8009.4|7999.4|7999.9|7989.9|8009.6|7999.6|7992.6|7982.6|232
1663000500000|2022-09-12 16:35:00|7999.6|7989.6|8000.1|7990.1|8003.9|7993.9|7993.1|7983.1|287
1663000800000|2022-09-12 16:40:00|7999.6|7989.6|7996.9|7986.9|8000.9|7990.9|7994.1|7984.1|266
1663001100000|2022-09-12 16:45:00|7997.1|7987.1|7991.4|7981.4|7999.1|7989.1|7990.4|7980.4|267
1663001400000|2022-09-12 16:50:00|7991.6|7981.6|7985.4|7975.4|7995.1|7985.1|7984.9|7974.9|253
1663001700000|2022-09-12 16:55:00|7985.1|7975.1|7991.9|7981.9|7993|7983|7982.4|7972.4|229
1663002000000|2022-09-12 17:00:00|7992.1|7982.1|8003.8|7993.8|8004|7994|7989.1|7979.1|265
1663002300000|2022-09-12 17:05:00|8003.1|7993.1|8008.1|7998.1|8009.5|7999.5|8001.1|7991.1|241
1663002600000|2022-09-12 17:10:00|8007.9|7997.9|8004.3|7994.3|8008.6|7998.6|8002.9|7992.9|213
1663002900000|2022-09-12 17:15:00|8005.3|7995.3|8003.8|7993.8|8006.1|7996.1|8003.1|7993.1|234
1663003200000|2022-09-12 17:20:00|8004|7994|8000.4|7990.4|8004.1|7994.1|7999.9|7989.9|172
1663003500000|2022-09-12 17:25:00|8000.1|7990.1|7999.4|7989.4|8001.1|7991.1|7998.1|7988.1|208
1663003800000|2022-09-12 17:30:00|7999.1|7989.1|8000.5|7990.5|8000.8|7990.8|7997.8|7987.8|176
1663004100000|2022-09-12 17:35:00|8000.4|7990.4|8002.6|7992.6|8002.6|7992.6|7998.6|7988.6|194
1663004400000|2022-09-12 17:40:00|8002.8|7992.8|7999.6|7989.6|8005.9|7995.9|7999.3|7989.3|172
1663004700000|2022-09-12 17:45:00|7999.5|7989.5|8002.4|7992.4|8002.8|7992.8|7997.4|7987.4|132
1663005000000|2022-09-12 17:50:00|8002.8|7992.8|8007.9|7997.9|8007.9|7997.9|8000.1|7990.1|182
1663005300000|2022-09-12 17:55:00|8007.5|7997.5|8013.6|7991.6|8014.1|7997.5|8006|7990.4|14
1663027200000|2022-09-13 00:00:00|8010.1|8000.1|8009.6|7999.6|8010.8|8000.8|8008.4|7998.4|90
1663027500000|2022-09-13 00:05:00|8009.9|7999.9|8010|8000|8014.6|8004.6|8008.4|7998.4|219
1663027800000|2022-09-13 00:10:00|8009.8|7999.8|8007.9|7997.9|8011|8001|8005.9|7995.9|151
1663028100000|2022-09-13 00:15:00|8008|7998|7998|7988|8008.3|7998.3|7996.5|7986.5|178
1663028400000|2022-09-13 00:20:00|7998.3|7988.3|7993.5|7983.5|7999.5|7989.5|7993.4|7983.4|179
1663028700000|2022-09-13 00:25:00|7993.8|7983.8|7997.8|7987.8|7998|7988|7992.5|7982.5|132
1663029000000|2022-09-13 00:30:00|7998|7988|8011.9|8001.9|8013.9|8003.9|7997.8|7987.8|120
1663029300000|2022-09-13 00:35:00|8012|8002|8014.3|8004.3|8014.4|8004.4|8009.4|7999.4|122
1663029600000|2022-09-13 00:40:00|8014|8004|8041.8|8031.8|8049.4|8034|8013.5|8003.5|118
1663029900000|2022-09-13 00:45:00|8042.9|8032.9|8038.5|8028.5|8044.9|8034.9|8037.6|8027.6|118
1663030200000|2022-09-13 00:50:00|8038|8028|8038.6|8028.6|8040.6|8030.6|8035.3|8025.3|178
1663030500000|2022-09-13 00:55:00|8039.1|8029.1|8028.8|8018.8|8041.3|8031.3|8027.8|8017.8|188
1663030800000|2022-09-13 01:00:00|8028.5|8018.5|8039.6|8029.6|8053.4|8043.4|8027.1|8017.1|538
1663031100000|2022-09-13 01:05:00|8039.8|8029.8|8038.3|8028.3|8052.6|8042.6|8028.9|8018.9|486
1663031400000|2022-09-13 01:10:00|8037.6|8027.6|8032.9|8022.9|8040.8|8030.8|8027|8017|337
1663031700000|2022-09-13 01:15:00|8032|8022|8047.8|8037.8|8051.8|8041.8|8022.9|8012.9|373
1663032000000|2022-09-13 01:20:00|8047.5|8037.5|8014.5|8004.5|8047.5|8037.5|8007.5|7997.5|417
1663032300000|2022-09-13 01:25:00|8014.3|8004.3|8010|8000|8027.6|8017.6|8009.8|7999.8|348
1663032600000|2022-09-13 01:30:00|8010.3|8000.3|7991.6|7981.6|8014.5|8004.5|7991.6|7981.6|367
1663032900000|2022-09-13 01:35:00|7991.4|7981.4|7988.3|7978.3|7993.1|7983.1|7982.6|7972.6|340
1663033200000|2022-09-13 01:40:00|7988.5|7978.5|7995.1|7985.1|7998.5|7988.5|7985.3|7975.3|292
1663033500000|2022-09-13 01:45:00|7994.9|7984.9|7988.3|7978.3|7995.6|7985.6|7986.9|7976.9|216
1663033800000|2022-09-13 01:50:00|7988|7978|8001|7991|8001.3|7991.3|7987.4|7977.4|249
1663034100000|2022-09-13 01:55:00|8001.3|7991.3|8007.8|7997.8|8008.4|7998.4|8000.3|7990.3|234
1663034400000|2022-09-13 02:00:00|8007.5|7997.5|7997.5|7987.5|8009.1|7999.1|7991.5|7981.5|256
1663034700000|2022-09-13 02:05:00|7997.3|7987.3|7976.5|7966.5|7999.4|7989.4|7975.9|7965.9|214
1663035000000|2022-09-13 02:10:00|7977.1|7967.1|7974.4|7964.4|7977.5|7967.5|7965.3|7955.3|303
1663035300000|2022-09-13 02:15:00|7974.6|7964.6|7990.5|7980.5|7990.8|7980.8|7973.4|7963.4|141
1663035600000|2022-09-13 02:20:00|7990.1|7980.1|7984.9|7974.9|7990.1|7980.1|7983.6|7973.6|141
1663035900000|2022-09-13 02:25:00|7984.8|7974.8|7982.8|7972.8|7984.8|7974.8|7981.6|7971.6|129
1663036200000|2022-09-13 02:30:00|7982.9|7972.9|7987.8|7977.8|7990.8|7980.8|7978.5|7968.5|283
1663036500000|2022-09-13 02:35:00|7988.3|7978.3|7982.8|7972.8|7989.6|7979.6|7975.9|7965.9|199
1663036800000|2022-09-13 02:40:00|7983|7973|7992.1|7982.1|7992.1|7982.1|7979.4|7969.4|230
1663037100000|2022-09-13 02:45:00|7992|7982|7990.3|7980.3|7994|7984|7981.5|7971.5|227
1663037400000|2022-09-13 02:50:00|7990.5|7980.5|7996.4|7986.4|7998.3|7988.3|7987.5|7977.5|162
1663037700000|2022-09-13 02:55:00|7996.3|7986.3|8001.4|7991.4|8003.8|7993.8|7995.9|7985.9|167
1663038000000|2022-09-13 03:00:00|8001.3|7991.3|8002.3|7992.3|8004.5|7994.5|7992|7982|237
1663038300000|2022-09-13 03:05:00|8002.1|7992.1|8004|7994|8004.5|7994.5|7998.5|7988.5|225
1663038600000|2022-09-13 03:10:00|8004.3|7994.3|8004.6|7994.6|8006.9|7996.9|8000|7990|254
1663038900000|2022-09-13 03:15:00|8004.3|7994.3|7997.4|7987.4|8012|8002|7997.1|7987.1|228
1663039200000|2022-09-13 03:20:00|7997.6|7987.6|7991.4|7981.4|7999|7989|7990.1|7980.1|216
1663039500000|2022-09-13 03:25:00|7991.6|7981.6|7994.6|7984.6|7996|7986|7986.9|7976.9|191
1663039800000|2022-09-13 03:30:00|7994.9|7984.9|7989.1|7979.1|7995.1|7985.1|7988.9|7978.9|97
1663040100000|2022-09-13 03:35:00|7989.5|7979.5|7985.4|7975.4|7990.8|7980.8|7984.6|7974.6|87
1663040400000|2022-09-13 03:40:00|7985.8|7975.8|7984.6|7974.6|7990.5|7980.5|7984.1|7974.1|84
1663040700000|2022-09-13 03:45:00|7984.8|7974.8|7989.4|7979.4|7990.8|7980.8|7984.6|7974.6|139
1663041000000|2022-09-13 03:50:00|7989.6|7979.6|7988.9|7978.9|7992.4|7982.4|7988.3|7978.3|90
1663041300000|2022-09-13 03:55:00|7989.3|7979.3|7987.9|7977.9|7990.6|7980.6|7987.4|7977.4|62
1663041600000|2022-09-13 04:00:00|7987.8|7977.8|7985.6|7975.6|7987.8|7977.8|7985.1|7975.1|55
1663041900000|2022-09-13 04:05:00|7986|7976|7985.9|7975.9|7987.6|7977.6|7984.4|7974.4|115
1663042200000|2022-09-13 04:10:00|7985.6|7975.6|7987|7977|7988.1|7978.1|7985.6|7975.6|51
1663042500000|2022-09-13 04:15:00|7986.8|7976.8|7993.3|7983.3|7993.6|7983.6|7986.5|7976.5|51
1663042800000|2022-09-13 04:20:00|7993.1|7983.1|7988.9|7978.9|7995.8|7985.8|7987.3|7977.3|123
1663043100000|2022-09-13 04:25:00|7988.6|7978.6|7991.1|7981.1|7995.8|7985.8|7987.9|7977.9|74
1663043400000|2022-09-13 04:30:00|7990.9|7980.9|7999.4|7989.4|8002.4|7992.4|7990|7980|86
1663043700000|2022-09-13 04:35:00|7999.8|7989.8|8000.4|7990.4|8003.5|7993.5|7999.1|7989.1|90
1663044000000|2022-09-13 04:40:00|8000.5|7990.5|7993|7983|8002|7992|7991.4|7981.4|101
1663044300000|2022-09-13 04:45:00|7993.3|7983.3|7991.1|7981.1|7996.4|7986.4|7990.6|7980.6|75
1663044600000|2022-09-13 04:50:00|7991|7981|7989.5|7979.5|7992.1|7982.1|7987.5|7977.5|102
1663044900000|2022-09-13 04:55:00|7989.8|7979.8|7997.5|7987.5|7998.1|7988.1|7988.5|7978.5|110
1663045200000|2022-09-13 05:00:00|7997.3|7987.3|7989.8|7979.8|7997.3|7987.3|7988.1|7978.1|103
1663045500000|2022-09-13 05:05:00|7989.4|7979.4|7988|7978|7989.4|7979.4|7983.8|7973.8|112
1663045800000|2022-09-13 05:10:00|7987.9|7977.9|7994|7984|7994.3|7984.3|7986.5|7976.5|100
1663046100000|2022-09-13 05:15:00|7994.1|7984.1|8008.8|7998.8|8009|7999|7994.1|7984.1|134
1663046400000|2022-09-13 05:20:00|8009.1|7999.1|8003.9|7993.9|8013.4|8003.4|8002.5|7992.5|157
1663046700000|2022-09-13 05:25:00|8004.1|7994.1|8003|7993|8006.8|7996.8|8002.4|7992.4|158
1663047000000|2022-09-13 05:30:00|8003.4|7993.4|7996|7986|8008.4|7998.4|7988.5|7978.5|411
1663047300000|2022-09-13 05:35:00|7995.4|7985.4|7992.8|7982.8|8002|7992|7990.8|7980.8|274
1663047600000|2022-09-13 05:40:00|7992.5|7982.5|7988.9|7978.9|7995.6|7985.6|7986.6|7976.6|268
1663047900000|2022-09-13 05:45:00|7989.1|7979.1|7989.9|7979.9|7992|7982|7980.6|7970.6|233
1663048200000|2022-09-13 05:50:00|7990.1|7980.1|7994.4|7984.4|7999.5|7987.8|7984.8|7974.8|279
1663048500000|2022-09-13 05:55:00|7994.6|7984.6|7991.8|7981.8|7999.5|7989.5|7990.6|7980.6|212
1663048800000|2022-09-13 06:00:00|7992.8|7982.8|8001.4|7991.4|8006|7996|7991.5|7981.5|308
1663049100000|2022-09-13 06:05:00|8001.6|7991.6|8004.9|7994.9|8007.5|7997.5|8000.9|7990.9|265
1663049400000|2022-09-13 06:10:00|8005|7995|8000.1|7990.1|8007.9|7997.9|7996.1|7986.1|294
1663049700000|2022-09-13 06:15:00|7999|7989|7996.3|7986.3|8004.4|7994.4|7995.9|7985.9|264
1663050000000|2022-09-13 06:20:00|7996.4|7986.4|8003.8|7993.8|8004.8|7994.8|7995.4|7985.4|295
1663050300000|2022-09-13 06:25:00|8003.4|7993.4|7999.3|7989.3|8005.3|7995.3|7996.8|7986.8|339
1663050600000|2022-09-13 06:30:00|7998.6|7988.6|8009.1|7999.1|8010.6|8000.6|7998.6|7988.6|277
1663050900000|2022-09-13 06:35:00|8009.3|7999.3|8009.8|7999.8|8014.4|8004.4|8004|7994|294
1663051200000|2022-09-13 06:40:00|8009.9|7999.9|8009|7999|8010.5|8000.5|8005|7995|305
1663051500000|2022-09-13 06:45:00|8008.8|7998.8|8004|7994|8009.4|7999.4|7999.6|7989.6|285
1663051800000|2022-09-13 06:50:00|8004.3|7994.3|8008.9|7998.9|8010|8000|8001.1|7991.1|240
1663052100000|2022-09-13 06:55:00|8008.6|7998.6|8000.4|7990.4|8008.6|7998.6|7999.4|7989.4|320
1663052400000|2022-09-13 07:00:00|8000.6|7990.6|8004.9|7994.9|8012.4|8002.4|7997.1|7987.1|257
1663052700000|2022-09-13 07:05:00|8005.1|7995.1|8004.1|7994.1|8013.1|8003.1|8003.9|7993.9|212
1663053000000|2022-09-13 07:10:00|8004.4|7994.4|7993.6|7983.6|8004.9|7994.9|7989.4|7979.4|299
1663053300000|2022-09-13 07:15:00|7993.4|7983.4|7991.6|7981.6|8001.9|7991.9|7990.9|7980.9|234
1663053600000|2022-09-13 07:20:00|7990.9|7980.9|7998.4|7988.4|7998.9|7988.9|7984.9|7974.9|207
1663053900000|2022-09-13 07:25:00|7997.4|7987.4|8009.9|7999.9|8009.9|7999.9|7993.6|7983.6|175
1663054200000|2022-09-13 07:30:00|8010.4|8000.4|8002.9|7992.9|8014.1|8004.1|8002.6|7992.6|156
1663054500000|2022-09-13 07:35:00|8003.1|7993.1|8010.1|8000.1|8010.1|8000.1|7999.3|7989.3|211
1663054800000|2022-09-13 07:40:00|8010.4|8000.4|8006.6|7996.6|8014.4|8004.4|8005.6|7995.6|210
1663055100000|2022-09-13 07:45:00|8006.9|7996.9|8002.6|7992.6|8007.9|7997.9|8001.9|7991.9|240
1663055400000|2022-09-13 07:50:00|8002.4|7992.4|8003.1|7993.1|8004.1|7994.1|7996.9|7986.9|218
1663055700000|2022-09-13 07:55:00|8002.9|7992.9|8008.6|7998.6|8008.9|7998.9|7999.9|7989.9|149
1663056000000|2022-09-13 08:00:00|8009.1|7999.1|8013.9|8003.9|8020.1|8010.1|8009.1|7999.1|222
1663056300000|2022-09-13 08:05:00|8014.1|8004.1|8016.6|8006.6|8019.1|8009.1|8011.6|8001.6|161
1663056600000|2022-09-13 08:10:00|8015.4|8005.4|8024.1|8014.1|8024.4|8014.4|8013.4|8003.4|179
1663056900000|2022-09-13 08:15:00|8024.4|8014.4|8021.9|8011.9|8032.9|8022.9|8021.1|8011.1|177
1663057200000|2022-09-13 08:20:00|8021.6|8011.6|8011.1|8001.1|8023.4|8013.4|8007.6|7997.6|191
1663057500000|2022-09-13 08:25:00|8011.6|8001.6|8002.4|7992.4|8011.9|8001.9|8000.4|7990.4|130
1663057800000|2022-09-13 08:30:00|8002.1|7992.1|8002.6|7992.6|8005.4|7995.4|7994.9|7984.9|202
1663058100000|2022-09-13 08:35:00|8002.9|7992.9|8006.6|7996.6|8006.6|7996.6|7999.9|7989.9|197
1663058400000|2022-09-13 08:40:00|8006.9|7996.9|8019.1|8009.1|8023.6|8013.6|8006.4|7996.4|169
1663058700000|2022-09-13 08:45:00|8018.9|8008.9|8029.1|8019.1|8029.4|8019.4|8016.1|8006.1|198
1663059000000|2022-09-13 08:50:00|8029.4|8019.4|8024.1|8014.1|8034.4|8024.4|8023.9|8013.9|170
1663059300000|2022-09-13 08:55:00|8024.4|8014.4|8032.6|8022.6|8034.4|8024.4|8024.4|8014.4|197
1663059600000|2022-09-13 09:00:00|8032.9|8022.9|8038.4|8028.4|8040.9|8030.9|8026.6|8016.6|260
1663059900000|2022-09-13 09:05:00|8038.1|8028.1|8030.4|8020.4|8040.4|8030.4|8029.4|8019.4|212
1663060200000|2022-09-13 09:10:00|8031.6|8021.6|8022.6|8012.6|8031.9|8021.9|8019.9|8009.9|187
1663060500000|2022-09-13 09:15:00|8022.1|8012.1|8024.6|8014.6|8027.1|8017.1|8021.4|8011.4|145
1663060800000|2022-09-13 09:20:00|8023.6|8013.6|8035.6|8025.6|8036.9|8026.9|8023.6|8013.6|143
1663061100000|2022-09-13 09:25:00|8035.9|8025.9|8037.6|8027.6|8040.1|8030.1|8034.1|8024.1|222
1663061400000|2022-09-13 09:30:00|8036.4|8026.4|8035.4|8025.4|8038.1|8028.1|8032.4|8022.4|202
1663061700000|2022-09-13 09:35:00|8035.1|8025.1|8034.1|8024.1|8038.6|8028.6|8028.9|8018.9|247
1663062000000|2022-09-13 09:40:00|8034.4|8024.4|8039.4|8029.4|8040.4|8030.4|8034.4|8024.4|168
1663062300000|2022-09-13 09:45:00|8039.6|8029.6|8039.6|8029.6|8052.4|8042.4|8038.9|8028.9|174
1663062600000|2022-09-13 09:50:00|8039.4|8029.4|8031.6|8021.6|8042.4|8032.4|8028.1|8018.1|184
1663062900000|2022-09-13 09:55:00|8031.9|8021.9|8025.9|8015.9|8032.1|8022.1|8025.6|8015.6|177
1663063200000|2022-09-13 10:00:00|8026.6|8016.6|8028.6|8018.6|8031.6|8021.6|8024.6|8014.6|150
1663063500000|2022-09-13 10:05:00|8028.4|8018.4|8028.1|8018.1|8029.9|8019.9|8023.9|8013.9|209
1663063800000|2022-09-13 10:10:00|8028.4|8018.4|8031.6|8021.6|8033.1|8023.1|8028.1|8018.1|151
1663064100000|2022-09-13 10:15:00|8031.9|8021.9|8028.1|8018.1|8033.1|8023.1|8023.4|8013.4|211
1663064400000|2022-09-13 10:20:00|8027.9|8017.9|8030.9|8020.9|8031.1|8021.1|8023.4|8013.4|180
1663064700000|2022-09-13 10:25:00|8031.1|8021.1|8034.4|8024.4|8037.9|8027.9|8026.6|8016.6|174
1663065000000|2022-09-13 10:30:00|8033.4|8023.4|8034.6|8024.6|8040.4|8030.4|8030.4|8020.4|183
1663065300000|2022-09-13 10:35:00|8034.4|8024.4|8044.4|8034.4|8049.1|8039.1|8033.6|8023.6|145
1663065600000|2022-09-13 10:40:00|8044.6|8034.6|8053.4|8043.4|8054.4|8044.4|8044.1|8034.1|188
1663065900000|2022-09-13 10:45:00|8053.6|8043.6|8057.9|8047.9|8060.6|8050.6|8051.9|8041.9|148
1663066200000|2022-09-13 10:50:00|8057.6|8047.6|8060.4|8050.4|8060.6|8050.6|8054.6|8044.6|166
1663066500000|2022-09-13 10:55:00|8060.9|8050.9|8056.6|8046.6|8060.9|8050.9|8052.9|8042.9|188
1663066800000|2022-09-13 11:00:00|8056.4|8046.4|8072.6|8062.6|8072.6|8062.6|8056.4|8046.4|200
1663067100000|2022-09-13 11:05:00|8071.1|8061.1|8092.6|8082.6|8096.6|8086.6|8070.6|8060.6|217
1663067400000|2022-09-13 11:10:00|8093.6|8083.6|8083.4|8073.4|8099.3|8089.3|8082.1|8072.1|209
1663067700000|2022-09-13 11:15:00|8083.1|8073.1|8073.6|8063.6|8083.1|8073.1|8072.9|8062.9|189
1663068000000|2022-09-13 11:20:00|8073.4|8063.4|8093.6|8083.6|8093.9|8083.9|8071.6|8061.6|188
1663068300000|2022-09-13 11:25:00|8093.9|8083.9|8079.9|8069.9|8098.6|8088.6|8075.6|8065.6|221
1663068600000|2022-09-13 11:30:00|8080.1|8070.1|8098.6|8088.6|8102.4|8092.4|8080.1|8070.1|252
1663068900000|2022-09-13 11:35:00|8097.4|8087.4|8093.4|8083.4|8099.9|8089.9|8090.4|8080.4|237
1663069200000|2022-09-13 11:40:00|8092.9|8082.9|8088.4|8078.4|8095.1|8085.1|8085.5|8075.5|182
1663069500000|2022-09-13 11:45:00|8088.6|8078.6|8094.1|8084.1|8097.4|8087.4|8086.4|8076.4|186
1663069800000|2022-09-13 11:50:00|8094.4|8084.4|8108.6|8098.6|8110.4|8100.4|8093.1|8083.1|234
1663070100000|2022-09-13 11:55:00|8108.9|8098.9|8109.4|8099.4|8109.9|8099.9|8104.9|8094.9|259
1663070400000|2022-09-13 12:00:00|8109.6|8099.6|8130.4|8120.4|8132.1|8122.1|8106.1|8096.1|225
1663070700000|2022-09-13 12:05:00|8130.6|8120.6|8122.1|8112.1|8131.4|8121.4|8119.9|8109.9|223
1663071000000|2022-09-13 12:10:00|8122.6|8112.6|8141.6|8131.6|8149.9|8139.9|8122.4|8112.4|276
1663071300000|2022-09-13 12:15:00|8141.9|8131.9|8134.9|8124.9|8143.1|8133.1|8129.9|8119.9|272
1663071600000|2022-09-13 12:20:00|8135.1|8125.1|8144.6|8134.6|8144.6|8134.6|8129.6|8119.6|246
1663071900000|2022-09-13 12:25:00|8145.1|8135.1|8150.6|8140.6|8153.6|8143.6|8136.4|8126.4|270
1663072200000|2022-09-13 12:30:00|8150.9|8140.9|8037.9|8017.9|8151.1|8141.1|8014.6|7994.6|631
1663072500000|2022-09-13 12:35:00|8033.6|8013.6|8002.9|7992.9|8033.6|8013.6|7985.6|7975.6|610
1663072800000|2022-09-13 12:40:00|8000.1|7990.1|7973.1|7963.1|8000.1|7990.1|7959.4|7949.4|587
1663073100000|2022-09-13 12:45:00|7971.9|7961.9|7987.1|7977.1|8004.4|7994.4|7966.1|7956.1|504
1663073400000|2022-09-13 12:50:00|7986.9|7976.9|7969.1|7959.1|7988.6|7978.6|7965.6|7955.6|518
1663073700000|2022-09-13 12:55:00|7968.9|7958.9|7943.4|7933.4|7976.1|7966.1|7942.6|7932.6|469
1663074000000|2022-09-13 13:00:00|7944.6|7934.6|7886.9|7876.9|7945.6|7935.6|7875.1|7865.1|618
1663074300000|2022-09-13 13:05:00|7886.4|7876.4|7875.4|7865.4|7886.4|7876.4|7862.9|7852.9|508
1663074600000|2022-09-13 13:10:00|7874.9|7864.9|7853.9|7843.9|7874.9|7864.9|7847.6|7837.6|442
1663074900000|2022-09-13 13:15:00|7855.1|7845.1|7872.9|7862.9|7874.1|7864.1|7850.4|7840.4|490
1663075200000|2022-09-13 13:20:00|7873.6|7863.6|7890.6|7880.6|7891.1|7881.1|7869.1|7859.1|413
1663075500000|2022-09-13 13:25:00|7890.9|7880.9|7886.1|7876.1|7890.9|7880.9|7879.4|7869.4|521
1663075800000|2022-09-13 13:30:00|7885.6|7875.6|7907.1|7897.1|7907.1|7897.1|7881.6|7871.6|497
1663076100000|2022-09-13 13:35:00|7908.1|7898.1|7890.9|7880.9|7910.1|7900.1|7883.9|7873.9|506
1663076400000|2022-09-13 13:40:00|7891.1|7881.1|7909.1|7899.1|7913.4|7903.4|7887.1|7877.1|529
1663076700000|2022-09-13 13:45:00|7908.1|7898.1|7921.1|7911.1|7929.1|7919.1|7905.1|7895.1|502
1663077000000|2022-09-13 13:50:00|7921.4|7911.4|7932.9|7922.9|7939.4|7929.4|7919.9|7909.9|488
1663077300000|2022-09-13 13:55:00|7931.4|7921.4|7916.4|7906.4|7934.1|7924.1|7916.4|7906.4|501
1663077600000|2022-09-13 14:00:00|7914.4|7904.4|7891.4|7881.4|7916.1|7906.1|7890.4|7880.4|446
1663077900000|2022-09-13 14:05:00|7891.6|7881.6|7906.4|7896.4|7908.1|7898.1|7890.9|7880.9|467
1663078200000|2022-09-13 14:10:00|7906.6|7896.6|7912.1|7902.1|7914.9|7904.9|7894.6|7884.6|446
1663078500000|2022-09-13 14:15:00|7912.4|7902.4|7918.1|7908.1|7918.1|7908.1|7900.4|7890.4|377
1663078800000|2022-09-13 14:20:00|7917.9|7907.9|7899.4|7889.4|7919.6|7909.6|7898.9|7888.9|402
1663079100000|2022-09-13 14:25:00|7900.1|7890.1|7912.4|7902.4|7915.4|7905.4|7897.6|7887.6|425
1663079400000|2022-09-13 14:30:00|7911.9|7901.9|7899.1|7889.1|7912.6|7902.6|7896.9|7886.9|446
1663079700000|2022-09-13 14:35:00|7898.9|7888.9|7885.9|7875.9|7905.4|7895.4|7879.1|7869.1|394
1663080000000|2022-09-13 14:40:00|7886.1|7876.1|7883.6|7873.6|7888.6|7878.6|7876.9|7866.9|368
1663080300000|2022-09-13 14:45:00|7882.6|7872.6|7874.9|7864.9|7882.6|7872.6|7870.6|7860.6|311
1663080600000|2022-09-13 14:50:00|7874.6|7864.6|7867.6|7857.6|7874.6|7864.6|7864.9|7854.9|298
1663080900000|2022-09-13 14:55:00|7867.1|7857.1|7874.9|7864.9|7882.6|7872.6|7866.4|7856.4|363
1663081200000|2022-09-13 15:00:00|7875.1|7865.1|7878.9|7868.9|7881.6|7871.6|7867.1|7857.1|397
1663081500000|2022-09-13 15:05:00|7879.4|7869.4|7875.1|7865.1|7885.4|7875.4|7870.6|7860.6|327
1663081800000|2022-09-13 15:10:00|7875.4|7865.4|7875.6|7865.6|7882.1|7872.1|7867.9|7857.9|311
1663082100000|2022-09-13 15:15:00|7874.6|7864.6|7876.1|7866.1|7884.6|7874.6|7874.1|7864.1|334
1663082400000|2022-09-13 15:20:00|7876.4|7866.4|7882.1|7872.1|7884.6|7874.6|7876.4|7866.4|326
1663082700000|2022-09-13 15:25:00|7881.9|7871.9|7882.4|7872.4|7882.6|7872.6|7874.6|7864.6|350
1663083000000|2022-09-13 15:30:00|7881.9|7871.9|7895.6|7885.6|7896.4|7886.4|7878.9|7868.9|340
1663083300000|2022-09-13 15:35:00|7895.4|7885.4|7886.4|7876.4|7898.4|7888.4|7886.4|7876.4|292
1663083600000|2022-09-13 15:40:00|7885.1|7875.1|7877.9|7867.9|7885.1|7875.1|7875.9|7865.9|265
1663083900000|2022-09-13 15:45:00|7877.6|7867.6|7873.4|7863.4|7879.4|7869.4|7869.9|7859.9|279
1663084200000|2022-09-13 15:50:00|7873.6|7863.6|7873.6|7863.6|7874.9|7864.9|7869.4|7859.4|213
1663084500000|2022-09-13 15:55:00|7873.9|7863.9|7867.4|7857.4|7874.6|7864.6|7866.1|7856.1|298
1663084800000|2022-09-13 16:00:00|7866.9|7856.9|7865.9|7855.9|7867.1|7857.1|7860.9|7850.9|358
1663085100000|2022-09-13 16:05:00|7866.1|7856.1|7871.4|7861.4|7874.1|7864.1|7865.4|7855.4|271
1663085400000|2022-09-13 16:10:00|7871.1|7861.1|7871.4|7861.4|7874.9|7864.9|7870.4|7860.4|271
1663085700000|2022-09-13 16:15:00|7871.6|7861.6|7871.9|7861.9|7873.4|7863.4|7869.4|7859.4|246
1663086000000|2022-09-13 16:20:00|7872.1|7862.1|7865.4|7855.4|7873.1|7863.1|7863.4|7853.4|218
1663086300000|2022-09-13 16:25:00|7866.1|7856.1|7863.4|7853.4|7866.6|7856.6|7859.1|7849.1|254
1663086600000|2022-09-13 16:30:00|7863.1|7853.1|7862.6|7852.6|7866.6|7856.6|7859.6|7849.6|273
1663086900000|2022-09-13 16:35:00|7862.4|7852.4|7864.1|7854.1|7864.9|7854.9|7861.6|7851.6|264
1663087200000|2022-09-13 16:40:00|7863.9|7853.9|7868.6|7858.6|7872.1|7862.1|7863.4|7853.4|245
1663087500000|2022-09-13 16:45:00|7868.9|7858.9|7863.9|7853.9|7869.6|7859.6|7862.4|7852.4|285
1663087800000|2022-09-13 16:50:00|7863.4|7853.4|7863.1|7853.1|7864.1|7854.1|7860.6|7850.6|306
1663088100000|2022-09-13 16:55:00|7862.9|7852.9|7864.4|7854.4|7864.6|7854.6|7861.3|7851.3|331
1663088400000|2022-09-13 17:00:00|7864.1|7854.1|7861|7851|7864.6|7854.6|7857.4|7847.4|363
1663088700000|2022-09-13 17:05:00|7860.4|7850.4|7854|7844|7863|7853|7853.8|7843.8|268
1663089000000|2022-09-13 17:10:00|7853.6|7843.6|7855.1|7845.1|7858.4|7848.4|7853.1|7843.1|270
1663089300000|2022-09-13 17:15:00|7854.9|7844.9|7846.9|7836.9|7858.5|7848.5|7846.4|7836.4|278
1663089600000|2022-09-13 17:20:00|7846.8|7836.8|7851.3|7841.3|7854.1|7844.1|7841.1|7831.1|250
1663089900000|2022-09-13 17:25:00|7851.4|7841.4|7855|7845|7855.5|7845.5|7848.6|7838.6|235
1663090200000|2022-09-13 17:30:00|7855.4|7845.4|7854.3|7844.3|7859.8|7849.8|7852.3|7842.3|305
1663090500000|2022-09-13 17:35:00|7854.9|7844.9|7847.6|7837.6|7857.1|7847.1|7842.8|7832.8|236
1663090800000|2022-09-13 17:40:00|7848.4|7838.4|7841|7831|7851.6|7841.6|7839.3|7829.3|254
1663091100000|2022-09-13 17:45:00|7841.3|7831.3|7843|7833|7843.9|7833.9|7839.4|7829.4|230
1663091400000|2022-09-13 17:50:00|7842.8|7832.8|7836.1|7826.1|7842.8|7832.8|7833.9|7823.9|197
1663091700000|2022-09-13 17:55:00|7835.9|7825.9|7846.4|7824.4|7848.6|7827.5|7835.9|7821.4|30
1663113600000|2022-09-14 00:00:00|7827|7817|7828.9|7818.9|7829.6|7819.6|7820.9|7810.9|123
1663113900000|2022-09-14 00:05:00|7828.4|7818.4|7826|7816|7828.4|7818.4|7823.9|7813.9|149
1663114200000|2022-09-14 00:10:00|7825.8|7815.8|7824.4|7814.4|7830.1|7820.1|7824.1|7814.1|206
1663114500000|2022-09-14 00:15:00|7824|7814|7821.5|7811.5|7824|7814|7815.5|7805.5|256
1663114800000|2022-09-14 00:20:00|7821.3|7811.3|7807.3|7797.3|7821.3|7811.3|7806.3|7796.3|213
1663115100000|2022-09-14 00:25:00|7807|7797|7816.8|7806.8|7820|7810|7806.3|7796.3|230
1663115400000|2022-09-14 00:30:00|7816.6|7806.6|7814.1|7804.1|7816.6|7806.6|7811.3|7801.3|201
1663115700000|2022-09-14 00:35:00|7814|7804|7812.4|7802.4|7815.3|7805.3|7807|7797|199
1663116000000|2022-09-14 00:40:00|7812.1|7802.1|7821|7811|7821.4|7811.4|7810.1|7800.1|205
1663116300000|2022-09-14 00:45:00|7820.8|7810.8|7819.9|7809.9|7822.1|7812.1|7817.1|7807.1|191
1663116600000|2022-09-14 00:50:00|7820.1|7810.1|7820.4|7810.4|7823.4|7813.4|7817.8|7807.8|203
1663116900000|2022-09-14 00:55:00|7820.5|7810.5|7821.3|7811.3|7823.5|7813.5|7816|7806|193
1663117200000|2022-09-14 01:00:00|7821.5|7811.5|7831.8|7821.8|7853.6|7843.6|7821.5|7811.5|453
1663117500000|2022-09-14 01:05:00|7831.4|7821.4|7814.4|7804.4|7835.9|7825.9|7809.6|7799.6|416
1663117800000|2022-09-14 01:10:00|7814.1|7804.1|7805.6|7795.6|7814.1|7804.1|7794.6|7784.5|381
1663118100000|2022-09-14 01:15:00|7805.5|7795.5|7822.1|7812.1|7822.1|7812.1|7802.3|7792.3|343
1663118400000|2022-09-14 01:20:00|7822.4|7812.4|7804.1|7794.1|7823.1|7813.1|7803.9|7793.9|264
1663118700000|2022-09-14 01:25:00|7804.3|7794.3|7797.8|7787.8|7804.9|7794.9|7796.6|7786.6|315
1663119000000|2022-09-14 01:30:00|7798|7788|7810.4|7800.4|7811.8|7801.8|7798|7788|372
1663119300000|2022-09-14 01:35:00|7810.8|7800.8|7812.8|7802.8|7812.9|7802.9|7800.8|7790.8|336
1663119600000|2022-09-14 01:40:00|7813|7803|7815.8|7805.8|7819.5|7809.5|7809.4|7799.4|279
1663119900000|2022-09-14 01:45:00|7816|7806|7815.9|7805.9|7819.8|7809.8|7810.1|7800.1|313
1663120200000|2022-09-14 01:50:00|7816|7806|7828.6|7818.6|7830.1|7820.1|7815.6|7805.6|277
1663120500000|2022-09-14 01:55:00|7828.4|7818.4|7836.3|7826.3|7837.3|7827.3|7821.9|7811.9|264
1663120800000|2022-09-14 02:00:00|7836.5|7826.5|7843.5|7833.5|7847.8|7837.8|7829.6|7819.6|320
1663121100000|2022-09-14 02:05:00|7844|7834|7844.1|7834.1|7852.5|7842.5|7842.8|7832.8|308
1663121400000|2022-09-14 02:10:00|7844.5|7834.5|7844.8|7834.8|7848.8|7838.8|7842|7832|246
1663121700000|2022-09-14 02:15:00|7844.5|7834.5|7840.5|7830.5|7846.9|7836.9|7840.5|7830.5|165
1663122000000|2022-09-14 02:20:00|7839.6|7829.6|7843|7833|7845.3|7835.3|7839.6|7829.6|141
1663122300000|2022-09-14 02:25:00|7843.6|7833.6|7837.9|7827.9|7844.4|7834.4|7835.8|7825.8|138
1663122600000|2022-09-14 02:30:00|7837.8|7827.8|7848.9|7838.9|7851.8|7841.8|7837.4|7827.4|294
1663122900000|2022-09-14 02:35:00|7848.6|7838.6|7845.1|7835.1|7852.3|7842.3|7842.1|7832.1|268
1663123200000|2022-09-14 02:40:00|7845.5|7835.5|7851.5|7841.5|7851.5|7841.5|7843.5|7833.5|245
1663123500000|2022-09-14 02:45:00|7851.6|7841.6|7849.8|7839.8|7856.8|7846.8|7848.1|7838.1|198
1663123800000|2022-09-14 02:50:00|7850.9|7840.9|7846|7836|7851.8|7841.8|7841|7831|245
1663124100000|2022-09-14 02:55:00|7846.1|7836.1|7846.3|7836.3|7850.9|7840.9|7843.3|7833.3|196
1663124400000|2022-09-14 03:00:00|7846.5|7836.5|7847.9|7837.9|7852.4|7842.4|7846|7836|213
1663124700000|2022-09-14 03:05:00|7847.1|7837.1|7853.8|7843.8|7856|7846|7847.1|7837.1|200
1663125000000|2022-09-14 03:10:00|7853.5|7843.5|7846|7836|7855|7845|7845.1|7835.1|173
1663125300000|2022-09-14 03:15:00|7846.3|7836.3|7837|7827|7846.3|7836.3|7833.1|7823.1|260
1663125600000|2022-09-14 03:20:00|7835.9|7825.9|7835.3|7825.3|7840|7830|7833|7823|191
1663125900000|2022-09-14 03:25:00|7835.1|7825.1|7833.8|7823.8|7838.5|7828.5|7831.8|7821.8|204
1663126200000|2022-09-14 03:30:00|7834|7824|7837.3|7827.3|7839|7829|7832|7822|108
1663126500000|2022-09-14 03:35:00|7837.1|7827.1|7837.8|7827.8|7838.8|7828.8|7832.8|7822.8|151
1663126800000|2022-09-14 03:40:00|7837.5|7827.5|7832.1|7822.1|7838|7828|7831.5|7821.5|71
1663127100000|2022-09-14 03:45:00|7832.3|7822.3|7829.8|7819.8|7834.4|7824.4|7827.9|7817.9|86
1663127400000|2022-09-14 03:50:00|7830.1|7820.1|7828|7818|7830.1|7820.1|7826.3|7816.3|91
1663127700000|2022-09-14 03:55:00|7828.3|7818.3|7831.3|7821.3|7833.3|7823.3|7827.9|7817.9|124
1663128000000|2022-09-14 04:00:00|7831.1|7821.1|7833.5|7823.5|7835.4|7825.4|7829.4|7819.4|110
1663128300000|2022-09-14 04:05:00|7833.8|7823.8|7827.4|7817.4|7834.3|7824.3|7826.4|7816.4|130
1663128600000|2022-09-14 04:10:00|7827.3|7817.3|7825.1|7815.1|7827.5|7817.5|7824.9|7814.9|140
1663128900000|2022-09-14 04:15:00|7824.5|7814.5|7828.5|7818.5|7829.8|7819.8|7823.6|7813.6|120
1663129200000|2022-09-14 04:20:00|7828.3|7818.3|7831.3|7821.3|7831.8|7821.8|7827.4|7817.4|92
1663129500000|2022-09-14 04:25:00|7831.1|7821.1|7828.8|7818.8|7831.1|7821.1|7827.4|7817.4|89
1663129800000|2022-09-14 04:30:00|7829.3|7819.3|7845.5|7835.5|7847.3|7837.3|7829.3|7819.3|219
1663130100000|2022-09-14 04:35:00|7845.3|7835.3|7848|7838|7850.9|7840.9|7844|7834|147
1663130400000|2022-09-14 04:40:00|7848.3|7838.3|7841.6|7831.6|7848.9|7838.9|7840.9|7830.9|132
1663130700000|2022-09-14 04:45:00|7841.4|7831.4|7835.1|7825.1|7842|7832|7834.9|7824.9|187
1663131000000|2022-09-14 04:50:00|7834.9|7824.9|7830.8|7820.8|7838|7828|7830.8|7820.8|156
1663131300000|2022-09-14 04:55:00|7831|7821|7834|7824|7837.1|7827.1|7830.9|7820.9|198
1663131600000|2022-09-14 05:00:00|7834.3|7824.3|7842|7832|7842.3|7832.3|7831|7821|193
1663131900000|2022-09-14 05:05:00|7842.3|7832.3|7830.1|7820.1|7842.9|7832.9|7829.3|7819.3|172
1663132200000|2022-09-14 05:10:00|7830|7820|7832.5|7822.5|7837|7827|7829.5|7819.5|141
1663132500000|2022-09-14 05:15:00|7832.3|7822.3|7830.9|7820.9|7832.8|7822.8|7827|7817|150
1663132800000|2022-09-14 05:20:00|7830.8|7820.8|7832.8|7822.8|7834.9|7824.9|7829.1|7819.1|154
1663133100000|2022-09-14 05:25:00|7833|7823|7832.6|7822.6|7836.4|7826.4|7826.4|7816.4|180
1663133400000|2022-09-14 05:30:00|7833|7823|7842.5|7832.5|7845.3|7835.3|7823.4|7813.4|310
1663133700000|2022-09-14 05:35:00|7842.3|7832.3|7849.6|7839.6|7851|7841|7841.4|7831.4|228
1663134000000|2022-09-14 05:40:00|7849.4|7839.4|7839.6|7829.6|7850.8|7840.8|7837.4|7827.4|243
1663134300000|2022-09-14 05:45:00|7839.3|7829.3|7838.1|7828.1|7843.9|7833.9|7835.6|7825.6|249
1663134600000|2022-09-14 05:50:00|7839.1|7829.1|7836.4|7826.4|7839.8|7829.8|7830.1|7820.1|262
1663134900000|2022-09-14 05:55:00|7836.1|7826.1|7828.8|7818.8|7836.1|7826.1|7822.6|7812.6|284
1663135200000|2022-09-14 06:00:00|7827.9|7817.9|7818.1|7808.1|7831.6|7821.6|7815.5|7805.5|354
1663135500000|2022-09-14 06:05:00|7817.9|7807.9|7826|7816|7829.5|7819.5|7816.1|7806.1|283
1663135800000|2022-09-14 06:10:00|7825.8|7815.8|7832.5|7822.5|7834.5|7824.5|7820.5|7810.5|277
1663136100000|2022-09-14 06:15:00|7832.3|7822.3|7825|7815|7834.5|7824.5|7824.8|7814.8|291
1663136400000|2022-09-14 06:20:00|7825.3|7815.3|7823.1|7813.1|7825.5|7815.5|7820.3|7810.3|223
1663136700000|2022-09-14 06:25:00|7823.4|7813.4|7831.3|7821.3|7835.3|7825.3|7823.4|7813.4|315
1663137000000|2022-09-14 06:30:00|7831.1|7821.1|7827.9|7817.9|7836.9|7826.9|7825.6|7815.6|294
1663137300000|2022-09-14 06:35:00|7828.5|7818.5|7828.9|7818.9|7829.4|7819.4|7824.3|7814.3|215
1663137600000|2022-09-14 06:40:00|7828.1|7818.1|7822.9|7812.9|7833.4|7823.4|7821|7811|304
1663137900000|2022-09-14 06:45:00|7823.1|7813.1|7823.6|7813.6|7829.6|7819.6|7820.9|7810.9|286
1663138200000|2022-09-14 06:50:00|7823.5|7813.5|7829.6|7819.6|7830.9|7820.9|7821.5|7811.5|336
1663138500000|2022-09-14 06:55:00|7829.4|7819.4|7824.4|7814.4|7834.6|7824.6|7821.1|7811.1|332
1663138800000|2022-09-14 07:00:00|7825.4|7815.4|7850.6|7840.6|7851.5|7841.5|7825.4|7815.4|397
1663139100000|2022-09-14 07:05:00|7850.4|7840.4|7846.1|7836.1|7853.4|7843.4|7843.9|7833.9|299
1663139400000|2022-09-14 07:10:00|7845.9|7835.9|7833.8|7823.8|7846.6|7836.6|7827.1|7817.1|290
1663139700000|2022-09-14 07:15:00|7833.5|7823.5|7820.9|7810.9|7842.6|7832.6|7820.6|7810.6|319
1663140000000|2022-09-14 07:20:00|7820.6|7810.6|7817.6|7807.6|7830.9|7820.9|7816.6|7806.6|297
1663140300000|2022-09-14 07:25:00|7817.9|7807.9|7828.9|7818.9|7832.9|7822.9|7816.6|7806.6|328
1663140600000|2022-09-14 07:30:00|7829.1|7819.1|7839.1|7829.1|7840.1|7830.1|7829.1|7819.1|287
1663140900000|2022-09-14 07:35:00|7839.4|7829.4|7843.4|7833.4|7849.4|7839.4|7833.9|7823.9|232
1663141200000|2022-09-14 07:40:00|7843.1|7833.1|7849.1|7839.1|7850.6|7840.6|7839.1|7829.1|283
1663141500000|2022-09-14 07:45:00|7848.1|7838.1|7860.4|7850.4|7860.8|7850.8|7846.4|7836.4|273
1663141800000|2022-09-14 07:50:00|7859.3|7849.3|7857.6|7847.6|7861.9|7851.9|7854.1|7844.1|220
1663142100000|2022-09-14 07:55:00|7857.9|7847.9|7847.1|7837.1|7858.1|7848.1|7845.4|7835.4|254
1663142400000|2022-09-14 08:00:00|7847.4|7837.4|7871.6|7861.6|7871.9|7861.9|7841.1|7831.1|324
1663142700000|2022-09-14 08:05:00|7871.1|7861.1|7870.9|7860.9|7873.4|7863.4|7863.9|7853.9|294
1663143000000|2022-09-14 08:10:00|7871.1|7861.1|7860.9|7850.9|7873.4|7863.4|7860.1|7850.1|270
1663143300000|2022-09-14 08:15:00|7861.9|7851.9|7856.6|7846.6|7867.4|7857.4|7850.9|7840.9|231
1663143600000|2022-09-14 08:20:00|7856.9|7846.9|7847.4|7837.4|7861.1|7851.1|7839.9|7829.9|257
1663143900000|2022-09-14 08:25:00|7845.6|7835.6|7832.1|7822.1|7849.1|7839.1|7830.6|7820.6|248
1663144200000|2022-09-14 08:30:00|7833.9|7823.9|7850.6|7840.6|7851.6|7841.6|7833.6|7823.6|254
1663144500000|2022-09-14 08:35:00|7850.9|7840.9|7850.4|7840.4|7856.1|7846.1|7843.1|7833.1|269
1663144800000|2022-09-14 08:40:00|7851.1|7841.1|7857.1|7847.1|7861.9|7851.9|7850.6|7840.6|240
1663145100000|2022-09-14 08:45:00|7857.4|7847.4|7846.9|7836.9|7857.9|7847.9|7846.9|7836.9|235
1663145400000|2022-09-14 08:50:00|7846.6|7836.6|7851.4|7841.4|7857.6|7847.6|7843.1|7833.1|220
1663145700000|2022-09-14 08:55:00|7851.1|7841.1|7854.4|7844.4|7856.1|7846.1|7845.1|7835.1|178
1663146000000|2022-09-14 09:00:00|7854.1|7844.1|7844.9|7834.9|7854.1|7844.1|7840.6|7830.6|218
1663146300000|2022-09-14 09:05:00|7845.1|7835.1|7855.1|7845.1|7855.9|7845.9|7842.6|7832.6|225
1663146600000|2022-09-14 09:10:00|7854.6|7844.6|7844.1|7834.1|7855.4|7845.4|7842.6|7832.6|209
1663146900000|2022-09-14 09:15:00|7843.9|7833.9|7856.1|7846.1|7859.9|7849.9|7843.6|7833.6|139
1663147200000|2022-09-14 09:20:00|7856.4|7846.4|7872.4|7862.4|7872.9|7862.9|7854.6|7844.6|232
1663147500000|2022-09-14 09:25:00|7872.1|7862.1|7869.1|7859.1|7872.1|7862.1|7864.6|7854.6|242
1663147800000|2022-09-14 09:30:00|7868.9|7858.9|7860.1|7850.1|7869.1|7859.1|7858.4|7848.4|258
1663148100000|2022-09-14 09:35:00|7859.9|7849.9|7862.6|7852.6|7865.1|7855.1|7859.6|7849.6|245
1663148400000|2022-09-14 09:40:00|7862.4|7852.4|7836.9|7826.9|7862.9|7852.9|7836.1|7826.1|258
1663148700000|2022-09-14 09:45:00|7836.6|7826.6|7835.4|7825.4|7843.1|7833.1|7828.9|7818.9|218
1663149000000|2022-09-14 09:50:00|7835.6|7825.6|7831.9|7821.9|7836.6|7826.6|7828.1|7818.1|178
1663149300000|2022-09-14 09:55:00|7831.6|7821.6|7830.1|7820.1|7834.1|7824.1|7827.9|7817.9|217
1663149600000|2022-09-14 10:00:00|7829.9|7819.9|7835.1|7825.1|7835.4|7825.4|7825.1|7815.1|229
1663149900000|2022-09-14 10:05:00|7834.9|7824.9|7836.6|7826.6|7836.9|7826.9|7832.4|7822.4|194
1663150200000|2022-09-14 10:10:00|7836.4|7826.4|7840.6|7830.6|7843.6|7833.6|7836.4|7826.4|227
1663150500000|2022-09-14 10:15:00|7840.9|7830.9|7838.4|7828.4|7844.1|7834.1|7836.1|7826.1|193
1663150800000|2022-09-14 10:20:00|7838.1|7828.1|7848.4|7838.4|7849.6|7839.6|7838.1|7828.1|225
1663151100000|2022-09-14 10:25:00|7848.9|7838.9|7843.1|7833.1|7852.4|7842.4|7841.1|7831.1|226
1663151400000|2022-09-14 10:30:00|7842.9|7832.9|7821.4|7811.4|7843.1|7833.1|7821.4|7811.4|206
1663151700000|2022-09-14 10:35:00|7821.6|7811.6|7816.9|7806.9|7821.6|7811.6|7816.4|7806.4|197
1663152000000|2022-09-14 10:40:00|7816.4|7806.4|7817.1|7807.1|7822.4|7812.4|7816.4|7806.4|232
1663152300000|2022-09-14 10:45:00|7817.4|7807.4|7822.4|7812.4|7822.6|7812.6|7808.6|7798.6|218
1663152600000|2022-09-14 10:50:00|7822.1|7812.1|7820.9|7810.9|7823.1|7813.1|7812.9|7802.9|229
1663152900000|2022-09-14 10:55:00|7821.1|7811.1|7816.1|7806.1|7827.4|7817.4|7815.9|7805.9|218
1663153200000|2022-09-14 11:00:00|7816.4|7806.4|7816.6|7806.6|7821.1|7811.1|7812.6|7802.6|249
1663153500000|2022-09-14 11:05:00|7816.4|7806.4|7816.4|7806.4|7819.1|7809.1|7812.1|7802.1|217
1663153800000|2022-09-14 11:10:00|7816.1|7806.1|7817.6|7807.6|7822.4|7812.4|7813.6|7803.6|245
1663154100000|2022-09-14 11:15:00|7818.1|7808.1|7779|7769|7822.1|7812.1|7775.8|7765.8|306
1663154400000|2022-09-14 11:20:00|7781.6|7771.6|7786.6|7776.6|7788.6|7778.6|7775.9|7765.9|234
1663154700000|2022-09-14 11:25:00|7786.9|7776.9|7795.1|7785.1|7796.1|7786.1|7786.4|7776.4|243
1663155000000|2022-09-14 11:30:00|7795.4|7785.4|7795.9|7785.9|7799.9|7789.9|7791.4|7781.4|254
1663155300000|2022-09-14 11:35:00|7796.1|7786.1|7796.9|7786.9|7799.6|7789.6|7785.6|7775.6|239
1663155600000|2022-09-14 11:40:00|7796.6|7786.6|7787.9|7777.9|7796.6|7786.6|7785.1|7775.1|219
1663155900000|2022-09-14 11:45:00|7788.1|7778.1|7768.1|7758.1|7788.4|7778.4|7767.9|7757.9|258
1663156200000|2022-09-14 11:50:00|7767.6|7757.6|7768.9|7758.9|7777.1|7767.1|7767.6|7757.6|317
1663156500000|2022-09-14 11:55:00|7768.6|7758.6|7760.1|7750.1|7772.4|7762.4|7759.6|7749.6|252
1663156800000|2022-09-14 12:00:00|7758.4|7748.4|7768.6|7758.6|7773.9|7763.9|7757.9|7747.9|244
1663157100000|2022-09-14 12:05:00|7768.1|7758.1|7771.4|7761.4|7773.6|7763.6|7767.1|7757.1|251
1663157400000|2022-09-14 12:10:00|7772.9|7762.9|7781.4|7771.4|7782.9|7772.9|7772.1|7762.1|276
1663157700000|2022-09-14 12:15:00|7782.4|7772.4|7794.4|7784.4|7795.1|7785.1|7781.9|7771.9|287
1663158000000|2022-09-14 12:20:00|7795.4|7785.4|7803.9|7793.9|7804.4|7794.4|7794.1|7784.1|317
1663158300000|2022-09-14 12:25:00|7804.4|7794.4|7808.1|7798.1|7809.4|7799.4|7800.9|7790.9|189
1663158600000|2022-09-14 12:30:00|7808.4|7798.4|7806.9|7796.9|7815.6|7805.6|7790.6|7780.6|516
1663158900000|2022-09-14 12:35:00|7807.1|7797.1|7814.4|7804.4|7814.6|7804.6|7804.4|7794.4|359
1663159200000|2022-09-14 12:40:00|7814.1|7804.1|7815.9|7805.9|7819.6|7809.6|7809.4|7799.4|376
1663159500000|2022-09-14 12:45:00|7813.9|7803.9|7805.1|7795.1|7818.1|7808.1|7803.4|7793.4|345
1663159800000|2022-09-14 12:50:00|7804.6|7794.6|7811.1|7801.1|7816.9|7806.9|7803.6|7793.6|328
1663160100000|2022-09-14 12:55:00|7811.9|7801.9|7816.6|7806.6|7821.1|7811.1|7808.4|7798.4|359
1663160400000|2022-09-14 13:00:00|7816.4|7806.4|7811.6|7801.6|7825.9|7815.9|7808.6|7798.6|495
1663160700000|2022-09-14 13:05:00|7812.1|7802.1|7823.6|7813.6|7823.9|7813.9|7805.6|7795.6|458
1663161000000|2022-09-14 13:10:00|7823.9|7813.9|7814.9|7804.9|7829.4|7819.4|7808.1|7798.1|424
1663161300000|2022-09-14 13:15:00|7814.1|7804.1|7792.4|7782.4|7814.4|7804.4|7792.1|7782.1|420
1663161600000|2022-09-14 13:20:00|7791.9|7781.9|7793.1|7783.1|7795.4|7785.4|7785.1|7775.1|460
1663161900000|2022-09-14 13:25:00|7793.4|7783.4|7798.1|7788.1|7799.4|7789.4|7786.6|7776.6|374
1663162200000|2022-09-14 13:30:00|7798.4|7788.4|7793.1|7783.1|7803.6|7793.6|7792.4|7782.4|493
1663162500000|2022-09-14 13:35:00|7794.1|7784.1|7798.4|7788.4|7802.6|7792.6|7790.1|7780.1|441
1663162800000|2022-09-14 13:40:00|7798.1|7788.1|7824.9|7814.9|7824.9|7814.9|7789.6|7779.6|402
1663163100000|2022-09-14 13:45:00|7825.4|7815.4|7817.6|7807.6|7831.9|7821.9|7817.1|7807.1|326
1663163400000|2022-09-14 13:50:00|7817.9|7807.9|7809.1|7799.1|7824.9|7814.9|7809.1|7799.1|347
1663163700000|2022-09-14 13:55:00|7808.6|7798.6|7818.6|7808.6|7822.1|7812.1|7807.4|7797.4|393
1663164000000|2022-09-14 14:00:00|7818.9|7808.9|7803.6|7793.6|7820.6|7810.6|7801.4|7791.4|400
1663164300000|2022-09-14 14:05:00|7803.4|7793.4|7804.6|7794.6|7812.9|7802.9|7798.9|7788.9|424
1663164600000|2022-09-14 14:10:00|7804.9|7794.9|7799.6|7789.6|7807.6|7797.6|7792.1|7782.1|391
1663164900000|2022-09-14 14:15:00|7799.4|7789.4|7797.1|7787.1|7806.4|7796.4|7795.6|7785.6|372
1663165200000|2022-09-14 14:20:00|7797.6|7787.6|7786.4|7776.4|7802.6|7792.6|7779.4|7769.4|390
1663165500000|2022-09-14 14:25:00|7786.1|7776.1|7775.9|7765.9|7788.9|7778.9|7773.9|7763.9|373
1663165800000|2022-09-14 14:30:00|7775.6|7765.6|7789.1|7779.1|7791.1|7781.1|7774.1|7764.1|411
1663166100000|2022-09-14 14:35:00|7789.4|7779.4|7800.9|7790.9|7804.4|7794.4|7787.9|7777.9|424
1663166400000|2022-09-14 14:40:00|7800.6|7790.6|7800.1|7790.1|7804.4|7794.4|7791.6|7781.6|400
1663166700000|2022-09-14 14:45:00|7800.4|7790.4|7788.4|7778.4|7804.1|7794.1|7786.9|7776.9|348
1663167000000|2022-09-14 14:50:00|7788.6|7778.6|7799.4|7789.4|7800.4|7790.4|7784.4|7774.4|365
1663167300000|2022-09-14 14:55:00|7799.1|7789.1|7807.1|7797.1|7807.4|7797.4|7791.6|7781.6|312
1663167600000|2022-09-14 15:00:00|7806.9|7796.9|7802.9|7792.9|7810.6|7800.6|7799.9|7789.9|340
1663167900000|2022-09-14 15:05:00|7803.1|7793.1|7813.6|7803.6|7818.4|7808.4|7803.1|7793.1|317
1663168200000|2022-09-14 15:10:00|7814.4|7804.4|7823.6|7813.6|7828.4|7818.4|7811.1|7801.1|301
1663168500000|2022-09-14 15:15:00|7823.9|7813.9|7817.1|7807.1|7828.1|7818.1|7815.6|7805.6|265
1663168800000|2022-09-14 15:20:00|7816.4|7806.4|7825.1|7815.1|7828.9|7818.9|7814.9|7804.9|311
1663169100000|2022-09-14 15:25:00|7824.6|7814.6|7807.6|7797.6|7824.6|7814.6|7806.4|7796.4|386
1663169400000|2022-09-14 15:30:00|7808.1|7798.1|7804.1|7794.1|7810.1|7800.1|7801.4|7791.4|360
1663169700000|2022-09-14 15:35:00|7804.4|7794.4|7804.1|7794.1|7807.4|7797.4|7800.6|7790.6|332
1663170000000|2022-09-14 15:40:00|7804.4|7794.4|7813.4|7803.4|7815.6|7805.6|7803.4|7793.4|261
1663170300000|2022-09-14 15:45:00|7813.6|7803.6|7806.4|7796.4|7814.4|7804.4|7804.4|7794.4|252
1663170600000|2022-09-14 15:50:00|7806.6|7796.6|7803.4|7793.4|7811.9|7801.9|7801.9|7791.9|290
1663170900000|2022-09-14 15:55:00|7803.6|7793.6|7801.4|7791.4|7807.9|7797.9|7799.9|7789.9|290
1663171200000|2022-09-14 16:00:00|7801.6|7791.6|7797.4|7787.4|7805.4|7795.4|7794.4|7784.4|283
1663171500000|2022-09-14 16:05:00|7797.6|7787.6|7800.1|7790.1|7802.9|7792.9|7795.9|7785.9|308
1663171800000|2022-09-14 16:10:00|7799.9|7789.9|7805.6|7795.6|7807.9|7797.9|7799.9|7789.9|229
1663172100000|2022-09-14 16:15:00|7805.9|7795.9|7800.4|7790.4|7805.9|7795.9|7799.1|7789.1|262
1663172400000|2022-09-14 16:20:00|7799.9|7789.9|7800.4|7790.4|7800.9|7790.9|7796.4|7786.4|265
1663172700000|2022-09-14 16:25:00|7800.6|7790.6|7792.9|7782.9|7801.4|7791.4|7792.4|7782.4|268
1663173000000|2022-09-14 16:30:00|7793.1|7783.1|7794.9|7784.9|7800.4|7790.4|7792.6|7782.6|289
1663173300000|2022-09-14 16:35:00|7795.1|7785.1|7799.6|7789.6|7803.4|7793.4|7792.9|7782.9|229
1663173600000|2022-09-14 16:40:00|7799.4|7789.4|7801.1|7791.1|7803.9|7793.9|7798.4|7788.4|193
1663173900000|2022-09-14 16:45:00|7801.4|7791.4|7799.4|7789.4|7802.1|7792.1|7797.4|7787.4|233
1663174200000|2022-09-14 16:50:00|7799.1|7789.1|7799.4|7789.4|7802.1|7792.1|7795.1|7785.1|255
1663174500000|2022-09-14 16:55:00|7799.1|7789.1|7802.4|7792.4|7804.4|7794.4|7794.5|7784.5|297
1663174800000|2022-09-14 17:00:00|7801.5|7791.5|7810.9|7800.9|7812.6|7802.6|7801.5|7791.5|282
1663175100000|2022-09-14 17:05:00|7810.6|7800.6|7809.3|7799.3|7811.3|7801.3|7807|7797|221
1663175400000|2022-09-14 17:10:00|7809.6|7799.6|7806.5|7796.5|7811.4|7801.4|7804.6|7794.6|251
1663175700000|2022-09-14 17:15:00|7806.3|7796.3|7804.9|7794.9|7810.9|7800.9|7803|7793|199
1663176000000|2022-09-14 17:20:00|7805|7795|7801|7791|7807.8|7797.8|7799.1|7789.1|177
1663176300000|2022-09-14 17:25:00|7800.9|7790.9|7801.8|7791.8|7803.8|7793.8|7799.5|7789.5|194
1663176600000|2022-09-14 17:30:00|7801.9|7791.9|7799.9|7789.9|7805.4|7795.4|7797.6|7787.6|176
1663176900000|2022-09-14 17:35:00|7799.4|7789.4|7797.9|7787.9|7800.9|7790.9|7797.3|7787.3|143
1663177200000|2022-09-14 17:40:00|7798.1|7788.1|7799.6|7789.6|7800.4|7790.4|7797.6|7787.6|135
1663177500000|2022-09-14 17:45:00|7799.9|7789.9|7790.3|7780.3|7800.5|7790.5|7785.1|7775.1|195
1663177800000|2022-09-14 17:50:00|7790.1|7780.1|7787.5|7777.5|7794.4|7784.4|7786.9|7776.9|227
1663178100000|2022-09-14 17:55:00|7787.1|7777.1|7794.6|7772.6|7795.1|7777.1|7785.5|7767.9|16
1663200000000|2022-09-15 00:00:00|7794.5|7784.5|7793.1|7783.1|7796|7786|7789.5|7779.5|142
1663200300000|2022-09-15 00:05:00|7793.9|7783.9|7791|7781|7795|7785|7790.4|7780.4|138
1663200600000|2022-09-15 00:10:00|7790.9|7780.9|7785.4|7775.4|7791.4|7781.4|7785.4|7775.4|68
1663200900000|2022-09-15 00:15:00|7785.1|7775.1|7792.6|7782.6|7795.3|7785.3|7782.1|7772.1|162
1663201200000|2022-09-15 00:20:00|7792.4|7782.4|7795.6|7785.6|7796.8|7786.8|7791.3|7781.3|154
1663201500000|2022-09-15 00:25:00|7795.9|7785.9|7793.6|7783.6|7795.9|7785.9|7790.6|7780.6|121
1663201800000|2022-09-15 00:30:00|7793.4|7783.4|7790.3|7780.3|7793.4|7783.4|7788.6|7778.6|125
1663202100000|2022-09-15 00:35:00|7789.5|7779.5|7789.9|7779.9|7792|7782|7785.9|7775.9|109
1663202400000|2022-09-15 00:40:00|7790.1|7780.1|7795.1|7785.1|7795.8|7785.8|7790.1|7780.1|89
1663202700000|2022-09-15 00:45:00|7794.9|7784.9|7794.8|7784.8|7798.8|7785.5|7791.4|7778.8|75
1663203000000|2022-09-15 00:50:00|7794.4|7784.4|7791.6|7781.6|7795.1|7785.1|7788.8|7778.8|120
1663203300000|2022-09-15 00:55:00|7791.3|7781.3|7792.4|7782.4|7793.6|7783.6|7789.6|7779.6|185
1663203600000|2022-09-15 01:00:00|7792.5|7782.5|7806.6|7796.6|7811.1|7801.1|7792.5|7782.5|451
1663203900000|2022-09-15 01:05:00|7805.9|7795.9|7797.1|7787.1|7805.9|7795.9|7791.1|7781.1|359
1663204200000|2022-09-15 01:10:00|7796.6|7786.6|7809.8|7799.8|7810.4|7800.4|7795.9|7785.9|276
1663204500000|2022-09-15 01:15:00|7810|7800|7818|7808|7820.9|7810.9|7804|7794|410
1663204800000|2022-09-15 01:20:00|7817.6|7807.6|7836.5|7826.5|7841.4|7831.4|7815|7805|408
1663205100000|2022-09-15 01:25:00|7836.3|7826.3|7853.4|7843.4|7856.1|7846.1|7833|7823|407
1663205400000|2022-09-15 01:30:00|7853.3|7843.3|7848.4|7838.4|7860.9|7850.9|7846.5|7836.5|433
1663205700000|2022-09-15 01:35:00|7848.5|7838.5|7844.5|7834.5|7854.1|7844.1|7842.1|7832.1|364
1663206000000|2022-09-15 01:40:00|7844.6|7834.6|7839|7829|7850.4|7840.4|7837.1|7827.1|326
1663206300000|2022-09-15 01:45:00|7838.9|7828.9|7850.5|7840.5|7850.6|7840.6|7836.8|7826.8|311
1663206600000|2022-09-15 01:50:00|7850.1|7840.1|7849.8|7839.8|7850.5|7840.5|7842.6|7830|240
1663206900000|2022-09-15 01:55:00|7849.3|7839.3|7861.1|7851.1|7865.1|7855.1|7848|7838|283
1663207200000|2022-09-15 02:00:00|7860.6|7850.6|7853.5|7843.5|7862.5|7852.5|7851.6|7841.6|267
1663207500000|2022-09-15 02:05:00|7853.8|7843.8|7853.8|7843.8|7861.3|7851.3|7853.3|7843.3|323
1663207800000|2022-09-15 02:10:00|7853.5|7843.5|7851.8|7841.8|7856|7846|7846.5|7836.5|296
1663208100000|2022-09-15 02:15:00|7851.5|7841.5|7844.8|7834.8|7852.1|7842.1|7840.6|7830.6|237
1663208400000|2022-09-15 02:20:00|7844.5|7834.5|7848.6|7838.6|7850|7840|7843.1|7833.1|118
1663208700000|2022-09-15 02:25:00|7848.1|7838.1|7855.4|7845.4|7856.3|7846.3|7845.8|7835.8|136
1663209000000|2022-09-15 02:30:00|7855.6|7845.6|7859.9|7849.9|7868.1|7858.1|7854.4|7844.4|249
1663209300000|2022-09-15 02:35:00|7859.8|7849.8|7853.5|7843.5|7860.3|7850.3|7849.5|7839.5|193
1663209600000|2022-09-15 02:40:00|7853.4|7843.4|7851.8|7841.8|7857.9|7847.9|7848|7838|208
1663209900000|2022-09-15 02:45:00|7852|7842|7853.3|7843.3|7858.8|7848.8|7852|7842|203
1663210200000|2022-09-15 02:50:00|7853.5|7843.5|7855.3|7845.3|7859|7849|7850.4|7840.4|196
1663210500000|2022-09-15 02:55:00|7854.9|7844.9|7853.8|7843.8|7855.1|7845.1|7847|7837|192
1663210800000|2022-09-15 03:00:00|7853.5|7843.5|7838.9|7828.9|7854.8|7844.8|7838.4|7828.4|200
1663211100000|2022-09-15 03:05:00|7838.5|7828.5|7844.3|7834.3|7845.3|7835.3|7835.9|7825.9|218
1663211400000|2022-09-15 03:10:00|7844|7834|7852.1|7842.1|7853.6|7843.6|7843.4|7833.4|190
1663211700000|2022-09-15 03:15:00|7851.3|7841.3|7867|7857|7872.6|7862.6|7848.8|7838.8|270
1663212000000|2022-09-15 03:20:00|7867.1|7857.1|7861.8|7851.8|7867.1|7857.1|7859.8|7849.8|242
1663212300000|2022-09-15 03:25:00|7861.9|7851.9|7868.9|7858.9|7871|7861|7860.8|7850.8|237
1663212600000|2022-09-15 03:30:00|7868.4|7858.4|7860.9|7850.9|7868.5|7858.5|7860.3|7850.3|133
1663212900000|2022-09-15 03:35:00|7860.5|7850.5|7862.8|7852.8|7863.4|7853.4|7859.6|7849.6|133
1663213200000|2022-09-15 03:40:00|7863|7853|7862.5|7852.5|7864.5|7854.5|7861.8|7851.8|167
1663213500000|2022-09-15 03:45:00|7862.6|7852.6|7862.4|7852.4|7864.8|7854.8|7861|7851|122
1663213800000|2022-09-15 03:50:00|7862|7852|7856.8|7846.8|7862.1|7852.1|7856.4|7846.4|103
1663214100000|2022-09-15 03:55:00|7856.6|7846.6|7856.8|7846.8|7857.8|7847.8|7854|7844|75
1663214400000|2022-09-15 04:00:00|7857|7847|7855.8|7845.8|7858.5|7848.5|7854.5|7844.5|119
1663214700000|2022-09-15 04:05:00|7855.5|7845.5|7851.3|7841.3|7855.8|7845.8|7850.3|7840.3|92
1663215000000|2022-09-15 04:10:00|7851.5|7841.5|7860.1|7850.1|7860.3|7850.3|7851.1|7841.1|80
1663215300000|2022-09-15 04:15:00|7860|7850|7852.9|7842.9|7862.5|7852.5|7852.9|7842.9|95
1663215600000|2022-09-15 04:20:00|7853.3|7843.3|7853.8|7843.8|7855|7845|7851.6|7841.6|138
1663215900000|2022-09-15 04:25:00|7853.9|7843.9|7851|7841|7856.6|7846.6|7851|7841|88
1663216200000|2022-09-15 04:30:00|7851.3|7841.3|7848.9|7838.9|7851.9|7841.9|7847.8|7837.8|85
1663216500000|2022-09-15 04:35:00|7849|7839|7849.1|7839.1|7852.6|7842.6|7848.4|7838.4|107
1663216800000|2022-09-15 04:40:00|7848.9|7838.9|7852.8|7842.8|7854.4|7844.4|7847.9|7837.9|86
1663217100000|2022-09-15 04:45:00|7853|7843|7850.8|7840.8|7854.8|7844.8|7849.3|7839.3|95
1663217400000|2022-09-15 04:50:00|7850.9|7840.9|7848.9|7838.9|7854.5|7844.5|7848.9|7838.9|78
1663217700000|2022-09-15 04:55:00|7848.5|7838.5|7844.9|7834.9|7848.5|7838.5|7841.4|7831.4|138
1663218000000|2022-09-15 05:00:00|7845|7835|7845.4|7835.4|7846.3|7836.3|7841.3|7831.3|174
1663218300000|2022-09-15 05:05:00|7845.9|7835.9|7841.5|7831.5|7845.9|7835.9|7838.6|7828.6|131
1663218600000|2022-09-15 05:10:00|7841.1|7831.1|7840.9|7830.9|7843|7833|7837.9|7827.9|141
1663218900000|2022-09-15 05:15:00|7840.8|7830.8|7844.3|7834.3|7846|7836|7838.5|7828.5|180
1663219200000|2022-09-15 05:20:00|7844|7834|7845.9|7835.9|7848.3|7838.3|7842.9|7832.9|149
1663219500000|2022-09-15 05:25:00|7845.6|7835.6|7844|7834|7846.8|7836.8|7841.3|7831.3|164
1663219800000|2022-09-15 05:30:00|7844.3|7834.3|7843.4|7833.4|7859|7849|7842.8|7832.8|378
1663220100000|2022-09-15 05:35:00|7843.1|7833.1|7837.6|7827.6|7845.5|7835.5|7832|7822|336
1663220400000|2022-09-15 05:40:00|7837.5|7827.5|7817.4|7807.4|7837.6|7827.6|7813.3|7803.3|351
1663220700000|2022-09-15 05:45:00|7817|7807|7802|7792|7822|7812|7800.4|7790.4|347
1663221000000|2022-09-15 05:50:00|7802.1|7792.1|7802.3|7792.3|7809|7799|7799.1|7789.1|361
1663221300000|2022-09-15 05:55:00|7801.6|7791.6|7802.3|7792.3|7804.6|7794.6|7790.4|7780.4|320
1663221600000|2022-09-15 06:00:00|7801.9|7791.9|7797|7787|7804.4|7794.4|7792.6|7782.6|298
1663221900000|2022-09-15 06:05:00|7796.9|7786.9|7795.5|7785.5|7799|7789|7785.8|7775.8|347
1663222200000|2022-09-15 06:10:00|7795.3|7785.3|7795.1|7785.1|7797.4|7787.4|7786.4|7776.4|258
1663222500000|2022-09-15 06:15:00|7796.1|7786.1|7800.4|7790.4|7804.4|7794.4|7794.8|7784.8|226
1663222800000|2022-09-15 06:20:00|7800.6|7790.6|7804.1|7794.1|7804.3|7794.3|7797.1|7787.1|243
1663223100000|2022-09-15 06:25:00|7804.4|7794.4|7816.6|7806.6|7817.4|7807.4|7803.9|7793.9|311
1663223400000|2022-09-15 06:30:00|7816.4|7806.4|7806|7796|7819.1|7809.1|7802.9|7792.9|360
1663223700000|2022-09-15 06:35:00|7806.1|7796.1|7797.9|7787.9|7808.3|7798.3|7796|7786|290
1663224000000|2022-09-15 06:40:00|7797.6|7787.6|7806.3|7796.3|7810.9|7800.9|7796|7786|271
1663224300000|2022-09-15 06:45:00|7805.8|7795.8|7803.9|7793.9|7806.4|7796.4|7799.1|7789.1|261
1663224600000|2022-09-15 06:50:00|7804.1|7794.1|7800.6|7790.6|7806|7796|7795.9|7785.9|279
1663224900000|2022-09-15 06:55:00|7800.9|7790.9|7790.9|7780.9|7802.1|7792.1|7790.4|7780.4|292
1663225200000|2022-09-15 07:00:00|7790.5|7780.5|7821.6|7811.6|7828.4|7818.4|7787.6|7777.6|324
1663225500000|2022-09-15 07:05:00|7821.9|7811.9|7821.6|7811.6|7831.4|7821.4|7816.4|7806.4|205
1663225800000|2022-09-15 07:10:00|7823.6|7813.6|7817.4|7807.4|7826.4|7816.4|7812.4|7802.4|190
1663226100000|2022-09-15 07:15:00|7817.6|7807.6|7826.1|7816.1|7827.4|7817.4|7815.9|7805.9|209
1663226400000|2022-09-15 07:20:00|7825.9|7815.9|7828.6|7818.6|7829.4|7819.4|7817.4|7807.4|187
1663226700000|2022-09-15 07:25:00|7828.4|7818.4|7832.4|7822.4|7839.6|7829.6|7827.6|7817.6|208
1663227000000|2022-09-15 07:30:00|7832.1|7822.1|7836.1|7826.1|7837.6|7827.6|7829.6|7819.6|193
1663227300000|2022-09-15 07:35:00|7835.9|7825.9|7839.4|7829.4|7839.4|7829.4|7834.4|7824.4|175
1663227600000|2022-09-15 07:40:00|7839.6|7829.6|7835.9|7825.9|7848.1|7838.1|7834.9|7824.9|180
1663227900000|2022-09-15 07:45:00|7835.6|7825.6|7827.9|7817.9|7837.6|7827.6|7825.6|7815.6|172
1663228200000|2022-09-15 07:50:00|7827.6|7817.6|7828.6|7818.6|7834.4|7824.4|7826.4|7816.4|198
1663228500000|2022-09-15 07:55:00|7829.1|7819.1|7824.4|7814.4|7829.9|7819.9|7820.9|7810.9|212
1663228800000|2022-09-15 08:00:00|7823.4|7813.4|7806.9|7796.9|7825.9|7815.9|7806.4|7796.4|254
1663229100000|2022-09-15 08:05:00|7808.1|7798.1|7809.4|7799.4|7813.6|7803.6|7803.4|7793.4|221
1663229400000|2022-09-15 08:10:00|7809.9|7799.9|7808.6|7798.6|7812.6|7802.6|7802.4|7792.4|222
1663229700000|2022-09-15 08:15:00|7808.4|7798.4|7800.4|7790.4|7808.4|7798.4|7790.6|7780.6|227
1663230000000|2022-09-15 08:20:00|7800.6|7790.6|7796.9|7786.9|7800.6|7790.6|7786.9|7776.9|238
1663230300000|2022-09-15 08:25:00|7797.1|7787.1|7792.9|7782.9|7798.4|7788.4|7792.6|7782.6|208
1663230600000|2022-09-15 08:30:00|7792.6|7782.6|7791.9|7781.9|7800.4|7790.4|7790.9|7780.9|211
1663230900000|2022-09-15 08:35:00|7791.6|7781.6|7800.9|7790.9|7800.9|7790.9|7791.1|7781.1|206
1663231200000|2022-09-15 08:40:00|7800.6|7790.6|7801.1|7791.1|7804.1|7794.1|7796.4|7786.4|155
1663231500000|2022-09-15 08:45:00|7800.9|7790.9|7802.9|7792.9|7808.6|7798.6|7796.6|7786.6|167
1663231800000|2022-09-15 08:50:00|7802.6|7792.6|7806.1|7796.1|7809.1|7799.1|7802.4|7792.4|204
1663232100000|2022-09-15 08:55:00|7805.9|7795.9|7811.6|7801.6|7815.9|7805.9|7805.4|7795.4|181
1663232400000|2022-09-15 09:00:00|7811.9|7801.9|7810.1|7800.1|7814.6|7804.6|7804.6|7794.6|219
1663232700000|2022-09-15 09:05:00|7809.9|7799.9|7811.9|7801.9|7813.9|7803.9|7806.6|7796.6|207
1663233000000|2022-09-15 09:10:00|7811.6|7801.6|7802.4|7792.4|7819.1|7809.1|7796.1|7786.1|211
1663233300000|2022-09-15 09:15:00|7802.1|7792.1|7797.9|7787.9|7802.6|7792.6|7797.1|7787.1|175
1663233600000|2022-09-15 09:20:00|7797.1|7787.1|7797.1|7787.1|7797.1|7787.1|7793.4|7783.4|181
1663233900000|2022-09-15 09:25:00|7796.9|7786.9|7794.9|7784.9|7800.4|7790.4|7793.4|7783.4|160
1663234200000|2022-09-15 09:30:00|7794.6|7784.6|7803.6|7793.6|7804.1|7794.1|7794.4|7784.4|196
1663234500000|2022-09-15 09:35:00|7803.4|7793.4|7807.4|7797.4|7807.6|7797.6|7802.1|7792.1|115
1663234800000|2022-09-15 09:40:00|7807.6|7797.6|7802.4|7792.4|7809.9|7799.9|7801.6|7791.6|127
1663235100000|2022-09-15 09:45:00|7802.1|7792.1|7805.9|7795.9|7808.4|7798.4|7799.6|7789.6|132
1663235400000|2022-09-15 09:50:00|7806.1|7796.1|7800.1|7790.1|7806.1|7796.1|7799.4|7789.4|108
1663235700000|2022-09-15 09:55:00|7799.9|7789.9|7805.6|7795.6|7805.9|7795.9|7797.9|7787.9|128
1663236000000|2022-09-15 10:00:00|7805.9|7795.9|7804.6|7794.6|7810.4|7800.4|7803.4|7793.4|152
1663236300000|2022-09-15 10:05:00|7804.9|7794.9|7810.9|7800.9|7811.1|7801.1|7803.4|7793.4|152
1663236600000|2022-09-15 10:10:00|7810.6|7800.6|7812.9|7802.9|7817.6|7807.6|7808.9|7798.9|118
1663236900000|2022-09-15 10:15:00|7813.1|7803.1|7807.1|7797.1|7813.1|7803.1|7806.4|7796.4|97
1663237200000|2022-09-15 10:20:00|7806.9|7796.9|7801.6|7791.6|7808.6|7798.6|7801.6|7791.6|123
1663237500000|2022-09-15 10:25:00|7801.4|7791.4|7794.4|7784.4|7803.1|7793.1|7793.9|7783.9|130
1663237800000|2022-09-15 10:30:00|7794.1|7784.1|7780.1|7770.1|7794.1|7784.1|7773.9|7763.9|274
1663238100000|2022-09-15 10:35:00|7779.9|7769.9|7731.4|7711.4|7779.9|7769.9|7731.4|7711.4|302
1663238400000|2022-09-15 10:40:00|7732.1|7712.1|7726.4|7716.4|7743.4|7733.4|7717.5|7701.1|270
1663238700000|2022-09-15 10:45:00|7726.6|7716.6|7731.6|7721.6|7731.9|7721.9|7720.1|7710.1|194
1663239000000|2022-09-15 10:50:00|7731.9|7721.9|7740.6|7730.6|7740.9|7730.9|7729.9|7719.9|212
1663239300000|2022-09-15 10:55:00|7740.9|7730.9|7737.9|7727.9|7741.1|7731.1|7731.9|7721.9|229
1663239600000|2022-09-15 11:00:00|7737.4|7727.4|7732.4|7722.4|7743.4|7733.4|7731.4|7721.4|222
1663239900000|2022-09-15 11:05:00|7732.6|7722.6|7728.1|7718.1|7735.4|7725.4|7727.6|7717.6|181
1663240200000|2022-09-15 11:10:00|7728.4|7718.4|7734.1|7724.1|7734.1|7724.1|7723.6|7713.6|199
1663240500000|2022-09-15 11:15:00|7733.6|7723.6|7730.9|7720.9|7738.4|7728.4|7730.6|7720.6|156
1663240800000|2022-09-15 11:20:00|7731.1|7721.1|7735.6|7725.6|7736.4|7726.4|7727.4|7717.4|216
1663241100000|2022-09-15 11:25:00|7736.1|7726.1|7741.9|7731.9|7741.9|7731.9|7729.9|7719.9|232
1663241400000|2022-09-15 11:30:00|7742.6|7732.6|7733.9|7723.9|7745.4|7735.4|7733.9|7723.9|272
1663241700000|2022-09-15 11:35:00|7733.6|7723.6|7723.1|7713.1|7736.9|7726.9|7717.1|7707.1|217
1663242000000|2022-09-15 11:40:00|7721.9|7711.9|7723.9|7713.9|7724.4|7714.4|7720.4|7710.4|163
1663242300000|2022-09-15 11:45:00|7723.4|7713.4|7724.9|7714.9|7724.9|7714.9|7721.6|7711.6|155
1663242600000|2022-09-15 11:50:00|7724.4|7714.4|7709.1|7699.1|7728.1|7718.1|7707.1|7697.1|195
1663242900000|2022-09-15 11:55:00|7708.6|7698.6|7706.1|7696.1|7708.6|7698.6|7698.1|7688.1|235
1663243200000|2022-09-15 12:00:00|7706.4|7696.4|7715.6|7705.6|7718.4|7708.4|7705.6|7695.6|269
1663243500000|2022-09-15 12:05:00|7715.1|7705.1|7718.9|7708.9|7721.6|7711.6|7711.4|7701.4|262
1663243800000|2022-09-15 12:10:00|7719.4|7709.4|7730.4|7720.4|7730.4|7720.4|7717.4|7707.4|230
1663244100000|2022-09-15 12:15:00|7728.9|7718.9|7723.9|7713.9|7728.9|7718.9|7723.6|7713.6|232
1663244400000|2022-09-15 12:20:00|7724.1|7714.1|7728.1|7718.1|7728.4|7718.4|7719.4|7709.4|228
1663244700000|2022-09-15 12:25:00|7727.6|7717.6|7726.4|7716.4|7734.4|7724.4|7724.9|7714.9|193
1663245000000|2022-09-15 12:30:00|7726.6|7716.6|7728.6|7718.6|7738.1|7728.1|7715.9|7705.9|448
1663245300000|2022-09-15 12:35:00|7726.9|7716.9|7735.4|7725.4|7735.9|7725.9|7717.4|7707.4|386
1663245600000|2022-09-15 12:40:00|7735.1|7725.1|7743.4|7733.4|7746.1|7736.1|7727.4|7717.4|300
1663245900000|2022-09-15 12:45:00|7743.1|7733.1|7748.1|7738.1|7748.6|7738.6|7738.1|7728.1|299
1663246200000|2022-09-15 12:50:00|7747.9|7737.9|7747.1|7737.1|7753.9|7743.9|7745.6|7735.6|363
1663246500000|2022-09-15 12:55:00|7747.4|7737.4|7733.9|7723.9|7750.9|7740.9|7733.4|7723.4|341
1663246800000|2022-09-15 13:00:00|7734.1|7724.1|7742.9|7732.9|7745.5|7735.5|7726.9|7716.9|530
1663247100000|2022-09-15 13:05:00|7742.6|7732.6|7735.6|7725.6|7753.6|7743.6|7732.6|7722.6|423
1663247400000|2022-09-15 13:10:00|7734.4|7724.4|7745.9|7735.9|7748.9|7738.9|7731.1|7721.1|370
1663247700000|2022-09-15 13:15:00|7746.1|7736.1|7735.1|7725.1|7754.4|7744.4|7733.1|7723.1|373
1663248000000|2022-09-15 13:20:00|7735.6|7725.6|7731.6|7721.6|7736.9|7726.9|7729.9|7719.9|303
1663248300000|2022-09-15 13:25:00|7732.1|7722.1|7729.1|7719.1|7741.9|7731.9|7724.9|7714.9|360
1663248600000|2022-09-15 13:30:00|7728.9|7718.9|7746.1|7736.1|7746.4|7736.4|7723.1|7713.1|485
1663248900000|2022-09-15 13:35:00|7745.6|7735.6|7736.1|7726.1|7747.1|7737.1|7732.1|7722.1|480
1663249200000|2022-09-15 13:40:00|7733.9|7723.9|7734.9|7724.9|7739.6|7729.6|7723.4|7713.4|483
1663249500000|2022-09-15 13:45:00|7734.6|7724.6|7758.1|7748.1|7758.1|7748.1|7733.6|7723.6|417
1663249800000|2022-09-15 13:50:00|7758.4|7748.4|7766.9|7756.9|7771.1|7761.1|7756.9|7746.9|467
1663250100000|2022-09-15 13:55:00|7767.1|7757.1|7770.6|7760.6|7773.1|7763.1|7761.6|7751.6|454
1663250400000|2022-09-15 14:00:00|7771.6|7761.6|7763.9|7753.9|7779.1|7769.1|7760.1|7750.1|447
1663250700000|2022-09-15 14:05:00|7763.6|7753.6|7772.4|7762.4|7780.1|7770.1|7760.6|7750.6|409
1663251000000|2022-09-15 14:10:00|7771.4|7761.4|7765.4|7755.4|7773.1|7763.1|7762.1|7752.1|398
1663251300000|2022-09-15 14:15:00|7765.1|7755.1|7779.9|7769.9|7791.4|7781.4|7763.1|7753.1|404
1663251600000|2022-09-15 14:20:00|7779.6|7769.6|7772.1|7762.1|7785.6|7775.6|7767.4|7757.4|405
1663251900000|2022-09-15 14:25:00|7772.4|7762.4|7751.1|7741.1|7772.4|7762.4|7749.4|7739.4|408
1663252200000|2022-09-15 14:30:00|7750.9|7740.9|7744.1|7734.1|7752.4|7742.4|7740.1|7730.1|354
1663252500000|2022-09-15 14:35:00|7743.6|7733.6|7745.9|7735.9|7759.4|7749.4|7743.6|7733.6|431
1663252800000|2022-09-15 14:40:00|7745.4|7735.4|7741.6|7731.6|7746.1|7736.1|7735.4|7725.4|433
1663253100000|2022-09-15 14:45:00|7742.9|7732.9|7734.6|7724.6|7747.9|7737.9|7733.4|7723.4|439
1663253400000|2022-09-15 14:50:00|7734.4|7724.4|7732.4|7722.4|7737.1|7727.1|7723.4|7713.4|424
1663253700000|2022-09-15 14:55:00|7732.1|7722.1|7728.9|7718.9|7735.4|7725.4|7717.6|7707.6|452
1663254000000|2022-09-15 15:00:00|7728.4|7718.4|7737.6|7727.6|7739.4|7729.4|7721.4|7711.4|396
1663254300000|2022-09-15 15:05:00|7737.4|7727.4|7723.4|7713.4|7737.4|7727.4|7722.9|7712.9|385
1663254600000|2022-09-15 15:10:00|7722.9|7712.9|7721.1|7711.1|7726.1|7716.1|7716.1|7706.1|398
1663254900000|2022-09-15 15:15:00|7720.6|7710.6|7727.9|7717.9|7728.4|7718.4|7715.9|7705.9|344
1663255200000|2022-09-15 15:20:00|7727.1|7717.1|7739.6|7729.6|7742.9|7732.9|7724.6|7714.6|317
1663255500000|2022-09-15 15:25:00|7738.9|7728.9|7743.9|7733.9|7748.9|7738.9|7736.4|7726.4|332
1663255800000|2022-09-15 15:30:00|7744.1|7734.1|7739.6|7729.6|7750.9|7740.9|7738.1|7728.1|349
1663256100000|2022-09-15 15:35:00|7739.4|7729.4|7736.6|7726.6|7743.9|7733.9|7732.9|7722.9|336
1663256400000|2022-09-15 15:40:00|7736.9|7726.9|7731.6|7721.6|7738.6|7728.6|7730.6|7720.6|315
1663256700000|2022-09-15 15:45:00|7731.9|7721.9|7730.1|7720.1|7739.9|7729.9|7729.9|7719.9|270
1663257000000|2022-09-15 15:50:00|7730.4|7720.4|7718.4|7708.4|7731.1|7721.1|7715.6|7705.6|361
1663257300000|2022-09-15 15:55:00|7718.6|7708.6|7720.9|7710.9|7721.1|7711.1|7711.1|7701.1|328
1663257600000|2022-09-15 16:00:00|7720.6|7710.6|7723.4|7713.4|7723.4|7713.4|7715.6|7705.6|368
1663257900000|2022-09-15 16:05:00|7723.9|7713.9|7715.9|7705.9|7726.9|7716.9|7715.9|7705.9|280
1663258200000|2022-09-15 16:10:00|7715.6|7705.6|7713.6|7703.6|7719.9|7709.9|7711.4|7701.4|298
1663258500000|2022-09-15 16:15:00|7713.4|7703.4|7719.9|7709.9|7721.4|7711.4|7712.6|7702.6|322
1663258800000|2022-09-15 16:20:00|7719.6|7709.6|7721.1|7711.1|7723.6|7713.6|7716.9|7706.9|284
1663259100000|2022-09-15 16:25:00|7721.6|7711.6|7713.4|7703.4|7721.9|7711.9|7711.1|7701.1|241
1663259400000|2022-09-15 16:30:00|7713.1|7703.1|7728.6|7718.6|7730.6|7720.6|7710.9|7700.9|271
1663259700000|2022-09-15 16:35:00|7728.9|7718.9|7737.6|7727.6|7737.9|7727.9|7726.6|7716.6|350
1663260000000|2022-09-15 16:40:00|7737.4|7727.4|7731.1|7721.1|7742.9|7732.9|7728.9|7718.9|267
1663260300000|2022-09-15 16:45:00|7731.4|7721.4|7735.4|7725.4|7737.4|7727.4|7727.1|7717.1|283
1663260600000|2022-09-15 16:50:00|7735.1|7725.1|7738.6|7728.6|7742.6|7732.6|7734.4|7724.4|250
1663260900000|2022-09-15 16:55:00|7738.4|7728.4|7725.1|7715.1|7740.6|7730.6|7725.1|7715.1|312
1663261200000|2022-09-15 17:00:00|7725.9|7715.9|7738.9|7728.9|7742.9|7732.9|7725.9|7715.9|335
1663261500000|2022-09-15 17:05:00|7738.8|7728.8|7735.5|7725.5|7740.8|7730.8|7733.4|7723.4|281
1663261800000|2022-09-15 17:10:00|7736.4|7726.4|7732.5|7722.5|7737.1|7727.1|7728.8|7718.8|295
1663262100000|2022-09-15 17:15:00|7733.1|7723.1|7732.8|7722.8|7736.6|7726.6|7730.1|7720.1|325
1663262400000|2022-09-15 17:20:00|7732.9|7722.9|7732.8|7722.8|7736.3|7726.3|7730.3|7720.3|319
1663262700000|2022-09-15 17:25:00|7732.5|7722.5|7735.8|7725.8|7740.3|7730.3|7732.3|7722.3|287
1663263000000|2022-09-15 17:30:00|7735.5|7725.5|7732.4|7722.4|7736|7726|7731.3|7721.3|239
1663263300000|2022-09-15 17:35:00|7732.3|7722.3|7728.9|7718.9|7734.9|7724.9|7727.6|7717.6|235
1663263600000|2022-09-15 17:40:00|7728.6|7718.6|7727.3|7717.3|7730.5|7720.5|7725.6|7715.6|174
1663263900000|2022-09-15 17:45:00|7727.4|7717.4|7720|7710|7727.9|7717.9|7719.9|7709.9|211
1663264200000|2022-09-15 17:50:00|7719.6|7709.6|7711.5|7701.5|7720.1|7710.1|7711.3|7701.3|203
1663264500000|2022-09-15 17:55:00|7710.9|7700.9|7721.1|7699.1|7723.1|7701.3|7710.5|7695.1|42
1663286400000|2022-09-16 00:00:00|7684.3|7674.3|7693.6|7683.6|7694.5|7684.5|7683.1|7673.1|109
1663286700000|2022-09-16 00:05:00|7693.8|7683.8|7688.1|7678.1|7693.8|7683.8|7687.9|7677.9|134
1663287000000|2022-09-16 00:10:00|7688.4|7678.4|7688|7678|7690.4|7680.4|7686.1|7676.1|148
1663287300000|2022-09-16 00:15:00|7688.3|7678.3|7689.9|7679.9|7690.6|7680.6|7683.1|7673.1|173
1663287600000|2022-09-16 00:20:00|7689.5|7679.5|7695|7685|7696.1|7686.1|7687.5|7677.5|161
1663287900000|2022-09-16 00:25:00|7695.3|7685.3|7699.3|7689.3|7702.4|7692.4|7694|7684|137
1663288200000|2022-09-16 00:30:00|7699.4|7689.4|7698.4|7688.4|7699.6|7689.6|7693.8|7683.8|146
1663288500000|2022-09-16 00:35:00|7698.6|7688.6|7700.9|7690.9|7702.6|7692.6|7697.4|7687.4|200
1663288800000|2022-09-16 00:40:00|7700.5|7690.5|7696.9|7686.9|7702|7692|7695.5|7685.5|150
1663289100000|2022-09-16 00:45:00|7696.6|7686.6|7704.6|7694.6|7704.8|7694.8|7694.4|7684.4|109
1663289400000|2022-09-16 00:50:00|7704.4|7694.4|7703.9|7693.9|7704.8|7694.8|7697.8|7687.8|157
1663289700000|2022-09-16 00:55:00|7704.1|7694.1|7702.1|7692.1|7706.4|7696.4|7698.9|7688.9|180
1663290000000|2022-09-16 01:00:00|7702.4|7692.4|7727.4|7717.4|7727.6|7717.6|7702.4|7692.4|448
1663290300000|2022-09-16 01:05:00|7727.6|7717.6|7729.8|7719.8|7732.5|7722.5|7721.8|7711.8|378
1663290600000|2022-09-16 01:10:00|7729.9|7719.9|7734|7724|7735.8|7725.8|7725.5|7715.5|318
1663290900000|2022-09-16 01:15:00|7734.3|7724.3|7708.5|7698.5|7734.3|7724.3|7708.4|7698.4|335
1663291200000|2022-09-16 01:20:00|7708.6|7698.6|7706.9|7696.9|7713|7703|7701.1|7691.1|318
1663291500000|2022-09-16 01:25:00|7706.1|7696.1|7705.8|7695.8|7713|7703|7701.9|7691.9|296
1663291800000|2022-09-16 01:30:00|7705.9|7695.9|7700.9|7690.9|7718|7708|7699.4|7689.4|342
1663292100000|2022-09-16 01:35:00|7700.8|7690.8|7698.9|7688.9|7701.6|7691.6|7693.3|7683.3|259
1663292400000|2022-09-16 01:40:00|7698.6|7688.6|7684.6|7674.6|7701.5|7691.5|7681.6|7671.6|309
1663292700000|2022-09-16 01:45:00|7684.9|7674.9|7689.8|7679.8|7693|7681.6|7684.9|7673|245
1663293000000|2022-09-16 01:50:00|7690|7680|7688.1|7678.1|7695.4|7685.4|7685|7675|245
1663293300000|2022-09-16 01:55:00|7688|7678|7693.3|7683.3|7698.4|7688.4|7680.6|7670.6|294
1663293600000|2022-09-16 02:00:00|7693.5|7683.5|7707.1|7697.1|7715.1|7705.1|7691.6|7681.6|262
1663293900000|2022-09-16 02:05:00|7707|7697|7694.6|7684.6|7708.4|7698.4|7693.8|7683.8|257
1663294200000|2022-09-16 02:10:00|7694.5|7684.5|7694.4|7684.4|7700|7690|7690.9|7680.9|305
1663294500000|2022-09-16 02:15:00|7694.6|7684.6|7688|7678|7694.9|7684.9|7684.8|7674.8|210
1663294800000|2022-09-16 02:20:00|7688.1|7678.1|7687.6|7677.6|7698.4|7688.4|7687.3|7677.3|187
1663295100000|2022-09-16 02:25:00|7687.9|7677.9|7683.4|7673.4|7689.8|7679.8|7677.3|7667.3|201
1663295400000|2022-09-16 02:30:00|7683.8|7673.8|7699.4|7689.4|7699.4|7689.4|7681.3|7671.3|354
1663295700000|2022-09-16 02:35:00|7699.6|7689.6|7698|7688|7701.9|7691.9|7691.3|7681.3|240
1663296000000|2022-09-16 02:40:00|7697.8|7687.8|7692.5|7682.5|7704.6|7694.6|7692.5|7682.1|235
1663296300000|2022-09-16 02:45:00|7692.6|7682.6|7695.8|7685.8|7696.1|7686.1|7686.8|7676.8|241
1663296600000|2022-09-16 02:50:00|7695.5|7685.5|7698.3|7688.3|7703.5|7693.5|7692.9|7682.9|269
1663296900000|2022-09-16 02:55:00|7698|7688|7707.4|7697.4|7709.6|7699.6|7695.3|7685.3|306
1663297200000|2022-09-16 03:00:00|7706.9|7696.9|7702.6|7692.6|7710.1|7700.1|7702|7692|265
1663297500000|2022-09-16 03:05:00|7702.8|7692.8|7711.8|7701.8|7712.6|7702.6|7701.8|7691.8|279
1663297800000|2022-09-16 03:10:00|7711.5|7701.5|7704.9|7694.9|7713.5|7703.5|7703.3|7693.3|233
1663298100000|2022-09-16 03:15:00|7704.8|7694.8|7702.3|7692.3|7708.6|7698.6|7696.5|7686.5|206
1663298400000|2022-09-16 03:20:00|7701.9|7691.9|7700.8|7690.8|7707.3|7697.3|7700.1|7690.1|189
1663298700000|2022-09-16 03:25:00|7700.5|7690.5|7703|7693|7703.8|7693.8|7695.1|7685.1|269
1663299000000|2022-09-16 03:30:00|7703.3|7693.3|7709.6|7699.6|7709.6|7699.6|7695.3|7685.3|175
1663299300000|2022-09-16 03:35:00|7709.5|7699.5|7715|7705|7718|7708|7708.8|7698.8|149
1663299600000|2022-09-16 03:40:00|7714.8|7704.8|7709.4|7699.4|7715|7705|7708.3|7698.3|130
1663299900000|2022-09-16 03:45:00|7709.6|7699.6|7702.3|7692.3|7709.8|7699.8|7701|7691|105
1663300200000|2022-09-16 03:50:00|7702|7692|7703.5|7693.5|7705.8|7695.8|7700.1|7690.1|129
1663300500000|2022-09-16 03:55:00|7703.8|7693.8|7706.9|7696.9|7707.5|7697.5|7698.8|7688.8|92
1663300800000|2022-09-16 04:00:00|7706.8|7696.8|7708.5|7698.5|7708.8|7698.8|7703.1|7693.1|76
1663301100000|2022-09-16 04:05:00|7708.4|7698.4|7707|7697|7711.8|7701.8|7706.8|7696.8|80
1663301400000|2022-09-16 04:10:00|7707.3|7697.3|7698.8|7688.8|7707.8|7697.8|7698.6|7688.6|87
1663301700000|2022-09-16 04:15:00|7699|7689|7697.5|7687.5|7700.3|7690.3|7696|7686|99
1663302000000|2022-09-16 04:20:00|7697|7687|7701.9|7691.9|7702.1|7692.1|7695|7685|62
1663302300000|2022-09-16 04:25:00|7702.1|7692.1|7702.4|7692.4|7708.4|7698.4|7700.4|7690.4|137
1663302600000|2022-09-16 04:30:00|7702.3|7692.3|7708.9|7698.9|7709.5|7699.5|7702|7692|67
1663302900000|2022-09-16 04:35:00|7709.1|7699.1|7705.6|7695.6|7710.6|7700.6|7705.6|7695.6|84
1663303200000|2022-09-16 04:40:00|7705.3|7695.3|7701.9|7691.9|7712.4|7702.4|7701.6|7691.6|79
1663303500000|2022-09-16 04:45:00|7701.8|7691.8|7695|7685|7701.8|7691.8|7693|7683|81
1663303800000|2022-09-16 04:50:00|7694.8|7684.8|7688.9|7678.9|7694.8|7684.8|7687.1|7677.1|78
1663304100000|2022-09-16 04:55:00|7689|7679|7688.3|7678.3|7691|7681|7687.6|7677.6|82
1663304400000|2022-09-16 05:00:00|7688.4|7678.4|7695.4|7685.4|7697.5|7687.5|7684|7674|161
1663304700000|2022-09-16 05:05:00|7695.1|7685.1|7697|7687|7698.6|7688.6|7690.9|7680.9|150
1663305000000|2022-09-16 05:10:00|7696.8|7686.8|7693.8|7683.8|7701.1|7691.1|7692.3|7682.3|120
1663305300000|2022-09-16 05:15:00|7693.5|7683.5|7689.1|7679.1|7697.4|7687.4|7687.1|7677.1|128
1663305600000|2022-09-16 05:20:00|7689.3|7679.3|7691.6|7681.6|7691.9|7681.9|7685.9|7675.9|110
1663305900000|2022-09-16 05:25:00|7691.5|7681.5|7687.8|7677.8|7691.5|7681.5|7682.1|7672.1|149
1663306200000|2022-09-16 05:30:00|7687.5|7677.5|7697.4|7687.4|7700.9|7690.9|7686|7676|376
1663306500000|2022-09-16 05:35:00|7697.1|7687.1|7694.6|7684.6|7698.4|7688.4|7688.1|7678.1|237
1663306800000|2022-09-16 05:40:00|7694.4|7684.4|7685.3|7675.3|7694.9|7684.9|7685.1|7675.1|267
1663307100000|2022-09-16 05:45:00|7685.8|7675.8|7679.4|7669.4|7685.8|7675.8|7675.9|7665.9|264
1663307400000|2022-09-16 05:50:00|7679.1|7669.1|7679.3|7669.3|7684|7674|7676.1|7666.1|214
1663307700000|2022-09-16 05:55:00|7679|7669|7672.3|7662.3|7679.6|7669.6|7663.9|7653.9|242
1663308000000|2022-09-16 06:00:00|7672|7662|7682.1|7672.1|7689|7679|7667.8|7657.8|401
1663308300000|2022-09-16 06:05:00|7682.3|7672.3|7688.8|7678.8|7690.1|7680.1|7682.3|7672.3|263
1663308600000|2022-09-16 06:10:00|7689.3|7679.3|7679.5|7669.5|7690.1|7680.1|7678.4|7668.4|269
1663308900000|2022-09-16 06:15:00|7679.8|7669.8|7690.4|7680.4|7692.3|7682.3|7675.5|7665.5|326
1663309200000|2022-09-16 06:20:00|7690.5|7680.5|7693.6|7683.6|7694.5|7684.5|7686.8|7676.8|270
1663309500000|2022-09-16 06:25:00|7693.4|7683.4|7681|7671|7694|7684|7680.6|7670.6|270
1663309800000|2022-09-16 06:30:00|7681.3|7671.3|7686.8|7676.8|7690|7680|7677.6|7667.6|314
1663310100000|2022-09-16 06:35:00|7686.6|7676.6|7685.9|7675.9|7692.3|7682.3|7685|7675|319
1663310400000|2022-09-16 06:40:00|7686.4|7676.4|7683.5|7673.5|7688.4|7678.4|7682.5|7672.5|275
1663310700000|2022-09-16 06:45:00|7683|7673|7685.3|7675.3|7688.5|7678.5|7678.9|7668.9|272
1663311000000|2022-09-16 06:50:00|7685.1|7675.1|7681.4|7671.4|7686|7676|7676.4|7666.4|323
1663311300000|2022-09-16 06:55:00|7681.3|7671.3|7680.4|7670.4|7685.4|7675.4|7677.4|7667.4|303
1663311600000|2022-09-16 07:00:00|7675.9|7665.9|7690.9|7680.9|7693.4|7683.4|7668.8|7658.8|301
1663311900000|2022-09-16 07:05:00|7691.1|7681.1|7685.4|7675.4|7691.9|7681.9|7680.6|7670.6|231
1663312200000|2022-09-16 07:10:00|7685.1|7675.1|7683.6|7673.6|7686.1|7676.1|7680.4|7670.4|248
1663312500000|2022-09-16 07:15:00|7683.4|7673.4|7687.4|7677.4|7692.4|7682.4|7683.4|7673.4|239
1663312800000|2022-09-16 07:20:00|7686.9|7676.9|7653.3|7643.3|7686.9|7676.9|7652.4|7642.4|255
1663313100000|2022-09-16 07:25:00|7653|7643|7651.9|7641.9|7653|7643|7640.4|7630.4|280
1663313400000|2022-09-16 07:30:00|7650.9|7640.9|7639.1|7629.1|7650.9|7640.9|7624.4|7614.4|237
1663313700000|2022-09-16 07:35:00|7638.9|7628.9|7636.4|7626.4|7640.4|7630.4|7626.6|7616.6|222
1663314000000|2022-09-16 07:40:00|7636.6|7626.6|7621.1|7611.1|7636.6|7626.6|7614.1|7604.1|247
1663314300000|2022-09-16 07:45:00|7620.4|7610.4|7613.6|7603.6|7621.9|7611.9|7607.1|7597.1|318
1663314600000|2022-09-16 07:50:00|7613.1|7603.1|7612.9|7602.9|7618.4|7608.4|7606.4|7596.4|279
1663314900000|2022-09-16 07:55:00|7612.6|7602.6|7619.9|7609.9|7630.1|7620.1|7611.1|7601.1|298
1663315200000|2022-09-16 08:00:00|7618.9|7608.9|7627.4|7617.4|7628.1|7618.1|7617.1|7607.1|231
1663315500000|2022-09-16 08:05:00|7627.1|7617.1|7624.6|7614.6|7629.6|7619.6|7617.4|7607.4|218
1663315800000|2022-09-16 08:10:00|7624.9|7614.9|7628.1|7618.1|7631.4|7621.4|7622.1|7612.1|203
1663316100000|2022-09-16 08:15:00|7628.4|7618.4|7625.6|7615.6|7629.6|7619.6|7617.9|7607.9|182
1663316400000|2022-09-16 08:20:00|7625.9|7615.9|7620.4|7610.4|7633.9|7623.9|7620.4|7610.4|226
1663316700000|2022-09-16 08:25:00|7620.6|7610.6|7621.6|7611.6|7629.6|7619.6|7619.4|7609.4|214
1663317000000|2022-09-16 08:30:00|7620.6|7610.6|7614.1|7604.1|7625.1|7615.1|7610.4|7600.4|253
1663317300000|2022-09-16 08:35:00|7613.9|7603.9|7614.6|7604.6|7618.1|7608.1|7612.9|7602.9|186
1663317600000|2022-09-16 08:40:00|7614.9|7604.9|7613.6|7603.6|7617.4|7607.4|7612.6|7602.6|164
1663317900000|2022-09-16 08:45:00|7613.9|7603.9|7616.9|7606.9|7617.4|7607.4|7610.4|7600.4|178
1663318200000|2022-09-16 08:50:00|7617.1|7607.1|7620.4|7610.4|7621.6|7611.6|7608.9|7598.9|233
1663318500000|2022-09-16 08:55:00|7620.1|7610.1|7621.6|7611.6|7627.1|7617.1|7616.4|7606.4|179
1663318800000|2022-09-16 09:00:00|7621.9|7611.9|7630.4|7620.4|7633.1|7623.1|7621.1|7611.1|205
1663319100000|2022-09-16 09:05:00|7630.6|7620.6|7641.9|7631.9|7641.9|7631.9|7628.4|7618.4|254
1663319400000|2022-09-16 09:10:00|7641.6|7631.6|7638.4|7628.4|7644.9|7634.9|7634.6|7624.6|212
1663319700000|2022-09-16 09:15:00|7638.6|7628.6|7642.1|7632.1|7647.9|7637.9|7637.1|7627.1|214
1663320000000|2022-09-16 09:20:00|7641.9|7631.9|7643.4|7633.4|7643.6|7633.6|7638.4|7628.4|210
1663320300000|2022-09-16 09:25:00|7642.9|7632.9|7651.4|7641.4|7653.4|7643.4|7641.6|7631.6|200
1663320600000|2022-09-16 09:30:00|7651.6|7641.6|7654.6|7644.6|7654.6|7644.6|7650.6|7640.6|173
1663320900000|2022-09-16 09:35:00|7654.9|7644.9|7648.4|7638.4|7654.9|7644.9|7646.4|7636.4|208
1663321200000|2022-09-16 09:40:00|7648.1|7638.1|7645.4|7635.4|7650.9|7640.9|7642.6|7632.6|170
1663321500000|2022-09-16 09:45:00|7645.6|7635.6|7633.6|7623.6|7645.6|7635.6|7631.9|7621.9|171
1663321800000|2022-09-16 09:50:00|7632.6|7622.6|7641.1|7631.1|7643.6|7633.6|7632.6|7622.6|239
1663322100000|2022-09-16 09:55:00|7640.9|7630.9|7639.6|7629.6|7643.6|7633.6|7638.9|7628.9|194
1663322400000|2022-09-16 10:00:00|7639.9|7629.9|7637.4|7627.4|7643.4|7633.4|7636.9|7626.9|157
1663322700000|2022-09-16 10:05:00|7638.1|7628.1|7636.9|7626.9|7639.9|7629.9|7634.6|7624.6|170
1663323000000|2022-09-16 10:10:00|7637.1|7627.1|7639.4|7629.4|7640.1|7630.1|7636.6|7626.6|145
1663323300000|2022-09-16 10:15:00|7639.1|7629.1|7646.9|7636.9|7649.4|7639.4|7636.6|7626.6|155
1663323600000|2022-09-16 10:20:00|7646.4|7636.4|7646.6|7636.6|7648.9|7638.9|7643.1|7633.1|168
1663323900000|2022-09-16 10:25:00|7647.1|7637.1|7648.6|7638.6|7652.6|7642.6|7645.9|7635.9|173
1663324200000|2022-09-16 10:30:00|7648.4|7638.4|7653.6|7643.6|7654.4|7644.4|7646.4|7636.4|159
1663324500000|2022-09-16 10:35:00|7653.9|7643.9|7660.9|7650.9|7661.9|7651.9|7652.9|7642.9|153
1663324800000|2022-09-16 10:40:00|7660.6|7650.6|7666.4|7656.4|7668.9|7658.9|7660.6|7650.6|179
1663325100000|2022-09-16 10:45:00|7666.6|7656.6|7658.4|7648.4|7667.9|7657.9|7656.6|7646.6|162
1663325400000|2022-09-16 10:50:00|7658.6|7648.6|7666.9|7656.9|7667.1|7657.1|7658.6|7648.6|194
1663325700000|2022-09-16 10:55:00|7666.6|7656.6|7676.9|7666.9|7681.1|7671.1|7663.9|7653.9|185
1663326000000|2022-09-16 11:00:00|7675.6|7665.6|7666.6|7656.6|7676.1|7666.1|7665.4|7655.4|242
1663326300000|2022-09-16 11:05:00|7666.9|7656.9|7667.9|7657.9|7673.4|7663.4|7665.9|7655.9|185
1663326600000|2022-09-16 11:10:00|7666.4|7656.4|7661.6|7651.6|7667.1|7657.1|7659.9|7649.9|131
1663326900000|2022-09-16 11:15:00|7662.4|7652.4|7671.1|7661.1|7676.9|7666.9|7662.1|7652.1|171
1663327200000|2022-09-16 11:20:00|7671.4|7661.4|7662.9|7652.9|7671.4|7661.4|7658.9|7648.9|200
1663327500000|2022-09-16 11:25:00|7663.1|7653.1|7673.1|7663.1|7676.4|7666.4|7662.9|7652.9|194
1663327800000|2022-09-16 11:30:00|7672.9|7662.9|7676.9|7666.9|7694.9|7684.9|7672.9|7662.9|239
1663328100000|2022-09-16 11:35:00|7676.4|7666.4|7693.1|7683.1|7694.4|7684.4|7669.8|7659.8|221
1663328400000|2022-09-16 11:40:00|7693.6|7683.6|7689.9|7679.9|7695.4|7685.4|7686.6|7676.6|296
1663328700000|2022-09-16 11:45:00|7689.6|7679.6|7689.9|7679.9|7694.1|7684.1|7687.6|7677.6|248
1663329000000|2022-09-16 11:50:00|7689.6|7679.6|7707.9|7697.9|7708.1|7698.1|7689.6|7679.6|209
1663329300000|2022-09-16 11:55:00|7708.1|7698.1|7713.6|7703.6|7719.4|7709.4|7704.6|7694.6|272
1663329600000|2022-09-16 12:00:00|7713.9|7703.9|7702|7692|7716.1|7706.1|7697.4|7687.4|290
1663329900000|2022-09-16 12:05:00|7700.9|7690.9|7702.9|7692.9|7711.1|7701.1|7699.9|7689.9|227
1663330200000|2022-09-16 12:10:00|7704.1|7694.1|7693.9|7683.9|7704.1|7694.1|7692.9|7682.9|182
1663330500000|2022-09-16 12:15:00|7693.6|7683.6|7701.6|7691.6|7705.9|7695.9|7693.1|7683.1|248
1663330800000|2022-09-16 12:20:00|7701.4|7691.4|7694.4|7684.4|7703.1|7693.1|7689.9|7679.9|274
1663331100000|2022-09-16 12:25:00|7694.6|7684.6|7694.4|7684.4|7698.9|7688.9|7692.9|7682.9|225
1663331400000|2022-09-16 12:30:00|7693.9|7683.9|7682.1|7672.1|7694.9|7684.9|7680.6|7670.6|261
1663331700000|2022-09-16 12:35:00|7682.4|7672.4|7693.1|7683.1|7693.1|7683.1|7682.4|7672.4|229
1663332000000|2022-09-16 12:40:00|7693.4|7683.4|7691.9|7681.9|7695.1|7685.1|7686.4|7676.4|224
1663332300000|2022-09-16 12:45:00|7691.6|7681.6|7684.9|7674.9|7693.6|7683.6|7682.6|7672.6|218
1663332600000|2022-09-16 12:50:00|7684.4|7674.4|7683.9|7673.9|7686.9|7676.9|7677.6|7667.6|271
1663332900000|2022-09-16 12:55:00|7684.1|7674.1|7691.6|7681.6|7692.9|7682.9|7683.9|7673.9|208
1663333200000|2022-09-16 13:00:00|7691.4|7681.4|7707.9|7697.9|7708.6|7698.6|7688.6|7678.6|470
1663333500000|2022-09-16 13:05:00|7708.1|7698.1|7707.4|7697.4|7717.4|7707.4|7705.9|7695.9|351
1663333800000|2022-09-16 13:10:00|7707.1|7697.1|7716.1|7706.1|7717.1|7707.1|7703.1|7693.1|308
1663334100000|2022-09-16 13:15:00|7716.6|7706.6|7720.9|7710.9|7726.1|7716.1|7704.9|7694.9|358
1663334400000|2022-09-16 13:20:00|7721.1|7711.1|7737.1|7727.1|7737.6|7727.6|7713.9|7703.9|325
1663334700000|2022-09-16 13:25:00|7735.6|7725.6|7751.4|7741.4|7753.1|7743.1|7729.6|7719.6|448
1663335000000|2022-09-16 13:30:00|7751.6|7741.6|7735.4|7725.4|7760.3|7750.3|7734.4|7724.4|561
1663335300000|2022-09-16 13:35:00|7735.1|7725.1|7745.4|7735.4|7745.9|7735.9|7723.4|7713.4|516
1663335600000|2022-09-16 13:40:00|7745.9|7735.9|7731.1|7721.1|7750.9|7740.9|7729.4|7719.4|451
1663335900000|2022-09-16 13:45:00|7731.6|7721.6|7747.6|7737.6|7749.4|7739.4|7729.6|7719.6|395
1663336200000|2022-09-16 13:50:00|7748.1|7738.1|7742.1|7732.1|7759.1|7749.1|7741.4|7731.4|406
1663336500000|2022-09-16 13:55:00|7741.9|7731.9|7763.1|7753.1|7763.1|7753.1|7741.9|7731.9|371
1663336800000|2022-09-16 14:00:00|7763.3|7753.3|7755.3|7745.3|7777.9|7767.9|7755.3|7745.3|574
1663337100000|2022-09-16 14:05:00|7755.4|7745.4|7773.9|7763.9|7783.6|7773.6|7752.3|7742.3|538
1663337400000|2022-09-16 14:10:00|7774.6|7764.6|7794.5|7784.5|7808|7798|7773.4|7763.4|514
1663337700000|2022-09-16 14:15:00|7794.4|7784.4|7789.6|7779.6|7799.4|7789.4|7785.4|7775.4|559
1663338000000|2022-09-16 14:20:00|7789.1|7779.1|7800.1|7790.1|7803.6|7793.6|7776.1|7766.1|567
1663338300000|2022-09-16 14:25:00|7799.4|7789.4|7793.9|7783.9|7801.9|7791.9|7787.9|7777.9|649
1663338600000|2022-09-16 14:30:00|7793.4|7783.4|7786.4|7776.4|7797.6|7787.6|7783.1|7773.1|590
1663338900000|2022-09-16 14:35:00|7785.9|7775.9|7787.9|7777.9|7798.4|7788.4|7785.1|7775.1|573
1663339200000|2022-09-16 14:40:00|7787.6|7777.6|7791.1|7781.1|7799.9|7789.9|7785.9|7775.9|538
1663339500000|2022-09-16 14:45:00|7792.9|7782.9|7781.4|7771.4|7795.4|7785.4|7780.4|7770.4|509
1663339800000|2022-09-16 14:50:00|7780.9|7770.9|7782.9|7772.9|7788.6|7778.6|7775.6|7765.6|453
1663340100000|2022-09-16 14:55:00|7783.1|7773.1|7787.1|7777.1|7790.1|7780.1|7779.1|7769.1|526
1663340400000|2022-09-16 15:00:00|7786.9|7776.9|7782.1|7772.1|7794.1|7784.1|7778.1|7768.1|438
1663340700000|2022-09-16 15:05:00|7781.6|7771.6|7788.4|7778.4|7793.1|7783.1|7780.1|7770.1|536
1663341000000|2022-09-16 15:10:00|7788.6|7778.6|7775.4|7765.4|7788.9|7778.9|7773.9|7763.9|478
1663341300000|2022-09-16 15:15:00|7776.1|7766.1|7774.9|7764.9|7776.6|7766.6|7772.1|7762.1|467
1663341600000|2022-09-16 15:20:00|7774.4|7764.4|7771.9|7761.9|7775.4|7765.4|7767.9|7757.9|494
1663341900000|2022-09-16 15:25:00|7771.6|7761.6|7767.6|7757.6|7776.9|7766.9|7766.9|7756.9|428
1663342200000|2022-09-16 15:30:00|7766.9|7756.9|7768.1|7758.1|7772.4|7762.4|7762.4|7752.4|527
1663342500000|2022-09-16 15:35:00|7767.6|7757.6|7762.9|7752.9|7771.1|7761.1|7758.9|7748.9|466
1663342800000|2022-09-16 15:40:00|7762.4|7752.4|7763.1|7753.1|7766.4|7756.4|7760.4|7750.4|398
1663343100000|2022-09-16 15:45:00|7763.4|7753.4|7772.9|7762.9|7773.6|7763.6|7760.9|7750.9|392
1663343400000|2022-09-16 15:50:00|7772.4|7762.4|7775.4|7765.4|7779.9|7769.9|7770.4|7760.4|417
1663343700000|2022-09-16 15:55:00|7775.6|7765.6|7777.4|7767.4|7777.6|7767.6|7767.6|7757.6|432
1663344000000|2022-09-16 16:00:00|7776.6|7766.6|7782.4|7772.4|7783.4|7773.4|7775.4|7765.4|463
1663344300000|2022-09-16 16:05:00|7782.1|7772.1|7782.9|7772.9|7789.9|7779.9|7781.6|7771.6|404
1663344600000|2022-09-16 16:10:00|7782.6|7772.6|7783.6|7773.6|7786.1|7776.1|7778.6|7768.6|364
1663344900000|2022-09-16 16:15:00|7783.4|7773.4|7778.4|7768.4|7784.9|7774.9|7773.6|7763.6|392
1663345200000|2022-09-16 16:20:00|7778.1|7768.1|7774.9|7764.9|7779.4|7769.4|7772.1|7762.1|391
1663345500000|2022-09-16 16:25:00|7774.6|7764.6|7772.4|7762.4|7775.6|7765.6|7769.9|7759.9|381
1663345800000|2022-09-16 16:30:00|7772.6|7762.6|7769.6|7759.6|7773.9|7763.9|7766.6|7756.6|360
1663346100000|2022-09-16 16:35:00|7769.4|7759.4|7771.4|7761.4|7772.9|7762.9|7768.4|7758.4|324
1663346400000|2022-09-16 16:40:00|7771.1|7761.1|7780.6|7770.6|7781.9|7771.9|7771.1|7761.1|244
1663346700000|2022-09-16 16:45:00|7780.9|7770.9|7791.4|7781.4|7791.9|7781.9|7778.4|7768.4|274
1663347000000|2022-09-16 16:50:00|7791.1|7781.1|7794.1|7784.1|7797.1|7787.1|7789.1|7779.1|266
1663347300000|2022-09-16 16:55:00|7793.9|7783.9|7789.6|7779.6|7796.1|7786.1|7785.9|7775.9|449
1663347600000|2022-09-16 17:00:00|7789.4|7779.4|7790.8|7780.8|7794.1|7784.1|7784.9|7774.9|341
1663347900000|2022-09-16 17:05:00|7791.5|7781.5|7801.8|7791.8|7803|7793|7787.6|7777.6|348
1663348200000|2022-09-16 17:10:00|7802|7792|7808.3|7798.3|7808.9|7798.9|7800.3|7790.3|270
1663348500000|2022-09-16 17:15:00|7807.8|7797.8|7809.5|7799.5|7812.9|7802.9|7806.8|7796.8|224
1663348800000|2022-09-16 17:20:00|7809.1|7799.1|7812.1|7802.1|7812.1|7802.1|7803.1|7793.1|266
1663349100000|2022-09-16 17:25:00|7812.6|7802.6|7817|7807|7817.4|7807.4|7810.6|7800.6|208
1663349400000|2022-09-16 17:30:00|7816.6|7806.6|7830.5|7820.5|7837.1|7827.1|7815.4|7805.4|263
1663349700000|2022-09-16 17:35:00|7831.3|7821.3|7831.4|7821.4|7835|7825|7827.3|7817.3|226
1663350000000|2022-09-16 17:40:00|7831.9|7821.9|7825.4|7815.4|7832.6|7822.6|7822.8|7812.8|258
1663350300000|2022-09-16 17:45:00|7825.1|7815.1|7816.8|7806.8|7825.1|7815.1|7815|7805|164
1663350600000|2022-09-16 17:50:00|7816.6|7806.6|7815|7805|7820.1|7810.1|7813.1|7803.1|144
1663350900000|2022-09-16 17:55:00|7814.1|7804.1|7819.6|7797.6|7822.9|7804.8|7813.5|7794.1|68
1663545600000|2022-09-19 00:00:00|7873.8|7863.8|7873.9|7863.9|7874.4|7864.4|7869.8|7859.8|52
1663545900000|2022-09-19 00:05:00|7873.3|7863.3|7871.1|7861.1|7881|7869.1|7869.8|7859.8|100
1663546200000|2022-09-19 00:10:00|7870.8|7860.8|7868.5|7858.5|7873.6|7863.6|7866.5|7856.5|157
1663546500000|2022-09-19 00:15:00|7868.3|7858.3|7870.1|7860.1|7873.5|7863.5|7868.3|7858.3|133
1663546800000|2022-09-19 00:20:00|7869.8|7859.8|7874|7864|7874.4|7864.4|7868.8|7858.8|129
1663547100000|2022-09-19 00:25:00|7873.8|7863.8|7872.5|7862.5|7879.4|7869.4|7871.8|7861.8|117
1663547400000|2022-09-19 00:30:00|7872.8|7862.8|7875.8|7865.8|7875.8|7865.8|7868.9|7858.9|172
1663547700000|2022-09-19 00:35:00|7875.4|7865.4|7871.8|7861.8|7876.1|7866.1|7871.4|7861.4|170
1663548000000|2022-09-19 00:40:00|7871.6|7861.6|7874.3|7864.3|7877.1|7867.1|7867.6|7857.6|156
1663548300000|2022-09-19 00:45:00|7873.9|7863.9|7872.8|7862.8|7874|7864|7870.1|7860.1|119
1663548600000|2022-09-19 00:50:00|7873|7863|7871.4|7861.4|7882.5|7869|7867.5|7854|158
1663548900000|2022-09-19 00:55:00|7871.6|7861.6|7871.5|7861.5|7875.3|7865.3|7867.1|7857.1|151
1663549200000|2022-09-19 01:00:00|7871.3|7861.3|7843.3|7833.3|7871.3|7861.3|7840.6|7830.6|598
1663549500000|2022-09-19 01:05:00|7843.6|7833.6|7849.8|7839.8|7852.1|7842.1|7837.3|7827.3|426
1663549800000|2022-09-19 01:10:00|7850.3|7840.3|7835|7825|7850.6|7840.6|7834.4|7824.4|355
1663550100000|2022-09-19 01:15:00|7834.8|7824.8|7824.3|7814.3|7835.4|7825.4|7818.5|7808.5|538
1663550400000|2022-09-19 01:20:00|7824|7814|7827|7817|7830.4|7820.4|7814.8|7804.8|492
1663550700000|2022-09-19 01:25:00|7828|7818|7827.5|7817.5|7831.9|7821.9|7819.5|7809.5|435
1663551000000|2022-09-19 01:30:00|7828|7818|7818|7808|7833.1|7823.1|7816.6|7806.6|400
1663551300000|2022-09-19 01:35:00|7818.4|7808.4|7822.1|7812.1|7825.4|7815.4|7815.6|7805.6|296
1663551600000|2022-09-19 01:40:00|7822.4|7812.4|7820.5|7810.5|7828.9|7818.9|7820.3|7810.3|329
1663551900000|2022-09-19 01:45:00|7820.6|7810.6|7816.6|7806.6|7826.5|7816.5|7816.6|7806.6|200
1663552200000|2022-09-19 01:50:00|7816.9|7806.9|7811.5|7801.5|7819.1|7809.1|7811.4|7801.4|263
1663552500000|2022-09-19 01:55:00|7810.9|7800.9|7819.3|7809.3|7820.1|7810.1|7810.9|7798.4|266
1663552800000|2022-09-19 02:00:00|7819.6|7809.6|7802.4|7792.4|7822.1|7812.1|7802.1|7792.1|260
1663553100000|2022-09-19 02:05:00|7802|7792|7795.4|7785.4|7804.4|7794.4|7791.6|7781.6|321
1663553400000|2022-09-19 02:10:00|7795.6|7785.6|7796.6|7786.6|7800.8|7790.8|7795.1|7785.1|325
1663553700000|2022-09-19 02:15:00|7796.3|7786.3|7791.6|7781.6|7796.3|7786.3|7788|7778|322
1663554000000|2022-09-19 02:20:00|7791.9|7781.9|7790.9|7780.9|7794.6|7784.6|7790.4|7780.4|181
1663554300000|2022-09-19 02:25:00|7790.8|7780.8|7790.6|7780.6|7791.6|7781.6|7781|7771|239
1663554600000|2022-09-19 02:30:00|7791.5|7781.5|7798.9|7788.9|7800.6|7790.6|7784.9|7774.9|358
1663554900000|2022-09-19 02:35:00|7799.1|7789.1|7799.4|7789.4|7806.1|7796.1|7797|7782.6|258
1663555200000|2022-09-19 02:40:00|7799.6|7789.6|7800.6|7790.6|7804.5|7794.5|7799|7789|237
1663555500000|2022-09-19 02:45:00|7800.4|7790.4|7806.4|7796.4|7809|7799|7799.4|7786|245
1663555800000|2022-09-19 02:50:00|7807|7797|7810.3|7800.3|7812.3|7802.3|7802.6|7792.6|245
1663556100000|2022-09-19 02:55:00|7810.6|7800.6|7809.4|7799.4|7813.1|7803.1|7805.3|7795.3|296
1663556400000|2022-09-19 03:00:00|7809.8|7799.8|7793.3|7783.3|7810.5|7800.5|7793.1|7783.1|342
1663556700000|2022-09-19 03:05:00|7794.1|7784.1|7794.5|7784.5|7794.9|7784.9|7784.9|7774.9|341
1663557000000|2022-09-19 03:10:00|7794.8|7784.8|7796.5|7786.5|7798.8|7788.8|7793|7783|303
1663557300000|2022-09-19 03:15:00|7796.1|7786.1|7804.4|7794.4|7804.6|7794.6|7795.9|7785.9|263
1663557600000|2022-09-19 03:20:00|7804.5|7794.5|7797.6|7787.6|7810.9|7800.9|7796|7786|297
1663557900000|2022-09-19 03:25:00|7797.8|7787.8|7793.8|7783.8|7800.3|7790.3|7792.1|7782.1|196
1663558200000|2022-09-19 03:30:00|7794.1|7784.1|7798.3|7788.3|7798.3|7788.3|7793.8|7783.8|214
1663558500000|2022-09-19 03:35:00|7798.5|7788.5|7800.1|7790.1|7802.5|7792.5|7797.9|7787.9|122
1663558800000|2022-09-19 03:40:00|7799.1|7789.1|7794.1|7784.1|7800.3|7790.3|7793|7783|70
1663559100000|2022-09-19 03:45:00|7794.4|7784.4|7804.6|7794.6|7805.1|7795.1|7793.8|7783.8|72
1663559400000|2022-09-19 03:50:00|7804.1|7794.1|7797.5|7787.5|7804.6|7794.6|7797|7787|91
1663559700000|2022-09-19 03:55:00|7796.4|7786.4|7798.1|7788.1|7798.8|7788.8|7796.4|7786.4|54
1663560000000|2022-09-19 04:00:00|7797.8|7787.8|7800|7790|7802.1|7792.1|7797.5|7787.5|110
1663560300000|2022-09-19 04:05:00|7799.8|7789.8|7793.5|7783.5|7799.9|7789.9|7792.3|7782.3|106
1663560600000|2022-09-19 04:10:00|7793.3|7783.3|7791.5|7781.5|7794.3|7784.3|7790.3|7780.3|125
1663560900000|2022-09-19 04:15:00|7791.6|7781.6|7798.8|7788.8|7798.9|7788.9|7791.6|7781.6|96
1663561200000|2022-09-19 04:20:00|7798.5|7788.5|7799.4|7789.4|7801.6|7791.6|7796.4|7786.4|110
1663561500000|2022-09-19 04:25:00|7799.6|7789.6|7801.4|7791.4|7801.6|7791.6|7796.9|7786.9|80
1663561800000|2022-09-19 04:30:00|7801.1|7791.1|7810.3|7800.3|7812.1|7802.1|7799|7789|85
1663562100000|2022-09-19 04:35:00|7809.8|7799.8|7809|7799|7812.1|7802.1|7809|7799|90
1663562400000|2022-09-19 04:40:00|7809.1|7799.1|7809.5|7799.5|7810|7800|7808.1|7798.1|55
1663562700000|2022-09-19 04:45:00|7809.4|7799.4|7810.5|7800.5|7812.4|7802.4|7807.1|7797.1|75
1663563000000|2022-09-19 04:50:00|7810.8|7800.8|7808.3|7798.3|7811.6|7801.6|7806.9|7796.9|79
1663563300000|2022-09-19 04:55:00|7808|7798|7807|7797|7810.4|7800.4|7806.1|7796.1|84
1663563600000|2022-09-19 05:00:00|7806.9|7796.9|7796.8|7786.8|7807.4|7797.4|7796.8|7786.8|151
1663563900000|2022-09-19 05:05:00|7796.9|7786.9|7798.3|7788.3|7801.4|7791.4|7796|7786|158
1663564200000|2022-09-19 05:10:00|7798.5|7788.5|7797.5|7787.5|7802.9|7792.9|7796.5|7786.5|157
1663564500000|2022-09-19 05:15:00|7797.9|7787.9|7800.6|7790.6|7802.9|7792.9|7797.5|7787.5|123
1663564800000|2022-09-19 05:20:00|7800.5|7790.5|7800.3|7790.3|7801.5|7791.5|7798|7788|107
1663565100000|2022-09-19 05:25:00|7800.5|7790.5|7792.4|7782.4|7800.5|7790.5|7792.1|7782.1|91
1663565400000|2022-09-19 05:30:00|7792.1|7782.1|7791.5|7781.5|7798.5|7788.5|7786.1|7776.1|234
1663565700000|2022-09-19 05:35:00|7791.4|7781.4|7788.6|7778.6|7794.1|7784.1|7783|7773|248
1663566000000|2022-09-19 05:40:00|7788.9|7778.9|7796.5|7786.5|7797|7787|7788.9|7778.9|241
1663566300000|2022-09-19 05:45:00|7796.1|7786.1|7791.8|7781.8|7799.9|7789.9|7790|7780|267
1663566600000|2022-09-19 05:50:00|7792|7782|7782.1|7772.1|7794|7784|7781.6|7771.6|293
1663566900000|2022-09-19 05:55:00|7782.5|7772.5|7779.9|7769.9|7785|7775|7777.8|7767.8|515
1663567200000|2022-09-19 06:00:00|7779.4|7769.4|7774.8|7764.8|7782.1|7772.1|7773.5|7763.5|412
1663567500000|2022-09-19 06:05:00|7774.9|7764.9|7763.9|7753.9|7775|7765|7756.6|7745.9|384
1663567800000|2022-09-19 06:10:00|7763.8|7753.8|7758.3|7748.3|7772.4|7762.4|7758|7748|439
1663568100000|2022-09-19 06:15:00|7758.5|7748.5|7764.5|7754.5|7768.3|7758.3|7758.5|7748.5|433
1663568400000|2022-09-19 06:20:00|7764.3|7754.3|7772.6|7762.6|7774.5|7764.5|7764.3|7754.3|389
1663568700000|2022-09-19 06:25:00|7772.5|7762.5|7769.3|7759.3|7781.6|7767.5|7762.8|7752.8|399
1663569000000|2022-09-19 06:30:00|7770|7760|7773.8|7763.8|7773.8|7763.8|7764.3|7754.3|296
1663569300000|2022-09-19 06:35:00|7774|7764|7770.8|7760.8|7781.3|7771.3|7770.3|7760.3|375
1663569600000|2022-09-19 06:40:00|7771|7761|7766.5|7756.5|7771.9|7761.9|7764.1|7754.1|328
1663569900000|2022-09-19 06:45:00|7766.4|7756.4|7771.3|7761.3|7773.8|7763.8|7764.5|7754.5|307
1663570200000|2022-09-19 06:50:00|7771.5|7761.5|7770|7760|7774|7764|7766.3|7756.3|359
1663570500000|2022-09-19 06:55:00|7769.8|7759.8|7762.1|7752.1|7770.3|7760.3|7760.4|7750.4|357
1663570800000|2022-09-19 07:00:00|7761.9|7751.9|7758.4|7748.4|7766.5|7756.5|7753.6|7743.6|344
1663571100000|2022-09-19 07:05:00|7758.9|7748.9|7740.9|7730.9|7758.9|7748.9|7739.5|7729.5|398
1663571400000|2022-09-19 07:10:00|7741.1|7731.1|7739.4|7729.4|7750.4|7740.4|7738.6|7728.6|335
1663571700000|2022-09-19 07:15:00|7738.6|7728.6|7748.4|7738.4|7750.9|7740.9|7738.4|7728.4|311
1663572000000|2022-09-19 07:20:00|7748.9|7738.9|7737.9|7727.9|7748.9|7738.9|7736.1|7726.1|284
1663572300000|2022-09-19 07:25:00|7738.1|7728.1|7735.4|7725.4|7738.4|7728.4|7726.4|7716.4|258
1663572600000|2022-09-19 07:30:00|7735.6|7725.6|7736.6|7726.6|7742.4|7732.4|7732.6|7722.6|268
1663572900000|2022-09-19 07:35:00|7736.4|7726.4|7741.4|7731.4|7743.9|7733.9|7735.9|7725.9|205
1663573200000|2022-09-19 07:40:00|7741.6|7731.6|7738.6|7728.6|7742.9|7732.9|7737.1|7727.1|232
1663573500000|2022-09-19 07:45:00|7738.4|7728.4|7746.1|7736.1|7748.1|7738.1|7738.4|7728.4|212
1663573800000|2022-09-19 07:50:00|7746.4|7736.4|7751.1|7741.1|7753.1|7743.1|7740.6|7730.6|250
1663574100000|2022-09-19 07:55:00|7750.9|7740.9|7743.9|7733.9|7751.4|7741.4|7741.1|7731.1|190
1663574400000|2022-09-19 08:00:00|7743.6|7733.6|7738.6|7728.6|7744.1|7734.1|7728.6|7718.6|300
1663574700000|2022-09-19 08:05:00|7739.1|7729.1|7744.9|7734.9|7747.4|7737.4|7732.9|7722.9|257
1663575000000|2022-09-19 08:10:00|7744.6|7734.6|7745.4|7735.4|7750.6|7740.6|7740.4|7730.4|203
1663575300000|2022-09-19 08:15:00|7745.1|7735.1|7745.9|7735.9|7748.6|7738.6|7743.6|7733.6|216
1663575600000|2022-09-19 08:20:00|7745.6|7735.6|7742.1|7732.1|7747.9|7737.9|7736.6|7726.6|232
1663575900000|2022-09-19 08:25:00|7742.4|7732.4|7749.6|7739.6|7752.9|7742.9|7742.4|7732.4|205
1663576200000|2022-09-19 08:30:00|7749.9|7739.9|7751.9|7741.9|7753.4|7743.4|7741.9|7731.9|196
1663576500000|2022-09-19 08:35:00|7752.1|7742.1|7745.6|7735.6|7754.4|7744.4|7745.6|7735.6|191
1663576800000|2022-09-19 08:40:00|7745.1|7735.1|7735.1|7725.1|7746.9|7736.9|7734.4|7724.4|163
1663577100000|2022-09-19 08:45:00|7734.3|7724.3|7726.4|7716.4|7734.3|7724.3|7726.4|7716.4|224
1663577400000|2022-09-19 08:50:00|7726.6|7716.6|7735.1|7725.1|7737.4|7727.4|7725.9|7715.9|183
1663577700000|2022-09-19 08:55:00|7734.9|7724.9|7723.6|7713.6|7738.4|7728.4|7721.4|7711.4|208
1663578000000|2022-09-19 09:00:00|7723.9|7713.9|7732.1|7722.1|7734.4|7724.4|7722.9|7712.9|239
1663578300000|2022-09-19 09:05:00|7731.6|7721.6|7731.9|7721.9|7738.4|7728.4|7730.1|7720.1|236
1663578600000|2022-09-19 09:10:00|7731.6|7721.6|7729.6|7719.6|7734.4|7724.4|7726.6|7716.6|144
1663578900000|2022-09-19 09:15:00|7729.9|7719.9|7719.6|7709.6|7733.4|7723.4|7719.1|7709.1|174
1663579200000|2022-09-19 09:20:00|7719.1|7709.1|7721.6|7711.6|7724.1|7714.1|7719.1|7709.1|213
1663579500000|2022-09-19 09:25:00|7721.9|7711.9|7720.4|7710.4|7723.6|7713.6|7718.9|7708.9|186
1663579800000|2022-09-19 09:30:00|7720.1|7710.1|7724.1|7714.1|7727.9|7717.9|7719.1|7709.1|243
1663580100000|2022-09-19 09:35:00|7724.6|7714.6|7732.9|7722.9|7732.9|7722.9|7723.6|7713.6|197
1663580400000|2022-09-19 09:40:00|7732.1|7722.1|7718.6|7708.6|7733.9|7723.9|7718.1|7708.1|205
1663580700000|2022-09-19 09:45:00|7718.4|7708.4|7720.6|7710.6|7726.6|7716.6|7717.6|7707.6|210
1663581000000|2022-09-19 09:50:00|7720.4|7710.4|7718.9|7708.9|7721.1|7711.1|7717.6|7707.6|166
1663581300000|2022-09-19 09:55:00|7718.4|7708.4|7723.9|7713.9|7730.1|7720.1|7717.9|7707.9|224
1663581600000|2022-09-19 10:00:00|7724.1|7714.1|7721.1|7711.1|7724.6|7714.6|7718.4|7708.4|253
1663581900000|2022-09-19 10:05:00|7720.9|7710.9|7719.6|7709.6|7722.4|7712.4|7718.1|7708.1|240
1663582200000|2022-09-19 10:10:00|7719.4|7709.4|7717.4|7707.4|7722.1|7712.1|7716.9|7706.9|177
1663582500000|2022-09-19 10:15:00|7717.6|7707.6|7722.4|7712.4|7724.9|7714.9|7716.9|7706.9|239
1663582800000|2022-09-19 10:20:00|7722.1|7712.1|7724.4|7714.4|7725.1|7715.1|7719.6|7709.6|198
1663583100000|2022-09-19 10:25:00|7724.6|7714.6|7725.1|7715.1|7727.9|7717.9|7723.9|7713.9|205
1663583400000|2022-09-19 10:30:00|7724.9|7714.9|7729.4|7719.4|7730.9|7720.9|7721.6|7711.6|181
1663583700000|2022-09-19 10:35:00|7729.6|7719.6|7722.1|7712.1|7729.9|7719.9|7722.1|7712.1|191
1663584000000|2022-09-19 10:40:00|7722.4|7712.4|7729.6|7719.6|7729.9|7719.9|7722.4|7712.4|160
1663584300000|2022-09-19 10:45:00|7729.4|7719.4|7728.4|7718.4|7732.1|7722.1|7723.1|7713.1|184
1663584600000|2022-09-19 10:50:00|7727.9|7717.9|7731.6|7721.6|7735.9|7725.9|7726.6|7716.6|184
1663584900000|2022-09-19 10:55:00|7731.4|7721.4|7728.1|7718.1|7733.1|7723.1|7725.9|7715.9|194
1663585200000|2022-09-19 11:00:00|7728.4|7718.4|7736.4|7726.4|7742.9|7732.9|7728.4|7718.4|107
1663585500000|2022-09-19 11:05:00|7736.1|7726.1|7729.4|7719.4|7736.1|7726.1|7725.4|7715.4|236
1663585800000|2022-09-19 11:10:00|7729.1|7719.1|7731.4|7721.4|7739.1|7729.1|7728.6|7718.6|191
1663586100000|2022-09-19 11:15:00|7731.6|7721.6|7728.1|7718.1|7733.6|7723.6|7726.4|7716.4|220
1663586400000|2022-09-19 11:20:00|7728.4|7718.4|7719.1|7709.1|7731.1|7721.1|7718.9|7708.9|247
1663586700000|2022-09-19 11:25:00|7719.4|7709.4|7708.4|7698.4|7719.4|7709.4|7705.4|7695.4|244
1663587000000|2022-09-19 11:30:00|7708.6|7698.6|7711.9|7701.9|7718.4|7708.4|7707.1|7697.1|316
1663587300000|2022-09-19 11:35:00|7712.1|7702.1|7710.1|7700.1|7718.6|7708.6|7707.1|7697.1|224
1663587600000|2022-09-19 11:40:00|7708.9|7698.9|7712.6|7702.6|7721.3|7711.3|7708.4|7698.4|312
1663587900000|2022-09-19 11:45:00|7712.9|7702.9|7716.1|7706.1|7719.9|7709.9|7711.1|7701.1|249
1663588200000|2022-09-19 11:50:00|7715.6|7705.6|7718.4|7708.4|7723.6|7713.6|7713.1|7703.1|309
1663588500000|2022-09-19 11:55:00|7718.6|7708.6|7722.6|7712.6|7725.1|7715.1|7716.4|7706.4|264
1663588800000|2022-09-19 12:00:00|7722.9|7712.9|7727.6|7717.6|7729.1|7719.1|7720.4|7710.4|292
1663589100000|2022-09-19 12:05:00|7727.9|7717.9|7732.6|7722.6|7738.1|7728.1|7725.1|7715.1|390
1663589400000|2022-09-19 12:10:00|7732.9|7722.9|7707.1|7697.1|7734.9|7724.9|7703.6|7693.6|358
1663589700000|2022-09-19 12:15:00|7706.9|7696.9|7708.4|7698.4|7715.9|7705.9|7706.6|7696.6|226
1663590000000|2022-09-19 12:20:00|7708.9|7698.9|7725.4|7715.4|7725.9|7715.9|7708.9|7698.9|319
1663590300000|2022-09-19 12:25:00|7726.6|7716.6|7725.9|7715.9|7732.1|7722.1|7723.1|7713.1|289
1663590600000|2022-09-19 12:30:00|7724.9|7714.9|7719.6|7709.6|7728.9|7718.9|7717.1|7707.1|282
1663590900000|2022-09-19 12:35:00|7719.4|7709.4|7727.6|7717.6|7727.6|7717.6|7716.6|7706.6|278
1663591200000|2022-09-19 12:40:00|7727.9|7717.9|7725.1|7715.1|7731.1|7721.1|7723.1|7713.1|290
1663591500000|2022-09-19 12:45:00|7724.9|7714.9|7721.1|7711.1|7724.9|7714.9|7716.4|7706.4|228
1663591800000|2022-09-19 12:50:00|7720.9|7710.9|7722.9|7712.9|7727.4|7717.4|7719.1|7709.1|281
1663592100000|2022-09-19 12:55:00|7722.6|7712.6|7717.6|7707.6|7726.6|7716.6|7714.9|7704.9|283
1663592400000|2022-09-19 13:00:00|7717.9|7707.9|7725.9|7715.9|7733.4|7723.4|7716.1|7706.1|637
1663592700000|2022-09-19 13:05:00|7725.6|7715.6|7717.6|7707.6|7727.1|7717.1|7709.6|7699.6|477
1663593000000|2022-09-19 13:10:00|7717.4|7707.4|7723.9|7713.9|7726.4|7716.4|7713.9|7703.9|347
1663593300000|2022-09-19 13:15:00|7723.6|7713.6|7721.1|7711.1|7730.1|7720.1|7718.4|7708.4|379
1663593600000|2022-09-19 13:20:00|7720.6|7710.6|7727.9|7717.9|7728.4|7718.4|7715.4|7705.4|350
1663593900000|2022-09-19 13:25:00|7728.4|7718.4|7728.6|7718.6|7732.9|7722.9|7724.9|7714.9|429
1663594200000|2022-09-19 13:30:00|7728.4|7718.4|7742.4|7732.4|7744.6|7734.6|7726.9|7716.9|620
1663594500000|2022-09-19 13:35:00|7742.6|7732.6|7739.6|7729.6|7748.4|7738.4|7737.9|7727.9|504
1663594800000|2022-09-19 13:40:00|7739.4|7729.4|7749.4|7739.4|7750.6|7740.6|7738.4|7728.4|468
1663595100000|2022-09-19 13:45:00|7749.6|7739.6|7748.4|7738.4|7759.4|7749.4|7747.1|7737.1|515
1663595400000|2022-09-19 13:50:00|7748.1|7738.1|7754.4|7744.4|7760.1|7750.1|7745.6|7735.6|480
1663595700000|2022-09-19 13:55:00|7754.6|7744.6|7747.9|7737.9|7759.9|7749.9|7747.4|7737.4|479
1663596000000|2022-09-19 14:00:00|7748.1|7738.1|7742.6|7732.6|7748.1|7738.1|7737.9|7727.9|484
1663596300000|2022-09-19 14:05:00|7742.1|7732.1|7745.4|7735.4|7750.9|7740.9|7736.4|7726.4|464
1663596600000|2022-09-19 14:10:00|7744.9|7734.9|7747.6|7737.6|7756.1|7746.1|7743.6|7733.6|475
1663596900000|2022-09-19 14:15:00|7748.4|7738.4|7743.1|7733.1|7751.9|7741.9|7741.9|7731.9|422
1663597200000|2022-09-19 14:20:00|7743.4|7733.4|7756.1|7746.1|7758.6|7748.6|7743.4|7733.4|377
1663597500000|2022-09-19 14:25:00|7756.4|7746.4|7758.9|7748.9|7760.1|7750.1|7752.9|7742.9|460
1663597800000|2022-09-19 14:30:00|7758.4|7748.4|7761.4|7751.4|7762.1|7752.1|7751.6|7741.6|493
1663598100000|2022-09-19 14:35:00|7761.6|7751.6|7771.6|7761.6|7778.1|7768.1|7761.6|7751.6|457
1663598400000|2022-09-19 14:40:00|7771.1|7761.1|7771.1|7761.1|7782.6|7772.6|7769.9|7759.9|445
1663598700000|2022-09-19 14:45:00|7770.9|7760.9|7772.4|7762.4|7774.9|7764.9|7766.6|7756.6|436
1663599000000|2022-09-19 14:50:00|7772.1|7762.1|7762.1|7752.1|7776.9|7766.9|7761.9|7751.9|398
1663599300000|2022-09-19 14:55:00|7761.9|7751.9|7760.9|7750.9|7768.9|7758.9|7757.4|7747.4|397
1663599600000|2022-09-19 15:00:00|7761.1|7751.1|7764.4|7754.4|7771.9|7761.9|7757.1|7747.1|391
1663599900000|2022-09-19 15:05:00|7764.6|7754.6|7763.1|7753.1|7772.6|7762.6|7762.1|7752.1|357
1663600200000|2022-09-19 15:10:00|7763.4|7753.4|7760.6|7750.6|7766.6|7756.6|7755.6|7745.6|405
1663600500000|2022-09-19 15:15:00|7761.1|7751.1|7757.9|7747.9|7761.6|7751.6|7752.6|7742.6|365
1663600800000|2022-09-19 15:20:00|7757.6|7747.6|7756.4|7746.4|7762.4|7752.4|7755.4|7745.4|345
1663601100000|2022-09-19 15:25:00|7756.6|7746.6|7754.4|7744.4|7761.1|7751.1|7754.1|7744.1|333
1663601400000|2022-09-19 15:30:00|7754.1|7744.1|7750.9|7740.9|7755.4|7745.4|7746.4|7736.4|379
1663601700000|2022-09-19 15:35:00|7750.6|7740.6|7751.4|7741.4|7753.9|7743.9|7743.1|7733.1|374
1663602000000|2022-09-19 15:40:00|7751.1|7741.1|7750.4|7740.4|7756.1|7746.1|7750.1|7740.1|361
1663602300000|2022-09-19 15:45:00|7750.6|7740.6|7758.4|7748.4|7761.6|7751.6|7750.6|7740.6|240
1663602600000|2022-09-19 15:50:00|7758.1|7748.1|7758.1|7748.1|7764.4|7754.4|7757.1|7747.1|307
1663602900000|2022-09-19 15:55:00|7757.6|7747.6|7757.9|7747.9|7762.1|7752.1|7754.6|7744.6|316
1663603200000|2022-09-19 16:00:00|7758.1|7748.1|7761.9|7751.9|7765.4|7755.4|7757.1|7747.1|389
1663603500000|2022-09-19 16:05:00|7761.6|7751.6|7763.9|7753.9|7765.9|7755.9|7756.9|7746.9|346
1663603800000|2022-09-19 16:10:00|7764.1|7754.1|7764.6|7754.6|7769.1|7759.1|7763.4|7753.4|359
1663604100000|2022-09-19 16:15:00|7764.4|7754.4|7765.9|7755.9|7769.9|7759.9|7763.4|7753.4|363
1663604400000|2022-09-19 16:20:00|7765.6|7755.6|7767.1|7757.1|7767.4|7757.4|7761.4|7751.4|203
1663604700000|2022-09-19 16:25:00|7767.4|7757.4|7765.4|7755.4|7767.6|7757.6|7762.6|7752.6|360
1663605000000|2022-09-19 16:30:00|7765.1|7755.1|7775.1|7765.1|7775.4|7765.4|7764.6|7754.6|291
1663605300000|2022-09-19 16:35:00|7774.9|7764.9|7773.9|7763.9|7778.9|7768.9|7771.6|7761.6|445
1663605600000|2022-09-19 16:40:00|7774.4|7764.4|7774.9|7764.9|7776.6|7766.6|7770.6|7760.6|359
1663605900000|2022-09-19 16:45:00|7774.6|7764.6|7779.1|7769.1|7781.6|7771.6|7773.9|7763.9|295
1663606200000|2022-09-19 16:50:00|7779.4|7769.4|7785.9|7775.9|7787.6|7777.6|7779.4|7769.4|274
1663606500000|2022-09-19 16:55:00|7785.6|7775.6|7777|7767|7786.1|7776.1|7776.6|7766.6|346
1663606800000|2022-09-19 17:00:00|7777.3|7767.3|7774.1|7764.1|7780|7770|7773.8|7763.8|271
1663607100000|2022-09-19 17:05:00|7773.8|7763.8|7776.8|7766.8|7777.6|7767.6|7772.9|7762.9|158
1663607400000|2022-09-19 17:10:00|7777.4|7767.4|7768.1|7758.1|7777.6|7767.6|7766.8|7756.8|210
1663607700000|2022-09-19 17:15:00|7768|7758|7772.3|7762.3|7774.6|7762.5|7766|7754.4|183
1663608000000|2022-09-19 17:20:00|7772.4|7762.4|7775.6|7765.6|7777|7767|7771|7761|243
1663608300000|2022-09-19 17:25:00|7775.4|7765.4|7775.1|7765.1|7778|7768|7774.3|7764.3|327
1663608600000|2022-09-19 17:30:00|7774.6|7764.6|7769.4|7759.4|7779.8|7769.8|7769.1|7759.1|196
1663608900000|2022-09-19 17:35:00|7769.3|7759.3|7765.1|7755.1|7769.8|7759.8|7762.5|7752.5|169
1663609200000|2022-09-19 17:40:00|7765.4|7755.4|7770.8|7760.8|7771|7761|7765|7755|190
1663609500000|2022-09-19 17:45:00|7770.6|7760.6|7769.8|7759.8|7773.4|7763.4|7769.6|7759.6|210
1663609800000|2022-09-19 17:50:00|7770|7760|7776|7766|7777.6|7767.6|7769.8|7759.8|213
1663610100000|2022-09-19 17:55:00|7775.5|7765.5|7779.9|7757.9|7782.9|7766.9|7775.5|7755.9|25
1663632000000|2022-09-20 00:00:00|7818.6|7808.6|7820.9|7810.9|7822|7812|7815.4|7805.4|178
1663632300000|2022-09-20 00:05:00|7820.6|7810.6|7818.1|7808.1|7824.3|7814.3|7818|7808|268
1663632600000|2022-09-20 00:10:00|7818|7808|7818.8|7808.8|7822.6|7812.6|7816.4|7806.4|213
1663632900000|2022-09-20 00:15:00|7818.5|7808.5|7818.5|7808.5|7821.6|7811.6|7815.6|7805.6|170
1663633200000|2022-09-20 00:20:00|7818.3|7808.3|7819.5|7809.5|7821.3|7811.3|7815.6|7805.6|145
1663633500000|2022-09-20 00:25:00|7819|7809|7806|7796|7819|7809|7804.6|7794.6|153
1663633800000|2022-09-20 00:30:00|7806.3|7796.3|7801.3|7791.3|7810.5|7800.5|7801.3|7791.3|147
1663634100000|2022-09-20 00:35:00|7801|7791|7806.3|7796.3|7806.9|7796.9|7796.1|7786.1|180
1663634400000|2022-09-20 00:40:00|7806.1|7796.1|7799|7789|7806.1|7796.1|7798.4|7788.4|207
1663634700000|2022-09-20 00:45:00|7799.1|7789.1|7792.1|7782.1|7801.3|7791.3|7790.4|7780.4|192
1663635000000|2022-09-20 00:50:00|7792.3|7782.3|7790.8|7780.8|7793.9|7783.9|7787.6|7777.6|163
1663635300000|2022-09-20 00:55:00|7791.8|7781.8|7795.3|7785.3|7797.4|7787.4|7790.6|7780.6|228
1663635600000|2022-09-20 01:00:00|7796.3|7786.3|7803|7793|7812.8|7802.8|7792.6|7782.6|482
1663635900000|2022-09-20 01:05:00|7803.3|7793.3|7799.4|7789.4|7804.3|7794.3|7792.3|7782.3|306
1663636200000|2022-09-20 01:10:00|7799.1|7789.1|7795.5|7785.5|7801|7791|7791.6|7781.6|307
1663636500000|2022-09-20 01:15:00|7795.4|7785.4|7795.8|7785.8|7796.8|7786.8|7786.5|7776.5|299
1663636800000|2022-09-20 01:20:00|7796.1|7786.1|7797.3|7787.3|7800|7790|7788|7778|268
1663637100000|2022-09-20 01:25:00|7796.9|7786.9|7801.9|7791.9|7802.8|7792.8|7794.1|7784.1|224
1663637400000|2022-09-20 01:30:00|7801.8|7791.8|7805|7795|7806.6|7796.6|7796.3|7786.3|317
1663637700000|2022-09-20 01:35:00|7805.1|7795.1|7798|7788|7810|7800|7794.5|7784.5|344
1663638000000|2022-09-20 01:40:00|7798.3|7788.3|7803.5|7793.5|7803.5|7793.5|7794.8|7784.8|254
1663638300000|2022-09-20 01:45:00|7803.4|7793.4|7801.9|7791.9|7803.9|7793.9|7793.4|7783.4|201
1663638600000|2022-09-20 01:50:00|7801.8|7791.8|7802.1|7792.1|7802.1|7792.1|7796.9|7786.9|162
1663638900000|2022-09-20 01:55:00|7802.4|7792.4|7803|7793|7807.5|7797.5|7802.3|7792.3|209
1663639200000|2022-09-20 02:00:00|7802.8|7792.8|7802.6|7792.6|7804.4|7794.4|7796.6|7786.6|197
1663639500000|2022-09-20 02:05:00|7802.5|7792.5|7801.5|7791.5|7802.9|7792.9|7797|7787|241
1663639800000|2022-09-20 02:10:00|7801.4|7791.4|7806.5|7796.5|7808.9|7798.9|7797.8|7787.8|364
1663640100000|2022-09-20 02:15:00|7806.8|7796.8|7809.8|7799.8|7812.1|7802.1|7805.9|7795.9|113
1663640400000|2022-09-20 02:20:00|7810.3|7800.3|7812.8|7802.8|7813.6|7803.6|7808.5|7798.5|99
1663640700000|2022-09-20 02:25:00|7813|7803|7815|7805|7819|7809|7812|7802|167
1663641000000|2022-09-20 02:30:00|7815.3|7805.3|7826.4|7816.4|7835.5|7825.5|7815.3|7805.3|364
1663641300000|2022-09-20 02:35:00|7826.5|7816.5|7820.8|7810.8|7829.6|7819.6|7818.1|7808.1|262
1663641600000|2022-09-20 02:40:00|7820.9|7810.9|7823.4|7813.4|7823.9|7813.9|7811.5|7801.5|323
1663641900000|2022-09-20 02:45:00|7823.3|7813.3|7814.3|7804.3|7825.5|7815.5|7812.9|7802.9|323
1663642200000|2022-09-20 02:50:00|7814.9|7804.9|7816.9|7806.9|7817.8|7807.8|7813|7803|213
1663642500000|2022-09-20 02:55:00|7817.1|7807.1|7839.6|7829.6|7843.5|7833.5|7816.9|7806.9|344
1663642800000|2022-09-20 03:00:00|7839.9|7829.9|7839.3|7829.3|7846.8|7836.8|7832.3|7822.3|321
1663643100000|2022-09-20 03:05:00|7840.1|7830.1|7832.4|7822.4|7843|7833|7832|7822|280
1663643400000|2022-09-20 03:10:00|7833|7823|7840.8|7830.8|7844.8|7834.8|7832.8|7822.8|224
1663643700000|2022-09-20 03:15:00|7840.4|7830.4|7839.8|7829.8|7853.8|7839.1|7836.5|7826.5|251
1663644000000|2022-09-20 03:20:00|7839.5|7829.5|7851|7841|7853|7843|7836.6|7826.6|289
1663644300000|2022-09-20 03:25:00|7851.9|7841.9|7841.3|7831.3|7851.9|7841.9|7838.5|7828.5|238
1663644600000|2022-09-20 03:30:00|7841.5|7831.5|7838|7828|7842|7832|7836.3|7826.3|141
1663644900000|2022-09-20 03:35:00|7837.8|7827.8|7837.5|7827.5|7839.5|7829.5|7834.9|7824.9|140
1663645200000|2022-09-20 03:40:00|7837.3|7827.3|7835.9|7825.9|7838.5|7828.5|7834.3|7824.3|130
1663645500000|2022-09-20 03:45:00|7836.1|7826.1|7844.4|7834.4|7844.4|7834.4|7835.9|7825.9|105
1663645800000|2022-09-20 03:50:00|7844.6|7834.6|7840.3|7830.3|7844.9|7834.9|7840|7830|92
1663646100000|2022-09-20 03:55:00|7840.1|7830.1|7840.4|7830.4|7841.8|7831.8|7839.3|7829.3|108
1663646400000|2022-09-20 04:00:00|7840.1|7830.1|7839|7829|7840.4|7830.4|7836.8|7826.8|86
1663646700000|2022-09-20 04:05:00|7838.9|7828.9|7833.6|7823.6|7839.1|7829.1|7833.5|7823.5|100
1663647000000|2022-09-20 04:10:00|7834|7824|7836.4|7826.4|7838|7828|7834|7824|70
1663647300000|2022-09-20 04:15:00|7836.6|7826.6|7837.4|7827.4|7838.9|7828.9|7836.5|7826.5|112
1663647600000|2022-09-20 04:20:00|7837.1|7827.1|7830.3|7820.3|7837.1|7827.1|7825|7815|139
1663647900000|2022-09-20 04:25:00|7830.4|7820.4|7828.9|7818.9|7830.9|7820.9|7828|7818|93
1663648200000|2022-09-20 04:30:00|7828.5|7818.5|7830.3|7820.3|7830.5|7820.5|7825|7815|117
1663648500000|2022-09-20 04:35:00|7830.5|7820.5|7831.1|7821.1|7833.8|7823.8|7829|7819|77
1663648800000|2022-09-20 04:40:00|7830.9|7820.9|7834.1|7824.1|7834.1|7824.1|7830.9|7820.9|60
1663649100000|2022-09-20 04:45:00|7835.4|7825.4|7835.3|7825.3|7836.1|7826.1|7833.1|7823.1|68
1663649400000|2022-09-20 04:50:00|7835|7825|7833.3|7823.3|7835|7825|7831.6|7821.6|70
1663649700000|2022-09-20 04:55:00|7833.4|7823.4|7831.9|7821.9|7833.9|7823.9|7829.5|7819.5|66
1663650000000|2022-09-20 05:00:00|7831.6|7821.6|7830.5|7820.5|7831.9|7821.9|7826.3|7816.3|126
1663650300000|2022-09-20 05:05:00|7830.6|7820.6|7835.4|7825.4|7836.1|7826.1|7828.8|7818.8|104
1663650600000|2022-09-20 05:10:00|7835.1|7825.1|7832.6|7822.6|7836.5|7826.5|7832.6|7822.6|122
1663650900000|2022-09-20 05:15:00|7832.4|7822.4|7830.8|7820.8|7832.8|7822.8|7828.3|7818.3|164
1663651200000|2022-09-20 05:20:00|7830.5|7820.5|7826|7816|7830.5|7820.5|7824.3|7814.3|108
1663651500000|2022-09-20 05:25:00|7825.6|7815.6|7827|7817|7827.1|7817.1|7819.5|7809.5|180
1663651800000|2022-09-20 05:30:00|7827.9|7817.9|7819.3|7809.3|7828.6|7818.6|7814.4|7804.4|323
1663652100000|2022-09-20 05:35:00|7819.4|7809.4|7827.4|7817.4|7832.5|7822.5|7819.4|7809.4|253
1663652400000|2022-09-20 05:40:00|7827.5|7817.5|7829.8|7819.8|7834.9|7824.9|7821.5|7811.5|242
1663652700000|2022-09-20 05:45:00|7829.9|7819.9|7826|7816|7835.9|7825.9|7825.8|7815.8|216
1663653000000|2022-09-20 05:50:00|7826.1|7816.1|7823.8|7813.8|7829|7819|7822.6|7812.6|224
1663653300000|2022-09-20 05:55:00|7823.1|7813.1|7819|7809|7824.9|7814.9|7817.5|7807.5|222
1663653600000|2022-09-20 06:00:00|7819.3|7809.3|7802.3|7792.3|7822.8|7812.8|7802.3|7792.3|377
1663653900000|2022-09-20 06:05:00|7802.5|7792.5|7800.9|7790.9|7804.6|7794.6|7796.8|7786.8|360
1663654200000|2022-09-20 06:10:00|7800.8|7790.8|7798.3|7788.3|7803.1|7793.1|7795.3|7785.3|305
1663654500000|2022-09-20 06:15:00|7798|7788|7805.1|7795.1|7809|7799|7796.5|7786.5|275
1663654800000|2022-09-20 06:20:00|7805.3|7795.3|7800.5|7790.5|7811.1|7801.1|7797.9|7787.9|294
1663655100000|2022-09-20 06:25:00|7800.3|7790.3|7809.5|7799.5|7809.5|7799.5|7800.3|7790.3|336
1663655400000|2022-09-20 06:30:00|7809.4|7799.4|7805.6|7795.6|7814.4|7804.4|7803.3|7793.3|352
1663655700000|2022-09-20 06:35:00|7804.8|7794.8|7804.3|7794.3|7808.5|7798.5|7798.1|7788.1|299
1663656000000|2022-09-20 06:40:00|7804.1|7794.1|7802|7792|7813.5|7803.5|7801.8|7791.8|284
1663656300000|2022-09-20 06:45:00|7801.9|7791.9|7796.4|7786.4|7804|7794|7795.8|7785.8|219
1663656600000|2022-09-20 06:50:00|7796.6|7786.6|7801.6|7791.6|7806|7796|7796.6|7786.6|274
1663656900000|2022-09-20 06:55:00|7800.5|7790.5|7786.1|7776.1|7802.4|7792.4|7782.9|7772.9|387
1663657200000|2022-09-20 07:00:00|7787.4|7777.4|7779.4|7769.4|7796.4|7786.4|7778.1|7768.1|369
1663657500000|2022-09-20 07:05:00|7779.6|7769.6|7786.9|7776.9|7789.3|7779.3|7776.5|7766.5|254
1663657800000|2022-09-20 07:10:00|7786.6|7776.6|7792.6|7782.6|7795.6|7785.6|7782.1|7772.1|248
1663658100000|2022-09-20 07:15:00|7792.4|7782.4|7817.1|7807.1|7818.8|7808.8|7791.9|7781.9|267
1663658400000|2022-09-20 07:20:00|7817.3|7807.3|7821.4|7811.4|7826.5|7816.5|7810.1|7799|203
1663658700000|2022-09-20 07:25:00|7821.6|7811.6|7807.9|7797.9|7825.8|7815.8|7807.1|7797.1|289
1663659000000|2022-09-20 07:30:00|7807.1|7797.1|7791.6|7781.6|7811.9|7801.9|7791.1|7781.1|309
1663659300000|2022-09-20 07:35:00|7791.1|7781.1|7787.1|7777.1|7793.4|7783.4|7784.4|7774.4|271
1663659600000|2022-09-20 07:40:00|7786.9|7776.9|7779.4|7769.4|7789.1|7779.1|7778.9|7768.9|246
1663659900000|2022-09-20 07:45:00|7779.1|7769.1|7774.3|7764.3|7779.4|7769.4|7764.6|7754.6|273
1663660200000|2022-09-20 07:50:00|7778.1|7768.1|7776.6|7766.6|7782.4|7772.4|7775.4|7765.4|244
1663660500000|2022-09-20 07:55:00|7776.4|7766.4|7779.1|7769.1|7784.9|7774.9|7774.1|7764.1|328
1663660800000|2022-09-20 08:00:00|7778.9|7768.9|7766.6|7756.6|7781.1|7771.1|7765.9|7755.9|275
1663661100000|2022-09-20 08:05:00|7766.4|7756.4|7770.1|7760.1|7773.1|7763.1|7762.9|7752.9|247
1663661400000|2022-09-20 08:10:00|7769.4|7759.4|7764.6|7754.6|7769.6|7759.6|7757.1|7747.1|247
1663661700000|2022-09-20 08:15:00|7764.9|7754.9|7744.1|7734.1|7765.1|7755.1|7741.4|7731.4|301
1663662000000|2022-09-20 08:20:00|7744.9|7734.9|7752.1|7742.1|7753.1|7743.1|7744.6|7734.6|234
1663662300000|2022-09-20 08:25:00|7752.4|7742.4|7758.4|7748.4|7758.4|7748.4|7745.4|7735.4|234
1663662600000|2022-09-20 08:30:00|7758.1|7748.1|7764.6|7754.6|7766.1|7756.1|7756.4|7746.4|267
1663662900000|2022-09-20 08:35:00|7764.4|7754.4|7768.6|7758.6|7772.1|7762.1|7763.6|7753.6|214
1663663200000|2022-09-20 08:40:00|7768.4|7758.4|7765.9|7755.9|7770.1|7760.1|7762.9|7752.9|185
1663663500000|2022-09-20 08:45:00|7766.1|7756.1|7759.4|7749.4|7767.4|7757.4|7759.4|7749.4|217
1663663800000|2022-09-20 08:50:00|7758.9|7748.9|7756.4|7746.4|7762.1|7752.1|7756.4|7746.4|217
1663664100000|2022-09-20 08:55:00|7756.6|7746.6|7750.9|7740.9|7762.1|7752.1|7748.1|7738.1|249
1663664400000|2022-09-20 09:00:00|7751.4|7741.4|7749.9|7739.9|7757.9|7747.9|7748.6|7738.6|248
1663664700000|2022-09-20 09:05:00|7750.1|7740.1|7746.4|7736.4|7751.1|7741.1|7744.1|7734.1|273
1663665000000|2022-09-20 09:10:00|7746.1|7736.1|7747.1|7737.1|7748.1|7738.1|7742.1|7732.1|205
1663665300000|2022-09-20 09:15:00|7747.4|7737.4|7740.6|7730.6|7749.1|7739.1|7739.1|7729.1|254
1663665600000|2022-09-20 09:20:00|7740.4|7730.4|7733.4|7723.4|7740.9|7730.9|7728.1|7718.1|205
1663665900000|2022-09-20 09:25:00|7733.1|7723.1|7740.9|7730.9|7742.4|7732.4|7732.1|7722.1|232
1663666200000|2022-09-20 09:30:00|7741.1|7731.1|7738.6|7728.6|7747.1|7737.1|7738.6|7728.6|253
1663666500000|2022-09-20 09:35:00|7739.1|7729.1|7744.9|7734.9|7746.9|7736.9|7733.6|7723.6|230
1663666800000|2022-09-20 09:40:00|7744.6|7734.6|7736.6|7726.6|7745.4|7735.4|7736.4|7726.4|209
1663667100000|2022-09-20 09:45:00|7736.4|7726.4|7736.1|7726.1|7739.9|7729.9|7732.4|7722.4|225
1663667400000|2022-09-20 09:50:00|7736.4|7726.4|7731.6|7721.6|7736.9|7726.9|7731.6|7721.6|200
1663667700000|2022-09-20 09:55:00|7731.4|7721.4|7742.4|7732.4|7743.9|7733.9|7731.4|7721.4|224
1663668000000|2022-09-20 10:00:00|7742.6|7732.6|7728.4|7718.4|7742.6|7732.6|7723.9|7713.9|230
1663668300000|2022-09-20 10:05:00|7728.1|7718.1|7729.4|7719.4|7732.4|7722.4|7726.9|7716.9|225
1663668600000|2022-09-20 10:10:00|7729.6|7719.6|7732.1|7722.1|7735.9|7725.9|7726.1|7716.1|188
1663668900000|2022-09-20 10:15:00|7732.4|7722.4|7730.1|7720.1|7735.4|7725.4|7727.1|7717.1|245
1663669200000|2022-09-20 10:20:00|7730.4|7720.4|7736.6|7726.6|7739.4|7729.4|7730.1|7720.1|190
1663669500000|2022-09-20 10:25:00|7736.9|7726.9|7742.1|7732.1|7744.9|7734.9|7736.4|7726.4|206
1663669800000|2022-09-20 10:30:00|7741.9|7731.9|7742.4|7732.4|7742.4|7732.4|7734.1|7724.1|198
1663670100000|2022-09-20 10:35:00|7742.1|7732.1|7745.9|7735.9|7747.1|7737.1|7740.6|7730.6|177
1663670400000|2022-09-20 10:40:00|7746.1|7736.1|7741.1|7731.1|7748.6|7738.6|7740.4|7730.4|143
1663670700000|2022-09-20 10:45:00|7740.9|7730.9|7741.9|7731.9|7742.6|7732.6|7737.9|7727.9|183
1663671000000|2022-09-20 10:50:00|7742.1|7732.1|7744.6|7734.6|7747.4|7737.4|7741.6|7731.6|193
1663671300000|2022-09-20 10:55:00|7744.9|7734.9|7740.4|7730.4|7744.9|7734.9|7736.9|7726.9|177
1663671600000|2022-09-20 11:00:00|7740.6|7730.6|7741.6|7731.6|7746.9|7736.9|7738.6|7728.6|124
1663671900000|2022-09-20 11:05:00|7740.9|7730.9|7743.6|7733.6|7744.4|7734.4|7734.4|7724.4|227
1663672200000|2022-09-20 11:10:00|7743.4|7733.4|7740.6|7730.6|7747.1|7737.1|7738.4|7728.4|162
1663672500000|2022-09-20 11:15:00|7740.4|7730.4|7754.9|7744.9|7756.6|7746.6|7740.1|7730.1|213
1663672800000|2022-09-20 11:20:00|7754.6|7744.6|7745.4|7735.4|7755.1|7745.1|7742.4|7732.4|197
1663673100000|2022-09-20 11:25:00|7745.6|7735.6|7750.9|7740.9|7752.6|7742.6|7744.4|7734.4|180
1663673400000|2022-09-20 11:30:00|7751.1|7741.1|7761.4|7751.4|7764.4|7754.4|7749.6|7739.6|253
1663673700000|2022-09-20 11:35:00|7760.9|7750.9|7763.6|7753.6|7765.9|7755.9|7756.4|7746.4|214
1663674000000|2022-09-20 11:40:00|7763.4|7753.4|7751.4|7741.4|7763.6|7753.6|7750.4|7740.4|312
1663674300000|2022-09-20 11:45:00|7750.6|7740.6|7754.6|7744.6|7754.6|7744.6|7746.1|7736.1|271
1663674600000|2022-09-20 11:50:00|7754.9|7744.9|7753.1|7743.1|7761.1|7751.1|7750.4|7740.4|258
1663674900000|2022-09-20 11:55:00|7752.9|7742.9|7756.9|7746.9|7759.6|7749.6|7751.9|7741.9|253
1663675200000|2022-09-20 12:00:00|7757.9|7747.9|7746.9|7736.9|7758.9|7748.9|7746.6|7736.6|319
1663675500000|2022-09-20 12:05:00|7746.6|7736.6|7751.1|7741.1|7752.6|7742.6|7741.1|7731.1|300
1663675800000|2022-09-20 12:10:00|7751.6|7741.6|7755.9|7745.9|7764.4|7754.4|7749.4|7739.4|294
1663676100000|2022-09-20 12:15:00|7754.9|7744.9|7743.9|7733.9|7755.6|7745.6|7739.9|7729.9|283
1663676400000|2022-09-20 12:20:00|7744.4|7734.4|7736.4|7726.4|7748.9|7738.9|7733.1|7723.1|319
1663676700000|2022-09-20 12:25:00|7737.6|7727.6|7734.6|7724.6|7745.4|7735.4|7734.4|7724.4|287
1663677000000|2022-09-20 12:30:00|7735.6|7725.6|7744.6|7734.6|7748.4|7738.4|7735.6|7725.6|327
1663677300000|2022-09-20 12:35:00|7744.9|7734.9|7747.4|7737.4|7748.4|7738.4|7740.4|7730.4|328
1663677600000|2022-09-20 12:40:00|7747.6|7737.6|7752.9|7742.9|7756.1|7746.1|7745.9|7735.9|309
1663677900000|2022-09-20 12:45:00|7753.1|7743.1|7749.1|7739.1|7759.1|7749.1|7748.9|7738.9|291
1663678200000|2022-09-20 12:50:00|7749.4|7739.4|7754.9|7744.9|7758.6|7748.6|7749.1|7739.1|349
1663678500000|2022-09-20 12:55:00|7754.6|7744.6|7753.6|7743.6|7757.6|7747.6|7748.9|7738.9|274
1663678800000|2022-09-20 13:00:00|7752.9|7742.9|7779.6|7769.6|7782.4|7772.4|7752.9|7742.9|610
1663679100000|2022-09-20 13:05:00|7779.4|7769.4|7780.6|7770.6|7788.4|7778.4|7775.9|7765.9|498
1663679400000|2022-09-20 13:10:00|7780.4|7770.4|7770.9|7760.9|7780.9|7770.9|7767.6|7757.6|475
1663679700000|2022-09-20 13:15:00|7772.1|7762.1|7759.6|7749.6|7772.6|7762.6|7756.1|7746.1|475
1663680000000|2022-09-20 13:20:00|7759.4|7749.4|7760.4|7750.4|7761.9|7751.9|7751.4|7741.4|506
1663680300000|2022-09-20 13:25:00|7759.9|7749.9|7748.4|7738.4|7760.4|7750.4|7745.9|7735.9|444
1663680600000|2022-09-20 13:30:00|7747.6|7737.6|7744.1|7734.1|7749.1|7739.1|7736.1|7726.1|632
1663680900000|2022-09-20 13:35:00|7743.1|7733.1|7738.9|7728.9|7748.1|7738.1|7734.4|7724.4|616
1663681200000|2022-09-20 13:40:00|7739.6|7729.6|7738.1|7728.1|7742.1|7732.1|7732.1|7722.1|563
1663681500000|2022-09-20 13:45:00|7737.9|7727.9|7748.1|7738.1|7756.1|7746.1|7736.9|7726.9|526
1663681800000|2022-09-20 13:50:00|7747.9|7737.9|7748.6|7738.6|7749.9|7739.9|7741.1|7731.1|523
1663682100000|2022-09-20 13:55:00|7748.9|7738.9|7745.1|7735.1|7756.4|7746.4|7743.9|7733.9|558
1663682400000|2022-09-20 14:00:00|7744.4|7734.4|7749.4|7739.4|7754.1|7744.1|7740.4|7730.4|536
1663682700000|2022-09-20 14:05:00|7749.6|7739.6|7763.4|7753.4|7764.1|7754.1|7747.9|7737.9|573
1663683000000|2022-09-20 14:10:00|7763.6|7753.6|7758.6|7748.6|7767.1|7757.1|7754.1|7744.1|542
1663683300000|2022-09-20 14:15:00|7759.4|7749.4|7771.4|7761.4|7781.5|7771.5|7756.9|7746.9|577
1663683600000|2022-09-20 14:20:00|7770.9|7760.9|7763.9|7753.9|7775|7765|7762.1|7752.1|504
1663683900000|2022-09-20 14:25:00|7764.1|7754.1|7768.4|7758.4|7770.1|7760.1|7761.6|7751.6|502
1663684200000|2022-09-20 14:30:00|7768.6|7758.6|7757.4|7747.4|7770.4|7760.4|7755.9|7745.9|441
1663684500000|2022-09-20 14:35:00|7757.1|7747.1|7750.6|7740.6|7758.6|7748.6|7748.6|7738.6|451
1663684800000|2022-09-20 14:40:00|7750.4|7740.4|7762.9|7752.9|7766.1|7756.1|7747.1|7737.1|472
1663685100000|2022-09-20 14:45:00|7762.6|7752.6|7762.9|7752.9|7766.9|7756.9|7753.6|7743.6|479
1663685400000|2022-09-20 14:50:00|7763.1|7753.1|7768.9|7758.9|7773.4|7763.4|7761.6|7751.6|532
1663685700000|2022-09-20 14:55:00|7768.4|7758.4|7767.6|7757.6|7770.4|7760.4|7764.1|7754.1|464
1663686000000|2022-09-20 15:00:00|7767.9|7757.9|7769.6|7759.6|7773.4|7763.4|7762.6|7752.6|376
1663686300000|2022-09-20 15:05:00|7769.9|7759.9|7771.6|7761.6|7774.9|7764.9|7764.6|7754.6|427
1663686600000|2022-09-20 15:10:00|7770.9|7760.9|7773.6|7763.6|7778.1|7768.1|7770.4|7760.4|320
1663686900000|2022-09-20 15:15:00|7773.9|7763.9|7766.9|7756.9|7775.4|7765.4|7766.1|7756.1|385
1663687200000|2022-09-20 15:20:00|7766.6|7756.6|7769.6|7759.6|7776.1|7766.1|7764.6|7754.6|303
1663687500000|2022-09-20 15:25:00|7768.6|7758.6|7761.6|7751.6|7772.1|7762.1|7760.6|7750.6|361
1663687800000|2022-09-20 15:30:00|7761.1|7751.1|7764.1|7754.1|7766.4|7756.4|7759.1|7749.1|382
1663688100000|2022-09-20 15:35:00|7764.4|7754.4|7752.4|7742.4|7765.4|7755.4|7751.6|7741.6|327
1663688400000|2022-09-20 15:40:00|7752.6|7742.6|7763.6|7753.6|7767.1|7757.1|7751.9|7741.9|382
1663688700000|2022-09-20 15:45:00|7763.4|7753.4|7757.9|7747.9|7768.4|7758.4|7756.9|7746.9|344
1663689000000|2022-09-20 15:50:00|7757.6|7747.6|7766.4|7756.4|7767.6|7757.6|7757.1|7747.1|324
1663689300000|2022-09-20 15:55:00|7766.9|7756.9|7767.4|7757.4|7774.4|7764.4|7765.6|7755.6|305
1663689600000|2022-09-20 16:00:00|7767.6|7757.6|7770.1|7760.1|7770.4|7760.4|7764.4|7754.4|328
1663689900000|2022-09-20 16:05:00|7771.1|7761.1|7769.1|7759.1|7774.1|7764.1|7768.1|7758.1|265
1663690200000|2022-09-20 16:10:00|7768.9|7758.9|7769.4|7759.4|7771.9|7761.9|7767.4|7757.4|228
1663690500000|2022-09-20 16:15:00|7768.6|7758.6|7765.9|7755.9|7770.6|7760.6|7764.9|7754.9|281
1663690800000|2022-09-20 16:20:00|7766.1|7756.1|7761.4|7751.4|7769.4|7759.4|7761.4|7751.4|285
1663691100000|2022-09-20 16:25:00|7761.1|7751.1|7753.4|7743.4|7761.9|7751.9|7743.4|7733.4|334
1663691400000|2022-09-20 16:30:00|7753.1|7743.1|7751.1|7741.1|7753.4|7743.4|7749.9|7739.9|253
1663691700000|2022-09-20 16:35:00|7751.4|7741.4|7751.6|7741.6|7754.9|7744.9|7748.6|7738.6|454
1663692000000|2022-09-20 16:40:00|7751.9|7741.9|7751.4|7741.4|7752.6|7742.6|7748.4|7738.4|496
1663692300000|2022-09-20 16:45:00|7750.9|7740.9|7753.9|7743.9|7756.4|7746.4|7749.1|7739.1|291
1663692600000|2022-09-20 16:50:00|7753.6|7743.6|7758.9|7748.9|7759.6|7749.6|7751.9|7741.9|318
1663692900000|2022-09-20 16:55:00|7758.4|7748.4|7755.1|7745.1|7760.5|7750.5|7752.3|7742.3|395
1663693200000|2022-09-20 17:00:00|7754.9|7744.9|7743.8|7733.8|7756|7746|7743.4|7733.4|232
1663693500000|2022-09-20 17:05:00|7743.5|7733.5|7740.3|7730.3|7744.3|7734.3|7737.5|7727.5|312
1663693800000|2022-09-20 17:10:00|7739.8|7729.8|7735|7725|7740.8|7730.8|7733.8|7723.8|304
1663694100000|2022-09-20 17:15:00|7734.8|7724.8|7729.8|7719.8|7734.8|7724.8|7727.8|7717.8|287
1663694400000|2022-09-20 17:20:00|7730|7720|7732.5|7722.5|7733.8|7723.8|7724.5|7714.5|367
1663694700000|2022-09-20 17:25:00|7732.3|7722.3|7724.5|7714.5|7732.3|7722.3|7722.3|7712.3|253
1663695000000|2022-09-20 17:30:00|7724.3|7714.3|7719|7709|7724.8|7714.8|7718.6|7708.6|361
1663695300000|2022-09-20 17:35:00|7719.3|7709.3|7725.1|7715.1|7726.5|7716.5|7718.6|7708.6|291
1663695600000|2022-09-20 17:40:00|7724.3|7714.3|7726.4|7716.4|7731.5|7721.5|7721.9|7711.9|243
1663695900000|2022-09-20 17:45:00|7726.6|7716.6|7723.4|7713.4|7728.1|7718.1|7723|7713|219
1663696200000|2022-09-20 17:50:00|7723.6|7713.6|7731|7721|7731.1|7721.1|7722.1|7712.1|239
1663696500000|2022-09-20 17:55:00|7730.6|7720.6|7736.4|7714.4|7737.1|7720.9|7728.9|7708.4|26
1663718400000|2022-09-21 00:00:00|7742.5|7732.5|7742.6|7732.6|7745.6|7735.6|7742|7732|107
1663718700000|2022-09-21 00:05:00|7743.8|7733.8|7744.5|7734.5|7744.5|7734.5|7739|7729|132
1663719000000|2022-09-21 00:10:00|7744.8|7734.8|7746.9|7736.9|7751.1|7741.1|7744.8|7734.8|194
1663719300000|2022-09-21 00:15:00|7746.6|7736.6|7742.3|7732.3|7746.6|7736.6|7738.4|7728.4|210
1663719600000|2022-09-21 00:20:00|7742|7732|7739.8|7729.8|7743.9|7733.9|7738.8|7728.8|207
1663719900000|2022-09-21 00:25:00|7740|7730|7739.1|7729.1|7740.9|7730.9|7737.8|7727.8|175
1663720200000|2022-09-21 00:30:00|7739.3|7729.3|7740.1|7730.1|7744|7734|7738.6|7728.6|140
1663720500000|2022-09-21 00:35:00|7740.5|7730.5|7740.8|7730.8|7743.4|7733.4|7738.5|7728.5|105
1663720800000|2022-09-21 00:40:00|7740.9|7730.9|7735.8|7725.8|7740.9|7730.9|7733.6|7723.6|127
1663721100000|2022-09-21 00:45:00|7735.6|7725.6|7737.8|7727.8|7739.3|7729.3|7733.9|7723.9|144
1663721400000|2022-09-21 00:50:00|7738|7728|7740|7730|7740|7730|7732.9|7722.9|133
1663721700000|2022-09-21 00:55:00|7739.9|7729.9|7741|7731|7742.8|7732.8|7738.4|7728.4|146
1663722000000|2022-09-21 01:00:00|7740.9|7730.9|7739.6|7729.6|7742.4|7732.4|7730.4|7720.4|415
1663722300000|2022-09-21 01:05:00|7739.4|7729.4|7743.9|7733.9|7748.6|7738.6|7737.6|7727.6|284
1663722600000|2022-09-21 01:10:00|7743.6|7733.6|7758.5|7748.5|7760.1|7750.1|7743.1|7733.1|378
1663722900000|2022-09-21 01:15:00|7758.3|7748.3|7758|7748|7763|7753|7754.1|7744.1|288
1663723200000|2022-09-21 01:20:00|7757.8|7747.8|7743.3|7733.3|7759|7749|7743.3|7733.3|338
1663723500000|2022-09-21 01:25:00|7743.4|7733.4|7742.4|7732.4|7750|7740|7739.9|7729.9|334
1663723800000|2022-09-21 01:30:00|7742.1|7732.1|7736.6|7726.6|7742.4|7732.4|7730.8|7720.8|304
1663724100000|2022-09-21 01:35:00|7736.9|7726.9|7734|7724|7746.6|7736.6|7727.9|7717.9|234
1663724400000|2022-09-21 01:40:00|7733.9|7723.9|7740.8|7730.8|7741.3|7731.3|7730.4|7720.4|296
1663724700000|2022-09-21 01:45:00|7740.4|7730.4|7741.1|7731.1|7742.4|7732.4|7732.1|7722.1|294
1663725000000|2022-09-21 01:50:00|7740.9|7730.9|7736.6|7726.6|7743|7733|7736.1|7726.1|282
1663725300000|2022-09-21 01:55:00|7736.4|7726.4|7733.1|7723.1|7738.4|7728.4|7731.3|7721.3|306
1663725600000|2022-09-21 02:00:00|7733.5|7723.5|7728.1|7718.1|7741.3|7731.3|7727.9|7717.9|309
1663725900000|2022-09-21 02:05:00|7728|7718|7743.3|7733.3|7744.3|7734.3|7728|7718|333
1663726200000|2022-09-21 02:10:00|7743.8|7733.8|7755.5|7745.5|7762|7752|7743.6|7733.6|459
1663726500000|2022-09-21 02:15:00|7755.6|7745.6|7756.8|7746.8|7757.3|7747.3|7750.5|7740.5|153
1663726800000|2022-09-21 02:20:00|7756.5|7746.5|7751.5|7741.5|7756.5|7746.5|7749.4|7739.4|106
1663727100000|2022-09-21 02:25:00|7751.6|7741.6|7748.5|7738.5|7752.9|7742.9|7747.3|7737.3|121
1663727400000|2022-09-21 02:30:00|7748.8|7738.8|7743.4|7733.4|7760.8|7750.8|7740|7730|367
1663727700000|2022-09-21 02:35:00|7743.9|7733.9|7750.8|7740.8|7751.4|7741.4|7742.3|7732.3|222
1663728000000|2022-09-21 02:40:00|7750.9|7740.9|7758.8|7748.8|7761.9|7751.9|7748.1|7738.1|310
1663728300000|2022-09-21 02:45:00|7759|7749|7760.1|7750.1|7761.6|7751.6|7754.4|7744.4|224
1663728600000|2022-09-21 02:50:00|7760.3|7750.3|7764.8|7754.8|7771.5|7761.5|7760.3|7750.3|262
1663728900000|2022-09-21 02:55:00|7765.3|7755.3|7767.4|7757.4|7769.4|7759.4|7756.4|7746.4|211
1663729200000|2022-09-21 03:00:00|7767.8|7757.8|7762.1|7752.1|7769.1|7759.1|7761|7751|205
1663729500000|2022-09-21 03:05:00|7761.6|7751.6|7753.4|7743.4|7761.6|7751.6|7751.1|7741.1|200
1663729800000|2022-09-21 03:10:00|7753.5|7743.5|7749.5|7739.5|7755|7745|7748.5|7738.5|225
1663730100000|2022-09-21 03:15:00|7748.9|7738.9|7742.3|7732.3|7752.5|7742.5|7742.3|7732.3|241
1663730400000|2022-09-21 03:20:00|7742.1|7732.1|7747.3|7737.3|7748.8|7738.8|7740.4|7730.4|286
1663730700000|2022-09-21 03:25:00|7747|7737|7749.9|7739.9|7752.8|7742.8|7746.1|7736.1|224
1663731000000|2022-09-21 03:30:00|7749.8|7739.8|7747.3|7737.3|7752|7742|7746.6|7736.6|206
1663731300000|2022-09-21 03:35:00|7746.5|7736.5|7748.5|7738.5|7751|7741|7746.5|7736.5|172
1663731600000|2022-09-21 03:40:00|7748.8|7738.8|7749.1|7739.1|7749.1|7739.1|7742.3|7732.3|102
1663731900000|2022-09-21 03:45:00|7749.4|7739.4|7750.4|7740.4|7751.4|7741.4|7746.9|7736.9|95
1663732200000|2022-09-21 03:50:00|7751.1|7741.1|7750|7740|7751.4|7741.4|7748.3|7738.3|90
1663732500000|2022-09-21 03:55:00|7749.9|7739.9|7747.6|7737.6|7750|7740|7745.9|7735.9|85
1663732800000|2022-09-21 04:00:00|7747.4|7737.4|7740.5|7730.5|7748|7738|7737.9|7727.9|72
1663733100000|2022-09-21 04:05:00|7739.3|7729.3|7740|7730|7743.8|7733.8|7738.4|7728.4|130
1663733400000|2022-09-21 04:10:00|7739.8|7729.8|7739.8|7729.8|7741|7731|7736.4|7726.4|136
1663733700000|2022-09-21 04:15:00|7740|7730|7740.3|7730.3|7740.8|7730.8|7737.3|7727.3|132
1663734000000|2022-09-21 04:20:00|7740|7730|7743.1|7733.1|7744.5|7734.5|7740|7730|75
1663734300000|2022-09-21 04:25:00|7742.9|7732.9|7734.3|7724.3|7743.1|7733.1|7733.8|7723.8|118
1663734600000|2022-09-21 04:30:00|7734.1|7724.1|7726.8|7716.8|7734.1|7724.1|7722.3|7712.3|164
1663734900000|2022-09-21 04:35:00|7727|7717|7730.9|7720.9|7732.6|7722.6|7726.6|7716.6|103
1663735200000|2022-09-21 04:40:00|7731.3|7721.3|7740.3|7730.3|7741|7731|7730.1|7720.1|146
1663735500000|2022-09-21 04:45:00|7740|7730|7740.4|7730.4|7740.5|7730.5|7736.8|7726.8|68
1663735800000|2022-09-21 04:50:00|7740.1|7730.1|7728.8|7718.8|7743.4|7730.4|7727.3|7717.3|158
1663736100000|2022-09-21 04:55:00|7728.9|7718.9|7730.3|7720.3|7731.8|7721.8|7727.8|7717.8|127
1663736400000|2022-09-21 05:00:00|7730.9|7720.9|7732.9|7722.9|7732.9|7722.9|7727.3|7717.3|168
1663736700000|2022-09-21 05:05:00|7733.1|7723.1|7735.6|7725.6|7738.6|7728.6|7731.9|7721.9|139
1663737000000|2022-09-21 05:10:00|7735.4|7725.4|7737.3|7727.3|7738.6|7728.6|7734.9|7724.9|129
1663737300000|2022-09-21 05:15:00|7737.1|7727.1|7742.4|7732.4|7742.9|7732.9|7736.8|7726.8|149
1663737600000|2022-09-21 05:20:00|7742.6|7732.6|7747.5|7737.5|7749.3|7739.3|7741.3|7731.3|160
1663737900000|2022-09-21 05:25:00|7748.3|7738.3|7757.9|7747.9|7759.1|7749.1|7748.3|7738.3|184
1663738200000|2022-09-21 05:30:00|7758|7748|7761.5|7751.5|7765.3|7755.3|7752.4|7742.4|317
1663738500000|2022-09-21 05:35:00|7761.6|7751.6|7750.4|7740.4|7762.8|7752.8|7749.4|7739.4|222
1663738800000|2022-09-21 05:40:00|7750.1|7740.1|7752.1|7742.1|7758.5|7748.5|7749.3|7739.3|203
1663739100000|2022-09-21 05:45:00|7752.5|7742.5|7759.5|7749.5|7761.8|7751.8|7752.5|7742.5|207
1663739400000|2022-09-21 05:50:00|7759.8|7749.8|7773.4|7763.4|7776.5|7766.5|7757|7747|287
1663739700000|2022-09-21 05:55:00|7773.6|7763.6|7756.3|7746.3|7778.3|7768.3|7755.3|7745.3|401
1663740000000|2022-09-21 06:00:00|7755.9|7745.9|7755.3|7745.3|7756|7746|7738.5|7728.5|487
1663740300000|2022-09-21 06:05:00|7755.5|7745.5|7757.9|7747.9|7761.3|7751.3|7751.3|7741.3|383
1663740600000|2022-09-21 06:10:00|7758.5|7748.5|7754.9|7744.9|7761.3|7751.3|7749.9|7739.9|417
1663740900000|2022-09-21 06:15:00|7754.8|7744.8|7761.1|7751.1|7761.1|7751.1|7753.9|7743.9|430
1663741200000|2022-09-21 06:20:00|7761.4|7751.4|7766|7756|7771.3|7761.3|7761.1|7751.1|400
1663741500000|2022-09-21 06:25:00|7765.6|7755.6|7769.4|7759.4|7769.6|7759.6|7759|7749|388
1663741800000|2022-09-21 06:30:00|7769.5|7759.5|7774.3|7764.3|7781.9|7771.9|7765.5|7755.5|554
1663742100000|2022-09-21 06:35:00|7774.6|7764.6|7777.5|7767.5|7779.5|7769.5|7772|7762|531
1663742400000|2022-09-21 06:40:00|7777.8|7767.8|7775.5|7765.5|7780.3|7770.3|7763.1|7753.1|593
1663742700000|2022-09-21 06:45:00|7776|7766|7776.5|7766.5|7779.4|7769.4|7766.1|7756.1|459
1663743000000|2022-09-21 06:50:00|7774.9|7764.9|7772.5|7762.5|7774.9|7764.9|7764.1|7754.1|372
1663743300000|2022-09-21 06:55:00|7772.6|7762.6|7756.6|7746.6|7773|7763|7755.1|7745.1|451
1663743600000|2022-09-21 07:00:00|7758.1|7748.1|7731.4|7721.4|7763.5|7753.5|7730.6|7720.6|575
1663743900000|2022-09-21 07:05:00|7733.6|7723.6|7737.6|7727.6|7743|7733|7731.4|7721.4|396
1663744200000|2022-09-21 07:10:00|7737.4|7727.4|7744.9|7734.9|7749.9|7739.9|7737.4|7727.4|379
1663744500000|2022-09-21 07:15:00|7744.4|7734.4|7739.9|7729.9|7753.3|7743.3|7739.1|7729.1|356
1663744800000|2022-09-21 07:20:00|7740.1|7730.1|7744.6|7734.6|7748.4|7738.4|7738.9|7728.9|322
1663745100000|2022-09-21 07:25:00|7744.9|7734.9|7752.6|7742.6|7757.9|7747.9|7744.9|7734.9|344
1663745400000|2022-09-21 07:30:00|7752.4|7742.4|7752.6|7742.6|7755.4|7745.4|7744.4|7734.4|287
1663745700000|2022-09-21 07:35:00|7752.9|7742.9|7758.1|7748.1|7758.1|7748.1|7745.1|7735.1|276
1663746000000|2022-09-21 07:40:00|7756.9|7746.9|7746.4|7736.4|7756.9|7746.9|7745.9|7735.9|252
1663746300000|2022-09-21 07:45:00|7746.9|7736.9|7748.9|7738.9|7754.1|7744.1|7746.1|7736.1|237
1663746600000|2022-09-21 07:50:00|7748.6|7738.6|7747.6|7737.6|7756.1|7746.1|7747.6|7737.6|174
1663746900000|2022-09-21 07:55:00|7747.9|7737.9|7737.9|7727.9|7749.1|7739.1|7735.6|7725.6|141
1663747200000|2022-09-21 08:00:00|7738.1|7728.1|7716.9|7706.9|7741.1|7731.1|7716.6|7706.6|302
1663747500000|2022-09-21 08:05:00|7717.1|7707.1|7707.9|7697.9|7718.4|7708.4|7697.6|7687.6|288
1663747800000|2022-09-21 08:10:00|7708|7698|7714.4|7704.4|7717.6|7707.6|7704.4|7694.4|291
1663748100000|2022-09-21 08:15:00|7714.1|7704.1|7710.9|7700.9|7717.6|7707.6|7706.1|7696.1|282
1663748400000|2022-09-21 08:20:00|7711.1|7701.1|7705.4|7695.4|7715.4|7705.4|7703.1|7693.1|262
1663748700000|2022-09-21 08:25:00|7704.6|7694.6|7698.4|7688.4|7707.4|7697.4|7696.1|7686.1|200
1663749000000|2022-09-21 08:30:00|7697.6|7687.6|7712.9|7702.9|7712.9|7702.9|7696.6|7686.6|207
1663749300000|2022-09-21 08:35:00|7712.6|7702.6|7715.1|7705.1|7717.6|7707.6|7708.4|7698.4|218
1663749600000|2022-09-21 08:40:00|7714.9|7704.9|7714.4|7704.4|7716.6|7706.6|7713.6|7703.6|193
1663749900000|2022-09-21 08:45:00|7714.1|7704.1|7707.9|7697.9|7717.6|7707.6|7706.1|7696.1|218
1663750200000|2022-09-21 08:50:00|7708.9|7698.9|7700.1|7690.1|7710.9|7700.9|7695.6|7685.6|232
1663750500000|2022-09-21 08:55:00|7700.4|7690.4|7701.6|7691.6|7704.6|7694.6|7695.6|7685.6|210
1663750800000|2022-09-21 09:00:00|7701.4|7691.4|7708.4|7698.4|7708.4|7698.4|7696.4|7686.4|198
1663751100000|2022-09-21 09:05:00|7708.1|7698.1|7707.1|7697.1|7712.6|7702.6|7705.1|7695.1|230
1663751400000|2022-09-21 09:10:00|7706.9|7696.9|7705.6|7695.6|7708.6|7698.6|7704.4|7694.4|135
1663751700000|2022-09-21 09:15:00|7705.4|7695.4|7704.1|7694.1|7706.6|7696.6|7699.1|7689.1|221
1663752000000|2022-09-21 09:20:00|7704.4|7694.4|7704.6|7694.6|7708.9|7698.9|7703.9|7693.9|162
1663752300000|2022-09-21 09:25:00|7704.4|7694.4|7712.1|7702.1|7713.4|7703.4|7701.1|7691.1|163
1663752600000|2022-09-21 09:30:00|7712.4|7702.4|7720.9|7710.9|7720.9|7710.9|7710.9|7700.9|214
1663752900000|2022-09-21 09:35:00|7721.1|7711.1|7717.6|7707.6|7721.4|7711.4|7715.9|7705.9|179
1663753200000|2022-09-21 09:40:00|7718.1|7708.1|7721.1|7711.1|7723.6|7713.6|7718.1|7708.1|188
1663753500000|2022-09-21 09:45:00|7721.4|7711.4|7723.1|7713.1|7723.9|7713.9|7718.4|7708.4|172
1663753800000|2022-09-21 09:50:00|7722.9|7712.9|7718.6|7708.6|7723.4|7713.4|7715.1|7705.1|201
1663754100000|2022-09-21 09:55:00|7718.9|7708.9|7717.9|7707.9|7721.9|7711.9|7717.4|7707.4|165
1663754400000|2022-09-21 10:00:00|7717.6|7707.6|7724.6|7714.6|7728.6|7718.6|7716.6|7706.6|230
1663754700000|2022-09-21 10:05:00|7724.9|7714.9|7717.9|7707.9|7725.6|7715.6|7717.9|7707.9|177
1663755000000|2022-09-21 10:10:00|7717.6|7707.6|7721.1|7711.1|7721.9|7711.9|7715.9|7705.9|116
1663755300000|2022-09-21 10:15:00|7721.4|7711.4|7722.9|7712.9|7728.1|7718.1|7716.9|7706.9|137
1663755600000|2022-09-21 10:20:00|7723.1|7713.1|7718.9|7708.9|7723.9|7713.9|7716.6|7706.6|152
1663755900000|2022-09-21 10:25:00|7718.6|7708.6|7722.1|7712.1|7726.9|7716.9|7717.4|7707.4|205
1663756200000|2022-09-21 10:30:00|7721.9|7711.9|7715.1|7705.1|7722.4|7712.4|7713.4|7703.4|232
1663756500000|2022-09-21 10:35:00|7715.4|7705.4|7712.9|7702.9|7719.1|7709.1|7711.6|7701.6|221
1663756800000|2022-09-21 10:40:00|7713.1|7703.1|7721.4|7711.4|7721.4|7711.4|7711.9|7701.9|157
1663757100000|2022-09-21 10:45:00|7721.1|7711.1|7728.1|7718.1|7728.9|7718.9|7720.4|7710.4|147
1663757400000|2022-09-21 10:50:00|7728.4|7718.4|7736.4|7726.4|7738.4|7728.4|7726.9|7716.9|133
1663757700000|2022-09-21 10:55:00|7736.6|7726.6|7732.9|7722.9|7738.4|7728.4|7730.4|7720.4|152
1663758000000|2022-09-21 11:00:00|7733.1|7723.1|7734.4|7724.4|7737.9|7727.9|7731.4|7721.4|180
1663758300000|2022-09-21 11:05:00|7734.1|7724.1|7732.1|7722.1|7735.1|7725.1|7729.4|7719.4|168
1663758600000|2022-09-21 11:10:00|7731.6|7721.6|7723.4|7713.4|7731.6|7721.6|7723.1|7713.1|239
1663758900000|2022-09-21 11:15:00|7723.9|7713.9|7726.6|7716.6|7729.4|7719.4|7720.6|7710.6|247
1663759200000|2022-09-21 11:20:00|7726.9|7716.9|7724.6|7714.6|7727.4|7717.4|7718.6|7708.6|240
1663759500000|2022-09-21 11:25:00|7724.4|7714.4|7715.6|7705.6|7728.1|7718.1|7713.4|7703.4|190
1663759800000|2022-09-21 11:30:00|7715.9|7705.9|7719.4|7709.4|7731.4|7721.4|7711.6|7701.6|249
1663760100000|2022-09-21 11:35:00|7718.9|7708.9|7719.1|7709.1|7731.6|7717.9|7717.4|7707.4|165
1663760400000|2022-09-21 11:40:00|7718.9|7708.9|7722.1|7712.1|7723.6|7713.6|7717.9|7707.9|129
1663760700000|2022-09-21 11:45:00|7721.9|7711.9|7727.4|7717.4|7732.6|7722.6|7720.9|7710.9|177
1663761000000|2022-09-21 11:50:00|7727.6|7717.6|7719.1|7709.1|7728.6|7718.6|7714.1|7704.1|168
1663761300000|2022-09-21 11:55:00|7718.9|7708.9|7718.1|7708.1|7722.9|7712.9|7717.1|7707.1|213
1663761600000|2022-09-21 12:00:00|7718.4|7708.4|7702.1|7692.1|7722.9|7712.9|7697.9|7687.9|282
1663761900000|2022-09-21 12:05:00|7703.4|7693.4|7706.1|7696.1|7708.6|7698.6|7702.1|7692.1|155
1663762200000|2022-09-21 12:10:00|7706.9|7696.9|7698.1|7688.1|7709.9|7699.9|7686.6|7676.6|249
1663762500000|2022-09-21 12:15:00|7697.9|7687.9|7678.1|7668.1|7698.1|7688.1|7668.6|7658.6|320
1663762800000|2022-09-21 12:20:00|7678.4|7668.4|7694.9|7684.9|7694.9|7684.9|7677.1|7667.1|276
1663763100000|2022-09-21 12:25:00|7695.4|7685.4|7688.4|7678.4|7696.1|7686.1|7687.1|7677.1|290
1663763400000|2022-09-21 12:30:00|7688.1|7678.1|7699.9|7689.9|7701.9|7691.9|7687.4|7677.4|305
1663763700000|2022-09-21 12:35:00|7699.6|7689.6|7701.1|7691.1|7701.1|7691.1|7693.4|7683.4|286
1663764000000|2022-09-21 12:40:00|7701.6|7691.6|7692.4|7682.4|7707.6|7697.6|7692.4|7682.4|281
1663764300000|2022-09-21 12:45:00|7692.6|7682.6|7696.6|7686.6|7696.6|7686.6|7688.4|7678.4|273
1663764600000|2022-09-21 12:50:00|7696.9|7686.9|7690.6|7680.6|7698.1|7688.1|7690.4|7680.4|248
1663764900000|2022-09-21 12:55:00|7690.4|7680.4|7688.9|7678.9|7692.1|7682.1|7679.1|7669.1|315
1663765200000|2022-09-21 13:00:00|7690.1|7680.1|7708.1|7698.1|7709.4|7699.4|7690.1|7680.1|685
1663765500000|2022-09-21 13:05:00|7707.9|7697.9|7712.4|7702.4|7712.4|7702.4|7700.1|7690.1|501
1663765800000|2022-09-21 13:10:00|7712.1|7702.1|7722.9|7712.9|7725.9|7715.9|7710.6|7700.6|447
1663766100000|2022-09-21 13:15:00|7723.1|7713.1|7723.9|7713.9|7735.9|7725.9|7722.1|7712.1|349
1663766400000|2022-09-21 13:20:00|7724.1|7714.1|7720.1|7710.1|7726.9|7716.9|7716.4|7706.4|339
1663766700000|2022-09-21 13:25:00|7719.9|7709.9|7715.1|7705.1|7721.1|7711.1|7712.9|7702.9|346
1663767000000|2022-09-21 13:30:00|7714.9|7704.9|7708.9|7698.9|7717.6|7707.6|7703.6|7693.6|621
1663767300000|2022-09-21 13:35:00|7708.6|7698.6|7713.4|7703.4|7717.4|7707.4|7707.4|7697.4|505
1663767600000|2022-09-21 13:40:00|7713.1|7703.1|7707.6|7697.6|7717.9|7707.9|7705.9|7695.9|568
1663767900000|2022-09-21 13:45:00|7706.6|7696.6|7710.9|7700.9|7716.6|7706.6|7702.9|7692.9|574
1663768200000|2022-09-21 13:50:00|7710.6|7700.6|7700.9|7690.9|7711.1|7701.1|7696.6|7686.6|577
1663768500000|2022-09-21 13:55:00|7700.4|7690.4|7687.9|7677.9|7702.6|7692.6|7687.1|7677.1|534
1663768800000|2022-09-21 14:00:00|7688.1|7678.1|7681.6|7671.6|7698.4|7688.4|7677.9|7667.9|540
1663769100000|2022-09-21 14:05:00|7681.9|7671.9|7688.6|7678.6|7690.6|7680.6|7672.9|7662.9|572
1663769400000|2022-09-21 14:10:00|7688.4|7678.4|7679.9|7669.9|7691.1|7681.1|7676.1|7666.1|577
1663769700000|2022-09-21 14:15:00|7680.1|7670.1|7687.9|7677.9|7691.4|7681.4|7675.9|7665.9|535
1663770000000|2022-09-21 14:20:00|7688.1|7678.1|7698.6|7688.6|7700.6|7690.6|7683.1|7673.1|456
1663770300000|2022-09-21 14:25:00|7699.1|7689.1|7708.9|7698.9|7713.6|7703.6|7698.1|7688.1|454
1663770600000|2022-09-21 14:30:00|7709.1|7699.1|7703.4|7693.4|7713.9|7703.9|7695.4|7685.4|501
1663770900000|2022-09-21 14:35:00|7703.6|7693.6|7697.9|7687.9|7703.6|7693.6|7693.1|7683.1|448
1663771200000|2022-09-21 14:40:00|7697.4|7687.4|7678.9|7668.9|7699.1|7689.1|7678.9|7668.9|365
1663771500000|2022-09-21 14:45:00|7678.4|7668.4|7682.6|7672.6|7682.9|7672.9|7672.6|7662.6|463
1663771800000|2022-09-21 14:50:00|7682.4|7672.4|7688.4|7678.4|7688.9|7678.9|7677.6|7667.6|419
1663772100000|2022-09-21 14:55:00|7688.6|7678.6|7680.4|7670.4|7689.1|7679.1|7675.9|7665.9|340
1663772400000|2022-09-21 15:00:00|7680.6|7670.6|7678.6|7668.6|7685.9|7675.9|7676.4|7666.4|383
1663772700000|2022-09-21 15:05:00|7678.1|7668.1|7674.1|7664.1|7679.1|7669.1|7669.4|7659.4|445
1663773000000|2022-09-21 15:10:00|7673.4|7663.4|7676.1|7666.1|7677.6|7667.6|7669.4|7659.4|474
1663773300000|2022-09-21 15:15:00|7675.9|7665.9|7671.4|7661.4|7681.4|7671.4|7666.4|7656.4|443
1663773600000|2022-09-21 15:20:00|7671.9|7661.9|7674.4|7664.4|7677.9|7667.9|7668.6|7658.6|340
1663773900000|2022-09-21 15:25:00|7674.6|7664.6|7676.4|7666.4|7680.9|7670.9|7672.1|7662.1|423
1663774200000|2022-09-21 15:30:00|7676.1|7666.1|7685.9|7675.9|7689.4|7679.4|7674.9|7664.9|306
1663774500000|2022-09-21 15:35:00|7686.1|7676.1|7692.9|7682.9|7694.9|7684.9|7684.6|7674.5|326
1663774800000|2022-09-21 15:40:00|7692.6|7682.6|7701.1|7691.1|7701.4|7691.4|7691.1|7681.1|335
1663775100000|2022-09-21 15:45:00|7700.4|7690.4|7694.4|7684.4|7702.1|7692.1|7690.4|7680.4|319
1663775400000|2022-09-21 15:50:00|7694.9|7684.9|7690.6|7680.6|7697.4|7687.4|7688.1|7678.1|203
1663775700000|2022-09-21 15:55:00|7690.9|7680.9|7692.4|7682.4|7692.6|7682.6|7682.8|7672.8|267
1663776000000|2022-09-21 16:00:00|7692.1|7682.1|7681.9|7671.9|7692.1|7682.1|7681.1|7671.1|273
1663776300000|2022-09-21 16:05:00|7681.6|7671.6|7683.9|7673.9|7684.6|7674.6|7677.6|7667.6|236
1663776600000|2022-09-21 16:10:00|7684.1|7674.1|7682.6|7672.6|7686.6|7676.6|7679.1|7669.1|217
1663776900000|2022-09-21 16:15:00|7682.4|7672.4|7686.4|7676.4|7688.6|7678.6|7681.9|7671.9|181
1663777200000|2022-09-21 16:20:00|7686.6|7676.6|7682.1|7672.1|7688.9|7678.9|7681.4|7671.4|170
1663777500000|2022-09-21 16:25:00|7681.9|7671.9|7685.1|7675.1|7686.6|7676.6|7681.9|7671.9|206
1663777800000|2022-09-21 16:30:00|7685.6|7675.6|7687.9|7677.9|7688.4|7678.4|7681.6|7671.6|226
1663778100000|2022-09-21 16:35:00|7688.1|7678.1|7686.4|7676.4|7690.4|7680.4|7683.1|7673.1|233
1663778400000|2022-09-21 16:40:00|7686.6|7676.6|7686.1|7676.1|7688.9|7678.9|7684.6|7674.6|172
1663778700000|2022-09-21 16:45:00|7685.9|7675.9|7693.4|7683.4|7693.6|7683.6|7684.4|7674.4|263
1663779000000|2022-09-21 16:50:00|7693.1|7683.1|7688.4|7678.4|7694.1|7684.1|7688.1|7678.1|291
1663779300000|2022-09-21 16:55:00|7688.1|7678.1|7683.6|7673.6|7690.5|7680.5|7679.8|7669.8|314
1663779600000|2022-09-21 17:00:00|7684.8|7674.8|7683.6|7673.6|7684.8|7674.8|7677.4|7667.4|220
1663779900000|2022-09-21 17:05:00|7683.8|7673.8|7678|7668|7684.8|7674.8|7677.6|7667.6|200
1663780200000|2022-09-21 17:10:00|7678.1|7668.1|7673.5|7663.5|7678.1|7668.1|7670.6|7660.6|219
1663780500000|2022-09-21 17:15:00|7673.8|7663.8|7669.4|7659.4|7673.8|7663.8|7666.9|7656.9|198
1663780800000|2022-09-21 17:20:00|7669.5|7659.5|7669|7659|7669.8|7659.8|7666.3|7656.3|225
1663781100000|2022-09-21 17:25:00|7668.9|7658.9|7669.6|7659.6|7673.3|7663.3|7667.9|7657.9|184
1663781400000|2022-09-21 17:30:00|7669.5|7659.5|7668|7658|7670.9|7660.9|7665.4|7655.4|167
1663781700000|2022-09-21 17:35:00|7668.3|7658.3|7669.1|7659.1|7670|7660|7667|7657|180
1663782000000|2022-09-21 17:40:00|7669.4|7659.4|7669.9|7659.9|7670|7660|7666.5|7656.5|233
1663782300000|2022-09-21 17:45:00|7669.6|7659.6|7670.3|7660.3|7670.3|7660.3|7666.8|7656.8|215
1663782600000|2022-09-21 17:50:00|7669.8|7659.8|7666.3|7656.3|7671|7661|7663.6|7653.6|148
1663782900000|2022-09-21 17:55:00|7666.6|7656.6|7672.1|7650.1|7674.1|7656.6|7665.8|7648.9|17
1663804800000|2022-09-22 00:00:00|7622.3|7612.3|7614.3|7604.3|7623.6|7613.6|7612|7602|197
1663805100000|2022-09-22 00:05:00|7614.1|7604.1|7608.9|7598.9|7614.1|7604.1|7607.3|7597.3|254
1663805400000|2022-09-22 00:10:00|7609|7599|7607.5|7597.5|7609.9|7599.9|7606.3|7596.3|147
1663805700000|2022-09-22 00:15:00|7607.6|7597.6|7608.5|7598.5|7613.4|7603.4|7605.3|7595.3|188
1663806000000|2022-09-22 00:20:00|7608.9|7598.9|7609|7599|7610.6|7600.6|7607.5|7597.5|216
1663806300000|2022-09-22 00:25:00|7608.9|7598.9|7606|7596|7609.5|7599.5|7605.4|7595.4|204
1663806600000|2022-09-22 00:30:00|7605.9|7595.9|7605.9|7595.9|7610.1|7600.1|7605.5|7595.5|230
1663806900000|2022-09-22 00:35:00|7605.6|7595.6|7604.9|7594.9|7610|7600|7597.5|7587.5|200
1663807200000|2022-09-22 00:40:00|7604.5|7594.5|7603.1|7593.1|7609.5|7599.5|7597|7587|262
1663807500000|2022-09-22 00:45:00|7603|7593|7618.6|7608.6|7618.6|7608.6|7602|7592|205
1663807800000|2022-09-22 00:50:00|7618.8|7608.8|7604.4|7594.4|7618.8|7608.8|7602|7592|245
1663808100000|2022-09-22 00:55:00|7605.1|7595.1|7604|7594|7606.4|7596.4|7597|7585.6|260
1663808400000|2022-09-22 01:00:00|7603.8|7593.8|7624.4|7614.4|7625.6|7615.6|7602.8|7592.8|652
1663808700000|2022-09-22 01:05:00|7625.3|7615.3|7632.1|7622.1|7641.8|7631.8|7619.5|7609.5|542
1663809000000|2022-09-22 01:10:00|7632|7622|7633.3|7623.3|7638.9|7628.9|7623.6|7613.6|478
1663809300000|2022-09-22 01:15:00|7633.5|7623.5|7639.5|7629.5|7639.5|7629.5|7621.5|7611.5|511
1663809600000|2022-09-22 01:20:00|7640.3|7630.3|7626.1|7616.1|7640.3|7630.3|7622.4|7612.4|422
1663809900000|2022-09-22 01:25:00|7625.8|7615.8|7627.3|7617.3|7633.6|7623.6|7623.5|7613.5|377
1663810200000|2022-09-22 01:30:00|7627.4|7617.4|7630.1|7620.1|7632.3|7622.3|7620.4|7610.4|536
1663810500000|2022-09-22 01:35:00|7629.9|7619.9|7643.4|7633.4|7653.1|7642.5|7626.6|7616.6|571
1663810800000|2022-09-22 01:40:00|7643.8|7633.8|7656.1|7646.1|7656.1|7646.1|7640.5|7630.5|438
1663811100000|2022-09-22 01:45:00|7656.3|7646.3|7665.3|7655.3|7669.5|7659.5|7651.4|7640.3|387
1663811400000|2022-09-22 01:50:00|7665.1|7655.1|7664.6|7654.6|7674.8|7664.8|7664.4|7654.4|438
1663811700000|2022-09-22 01:55:00|7664.8|7654.8|7678.3|7668.3|7679.8|7669.8|7660.9|7650.9|456
1663812000000|2022-09-22 02:00:00|7678.1|7668.1|7671.4|7661.4|7679.6|7669.6|7670.9|7660.9|205
1663812300000|2022-09-22 02:05:00|7670.4|7660.4|7657.5|7647.5|7671.5|7661.5|7655.4|7645.4|226
1663812600000|2022-09-22 02:10:00|7657.6|7647.6|7663.5|7653.5|7665.3|7655.3|7656.9|7646.9|257
1663812900000|2022-09-22 02:15:00|7662.9|7652.9|7670|7660|7671|7661|7660.4|7650.4|87
1663813200000|2022-09-22 02:20:00|7669.5|7659.5|7666.3|7656.3|7674|7664|7662.8|7652.8|99
1663813500000|2022-09-22 02:25:00|7665.8|7655.8|7669.3|7659.3|7670|7660|7662.8|7652.8|104
1663813800000|2022-09-22 02:30:00|7669.4|7659.4|7670.4|7660.4|7689.3|7679.3|7667.6|7657.6|286
1663814100000|2022-09-22 02:35:00|7669.8|7659.8|7688.3|7678.3|7688.4|7678.4|7669.8|7657.9|208
1663814400000|2022-09-22 02:40:00|7688.4|7678.4|7685.1|7675.1|7692.9|7682.9|7679.6|7669.6|171
1663814700000|2022-09-22 02:45:00|7685|7675|7691.6|7681.6|7691.6|7681.6|7678.6|7664.8|196
1663815000000|2022-09-22 02:50:00|7691.3|7681.3|7687.8|7677.8|7695.8|7682.4|7683.1|7673.1|215
1663815300000|2022-09-22 02:55:00|7688.4|7678.4|7694.9|7684.9|7709.1|7699.1|7687.5|7677.5|403
1663815600000|2022-09-22 03:00:00|7694.1|7684.1|7695.8|7685.8|7699.4|7687.6|7690|7679.4|209
1663815900000|2022-09-22 03:05:00|7696.5|7686.5|7695.5|7685.5|7701.1|7691.1|7691.6|7681.6|164
1663816200000|2022-09-22 03:10:00|7696.5|7686.5|7699.6|7689.6|7699.9|7689.9|7693.8|7683.8|148
1663816500000|2022-09-22 03:15:00|7699.8|7689.8|7695.5|7685.5|7704.1|7690.6|7692.5|7682.5|202
1663816800000|2022-09-22 03:20:00|7695.4|7685.4|7701.9|7691.9|7703.3|7693.3|7694.8|7684.8|108
1663817100000|2022-09-22 03:25:00|7700.9|7690.9|7695.8|7685.8|7703.5|7693.5|7695.1|7685.1|86
1663817400000|2022-09-22 03:30:00|7695.1|7685.1|7689|7679|7701.5|7691.5|7688.9|7678.9|122
1663817700000|2022-09-22 03:35:00|7688.9|7678.9|7688.5|7678.5|7692.4|7682.4|7688.4|7678.4|36
1663818000000|2022-09-22 03:40:00|7688.4|7678.4|7694.5|7684.5|7695.6|7685.6|7686.9|7676.9|60
1663818300000|2022-09-22 03:45:00|7694.8|7684.8|7691.4|7681.4|7695.3|7685.3|7689.6|7679.6|51
1663818600000|2022-09-22 03:50:00|7691.3|7681.3|7690.1|7680.1|7691.4|7681.4|7688.1|7678.1|58
1663818900000|2022-09-22 03:55:00|7689.9|7679.9|7684.3|7674.3|7689.9|7679.9|7684.3|7674.3|23
1663819200000|2022-09-22 04:00:00|7684.5|7674.5|7688|7678|7689|7679|7681.6|7671.6|57
1663819500000|2022-09-22 04:05:00|7687.8|7677.8|7689.8|7679.8|7689.8|7679.8|7684.5|7674.5|51
1663819800000|2022-09-22 04:10:00|7689.4|7679.4|7691.1|7681.1|7692.5|7682.5|7688.8|7678.8|37
1663820100000|2022-09-22 04:15:00|7690.6|7680.6|7698|7688|7698.1|7688.1|7690.3|7680.3|39
1663820400000|2022-09-22 04:20:00|7698.5|7688.5|7699|7689|7703|7693|7698.5|7688.5|52
1663820700000|2022-09-22 04:25:00|7699.5|7689.5|7699|7689|7700.6|7690.6|7698.4|7688.4|23
1663821000000|2022-09-22 04:30:00|7698.9|7688.9|7696.5|7686.5|7701|7691|7693.6|7683.6|71
1663821300000|2022-09-22 04:35:00|7696.1|7686.1|7691.8|7681.8|7696.5|7686.5|7691.8|7681.8|59
1663821600000|2022-09-22 04:40:00|7691.9|7681.9|7686.8|7676.8|7693.9|7683.9|7686.3|7676.3|48
1663821900000|2022-09-22 04:45:00|7687.3|7677.3|7686|7676|7687.8|7677.8|7684.6|7674.6|89
1663822200000|2022-09-22 04:50:00|7686.1|7676.1|7686|7676|7687.4|7677.4|7685|7675|67
1663822500000|2022-09-22 04:55:00|7686.4|7676.4|7674.6|7664.6|7686.4|7676.4|7673.4|7663.4|54
1663822800000|2022-09-22 05:00:00|7674.8|7664.8|7678|7668|7680.8|7670.8|7672|7662|133
1663823100000|2022-09-22 05:05:00|7678.3|7668.3|7677.8|7667.8|7680.6|7670.6|7672.9|7662.9|79
1663823400000|2022-09-22 05:10:00|7677.5|7667.5|7676.9|7666.9|7679|7669|7673|7663|105
1663823700000|2022-09-22 05:15:00|7677.3|7667.3|7682.3|7672.3|7683|7673|7676.9|7666.9|74
1663824000000|2022-09-22 05:20:00|7681.4|7671.4|7683.8|7673.8|7684.5|7674.5|7678.6|7668.6|45
1663824300000|2022-09-22 05:25:00|7683.9|7673.9|7686.9|7676.9|7690.3|7680.3|7683.8|7673.8|69
1663824600000|2022-09-22 05:30:00|7687.3|7677.3|7703|7693|7710.8|7697.5|7686.9|7676.9|241
1663824900000|2022-09-22 05:35:00|7703.4|7693.4|7716.4|7706.4|7716.4|7706.4|7701.4|7691.4|195
1663825200000|2022-09-22 05:40:00|7716.9|7706.9|7706.4|7696.4|7719.9|7709.9|7705.4|7695.4|148
1663825500000|2022-09-22 05:45:00|7706.9|7696.9|7705.3|7695.3|7708.1|7698.1|7701.4|7691.4|153
1663825800000|2022-09-22 05:50:00|7704|7694|7696.8|7686.8|7706.6|7696.6|7696|7686|167
1663826100000|2022-09-22 05:55:00|7696.5|7686.5|7681.5|7671.5|7696.6|7686.6|7679.4|7669.4|228
1663826400000|2022-09-22 06:00:00|7681.3|7671.3|7681.8|7671.8|7688.4|7678.4|7681.1|7671.1|318
1663826700000|2022-09-22 06:05:00|7681.5|7671.5|7683.3|7673.3|7684.5|7674.5|7675.9|7665.9|321
1663827000000|2022-09-22 06:10:00|7683.1|7673.1|7676|7666|7684.4|7674.4|7674.3|7664.3|338
1663827300000|2022-09-22 06:15:00|7676.3|7666.3|7681.3|7671.3|7681.9|7671.9|7675.4|7665.4|275
1663827600000|2022-09-22 06:20:00|7681.1|7671.1|7675.9|7665.9|7682.3|7672.3|7675.8|7665.8|287
1663827900000|2022-09-22 06:25:00|7675.6|7665.6|7672|7662|7676.1|7666.1|7669.3|7659.3|286
1663828200000|2022-09-22 06:30:00|7672.3|7662.3|7666.8|7656.8|7677.4|7667.4|7666.8|7656.8|295
1663828500000|2022-09-22 06:35:00|7666.9|7656.9|7652.8|7642.8|7670.9|7660.9|7652.8|7642.8|314
1663828800000|2022-09-22 06:40:00|7652.1|7642.1|7652.9|7642.9|7656.4|7646.4|7648.3|7638.3|433
1663829100000|2022-09-22 06:45:00|7652.5|7642.5|7648.5|7638.5|7653.4|7643.4|7642.8|7632.8|332
1663829400000|2022-09-22 06:50:00|7648.9|7638.9|7644.1|7634.1|7653|7643|7644.1|7634.1|326
1663829700000|2022-09-22 06:55:00|7642.1|7632.1|7638.1|7628.1|7649.1|7639.1|7638.1|7628.1|384
1663830000000|2022-09-22 07:00:00|7638.9|7628.9|7638.6|7628.6|7641.9|7631.9|7629.4|7619.4|494
1663830300000|2022-09-22 07:05:00|7638.9|7628.9|7636.4|7626.4|7643.6|7633.6|7633.1|7623.1|381
1663830600000|2022-09-22 07:10:00|7635.9|7625.9|7642.9|7632.9|7644.6|7634.6|7628.1|7618.1|344
1663830900000|2022-09-22 07:15:00|7643.6|7633.6|7642.1|7632.1|7655.4|7645.4|7641.9|7631.9|349
1663831200000|2022-09-22 07:20:00|7641.9|7631.9|7649.6|7639.6|7660.4|7650.4|7636.9|7626.9|342
1663831500000|2022-09-22 07:25:00|7649.1|7639.1|7648.4|7638.4|7661.4|7651.4|7644.4|7634.4|284
1663831800000|2022-09-22 07:30:00|7648.6|7638.6|7672.4|7662.4|7674.1|7664.1|7646.4|7636.4|418
1663832100000|2022-09-22 07:35:00|7672.6|7662.6|7676.6|7666.6|7678.9|7668.9|7659.4|7649.4|379
1663832400000|2022-09-22 07:40:00|7676.9|7666.9|7676.9|7666.9|7679.6|7669.6|7670.6|7660.6|302
1663832700000|2022-09-22 07:45:00|7677.1|7667.1|7693.1|7683.1|7694.9|7684.9|7675.1|7665.1|381
1663833000000|2022-09-22 07:50:00|7692.1|7682.1|7686.6|7676.6|7694.9|7684.9|7684.4|7674.4|312
1663833300000|2022-09-22 07:55:00|7686.4|7676.4|7687.9|7677.9|7690.1|7680.1|7679.4|7669.4|312
1663833600000|2022-09-22 08:00:00|7688.1|7678.1|7700.1|7690.1|7707.1|7697.1|7680.1|7670.1|456
1663833900000|2022-09-22 08:05:00|7703.6|7693.6|7708.1|7698.1|7708.5|7698.5|7691|7681|657
1663834200000|2022-09-22 08:10:00|7707.9|7697.9|7732.6|7722.6|7733.4|7723.4|7705.9|7695.9|439
1663834500000|2022-09-22 08:15:00|7732.4|7722.4|7745.6|7735.6|7749.4|7739.4|7727.1|7717.1|537
1663834800000|2022-09-22 08:20:00|7745.9|7735.9|7746|7736|7756.4|7746.4|7741.1|7731.1|536
1663835100000|2022-09-22 08:25:00|7746.6|7736.6|7746.5|7736.5|7755.9|7745.9|7735|7725|519
1663835400000|2022-09-22 08:30:00|7744.5|7734.5|7778.9|7768.9|7780.3|7770.3|7744.5|7734.5|542
1663835700000|2022-09-22 08:35:00|7778.1|7768.1|7755.4|7745.4|7781|7771|7754.8|7744.8|453
1663836000000|2022-09-22 08:40:00|7755.1|7745.1|7775.4|7765.4|7779.6|7769.6|7755.1|7745.1|500
1663836300000|2022-09-22 08:45:00|7775.1|7765.1|7758.9|7748.9|7789.3|7779.3|7751.8|7741.8|405
1663836600000|2022-09-22 08:50:00|7759|7749|7754|7744|7766.8|7756.8|7744.6|7734.6|392
1663836900000|2022-09-22 08:55:00|7753.4|7743.4|7738.8|7728.8|7754|7744|7736.6|7726.6|332
1663837200000|2022-09-22 09:00:00|7738.6|7728.6|7738.9|7728.9|7747.5|7737.5|7737.3|7727.3|374
1663837500000|2022-09-22 09:05:00|7738.6|7728.6|7735.8|7725.8|7745.4|7735.4|7732|7722|446
1663837800000|2022-09-22 09:10:00|7735.4|7725.4|7750.4|7740.4|7753.1|7743.1|7735.4|7725.4|268
1663838100000|2022-09-22 09:15:00|7750.8|7740.8|7746.4|7736.4|7753.8|7743.8|7740.5|7730.5|331
1663838400000|2022-09-22 09:20:00|7746.5|7736.5|7746.1|7736.1|7752.1|7742.1|7743.4|7733.4|246
1663838700000|2022-09-22 09:25:00|7747|7737|7757.3|7747.3|7757.3|7747.3|7744.9|7734.9|224
1663839000000|2022-09-22 09:30:00|7756.8|7746.8|7747.9|7737.9|7764.1|7754.1|7747.8|7737.8|266
1663839300000|2022-09-22 09:35:00|7747.8|7737.8|7736.1|7726.1|7753.8|7743.8|7736.1|7726.1|367
1663839600000|2022-09-22 09:40:00|7735.9|7725.9|7740.9|7730.9|7742.4|7732.4|7734.6|7724.6|279
1663839900000|2022-09-22 09:45:00|7741.1|7731.1|7735.6|7725.6|7744.1|7734.1|7734.1|7724.1|282
1663840200000|2022-09-22 09:50:00|7735.4|7725.4|7730.9|7720.9|7735.6|7725.6|7726.6|7716.6|257
1663840500000|2022-09-22 09:55:00|7730.6|7720.6|7733.4|7723.4|7736.9|7726.9|7727.9|7717.9|311
1663840800000|2022-09-22 10:00:00|7733.6|7723.6|7739.9|7729.9|7744.1|7734.1|7732.6|7722.6|263
1663841100000|2022-09-22 10:05:00|7739.6|7729.6|7733.1|7723.1|7741.6|7731.6|7732.1|7722.1|246
1663841400000|2022-09-22 10:10:00|7734.1|7724.1|7727.4|7717.4|7735.9|7725.9|7725.6|7715.6|237
1663841700000|2022-09-22 10:15:00|7727.1|7717.1|7733.6|7723.6|7736.6|7726.6|7725.6|7715.6|204
1663842000000|2022-09-22 10:20:00|7733.4|7723.4|7730.6|7720.6|7733.4|7723.4|7727.9|7717.9|218
1663842300000|2022-09-22 10:25:00|7730.9|7720.9|7737.9|7727.9|7739.4|7729.4|7728.9|7718.9|204
1663842600000|2022-09-22 10:30:00|7738.1|7728.1|7748.1|7738.1|7750.1|7740.1|7736.6|7726.6|234
1663842900000|2022-09-22 10:35:00|7748.4|7738.4|7740.1|7730.1|7748.4|7738.4|7738.9|7728.9|212
1663843200000|2022-09-22 10:40:00|7739.6|7729.6|7733.9|7723.9|7741.1|7730.1|7729.4|7719.4|197
1663843500000|2022-09-22 10:45:00|7734.4|7724.4|7730.6|7720.6|7737.1|7727.1|7727.6|7717.6|211
1663843800000|2022-09-22 10:50:00|7730.9|7720.9|7746.6|7736.6|7751.1|7741.1|7730.9|7720.9|257
1663844100000|2022-09-22 10:55:00|7747.6|7737.6|7736.9|7726.9|7748.6|7738.6|7736.4|7726.4|254
1663844400000|2022-09-22 11:00:00|7736.1|7726.1|7744.1|7734.1|7749.4|7739.4|7726.1|7716.1|511
1663844700000|2022-09-22 11:05:00|7743.9|7733.9|7719.4|7709.4|7745.6|7735.6|7719.1|7709.1|367
1663845000000|2022-09-22 11:10:00|7719.6|7709.6|7716.9|7706.9|7728.6|7718.6|7715.4|7705.4|357
1663845300000|2022-09-22 11:15:00|7717.1|7707.1|7728.4|7718.4|7732.4|7722.4|7717.1|7707.1|329
1663845600000|2022-09-22 11:20:00|7728.6|7718.6|7726.1|7716.1|7733.1|7723.1|7720.6|7710.6|331
1663845900000|2022-09-22 11:25:00|7726.4|7716.4|7719.1|7709.1|7731.9|7721.9|7717.9|7707.9|347
1663846200000|2022-09-22 11:30:00|7718.6|7708.6|7743.1|7733.1|7745.1|7735.1|7718.6|7708.6|304
1663846500000|2022-09-22 11:35:00|7743.9|7733.9|7758.1|7748.1|7758.6|7748.6|7743.1|7733.1|377
1663846800000|2022-09-22 11:40:00|7757.1|7747.1|7759.9|7749.9|7762.6|7752.6|7753.9|7743.9|431
1663847100000|2022-09-22 11:45:00|7759.6|7749.6|7752.9|7742.9|7760.6|7750.6|7749.6|7739.6|395
1663847400000|2022-09-22 11:50:00|7753.1|7743.1|7761.4|7751.4|7762.4|7752.4|7751.9|7741.9|444
1663847700000|2022-09-22 11:55:00|7761.6|7751.6|7760.1|7750.1|7770.9|7760.9|7758.9|7748.9|378
1663848000000|2022-09-22 12:00:00|7760.4|7750.4|7764.4|7754.4|7764.4|7754.4|7755.9|7745.9|385
1663848300000|2022-09-22 12:05:00|7764.9|7754.9|7758.9|7748.9|7764.9|7754.9|7752.1|7742.1|337
1663848600000|2022-09-22 12:10:00|7758.4|7748.4|7763.6|7753.6|7766.4|7756.4|7752.9|7742.9|359
1663848900000|2022-09-22 12:15:00|7763.4|7753.4|7764.6|7754.6|7774.6|7764.6|7762.9|7752.9|390
1663849200000|2022-09-22 12:20:00|7765.4|7755.4|7747.9|7737.9|7766.6|7756.6|7746.1|7736.1|382
1663849500000|2022-09-22 12:25:00|7747.6|7737.6|7747.9|7737.9|7750.9|7740.9|7741.4|7731.4|247
1663849800000|2022-09-22 12:30:00|7747.6|7737.6|7751.1|7741.1|7752.6|7742.6|7734.4|7724.4|457
1663850100000|2022-09-22 12:35:00|7751.4|7741.4|7751.9|7741.9|7762.6|7752.6|7749.4|7739.4|418
1663850400000|2022-09-22 12:40:00|7752.1|7742.1|7767.1|7757.1|7773.6|7763.6|7749.6|7739.6|388
1663850700000|2022-09-22 12:45:00|7768.1|7758.1|7762.1|7752.1|7768.9|7758.9|7758.4|7748.4|389
1663851000000|2022-09-22 12:50:00|7761.9|7751.9|7753.1|7743.1|7763.9|7753.9|7750.6|7740.6|436
1663851300000|2022-09-22 12:55:00|7753.4|7743.4|7755.9|7745.9|7756.9|7746.9|7747.9|7737.9|434
1663851600000|2022-09-22 13:00:00|7755.6|7745.6|7753.4|7743.4|7760.9|7750.9|7748.9|7738.9|612
1663851900000|2022-09-22 13:05:00|7753.9|7743.9|7744.6|7734.6|7759.6|7749.6|7741.6|7731.6|518
1663852200000|2022-09-22 13:10:00|7743.9|7733.9|7751.9|7741.9|7752.1|7742.1|7735.9|7725.9|520
1663852500000|2022-09-22 13:15:00|7752.9|7742.9|7740.4|7730.4|7756.9|7746.9|7739.6|7729.6|498
1663852800000|2022-09-22 13:20:00|7740.6|7730.6|7740.1|7730.1|7744.1|7734.1|7735.9|7725.9|548
1663853100000|2022-09-22 13:25:00|7740.4|7730.4|7746.1|7736.1|7750.6|7740.6|7739.4|7729.4|479
1663853400000|2022-09-22 13:30:00|7747.1|7737.1|7753.6|7743.6|7761.4|7751.4|7745.9|7735.9|722
1663853700000|2022-09-22 13:35:00|7752.6|7742.6|7744.4|7734.4|7759.4|7749.4|7743.4|7733.4|644
1663854000000|2022-09-22 13:40:00|7744.1|7734.1|7736.9|7726.9|7753.4|7743.4|7732.9|7722.9|534
1663854300000|2022-09-22 13:45:00|7736.4|7726.4|7726.9|7716.9|7746.9|7736.9|7725.6|7715.6|531
1663854600000|2022-09-22 13:50:00|7726.6|7716.6|7722.4|7712.4|7731.4|7721.4|7721.4|7711.4|593
1663854900000|2022-09-22 13:55:00|7721.9|7711.9|7717.4|7707.4|7725.4|7715.4|7714.9|7704.9|559
1663855200000|2022-09-22 14:00:00|7716.6|7706.6|7700.9|7690.9|7717.1|7707.1|7700.1|7690.1|547
1663855500000|2022-09-22 14:05:00|7700.1|7690.1|7713.4|7703.4|7714.6|7704.6|7696.1|7686.1|602
1663855800000|2022-09-22 14:10:00|7712.1|7702.1|7734.1|7724.1|7734.9|7724.9|7706.6|7696.6|605
1663856100000|2022-09-22 14:15:00|7733.9|7723.9|7722.6|7712.6|7737.1|7727.1|7718.9|7708.9|626
1663856400000|2022-09-22 14:20:00|7722.4|7712.4|7717.1|7707.1|7725.4|7715.4|7712.6|7702.6|565
1663856700000|2022-09-22 14:25:00|7716.6|7706.6|7726.1|7716.1|7728.6|7718.6|7713.1|7703.1|537
1663857000000|2022-09-22 14:30:00|7725.6|7715.6|7720.4|7710.4|7730.4|7720.4|7716.4|7706.4|544
1663857300000|2022-09-22 14:35:00|7720.1|7710.1|7719.1|7709.1|7722.9|7712.9|7714.9|7704.9|531
1663857600000|2022-09-22 14:40:00|7719.4|7709.4|7705.4|7695.4|7721.1|7711.1|7704.9|7694.9|523
1663857900000|2022-09-22 14:45:00|7705.1|7695.1|7702.1|7692.1|7711.1|7701.1|7697.6|7687.6|467
1663858200000|2022-09-22 14:50:00|7701.9|7691.9|7691.9|7681.9|7701.9|7691.9|7682.9|7672.9|457
1663858500000|2022-09-22 14:55:00|7691.4|7681.4|7690.1|7680.1|7699.6|7689.6|7688.1|7678.1|524
1663858800000|2022-09-22 15:00:00|7689.9|7679.9|7687.9|7677.9|7691.1|7681.1|7684.1|7674.1|473
1663859100000|2022-09-22 15:05:00|7687.6|7677.6|7698.1|7688.1|7699.6|7689.6|7687.6|7677.6|511
1663859400000|2022-09-22 15:10:00|7697.4|7687.4|7690.1|7680.1|7697.9|7687.9|7688.6|7678.6|448
1663859700000|2022-09-22 15:15:00|7689.9|7679.9|7690.1|7680.1|7695.9|7685.9|7684.1|7674.1|434
1663860000000|2022-09-22 15:20:00|7689.9|7679.9|7683.4|7673.4|7691.1|7681.1|7681.9|7671.9|448
1663860300000|2022-09-22 15:25:00|7682.9|7672.9|7687.6|7677.6|7692.9|7682.9|7682.6|7672.6|448
1663860600000|2022-09-22 15:30:00|7688.1|7678.1|7691.1|7681.1|7695.4|7685.4|7685.1|7675.1|483
1663860900000|2022-09-22 15:35:00|7691.4|7681.4|7695.1|7685.1|7696.4|7686.4|7690.6|7680.6|449
1663861200000|2022-09-22 15:40:00|7694.9|7684.9|7683.1|7673.1|7695.1|7685.1|7681.1|7671.1|440
1663861500000|2022-09-22 15:45:00|7682.9|7672.9|7687.4|7677.4|7690.9|7680.9|7679.1|7669.1|434
1663861800000|2022-09-22 15:50:00|7687.1|7677.1|7693.1|7683.1|7695.6|7685.6|7686.1|7676.1|377
1663862100000|2022-09-22 15:55:00|7693.4|7683.4|7686.9|7676.9|7694.4|7684.4|7681.1|7671.1|346
1663862400000|2022-09-22 16:00:00|7686.6|7676.6|7687.4|7677.4|7691.1|7681.1|7682.6|7672.6|390
1663862700000|2022-09-22 16:05:00|7687.6|7677.6|7690.6|7680.6|7691.4|7681.4|7685.1|7675.1|369
1663863000000|2022-09-22 16:10:00|7690.4|7680.4|7686.9|7676.9|7691.6|7681.6|7682.1|7672.1|390
1663863300000|2022-09-22 16:15:00|7686.6|7676.6|7687.4|7677.4|7689.4|7679.4|7681.4|7671.4|348
1663863600000|2022-09-22 16:20:00|7687.6|7677.6|7691.6|7681.6|7694.6|7684.6|7685.4|7675.4|444
1663863900000|2022-09-22 16:25:00|7691.4|7681.4|7687.1|7677.1|7692.6|7682.6|7686.1|7676.1|395
1663864200000|2022-09-22 16:30:00|7686.9|7676.9|7679.4|7669.4|7686.9|7676.9|7679.4|7669.4|354
1663864500000|2022-09-22 16:35:00|7679.1|7669.1|7686.6|7676.6|7688.4|7678.4|7679.1|7669.1|347
1663864800000|2022-09-22 16:40:00|7686.4|7676.4|7691.6|7681.6|7694.4|7684.4|7686.1|7676.1|372
1663865100000|2022-09-22 16:45:00|7691.9|7681.9|7687.6|7677.6|7692.9|7682.9|7684.6|7674.6|336
1663865400000|2022-09-22 16:50:00|7687.4|7677.4|7680.9|7670.9|7689.1|7679.1|7679.9|7669.9|471
1663865700000|2022-09-22 16:55:00|7680.6|7670.6|7683|7673|7688.1|7678.1|7675.8|7665.8|443
1663866000000|2022-09-22 17:00:00|7683.5|7673.5|7676.4|7666.4|7683.5|7673.5|7671.6|7661.6|339
1663866300000|2022-09-22 17:05:00|7676.3|7666.3|7672.1|7662.1|7680.4|7670.4|7670.3|7660.3|311
1663866600000|2022-09-22 17:10:00|7672.4|7662.4|7675.3|7665.3|7679.1|7669.1|7672|7662|256
1663866900000|2022-09-22 17:15:00|7675.5|7665.5|7678.8|7668.8|7678.9|7668.9|7670.6|7660.6|247
1663867200000|2022-09-22 17:20:00|7678.6|7668.6|7677.5|7667.5|7679.6|7669.6|7676.5|7666.5|296
1663867500000|2022-09-22 17:25:00|7677.6|7667.6|7682.4|7672.4|7683.4|7673.4|7677.6|7667.6|272
1663867800000|2022-09-22 17:30:00|7682.1|7672.1|7684.4|7674.4|7684.4|7674.4|7680.3|7670.3|306
1663868100000|2022-09-22 17:35:00|7684|7674|7681.6|7671.6|7686.3|7676.3|7681.1|7671.1|289
1663868400000|2022-09-22 17:40:00|7681.5|7671.5|7676.8|7666.8|7683.3|7673.3|7676.8|7666.8|288
1663868700000|2022-09-22 17:45:00|7676.6|7666.6|7680.3|7670.3|7683|7673|7673.6|7663.6|285
1663869000000|2022-09-22 17:50:00|7680|7670|7680.1|7670.1|7686.5|7676.5|7679.6|7669.6|268
1663869300000|2022-09-22 17:55:00|7680.3|7670.3|7691.9|7669.9|7691.9|7670.5|7680.3|7663.4|21
1663891200000|2022-09-23 00:00:00|7697.4|7677.4|7692.9|7682.9|7697.9|7683.4|7688.5|7674.1|71
1663891500000|2022-09-23 00:05:00|7692.6|7682.6|7680.4|7670.4|7692.6|7682.6|7679.6|7669.6|93
1663891800000|2022-09-23 00:10:00|7680.3|7670.3|7678.4|7668.4|7680.5|7670.5|7678.1|7668.1|110
1663892100000|2022-09-23 00:15:00|7678.1|7668.1|7671.8|7661.8|7678.5|7668.5|7671.1|7661.1|160
1663892400000|2022-09-23 00:20:00|7670.9|7660.9|7674.8|7664.8|7677.5|7667.5|7670.4|7660.4|154
1663892700000|2022-09-23 00:25:00|7675|7665|7669.6|7659.6|7675|7665|7669.6|7659.6|138
1663893000000|2022-09-23 00:30:00|7669.3|7659.3|7672|7662|7672.8|7662.8|7668.1|7658.1|107
1663893300000|2022-09-23 00:35:00|7671.9|7661.9|7675.1|7665.1|7676.1|7666.1|7670.6|7660.6|70
1663893600000|2022-09-23 00:40:00|7674.9|7664.9|7672.5|7662.5|7675|7665|7670.4|7660.4|76
1663893900000|2022-09-23 00:45:00|7672.3|7662.3|7671.4|7661.4|7676.1|7666.1|7670.4|7660.4|136
1663894200000|2022-09-23 00:50:00|7671.3|7661.3|7673.9|7663.9|7674.5|7664.5|7667.8|7657.8|160
1663894500000|2022-09-23 00:55:00|7673.8|7663.8|7677.6|7667.6|7684.9|7674.9|7672.3|7662.3|165
1663894800000|2022-09-23 01:00:00|7676.5|7666.5|7691.8|7681.8|7695.4|7685.4|7674.5|7664.5|471
1663895100000|2022-09-23 01:05:00|7692|7682|7683|7673|7693.8|7683.8|7681.9|7671.9|408
1663895400000|2022-09-23 01:10:00|7682.3|7672.3|7692.8|7682.8|7693.3|7683.3|7678.3|7668.3|356
1663895700000|2022-09-23 01:15:00|7692.9|7682.9|7693.9|7683.9|7699.1|7684.4|7677.6|7667.6|344
1663896000000|2022-09-23 01:20:00|7693.8|7683.8|7675.9|7665.9|7697.6|7687.6|7673.5|7663.5|282
1663896300000|2022-09-23 01:25:00|7675.6|7665.6|7668.1|7658.1|7682.4|7672.4|7666.6|7656.6|320
1663896600000|2022-09-23 01:30:00|7667.9|7657.9|7663|7653|7668.9|7658.9|7656.5|7646.5|353
1663896900000|2022-09-23 01:35:00|7662.6|7652.6|7652.5|7642.5|7664.9|7654.9|7651|7641|240
1663897200000|2022-09-23 01:40:00|7652.4|7642.4|7656.3|7646.3|7661.1|7651.1|7652.4|7642.4|294
1663897500000|2022-09-23 01:45:00|7655.8|7645.8|7659.8|7649.8|7664.8|7654.8|7654.8|7644.8|278
1663897800000|2022-09-23 01:50:00|7659.6|7649.6|7660.6|7650.6|7662.9|7652.9|7656.1|7646.1|252
1663898100000|2022-09-23 01:55:00|7661.1|7651.1|7675|7665|7676|7666|7659.1|7649.1|225
1663898400000|2022-09-23 02:00:00|7674.9|7664.9|7665.9|7655.9|7675.4|7665.4|7664.4|7654.4|232
1663898700000|2022-09-23 02:05:00|7665.6|7655.6|7663.3|7653.3|7666.3|7656.3|7660|7650|213
1663899000000|2022-09-23 02:10:00|7663.5|7653.5|7659.9|7649.9|7667.6|7657.6|7659|7649|198
1663899300000|2022-09-23 02:15:00|7659.8|7649.8|7654.1|7644.1|7660.6|7650.6|7648.8|7638.8|190
1663899600000|2022-09-23 02:20:00|7654.5|7644.5|7651.3|7641.3|7655.1|7645.1|7646.5|7636.5|173
1663899900000|2022-09-23 02:25:00|7651.4|7641.4|7652.3|7642.3|7656|7646|7646.3|7636.3|199
1663900200000|2022-09-23 02:30:00|7652|7642|7653.1|7643.1|7655.6|7645.6|7649.1|7639.1|346
1663900500000|2022-09-23 02:35:00|7653.4|7643.4|7654|7644|7659|7649|7651.3|7641.3|397
1663900800000|2022-09-23 02:40:00|7654.1|7644.1|7657.4|7647.4|7657.4|7647.4|7649.3|7639.3|234
1663901100000|2022-09-23 02:45:00|7657.1|7647.1|7658.9|7648.9|7663.8|7653.8|7654|7644|226
1663901400000|2022-09-23 02:50:00|7659.1|7649.1|7661.6|7651.6|7662.4|7652.4|7656.1|7646.1|183
1663901700000|2022-09-23 02:55:00|7661.4|7651.4|7657.1|7647.1|7661.4|7651.4|7657|7647|164
1663902000000|2022-09-23 03:00:00|7656.4|7646.4|7656.4|7646.4|7660.3|7650.3|7647.9|7637.9|303
1663902300000|2022-09-23 03:05:00|7657.1|7647.1|7659.4|7649.4|7661|7651|7655.1|7645.1|299
1663902600000|2022-09-23 03:10:00|7660|7650|7651|7641|7660|7650|7647|7637|253
1663902900000|2022-09-23 03:15:00|7650.8|7640.8|7645.5|7635.5|7653.3|7643.3|7645.5|7635.5|323
1663903200000|2022-09-23 03:20:00|7645.6|7635.6|7649|7639|7649.5|7639.5|7645.1|7635.1|305
1663903500000|2022-09-23 03:25:00|7649.1|7639.1|7651.4|7641.4|7653.1|7643.1|7648|7638|280
1663903800000|2022-09-23 03:30:00|7651.1|7641.1|7646.3|7636.3|7651.1|7641.1|7645.6|7635.6|167
1663904100000|2022-09-23 03:35:00|7646.1|7636.1|7644.6|7634.6|7646.6|7636.6|7636.5|7623.3|163
1663904400000|2022-09-23 03:40:00|7644.9|7634.9|7643.8|7633.8|7645|7635|7639|7629|163
1663904700000|2022-09-23 03:45:00|7643.6|7633.6|7638|7628|7643.8|7633.8|7637|7627|114
1663905000000|2022-09-23 03:50:00|7638.3|7628.3|7636.8|7626.8|7639.4|7629.4|7635.4|7625.4|160
1663905300000|2022-09-23 03:55:00|7636.5|7626.5|7641.1|7631.1|7642|7632|7636.1|7626.1|97
1663905600000|2022-09-23 04:00:00|7640.9|7630.9|7639|7629|7646|7636|7636.9|7626.9|202
1663905900000|2022-09-23 04:05:00|7638.8|7628.8|7632.5|7622.5|7639.1|7629.1|7628.4|7618.4|247
1663906200000|2022-09-23 04:10:00|7632.3|7622.3|7633.5|7623.5|7635|7625|7631.4|7621.4|170
1663906500000|2022-09-23 04:15:00|7633.4|7623.4|7632.8|7622.8|7634.3|7624.3|7630.3|7620.3|120
1663906800000|2022-09-23 04:20:00|7633|7623|7638.1|7628.1|7638.1|7628.1|7631.1|7621.1|128
1663907100000|2022-09-23 04:25:00|7638|7628|7641.5|7631.5|7642.9|7632.9|7638|7628|115
1663907400000|2022-09-23 04:30:00|7641.3|7631.3|7639.9|7629.9|7645.5|7635.5|7638.1|7628.1|127
1663907700000|2022-09-23 04:35:00|7640|7630|7634.3|7624.3|7640|7630|7633.5|7623.5|70
1663908000000|2022-09-23 04:40:00|7634.5|7624.5|7634|7624|7634.8|7624.8|7630.5|7620.5|79
1663908300000|2022-09-23 04:45:00|7634.3|7624.3|7635.8|7625.8|7641.9|7631.9|7632.6|7622.6|135
1663908600000|2022-09-23 04:50:00|7635.6|7625.6|7636.3|7626.3|7640.3|7630.3|7634.6|7624.6|114
1663908900000|2022-09-23 04:55:00|7636|7626|7629|7619|7636|7626|7629|7619|133
1663909200000|2022-09-23 05:00:00|7628.8|7618.8|7632.6|7622.6|7633.8|7623.8|7628.4|7618.4|160
1663909500000|2022-09-23 05:05:00|7632.4|7622.4|7634.1|7624.1|7639.1|7629.1|7631.6|7621.6|236
1663909800000|2022-09-23 05:10:00|7634.3|7624.3|7639.8|7629.8|7640|7630|7632.9|7622.9|204
1663910100000|2022-09-23 05:15:00|7640|7630|7645.6|7635.6|7650|7640|7640|7630|215
1663910400000|2022-09-23 05:20:00|7645.5|7635.5|7648|7638|7652.1|7642.1|7643.9|7633.9|230
1663910700000|2022-09-23 05:25:00|7648.3|7638.3|7647.1|7637.1|7650.3|7640.3|7643.4|7633.4|163
1663911000000|2022-09-23 05:30:00|7647.8|7637.8|7646|7636|7659|7649|7645.9|7635.9|385
1663911300000|2022-09-23 05:35:00|7646.1|7636.1|7646.5|7636.5|7649.9|7639.9|7642.5|7632.5|319
1663911600000|2022-09-23 05:40:00|7646.6|7636.6|7643.9|7633.9|7651.1|7641.1|7642.4|7632.4|185
1663911900000|2022-09-23 05:45:00|7644.1|7634.1|7640.9|7630.9|7646.3|7636.3|7638.5|7628.5|209
1663912200000|2022-09-23 05:50:00|7640.5|7630.5|7641.5|7631.5|7645.3|7635.3|7639|7629|238
1663912500000|2022-09-23 05:55:00|7641.6|7631.6|7638.5|7628.5|7643|7633|7637.9|7627.9|182
1663912800000|2022-09-23 06:00:00|7638.1|7628.1|7641.5|7631.5|7642.5|7632.5|7632.9|7622.5|322
1663913100000|2022-09-23 06:05:00|7641.8|7631.8|7645.9|7635.9|7650.5|7640.5|7641.5|7631.5|286
1663913400000|2022-09-23 06:10:00|7646.9|7636.9|7650.8|7640.8|7655.4|7645.4|7645.1|7635.1|332
1663913700000|2022-09-23 06:15:00|7650.4|7640.4|7644.6|7634.6|7651|7641|7644.3|7634.3|320
1663914000000|2022-09-23 06:20:00|7645.3|7635.3|7632.6|7622.6|7645.6|7635.6|7632.5|7622.5|302
1663914300000|2022-09-23 06:25:00|7632.5|7622.5|7631.3|7621.3|7636.3|7626.3|7628.6|7618.6|370
1663914600000|2022-09-23 06:30:00|7631.5|7621.5|7631.3|7621.3|7635.8|7625.8|7630.9|7620.9|288
1663914900000|2022-09-23 06:35:00|7631|7621|7622.1|7612.1|7634.6|7624.6|7621.6|7611.6|228
1663915200000|2022-09-23 06:40:00|7622.3|7612.3|7620.4|7610.4|7623.6|7613.6|7614.6|7604.6|381
1663915500000|2022-09-23 06:45:00|7620.1|7610.1|7624.1|7614.1|7624.4|7614.4|7616.5|7606.5|485
1663915800000|2022-09-23 06:50:00|7623.6|7613.6|7618.5|7608.5|7624.8|7614.8|7616.3|7606.3|379
1663916100000|2022-09-23 06:55:00|7618.9|7608.9|7612.6|7602.6|7626.4|7616.4|7612.6|7602.6|369
1663916400000|2022-09-23 07:00:00|7612.9|7602.9|7617.8|7607.8|7618.8|7608.8|7606.6|7596.6|586
1663916700000|2022-09-23 07:05:00|7617.5|7607.5|7610.9|7600.9|7619.1|7609.1|7608.4|7598.4|377
1663917000000|2022-09-23 07:10:00|7611.1|7601.1|7588.3|7578.3|7613.1|7603.1|7588.3|7578.3|335
1663917300000|2022-09-23 07:15:00|7587.4|7577.4|7578.5|7568.5|7594.4|7584.4|7576.3|7566.3|424
1663917600000|2022-09-23 07:20:00|7578.8|7568.8|7574.9|7564.9|7579.1|7569.1|7566.9|7556.9|380
1663917900000|2022-09-23 07:25:00|7575.1|7565.1|7571.6|7561.6|7579.4|7569.4|7568.6|7558.6|322
1663918200000|2022-09-23 07:30:00|7574.3|7564.3|7566.1|7556.1|7574.3|7564.3|7558.4|7548.4|362
1663918500000|2022-09-23 07:35:00|7565.9|7555.9|7560.1|7550.1|7567.1|7557.1|7556.6|7546.6|351
1663918800000|2022-09-23 07:40:00|7560.4|7550.4|7536.1|7526.1|7560.6|7550.6|7534.9|7524.9|286
1663919100000|2022-09-23 07:45:00|7535.9|7525.9|7544.6|7534.6|7544.9|7534.9|7530.6|7520.6|326
1663919400000|2022-09-23 07:50:00|7545.1|7535.1|7542.1|7532.1|7550.4|7540.4|7538.1|7528.1|252
1663919700000|2022-09-23 07:55:00|7541.9|7531.9|7544.1|7534.1|7545.6|7535.6|7535.1|7525.1|308
1663920000000|2022-09-23 08:00:00|7544.4|7534.4|7544.6|7534.6|7546.9|7536.9|7536.4|7526.4|316
1663920300000|2022-09-23 08:05:00|7545.1|7535.1|7531.9|7521.9|7547.1|7537.1|7523.4|7513.4|271
1663920600000|2022-09-23 08:10:00|7532.1|7522.1|7518.6|7508.6|7538.4|7528.4|7518.6|7508.6|317
1663920900000|2022-09-23 08:15:00|7517.9|7507.9|7526.1|7516.1|7528.6|7518.6|7516.9|7506.9|276
1663921200000|2022-09-23 08:20:00|7525.9|7515.9|7523.6|7513.6|7527.4|7517.4|7518.6|7508.6|276
1663921500000|2022-09-23 08:25:00|7523.9|7513.9|7531.9|7521.9|7535.4|7525.4|7523.4|7513.4|315
1663921800000|2022-09-23 08:30:00|7532.1|7522.1|7515.9|7505.9|7532.6|7522.6|7510.9|7500.9|331
1663922100000|2022-09-23 08:35:00|7516.4|7506.4|7508.6|7498.6|7520.1|7510.1|7507.6|7497.6|382
1663922400000|2022-09-23 08:40:00|7508.4|7498.4|7482.1|7472.1|7512.6|7502.6|7479|7465.9|328
1663922700000|2022-09-23 08:45:00|7482.5|7472.5|7482.6|7472.6|7484.9|7474.9|7473.4|7463.4|320
1663923000000|2022-09-23 08:50:00|7483.1|7473.1|7474.4|7464.4|7483.1|7473.1|7472.6|7462.6|327
1663923300000|2022-09-23 08:55:00|7474.1|7464.1|7466.9|7456.9|7474.1|7464.1|7456.9|7446.9|346
1663923600000|2022-09-23 09:00:00|7466.6|7456.6|7456.4|7446.4|7475.6|7465.6|7456.4|7446.4|305
1663923900000|2022-09-23 09:05:00|7457.1|7447.1|7457.6|7447.6|7472.1|7462.1|7457.1|7447.1|347
1663924200000|2022-09-23 09:10:00|7457.9|7447.9|7461.4|7451.4|7470.4|7460.4|7456.4|7446.4|310
1663924500000|2022-09-23 09:15:00|7461.6|7451.6|7459.6|7449.6|7462.4|7452.4|7456.6|7446.6|322
1663924800000|2022-09-23 09:20:00|7459.4|7449.4|7456.9|7446.9|7464.9|7454.9|7456.4|7446.4|296
1663925100000|2022-09-23 09:25:00|7457.1|7447.1|7458.9|7448.9|7462.6|7452.6|7456.6|7446.6|244
1663925400000|2022-09-23 09:30:00|7458.6|7448.6|7438.1|7428.1|7461.1|7451.1|7431.6|7421.6|361
1663925700000|2022-09-23 09:35:00|7438.4|7428.4|7434.1|7424.1|7439.9|7429.9|7423.4|7413.4|354
1663926000000|2022-09-23 09:40:00|7434.4|7424.4|7417.1|7407.1|7435.1|7425.1|7412.1|7402.1|433
1663926300000|2022-09-23 09:45:00|7415.9|7405.9|7417.1|7407.1|7426.6|7416.6|7413.6|7403.6|411
1663926600000|2022-09-23 09:50:00|7416.9|7406.9|7417.4|7407.4|7421.4|7411.4|7407.1|7397.1|331
1663926900000|2022-09-23 09:55:00|7417.1|7407.1|7436.1|7426.1|7438.4|7428.4|7415.6|7405.6|403
1663927200000|2022-09-23 10:00:00|7436.4|7426.4|7433.1|7423.1|7438.1|7428.1|7427.1|7417.1|341
1663927500000|2022-09-23 10:05:00|7432.9|7422.9|7418.9|7408.9|7433.1|7423.1|7418.4|7408.4|310
1663927800000|2022-09-23 10:10:00|7418.1|7408.1|7413.1|7403.1|7425.9|7415.9|7408.6|7398.6|347
1663928100000|2022-09-23 10:15:00|7412.9|7402.9|7414.6|7404.6|7417.4|7407.4|7408.6|7398.6|330
1663928400000|2022-09-23 10:20:00|7414.9|7404.9|7408.1|7398.1|7416.6|7406.6|7406.6|7396.6|333
1663928700000|2022-09-23 10:25:00|7407.9|7397.9|7413.1|7403.1|7417.6|7407.6|7406.6|7396.6|363
1663929000000|2022-09-23 10:30:00|7413.4|7403.4|7417.6|7407.6|7419.6|7409.6|7407.4|7397.4|362
1663929300000|2022-09-23 10:35:00|7418.1|7408.1|7427.6|7417.6|7428.4|7418.4|7410.1|7400.1|405
1663929600000|2022-09-23 10:40:00|7427.4|7417.4|7423.6|7413.6|7430.1|7420.1|7420.9|7410.9|313
1663929900000|2022-09-23 10:45:00|7423.4|7413.4|7413.1|7403.1|7427.1|7417.1|7408.6|7398.6|334
1663930200000|2022-09-23 10:50:00|7412.9|7402.9|7412.6|7402.6|7414.9|7404.9|7406.4|7396.4|376
1663930500000|2022-09-23 10:55:00|7412.1|7402.1|7408.4|7398.4|7413.6|7403.6|7406.1|7396.1|355
1663930800000|2022-09-23 11:00:00|7408.1|7398.1|7416.4|7406.4|7417.6|7407.6|7407.4|7397.4|461
1663931100000|2022-09-23 11:05:00|7416.6|7406.6|7414.4|7404.4|7422.1|7412.1|7410.4|7400.4|347
1663931400000|2022-09-23 11:10:00|7414.6|7404.6|7415.6|7405.6|7424.1|7414.1|7410.9|7400.9|452
1663931700000|2022-09-23 11:15:00|7416.1|7406.1|7416.4|7406.4|7419.4|7409.4|7414.9|7404.9|376
1663932000000|2022-09-23 11:20:00|7415.9|7405.9|7413.1|7403.1|7416.5|7406.5|7411.9|7401.9|333
1663932300000|2022-09-23 11:25:00|7413.4|7403.4|7417.6|7407.6|7420.1|7410.1|7411.9|7401.9|380
1663932600000|2022-09-23 11:30:00|7417.9|7407.9|7415.9|7405.9|7418.4|7408.4|7402.9|7392.9|391
1663932900000|2022-09-23 11:35:00|7413.6|7403.6|7405.6|7395.6|7413.6|7403.6|7404.4|7394.4|371
1663933200000|2022-09-23 11:40:00|7405.9|7395.9|7400.9|7390.9|7409.6|7399.6|7398.6|7388.6|284
1663933500000|2022-09-23 11:45:00|7402.9|7392.9|7412.6|7402.6|7419.9|7409.9|7401.9|7391.9|360
1663933800000|2022-09-23 11:50:00|7412.4|7402.4|7416.6|7406.6|7425.9|7415.9|7405.6|7395.6|350
1663934100000|2022-09-23 11:55:00|7416.4|7406.4|7417.6|7407.6|7424.4|7414.4|7415.4|7405.4|337
1663934400000|2022-09-23 12:00:00|7417.1|7407.1|7422.4|7412.4|7425.4|7415.4|7415.4|7405.4|406
1663934700000|2022-09-23 12:05:00|7422.6|7412.6|7416.1|7406.1|7429.1|7419.1|7415.4|7405.4|378
1663935000000|2022-09-23 12:10:00|7416.4|7406.4|7425.1|7415.1|7429.4|7419.4|7411.1|7401.1|430
1663935300000|2022-09-23 12:15:00|7424.6|7414.6|7421.4|7411.4|7424.9|7414.9|7415.4|7405.4|359
1663935600000|2022-09-23 12:20:00|7422.4|7412.4|7420.6|7410.6|7424.9|7414.9|7415.9|7405.9|328
1663935900000|2022-09-23 12:25:00|7420.1|7410.1|7428.9|7418.9|7430.6|7420.6|7415.4|7405.4|307
1663936200000|2022-09-23 12:30:00|7429.1|7419.1|7421.1|7411.1|7429.9|7419.9|7417.4|7407.4|403
1663936500000|2022-09-23 12:35:00|7420.6|7410.6|7420.1|7410.1|7423.4|7413.4|7416.1|7406.1|345
1663936800000|2022-09-23 12:40:00|7419.6|7409.6|7428.4|7418.4|7430.1|7420.1|7418.4|7408.4|263
1663937100000|2022-09-23 12:45:00|7428.6|7418.6|7428.6|7418.6|7434.4|7424.4|7425.9|7415.9|291
1663937400000|2022-09-23 12:50:00|7428.4|7418.4|7432.9|7422.9|7432.9|7422.9|7420.9|7410.9|383
1663937700000|2022-09-23 12:55:00|7432.4|7422.4|7433.4|7423.4|7440.3|7430.3|7425.9|7415.9|358
1663938000000|2022-09-23 13:00:00|7432.6|7422.6|7449.1|7439.1|7449.9|7439.9|7418.8|7408.8|784
1663938300000|2022-09-23 13:05:00|7447.9|7437.9|7459.4|7449.4|7462.6|7452.6|7441.4|7431.4|634
1663938600000|2022-09-23 13:10:00|7458.4|7448.4|7457.4|7447.4|7467.6|7457.6|7451.4|7441.4|695
1663938900000|2022-09-23 13:15:00|7457.9|7447.9|7466.1|7456.1|7466.9|7456.9|7453.4|7443.4|543
1663939200000|2022-09-23 13:20:00|7464.1|7454.1|7475.1|7465.1|7481.6|7471.6|7459.9|7449.9|579
1663939500000|2022-09-23 13:25:00|7475.4|7465.4|7466.9|7456.9|7479.4|7469.4|7461.1|7451.1|517
1663939800000|2022-09-23 13:30:00|7467.4|7457.4|7471.9|7461.9|7472.6|7462.6|7455.9|7445.9|665
1663940100000|2022-09-23 13:35:00|7471.1|7461.1|7446.4|7436.4|7473.9|7463.9|7439.4|7429.4|633
1663940400000|2022-09-23 13:40:00|7446.1|7436.1|7443.1|7433.1|7453.9|7443.9|7440.9|7430.9|568
1663940700000|2022-09-23 13:45:00|7444.1|7434.1|7439.1|7429.1|7452.6|7442.6|7431|7421|754
1663941000000|2022-09-23 13:50:00|7438.9|7428.9|7442.9|7432.9|7450.4|7440.4|7432.1|7422.1|677
1663941300000|2022-09-23 13:55:00|7442.6|7432.6|7429.9|7419.9|7443.4|7433.4|7428.9|7418.9|488
1663941600000|2022-09-23 14:00:00|7429.6|7419.6|7438.6|7428.6|7439.4|7429.4|7425.6|7415.6|498
1663941900000|2022-09-23 14:05:00|7438.9|7428.9|7442.1|7432.1|7457.6|7447.6|7433.6|7423.6|564
1663942200000|2022-09-23 14:10:00|7441.9|7431.9|7431.9|7421.9|7447.4|7437.4|7425.6|7415.6|614
1663942500000|2022-09-23 14:15:00|7431.6|7421.6|7426.4|7416.4|7433.9|7423.9|7422.6|7412.6|520
1663942800000|2022-09-23 14:20:00|7426.6|7416.6|7422.1|7412.1|7427.4|7417.4|7421.4|7411.4|543
1663943100000|2022-09-23 14:25:00|7421.9|7411.9|7437.1|7427.1|7437.1|7427.1|7419.6|7409.6|595
1663943400000|2022-09-23 14:30:00|7436.6|7426.6|7432.4|7422.4|7448.4|7438.4|7431.1|7421.1|517
1663943700000|2022-09-23 14:35:00|7432.9|7422.9|7432.1|7422.1|7436.6|7426.6|7430.4|7420.4|393
1663944000000|2022-09-23 14:40:00|7431.9|7421.9|7430.9|7420.9|7433.9|7423.9|7425.9|7415.9|465
1663944300000|2022-09-23 14:45:00|7431.1|7421.1|7432.1|7422.1|7441.9|7431.9|7429.4|7419.4|537
1663944600000|2022-09-23 14:50:00|7431.9|7421.9|7432.6|7422.6|7433.6|7423.6|7426.4|7416.4|513
1663944900000|2022-09-23 14:55:00|7432.9|7422.9|7426.4|7416.4|7436.1|7426.1|7425.6|7415.6|444
1663945200000|2022-09-23 15:00:00|7426.9|7416.9|7444.4|7434.4|7445.1|7435.1|7425.4|7415.4|462
1663945500000|2022-09-23 15:05:00|7443.9|7433.9|7440.1|7430.1|7447.6|7437.6|7437.6|7427.6|465
1663945800000|2022-09-23 15:10:00|7440.4|7430.4|7427.9|7417.9|7442.1|7432.1|7427.9|7417.9|376
1663946100000|2022-09-23 15:15:00|7427.6|7417.6|7436.6|7426.6|7438.9|7428.9|7427.6|7417.6|433
1663946400000|2022-09-23 15:20:00|7436.9|7426.9|7453.4|7443.4|7454.1|7444.1|7434.1|7424.1|412
1663946700000|2022-09-23 15:25:00|7453.9|7443.9|7449.1|7439.1|7461.6|7451.6|7446.1|7436.1|471
1663947000000|2022-09-23 15:30:00|7449.6|7439.6|7447.4|7437.4|7452.1|7442.1|7444.9|7434.9|483
1663947300000|2022-09-23 15:35:00|7447.6|7437.6|7453.1|7443.1|7454.6|7444.6|7442|7432|434
1663947600000|2022-09-23 15:40:00|7452.9|7442.9|7446.6|7436.6|7454.4|7444.4|7445.1|7435.1|439
1663947900000|2022-09-23 15:45:00|7447.1|7437.1|7436.4|7426.4|7447.9|7437.9|7431.9|7421.9|383
1663948200000|2022-09-23 15:50:00|7436.9|7426.9|7434.4|7424.4|7442.9|7432.9|7432.9|7422.9|358
1663948500000|2022-09-23 15:55:00|7434.1|7424.1|7427.1|7417.1|7434.6|7424.6|7427.1|7417.1|450
1663948800000|2022-09-23 16:00:00|7427.4|7417.4|7435.6|7425.6|7435.9|7425.9|7426.1|7416.1|375
1663949100000|2022-09-23 16:05:00|7436.4|7426.4|7435.9|7425.9|7436.6|7426.6|7428.6|7418.6|361
1663949400000|2022-09-23 16:10:00|7435.6|7425.6|7438.6|7428.6|7440.1|7430.1|7432.4|7422.4|353
1663949700000|2022-09-23 16:15:00|7438.4|7428.4|7440.1|7430.1|7446.4|7436.4|7436.4|7426.4|364
1663950000000|2022-09-23 16:20:00|7439.9|7429.9|7442.1|7432.1|7448.6|7438.6|7438.9|7428.9|365
1663950300000|2022-09-23 16:25:00|7441.9|7431.9|7439.1|7429.1|7444.4|7434.4|7437.6|7427.6|376
1663950600000|2022-09-23 16:30:00|7439.4|7429.4|7438.9|7428.9|7444.6|7434.6|7435.4|7425.4|337
1663950900000|2022-09-23 16:35:00|7438.6|7428.6|7438.9|7428.9|7441.1|7431.1|7432.9|7422.9|316
1663951200000|2022-09-23 16:40:00|7439.1|7429.1|7434.1|7424.1|7439.1|7429.1|7432.1|7422.1|333
1663951500000|2022-09-23 16:45:00|7434.4|7424.4|7442.1|7432.1|7443.6|7433.6|7433.9|7423.9|373
1663951800000|2022-09-23 16:50:00|7441.9|7431.9|7442.4|7432.4|7450.6|7440.6|7440.1|7430.1|429
1663952100000|2022-09-23 16:55:00|7442.6|7432.6|7443.3|7433.3|7443.8|7433.8|7434.8|7424.8|472
1663952400000|2022-09-23 17:00:00|7443.4|7433.4|7453.5|7443.5|7459.1|7449.1|7441.9|7431.9|322
1663952700000|2022-09-23 17:05:00|7453.8|7443.8|7450.9|7440.9|7456.9|7446.9|7448|7438|280
1663953000000|2022-09-23 17:10:00|7451|7441|7449|7439|7452.3|7442.3|7444.9|7434.9|272
1663953300000|2022-09-23 17:15:00|7448.9|7438.9|7458.1|7448.1|7459.3|7449.3|7447.6|7437.6|333
1663953600000|2022-09-23 17:20:00|7457.9|7447.9|7458.3|7448.3|7461|7451|7451.9|7440.6|416
1663953900000|2022-09-23 17:25:00|7458.1|7448.1|7447.5|7437.5|7459|7449|7446.3|7436.3|342
1663954200000|2022-09-23 17:30:00|7447.4|7437.4|7451.4|7441.4|7453.9|7443.9|7447.1|7437.1|359
1663954500000|2022-09-23 17:35:00|7451.5|7441.5|7438.9|7428.9|7453.8|7442.3|7438.1|7428.1|390
1663954800000|2022-09-23 17:40:00|7438.8|7428.8|7441.3|7431.3|7443.3|7433.3|7434.8|7424.8|290
1663955100000|2022-09-23 17:45:00|7441.1|7431.1|7450.9|7440.9|7454|7441.1|7440.5|7430.5|295
1663955400000|2022-09-23 17:50:00|7451|7441|7451.5|7441.5|7452.1|7442.1|7449|7439|57
1663955700000|2022-09-23 17:55:00|7451.3|7441.3|7460.6|7438.6|7460.6|7443|7451.3|7434.1|28
1664150400000|2022-09-26 00:00:00|7455.5|7433.5|7472.6|7462.6|7472.9|7462.9|7455.5|7433.5|99
1664150700000|2022-09-26 00:05:00|7470.9|7460.9|7470.9|7460.9|7473.3|7463.3|7465.1|7455.1|245
1664151000000|2022-09-26 00:10:00|7471.1|7461.1|7454.3|7444.3|7472.5|7462.5|7454.3|7444.3|333
1664151300000|2022-09-26 00:15:00|7454.5|7444.5|7442.1|7432.1|7455.1|7445.1|7440|7430|335
1664151600000|2022-09-26 00:20:00|7442|7432|7433.8|7423.8|7443.8|7433.8|7433.3|7423.3|353
1664151900000|2022-09-26 00:25:00|7433.5|7423.5|7430.9|7420.9|7438.8|7428.8|7430|7420|231
1664152200000|2022-09-26 00:30:00|7431|7421|7438.9|7428.9|7441.3|7431.3|7431|7421|266
1664152500000|2022-09-26 00:35:00|7438.6|7428.6|7442.5|7432.5|7442.8|7432.8|7436|7426|243
1664152800000|2022-09-26 00:40:00|7442.3|7432.3|7422.3|7412.3|7442.4|7432.4|7419.3|7409.3|391
1664153100000|2022-09-26 00:45:00|7421.9|7411.9|7419.5|7409.5|7427.6|7417.6|7417.3|7407.3|339
1664153400000|2022-09-26 00:50:00|7419.3|7409.3|7413|7403|7427.3|7417.3|7413|7403|235
1664153700000|2022-09-26 00:55:00|7413.3|7403.3|7391.4|7381.4|7415.5|7405.5|7379.8|7367.5|669
1664154000000|2022-09-26 01:00:00|7392|7382|7412.3|7402.3|7412.5|7402.5|7386.4|7376.4|767
1664154300000|2022-09-26 01:05:00|7412.8|7402.8|7419.3|7409.3|7428.3|7418.3|7408|7398|652
1664154600000|2022-09-26 01:10:00|7418.4|7408.4|7424.4|7414.4|7429.3|7418.5|7412.1|7402.1|592
1664154900000|2022-09-26 01:15:00|7424.1|7414.1|7414.8|7404.8|7433|7423|7398.9|7388.9|547
1664155200000|2022-09-26 01:20:00|7414.5|7404.5|7390.8|7380.8|7415.3|7405.3|7389.5|7379.5|570
1664155500000|2022-09-26 01:25:00|7390.5|7380.5|7391.9|7381.9|7399.3|7389.3|7386.1|7376.1|417
1664155800000|2022-09-26 01:30:00|7391.6|7381.6|7406.8|7396.8|7408.3|7398.3|7387.5|7377.5|524
1664156100000|2022-09-26 01:35:00|7407.8|7397.8|7416.8|7406.8|7417.8|7407.8|7405.5|7395.5|452
1664156400000|2022-09-26 01:40:00|7416.5|7406.5|7418.9|7408.9|7420|7410|7406.3|7396.3|506
1664156700000|2022-09-26 01:45:00|7419|7409|7405.3|7395.3|7419.6|7409.6|7401.5|7391.5|479
1664157000000|2022-09-26 01:50:00|7404.3|7394.3|7401.8|7391.8|7410.8|7400.8|7392.8|7382.8|429
1664157300000|2022-09-26 01:55:00|7402|7392|7398|7388|7406.3|7396.3|7394.9|7384.9|374
1664157600000|2022-09-26 02:00:00|7398.5|7388.5|7390.5|7380.5|7398.8|7388.8|7387.3|7377.3|274
1664157900000|2022-09-26 02:05:00|7390.4|7380.4|7392.3|7382.3|7399.3|7389.3|7387.4|7374.8|365
1664158200000|2022-09-26 02:10:00|7392.1|7382.1|7392.5|7382.5|7392.8|7382.8|7386.4|7376.4|267
1664158500000|2022-09-26 02:15:00|7392.8|7382.8|7392.1|7382.1|7398.9|7388.9|7389.8|7379.8|271
1664158800000|2022-09-26 02:20:00|7392.4|7382.4|7400|7390|7400.5|7390.5|7388.8|7378.8|337
1664159100000|2022-09-26 02:25:00|7399.6|7389.6|7404.4|7394.4|7408|7398|7396.8|7386.8|202
1664159400000|2022-09-26 02:30:00|7404.3|7394.3|7400|7390|7407.9|7397.9|7399.8|7389.8|335
1664159700000|2022-09-26 02:35:00|7399.1|7389.1|7403|7393|7405.3|7395.3|7396.3|7386.3|331
1664160000000|2022-09-26 02:40:00|7403.3|7393.3|7400.9|7390.9|7404.1|7394.1|7395.3|7385.3|315
1664160300000|2022-09-26 02:45:00|7400.8|7390.8|7390.4|7380.4|7403.3|7393.3|7386.5|7376.5|316
1664160600000|2022-09-26 02:50:00|7390|7380|7386.9|7376.9|7391.9|7381.9|7384|7374|340
1664160900000|2022-09-26 02:55:00|7386.6|7376.6|7386.1|7376.1|7394|7384|7384.5|7374.5|368
1664161200000|2022-09-26 03:00:00|7386.4|7376.4|7379.4|7369.4|7386.4|7376.4|7376.9|7366.9|364
1664161500000|2022-09-26 03:05:00|7379.1|7369.1|7371.4|7361.4|7383.4|7373.4|7369|7359|328
1664161800000|2022-09-26 03:10:00|7371.1|7361.1|7361.8|7351.8|7376.5|7366.5|7360.9|7350.9|296
1664162100000|2022-09-26 03:15:00|7361.5|7351.5|7365|7355|7367.4|7357.4|7359.6|7349.6|288
1664162400000|2022-09-26 03:20:00|7365.3|7355.3|7367.3|7357.3|7368.8|7358.8|7360.6|7350.6|350
1664162700000|2022-09-26 03:25:00|7367|7357|7362.3|7352.3|7367.1|7357.1|7358.5|7348.5|456
1664163000000|2022-09-26 03:30:00|7362.4|7352.4|7359.9|7349.9|7372|7362|7359.3|7349.3|215
1664163300000|2022-09-26 03:35:00|7359.6|7349.6|7357.8|7347.8|7365.5|7355.5|7355.9|7345.9|248
1664163600000|2022-09-26 03:40:00|7358|7348|7356.3|7346.3|7363.1|7353.1|7355.5|7345.5|325
1664163900000|2022-09-26 03:45:00|7356.4|7346.4|7357.9|7347.9|7362.8|7352.8|7356.1|7346.1|319
1664164200000|2022-09-26 03:50:00|7357.6|7347.6|7356.9|7346.9|7359.6|7349.6|7356.4|7346.4|154
1664164500000|2022-09-26 03:55:00|7356.6|7346.6|7357.4|7347.4|7360|7350|7356.4|7346.4|167
1664164800000|2022-09-26 04:00:00|7357.1|7347.1|7357.5|7347.5|7359.1|7349.1|7354.5|7344.5|251
1664165100000|2022-09-26 04:05:00|7358.1|7348.1|7364.1|7354.1|7364.6|7354.6|7356.4|7346.4|185
1664165400000|2022-09-26 04:10:00|7363.1|7353.1|7358|7348|7363.1|7353.1|7356.9|7346.9|246
1664165700000|2022-09-26 04:15:00|7357.8|7347.8|7365.8|7355.8|7369.3|7359.3|7357|7347|316
1664166000000|2022-09-26 04:20:00|7365.5|7355.5|7361.3|7351.3|7365.5|7355.5|7357.3|7347.3|175
1664166300000|2022-09-26 04:25:00|7361|7351|7359.8|7349.8|7364|7352.4|7357.3|7344|188
1664166600000|2022-09-26 04:30:00|7359.5|7349.5|7359.5|7349.5|7370|7360|7357.4|7347.4|226
1664166900000|2022-09-26 04:35:00|7359.3|7349.3|7357.5|7347.5|7361.3|7351.3|7357.3|7347.3|194
1664167200000|2022-09-26 04:40:00|7357.3|7347.3|7358.1|7348.1|7360.6|7350.6|7356.3|7346.3|166
1664167500000|2022-09-26 04:45:00|7358|7348|7354|7344|7358|7348|7344.5|7334.5|124
1664167800000|2022-09-26 04:50:00|7353.9|7343.9|7352.8|7342.8|7354.5|7344.5|7349|7339|186
1664168100000|2022-09-26 04:55:00|7352.4|7342.4|7345.1|7335.1|7353.5|7343.5|7344.6|7334.6|213
1664168400000|2022-09-26 05:00:00|7344.8|7334.8|7343.5|7333.5|7350.1|7340.1|7343.4|7333.4|209
1664168700000|2022-09-26 05:05:00|7343.4|7333.4|7341.3|7331.3|7344.8|7334.3|7337|7324.5|213
1664169000000|2022-09-26 05:10:00|7341.5|7331.5|7341.3|7331.3|7344.5|7334.5|7338.9|7328.9|253
1664169300000|2022-09-26 05:15:00|7341.4|7331.4|7338.1|7328.1|7343.6|7333.6|7337.6|7327.6|241
1664169600000|2022-09-26 05:20:00|7337.9|7327.9|7329.3|7319.3|7342.5|7332.5|7327.8|7317.8|265
1664169900000|2022-09-26 05:25:00|7329.8|7319.8|7330|7320|7333.8|7323.8|7326.9|7316.9|284
1664170200000|2022-09-26 05:30:00|7329.8|7319.8|7326.9|7316.9|7330.6|7320.6|7320.4|7310.4|425
1664170500000|2022-09-26 05:35:00|7326.6|7316.6|7318.1|7308.1|7326.6|7316.6|7318.1|7308.1|345
1664170800000|2022-09-26 05:40:00|7318|7308|7321.4|7311.4|7322.6|7312.6|7313.6|7303.6|338
1664171100000|2022-09-26 05:45:00|7322.6|7312.6|7329.4|7319.4|7339.6|7329.6|7317.3|7307.3|568
1664171400000|2022-09-26 05:50:00|7329.3|7319.3|7321|7311|7334.9|7324.9|7320.6|7310.6|369
1664171700000|2022-09-26 05:55:00|7320.9|7310.9|7318.9|7308.9|7324.3|7314.3|7317.8|7307.8|298
1664172000000|2022-09-26 06:00:00|7319.4|7309.4|7336.6|7326.6|7338.8|7328.8|7319.4|7309.4|593
1664172300000|2022-09-26 06:05:00|7336.3|7326.3|7325.9|7315.9|7338.5|7328.5|7322.5|7312.5|450
1664172600000|2022-09-26 06:10:00|7325.6|7315.6|7321|7311|7327.1|7317.1|7319.3|7309.3|435
1664172900000|2022-09-26 06:15:00|7322.3|7312.3|7318.3|7308.3|7324.4|7314.4|7314.1|7304.1|341
1664173200000|2022-09-26 06:20:00|7318.5|7308.5|7308.9|7298.9|7320.6|7310.6|7307.8|7297.8|423
1664173500000|2022-09-26 06:25:00|7309.1|7299.1|7302.6|7292.6|7311.3|7301.3|7301.4|7291.4|408
1664173800000|2022-09-26 06:30:00|7303.5|7293.5|7312|7302|7316.9|7306.9|7298.5|7288.5|472
1664174100000|2022-09-26 06:35:00|7312.3|7302.3|7314.5|7304.5|7319.9|7309.9|7306.9|7296.9|372
1664174400000|2022-09-26 06:40:00|7314.8|7304.8|7312.5|7302.5|7322.3|7308.9|7308.4|7298.4|398
1664174700000|2022-09-26 06:45:00|7312.8|7302.8|7321|7311|7321.3|7311.3|7308.4|7298.4|342
1664175000000|2022-09-26 06:50:00|7321.1|7311.1|7311.8|7301.8|7321.8|7311.8|7308.1|7298.1|478
1664175300000|2022-09-26 06:55:00|7310.9|7300.9|7301.9|7291.9|7318.6|7308.6|7301.1|7291.1|435
1664175600000|2022-09-26 07:00:00|7301.4|7291.4|7355.1|7345.1|7356.3|7346.3|7301.4|7291.4|568
1664175900000|2022-09-26 07:05:00|7355.4|7345.4|7386|7376|7399.9|7389.9|7355.4|7345.4|608
1664176200000|2022-09-26 07:10:00|7386.9|7376.9|7379.1|7369.1|7389.9|7379.9|7377.6|7367.6|462
1664176500000|2022-09-26 07:15:00|7378.9|7368.9|7386.6|7376.6|7390.1|7380.1|7371.4|7361.4|401
1664176800000|2022-09-26 07:20:00|7386.4|7376.4|7426.4|7416.4|7426.9|7416.9|7385.9|7375.9|531
1664177100000|2022-09-26 07:25:00|7425.6|7415.6|7415.9|7405.9|7433.6|7423.6|7412.5|7402.5|433
1664177400000|2022-09-26 07:30:00|7417.1|7407.1|7420.6|7410.6|7427.1|7417.1|7415.6|7405.6|451
1664177700000|2022-09-26 07:35:00|7420.9|7410.9|7387.4|7377.4|7420.9|7410.9|7384.9|7374.9|391
1664178000000|2022-09-26 07:40:00|7387.1|7377.1|7388.9|7378.9|7403.9|7393.9|7385.9|7375.9|423
1664178300000|2022-09-26 07:45:00|7391.1|7381.1|7381.9|7371.9|7395.9|7385.9|7379.1|7369.1|337
1664178600000|2022-09-26 07:50:00|7382.1|7372.1|7366.6|7356.6|7386.9|7376.9|7366.1|7356.1|356
1664178900000|2022-09-26 07:55:00|7366.9|7356.9|7372.4|7362.4|7372.9|7362.9|7359.6|7349.6|311
1664179200000|2022-09-26 08:00:00|7371.9|7361.9|7376.6|7366.6|7381.6|7371.6|7363.9|7353.9|439
1664179500000|2022-09-26 08:05:00|7376.9|7366.9|7370.1|7360.1|7378.6|7368.6|7368.6|7358.6|384
1664179800000|2022-09-26 08:10:00|7369.4|7359.4|7374.1|7364.1|7382.4|7372.4|7365.9|7355.9|350
1664180100000|2022-09-26 08:15:00|7373.9|7363.9|7358.4|7348.4|7373.9|7363.9|7355.6|7345.6|354
1664180400000|2022-09-26 08:20:00|7357.4|7347.4|7372.4|7362.4|7375.6|7365.6|7355.9|7345.9|363
1664180700000|2022-09-26 08:25:00|7371.1|7361.1|7382.6|7372.6|7382.9|7372.9|7367.6|7357.6|293
1664181000000|2022-09-26 08:30:00|7382.4|7372.4|7391.4|7381.4|7410.1|7400.1|7377.9|7367.9|388
1664181300000|2022-09-26 08:35:00|7391.5|7381.5|7384.9|7374.9|7397|7387|7384.4|7374.4|314
1664181600000|2022-09-26 08:40:00|7384.6|7374.6|7382.4|7372.4|7386.1|7376.1|7375.9|7365.9|292
1664181900000|2022-09-26 08:45:00|7382.6|7372.6|7382.6|7372.6|7394.6|7384.6|7380.9|7370.9|313
1664182200000|2022-09-26 08:50:00|7381.9|7371.9|7389.4|7379.4|7394.4|7384.4|7381.1|7371.1|297
1664182500000|2022-09-26 08:55:00|7389.1|7379.1|7396.6|7386.6|7401.4|7391.4|7388.6|7378.6|285
1664182800000|2022-09-26 09:00:00|7396.9|7386.9|7400.1|7390.1|7408.1|7398.1|7395.9|7385.9|293
1664183100000|2022-09-26 09:05:00|7399.1|7389.1|7404.6|7394.6|7405.6|7395.6|7393.1|7383.1|355
1664183400000|2022-09-26 09:10:00|7404.9|7394.9|7405.6|7395.6|7408.9|7398.9|7402.9|7392.9|240
1664183700000|2022-09-26 09:15:00|7405.4|7395.4|7394.1|7384.1|7405.6|7395.6|7393.9|7383.9|343
1664184000000|2022-09-26 09:20:00|7393.9|7383.9|7399.1|7389.1|7401.4|7391.4|7390.4|7380.4|304
1664184300000|2022-09-26 09:25:00|7397.9|7387.9|7400.9|7390.9|7406.4|7396.4|7395.6|7385.6|332
1664184600000|2022-09-26 09:30:00|7400.6|7390.6|7388.1|7378.1|7400.6|7390.6|7387.9|7377.9|177
1664184900000|2022-09-26 09:35:00|7387.6|7377.6|7379.1|7369.1|7391.4|7381.4|7379.1|7369.1|332
1664185200000|2022-09-26 09:40:00|7378.9|7368.9|7378.6|7368.6|7383.4|7373.4|7373.6|7363.6|334
1664185500000|2022-09-26 09:45:00|7378.4|7368.4|7380.1|7370.1|7380.1|7370.1|7370.1|7360.1|390
1664185800000|2022-09-26 09:50:00|7379.9|7369.9|7382.6|7372.6|7387.9|7377.9|7375.9|7365.9|371
1664186100000|2022-09-26 09:55:00|7382.9|7372.9|7368.6|7358.6|7383.4|7373.4|7368.1|7358.1|247
1664186400000|2022-09-26 10:00:00|7369.4|7359.4|7384.1|7374.1|7384.1|7374.1|7368.6|7358.6|291
1664186700000|2022-09-26 10:05:00|7384.4|7374.4|7376.6|7366.6|7384.4|7374.4|7374.6|7364.6|260
1664187000000|2022-09-26 10:10:00|7376.9|7366.9|7368.6|7358.6|7381.9|7371.9|7364.6|7354.6|427
1664187300000|2022-09-26 10:15:00|7367.6|7357.6|7378.6|7368.6|7383.4|7373.4|7367.6|7357.6|357
1664187600000|2022-09-26 10:20:00|7378.4|7368.4|7371.6|7361.6|7379.6|7369.6|7370.4|7360.4|315
1664187900000|2022-09-26 10:25:00|7371.4|7361.4|7377.1|7367.1|7378.6|7368.6|7365.4|7355.4|390
1664188200000|2022-09-26 10:30:00|7376.6|7366.6|7372.6|7362.6|7379.4|7369.4|7368.4|7358.4|295
1664188500000|2022-09-26 10:35:00|7372.9|7362.9|7366.4|7356.4|7374.4|7364.4|7366.4|7356.4|265
1664188800000|2022-09-26 10:40:00|7366.1|7356.1|7376.4|7366.4|7379.9|7369.9|7364.6|7354.6|342
1664189100000|2022-09-26 10:45:00|7376.6|7366.6|7371.4|7361.4|7381.6|7371.6|7370.9|7360.9|311
1664189400000|2022-09-26 10:50:00|7371.1|7361.1|7370.9|7360.9|7372.1|7362.1|7364.6|7354.6|278
1664189700000|2022-09-26 10:55:00|7371.1|7361.1|7365.4|7355.4|7374.1|7364.1|7363.6|7353.6|348
1664190000000|2022-09-26 11:00:00|7365.1|7355.1|7370.6|7360.6|7370.6|7360.6|7361.1|7351.1|360
1664190300000|2022-09-26 11:05:00|7370.9|7360.9|7359.6|7349.6|7376.9|7366.9|7358.6|7348.6|258
1664190600000|2022-09-26 11:10:00|7360.6|7350.6|7349.9|7339.9|7360.6|7350.6|7348.1|7338.1|292
1664190900000|2022-09-26 11:15:00|7349.4|7339.4|7353.1|7343.1|7365.6|7355.6|7349.4|7339.4|323
1664191200000|2022-09-26 11:20:00|7352.9|7342.9|7360.4|7350.4|7362.1|7352.1|7348.1|7338.1|373
1664191500000|2022-09-26 11:25:00|7360.6|7350.6|7358.6|7348.6|7364.6|7354.6|7357.1|7347.1|373
1664191800000|2022-09-26 11:30:00|7359.1|7349.1|7360.9|7350.9|7374.4|7364.4|7354.4|7344.4|380
1664192100000|2022-09-26 11:35:00|7361.1|7351.1|7352.1|7342.1|7365.1|7355.1|7351.1|7341.1|308
1664192400000|2022-09-26 11:40:00|7352.4|7342.4|7375.4|7365.4|7379.1|7369.1|7352.4|7342.4|265
1664192700000|2022-09-26 11:45:00|7375.6|7365.6|7376.9|7366.9|7382.6|7372.6|7371.6|7361.6|306
1664193000000|2022-09-26 11:50:00|7376.6|7366.6|7373.4|7363.4|7384.4|7374.4|7371.6|7361.6|324
1664193300000|2022-09-26 11:55:00|7373.1|7363.1|7373.4|7363.4|7376.6|7366.6|7369.6|7359.6|298
1664193600000|2022-09-26 12:00:00|7373.6|7363.6|7372.1|7362.1|7384.4|7374.4|7369.1|7359.1|426
1664193900000|2022-09-26 12:05:00|7371.9|7361.9|7372.4|7362.4|7376.6|7366.6|7366.4|7356.4|316
1664194200000|2022-09-26 12:10:00|7371.9|7361.9|7368.6|7358.6|7392.4|7382.4|7366.4|7356.4|311
1664194500000|2022-09-26 12:15:00|7368.9|7358.9|7364.1|7354.1|7373.6|7363.6|7362.9|7352.9|309
1664194800000|2022-09-26 12:20:00|7363.9|7353.9|7391.1|7381.1|7393.6|7383.6|7363.1|7353.1|346
1664195100000|2022-09-26 12:25:00|7391.4|7381.4|7386.1|7376.1|7394.9|7384.9|7385.4|7375.4|281
1664195400000|2022-09-26 12:30:00|7386.4|7376.4|7375.9|7365.9|7391.4|7381.4|7372.6|7362.6|375
1664195700000|2022-09-26 12:35:00|7376.1|7366.1|7380.1|7370.1|7385.4|7375.4|7375.6|7365.6|450
1664196000000|2022-09-26 12:40:00|7379.4|7369.4|7380.1|7370.1|7386.9|7376.9|7375.6|7365.6|428
1664196300000|2022-09-26 12:45:00|7380.4|7370.4|7389.9|7379.9|7391.4|7381.4|7380.4|7370.4|467
1664196600000|2022-09-26 12:50:00|7390.1|7380.1|7388.9|7378.9|7394.6|7384.6|7385.4|7375.4|485
1664196900000|2022-09-26 12:55:00|7388.6|7378.6|7371.1|7361.1|7389.1|7379.1|7370.4|7360.4|476
1664197200000|2022-09-26 13:00:00|7371.4|7361.4|7375.4|7365.4|7381.9|7371.9|7362.4|7352.4|675
1664197500000|2022-09-26 13:05:00|7375.1|7365.1|7392.1|7382.1|7392.1|7382.1|7375.1|7365.1|501
1664197800000|2022-09-26 13:10:00|7392.9|7382.9|7394.9|7384.9|7398.6|7388.6|7378.6|7368.6|520
1664198100000|2022-09-26 13:15:00|7394.6|7384.6|7404.6|7394.6|7412.1|7402.1|7391.1|7381.1|502
1664198400000|2022-09-26 13:20:00|7405.4|7395.4|7427.1|7417.1|7430.6|7420.6|7404.6|7394.6|515
1664198700000|2022-09-26 13:25:00|7426.9|7416.9|7416.6|7406.6|7428.4|7418.4|7415.4|7405.4|502
1664199000000|2022-09-26 13:30:00|7416.1|7406.1|7434.4|7424.4|7435.4|7425.4|7415.9|7405.9|756
1664199300000|2022-09-26 13:35:00|7434.6|7424.6|7441.4|7431.4|7449.4|7439.4|7428.6|7418.6|584
1664199600000|2022-09-26 13:40:00|7441.1|7431.1|7425.9|7415.9|7450.9|7440.9|7422.9|7412.9|630
1664199900000|2022-09-26 13:45:00|7424.6|7414.6|7441.4|7431.4|7442.9|7432.9|7424.4|7414.4|636
1664200200000|2022-09-26 13:50:00|7441.6|7431.6|7443.9|7433.9|7449.6|7439.6|7438.9|7428.9|545
1664200500000|2022-09-26 13:55:00|7444.1|7434.1|7444.4|7434.4|7452.4|7442.4|7438.6|7428.6|538
1664200800000|2022-09-26 14:00:00|7444.6|7434.6|7442.9|7432.9|7452.6|7442.6|7434.9|7424.9|597
1664201100000|2022-09-26 14:05:00|7443.4|7433.4|7451.6|7441.6|7456.1|7446.1|7438.9|7428.9|574
1664201400000|2022-09-26 14:10:00|7451.1|7441.1|7447.6|7437.6|7455.6|7445.6|7441.1|7431.1|649
1664201700000|2022-09-26 14:15:00|7448.1|7438.1|7454.4|7444.4|7466|7456|7448.1|7438.1|543
1664202000000|2022-09-26 14:20:00|7454.9|7444.9|7458.6|7448.6|7460.4|7450.4|7451.4|7441.4|528
1664202300000|2022-09-26 14:25:00|7457.9|7447.9|7448.1|7438.1|7463.1|7453.1|7446.1|7436.1|455
1664202600000|2022-09-26 14:30:00|7447.6|7437.6|7431.4|7421.4|7449.1|7439.1|7428.9|7418.9|579
1664202900000|2022-09-26 14:35:00|7431.6|7421.6|7432.4|7422.4|7440.4|7430.4|7427.8|7417.8|566
1664203200000|2022-09-26 14:40:00|7433.4|7423.4|7417.9|7407.9|7434.6|7424.6|7417.9|7407.9|558
1664203500000|2022-09-26 14:45:00|7417.8|7407.8|7413.4|7403.4|7422.4|7412.4|7406.9|7396.9|575
1664203800000|2022-09-26 14:50:00|7412.9|7402.9|7413.4|7403.4|7420.6|7410.6|7408.4|7398.4|574
1664204100000|2022-09-26 14:55:00|7413.1|7403.1|7411.1|7401.1|7415.1|7405.1|7408.4|7398.4|569
1664204400000|2022-09-26 15:00:00|7411.6|7401.6|7407.9|7397.9|7419.9|7409.9|7405.6|7395.6|551
1664204700000|2022-09-26 15:05:00|7407.6|7397.6|7388.4|7378.4|7408.1|7398.1|7386.1|7376.1|508
1664205000000|2022-09-26 15:10:00|7386.4|7376.4|7397.1|7387.1|7397.6|7387.6|7386.4|7376.4|545
1664205300000|2022-09-26 15:15:00|7398.1|7388.1|7385.9|7375.9|7399.4|7389.4|7384.9|7374.9|476
1664205600000|2022-09-26 15:20:00|7385.6|7375.6|7386.4|7376.4|7394.6|7384.6|7380.6|7370.6|529
1664205900000|2022-09-26 15:25:00|7386.1|7376.1|7375.4|7365.4|7387.6|7377.6|7373.4|7363.4|577
1664206200000|2022-09-26 15:30:00|7375.6|7365.6|7367.6|7357.6|7383.6|7373.6|7367.6|7357.6|712
1664206500000|2022-09-26 15:35:00|7369.4|7359.4|7373.6|7363.6|7379.1|7369.1|7368.1|7358.1|630
1664206800000|2022-09-26 15:40:00|7372.9|7362.9|7354.4|7344.4|7374.9|7364.9|7354.4|7344.4|543
1664207100000|2022-09-26 15:45:00|7353.4|7343.4|7345.9|7335.9|7353.4|7343.4|7340.4|7330.4|628
1664207400000|2022-09-26 15:50:00|7346.6|7336.6|7345.4|7335.4|7352.6|7342.6|7341.4|7331.4|451
1664207700000|2022-09-26 15:55:00|7344.9|7334.9|7348.9|7338.9|7354.4|7344.4|7344.9|7334.9|591
1664208000000|2022-09-26 16:00:00|7349.1|7339.1|7338.6|7328.6|7349.1|7339.1|7333.9|7323.9|500
1664208300000|2022-09-26 16:05:00|7338.4|7328.4|7339.1|7329.1|7341.4|7331.4|7334.1|7324.1|550
1664208600000|2022-09-26 16:10:00|7338.9|7328.9|7352.1|7342.1|7353.6|7343.6|7337.9|7327.9|502
1664208900000|2022-09-26 16:15:00|7351.9|7341.9|7351.4|7341.4|7356.9|7346.9|7348.1|7338.1|476
1664209200000|2022-09-26 16:20:00|7351.1|7341.1|7336.9|7326.9|7352.6|7342.6|7336.9|7326.9|398
1664209500000|2022-09-26 16:25:00|7336.6|7326.6|7337.9|7327.9|7339.6|7329.6|7333.1|7323.1|443
1664209800000|2022-09-26 16:30:00|7337.4|7327.4|7333.9|7323.9|7340.9|7330.9|7330.9|7320.9|483
1664210100000|2022-09-26 16:35:00|7334.1|7324.1|7333.6|7323.6|7342.6|7332.6|7329.9|7319.9|411
1664210400000|2022-09-26 16:40:00|7333.1|7323.1|7331.1|7321.1|7339.1|7329.1|7328.9|7318.9|376
1664210700000|2022-09-26 16:45:00|7331.4|7321.4|7335.6|7325.6|7342.1|7332.1|7330.6|7320.6|433
1664211000000|2022-09-26 16:50:00|7335.4|7325.4|7343.9|7333.9|7345.4|7335.4|7334.9|7324.9|425
1664211300000|2022-09-26 16:55:00|7343.6|7333.6|7325.5|7315.5|7349|7339|7322.1|7312.1|511
1664211600000|2022-09-26 17:00:00|7326.4|7316.4|7323.3|7313.3|7330.8|7320.8|7322.8|7312.8|388
1664211900000|2022-09-26 17:05:00|7323.9|7313.9|7323.4|7313.4|7324.4|7314.4|7316|7306|412
1664212200000|2022-09-26 17:10:00|7323.3|7313.3|7308.5|7298.5|7323.3|7313.3|7306|7296|381
1664212500000|2022-09-26 17:15:00|7308.1|7298.1|7307|7297|7311.1|7301.1|7303.6|7293.6|400
1664212800000|2022-09-26 17:20:00|7306.9|7296.9|7305.5|7295.5|7309.9|7299.9|7302|7292|428
1664213100000|2022-09-26 17:25:00|7305.3|7295.3|7305.9|7295.9|7309.1|7299.1|7302.4|7292.4|345
1664213400000|2022-09-26 17:30:00|7305.8|7295.8|7302.1|7292.1|7309.6|7299.6|7300.6|7290.6|431
1664213700000|2022-09-26 17:35:00|7301.9|7291.9|7306.3|7296.3|7310.5|7300.5|7298.6|7288.6|420
1664214000000|2022-09-26 17:40:00|7306|7296|7302.4|7292.4|7308.4|7298.4|7301.5|7291.5|491
1664214300000|2022-09-26 17:45:00|7302.5|7292.5|7303.9|7293.9|7307.5|7297.5|7301.6|7291.6|363
1664214600000|2022-09-26 17:50:00|7304|7294|7308.3|7298.3|7309.4|7299.4|7302|7292|301
1664214900000|2022-09-26 17:55:00|7307.4|7297.4|7308.6|7286.6|7312.4|7297.4|7302.4|7286.1|62
1664236800000|2022-09-27 00:00:00|7331|7321|7331|7321|7332.6|7322.6|7326.1|7316.1|181
1664237100000|2022-09-27 00:05:00|7330.9|7320.9|7339.1|7329.1|7340.1|7330.1|7330.6|7320.6|229
1664237400000|2022-09-27 00:10:00|7338.9|7328.9|7350.8|7340.8|7352.5|7342.5|7336.8|7326.8|330
1664237700000|2022-09-27 00:15:00|7350.3|7340.3|7343.6|7333.6|7353.5|7343.5|7343.1|7333.1|298
1664238000000|2022-09-27 00:20:00|7345.1|7335.1|7342|7332|7348|7338|7340.4|7330.4|308
1664238300000|2022-09-27 00:25:00|7342.3|7332.3|7344|7334|7345.5|7335.5|7340.6|7330.6|180
1664238600000|2022-09-27 00:30:00|7343.6|7333.6|7342.8|7332.8|7348|7338|7338.5|7328.5|255
1664238900000|2022-09-27 00:35:00|7343.4|7333.4|7344.8|7334.8|7346.3|7336.3|7341.4|7331.4|198
1664239200000|2022-09-27 00:40:00|7344.5|7334.5|7346.3|7336.3|7346.5|7336.5|7340.4|7330.4|207
1664239500000|2022-09-27 00:45:00|7345.8|7335.8|7355|7345|7355.9|7345.9|7343.5|7333.5|284
1664239800000|2022-09-27 00:50:00|7354.8|7344.8|7360.1|7350.1|7360.5|7350.5|7353.8|7343.8|247
1664240100000|2022-09-27 00:55:00|7360|7350|7353.9|7343.9|7361.3|7351.3|7352.8|7342.8|303
1664240400000|2022-09-27 01:00:00|7352.6|7342.6|7368.5|7358.5|7376.9|7366.9|7352.6|7342.6|503
1664240700000|2022-09-27 01:05:00|7368.8|7358.8|7361.3|7351.3|7371.6|7361.6|7357.5|7347.5|495
1664241000000|2022-09-27 01:10:00|7361|7351|7374.8|7364.8|7378.8|7368.8|7356.9|7346.9|398
1664241300000|2022-09-27 01:15:00|7374.9|7364.9|7367.8|7357.8|7374.9|7364.9|7354.8|7344.8|541
1664241600000|2022-09-27 01:20:00|7368|7358|7355.1|7345.1|7369.6|7359.6|7354.8|7344.8|370
1664241900000|2022-09-27 01:25:00|7355.4|7345.4|7353|7343|7355.4|7345.4|7348|7338|391
1664242200000|2022-09-27 01:30:00|7353.6|7343.6|7363.5|7353.5|7370.4|7360.4|7352.3|7342.3|478
1664242500000|2022-09-27 01:35:00|7363.3|7353.3|7357.5|7347.5|7366.5|7356.5|7355.1|7345.1|440
1664242800000|2022-09-27 01:40:00|7357.4|7347.4|7342.3|7332.3|7358.3|7348.3|7338.1|7328.1|512
1664243100000|2022-09-27 01:45:00|7342|7332|7334.4|7324.4|7343.9|7333.9|7328.6|7318.6|458
1664243400000|2022-09-27 01:50:00|7334.5|7324.5|7336.1|7326.1|7341.4|7331.4|7334.3|7324.3|411
1664243700000|2022-09-27 01:55:00|7335.9|7325.9|7348.5|7338.5|7351.8|7341.8|7332.6|7322.6|446
1664244000000|2022-09-27 02:00:00|7349|7339|7351.3|7341.3|7351.3|7341.3|7337.6|7327.6|431
1664244300000|2022-09-27 02:05:00|7351|7341|7350.3|7340.3|7352.1|7342.1|7346.8|7336.8|323
1664244600000|2022-09-27 02:10:00|7349.9|7339.9|7353.3|7343.3|7353.9|7343.9|7345.6|7335.6|328
1664244900000|2022-09-27 02:15:00|7352.8|7342.8|7342.9|7332.9|7353.9|7343.9|7342.9|7332.9|205
1664245200000|2022-09-27 02:20:00|7342.8|7332.8|7340|7330|7346.6|7336.6|7337.3|7327.3|229
1664245500000|2022-09-27 02:25:00|7339.6|7329.6|7344.3|7334.3|7347.6|7337.6|7337.9|7327.9|221
1664245800000|2022-09-27 02:30:00|7343.9|7333.9|7346.3|7336.3|7353.5|7343.5|7341.4|7331.4|375
1664246100000|2022-09-27 02:35:00|7346.5|7336.5|7341.9|7331.9|7348.1|7338.1|7337.6|7327.6|339
1664246400000|2022-09-27 02:40:00|7342.1|7332.1|7334.1|7324.1|7342.1|7332.1|7329.1|7319.1|346
1664246700000|2022-09-27 02:45:00|7334.8|7324.8|7333.3|7323.3|7335.6|7325.6|7329|7319|320
1664247000000|2022-09-27 02:50:00|7332.9|7322.9|7332.3|7322.3|7336.5|7326.5|7327.8|7317.8|363
1664247300000|2022-09-27 02:55:00|7332.5|7322.5|7329.1|7319.1|7335.4|7325.4|7327.3|7317.3|320
1664247600000|2022-09-27 03:00:00|7328.8|7318.8|7313.1|7303.1|7332.4|7322.4|7312.6|7302.6|335
1664247900000|2022-09-27 03:05:00|7314.1|7304.1|7315.3|7305.3|7319.4|7309.4|7308.8|7298.8|395
1664248200000|2022-09-27 03:10:00|7314.6|7304.6|7318.4|7308.4|7322.6|7309.3|7312.4|7302.1|375
1664248500000|2022-09-27 03:15:00|7316.1|7306.1|7322.1|7312.1|7323.3|7313.3|7313.1|7303.1|357
1664248800000|2022-09-27 03:20:00|7321.9|7311.9|7325.6|7315.6|7325.6|7315.6|7317.1|7307.1|310
1664249100000|2022-09-27 03:25:00|7325.5|7315.5|7332|7322|7334.5|7324.5|7323.5|7313.5|332
1664249400000|2022-09-27 03:30:00|7331.4|7321.4|7330.4|7320.4|7332.6|7322.6|7326.6|7316.6|221
1664249700000|2022-09-27 03:35:00|7330.6|7320.6|7330.5|7320.5|7331.5|7321.5|7326.5|7316.5|190
1664250000000|2022-09-27 03:40:00|7330.3|7320.3|7338.5|7328.5|7340.4|7330.4|7327.6|7317.6|305
1664250300000|2022-09-27 03:45:00|7338.1|7328.1|7338|7328|7339|7329|7331.5|7321.5|175
1664250600000|2022-09-27 03:50:00|7337.6|7327.6|7340.5|7330.5|7341.3|7331.3|7336.4|7326.4|209
1664250900000|2022-09-27 03:55:00|7340.3|7330.3|7334|7324|7341.3|7331.3|7333.4|7323.4|206
1664251200000|2022-09-27 04:00:00|7333.6|7323.6|7342.6|7332.6|7342.6|7332.6|7333.6|7323.6|151
1664251500000|2022-09-27 04:05:00|7342.4|7332.4|7336.8|7326.8|7343.1|7333.1|7336.3|7326.3|184
1664251800000|2022-09-27 04:10:00|7336.9|7326.9|7337.1|7327.1|7339.4|7329.4|7336|7326|130
1664252100000|2022-09-27 04:15:00|7337.4|7327.4|7348.4|7338.4|7348.9|7338.9|7337.4|7327.4|158
1664252400000|2022-09-27 04:20:00|7348.6|7338.6|7346.3|7336.3|7351.6|7341.6|7346|7336|164
1664252700000|2022-09-27 04:25:00|7346.9|7336.9|7349.6|7339.6|7351.8|7341.8|7346.3|7336.3|143
1664253000000|2022-09-27 04:30:00|7350.1|7340.1|7341.1|7331.1|7350.9|7340.9|7339.9|7329.9|116
1664253300000|2022-09-27 04:35:00|7341.3|7331.3|7340.9|7330.9|7343.6|7333.6|7339.1|7329.1|127
1664253600000|2022-09-27 04:40:00|7340.6|7330.6|7344.9|7334.9|7345.4|7335.4|7340.6|7330.6|84
1664253900000|2022-09-27 04:45:00|7345.1|7335.1|7336.4|7326.4|7345.1|7335.1|7335.8|7325.8|99
1664254200000|2022-09-27 04:50:00|7336.5|7326.5|7336.5|7326.5|7338.1|7328.1|7335.8|7325.8|115
1664254500000|2022-09-27 04:55:00|7336.3|7326.3|7334.5|7324.5|7337.1|7327.1|7332.9|7322.9|152
1664254800000|2022-09-27 05:00:00|7334.9|7324.9|7342|7332|7342.8|7332.8|7330.8|7320.8|228
1664255100000|2022-09-27 05:05:00|7340.8|7330.8|7335.9|7325.9|7344.8|7334.8|7334.9|7324.9|188
1664255400000|2022-09-27 05:10:00|7335.5|7325.5|7334.1|7324.1|7336.9|7326.9|7333.4|7323.4|158
1664255700000|2022-09-27 05:15:00|7333.8|7323.8|7330|7320|7334.4|7324.4|7329.5|7319.5|118
1664256000000|2022-09-27 05:20:00|7330.3|7320.3|7333.9|7323.9|7335.5|7325.5|7330.3|7320.3|105
1664256300000|2022-09-27 05:25:00|7333.6|7323.6|7348.6|7338.6|7348.6|7338.6|7333.4|7323.4|235
1664256600000|2022-09-27 05:30:00|7348.5|7338.5|7350.5|7340.5|7353.8|7343.8|7343.5|7333.5|388
1664256900000|2022-09-27 05:35:00|7351.5|7341.5|7349.5|7339.5|7359.1|7349.1|7348.8|7338.8|424
1664257200000|2022-09-27 05:40:00|7349.8|7339.8|7379.9|7369.9|7386.5|7376.5|7349.6|7339.6|294
1664257500000|2022-09-27 05:45:00|7378.6|7368.6|7375.9|7365.9|7384.6|7374.4|7373.8|7363.8|320
1664257800000|2022-09-27 05:50:00|7375.6|7365.6|7385.4|7375.4|7386.5|7376.5|7375.5|7365.5|349
1664258100000|2022-09-27 05:55:00|7385.1|7375.1|7389.4|7379.4|7390|7380|7381.6|7371.6|358
1664258400000|2022-09-27 06:00:00|7389.6|7379.6|7391.9|7381.9|7392.8|7382.8|7379.3|7369.3|532
1664258700000|2022-09-27 06:05:00|7392.5|7382.5|7375.8|7365.8|7392.5|7382.5|7372.3|7362.3|425
1664259000000|2022-09-27 06:10:00|7376|7366|7370.9|7360.9|7377.3|7367.3|7369.8|7359.8|321
1664259300000|2022-09-27 06:15:00|7370.8|7360.8|7386.8|7376.8|7389.1|7379.1|7369.5|7359.5|483
1664259600000|2022-09-27 06:20:00|7387.3|7377.3|7396.5|7386.5|7396.8|7386.8|7383|7373|498
1664259900000|2022-09-27 06:25:00|7397.3|7387.3|7399.8|7389.8|7405.3|7395.3|7391.9|7381.9|477
1664260200000|2022-09-27 06:30:00|7400.3|7390.3|7397.6|7387.6|7404.1|7394.1|7394.5|7384.5|500
1664260500000|2022-09-27 06:35:00|7397.3|7387.3|7406|7396|7413|7403|7397.3|7387.3|550
1664260800000|2022-09-27 06:40:00|7405.8|7395.8|7394.5|7384.5|7405.8|7395.8|7394|7384|436
1664261100000|2022-09-27 06:45:00|7394.8|7384.8|7394.9|7384.9|7399.3|7389.3|7388.4|7378.4|399
1664261400000|2022-09-27 06:50:00|7395|7385|7390.9|7380.9|7395.4|7385.4|7388.6|7378.6|457
1664261700000|2022-09-27 06:55:00|7391.3|7381.3|7387.4|7377.4|7393.4|7383.4|7384.1|7374.1|393
1664262000000|2022-09-27 07:00:00|7387.1|7377.1|7406.9|7396.9|7407.9|7397.9|7386.1|7376.1|505
1664262300000|2022-09-27 07:05:00|7406.6|7396.6|7411.1|7401.1|7411.1|7401.1|7399.4|7389.4|426
1664262600000|2022-09-27 07:10:00|7410.1|7400.1|7400.9|7390.9|7410.9|7400.9|7390.9|7380.9|436
1664262900000|2022-09-27 07:15:00|7400.6|7390.6|7428.4|7418.4|7431.9|7421.9|7400.6|7390.6|409
1664263200000|2022-09-27 07:20:00|7428.1|7418.1|7440.4|7430.4|7444.1|7434.1|7426.9|7416.9|437
1664263500000|2022-09-27 07:25:00|7440.6|7430.6|7440.4|7430.4|7457|7441.6|7437.1|7427.1|403
1664263800000|2022-09-27 07:30:00|7440.6|7430.6|7430.1|7420.1|7445.1|7435.1|7429.6|7419.6|434
1664264100000|2022-09-27 07:35:00|7430.4|7420.4|7433.4|7423.4|7437.9|7427.9|7425.6|7415.6|317
1664264400000|2022-09-27 07:40:00|7433.1|7423.1|7429.4|7419.4|7433.1|7423.1|7424.6|7414.6|403
1664264700000|2022-09-27 07:45:00|7429.6|7419.6|7433.1|7423.1|7441.1|7431.1|7429.4|7419.4|373
1664265000000|2022-09-27 07:50:00|7433.4|7423.4|7437.1|7427.1|7440.9|7430.9|7430.4|7420.4|375
1664265300000|2022-09-27 07:55:00|7436.9|7426.9|7439.1|7429.1|7442.9|7432.9|7432.4|7422.4|368
1664265600000|2022-09-27 08:00:00|7437.6|7427.6|7427.4|7417.4|7438.9|7428.9|7422.6|7412.6|367
1664265900000|2022-09-27 08:05:00|7427.6|7417.6|7419.1|7409.1|7428.9|7418.9|7415.1|7405.1|305
1664266200000|2022-09-27 08:10:00|7418.9|7408.9|7421.9|7411.9|7424.4|7414.4|7412.1|7402.1|297
1664266500000|2022-09-27 08:15:00|7422.6|7412.6|7409.4|7399.4|7425.1|7415.1|7409.1|7399.1|299
1664266800000|2022-09-27 08:20:00|7411.1|7401.1|7431.6|7421.6|7431.6|7421.6|7409.4|7399.4|324
1664267100000|2022-09-27 08:25:00|7431.9|7421.9|7433.1|7423.1|7435.6|7425.6|7430.9|7420.9|282
1664267400000|2022-09-27 08:30:00|7432.9|7422.9|7433.9|7423.9|7441.4|7431.4|7429.1|7419.1|292
1664267700000|2022-09-27 08:35:00|7433.6|7423.6|7429.9|7419.9|7437.9|7427.9|7425.6|7415.6|325
1664268000000|2022-09-27 08:40:00|7430.6|7420.6|7430.9|7420.9|7433.6|7423.6|7430.1|7420.1|273
1664268300000|2022-09-27 08:45:00|7430.6|7420.6|7420.4|7410.4|7430.6|7420.6|7417.9|7407.9|328
1664268600000|2022-09-27 08:50:00|7420.6|7410.6|7423.6|7413.6|7432.6|7422.6|7420.6|7410.6|246
1664268900000|2022-09-27 08:55:00|7423.1|7413.1|7424.9|7414.9|7425.1|7415.1|7416.1|7406.1|276
1664269200000|2022-09-27 09:00:00|7424.6|7414.6|7416.6|7406.6|7427.6|7417.6|7415.4|7405.4|270
1664269500000|2022-09-27 09:05:00|7416.1|7406.1|7410.4|7400.4|7418.6|7408.6|7409.6|7399.6|313
1664269800000|2022-09-27 09:10:00|7410.1|7400.1|7408.4|7398.4|7413.9|7403.9|7402.9|7392.9|283
1664270100000|2022-09-27 09:15:00|7408.6|7398.6|7418.9|7408.9|7423.9|7413.9|7408.4|7398.4|349
1664270400000|2022-09-27 09:20:00|7418.6|7408.6|7420.1|7410.1|7429.1|7419.1|7416.6|7406.6|217
1664270700000|2022-09-27 09:25:00|7419.9|7409.9|7412.4|7402.4|7420.4|7410.4|7409.4|7399.4|267
1664271000000|2022-09-27 09:30:00|7412.1|7402.1|7411.1|7401.1|7417.9|7407.9|7407.1|7397.1|252
1664271300000|2022-09-27 09:35:00|7410.6|7400.6|7413.9|7403.9|7418.6|7408.6|7410.1|7400.1|281
1664271600000|2022-09-27 09:40:00|7414.1|7404.1|7416.9|7406.9|7423.1|7413.1|7414.1|7404.1|241
1664271900000|2022-09-27 09:45:00|7417.1|7407.1|7410.9|7400.9|7421.6|7411.6|7410.9|7400.9|273
1664272200000|2022-09-27 09:50:00|7411.1|7401.1|7402.6|7392.6|7411.4|7401.4|7400.9|7390.9|232
1664272500000|2022-09-27 09:55:00|7402.9|7392.9|7406.6|7396.6|7409.4|7399.4|7401.9|7391.9|282
1664272800000|2022-09-27 10:00:00|7406.4|7396.4|7414.6|7404.6|7414.6|7404.6|7404.4|7394.4|273
1664273100000|2022-09-27 10:05:00|7414.4|7404.4|7400.4|7390.4|7415.1|7405.1|7399.9|7389.9|334
1664273400000|2022-09-27 10:10:00|7400.6|7390.6|7417.1|7407.1|7417.4|7407.4|7397.6|7387.6|311
1664273700000|2022-09-27 10:15:00|7417.4|7407.4|7412.1|7402.1|7420.4|7410.4|7401.9|7391.9|332
1664274000000|2022-09-27 10:20:00|7412.4|7402.4|7411.4|7401.4|7413.4|7403.4|7408.4|7398.4|282
1664274300000|2022-09-27 10:25:00|7411.6|7401.6|7419.6|7409.6|7421.9|7411.9|7410.9|7400.9|286
1664274600000|2022-09-27 10:30:00|7420.1|7410.1|7421.4|7411.4|7428.4|7418.4|7414.4|7404.4|334
1664274900000|2022-09-27 10:35:00|7421.6|7411.6|7421.6|7411.6|7424.9|7414.9|7415.9|7405.9|416
1664275200000|2022-09-27 10:40:00|7422.4|7412.4|7417.1|7407.1|7422.4|7412.4|7414.6|7404.6|260
1664275500000|2022-09-27 10:45:00|7417.4|7407.4|7421.4|7411.4|7421.4|7411.4|7411.9|7401.9|259
1664275800000|2022-09-27 10:50:00|7421.6|7411.6|7418.4|7408.4|7424.1|7414.1|7415.6|7405.6|244
1664276100000|2022-09-27 10:55:00|7418.6|7408.6|7413.4|7403.4|7419.9|7409.9|7412.4|7402.4|262
1664276400000|2022-09-27 11:00:00|7413.1|7403.1|7409.1|7399.1|7416.9|7406.9|7407.4|7397.4|266
1664276700000|2022-09-27 11:05:00|7408.9|7398.9|7417.4|7407.4|7419.9|7409.9|7407.4|7397.4|346
1664277000000|2022-09-27 11:10:00|7417.9|7407.9|7415.1|7405.1|7419.6|7409.6|7409.1|7399.1|347
1664277300000|2022-09-27 11:15:00|7414.9|7404.9|7418.9|7408.9|7419.6|7409.6|7412.6|7402.6|247
1664277600000|2022-09-27 11:20:00|7418.6|7408.6|7428.1|7418.1|7428.4|7418.4|7416.4|7406.4|290
1664277900000|2022-09-27 11:25:00|7427.9|7417.9|7417.1|7407.1|7428.8|7418.8|7414.9|7404.9|277
1664278200000|2022-09-27 11:30:00|7417.4|7407.4|7411.6|7401.6|7422.4|7412.4|7408.1|7398.1|348
1664278500000|2022-09-27 11:35:00|7412.9|7402.9|7422.9|7412.9|7424.1|7414.1|7407.1|7397.1|317
1664278800000|2022-09-27 11:40:00|7423.1|7413.1|7415.1|7405.1|7423.9|7413.9|7415.1|7405.1|369
1664279100000|2022-09-27 11:45:00|7414.9|7404.9|7426.9|7416.9|7427.1|7417.1|7412.9|7402.9|354
1664279400000|2022-09-27 11:50:00|7426.6|7416.6|7422.9|7412.9|7427.9|7417.9|7420.6|7410.6|311
1664279700000|2022-09-27 11:55:00|7423.1|7413.1|7421.9|7411.9|7428.1|7418.1|7421.9|7411.9|315
1664280000000|2022-09-27 12:00:00|7421.6|7411.6|7419.6|7409.6|7428.1|7418.1|7417.6|7407.6|435
1664280300000|2022-09-27 12:05:00|7419.4|7409.4|7421.6|7411.6|7425.4|7415.4|7418.9|7408.9|275
1664280600000|2022-09-27 12:10:00|7420.8|7410.8|7422.4|7412.4|7428.1|7418.1|7414.9|7404.9|353
1664280900000|2022-09-27 12:15:00|7421.6|7411.6|7417.6|7407.6|7436.4|7426.4|7415.9|7405.9|389
1664281200000|2022-09-27 12:20:00|7417.4|7407.4|7423.9|7413.9|7427.6|7417.6|7414.1|7404.1|334
1664281500000|2022-09-27 12:25:00|7423.6|7413.6|7430.9|7420.9|7431.6|7421.6|7423.6|7413.6|308
1664281800000|2022-09-27 12:30:00|7428.9|7418.9|7424.9|7414.9|7433.9|7423.9|7422.6|7412.6|395
1664282100000|2022-09-27 12:35:00|7425.1|7415.1|7426.1|7416.1|7427.6|7417.6|7418.1|7408.1|366
1664282400000|2022-09-27 12:40:00|7425.9|7415.9|7431.9|7421.9|7434.6|7424.6|7422.6|7412.6|321
1664282700000|2022-09-27 12:45:00|7431.4|7421.4|7432.1|7422.1|7436.6|7426.6|7427.9|7417.9|301
1664283000000|2022-09-27 12:50:00|7431.9|7421.9|7420.1|7410.1|7432.4|7422.4|7420.1|7410.1|393
1664283300000|2022-09-27 12:55:00|7420.4|7410.4|7413.1|7403.1|7421.9|7411.9|7409.9|7399.9|351
1664283600000|2022-09-27 13:00:00|7413.4|7403.4|7402.6|7392.6|7414.1|7404.1|7401.4|7391.4|599
1664283900000|2022-09-27 13:05:00|7402.9|7392.9|7402.4|7392.4|7408.4|7398.4|7396.4|7386.4|438
1664284200000|2022-09-27 13:10:00|7402.6|7392.6|7408.1|7398.1|7409.4|7399.4|7400.9|7390.9|576
1664284500000|2022-09-27 13:15:00|7407.9|7397.9|7404.6|7394.6|7418.4|7408.4|7404.4|7394.4|560
1664284800000|2022-09-27 13:20:00|7404.9|7394.9|7385.9|7375.9|7406.4|7396.4|7385.9|7375.9|431
1664285100000|2022-09-27 13:25:00|7386.1|7376.1|7376.4|7366.4|7386.4|7376.4|7367.9|7357.9|478
1664285400000|2022-09-27 13:30:00|7376.9|7366.9|7394.6|7384.6|7395.6|7385.6|7375.9|7365.9|697
1664285700000|2022-09-27 13:35:00|7395.9|7385.9|7407.6|7397.6|7408.9|7398.9|7387.1|7377.1|693
1664286000000|2022-09-27 13:40:00|7407.4|7397.4|7401.1|7391.1|7420.4|7410.4|7397.4|7387.4|666
1664286300000|2022-09-27 13:45:00|7400.9|7390.9|7395.4|7385.4|7406.4|7396.4|7386.1|7376.1|670
1664286600000|2022-09-27 13:50:00|7396.1|7386.1|7405.9|7395.9|7408.6|7398.6|7388.6|7378.6|695
1664286900000|2022-09-27 13:55:00|7407.6|7397.6|7398.6|7388.6|7409.9|7399.9|7394.9|7380.3|609
1664287200000|2022-09-27 14:00:00|7398.9|7388.9|7384.4|7374.4|7400.9|7390.9|7373.3|7363.3|743
1664287500000|2022-09-27 14:05:00|7383.8|7373.8|7375.4|7365.4|7386.8|7376.8|7370.9|7360.9|610
1664287800000|2022-09-27 14:10:00|7374.6|7364.6|7383.4|7373.4|7384.1|7374.1|7371.4|7361.4|632
1664288100000|2022-09-27 14:15:00|7383.6|7373.6|7378.4|7368.4|7384.4|7374.4|7373.1|7363.1|647
1664288400000|2022-09-27 14:20:00|7378.1|7368.1|7383.1|7373.1|7387.1|7377.1|7374.9|7364.9|664
1664288700000|2022-09-27 14:25:00|7383.4|7373.4|7370.4|7360.4|7390.6|7380.6|7369.9|7359.9|604
1664289000000|2022-09-27 14:30:00|7370.6|7360.6|7381.1|7371.1|7385.9|7375.9|7369.6|7359.6|651
1664289300000|2022-09-27 14:35:00|7380.9|7370.9|7372.4|7362.4|7387.4|7377.4|7371.4|7361.4|583
1664289600000|2022-09-27 14:40:00|7372.1|7362.1|7379.9|7369.9|7381.1|7371.1|7367.6|7357.6|600
1664289900000|2022-09-27 14:45:00|7379.6|7369.6|7384.1|7374.1|7386.6|7376.6|7373.9|7363.9|571
1664290200000|2022-09-27 14:50:00|7384.9|7374.9|7372.9|7362.9|7385.9|7375.9|7370.6|7360.6|533
1664290500000|2022-09-27 14:55:00|7373.1|7363.1|7371.1|7361.1|7376.6|7366.6|7368.6|7358.6|449
1664290800000|2022-09-27 15:00:00|7371.4|7361.4|7365.6|7355.6|7375.6|7365.6|7361.1|7351.1|465
1664291100000|2022-09-27 15:05:00|7366.1|7356.1|7368.9|7358.9|7372.6|7362.6|7360.9|7350.9|486
1664291400000|2022-09-27 15:10:00|7369.1|7359.1|7367.6|7357.6|7373.6|7363.6|7365.1|7355.1|473
1664291700000|2022-09-27 15:15:00|7367.4|7357.4|7364.4|7354.4|7368.1|7358.1|7361.4|7351.4|402
1664292000000|2022-09-27 15:20:00|7364.1|7354.1|7357.9|7347.9|7367.1|7357.1|7356.4|7346.4|429
1664292300000|2022-09-27 15:25:00|7358.4|7348.4|7341.4|7331.4|7358.9|7348.9|7340.6|7330.6|449
1664292600000|2022-09-27 15:30:00|7341.6|7331.6|7353.1|7343.1|7353.1|7343.1|7340.4|7330.4|543
1664292900000|2022-09-27 15:35:00|7353.4|7343.4|7353.6|7343.6|7357.4|7347.4|7350.9|7340.9|516
1664293200000|2022-09-27 15:40:00|7354.4|7344.4|7355.6|7345.6|7358.6|7348.6|7348.4|7338.4|524
1664293500000|2022-09-27 15:45:00|7354.9|7344.9|7355.9|7345.9|7363.4|7353.4|7354.4|7344.4|441
1664293800000|2022-09-27 15:50:00|7356.1|7346.1|7344.4|7334.4|7357.9|7347.9|7342.6|7332.6|480
1664294100000|2022-09-27 15:55:00|7343.9|7333.9|7340.9|7330.9|7347.4|7337.4|7340.4|7330.4|521
1664294400000|2022-09-27 16:00:00|7341.1|7331.1|7338.9|7328.9|7341.4|7331.4|7335.1|7325.1|616
1664294700000|2022-09-27 16:05:00|7339.1|7329.1|7329.4|7319.4|7339.6|7329.6|7327.6|7317.6|456
1664295000000|2022-09-27 16:10:00|7329.1|7319.1|7323.6|7313.6|7330.4|7320.4|7318.9|7308.9|459
1664295300000|2022-09-27 16:15:00|7322.6|7312.6|7311.1|7301.1|7323.6|7313.6|7311.1|7301.1|372
1664295600000|2022-09-27 16:20:00|7312.1|7302.1|7304.1|7294.1|7316.6|7306.6|7303.1|7293.1|529
1664295900000|2022-09-27 16:25:00|7304.4|7294.4|7306.9|7296.9|7311.1|7301.1|7301.6|7291.6|490
1664296200000|2022-09-27 16:30:00|7306.6|7296.6|7307.1|7297.1|7308.4|7298.4|7300.6|7290.6|426
1664296500000|2022-09-27 16:35:00|7306.9|7296.9|7296.6|7286.6|7306.9|7296.9|7291.1|7281.1|524
1664296800000|2022-09-27 16:40:00|7296.1|7286.1|7296.4|7286.4|7299.6|7289.6|7290.6|7280.6|496
1664297100000|2022-09-27 16:45:00|7296.1|7286.1|7293.6|7283.6|7298.4|7288.4|7292.1|7282.1|449
1664297400000|2022-09-27 16:50:00|7293.4|7283.4|7294.1|7284.1|7294.4|7284.4|7279.9|7269.9|525
1664297700000|2022-09-27 16:55:00|7293.9|7283.9|7299.5|7289.5|7305.8|7295.8|7291.4|7281.4|598
1664298000000|2022-09-27 17:00:00|7299.4|7289.4|7285.8|7275.8|7299.5|7289.5|7282.6|7272.6|593
1664298300000|2022-09-27 17:05:00|7286|7276|7284.8|7274.8|7299|7289|7283.8|7271.5|623
1664298600000|2022-09-27 17:10:00|7284.6|7274.6|7288.3|7278.3|7288.8|7278.8|7281.9|7271.9|540
1664298900000|2022-09-27 17:15:00|7288.5|7278.5|7282|7272|7291.4|7281.4|7281.6|7271.6|548
1664299200000|2022-09-27 17:20:00|7281.8|7271.8|7282.5|7272.5|7284.3|7274.3|7279.5|7269.5|399
1664299500000|2022-09-27 17:25:00|7282.1|7272.1|7280.4|7270.4|7283.4|7273.4|7275.8|7265.8|375
1664299800000|2022-09-27 17:30:00|7280.1|7270.1|7284.6|7274.6|7288.6|7278.6|7278|7268|510
1664300100000|2022-09-27 17:35:00|7285.1|7275.1|7281|7271|7286.1|7276.1|7280.3|7270.3|391
1664300400000|2022-09-27 17:40:00|7281.3|7271.3|7275|7265|7281.5|7271.5|7269.8|7259.8|398
1664300700000|2022-09-27 17:45:00|7274.8|7264.8|7284.1|7274.1|7284.5|7274.5|7274.3|7264.3|440
1664301000000|2022-09-27 17:50:00|7283.8|7273.8|7288.6|7278.6|7291.4|7281.4|7282.3|7272.3|347
1664301300000|2022-09-27 17:55:00|7287.6|7277.6|7299.5|7277.5|7302.3|7280.3|7284.4|7268.6|114
1664323200000|2022-09-28 00:00:00|7322.8|7312.8|7320.1|7310.1|7327.8|7317.8|7319.5|7309.5|139
1664323500000|2022-09-28 00:05:00|7319.6|7309.6|7308.6|7298.6|7324|7312|7308.3|7298.3|186
1664323800000|2022-09-28 00:10:00|7309|7299|7324.5|7314.5|7324.5|7314.5|7308.5|7298.5|265
1664324100000|2022-09-28 00:15:00|7323.9|7313.9|7324.8|7314.8|7327.4|7317.4|7318.8|7308.8|328
1664324400000|2022-09-28 00:20:00|7324.5|7314.5|7324.5|7314.5|7326.8|7316.8|7320.5|7310.5|176
1664324700000|2022-09-28 00:25:00|7323.8|7313.8|7318.1|7308.1|7323.8|7313.8|7313.5|7303.5|260
1664325000000|2022-09-28 00:30:00|7318|7308|7308.9|7298.9|7318.4|7308.4|7304.9|7294.9|306
1664325300000|2022-09-28 00:35:00|7309|7299|7311.9|7301.9|7313.8|7303.8|7305.3|7295.3|215
1664325600000|2022-09-28 00:40:00|7311.3|7301.3|7301.3|7291.3|7313.8|7303.8|7299.1|7289.1|293
1664325900000|2022-09-28 00:45:00|7301|7291|7300|7290|7304.4|7294.4|7298|7288|364
1664326200000|2022-09-28 00:50:00|7299.6|7289.6|7304.8|7294.8|7304.8|7294.8|7298.5|7288.5|403
1664326500000|2022-09-28 00:55:00|7304.5|7294.5|7306.4|7296.4|7309|7299|7301|7291|305
1664326800000|2022-09-28 01:00:00|7306.1|7296.1|7322.3|7312.3|7322.3|7312.3|7305.6|7295.6|605
1664327100000|2022-09-28 01:05:00|7323.1|7313.1|7333|7323|7333|7323|7315.3|7305.3|387
1664327400000|2022-09-28 01:10:00|7331.5|7321.5|7327|7317|7332.6|7322.6|7319|7309|476
1664327700000|2022-09-28 01:15:00|7326|7316|7308.5|7298.5|7326.1|7316.1|7302.4|7292.4|567
1664328000000|2022-09-28 01:20:00|7307.9|7297.9|7295.5|7285.5|7316.4|7306.4|7295|7285|458
1664328300000|2022-09-28 01:25:00|7295.3|7285.3|7291.3|7281.3|7297.5|7287.5|7288.8|7278.8|539
1664328600000|2022-09-28 01:30:00|7291|7281|7304.4|7294.4|7304.9|7294.9|7290.5|7280.5|615
1664328900000|2022-09-28 01:35:00|7303.9|7293.9|7302.6|7292.6|7308.9|7298.9|7297.9|7287.9|565
1664329200000|2022-09-28 01:40:00|7302.4|7292.4|7288.3|7278.3|7304.9|7294.9|7282.9|7272.9|572
1664329500000|2022-09-28 01:45:00|7287.6|7277.6|7272.6|7262.6|7289.6|7279.6|7268.5|7258.5|558
1664329800000|2022-09-28 01:50:00|7272.9|7262.9|7267.5|7257.5|7276.1|7266.1|7260.9|7250.9|538
1664330100000|2022-09-28 01:55:00|7267.9|7257.9|7265.6|7255.6|7273.9|7263.9|7264.6|7254.6|513
1664330400000|2022-09-28 02:00:00|7265|7255|7271.3|7261.3|7280.6|7270.6|7263.9|7253.9|488
1664330700000|2022-09-28 02:05:00|7270.8|7260.8|7274.4|7264.4|7275|7265|7262.8|7252.8|513
1664331000000|2022-09-28 02:10:00|7274.1|7264.1|7265.4|7255.4|7276.4|7266.4|7263.4|7253.4|602
1664331300000|2022-09-28 02:15:00|7264.8|7254.8|7232.6|7222.6|7265.3|7255.3|7232.6|7222.6|557
1664331600000|2022-09-28 02:20:00|7232.8|7222.8|7240.4|7230.4|7241.8|7231.8|7227.9|7217.9|411
1664331900000|2022-09-28 02:25:00|7240.6|7230.6|7241.6|7231.6|7247.3|7237.3|7238.3|7228.3|468
1664332200000|2022-09-28 02:30:00|7241.8|7231.8|7253.9|7243.9|7256.8|7246.8|7241.4|7231.4|542
1664332500000|2022-09-28 02:35:00|7254.1|7244.1|7253.1|7243.1|7254.1|7244.1|7246.9|7236.9|509
1664332800000|2022-09-28 02:40:00|7253.3|7243.3|7251.6|7241.6|7253.3|7243.3|7244.1|7234.1|506
1664333100000|2022-09-28 02:45:00|7251.9|7241.9|7249.8|7239.8|7256.3|7246.3|7245.1|7235.1|498
1664333400000|2022-09-28 02:50:00|7249.4|7239.4|7253.5|7243.5|7256.5|7246.5|7247.4|7237.4|399
1664333700000|2022-09-28 02:55:00|7254.5|7244.5|7252.4|7242.4|7257.5|7247.5|7250|7240|321
1664334000000|2022-09-28 03:00:00|7252.5|7242.5|7266|7256|7270.1|7260.1|7252.5|7242.5|499
1664334300000|2022-09-28 03:05:00|7265.9|7255.9|7266.4|7256.4|7271.5|7261.5|7259.4|7249.4|391
1664334600000|2022-09-28 03:10:00|7266|7256|7278.4|7268.4|7282.9|7272.9|7265.9|7255.9|475
1664334900000|2022-09-28 03:15:00|7278.1|7268.1|7274.8|7264.8|7279.8|7269.8|7271.5|7261.5|340
1664335200000|2022-09-28 03:20:00|7274.9|7264.9|7277.9|7267.9|7281|7271|7272.6|7260.9|300
1664335500000|2022-09-28 03:25:00|7277.4|7267.4|7274.8|7264.8|7279.5|7269.5|7268.5|7258.5|397
1664335800000|2022-09-28 03:30:00|7274.5|7264.5|7265.4|7255.4|7274.5|7264.5|7261.4|7251.4|293
1664336100000|2022-09-28 03:35:00|7265.1|7255.1|7266.5|7256.5|7273.1|7263.1|7264.6|7254.6|267
1664336400000|2022-09-28 03:40:00|7266.8|7256.8|7260.4|7250.4|7267.5|7257.5|7259.9|7249.9|254
1664336700000|2022-09-28 03:45:00|7260.8|7250.8|7262.3|7252.3|7262.4|7252.4|7258|7248|230
1664337000000|2022-09-28 03:50:00|7262.1|7252.1|7267.8|7257.8|7269.4|7259.4|7261.5|7251.5|256
1664337300000|2022-09-28 03:55:00|7267.5|7257.5|7260.5|7250.5|7272.1|7262.1|7260.4|7250.4|198
1664337600000|2022-09-28 04:00:00|7260.6|7250.6|7264.3|7254.3|7264.6|7254.6|7257.5|7247.5|227
1664337900000|2022-09-28 04:05:00|7264|7254|7261.6|7251.6|7265.4|7255.4|7261.6|7251.6|185
1664338200000|2022-09-28 04:10:00|7261.9|7251.9|7263.9|7253.9|7263.9|7253.9|7258.5|7248.5|224
1664338500000|2022-09-28 04:15:00|7263.6|7253.6|7268.9|7258.9|7269|7259|7261.9|7251.9|234
1664338800000|2022-09-28 04:20:00|7268.4|7258.4|7261.1|7251.1|7268.9|7258.9|7260.6|7250.6|176
1664339100000|2022-09-28 04:25:00|7260.9|7250.9|7261.8|7251.8|7262.3|7252.3|7259.6|7249.6|121
1664339400000|2022-09-28 04:30:00|7262.4|7252.4|7279.5|7269.5|7279.8|7269.8|7262.4|7252.4|256
1664339700000|2022-09-28 04:35:00|7279|7269|7272.5|7262.5|7279.5|7269.5|7271.6|7261.6|175
1664340000000|2022-09-28 04:40:00|7272.3|7262.3|7264.8|7254.8|7275|7265|7263.8|7253.8|220
1664340300000|2022-09-28 04:45:00|7264.9|7254.9|7265.3|7255.3|7269.3|7259.3|7262.8|7252.8|272
1664340600000|2022-09-28 04:50:00|7265.4|7255.4|7262.3|7252.3|7265.5|7255.5|7260.3|7250.3|197
1664340900000|2022-09-28 04:55:00|7262.5|7252.5|7258.3|7248.3|7262.5|7252.5|7252.8|7242.8|191
1664341200000|2022-09-28 05:00:00|7257.8|7247.8|7256.8|7246.8|7260|7250|7253.5|7243.5|235
1664341500000|2022-09-28 05:05:00|7255.1|7245.1|7241.5|7231.5|7255.1|7245.1|7240.6|7230.6|252
1664341800000|2022-09-28 05:10:00|7241.4|7231.4|7232.9|7222.9|7242.3|7232.3|7230.8|7220.8|217
1664342100000|2022-09-28 05:15:00|7233|7223|7237.8|7227.8|7241.3|7231.3|7232.3|7222.3|273
1664342400000|2022-09-28 05:20:00|7238|7228|7242.4|7232.4|7248.8|7238.8|7237.3|7227.3|294
1664342700000|2022-09-28 05:25:00|7242.8|7232.8|7243.5|7233.5|7248.5|7238.5|7239.3|7229.3|255
1664343000000|2022-09-28 05:30:00|7243.8|7233.8|7246.9|7236.9|7251.5|7241.5|7239.3|7229.3|546
1664343300000|2022-09-28 05:35:00|7246.8|7236.8|7245.6|7235.6|7252.8|7242.8|7241.5|7231.5|347
1664343600000|2022-09-28 05:40:00|7246|7236|7275.4|7265.4|7276|7266|7245.5|7235.5|407
1664343900000|2022-09-28 05:45:00|7275.6|7265.6|7275.1|7265.1|7278.6|7268.6|7269.9|7259.9|390
1664344200000|2022-09-28 05:50:00|7275|7265|7257.5|7247.5|7275|7265|7256.8|7246.8|413
1664344500000|2022-09-28 05:55:00|7257.8|7247.8|7252.9|7242.9|7258.8|7248.8|7248.4|7238.4|390
1664344800000|2022-09-28 06:00:00|7253.1|7243.1|7265.6|7255.6|7272.9|7262.9|7247.9|7237.9|420
1664345100000|2022-09-28 06:05:00|7265.4|7255.4|7259.6|7249.6|7268.9|7258.9|7257.8|7246|456
1664345400000|2022-09-28 06:10:00|7259.8|7249.8|7262|7252|7274.4|7264.4|7259.4|7249.4|398
1664345700000|2022-09-28 06:15:00|7262.3|7252.3|7257|7247|7266.4|7256.4|7249.9|7239.9|507
1664346000000|2022-09-28 06:20:00|7257.9|7247.9|7260.3|7250.3|7267|7257|7251.5|7241.5|416
1664346300000|2022-09-28 06:25:00|7260|7250|7266.6|7256.6|7274.4|7264.4|7259.8|7249.8|507
1664346600000|2022-09-28 06:30:00|7266.4|7256.4|7263.5|7253.5|7270.1|7260.1|7262.1|7252.1|462
1664346900000|2022-09-28 06:35:00|7263.8|7253.8|7252.8|7242.8|7264.9|7254.9|7251.5|7241.5|403
1664347200000|2022-09-28 06:40:00|7255.4|7245.4|7258|7248|7260.5|7250.5|7251.4|7241.4|377
1664347500000|2022-09-28 06:45:00|7258.1|7248.1|7257.9|7247.9|7259.1|7249.1|7250.6|7240.6|364
1664347800000|2022-09-28 06:50:00|7257.6|7247.6|7248|7238|7263.9|7252.5|7246.9|7236.9|500
1664348100000|2022-09-28 06:55:00|7247.9|7237.9|7244.1|7234.1|7252.9|7242.9|7241.9|7231.9|451
1664348400000|2022-09-28 07:00:00|7246.6|7236.6|7260.9|7250.9|7266|7256|7242.9|7232.9|501
1664348700000|2022-09-28 07:05:00|7261.1|7251.1|7226.6|7216.6|7263.1|7253.1|7225.6|7215.6|463
1664349000000|2022-09-28 07:10:00|7226.4|7216.4|7226.1|7216.1|7232.4|7222.4|7225.4|7215.4|524
1664349300000|2022-09-28 07:15:00|7225.9|7215.9|7239.9|7229.9|7241.1|7231.1|7225.6|7215.6|504
1664349600000|2022-09-28 07:20:00|7240.1|7230.1|7240.9|7230.9|7254.4|7244.4|7236.9|7226.9|497
1664349900000|2022-09-28 07:25:00|7241.9|7231.9|7247.4|7237.4|7248.6|7238.6|7232.6|7222.6|558
1664350200000|2022-09-28 07:30:00|7247.6|7237.6|7261.1|7251.1|7263.4|7253.4|7238.6|7228.6|441
1664350500000|2022-09-28 07:35:00|7261.4|7251.4|7252.6|7242.6|7261.4|7251.4|7242.4|7232.4|431
1664350800000|2022-09-28 07:40:00|7252.4|7242.4|7261.9|7251.9|7262.6|7252.6|7248.1|7238.1|400
1664351100000|2022-09-28 07:45:00|7261.6|7251.6|7265.4|7255.4|7275.4|7265.4|7254.1|7244.1|414
1664351400000|2022-09-28 07:50:00|7265.9|7255.9|7282.4|7272.4|7284.1|7274.1|7265.9|7255.9|415
1664351700000|2022-09-28 07:55:00|7281.6|7271.6|7271.6|7261.6|7282.4|7272.4|7271.1|7261.1|425
1664352000000|2022-09-28 08:00:00|7273.1|7263.1|7266.6|7256.6|7277.4|7267.4|7265.1|7255.1|453
1664352300000|2022-09-28 08:05:00|7266.1|7256.1|7266.9|7256.9|7275.9|7265.9|7264.9|7254.9|393
1664352600000|2022-09-28 08:10:00|7266.4|7256.4|7270.1|7260.1|7273.6|7263.6|7263.1|7253.1|447
1664352900000|2022-09-28 08:15:00|7270.4|7260.4|7275.6|7265.6|7280.1|7270.1|7269.9|7259.9|421
1664353200000|2022-09-28 08:20:00|7275.1|7265.1|7290.4|7280.4|7299.1|7289.1|7275.1|7265.1|437
1664353500000|2022-09-28 08:25:00|7290.6|7280.6|7275.4|7265.4|7295.1|7285.1|7274.6|7264.6|516
1664353800000|2022-09-28 08:30:00|7274.9|7264.9|7268.1|7258.1|7275.9|7265.9|7257.6|7245.1|361
1664354100000|2022-09-28 08:35:00|7267.9|7257.9|7259.4|7249.4|7274.1|7264.1|7258.4|7248.4|352
1664354400000|2022-09-28 08:40:00|7259.1|7249.1|7257.6|7247.6|7259.9|7249.9|7250.6|7240.6|424
1664354700000|2022-09-28 08:45:00|7257.4|7247.4|7262.9|7252.9|7263.1|7253.1|7252.6|7242.6|134
1664355000000|2022-09-28 08:50:00|7253.6|7243.6|7274.9|7264.9|7275.4|7265.4|7250.9|7240.9|349
1664355300000|2022-09-28 08:55:00|7275.1|7265.1|7271.4|7261.4|7277.1|7267.1|7269.4|7259.4|332
1664355600000|2022-09-28 09:00:00|7271.6|7261.6|7264.5|7254.5|7272.9|7262.9|7259.9|7249.9|340
1664355900000|2022-09-28 09:05:00|7264.4|7254.4|7248.1|7238.1|7264.6|7254.6|7248.1|7238.1|305
1664356200000|2022-09-28 09:10:00|7247.9|7237.9|7245.1|7235.1|7250.9|7240.9|7241.4|7231.4|326
1664356500000|2022-09-28 09:15:00|7244.9|7234.9|7235.6|7225.6|7245.4|7235.4|7235.4|7225.4|414
1664356800000|2022-09-28 09:20:00|7235.4|7225.4|7228.1|7218.1|7240.4|7230.4|7225.4|7215.4|401
1664357100000|2022-09-28 09:25:00|7229.1|7219.1|7235.6|7225.6|7236.4|7226.4|7226.1|7216.1|343
1664357400000|2022-09-28 09:30:00|7235.4|7225.4|7255.1|7245.1|7257.4|7247.4|7234.6|7224.6|417
1664357700000|2022-09-28 09:35:00|7254.9|7244.9|7255.6|7245.6|7258.1|7248.1|7249.1|7239.1|352
1664358000000|2022-09-28 09:40:00|7254.1|7244.1|7258.4|7248.4|7261.4|7251.4|7252.1|7242.1|332
1664358300000|2022-09-28 09:45:00|7258.6|7248.6|7256.6|7246.6|7261.4|7251.4|7256.4|7246.4|304
1664358600000|2022-09-28 09:50:00|7256.9|7246.9|7258.6|7248.6|7259.6|7249.6|7249.9|7239.9|274
1664358900000|2022-09-28 09:55:00|7258.4|7248.4|7249.9|7239.9|7259.6|7249.6|7249.1|7239.1|281
1664359200000|2022-09-28 10:00:00|7249.6|7239.6|7256.8|7246.8|7299.5|7289.5|7241.4|7231.4|742
1664359500000|2022-09-28 10:05:00|7257|7247|7268.1|7258.1|7272.9|7262.9|7238.3|7228.3|818
1664359800000|2022-09-28 10:10:00|7268.4|7258.4|7289.4|7279.4|7299.1|7289.1|7264|7254|701
1664360100000|2022-09-28 10:15:00|7288.6|7278.6|7327.1|7317.1|7327.1|7317.1|7287.6|7277.6|606
1664360400000|2022-09-28 10:20:00|7326.8|7316.8|7346.6|7336.6|7348.6|7338.6|7323.3|7313.3|587
1664360700000|2022-09-28 10:25:00|7346.9|7336.9|7330.1|7320.1|7348.9|7338.9|7322.1|7312.1|641
1664361000000|2022-09-28 10:30:00|7330.4|7320.4|7322.4|7312.4|7334.1|7324.1|7316.9|7306.9|615
1664361300000|2022-09-28 10:35:00|7323.4|7313.4|7326.6|7316.6|7327.9|7317.9|7316.4|7306.4|532
1664361600000|2022-09-28 10:40:00|7326.1|7316.1|7332.6|7322.6|7339.1|7329.1|7322.4|7312.4|562
1664361900000|2022-09-28 10:45:00|7332.9|7322.9|7323.1|7313.1|7332.9|7322.9|7317.9|7307.9|503
1664362200000|2022-09-28 10:50:00|7324.1|7314.1|7328.6|7318.6|7333.6|7323.6|7316.1|7306.1|511
1664362500000|2022-09-28 10:55:00|7328.4|7318.4|7325.1|7315.1|7333.6|7323.6|7323.1|7313.1|486
1664362800000|2022-09-28 11:00:00|7325.4|7315.4|7312.1|7302.1|7325.6|7315.6|7311.1|7301.1|595
1664363100000|2022-09-28 11:05:00|7311.6|7301.6|7302.4|7292.4|7311.6|7301.6|7296.9|7286.9|474
1664363400000|2022-09-28 11:10:00|7301.9|7291.9|7300.6|7290.6|7312.4|7302.4|7298.6|7288.6|471
1664363700000|2022-09-28 11:15:00|7300.9|7290.9|7315.1|7305.1|7315.9|7305.9|7299.9|7289.9|440
1664364000000|2022-09-28 11:20:00|7315.4|7305.4|7311.1|7301.1|7316.1|7306.1|7302.9|7292.9|426
1664364300000|2022-09-28 11:25:00|7310.9|7300.9|7297.4|7287.4|7313.1|7303.1|7296.9|7286.9|385
1664364600000|2022-09-28 11:30:00|7297.6|7287.6|7298.1|7288.1|7316.4|7306.4|7294.6|7284.6|469
1664364900000|2022-09-28 11:35:00|7297.6|7287.6|7293.6|7283.6|7297.9|7287.9|7288.9|7278.9|438
1664365200000|2022-09-28 11:40:00|7293.9|7283.9|7303.6|7293.6|7306.1|7296.1|7290.4|7280.4|475
1664365500000|2022-09-28 11:45:00|7303.4|7293.4|7296.9|7286.9|7303.6|7293.6|7290.1|7280.1|468
1664365800000|2022-09-28 11:50:00|7296.6|7286.6|7296.4|7286.4|7297.1|7287.1|7290.9|7280.9|414
1664366100000|2022-09-28 11:55:00|7296.6|7286.6|7298.4|7288.4|7300.1|7290.1|7290.6|7280.6|451
1664366400000|2022-09-28 12:00:00|7298.6|7288.6|7299.6|7289.6|7308.4|7298.4|7296.4|7286.4|471
1664366700000|2022-09-28 12:05:00|7299.9|7289.9|7303.9|7293.9|7308.6|7298.6|7299.9|7289.9|477
1664367000000|2022-09-28 12:10:00|7303.6|7293.6|7295.4|7285.4|7307.6|7297.6|7291.4|7281.4|498
1664367300000|2022-09-28 12:15:00|7295.1|7285.1|7319.9|7309.9|7319.9|7309.9|7294.1|7284.1|534
1664367600000|2022-09-28 12:20:00|7320.4|7310.4|7340.1|7330.1|7346.1|7332.4|7320.4|7310.4|539
1664367900000|2022-09-28 12:25:00|7340.6|7330.6|7321.1|7311.1|7342.4|7332.4|7318.1|7308.1|506
1664368200000|2022-09-28 12:30:00|7321.4|7311.4|7329.4|7319.4|7333.6|7323.6|7316.4|7306.4|434
1664368500000|2022-09-28 12:35:00|7329.6|7319.6|7328.9|7318.9|7334.4|7324.4|7322.4|7312.4|444
1664368800000|2022-09-28 12:40:00|7329.1|7319.1|7328.9|7318.9|7332.1|7322.1|7324.4|7314.4|386
1664369100000|2022-09-28 12:45:00|7328.6|7318.6|7330.4|7320.4|7338.4|7328.4|7328.1|7318.1|404
1664369400000|2022-09-28 12:50:00|7330.6|7320.6|7335.1|7325.1|7343.6|7333.6|7329.9|7319.9|447
1664369700000|2022-09-28 12:55:00|7334.9|7324.9|7333.9|7323.9|7335.6|7325.6|7324.6|7314.6|499
1664370000000|2022-09-28 13:00:00|7333.4|7323.4|7329.4|7319.4|7342.4|7332.4|7325.1|7315.1|717
1664370300000|2022-09-28 13:05:00|7328.6|7318.6|7326.1|7316.1|7340.1|7330.1|7323.9|7313.9|683
1664370600000|2022-09-28 13:10:00|7326.6|7316.6|7329.9|7319.9|7332.6|7322.6|7322.4|7312.4|630
1664370900000|2022-09-28 13:15:00|7330.1|7320.1|7332.1|7322.1|7347.9|7337.9|7330.1|7320.1|612
1664371200000|2022-09-28 13:20:00|7332.4|7322.4|7333.9|7323.9|7335.1|7325.1|7323.4|7313.4|625
1664371500000|2022-09-28 13:25:00|7334.1|7324.1|7330.6|7320.6|7338.6|7328.6|7328.4|7318.4|629
1664371800000|2022-09-28 13:30:00|7330.9|7320.9|7325.9|7315.9|7342.1|7332.1|7323.4|7313.4|758
1664372100000|2022-09-28 13:35:00|7326.1|7316.1|7326.1|7316.1|7331.9|7321.9|7319.6|7309.6|771
1664372400000|2022-09-28 13:40:00|7326.9|7316.9|7349.1|7339.1|7349.1|7339.1|7323.1|7313.1|744
1664372700000|2022-09-28 13:45:00|7348.4|7338.4|7354.4|7344.4|7361.6|7351.6|7348.4|7338.4|715
1664373000000|2022-09-28 13:50:00|7354.6|7344.6|7370.6|7360.6|7378.9|7368.9|7353.1|7343.1|794
1664373300000|2022-09-28 13:55:00|7370.4|7360.4|7365.1|7355.1|7376.1|7366.1|7364.6|7354.6|691
1664373600000|2022-09-28 14:00:00|7364.9|7354.9|7362.9|7352.9|7383.6|7373.6|7361.9|7351.9|748
1664373900000|2022-09-28 14:05:00|7363.1|7353.1|7360.9|7350.9|7370.1|7360.1|7358.9|7348.9|661
1664374200000|2022-09-28 14:10:00|7361.1|7351.1|7379.9|7369.9|7382.6|7372.6|7361.1|7351.1|542
1664374500000|2022-09-28 14:15:00|7380.1|7370.1|7372.9|7362.9|7380.4|7370.4|7366.4|7356.4|585
1664374800000|2022-09-28 14:20:00|7373.1|7363.1|7378.4|7368.4|7379.1|7369.1|7371.1|7361.1|615
1664375100000|2022-09-28 14:25:00|7377.9|7367.9|7384.4|7374.4|7384.4|7374.4|7373.4|7363.4|658
1664375400000|2022-09-28 14:30:00|7383.4|7373.4|7400.1|7390.1|7400.6|7390.6|7383.4|7373.4|647
1664375700000|2022-09-28 14:35:00|7400.4|7390.4|7389.4|7379.4|7413.1|7403.1|7388.1|7378.1|658
1664376000000|2022-09-28 14:40:00|7388.9|7378.9|7383.9|7373.9|7398.4|7388.4|7383.6|7373.6|667
1664376300000|2022-09-28 14:45:00|7383.6|7373.6|7385.6|7375.6|7392.4|7382.4|7380.4|7370.4|608
1664376600000|2022-09-28 14:50:00|7386.1|7376.1|7380.9|7370.9|7386.4|7376.4|7374.4|7364.4|635
1664376900000|2022-09-28 14:55:00|7381.9|7371.9|7385.6|7375.6|7386.1|7376.1|7376.1|7366.1|564
1664377200000|2022-09-28 15:00:00|7386.1|7376.1|7388.1|7378.1|7394.1|7384.1|7377.6|7367.6|631
1664377500000|2022-09-28 15:05:00|7387.6|7377.6|7377.9|7367.9|7392.4|7382.4|7377.4|7367.4|677
1664377800000|2022-09-28 15:10:00|7378.1|7368.1|7385.9|7375.9|7387.1|7377.1|7375.6|7365.6|611
1664378100000|2022-09-28 15:15:00|7386.4|7376.4|7386.9|7376.9|7389.1|7379.1|7383.9|7373.9|523
1664378400000|2022-09-28 15:20:00|7386.6|7376.6|7394.9|7384.9|7403.1|7393.1|7386.6|7376.6|483
1664378700000|2022-09-28 15:25:00|7394.6|7384.6|7394.6|7384.6|7398.9|7388.9|7393.4|7383.4|482
1664379000000|2022-09-28 15:30:00|7394.9|7384.9|7407.1|7397.1|7407.1|7397.1|7393.9|7383.9|536
1664379300000|2022-09-28 15:35:00|7407.6|7397.6|7410.9|7400.9|7417.9|7407.9|7402.4|7392.4|496
1664379600000|2022-09-28 15:40:00|7411.1|7401.1|7417.6|7407.6|7418.4|7408.4|7409.1|7399.1|479
1664379900000|2022-09-28 15:45:00|7417.9|7407.9|7427.4|7417.4|7434.1|7424.1|7417.9|7407.9|570
1664380200000|2022-09-28 15:50:00|7428.9|7418.9|7435.9|7425.9|7437.4|7427.4|7427.6|7417.6|495
1664380500000|2022-09-28 15:55:00|7436.1|7426.1|7428.6|7418.6|7441.4|7431.4|7425.6|7415.6|470
1664380800000|2022-09-28 16:00:00|7428.4|7418.4|7442.9|7432.9|7444.1|7434.1|7426.6|7416.6|521
1664381100000|2022-09-28 16:05:00|7443.1|7433.1|7438.4|7428.4|7443.6|7433.6|7437.4|7427.4|415
1664381400000|2022-09-28 16:10:00|7438.1|7428.1|7462.1|7452.1|7462.9|7452.9|7437.9|7427.9|502
1664381700000|2022-09-28 16:15:00|7461.9|7451.9|7448.4|7438.4|7462.1|7452.1|7446.6|7436.6|432
1664382000000|2022-09-28 16:20:00|7448.9|7438.9|7433.9|7423.9|7449.1|7439.1|7433.1|7423.1|429
1664382300000|2022-09-28 16:25:00|7433.6|7423.6|7427.6|7417.6|7435.9|7425.9|7426.9|7416.9|380
1664382600000|2022-09-28 16:30:00|7427.9|7417.9|7434.9|7424.9|7435.4|7425.4|7426.4|7416.4|453
1664382900000|2022-09-28 16:35:00|7434.6|7424.6|7428.1|7418.1|7436.4|7426.4|7427.6|7417.6|500
1664383200000|2022-09-28 16:40:00|7427.9|7417.9|7437.1|7427.1|7437.1|7427.1|7427.9|7417.9|544
1664383500000|2022-09-28 16:45:00|7436.9|7426.9|7435.9|7425.9|7439.1|7429.1|7432.4|7422.4|504
1664383800000|2022-09-28 16:50:00|7435.6|7425.6|7439.4|7429.4|7439.6|7429.6|7431.9|7421.9|546
1664384100000|2022-09-28 16:55:00|7439.1|7429.1|7438.3|7428.3|7439.8|7429.8|7437.1|7427.1|392
1664384400000|2022-09-28 17:00:00|7438|7428|7457.6|7447.6|7459.6|7449.6|7438|7428|470
1664384700000|2022-09-28 17:05:00|7457.9|7447.9|7458.6|7448.6|7462.6|7452.6|7453.4|7443.4|441
1664385000000|2022-09-28 17:10:00|7458.9|7448.9|7458.8|7448.8|7463.4|7453.4|7454.3|7444.3|348
1664385300000|2022-09-28 17:15:00|7458.9|7448.9|7471.3|7461.3|7471.3|7461.3|7458.9|7448.9|379
1664385600000|2022-09-28 17:20:00|7473.1|7463.1|7471.5|7461.5|7475.8|7465.8|7464|7454|520
1664385900000|2022-09-28 17:25:00|7471.8|7461.8|7464.9|7454.9|7473.3|7463.3|7461.9|7451.9|463
1664386200000|2022-09-28 17:30:00|7465.1|7455.1|7479.1|7469.1|7479.8|7469.8|7463|7453|382
1664386500000|2022-09-28 17:35:00|7479|7469|7476.6|7466.6|7479.9|7469.9|7475.9|7465.9|308
1664386800000|2022-09-28 17:40:00|7476.3|7466.3|7485|7475|7489.1|7479.1|7475.4|7465.4|366
1664387100000|2022-09-28 17:45:00|7484.9|7474.9|7484.8|7474.8|7488.9|7478.9|7480.4|7470.4|349
1664387400000|2022-09-28 17:50:00|7484.6|7474.6|7484.4|7474.4|7484.6|7474.6|7475.3|7465.3|271
1664387700000|2022-09-28 17:55:00|7484.1|7474.1|7490.6|7468.6|7490.6|7474.1|7481.9|7463.1|30
1664409600000|2022-09-29 00:00:00|7473.9|7463.9|7473.8|7463.8|7479.9|7466.5|7470.6|7459.4|223
1664409900000|2022-09-29 00:05:00|7472.6|7462.6|7467.4|7457.4|7482.4|7472.4|7466.3|7456.3|262
1664410200000|2022-09-29 00:10:00|7466.8|7456.8|7461.1|7451.1|7469.5|7459.5|7460.6|7450.6|324
1664410500000|2022-09-29 00:15:00|7461.3|7451.3|7463.9|7453.9|7466.8|7456.8|7461.3|7451.3|298
1664410800000|2022-09-29 00:20:00|7463.8|7453.8|7464.5|7454.5|7469.3|7459.3|7461.5|7451.5|276
1664411100000|2022-09-29 00:25:00|7464.1|7454.1|7462.9|7452.9|7467.8|7457.8|7461.6|7451.6|256
1664411400000|2022-09-29 00:30:00|7463.4|7453.4|7462.5|7452.5|7465.8|7455.8|7462|7452|192
1664411700000|2022-09-29 00:35:00|7464|7454|7452.9|7442.9|7465.5|7454|7452|7442|235
1664412000000|2022-09-29 00:40:00|7452.8|7442.8|7450.3|7440.3|7453.9|7443.9|7449.5|7439.5|139
1664412300000|2022-09-29 00:45:00|7450.5|7440.5|7448.9|7438.9|7451|7441|7446.9|7436.9|212
1664412600000|2022-09-29 00:50:00|7448.6|7438.6|7447.3|7437.3|7454.1|7444.1|7443.6|7433.6|287
1664412900000|2022-09-29 00:55:00|7447|7437|7449.3|7439.3|7453.1|7443.1|7446.1|7436.1|229
1664413200000|2022-09-29 01:00:00|7449.8|7439.8|7446.3|7436.3|7452.8|7442.8|7438.6|7428.6|591
1664413500000|2022-09-29 01:05:00|7446|7436|7458.3|7448.3|7463.4|7453.4|7440.8|7430.8|437
1664413800000|2022-09-29 01:10:00|7458|7448|7446.1|7436.1|7460.9|7450.9|7446.1|7436.1|444
1664414100000|2022-09-29 01:15:00|7446|7436|7448.1|7438.1|7463.1|7453.1|7441.9|7431.9|553
1664414400000|2022-09-29 01:20:00|7448|7438|7455.8|7445.8|7458.3|7448.3|7442.8|7432.8|476
1664414700000|2022-09-29 01:25:00|7456.4|7446.4|7461.4|7451.4|7464.3|7454.3|7454.4|7444.4|444
1664415000000|2022-09-29 01:30:00|7461.6|7451.6|7464.3|7454.3|7482|7472|7459.3|7449.3|562
1664415300000|2022-09-29 01:35:00|7464.5|7454.5|7453.1|7443.1|7471.9|7461.9|7451.9|7441.9|396
1664415600000|2022-09-29 01:40:00|7453|7443|7456.6|7446.6|7459.4|7449.4|7451.4|7441.4|431
1664415900000|2022-09-29 01:45:00|7456.4|7446.4|7460.6|7450.6|7465.8|7455.8|7455.3|7445.3|337
1664416200000|2022-09-29 01:50:00|7460.8|7450.8|7448.3|7438.3|7461.9|7451.9|7446.3|7436.3|445
1664416500000|2022-09-29 01:55:00|7448.9|7438.9|7454.8|7444.8|7459.8|7449.8|7445.5|7432.4|443
1664416800000|2022-09-29 02:00:00|7454.5|7444.5|7442.3|7432.3|7457.8|7447.8|7442|7432|502
1664417100000|2022-09-29 02:05:00|7441.6|7431.6|7433.1|7423.1|7443|7433|7430|7420|410
1664417400000|2022-09-29 02:10:00|7432.9|7422.9|7425.8|7415.8|7438.1|7428.1|7424.4|7414.4|470
1664417700000|2022-09-29 02:15:00|7426|7416|7429.9|7419.9|7432.3|7422.3|7425.8|7415.8|282
1664418000000|2022-09-29 02:20:00|7429|7419|7420.9|7410.9|7429.9|7419.9|7420.6|7410.6|267
1664418300000|2022-09-29 02:25:00|7421.4|7411.4|7425.9|7415.9|7428|7418|7412.5|7402.5|382
1664418600000|2022-09-29 02:30:00|7426.1|7416.1|7417.9|7407.9|7430|7420|7417.9|7407.9|442
1664418900000|2022-09-29 02:35:00|7418.5|7408.5|7420.8|7410.8|7427.4|7417.4|7417.9|7407.9|384
1664419200000|2022-09-29 02:40:00|7421|7411|7423.1|7413.1|7429.1|7419.1|7420.1|7410.1|278
1664419500000|2022-09-29 02:45:00|7423.4|7413.4|7430.8|7420.8|7433|7423|7421|7411|332
1664419800000|2022-09-29 02:50:00|7431|7421|7434.3|7424.3|7435.8|7425.8|7427.4|7417.4|333
1664420100000|2022-09-29 02:55:00|7434.6|7424.6|7434.5|7424.5|7435.9|7425.9|7429.8|7419.8|341
1664420400000|2022-09-29 03:00:00|7434.8|7424.8|7429.3|7419.3|7435.9|7425.9|7427.9|7417.9|211
1664420700000|2022-09-29 03:05:00|7429.5|7419.5|7431.9|7421.9|7434.4|7424.4|7428.9|7418.9|223
1664421000000|2022-09-29 03:10:00|7432.3|7422.3|7425|7415|7433|7423|7424.5|7414.5|299
1664421300000|2022-09-29 03:15:00|7424.9|7414.9|7426|7416|7431|7421|7424.8|7414.8|317
1664421600000|2022-09-29 03:20:00|7426.3|7416.3|7440.5|7430.5|7442.5|7432.5|7424.6|7414.6|284
1664421900000|2022-09-29 03:25:00|7440.3|7430.3|7436.8|7426.8|7441.5|7431.5|7434.4|7424.4|355
1664422200000|2022-09-29 03:30:00|7437.3|7427.3|7431.5|7421.5|7439.5|7429.5|7430.4|7420.4|264
1664422500000|2022-09-29 03:35:00|7431.3|7421.3|7434.8|7424.8|7434.8|7424.8|7424.1|7414.1|223
1664422800000|2022-09-29 03:40:00|7434.5|7424.5|7436.5|7426.5|7440.6|7430.6|7431.4|7421.4|231
1664423100000|2022-09-29 03:45:00|7436.8|7426.8|7439.5|7429.5|7440.4|7430.4|7431|7421|212
1664423400000|2022-09-29 03:50:00|7439.8|7429.8|7441.1|7431.1|7445.9|7435.9|7438.9|7428.9|187
1664423700000|2022-09-29 03:55:00|7441|7431|7440.1|7430.1|7441|7431|7435.4|7425.4|184
1664424000000|2022-09-29 04:00:00|7440.4|7430.4|7435.4|7425.4|7441.5|7431.5|7434.5|7424.5|142
1664424300000|2022-09-29 04:05:00|7435.3|7425.3|7430.9|7420.9|7438.6|7428.6|7430.1|7420.1|162
1664424600000|2022-09-29 04:10:00|7431.1|7421.1|7435.5|7425.5|7436.8|7426.8|7429.8|7419.8|151
1664424900000|2022-09-29 04:15:00|7435.6|7425.6|7433.9|7423.9|7436.1|7426.1|7432.1|7422.1|136
1664425200000|2022-09-29 04:20:00|7434.1|7424.1|7437.3|7427.3|7438.9|7428.9|7433.1|7423.1|107
1664425500000|2022-09-29 04:25:00|7436|7426|7435.6|7425.6|7438.5|7428.5|7434.1|7424.1|170
1664425800000|2022-09-29 04:30:00|7435.5|7425.5|7436.1|7426.1|7437.4|7427.4|7434.4|7424.4|148
1664426100000|2022-09-29 04:35:00|7436|7426|7442.3|7432.3|7442.8|7432.8|7435.9|7425.9|109
1664426400000|2022-09-29 04:40:00|7442.6|7432.6|7446.8|7436.8|7447.5|7437.5|7440.6|7430.6|132
1664426700000|2022-09-29 04:45:00|7447.1|7437.1|7443.4|7433.4|7449.9|7439.9|7442.9|7432.9|121
1664427000000|2022-09-29 04:50:00|7443.1|7433.1|7434.9|7424.9|7444.9|7434.9|7433.5|7423.5|167
1664427300000|2022-09-29 04:55:00|7434.6|7424.6|7436.8|7426.8|7438.6|7428.6|7434.3|7424.3|169
1664427600000|2022-09-29 05:00:00|7437|7427|7428|7418|7438.5|7428.5|7427.8|7417.8|159
1664427900000|2022-09-29 05:05:00|7428.3|7418.3|7428.4|7418.4|7429.4|7419.4|7426.9|7416.9|151
1664428200000|2022-09-29 05:10:00|7429.3|7419.3|7419.9|7409.9|7429.3|7419.3|7419.9|7409.9|152
1664428500000|2022-09-29 05:15:00|7420.9|7410.9|7418.3|7408.3|7422.5|7412.5|7415.9|7405.9|200
1664428800000|2022-09-29 05:20:00|7417.5|7407.5|7418.5|7408.5|7421.5|7411.5|7416.6|7406.6|180
1664429100000|2022-09-29 05:25:00|7418.1|7408.1|7424.1|7414.1|7424.6|7414.6|7416|7406|186
1664429400000|2022-09-29 05:30:00|7423.5|7413.5|7417.8|7407.8|7432.5|7422.5|7415.4|7405.4|479
1664429700000|2022-09-29 05:35:00|7417.5|7407.5|7400.9|7390.9|7419.1|7409.1|7398.1|7388.1|355
1664430000000|2022-09-29 05:40:00|7400.6|7390.6|7389.9|7379.9|7403.4|7393.4|7388.8|7378.8|483
1664430300000|2022-09-29 05:45:00|7389.6|7379.6|7391.1|7381.1|7391.5|7381.5|7382.3|7372.3|453
1664430600000|2022-09-29 05:50:00|7391.5|7381.5|7385.6|7375.6|7394.8|7384.8|7384.4|7374.4|458
1664430900000|2022-09-29 05:55:00|7385.4|7375.4|7386.3|7376.3|7386.3|7376.3|7376.5|7366.5|448
1664431200000|2022-09-29 06:00:00|7386.1|7376.1|7385|7375|7390|7380|7381.8|7371.8|539
1664431500000|2022-09-29 06:05:00|7384.8|7374.8|7386.1|7376.1|7388.6|7378.6|7380|7370|424
1664431800000|2022-09-29 06:10:00|7386.3|7376.3|7374.3|7364.3|7386.9|7376.9|7372.5|7362.5|401
1664432100000|2022-09-29 06:15:00|7373.8|7363.8|7371.3|7361.3|7379.3|7369.3|7368.9|7358.9|479
1664432400000|2022-09-29 06:20:00|7370.9|7360.9|7379.4|7369.4|7383.3|7373.3|7366.8|7356.8|439
1664432700000|2022-09-29 06:25:00|7379.1|7369.1|7382.4|7372.4|7387.1|7377.1|7373.4|7363.4|405
1664433000000|2022-09-29 06:30:00|7382.3|7372.3|7381.6|7371.6|7387.9|7377.9|7375.9|7365.9|365
1664433300000|2022-09-29 06:35:00|7381.5|7371.5|7397.8|7387.8|7398.4|7388.4|7377.9|7367.9|479
1664433600000|2022-09-29 06:40:00|7397.5|7387.5|7406.8|7396.8|7410.6|7400.6|7396.6|7386.6|415
1664433900000|2022-09-29 06:45:00|7406.5|7396.5|7396.3|7386.3|7407.5|7397.5|7393|7383|386
1664434200000|2022-09-29 06:50:00|7396.5|7386.5|7400.8|7390.8|7401.4|7391.4|7390.9|7380.9|425
1664434500000|2022-09-29 06:55:00|7400.9|7390.9|7391.9|7381.9|7400.9|7390.9|7390.1|7380.1|538
1664434800000|2022-09-29 07:00:00|7390.9|7380.9|7372.6|7362.6|7394|7384|7367.5|7357.5|568
1664435100000|2022-09-29 07:05:00|7372.4|7362.4|7371.4|7361.4|7372.6|7362.6|7363.9|7353.9|454
1664435400000|2022-09-29 07:10:00|7370.4|7360.4|7350.1|7340.1|7372.4|7362.4|7348.1|7338.1|455
1664435700000|2022-09-29 07:15:00|7351.3|7341.3|7339.9|7329.9|7351.5|7341.5|7337|7327|518
1664436000000|2022-09-29 07:20:00|7340.4|7330.4|7334.6|7324.6|7341.9|7331.9|7330.4|7320.4|470
1664436300000|2022-09-29 07:25:00|7334.1|7324.1|7342.6|7332.6|7346.6|7336.6|7332.9|7322.9|459
1664436600000|2022-09-29 07:30:00|7341.9|7331.9|7343.9|7333.9|7347.9|7337.9|7335.4|7325.4|562
1664436900000|2022-09-29 07:35:00|7343.4|7333.4|7334.4|7324.4|7346.4|7336.4|7322.9|7312.9|545
1664437200000|2022-09-29 07:40:00|7334.1|7324.1|7338.1|7328.1|7341.1|7331.1|7330.4|7320.4|524
1664437500000|2022-09-29 07:45:00|7338.4|7328.4|7331.4|7321.4|7343.4|7333.4|7325.1|7315.1|427
1664437800000|2022-09-29 07:50:00|7332.4|7322.4|7337|7327|7344.6|7334.6|7325.4|7315.4|447
1664438100000|2022-09-29 07:55:00|7336.4|7326.4|7349.9|7339.9|7351.6|7341.6|7335|7325|436
1664438400000|2022-09-29 08:00:00|7350.6|7340.6|7361.4|7351.4|7361.6|7351.6|7344.4|7334.4|484
1664438700000|2022-09-29 08:05:00|7361.9|7351.9|7371.8|7361.8|7372|7362|7355.4|7345.4|412
1664439000000|2022-09-29 08:10:00|7372.3|7362.3|7363.9|7353.9|7372.5|7362.5|7360.6|7350.6|397
1664439300000|2022-09-29 08:15:00|7363.6|7353.6|7366.1|7356.1|7367.6|7357.6|7355.9|7345.9|438
1664439600000|2022-09-29 08:20:00|7365.9|7355.9|7351.1|7341.1|7366.4|7356.4|7350.4|7340.4|410
1664439900000|2022-09-29 08:25:00|7350.9|7340.9|7352.9|7342.9|7362.1|7352.1|7349.9|7339.9|372
1664440200000|2022-09-29 08:30:00|7353.4|7343.4|7364.9|7354.9|7366.1|7356.1|7350.1|7340.1|419
1664440500000|2022-09-29 08:35:00|7365.1|7355.1|7357.4|7347.4|7366.6|7356.6|7352.6|7342.6|423
1664440800000|2022-09-29 08:40:00|7357.1|7347.1|7374.4|7364.4|7377.4|7367.4|7356.4|7346.4|438
1664441100000|2022-09-29 08:45:00|7374.6|7364.6|7377.9|7367.9|7377.9|7367.9|7371.4|7361.4|348
1664441400000|2022-09-29 08:50:00|7377.4|7367.4|7374.9|7364.9|7380.1|7370.1|7369.9|7359.9|376
1664441700000|2022-09-29 08:55:00|7374.4|7364.4|7376.1|7366.1|7380.6|7370.6|7367.6|7357.6|373
1664442000000|2022-09-29 09:00:00|7375.9|7365.9|7384.1|7374.1|7388.4|7378.4|7375.4|7365.4|419
1664442300000|2022-09-29 09:05:00|7383.9|7373.9|7389.9|7379.9|7391.9|7381.9|7379.6|7369.6|375
1664442600000|2022-09-29 09:10:00|7390.9|7380.9|7406.1|7396.1|7413.9|7403.9|7386.4|7376.4|406
1664442900000|2022-09-29 09:15:00|7406.4|7396.4|7394.4|7384.4|7413.9|7403.9|7394.1|7384.1|427
1664443200000|2022-09-29 09:20:00|7395.9|7385.9|7395.1|7385.1|7400.4|7390.4|7389.9|7379.9|375
1664443500000|2022-09-29 09:25:00|7394.9|7384.9|7407.6|7397.6|7414.4|7404.4|7390.6|7380.6|384
1664443800000|2022-09-29 09:30:00|7407.9|7397.9|7415.6|7405.6|7415.9|7405.9|7402.6|7392.6|368
1664444100000|2022-09-29 09:35:00|7415.4|7405.4|7420.9|7410.9|7424.6|7414.6|7410.1|7400.1|367
1664444400000|2022-09-29 09:40:00|7421.1|7411.1|7457.4|7447.4|7457.5|7447.5|7420.1|7410.1|452
1664444700000|2022-09-29 09:45:00|7457.3|7447.3|7480.6|7470.6|7486.4|7476.4|7452.8|7442.8|446
1664445000000|2022-09-29 09:50:00|7480.9|7470.9|7488.8|7478.8|7508|7496.3|7471.4|7461.4|574
1664445300000|2022-09-29 09:55:00|7489|7479|7509.3|7499.3|7509.5|7499.5|7479.8|7469.8|559
1664445600000|2022-09-29 10:00:00|7511.1|7501.1|7521.5|7511.5|7523.3|7513.3|7500.5|7490.5|525
1664445900000|2022-09-29 10:05:00|7521.1|7511.1|7531.4|7521.4|7541.8|7531.8|7519.9|7509.9|405
1664446200000|2022-09-29 10:10:00|7531.6|7521.6|7516.8|7506.8|7541.4|7531.4|7516.8|7506.8|420
1664446500000|2022-09-29 10:15:00|7517|7507|7528.1|7518.1|7530.5|7520.5|7511|7501|412
1664446800000|2022-09-29 10:20:00|7528.4|7518.4|7534.8|7524.8|7539.1|7529.1|7523.4|7513.4|361
1664447100000|2022-09-29 10:25:00|7535.4|7525.4|7514.9|7504.9|7542.4|7532.4|7513.9|7503.9|417
1664447400000|2022-09-29 10:30:00|7515.4|7505.4|7515.8|7505.8|7517.5|7507.5|7508.3|7498.3|331
1664447700000|2022-09-29 10:35:00|7516|7506|7505.9|7495.9|7522.1|7512.1|7504.5|7494.5|408
1664448000000|2022-09-29 10:40:00|7507.4|7497.4|7496.5|7486.5|7507.8|7497.8|7494.6|7484.6|386
1664448300000|2022-09-29 10:45:00|7496.8|7486.8|7515.8|7505.8|7520|7509.1|7496.5|7486.5|357
1664448600000|2022-09-29 10:50:00|7516|7506|7533.3|7523.3|7534|7524|7510.5|7500.5|400
1664448900000|2022-09-29 10:55:00|7533|7523|7540.5|7530.5|7545.8|7531.9|7531.4|7521.4|443
1664449200000|2022-09-29 11:00:00|7541.3|7531.3|7533.8|7523.8|7545.1|7535.1|7530.8|7520.8|396
1664449500000|2022-09-29 11:05:00|7534|7524|7522.4|7512.4|7534.9|7524.9|7520.4|7510.4|462
1664449800000|2022-09-29 11:10:00|7521.8|7511.8|7532.4|7522.4|7534.6|7524.6|7516.9|7506.9|355
1664450100000|2022-09-29 11:15:00|7532.3|7522.3|7548.9|7538.9|7554.6|7544.6|7532.3|7522.3|378
1664450400000|2022-09-29 11:20:00|7548.6|7538.6|7542.1|7532.1|7549.6|7539.6|7538|7528|390
1664450700000|2022-09-29 11:25:00|7542|7532|7573.4|7563.4|7576.8|7566.8|7540.1|7530.1|433
1664451000000|2022-09-29 11:30:00|7573.1|7563.1|7563.6|7553.6|7586.3|7576.3|7562.1|7552.1|514
1664451300000|2022-09-29 11:35:00|7565|7555|7545.9|7535.9|7568.5|7555.9|7545.6|7535.6|531
1664451600000|2022-09-29 11:40:00|7546.1|7536.1|7552.1|7542.1|7553.6|7543.6|7543.4|7533.4|524
1664451900000|2022-09-29 11:45:00|7551.4|7541.4|7548.6|7538.6|7571.6|7561.6|7547.8|7537.8|523
1664452200000|2022-09-29 11:50:00|7548.8|7538.8|7552.6|7542.6|7554.6|7544.6|7545.3|7535.3|387
1664452500000|2022-09-29 11:55:00|7552.1|7542.1|7549.1|7539.1|7553.8|7543.8|7544.8|7534.8|514
1664452800000|2022-09-29 12:00:00|7551|7541|7542.9|7532.9|7554.9|7544.9|7539.4|7529.4|506
1664453100000|2022-09-29 12:05:00|7542.6|7532.6|7533.6|7523.6|7545.3|7535.3|7533.1|7523.1|480
1664453400000|2022-09-29 12:10:00|7534.9|7524.9|7543.6|7533.6|7550.1|7540.1|7534.8|7524.8|396
1664453700000|2022-09-29 12:15:00|7542.8|7532.8|7560.5|7550.5|7560.5|7550.5|7537.9|7527.9|432
1664454000000|2022-09-29 12:20:00|7561|7551|7568.3|7558.3|7573.5|7563.5|7551.6|7541.6|594
1664454300000|2022-09-29 12:25:00|7568|7558|7578|7568|7584.5|7574.5|7562.5|7552.5|391
1664454600000|2022-09-29 12:30:00|7576.5|7566.5|7516.4|7506.4|7576.5|7566.5|7515.9|7505.9|714
1664454900000|2022-09-29 12:35:00|7516.9|7506.9|7516.9|7506.9|7524.1|7514.1|7498.5|7488.5|669
1664455200000|2022-09-29 12:40:00|7517.1|7507.1|7524|7514|7527.5|7517.5|7513.3|7503.3|623
1664455500000|2022-09-29 12:45:00|7524.3|7514.3|7517.5|7507.5|7524.3|7514.3|7512.9|7502.9|511
1664455800000|2022-09-29 12:50:00|7518.1|7508.1|7508.9|7498.9|7527.4|7517.4|7507.6|7493.1|588
1664456100000|2022-09-29 12:55:00|7509.1|7499.1|7505.8|7495.8|7510.9|7500.9|7496.1|7486.1|605
1664456400000|2022-09-29 13:00:00|7505.9|7495.9|7520.6|7510.6|7526.4|7516.4|7499.9|7489.9|734
1664456700000|2022-09-29 13:05:00|7520.9|7510.9|7524.5|7514.5|7538.1|7528.1|7519.8|7509.8|763
1664457000000|2022-09-29 13:10:00|7524.6|7514.6|7522.4|7512.4|7531.6|7521.6|7517.5|7507.5|588
1664457300000|2022-09-29 13:15:00|7522.8|7512.8|7517.1|7507.1|7526.3|7516.3|7510.5|7500.5|581
1664457600000|2022-09-29 13:20:00|7517.3|7507.3|7512.8|7502.8|7523.3|7513.3|7506.6|7496.6|598
1664457900000|2022-09-29 13:25:00|7511.1|7501.1|7520|7510|7524.5|7514.5|7505.5|7495.5|627
1664458200000|2022-09-29 13:30:00|7519.4|7509.4|7516.5|7506.5|7528.4|7518.4|7513.6|7503.6|824
1664458500000|2022-09-29 13:35:00|7516.8|7506.8|7516.4|7506.4|7526.5|7516.5|7508.6|7498.6|725
1664458800000|2022-09-29 13:40:00|7517.3|7507.3|7496.4|7486.4|7518.6|7508.6|7493.8|7483.8|720
1664459100000|2022-09-29 13:45:00|7497|7487|7502.6|7492.6|7514.6|7504.6|7495.6|7484.9|703
1664459400000|2022-09-29 13:50:00|7502.4|7492.4|7514.1|7504.1|7518.5|7508.5|7498.8|7488.8|726
1664459700000|2022-09-29 13:55:00|7514.3|7504.3|7509.3|7499.3|7521.5|7511.5|7507.6|7497.6|721
1664460000000|2022-09-29 14:00:00|7509.6|7499.6|7486.4|7476.4|7511.5|7501.5|7484.5|7474.5|817
1664460300000|2022-09-29 14:05:00|7486.3|7476.3|7478.5|7468.5|7497.3|7487.3|7466|7456|755
1664460600000|2022-09-29 14:10:00|7478.6|7468.6|7453.5|7443.5|7483.8|7473.8|7453.3|7443.3|743
1664460900000|2022-09-29 14:15:00|7453.3|7443.3|7456.4|7446.4|7465.4|7455.4|7446|7436|662
1664461200000|2022-09-29 14:20:00|7456.6|7446.6|7466|7456|7471.4|7461.4|7455.4|7445.4|626
1664461500000|2022-09-29 14:25:00|7465.6|7455.6|7470.1|7460.1|7473.9|7463.9|7461.1|7451.1|672
1664461800000|2022-09-29 14:30:00|7470.4|7460.4|7447.8|7437.8|7470.4|7460.4|7443.6|7430.9|706
1664462100000|2022-09-29 14:35:00|7447.3|7437.3|7447|7437|7451.8|7441.8|7438.8|7428.8|686
1664462400000|2022-09-29 14:40:00|7446.8|7436.8|7467.8|7457.8|7472.4|7462.4|7445.5|7435.5|686
1664462700000|2022-09-29 14:45:00|7468|7458|7475.6|7465.6|7480.5|7470.5|7463|7453|719
1664463000000|2022-09-29 14:50:00|7475.8|7465.8|7492|7482|7499.6|7489.6|7475.3|7465.3|686
1664463300000|2022-09-29 14:55:00|7492.8|7482.8|7491.8|7481.8|7498.3|7488.3|7483.6|7472.5|647
1664463600000|2022-09-29 15:00:00|7491.5|7481.5|7493|7483|7504.4|7494.4|7488|7478|599
1664463900000|2022-09-29 15:05:00|7492.8|7482.8|7522.8|7512.8|7522.8|7512.8|7490.6|7480.6|731
1664464200000|2022-09-29 15:10:00|7523.8|7513.8|7534.1|7524.1|7539.8|7529.8|7522.1|7512.1|624
1664464500000|2022-09-29 15:15:00|7533.9|7523.9|7534.1|7524.1|7539.9|7529.9|7525.5|7515.5|678
1664464800000|2022-09-29 15:20:00|7533.9|7523.9|7528.9|7518.9|7534.3|7524.3|7521.9|7511.9|688
1664465100000|2022-09-29 15:25:00|7528.6|7518.6|7533.9|7523.9|7537.8|7527.8|7527|7517|677
1664465400000|2022-09-29 15:30:00|7534.1|7524.1|7540.3|7530.3|7541.9|7531.9|7525.4|7515.4|618
1664465700000|2022-09-29 15:35:00|7539.9|7529.9|7549.4|7539.4|7550.3|7540.3|7537.6|7527.6|605
1664466000000|2022-09-29 15:40:00|7549.8|7539.8|7550.5|7540.5|7555|7545|7543.3|7533.3|597
1664466300000|2022-09-29 15:45:00|7550.3|7540.3|7541.8|7531.8|7554.6|7544.6|7541|7531|525
1664466600000|2022-09-29 15:50:00|7542.4|7532.4|7548.3|7538.3|7549.8|7539.8|7535.5|7525.5|546
1664466900000|2022-09-29 15:55:00|7548.5|7538.5|7542.1|7532.1|7551.5|7540.8|7540.3|7530.3|572
1664467200000|2022-09-29 16:00:00|7542.5|7532.5|7549.9|7539.9|7551|7541|7541.4|7531.4|515
1664467500000|2022-09-29 16:05:00|7549.6|7539.6|7562.4|7552.4|7566.8|7556.8|7547|7537|633
1664467800000|2022-09-29 16:10:00|7562|7552|7558.4|7548.4|7564.6|7554.6|7557.6|7547.6|533
1664468100000|2022-09-29 16:15:00|7558.5|7548.5|7549.3|7539.3|7560.8|7550.8|7546.6|7536.6|559
1664468400000|2022-09-29 16:20:00|7549.1|7539.1|7547.3|7537.3|7551.8|7541.8|7542.1|7532.1|434
1664468700000|2022-09-29 16:25:00|7547|7537|7538.9|7528.9|7547.8|7537.8|7533.6|7523.6|455
1664469000000|2022-09-29 16:30:00|7539|7529|7544.1|7534.1|7544.3|7534.3|7535.4|7525.4|493
1664469300000|2022-09-29 16:35:00|7544|7534|7544.6|7534.6|7546.5|7536.5|7533.9|7523.1|488
1664469600000|2022-09-29 16:40:00|7545.3|7535.3|7545.6|7535.6|7548.5|7538.5|7539.1|7529.1|537
1664469900000|2022-09-29 16:45:00|7545.9|7535.9|7540.3|7530.3|7547.3|7537.3|7538.1|7528.1|528
1664470200000|2022-09-29 16:50:00|7540|7530|7546.4|7536.4|7546.4|7536.4|7538|7528|542
1664470500000|2022-09-29 16:55:00|7547.3|7537.3|7541.8|7531.8|7551.9|7538.9|7541|7528.4|501
1664470800000|2022-09-29 17:00:00|7541.4|7531.4|7542.5|7532.5|7548.6|7533.5|7536.9|7525|478
1664471100000|2022-09-29 17:05:00|7542.3|7532.3|7531.9|7521.9|7545.9|7534.8|7531.9|7518.6|420
1664471400000|2022-09-29 17:10:00|7531.5|7521.5|7534.1|7524.1|7541.6|7526.5|7530.5|7519|446
1664471700000|2022-09-29 17:15:00|7534.4|7524.4|7542|7532|7547.4|7534.8|7534.4|7524.4|429
1664472000000|2022-09-29 17:20:00|7542.3|7532.3|7541.3|7531.3|7548.3|7533.5|7539.9|7526.5|361
1664472300000|2022-09-29 17:25:00|7541.5|7531.5|7550.6|7540.6|7557.4|7544|7540.8|7530.8|371
1664472600000|2022-09-29 17:30:00|7550.3|7540.3|7554.5|7544.5|7558.1|7544.5|7543.5|7530.6|323
1664472900000|2022-09-29 17:35:00|7554|7544|7557.3|7547.3|7563.1|7549.6|7553.1|7540.3|316
1664473200000|2022-09-29 17:40:00|7557|7547|7543.9|7533.9|7559.8|7547|7536.3|7519.4|351
1664473500000|2022-09-29 17:45:00|7544.8|7534.8|7539.4|7529.4|7547.6|7534.8|7538|7524.5|343
1664473800000|2022-09-29 17:50:00|7539.6|7529.6|7530.3|7520.3|7541.8|7530.4|7526.3|7513.6|265
1664474100000|2022-09-29 17:55:00|7530.1|7520.1|7534.1|7512.1|7536.9|7520.5|7529.8|7508.1|48
1664496000000|2022-09-30 00:00:00|7565.8|7555.8|7554.1|7544.1|7565.9|7555.9|7551.8|7538.9|160
1664496300000|2022-09-30 00:05:00|7553.6|7543.6|7558.3|7548.3|7562.5|7552.5|7553.6|7543.6|279
1664496600000|2022-09-30 00:10:00|7558.8|7548.8|7558.5|7548.5|7562.5|7552.5|7554.8|7544.8|323
1664496900000|2022-09-30 00:15:00|7558|7548|7558|7548|7559.5|7549.5|7552|7542|329
1664497200000|2022-09-30 00:20:00|7557.8|7547.8|7553.3|7543.3|7560.8|7550.8|7551.1|7541.1|290
1664497500000|2022-09-30 00:25:00|7553.5|7543.5|7550.3|7540.3|7554.8|7544.8|7549.9|7539.9|239
1664497800000|2022-09-30 00:30:00|7550.8|7540.8|7555.5|7545.5|7557|7547|7549.1|7539.1|261
1664498100000|2022-09-30 00:35:00|7555.8|7545.8|7550|7540|7556.1|7546.1|7543.3|7533.3|357
1664498400000|2022-09-30 00:40:00|7549.8|7539.8|7546.6|7536.6|7553.3|7543.3|7544.1|7534.1|278
1664498700000|2022-09-30 00:45:00|7546.3|7536.3|7548.8|7538.8|7553.3|7543.3|7546|7536|274
1664499000000|2022-09-30 00:50:00|7549.4|7539.4|7549.6|7539.6|7552.8|7541|7544.5|7532|303
1664499300000|2022-09-30 00:55:00|7550.5|7540.5|7558.4|7548.4|7564|7554|7548.8|7538.8|359
1664499600000|2022-09-30 01:00:00|7558.8|7548.8|7545|7535|7561.3|7549.3|7543|7533|540
1664499900000|2022-09-30 01:05:00|7545.5|7535.5|7546.3|7536.3|7548.5|7538.5|7539.9|7527.6|430
1664500200000|2022-09-30 01:10:00|7545.9|7535.9|7544.1|7534.1|7553|7543|7540.8|7530.8|473
1664500500000|2022-09-30 01:15:00|7544|7534|7527.6|7517.6|7548.4|7538.4|7520.9|7510.9|515
1664500800000|2022-09-30 01:20:00|7527.4|7517.4|7527|7517|7528.5|7518.5|7523.6|7513.6|349
1664501100000|2022-09-30 01:25:00|7527.3|7517.3|7527.8|7517.8|7532.5|7522.5|7525.9|7515.9|366
1664501400000|2022-09-30 01:30:00|7527.5|7517.5|7541.8|7531.8|7548|7538|7521.9|7511.9|574
1664501700000|2022-09-30 01:35:00|7541.5|7531.5|7538.5|7528.5|7552|7542|7538.5|7528.5|572
1664502000000|2022-09-30 01:40:00|7538.3|7528.3|7539.6|7529.6|7543.5|7533.5|7532.5|7522.5|497
1664502300000|2022-09-30 01:45:00|7539.8|7529.8|7536|7526|7541.5|7531.5|7529|7519|500
1664502600000|2022-09-30 01:50:00|7535.8|7525.8|7529.3|7519.3|7539.5|7529.5|7528.5|7518.5|460
1664502900000|2022-09-30 01:55:00|7528.8|7518.8|7533.5|7523.5|7534.5|7524.5|7526.8|7516.8|347
1664503200000|2022-09-30 02:00:00|7533.3|7523.3|7534.1|7524.1|7534.3|7524.3|7526|7516|436
1664503500000|2022-09-30 02:05:00|7534|7524|7535.3|7525.3|7537.8|7527.8|7530.6|7520.6|408
1664503800000|2022-09-30 02:10:00|7535.5|7525.5|7525.8|7515.8|7537.5|7527.5|7525|7515|451
1664504100000|2022-09-30 02:15:00|7525.5|7515.5|7506.4|7496.4|7527.3|7517.3|7505|7495|397
1664504400000|2022-09-30 02:20:00|7506.1|7496.1|7509|7499|7510|7500|7503.5|7493.5|387
1664504700000|2022-09-30 02:25:00|7508.8|7498.8|7514|7504|7514.8|7504.8|7505.1|7495.1|311
1664505000000|2022-09-30 02:30:00|7514.1|7504.1|7520.5|7510.5|7527.6|7517.6|7513.6|7503.6|432
1664505300000|2022-09-30 02:35:00|7520.4|7510.4|7527.1|7517.1|7529.4|7519.4|7518|7508|348
1664505600000|2022-09-30 02:40:00|7527.5|7517.5|7524.4|7514.4|7528.8|7518.8|7520.3|7510.3|418
1664505900000|2022-09-30 02:45:00|7524.5|7514.5|7538.6|7528.6|7539.9|7529.9|7522.8|7512.8|410
1664506200000|2022-09-30 02:50:00|7537.9|7527.9|7532.1|7522.1|7537.9|7527.9|7529.6|7519.6|442
1664506500000|2022-09-30 02:55:00|7531.9|7521.9|7528.3|7518.3|7537.3|7527.3|7528|7518|352
1664506800000|2022-09-30 03:00:00|7528.5|7518.5|7530.5|7520.5|7533.8|7523.8|7528.3|7518.3|320
1664507100000|2022-09-30 03:05:00|7530.8|7520.8|7528.5|7518.5|7531.3|7521.3|7525.9|7515.9|316
1664507400000|2022-09-30 03:10:00|7528.9|7518.9|7527|7517|7529.3|7519.3|7521.8|7511.8|275
1664507700000|2022-09-30 03:15:00|7527.3|7517.3|7521|7511|7527.3|7517.3|7519.8|7509.8|403
1664508000000|2022-09-30 03:20:00|7521.1|7511.1|7525.5|7515.5|7530|7520|7518.8|7508.8|474
1664508300000|2022-09-30 03:25:00|7525|7515|7524.3|7514.3|7526.3|7516.3|7521.8|7511.8|359
1664508600000|2022-09-30 03:30:00|7523.6|7513.6|7529.5|7519.5|7530.3|7520.3|7517.8|7507.8|223
1664508900000|2022-09-30 03:35:00|7529.8|7519.8|7526.3|7516.3|7534.5|7524.5|7525.8|7515.8|287
1664509200000|2022-09-30 03:40:00|7526|7516|7521.8|7511.8|7527.5|7517.5|7519.1|7509.1|273
1664509500000|2022-09-30 03:45:00|7521.4|7511.4|7519.6|7509.6|7523.8|7513.8|7517.5|7507.5|226
1664509800000|2022-09-30 03:50:00|7519.8|7509.8|7519.3|7509.3|7522.8|7512.8|7517.3|7507.3|295
1664510100000|2022-09-30 03:55:00|7519.5|7509.5|7519|7509|7521.9|7511.9|7517.1|7507.1|223
1664510400000|2022-09-30 04:00:00|7518.8|7508.8|7513.3|7503.3|7522|7512|7513|7503|176
1664510700000|2022-09-30 04:05:00|7513.5|7503.5|7520.3|7510.3|7520.3|7510.3|7512.3|7502.3|253
1664511000000|2022-09-30 04:10:00|7520|7510|7522.5|7512.5|7523|7513|7517.5|7507.5|154
1664511300000|2022-09-30 04:15:00|7522.4|7512.4|7523.8|7513.8|7524.3|7514.3|7518.8|7508.8|201
1664511600000|2022-09-30 04:20:00|7523.5|7513.5|7521.3|7511.3|7523.5|7513.5|7520.1|7510.1|175
1664511900000|2022-09-30 04:25:00|7520.8|7510.8|7518.3|7508.3|7523.3|7513.3|7516.5|7506.5|214
1664512200000|2022-09-30 04:30:00|7518|7508|7523|7513|7525|7515|7517.5|7507.5|144
1664512500000|2022-09-30 04:35:00|7523.3|7513.3|7526.5|7516.5|7527|7517|7521.3|7511.3|134
1664512800000|2022-09-30 04:40:00|7526.3|7516.3|7530.4|7520.4|7531.5|7521.5|7522.8|7512.8|190
1664513100000|2022-09-30 04:45:00|7530.6|7520.6|7524.4|7514.4|7532|7522|7524.3|7514.3|151
1664513400000|2022-09-30 04:50:00|7523.9|7513.9|7524.8|7514.8|7531|7521|7523.4|7513.4|219
1664513700000|2022-09-30 04:55:00|7525|7515|7524.4|7514.4|7529.8|7519.8|7524|7514|179
1664514000000|2022-09-30 05:00:00|7524.5|7514.5|7526.5|7516.5|7527.8|7517.8|7522.4|7512.4|226
1664514300000|2022-09-30 05:05:00|7526.8|7516.8|7533|7523|7538.6|7526|7526.5|7516.5|233
1664514600000|2022-09-30 05:10:00|7532.8|7522.8|7534|7524|7538|7528|7532.3|7522.3|224
1664514900000|2022-09-30 05:15:00|7533.8|7523.8|7545.8|7535.8|7549.5|7539.5|7533.8|7523.8|303
1664515200000|2022-09-30 05:20:00|7545.5|7535.5|7545.1|7535.1|7551.5|7541|7542.4|7530.8|277
1664515500000|2022-09-30 05:25:00|7545.3|7535.3|7543.5|7533.5|7546.5|7536.5|7539.3|7529.3|239
1664515800000|2022-09-30 05:30:00|7543.6|7533.6|7544.3|7534.3|7550|7540|7540|7530|369
1664516100000|2022-09-30 05:35:00|7544.5|7534.5|7549|7539|7551.9|7541.9|7541.6|7531.6|259
1664516400000|2022-09-30 05:40:00|7549.3|7539.3|7545.6|7535.6|7552.9|7542.9|7544.8|7534.8|286
1664516700000|2022-09-30 05:45:00|7545.9|7535.9|7551|7541|7559.8|7549.8|7545.3|7535.3|292
1664517000000|2022-09-30 05:50:00|7550.8|7540.8|7554.4|7544.4|7555.5|7545.5|7549.5|7539.5|304
1664517300000|2022-09-30 05:55:00|7554.5|7544.5|7566.8|7556.8|7569.8|7559.8|7549.3|7539.3|390
1664517600000|2022-09-30 06:00:00|7567.8|7557.8|7572.5|7562.5|7574.1|7564.1|7562.3|7552.3|586
1664517900000|2022-09-30 06:05:00|7572.4|7562.4|7570.5|7560.5|7573.5|7563.5|7566.5|7556.5|516
1664518200000|2022-09-30 06:10:00|7570.8|7560.8|7563.3|7553.3|7572|7562|7560.6|7550.6|458
1664518500000|2022-09-30 06:15:00|7563.1|7553.1|7555.5|7545.5|7566.4|7556.4|7550.6|7540.6|432
1664518800000|2022-09-30 06:20:00|7555.3|7545.3|7553.8|7543.8|7555.9|7545.9|7548.8|7538.8|540
1664519100000|2022-09-30 06:25:00|7553.5|7543.5|7546.4|7536.4|7555.3|7545.3|7546|7536|407
1664519400000|2022-09-30 06:30:00|7546.5|7536.5|7550.5|7540.5|7552.9|7542.9|7543|7533|401
1664519700000|2022-09-30 06:35:00|7550.6|7540.6|7537.3|7527.3|7551.8|7541.8|7536.3|7526.3|483
1664520000000|2022-09-30 06:40:00|7537.1|7527.1|7541|7531|7547.1|7537.1|7536.8|7526.8|587
1664520300000|2022-09-30 06:45:00|7540.9|7530.9|7545.3|7535.3|7549.5|7539.5|7539.8|7525.5|505
1664520600000|2022-09-30 06:50:00|7545.5|7535.5|7554.9|7544.9|7562|7552|7544.8|7534.8|508
1664520900000|2022-09-30 06:55:00|7554.3|7544.3|7563.3|7553.3|7566.9|7556.9|7553.6|7543.6|462
1664521200000|2022-09-30 07:00:00|7563.5|7553.5|7571.5|7561.5|7573.9|7563.9|7555.8|7545.8|514
1664521500000|2022-09-30 07:05:00|7571.4|7561.4|7592.6|7582.6|7596.1|7586.1|7565.5|7555.5|445
1664521800000|2022-09-30 07:10:00|7592.5|7582.5|7581.1|7571.1|7594.8|7584.8|7576|7566|523
1664522100000|2022-09-30 07:15:00|7581|7571|7579.4|7569.4|7590.5|7580.5|7573.6|7563.6|489
1664522400000|2022-09-30 07:20:00|7579.9|7569.9|7590.1|7580.1|7590.6|7580.6|7578|7568|491
1664522700000|2022-09-30 07:25:00|7589.8|7579.8|7590.5|7580.5|7601.1|7591.1|7588.9|7578.9|470
1664523000000|2022-09-30 07:30:00|7590.8|7580.8|7589.1|7579.1|7594.1|7584.1|7582.4|7572.4|486
1664523300000|2022-09-30 07:35:00|7587|7577|7584.1|7574.1|7591|7581|7580.3|7570.3|456
1664523600000|2022-09-30 07:40:00|7584.3|7574.3|7575.4|7565.4|7585.8|7575.8|7572.9|7562.5|426
1664523900000|2022-09-30 07:45:00|7575.5|7565.5|7573.6|7563.6|7580.5|7570.5|7566.4|7556.4|429
1664524200000|2022-09-30 07:50:00|7573.4|7563.4|7585.5|7575.5|7589.9|7579.9|7573|7563|285
1664524500000|2022-09-30 07:55:00|7585.6|7575.6|7597.4|7587.4|7598.1|7588.1|7584.5|7574.5|418
1664524800000|2022-09-30 08:00:00|7597.6|7587.6|7618.6|7608.6|7619.1|7609.1|7597.1|7587.1|426
1664525100000|2022-09-30 08:05:00|7618.9|7608.9|7618.3|7608.3|7621.6|7611.6|7611.6|7601.6|352
1664525400000|2022-09-30 08:10:00|7618|7608|7625|7615|7628.9|7618.9|7618|7608|487
1664525700000|2022-09-30 08:15:00|7624|7614|7643.1|7633.1|7644.8|7634.8|7623.1|7613.1|421
1664526000000|2022-09-30 08:20:00|7642.9|7632.9|7642.6|7632.6|7645.8|7635.8|7638.6|7628.6|438
1664526300000|2022-09-30 08:25:00|7642.9|7632.9|7626.5|7616.5|7643.9|7633.9|7626.3|7616.3|396
1664526600000|2022-09-30 08:30:00|7626.6|7616.6|7631.9|7621.9|7637.8|7627.8|7622.3|7612.3|512
1664526900000|2022-09-30 08:35:00|7631.8|7621.8|7627.1|7617.1|7632.4|7622.4|7618.3|7608.3|416
1664527200000|2022-09-30 08:40:00|7627.4|7617.4|7624.4|7614.4|7630.5|7620.5|7622.5|7612.5|394
1664527500000|2022-09-30 08:45:00|7624.5|7614.5|7636.9|7626.9|7650.5|7635.6|7624.5|7614.5|375
1664527800000|2022-09-30 08:50:00|7637.1|7627.1|7642.3|7632.3|7646.3|7636.3|7632.1|7622.1|398
1664528100000|2022-09-30 08:55:00|7642.8|7632.8|7642.8|7632.8|7645.9|7635.9|7637|7627|377
1664528400000|2022-09-30 09:00:00|7644.3|7634.3|7631.5|7621.5|7644.6|7634.6|7631.5|7621.5|374
1664528700000|2022-09-30 09:05:00|7631.8|7621.8|7638.4|7628.4|7639.4|7629.4|7626.5|7616.5|415
1664529000000|2022-09-30 09:10:00|7638.1|7628.1|7636.4|7626.4|7643.9|7632.8|7631.8|7621.8|343
1664529300000|2022-09-30 09:15:00|7635|7625|7639.1|7629.1|7644.4|7634.4|7635|7625|401
1664529600000|2022-09-30 09:20:00|7638.9|7628.9|7638.6|7628.6|7640.1|7630.1|7629.3|7619.3|379
1664529900000|2022-09-30 09:25:00|7637.9|7627.9|7629.1|7619.1|7639.3|7629.3|7627.5|7617.3|332
1664530200000|2022-09-30 09:30:00|7629.4|7619.4|7634.5|7624.5|7636.3|7626.3|7626.3|7616.3|338
1664530500000|2022-09-30 09:35:00|7634.6|7624.6|7627.8|7617.8|7637.1|7627.1|7626.6|7616.6|310
1664530800000|2022-09-30 09:40:00|7628|7618|7620.8|7610.8|7628.5|7618.5|7616.4|7606.4|400
1664531100000|2022-09-30 09:45:00|7619.3|7609.3|7619.6|7609.6|7631|7621|7617.1|7607.1|294
1664531400000|2022-09-30 09:50:00|7619.9|7609.9|7626.1|7616.1|7631.5|7621.5|7619.6|7609.6|318
1664531700000|2022-09-30 09:55:00|7626.6|7616.6|7597.3|7587.3|7627|7617|7597.3|7587.3|354
1664532000000|2022-09-30 10:00:00|7597|7587|7600|7590|7609.5|7599.5|7594.8|7584.8|440
1664532300000|2022-09-30 10:05:00|7600.1|7590.1|7597.9|7587.9|7600.9|7590.9|7588.9|7578.9|415
1664532600000|2022-09-30 10:10:00|7598.1|7588.1|7602|7592|7604.6|7594.6|7595.9|7585.9|396
1664532900000|2022-09-30 10:15:00|7602.1|7592.1|7602.5|7592.5|7606|7596|7596.8|7586.8|379
1664533200000|2022-09-30 10:20:00|7602.4|7592.4|7611.4|7601.4|7611.4|7601.4|7601.3|7591.3|411
1664533500000|2022-09-30 10:25:00|7611.1|7601.1|7599.1|7589.1|7611.8|7601.8|7595.3|7585.3|440
1664533800000|2022-09-30 10:30:00|7599.6|7589.6|7584.3|7574.3|7599.6|7589.6|7583.3|7573.3|405
1664534100000|2022-09-30 10:35:00|7584|7574|7591.4|7581.4|7599.3|7589.3|7584|7574|326
1664534400000|2022-09-30 10:40:00|7591.3|7581.3|7591.1|7581.1|7593.4|7583.4|7581.1|7571.1|363
1664534700000|2022-09-30 10:45:00|7590.9|7580.9|7579.8|7569.8|7592.5|7582.5|7575|7565|432
1664535000000|2022-09-30 10:50:00|7579.5|7569.5|7576|7566|7580.4|7570.4|7568.8|7558.8|353
1664535300000|2022-09-30 10:55:00|7576.3|7566.3|7583.9|7573.9|7584.1|7574.1|7573.3|7563.3|313
1664535600000|2022-09-30 11:00:00|7584.1|7574.1|7594.4|7584.4|7596.4|7586.4|7584.1|7574.1|397
1664535900000|2022-09-30 11:05:00|7594.5|7584.5|7597|7587|7600.3|7590.3|7590.5|7580.5|377
1664536200000|2022-09-30 11:10:00|7597.1|7587.1|7600.6|7590.6|7604.8|7594.8|7595.8|7585.8|343
1664536500000|2022-09-30 11:15:00|7600.4|7590.4|7591|7581|7600.6|7590.6|7583|7573|385
1664536800000|2022-09-30 11:20:00|7590.9|7580.9|7584.5|7574.5|7591|7581|7579.6|7569.6|366
1664537100000|2022-09-30 11:25:00|7584.3|7574.3|7576.4|7566.4|7585|7575|7571.9|7561.9|397
1664537400000|2022-09-30 11:30:00|7576.8|7566.8|7557.4|7547.4|7576.8|7566.8|7554.3|7544.3|408
1664537700000|2022-09-30 11:35:00|7557.1|7547.1|7548.1|7538.1|7562.6|7552.6|7547.6|7537.6|354
1664538000000|2022-09-30 11:40:00|7547.9|7537.9|7553.4|7543.4|7557.9|7547.9|7547.9|7537.9|394
1664538300000|2022-09-30 11:45:00|7553.3|7543.3|7547.9|7537.9|7553.8|7543.8|7546.5|7536.5|394
1664538600000|2022-09-30 11:50:00|7548.1|7538.1|7551.3|7541.3|7552|7542|7546.4|7536.4|460
1664538900000|2022-09-30 11:55:00|7551|7541|7546.1|7536.1|7551.9|7541.9|7538.3|7528.3|383
1664539200000|2022-09-30 12:00:00|7546.5|7536.5|7545.5|7535.5|7553.4|7543.4|7542|7532|426
1664539500000|2022-09-30 12:05:00|7545.6|7535.6|7523.3|7513.3|7545.8|7535.8|7520.8|7510.8|411
1664539800000|2022-09-30 12:10:00|7523|7513|7523.5|7513.5|7530.6|7520.6|7512.5|7502.5|501
1664540100000|2022-09-30 12:15:00|7523.4|7513.4|7527.8|7517.8|7530.9|7520.9|7514.3|7504.3|498
1664540400000|2022-09-30 12:20:00|7528.5|7518.5|7529|7519|7537.9|7527.9|7525.9|7515.9|469
1664540700000|2022-09-30 12:25:00|7529.4|7519.4|7552|7542|7552|7542|7526.3|7516.3|699
1664541000000|2022-09-30 12:30:00|7551.8|7541.8|7549.1|7539.1|7567.9|7547.9|7521.4|7501.4|882
1664541300000|2022-09-30 12:35:00|7551.1|7541.1|7543.1|7533.1|7560|7550|7537.6|7527.6|758
1664541600000|2022-09-30 12:40:00|7543.6|7533.6|7555.9|7545.9|7564.4|7554.4|7536.9|7526.9|698
1664541900000|2022-09-30 12:45:00|7556.3|7546.3|7549.8|7539.8|7560.1|7550.1|7542|7532|590
1664542200000|2022-09-30 12:50:00|7550.1|7540.1|7535.5|7525.5|7552.6|7542.6|7531.6|7521.6|557
1664542500000|2022-09-30 12:55:00|7534.9|7524.9|7532.8|7522.8|7549.3|7539.3|7530.8|7520.8|538
1664542800000|2022-09-30 13:00:00|7533|7523|7508.5|7498.5|7544|7534|7508.5|7498.5|625
1664543100000|2022-09-30 13:05:00|7508|7498|7498.4|7488.4|7510|7500|7492.1|7475.6|494
1664543400000|2022-09-30 13:10:00|7498.1|7488.1|7513.5|7503.5|7519.8|7509.8|7494.9|7484.9|531
1664543700000|2022-09-30 13:15:00|7513.8|7503.8|7496.3|7486.3|7514|7504|7495.6|7485.6|441
1664544000000|2022-09-30 13:20:00|7496|7486|7510.3|7500.3|7513.1|7503.1|7491.4|7481.4|483
1664544300000|2022-09-30 13:25:00|7510|7500|7522.6|7512.6|7523.5|7513.5|7504.5|7494.5|564
1664544600000|2022-09-30 13:30:00|7523.8|7513.8|7544.4|7534.4|7548.9|7538.9|7519|7509|803
1664544900000|2022-09-30 13:35:00|7544.8|7534.8|7513.5|7503.5|7546.1|7536.1|7507.1|7497.1|767
1664545200000|2022-09-30 13:40:00|7512.3|7502.3|7533.5|7523.5|7541|7531|7510|7500|745
1664545500000|2022-09-30 13:45:00|7533.3|7523.3|7555.5|7545.5|7561.1|7551.1|7533.3|7523.3|811
1664545800000|2022-09-30 13:50:00|7555.6|7545.6|7557.6|7547.6|7569|7559|7548.8|7538.8|822
1664546100000|2022-09-30 13:55:00|7556.9|7546.9|7572.1|7562.1|7588.3|7578.3|7553|7543|682
1664546400000|2022-09-30 14:00:00|7573.1|7563.1|7584.3|7574.3|7585.4|7575.4|7569.3|7559.3|746
1664546700000|2022-09-30 14:05:00|7584.1|7574.1|7582.3|7572.3|7593.3|7583.3|7576.6|7566.6|742
1664547000000|2022-09-30 14:10:00|7582.1|7572.1|7571.5|7561.5|7583|7573|7562.6|7552.6|645
1664547300000|2022-09-30 14:15:00|7571|7561|7585.8|7575.8|7587.8|7577.8|7565.1|7555.1|658
1664547600000|2022-09-30 14:20:00|7585.1|7575.1|7580.5|7570.5|7586|7576|7572.6|7562.6|631
1664547900000|2022-09-30 14:25:00|7580.8|7570.8|7590.1|7580.1|7591.3|7581.3|7575.3|7565.3|608
1664548200000|2022-09-30 14:30:00|7590.5|7580.5|7598.9|7588.9|7606.8|7596.8|7589.4|7579.4|574
1664548500000|2022-09-30 14:35:00|7598.6|7588.6|7601.9|7591.9|7609.8|7599.8|7594|7584|558
1664548800000|2022-09-30 14:40:00|7601.6|7591.6|7591.8|7581.8|7605|7595|7590.8|7580.8|638
1664549100000|2022-09-30 14:45:00|7592.8|7582.8|7599.6|7589.6|7607.5|7597.5|7588.5|7578.5|768
1664549400000|2022-09-30 14:50:00|7599.4|7589.4|7593|7583|7603.6|7593.6|7590|7580|646
1664549700000|2022-09-30 14:55:00|7592.9|7582.9|7586.4|7576.4|7596.6|7586.6|7576.8|7566.8|648
1664550000000|2022-09-30 15:00:00|7588|7578|7589.8|7579.8|7596.5|7586.5|7581.6|7571.6|670
1664550300000|2022-09-30 15:05:00|7589.9|7579.9|7609.1|7599.1|7612|7602|7586.6|7576.6|527
1664550600000|2022-09-30 15:10:00|7609.3|7599.3|7614|7604|7617.6|7607.6|7605.3|7595.3|488
1664550900000|2022-09-30 15:15:00|7613.9|7603.9|7614.1|7604.1|7618.3|7608.3|7606.3|7596.3|544
1664551200000|2022-09-30 15:20:00|7613.9|7603.9|7606.4|7596.4|7616.4|7606.4|7605.9|7595.9|583
1664551500000|2022-09-30 15:25:00|7606|7596|7595.1|7585.1|7606|7596|7594.5|7584.5|550
1664551800000|2022-09-30 15:30:00|7595.3|7585.3|7589|7579|7599|7589|7581.4|7571.4|563
1664552100000|2022-09-30 15:35:00|7588.3|7578.3|7581.8|7571.8|7591|7581|7580.8|7570.8|518
1664552400000|2022-09-30 15:40:00|7582.1|7572.1|7581.5|7571.5|7587.4|7577.4|7574.8|7564.8|524
1664552700000|2022-09-30 15:45:00|7581.3|7571.3|7554.6|7544.6|7581.3|7571.3|7550.9|7540.9|430
1664553000000|2022-09-30 15:50:00|7553.3|7543.3|7548.9|7538.9|7559.5|7547.5|7547.1|7537.1|405
1664553300000|2022-09-30 15:55:00|7548.8|7538.8|7546|7536|7548.8|7538.8|7536|7526|459
1664553600000|2022-09-30 16:00:00|7546.9|7536.9|7551.3|7541.3|7554.5|7544.5|7543.4|7533.4|438
1664553900000|2022-09-30 16:05:00|7551.1|7541.1|7543.1|7533.1|7554.6|7544.6|7543.1|7533.1|492
1664554200000|2022-09-30 16:10:00|7542.4|7532.4|7546.9|7536.9|7548.3|7538.3|7539.6|7529.6|393
1664554500000|2022-09-30 16:15:00|7547.1|7537.1|7541.6|7531.6|7551.9|7541.9|7541.6|7531.6|327
1664554800000|2022-09-30 16:20:00|7541.1|7531.1|7540|7530|7542.1|7532.1|7537.1|7527.1|365
1664555100000|2022-09-30 16:25:00|7539.9|7529.9|7552.4|7542.4|7555|7543.5|7539.3|7529.3|360
1664555400000|2022-09-30 16:30:00|7552.6|7542.6|7547.4|7537.4|7556.3|7546.3|7547|7537|417
1664555700000|2022-09-30 16:35:00|7547.1|7537.1|7549.6|7539.6|7553|7543|7542|7532|319
1664556000000|2022-09-30 16:40:00|7549.8|7539.8|7549.6|7539.6|7551.8|7541.8|7542.5|7532.5|370
1664556300000|2022-09-30 16:45:00|7549|7539|7546|7536|7550.8|7540.8|7544.8|7534.8|331
1664556600000|2022-09-30 16:50:00|7546.6|7536.6|7536.8|7526.8|7547.8|7537.8|7535.8|7525.8|282
1664556900000|2022-09-30 16:55:00|7536.3|7526.3|7528.1|7518.1|7538.3|7528.3|7520.4|7510.4|405
1664557200000|2022-09-30 17:00:00|7528.8|7518.8|7513.5|7503.5|7530.5|7520.5|7511.9|7501.9|441
1664557500000|2022-09-30 17:05:00|7513.8|7503.8|7515.5|7505.5|7517.8|7507.8|7511.4|7501.4|321
1664557800000|2022-09-30 17:10:00|7514.9|7504.9|7510.5|7500.5|7519.5|7509.5|7510.3|7500.3|296
1664558100000|2022-09-30 17:15:00|7510|7500|7506.5|7496.5|7515.3|7505.3|7505.8|7495.8|329
1664558400000|2022-09-30 17:20:00|7506.8|7496.8|7504.6|7494.6|7507.9|7497.9|7503|7493|325
1664558700000|2022-09-30 17:25:00|7504.1|7494.1|7507.9|7497.9|7509.8|7499.8|7503.5|7493.5|385
1664559000000|2022-09-30 17:30:00|7507.6|7497.6|7507.5|7497.5|7513.1|7503.1|7506.4|7496.4|351
1664559300000|2022-09-30 17:35:00|7506.4|7496.4|7501.8|7491.8|7510.5|7498|7499|7484.1|282
1664559600000|2022-09-30 17:40:00|7502.3|7492.3|7504.9|7494.9|7508|7498|7499.8|7489.8|368
1664559900000|2022-09-30 17:45:00|7504.6|7494.6|7504.6|7494.6|7508.5|7498.5|7502.5|7492.5|371
1664560200000|2022-09-30 17:50:00|7504.9|7494.9|7508.5|7498.5|7514|7500.8|7503|7491.9|105
1664560500000|2022-09-30 17:55:00|7508.4|7498.4|7505.9|7483.9|7514.9|7498.4|7505.3|7483.3|41
1664755200000|2022-10-03 00:00:00|7504.8|7482.8|7476.8|7466.8|7504.8|7482.8|7476.4|7460.4|120
1664755500000|2022-10-03 00:05:00|7476.3|7466.3|7472.9|7462.9|7476.8|7466.8|7468.5|7458.5|229
1664755800000|2022-10-03 00:10:00|7472.5|7462.5|7463.9|7453.9|7481.3|7471.3|7463|7451.8|236
1664756100000|2022-10-03 00:15:00|7463.8|7453.8|7466.5|7456.5|7472.5|7458.8|7458.5|7448.5|202
1664756400000|2022-10-03 00:20:00|7466.3|7456.3|7480|7470|7481.1|7471.1|7465.8|7455.8|284
1664756700000|2022-10-03 00:25:00|7479.8|7469.8|7472.1|7462.1|7480|7470|7468|7458|205
1664757000000|2022-10-03 00:30:00|7472.3|7462.3|7477|7467|7478.3|7468.3|7468|7458|231
1664757300000|2022-10-03 00:35:00|7477.3|7467.3|7475.8|7465.8|7479.8|7469.8|7472.8|7462.8|179
1664757600000|2022-10-03 00:40:00|7476|7466|7480|7470|7481.3|7471.3|7475|7465|227
1664757900000|2022-10-03 00:45:00|7480.3|7470.3|7477.3|7467.3|7485.5|7475.5|7476.3|7466.3|185
1664758200000|2022-10-03 00:50:00|7477.5|7467.5|7468.5|7458.5|7477.5|7467.5|7465.8|7455.8|200
1664758500000|2022-10-03 00:55:00|7467.3|7457.3|7467.5|7457.5|7471.6|7459.3|7456.3|7446.3|326
1664758800000|2022-10-03 01:00:00|7467.3|7457.3|7458.5|7448.5|7470.5|7460.5|7458|7448|232
1664759100000|2022-10-03 01:05:00|7458.8|7448.8|7472.8|7462.8|7473|7463|7458.5|7448.5|315
1664759400000|2022-10-03 01:10:00|7472.6|7462.6|7467.3|7457.3|7474.1|7464.1|7466.5|7456.5|276
1664759700000|2022-10-03 01:15:00|7467|7457|7468|7458|7468.5|7458.5|7455.8|7445.8|373
1664760000000|2022-10-03 01:20:00|7467.8|7457.8|7467.5|7457.5|7472.1|7462.1|7462.5|7452.5|332
1664760300000|2022-10-03 01:25:00|7467.3|7457.3|7481.4|7471.4|7483.8|7473.8|7465|7455|270
1664760600000|2022-10-03 01:30:00|7481|7471|7483.3|7473.3|7489|7479|7471.9|7461.8|355
1664760900000|2022-10-03 01:35:00|7482.8|7472.8|7484.6|7474.6|7488.9|7478.9|7476.3|7466.3|346
1664761200000|2022-10-03 01:40:00|7484|7474|7490.4|7480.4|7490.4|7480.4|7477.8|7467.8|381
1664761500000|2022-10-03 01:45:00|7490.8|7480.8|7515.5|7505.5|7517|7507|7485.8|7475.8|351
1664761800000|2022-10-03 01:50:00|7515.3|7505.3|7526.5|7516.5|7528.9|7518.9|7509.8|7499.8|270
1664762100000|2022-10-03 01:55:00|7526.3|7516.3|7528.1|7518.1|7528.1|7518.1|7518|7508|247
1664762400000|2022-10-03 02:00:00|7527.9|7517.9|7522.5|7512.5|7535.6|7525.6|7519.5|7509.5|343
1664762700000|2022-10-03 02:05:00|7522.8|7512.8|7518.8|7508.8|7526.6|7516.6|7516.3|7504.6|414
1664763000000|2022-10-03 02:10:00|7517.8|7507.8|7521.4|7511.4|7530.1|7518.6|7517.8|7505.8|336
1664763300000|2022-10-03 02:15:00|7521.3|7511.3|7516.8|7506.8|7529.4|7517.6|7516.8|7506.8|310
1664763600000|2022-10-03 02:20:00|7515.5|7505.5|7497.3|7487.3|7518.5|7506.5|7494.8|7484.8|283
1664763900000|2022-10-03 02:25:00|7497|7487|7501.5|7491.5|7503|7493|7495.9|7485.9|150
1664764200000|2022-10-03 02:30:00|7501.3|7491.3|7498.3|7488.3|7502.5|7492.5|7496|7486|207
1664764500000|2022-10-03 02:35:00|7498.4|7488.4|7492.9|7482.9|7499.8|7489.8|7487.1|7475.4|293
1664764800000|2022-10-03 02:40:00|7493|7483|7494.8|7484.8|7497.8|7486.4|7490|7477.8|178
1664765100000|2022-10-03 02:45:00|7495|7485|7500|7490|7500.3|7490.3|7494|7484|182
1664765400000|2022-10-03 02:50:00|7500.3|7490.3|7505|7495|7508.3|7498.3|7500|7490|174
1664765700000|2022-10-03 02:55:00|7504.8|7494.8|7481.5|7471.5|7504.8|7494.8|7481.5|7471.5|243
1664766000000|2022-10-03 03:00:00|7481.8|7471.8|7475.1|7465.1|7485.1|7475.1|7472.5|7460.4|313
1664766300000|2022-10-03 03:05:00|7475.8|7465.8|7475.8|7465.8|7479.9|7469.9|7474|7464|245
1664766600000|2022-10-03 03:10:00|7475.5|7465.5|7473.8|7463.8|7479.3|7469.3|7472.9|7462.9|163
1664766900000|2022-10-03 03:15:00|7474.3|7464.3|7481|7471|7482.3|7472.3|7474|7464|214
1664767200000|2022-10-03 03:20:00|7481.3|7471.3|7475.8|7465.8|7483.6|7473.6|7474.3|7464.3|238
1664767500000|2022-10-03 03:25:00|7475.3|7465.3|7473.8|7463.8|7479.3|7469.3|7473.5|7463.5|194
1664767800000|2022-10-03 03:30:00|7474|7464|7470.3|7460.3|7474.8|7464.8|7466|7456|267
1664768100000|2022-10-03 03:35:00|7470.1|7460.1|7473|7463|7478.1|7468.1|7468.1|7458.1|297
1664768400000|2022-10-03 03:40:00|7473.3|7463.3|7467|7457|7474.8|7464.6|7465.8|7452.9|158
1664768700000|2022-10-03 03:45:00|7466.8|7456.8|7458.3|7448.3|7470.3|7460.3|7457.9|7447.9|126
1664769000000|2022-10-03 03:50:00|7458.1|7448.1|7458.6|7448.6|7461.9|7451.9|7455.9|7445.9|184
1664769300000|2022-10-03 03:55:00|7457.9|7447.9|7458.8|7448.8|7459.3|7449.3|7455.4|7445.4|403
1664769600000|2022-10-03 04:00:00|7459|7449|7459.1|7449.1|7460.8|7450.8|7455.6|7445.6|246
1664769900000|2022-10-03 04:05:00|7459.4|7449.4|7456.4|7446.4|7459.8|7449.8|7455.5|7445.5|246
1664770200000|2022-10-03 04:10:00|7456.5|7446.5|7460|7450|7460|7450|7455.6|7445.6|217
1664770500000|2022-10-03 04:15:00|7460.3|7450.3|7463.8|7453.8|7467.3|7457.3|7456.9|7446.9|391
1664770800000|2022-10-03 04:20:00|7463.5|7453.5|7461.6|7451.6|7463.5|7453.5|7457.3|7447.3|240
1664771100000|2022-10-03 04:25:00|7461.3|7451.3|7463.3|7453.3|7465|7455|7458.3|7448.3|174
1664771400000|2022-10-03 04:30:00|7463.4|7453.4|7459.1|7449.1|7465.6|7455.6|7457.1|7447.1|188
1664771700000|2022-10-03 04:35:00|7459.4|7449.4|7457|7447|7461.4|7451.4|7456.4|7446.4|158
1664772000000|2022-10-03 04:40:00|7457.1|7447.1|7457.4|7447.4|7458.4|7448.4|7455.5|7445.5|174
1664772300000|2022-10-03 04:45:00|7457.5|7447.5|7458.5|7448.5|7459.4|7449.4|7455.9|7445.9|109
1664772600000|2022-10-03 04:50:00|7458.3|7448.3|7459.4|7449.4|7461.3|7451.3|7457.5|7447.5|139
1664772900000|2022-10-03 04:55:00|7459|7449|7455.4|7445.4|7459.3|7449.3|7455|7445|87
1664773200000|2022-10-03 05:00:00|7455|7445|7461.8|7451.8|7462.5|7452.5|7455|7445|162
1664773500000|2022-10-03 05:05:00|7461.5|7451.5|7457.3|7447.3|7461.5|7451.5|7455.6|7445.6|239
1664773800000|2022-10-03 05:10:00|7457|7447|7463.5|7453.5|7466.8|7455.8|7455.5|7445.5|249
1664774100000|2022-10-03 05:15:00|7463.8|7453.8|7460.5|7450.5|7465|7455|7459.9|7449.9|231
1664774400000|2022-10-03 05:20:00|7460.3|7450.3|7459.3|7449.3|7462.5|7452.5|7456.1|7446.1|235
1664774700000|2022-10-03 05:25:00|7459.5|7449.5|7462|7452|7462.8|7452.8|7456|7446|179
1664775000000|2022-10-03 05:30:00|7462.3|7452.3|7468.3|7458.3|7474|7464|7461.8|7451.8|216
1664775300000|2022-10-03 05:35:00|7468.4|7458.4|7465.5|7455.5|7472.5|7462.5|7461.9|7451.9|201
1664775600000|2022-10-03 05:40:00|7465.1|7455.1|7477.8|7467.8|7486.1|7476.1|7463.5|7453.5|308
1664775900000|2022-10-03 05:45:00|7478|7468|7491.5|7481.5|7495.9|7485.9|7478|7468|204
1664776200000|2022-10-03 05:50:00|7491.3|7481.3|7529.9|7519.9|7530|7520|7491|7481|444
1664776500000|2022-10-03 05:55:00|7530.1|7520.1|7511.6|7501.6|7530.3|7520.3|7510.5|7500.5|486
1664776800000|2022-10-03 06:00:00|7511.4|7501.4|7502.3|7492.3|7512|7502|7500|7490|446
1664777100000|2022-10-03 06:05:00|7502|7492|7502|7492|7511.3|7501.3|7498.4|7488.4|476
1664777400000|2022-10-03 06:10:00|7501.4|7491.4|7504.3|7494.3|7508.3|7496.8|7495.1|7480.3|344
1664777700000|2022-10-03 06:15:00|7504.1|7494.1|7487.3|7477.3|7504.1|7494.1|7483.8|7473.8|253
1664778000000|2022-10-03 06:20:00|7487.1|7477.1|7467.9|7457.9|7487.1|7477.1|7466.3|7456.3|211
1664778300000|2022-10-03 06:25:00|7468|7458|7474.4|7464.4|7476.6|7465.8|7467.9|7456.5|358
1664778600000|2022-10-03 06:30:00|7474.1|7464.1|7466.3|7456.3|7474.5|7464.5|7458.8|7448.8|392
1664778900000|2022-10-03 06:35:00|7466|7456|7468.8|7458.8|7471.5|7461.5|7463.5|7453.5|190
1664779200000|2022-10-03 06:40:00|7468|7458|7456.6|7446.6|7468|7458|7456|7446|268
1664779500000|2022-10-03 06:45:00|7456.4|7446.4|7462|7452|7462.3|7452.3|7455.3|7445.3|366
1664779800000|2022-10-03 06:50:00|7461.8|7451.8|7469|7459|7473.3|7463.3|7459.3|7449.3|286
1664780100000|2022-10-03 06:55:00|7469.3|7459.3|7488.5|7478.5|7488.5|7478.5|7467.9|7457.9|335
1664780400000|2022-10-03 07:00:00|7488.3|7478.3|7470.1|7460.1|7488.3|7478.3|7462.9|7452.9|563
1664780700000|2022-10-03 07:05:00|7469.9|7459.9|7472.5|7462.5|7492.3|7482.3|7467.5|7457.5|576
1664781000000|2022-10-03 07:10:00|7472.3|7462.3|7462.6|7452.6|7474.8|7464.8|7455.5|7445.5|523
1664781300000|2022-10-03 07:15:00|7462.8|7452.8|7482.3|7472.3|7487.4|7477.4|7458.6|7448.6|544
1664781600000|2022-10-03 07:20:00|7482.5|7472.5|7482|7472|7495.3|7485.3|7478.6|7468.6|491
1664781900000|2022-10-03 07:25:00|7482.5|7472.5|7471.9|7461.9|7488.6|7478.6|7471.5|7461.5|452
1664782200000|2022-10-03 07:30:00|7471.8|7461.8|7467.6|7457.6|7482.4|7472.4|7463.5|7453.5|432
1664782500000|2022-10-03 07:35:00|7467.3|7457.3|7436.5|7426.5|7467.6|7457.6|7432.9|7422.9|422
1664782800000|2022-10-03 07:40:00|7436|7426|7444.1|7434.1|7447.8|7437.8|7434.5|7424.5|405
1664783100000|2022-10-03 07:45:00|7444|7434|7454|7444|7457.1|7447.1|7441.3|7431.3|344
1664783400000|2022-10-03 07:50:00|7453.8|7443.8|7451.4|7441.4|7458.4|7448.4|7443.5|7433.5|438
1664783700000|2022-10-03 07:55:00|7451.6|7441.6|7457.4|7447.4|7457.9|7447.9|7449.4|7439.4|329
1664784000000|2022-10-03 08:00:00|7457.1|7447.1|7430|7420|7457.1|7447.1|7429.1|7419.1|425
1664784300000|2022-10-03 08:05:00|7430.3|7420.3|7435|7425|7437.5|7427.5|7427.3|7417.3|443
1664784600000|2022-10-03 08:10:00|7434.3|7424.3|7437.6|7427.6|7441.6|7431.6|7433|7423|449
1664784900000|2022-10-03 08:15:00|7439.4|7429.4|7451.6|7441.6|7452.4|7442.4|7435.5|7425.5|392
1664785200000|2022-10-03 08:20:00|7452|7442|7450.8|7440.8|7456.9|7446.9|7444|7434|435
1664785500000|2022-10-03 08:25:00|7450.3|7440.3|7461.8|7451.8|7465.1|7455.1|7448.5|7438.5|399
1664785800000|2022-10-03 08:30:00|7461.5|7451.5|7476.3|7466.3|7476.6|7466.6|7454|7444|397
1664786100000|2022-10-03 08:35:00|7476.4|7466.4|7458.5|7448.5|7476.5|7466.5|7458.5|7448.5|316
1664786400000|2022-10-03 08:40:00|7458.8|7448.8|7456.5|7446.5|7464.6|7454.6|7455.8|7445.8|351
1664786700000|2022-10-03 08:45:00|7456|7446|7449.1|7439.1|7459.9|7449.9|7445.8|7435.8|306
1664787000000|2022-10-03 08:50:00|7448.9|7438.9|7447.3|7437.3|7451.4|7441.4|7441.3|7431.3|345
1664787300000|2022-10-03 08:55:00|7447|7437|7441.5|7431.5|7447.8|7437.8|7439.4|7429.4|344
1664787600000|2022-10-03 09:00:00|7441.3|7431.3|7419.9|7409.9|7442.4|7432.4|7418.1|7408.1|377
1664787900000|2022-10-03 09:05:00|7420.1|7410.1|7420.9|7410.9|7424|7414|7413.8|7403.8|369
1664788200000|2022-10-03 09:10:00|7420.5|7410.5|7422.8|7412.8|7424.9|7414.9|7419|7409|283
1664788500000|2022-10-03 09:15:00|7425|7415|7428.8|7418.8|7432.8|7422.8|7423.8|7413.8|313
1664788800000|2022-10-03 09:20:00|7428.3|7418.3|7434.6|7424.6|7441|7431|7427.3|7417.3|263
1664789100000|2022-10-03 09:25:00|7435|7425|7440.3|7430.3|7441.3|7431.3|7423.3|7413.3|350
1664789400000|2022-10-03 09:30:00|7440|7430|7443.8|7433.8|7443.8|7433.8|7430.6|7420.6|384
1664789700000|2022-10-03 09:35:00|7444.4|7434.4|7438.9|7428.9|7448.3|7438.3|7438.5|7428.5|294
1664790000000|2022-10-03 09:40:00|7439.1|7429.1|7431.8|7421.8|7443.5|7433.5|7431.4|7421.4|258
1664790300000|2022-10-03 09:45:00|7432.1|7422.1|7429.3|7419.3|7432.4|7422.4|7424.8|7414.8|294
1664790600000|2022-10-03 09:50:00|7429|7419|7431|7421|7432.1|7422.1|7425.8|7415.8|304
1664790900000|2022-10-03 09:55:00|7430.9|7420.9|7432.5|7422.5|7433.6|7423.6|7428|7418|242
1664791200000|2022-10-03 10:00:00|7432.6|7422.6|7436.1|7426.1|7439.1|7429.1|7429.3|7419.3|251
1664791500000|2022-10-03 10:05:00|7435.6|7425.6|7442.4|7432.4|7442.8|7432.8|7431|7421|302
1664791800000|2022-10-03 10:10:00|7442.6|7432.6|7435.6|7425.6|7447.1|7437.1|7434.8|7424.8|275
1664792100000|2022-10-03 10:15:00|7436.1|7426.1|7441.1|7431.1|7441.3|7431.3|7432|7422|278
1664792400000|2022-10-03 10:20:00|7440.9|7430.9|7441.3|7431.3|7449|7439|7440.1|7430.1|267
1664792700000|2022-10-03 10:25:00|7441|7431|7457|7447|7458|7448|7440.6|7430.6|299
1664793000000|2022-10-03 10:30:00|7457.3|7447.3|7448.1|7438.1|7457.9|7447.9|7444.3|7434.3|287
1664793300000|2022-10-03 10:35:00|7448|7438|7443|7433|7452.8|7442.8|7442.9|7432.9|291
1664793600000|2022-10-03 10:40:00|7442.8|7432.8|7441.6|7431.6|7447.4|7437.4|7437.5|7427.5|353
1664793900000|2022-10-03 10:45:00|7441|7431|7447.4|7437.4|7447.4|7437.4|7435|7425|343
1664794200000|2022-10-03 10:50:00|7446.5|7436.5|7451.6|7441.6|7453.5|7443.5|7444.8|7434.8|418
1664794500000|2022-10-03 10:55:00|7451.5|7441.5|7456.1|7446.1|7463.3|7453.3|7451.5|7441.5|337
1664794800000|2022-10-03 11:00:00|7455.1|7445.1|7452.4|7442.4|7461.9|7451.9|7448.8|7438.8|390
1664795100000|2022-10-03 11:05:00|7452.1|7442.1|7445.1|7435.1|7454.9|7444.9|7439.4|7429.4|323
1664795400000|2022-10-03 11:10:00|7445.6|7435.6|7445.4|7435.4|7448.8|7438.8|7439.6|7429.6|300
1664795700000|2022-10-03 11:15:00|7444.3|7434.3|7446|7436|7449.3|7439.3|7443.6|7433.6|259
1664796000000|2022-10-03 11:20:00|7445.5|7435.5|7443.4|7433.4|7452.4|7442.4|7441.3|7431.3|310
1664796300000|2022-10-03 11:25:00|7442.8|7432.8|7441.4|7431.4|7443.9|7433.9|7437.5|7427.5|361
1664796600000|2022-10-03 11:30:00|7441.3|7431.3|7421.5|7411.5|7441.3|7431.3|7420.1|7407.1|474
1664796900000|2022-10-03 11:35:00|7422.4|7412.4|7424.1|7414.1|7426.5|7414.3|7417.4|7406.5|289
1664797200000|2022-10-03 11:40:00|7424.4|7414.4|7423.4|7413.4|7430.9|7420.9|7422.4|7412.4|251
1664797500000|2022-10-03 11:45:00|7423.9|7413.9|7425.6|7415.6|7429.4|7419.4|7419.6|7409.6|348
1664797800000|2022-10-03 11:50:00|7424.6|7414.6|7417.4|7407.4|7424.9|7414.9|7413.6|7403.6|258
1664798100000|2022-10-03 11:55:00|7416.6|7406.6|7430.9|7420.9|7430.9|7420.9|7415.9|7405.9|281
1664798400000|2022-10-03 12:00:00|7431.1|7421.1|7433.4|7423.4|7438.9|7428.9|7418.9|7408.9|445
1664798700000|2022-10-03 12:05:00|7433.6|7423.6|7432.9|7422.9|7435.6|7425.6|7423.9|7413.9|329
1664799000000|2022-10-03 12:10:00|7434.9|7424.9|7436.4|7426.4|7448.4|7438.4|7434.4|7424.4|362
1664799300000|2022-10-03 12:15:00|7436.9|7426.9|7434.1|7424.1|7443.1|7433.1|7428.6|7418.6|356
1664799600000|2022-10-03 12:20:00|7434.4|7424.4|7461.1|7451.1|7462.6|7452.6|7433.4|7423.4|409
1664799900000|2022-10-03 12:25:00|7461.6|7451.6|7472.9|7462.9|7478.4|7468.4|7459.9|7449.9|365
1664800200000|2022-10-03 12:30:00|7473.1|7463.1|7475.1|7465.1|7478.4|7468.4|7469.9|7459.9|407
1664800500000|2022-10-03 12:35:00|7474.9|7464.9|7472.6|7462.6|7484.1|7473.1|7472.6|7462.6|373
1664800800000|2022-10-03 12:40:00|7472.4|7462.4|7461.1|7451.1|7473.6|7463.6|7456.1|7446.1|429
1664801100000|2022-10-03 12:45:00|7460.9|7450.9|7466.9|7456.9|7468.4|7458.4|7456.4|7446.4|414
1664801400000|2022-10-03 12:50:00|7467.1|7457.1|7467.4|7457.4|7469.9|7459.9|7461.4|7451.4|377
1664801700000|2022-10-03 12:55:00|7468.6|7458.6|7451.6|7441.6|7468.9|7458.9|7448.6|7438.6|346
1664802000000|2022-10-03 13:00:00|7452.4|7442.4|7456.9|7446.9|7457.4|7447.4|7441.6|7431.6|356
1664802300000|2022-10-03 13:05:00|7457.9|7447.9|7457.6|7447.6|7461.4|7451.4|7452.6|7442.6|375
1664802600000|2022-10-03 13:10:00|7457.9|7447.9|7478.6|7468.6|7478.9|7468.9|7453.1|7443.1|353
1664802900000|2022-10-03 13:15:00|7478.9|7468.9|7490.6|7480.6|7501.4|7491.4|7477.9|7467.9|446
1664803200000|2022-10-03 13:20:00|7490.9|7480.9|7473.9|7463.9|7492.9|7482.9|7465.6|7455.6|399
1664803500000|2022-10-03 13:25:00|7473.6|7463.6|7457.4|7447.4|7473.6|7463.6|7456.1|7446.1|347
1664803800000|2022-10-03 13:30:00|7457.6|7447.6|7450.6|7440.6|7468.9|7458.9|7442.1|7432.1|630
1664804100000|2022-10-03 13:35:00|7451.1|7441.1|7449.9|7439.9|7459.6|7449.6|7446.1|7436.1|566
1664804400000|2022-10-03 13:40:00|7449.6|7439.6|7453.9|7443.9|7460.4|7450.4|7437.4|7427.4|419
1664804700000|2022-10-03 13:45:00|7453.6|7443.6|7477.1|7467.1|7487.1|7477.1|7453.4|7443.4|505
1664805000000|2022-10-03 13:50:00|7478.6|7468.6|7468.1|7458.1|7481.6|7471.6|7458.9|7448.9|621
1664805300000|2022-10-03 13:55:00|7468.4|7458.4|7462.6|7452.6|7474.6|7464.6|7458.6|7448.6|432
1664805600000|2022-10-03 14:00:00|7462.9|7452.9|7501.6|7491.6|7514|7504|7462.9|7452.9|728
1664805900000|2022-10-03 14:05:00|7501.5|7491.5|7509.6|7499.6|7520.4|7510.4|7499.3|7489.3|652
1664806200000|2022-10-03 14:10:00|7509.1|7499.1|7488.6|7478.6|7516.1|7506.1|7487.1|7477.1|497
1664806500000|2022-10-03 14:15:00|7488.4|7478.4|7490.6|7480.6|7492.1|7482.1|7479|7469|546
1664806800000|2022-10-03 14:20:00|7490.1|7480.1|7515.4|7505.4|7515.9|7505.9|7490.1|7480.1|637
1664807100000|2022-10-03 14:25:00|7515.6|7505.6|7535.6|7525.6|7539.6|7529.6|7511.9|7501.9|524
1664807400000|2022-10-03 14:30:00|7535.9|7525.9|7515.3|7505.3|7543.3|7533.3|7512.5|7502.5|566
1664807700000|2022-10-03 14:35:00|7515.5|7505.5|7529.9|7519.9|7534.1|7524.1|7515.5|7505.5|576
1664808000000|2022-10-03 14:40:00|7530.9|7520.9|7520.9|7510.9|7530.9|7520.9|7513.1|7503.1|555
1664808300000|2022-10-03 14:45:00|7519.9|7509.9|7529.6|7519.6|7530.9|7520.9|7517.4|7507.4|548
1664808600000|2022-10-03 14:50:00|7529.9|7519.9|7528.1|7518.1|7534.4|7524.4|7524.4|7514.4|468
1664808900000|2022-10-03 14:55:00|7527.9|7517.9|7509.6|7499.6|7527.9|7517.9|7509.6|7499.6|439
1664809200000|2022-10-03 15:00:00|7509.4|7499.4|7494.1|7484.1|7511.6|7501.6|7492.1|7482.1|385
1664809500000|2022-10-03 15:05:00|7493.9|7483.9|7506.9|7496.9|7507.4|7497.4|7483.6|7473.6|414
1664809800000|2022-10-03 15:10:00|7507.1|7497.1|7499.4|7489.4|7511.6|7501.6|7497.9|7487.9|466
1664810100000|2022-10-03 15:15:00|7499.9|7489.9|7496.9|7486.9|7507.6|7497.6|7495.1|7485.1|523
1664810400000|2022-10-03 15:20:00|7497.1|7487.1|7515.4|7505.4|7515.6|7505.6|7496.1|7486.1|552
1664810700000|2022-10-03 15:25:00|7517.9|7507.9|7516.1|7506.1|7523.6|7513.6|7509.6|7499.6|465
1664811000000|2022-10-03 15:30:00|7515.9|7505.9|7507.9|7497.9|7518.6|7508.6|7501.1|7491.1|503
1664811300000|2022-10-03 15:35:00|7508.1|7498.1|7503.9|7493.9|7509.6|7499.6|7497.4|7487.4|458
1664811600000|2022-10-03 15:40:00|7504.1|7494.1|7508.1|7498.1|7509.9|7499.9|7496.9|7486.9|377
1664811900000|2022-10-03 15:45:00|7507.9|7497.9|7516.4|7506.4|7520.9|7510.9|7507.9|7497.9|410
1664812200000|2022-10-03 15:50:00|7515.3|7505.3|7512.1|7502.1|7518.1|7508.1|7509.9|7499.9|420
1664812500000|2022-10-03 15:55:00|7512.4|7502.4|7504.9|7494.9|7516.9|7506.9|7500.9|7487.4|388
1664812800000|2022-10-03 16:00:00|7505.1|7495.1|7519.9|7509.9|7519.9|7509.9|7504.6|7494.6|310
1664813100000|2022-10-03 16:05:00|7520.6|7510.6|7530.9|7520.9|7531.4|7521.4|7519.1|7509.1|297
1664813400000|2022-10-03 16:10:00|7530.6|7520.6|7516.1|7506.1|7531.4|7521.4|7515.9|7505.9|314
1664813700000|2022-10-03 16:15:00|7515.9|7505.9|7510.9|7500.9|7517.6|7507.6|7508.4|7498.4|290
1664814000000|2022-10-03 16:20:00|7511.1|7501.1|7503.9|7493.9|7511.9|7501.9|7497.6|7487.6|383
1664814300000|2022-10-03 16:25:00|7503.6|7493.6|7499.9|7489.9|7505.9|7495.9|7498.4|7488.4|361
1664814600000|2022-10-03 16:30:00|7500.1|7490.1|7505.9|7495.9|7507.9|7497.9|7494.9|7484.9|428
1664814900000|2022-10-03 16:35:00|7506.1|7496.1|7503.9|7493.9|7506.1|7496.1|7497.9|7487.9|368
1664815200000|2022-10-03 16:40:00|7504.1|7494.1|7503.4|7493.4|7507.6|7497.6|7500.9|7490.9|292
1664815500000|2022-10-03 16:45:00|7502.9|7492.9|7508.6|7498.6|7509.4|7499.4|7502.1|7492.1|362
1664815800000|2022-10-03 16:50:00|7508.9|7498.9|7507.6|7497.6|7512.4|7502.4|7503.4|7493.4|395
1664816100000|2022-10-03 16:55:00|7507.9|7497.9|7522.3|7512.3|7522.3|7512.3|7505.1|7495.1|429
1664816400000|2022-10-03 17:00:00|7522.4|7512.4|7518.5|7508.5|7529|7519|7516.8|7506.8|436
1664816700000|2022-10-03 17:05:00|7518.8|7508.8|7522.3|7512.3|7524.5|7514.5|7514.4|7504.4|306
1664817000000|2022-10-03 17:10:00|7522.8|7512.8|7515|7505|7522.8|7512.8|7512|7498.8|349
1664817300000|2022-10-03 17:15:00|7515.9|7505.9|7505.5|7495.5|7515.9|7505.9|7505|7495|417
1664817600000|2022-10-03 17:20:00|7505.4|7495.4|7518.6|7508.6|7519.8|7509.8|7504.5|7494.5|306
1664817900000|2022-10-03 17:25:00|7518.9|7508.9|7519.1|7509.1|7523.4|7513.4|7516.9|7506.9|374
1664818200000|2022-10-03 17:30:00|7520|7510|7529.3|7519.3|7529.6|7519.6|7518.6|7508.6|408
1664818500000|2022-10-03 17:35:00|7528.6|7518.6|7520.4|7510.4|7529|7519|7519.1|7509.1|270
1664818800000|2022-10-03 17:40:00|7521.4|7511.4|7518.8|7508.8|7522.8|7512.8|7517.5|7507.5|252
1664819100000|2022-10-03 17:45:00|7518.5|7508.5|7519.6|7509.6|7522.8|7512.8|7518.5|7508.5|311
1664819400000|2022-10-03 17:50:00|7519.9|7509.9|7516.9|7506.9|7520.6|7510.6|7515.6|7505.6|290
1664819700000|2022-10-03 17:55:00|7518.8|7508.8|7520.6|7498.6|7524.6|7508.8|7515.6|7497.8|51
1664841600000|2022-10-04 00:00:00|7540.8|7530.8|7529.5|7519.5|7542.8|7532.8|7529.4|7519.4|152
1664841900000|2022-10-04 00:05:00|7529.8|7519.8|7530.4|7520.4|7537.8|7527.8|7528.8|7518.8|292
1664842200000|2022-10-04 00:10:00|7530.8|7520.8|7533.4|7523.4|7534.6|7524.6|7526.3|7516.3|322
1664842500000|2022-10-04 00:15:00|7533.1|7523.1|7534.6|7524.6|7540.4|7530.4|7532.5|7522.5|240
1664842800000|2022-10-04 00:20:00|7534.9|7524.9|7535.1|7525.1|7537.9|7527.9|7532.1|7522.1|201
1664843100000|2022-10-04 00:25:00|7534.9|7524.9|7528.4|7518.4|7535.1|7525.1|7524.9|7514.9|334
1664843400000|2022-10-04 00:30:00|7528.5|7518.5|7533|7523|7536|7526|7528.3|7518.3|212
1664843700000|2022-10-04 00:35:00|7532.9|7522.9|7532.8|7522.8|7535.5|7525.5|7528.9|7518.9|180
1664844000000|2022-10-04 00:40:00|7532.9|7522.9|7533.5|7523.5|7535.5|7525.5|7530.6|7520.6|167
1664844300000|2022-10-04 00:45:00|7533.6|7523.6|7537.3|7527.3|7539.5|7529.5|7533.6|7523.6|123
1664844600000|2022-10-04 00:50:00|7537|7527|7535.6|7525.6|7537.4|7527.4|7532|7522|242
1664844900000|2022-10-04 00:55:00|7535.8|7525.8|7532|7522|7537|7527|7529.4|7519.4|218
1664845200000|2022-10-04 01:00:00|7533.1|7523.1|7542.9|7532.9|7543.5|7533.5|7531.4|7521.4|197
1664845500000|2022-10-04 01:05:00|7543.5|7533.5|7534.5|7524.5|7547.3|7537.3|7533.1|7523.1|241
1664845800000|2022-10-04 01:10:00|7534.4|7524.4|7523.9|7513.9|7536.8|7526.8|7523.8|7513.8|205
1664846100000|2022-10-04 01:15:00|7524.1|7514.1|7527.9|7517.9|7530|7520|7524|7514|210
1664846400000|2022-10-04 01:20:00|7527.3|7517.3|7526.5|7516.5|7533|7523|7524.8|7514.8|228
1664846700000|2022-10-04 01:25:00|7526.3|7516.3|7521.4|7511.4|7528|7518|7521|7511|248
1664847000000|2022-10-04 01:30:00|7521.3|7511.3|7520.1|7510.1|7526|7516|7515.8|7505.8|238
1664847300000|2022-10-04 01:35:00|7519.9|7509.9|7521.5|7511.5|7523.9|7513.9|7517.8|7507.8|210
1664847600000|2022-10-04 01:40:00|7521.4|7511.4|7516.9|7506.9|7523.3|7513.3|7516.4|7506.4|169
1664847900000|2022-10-04 01:45:00|7517|7507|7515|7505|7520.1|7510.1|7514|7504|144
1664848200000|2022-10-04 01:50:00|7515.4|7505.4|7511.9|7501.9|7515.4|7505.4|7506|7496|198
1664848500000|2022-10-04 01:55:00|7511.6|7501.6|7505.8|7495.8|7512.6|7502.6|7505.5|7495.5|184
1664848800000|2022-10-04 02:00:00|7505.5|7495.5|7512.4|7502.4|7513.8|7503.8|7505.5|7495.5|270
1664849100000|2022-10-04 02:05:00|7512.3|7502.3|7505.5|7495.5|7516|7506|7505.5|7495.5|208
1664849400000|2022-10-04 02:10:00|7505.8|7495.8|7512.8|7502.8|7513.4|7503.4|7505.8|7495.8|245
1664849700000|2022-10-04 02:15:00|7512.1|7502.1|7521.8|7511.8|7522.6|7512.6|7511|7501|221
1664850000000|2022-10-04 02:20:00|7522|7512|7515.8|7505.8|7522.4|7512.4|7512.6|7502.6|176
1664850300000|2022-10-04 02:25:00|7515.5|7505.5|7519.6|7509.6|7519.9|7509.9|7515.5|7505.5|204
1664850600000|2022-10-04 02:30:00|7519.8|7509.8|7524.6|7514.6|7524.6|7514.6|7518.3|7508.3|214
1664850900000|2022-10-04 02:35:00|7524.5|7514.5|7527.6|7517.6|7527.6|7517.6|7521.1|7511.1|205
1664851200000|2022-10-04 02:40:00|7527.4|7517.4|7524.5|7514.5|7530.3|7520.3|7524.5|7514.5|169
1664851500000|2022-10-04 02:45:00|7524.9|7514.9|7521.3|7511.3|7526.1|7516.1|7520.6|7510.6|140
1664851800000|2022-10-04 02:50:00|7520.9|7510.9|7525.6|7515.6|7525.8|7515.8|7520.9|7510.9|160
1664852100000|2022-10-04 02:55:00|7525.3|7515.3|7527.9|7517.9|7529.1|7519.1|7524.6|7514.6|134
1664852400000|2022-10-04 03:00:00|7527.8|7517.8|7529.8|7519.8|7533.9|7523.9|7525.8|7515.8|155
1664852700000|2022-10-04 03:05:00|7529.5|7519.5|7525.3|7515.3|7530.4|7520.4|7522.9|7512.9|180
1664853000000|2022-10-04 03:10:00|7525|7515|7523.6|7513.6|7526.4|7516.4|7521.3|7511.3|175
1664853300000|2022-10-04 03:15:00|7523.4|7513.4|7526.1|7516.1|7527.1|7517.1|7521.9|7511.9|180
1664853600000|2022-10-04 03:20:00|7525.9|7515.9|7524.4|7514.4|7527.6|7517.6|7522.5|7512.5|170
1664853900000|2022-10-04 03:25:00|7524.3|7514.3|7520|7510|7525|7515|7520|7510|174
1664854200000|2022-10-04 03:30:00|7520.3|7510.3|7537.8|7527.8|7539.9|7529.9|7515.8|7505.8|612
1664854500000|2022-10-04 03:35:00|7538|7528|7564|7554|7565.9|7555.9|7537.5|7527.5|437
1664854800000|2022-10-04 03:40:00|7564.4|7554.4|7583.5|7573.5|7584.5|7574.5|7561.8|7551.8|392
1664855100000|2022-10-04 03:45:00|7583.8|7573.8|7571|7561|7588.1|7578.1|7568.5|7558.5|391
1664855400000|2022-10-04 03:50:00|7570.5|7560.5|7582.5|7572.5|7584.8|7574.8|7569.5|7559.5|369
1664855700000|2022-10-04 03:55:00|7582.1|7572.1|7582.4|7572.4|7584|7574|7574.1|7564.1|272
1664856000000|2022-10-04 04:00:00|7582.5|7572.5|7571.9|7561.9|7586|7576|7569.9|7559.9|319
1664856300000|2022-10-04 04:05:00|7571.6|7561.6|7578.8|7568.8|7583|7573|7567.4|7557.4|354
1664856600000|2022-10-04 04:10:00|7578.9|7568.9|7572.8|7562.8|7579.5|7569.5|7567.3|7557.3|226
1664856900000|2022-10-04 04:15:00|7572.6|7562.6|7571|7561|7574.3|7564.3|7568.5|7558.5|203
1664857200000|2022-10-04 04:20:00|7571.4|7561.4|7572.5|7562.5|7574|7564|7567.8|7557.8|191
1664857500000|2022-10-04 04:25:00|7572.8|7562.8|7574.8|7564.8|7578.5|7568.5|7572.6|7562.6|214
1664857800000|2022-10-04 04:30:00|7574.6|7564.6|7576.1|7566.1|7584.4|7574.4|7574.5|7564.5|293
1664858100000|2022-10-04 04:35:00|7575.8|7565.8|7586.1|7576.1|7589.1|7579.1|7574.3|7564.3|271
1664858400000|2022-10-04 04:40:00|7585.9|7575.9|7579|7569|7589.5|7579.5|7577.6|7567.6|220
1664858700000|2022-10-04 04:45:00|7578.9|7568.9|7577.8|7567.8|7582.5|7572.5|7576.4|7566.4|170
1664859000000|2022-10-04 04:50:00|7577.9|7567.9|7578.4|7568.4|7584|7574|7577.3|7567.3|129
1664859300000|2022-10-04 04:55:00|7578.3|7568.3|7575.3|7565.3|7578.3|7568.3|7572|7562|195
1664859600000|2022-10-04 05:00:00|7575.5|7565.5|7581.8|7571.8|7582|7572|7574.8|7564.8|228
1664859900000|2022-10-04 05:05:00|7581.5|7571.5|7580.3|7570.3|7583.1|7573.1|7577.5|7567.5|254
1664860200000|2022-10-04 05:10:00|7580|7570|7581.3|7571.3|7582.6|7572.6|7575.5|7565.5|181
1664860500000|2022-10-04 05:15:00|7580.8|7570.8|7580.8|7570.8|7583.4|7573.4|7578|7568|224
1664860800000|2022-10-04 05:20:00|7581|7571|7582.1|7572.1|7583.3|7573.3|7579.4|7569.4|184
1664861100000|2022-10-04 05:25:00|7582|7572|7582.8|7572.8|7583.5|7573.5|7581.3|7571.3|162
1664861400000|2022-10-04 05:30:00|7582.6|7572.6|7587.6|7577.6|7592.6|7582.6|7582.5|7572.5|241
1664861700000|2022-10-04 05:35:00|7587.8|7577.8|7593.9|7583.9|7594.8|7584.8|7587|7577|181
1664862000000|2022-10-04 05:40:00|7594.4|7584.4|7595.9|7585.9|7596.4|7586.4|7590|7580|176
1664862300000|2022-10-04 05:45:00|7596.1|7586.1|7609.1|7599.1|7609.1|7599.1|7593.5|7583.5|241
1664862600000|2022-10-04 05:50:00|7609.4|7599.4|7609.6|7599.6|7614.6|7604.6|7606.3|7596.3|308
1664862900000|2022-10-04 05:55:00|7609.1|7599.1|7591.5|7581.5|7609.4|7599.4|7591.5|7581.5|268
1664863200000|2022-10-04 06:00:00|7591.9|7581.9|7590.5|7580.5|7594.5|7584.5|7583.6|7573.6|375
1664863500000|2022-10-04 06:05:00|7590.6|7580.6|7631.3|7621.3|7632.4|7622.4|7589.8|7579.8|319
1664863800000|2022-10-04 06:10:00|7631|7621|7633.3|7623.3|7641.1|7631.1|7631|7621|265
1664864100000|2022-10-04 06:15:00|7633.4|7623.4|7633.1|7623.1|7643.8|7631.4|7632.8|7622.8|386
1664864400000|2022-10-04 06:20:00|7633.4|7623.4|7635.6|7625.6|7635.6|7625.6|7625.6|7615.6|394
1664864700000|2022-10-04 06:25:00|7635.5|7625.5|7625.4|7615.4|7637.4|7627.4|7620.4|7610.4|357
1664865000000|2022-10-04 06:30:00|7626.4|7616.4|7634.6|7624.6|7635.8|7625.8|7625|7615|364
1664865300000|2022-10-04 06:35:00|7634.4|7624.4|7641.1|7631.1|7643.3|7633.3|7629.3|7619.3|278
1664865600000|2022-10-04 06:40:00|7641.4|7631.4|7641.9|7631.9|7657.6|7647.6|7637.5|7627.5|363
1664865900000|2022-10-04 06:45:00|7642.3|7632.3|7642.3|7632.3|7646.9|7636.9|7638.3|7628.3|472
1664866200000|2022-10-04 06:50:00|7642.5|7632.5|7651.3|7641.3|7655.3|7645.3|7636.8|7626.8|360
1664866500000|2022-10-04 06:55:00|7651|7641|7651.6|7641.6|7656.1|7646.1|7646.6|7636.6|351
1664866800000|2022-10-04 07:00:00|7651.9|7641.9|7653.9|7643.9|7658.4|7648.4|7650.4|7640.4|506
1664867100000|2022-10-04 07:05:00|7653.6|7643.6|7670.6|7660.6|7682.9|7672.9|7652.9|7642.9|430
1664867400000|2022-10-04 07:10:00|7671.8|7661.8|7676.4|7666.4|7678.5|7668.5|7667.9|7657.9|406
1664867700000|2022-10-04 07:15:00|7676.1|7666.1|7688.9|7678.9|7689.6|7679.6|7669.9|7659.9|511
1664868000000|2022-10-04 07:20:00|7686.9|7676.9|7679.1|7669.1|7688.6|7678.6|7674.6|7664.6|395
1664868300000|2022-10-04 07:25:00|7678.9|7668.9|7678.9|7668.9|7691.4|7681.4|7677.1|7667.1|440
1664868600000|2022-10-04 07:30:00|7679.1|7669.1|7675.4|7665.4|7680.1|7670.1|7664.6|7654.6|462
1664868900000|2022-10-04 07:35:00|7675.6|7665.6|7672.4|7662.4|7683.9|7673.9|7670.9|7660.9|481
1664869200000|2022-10-04 07:40:00|7672.1|7662.1|7656.9|7646.9|7674.6|7664.6|7652.1|7642.1|389
1664869500000|2022-10-04 07:45:00|7656.4|7646.4|7656.4|7646.4|7662.1|7652.1|7653.9|7643.9|426
1664869800000|2022-10-04 07:50:00|7656.6|7646.6|7642.4|7632.4|7660.6|7650.6|7635.1|7625.1|366
1664870100000|2022-10-04 07:55:00|7642.1|7632.1|7641.4|7631.4|7647|7637|7632.9|7622.9|433
1664870400000|2022-10-04 08:00:00|7641.6|7631.6|7644.1|7634.1|7646.6|7636.6|7637.9|7627.9|417
1664870700000|2022-10-04 08:05:00|7643.9|7633.9|7649.6|7639.6|7651.9|7641.9|7640.1|7630.1|316
1664871000000|2022-10-04 08:10:00|7649.4|7639.4|7650.4|7640.4|7657.6|7647.6|7646.1|7636.1|347
1664871300000|2022-10-04 08:15:00|7650.1|7640.1|7646.4|7636.4|7651.9|7641.9|7644.4|7634.4|392
1664871600000|2022-10-04 08:20:00|7646.6|7636.6|7640.6|7630.6|7647.6|7637.6|7637.6|7627.6|352
1664871900000|2022-10-04 08:25:00|7640.4|7630.4|7640.6|7630.6|7645.4|7635.4|7637.6|7627.6|318
1664872200000|2022-10-04 08:30:00|7640.4|7630.4|7633.9|7623.9|7642.6|7632.6|7626.1|7616.1|321
1664872500000|2022-10-04 08:35:00|7634.1|7624.1|7630.6|7620.6|7634.4|7624.4|7627.1|7617.1|306
1664872800000|2022-10-04 08:40:00|7630.4|7620.4|7617.9|7607.9|7636.4|7626.4|7617.1|7607.1|360
1664873100000|2022-10-04 08:45:00|7618.4|7608.4|7599.9|7589.9|7618.9|7608.9|7598.4|7588.4|323
1664873400000|2022-10-04 08:50:00|7599.4|7589.4|7587.1|7577.1|7601.6|7591.6|7580.1|7570.1|319
1664873700000|2022-10-04 08:55:00|7587.4|7577.4|7573.4|7563.4|7591.6|7581.6|7568.4|7558.4|418
1664874000000|2022-10-04 09:00:00|7572.9|7562.9|7577.9|7567.9|7581.1|7571.1|7569.4|7559.4|335
1664874300000|2022-10-04 09:05:00|7578.4|7568.4|7553.4|7543.4|7578.9|7568.9|7546.4|7536.4|432
1664874600000|2022-10-04 09:10:00|7553.6|7543.6|7554.4|7544.4|7557.1|7547.1|7541.1|7531.1|397
1664874900000|2022-10-04 09:15:00|7554.6|7544.6|7564.9|7554.9|7566.6|7556.6|7550.1|7540.1|397
1664875200000|2022-10-04 09:20:00|7564.6|7554.6|7560.9|7550.9|7566.1|7556.1|7555.4|7545.4|339
1664875500000|2022-10-04 09:25:00|7561.1|7551.1|7565.9|7555.9|7567.9|7557.9|7559.4|7549.4|344
1664875800000|2022-10-04 09:30:00|7565.6|7555.6|7571.1|7561.1|7572.9|7562.9|7560.1|7550.1|360
1664876100000|2022-10-04 09:35:00|7571.4|7561.4|7562.6|7552.6|7571.4|7561.4|7560.4|7550.4|293
1664876400000|2022-10-04 09:40:00|7562.4|7552.4|7562.1|7552.1|7564.4|7554.4|7557.6|7547.6|272
1664876700000|2022-10-04 09:45:00|7562.4|7552.4|7564.6|7554.6|7564.9|7554.9|7551.6|7541.6|290
1664877000000|2022-10-04 09:50:00|7564.9|7554.9|7565.9|7555.9|7572.4|7562.4|7562.9|7552.9|271
1664877300000|2022-10-04 09:55:00|7566.1|7556.1|7558.9|7548.9|7568.1|7558.1|7555.4|7545.4|273
1664877600000|2022-10-04 10:00:00|7558.6|7548.6|7560.9|7550.9|7563.4|7553.4|7553.6|7543.6|223
1664877900000|2022-10-04 10:05:00|7561.1|7551.1|7568.6|7558.6|7571.1|7561.1|7560.9|7550.9|175
1664878200000|2022-10-04 10:10:00|7568.4|7558.4|7567.6|7557.6|7573.1|7563.1|7566.9|7556.9|234
1664878500000|2022-10-04 10:15:00|7567.4|7557.4|7585.4|7575.4|7588.6|7578.6|7565.9|7555.9|266
1664878800000|2022-10-04 10:20:00|7583.6|7573.6|7593.6|7583.6|7593.6|7583.6|7582.1|7572.1|309
1664879100000|2022-10-04 10:25:00|7595.1|7585.1|7592.1|7582.1|7597.3|7587.3|7591.1|7581.1|277
1664879400000|2022-10-04 10:30:00|7592.4|7582.4|7598.1|7588.1|7601.1|7591.1|7591.9|7581.9|330
1664879700000|2022-10-04 10:35:00|7597.9|7587.9|7586.6|7576.6|7598.1|7588.1|7586.4|7576.4|207
1664880000000|2022-10-04 10:40:00|7586.4|7576.4|7590.6|7580.6|7592.9|7582.9|7585.9|7575.9|237
1664880300000|2022-10-04 10:45:00|7590.1|7580.1|7580.6|7570.6|7590.1|7580.1|7579.6|7569.6|335
1664880600000|2022-10-04 10:50:00|7580.4|7570.4|7569.1|7559.1|7582.1|7572.1|7568.6|7558.6|305
1664880900000|2022-10-04 10:55:00|7568.9|7558.9|7568.6|7558.6|7572.1|7562.1|7566.4|7556.4|312
1664881200000|2022-10-04 11:00:00|7569.4|7559.4|7566.4|7556.4|7570.1|7560.1|7563.6|7553.6|311
1664881500000|2022-10-04 11:05:00|7566.1|7556.1|7567.6|7557.6|7570.9|7560.9|7562.1|7552.1|312
1664881800000|2022-10-04 11:10:00|7567.9|7557.9|7565.4|7555.4|7574.6|7564.6|7564.9|7554.9|291
1664882100000|2022-10-04 11:15:00|7565.6|7555.6|7566.6|7556.6|7569.6|7559.6|7562.9|7552.9|347
1664882400000|2022-10-04 11:20:00|7566.4|7556.4|7556.6|7546.6|7566.6|7556.6|7556.6|7546.6|290
1664882700000|2022-10-04 11:25:00|7556.9|7546.9|7552.1|7542.1|7557.6|7547.6|7546.9|7536.9|305
1664883000000|2022-10-04 11:30:00|7552.4|7542.4|7544.5|7534.5|7558.6|7548.6|7543.4|7533.4|402
1664883300000|2022-10-04 11:35:00|7544.4|7534.4|7543.1|7533.1|7550.9|7540.9|7539.4|7529.4|338
1664883600000|2022-10-04 11:40:00|7542.9|7532.9|7543.6|7533.6|7546.4|7536.4|7539.4|7529.4|292
1664883900000|2022-10-04 11:45:00|7542.9|7532.9|7546.6|7536.6|7547.9|7537.9|7536.4|7526.4|276
1664884200000|2022-10-04 11:50:00|7547.1|7537.1|7553.4|7543.4|7553.4|7543.4|7543.1|7533.1|328
1664884500000|2022-10-04 11:55:00|7552.9|7542.9|7541.9|7531.9|7552.9|7542.9|7538.4|7528.4|284
1664884800000|2022-10-04 12:00:00|7541.6|7531.6|7553.9|7543.9|7554.4|7544.4|7537.1|7527.1|294
1664885100000|2022-10-04 12:05:00|7554.1|7544.1|7549.4|7539.4|7555.4|7545.4|7547.9|7537.9|286
1664885400000|2022-10-04 12:10:00|7549.6|7539.6|7556.6|7546.6|7556.6|7546.6|7542.1|7532.1|450
1664885700000|2022-10-04 12:15:00|7556.4|7546.4|7549.9|7539.9|7556.6|7546.6|7543.9|7533.9|271
1664886000000|2022-10-04 12:20:00|7550.1|7540.1|7548.4|7538.4|7550.6|7540.6|7536.6|7526.6|441
1664886300000|2022-10-04 12:25:00|7548.9|7538.9|7547.9|7537.9|7553.1|7543.1|7538.4|7528.4|411
1664886600000|2022-10-04 12:30:00|7547.6|7537.6|7546.6|7536.6|7551.6|7541.6|7545.4|7535.4|427
1664886900000|2022-10-04 12:35:00|7546.9|7536.9|7525.9|7515.9|7549.6|7539.6|7521.1|7511.1|358
1664887200000|2022-10-04 12:40:00|7525.6|7515.6|7517.4|7507.4|7526.4|7516.4|7511.1|7501.1|408
1664887500000|2022-10-04 12:45:00|7516.1|7506.1|7523.1|7513.1|7523.4|7513.4|7511.1|7501.1|337
1664887800000|2022-10-04 12:50:00|7522.9|7512.9|7558.9|7548.9|7558.9|7548.9|7521.9|7511.9|361
1664888100000|2022-10-04 12:55:00|7559.1|7549.1|7551.9|7541.9|7562.1|7552.1|7542.9|7532.9|369
1664888400000|2022-10-04 13:00:00|7552.1|7542.1|7550.1|7540.1|7558.4|7548.4|7548.4|7538.4|380
1664888700000|2022-10-04 13:05:00|7550.4|7540.4|7556.1|7546.1|7556.4|7546.4|7549|7539|298
1664889000000|2022-10-04 13:10:00|7556.4|7546.4|7554.6|7544.6|7563.6|7553.6|7553.6|7543.6|321
1664889300000|2022-10-04 13:15:00|7554.9|7544.9|7547.9|7537.9|7558.4|7548.4|7547.1|7537.1|250
1664889600000|2022-10-04 13:20:00|7547.4|7537.4|7536.6|7526.6|7548.6|7538.6|7525.9|7515.9|304
1664889900000|2022-10-04 13:25:00|7536.9|7526.9|7538.4|7528.4|7544.4|7534.4|7528.1|7518.1|373
1664890200000|2022-10-04 13:30:00|7538.9|7528.9|7539.4|7529.4|7550.4|7540.4|7536.9|7526.9|686
1664890500000|2022-10-04 13:35:00|7539.1|7529.1|7532.4|7522.4|7543.6|7533.6|7526.4|7516.4|582
1664890800000|2022-10-04 13:40:00|7531.6|7521.6|7529.1|7519.1|7545.6|7535.6|7526.4|7516.4|469
1664891100000|2022-10-04 13:45:00|7529.4|7519.4|7546.4|7536.4|7550.9|7540.9|7528.6|7518.6|496
1664891400000|2022-10-04 13:50:00|7545.9|7535.9|7556.4|7546.4|7557.4|7547.4|7538.4|7528.4|304
1664891700000|2022-10-04 13:55:00|7556.1|7546.1|7547.4|7537.4|7561.9|7551.9|7545.6|7535.6|335
1664892000000|2022-10-04 14:00:00|7547.1|7537.1|7566.6|7556.6|7567.1|7557.1|7546.6|7536.6|626
1664892300000|2022-10-04 14:05:00|7566.4|7556.4|7568.1|7558.1|7575|7559.6|7557.9|7547.9|524
1664892600000|2022-10-04 14:10:00|7569.1|7559.1|7594.9|7584.9|7600.3|7590.3|7566.4|7556.4|480
1664892900000|2022-10-04 14:15:00|7595.6|7585.6|7595.6|7585.6|7610.6|7600.6|7593.9|7583.9|506
1664893200000|2022-10-04 14:20:00|7594.6|7584.6|7622.4|7612.4|7622.4|7612.4|7593.9|7583.9|403
1664893500000|2022-10-04 14:25:00|7621.6|7611.6|7625.1|7615.1|7638.9|7628.9|7617.6|7605.4|434
1664893800000|2022-10-04 14:30:00|7625.4|7615.4|7632.1|7622.1|7632.9|7622.9|7623.9|7612.1|538
1664894100000|2022-10-04 14:35:00|7632.6|7622.6|7633.1|7623.1|7643.4|7633.4|7629.4|7619.4|549
1664894400000|2022-10-04 14:40:00|7633.4|7623.4|7643.4|7633.4|7649.1|7639.1|7632.4|7622.4|459
1664894700000|2022-10-04 14:45:00|7643.9|7633.9|7663.8|7653.8|7663.9|7653.9|7636.9|7626.9|585
1664895000000|2022-10-04 14:50:00|7663.1|7653.1|7646.9|7636.9|7668.8|7658.8|7645.9|7635.9|566
1664895300000|2022-10-04 14:55:00|7646.6|7636.6|7664.9|7654.9|7667.3|7657.3|7644.4|7634.4|529
1664895600000|2022-10-04 15:00:00|7665.1|7655.1|7656.6|7646.6|7678.1|7668.1|7654.9|7644.9|454
1664895900000|2022-10-04 15:05:00|7655.1|7645.1|7657.6|7647.6|7669.4|7659.4|7653.4|7643.4|496
1664896200000|2022-10-04 15:10:00|7657.4|7647.4|7675.6|7665.6|7679.4|7669.4|7657.1|7647.1|423
1664896500000|2022-10-04 15:15:00|7675.9|7665.9|7690.1|7680.1|7690.9|7680.9|7675.1|7665.1|397
1664896800000|2022-10-04 15:20:00|7689.9|7679.9|7686.4|7676.4|7692.9|7681.6|7683.6|7672.9|465
1664897100000|2022-10-04 15:25:00|7687.1|7677.1|7705.1|7695.1|7708.4|7698.4|7686.4|7676.4|450
1664897400000|2022-10-04 15:30:00|7705.4|7695.4|7718.6|7708.6|7719.1|7709.1|7701.9|7691.9|474
1664897700000|2022-10-04 15:35:00|7718.4|7708.4|7743.6|7733.6|7745.6|7735.6|7718.4|7708.4|428
1664898000000|2022-10-04 15:40:00|7744.6|7734.6|7739.4|7729.4|7749.4|7739.4|7735.4|7725.4|436
1664898300000|2022-10-04 15:45:00|7739.9|7729.9|7719.1|7709.1|7740.6|7730.6|7715.4|7705.4|320
1664898600000|2022-10-04 15:50:00|7719.4|7709.4|7740.4|7730.4|7742.6|7732.6|7717.6|7707.6|386
1664898900000|2022-10-04 15:55:00|7739.6|7729.6|7743.9|7733.9|7745.9|7735.9|7733.1|7723.1|404
1664899200000|2022-10-04 16:00:00|7744.1|7734.1|7750.1|7740.1|7750.1|7740.1|7735.4|7725.4|384
1664899500000|2022-10-04 16:05:00|7750.6|7740.6|7749.4|7739.4|7751.6|7741.6|7744.9|7734.9|364
1664899800000|2022-10-04 16:10:00|7748.9|7738.9|7758.9|7748.9|7763.9|7753.9|7746.9|7736.9|412
1664900100000|2022-10-04 16:15:00|7758.6|7748.6|7759.1|7749.1|7767.6|7757.6|7757.1|7747.1|396
1664900400000|2022-10-04 16:20:00|7759.6|7749.6|7765.1|7755.1|7765.4|7755.4|7747.4|7737.4|398
1664900700000|2022-10-04 16:25:00|7765.4|7755.4|7749.4|7739.4|7766.6|7756.6|7749.4|7739.4|407
1664901000000|2022-10-04 16:30:00|7749.9|7739.9|7736.6|7726.6|7750.1|7740.1|7733.4|7723.4|399
1664901300000|2022-10-04 16:35:00|7736.4|7726.4|7735.6|7725.6|7740.4|7730.4|7730.4|7720.4|444
1664901600000|2022-10-04 16:40:00|7736.4|7726.4|7739.1|7729.1|7739.4|7729.4|7730.4|7720.4|326
1664901900000|2022-10-04 16:45:00|7738.9|7728.9|7731.4|7721.4|7743.4|7733.4|7731.4|7721.4|211
1664902200000|2022-10-04 16:50:00|7731.6|7721.6|7720.1|7710.1|7731.6|7721.6|7713.4|7703.4|325
1664902500000|2022-10-04 16:55:00|7718.6|7708.6|7682.4|7672.4|7718.9|7708.9|7675.1|7665.1|478
1664902800000|2022-10-04 17:00:00|7682.6|7672.6|7683.3|7673.3|7695.6|7685.6|7678.5|7668.5|335
1664903100000|2022-10-04 17:05:00|7683.1|7673.1|7677|7667|7690.8|7675.9|7671.9|7661.9|327
1664903400000|2022-10-04 17:10:00|7677.3|7667.3|7682.3|7672.3|7692.5|7681.8|7677.3|7667.3|248
1664903700000|2022-10-04 17:15:00|7681.9|7671.9|7685.9|7675.9|7697.9|7687.9|7678.6|7668.6|399
1664904000000|2022-10-04 17:20:00|7685.8|7675.8|7688.5|7678.5|7697.1|7687.1|7685.6|7675.6|348
1664904300000|2022-10-04 17:25:00|7688.4|7678.4|7682.1|7672.1|7691.3|7679.9|7681.1|7668.5|225
1664904600000|2022-10-04 17:30:00|7681.6|7671.6|7683.5|7673.5|7688.4|7678.4|7681.4|7667.8|216
1664904900000|2022-10-04 17:35:00|7682.4|7672.4|7685.4|7675.4|7691|7677|7680.4|7667.9|237
1664905200000|2022-10-04 17:40:00|7685|7675|7686.3|7676.3|7688.3|7678.3|7681.3|7671.3|256
1664905500000|2022-10-04 17:45:00|7686.5|7676.5|7688.8|7678.8|7691.9|7681.9|7683.1|7673.1|309
1664905800000|2022-10-04 17:50:00|7688.6|7678.6|7694.3|7684.3|7698|7688|7687.8|7677.8|302
1664906100000|2022-10-04 17:55:00|7700.4|7678.4|7700.6|7678.6|7702.6|7680.6|7699.4|7677.4|19
1664928000000|2022-10-05 00:00:00|7686.8|7676.8|7681.9|7671.9|7689.6|7676.8|7679.6|7666.4|117
1664928300000|2022-10-05 00:05:00|7682.1|7672.1|7690.8|7680.8|7694.4|7684.4|7680.1|7670.1|225
1664928600000|2022-10-05 00:10:00|7691.4|7681.4|7691.3|7681.3|7694.1|7684.1|7688.1|7678.1|299
1664928900000|2022-10-05 00:15:00|7690.9|7680.9|7700.3|7690.3|7702|7692|7690.9|7680.9|252
1664929200000|2022-10-05 00:20:00|7700|7690|7685|7675|7700|7690|7684.8|7674.8|248
1664929500000|2022-10-05 00:25:00|7684.9|7674.9|7687.4|7677.4|7692.4|7682.4|7682.1|7672.1|209
1664929800000|2022-10-05 00:30:00|7687.6|7677.6|7682.8|7672.8|7689.5|7679.5|7681.4|7671.4|181
1664930100000|2022-10-05 00:35:00|7683.4|7673.4|7682|7672|7685|7675|7680.6|7670.6|185
1664930400000|2022-10-05 00:40:00|7682.3|7672.3|7684.3|7674.3|7687.3|7677.3|7682.1|7672.1|204
1664930700000|2022-10-05 00:45:00|7684.4|7674.4|7680.1|7670.1|7688.6|7678.6|7680.1|7670.1|204
1664931000000|2022-10-05 00:50:00|7680.6|7670.6|7683|7673|7686|7673.4|7674.6|7664.6|226
1664931300000|2022-10-05 00:55:00|7682.8|7672.8|7676.8|7666.8|7686.4|7676.4|7673.9|7663.9|353
1664931600000|2022-10-05 01:00:00|7676.6|7666.6|7680|7670|7684.8|7674.8|7673.9|7663.9|496
1664931900000|2022-10-05 01:05:00|7679.4|7669.4|7695.6|7685.6|7696.9|7686.9|7677.3|7667.3|460
1664932200000|2022-10-05 01:10:00|7695.5|7685.5|7706.6|7696.6|7706.8|7696.8|7692.8|7682.8|297
1664932500000|2022-10-05 01:15:00|7706.8|7696.8|7724.3|7714.3|7724.3|7714.3|7706.6|7696.6|387
1664932800000|2022-10-05 01:20:00|7723.5|7713.5|7733.4|7723.4|7738.9|7728.9|7723|7713|390
1664933100000|2022-10-05 01:25:00|7733.1|7723.1|7741.3|7731.3|7742.8|7732.8|7728.1|7718.1|427
1664933400000|2022-10-05 01:30:00|7741.5|7731.5|7714.5|7704.5|7742.8|7732.8|7713.9|7703.9|576
1664933700000|2022-10-05 01:35:00|7714.4|7704.4|7701.6|7691.6|7717.3|7707.3|7698|7688|325
1664934000000|2022-10-05 01:40:00|7701.8|7691.8|7708.4|7698.4|7709.5|7699.5|7689.5|7679.5|383
1664934300000|2022-10-05 01:45:00|7708.8|7698.8|7701.6|7691.6|7712.6|7702.6|7701.6|7691.6|346
1664934600000|2022-10-05 01:50:00|7701|7691|7691.8|7681.8|7703.6|7693.6|7690.8|7680.8|372
1664934900000|2022-10-05 01:55:00|7691.4|7681.4|7707.1|7697.1|7715|7705|7691.1|7681.1|371
1664935200000|2022-10-05 02:00:00|7707.3|7697.3|7718.9|7708.9|7721.1|7711.1|7706.9|7696.9|295
1664935500000|2022-10-05 02:05:00|7718.6|7708.6|7704.5|7694.5|7718.6|7708.6|7700.1|7690.1|389
1664935800000|2022-10-05 02:10:00|7704.6|7694.6|7712.9|7702.9|7719.1|7709.1|7702.9|7692.9|366
1664936100000|2022-10-05 02:15:00|7713.3|7703.3|7723.9|7713.9|7726.1|7716.1|7710|7700|296
1664936400000|2022-10-05 02:20:00|7723.6|7713.6|7728.8|7718.8|7729.6|7719.6|7720.1|7710.1|251
1664936700000|2022-10-05 02:25:00|7728.9|7718.9|7733.8|7723.8|7735.6|7725.6|7725.4|7715.4|308
1664937000000|2022-10-05 02:30:00|7733.5|7723.5|7726.9|7716.9|7743.1|7733.1|7724.6|7714.6|408
1664937300000|2022-10-05 02:35:00|7726.8|7716.8|7726.5|7716.5|7734.1|7724.1|7725.1|7715.1|238
1664937600000|2022-10-05 02:40:00|7726.3|7716.3|7710.9|7700.9|7729.1|7719.1|7710.9|7700.9|337
1664937900000|2022-10-05 02:45:00|7711.3|7701.3|7687.4|7677.4|7711.9|7701.9|7687.4|7677.4|278
1664938200000|2022-10-05 02:50:00|7687.8|7677.8|7703.6|7693.6|7704.6|7694.6|7687.8|7677.8|277
1664938500000|2022-10-05 02:55:00|7703.4|7693.4|7704|7694|7709.9|7699.9|7701.4|7691.4|229
1664938800000|2022-10-05 03:00:00|7703.8|7693.8|7710.5|7700.5|7714.4|7704.4|7702.3|7692.3|261
1664939100000|2022-10-05 03:05:00|7710.8|7700.8|7707.9|7697.9|7710.8|7700.8|7706.3|7696.3|181
1664939400000|2022-10-05 03:10:00|7707.4|7697.4|7717.5|7707.5|7718|7708|7706.5|7696.5|216
1664939700000|2022-10-05 03:15:00|7717.6|7707.6|7721.4|7711.4|7721.8|7711.8|7715.9|7705.9|211
1664940000000|2022-10-05 03:20:00|7721.5|7711.5|7725.1|7715.1|7732.5|7722.5|7721.1|7711.1|167
1664940300000|2022-10-05 03:25:00|7725|7715|7718.8|7708.8|7727.3|7717.3|7716.9|7706.9|202
1664940600000|2022-10-05 03:30:00|7717.8|7707.8|7710.5|7700.5|7724|7714|7709.1|7699.1|256
1664940900000|2022-10-05 03:35:00|7710.3|7700.3|7715.5|7705.5|7716|7706|7705.4|7695.4|214
1664941200000|2022-10-05 03:40:00|7715.8|7705.8|7718.3|7708.3|7720.4|7710.4|7715|7705|139
1664941500000|2022-10-05 03:45:00|7718.5|7708.5|7718|7708|7720.8|7710.8|7714.9|7704.9|120
1664941800000|2022-10-05 03:50:00|7717.8|7707.8|7717.3|7707.3|7723|7710.3|7714.6|7703|177
1664942100000|2022-10-05 03:55:00|7717.4|7707.4|7722.8|7712.8|7723.3|7713.3|7714.4|7704.4|176
1664942400000|2022-10-05 04:00:00|7722.5|7712.5|7717.3|7707.3|7722.5|7712.5|7715.8|7705.8|112
1664942700000|2022-10-05 04:05:00|7717.1|7707.1|7709.9|7699.9|7717.4|7707.4|7705.6|7695.6|139
1664943000000|2022-10-05 04:10:00|7710.1|7700.1|7701.8|7691.8|7717.4|7707.4|7700.9|7690.9|164
1664943300000|2022-10-05 04:15:00|7702|7692|7702|7692|7704.3|7694.3|7697.6|7687.6|219
1664943600000|2022-10-05 04:20:00|7701.6|7691.6|7700.4|7690.4|7701.6|7691.6|7696.1|7686.1|88
1664943900000|2022-10-05 04:25:00|7700.1|7690.1|7694.5|7684.5|7700.1|7690.1|7693.1|7683.1|76
1664944200000|2022-10-05 04:30:00|7694.9|7684.9|7707.1|7697.1|7709|7699|7694.9|7684.9|111
1664944500000|2022-10-05 04:35:00|7707.3|7697.3|7699.8|7689.8|7708.9|7698.9|7699.8|7689.8|80
1664944800000|2022-10-05 04:40:00|7699.5|7689.5|7709.8|7699.8|7712|7702|7699.5|7689.5|118
1664945100000|2022-10-05 04:45:00|7709.6|7699.6|7708.3|7698.3|7711.5|7701.5|7704.9|7694.9|181
1664945400000|2022-10-05 04:50:00|7708.4|7698.4|7700.6|7690.6|7709.4|7699.4|7699.3|7689.3|199
1664945700000|2022-10-05 04:55:00|7700.5|7690.5|7703.5|7693.5|7705.4|7695.4|7697.4|7687.4|169
1664946000000|2022-10-05 05:00:00|7703.1|7693.1|7700.8|7690.8|7705.4|7695.4|7696.8|7686.8|180
1664946300000|2022-10-05 05:05:00|7700.1|7690.1|7705.8|7695.8|7709|7699|7696.6|7686.6|244
1664946600000|2022-10-05 05:10:00|7706|7696|7700.6|7690.6|7706|7696|7698.5|7688.5|237
1664946900000|2022-10-05 05:15:00|7700.4|7690.4|7709.1|7699.1|7711.5|7701.5|7695.3|7685.3|243
1664947200000|2022-10-05 05:20:00|7708.9|7698.9|7704.8|7694.8|7710.6|7700.6|7702.4|7692.4|262
1664947500000|2022-10-05 05:25:00|7704.9|7694.9|7718.9|7708.9|7721.6|7711.6|7701.5|7691.5|178
1664947800000|2022-10-05 05:30:00|7719.4|7709.4|7727.9|7717.9|7728|7718|7716.6|7706.6|127
1664948100000|2022-10-05 05:35:00|7728.1|7718.1|7730.4|7720.4|7734.9|7724.9|7726.6|7716.6|162
1664948400000|2022-10-05 05:40:00|7730.6|7720.6|7726.5|7716.5|7731.9|7721.9|7721.9|7711.9|147
1664948700000|2022-10-05 05:45:00|7726.4|7716.4|7717.5|7707.5|7727.8|7717.8|7713.1|7703.1|249
1664949000000|2022-10-05 05:50:00|7718|7708|7714.4|7704.4|7721.6|7711.6|7713.4|7703.4|212
1664949300000|2022-10-05 05:55:00|7714.6|7704.6|7717.4|7707.4|7723.8|7713.8|7714.4|7704.4|181
1664949600000|2022-10-05 06:00:00|7717.6|7707.6|7713.3|7703.3|7720.5|7710.5|7712.5|7702.5|221
1664949900000|2022-10-05 06:05:00|7713.5|7703.5|7719.4|7709.4|7719.4|7709.4|7712.1|7702.1|220
1664950200000|2022-10-05 06:10:00|7719.5|7709.5|7723.8|7713.8|7732.3|7722.3|7717|7707|240
1664950500000|2022-10-05 06:15:00|7723.5|7713.5|7737.8|7727.8|7740.3|7730.3|7720.5|7710.5|283
1664950800000|2022-10-05 06:20:00|7737.9|7727.9|7742.4|7732.4|7743.6|7733.6|7737.9|7727.9|256
1664951100000|2022-10-05 06:25:00|7742.6|7732.6|7757.1|7747.1|7757.6|7747.6|7742.1|7732.1|323
1664951400000|2022-10-05 06:30:00|7757.4|7747.4|7761.1|7751.1|7768.1|7758.1|7755.3|7745.3|244
1664951700000|2022-10-05 06:35:00|7761.4|7751.4|7782.8|7772.8|7784|7774|7758.1|7748.1|341
1664952000000|2022-10-05 06:40:00|7783|7773|7786.1|7776.1|7791.8|7781.8|7782.3|7772.3|336
1664952300000|2022-10-05 06:45:00|7786|7776|7766.3|7756.3|7792.3|7782.3|7766|7756|329
1664952600000|2022-10-05 06:50:00|7765.9|7755.9|7748.4|7738.4|7765.9|7755.9|7746.5|7736.5|349
1664952900000|2022-10-05 06:55:00|7748.1|7738.1|7740.6|7730.6|7748.9|7738.9|7733.9|7723.9|300
1664953200000|2022-10-05 07:00:00|7740.4|7730.4|7747.1|7737.1|7747.6|7737.6|7728.9|7718.9|468
1664953500000|2022-10-05 07:05:00|7746.9|7736.9|7743.1|7733.1|7748.9|7738.9|7739.6|7729.6|351
1664953800000|2022-10-05 07:10:00|7743.4|7733.4|7743.5|7733.5|7761.6|7751.6|7743.1|7733.1|429
1664954100000|2022-10-05 07:15:00|7743.6|7733.6|7710.5|7700.5|7743.6|7733.6|7687.6|7677.6|533
1664954400000|2022-10-05 07:20:00|7709.9|7699.9|7700.4|7690.4|7718.1|7708.1|7696.1|7682.9|418
1664954700000|2022-10-05 07:25:00|7700.1|7690.1|7710.1|7700.1|7715.9|7705.9|7691.9|7681.9|306
1664955000000|2022-10-05 07:30:00|7709|7699|7713.9|7703.9|7723.4|7713.4|7708.9|7698.9|361
1664955300000|2022-10-05 07:35:00|7715.4|7705.4|7720.6|7710.6|7734.9|7724.9|7714.6|7704.6|317
1664955600000|2022-10-05 07:40:00|7720.9|7710.9|7711.9|7701.9|7728.4|7718.4|7707.4|7697.4|306
1664955900000|2022-10-05 07:45:00|7713.1|7703.1|7705.1|7695.1|7713.4|7703.4|7695.4|7685.4|383
1664956200000|2022-10-05 07:50:00|7705.4|7695.4|7692.6|7682.6|7707.1|7697.1|7690.4|7680.4|317
1664956500000|2022-10-05 07:55:00|7693.1|7683.1|7694.9|7684.9|7698.6|7688.6|7686.6|7676.6|324
1664956800000|2022-10-05 08:00:00|7695.1|7685.1|7675.1|7665.1|7698.6|7688.6|7674.4|7664.4|326
1664957100000|2022-10-05 08:05:00|7676.9|7666.9|7675.6|7665.6|7681.9|7671.9|7670.6|7660.6|356
1664957400000|2022-10-05 08:10:00|7675.4|7665.4|7663.6|7653.6|7677.1|7667.1|7660.1|7650.1|377
1664957700000|2022-10-05 08:15:00|7663.4|7653.4|7646.9|7636.9|7669.4|7659.4|7645.6|7635.6|407
1664958000000|2022-10-05 08:20:00|7647.1|7637.1|7636.9|7626.9|7649.6|7639.6|7625.1|7615.1|394
1664958300000|2022-10-05 08:25:00|7632.5|7622.5|7634.4|7624.4|7636.9|7626.9|7626.9|7616.9|317
1664958600000|2022-10-05 08:30:00|7634.1|7624.1|7656.4|7646.4|7662.6|7652.6|7633.4|7623.4|357
1664958900000|2022-10-05 08:35:00|7656.6|7646.6|7651.9|7641.9|7660.1|7650.1|7647.9|7637.9|334
1664959200000|2022-10-05 08:40:00|7652.1|7642.1|7652.9|7642.9|7654.4|7644.4|7644.1|7634.1|349
1664959500000|2022-10-05 08:45:00|7652.6|7642.6|7663.9|7653.9|7663.9|7653.9|7647.4|7637.4|323
1664959800000|2022-10-05 08:50:00|7664.1|7654.1|7681.6|7671.6|7684.4|7674.4|7663.1|7653.1|357
1664960100000|2022-10-05 08:55:00|7681.4|7671.4|7668.9|7658.9|7685.9|7675.9|7666.9|7656.9|301
1664960400000|2022-10-05 09:00:00|7669.4|7659.4|7667.9|7657.9|7669.9|7659.9|7662.9|7652.9|298
1664960700000|2022-10-05 09:05:00|7667.4|7657.4|7646.4|7636.4|7669.9|7659.9|7644.9|7634.9|241
1664961000000|2022-10-05 09:10:00|7645.9|7635.9|7645.9|7635.9|7653.1|7643.1|7643.1|7633.1|258
1664961300000|2022-10-05 09:15:00|7646.4|7636.4|7651.4|7641.4|7655.4|7645.4|7645.6|7635.6|312
1664961600000|2022-10-05 09:20:00|7651.6|7641.6|7654.4|7644.4|7659.9|7649.9|7648.4|7638.4|269
1664961900000|2022-10-05 09:25:00|7654.1|7644.1|7654.1|7644.1|7657.9|7647.9|7646.6|7636.6|182
1664962200000|2022-10-05 09:30:00|7654.6|7644.6|7652.9|7642.9|7654.9|7644.9|7649.4|7639.4|273
1664962500000|2022-10-05 09:35:00|7653.1|7643.1|7632.4|7622.4|7653.1|7643.1|7631.1|7621.1|513
1664962800000|2022-10-05 09:40:00|7633.1|7623.1|7627.9|7617.9|7633.1|7623.1|7619.4|7606|252
1664963100000|2022-10-05 09:45:00|7628|7618|7619.1|7609.1|7628.4|7618.4|7616.4|7604.4|156
1664963400000|2022-10-05 09:50:00|7619.4|7609.4|7611.1|7601.1|7620.1|7610.1|7605.4|7595.4|237
1664963700000|2022-10-05 09:55:00|7610.9|7600.9|7620.4|7610.4|7620.6|7610.6|7610.4|7600.4|326
1664964000000|2022-10-05 10:00:00|7620.6|7610.6|7624.6|7614.6|7627.1|7617.1|7615.4|7605.4|323
1664964300000|2022-10-05 10:05:00|7624.4|7614.4|7624.6|7614.6|7629.1|7619.1|7619.4|7609.4|306
1664964600000|2022-10-05 10:10:00|7624.9|7614.9|7618.4|7608.4|7626.9|7616.9|7617.1|7607.1|179
1664964900000|2022-10-05 10:15:00|7618.6|7608.6|7612.4|7602.4|7620.1|7610.1|7610.6|7600.6|211
1664965200000|2022-10-05 10:20:00|7612.1|7602.1|7622.6|7612.6|7624.9|7612.9|7607.6|7597.6|305
1664965500000|2022-10-05 10:25:00|7622.4|7612.4|7625.6|7615.6|7631.1|7621.1|7621.4|7611.4|386
1664965800000|2022-10-05 10:30:00|7626.6|7616.6|7643.1|7633.1|7645.6|7635.6|7625.4|7615.4|263
1664966100000|2022-10-05 10:35:00|7643.4|7633.4|7641.4|7631.4|7644.9|7634.9|7633.6|7623.6|250
1664966400000|2022-10-05 10:40:00|7641.1|7631.1|7641.4|7631.4|7644.1|7634.1|7636.9|7626.9|324
1664966700000|2022-10-05 10:45:00|7641.6|7631.6|7629.9|7619.9|7644.1|7634.1|7626.6|7616.6|284
1664967000000|2022-10-05 10:50:00|7630.4|7620.4|7639.9|7629.9|7640.1|7630.1|7623.6|7613.6|326
1664967300000|2022-10-05 10:55:00|7639.4|7629.4|7636.6|7626.6|7639.6|7629.6|7631.4|7621.4|306
1664967600000|2022-10-05 11:00:00|7636.4|7626.4|7630.4|7620.4|7638.9|7628.9|7626.9|7616.9|298
1664967900000|2022-10-05 11:05:00|7630.9|7620.9|7633.4|7623.4|7636.4|7626.4|7626.4|7616.4|340
1664968200000|2022-10-05 11:10:00|7633.1|7623.1|7613.9|7603.9|7635.9|7625.9|7610.9|7600.9|303
1664968500000|2022-10-05 11:15:00|7614.1|7604.1|7606.9|7596.9|7618.9|7608.9|7605.9|7595.9|298
1664968800000|2022-10-05 11:20:00|7606.4|7596.4|7613.9|7603.9|7614.1|7604.1|7605.4|7595.4|258
1664969100000|2022-10-05 11:25:00|7613.6|7603.6|7614.9|7604.9|7621.4|7611.4|7611.1|7601.1|288
1664969400000|2022-10-05 11:30:00|7614.6|7604.6|7611.9|7601.9|7619.4|7609.4|7605.6|7595.6|400
1664969700000|2022-10-05 11:35:00|7611.6|7601.6|7616.6|7606.6|7623.1|7613.1|7611.1|7601.1|351
1664970000000|2022-10-05 11:40:00|7616.9|7606.9|7616.9|7606.9|7626.1|7616.1|7614.6|7604.6|363
1664970300000|2022-10-05 11:45:00|7616.6|7606.6|7618.6|7608.6|7620.4|7610.4|7612.9|7602.9|268
1664970600000|2022-10-05 11:50:00|7619.9|7609.9|7620.6|7610.6|7624.6|7614.6|7616.6|7606.6|364
1664970900000|2022-10-05 11:55:00|7620.9|7610.9|7628.1|7618.1|7628.9|7618.9|7612.9|7602.9|356
1664971200000|2022-10-05 12:00:00|7628.4|7618.4|7624.1|7614.1|7637.1|7627.1|7611.1|7601.1|382
1664971500000|2022-10-05 12:05:00|7623.6|7613.6|7630.9|7620.9|7633.1|7623.1|7617.1|7607.1|365
1664971800000|2022-10-05 12:10:00|7633.4|7623.4|7640.6|7630.6|7647.4|7637.4|7628.1|7618.1|326
1664972100000|2022-10-05 12:15:00|7640.4|7630.4|7649.4|7639.4|7653.6|7643.6|7635.1|7625.1|523
1664972400000|2022-10-05 12:20:00|7650.6|7640.6|7654.1|7644.1|7654.9|7644.9|7640.4|7630.4|475
1664972700000|2022-10-05 12:25:00|7653.4|7643.4|7645.6|7635.6|7654.4|7644.4|7629.6|7619.6|403
1664973000000|2022-10-05 12:30:00|7645.9|7635.9|7655.1|7645.1|7658.4|7648.4|7637.4|7627.4|416
1664973300000|2022-10-05 12:35:00|7654.9|7644.9|7644.9|7634.9|7658.1|7648.1|7641.4|7631.4|458
1664973600000|2022-10-05 12:40:00|7645.1|7635.1|7634.9|7624.9|7647.4|7637.4|7630.1|7620.1|365
1664973900000|2022-10-05 12:45:00|7635.1|7625.1|7646.9|7636.9|7655.4|7645.4|7635.1|7625.1|457
1664974200000|2022-10-05 12:50:00|7646.6|7636.6|7656.4|7646.4|7656.6|7646.6|7646.4|7636.4|322
1664974500000|2022-10-05 12:55:00|7656.9|7646.9|7649.9|7639.9|7658.1|7648.1|7642.6|7632.6|331
1664974800000|2022-10-05 13:00:00|7650.1|7640.1|7644.1|7634.1|7659.1|7649.1|7640.4|7630.4|366
1664975100000|2022-10-05 13:05:00|7644.4|7634.4|7642.6|7632.6|7652.1|7642.1|7634.1|7624.1|485
1664975400000|2022-10-05 13:10:00|7642.9|7632.9|7637.9|7627.9|7650.6|7640.6|7634.9|7624.9|427
1664975700000|2022-10-05 13:15:00|7637.6|7627.6|7640.1|7630.1|7640.4|7630.4|7631.4|7621.4|387
1664976000000|2022-10-05 13:20:00|7639.9|7629.9|7644.1|7634.1|7649.6|7639.6|7634.9|7624.9|395
1664976300000|2022-10-05 13:25:00|7643.9|7633.9|7637.6|7627.6|7646.9|7636.9|7634.4|7624.4|390
1664976600000|2022-10-05 13:30:00|7637.4|7627.4|7648.4|7638.4|7653.4|7643.4|7634.6|7624.6|669
1664976900000|2022-10-05 13:35:00|7647.6|7637.6|7643.9|7633.9|7653.9|7643.9|7639.6|7629.6|632
1664977200000|2022-10-05 13:40:00|7643.6|7633.6|7636.6|7626.6|7644.6|7634.6|7616.9|7606.9|567
1664977500000|2022-10-05 13:45:00|7636.4|7626.4|7657.9|7647.9|7658.9|7648.9|7636.4|7626.4|572
1664977800000|2022-10-05 13:50:00|7658.4|7648.4|7656.4|7646.4|7669.1|7659.1|7646.1|7636.1|493
1664978100000|2022-10-05 13:55:00|7656.1|7646.1|7661.6|7651.6|7668.6|7658.6|7654.4|7644.4|497
1664978400000|2022-10-05 14:00:00|7660.1|7650.1|7610.6|7600.6|7660.1|7650.1|7605.1|7595.1|730
1664978700000|2022-10-05 14:05:00|7610.3|7600.3|7626.1|7616.1|7628.1|7618.1|7596.9|7586.9|622
1664979000000|2022-10-05 14:10:00|7625.9|7615.9|7613.9|7603.9|7631.4|7621.4|7608.9|7598.9|596
1664979300000|2022-10-05 14:15:00|7613.1|7603.1|7619.1|7609.1|7632.1|7622.1|7606.6|7596.6|532
1664979600000|2022-10-05 14:20:00|7618.9|7608.9|7618.4|7608.4|7622.4|7612.4|7607.4|7597.4|595
1664979900000|2022-10-05 14:25:00|7618.6|7608.6|7614.6|7604.6|7630.4|7620.4|7611.9|7601.9|479
1664980200000|2022-10-05 14:30:00|7616.6|7606.6|7613.1|7603.1|7631.4|7621.4|7612.4|7602.4|465
1664980500000|2022-10-05 14:35:00|7613.4|7603.4|7639.6|7629.6|7640.1|7630.1|7605.6|7595.6|380
1664980800000|2022-10-05 14:40:00|7639.9|7629.9|7640.1|7630.1|7654.4|7644.4|7634.9|7624.9|303
1664981100000|2022-10-05 14:45:00|7640.4|7630.4|7644.6|7634.6|7646.4|7636.4|7637.1|7627.1|374
1664981400000|2022-10-05 14:50:00|7644.4|7634.4|7643.4|7633.4|7649.1|7639.1|7637.6|7627.6|410
1664981700000|2022-10-05 14:55:00|7643.6|7633.6|7646.4|7636.4|7647.6|7637.6|7636.4|7626.4|392
1664982000000|2022-10-05 15:00:00|7646.1|7636.1|7648.4|7638.4|7649.6|7639.6|7639.4|7629.4|344
1664982300000|2022-10-05 15:05:00|7648.6|7638.6|7649.1|7639.1|7649.6|7639.6|7643.6|7633.6|450
1664982600000|2022-10-05 15:10:00|7649.4|7639.4|7655.4|7645.4|7667.9|7657.9|7647.9|7637.9|405
1664982900000|2022-10-05 15:15:00|7655.9|7645.9|7665.9|7655.9|7666.1|7656.1|7653.1|7643.1|403
1664983200000|2022-10-05 15:20:00|7666.1|7656.1|7665.6|7655.6|7675.4|7665.4|7663.1|7653.1|320
1664983500000|2022-10-05 15:25:00|7665.4|7655.4|7650.9|7640.9|7667.6|7657.6|7650.4|7640.4|289
1664983800000|2022-10-05 15:30:00|7650.6|7640.6|7672.4|7662.4|7674.6|7664.6|7648.4|7638.4|301
1664984100000|2022-10-05 15:35:00|7671.9|7661.9|7683.6|7673.6|7684.1|7674.1|7670.9|7660.9|314
1664984400000|2022-10-05 15:40:00|7683.4|7673.4|7677.1|7667.1|7683.9|7673.9|7675.6|7665.6|399
1664984700000|2022-10-05 15:45:00|7677.4|7667.4|7679.4|7669.4|7690.4|7680.4|7676.4|7666.4|324
1664985000000|2022-10-05 15:50:00|7679.9|7669.9|7675.1|7665.1|7680.1|7670.1|7671.9|7661.9|381
1664985300000|2022-10-05 15:55:00|7674.9|7664.9|7675.4|7665.4|7680.1|7670.1|7665.6|7655.6|403
1664985600000|2022-10-05 16:00:00|7675.6|7665.6|7681.9|7671.9|7684.4|7674.4|7671.6|7661.6|405
1664985900000|2022-10-05 16:05:00|7682.6|7672.6|7693.6|7683.6|7706.1|7696.1|7682.4|7672.4|336
1664986200000|2022-10-05 16:10:00|7693.4|7683.4|7687.1|7677.1|7694.9|7684.9|7685.1|7675.1|502
1664986500000|2022-10-05 16:15:00|7687.6|7677.6|7694.1|7684.1|7699.6|7689.6|7685.6|7675.6|408
1664986800000|2022-10-05 16:20:00|7694.4|7684.4|7703.1|7693.1|7703.6|7693.6|7689.4|7679.4|262
1664987100000|2022-10-05 16:25:00|7703.4|7693.4|7698.1|7688.1|7703.4|7693.4|7695.4|7685.4|294
1664987400000|2022-10-05 16:30:00|7697.9|7687.9|7705.5|7695.5|7710.6|7700.6|7697.4|7687.4|271
1664987700000|2022-10-05 16:35:00|7706|7696|7712.9|7702.9|7714.4|7704.4|7706|7696|282
1664988000000|2022-10-05 16:40:00|7712.6|7702.6|7710.4|7700.4|7713.9|7703.9|7708.9|7698.9|338
1664988300000|2022-10-05 16:45:00|7710.1|7700.1|7724.4|7714.4|7724.4|7714.4|7708.1|7698.1|394
1664988600000|2022-10-05 16:50:00|7723.9|7713.9|7714.1|7704.1|7728.1|7718.1|7709.4|7699.4|401
1664988900000|2022-10-05 16:55:00|7715.4|7705.4|7699.3|7689.3|7715.4|7705.4|7698.3|7688.3|425
1664989200000|2022-10-05 17:00:00|7699.5|7689.5|7706.8|7696.8|7708.1|7698.1|7690.5|7680.5|389
1664989500000|2022-10-05 17:05:00|7706.5|7696.5|7716.3|7706.3|7722|7712|7706.4|7695|425
1664989800000|2022-10-05 17:10:00|7716.8|7706.8|7725|7715|7725.4|7715.4|7714.8|7704.8|365
1664990100000|2022-10-05 17:15:00|7725.3|7715.3|7733|7723|7733.5|7723.5|7722.3|7712.3|376
1664990400000|2022-10-05 17:20:00|7733.5|7723.5|7727|7717|7734.8|7724.8|7726.3|7716.3|309
1664990700000|2022-10-05 17:25:00|7726.5|7716.5|7721.3|7711.3|7731|7720.5|7720.3|7710|356
1664991000000|2022-10-05 17:30:00|7721|7711|7716.8|7706.8|7723|7713|7713.1|7700.5|336
1664991300000|2022-10-05 17:35:00|7716.3|7706.3|7717.1|7707.1|7717.5|7707.5|7712.5|7702.5|272
1664991600000|2022-10-05 17:40:00|7716.6|7706.6|7715|7705|7717.1|7707.1|7710.4|7700.4|290
1664991900000|2022-10-05 17:45:00|7715.3|7705.3|7730.8|7720.8|7733.1|7723.1|7715.3|7705.3|301
1664992200000|2022-10-05 17:50:00|7730.6|7720.6|7717|7707|7730.6|7720.6|7714|7704|230
1664992500000|2022-10-05 17:55:00|7716.5|7706.5|7715.9|7693.9|7725.6|7706.5|7715.1|7693.6|63
1665014400000|2022-10-06 00:00:00|7804.1|7794.1|7794.3|7784.3|7805.1|7795.1|7792|7782|195
1665014700000|2022-10-06 00:05:00|7794.6|7784.6|7790.4|7780.4|7796.4|7786.4|7776.9|7766.9|367
1665015000000|2022-10-06 00:10:00|7791.1|7781.1|7805.4|7795.4|7807.1|7797.1|7788.4|7778.4|291
1665015300000|2022-10-06 00:15:00|7805.8|7795.8|7822.9|7812.9|7824.3|7814.3|7803|7793|241
1665015600000|2022-10-06 00:20:00|7823|7813|7819.5|7809.5|7824|7814|7816.6|7806.6|193
1665015900000|2022-10-06 00:25:00|7819.9|7809.9|7823.6|7813.6|7824.5|7814.5|7813.9|7803.9|274
1665016200000|2022-10-06 00:30:00|7823.8|7813.8|7818.5|7808.5|7823.8|7813.8|7817.9|7807.9|222
1665016500000|2022-10-06 00:35:00|7818|7808|7831.9|7821.9|7833.4|7823.4|7818|7808|195
1665016800000|2022-10-06 00:40:00|7832|7822|7829.8|7819.8|7837.1|7827.1|7829.4|7819.4|263
1665017100000|2022-10-06 00:45:00|7829.4|7819.4|7847.5|7837.5|7852.5|7842.5|7829.4|7819.4|234
1665017400000|2022-10-06 00:50:00|7847.6|7837.6|7832.5|7822.5|7848|7838|7832|7822|330
1665017700000|2022-10-06 00:55:00|7832.1|7822.1|7833.9|7823.9|7835.4|7825.4|7829.5|7819.5|270
1665018000000|2022-10-06 01:00:00|7834.1|7824.1|7850.9|7840.9|7853.4|7843.4|7832.4|7822.4|283
1665018300000|2022-10-06 01:05:00|7851|7841|7851|7841|7852.3|7842.3|7841.5|7831.5|288
1665018600000|2022-10-06 01:10:00|7851.1|7841.1|7845.5|7835.5|7852.3|7842.3|7843.4|7833.4|279
1665018900000|2022-10-06 01:15:00|7845.4|7835.4|7852.8|7842.8|7860.8|7850.8|7843.4|7833.4|306
1665019200000|2022-10-06 01:20:00|7853.4|7843.4|7833|7823|7853.9|7843.9|7832.6|7822.6|341
1665019500000|2022-10-06 01:25:00|7833.3|7823.3|7825.8|7815.8|7833.8|7823.8|7822.6|7812.6|383
1665019800000|2022-10-06 01:30:00|7825.9|7815.9|7833.6|7823.6|7833.6|7823.6|7820.4|7810.4|393
1665020100000|2022-10-06 01:35:00|7833.4|7823.4|7827.5|7817.5|7833.9|7823.9|7826.3|7816.3|334
1665020400000|2022-10-06 01:40:00|7827.4|7817.4|7821|7811|7827.5|7817.5|7818.3|7808.3|370
1665020700000|2022-10-06 01:45:00|7820.8|7810.8|7832.1|7822.1|7833|7823|7820.8|7810.8|332
1665021000000|2022-10-06 01:50:00|7832.3|7822.3|7844.9|7834.9|7852.1|7842.1|7832.3|7822.3|364
1665021300000|2022-10-06 01:55:00|7844.8|7834.8|7848.4|7838.4|7851|7841|7841|7831|322
1665021600000|2022-10-06 02:00:00|7848|7838|7853.5|7843.5|7858.9|7848.9|7847.1|7837.1|277
1665021900000|2022-10-06 02:05:00|7853.3|7843.3|7844.8|7834.8|7854.6|7844.6|7843.5|7833.5|284
1665022200000|2022-10-06 02:10:00|7844.9|7834.9|7845.8|7835.8|7852.6|7842.6|7844.5|7834.5|302
1665022500000|2022-10-06 02:15:00|7846.1|7836.1|7843|7833|7847.1|7837.1|7838.6|7828.6|280
1665022800000|2022-10-06 02:20:00|7843.3|7833.3|7846.8|7836.8|7852.8|7842.8|7842|7832|252
1665023100000|2022-10-06 02:25:00|7847.1|7837.1|7850.9|7840.9|7855|7845|7846.5|7836.5|274
1665023400000|2022-10-06 02:30:00|7851.3|7841.3|7855.4|7845.4|7856.1|7846.1|7845.1|7835.1|242
1665023700000|2022-10-06 02:35:00|7855.3|7845.3|7852|7842|7856.4|7846.4|7850.5|7840.5|212
1665024000000|2022-10-06 02:40:00|7851.8|7841.8|7853.5|7843.5|7856.6|7846.6|7851.4|7841.4|237
1665024300000|2022-10-06 02:45:00|7853.8|7843.8|7859.8|7849.8|7862.6|7852.6|7853.3|7843.3|204
1665024600000|2022-10-06 02:50:00|7859.5|7849.5|7860.1|7850.1|7862.4|7852.4|7858.5|7848.5|273
1665024900000|2022-10-06 02:55:00|7859.9|7849.9|7854.3|7844.3|7862.5|7852.5|7852.5|7842.5|293
1665025200000|2022-10-06 03:00:00|7854.6|7844.6|7855.4|7845.4|7858.3|7848.3|7851.1|7841.1|272
1665025500000|2022-10-06 03:05:00|7855.5|7845.5|7852.9|7842.9|7856.1|7846.1|7849.8|7839.8|269
1665025800000|2022-10-06 03:10:00|7852.6|7842.6|7855.1|7845.1|7855.3|7845.3|7849.3|7839.3|264
1665026100000|2022-10-06 03:15:00|7855.8|7845.8|7853.9|7843.9|7858|7848|7852.3|7842.3|165
1665026400000|2022-10-06 03:20:00|7854.4|7844.4|7851.4|7841.4|7854.5|7844.5|7848.9|7838.9|177
1665026700000|2022-10-06 03:25:00|7852.1|7842.1|7850.4|7840.4|7854.6|7844.6|7849.8|7839.8|198
1665027000000|2022-10-06 03:30:00|7850.1|7840.1|7840.4|7830.4|7850.6|7840.6|7840.4|7830.4|194
1665027300000|2022-10-06 03:35:00|7840.5|7830.5|7841.1|7831.1|7845|7835|7839.3|7829.3|186
1665027600000|2022-10-06 03:40:00|7841.3|7831.3|7838.5|7828.5|7842.8|7832.8|7838.3|7828.3|198
1665027900000|2022-10-06 03:45:00|7838.3|7828.3|7831.1|7821.1|7838.3|7828.3|7830.4|7820.4|186
1665028200000|2022-10-06 03:50:00|7830.9|7820.9|7839.5|7829.5|7839.6|7829.6|7830.9|7820.9|238
1665028500000|2022-10-06 03:55:00|7839.6|7829.6|7833.5|7823.5|7840.1|7830.1|7831.5|7821.5|183
1665028800000|2022-10-06 04:00:00|7833.6|7823.6|7837.5|7827.5|7837.5|7827.5|7830.3|7820.3|160
1665029100000|2022-10-06 04:05:00|7837.3|7827.3|7836.6|7826.6|7839.4|7829.4|7833.4|7823.4|158
1665029400000|2022-10-06 04:10:00|7836.4|7826.4|7837.1|7827.1|7841.1|7831.1|7834.9|7824.9|160
1665029700000|2022-10-06 04:15:00|7836.9|7826.9|7835.8|7825.8|7838.1|7828.1|7830.9|7820.9|190
1665030000000|2022-10-06 04:20:00|7835.5|7825.5|7838.1|7828.1|7840|7830|7835.5|7825.5|148
1665030300000|2022-10-06 04:25:00|7837.9|7827.9|7836.3|7826.3|7841.5|7831.5|7835|7825|161
1665030600000|2022-10-06 04:30:00|7836.5|7826.5|7846.6|7836.6|7847|7837|7835.8|7825.8|147
1665030900000|2022-10-06 04:35:00|7846.8|7836.8|7842.6|7832.6|7846.8|7836.8|7842|7832|149
1665031200000|2022-10-06 04:40:00|7842.5|7832.5|7846|7836|7846.5|7836.5|7841.5|7831.5|157
1665031500000|2022-10-06 04:45:00|7846.3|7836.3|7847|7837|7847.1|7837.1|7841.4|7831.4|163
1665031800000|2022-10-06 04:50:00|7847.1|7837.1|7844.9|7834.9|7848.3|7838.3|7844.8|7834.8|76
1665032100000|2022-10-06 04:55:00|7844.6|7834.6|7847|7837|7847.5|7837|7841.9|7827.3|204
1665032400000|2022-10-06 05:00:00|7846.9|7836.9|7842.4|7832.4|7847.5|7837.5|7841.9|7831.9|158
1665032700000|2022-10-06 05:05:00|7842.1|7832.1|7835.8|7825.8|7842.4|7832.4|7835.4|7825.4|220
1665033000000|2022-10-06 05:10:00|7836|7826|7834.3|7824.3|7836.4|7826.4|7830.8|7820.8|132
1665033300000|2022-10-06 05:15:00|7834|7824|7833.6|7823.6|7836.9|7826.9|7832|7822|157
1665033600000|2022-10-06 05:20:00|7833.8|7823.8|7834.6|7824.6|7835.1|7825.1|7825.4|7815.4|191
1665033900000|2022-10-06 05:25:00|7834.9|7824.9|7840.4|7830.4|7840.4|7830.4|7829.5|7819.5|176
1665034200000|2022-10-06 05:30:00|7840.3|7830.3|7834.9|7824.9|7842.4|7832.4|7834.9|7824.9|159
1665034500000|2022-10-06 05:35:00|7835.4|7825.4|7852.1|7842.1|7854|7844|7835.4|7825.4|192
1665034800000|2022-10-06 05:40:00|7851.9|7841.9|7845.4|7835.4|7852.5|7842.5|7839.8|7829.8|170
1665035100000|2022-10-06 05:45:00|7845.5|7835.5|7851.1|7841.1|7853.1|7843.1|7845.3|7835.3|170
1665035400000|2022-10-06 05:50:00|7850.9|7840.9|7844.6|7834.6|7852.1|7842.1|7842|7832|198
1665035700000|2022-10-06 05:55:00|7844.9|7834.9|7845.5|7835.5|7849.3|7839.3|7841.9|7831.9|140
1665036000000|2022-10-06 06:00:00|7845.3|7835.3|7832.4|7822.4|7847.6|7837.6|7828|7818|304
1665036300000|2022-10-06 06:05:00|7832|7822|7844.5|7834.5|7849|7839|7832|7822|294
1665036600000|2022-10-06 06:10:00|7844.4|7834.4|7840.3|7830.3|7845.8|7835.8|7835.3|7825.3|262
1665036900000|2022-10-06 06:15:00|7840|7830|7835.1|7825.1|7840.4|7830.4|7830.9|7820.9|362
1665037200000|2022-10-06 06:20:00|7835.3|7825.3|7844.6|7834.6|7844.6|7834.6|7834.1|7824.1|330
1665037500000|2022-10-06 06:25:00|7844.5|7834.5|7844.6|7834.6|7846.3|7836.3|7838.8|7828.8|306
1665037800000|2022-10-06 06:30:00|7844.8|7834.8|7848.3|7838.3|7849.3|7839.3|7842|7832|245
1665038100000|2022-10-06 06:35:00|7848.5|7838.5|7848.4|7838.4|7852.6|7842.6|7843.1|7833.1|280
1665038400000|2022-10-06 06:40:00|7848.8|7838.8|7858.3|7848.3|7862.5|7852.5|7847|7837|273
1665038700000|2022-10-06 06:45:00|7858.4|7848.4|7868.8|7858.8|7869.6|7859.6|7857.4|7847.4|325
1665039000000|2022-10-06 06:50:00|7868|7858|7877.4|7867.4|7882.6|7872.6|7867.6|7857.6|266
1665039300000|2022-10-06 06:55:00|7877.5|7867.5|7842.9|7832.9|7880.9|7870.9|7835.1|7825.1|449
1665039600000|2022-10-06 07:00:00|7843.1|7833.1|7853.1|7843.1|7861.5|7851.5|7839.1|7829.1|459
1665039900000|2022-10-06 07:05:00|7852.9|7842.9|7847.6|7837.6|7855.9|7845.9|7839.9|7829.9|444
1665040200000|2022-10-06 07:10:00|7848.4|7838.4|7847.1|7837.1|7855.6|7845.6|7846.4|7836.4|459
1665040500000|2022-10-06 07:15:00|7846.4|7836.4|7846.9|7836.9|7853.4|7843.4|7832.8|7822.8|403
1665040800000|2022-10-06 07:20:00|7846.6|7836.6|7834.3|7824.3|7852.9|7842.9|7831.9|7821.9|445
1665041100000|2022-10-06 07:25:00|7834|7824|7851.1|7841.1|7853.6|7843.6|7833.1|7823.1|388
1665041400000|2022-10-06 07:30:00|7850.6|7840.6|7846.6|7836.6|7855.6|7845.6|7843.1|7833.1|439
1665041700000|2022-10-06 07:35:00|7845.9|7835.9|7846.6|7836.6|7855.4|7845.4|7840.9|7830.9|400
1665042000000|2022-10-06 07:40:00|7846.9|7836.9|7840.6|7830.6|7853.9|7843.9|7840.6|7830.6|355
1665042300000|2022-10-06 07:45:00|7839.9|7829.9|7851.1|7841.1|7851.4|7841.4|7835.1|7825.1|417
1665042600000|2022-10-06 07:50:00|7850.9|7840.9|7846.9|7836.9|7851.9|7841.9|7844.6|7834.6|357
1665042900000|2022-10-06 07:55:00|7847.9|7837.9|7863.9|7853.9|7869.4|7859.4|7847.9|7837.9|404
1665043200000|2022-10-06 08:00:00|7863.6|7853.6|7861.4|7851.4|7873.8|7863.8|7859.9|7849.9|411
1665043500000|2022-10-06 08:05:00|7861.6|7851.6|7850.1|7840.1|7870.6|7860.6|7850.1|7840.1|316
1665043800000|2022-10-06 08:10:00|7849.4|7839.4|7841.6|7831.6|7850.4|7840.4|7833.6|7823.6|369
1665044100000|2022-10-06 08:15:00|7840.9|7830.9|7852.4|7842.4|7862.9|7852.9|7840.9|7830.9|299
1665044400000|2022-10-06 08:20:00|7852.6|7842.6|7801.6|7791.6|7852.6|7842.6|7800.3|7787.8|445
1665044700000|2022-10-06 08:25:00|7803.4|7793.4|7802.4|7792.4|7812.6|7802.6|7798.1|7788.1|399
1665045000000|2022-10-06 08:30:00|7802.6|7792.6|7799.1|7789.1|7808.6|7798.6|7796.1|7786.1|409
1665045300000|2022-10-06 08:35:00|7799.4|7789.4|7804.6|7794.6|7812.1|7802.1|7799.4|7789.4|349
1665045600000|2022-10-06 08:40:00|7804.1|7794.1|7781.1|7771.1|7805.4|7795.4|7776.9|7766.9|397
1665045900000|2022-10-06 08:45:00|7780.9|7770.9|7796.4|7786.4|7800.4|7790.4|7779.4|7769.4|402
1665046200000|2022-10-06 08:50:00|7795.9|7785.9|7800.4|7790.4|7804.6|7794.6|7788.6|7778.6|404
1665046500000|2022-10-06 08:55:00|7800.1|7790.1|7790.1|7780.1|7800.4|7790.4|7787.9|7777.9|360
1665046800000|2022-10-06 09:00:00|7789.9|7779.9|7794.1|7784.1|7796.6|7786.6|7785.6|7775.6|373
1665047100000|2022-10-06 09:05:00|7793.9|7783.9|7794.9|7784.9|7800.1|7790.1|7788.4|7778.4|383
1665047400000|2022-10-06 09:10:00|7794.6|7784.6|7787.6|7777.6|7796.1|7786.1|7786.6|7776.6|331
1665047700000|2022-10-06 09:15:00|7787.1|7777.1|7786.1|7776.1|7789.9|7779.9|7779.1|7769.1|360
1665048000000|2022-10-06 09:20:00|7785.9|7775.9|7783.9|7773.9|7789.4|7779.4|7780.6|7770.6|344
1665048300000|2022-10-06 09:25:00|7784.1|7774.1|7790.1|7780.1|7791.6|7781.6|7783.6|7773.6|297
1665048600000|2022-10-06 09:30:00|7789.9|7779.9|7786.6|7776.6|7793.9|7783.9|7786.1|7776.1|322
1665048900000|2022-10-06 09:35:00|7786.9|7776.9|7787.9|7777.9|7789.1|7779.1|7780.4|7770.4|265
1665049200000|2022-10-06 09:40:00|7788.1|7778.1|7788.1|7778.1|7792.4|7782.4|7785.6|7775.6|209
1665049500000|2022-10-06 09:45:00|7787.9|7777.9|7781.1|7771.1|7788.4|7778.4|7779.1|7769.1|283
1665049800000|2022-10-06 09:50:00|7780.9|7770.9|7774.4|7764.4|7780.9|7770.9|7774.4|7764.4|243
1665050100000|2022-10-06 09:55:00|7774.1|7764.1|7756.4|7746.4|7774.6|7764.6|7749.6|7739.6|346
1665050400000|2022-10-06 10:00:00|7756.1|7746.1|7761.6|7751.6|7761.9|7751.9|7748.4|7738.4|318
1665050700000|2022-10-06 10:05:00|7760.9|7750.9|7756.6|7746.6|7768.9|7758.9|7752.9|7742.9|353
1665051000000|2022-10-06 10:10:00|7757.1|7747.1|7762.9|7752.9|7768.4|7758.4|7753.9|7743.9|313
1665051300000|2022-10-06 10:15:00|7763.1|7753.1|7757.4|7747.4|7764.6|7754.6|7754.6|7744.6|258
1665051600000|2022-10-06 10:20:00|7757.1|7747.1|7749.1|7739.1|7760.4|7750.4|7748.6|7738.6|263
1665051900000|2022-10-06 10:25:00|7749.4|7739.4|7750.9|7740.9|7751.9|7741.9|7739.6|7729.6|326
1665052200000|2022-10-06 10:30:00|7751.1|7741.1|7751.4|7741.4|7753.9|7743.9|7749.4|7739.4|289
1665052500000|2022-10-06 10:35:00|7751.1|7741.1|7743.9|7733.9|7752.9|7742.9|7740.9|7730.9|307
1665052800000|2022-10-06 10:40:00|7743.4|7733.4|7743.4|7733.4|7746.4|7736.4|7736.4|7726.4|239
1665053100000|2022-10-06 10:45:00|7743.1|7733.1|7743.1|7733.1|7745.1|7735.1|7735.9|7725.9|345
1665053400000|2022-10-06 10:50:00|7743.4|7733.4|7741.4|7731.4|7746.9|7736.9|7739.1|7729.1|286
1665053700000|2022-10-06 10:55:00|7741.6|7731.6|7739.1|7729.1|7742.1|7732.1|7735.4|7725.4|264
1665054000000|2022-10-06 11:00:00|7740.1|7730.1|7745.6|7735.6|7747.4|7737.4|7735.6|7725.6|397
1665054300000|2022-10-06 11:05:00|7745.9|7735.9|7748.6|7738.6|7751.9|7741.9|7745.6|7735.6|285
1665054600000|2022-10-06 11:10:00|7748.9|7738.9|7740.9|7730.9|7749.6|7739.6|7737.1|7727.1|246
1665054900000|2022-10-06 11:15:00|7740.6|7730.6|7742.6|7732.6|7746.1|7736.1|7738.9|7728.9|295
1665055200000|2022-10-06 11:20:00|7742.9|7732.9|7726.6|7716.6|7745.4|7735.4|7722.1|7709.3|316
1665055500000|2022-10-06 11:25:00|7726.4|7716.4|7715.9|7705.9|7726.6|7716.6|7715.1|7705.1|314
1665055800000|2022-10-06 11:30:00|7715.6|7705.6|7709.1|7699.1|7723.9|7713.9|7708.4|7698.4|342
1665056100000|2022-10-06 11:35:00|7709.4|7699.4|7706.6|7696.6|7719.4|7709.4|7694.1|7684.1|370
1665056400000|2022-10-06 11:40:00|7706.4|7696.4|7687.6|7677.6|7706.4|7696.4|7679.9|7669.9|309
1665056700000|2022-10-06 11:45:00|7687.1|7677.1|7688.4|7678.4|7689.4|7679.4|7683.1|7673.1|327
1665057000000|2022-10-06 11:50:00|7688.6|7678.6|7688.4|7678.4|7692.1|7682.1|7681.6|7671.6|356
1665057300000|2022-10-06 11:55:00|7689.9|7679.9|7701.1|7691.1|7702.1|7692.1|7686.1|7676.1|338
1665057600000|2022-10-06 12:00:00|7701.6|7691.6|7698.6|7688.6|7705.9|7695.9|7696.9|7686.9|411
1665057900000|2022-10-06 12:05:00|7698.9|7688.9|7700.4|7690.4|7701.4|7691.4|7693.4|7683.4|295
1665058200000|2022-10-06 12:10:00|7703.1|7693.1|7694.4|7684.4|7704.4|7694.4|7690.4|7680.4|348
1665058500000|2022-10-06 12:15:00|7694.1|7684.1|7700.6|7690.6|7701.1|7691.1|7691.1|7681.1|221
1665058800000|2022-10-06 12:20:00|7698.6|7688.6|7711.6|7701.6|7714.5|7704.5|7698.6|7688.6|431
1665059100000|2022-10-06 12:25:00|7711.4|7701.4|7695.1|7685.1|7711.4|7701.4|7693.9|7683.9|267
1665059400000|2022-10-06 12:30:00|7703.9|7693.9|7706.4|7696.4|7719.4|7709.4|7700.9|7690.9|583
1665059700000|2022-10-06 12:35:00|7706.1|7696.1|7714.9|7704.9|7716.6|7706.6|7698.6|7688.6|374
1665060000000|2022-10-06 12:40:00|7714.6|7704.6|7702.4|7692.4|7715.9|7705.9|7700.6|7690.6|410
1665060300000|2022-10-06 12:45:00|7702.6|7692.6|7695.9|7685.9|7706.6|7696.6|7692.1|7682.1|448
1665060600000|2022-10-06 12:50:00|7696.1|7686.1|7698.6|7688.6|7699.6|7689.6|7687.9|7677.9|346
1665060900000|2022-10-06 12:55:00|7698.4|7688.4|7689.6|7679.6|7700.4|7690.4|7687.9|7677.9|302
1665061200000|2022-10-06 13:00:00|7689.4|7679.4|7669.4|7659.4|7691.4|7681.4|7666.4|7654.1|495
1665061500000|2022-10-06 13:05:00|7668.9|7658.9|7667.1|7657.1|7669.9|7659.9|7637.5|7623|446
1665061800000|2022-10-06 13:10:00|7668.1|7658.1|7678.4|7668.4|7680.4|7670.4|7662.1|7652.1|422
1665062100000|2022-10-06 13:15:00|7678.6|7668.6|7680.9|7670.9|7687.4|7677.4|7675.9|7665.9|365
1665062400000|2022-10-06 13:20:00|7681.1|7671.1|7675.1|7665.1|7685.1|7675.1|7672.9|7662.9|436
1665062700000|2022-10-06 13:25:00|7675.6|7665.6|7669.6|7659.6|7676.1|7666.1|7664.9|7654.9|390
1665063000000|2022-10-06 13:30:00|7670.4|7660.4|7682.9|7672.9|7686.6|7676.6|7664.4|7654.4|711
1665063300000|2022-10-06 13:35:00|7680.9|7670.9|7692.9|7682.9|7693.1|7683.1|7675.6|7665.6|641
1665063600000|2022-10-06 13:40:00|7692.1|7682.1|7692.1|7682.1|7697.4|7687.4|7685.1|7675.1|589
1665063900000|2022-10-06 13:45:00|7691.9|7681.9|7676.9|7666.9|7704.1|7694.1|7675.9|7665.9|530
1665064200000|2022-10-06 13:50:00|7677.1|7667.1|7683.4|7673.4|7685.6|7675.6|7672.1|7662.1|632
1665064500000|2022-10-06 13:55:00|7683.6|7673.6|7679.6|7669.6|7686.3|7673.6|7675.4|7665.4|591
1665064800000|2022-10-06 14:00:00|7679.9|7669.9|7668.6|7658.6|7685.4|7675.4|7668.4|7658.4|543
1665065100000|2022-10-06 14:05:00|7668.1|7658.1|7656.9|7646.9|7668.1|7658.1|7651.4|7641.4|614
1665065400000|2022-10-06 14:10:00|7656.4|7646.4|7648.6|7638.6|7657.1|7647.1|7642.6|7632.6|574
1665065700000|2022-10-06 14:15:00|7647.6|7637.6|7645.9|7635.9|7650.1|7640.1|7635.1|7625.1|559
1665066000000|2022-10-06 14:20:00|7646.9|7636.9|7646.4|7636.4|7651.4|7641.4|7637.4|7627.4|569
1665066300000|2022-10-06 14:25:00|7646.1|7636.1|7625.9|7615.9|7646.4|7636.4|7624.6|7614.6|559
1665066600000|2022-10-06 14:30:00|7626.1|7616.1|7617.1|7607.1|7626.6|7616.6|7614.4|7604.4|518
1665066900000|2022-10-06 14:35:00|7616.9|7606.9|7626.3|7616.3|7637.1|7627.1|7616.6|7606.6|609
1665067200000|2022-10-06 14:40:00|7625.8|7615.8|7625.9|7615.9|7629.9|7619.9|7617.6|7607.6|492
1665067500000|2022-10-06 14:45:00|7625.6|7615.6|7634.6|7624.6|7637.4|7627.4|7615.1|7605.1|593
1665067800000|2022-10-06 14:50:00|7634.4|7624.4|7620.4|7610.4|7640.4|7630.4|7619.9|7609.9|507
1665068100000|2022-10-06 14:55:00|7620.9|7610.9|7641.9|7631.9|7643.1|7633.1|7617.1|7607.1|565
1665068400000|2022-10-06 15:00:00|7642.4|7632.4|7626.9|7616.9|7642.4|7632.4|7626.4|7616.4|452
1665068700000|2022-10-06 15:05:00|7627.1|7617.1|7620.9|7610.9|7635.6|7625.6|7618.1|7608.1|425
1665069000000|2022-10-06 15:10:00|7621.1|7611.1|7616.9|7606.9|7624.4|7614.4|7616.1|7606.1|453
1665069300000|2022-10-06 15:15:00|7617.1|7607.1|7622.6|7612.6|7623.1|7613.1|7615.4|7605.4|428
1665069600000|2022-10-06 15:20:00|7622.4|7612.4|7617.6|7607.6|7626.1|7616.1|7615.4|7605.4|459
1665069900000|2022-10-06 15:25:00|7617.4|7607.4|7618.9|7608.9|7619.4|7609.4|7615.6|7605.6|478
1665070200000|2022-10-06 15:30:00|7618.6|7608.6|7617.6|7607.6|7622.1|7612.1|7615.1|7605.1|437
1665070500000|2022-10-06 15:35:00|7616.9|7606.9|7616.4|7606.4|7620.1|7610.1|7615.1|7605.1|438
1665070800000|2022-10-06 15:40:00|7616.6|7606.6|7619.1|7609.1|7619.9|7609.9|7615.1|7605.1|428
1665071100000|2022-10-06 15:45:00|7619.4|7609.4|7610.6|7600.6|7622.9|7612.9|7601.4|7591.4|481
1665071400000|2022-10-06 15:50:00|7610.4|7600.4|7613.6|7603.6|7620.4|7610.4|7606.9|7596.9|407
1665071700000|2022-10-06 15:55:00|7613.9|7603.9|7556.5|7546.5|7615.4|7605.4|7555.6|7545.6|520
1665072000000|2022-10-06 16:00:00|7556.8|7546.8|7563.6|7553.6|7563.9|7553.9|7553.5|7543.5|429
1665072300000|2022-10-06 16:05:00|7563.4|7553.4|7559.1|7549.1|7569.1|7559.1|7557.1|7547.1|413
1665072600000|2022-10-06 16:10:00|7559.4|7549.4|7567.4|7557.4|7570.1|7560.1|7555.9|7545.9|406
1665072900000|2022-10-06 16:15:00|7566.9|7556.9|7569.6|7559.6|7572.4|7562.4|7561.1|7551.1|457
1665073200000|2022-10-06 16:20:00|7568.9|7558.9|7575.1|7565.1|7581.3|7571.3|7568.1|7558.1|483
1665073500000|2022-10-06 16:25:00|7575.4|7565.4|7575.6|7565.6|7579.4|7569.4|7568.9|7558.9|380
1665073800000|2022-10-06 16:30:00|7575.4|7565.4|7588.1|7578.1|7589.1|7579.1|7575.1|7565.1|486
1665074100000|2022-10-06 16:35:00|7587.6|7577.6|7583.6|7573.6|7589.1|7579.1|7579.9|7569.9|391
1665074400000|2022-10-06 16:40:00|7583.4|7573.4|7587.6|7577.6|7587.9|7577.9|7578.1|7568.1|376
1665074700000|2022-10-06 16:45:00|7587.4|7577.4|7579.4|7569.4|7588.6|7578.6|7577.1|7567.1|399
1665075000000|2022-10-06 16:50:00|7579.1|7569.1|7575.1|7565.1|7582.4|7572.4|7575.1|7565.1|414
1665075300000|2022-10-06 16:55:00|7575.6|7565.6|7581.4|7571.4|7584.3|7574.3|7574|7564|406
1665075600000|2022-10-06 17:00:00|7581.1|7571.1|7578.3|7568.3|7581.9|7571.9|7574.5|7564.5|481
1665075900000|2022-10-06 17:05:00|7578.1|7568.1|7571.3|7561.3|7578.5|7568.5|7570.4|7560.4|418
1665076200000|2022-10-06 17:10:00|7571.8|7561.8|7576.9|7566.9|7578|7568|7571|7561|453
1665076500000|2022-10-06 17:15:00|7576.4|7566.4|7578.8|7568.8|7580.9|7570.9|7576.3|7566.3|363
1665076800000|2022-10-06 17:20:00|7579|7569|7574.8|7564.8|7581.4|7571.4|7574.5|7564.5|274
1665077100000|2022-10-06 17:25:00|7574.6|7564.6|7580.1|7570.1|7580.6|7570.6|7573.9|7563.9|283
1665077400000|2022-10-06 17:30:00|7579.9|7569.9|7577|7567|7580.6|7570.6|7575.8|7565.8|292
1665077700000|2022-10-06 17:35:00|7577.6|7567.6|7571.9|7561.9|7577.8|7567.8|7571.9|7561.9|294
1665078000000|2022-10-06 17:40:00|7572.9|7562.9|7572.6|7562.6|7574.3|7564.3|7571.4|7561.4|269
1665078300000|2022-10-06 17:45:00|7572.4|7562.4|7573.5|7563.5|7573.6|7563.6|7568.9|7558.9|323
1665078600000|2022-10-06 17:50:00|7573.3|7563.3|7570.9|7560.9|7574.9|7564.9|7568.4|7558.4|135
1665078900000|2022-10-06 17:55:00|7570.6|7560.6|7573.9|7551.9|7575.6|7560.6|7567.5|7547.6|45
1665100800000|2022-10-07 00:00:00|7568.8|7558.8|7563.9|7553.9|7568.8|7558.8|7560.1|7548.6|92
1665101100000|2022-10-07 00:05:00|7563.6|7553.6|7560.4|7550.4|7566|7556|7553.1|7543.1|239
1665101400000|2022-10-07 00:10:00|7558.5|7548.5|7552.5|7542.5|7562|7552|7546.8|7536.8|231
1665101700000|2022-10-07 00:15:00|7551.8|7541.8|7553|7543|7559.3|7545|7548.8|7538.8|244
1665102000000|2022-10-07 00:20:00|7553.3|7543.3|7556.5|7546.5|7558.8|7548.8|7552.5|7542.5|237
1665102300000|2022-10-07 00:25:00|7556.6|7546.6|7558.5|7548.5|7562.9|7552.9|7556.6|7546.6|334
1665102600000|2022-10-07 00:30:00|7559.3|7549.3|7557.5|7547.5|7563.8|7553.8|7556.8|7546.8|232
1665102900000|2022-10-07 00:35:00|7558.3|7548.3|7560.4|7550.4|7562.3|7552.3|7553.4|7543.4|266
1665103200000|2022-10-07 00:40:00|7560.1|7550.1|7552.6|7542.6|7560.1|7550.1|7549.5|7539.5|205
1665103500000|2022-10-07 00:45:00|7553|7543|7553.8|7543.8|7556.1|7546.1|7548.3|7538.3|301
1665103800000|2022-10-07 00:50:00|7554|7544|7556.5|7546.5|7558.3|7548.3|7551.6|7541.6|428
1665104100000|2022-10-07 00:55:00|7556.8|7546.8|7546.4|7536.4|7557|7547|7546.4|7536.4|268
1665104400000|2022-10-07 01:00:00|7546.1|7536.1|7533|7523|7546.4|7536.4|7528.9|7518.9|311
1665104700000|2022-10-07 01:05:00|7533.6|7523.6|7546.8|7536.8|7546.8|7536.8|7520.9|7510.9|245
1665105000000|2022-10-07 01:10:00|7546.5|7536.5|7538.3|7528.3|7548.4|7538.4|7537.9|7527.9|263
1665105300000|2022-10-07 01:15:00|7538.5|7528.5|7533|7523|7541.1|7531.1|7522.9|7512.9|297
1665105600000|2022-10-07 01:20:00|7533.5|7523.5|7540.6|7530.6|7541.3|7531.3|7532.3|7522.3|340
1665105900000|2022-10-07 01:25:00|7539|7529|7549.1|7539.1|7551.8|7541.8|7537.6|7527.6|277
1665106200000|2022-10-07 01:30:00|7548.8|7538.8|7536.8|7526.8|7549.1|7539.1|7534.4|7524.4|292
1665106500000|2022-10-07 01:35:00|7537|7527|7555.6|7545.6|7555.6|7545.6|7536.4|7526.4|270
1665106800000|2022-10-07 01:40:00|7556.1|7546.1|7550.8|7540.8|7556.1|7546.1|7546.3|7536.3|247
1665107100000|2022-10-07 01:45:00|7550.6|7540.6|7531.3|7521.3|7550.8|7540.8|7530.8|7520.8|237
1665107400000|2022-10-07 01:50:00|7530.8|7520.8|7532.5|7522.5|7535.6|7525.6|7526.4|7516.4|225
1665107700000|2022-10-07 01:55:00|7532.3|7522.3|7539.4|7529.4|7540.5|7530.5|7529.3|7519.3|230
1665108000000|2022-10-07 02:00:00|7539.6|7529.6|7537.5|7527.5|7539.9|7529.9|7530.4|7520.4|212
1665108300000|2022-10-07 02:05:00|7537.1|7527.1|7528.1|7518.1|7538.8|7528.8|7526.6|7516.6|246
1665108600000|2022-10-07 02:10:00|7528.4|7518.4|7532.8|7522.8|7537.9|7527.9|7527.5|7517.5|270
1665108900000|2022-10-07 02:15:00|7533|7523|7542.3|7532.3|7546|7536|7532.4|7522.4|286
1665109200000|2022-10-07 02:20:00|7542.1|7532.1|7539.4|7529.4|7543.1|7533.1|7536.1|7526.1|251
1665109500000|2022-10-07 02:25:00|7538.4|7528.4|7537.5|7527.5|7545|7535|7537|7527|237
1665109800000|2022-10-07 02:30:00|7537.6|7527.6|7539.8|7529.8|7541.5|7531.5|7535.6|7525.6|213
1665110100000|2022-10-07 02:35:00|7539.5|7529.5|7551.6|7541.6|7553|7543|7537.9|7527.9|210
1665110400000|2022-10-07 02:40:00|7551.5|7541.5|7558.6|7548.6|7558.6|7548.6|7544.9|7534.9|206
1665110700000|2022-10-07 02:45:00|7558.3|7548.3|7558.3|7548.3|7565.9|7555.9|7554.1|7544.1|235
1665111000000|2022-10-07 02:50:00|7558.1|7548.1|7557.4|7547.4|7561.6|7551.6|7556|7546|152
1665111300000|2022-10-07 02:55:00|7557.3|7547.3|7545.1|7535.1|7557.4|7547.4|7545.1|7535.1|157
1665111600000|2022-10-07 03:00:00|7545.3|7535.3|7550.3|7540.3|7555.5|7545.5|7545.3|7535.3|189
1665111900000|2022-10-07 03:05:00|7550.5|7540.5|7542.3|7532.3|7552.3|7542.3|7542.1|7532.1|133
1665112200000|2022-10-07 03:10:00|7542.5|7532.5|7543|7533|7549.5|7539.5|7541.9|7531.9|164
1665112500000|2022-10-07 03:15:00|7542.6|7532.6|7543.1|7533.1|7546|7536|7540.9|7530.9|191
1665112800000|2022-10-07 03:20:00|7543.4|7533.4|7543|7533|7549.3|7539.3|7541.5|7531.5|183
1665113100000|2022-10-07 03:25:00|7542.8|7532.8|7542|7532|7550.9|7540.9|7539.6|7529.6|214
1665113400000|2022-10-07 03:30:00|7541.5|7531.5|7524|7514|7541.5|7531.5|7523.1|7513.1|242
1665113700000|2022-10-07 03:35:00|7524.3|7514.3|7532.9|7522.9|7534.9|7524.9|7523.5|7513.5|221
1665114000000|2022-10-07 03:40:00|7533|7523|7538.6|7528.6|7541.5|7531.5|7533|7523|175
1665114300000|2022-10-07 03:45:00|7537.8|7527.8|7535.4|7525.4|7539.1|7529.1|7534.4|7524.4|201
1665114600000|2022-10-07 03:50:00|7535.6|7525.6|7535.1|7525.1|7539|7529|7533.4|7523.4|161
1665114900000|2022-10-07 03:55:00|7535.3|7525.3|7533|7523|7538.1|7528.1|7532.8|7522.8|168
1665115200000|2022-10-07 04:00:00|7533.3|7523.3|7533.8|7523.8|7536|7526|7531.3|7521.3|178
1665115500000|2022-10-07 04:05:00|7534|7524|7537.4|7527.4|7540.8|7530.8|7534|7524|189
1665115800000|2022-10-07 04:10:00|7537.1|7527.1|7535.1|7525.1|7539.1|7529.1|7533.8|7523.8|161
1665116100000|2022-10-07 04:15:00|7535.4|7525.4|7538.6|7528.6|7541.8|7531.8|7535.4|7525.4|107
1665116400000|2022-10-07 04:20:00|7538.8|7528.8|7538|7528|7541|7531|7535.1|7525.1|153
1665116700000|2022-10-07 04:25:00|7537.9|7527.9|7538|7528|7538.8|7528.8|7535.6|7525.6|153
1665117000000|2022-10-07 04:30:00|7538.3|7528.3|7526.6|7516.6|7541.3|7531.3|7526.6|7516.6|192
1665117300000|2022-10-07 04:35:00|7525.9|7515.9|7526.4|7516.4|7529.1|7519.1|7521.6|7511.6|225
1665117600000|2022-10-07 04:40:00|7526.6|7516.6|7525.8|7515.8|7526.6|7516.6|7521.6|7511.6|172
1665117900000|2022-10-07 04:45:00|7526|7516|7522.8|7512.8|7526.8|7516.8|7522.6|7512.6|121
1665118200000|2022-10-07 04:50:00|7522.5|7512.5|7516.9|7506.9|7523.8|7513.8|7516.5|7506.5|94
1665118500000|2022-10-07 04:55:00|7517|7507|7516.4|7506.4|7518.9|7508.9|7516.1|7506.1|146
1665118800000|2022-10-07 05:00:00|7516.6|7506.6|7522.3|7512.3|7524.4|7514.4|7516.4|7506.4|207
1665119100000|2022-10-07 05:05:00|7522.4|7512.4|7522.4|7512.4|7527.3|7517.3|7519.8|7509.8|218
1665119400000|2022-10-07 05:10:00|7523|7513|7524.6|7514.6|7530.5|7520.5|7521.3|7511.3|198
1665119700000|2022-10-07 05:15:00|7525.1|7515.1|7526.4|7516.4|7528.5|7518.5|7522.9|7512.9|160
1665120000000|2022-10-07 05:20:00|7526.3|7516.3|7530.5|7520.5|7530.5|7520.5|7522.3|7512.3|172
1665120300000|2022-10-07 05:25:00|7530|7520|7528.4|7518.4|7531.6|7521.6|7523.5|7513.5|202
1665120600000|2022-10-07 05:30:00|7528.3|7518.3|7522.5|7512.5|7528.4|7518.4|7521.8|7511.8|222
1665120900000|2022-10-07 05:35:00|7522.4|7512.4|7538|7528|7538|7528|7521.5|7511.5|190
1665121200000|2022-10-07 05:40:00|7536.8|7526.8|7542.6|7532.6|7544|7534|7535.3|7525.3|172
1665121500000|2022-10-07 05:45:00|7542.5|7532.5|7538.1|7528.1|7546.3|7536.3|7532.8|7522.8|173
1665121800000|2022-10-07 05:50:00|7537.9|7527.9|7544.9|7534.9|7545.5|7535.5|7537.1|7527.1|161
1665122100000|2022-10-07 05:55:00|7545.5|7535.5|7548.6|7538.6|7550.3|7540.3|7544|7534|195
1665122400000|2022-10-07 06:00:00|7549.4|7539.4|7538.8|7528.8|7549.6|7539.6|7537.4|7527.4|230
1665122700000|2022-10-07 06:05:00|7538.6|7528.6|7546|7536|7554|7544|7537.4|7527.4|249
1665123000000|2022-10-07 06:10:00|7545.8|7535.8|7542.6|7532.6|7550.3|7540.3|7541.8|7531.8|192
1665123300000|2022-10-07 06:15:00|7543.4|7533.4|7541.3|7531.3|7549.1|7539.1|7537.5|7527.5|351
1665123600000|2022-10-07 06:20:00|7541|7531|7524.1|7514.1|7542.6|7532.6|7520.6|7510.6|387
1665123900000|2022-10-07 06:25:00|7524.6|7514.6|7521.1|7511.1|7525.4|7515.4|7518|7508|409
1665124200000|2022-10-07 06:30:00|7521.4|7511.4|7529|7519|7530.6|7520.6|7521.4|7511.4|421
1665124500000|2022-10-07 06:35:00|7528.9|7518.9|7527.6|7517.6|7530.4|7520.4|7522.3|7512.3|443
1665124800000|2022-10-07 06:40:00|7526.9|7516.9|7536.4|7526.4|7539|7529|7526.3|7516.3|381
1665125100000|2022-10-07 06:45:00|7536.6|7526.6|7532.9|7522.9|7536.6|7526.6|7527.3|7517.3|357
1665125400000|2022-10-07 06:50:00|7533.1|7523.1|7543.4|7533.4|7543.6|7533.6|7532.9|7522.9|354
1665125700000|2022-10-07 06:55:00|7543.6|7533.6|7533.4|7523.4|7543.9|7533.9|7528.6|7518.6|309
1665126000000|2022-10-07 07:00:00|7533.1|7523.1|7546.9|7536.9|7549.1|7539.1|7529.4|7519.4|439
1665126300000|2022-10-07 07:05:00|7547.1|7537.1|7556.4|7546.4|7560.1|7550.1|7537.6|7527.6|472
1665126600000|2022-10-07 07:10:00|7556.1|7546.1|7579.6|7569.6|7585.3|7575.3|7556.1|7546.1|417
1665126900000|2022-10-07 07:15:00|7578.9|7568.9|7573.1|7563.1|7581.1|7571.1|7567.9|7557.9|399
1665127200000|2022-10-07 07:20:00|7573.9|7563.9|7576.6|7566.6|7578.6|7568.6|7566.6|7556.6|400
1665127500000|2022-10-07 07:25:00|7576.9|7566.9|7554.4|7544.4|7577.6|7567.6|7554.1|7544.1|323
1665127800000|2022-10-07 07:30:00|7554.1|7544.1|7551.6|7541.6|7559.6|7549.6|7544.1|7534.1|356
1665128100000|2022-10-07 07:35:00|7551.9|7541.9|7563.9|7553.9|7564.6|7554.6|7551.9|7541.9|377
1665128400000|2022-10-07 07:40:00|7564.1|7554.1|7557.9|7547.9|7567.6|7557.6|7557.1|7547.1|366
1665128700000|2022-10-07 07:45:00|7558.1|7548.1|7555.4|7545.4|7559.6|7549.6|7549.4|7539.4|309
1665129000000|2022-10-07 07:50:00|7555.9|7545.9|7542.9|7532.9|7559.1|7549.1|7540.9|7530.9|235
1665129300000|2022-10-07 07:55:00|7543.4|7533.4|7532.4|7522.4|7546.4|7536.4|7528.6|7518.6|295
1665129600000|2022-10-07 08:00:00|7531.9|7521.9|7536.4|7526.4|7538.1|7528.1|7527.1|7517.1|302
1665129900000|2022-10-07 08:05:00|7536.6|7526.6|7555.9|7545.9|7555.9|7545.9|7534.4|7524.4|286
1665130200000|2022-10-07 08:10:00|7555.6|7545.6|7565.6|7555.6|7568.4|7558.4|7553.6|7543.6|325
1665130500000|2022-10-07 08:15:00|7565.4|7555.4|7562.9|7552.9|7570.4|7560.4|7561.9|7551.9|309
1665130800000|2022-10-07 08:20:00|7562.6|7552.6|7566.4|7556.4|7572.1|7562.1|7561.4|7551.4|332
1665131100000|2022-10-07 08:25:00|7566.6|7556.6|7562.6|7552.6|7572.6|7562.6|7562.6|7552.6|268
1665131400000|2022-10-07 08:30:00|7563.1|7553.1|7562.4|7552.4|7564.4|7554.4|7552.6|7542.6|339
1665131700000|2022-10-07 08:35:00|7562.1|7552.1|7565.4|7555.4|7570.4|7560.4|7561.6|7551.6|293
1665132000000|2022-10-07 08:40:00|7565.1|7555.1|7565.4|7555.4|7571.4|7561.4|7562.9|7552.9|297
1665132300000|2022-10-07 08:45:00|7565.1|7555.1|7571.9|7561.9|7573.1|7563.1|7562.9|7552.9|288
1665132600000|2022-10-07 08:50:00|7572.4|7562.4|7572.9|7562.9|7573.1|7563.1|7569.1|7559.1|219
1665132900000|2022-10-07 08:55:00|7573.1|7563.1|7570.4|7560.4|7577.1|7567.1|7569.6|7559.6|198
1665133200000|2022-10-07 09:00:00|7570.1|7560.1|7578.1|7568.1|7580.1|7570.1|7567.1|7557.1|319
1665133500000|2022-10-07 09:05:00|7578.4|7568.4|7579.1|7569.1|7579.4|7569.4|7571.9|7561.9|244
1665133800000|2022-10-07 09:10:00|7579.4|7569.4|7576.9|7566.9|7580.1|7570.1|7572.9|7562.9|249
1665134100000|2022-10-07 09:15:00|7576.6|7566.6|7583.4|7573.4|7583.4|7573.4|7576.6|7566.6|163
1665134400000|2022-10-07 09:20:00|7583.1|7573.1|7585.1|7575.1|7590.4|7580.4|7579.9|7569.9|247
1665134700000|2022-10-07 09:25:00|7584.9|7574.9|7571.9|7561.9|7585.1|7575.1|7567.4|7557.4|276
1665135000000|2022-10-07 09:30:00|7571.4|7561.4|7571.9|7561.9|7574.9|7564.9|7566.4|7556.4|227
1665135300000|2022-10-07 09:35:00|7572.1|7562.1|7576.4|7566.4|7578.1|7568.1|7569.1|7559.1|219
1665135600000|2022-10-07 09:40:00|7577.4|7567.4|7569.9|7559.9|7579.1|7569.1|7569.1|7559.1|208
1665135900000|2022-10-07 09:45:00|7570.1|7560.1|7562.9|7552.9|7570.9|7560.9|7562.9|7552.9|201
1665136200000|2022-10-07 09:50:00|7562.6|7552.6|7568.1|7558.1|7568.1|7558.1|7559.4|7549.4|222
1665136500000|2022-10-07 09:55:00|7568.4|7558.4|7570.1|7560.1|7573.1|7563.1|7567.1|7557.1|239
1665136800000|2022-10-07 10:00:00|7570.4|7560.4|7559.6|7549.6|7574.6|7564.6|7559.4|7549.4|283
1665137100000|2022-10-07 10:05:00|7558.9|7548.9|7569.9|7559.9|7570.6|7560.6|7558.4|7548.4|258
1665137400000|2022-10-07 10:10:00|7568.9|7558.9|7569.1|7559.1|7571.9|7561.9|7565.9|7555.9|235
1665137700000|2022-10-07 10:15:00|7570.1|7560.1|7557.9|7547.9|7571.1|7561.1|7557.9|7547.9|241
1665138000000|2022-10-07 10:20:00|7557.6|7547.6|7554.1|7544.1|7559.6|7549.6|7552.1|7542.1|263
1665138300000|2022-10-07 10:25:00|7553.9|7543.9|7549.6|7539.6|7557.9|7547.9|7548.1|7538.1|189
1665138600000|2022-10-07 10:30:00|7549.4|7539.4|7552.9|7542.9|7552.9|7542.9|7543.6|7533.6|255
1665138900000|2022-10-07 10:35:00|7552.6|7542.6|7560.4|7550.4|7561.1|7551.1|7552.6|7542.6|191
1665139200000|2022-10-07 10:40:00|7560.1|7550.1|7556.4|7546.4|7561.1|7551.1|7552.4|7542.4|226
1665139500000|2022-10-07 10:45:00|7556.1|7546.1|7567.4|7557.4|7569.4|7559.4|7555.6|7545.6|170
1665139800000|2022-10-07 10:50:00|7566.9|7556.9|7555.1|7545.1|7566.9|7556.9|7555.1|7545.1|190
1665140100000|2022-10-07 10:55:00|7554.6|7544.6|7550.6|7540.6|7556.6|7546.6|7547.1|7537.1|257
1665140400000|2022-10-07 11:00:00|7550.1|7540.1|7554.4|7544.4|7555.1|7545.1|7547.9|7537.9|197
1665140700000|2022-10-07 11:05:00|7554.1|7544.1|7547.4|7537.4|7556.6|7546.6|7547.1|7537.1|272
1665141000000|2022-10-07 11:10:00|7547.1|7537.1|7548.9|7538.9|7552.1|7542.1|7543.1|7533.1|268
1665141300000|2022-10-07 11:15:00|7549.4|7539.4|7547.6|7537.6|7553.1|7543.1|7540.9|7530.9|167
1665141600000|2022-10-07 11:20:00|7547.4|7537.4|7535.6|7525.6|7547.4|7537.4|7535.6|7525.6|219
1665141900000|2022-10-07 11:25:00|7535.4|7525.4|7534.9|7524.9|7536.4|7526.4|7529.6|7519.6|208
1665142200000|2022-10-07 11:30:00|7535.4|7525.4|7549.9|7539.9|7553.9|7543.9|7533.9|7523.9|296
1665142500000|2022-10-07 11:35:00|7550.1|7540.1|7543.1|7533.1|7553.6|7543.6|7542.6|7532.6|267
1665142800000|2022-10-07 11:40:00|7543.4|7533.4|7547.9|7537.9|7548.1|7538.1|7540.4|7530.4|258
1665143100000|2022-10-07 11:45:00|7548.4|7538.4|7556.6|7546.6|7557.6|7547.6|7546.9|7536.9|241
1665143400000|2022-10-07 11:50:00|7556.1|7546.1|7553.6|7543.6|7556.9|7546.9|7549.1|7539.1|293
1665143700000|2022-10-07 11:55:00|7553.4|7543.4|7554.1|7544.1|7557.1|7547.1|7551.1|7541.1|289
1665144000000|2022-10-07 12:00:00|7553.9|7543.9|7558.4|7548.4|7563.1|7553.1|7548.1|7538.1|327
1665144300000|2022-10-07 12:05:00|7558.6|7548.6|7549.9|7539.9|7559.9|7549.9|7543.1|7533.1|331
1665144600000|2022-10-07 12:10:00|7549.4|7539.4|7547.6|7537.6|7556.6|7546.6|7546.9|7536.9|344
1665144900000|2022-10-07 12:15:00|7547.9|7537.9|7549.4|7539.4|7553.4|7543.4|7541.4|7531.4|336
1665145200000|2022-10-07 12:20:00|7548.9|7538.9|7552.9|7542.9|7553.6|7543.6|7545.9|7535.9|380
1665145500000|2022-10-07 12:25:00|7553.4|7543.4|7562.6|7542.6|7562.6|7544.9|7539.1|7526|275
1665145800000|2022-10-07 12:30:00|7563.6|7543.6|7547.1|7527.1|7563.6|7549.4|7467.4|7447.4|747
1665146100000|2022-10-07 12:35:00|7546.6|7526.6|7521.9|7511.9|7557.6|7537.6|7489.8|7479.8|737
1665146400000|2022-10-07 12:40:00|7521.6|7511.6|7489.6|7479.6|7522.9|7512.9|7488.1|7478.1|605
1665146700000|2022-10-07 12:45:00|7489.9|7479.9|7480.4|7470.4|7494.9|7484.9|7469.1|7459.1|617
1665147000000|2022-10-07 12:50:00|7480.1|7470.1|7481.9|7471.9|7487.6|7477.6|7463.6|7453.6|696
1665147300000|2022-10-07 12:55:00|7482.1|7472.1|7494.6|7484.6|7499.6|7489.6|7473.4|7463.4|675
1665147600000|2022-10-07 13:00:00|7494.9|7484.9|7497.6|7487.6|7513.1|7503.1|7489.1|7479.1|619
1665147900000|2022-10-07 13:05:00|7496.1|7486.1|7506.9|7496.9|7508.9|7498.9|7492.4|7482.4|521
1665148200000|2022-10-07 13:10:00|7506.6|7496.6|7516.9|7506.9|7521.4|7511.4|7499.4|7489.4|605
1665148500000|2022-10-07 13:15:00|7516.6|7506.6|7527.4|7517.4|7528.9|7518.9|7512.4|7502.4|484
1665148800000|2022-10-07 13:20:00|7526.9|7516.9|7518.4|7508.4|7528.9|7518.9|7517.1|7507.1|465
1665149100000|2022-10-07 13:25:00|7518.9|7508.9|7514.1|7504.1|7526.1|7516.1|7508.4|7498.4|505
1665149400000|2022-10-07 13:30:00|7513.4|7503.4|7519.4|7509.4|7523.9|7513.9|7505.1|7495.1|734
1665149700000|2022-10-07 13:35:00|7520.1|7510.1|7516.6|7506.6|7527.4|7517.4|7506.6|7496.6|758
1665150000000|2022-10-07 13:40:00|7516.1|7506.1|7501.6|7491.6|7528.6|7518.6|7500.4|7490.4|596
1665150300000|2022-10-07 13:45:00|7501.1|7491.1|7478.9|7468.9|7505.1|7495.1|7477.4|7467.4|705
1665150600000|2022-10-07 13:50:00|7477.6|7467.6|7485.9|7475.9|7489.6|7479.6|7474.9|7464.9|648
1665150900000|2022-10-07 13:55:00|7485.6|7475.6|7472.4|7462.4|7493.1|7483.1|7471.6|7461.6|455
1665151200000|2022-10-07 14:00:00|7471.9|7461.9|7462.4|7452.4|7472.9|7462.9|7456.1|7446.1|462
1665151500000|2022-10-07 14:05:00|7462.1|7452.1|7469.9|7459.9|7475.6|7465.6|7460.9|7450.9|521
1665151800000|2022-10-07 14:10:00|7469.4|7459.4|7476.9|7466.9|7485.6|7475.6|7467.1|7457.1|459
1665152100000|2022-10-07 14:15:00|7476.6|7466.6|7489.9|7479.9|7493.6|7483.6|7473.6|7463.6|543
1665152400000|2022-10-07 14:20:00|7489.4|7479.4|7499.9|7489.9|7507.1|7497.1|7481.1|7471.1|493
1665152700000|2022-10-07 14:25:00|7499.6|7489.6|7489.1|7479.1|7503.9|7493.9|7485.4|7475.4|414
1665153000000|2022-10-07 14:30:00|7490.6|7480.6|7486.9|7476.9|7493.6|7483.6|7480.1|7470.1|510
1665153300000|2022-10-07 14:35:00|7486.6|7476.6|7476.9|7466.9|7486.6|7476.6|7475.4|7465.4|447
1665153600000|2022-10-07 14:40:00|7477.1|7467.1|7479.9|7469.9|7491.1|7481.1|7475.6|7465.6|522
1665153900000|2022-10-07 14:45:00|7480.1|7470.1|7492.9|7482.9|7492.9|7482.9|7476.6|7466.6|589
1665154200000|2022-10-07 14:50:00|7492.6|7482.6|7498.6|7488.6|7500.6|7490.6|7485.6|7475.6|581
1665154500000|2022-10-07 14:55:00|7498.1|7488.1|7485.4|7475.4|7501.9|7491.9|7484.4|7474.4|509
1665154800000|2022-10-07 15:00:00|7485.6|7475.6|7489.9|7479.9|7497.1|7487.1|7484.6|7474.6|473
1665155100000|2022-10-07 15:05:00|7490.4|7480.4|7477.1|7467.1|7491.6|7481.6|7476.4|7466.4|451
1665155400000|2022-10-07 15:10:00|7476.4|7466.4|7480.6|7470.6|7487.1|7477.1|7476.4|7466.4|527
1665155700000|2022-10-07 15:15:00|7480.9|7470.9|7460.9|7450.9|7481.1|7471.1|7460.9|7450.9|439
1665156000000|2022-10-07 15:20:00|7461.4|7451.4|7456.1|7446.1|7469.1|7459.1|7452.9|7442.9|356
1665156300000|2022-10-07 15:25:00|7455.9|7445.9|7457.4|7447.4|7458.6|7448.6|7446.1|7436.1|520
1665156600000|2022-10-07 15:30:00|7457.1|7447.1|7459.1|7449.1|7460.4|7450.4|7450.9|7440.9|516
1665156900000|2022-10-07 15:35:00|7459.4|7449.4|7464.9|7454.9|7469.6|7459.6|7456.9|7446.9|409
1665157200000|2022-10-07 15:40:00|7464.6|7454.6|7473.9|7463.9|7476.6|7466.6|7463.4|7453.4|504
1665157500000|2022-10-07 15:45:00|7473.4|7463.4|7456.1|7446.1|7473.4|7463.4|7456.1|7446.1|329
1665157800000|2022-10-07 15:50:00|7456.4|7446.4|7467.6|7457.6|7471.1|7461.1|7455.4|7445.4|445
1665158100000|2022-10-07 15:55:00|7468.6|7458.6|7482.1|7472.1|7484.9|7474.9|7466.9|7456.9|498
1665158400000|2022-10-07 16:00:00|7482.4|7472.4|7492.6|7482.6|7496.6|7486.6|7479.1|7469.1|434
1665158700000|2022-10-07 16:05:00|7492.9|7482.9|7498.4|7488.4|7506.4|7496.4|7491.1|7481.1|410
1665159000000|2022-10-07 16:10:00|7499.1|7489.1|7496.4|7486.4|7508.6|7498.6|7495.9|7485.9|399
1665159300000|2022-10-07 16:15:00|7496.6|7486.6|7490.4|7480.4|7498.6|7488.6|7486.4|7476.4|352
1665159600000|2022-10-07 16:20:00|7490.1|7480.1|7473.9|7463.9|7491.9|7481.9|7473.6|7463.6|289
1665159900000|2022-10-07 16:25:00|7475.4|7465.4|7478.9|7468.9|7483.4|7473.4|7473.1|7463.1|256
1665160200000|2022-10-07 16:30:00|7478.6|7468.6|7476.4|7466.4|7479.6|7469.6|7475.4|7465.4|283
1665160500000|2022-10-07 16:35:00|7476.1|7466.1|7481.6|7471.6|7481.6|7471.6|7475.1|7465.1|270
1665160800000|2022-10-07 16:40:00|7481.4|7471.4|7479.1|7469.1|7484.1|7474.1|7476.9|7466.9|295
1665161100000|2022-10-07 16:45:00|7480.6|7470.6|7472.1|7462.1|7482.1|7472.1|7471.4|7461.4|283
1665161400000|2022-10-07 16:50:00|7471.9|7461.9|7461.6|7451.6|7475.9|7465.9|7461.4|7451.4|248
1665161700000|2022-10-07 16:55:00|7461.9|7451.9|7467.8|7457.8|7467.8|7457.8|7454.5|7444.5|389
1665162000000|2022-10-07 17:00:00|7468.8|7458.8|7462.5|7452.5|7469|7459|7460.5|7450.5|270
1665162300000|2022-10-07 17:05:00|7462.3|7452.3|7461.3|7451.3|7463.8|7453.8|7461.3|7451.3|323
1665162600000|2022-10-07 17:10:00|7461.4|7451.4|7471.8|7461.8|7472.4|7462.4|7461.3|7451.3|319
1665162900000|2022-10-07 17:15:00|7472.5|7462.5|7480.3|7470.3|7485.6|7475.6|7472.4|7462.4|348
1665163200000|2022-10-07 17:20:00|7480|7470|7473.1|7463.1|7481.9|7471.9|7472.9|7462.9|389
1665163500000|2022-10-07 17:25:00|7473.3|7463.3|7471.9|7461.9|7477|7467|7470.6|7460.6|283
1665163800000|2022-10-07 17:30:00|7471.6|7461.6|7467.3|7457.3|7472|7462|7463.5|7453.5|245
1665164100000|2022-10-07 17:35:00|7466.8|7456.8|7468.8|7458.8|7471|7461|7466.6|7456.6|270
1665164400000|2022-10-07 17:40:00|7468.5|7458.5|7471.9|7461.9|7475.1|7465.1|7468.5|7458.5|273
1665164700000|2022-10-07 17:45:00|7472.1|7462.1|7475|7465|7475.9|7465.9|7470.1|7460.1|233
1665165000000|2022-10-07 17:50:00|7475.4|7465.4|7470.1|7460.1|7480.4|7467.6|7468.5|7458.5|117
1665165300000|2022-10-07 17:55:00|7469.6|7459.6|7475.1|7453.1|7481.9|7462.6|7468.5|7451.4|44
1665360000000|2022-10-10 00:00:00|7472.1|7450.1|7463.1|7453.1|7472.1|7454.4|7461.1|7450.1|131
1665360300000|2022-10-10 00:05:00|7464.1|7454.1|7456.1|7446.1|7466.9|7456.9|7451.5|7441.5|234
1665360600000|2022-10-10 00:10:00|7456.3|7446.3|7454.6|7444.6|7459.8|7449.8|7451.8|7441.8|192
1665360900000|2022-10-10 00:15:00|7454.9|7444.9|7448|7438|7459|7449|7446.9|7436.9|247
1665361200000|2022-10-10 00:20:00|7448.1|7438.1|7444|7434|7454.4|7444.4|7443.1|7433.1|242
1665361500000|2022-10-10 00:25:00|7443.8|7433.8|7442.1|7432.1|7446.4|7436.4|7440.6|7430.6|271
1665361800000|2022-10-10 00:30:00|7441.9|7431.9|7448.4|7438.4|7451.9|7441.9|7440.9|7430.9|255
1665362100000|2022-10-10 00:35:00|7448.8|7438.8|7453.8|7443.8|7455.8|7445.8|7448.6|7438.6|256
1665362400000|2022-10-10 00:40:00|7453.5|7443.5|7466.6|7456.6|7476.5|7463.1|7451|7441|323
1665362700000|2022-10-10 00:45:00|7466.1|7456.1|7474|7464|7476.8|7466.8|7462.3|7450.6|265
1665363000000|2022-10-10 00:50:00|7473.8|7463.8|7477.6|7467.6|7481.5|7471.5|7471.8|7461.8|221
1665363300000|2022-10-10 00:55:00|7478|7468|7475.3|7465.3|7479.1|7469.1|7469.5|7459.5|283
1665363600000|2022-10-10 01:00:00|7475.4|7465.4|7516.1|7506.1|7527.4|7517.4|7475.4|7465.4|735
1665363900000|2022-10-10 01:05:00|7516.4|7506.4|7509.6|7499.6|7520.4|7510.4|7503.8|7493.8|590
1665364200000|2022-10-10 01:10:00|7509.4|7499.4|7503.9|7493.9|7521|7511|7503.9|7493.5|578
1665364500000|2022-10-10 01:15:00|7504.1|7494.1|7494.1|7484.1|7506.1|7496.1|7491.6|7481.6|502
1665364800000|2022-10-10 01:20:00|7495.1|7485.1|7488.5|7478.5|7495.4|7485.4|7482.9|7472.9|415
1665365100000|2022-10-10 01:25:00|7487.9|7477.9|7488.9|7478.9|7492.5|7482.5|7477.8|7467.8|430
1665365400000|2022-10-10 01:30:00|7488.6|7478.6|7502.4|7492.4|7507.1|7497.1|7488.1|7478.1|492
1665365700000|2022-10-10 01:35:00|7502.6|7492.6|7511.6|7501.6|7514.8|7504.8|7501.8|7491.8|535
1665366000000|2022-10-10 01:40:00|7511.3|7501.3|7522.9|7512.9|7523.9|7513.9|7509.9|7499.9|470
1665366300000|2022-10-10 01:45:00|7523.6|7513.6|7539.9|7529.9|7541.8|7531.8|7522.5|7512.5|462
1665366600000|2022-10-10 01:50:00|7540.1|7530.1|7539.3|7529.3|7543.6|7533.6|7534.9|7524.9|424
1665366900000|2022-10-10 01:55:00|7539.9|7529.9|7535|7525|7542.1|7532.1|7529.1|7519.1|329
1665367200000|2022-10-10 02:00:00|7534.6|7524.6|7531.4|7521.4|7535.3|7525.3|7526.8|7516.8|325
1665367500000|2022-10-10 02:05:00|7531.1|7521.1|7519.9|7509.9|7531.1|7521.1|7517.9|7507.9|379
1665367800000|2022-10-10 02:10:00|7520|7510|7519.8|7509.8|7523.6|7513.6|7517|7507|399
1665368100000|2022-10-10 02:15:00|7519.9|7509.9|7521|7511|7522.9|7512.9|7517.1|7507.1|150
1665368400000|2022-10-10 02:20:00|7520.5|7510.5|7519.6|7509.6|7521.4|7511.4|7516.6|7506.6|201
1665368700000|2022-10-10 02:25:00|7519.8|7509.8|7519.5|7509.5|7521.8|7511.8|7516.8|7506.8|203
1665369000000|2022-10-10 02:30:00|7518.6|7508.6|7524.5|7514.5|7527.1|7517.1|7517.9|7507.9|354
1665369300000|2022-10-10 02:35:00|7524.3|7514.3|7525|7515|7527|7517|7515.5|7505.5|350
1665369600000|2022-10-10 02:40:00|7525.3|7515.3|7523.4|7513.4|7530.3|7520.3|7522.6|7512.6|284
1665369900000|2022-10-10 02:45:00|7522.8|7512.8|7518.4|7508.4|7523.6|7513.6|7515.5|7505.5|236
1665370200000|2022-10-10 02:50:00|7518.3|7508.3|7522.4|7512.4|7522.6|7512.6|7515|7505|238
1665370500000|2022-10-10 02:55:00|7522.1|7512.1|7527|7517|7531.6|7517.3|7521|7510.8|240
1665370800000|2022-10-10 03:00:00|7526.5|7516.5|7527.6|7517.6|7530.5|7520.5|7524.5|7514.5|258
1665371100000|2022-10-10 03:05:00|7527.4|7517.4|7525.1|7515.1|7527.8|7517.8|7522.4|7512.4|257
1665371400000|2022-10-10 03:10:00|7525.4|7515.4|7528.8|7518.8|7530.5|7520.5|7525.4|7515.4|201
1665371700000|2022-10-10 03:15:00|7528.9|7518.9|7524.4|7514.4|7530|7520|7524.3|7514.3|190
1665372000000|2022-10-10 03:20:00|7524|7514|7526.1|7516.1|7529.8|7519.8|7523.8|7513.8|217
1665372300000|2022-10-10 03:25:00|7527.9|7517.9|7525.9|7515.9|7528.9|7518.9|7524.3|7514.3|176
1665372600000|2022-10-10 03:30:00|7525.6|7515.6|7523.1|7513.1|7526.4|7516.4|7520.3|7510.3|144
1665372900000|2022-10-10 03:35:00|7523.5|7513.5|7517.9|7507.9|7523.6|7513.6|7517.9|7507.9|171
1665373200000|2022-10-10 03:40:00|7518.5|7508.5|7518.5|7508.5|7522.4|7512.4|7518.4|7508.4|139
1665373500000|2022-10-10 03:45:00|7518.6|7508.6|7519.1|7509.1|7520|7510|7518.5|7508.5|140
1665373800000|2022-10-10 03:50:00|7518.9|7508.9|7521.6|7511.6|7524.6|7514.6|7518.9|7508.9|136
1665374100000|2022-10-10 03:55:00|7521.5|7511.5|7521.5|7511.5|7522|7512|7519.5|7509.5|131
1665374400000|2022-10-10 04:00:00|7521.3|7511.3|7523.4|7513.4|7523.4|7513.4|7520.3|7510.3|105
1665374700000|2022-10-10 04:05:00|7523.6|7513.6|7523.3|7513.3|7528.3|7518.3|7522.8|7512.8|143
1665375000000|2022-10-10 04:10:00|7523|7513|7524|7514|7525.4|7515.4|7522.9|7512.9|123
1665375300000|2022-10-10 04:15:00|7523.8|7513.8|7522.6|7512.6|7528.1|7518.1|7522.1|7512.1|171
1665375600000|2022-10-10 04:20:00|7522.4|7512.4|7515.5|7505.5|7524.4|7514.4|7513.6|7503.6|187
1665375900000|2022-10-10 04:25:00|7516.1|7506.1|7513.5|7503.5|7518.1|7508.1|7512.8|7502.8|184
1665376200000|2022-10-10 04:30:00|7513.4|7503.4|7508.8|7498.8|7515.3|7505.3|7508.8|7498.8|136
1665376500000|2022-10-10 04:35:00|7508.5|7498.5|7508.5|7498.5|7509.6|7499.6|7503.9|7493.9|135
1665376800000|2022-10-10 04:40:00|7508.6|7498.6|7509.6|7499.6|7511.9|7501.9|7507.3|7497.3|158
1665377100000|2022-10-10 04:45:00|7509.9|7499.9|7508|7498|7512.4|7502.4|7504.8|7494.8|221
1665377400000|2022-10-10 04:50:00|7508.3|7498.3|7514.4|7504.4|7514.9|7504.9|7507.8|7497.8|209
1665377700000|2022-10-10 04:55:00|7514.5|7504.5|7513.3|7503.3|7515.9|7505.9|7513.3|7503.3|154
1665378000000|2022-10-10 05:00:00|7513.5|7503.5|7514.5|7504.5|7515.6|7505.6|7510.5|7500.5|220
1665378300000|2022-10-10 05:05:00|7514.4|7504.4|7500.3|7490.3|7514.4|7504.4|7497.6|7487.6|162
1665378600000|2022-10-10 05:10:00|7499.9|7489.9|7498.8|7488.8|7504|7494|7496.6|7486.6|240
1665378900000|2022-10-10 05:15:00|7498.9|7488.9|7503.8|7493.8|7503.9|7493.9|7498|7488|210
1665379200000|2022-10-10 05:20:00|7503.9|7493.9|7507|7497|7508.9|7498.9|7500.3|7490.3|193
1665379500000|2022-10-10 05:25:00|7506.8|7496.8|7506.4|7496.4|7514|7504|7505.5|7495.5|277
1665379800000|2022-10-10 05:30:00|7505.8|7495.8|7502.8|7492.8|7513|7503|7496.3|7486.3|544
1665380100000|2022-10-10 05:35:00|7502.4|7492.4|7508.5|7498.5|7508.5|7498.5|7497.9|7487.9|286
1665380400000|2022-10-10 05:40:00|7508.1|7498.1|7512|7502|7517.8|7507.8|7506.1|7496.1|270
1665380700000|2022-10-10 05:45:00|7511.5|7501.5|7510.5|7500.5|7517.6|7507.6|7508.5|7498.5|300
1665381000000|2022-10-10 05:50:00|7509.6|7499.6|7500.8|7490.8|7509.6|7499.6|7499.4|7489.4|377
1665381300000|2022-10-10 05:55:00|7500.3|7490.3|7494.1|7484.1|7502.8|7492.8|7490.9|7480.9|247
1665381600000|2022-10-10 06:00:00|7494.4|7484.4|7492.9|7482.9|7499.1|7489.1|7490.6|7480.6|379
1665381900000|2022-10-10 06:05:00|7493.1|7483.1|7493.9|7483.9|7500|7490|7492.3|7482.3|237
1665382200000|2022-10-10 06:10:00|7494.3|7484.3|7502.6|7492.6|7506.1|7496.1|7494.3|7484.3|348
1665382500000|2022-10-10 06:15:00|7502.4|7492.4|7504.3|7494.3|7511.3|7501.3|7501.9|7491.9|361
1665382800000|2022-10-10 06:20:00|7504.1|7494.1|7497.1|7487.1|7506.6|7496.6|7496.1|7486.1|350
1665383100000|2022-10-10 06:25:00|7496.9|7486.9|7491.5|7481.5|7499.4|7489.4|7488.6|7478.6|351
1665383400000|2022-10-10 06:30:00|7492.1|7482.1|7479.4|7469.4|7494.8|7484.8|7478.6|7468.6|285
1665383700000|2022-10-10 06:35:00|7479.6|7469.6|7485.8|7475.8|7486.4|7476.4|7479.4|7469.4|292
1665384000000|2022-10-10 06:40:00|7485.5|7475.5|7489.8|7479.8|7489.8|7479.8|7480.1|7470.1|410
1665384300000|2022-10-10 06:45:00|7489.9|7479.9|7494|7484|7498.5|7488.5|7487|7477|374
1665384600000|2022-10-10 06:50:00|7494.3|7484.3|7500.8|7490.8|7505.6|7495.6|7494|7484|465
1665384900000|2022-10-10 06:55:00|7500.5|7490.5|7493.5|7483.5|7505.6|7495.6|7493.5|7483.5|537
1665385200000|2022-10-10 07:00:00|7493.8|7483.8|7510.4|7500.4|7515.6|7505.6|7493.8|7483.8|568
1665385500000|2022-10-10 07:05:00|7508.9|7498.9|7517.6|7507.6|7518.9|7508.9|7506.4|7496.4|365
1665385800000|2022-10-10 07:10:00|7518.4|7508.4|7524.4|7514.4|7531.1|7521.1|7515.9|7505.9|464
1665386100000|2022-10-10 07:15:00|7524.6|7514.6|7532.1|7522.1|7532.4|7522.4|7519.6|7509.6|438
1665386400000|2022-10-10 07:20:00|7532.4|7522.4|7535.1|7525.1|7536.6|7526.6|7529.9|7519.9|340
1665386700000|2022-10-10 07:25:00|7535.4|7525.4|7517.9|7507.9|7536.1|7526.1|7517.1|7507.1|379
1665387000000|2022-10-10 07:30:00|7518.1|7508.1|7523.6|7513.6|7526.6|7516.6|7514.1|7504.1|322
1665387300000|2022-10-10 07:35:00|7523.1|7513.1|7531.4|7521.4|7542.4|7532.4|7523.1|7513.1|293
1665387600000|2022-10-10 07:40:00|7531.6|7521.6|7525.4|7515.4|7538.4|7528.4|7523.6|7513.6|283
1665387900000|2022-10-10 07:45:00|7525.6|7515.6|7533.6|7523.6|7536.6|7526.6|7525.4|7515.4|248
1665388200000|2022-10-10 07:50:00|7533.9|7523.9|7525.6|7515.6|7537.4|7527.4|7523.1|7513.1|326
1665388500000|2022-10-10 07:55:00|7525.4|7515.4|7531.9|7521.9|7533.1|7523.1|7524.1|7514.1|334
1665388800000|2022-10-10 08:00:00|7531.6|7521.6|7526.6|7516.6|7538.1|7528.1|7520.4|7510.4|333
1665389100000|2022-10-10 08:05:00|7526.9|7516.9|7520.1|7510.1|7528.4|7518.4|7518.9|7508.9|330
1665389400000|2022-10-10 08:10:00|7519.9|7509.9|7528.6|7518.6|7528.6|7518.6|7519.4|7509.4|287
1665389700000|2022-10-10 08:15:00|7528.4|7518.4|7533.1|7523.1|7534.1|7524.1|7527.1|7517.1|241
1665390000000|2022-10-10 08:20:00|7533.6|7523.6|7518.1|7508.1|7538.4|7528.4|7517.6|7507.6|333
1665390300000|2022-10-10 08:25:00|7517.9|7507.9|7515.1|7505.1|7524.9|7514.9|7515.1|7505.1|283
1665390600000|2022-10-10 08:30:00|7515.6|7505.6|7505.6|7495.6|7520.6|7510.6|7504.1|7494.1|297
1665390900000|2022-10-10 08:35:00|7504.9|7494.9|7512.6|7502.6|7515.4|7505.4|7504.1|7494.1|270
1665391200000|2022-10-10 08:40:00|7512.4|7502.4|7518.1|7508.1|7519.4|7509.4|7508.9|7498.9|257
1665391500000|2022-10-10 08:45:00|7518.4|7508.4|7527.1|7517.1|7527.9|7517.9|7516.1|7506.1|256
1665391800000|2022-10-10 08:50:00|7528.1|7518.1|7534.4|7524.4|7534.9|7524.9|7519.9|7509.9|258
1665392100000|2022-10-10 08:55:00|7534.6|7524.6|7527.6|7517.6|7537.1|7527.1|7527.4|7517.4|342
1665392400000|2022-10-10 09:00:00|7527.9|7517.9|7572.1|7562.1|7575.4|7565.4|7527.9|7517.9|417
1665392700000|2022-10-10 09:05:00|7572.4|7562.4|7567.9|7557.9|7574.4|7564.4|7562.5|7552.5|333
1665393000000|2022-10-10 09:10:00|7567.6|7557.6|7574.4|7564.4|7577.6|7567.6|7567.6|7557.6|264
1665393300000|2022-10-10 09:15:00|7574.1|7564.1|7573.1|7563.1|7583.6|7573.6|7572.6|7562.6|253
1665393600000|2022-10-10 09:20:00|7572.9|7562.9|7570.9|7560.9|7578.1|7568.1|7570.6|7560.6|234
1665393900000|2022-10-10 09:25:00|7570.4|7560.4|7568.4|7558.4|7573.9|7563.9|7566.9|7556.9|265
1665394200000|2022-10-10 09:30:00|7567.9|7557.9|7568.9|7558.9|7572.4|7562.4|7565.9|7555.9|278
1665394500000|2022-10-10 09:35:00|7568.6|7558.6|7568.1|7558.1|7571.9|7561.9|7564.6|7554.6|235
1665394800000|2022-10-10 09:40:00|7568.4|7558.4|7578.1|7568.1|7580.1|7570.1|7567.6|7557.6|346
1665395100000|2022-10-10 09:45:00|7577.9|7567.9|7575.4|7565.4|7580.4|7570.4|7573.1|7563.1|308
1665395400000|2022-10-10 09:50:00|7575.1|7565.1|7572.6|7562.6|7575.1|7565.1|7565.6|7555.6|247
1665395700000|2022-10-10 09:55:00|7572.4|7562.4|7573.1|7563.1|7574.6|7564.6|7568.6|7558.6|254
1665396000000|2022-10-10 10:00:00|7572.9|7562.9|7577.9|7567.9|7580.1|7570.1|7572.9|7562.9|229
1665396300000|2022-10-10 10:05:00|7577.6|7567.6|7578.9|7568.9|7586.9|7576.9|7575.9|7565.9|229
1665396600000|2022-10-10 10:10:00|7578.6|7568.6|7569.6|7559.6|7578.6|7568.6|7569.4|7559.4|222
1665396900000|2022-10-10 10:15:00|7569.4|7559.4|7563.6|7553.6|7572.1|7562.1|7562.1|7552.1|235
1665397200000|2022-10-10 10:20:00|7563.4|7553.4|7570.9|7560.9|7570.9|7560.9|7561.9|7551.9|231
1665397500000|2022-10-10 10:25:00|7570.6|7560.6|7569.9|7559.9|7571.6|7561.6|7564.6|7554.6|261
1665397800000|2022-10-10 10:30:00|7569.6|7559.6|7572.9|7562.9|7577.4|7567.4|7568.6|7558.6|313
1665398100000|2022-10-10 10:35:00|7572.1|7562.1|7565.6|7555.6|7574.6|7564.6|7565.1|7555.1|264
1665398400000|2022-10-10 10:40:00|7565.4|7555.4|7567.1|7557.1|7567.1|7557.1|7561.9|7551.9|229
1665398700000|2022-10-10 10:45:00|7566.9|7556.9|7568.4|7558.4|7571.1|7561.1|7564.9|7554.9|228
1665399000000|2022-10-10 10:50:00|7568.6|7558.6|7567.4|7557.4|7573.6|7563.6|7567.1|7557.1|274
1665399300000|2022-10-10 10:55:00|7567.1|7557.1|7570.4|7560.4|7572.4|7562.4|7564.6|7554.6|265
1665399600000|2022-10-10 11:00:00|7570.6|7560.6|7578.4|7568.4|7578.9|7568.9|7569.9|7559.9|247
1665399900000|2022-10-10 11:05:00|7575.9|7565.9|7585.9|7575.9|7585.9|7575.9|7575.4|7565.4|231
1665400200000|2022-10-10 11:10:00|7586.6|7576.6|7587.6|7577.6|7594.1|7583|7584.1|7574.1|236
1665400500000|2022-10-10 11:15:00|7587.4|7577.4|7589.4|7579.4|7591.6|7581.6|7586.9|7576.9|255
1665400800000|2022-10-10 11:20:00|7589.1|7579.1|7586.1|7576.1|7599.4|7589.4|7585.9|7575.9|250
1665401100000|2022-10-10 11:25:00|7586.4|7576.4|7589.1|7579.1|7592.9|7582.9|7581.4|7571.4|290
1665401400000|2022-10-10 11:30:00|7588.9|7578.9|7586.1|7576.1|7600.6|7590.6|7585.6|7575.6|304
1665401700000|2022-10-10 11:35:00|7587.1|7577.1|7593.9|7583.9|7598.6|7588.6|7586.6|7576.6|270
1665402000000|2022-10-10 11:40:00|7594.1|7584.1|7577.4|7567.4|7595.4|7585.4|7575.1|7565.1|333
1665402300000|2022-10-10 11:45:00|7577.1|7567.1|7579.1|7569.1|7582.9|7572.9|7574.9|7564.9|314
1665402600000|2022-10-10 11:50:00|7579.4|7569.4|7579.9|7569.9|7584.6|7574.6|7574.4|7564.4|287
1665402900000|2022-10-10 11:55:00|7579.6|7569.6|7582.6|7572.6|7584.9|7574.9|7578.4|7568.4|318
1665403200000|2022-10-10 12:00:00|7582.4|7572.4|7590.6|7580.6|7594.1|7584.1|7581.1|7571.1|363
1665403500000|2022-10-10 12:05:00|7590.4|7580.4|7597.4|7587.4|7601.4|7591.4|7587.4|7577.4|360
1665403800000|2022-10-10 12:10:00|7597.1|7587.1|7602.4|7592.4|7616.9|7606.9|7594.3|7584.3|353
1665404100000|2022-10-10 12:15:00|7602.6|7592.6|7596.1|7586.1|7603.6|7593.6|7594.6|7584.6|323
1665404400000|2022-10-10 12:20:00|7596.9|7586.9|7609.4|7599.4|7609.6|7599.6|7596.4|7586.4|309
1665404700000|2022-10-10 12:25:00|7609.1|7599.1|7616.4|7606.4|7620.6|7610.6|7605.6|7595.6|340
1665405000000|2022-10-10 12:30:00|7616.6|7606.6|7613.9|7603.9|7617.4|7607.4|7610.4|7600.4|334
1665405300000|2022-10-10 12:35:00|7613.6|7603.6|7623.6|7613.6|7625.6|7615.6|7613.6|7603.6|360
1665405600000|2022-10-10 12:40:00|7623.9|7613.9|7613.4|7603.4|7626.6|7616.6|7613.4|7603.4|327
1665405900000|2022-10-10 12:45:00|7613.6|7603.6|7609.9|7599.9|7614.9|7604.9|7608.6|7598.6|242
1665406200000|2022-10-10 12:50:00|7610.1|7600.1|7604.6|7594.6|7612.9|7602.9|7603.9|7593.9|277
1665406500000|2022-10-10 12:55:00|7605.4|7595.4|7601.4|7591.4|7612.6|7602.6|7597.4|7587.4|339
1665406800000|2022-10-10 13:00:00|7601.1|7591.1|7589.4|7579.4|7606.6|7596.6|7588.6|7578.6|659
1665407100000|2022-10-10 13:05:00|7589.6|7579.6|7585.6|7575.6|7596.1|7586.1|7582.6|7572.6|578
1665407400000|2022-10-10 13:10:00|7586.4|7576.4|7590.6|7580.6|7592.4|7582.4|7581.9|7571.9|589
1665407700000|2022-10-10 13:15:00|7590.1|7580.1|7596.4|7586.4|7601.4|7591.4|7588.6|7578.6|493
1665408000000|2022-10-10 13:20:00|7595.6|7585.6|7589.9|7579.9|7596.4|7586.4|7584.6|7574.6|461
1665408300000|2022-10-10 13:25:00|7589.6|7579.6|7587.1|7577.1|7590.4|7580.4|7581.9|7571.9|419
1665408600000|2022-10-10 13:30:00|7587.4|7577.4|7580.1|7570.1|7591.6|7581.6|7575.4|7565.4|609
1665408900000|2022-10-10 13:35:00|7580.9|7570.9|7585.6|7575.6|7590.1|7580.1|7578.1|7568.1|561
1665409200000|2022-10-10 13:40:00|7585.9|7575.9|7596.6|7586.6|7598.6|7588.6|7583.9|7573.9|605
1665409500000|2022-10-10 13:45:00|7596.4|7586.4|7593.4|7583.4|7607.1|7597.1|7592.9|7582.9|599
1665409800000|2022-10-10 13:50:00|7593.1|7583.1|7591.1|7581.1|7598.9|7588.9|7587.6|7577.6|569
1665410100000|2022-10-10 13:55:00|7591.4|7581.4|7600.4|7590.4|7613.4|7603.4|7589.6|7579.6|612
1665410400000|2022-10-10 14:00:00|7600.9|7590.9|7618.6|7608.6|7623.1|7613.1|7600.4|7590.4|609
1665410700000|2022-10-10 14:05:00|7619.1|7609.1|7604.9|7594.9|7624.9|7614.9|7601.6|7591.6|508
1665411000000|2022-10-10 14:10:00|7604.6|7594.6|7611.4|7601.4|7616.1|7606.1|7604.6|7594.6|403
1665411300000|2022-10-10 14:15:00|7611.9|7601.9|7627.1|7617.1|7633.9|7623.9|7611.1|7601.1|483
1665411600000|2022-10-10 14:20:00|7626.9|7616.9|7624.1|7614.1|7630.6|7620.6|7618.4|7608.4|535
1665411900000|2022-10-10 14:25:00|7623.9|7613.9|7633.6|7623.6|7636.4|7626.4|7623.6|7613.6|561
1665412200000|2022-10-10 14:30:00|7633.9|7623.9|7636.5|7626.5|7652.5|7642.5|7631.1|7621.1|841
1665412500000|2022-10-10 14:35:00|7637.3|7627.3|7601.9|7591.9|7638.5|7628.5|7600.4|7590.4|665
1665412800000|2022-10-10 14:40:00|7600.4|7590.4|7595.6|7585.6|7601.9|7591.9|7592.6|7582.6|503
1665413100000|2022-10-10 14:45:00|7596.4|7586.4|7593.6|7583.6|7598.6|7588.4|7582.9|7572.9|478
1665413400000|2022-10-10 14:50:00|7593.9|7583.9|7589.6|7579.6|7594.6|7584.6|7582.9|7572.9|444
1665413700000|2022-10-10 14:55:00|7589.9|7579.9|7594.9|7584.9|7596.9|7586.9|7582.4|7572.4|468
1665414000000|2022-10-10 15:00:00|7595.1|7585.1|7577.9|7567.9|7595.1|7585.1|7577.6|7567.6|549
1665414300000|2022-10-10 15:05:00|7577.6|7567.6|7580.9|7570.9|7584.4|7574.4|7573.6|7563.6|418
1665414600000|2022-10-10 15:10:00|7580.6|7570.6|7590.6|7580.6|7592.4|7582.4|7576.4|7566.4|478
1665414900000|2022-10-10 15:15:00|7590.9|7580.9|7593.3|7583.3|7593.6|7583.6|7587.1|7577.1|449
1665415200000|2022-10-10 15:20:00|7593.4|7583.4|7599.4|7589.4|7600.1|7590.1|7590.1|7580.1|518
1665415500000|2022-10-10 15:25:00|7599.1|7589.1|7596.1|7586.1|7599.9|7589.9|7588.1|7578.1|541
1665415800000|2022-10-10 15:30:00|7595.4|7585.4|7583.4|7573.4|7597.1|7587.1|7581.4|7571.4|503
1665416100000|2022-10-10 15:35:00|7583.1|7573.1|7578.1|7568.1|7584.9|7574.9|7576.4|7566.4|424
1665416400000|2022-10-10 15:40:00|7577.6|7567.6|7582.1|7572.1|7583.4|7573.4|7574.6|7564.6|388
1665416700000|2022-10-10 15:45:00|7581.6|7571.6|7592.1|7582.1|7592.4|7582.4|7578.9|7568.9|387
1665417000000|2022-10-10 15:50:00|7591.6|7581.6|7592.6|7582.6|7594.9|7584.9|7589.6|7579.6|402
1665417300000|2022-10-10 15:55:00|7592.4|7582.4|7590.9|7580.9|7598.4|7588.4|7589.1|7579.1|421
1665417600000|2022-10-10 16:00:00|7590.6|7580.6|7588.9|7578.9|7593.1|7583.1|7586.6|7576.6|390
1665417900000|2022-10-10 16:05:00|7589.1|7579.1|7584.9|7574.9|7589.1|7579.1|7581.4|7571.4|391
1665418200000|2022-10-10 16:10:00|7584.6|7574.6|7582.6|7572.6|7586.4|7576.4|7579.6|7569.6|471
1665418500000|2022-10-10 16:15:00|7583.1|7573.1|7578.1|7568.1|7585.4|7575.4|7578.1|7568.1|379
1665418800000|2022-10-10 16:20:00|7577.9|7567.9|7567.4|7557.4|7577.9|7567.9|7566.6|7556.6|413
1665419100000|2022-10-10 16:25:00|7567.6|7557.6|7563.1|7553.1|7569.4|7559.4|7560.6|7550.6|319
1665419400000|2022-10-10 16:30:00|7562.9|7552.9|7563.6|7553.6|7565.9|7555.9|7560.9|7550.9|343
1665419700000|2022-10-10 16:35:00|7563.9|7553.9|7564.6|7554.6|7566.1|7556.1|7560.4|7550.4|382
1665420000000|2022-10-10 16:40:00|7564.9|7554.9|7562.9|7552.9|7566.4|7556.4|7561.1|7551.1|328
1665420300000|2022-10-10 16:45:00|7563.1|7553.1|7561.6|7551.6|7564.4|7554.4|7559.1|7549.1|339
1665420600000|2022-10-10 16:50:00|7561.4|7551.4|7561.9|7551.9|7563.9|7553.9|7558.4|7548.4|293
1665420900000|2022-10-10 16:55:00|7562.1|7552.1|7558.1|7548.1|7562.4|7552.4|7555.6|7545.6|397
1665421200000|2022-10-10 17:00:00|7557.6|7547.6|7554.1|7544.1|7557.6|7547.6|7551.8|7541.8|287
1665421500000|2022-10-10 17:05:00|7553.6|7543.6|7551.5|7541.5|7555|7545|7545|7535|236
1665421800000|2022-10-10 17:10:00|7551.8|7541.8|7563.8|7553.8|7566.6|7556.6|7546.3|7536.3|477
1665422100000|2022-10-10 17:15:00|7563.4|7553.4|7564.5|7554.5|7569|7559|7559.4|7549.4|441
1665422400000|2022-10-10 17:20:00|7564.3|7554.3|7571.8|7561.8|7573.8|7563.8|7563.1|7553.1|453
1665422700000|2022-10-10 17:25:00|7570.9|7560.9|7569.5|7559.5|7573.1|7563.1|7567|7557|348
1665423000000|2022-10-10 17:30:00|7568.8|7558.8|7575.5|7565.5|7579|7569|7568|7558|382
1665423300000|2022-10-10 17:35:00|7575.3|7565.3|7579.6|7569.6|7582|7572|7573.8|7563.8|361
1665423600000|2022-10-10 17:40:00|7579.8|7569.8|7578.8|7568.8|7585|7575|7578.4|7568.4|311
1665423900000|2022-10-10 17:45:00|7578.6|7568.6|7592.8|7582.8|7594.9|7584.9|7576.3|7566.3|304
1665424200000|2022-10-10 17:50:00|7592.6|7582.6|7592.1|7582.1|7594.5|7584.5|7589.5|7579.5|239
1665424500000|2022-10-10 17:55:00|7591.8|7581.8|7598.4|7576.4|7599.6|7582.5|7591.4|7572.4|52
1665446400000|2022-10-11 00:00:00|7573.1|7553.1|7566.5|7556.5|7573.1|7560|7565.3|7550.9|123
1665446700000|2022-10-11 00:05:00|7566.8|7556.8|7573.3|7563.3|7574.8|7564.8|7563.4|7553.4|307
1665447000000|2022-10-11 00:10:00|7573.5|7563.5|7571.5|7561.5|7574.3|7564.3|7566.4|7556.4|305
1665447300000|2022-10-11 00:15:00|7571.8|7561.8|7576.4|7566.4|7578|7568|7568.1|7558.1|314
1665447600000|2022-10-11 00:20:00|7576.8|7566.8|7581|7571|7585.6|7575.6|7576.8|7566.8|335
1665447900000|2022-10-11 00:25:00|7581.1|7571.1|7577.8|7567.8|7583|7573|7576.9|7566.9|252
1665448200000|2022-10-11 00:30:00|7577.6|7567.6|7581.6|7571.6|7586.4|7576.4|7577.3|7567.3|275
1665448500000|2022-10-11 00:35:00|7581.4|7571.4|7576.8|7566.8|7589.6|7579.6|7576.4|7566.4|226
1665448800000|2022-10-11 00:40:00|7576.9|7566.9|7580.6|7570.6|7581.5|7571.5|7576.4|7566.4|171
1665449100000|2022-10-11 00:45:00|7580.4|7570.4|7579.4|7569.4|7586|7576|7577.1|7567.1|343
1665449400000|2022-10-11 00:50:00|7578.9|7568.9|7588.8|7578.8|7590.9|7580.9|7578.5|7568.5|270
1665449700000|2022-10-11 00:55:00|7589|7579|7586.8|7576.8|7590.4|7580.4|7585.9|7575.9|287
1665450000000|2022-10-11 01:00:00|7586.5|7576.5|7589.8|7579.8|7593|7583|7578.4|7568.4|451
1665450300000|2022-10-11 01:05:00|7589.5|7579.5|7592.1|7582.1|7597.9|7587.9|7589.1|7575.3|447
1665450600000|2022-10-11 01:10:00|7591.9|7581.9|7598.6|7588.6|7605.1|7595.1|7591.9|7581.9|400
1665450900000|2022-10-11 01:15:00|7599|7589|7599.1|7589.1|7608.8|7596.9|7596.3|7586.3|414
1665451200000|2022-10-11 01:20:00|7599|7589|7594.4|7584.4|7605.9|7595.9|7592.6|7582.6|371
1665451500000|2022-10-11 01:25:00|7594.6|7584.6|7602.1|7592.1|7605.1|7595.1|7594.6|7584.6|427
1665451800000|2022-10-11 01:30:00|7601.4|7591.4|7602.9|7592.9|7608.4|7598.4|7598.4|7588.4|455
1665452100000|2022-10-11 01:35:00|7602.4|7592.4|7585.6|7575.6|7604|7594|7584.5|7574.5|523
1665452400000|2022-10-11 01:40:00|7585.3|7575.3|7574.1|7564.1|7585.9|7575.9|7566.4|7556.4|655
1665452700000|2022-10-11 01:45:00|7573.6|7563.6|7577.5|7567.5|7577.5|7567.5|7568.4|7558.4|503
1665453000000|2022-10-11 01:50:00|7577.8|7567.8|7577.3|7567.3|7581.5|7571.5|7574.6|7564.6|433
1665453300000|2022-10-11 01:55:00|7577.8|7567.8|7587.1|7577.1|7592.3|7578.1|7571.8|7561.8|463
1665453600000|2022-10-11 02:00:00|7586.9|7576.9|7582.1|7572.1|7592.8|7582.8|7582.1|7572.1|419
1665453900000|2022-10-11 02:05:00|7582.4|7572.4|7588.5|7578.5|7589.8|7579.8|7581.4|7571.4|494
1665454200000|2022-10-11 02:10:00|7588.4|7578.4|7583.3|7573.3|7598.6|7588.6|7581.1|7571.1|560
1665454500000|2022-10-11 02:15:00|7582.1|7572.1|7575.3|7565.3|7584.6|7574.6|7572|7562|508
1665454800000|2022-10-11 02:20:00|7575.1|7565.1|7571.4|7561.4|7577.8|7567.8|7568.3|7558.3|447
1665455100000|2022-10-11 02:25:00|7571.6|7561.6|7571.1|7561.1|7576.6|7566.6|7569.5|7559.5|332
1665455400000|2022-10-11 02:30:00|7570.8|7560.8|7573.9|7563.9|7578.3|7568.3|7568.4|7558.4|485
1665455700000|2022-10-11 02:35:00|7573.4|7563.4|7573.6|7563.6|7579|7569|7570.9|7560.9|427
1665456000000|2022-10-11 02:40:00|7573.4|7563.4|7563.5|7553.5|7579|7569|7563.1|7553.1|534
1665456300000|2022-10-11 02:45:00|7564|7554|7574.4|7564.4|7577.4|7567.4|7563.4|7553.4|520
1665456600000|2022-10-11 02:50:00|7574.8|7564.8|7576.3|7566.3|7582.9|7572.9|7573.9|7563.9|403
1665456900000|2022-10-11 02:55:00|7576.5|7566.5|7572.9|7562.9|7579.4|7569.4|7571.8|7561.8|279
1665457200000|2022-10-11 03:00:00|7573.1|7563.1|7569.8|7559.8|7579.8|7569.8|7568.3|7558.3|323
1665457500000|2022-10-11 03:05:00|7569.4|7559.4|7567.4|7557.4|7570|7560|7562.9|7552.9|379
1665457800000|2022-10-11 03:10:00|7567.1|7557.1|7564.1|7554.1|7570.4|7560.4|7562.1|7552.1|341
1665458100000|2022-10-11 03:15:00|7564|7554|7567.1|7557.1|7570.4|7560.4|7562.4|7552.4|413
1665458400000|2022-10-11 03:20:00|7566.5|7556.5|7573.4|7563.4|7573.6|7563.6|7566.4|7556.4|264
1665458700000|2022-10-11 03:25:00|7573.6|7563.6|7571.9|7561.9|7577.9|7567.9|7570.3|7560.3|375
1665459000000|2022-10-11 03:30:00|7572.1|7562.1|7573|7563|7575.4|7565.4|7569.8|7559.8|243
1665459300000|2022-10-11 03:35:00|7572.5|7562.5|7553.8|7543.8|7573.5|7563.5|7553.8|7543.8|195
1665459600000|2022-10-11 03:40:00|7553.4|7543.4|7554.3|7544.3|7558.3|7548.3|7552.9|7542.9|269
1665459900000|2022-10-11 03:45:00|7554.8|7544.8|7552.4|7542.4|7555|7545|7549.6|7539.6|283
1665460200000|2022-10-11 03:50:00|7552.8|7542.8|7549|7539|7553|7543|7549|7539|245
1665460500000|2022-10-11 03:55:00|7549.1|7539.1|7547.8|7537.8|7550.5|7540.5|7546.4|7536.4|202
1665460800000|2022-10-11 04:00:00|7548|7538|7550.9|7540.9|7552.4|7542.4|7545.5|7535.5|201
1665461100000|2022-10-11 04:05:00|7551.4|7541.4|7549.6|7539.6|7551.4|7541.4|7546.3|7536.3|156
1665461400000|2022-10-11 04:10:00|7549.9|7539.9|7549.5|7539.5|7553.5|7543.5|7549.1|7539.1|234
1665461700000|2022-10-11 04:15:00|7549.3|7539.3|7547.9|7537.9|7551.9|7541.9|7546.1|7536.1|223
1665462000000|2022-10-11 04:20:00|7548|7538|7542.6|7532.6|7548.8|7538.8|7542.4|7532.4|164
1665462300000|2022-10-11 04:25:00|7542.9|7532.9|7539.8|7529.8|7542.9|7532.9|7539.4|7529.4|146
1665462600000|2022-10-11 04:30:00|7539.9|7529.9|7539|7529|7539.9|7529.9|7527.8|7517.8|204
1665462900000|2022-10-11 04:35:00|7539.3|7529.3|7540.3|7530.3|7542.1|7532.1|7538.8|7528.8|215
1665463200000|2022-10-11 04:40:00|7540.5|7530.5|7538.9|7528.9|7540.9|7530.9|7534.9|7524.9|240
1665463500000|2022-10-11 04:45:00|7539.1|7529.1|7531.4|7521.4|7540.5|7530.5|7531|7521|153
1665463800000|2022-10-11 04:50:00|7531.5|7521.5|7536.9|7526.9|7537.8|7527.8|7530.9|7520.9|200
1665464100000|2022-10-11 04:55:00|7537.1|7527.1|7534|7524|7538|7528|7528.8|7518.8|189
1665464400000|2022-10-11 05:00:00|7533.4|7523.4|7530.8|7520.8|7533.4|7523.4|7528.1|7518.1|237
1665464700000|2022-10-11 05:05:00|7530.3|7520.3|7535.9|7525.9|7538.3|7528.3|7527.6|7517.6|262
1665465000000|2022-10-11 05:10:00|7535.6|7525.6|7538|7528|7538|7528|7531.5|7521.5|239
1665465300000|2022-10-11 05:15:00|7537.8|7527.8|7537.8|7527.8|7539|7529|7536.3|7526.3|168
1665465600000|2022-10-11 05:20:00|7537.5|7527.5|7543.8|7533.8|7543.8|7533.8|7535.4|7525.4|238
1665465900000|2022-10-11 05:25:00|7543.6|7533.6|7542.6|7532.6|7547|7537|7540.3|7530.3|232
1665466200000|2022-10-11 05:30:00|7542.1|7532.1|7542.6|7532.6|7546.3|7536.3|7534.3|7524.3|429
1665466500000|2022-10-11 05:35:00|7542.1|7532.1|7528|7518|7545|7535|7525.8|7515.8|233
1665466800000|2022-10-11 05:40:00|7528.1|7518.1|7546.9|7536.9|7549.5|7539.5|7526.3|7516.3|396
1665467100000|2022-10-11 05:45:00|7546.4|7536.4|7545.9|7535.9|7549|7539|7545|7535|292
1665467400000|2022-10-11 05:50:00|7546.1|7536.1|7555.9|7545.9|7556.3|7546.3|7545.4|7535.4|265
1665467700000|2022-10-11 05:55:00|7555.1|7545.1|7555.6|7545.6|7561|7551|7551.9|7541.9|326
1665468000000|2022-10-11 06:00:00|7554.9|7544.9|7548.6|7538.6|7559.8|7549.8|7546.9|7536.9|445
1665468300000|2022-10-11 06:05:00|7548.5|7538.5|7535.9|7525.9|7548.5|7538.5|7534.8|7524.8|357
1665468600000|2022-10-11 06:10:00|7536|7526|7531.3|7521.3|7536.6|7526.6|7523.6|7513.6|447
1665468900000|2022-10-11 06:15:00|7531.1|7521.1|7531.4|7521.4|7532.9|7522.9|7527|7517|414
1665469200000|2022-10-11 06:20:00|7531|7521|7537.3|7527.3|7542.8|7532.8|7530.6|7520.6|512
1665469500000|2022-10-11 06:25:00|7537.4|7527.4|7537.4|7527.4|7539.6|7529.6|7530.3|7520.3|453
1665469800000|2022-10-11 06:30:00|7537.3|7527.3|7550|7540|7558.3|7548.3|7537.3|7527.3|465
1665470100000|2022-10-11 06:35:00|7549.8|7539.8|7544.1|7534.1|7552.9|7542.9|7541|7531|404
1665470400000|2022-10-11 06:40:00|7544.3|7534.3|7545.1|7535.1|7552.6|7542.6|7543.5|7533.5|324
1665470700000|2022-10-11 06:45:00|7545|7535|7545.6|7535.6|7548.9|7538.9|7541|7531|418
1665471000000|2022-10-11 06:50:00|7545.5|7535.5|7539|7529|7545.6|7535.5|7534.4|7524.4|458
1665471300000|2022-10-11 06:55:00|7538.8|7528.8|7547.6|7537.6|7548.9|7538.9|7530.9|7520.9|478
1665471600000|2022-10-11 07:00:00|7548.1|7538.1|7533.6|7523.6|7552.6|7542.6|7518.6|7508.6|527
1665471900000|2022-10-11 07:05:00|7533.9|7523.9|7517.5|7507.5|7536.1|7526.1|7512.1|7502.1|500
1665472200000|2022-10-11 07:10:00|7517.4|7507.4|7517.6|7507.6|7520.6|7510.6|7511.1|7501.1|466
1665472500000|2022-10-11 07:15:00|7518.1|7508.1|7530.8|7520.8|7534.1|7524.1|7511.4|7501.4|558
1665472800000|2022-10-11 07:20:00|7531.3|7521.3|7513.9|7503.9|7531.3|7521.3|7513.9|7503.9|555
1665473100000|2022-10-11 07:25:00|7514.1|7504.1|7523.6|7513.6|7530.6|7520.6|7514.1|7504.1|457
1665473400000|2022-10-11 07:30:00|7524.1|7514.1|7520.6|7510.6|7531.1|7521.1|7518.9|7508.9|479
1665473700000|2022-10-11 07:35:00|7520.1|7510.1|7528.1|7518.1|7536.4|7526.4|7519.6|7509.6|396
1665474000000|2022-10-11 07:40:00|7527.9|7517.9|7516.4|7506.4|7528.4|7518.4|7511.4|7501.4|412
1665474300000|2022-10-11 07:45:00|7515.6|7505.6|7518.1|7508.1|7522.9|7512.9|7513.6|7503.6|419
1665474600000|2022-10-11 07:50:00|7518.4|7508.4|7513.9|7503.9|7518.4|7508.4|7511.1|7501.1|423
1665474900000|2022-10-11 07:55:00|7513.6|7503.6|7500.1|7490.1|7513.6|7503.6|7490.4|7480.4|371
1665475200000|2022-10-11 08:00:00|7499.9|7489.9|7503.6|7493.6|7506.1|7496.1|7493.9|7483.9|419
1665475500000|2022-10-11 08:05:00|7503.9|7493.9|7523.9|7513.9|7524.9|7514.9|7503.4|7493.4|370
1665475800000|2022-10-11 08:10:00|7524.1|7514.1|7532.6|7522.6|7536.1|7526.1|7522.9|7512.9|410
1665476100000|2022-10-11 08:15:00|7532.9|7522.9|7519.1|7509.1|7532.9|7522.9|7515.4|7505.4|436
1665476400000|2022-10-11 08:20:00|7518.4|7508.4|7516.4|7506.4|7524.4|7514.4|7512.9|7502.9|377
1665476700000|2022-10-11 08:25:00|7516.1|7506.1|7514.1|7504.1|7519.9|7509.9|7510.9|7500.9|305
1665477000000|2022-10-11 08:30:00|7513.1|7503.1|7505.6|7495.6|7513.4|7503.4|7501.4|7491.4|422
1665477300000|2022-10-11 08:35:00|7505.4|7495.4|7480.4|7470.4|7510.6|7500.6|7476.1|7466.1|368
1665477600000|2022-10-11 08:40:00|7479.9|7469.9|7481.6|7471.6|7483.1|7473.1|7463.9|7453.9|376
1665477900000|2022-10-11 08:45:00|7481.4|7471.4|7480.4|7470.4|7482.4|7472.4|7474.1|7464.1|364
1665478200000|2022-10-11 08:50:00|7481.6|7471.6|7479.4|7469.4|7486.9|7476.9|7475.4|7465.4|335
1665478500000|2022-10-11 08:55:00|7479.6|7469.6|7483.1|7473.1|7487.9|7477.9|7479.1|7469.1|274
1665478800000|2022-10-11 09:00:00|7483.4|7473.4|7490.4|7480.4|7495|7485|7479.6|7469.6|341
1665479100000|2022-10-11 09:05:00|7490.1|7480.1|7496.6|7486.6|7498.4|7488.4|7484.9|7474.9|389
1665479400000|2022-10-11 09:10:00|7496.1|7486.1|7494.4|7484.4|7496.9|7486.9|7488.9|7478.9|370
1665479700000|2022-10-11 09:15:00|7495.1|7485.1|7500.4|7490.4|7503.4|7493.4|7490.9|7480.9|383
1665480000000|2022-10-11 09:20:00|7500.6|7490.6|7499.6|7489.6|7502.4|7492.4|7497.9|7487.9|323
1665480300000|2022-10-11 09:25:00|7499.1|7489.1|7495.9|7485.9|7499.4|7489.4|7491.6|7481.6|344
1665480600000|2022-10-11 09:30:00|7495.6|7485.6|7488.4|7478.4|7497.1|7487.1|7487.4|7477.4|320
1665480900000|2022-10-11 09:35:00|7487.9|7477.9|7491.1|7481.1|7495.6|7485.6|7487.4|7477.4|313
1665481200000|2022-10-11 09:40:00|7490.9|7480.9|7481.6|7471.6|7492.9|7482.9|7481.6|7471.6|292
1665481500000|2022-10-11 09:45:00|7481.9|7471.9|7485.4|7475.4|7487.9|7477.9|7481.1|7471.1|366
1665481800000|2022-10-11 09:50:00|7485.1|7475.1|7487.1|7477.1|7493.9|7483.9|7483.1|7473.1|338
1665482100000|2022-10-11 09:55:00|7486.9|7476.9|7484.4|7474.4|7491.6|7481.6|7482.9|7472.9|303
1665482400000|2022-10-11 10:00:00|7484.9|7474.9|7484.9|7474.9|7489.9|7479.9|7483.4|7473.4|357
1665482700000|2022-10-11 10:05:00|7484.6|7474.6|7487.6|7477.6|7490.9|7480.9|7484.1|7474.1|333
1665483000000|2022-10-11 10:10:00|7487.4|7477.4|7489.6|7479.6|7492.1|7482.1|7485.6|7475.6|319
1665483300000|2022-10-11 10:15:00|7489.9|7479.9|7483.6|7473.6|7490.1|7480.1|7481.6|7471.6|259
1665483600000|2022-10-11 10:20:00|7483.9|7473.9|7493.6|7483.6|7496.4|7486.4|7483.4|7473.4|378
1665483900000|2022-10-11 10:25:00|7493.4|7483.4|7491.9|7481.9|7506.4|7496.4|7489.6|7479.6|529
1665484200000|2022-10-11 10:30:00|7492.4|7482.4|7494.4|7484.4|7496.1|7486.1|7488.4|7478.4|321
1665484500000|2022-10-11 10:35:00|7494.1|7484.1|7494.6|7484.6|7496.9|7486.9|7488.9|7478.9|331
1665484800000|2022-10-11 10:40:00|7494.9|7484.9|7496.1|7486.1|7503.1|7493.1|7494.9|7484.9|330
1665485100000|2022-10-11 10:45:00|7496.6|7486.6|7493.9|7483.9|7501.4|7491.4|7492.6|7482.6|322
1665485400000|2022-10-11 10:50:00|7494.1|7484.1|7508.4|7498.4|7509.4|7499.4|7493.1|7483.1|397
1665485700000|2022-10-11 10:55:00|7508.9|7498.9|7512.1|7502.1|7512.9|7502.9|7504.9|7494.9|350
1665486000000|2022-10-11 11:00:00|7511.9|7501.9|7510.1|7500.1|7519.6|7509.6|7509.9|7499.9|391
1665486300000|2022-10-11 11:05:00|7510.4|7500.4|7515.1|7505.1|7517.6|7507.6|7509.1|7499.1|300
1665486600000|2022-10-11 11:10:00|7515.9|7505.9|7519.4|7509.4|7519.4|7509.4|7514.1|7504.1|268
1665486900000|2022-10-11 11:15:00|7519.6|7509.6|7519.6|7509.6|7524.9|7514.9|7515.6|7505.6|226
1665487200000|2022-10-11 11:20:00|7519.4|7509.4|7527.6|7517.6|7529.4|7519.4|7511.4|7501.4|360
1665487500000|2022-10-11 11:25:00|7527.9|7517.9|7522.4|7512.4|7529.4|7519.4|7522.1|7512.1|427
1665487800000|2022-10-11 11:30:00|7522.6|7512.6|7527.9|7517.9|7538.1|7528.1|7516.9|7506.9|352
1665488100000|2022-10-11 11:35:00|7527.6|7517.6|7542.1|7532.1|7547.4|7537.4|7523.4|7513.4|361
1665488400000|2022-10-11 11:40:00|7542.4|7532.4|7548.1|7538.1|7552.6|7542.6|7538.4|7528.4|308
1665488700000|2022-10-11 11:45:00|7547.6|7537.6|7545.1|7535.1|7548.9|7538.9|7544.1|7534.1|288
1665489000000|2022-10-11 11:50:00|7545.4|7535.4|7546.6|7536.6|7546.9|7536.9|7540.9|7530.9|322
1665489300000|2022-10-11 11:55:00|7546.4|7536.4|7551.9|7541.9|7552.9|7542.9|7540.1|7530.1|372
1665489600000|2022-10-11 12:00:00|7551.6|7541.6|7569.9|7559.9|7570.9|7560.9|7551.6|7541.6|374
1665489900000|2022-10-11 12:05:00|7569.4|7559.4|7567.1|7557.1|7576.1|7566.1|7565.4|7555.4|334
1665490200000|2022-10-11 12:10:00|7567.4|7557.4|7599.6|7589.6|7601.6|7591.6|7565.4|7555.4|369
1665490500000|2022-10-11 12:15:00|7599.9|7589.9|7582.9|7572.9|7602.9|7592.9|7581.9|7571.9|398
1665490800000|2022-10-11 12:20:00|7582.4|7572.4|7583.9|7573.9|7586.4|7576.4|7579.4|7569.4|388
1665491100000|2022-10-11 12:25:00|7583.6|7573.6|7590.4|7580.4|7594.1|7584.1|7581.9|7571.9|384
1665491400000|2022-10-11 12:30:00|7590.1|7580.1|7622.9|7612.9|7630.8|7620.8|7584.6|7574.6|470
1665491700000|2022-10-11 12:35:00|7623.4|7613.4|7614.4|7604.4|7641.3|7631.3|7614.1|7604.1|422
1665492000000|2022-10-11 12:40:00|7614.1|7604.1|7596.4|7586.4|7616.6|7606.6|7596.1|7586.1|425
1665492300000|2022-10-11 12:45:00|7596.6|7586.6|7598.6|7588.6|7601|7591|7592.4|7582.4|284
1665492600000|2022-10-11 12:50:00|7598.4|7588.4|7596.6|7586.6|7600.1|7590.1|7591.6|7581.6|359
1665492900000|2022-10-11 12:55:00|7596.4|7586.4|7598.6|7588.6|7600.1|7590.1|7589.1|7579.1|368
1665493200000|2022-10-11 13:00:00|7598.1|7588.1|7595.1|7585.1|7601.6|7591.6|7583.1|7573.1|582
1665493500000|2022-10-11 13:05:00|7594.6|7584.6|7578.6|7568.6|7596.9|7586.9|7578.6|7568.6|470
1665493800000|2022-10-11 13:10:00|7577.9|7567.9|7571.6|7561.6|7580.9|7570.9|7567.6|7557.6|533
1665494100000|2022-10-11 13:15:00|7570.1|7560.1|7568.4|7558.4|7577.4|7567.4|7563.9|7553.9|462
1665494400000|2022-10-11 13:20:00|7568.6|7558.6|7571.4|7561.4|7581.4|7571.4|7567.6|7557.6|417
1665494700000|2022-10-11 13:25:00|7571.6|7561.6|7567.9|7557.9|7572.9|7562.9|7567.1|7557.1|422
1665495000000|2022-10-11 13:30:00|7567.6|7557.6|7556.6|7546.6|7569.1|7559.1|7554.9|7544.9|725
1665495300000|2022-10-11 13:35:00|7557.1|7547.1|7550.4|7540.4|7561.6|7551.6|7548.6|7538.6|639
1665495600000|2022-10-11 13:40:00|7550.1|7540.1|7555.9|7545.9|7557.4|7547.4|7545.6|7535.6|637
1665495900000|2022-10-11 13:45:00|7555.6|7545.6|7552.6|7542.6|7564.6|7554.6|7549.6|7539.6|627
1665496200000|2022-10-11 13:50:00|7553.6|7543.6|7543.9|7533.9|7558.1|7548.1|7543.4|7533.4|544
1665496500000|2022-10-11 13:55:00|7543.6|7533.6|7538.9|7528.9|7546.9|7536.9|7535.4|7525.4|580
1665496800000|2022-10-11 14:00:00|7538.4|7528.4|7520.9|7510.9|7539.4|7529.4|7519.4|7509.4|536
1665497100000|2022-10-11 14:05:00|7520.8|7510.8|7519.3|7509.3|7527.4|7517.4|7511.4|7501.4|697
1665497400000|2022-10-11 14:10:00|7518.9|7508.9|7527.5|7517.5|7531.8|7521.8|7507.1|7497.1|674
1665497700000|2022-10-11 14:15:00|7527.8|7517.8|7530.4|7520.4|7538.9|7528.9|7523.1|7513.1|618
1665498000000|2022-10-11 14:20:00|7529.6|7519.6|7535.9|7525.9|7539.1|7529.1|7527.6|7517.6|581
1665498300000|2022-10-11 14:25:00|7536.1|7526.1|7535.1|7525.1|7544.6|7534.6|7534.4|7524.4|614
1665498600000|2022-10-11 14:30:00|7534.6|7524.6|7546.6|7536.6|7549.4|7539.4|7527.9|7517.9|652
1665498900000|2022-10-11 14:35:00|7547.1|7537.1|7551.9|7541.9|7557.6|7547.6|7545.4|7535.4|587
1665499200000|2022-10-11 14:40:00|7552.1|7542.1|7548.4|7538.4|7563.9|7553.9|7543.9|7533.9|646
1665499500000|2022-10-11 14:45:00|7548.9|7538.9|7542.4|7532.4|7554.9|7544.9|7542.4|7532.4|600
1665499800000|2022-10-11 14:50:00|7542.1|7532.1|7543.1|7533.1|7547.9|7537.9|7538.3|7528.3|611
1665500100000|2022-10-11 14:55:00|7542.9|7532.9|7542.9|7532.9|7553.6|7543.6|7540.1|7530.1|542
1665500400000|2022-10-11 15:00:00|7543.1|7533.1|7568.4|7558.4|7570.6|7560.6|7542.1|7532.1|585
1665500700000|2022-10-11 15:05:00|7568.6|7558.6|7560.1|7550.1|7569.6|7559.6|7558.9|7548.9|548
1665501000000|2022-10-11 15:10:00|7560.4|7550.4|7564.6|7554.6|7568.6|7558.6|7559.9|7549.9|503
1665501300000|2022-10-11 15:15:00|7563.9|7553.9|7563.1|7553.1|7571.6|7561.6|7562.9|7552.9|512
1665501600000|2022-10-11 15:20:00|7562.9|7552.9|7562.9|7552.9|7570.9|7560.9|7562.6|7552.6|502
1665501900000|2022-10-11 15:25:00|7563.1|7553.1|7565.4|7555.4|7566.1|7556.1|7559.9|7549.9|513
1665502200000|2022-10-11 15:30:00|7565.1|7555.1|7580.6|7570.6|7584.9|7574.9|7564.4|7554.4|566
1665502500000|2022-10-11 15:35:00|7580.4|7570.4|7582.6|7572.6|7588.9|7578.9|7578.9|7568.9|576
1665502800000|2022-10-11 15:40:00|7582.9|7572.9|7594.4|7584.4|7595.6|7585.6|7581.1|7571.1|604
1665503100000|2022-10-11 15:45:00|7594.9|7584.9|7606.9|7596.9|7608.1|7598.1|7592.6|7582.6|422
1665503400000|2022-10-11 15:50:00|7607.1|7597.1|7610.6|7600.6|7615.6|7605.6|7604.9|7594.9|403
1665503700000|2022-10-11 15:55:00|7610.4|7600.4|7617.4|7607.4|7619.1|7609.1|7606.9|7596.9|466
1665504000000|2022-10-11 16:00:00|7617.1|7607.1|7603.9|7593.9|7618.9|7608.9|7603.9|7593.9|399
1665504300000|2022-10-11 16:05:00|7604.9|7594.9|7598.1|7588.1|7606.4|7596.4|7593.9|7583.9|360
1665504600000|2022-10-11 16:10:00|7598.6|7588.6|7610.1|7600.1|7610.1|7600.1|7596.6|7586.6|340
1665504900000|2022-10-11 16:15:00|7611.1|7601.1|7618.9|7608.9|7618.9|7608.9|7609.4|7599.4|343
1665505200000|2022-10-11 16:20:00|7619.4|7609.4|7623.6|7613.6|7624.9|7614.9|7617.9|7607.9|367
1665505500000|2022-10-11 16:25:00|7623.4|7613.4|7621.4|7611.4|7626.4|7616.4|7620.6|7610.6|411
1665505800000|2022-10-11 16:30:00|7620.9|7610.9|7623.9|7613.9|7625.6|7615.6|7619.1|7609.1|490
1665506100000|2022-10-11 16:35:00|7624.1|7614.1|7626.1|7616.1|7627.4|7617.4|7620.6|7610.6|433
1665506400000|2022-10-11 16:40:00|7625.9|7615.9|7628.9|7618.9|7629.9|7619.9|7623.4|7613.4|490
1665506700000|2022-10-11 16:45:00|7629.1|7619.1|7628.4|7618.4|7634.4|7624.4|7627.4|7617.4|450
1665507000000|2022-10-11 16:50:00|7628.6|7618.6|7624.9|7614.9|7630.4|7620.4|7622.4|7612.4|385
1665507300000|2022-10-11 16:55:00|7625.1|7615.1|7623.3|7613.3|7629.1|7619.1|7619.6|7609.6|511
1665507600000|2022-10-11 17:00:00|7622.8|7612.8|7611.9|7601.9|7625|7615|7611.5|7601.5|443
1665507900000|2022-10-11 17:05:00|7611.6|7601.6|7611.9|7601.9|7616.6|7606.6|7607|7597|374
1665508200000|2022-10-11 17:10:00|7611.8|7601.8|7600.9|7590.9|7613.1|7603.1|7599.1|7589.1|410
1665508500000|2022-10-11 17:15:00|7600.5|7590.5|7597.4|7587.4|7606.9|7596.9|7591.1|7581.1|415
1665508800000|2022-10-11 17:20:00|7597.6|7587.6|7604.8|7594.8|7606.3|7596.3|7596.3|7586.3|365
1665509100000|2022-10-11 17:25:00|7604.5|7594.5|7597.6|7587.6|7605.3|7595.3|7594|7584|461
1665509400000|2022-10-11 17:30:00|7597.3|7587.3|7599.9|7589.9|7601.5|7591.5|7592|7582|340
1665509700000|2022-10-11 17:35:00|7599.5|7589.5|7596.5|7586.5|7602.6|7592.6|7594.6|7584.6|322
1665510000000|2022-10-11 17:40:00|7596.3|7586.3|7597|7587|7598.5|7588.5|7593.8|7583.8|440
1665510300000|2022-10-11 17:45:00|7597.3|7587.3|7595|7585|7601.8|7591.8|7594.1|7584.1|362
1665510600000|2022-10-11 17:50:00|7594.8|7584.8|7600|7590|7602.5|7592.5|7593.9|7583.9|393
1665510900000|2022-10-11 17:55:00|7599.5|7589.5|7601.9|7579.9|7606.6|7589.5|7597.5|7579.9|32
1665532800000|2022-10-12 00:00:00|7537.8|7527.8|7534.4|7524.4|7537.8|7527.8|7528.6|7518.6|234
1665533100000|2022-10-12 00:05:00|7534.1|7524.1|7532.4|7522.4|7537.1|7527.1|7529.1|7519.1|259
1665533400000|2022-10-12 00:10:00|7532|7522|7533.5|7523.5|7534.9|7524.9|7528.4|7518.4|264
1665533700000|2022-10-12 00:15:00|7533.3|7523.3|7536.6|7526.6|7537|7527|7529.4|7519.4|261
1665534000000|2022-10-12 00:20:00|7536.4|7526.4|7538.6|7528.6|7543|7533|7532.5|7522.5|371
1665534300000|2022-10-12 00:25:00|7538.5|7528.5|7537.8|7527.8|7540|7530|7537|7527|280
1665534600000|2022-10-12 00:30:00|7538|7528|7543.8|7533.8|7544.8|7534.8|7536|7526|291
1665534900000|2022-10-12 00:35:00|7543.4|7533.4|7546.5|7536.5|7549.1|7539.1|7542.3|7532.3|252
1665535200000|2022-10-12 00:40:00|7546.8|7536.8|7551.4|7541.4|7553.9|7543.9|7545.9|7535.9|260
1665535500000|2022-10-12 00:45:00|7551|7541|7554.3|7544.3|7558.9|7548.9|7550.3|7540.3|384
1665535800000|2022-10-12 00:50:00|7554.6|7544.6|7551.6|7541.6|7555.6|7545.6|7549.5|7539.5|392
1665536100000|2022-10-12 00:55:00|7550.3|7540.3|7550.3|7540.3|7554.8|7544.8|7548.3|7538.3|382
1665536400000|2022-10-12 01:00:00|7550.1|7540.1|7546.6|7536.6|7558.1|7548.1|7543.3|7533.3|598
1665536700000|2022-10-12 01:05:00|7546.4|7536.4|7532.5|7522.5|7546.8|7536.8|7531.8|7521.8|412
1665537000000|2022-10-12 01:10:00|7532.1|7522.1|7540.9|7530.9|7541.1|7531.1|7530.1|7520.1|466
1665537300000|2022-10-12 01:15:00|7540.6|7530.6|7544.8|7534.8|7546.9|7536.9|7536.4|7526.4|652
1665537600000|2022-10-12 01:20:00|7545|7535|7551.5|7541.5|7557.3|7547|7543.6|7533.6|547
1665537900000|2022-10-12 01:25:00|7551.9|7541.9|7540.1|7530.1|7558.4|7548.4|7539.1|7529.1|574
1665538200000|2022-10-12 01:30:00|7540|7530|7523.4|7513.4|7540.1|7530.1|7521|7511|552
1665538500000|2022-10-12 01:35:00|7523.1|7513.1|7523.5|7513.5|7525|7515|7516.5|7506.5|495
1665538800000|2022-10-12 01:40:00|7522.9|7512.9|7529.3|7519.3|7532.6|7522.6|7520.6|7510.6|522
1665539100000|2022-10-12 01:45:00|7529|7519|7527|7517|7530.8|7520.8|7522.5|7512.5|474
1665539400000|2022-10-12 01:50:00|7527.3|7517.3|7518.6|7508.6|7534.3|7524.3|7517.3|7507.3|464
1665539700000|2022-10-12 01:55:00|7517.6|7507.6|7524.1|7514.1|7526.3|7516.3|7516.9|7506.9|331
1665540000000|2022-10-12 02:00:00|7523.9|7513.9|7518.6|7508.6|7525.3|7515.3|7517.8|7507.8|435
1665540300000|2022-10-12 02:05:00|7518.9|7508.9|7510.9|7500.9|7523|7513|7510.5|7500.5|461
1665540600000|2022-10-12 02:10:00|7510.8|7500.8|7504.3|7494.3|7512.1|7502.1|7503.5|7493.5|425
1665540900000|2022-10-12 02:15:00|7503.9|7493.9|7500.1|7490.1|7506.8|7496.8|7498|7488|488
1665541200000|2022-10-12 02:20:00|7499.9|7489.9|7500.1|7490.1|7502.9|7492.9|7496.9|7486.9|372
1665541500000|2022-10-12 02:25:00|7499.6|7489.6|7505.1|7495.1|7507.6|7497.6|7499.6|7489.6|276
1665541800000|2022-10-12 02:30:00|7504.9|7494.9|7516.8|7506.8|7518.9|7508.9|7503.3|7493.3|519
1665542100000|2022-10-12 02:35:00|7516.9|7506.9|7513.8|7503.8|7519|7509|7510.4|7500.4|363
1665542400000|2022-10-12 02:40:00|7513.5|7503.5|7511.1|7501.1|7515.8|7505.8|7507.9|7497.9|256
1665542700000|2022-10-12 02:45:00|7510.9|7500.9|7516.6|7506.6|7518.3|7508.3|7510.6|7500.6|340
1665543000000|2022-10-12 02:50:00|7516.9|7506.9|7527.1|7517.1|7529.4|7519.4|7515.3|7505.3|425
1665543300000|2022-10-12 02:55:00|7527.4|7517.4|7528.9|7518.9|7529.9|7519.9|7521|7507.4|437
1665543600000|2022-10-12 03:00:00|7529.4|7519.4|7524.4|7514.4|7531.8|7521.8|7522.9|7508|378
1665543900000|2022-10-12 03:05:00|7524.1|7514.1|7523.9|7513.9|7527.4|7517.4|7518.9|7508.9|318
1665544200000|2022-10-12 03:10:00|7524.1|7514.1|7528.4|7518.4|7530.9|7520.9|7522.9|7512.9|308
1665544500000|2022-10-12 03:15:00|7528.5|7518.5|7523.4|7513.4|7529|7519|7521.6|7511.6|297
1665544800000|2022-10-12 03:20:00|7523.6|7513.6|7523.6|7513.6|7525.3|7515.3|7516.3|7506.3|315
1665545100000|2022-10-12 03:25:00|7523.8|7513.8|7521|7511|7526|7516|7520.5|7510.5|460
1665545400000|2022-10-12 03:30:00|7521.3|7511.3|7511|7501|7521.9|7511.9|7510.4|7500.4|265
1665545700000|2022-10-12 03:35:00|7510.9|7500.9|7509.9|7499.9|7512.1|7502.1|7508.5|7498.5|171
1665546000000|2022-10-12 03:40:00|7509.5|7499.5|7512.8|7502.8|7514|7504|7509|7499|170
1665546300000|2022-10-12 03:45:00|7513|7503|7512.9|7502.9|7513.8|7503.8|7510.4|7500.4|173
1665546600000|2022-10-12 03:50:00|7513|7503|7517.1|7507.1|7519|7509|7511.6|7501.6|151
1665546900000|2022-10-12 03:55:00|7516.9|7506.9|7518.5|7508.5|7521|7511|7516.1|7506.1|165
1665547200000|2022-10-12 04:00:00|7518.3|7508.3|7557.6|7547.6|7561.6|7551.6|7515.6|7505.6|441
1665547500000|2022-10-12 04:05:00|7558.5|7548.5|7539.4|7529.4|7560.9|7550.9|7537.1|7527.1|669
1665547800000|2022-10-12 04:10:00|7538.9|7528.9|7543.4|7533.4|7549|7539|7535|7525|515
1665548100000|2022-10-12 04:15:00|7543.6|7533.6|7540.3|7530.3|7544.9|7534.9|7537|7527|391
1665548400000|2022-10-12 04:20:00|7540|7530|7542.4|7532.4|7543.4|7533.4|7537|7527|335
1665548700000|2022-10-12 04:25:00|7542.6|7532.6|7537.9|7527.9|7545.8|7535.8|7537|7527|281
1665549000000|2022-10-12 04:30:00|7538|7528|7533|7523|7539.5|7529.5|7528.6|7518.6|344
1665549300000|2022-10-12 04:35:00|7532.8|7522.8|7527.8|7517.8|7533.4|7523.4|7527.6|7517.6|241
1665549600000|2022-10-12 04:40:00|7528|7518|7533.3|7523.3|7534.8|7524.8|7527.8|7517.8|216
1665549900000|2022-10-12 04:45:00|7532.5|7522.5|7538.4|7528.4|7539|7529|7532.3|7522.3|162
1665550200000|2022-10-12 04:50:00|7538.5|7528.5|7536.8|7526.8|7540.9|7530.9|7535.3|7525.3|184
1665550500000|2022-10-12 04:55:00|7537|7527|7534.6|7524.6|7537|7527|7532.9|7522.9|107
1665550800000|2022-10-12 05:00:00|7534.4|7524.4|7524.5|7514.5|7537.1|7527.1|7522.5|7512.5|242
1665551100000|2022-10-12 05:05:00|7524.6|7514.6|7522.5|7512.5|7527.8|7517.8|7522.3|7512.3|193
1665551400000|2022-10-12 05:10:00|7522.3|7512.3|7526.1|7516.1|7528.5|7518.5|7521.1|7511.1|214
1665551700000|2022-10-12 05:15:00|7525.6|7515.6|7522.4|7512.4|7527.3|7517.3|7520.1|7510.1|276
1665552000000|2022-10-12 05:20:00|7522.6|7512.6|7528.4|7518.4|7528.6|7518.6|7519.1|7509.1|248
1665552300000|2022-10-12 05:25:00|7528.3|7518.3|7523.6|7513.6|7531.4|7521.4|7520.4|7510.4|293
1665552600000|2022-10-12 05:30:00|7523.9|7513.9|7536.8|7526.8|7538.9|7528.9|7519.9|7509.9|478
1665552900000|2022-10-12 05:35:00|7536.6|7526.6|7527.8|7517.8|7537.4|7527.4|7525.1|7515.1|430
1665553200000|2022-10-12 05:40:00|7527.3|7517.3|7558.5|7548.5|7558.5|7548.5|7524.8|7514.4|375
1665553500000|2022-10-12 05:45:00|7557.9|7547.9|7567.3|7557.3|7570.8|7560.8|7557.9|7547.9|497
1665553800000|2022-10-12 05:50:00|7566.9|7556.9|7575.4|7565.4|7576.6|7566.6|7559.5|7549.5|457
1665554100000|2022-10-12 05:55:00|7575.6|7565.6|7576.8|7566.8|7583.9|7573.9|7565.5|7555.5|499
1665554400000|2022-10-12 06:00:00|7577|7567|7577.1|7567.1|7584.3|7574.3|7572.5|7562.5|508
1665554700000|2022-10-12 06:05:00|7576.4|7566.4|7575.3|7565.3|7581.3|7571.3|7572.5|7562.5|398
1665555000000|2022-10-12 06:10:00|7576.4|7566.4|7586.6|7576.6|7588.5|7578.5|7572.8|7562.8|473
1665555300000|2022-10-12 06:15:00|7586.4|7576.4|7587.3|7577.3|7593.6|7583.6|7583.4|7573.4|475
1665555600000|2022-10-12 06:20:00|7587|7577|7584.5|7574.5|7587.3|7577.3|7575.8|7565.8|410
1665555900000|2022-10-12 06:25:00|7584.1|7574.1|7586.4|7576.4|7591.1|7581.1|7581.3|7571.3|506
1665556200000|2022-10-12 06:30:00|7586|7576|7586.1|7576.1|7587.9|7577.9|7580.8|7570.8|544
1665556500000|2022-10-12 06:35:00|7585.5|7575.5|7585.1|7575.1|7587.1|7577.1|7577|7567|545
1665556800000|2022-10-12 06:40:00|7584.5|7574.5|7586.6|7576.6|7590|7580|7575.5|7565.5|572
1665557100000|2022-10-12 06:45:00|7586.8|7576.8|7598.9|7588.9|7600.4|7590.4|7586.8|7576.8|510
1665557400000|2022-10-12 06:50:00|7599.4|7589.4|7598.4|7588.4|7608.9|7598.9|7595.8|7585.8|504
1665557700000|2022-10-12 06:55:00|7597.6|7587.6|7593.9|7583.9|7599.4|7589.4|7585.6|7575.6|616
1665558000000|2022-10-12 07:00:00|7594.1|7584.1|7567.9|7557.9|7595.1|7585.1|7563.9|7553.9|603
1665558300000|2022-10-12 07:05:00|7567.6|7557.6|7565.6|7555.6|7583.6|7573.6|7561.6|7551.6|519
1665558600000|2022-10-12 07:10:00|7564.6|7554.6|7567.4|7557.4|7570.4|7560.4|7553.1|7543.1|489
1665558900000|2022-10-12 07:15:00|7567.1|7557.1|7573.9|7563.9|7577.1|7567.1|7564.1|7554.1|429
1665559200000|2022-10-12 07:20:00|7573.4|7563.4|7579.9|7569.9|7587.1|7577.1|7572.4|7562.4|472
1665559500000|2022-10-12 07:25:00|7580.6|7570.6|7553.9|7543.9|7581.4|7571.4|7537.5|7527.5|621
1665559800000|2022-10-12 07:30:00|7553.6|7543.6|7557.6|7547.6|7558.1|7548.1|7543.1|7533.1|703
1665560100000|2022-10-12 07:35:00|7557.9|7547.9|7561.4|7551.4|7570.9|7560.9|7554.9|7544.9|543
1665560400000|2022-10-12 07:40:00|7560.4|7550.4|7558.9|7548.9|7562.1|7552.1|7554.1|7544.1|555
1665560700000|2022-10-12 07:45:00|7559.6|7549.6|7561.1|7551.1|7565.6|7555.6|7556.9|7546.9|409
1665561000000|2022-10-12 07:50:00|7558.1|7548.1|7563.9|7553.9|7566.9|7556.9|7555.9|7545.9|405
1665561300000|2022-10-12 07:55:00|7564.1|7554.1|7553.4|7543.4|7564.1|7554.1|7551.4|7541.4|382
1665561600000|2022-10-12 08:00:00|7553.1|7543.1|7587.4|7577.4|7592.1|7582.1|7552.1|7542.1|411
1665561900000|2022-10-12 08:05:00|7587.1|7577.1|7566.6|7556.6|7587.1|7577.1|7566.4|7556.4|391
1665562200000|2022-10-12 08:10:00|7566.4|7556.4|7559.4|7549.4|7574.1|7564.1|7559.1|7549.1|419
1665562500000|2022-10-12 08:15:00|7559.1|7549.1|7570.4|7560.4|7579.6|7569.6|7558.9|7546|514
1665562800000|2022-10-12 08:20:00|7570.6|7560.6|7583.6|7573.6|7587.6|7577.6|7568.1|7558.1|399
1665563100000|2022-10-12 08:25:00|7583.4|7573.4|7583.9|7573.9|7590.9|7580.9|7575.1|7565.1|443
1665563400000|2022-10-12 08:30:00|7583.4|7573.4|7565.9|7555.9|7584.6|7574.6|7565.9|7555.9|427
1665563700000|2022-10-12 08:35:00|7566.1|7556.1|7565.1|7555.1|7573.1|7563.1|7562.4|7552.4|355
1665564000000|2022-10-12 08:40:00|7565.4|7555.4|7572.9|7562.9|7575.4|7565.4|7563.4|7553.4|351
1665564300000|2022-10-12 08:45:00|7573.6|7563.6|7586.1|7576.1|7587.9|7577.9|7570.4|7560.4|361
1665564600000|2022-10-12 08:50:00|7586.9|7576.9|7575.6|7565.6|7587.9|7577.9|7574.4|7564.4|318
1665564900000|2022-10-12 08:55:00|7575.9|7565.9|7576.1|7566.1|7581.9|7571.9|7574.1|7564.1|365
1665565200000|2022-10-12 09:00:00|7575.4|7565.4|7587.6|7577.6|7589.6|7579.6|7567.6|7557.6|439
1665565500000|2022-10-12 09:05:00|7587.9|7577.9|7579.9|7569.9|7591.6|7581.6|7577.1|7567.1|334
1665565800000|2022-10-12 09:10:00|7580.1|7570.1|7588.4|7578.4|7588.4|7578.4|7579.1|7569.1|289
1665566100000|2022-10-12 09:15:00|7588.6|7578.6|7598.9|7588.9|7599.1|7589.1|7586.9|7576.9|369
1665566400000|2022-10-12 09:20:00|7599.1|7589.1|7601.9|7591.9|7605.1|7595.1|7593.4|7583.4|341
1665566700000|2022-10-12 09:25:00|7602.1|7592.1|7623.9|7613.9|7624.6|7614.6|7601.6|7591.6|327
1665567000000|2022-10-12 09:30:00|7624.1|7614.1|7614.4|7604.4|7627.6|7617.6|7610.6|7600.6|449
1665567300000|2022-10-12 09:35:00|7614.1|7604.1|7613.1|7603.1|7615.4|7605.4|7607.4|7597.4|398
1665567600000|2022-10-12 09:40:00|7612.4|7602.4|7603.4|7593.4|7616.9|7606.9|7600.6|7590.6|317
1665567900000|2022-10-12 09:45:00|7603.9|7593.9|7590.4|7580.4|7604.4|7594.4|7590.4|7580.4|273
1665568200000|2022-10-12 09:50:00|7590.6|7580.6|7587.1|7577.1|7593.6|7583.6|7584.9|7574.9|292
1665568500000|2022-10-12 09:55:00|7586.9|7576.9|7586.9|7576.9|7591.1|7581.1|7586.6|7576.6|220
1665568800000|2022-10-12 10:00:00|7587.1|7577.1|7584.4|7574.4|7592.4|7582.4|7582.1|7572.1|307
1665569100000|2022-10-12 10:05:00|7583.4|7573.4|7566.1|7556.1|7586.4|7576.4|7565.9|7555.9|248
1665569400000|2022-10-12 10:10:00|7565.9|7555.9|7557.6|7547.6|7571.9|7561.9|7556.1|7546.1|255
1665569700000|2022-10-12 10:15:00|7558.1|7548.1|7559.9|7549.9|7565.6|7555.6|7558.1|7548.1|286
1665570000000|2022-10-12 10:20:00|7559.6|7549.6|7551.1|7541.1|7561.4|7551.4|7550.4|7540.4|312
1665570300000|2022-10-12 10:25:00|7551.4|7541.4|7553.4|7543.4|7554.6|7544.6|7547.4|7537.4|326
1665570600000|2022-10-12 10:30:00|7553.6|7543.6|7547.1|7537.1|7554.1|7544.1|7543.9|7533.9|302
1665570900000|2022-10-12 10:35:00|7546.9|7536.9|7548.1|7538.1|7552.1|7542.1|7542.6|7532.6|335
1665571200000|2022-10-12 10:40:00|7547.9|7537.9|7554.6|7544.6|7554.9|7544.9|7546.1|7536.1|270
1665571500000|2022-10-12 10:45:00|7553.1|7543.1|7554.9|7544.9|7557.4|7547.4|7549.9|7539.9|290
1665571800000|2022-10-12 10:50:00|7555.6|7545.6|7551.6|7541.6|7555.6|7545.6|7547.4|7537.4|291
1665572100000|2022-10-12 10:55:00|7552.4|7542.4|7557.6|7547.6|7558.6|7548.6|7550.6|7540.6|295
1665572400000|2022-10-12 11:00:00|7558.1|7548.1|7559.4|7549.4|7565.1|7555.1|7556.9|7546.9|386
1665572700000|2022-10-12 11:05:00|7559.6|7549.6|7561.1|7551.1|7564.6|7554.6|7558.6|7548.6|336
1665573000000|2022-10-12 11:10:00|7561.4|7551.4|7563.6|7553.6|7566.4|7556.4|7555.6|7545.6|382
1665573300000|2022-10-12 11:15:00|7563.9|7553.9|7566.6|7556.6|7566.9|7556.9|7557.9|7547.9|291
1665573600000|2022-10-12 11:20:00|7566.4|7556.4|7575.9|7565.9|7575.9|7565.9|7562.9|7552.9|248
1665573900000|2022-10-12 11:25:00|7575.6|7565.6|7576.1|7566.1|7580.6|7570.6|7572.1|7562.1|267
1665574200000|2022-10-12 11:30:00|7575.6|7565.6|7567.1|7557.1|7581.1|7571.1|7566.9|7556.9|348
1665574500000|2022-10-12 11:35:00|7566.9|7556.9|7566.9|7556.9|7574.4|7564.4|7563.6|7553.6|347
1665574800000|2022-10-12 11:40:00|7566.6|7556.6|7564.1|7554.1|7568.6|7558.6|7558.9|7548.9|268
1665575100000|2022-10-12 11:45:00|7563.9|7553.9|7562.9|7552.9|7564.1|7554.1|7555.4|7545.4|332
1665575400000|2022-10-12 11:50:00|7563.1|7553.1|7563.4|7553.4|7564.4|7554.4|7559.1|7549.1|296
1665575700000|2022-10-12 11:55:00|7562.9|7552.9|7557.4|7547.4|7565.9|7555.9|7556.6|7546.6|316
1665576000000|2022-10-12 12:00:00|7558.1|7548.1|7566.1|7556.1|7571.9|7561.9|7558.1|7548.1|323
1665576300000|2022-10-12 12:05:00|7567.6|7557.6|7570.1|7560.1|7572.4|7562.4|7565.6|7555.6|285
1665576600000|2022-10-12 12:10:00|7565.9|7555.9|7561.6|7551.6|7569.4|7559.4|7557.4|7547.4|340
1665576900000|2022-10-12 12:15:00|7561.4|7551.4|7558.4|7548.4|7565.9|7555.9|7556.6|7546.6|329
1665577200000|2022-10-12 12:20:00|7558.6|7548.6|7559.9|7549.9|7561.4|7551.4|7550.4|7540.4|410
1665577500000|2022-10-12 12:25:00|7560.1|7550.1|7557.1|7547.1|7561.4|7551.4|7554.1|7544.1|70
1665577800000|2022-10-12 12:30:00|7556.6|7546.6|7533.4|7523.4|7556.6|7546.6|7526.9|7513.6|786
1665578100000|2022-10-12 12:35:00|7533.1|7523.1|7547.9|7537.9|7552.1|7542.1|7532.4|7522.4|566
1665578400000|2022-10-12 12:40:00|7548.4|7538.4|7561.1|7551.1|7567.4|7557.4|7543.4|7533.4|525
1665578700000|2022-10-12 12:45:00|7561.6|7551.6|7556.9|7546.9|7564.4|7554.4|7551.4|7541.4|468
1665579000000|2022-10-12 12:50:00|7557.1|7547.1|7555.1|7545.1|7563.1|7553.1|7551.1|7541.1|460
1665579300000|2022-10-12 12:55:00|7556.6|7546.6|7554.9|7544.9|7562.1|7552.1|7553.9|7543.9|408
1665579600000|2022-10-12 13:00:00|7555.1|7545.1|7539|7529|7556.4|7546.4|7538.4|7528.4|713
1665579900000|2022-10-12 13:05:00|7539.1|7529.1|7538.9|7528.9|7546.9|7536.9|7537.1|7527.1|574
1665580200000|2022-10-12 13:10:00|7539.4|7529.4|7542.4|7532.4|7546.4|7536.4|7535.6|7525.6|574
1665580500000|2022-10-12 13:15:00|7542.6|7532.6|7559.9|7549.9|7560.1|7550.1|7539.6|7529.6|466
1665580800000|2022-10-12 13:20:00|7560.6|7550.6|7562.1|7552.1|7565.4|7555.4|7554.9|7544.9|453
1665581100000|2022-10-12 13:25:00|7561.9|7551.9|7557.6|7547.6|7564.4|7554.4|7551.4|7541.4|423
1665581400000|2022-10-12 13:30:00|7558.1|7548.1|7535.9|7525.9|7558.1|7548.1|7532.4|7522.4|740
1665581700000|2022-10-12 13:35:00|7536.4|7526.4|7542.6|7532.6|7552.4|7542.4|7536.4|7526.4|664
1665582000000|2022-10-12 13:40:00|7543.4|7533.4|7549.1|7539.1|7549.1|7539.1|7534.1|7524.1|601
1665582300000|2022-10-12 13:45:00|7549.4|7539.4|7542.1|7532.1|7552.4|7542.4|7540.4|7530.4|690
1665582600000|2022-10-12 13:50:00|7541.6|7531.6|7536.4|7526.4|7548.9|7538.9|7534.5|7524.5|670
1665582900000|2022-10-12 13:55:00|7535.9|7525.9|7534.9|7524.9|7544.4|7534.4|7534.1|7524.1|652
1665583200000|2022-10-12 14:00:00|7535.9|7525.9|7540.9|7530.9|7545.9|7535.9|7530.6|7520.6|684
1665583500000|2022-10-12 14:05:00|7540.6|7530.6|7538.6|7528.6|7545.1|7535.1|7534.4|7524.4|590
1665583800000|2022-10-12 14:10:00|7538.9|7528.9|7533.1|7523.1|7539.6|7529.6|7532.6|7522.6|587
1665584100000|2022-10-12 14:15:00|7533.4|7523.4|7527.6|7517.6|7536.6|7526.6|7526.6|7516.6|557
1665584400000|2022-10-12 14:20:00|7527.4|7517.4|7520.4|7510.4|7527.6|7517.6|7516.6|7506.6|503
1665584700000|2022-10-12 14:25:00|7520.1|7510.1|7518.1|7508.1|7527.9|7517.9|7513.9|7503.9|642
1665585000000|2022-10-12 14:30:00|7517.9|7507.9|7520.9|7510.9|7524.6|7514.6|7509.6|7499.6|645
1665585300000|2022-10-12 14:35:00|7521.4|7511.4|7520.6|7510.6|7523.6|7513.6|7514.9|7504.9|545
1665585600000|2022-10-12 14:40:00|7520.4|7510.4|7521.6|7511.6|7525.4|7515.4|7519.1|7509.1|408
1665585900000|2022-10-12 14:45:00|7520.9|7510.9|7522.4|7512.4|7528.6|7518.6|7519.4|7509.4|487
1665586200000|2022-10-12 14:50:00|7522.1|7512.1|7535.4|7525.4|7537.6|7527.6|7520.1|7510.1|568
1665586500000|2022-10-12 14:55:00|7534.9|7524.9|7533.6|7523.6|7538.4|7528.4|7531.4|7521.4|590
1665586800000|2022-10-12 15:00:00|7533.9|7523.9|7532.4|7522.4|7538.9|7528.9|7530.9|7520.9|437
1665587100000|2022-10-12 15:05:00|7532.1|7522.1|7528.4|7518.4|7534.4|7524.4|7525.9|7515.9|457
1665587400000|2022-10-12 15:10:00|7528.6|7518.6|7531.4|7521.4|7534.1|7524.1|7528.6|7518.6|436
1665587700000|2022-10-12 15:15:00|7531.6|7521.6|7557.6|7547.6|7557.6|7547.6|7525.6|7515.6|465
1665588000000|2022-10-12 15:20:00|7557.9|7547.9|7553.9|7543.9|7561.4|7551.4|7546.1|7536.1|662
1665588300000|2022-10-12 15:25:00|7553.6|7543.6|7535.5|7525.5|7555.1|7545.1|7526|7516|625
1665588600000|2022-10-12 15:30:00|7535.8|7525.8|7537.5|7527.5|7543.3|7533.3|7532.8|7517.9|509
1665588900000|2022-10-12 15:35:00|7537.3|7527.3|7540.5|7530.5|7545.8|7535.8|7537.3|7527.3|478
1665589200000|2022-10-12 15:40:00|7540.8|7530.8|7550.5|7540.5|7556.1|7545.8|7540.8|7530.8|385
1665589500000|2022-10-12 15:45:00|7550.8|7540.8|7548.8|7538.8|7557|7547|7546.3|7536.3|361
1665589800000|2022-10-12 15:50:00|7548.5|7538.5|7553.8|7543.8|7555|7545|7546|7536|387
1665590100000|2022-10-12 15:55:00|7554.5|7544.5|7553.5|7543.5|7556.3|7546.3|7550.5|7540.5|408
1665590400000|2022-10-12 16:00:00|7554|7544|7544.3|7534.3|7556.5|7546.5|7543.8|7533.8|378
1665590700000|2022-10-12 16:05:00|7544|7534|7539|7529|7548.3|7538.3|7534.8|7524.8|329
1665591000000|2022-10-12 16:10:00|7539.3|7529.3|7537|7527|7541|7531|7527.8|7517.8|463
1665591300000|2022-10-12 16:15:00|7536.8|7526.8|7534|7524|7538|7528|7531.3|7521.3|352
1665591600000|2022-10-12 16:20:00|7534.3|7524.3|7536.8|7526.8|7538.3|7528.3|7534|7524|346
1665591900000|2022-10-12 16:25:00|7536.5|7526.5|7535|7525|7539.3|7529.3|7531|7521|425
1665592200000|2022-10-12 16:30:00|7534.8|7524.8|7540.3|7530.3|7540.5|7530.5|7534.3|7524.3|355
1665592500000|2022-10-12 16:35:00|7540|7530|7536.1|7526.1|7542.8|7532.8|7535.9|7525.9|337
1665592800000|2022-10-12 16:40:00|7536|7526|7539.9|7529.9|7540.4|7530.4|7534.6|7524.6|242
1665593100000|2022-10-12 16:45:00|7539.8|7529.8|7542.3|7532.3|7545.8|7535.8|7537.3|7527.3|376
1665593400000|2022-10-12 16:50:00|7542.8|7532.8|7545.4|7535.4|7548.5|7538.5|7541.5|7531.5|334
1665593700000|2022-10-12 16:55:00|7545.6|7535.6|7548.3|7538.3|7549.4|7539.4|7543.1|7533.1|372
1665594000000|2022-10-12 17:00:00|7548.6|7538.6|7543|7533|7553.9|7543.9|7541.5|7531.5|393
1665594300000|2022-10-12 17:05:00|7543.3|7533.3|7550.5|7540.5|7551.3|7541.3|7539.8|7526.8|368
1665594600000|2022-10-12 17:10:00|7550.3|7540.3|7557.8|7547.8|7558|7548|7549.8|7539.8|287
1665594900000|2022-10-12 17:15:00|7558|7548|7556.6|7546.6|7559.3|7549.3|7555.6|7545.6|267
1665595200000|2022-10-12 17:20:00|7556.4|7546.4|7556.8|7546.8|7558.1|7548.1|7555|7545|280
1665595500000|2022-10-12 17:25:00|7556.9|7546.9|7560|7550|7561.8|7551.8|7556.3|7546.3|196
1665595800000|2022-10-12 17:30:00|7560.3|7550.3|7553.5|7543.5|7566.8|7551.8|7553.5|7543.5|302
1665596100000|2022-10-12 17:35:00|7552.9|7542.9|7543.9|7533.9|7553.6|7543.6|7543.8|7533.8|261
1665596400000|2022-10-12 17:40:00|7542.3|7532.3|7545.3|7535.3|7546.8|7536.8|7542.3|7532.3|282
1665596700000|2022-10-12 17:45:00|7545.1|7535.1|7547.3|7537.3|7548.5|7538.5|7542.9|7532.9|301
1665597000000|2022-10-12 17:50:00|7547.5|7537.5|7549.5|7539.5|7554.4|7542|7544.3|7530.9|208
1665597300000|2022-10-12 17:55:00|7549.3|7539.3|7542.6|7520.6|7552.6|7539.3|7541.9|7519.9|37
1665619200000|2022-10-13 00:00:00|7543.3|7533.3|7547.4|7537.4|7548|7538|7543.3|7533.3|124
1665619500000|2022-10-13 00:05:00|7546|7536|7559.3|7549.3|7560.5|7550.5|7546|7534.5|171
1665619800000|2022-10-13 00:10:00|7559|7549|7553.3|7543.3|7560.3|7550.3|7551.5|7541.5|139
1665620100000|2022-10-13 00:15:00|7552.3|7542.3|7554.5|7544.5|7557.3|7547.3|7551.5|7541.5|242
1665620400000|2022-10-13 00:20:00|7554.9|7544.9|7557|7547|7558.8|7548.8|7554.9|7544.9|187
1665620700000|2022-10-13 00:25:00|7556.9|7546.9|7562|7552|7565.9|7553.5|7555.5|7545.5|206
1665621000000|2022-10-13 00:30:00|7562.3|7552.3|7564.5|7554.5|7567.6|7557.3|7561|7547.6|185
1665621300000|2022-10-13 00:35:00|7564.3|7554.3|7561.5|7551.5|7568.6|7558.6|7561.5|7551.5|227
1665621600000|2022-10-13 00:40:00|7561.3|7551.3|7559.1|7549.1|7561.8|7551.8|7558.3|7548.3|159
1665621900000|2022-10-13 00:45:00|7559|7549|7561|7551|7563.1|7553.1|7556|7546|222
1665622200000|2022-10-13 00:50:00|7561.3|7551.3|7564|7554|7564.4|7554.4|7559.8|7549.8|219
1665622500000|2022-10-13 00:55:00|7564.5|7554.5|7566.5|7556.5|7572|7562|7563.5|7553.5|224
1665622800000|2022-10-13 01:00:00|7566.8|7556.8|7561.3|7551.3|7574.5|7564.5|7561|7551|369
1665623100000|2022-10-13 01:05:00|7561.5|7551.5|7560|7550|7565.9|7555.9|7557.5|7547.5|352
1665623400000|2022-10-13 01:10:00|7560.3|7550.3|7562.8|7552.8|7571.8|7561.8|7555.8|7545.8|264
1665623700000|2022-10-13 01:15:00|7562.5|7552.5|7560.5|7550.5|7563.6|7553.6|7555.8|7545.8|277
1665624000000|2022-10-13 01:20:00|7560.3|7550.3|7551.5|7541.5|7562.5|7552.5|7549.8|7539.8|323
1665624300000|2022-10-13 01:25:00|7551.3|7541.3|7549.6|7539.6|7556.8|7546.8|7547|7537|347
1665624600000|2022-10-13 01:30:00|7549.4|7539.4|7553.6|7543.6|7558.5|7548.5|7546.3|7536.3|428
1665624900000|2022-10-13 01:35:00|7553.5|7543.5|7551.3|7541.3|7562.8|7551|7550.5|7540.5|361
1665625200000|2022-10-13 01:40:00|7551.5|7541.5|7557.8|7547.8|7558.5|7548.5|7550.5|7540.5|274
1665625500000|2022-10-13 01:45:00|7557.5|7547.5|7563.5|7553.5|7564.6|7554.6|7556.9|7546.9|291
1665625800000|2022-10-13 01:50:00|7563.8|7553.8|7562.8|7552.8|7571.5|7561.5|7562.3|7552.3|347
1665626100000|2022-10-13 01:55:00|7563.1|7553.1|7559.8|7549.8|7564|7554|7558.3|7548.3|325
1665626400000|2022-10-13 02:00:00|7560|7550|7558.3|7548.3|7563.8|7553.8|7556.8|7546.8|302
1665626700000|2022-10-13 02:05:00|7558.1|7548.1|7556.4|7546.4|7562.8|7552.8|7556.3|7546.3|296
1665627000000|2022-10-13 02:10:00|7556.8|7546.8|7539|7529|7556.8|7546.8|7536|7526|340
1665627300000|2022-10-13 02:15:00|7539.3|7529.3|7535.5|7525.5|7540.4|7529.3|7531.8|7520.3|331
1665627600000|2022-10-13 02:20:00|7535.3|7525.3|7536.5|7526.5|7539.6|7529.6|7531.3|7521.3|238
1665627900000|2022-10-13 02:25:00|7536.3|7526.3|7538|7528|7540.9|7530.9|7535.5|7525.5|194
1665628200000|2022-10-13 02:30:00|7538.3|7528.3|7548.3|7538.3|7552.9|7540.6|7538.3|7528.3|293
1665628500000|2022-10-13 02:35:00|7548|7538|7546.5|7536.5|7550.3|7540.3|7546|7536|301
1665628800000|2022-10-13 02:40:00|7546.3|7536.3|7541.9|7531.9|7546.3|7536.3|7540.5|7530.5|313
1665629100000|2022-10-13 02:45:00|7541.6|7531.6|7539.5|7529.5|7543.8|7533.8|7539.3|7529.3|343
1665629400000|2022-10-13 02:50:00|7539.3|7529.3|7542.3|7532.3|7544.5|7534.5|7537.8|7527.8|309
1665629700000|2022-10-13 02:55:00|7541.8|7531.8|7540.8|7530.8|7543|7533|7539|7529|340
1665630000000|2022-10-13 03:00:00|7540.5|7530.5|7529.3|7519.3|7541.5|7531.5|7529.3|7519.3|302
1665630300000|2022-10-13 03:05:00|7529|7519|7531.5|7521.5|7533|7523|7527.3|7517.3|213
1665630600000|2022-10-13 03:10:00|7531.3|7521.3|7536.5|7526.5|7538|7528|7528.5|7518.5|229
1665630900000|2022-10-13 03:15:00|7536.4|7526.4|7540.8|7530.8|7542|7532|7534.5|7524.5|232
1665631200000|2022-10-13 03:20:00|7541|7531|7545.3|7535.3|7553.3|7543.3|7540.8|7530.8|373
1665631500000|2022-10-13 03:25:00|7545|7535|7550.5|7540.5|7553.8|7543.8|7544|7534|311
1665631800000|2022-10-13 03:30:00|7550.3|7540.3|7549.5|7539.5|7551.9|7541.9|7547.3|7537.3|209
1665632100000|2022-10-13 03:35:00|7550.1|7540.1|7548|7538|7552.9|7542.9|7547|7537|127
1665632400000|2022-10-13 03:40:00|7547.8|7537.8|7544.6|7534.6|7549|7538.3|7543|7528.9|103
1665632700000|2022-10-13 03:45:00|7544.3|7534.3|7545.5|7535.5|7545.6|7535.6|7541.1|7531.1|134
1665633000000|2022-10-13 03:50:00|7545.4|7535.4|7547.9|7537.9|7550|7540|7543.8|7533.8|99
1665633300000|2022-10-13 03:55:00|7548|7538|7545.3|7535.3|7549.1|7539.1|7544.5|7534.5|100
1665633600000|2022-10-13 04:00:00|7545.5|7535.5|7546.4|7536.4|7548.8|7538.8|7544.4|7534.4|123
1665633900000|2022-10-13 04:05:00|7546.3|7536.3|7546|7536|7546.6|7536.6|7544.4|7534.4|106
1665634200000|2022-10-13 04:10:00|7546.3|7536.3|7549|7539|7549.1|7539.1|7544.3|7534.3|112
1665634500000|2022-10-13 04:15:00|7549.5|7539.5|7550.5|7540.5|7551|7541|7547.9|7537.9|85
1665634800000|2022-10-13 04:20:00|7550.8|7540.8|7550|7540|7552|7542|7547.8|7537.8|125
1665635100000|2022-10-13 04:25:00|7550.3|7540.3|7551.4|7541.4|7554.4|7541.5|7548.6|7534.4|92
1665635400000|2022-10-13 04:30:00|7551.5|7541.5|7553.3|7543.3|7553.5|7543.5|7549.8|7539.8|77
1665635700000|2022-10-13 04:35:00|7553.5|7543.5|7552.5|7542.5|7553.5|7543.5|7550.3|7540.3|61
1665636000000|2022-10-13 04:40:00|7552.3|7542.3|7550.3|7540.3|7552.5|7542.5|7549|7539|81
1665636300000|2022-10-13 04:45:00|7550.5|7540.5|7549.8|7539.8|7551.3|7541.3|7547.8|7537.8|88
1665636600000|2022-10-13 04:50:00|7549.5|7539.5|7550|7540|7550.1|7540.1|7549.3|7539.3|19
1665636900000|2022-10-13 04:55:00|7550.3|7540.3|7550|7540|7550.3|7540.3|7549.5|7539.5|17
1665637200000|2022-10-13 05:00:00|7550.3|7540.3|7544.5|7534.5|7550.3|7540.3|7542.6|7532.6|166
1665637500000|2022-10-13 05:05:00|7544.3|7534.3|7543.3|7533.3|7545.1|7535.1|7540.3|7530.3|103
1665637800000|2022-10-13 05:10:00|7543|7533|7552.5|7542.5|7552.5|7542.5|7540.9|7530.9|175
1665638100000|2022-10-13 05:15:00|7552.9|7542.9|7542.5|7532.5|7555.6|7545.6|7542.5|7532.5|158
1665638400000|2022-10-13 05:20:00|7542.9|7532.9|7538.1|7528.1|7545.3|7535.3|7535.9|7525.9|196
1665638700000|2022-10-13 05:25:00|7538.5|7528.5|7542.3|7532.3|7544.9|7534.9|7538.5|7528.5|179
1665639000000|2022-10-13 05:30:00|7542|7532|7546.3|7536.3|7552.9|7538.9|7535.3|7520.5|409
1665639300000|2022-10-13 05:35:00|7546.4|7536.4|7545|7535|7548.8|7538.8|7544.5|7534.5|194
1665639600000|2022-10-13 05:40:00|7544.8|7534.8|7544.4|7534.4|7551.9|7541.9|7539.3|7529.3|248
1665639900000|2022-10-13 05:45:00|7544.6|7534.6|7543.8|7533.8|7549.3|7537.3|7542.8|7529.3|265
1665640200000|2022-10-13 05:50:00|7543.4|7533.4|7550.5|7540.5|7558.8|7548|7540.3|7530.3|305
1665640500000|2022-10-13 05:55:00|7551.3|7541.3|7535.3|7525.3|7551.3|7541.3|7534|7524|343
1665640800000|2022-10-13 06:00:00|7536|7526|7537.8|7527.8|7546.8|7536.8|7534.3|7524.3|348
1665641100000|2022-10-13 06:05:00|7537.4|7527.4|7536.5|7526.5|7539.5|7529.5|7533.4|7523.4|369
1665641400000|2022-10-13 06:10:00|7536.1|7526.1|7525.5|7515.5|7539.8|7529.8|7522.8|7512.8|394
1665641700000|2022-10-13 06:15:00|7525.3|7515.3|7526|7516|7528.3|7518.3|7522.3|7512.3|426
1665642000000|2022-10-13 06:20:00|7525.8|7515.8|7529.3|7519.3|7529.5|7519.5|7523.4|7513.4|332
1665642300000|2022-10-13 06:25:00|7529|7519|7521.4|7511.4|7529.3|7519.3|7520.4|7509.3|308
1665642600000|2022-10-13 06:30:00|7521.1|7511.1|7522.8|7512.8|7523.5|7513.5|7511.4|7501.4|388
1665642900000|2022-10-13 06:35:00|7522.5|7512.5|7517|7507|7522.9|7512.9|7515.8|7505.8|327
1665643200000|2022-10-13 06:40:00|7517.3|7507.3|7516|7506|7521.8|7511.8|7512.5|7502.5|433
1665643500000|2022-10-13 06:45:00|7515.8|7505.8|7514.5|7504.5|7517.4|7507.4|7511.8|7501.8|386
1665643800000|2022-10-13 06:50:00|7514.3|7504.3|7513.5|7503.5|7516.3|7506.3|7511.4|7501.4|267
1665644100000|2022-10-13 06:55:00|7514.3|7504.3|7505.3|7495.3|7518|7508|7498.3|7488.3|418
1665644400000|2022-10-13 07:00:00|7505.6|7495.6|7491.6|7481.6|7513.4|7503.4|7479|7462.9|372
1665644700000|2022-10-13 07:05:00|7491.5|7481.5|7506.6|7496.6|7507.6|7497.6|7490.5|7480.5|364
1665645000000|2022-10-13 07:10:00|7506.9|7496.9|7513|7503|7513.4|7503.4|7502.1|7492.1|374
1665645300000|2022-10-13 07:15:00|7513.1|7503.1|7518.4|7508.4|7523.9|7513.9|7513|7503|411
1665645600000|2022-10-13 07:20:00|7518.1|7508.1|7517.3|7507.3|7524|7514|7516.3|7506.3|408
1665645900000|2022-10-13 07:25:00|7517|7507|7528.4|7518.4|7529|7519|7514.9|7504.9|407
1665646200000|2022-10-13 07:30:00|7528.5|7518.5|7526.3|7516.3|7528.8|7518.8|7514.3|7504.3|372
1665646500000|2022-10-13 07:35:00|7526.5|7516.5|7527.5|7517.5|7528.8|7518.8|7521.5|7511.5|410
1665646800000|2022-10-13 07:40:00|7526.9|7516.9|7535.9|7525.9|7542.8|7532.8|7526.9|7516.9|303
1665647100000|2022-10-13 07:45:00|7534.6|7524.6|7534.3|7524.3|7536.9|7526.9|7528.5|7518.5|392
1665647400000|2022-10-13 07:50:00|7533.8|7523.8|7542.6|7532.6|7545|7535|7533.8|7523.8|350
1665647700000|2022-10-13 07:55:00|7542.5|7532.5|7542.4|7532.4|7544|7534|7537|7527|321
1665648000000|2022-10-13 08:00:00|7542.6|7532.6|7542.5|7532.5|7548|7538|7536.3|7526.3|331
1665648300000|2022-10-13 08:05:00|7542.8|7532.8|7538|7528|7548.1|7538.1|7537.1|7527.1|279
1665648600000|2022-10-13 08:10:00|7536.9|7526.9|7526.6|7516.6|7538.6|7528.6|7526.4|7516.4|333
1665648900000|2022-10-13 08:15:00|7526.9|7516.9|7535.1|7525.1|7536.1|7526.1|7525.9|7515.9|300
1665649200000|2022-10-13 08:20:00|7534.6|7524.6|7532.4|7522.4|7535.9|7525.9|7528.5|7518.5|206
1665649500000|2022-10-13 08:25:00|7532.5|7522.5|7541.9|7531.9|7543.6|7533.6|7528.5|7518.5|272
1665649800000|2022-10-13 08:30:00|7542.6|7532.6|7579.9|7569.9|7599.4|7589.4|7541.6|7531.6|408
1665650100000|2022-10-13 08:35:00|7581.4|7571.4|7595|7585|7598.5|7588.5|7577.4|7567.4|294
1665650400000|2022-10-13 08:40:00|7595.9|7585.9|7590.6|7580.6|7600.6|7590.6|7589|7576.8|360
1665650700000|2022-10-13 08:45:00|7590.4|7580.4|7588.3|7578.3|7592.5|7582.5|7582.4|7571.8|285
1665651000000|2022-10-13 08:50:00|7588.6|7578.6|7596.5|7586.5|7598.1|7588.1|7587|7577|306
1665651300000|2022-10-13 08:55:00|7596.4|7586.4|7599.1|7589.1|7599.6|7589.6|7592.1|7582.1|250
1665651600000|2022-10-13 09:00:00|7598.9|7588.9|7599.1|7589.1|7601.1|7591.1|7591.4|7581.4|342
1665651900000|2022-10-13 09:05:00|7599|7589|7598.6|7588.6|7600.1|7590.1|7592.8|7582.8|279
1665652200000|2022-10-13 09:10:00|7598.4|7588.4|7610.3|7600.3|7615.5|7605.5|7595.8|7585.8|321
1665652500000|2022-10-13 09:15:00|7610.4|7600.4|7603|7593|7613.3|7603.3|7600.4|7590.4|282
1665652800000|2022-10-13 09:20:00|7603.1|7593.1|7596.6|7586.6|7610.4|7600.4|7593.9|7583.9|331
1665653100000|2022-10-13 09:25:00|7597.1|7587.1|7604|7594|7604|7594|7595.8|7585.8|320
1665653400000|2022-10-13 09:30:00|7603.6|7593.6|7601.4|7591.4|7608.3|7598.3|7598.6|7588.6|385
1665653700000|2022-10-13 09:35:00|7601.3|7591.3|7599.4|7589.4|7601.9|7591.9|7598|7588|270
1665654000000|2022-10-13 09:40:00|7599.6|7589.6|7607.6|7597.6|7608.8|7598.8|7598.8|7588.8|230
1665654300000|2022-10-13 09:45:00|7607.9|7597.9|7607.1|7597.1|7618.1|7608.1|7604.4|7594.4|296
1665654600000|2022-10-13 09:50:00|7606.9|7596.9|7596.9|7586.9|7606.9|7596.9|7596|7586|316
1665654900000|2022-10-13 09:55:00|7596.6|7586.6|7590.8|7580.8|7596.6|7586.6|7584.4|7574.4|347
1665655200000|2022-10-13 10:00:00|7590.5|7580.5|7593.3|7583.3|7597|7587|7583.9|7573.9|350
1665655500000|2022-10-13 10:05:00|7593.5|7583.5|7581.6|7571.6|7593.6|7583.6|7580.6|7570.6|277
1665655800000|2022-10-13 10:10:00|7581.4|7571.4|7579.1|7569.1|7586.5|7576.5|7579.1|7569.1|282
1665656100000|2022-10-13 10:15:00|7578.9|7568.9|7573.8|7563.8|7580.9|7570.9|7572.1|7562.1|266
1665656400000|2022-10-13 10:20:00|7574|7564|7577.3|7567.3|7577.9|7567.9|7570.4|7560.4|239
1665656700000|2022-10-13 10:25:00|7577.9|7567.9|7576.4|7566.4|7581.3|7571.3|7574.3|7564.3|269
1665657000000|2022-10-13 10:30:00|7576.8|7566.8|7573|7563|7579|7569|7572.4|7562.4|228
1665657300000|2022-10-13 10:35:00|7573.3|7563.3|7575.4|7565.4|7577.4|7567.4|7571.8|7561.8|202
1665657600000|2022-10-13 10:40:00|7575.8|7565.8|7579|7569|7581.3|7571.3|7574.5|7564.5|301
1665657900000|2022-10-13 10:45:00|7579.4|7569.4|7578.9|7568.9|7581.4|7571.4|7569.9|7559.9|312
1665658200000|2022-10-13 10:50:00|7578.6|7568.6|7575.3|7565.3|7580.9|7570.9|7571.5|7561.5|298
1665658500000|2022-10-13 10:55:00|7575|7565|7572.8|7562.8|7580.5|7570.5|7572|7562|259
1665658800000|2022-10-13 11:00:00|7573|7563|7580.5|7570.5|7580.8|7570.8|7572.8|7562.8|236
1665659100000|2022-10-13 11:05:00|7580.8|7570.8|7582.1|7572.1|7586.1|7576.1|7579.5|7569.5|288
1665659400000|2022-10-13 11:10:00|7581.8|7571.8|7587.8|7577.8|7588.3|7578.3|7581.4|7571.4|289
1665659700000|2022-10-13 11:15:00|7588|7578|7582.5|7572.5|7594.5|7584.5|7582|7572|388
1665660000000|2022-10-13 11:20:00|7582.3|7572.3|7578.3|7568.3|7586.5|7574.5|7575.5|7565.5|316
1665660300000|2022-10-13 11:25:00|7578|7568|7576.6|7566.6|7588.6|7578.6|7571|7561|356
1665660600000|2022-10-13 11:30:00|7576.4|7566.4|7581.6|7571.6|7600.9|7590.9|7576.4|7566.4|633
1665660900000|2022-10-13 11:35:00|7581.5|7571.5|7605|7595|7608.4|7598.4|7580.8|7570.8|697
1665661200000|2022-10-13 11:40:00|7604.5|7594.5|7599.3|7589.3|7614.1|7604.1|7598.6|7588.6|610
1665661500000|2022-10-13 11:45:00|7599.5|7589.5|7596.8|7586.8|7602.4|7592.4|7589.8|7579.8|500
1665661800000|2022-10-13 11:50:00|7597.3|7587.3|7598.3|7588.3|7598.8|7588.8|7593.6|7583.6|432
1665662100000|2022-10-13 11:55:00|7598.5|7588.5|7595.5|7585.5|7599.5|7589.5|7588|7578|477
1665662400000|2022-10-13 12:00:00|7595.3|7585.3|7587|7577|7597.4|7587.4|7585.4|7575.4|432
1665662700000|2022-10-13 12:05:00|7587.3|7577.3|7580.4|7570.4|7589.9|7579.9|7579.8|7569.8|383
1665663000000|2022-10-13 12:10:00|7580.6|7570.6|7582.6|7572.6|7587.6|7577.6|7578.9|7568.9|450
1665663300000|2022-10-13 12:15:00|7582.8|7572.8|7583.1|7573.1|7587.6|7577.6|7574.3|7564.3|387
1665663600000|2022-10-13 12:20:00|7583.4|7573.4|7578.9|7568.9|7586.3|7576.3|7577.8|7567.8|529
1665663900000|2022-10-13 12:25:00|7578.6|7568.6|7581|7571|7589|7579|7576|7566|403
1665664200000|2022-10-13 12:30:00|7580.1|7570.1|7467.1|7447.1|7580.1|7570.1|7441.4|7421.4|717
1665664500000|2022-10-13 12:35:00|7467.4|7447.4|7460.3|7450.3|7481|7464.8|7449|7439|678
1665664800000|2022-10-13 12:40:00|7457.1|7447.1|7448.9|7438.9|7466.8|7456.8|7447|7437|581
1665665100000|2022-10-13 12:45:00|7449|7439|7432|7422|7449.3|7439.3|7408|7398|620
1665665400000|2022-10-13 12:50:00|7432.4|7422.4|7441.5|7431.5|7454.9|7444.9|7421.8|7411.8|607
1665665700000|2022-10-13 12:55:00|7441.1|7431.1|7450.4|7440.4|7453|7443|7432.5|7422.5|583
1665666000000|2022-10-13 13:00:00|7450|7440|7432.8|7422.8|7450.9|7440.9|7431.5|7421.5|649
1665666300000|2022-10-13 13:05:00|7432.4|7422.4|7427.8|7417.8|7434|7424|7418.4|7408.4|540
1665666600000|2022-10-13 13:10:00|7427.9|7417.9|7438|7428|7439|7429|7423|7413|569
1665666900000|2022-10-13 13:15:00|7438.1|7428.1|7428.6|7418.6|7439.3|7429.3|7426|7416|532
1665667200000|2022-10-13 13:20:00|7428.5|7418.5|7459.3|7449.3|7460.6|7450.6|7427.1|7417.1|585
1665667500000|2022-10-13 13:25:00|7462|7452|7474.5|7464.5|7490.1|7480.1|7459.1|7449.1|604
1665667800000|2022-10-13 13:30:00|7474|7464|7493.5|7483.5|7493.5|7483.5|7460.9|7450.9|721
1665668100000|2022-10-13 13:35:00|7491.5|7481.5|7475|7465|7495.4|7485.4|7470|7460|640
1665668400000|2022-10-13 13:40:00|7475.1|7465.1|7475.9|7465.9|7490|7480|7468.8|7458.8|648
1665668700000|2022-10-13 13:45:00|7475.3|7465.3|7491.6|7481.6|7492.5|7482.5|7465.3|7455.3|630
1665669000000|2022-10-13 13:50:00|7491.9|7481.9|7497.1|7487.1|7504.1|7494.1|7490.4|7480.4|762
1665669300000|2022-10-13 13:55:00|7497.4|7487.4|7492.3|7482.3|7507.6|7497.6|7482.5|7472.5|782
1665669600000|2022-10-13 14:00:00|7493|7483|7493.6|7483.6|7500.9|7490.9|7483.9|7473.9|828
1665669900000|2022-10-13 14:05:00|7493.4|7483.4|7473.8|7463.8|7505.9|7495.9|7473.8|7463.8|826
1665670200000|2022-10-13 14:10:00|7473.5|7463.5|7475.3|7465.3|7477|7467|7461.8|7451.8|820
1665670500000|2022-10-13 14:15:00|7475|7465|7468.8|7458.8|7480.5|7470.5|7467|7457|696
1665670800000|2022-10-13 14:20:00|7468.5|7458.5|7453.8|7443.8|7470.8|7460.8|7447.6|7437.6|719
1665671100000|2022-10-13 14:25:00|7454.1|7444.1|7448.5|7438.5|7457.6|7447.6|7441.9|7431.9|661
1665671400000|2022-10-13 14:30:00|7448.3|7438.3|7462.3|7452.3|7471.9|7461.9|7445.6|7435.6|754
1665671700000|2022-10-13 14:35:00|7461.8|7451.8|7462.5|7452.5|7467.4|7457.4|7453|7443|768
1665672000000|2022-10-13 14:40:00|7462|7452|7461.8|7451.8|7467.3|7457.3|7451.5|7441.5|739
1665672300000|2022-10-13 14:45:00|7461.5|7451.5|7485.8|7475.8|7489.1|7478|7458.6|7448.6|807
1665672600000|2022-10-13 14:50:00|7485.5|7475.5|7488.8|7478.8|7494|7484|7483.5|7473.5|762
1665672900000|2022-10-13 14:55:00|7488.6|7478.6|7478.3|7468.3|7493.9|7483.9|7477.5|7467.5|687
1665673200000|2022-10-13 15:00:00|7475.6|7465.6|7487.5|7477.5|7487.6|7477.6|7472.6|7462.6|594
1665673500000|2022-10-13 15:05:00|7487.6|7477.6|7525|7515|7529.9|7519.9|7485.9|7475.9|654
1665673800000|2022-10-13 15:10:00|7525.5|7515.5|7536.4|7526.4|7536.6|7526.6|7520|7510|714
1665674100000|2022-10-13 15:15:00|7537.6|7527.6|7546.1|7536.1|7553.6|7543.6|7528.4|7518.4|814
1665674400000|2022-10-13 15:20:00|7546.4|7536.4|7548.4|7538.4|7566.8|7556.8|7544.3|7534.3|917
1665674700000|2022-10-13 15:25:00|7547.9|7537.9|7546.6|7536.6|7552.6|7542.6|7533|7523|860
1665675000000|2022-10-13 15:30:00|7546.4|7536.4|7549.4|7539.4|7556.1|7546.1|7541.8|7531.8|830
1665675300000|2022-10-13 15:35:00|7549.8|7539.8|7594.1|7584.1|7594.1|7584.1|7549.8|7539.8|883
1665675600000|2022-10-13 15:40:00|7594.6|7584.6|7569.8|7559.8|7601.5|7591.5|7568|7558|915
1665675900000|2022-10-13 15:45:00|7570|7560|7584.9|7574.9|7591.1|7581.1|7566.8|7556.8|743
1665676200000|2022-10-13 15:50:00|7585.3|7575.3|7600.3|7590.3|7601.5|7591.5|7577.9|7567.9|722
1665676500000|2022-10-13 15:55:00|7600.4|7590.4|7589|7579|7604.9|7594.9|7585.5|7575.5|729
1665676800000|2022-10-13 16:00:00|7589.4|7579.4|7595.6|7585.6|7600.5|7590.5|7586.3|7576.3|764
1665677100000|2022-10-13 16:05:00|7597.4|7587.4|7588.3|7578.3|7602.1|7592.1|7587.3|7577.3|818
1665677400000|2022-10-13 16:10:00|7588.9|7578.9|7566.5|7556.5|7589.1|7579.1|7566.5|7556.5|708
1665677700000|2022-10-13 16:15:00|7567.1|7557.1|7557|7547|7575.3|7565.3|7553.1|7543.1|719
1665678000000|2022-10-13 16:20:00|7557.5|7547.5|7562.8|7552.8|7566.5|7556.5|7555.9|7545.9|617
1665678300000|2022-10-13 16:25:00|7563|7553|7568.3|7558.3|7574.1|7564.1|7557.9|7547.9|593
1665678600000|2022-10-13 16:30:00|7568.8|7558.8|7569.8|7559.8|7572.5|7562.5|7565.4|7555.4|562
1665678900000|2022-10-13 16:35:00|7570.3|7560.3|7567.3|7557.3|7572.8|7562.8|7565.5|7555.5|602
1665679200000|2022-10-13 16:40:00|7566.8|7556.8|7577.6|7567.6|7579.8|7569.8|7565.9|7555.9|465
1665679500000|2022-10-13 16:45:00|7578.6|7568.6|7579.4|7569.4|7580.5|7570.5|7571.6|7561.6|482
1665679800000|2022-10-13 16:50:00|7579.9|7569.9|7580.4|7570.4|7589.3|7579.3|7577.9|7567.9|501
1665680100000|2022-10-13 16:55:00|7580.8|7570.8|7583.3|7573.3|7584.5|7574.5|7573|7563|494
1665680400000|2022-10-13 17:00:00|7583|7573|7592.4|7582.4|7595.3|7585.3|7581.5|7571.5|503
1665680700000|2022-10-13 17:05:00|7592.8|7582.8|7583.8|7573.8|7593|7583|7583.8|7573.8|499
1665681000000|2022-10-13 17:10:00|7584|7574|7603.5|7593.5|7603.8|7593.8|7583.5|7573.5|473
1665681300000|2022-10-13 17:15:00|7603.3|7593.3|7623.5|7613.5|7624.8|7614.8|7602|7589.6|408
1665681600000|2022-10-13 17:20:00|7623.8|7613.8|7636.8|7626.8|7641|7628|7623.8|7613.8|453
1665681900000|2022-10-13 17:25:00|7636.5|7626.5|7639.8|7629.8|7644.9|7634.9|7632.8|7622.8|458
1665682200000|2022-10-13 17:30:00|7640.8|7630.8|7647.6|7637.6|7649.5|7639.5|7637.5|7627.5|548
1665682500000|2022-10-13 17:35:00|7647.8|7637.8|7641.3|7631.3|7648.1|7638.1|7639|7629|483
1665682800000|2022-10-13 17:40:00|7641.8|7631.8|7633|7623|7645.5|7635.5|7631.5|7621.5|507
1665683100000|2022-10-13 17:45:00|7632.8|7622.8|7634|7624|7636.5|7626.5|7626.9|7616.9|486
1665683400000|2022-10-13 17:50:00|7634.3|7624.3|7638|7628|7644.9|7630.5|7632.1|7620.8|341
1665683700000|2022-10-13 17:55:00|7638.3|7628.3|7647.6|7625.6|7648.4|7628.3|7637.8|7621.8|22
1665705600000|2022-10-14 00:00:00|7612.4|7602.4|7618.8|7608.8|7619.8|7609.8|7610.8|7600.8|196
1665705900000|2022-10-14 00:05:00|7619|7609|7617.8|7607.8|7624.5|7614.5|7615.5|7605.5|286
1665706200000|2022-10-14 00:10:00|7618.3|7608.3|7612.1|7602.1|7621.5|7608.3|7610.6|7600.6|363
1665706500000|2022-10-14 00:15:00|7612.3|7602.3|7602.6|7592.6|7614.8|7604.8|7602.6|7592.6|337
1665706800000|2022-10-14 00:20:00|7602.8|7592.8|7604|7594|7608.5|7598.5|7600.8|7590.8|330
1665707100000|2022-10-14 00:25:00|7604.3|7594.3|7611.5|7601.5|7614|7604|7604|7594|347
1665707400000|2022-10-14 00:30:00|7611.3|7601.3|7613.5|7603.5|7615.9|7605.9|7609.1|7599.1|267
1665707700000|2022-10-14 00:35:00|7613.6|7603.6|7616.5|7606.5|7617.8|7607.8|7613|7603|272
1665708000000|2022-10-14 00:40:00|7616.8|7606.8|7609.4|7599.4|7619|7609|7606.1|7595.3|218
1665708300000|2022-10-14 00:45:00|7609.6|7599.6|7614.3|7604.3|7615.8|7605.8|7606.8|7596.8|287
1665708600000|2022-10-14 00:50:00|7614.8|7604.8|7613.5|7603.5|7614.8|7604.8|7609.9|7599.9|246
1665708900000|2022-10-14 00:55:00|7614|7604|7608.3|7598.3|7614.5|7604.5|7606.4|7596.4|329
1665709200000|2022-10-14 01:00:00|7608.5|7598.5|7610.5|7600.5|7618.5|7608.5|7600|7590|650
1665709500000|2022-10-14 01:05:00|7609.6|7599.6|7614|7604|7615.8|7605.8|7603.3|7593.3|521
1665709800000|2022-10-14 01:10:00|7613.8|7603.8|7607.5|7597.5|7614|7604|7600.9|7590.9|354
1665710100000|2022-10-14 01:15:00|7607.8|7597.8|7616|7606|7617.3|7607.3|7603.5|7593.5|429
1665710400000|2022-10-14 01:20:00|7616.3|7606.3|7618|7608|7623.5|7613.5|7615.5|7605.5|389
1665710700000|2022-10-14 01:25:00|7619.3|7609.3|7621.6|7611.6|7623.8|7613.8|7617|7607|315
1665711000000|2022-10-14 01:30:00|7621.8|7611.8|7626.5|7616.5|7630.4|7620.4|7618.8|7608.8|483
1665711300000|2022-10-14 01:35:00|7627|7617|7617.3|7607.3|7627|7617|7609.5|7599.5|495
1665711600000|2022-10-14 01:40:00|7617.5|7607.5|7637.9|7627.9|7640.3|7630.3|7616.1|7606.1|513
1665711900000|2022-10-14 01:45:00|7637.5|7627.5|7658.8|7648.8|7659|7649|7634.3|7624.3|584
1665712200000|2022-10-14 01:50:00|7659.5|7649.5|7663.3|7653.3|7667.5|7657.5|7646.5|7633.9|504
1665712500000|2022-10-14 01:55:00|7663|7653|7669.6|7659.6|7669.6|7659.6|7654.9|7644.9|426
1665712800000|2022-10-14 02:00:00|7669.4|7659.4|7674.1|7664.1|7685.4|7675.4|7664.5|7654.5|496
1665713100000|2022-10-14 02:05:00|7674.5|7664.5|7692.4|7682.4|7700|7686.4|7674.5|7664.5|422
1665713400000|2022-10-14 02:10:00|7692|7682|7686|7676|7698.6|7687.5|7684.8|7674.8|446
1665713700000|2022-10-14 02:15:00|7685.5|7675.5|7677.5|7667.5|7687.8|7677.8|7675|7660.5|336
1665714000000|2022-10-14 02:20:00|7678.5|7668.5|7675|7665|7686.6|7676.6|7673.8|7663.8|264
1665714300000|2022-10-14 02:25:00|7675.3|7665.3|7670|7660|7676.8|7666.8|7669.3|7659.3|229
1665714600000|2022-10-14 02:30:00|7670.5|7660.5|7669.8|7659.8|7672.5|7662.5|7663|7653|525
1665714900000|2022-10-14 02:35:00|7670|7660|7674.3|7664.3|7683.8|7671|7669.8|7659.8|493
1665715200000|2022-10-14 02:40:00|7674.5|7664.5|7675.3|7665.3|7681.1|7668|7672.3|7661.1|398
1665715500000|2022-10-14 02:45:00|7675.5|7665.5|7677.5|7667.5|7680.5|7670.5|7671.3|7661.3|344
1665715800000|2022-10-14 02:50:00|7677.8|7667.8|7667.5|7657.5|7678.3|7668.3|7662.3|7652.3|412
1665716100000|2022-10-14 02:55:00|7667.3|7657.3|7666.8|7656.8|7671.5|7661.5|7664.3|7649.4|412
1665716400000|2022-10-14 03:00:00|7667.5|7657.5|7666.5|7656.5|7670.5|7660.5|7665.8|7655.8|195
1665716700000|2022-10-14 03:05:00|7666.8|7656.8|7669.9|7659.9|7675.3|7665.3|7666.1|7656.1|314
1665717000000|2022-10-14 03:10:00|7670.4|7660.4|7668.3|7658.3|7672.5|7662.5|7666.8|7656.8|249
1665717300000|2022-10-14 03:15:00|7669.5|7659.5|7669.3|7659.3|7673.4|7663.4|7662.5|7652.5|456
1665717600000|2022-10-14 03:20:00|7669.9|7659.9|7671.3|7661.3|7672.5|7662.5|7668.1|7658.1|306
1665717900000|2022-10-14 03:25:00|7671.5|7661.5|7660.5|7650.5|7671.9|7661.9|7657|7647|344
1665718200000|2022-10-14 03:30:00|7660.8|7650.8|7669.3|7659.3|7669.8|7659.8|7659.9|7649.9|211
1665718500000|2022-10-14 03:35:00|7669|7659|7672.6|7662.6|7676.5|7666.5|7666|7656|273
1665718800000|2022-10-14 03:40:00|7672.8|7662.8|7676.8|7666.8|7683.9|7672.5|7672.4|7662.4|221
1665719100000|2022-10-14 03:45:00|7676.5|7666.5|7676.8|7666.8|7680.4|7670.4|7675.3|7665.3|226
1665719400000|2022-10-14 03:50:00|7677|7667|7669.3|7659.3|7677.3|7667.3|7669.1|7659.1|156
1665719700000|2022-10-14 03:55:00|7669|7659|7669.3|7659.3|7672.6|7660.8|7667.3|7652.6|186
1665720000000|2022-10-14 04:00:00|7669.6|7659.6|7669.3|7659.3|7670.6|7660.6|7666.5|7656.5|201
1665720300000|2022-10-14 04:05:00|7669|7659|7669|7659|7671.5|7661.5|7668|7658|145
1665720600000|2022-10-14 04:10:00|7668.8|7658.8|7671.3|7661.3|7672.8|7662.8|7668.8|7658.8|163
1665720900000|2022-10-14 04:15:00|7671|7661|7667|7657|7673|7663|7666.4|7656.4|143
1665721200000|2022-10-14 04:20:00|7666.8|7656.8|7665.3|7655.3|7668|7658|7662.9|7652.9|146
1665721500000|2022-10-14 04:25:00|7665.5|7655.5|7660.8|7650.8|7667.3|7657.3|7660.3|7650.3|140
1665721800000|2022-10-14 04:30:00|7660.3|7650.3|7661.3|7651.3|7664.5|7654.5|7659.4|7649.4|210
1665722100000|2022-10-14 04:35:00|7661|7651|7659.8|7649.8|7664.5|7654.5|7658.6|7648.6|171
1665722400000|2022-10-14 04:40:00|7660|7650|7659.3|7649.3|7660.5|7650.5|7656.6|7646.6|172
1665722700000|2022-10-14 04:45:00|7659|7649|7662|7652|7667.4|7653.8|7659|7647|155
1665723000000|2022-10-14 04:50:00|7661.8|7651.8|7662.3|7652.3|7665.5|7654|7659|7644.8|128
1665723300000|2022-10-14 04:55:00|7661.9|7651.9|7654.5|7644.5|7661.9|7651.9|7653|7643|156
1665723600000|2022-10-14 05:00:00|7654.3|7644.3|7660.5|7650.5|7662.5|7652.5|7652.8|7642.8|285
1665723900000|2022-10-14 05:05:00|7660.3|7650.3|7664.5|7654.5|7665.3|7655.3|7659|7649|222
1665724200000|2022-10-14 05:10:00|7664.8|7654.8|7665.8|7655.8|7671|7661|7661.4|7651.4|265
1665724500000|2022-10-14 05:15:00|7665.5|7655.5|7669.3|7659.3|7669.9|7659.9|7663|7653|231
1665724800000|2022-10-14 05:20:00|7669|7659|7669.8|7659.8|7671|7661|7666.5|7656.5|219
1665725100000|2022-10-14 05:25:00|7669.5|7659.5|7669.9|7659.9|7673.5|7661.9|7666.4|7653.5|211
1665725400000|2022-10-14 05:30:00|7669.5|7659.5|7662|7652|7671.5|7661.5|7655.5|7644.1|366
1665725700000|2022-10-14 05:35:00|7661.5|7651.5|7669.3|7659.3|7670.6|7660.6|7660.8|7650.8|218
1665726000000|2022-10-14 05:40:00|7669.5|7659.5|7672|7662|7679.4|7669.4|7667.8|7657.8|323
1665726300000|2022-10-14 05:45:00|7672.3|7662.3|7666.5|7656.5|7676.8|7666.8|7663|7653|417
1665726600000|2022-10-14 05:50:00|7666.3|7656.3|7659.3|7649.3|7666.5|7656.5|7658.1|7648.1|375
1665726900000|2022-10-14 05:55:00|7659|7649|7657|7647|7662|7650.5|7652.9|7638.8|280
1665727200000|2022-10-14 06:00:00|7656.8|7646.8|7653.4|7643.4|7656.8|7646.8|7645.3|7634.3|502
1665727500000|2022-10-14 06:05:00|7653.6|7643.6|7661.5|7651.5|7672|7656.3|7649.1|7639.1|438
1665727800000|2022-10-14 06:10:00|7661.3|7651.3|7656.3|7646.3|7664.3|7654.3|7655|7645|472
1665728100000|2022-10-14 06:15:00|7656|7646|7675|7665|7679.9|7667|7654.8|7644.8|474
1665728400000|2022-10-14 06:20:00|7674.8|7664.8|7663.3|7653.3|7675.5|7665.5|7660|7650|493
1665728700000|2022-10-14 06:25:00|7662.8|7652.8|7672.6|7662.6|7676|7666|7662.4|7652.4|526
1665729000000|2022-10-14 06:30:00|7672.8|7662.8|7667.5|7657.5|7677.5|7667.5|7665.3|7654.3|518
1665729300000|2022-10-14 06:35:00|7667.3|7657.3|7674.3|7664.3|7682.3|7672.3|7667|7657|475
1665729600000|2022-10-14 06:40:00|7674|7664|7669|7659|7678.1|7668.1|7666|7656|459
1665729900000|2022-10-14 06:45:00|7669.3|7659.3|7673.3|7663.3|7674.4|7664.4|7669.3|7659.3|444
1665730200000|2022-10-14 06:50:00|7672.9|7662.9|7664.4|7654.4|7674|7664|7661.9|7651.9|544
1665730500000|2022-10-14 06:55:00|7664.6|7654.6|7666.4|7656.4|7669.5|7659.5|7660.3|7650.3|499
1665730800000|2022-10-14 07:00:00|7667.3|7657.3|7667.4|7657.4|7679.3|7669.3|7660.9|7650.9|558
1665731100000|2022-10-14 07:05:00|7667.6|7657.6|7676.8|7666.8|7676.8|7666.8|7662.9|7652.9|490
1665731400000|2022-10-14 07:10:00|7677|7667|7667.3|7657.3|7682.3|7672.3|7666.3|7656.3|477
1665731700000|2022-10-14 07:15:00|7667.8|7657.8|7651.1|7641.1|7667.8|7657.8|7650.5|7640.5|422
1665732000000|2022-10-14 07:20:00|7651.6|7641.6|7636.3|7626.3|7652.5|7642.5|7636.3|7626.3|459
1665732300000|2022-10-14 07:25:00|7636.1|7626.1|7645.5|7635.5|7649.4|7639.4|7636.1|7626.1|496
1665732600000|2022-10-14 07:30:00|7645.3|7635.3|7637.6|7627.6|7645.5|7635.5|7631.4|7621.4|395
1665732900000|2022-10-14 07:35:00|7636.9|7626.9|7650.1|7640.1|7650.1|7640.1|7633.3|7623.3|441
1665733200000|2022-10-14 07:40:00|7650.3|7640.3|7663|7653|7666.9|7656.9|7647.6|7637.6|405
1665733500000|2022-10-14 07:45:00|7662.8|7652.8|7663.9|7653.9|7664.5|7654.5|7653.6|7643.6|439
1665733800000|2022-10-14 07:50:00|7662.5|7652.5|7671.5|7661.5|7671.5|7661.5|7654.6|7644.6|488
1665734100000|2022-10-14 07:55:00|7670.4|7660.4|7680.6|7670.6|7688.3|7678.3|7668.6|7658.6|415
1665734400000|2022-10-14 08:00:00|7680.5|7670.5|7659.4|7649.4|7685.8|7675.8|7654.5|7644.5|556
1665734700000|2022-10-14 08:05:00|7659.6|7649.6|7646.1|7636.1|7662.3|7652.3|7646.1|7636.1|482
1665735000000|2022-10-14 08:10:00|7646|7636|7645.5|7635.5|7651.9|7641.9|7645.5|7635.5|415
1665735300000|2022-10-14 08:15:00|7645.3|7635.3|7629.8|7619.8|7645.3|7635.3|7628.8|7618.8|445
1665735600000|2022-10-14 08:20:00|7630.3|7620.3|7613.6|7603.6|7633.8|7620.6|7610.4|7600.4|538
1665735900000|2022-10-14 08:25:00|7613.4|7603.4|7615.9|7605.9|7618.5|7608.5|7610.4|7600.4|392
1665736200000|2022-10-14 08:30:00|7616.1|7606.1|7629.9|7619.9|7633.6|7623.6|7614.6|7604.6|396
1665736500000|2022-10-14 08:35:00|7628.9|7618.9|7634|7624|7636|7626|7627.1|7617.1|355
1665736800000|2022-10-14 08:40:00|7634.5|7624.5|7632.8|7622.8|7638.1|7628.1|7631.4|7621.4|369
1665737100000|2022-10-14 08:45:00|7632.9|7622.9|7629.4|7619.4|7633.6|7623.6|7626|7616|284
1665737400000|2022-10-14 08:50:00|7629.6|7619.6|7624.5|7614.5|7633.8|7623.8|7620.9|7610.9|316
1665737700000|2022-10-14 08:55:00|7624.8|7614.8|7619.9|7609.9|7625.4|7615.4|7618.6|7608.6|378
1665738000000|2022-10-14 09:00:00|7619.4|7609.4|7613.1|7603.1|7621|7611|7610.5|7600.5|325
1665738300000|2022-10-14 09:05:00|7613.9|7603.9|7615.5|7605.5|7618.5|7608.5|7611.8|7601.8|362
1665738600000|2022-10-14 09:10:00|7615.3|7605.3|7611.4|7601.4|7617.8|7607.8|7610.3|7600.3|272
1665738900000|2022-10-14 09:15:00|7611.6|7601.6|7605.6|7595.6|7611.6|7601.6|7599|7589|339
1665739200000|2022-10-14 09:20:00|7605.8|7595.8|7607.5|7597.5|7611.8|7601.8|7601.6|7591.6|343
1665739500000|2022-10-14 09:25:00|7607.8|7597.8|7583.3|7573.3|7608.3|7598.3|7581.9|7571.9|316
1665739800000|2022-10-14 09:30:00|7583|7573|7581.5|7571.5|7590.9|7580.9|7579.4|7569.4|401
1665740100000|2022-10-14 09:35:00|7581.6|7571.6|7583.6|7573.6|7583.8|7573.8|7576.1|7566.1|371
1665740400000|2022-10-14 09:40:00|7583.8|7573.8|7588.4|7578.4|7591|7581|7581.1|7571.1|349
1665740700000|2022-10-14 09:45:00|7588.6|7578.6|7597.4|7587.4|7606|7596|7586.3|7576.3|740
1665741000000|2022-10-14 09:50:00|7598.1|7588.1|7593.1|7583.1|7598.4|7588.4|7588|7578|618
1665741300000|2022-10-14 09:55:00|7593.4|7583.4|7591.8|7581.8|7597.6|7587.6|7590|7580|575
1665741600000|2022-10-14 10:00:00|7591.6|7581.6|7600.6|7590.6|7601.1|7591.1|7585.4|7575.4|555
1665741900000|2022-10-14 10:05:00|7600.9|7590.9|7600.6|7590.6|7606.9|7596.9|7597|7587|544
1665742200000|2022-10-14 10:10:00|7601.3|7591.3|7597|7587|7601.4|7591.4|7593.4|7583.4|530
1665742500000|2022-10-14 10:15:00|7596.9|7586.9|7602|7592|7602|7592|7588.6|7578.6|537
1665742800000|2022-10-14 10:20:00|7601.8|7591.8|7607.3|7597.3|7610.3|7600.3|7598.1|7588.1|359
1665743100000|2022-10-14 10:25:00|7606.9|7596.9|7618.1|7608.1|7628.4|7618.4|7602.4|7592.4|465
1665743400000|2022-10-14 10:30:00|7618.4|7608.4|7613.1|7603.1|7626.8|7616.8|7607.4|7597.4|630
1665743700000|2022-10-14 10:35:00|7613.4|7603.4|7606.3|7596.3|7616.6|7606.6|7604.4|7594.4|489
1665744000000|2022-10-14 10:40:00|7606.8|7596.8|7608.3|7598.3|7611.3|7601.3|7602.1|7592.1|449
1665744300000|2022-10-14 10:45:00|7608.6|7598.6|7608.3|7598.3|7613|7603|7606|7596|431
1665744600000|2022-10-14 10:50:00|7608.1|7598.1|7599.9|7589.9|7610.5|7600.5|7596.8|7586.8|458
1665744900000|2022-10-14 10:55:00|7601.3|7591.3|7597.9|7587.9|7603|7593|7594.6|7584.6|417
1665745200000|2022-10-14 11:00:00|7597.5|7587.5|7595.3|7585.3|7601.3|7591.3|7590.4|7580.4|440
1665745500000|2022-10-14 11:05:00|7595.6|7585.6|7594|7584|7597.6|7587.6|7591.4|7581.4|352
1665745800000|2022-10-14 11:10:00|7593.5|7583.5|7602.4|7592.4|7605.8|7595.8|7592.4|7582.4|359
1665746100000|2022-10-14 11:15:00|7602.6|7592.6|7603.8|7593.8|7613.1|7603.1|7600.8|7590.8|306
1665746400000|2022-10-14 11:20:00|7604|7594|7602.8|7592.8|7610.6|7600.6|7602|7592|296
1665746700000|2022-10-14 11:25:00|7603|7593|7594.3|7584.3|7603.3|7593.3|7593.6|7583.6|324
1665747000000|2022-10-14 11:30:00|7594|7584|7590.4|7580.4|7594.9|7584.9|7586.1|7576.1|468
1665747300000|2022-10-14 11:35:00|7590.3|7580.3|7585.4|7575.4|7592.5|7582.5|7583|7573|294
1665747600000|2022-10-14 11:40:00|7585.8|7575.8|7577.3|7567.3|7587.1|7577.1|7574.3|7564.3|487
1665747900000|2022-10-14 11:45:00|7577.5|7567.5|7576.1|7566.1|7581.1|7571.1|7574.9|7564.9|426
1665748200000|2022-10-14 11:50:00|7576.8|7566.8|7563.3|7553.3|7577.8|7567.8|7562.5|7552.5|445
1665748500000|2022-10-14 11:55:00|7563|7553|7562.8|7552.8|7570|7560|7562|7552|490
1665748800000|2022-10-14 12:00:00|7562.9|7552.9|7572|7562|7573.9|7563.9|7562.4|7552.4|502
1665749100000|2022-10-14 12:05:00|7573|7563|7580.3|7570.3|7583|7573|7570.6|7560.6|419
1665749400000|2022-10-14 12:10:00|7579.8|7569.8|7574.1|7564.1|7582|7572|7573.8|7563.8|415
1665749700000|2022-10-14 12:15:00|7574.4|7564.4|7582.5|7572.5|7585.6|7575.6|7573.9|7563.9|419
1665750000000|2022-10-14 12:20:00|7583.6|7573.6|7591.9|7581.9|7594.8|7584.8|7581.8|7571.8|461
1665750300000|2022-10-14 12:25:00|7591.8|7581.8|7599.1|7589.1|7602.6|7592.6|7590.1|7580.1|333
1665750600000|2022-10-14 12:30:00|7599.5|7589.5|7603.6|7593.6|7606.9|7596.9|7587.9|7577.9|745
1665750900000|2022-10-14 12:35:00|7605.6|7595.6|7609.8|7599.8|7609.8|7599.8|7598.4|7588.4|594
1665751200000|2022-10-14 12:40:00|7609.6|7599.6|7617.3|7607.3|7618.1|7608.1|7603.5|7593.5|528
1665751500000|2022-10-14 12:45:00|7617.1|7607.1|7626.3|7616.3|7634.5|7624.5|7616|7606|589
1665751800000|2022-10-14 12:50:00|7626|7616|7646|7636|7648.3|7638.3|7621|7611|555
1665752100000|2022-10-14 12:55:00|7645.6|7635.6|7657.9|7647.9|7666.5|7656.5|7644.5|7634.5|654
1665752400000|2022-10-14 13:00:00|7658.4|7648.4|7664.6|7654.6|7664.6|7654.6|7645.5|7635.5|766
1665752700000|2022-10-14 13:05:00|7664.4|7654.4|7653.1|7643.1|7664.4|7654.4|7645.3|7635.3|660
1665753000000|2022-10-14 13:10:00|7653.3|7643.3|7647.5|7637.5|7662.9|7652.9|7647|7637|615
1665753300000|2022-10-14 13:15:00|7647.1|7637.1|7638.1|7628.1|7648.6|7638.6|7624.3|7614.3|651
1665753600000|2022-10-14 13:20:00|7638.6|7628.6|7626.8|7616.8|7643.4|7633.4|7626.5|7616.5|571
1665753900000|2022-10-14 13:25:00|7626.5|7616.5|7621.5|7611.5|7627.8|7617.8|7611.9|7601.9|640
1665754200000|2022-10-14 13:30:00|7621.8|7611.8|7616.4|7606.4|7632.8|7622.8|7611.8|7601.8|964
1665754500000|2022-10-14 13:35:00|7616|7606|7637|7627|7637.1|7627.1|7613.6|7603.6|883
1665754800000|2022-10-14 13:40:00|7637.8|7627.8|7612|7602|7638.3|7628.3|7607.8|7597.8|766
1665755100000|2022-10-14 13:45:00|7611.8|7601.8|7584.9|7574.9|7611.8|7601.8|7583|7573|834
1665755400000|2022-10-14 13:50:00|7584.1|7574.1|7576.5|7566.5|7596.1|7586.1|7572.4|7562.4|772
1665755700000|2022-10-14 13:55:00|7577.5|7567.5|7579.8|7569.8|7584.5|7574.5|7575.3|7565.3|663
1665756000000|2022-10-14 14:00:00|7568.3|7558.3|7560.9|7550.9|7568.6|7558.6|7540.1|7525.6|948
1665756300000|2022-10-14 14:05:00|7560.4|7550.4|7555.3|7545.3|7567.1|7557.1|7548.6|7538.6|867
1665756600000|2022-10-14 14:10:00|7555.6|7545.6|7543.3|7533.3|7560.6|7550.6|7540.5|7530.5|816
1665756900000|2022-10-14 14:15:00|7542.5|7532.5|7551.4|7541.4|7555.6|7545.6|7535.9|7525.9|860
1665757200000|2022-10-14 14:20:00|7551.1|7541.1|7542|7532|7551.1|7541.1|7538.6|7528.6|790
1665757500000|2022-10-14 14:25:00|7542.1|7532.1|7556.3|7546.3|7564.5|7554.5|7542.1|7532.1|786
1665757800000|2022-10-14 14:30:00|7556.1|7546.1|7568|7558|7578.8|7568.8|7553.1|7543.1|763
1665758100000|2022-10-14 14:35:00|7567.3|7557.3|7564.8|7554.8|7573.5|7563.5|7557.8|7547.8|790
1665758400000|2022-10-14 14:40:00|7564.5|7554.5|7543.3|7533.3|7574.5|7564.5|7542|7532|783
1665758700000|2022-10-14 14:45:00|7543|7533|7541.1|7531.1|7548|7538|7537.6|7527.6|662
1665759000000|2022-10-14 14:50:00|7541.3|7531.3|7554.3|7544.3|7555.5|7545.5|7536.5|7526.5|774
1665759300000|2022-10-14 14:55:00|7554|7544|7561.1|7551.1|7569.4|7559.4|7548.9|7538.9|663
1665759600000|2022-10-14 15:00:00|7560.8|7550.8|7572.8|7562.8|7574.3|7564.3|7558.8|7548.8|662
1665759900000|2022-10-14 15:05:00|7572|7562|7569.6|7559.6|7572.8|7562.8|7564.1|7554.1|625
1665760200000|2022-10-14 15:10:00|7569.9|7559.9|7558|7548|7573.8|7563.8|7555.9|7545.9|660
1665760500000|2022-10-14 15:15:00|7558.3|7548.3|7548.4|7538.4|7560|7550|7547.3|7537.3|592
1665760800000|2022-10-14 15:20:00|7548.1|7538.1|7554.8|7544.8|7562|7552|7547.9|7537.9|525
1665761100000|2022-10-14 15:25:00|7554.9|7544.9|7564.4|7554.4|7565.1|7555.1|7554.9|7544.9|647
1665761400000|2022-10-14 15:30:00|7565|7555|7558.5|7548.5|7567.6|7557.6|7555.9|7545.9|668
1665761700000|2022-10-14 15:35:00|7558.9|7548.9|7562.4|7552.4|7565.1|7555.1|7552.6|7542.6|521
1665762000000|2022-10-14 15:40:00|7562.1|7552.1|7549.5|7539.5|7563.8|7553.8|7546.5|7536.5|540
1665762300000|2022-10-14 15:45:00|7550|7540|7546.8|7536.8|7550|7540|7536.4|7524.8|451
1665762600000|2022-10-14 15:50:00|7547.1|7537.1|7544.4|7534.4|7551|7541|7540.9|7530.9|532
1665762900000|2022-10-14 15:55:00|7544.6|7534.6|7539.4|7529.4|7546.4|7536.4|7539.4|7529.4|526
1665763200000|2022-10-14 16:00:00|7539.6|7529.6|7560.9|7550.9|7562|7552|7535.3|7525.3|688
1665763500000|2022-10-14 16:05:00|7560.6|7550.6|7533.4|7523.4|7560.6|7550.6|7533|7523|691
1665763800000|2022-10-14 16:10:00|7531.8|7521.8|7535.8|7525.8|7540.4|7530.4|7530.5|7520.5|577
1665764100000|2022-10-14 16:15:00|7536|7526|7547|7537|7547.5|7537.5|7533.5|7523.5|551
1665764400000|2022-10-14 16:20:00|7546.9|7536.9|7550.8|7540.8|7553.6|7543.6|7541.9|7531.9|467
1665764700000|2022-10-14 16:25:00|7550.5|7540.5|7556.9|7546.9|7557.1|7547.1|7549.8|7539.8|621
1665765000000|2022-10-14 16:30:00|7556.8|7546.8|7561.6|7551.6|7563.3|7553.3|7554.6|7544.6|532
1665765300000|2022-10-14 16:35:00|7561.4|7551.4|7564|7554|7569.8|7559.8|7560.8|7550.8|598
1665765600000|2022-10-14 16:40:00|7563.5|7553.5|7558.1|7548.1|7570.3|7560.3|7557.8|7547.8|465
1665765900000|2022-10-14 16:45:00|7557.8|7547.8|7561.1|7551.1|7562.9|7552.9|7554.3|7544.3|419
1665766200000|2022-10-14 16:50:00|7560.8|7550.8|7556.5|7546.5|7562.5|7552.5|7555.3|7545.3|507
1665766500000|2022-10-14 16:55:00|7556.9|7546.9|7555.3|7545.3|7558.8|7548.8|7550.8|7540.8|402
1665766800000|2022-10-14 17:00:00|7555.5|7545.5|7558.8|7548.8|7564|7554|7555.3|7545.3|461
1665767100000|2022-10-14 17:05:00|7558.5|7548.5|7546.6|7536.6|7558.5|7548.5|7545.1|7535.1|392
1665767400000|2022-10-14 17:10:00|7546.5|7536.5|7531|7521|7548|7538|7530.3|7520.3|381
1665767700000|2022-10-14 17:15:00|7530.8|7520.8|7530.8|7520.8|7536.3|7524|7530.3|7516.3|314
1665768000000|2022-10-14 17:20:00|7530.5|7520.5|7523.5|7513.5|7530.8|7520.8|7516|7506|376
1665768300000|2022-10-14 17:25:00|7523|7513|7527.8|7517.8|7533.4|7519|7520.5|7510|356
1665768600000|2022-10-14 17:30:00|7527.5|7517.5|7534.8|7524.8|7539.8|7527.8|7527.5|7514.9|343
1665768900000|2022-10-14 17:35:00|7534.5|7524.5|7528|7518|7536|7526|7525.8|7515.8|462
1665769200000|2022-10-14 17:40:00|7527.8|7517.8|7524|7514|7532|7522|7521.5|7511.5|418
1665769500000|2022-10-14 17:45:00|7523.8|7513.8|7533.5|7523.5|7535|7525|7523.8|7513.8|457
1665769800000|2022-10-14 17:50:00|7533.8|7523.8|7530.8|7520.8|7533.8|7523.8|7528.3|7518.3|194
1665770100000|2022-10-14 17:55:00|7531|7521|7538.6|7516.6|7539.4|7521.5|7531|7515.1|16
1665964800000|2022-10-17 00:00:00|7542.6|7520.6|7565.3|7555.3|7567.3|7556.3|7542.6|7520.6|71
1665965100000|2022-10-17 00:05:00|7565|7555|7569|7559|7574.8|7561.3|7561.4|7549.4|196
1665965400000|2022-10-17 00:10:00|7569.3|7559.3|7560|7550|7569.4|7559.4|7559.5|7549.5|169
1665965700000|2022-10-17 00:15:00|7559.8|7549.8|7557.8|7547.8|7559.8|7549.8|7553.3|7543.3|320
1665966000000|2022-10-17 00:20:00|7557.3|7547.3|7563.6|7553.6|7563.6|7553.6|7553.5|7543.5|266
1665966300000|2022-10-17 00:25:00|7564.3|7554.3|7559|7549|7564.3|7554.3|7557.9|7547.9|272
1665966600000|2022-10-17 00:30:00|7558.8|7548.8|7560.6|7550.6|7562.1|7552.1|7557.9|7547.9|293
1665966900000|2022-10-17 00:35:00|7560.5|7550.5|7562.8|7552.8|7568|7558|7558.3|7548.3|363
1665967200000|2022-10-17 00:40:00|7563|7553|7569|7559|7569|7559|7561.1|7551.1|321
1665967500000|2022-10-17 00:45:00|7568.8|7558.8|7565.3|7555.3|7571.5|7561.5|7564.5|7554.5|290
1665967800000|2022-10-17 00:50:00|7565.5|7555.5|7569.8|7559.8|7572|7559.8|7563.6|7551.6|256
1665968100000|2022-10-17 00:55:00|7568.6|7558.6|7571.8|7561.8|7572.1|7561.8|7560.5|7550.5|288
1665968400000|2022-10-17 01:00:00|7573.8|7563.8|7552.1|7542.1|7573.8|7563.8|7550|7540|531
1665968700000|2022-10-17 01:05:00|7552|7542|7545.3|7535.3|7552|7542|7540.5|7530.5|452
1665969000000|2022-10-17 01:10:00|7544.5|7534.5|7548.4|7538.4|7554.3|7544.3|7538.8|7528.8|459
1665969300000|2022-10-17 01:15:00|7548.3|7538.3|7556.5|7546.5|7559.5|7549.5|7543.5|7533.5|575
1665969600000|2022-10-17 01:20:00|7556.3|7546.3|7552.6|7542.6|7559.3|7549.3|7544.4|7534.4|480
1665969900000|2022-10-17 01:25:00|7551.6|7541.6|7565.3|7555.3|7567.3|7557.3|7551.6|7541.6|474
1665970200000|2022-10-17 01:30:00|7564.8|7554.8|7588.8|7578.8|7589.8|7579.8|7561|7551|505
1665970500000|2022-10-17 01:35:00|7588.6|7578.6|7584.6|7574.6|7589.4|7579.4|7580.8|7570.8|465
1665970800000|2022-10-17 01:40:00|7584.9|7574.9|7581.3|7571.3|7588.5|7578.5|7578.6|7568.6|418
1665971100000|2022-10-17 01:45:00|7581.5|7571.5|7588.5|7578.5|7588.5|7578.5|7576.8|7566.8|416
1665971400000|2022-10-17 01:50:00|7588.8|7578.8|7584.8|7574.8|7588.8|7578.8|7576.3|7566.3|333
1665971700000|2022-10-17 01:55:00|7585.5|7575.5|7588.8|7578.8|7594.6|7584.6|7584.5|7574.5|233
1665972000000|2022-10-17 02:00:00|7588.5|7578.5|7585|7575|7591|7581|7578.8|7568.8|354
1665972300000|2022-10-17 02:05:00|7585.3|7575.3|7582.3|7572.3|7585.8|7575.8|7579|7569|361
1665972600000|2022-10-17 02:10:00|7582.5|7572.5|7582.5|7572.5|7586.8|7574.3|7574.5|7564.5|391
1665972900000|2022-10-17 02:15:00|7582.3|7572.3|7571.3|7561.3|7583.9|7573.9|7571.3|7561.3|255
1665973200000|2022-10-17 02:20:00|7571.5|7561.5|7569|7559|7572.5|7562.5|7564|7554|259
1665973500000|2022-10-17 02:25:00|7570.3|7560.3|7573.5|7563.5|7574|7564|7568.9|7558.9|227
1665973800000|2022-10-17 02:30:00|7573.8|7563.8|7576.3|7566.3|7579.8|7569.8|7570.8|7560.8|365
1665974100000|2022-10-17 02:35:00|7576.5|7566.5|7572.5|7562.5|7577.3|7567.3|7567.4|7557.4|295
1665974400000|2022-10-17 02:40:00|7572.3|7562.3|7574.8|7564.8|7576|7566|7571.4|7561.4|215
1665974700000|2022-10-17 02:45:00|7574.5|7564.5|7576.6|7566.6|7577.3|7567.3|7572|7562|268
1665975000000|2022-10-17 02:50:00|7577.1|7567.1|7572|7562|7577.1|7567.1|7562.3|7550.3|302
1665975300000|2022-10-17 02:55:00|7571.5|7561.5|7570.3|7560.3|7572|7562|7566.5|7556.5|383
1665975600000|2022-10-17 03:00:00|7570.5|7560.5|7559.3|7549.3|7570.5|7560.5|7558.3|7547.9|344
1665975900000|2022-10-17 03:05:00|7559.5|7549.5|7543.3|7533.3|7559.8|7549.8|7542.6|7532.6|345
1665976200000|2022-10-17 03:10:00|7543.5|7533.5|7548.4|7538.4|7552|7542|7542|7529|380
1665976500000|2022-10-17 03:15:00|7548.8|7538.8|7553.3|7543.3|7558|7548|7547.8|7533.3|382
1665976800000|2022-10-17 03:20:00|7553|7543|7552.5|7542.5|7556.5|7546.5|7544.3|7530.5|368
1665977100000|2022-10-17 03:25:00|7552.1|7542.1|7553.3|7543.3|7556.5|7546.5|7546.6|7536.6|341
1665977400000|2022-10-17 03:30:00|7553.5|7543.5|7548.3|7538.3|7553.5|7543.5|7548.3|7538.3|193
1665977700000|2022-10-17 03:35:00|7548.5|7538.5|7561.3|7551.3|7561.5|7551.5|7548|7538|175
1665978000000|2022-10-17 03:40:00|7561.5|7551.5|7559|7549|7562.1|7552.1|7557.4|7547.4|157
1665978300000|2022-10-17 03:45:00|7559.3|7549.3|7560.5|7550.5|7561.5|7551.5|7559.3|7549.3|57
1665978600000|2022-10-17 03:50:00|7560.8|7550.8|7557.3|7547.3|7561.8|7551.8|7556|7546|89
1665978900000|2022-10-17 03:55:00|7557|7547|7558|7548|7559|7549|7555.9|7545.9|91
1665979200000|2022-10-17 04:00:00|7558.3|7548.3|7550.5|7540.5|7558.3|7548.3|7550.3|7540.3|162
1665979500000|2022-10-17 04:05:00|7550.8|7540.8|7543.8|7533.8|7552|7542|7543.5|7533.5|134
1665979800000|2022-10-17 04:10:00|7544|7534|7544.5|7534.5|7549.1|7539.1|7543.5|7533.5|158
1665980100000|2022-10-17 04:15:00|7544.8|7534.8|7543|7533|7548|7538|7539.8|7529.8|184
1665980400000|2022-10-17 04:20:00|7543.1|7533.1|7542.8|7532.8|7544.3|7534.3|7540.5|7530.5|222
1665980700000|2022-10-17 04:25:00|7542.4|7532.4|7541.8|7531.8|7543|7533|7539.5|7529.5|249
1665981000000|2022-10-17 04:30:00|7542|7532|7545.5|7535.5|7545.8|7535.8|7538.3|7528.3|213
1665981300000|2022-10-17 04:35:00|7545.8|7535.8|7544|7534|7546|7536|7542.4|7532.4|226
1665981600000|2022-10-17 04:40:00|7543.5|7533.5|7545|7535|7546.8|7536.8|7543.5|7533.5|151
1665981900000|2022-10-17 04:45:00|7544.8|7534.8|7547.9|7537.9|7548.1|7538.1|7542.8|7532.8|118
1665982200000|2022-10-17 04:50:00|7548.9|7538.9|7547.5|7537.5|7550.3|7540.3|7545.6|7535.6|166
1665982500000|2022-10-17 04:55:00|7547.3|7537.3|7546|7536|7549|7539|7544.8|7534.8|181
1665982800000|2022-10-17 05:00:00|7545.1|7535.1|7546.9|7536.9|7547|7537|7542.5|7532.5|179
1665983100000|2022-10-17 05:05:00|7546.4|7536.4|7556.3|7546.3|7558|7548|7545.3|7535.3|263
1665983400000|2022-10-17 05:10:00|7556.5|7546.5|7552|7542|7559.8|7549.8|7551.6|7541.6|281
1665983700000|2022-10-17 05:15:00|7552.3|7542.3|7556.5|7546.5|7558|7548|7550.5|7540.5|295
1665984000000|2022-10-17 05:20:00|7556.6|7546.6|7553.3|7543.3|7559.8|7549.8|7552.8|7542.8|221
1665984300000|2022-10-17 05:25:00|7552.8|7542.8|7553.3|7543.3|7555.8|7545.8|7548.8|7538.8|214
1665984600000|2022-10-17 05:30:00|7552.8|7542.8|7541.5|7531.5|7553|7543|7531.5|7521.5|391
1665984900000|2022-10-17 05:35:00|7541.8|7531.8|7545|7535|7546|7536|7534.3|7524.3|367
1665985200000|2022-10-17 05:40:00|7544.3|7534.3|7547.6|7537.6|7549.9|7539.9|7541.6|7531.6|234
1665985500000|2022-10-17 05:45:00|7547.3|7537.3|7546.5|7536.5|7547.3|7537.3|7536.6|7526.6|280
1665985800000|2022-10-17 05:50:00|7546.8|7536.8|7555|7545|7556.5|7546.5|7543.5|7533.5|311
1665986100000|2022-10-17 05:55:00|7555.3|7545.3|7557.8|7547.8|7564.3|7554.3|7553.3|7543.3|355
1665986400000|2022-10-17 06:00:00|7558|7548|7558.4|7548.4|7561|7551|7553.8|7543.8|420
1665986700000|2022-10-17 06:05:00|7558|7548|7558.5|7548.5|7561.3|7551.3|7556.5|7546.5|335
1665987000000|2022-10-17 06:10:00|7558.8|7548.8|7564|7554|7566.8|7556.8|7557|7547|312
1665987300000|2022-10-17 06:15:00|7563.9|7553.9|7566.8|7556.8|7567.3|7557.3|7561.9|7551.9|344
1665987600000|2022-10-17 06:20:00|7566.5|7556.5|7568.3|7558.3|7568.5|7558.5|7562|7552|366
1665987900000|2022-10-17 06:25:00|7568.5|7558.5|7568.3|7558.3|7573.8|7563.8|7565.5|7555.5|395
1665988200000|2022-10-17 06:30:00|7568.1|7558.1|7563.5|7553.5|7569.9|7559.9|7560.4|7550.4|425
1665988500000|2022-10-17 06:35:00|7563.4|7553.4|7559.5|7549.5|7566.4|7556.4|7557.4|7547.4|359
1665988800000|2022-10-17 06:40:00|7559|7549|7571.9|7561.9|7574|7564|7558.3|7548.3|357
1665989100000|2022-10-17 06:45:00|7571.5|7561.5|7563.4|7553.4|7572.5|7562.5|7555.1|7544.6|428
1665989400000|2022-10-17 06:50:00|7563.5|7553.5|7560|7550|7567.3|7553.5|7552.6|7542.6|403
1665989700000|2022-10-17 06:55:00|7560.1|7550.1|7564.9|7554.9|7567.3|7557.3|7557.6|7547.6|399
1665990000000|2022-10-17 07:00:00|7564.8|7554.8|7588.6|7578.6|7594.5|7584.5|7561.1|7551.1|502
1665990300000|2022-10-17 07:05:00|7589.4|7579.4|7588.6|7578.6|7593.6|7583.6|7581.9|7571.9|542
1665990600000|2022-10-17 07:10:00|7588.4|7578.4|7579.6|7569.6|7592.3|7582.3|7577.9|7567.9|449
1665990900000|2022-10-17 07:15:00|7579.4|7569.4|7558|7548|7589.5|7579.5|7553.6|7543.6|466
1665991200000|2022-10-17 07:20:00|7557.6|7547.6|7539.5|7529.5|7564.1|7554.1|7530.6|7520.6|474
1665991500000|2022-10-17 07:25:00|7538.9|7528.9|7540.8|7530.8|7548.1|7538.1|7537.6|7527.6|455
1665991800000|2022-10-17 07:30:00|7540.5|7530.5|7541|7531|7550.9|7540.9|7536.4|7526.4|519
1665992100000|2022-10-17 07:35:00|7541.3|7531.3|7536.5|7526.5|7549.1|7539.1|7534.3|7524.3|472
1665992400000|2022-10-17 07:40:00|7536|7526|7543.4|7533.4|7549.9|7539.9|7529.3|7519.3|420
1665992700000|2022-10-17 07:45:00|7542.5|7532.5|7540.9|7530.9|7552.6|7542.6|7537.1|7527.1|417
1665993000000|2022-10-17 07:50:00|7540.8|7530.8|7551|7541|7553.9|7543.9|7533|7523|418
1665993300000|2022-10-17 07:55:00|7551.3|7541.3|7542|7532|7561.8|7551.8|7542|7532|415
1665993600000|2022-10-17 08:00:00|7543.9|7533.9|7549.3|7539.3|7551.6|7541.6|7536.8|7526.8|385
1665993900000|2022-10-17 08:05:00|7549|7539|7548.5|7538.5|7553.6|7543.6|7540.8|7530.8|337
1665994200000|2022-10-17 08:10:00|7548.4|7538.4|7538.6|7528.6|7552.4|7542.4|7538|7524.8|368
1665994500000|2022-10-17 08:15:00|7538.5|7528.5|7531|7521|7538.5|7528.5|7530.5|7520.5|347
1665994800000|2022-10-17 08:20:00|7530.8|7520.8|7516.1|7506.1|7532.4|7522.4|7503.8|7493.8|331
1665995100000|2022-10-17 08:25:00|7515.9|7505.9|7497.5|7487.5|7515.9|7505.9|7495.5|7485.5|440
1665995400000|2022-10-17 08:30:00|7496.5|7486.5|7491.4|7481.4|7504|7494|7491.1|7477.3|539
1665995700000|2022-10-17 08:35:00|7491.1|7481.1|7525|7515|7526.3|7516.3|7491|7481|432
1665996000000|2022-10-17 08:40:00|7525.3|7515.3|7520.1|7510.1|7528.3|7518.3|7517.5|7507.5|388
1665996300000|2022-10-17 08:45:00|7520.4|7510.4|7534.9|7524.9|7537.4|7527.4|7519.9|7509.9|445
1665996600000|2022-10-17 08:50:00|7534.6|7524.6|7548.6|7538.6|7548.8|7538.8|7534.6|7524.6|382
1665996900000|2022-10-17 08:55:00|7545.8|7535.8|7555.8|7545.8|7556.1|7546.1|7545.6|7535.6|333
1665997200000|2022-10-17 09:00:00|7555.6|7545.6|7562.3|7552.3|7570.4|7560.4|7554.8|7544.8|443
1665997500000|2022-10-17 09:05:00|7562.1|7552.1|7555|7545|7563.4|7553.4|7550.3|7540.3|417
1665997800000|2022-10-17 09:10:00|7554.9|7544.9|7556.1|7546.1|7557.9|7547.9|7548.5|7538.5|353
1665998100000|2022-10-17 09:15:00|7556|7546|7547.6|7537.6|7559.5|7549.5|7547.6|7537.6|332
1665998400000|2022-10-17 09:20:00|7548.1|7538.1|7551|7541|7556.1|7546.1|7546.6|7536.6|278
1665998700000|2022-10-17 09:25:00|7551.1|7541.1|7559.6|7549.6|7559.6|7549.6|7549.5|7539.5|266
1665999000000|2022-10-17 09:30:00|7560.6|7550.6|7568.9|7558.9|7578.3|7568.3|7560.6|7550.6|366
1665999300000|2022-10-17 09:35:00|7567.5|7557.5|7572.9|7562.9|7575.1|7565.1|7567.5|7557.5|315
1665999600000|2022-10-17 09:40:00|7572.5|7562.5|7567.4|7557.4|7575|7565|7565.6|7549.1|278
1665999900000|2022-10-17 09:45:00|7568.4|7558.4|7567.9|7557.9|7572.4|7562.4|7565|7555|228
1666000200000|2022-10-17 09:50:00|7567.8|7557.8|7568.3|7558.3|7572.3|7562.3|7566.4|7556.4|313
1666000500000|2022-10-17 09:55:00|7568.9|7558.9|7565|7555|7570.4|7560.4|7563.1|7553.1|345
1666000800000|2022-10-17 10:00:00|7564.9|7554.9|7566.1|7556.1|7569.6|7559.6|7559|7549|352
1666001100000|2022-10-17 10:05:00|7566.4|7556.4|7580.5|7570.5|7583.3|7573.3|7566.4|7556.4|450
1666001400000|2022-10-17 10:10:00|7580.6|7570.6|7580.5|7570.5|7593.8|7582.3|7579.5|7569.5|518
1666001700000|2022-10-17 10:15:00|7580.8|7570.8|7575.6|7565.6|7580.8|7570.8|7571|7561|381
1666002000000|2022-10-17 10:20:00|7575.4|7565.4|7578.6|7568.6|7582|7572|7571|7561|289
1666002300000|2022-10-17 10:25:00|7578.1|7568.1|7570|7560|7584.5|7574.5|7569.9|7559.9|282
1666002600000|2022-10-17 10:30:00|7569.8|7559.8|7580|7570|7583.1|7573.1|7569.8|7559.8|328
1666002900000|2022-10-17 10:35:00|7579.8|7569.8|7576.4|7566.4|7581.6|7571.6|7574.6|7564.6|333
1666003200000|2022-10-17 10:40:00|7576.3|7566.3|7577|7567|7580.5|7570.5|7572.5|7562.5|323
1666003500000|2022-10-17 10:45:00|7577.1|7567.1|7578|7568|7583.4|7573.4|7574.3|7564.3|347
1666003800000|2022-10-17 10:50:00|7577.8|7567.8|7580.4|7570.4|7582|7572|7577.1|7567.1|294
1666004100000|2022-10-17 10:55:00|7580.1|7570.1|7582.8|7572.8|7586.8|7576.8|7579.8|7569.8|402
1666004400000|2022-10-17 11:00:00|7583.1|7573.1|7577.1|7567.1|7584.4|7574.4|7576.3|7566.3|381
1666004700000|2022-10-17 11:05:00|7576.3|7566.3|7583.9|7573.9|7587.9|7577.9|7576.3|7566.3|257
1666005000000|2022-10-17 11:10:00|7584.1|7574.1|7586.4|7576.4|7587.8|7577.8|7583.5|7573.5|208
1666005300000|2022-10-17 11:15:00|7586.6|7576.6|7592|7582|7592.9|7582.9|7586.4|7576.4|284
1666005600000|2022-10-17 11:20:00|7592.1|7582.1|7593.3|7583.3|7598.1|7588.1|7591.3|7581.3|311
1666005900000|2022-10-17 11:25:00|7593.5|7583.5|7597.6|7587.6|7597.6|7587.6|7588.1|7578.1|303
1666006200000|2022-10-17 11:30:00|7597.8|7587.8|7597.5|7587.5|7606.3|7596.3|7591.5|7581.5|356
1666006500000|2022-10-17 11:35:00|7595.5|7585.5|7601.5|7591.5|7607.3|7597.3|7595.1|7585.1|339
1666006800000|2022-10-17 11:40:00|7601.4|7591.4|7589.8|7579.8|7601.4|7591.4|7587.4|7577.4|293
1666007100000|2022-10-17 11:45:00|7589.6|7579.6|7591.5|7581.5|7593.8|7583.8|7587|7577|315
1666007400000|2022-10-17 11:50:00|7591.6|7581.6|7592.8|7582.8|7595|7585|7590.4|7580.4|319
1666007700000|2022-10-17 11:55:00|7593|7583|7595.5|7585.5|7595.9|7585.9|7589.4|7579.4|374
1666008000000|2022-10-17 12:00:00|7595|7585|7590|7580|7601|7591|7588.1|7578.1|421
1666008300000|2022-10-17 12:05:00|7590.1|7580.1|7593.6|7583.6|7596.5|7586.5|7588|7578|349
1666008600000|2022-10-17 12:10:00|7592.5|7582.5|7590.6|7580.6|7598.9|7588.9|7588.3|7578.3|343
1666008900000|2022-10-17 12:15:00|7590.9|7580.9|7599.3|7589.3|7600.5|7590.5|7589.3|7579.3|323
1666009200000|2022-10-17 12:20:00|7599.5|7589.5|7613.1|7603.1|7633.5|7623.5|7599.1|7589.1|550
1666009500000|2022-10-17 12:25:00|7612.9|7602.9|7602.8|7592.8|7614.1|7604.1|7601|7591|384
1666009800000|2022-10-17 12:30:00|7602.5|7592.5|7599.1|7589.1|7602.9|7592.9|7590.5|7580.5|444
1666010100000|2022-10-17 12:35:00|7599.6|7589.6|7600|7590|7609.5|7599.5|7597.6|7587.6|416
1666010400000|2022-10-17 12:40:00|7600.3|7590.3|7616|7606|7624.3|7614.3|7600.3|7590.3|395
1666010700000|2022-10-17 12:45:00|7616.4|7606.4|7616.1|7606.1|7619.5|7609.5|7609.5|7599.5|356
1666011000000|2022-10-17 12:50:00|7615.8|7605.8|7612.6|7602.6|7617.4|7607.4|7610.4|7600.4|350
1666011300000|2022-10-17 12:55:00|7612.4|7602.4|7616.3|7606.3|7619|7609|7607|7597|369
1666011600000|2022-10-17 13:00:00|7617.1|7607.1|7591.5|7581.5|7620.9|7610.9|7591.3|7581.3|721
1666011900000|2022-10-17 13:05:00|7591.8|7581.8|7598|7588|7601|7591|7591.3|7581.3|541
1666012200000|2022-10-17 13:10:00|7598.3|7588.3|7597.6|7587.6|7600.9|7590.9|7597|7587|389
1666012500000|2022-10-17 13:15:00|7598|7588|7599.6|7589.6|7601.8|7591.8|7596.4|7586.4|480
1666012800000|2022-10-17 13:20:00|7599.5|7589.5|7586.8|7576.8|7600.1|7590.1|7585.1|7575.1|514
1666013100000|2022-10-17 13:25:00|7586.5|7576.5|7594.6|7584.6|7596.9|7586.9|7586.3|7576.3|563
1666013400000|2022-10-17 13:30:00|7594.3|7584.3|7606.9|7596.9|7617.3|7607.3|7593.6|7583.6|720
1666013700000|2022-10-17 13:35:00|7606.8|7596.8|7624.3|7614.3|7624.5|7614.5|7606.8|7596.8|614
1666014000000|2022-10-17 13:40:00|7624.4|7614.4|7621.1|7611.1|7634.4|7624.4|7620.3|7610.3|655
1666014300000|2022-10-17 13:45:00|7620.8|7610.8|7620.5|7610.5|7621.6|7611.6|7611.6|7601.6|633
1666014600000|2022-10-17 13:50:00|7620.6|7610.6|7612.3|7602.3|7623.9|7613.9|7609.5|7599.5|697
1666014900000|2022-10-17 13:55:00|7612.1|7602.1|7599.1|7589.1|7613.3|7603.3|7591.8|7581.8|711
1666015200000|2022-10-17 14:00:00|7598.5|7588.5|7596.6|7586.6|7599.8|7589.8|7593.1|7583.1|643
1666015500000|2022-10-17 14:05:00|7596.4|7586.4|7588|7578|7597.4|7587.4|7581.5|7571.5|520
1666015800000|2022-10-17 14:10:00|7589.4|7579.4|7605.5|7595.5|7605.8|7595.8|7587.8|7577.8|631
1666016100000|2022-10-17 14:15:00|7606.6|7596.6|7589.8|7579.8|7607.8|7597.8|7586.8|7576.8|510
1666016400000|2022-10-17 14:20:00|7590.3|7580.3|7581.1|7571.1|7598.4|7588.4|7575.3|7565.3|522
1666016700000|2022-10-17 14:25:00|7580.9|7570.9|7579|7569|7581.3|7571.3|7571.3|7561.3|540
1666017000000|2022-10-17 14:30:00|7580.4|7570.4|7580.3|7570.3|7590.4|7580.4|7576.4|7566.4|676
1666017300000|2022-10-17 14:35:00|7580.4|7570.4|7580.8|7570.8|7589.4|7579.4|7577.1|7567.1|602
1666017600000|2022-10-17 14:40:00|7581.4|7571.4|7571.9|7561.9|7582.3|7572.3|7570|7560|563
1666017900000|2022-10-17 14:45:00|7572.9|7562.9|7567.6|7557.6|7573|7563|7566.1|7556.1|519
1666018200000|2022-10-17 14:50:00|7567.4|7557.4|7560.3|7550.3|7567.4|7557.4|7556.6|7546.6|595
1666018500000|2022-10-17 14:55:00|7560.1|7550.1|7553|7543|7562.8|7552.8|7549.4|7539.4|622
1666018800000|2022-10-17 15:00:00|7553.4|7543.4|7552.4|7542.4|7556|7546|7548.6|7538.6|525
1666019100000|2022-10-17 15:05:00|7552.1|7542.1|7542.1|7532.1|7552.6|7542.6|7538.8|7528.8|482
1666019400000|2022-10-17 15:10:00|7541.8|7531.8|7540.1|7530.1|7546.8|7536.8|7538.8|7528.8|512
1666019700000|2022-10-17 15:15:00|7539.9|7529.9|7543.3|7533.3|7546|7536|7535.4|7525.4|464
1666020000000|2022-10-17 15:20:00|7543.1|7533.1|7548.4|7538.4|7548.5|7538.5|7539.4|7529.4|458
1666020300000|2022-10-17 15:25:00|7548.3|7538.3|7564.1|7554.1|7564.9|7554.9|7547.8|7537.8|477
1666020600000|2022-10-17 15:30:00|7563.1|7553.1|7565.6|7555.6|7567|7557|7559.5|7549.5|334
1666020900000|2022-10-17 15:35:00|7565.4|7555.4|7573.5|7563.5|7576|7566|7564.1|7554.1|441
1666021200000|2022-10-17 15:40:00|7573.8|7563.8|7573.8|7563.8|7577.5|7567.5|7566.6|7556.6|435
1666021500000|2022-10-17 15:45:00|7569.8|7559.8|7567.1|7557.1|7571.8|7561.8|7563.5|7553.5|411
1666021800000|2022-10-17 15:50:00|7566.9|7556.9|7570.6|7560.6|7572.4|7562.4|7565.1|7555.1|387
1666022100000|2022-10-17 15:55:00|7570.4|7560.4|7561|7551|7570.9|7560.9|7560.4|7550.4|400
1666022400000|2022-10-17 16:00:00|7561.5|7551.5|7559|7549|7563.5|7553.5|7557|7547|373
1666022700000|2022-10-17 16:05:00|7558.8|7548.8|7566|7556|7567|7557|7558.3|7548.3|372
1666023000000|2022-10-17 16:10:00|7566.3|7556.3|7560|7550|7566.5|7556.5|7553.8|7543.8|345
1666023300000|2022-10-17 16:15:00|7560.3|7550.3|7555.9|7545.9|7560.5|7550.5|7553.4|7543.4|401
1666023600000|2022-10-17 16:20:00|7555.8|7545.8|7557.6|7547.6|7559|7549|7551.6|7541.6|431
1666023900000|2022-10-17 16:25:00|7557.5|7547.5|7550.8|7540.8|7557.5|7547.5|7550.6|7540.6|287
1666024200000|2022-10-17 16:30:00|7551|7541|7554|7544|7555.1|7545.1|7548.4|7538.4|383
1666024500000|2022-10-17 16:35:00|7553.8|7543.8|7547.5|7537.5|7555|7545|7546.1|7536.1|380
1666024800000|2022-10-17 16:40:00|7547.6|7537.6|7541.1|7531.1|7547.8|7537.8|7540.1|7530.1|419
1666025100000|2022-10-17 16:45:00|7540.9|7530.9|7543.5|7533.5|7544.5|7534.5|7537.8|7527.8|439
1666025400000|2022-10-17 16:50:00|7543.3|7533.3|7539.9|7529.9|7543.4|7533.4|7536.5|7526.5|384
1666025700000|2022-10-17 16:55:00|7539.6|7529.6|7538.9|7528.9|7545.8|7535.8|7537.4|7527.4|420
1666026000000|2022-10-17 17:00:00|7539|7529|7532.8|7522.8|7542.3|7532.3|7531.3|7521.3|366
1666026300000|2022-10-17 17:05:00|7531.5|7521.5|7533|7523|7538|7528|7530.5|7520.5|347
1666026600000|2022-10-17 17:10:00|7532.8|7522.8|7535|7525|7536.8|7526.8|7530.5|7520.5|361
1666026900000|2022-10-17 17:15:00|7534.6|7524.6|7531.3|7521.3|7538.3|7528.3|7530.8|7520.8|301
1666027200000|2022-10-17 17:20:00|7530.9|7520.9|7538.5|7528.5|7542.5|7532.5|7530.8|7520.8|331
1666027500000|2022-10-17 17:25:00|7538.4|7528.4|7533.5|7523.5|7538.4|7528.4|7533|7523|236
1666027800000|2022-10-17 17:30:00|7533.8|7523.8|7530.8|7520.8|7534.5|7524.5|7530.4|7520.4|205
1666028100000|2022-10-17 17:35:00|7530.6|7520.6|7532.3|7522.3|7533.3|7523.3|7530.5|7520.5|249
1666028400000|2022-10-17 17:40:00|7533.3|7523.3|7526.8|7516.8|7533.8|7523.8|7526.5|7516.5|247
1666028700000|2022-10-17 17:45:00|7527.3|7517.3|7536|7526|7540.8|7526.6|7526.5|7516.5|257
1666029000000|2022-10-17 17:50:00|7536.4|7526.4|7538.8|7528.8|7540.3|7530.3|7536.1|7526.1|140
1666029300000|2022-10-17 17:55:00|7538.5|7528.5|7543.6|7521.6|7544.1|7528.8|7538.3|7520.1|22
1666051200000|2022-10-18 00:00:00|7526.3|7516.3|7524.3|7514.3|7528|7518|7523.1|7513.1|136
1666051500000|2022-10-18 00:05:00|7524|7514|7526.5|7516.5|7526.8|7516.8|7522.3|7512.3|230
1666051800000|2022-10-18 00:10:00|7526.3|7516.3|7527.8|7517.8|7529|7519|7523.5|7513.5|209
1666052100000|2022-10-18 00:15:00|7527.3|7517.3|7526.3|7516.3|7527.6|7517.6|7523.5|7513.5|187
1666052400000|2022-10-18 00:20:00|7526|7516|7524.8|7514.8|7528|7518|7520.4|7510.4|186
1666052700000|2022-10-18 00:25:00|7524.4|7514.4|7532.3|7522.3|7535|7522.3|7524|7514|233
1666053000000|2022-10-18 00:30:00|7531.9|7521.9|7532.3|7522.3|7537.9|7527.3|7530.6|7517.9|271
1666053300000|2022-10-18 00:35:00|7531.8|7521.8|7535.5|7525.5|7536.9|7526.9|7530.9|7520.9|206
1666053600000|2022-10-18 00:40:00|7535.3|7525.3|7534.1|7524.1|7537.5|7527.5|7532.8|7522.8|176
1666053900000|2022-10-18 00:45:00|7534.4|7524.4|7537.9|7527.9|7539|7529|7534|7524|146
1666054200000|2022-10-18 00:50:00|7538.1|7528.1|7533.3|7523.3|7538.1|7528.1|7530.8|7517.8|272
1666054500000|2022-10-18 00:55:00|7533|7523|7535|7525|7536.5|7526.5|7529.8|7519.8|207
1666054800000|2022-10-18 01:00:00|7534.3|7524.3|7532.8|7522.8|7546|7536|7529.1|7519.1|464
1666055100000|2022-10-18 01:05:00|7533.3|7523.3|7538.6|7528.6|7539.8|7529.8|7531.6|7521.6|344
1666055400000|2022-10-18 01:10:00|7538.9|7528.9|7541.3|7531.3|7541.5|7531.5|7535.9|7525.9|361
1666055700000|2022-10-18 01:15:00|7541.5|7531.5|7524.3|7514.3|7541.5|7531.5|7520|7510|445
1666056000000|2022-10-18 01:20:00|7524.5|7514.5|7521.5|7511.5|7526.5|7516.5|7517.3|7507.3|419
1666056300000|2022-10-18 01:25:00|7521.1|7511.1|7531.5|7521.5|7531.5|7521.5|7520.8|7510.8|416
1666056600000|2022-10-18 01:30:00|7531.3|7521.3|7528.1|7518.1|7549.3|7535.5|7528.1|7518.1|384
1666056900000|2022-10-18 01:35:00|7528|7518|7534|7524|7537.8|7527.8|7526.8|7516.8|326
1666057200000|2022-10-18 01:40:00|7534.4|7524.4|7541.5|7531.5|7548|7538|7533|7523|377
1666057500000|2022-10-18 01:45:00|7541.3|7531.3|7543.5|7533.5|7547|7537|7536.1|7526.1|369
1666057800000|2022-10-18 01:50:00|7543.3|7533.3|7537.3|7527.3|7543.5|7533.5|7535.5|7522.6|396
1666058100000|2022-10-18 01:55:00|7537|7527|7532.6|7522.6|7539.3|7529.3|7525.1|7509.5|442
1666058400000|2022-10-18 02:00:00|7532.5|7522.5|7524.1|7514.1|7535|7525|7520.8|7509.5|462
1666058700000|2022-10-18 02:05:00|7524|7514|7514.8|7504.8|7524|7514|7513.5|7503.5|305
1666059000000|2022-10-18 02:10:00|7514.5|7504.5|7510|7500|7515|7505|7508.8|7498.8|331
1666059300000|2022-10-18 02:15:00|7510.1|7500.1|7508.8|7498.8|7510.1|7500.1|7504.3|7494.3|144
1666059600000|2022-10-18 02:20:00|7509|7499|7506.3|7496.3|7511.8|7501.8|7505.3|7495.3|154
1666059900000|2022-10-18 02:25:00|7506.5|7496.5|7507.5|7497.5|7507.6|7497.6|7503.3|7493.3|191
1666060200000|2022-10-18 02:30:00|7507|7497|7506.8|7496.8|7517|7507|7506|7496|352
1666060500000|2022-10-18 02:35:00|7507|7497|7516.1|7506.1|7517.3|7507.3|7506|7496|340
1666060800000|2022-10-18 02:40:00|7516.5|7506.5|7509.8|7499.8|7519.9|7509.9|7509.5|7499.5|299
1666061100000|2022-10-18 02:45:00|7509.5|7499.5|7514.5|7504.5|7516.8|7506.8|7506.8|7496.8|291
1666061400000|2022-10-18 02:50:00|7514.4|7504.4|7519.3|7509.3|7519.5|7509.5|7510.5|7500.5|298
1666061700000|2022-10-18 02:55:00|7519.5|7509.5|7520.3|7510.3|7524.8|7514.8|7518.4|7508.4|300
1666062000000|2022-10-18 03:00:00|7519.9|7509.9|7518|7508|7524|7514|7516|7506|303
1666062300000|2022-10-18 03:05:00|7518.3|7508.3|7525.6|7515.6|7526.8|7516.8|7517.9|7507.9|310
1666062600000|2022-10-18 03:10:00|7526|7516|7528.4|7518.4|7530.5|7520.5|7524|7514|291
1666062900000|2022-10-18 03:15:00|7529.5|7519.5|7531|7521|7536|7526|7529.5|7519.5|241
1666063200000|2022-10-18 03:20:00|7531.3|7521.3|7526|7516|7532.3|7522.3|7521|7511|291
1666063500000|2022-10-18 03:25:00|7525.8|7515.8|7528.5|7518.5|7530|7519.8|7520.3|7509.3|245
1666063800000|2022-10-18 03:30:00|7528.8|7518.8|7541.3|7531.3|7542.5|7532.5|7528.5|7516.4|205
1666064100000|2022-10-18 03:35:00|7541.5|7531.5|7540.5|7530.5|7549|7533.6|7538.6|7527.8|133
1666064400000|2022-10-18 03:40:00|7540.3|7530.3|7553.5|7543.5|7554.4|7544.4|7539.5|7529.5|333
1666064700000|2022-10-18 03:45:00|7553.8|7543.8|7552.3|7542.3|7558|7548|7549.3|7539.3|428
1666065000000|2022-10-18 03:50:00|7553|7543|7564.3|7554.3|7564.3|7554.3|7550.5|7540.5|312
1666065300000|2022-10-18 03:55:00|7563.8|7553.8|7560.3|7550.3|7566.5|7556.5|7560.3|7550.3|280
1666065600000|2022-10-18 04:00:00|7560.5|7550.5|7568|7558|7572|7562|7559.8|7549.8|334
1666065900000|2022-10-18 04:05:00|7567.6|7557.6|7561|7551|7569.5|7559.5|7560.9|7550.9|347
1666066200000|2022-10-18 04:10:00|7561.5|7551.5|7562.8|7552.8|7568.5|7558.5|7560.8|7550.8|227
1666066500000|2022-10-18 04:15:00|7563.3|7553.3|7571.5|7561.5|7574.4|7564.4|7563.3|7553.3|298
1666066800000|2022-10-18 04:20:00|7571.8|7561.8|7573.5|7563.5|7573.8|7563.8|7570.5|7560.5|178
1666067100000|2022-10-18 04:25:00|7572.8|7562.8|7569.8|7559.8|7580.1|7567.8|7569.3|7559.3|318
1666067400000|2022-10-18 04:30:00|7569.5|7559.5|7582.3|7572.3|7583.3|7573.3|7567.3|7557.3|224
1666067700000|2022-10-18 04:35:00|7582|7572|7575.3|7565.3|7584.5|7574.5|7574.5|7564.5|315
1666068000000|2022-10-18 04:40:00|7575.5|7565.5|7574.5|7564.5|7577.3|7567.3|7572.3|7562.3|251
1666068300000|2022-10-18 04:45:00|7574.3|7564.3|7574|7564|7575.4|7565.4|7571.5|7561.5|225
1666068600000|2022-10-18 04:50:00|7573.8|7563.8|7570|7560|7573.8|7563.8|7569|7559|199
1666068900000|2022-10-18 04:55:00|7569.8|7559.8|7571.8|7561.8|7572|7562|7568.8|7558.8|222
1666069200000|2022-10-18 05:00:00|7571.9|7561.9|7579|7569|7579.8|7569.8|7571.9|7561.9|337
1666069500000|2022-10-18 05:05:00|7579.5|7569.5|7567|7557|7585.6|7572.6|7566.4|7556.4|313
1666069800000|2022-10-18 05:10:00|7567.5|7557.5|7563.3|7553.3|7567.8|7557.8|7559|7549|185
1666070100000|2022-10-18 05:15:00|7563.5|7553.5|7561.3|7551.3|7568.9|7558.9|7560.3|7550.3|199
1666070400000|2022-10-18 05:20:00|7561.5|7551.5|7551.8|7541.8|7561.5|7551.5|7549.1|7539.1|188
1666070700000|2022-10-18 05:25:00|7551.5|7541.5|7551.5|7541.5|7556.5|7546.5|7547.8|7537.8|206
1666071000000|2022-10-18 05:30:00|7551.3|7541.3|7559|7549|7560.5|7550.5|7546.3|7536.3|422
1666071300000|2022-10-18 05:35:00|7559.4|7549.4|7551.5|7541.5|7559.9|7549.9|7549|7539|302
1666071600000|2022-10-18 05:40:00|7551.8|7541.8|7543|7533|7556.8|7546.8|7540.8|7530.8|336
1666071900000|2022-10-18 05:45:00|7542.9|7532.9|7536.4|7526.4|7543.8|7533.8|7535.8|7525.8|300
1666072200000|2022-10-18 05:50:00|7536.1|7526.1|7542.4|7532.4|7547.8|7534.5|7532.8|7522.8|305
1666072500000|2022-10-18 05:55:00|7542|7532|7537.5|7527.5|7543.1|7533.1|7534.3|7524.3|380
1666072800000|2022-10-18 06:00:00|7537.4|7527.4|7534.3|7524.3|7540.3|7530.3|7530.5|7520.5|402
1666073100000|2022-10-18 06:05:00|7535.3|7525.3|7532.1|7522.1|7537.8|7527.8|7528.4|7518.4|410
1666073400000|2022-10-18 06:10:00|7531.8|7521.8|7537|7527|7541.1|7528|7527.8|7517.6|392
1666073700000|2022-10-18 06:15:00|7537.1|7527.1|7531.3|7521.3|7539.8|7529.8|7531.3|7521.3|346
1666074000000|2022-10-18 06:20:00|7531.5|7521.5|7533|7523|7540.9|7529.3|7531.3|7520.9|360
1666074300000|2022-10-18 06:25:00|7532.9|7522.9|7536.8|7526.8|7537.8|7527.8|7527.8|7517.8|290
1666074600000|2022-10-18 06:30:00|7537|7527|7537.3|7527.3|7537.4|7527.4|7528.4|7518.4|341
1666074900000|2022-10-18 06:35:00|7537.6|7527.6|7545.6|7535.6|7548.8|7538.8|7535.5|7525.5|515
1666075200000|2022-10-18 06:40:00|7545.4|7535.4|7547.8|7537.8|7549.3|7539.3|7541.3|7525.8|472
1666075500000|2022-10-18 06:45:00|7547.5|7537.5|7547.3|7537.3|7549|7539|7542.8|7532.8|433
1666075800000|2022-10-18 06:50:00|7547.5|7537.5|7533.5|7523.5|7547.5|7537.5|7531.3|7521.3|374
1666076100000|2022-10-18 06:55:00|7533.8|7523.8|7533.6|7523.6|7541.1|7531.1|7531.9|7521.9|397
1666076400000|2022-10-18 07:00:00|7534.1|7524.1|7547.5|7537.5|7547.5|7537.5|7527.1|7517.1|502
1666076700000|2022-10-18 07:05:00|7547.8|7537.8|7529.8|7519.8|7555.8|7545.8|7520.8|7510.8|474
1666077000000|2022-10-18 07:10:00|7530|7520|7514.3|7504.3|7533.5|7523.5|7513.9|7503.9|435
1666077300000|2022-10-18 07:15:00|7514.8|7504.8|7512.4|7502.4|7520.5|7510.5|7511|7501|395
1666077600000|2022-10-18 07:20:00|7512.1|7502.1|7502.8|7492.8|7512.8|7502.8|7487|7477|477
1666077900000|2022-10-18 07:25:00|7503.3|7493.3|7509.9|7499.9|7511.3|7501.3|7499.4|7489.4|438
1666078200000|2022-10-18 07:30:00|7510.1|7500.1|7526.1|7516.1|7528.6|7518.6|7509.1|7499.1|423
1666078500000|2022-10-18 07:35:00|7525.9|7515.9|7522.1|7512.1|7528.9|7518.9|7520.4|7510.4|360
1666078800000|2022-10-18 07:40:00|7521.9|7511.9|7536.1|7526.1|7540.9|7530.9|7520.1|7510.1|353
1666079100000|2022-10-18 07:45:00|7536.4|7526.4|7544.1|7534.1|7545.4|7535.4|7529.9|7519.9|362
1666079400000|2022-10-18 07:50:00|7543.9|7533.9|7544.6|7534.6|7547.1|7537.1|7534.4|7524.4|344
1666079700000|2022-10-18 07:55:00|7544.4|7534.4|7551.6|7541.6|7558.4|7548.4|7542.4|7532.4|294
1666080000000|2022-10-18 08:00:00|7551.4|7541.4|7545.4|7535.4|7559.9|7549.9|7543.4|7533.4|381
1666080300000|2022-10-18 08:05:00|7546.4|7536.4|7539.1|7529.1|7551.1|7541.1|7539.1|7529.1|324
1666080600000|2022-10-18 08:10:00|7538.9|7528.9|7521.1|7511.1|7542.9|7532.9|7520.9|7510.9|274
1666080900000|2022-10-18 08:15:00|7520.9|7510.9|7507.9|7497.9|7520.9|7510.9|7506.6|7496.6|359
1666081200000|2022-10-18 08:20:00|7507.6|7497.6|7500.1|7490.1|7508.1|7498.1|7492.1|7482.1|297
1666081500000|2022-10-18 08:25:00|7500.4|7490.4|7505.4|7495.4|7507.4|7497.4|7499.4|7489.4|325
1666081800000|2022-10-18 08:30:00|7505.6|7495.6|7509.4|7499.4|7511.9|7501.9|7503.4|7493.4|296
1666082100000|2022-10-18 08:35:00|7509.1|7499.1|7492.1|7482.1|7509.9|7499.9|7485.9|7475.9|304
1666082400000|2022-10-18 08:40:00|7492.6|7482.6|7473.8|7463.8|7494.1|7484.1|7473.8|7463.8|420
1666082700000|2022-10-18 08:45:00|7474|7464|7474.9|7464.9|7481.3|7471.3|7471.9|7461.9|389
1666083000000|2022-10-18 08:50:00|7475.1|7465.1|7460.6|7450.6|7475.9|7465.9|7460.6|7450.6|312
1666083300000|2022-10-18 08:55:00|7463.9|7453.9|7443.1|7433.1|7465.9|7455.9|7442.1|7432.1|424
1666083600000|2022-10-18 09:00:00|7442.9|7432.9|7451.4|7441.4|7454.6|7444.6|7435.6|7425.6|523
1666083900000|2022-10-18 09:05:00|7451.1|7441.1|7470.1|7460.1|7473.1|7463.1|7449.1|7439.1|493
1666084200000|2022-10-18 09:10:00|7469.9|7459.9|7484.4|7474.4|7484.4|7474.4|7465.4|7455.4|446
1666084500000|2022-10-18 09:15:00|7483.9|7473.9|7499.6|7489.6|7501.1|7491.1|7483.1|7473.1|376
1666084800000|2022-10-18 09:20:00|7499.9|7489.9|7499.1|7489.1|7500.4|7490.4|7488.9|7478.9|409
1666085100000|2022-10-18 09:25:00|7498.1|7488.1|7502.9|7492.9|7503.1|7493.1|7493.1|7483.1|362
1666085400000|2022-10-18 09:30:00|7502.6|7492.6|7492.1|7482.1|7511.6|7501.6|7489.6|7479.6|452
1666085700000|2022-10-18 09:35:00|7492.6|7482.6|7489.1|7479.1|7495.9|7485.9|7488.1|7478.1|390
1666086000000|2022-10-18 09:40:00|7488.1|7478.1|7482.6|7472.6|7488.4|7478.4|7478.1|7468.1|320
1666086300000|2022-10-18 09:45:00|7482.1|7472.1|7474.6|7464.6|7482.1|7472.1|7469.9|7459.9|284
1666086600000|2022-10-18 09:50:00|7474.9|7464.9|7478.6|7468.6|7480.4|7470.4|7470.6|7460.6|285
1666086900000|2022-10-18 09:55:00|7478.4|7468.4|7481.4|7471.4|7487.1|7477.1|7477.1|7467.1|310
1666087200000|2022-10-18 10:00:00|7481.1|7471.1|7481.6|7471.6|7486.6|7476.6|7480.6|7470.6|334
1666087500000|2022-10-18 10:05:00|7481.4|7471.4|7474.1|7464.1|7482.4|7472.4|7470.4|7460.4|173
1666087800000|2022-10-18 10:10:00|7473.9|7463.9|7468.9|7458.9|7473.9|7463.9|7465.6|7455.6|186
1666088100000|2022-10-18 10:15:00|7468.4|7458.4|7466.1|7456.1|7471.4|7461.4|7462.9|7452.9|158
1666088400000|2022-10-18 10:20:00|7465.9|7455.9|7478.9|7468.9|7484.4|7470.1|7465.9|7455.9|249
1666088700000|2022-10-18 10:25:00|7479.1|7469.1|7478.6|7468.6|7484.6|7474.6|7475.4|7465.4|314
1666089000000|2022-10-18 10:30:00|7477.9|7467.9|7477.1|7467.1|7481.1|7471.1|7472.6|7462.6|251
1666089300000|2022-10-18 10:35:00|7478.1|7468.1|7489.9|7479.9|7491.6|7481.6|7476.6|7466.6|317
1666089600000|2022-10-18 10:40:00|7489.6|7479.6|7475.9|7465.9|7491.9|7481.9|7475.4|7465.4|242
1666089900000|2022-10-18 10:45:00|7477.1|7467.1|7468.6|7458.6|7478.6|7468.6|7465.6|7455.6|212
1666090200000|2022-10-18 10:50:00|7468.4|7458.4|7468.9|7458.9|7470.4|7460.4|7466.4|7456.4|232
1666090500000|2022-10-18 10:55:00|7468.4|7458.4|7469.4|7459.4|7473.1|7463.1|7462.9|7452.9|294
1666090800000|2022-10-18 11:00:00|7469.6|7459.6|7475.4|7465.4|7478.4|7468.4|7468.6|7458.6|274
1666091100000|2022-10-18 11:05:00|7475.1|7465.1|7465.6|7455.6|7481.6|7471.6|7465.1|7455.1|267
1666091400000|2022-10-18 11:10:00|7466.1|7456.1|7464.6|7454.6|7474.6|7464.6|7460.9|7450.9|222
1666091700000|2022-10-18 11:15:00|7464.4|7454.4|7456.9|7446.9|7466.9|7456.9|7455.6|7445.6|245
1666092000000|2022-10-18 11:20:00|7457.1|7447.1|7459.4|7449.4|7462.6|7452.6|7452.4|7442.4|314
1666092300000|2022-10-18 11:25:00|7459.6|7449.6|7460.9|7450.9|7460.9|7450.9|7453.9|7443.9|319
1666092600000|2022-10-18 11:30:00|7460.6|7450.6|7482.6|7472.6|7482.9|7472.9|7459.9|7449.9|379
1666092900000|2022-10-18 11:35:00|7481.6|7471.6|7497.9|7487.9|7497.9|7487.9|7480.4|7470.4|317
1666093200000|2022-10-18 11:40:00|7499.9|7489.9|7508.1|7498.1|7510.6|7500.6|7494.1|7484.1|292
1666093500000|2022-10-18 11:45:00|7507.9|7497.9|7503.9|7493.9|7507.9|7497.9|7499.6|7489.6|299
1666093800000|2022-10-18 11:50:00|7503.6|7493.6|7491.6|7481.6|7503.9|7493.9|7491.6|7481.6|305
1666094100000|2022-10-18 11:55:00|7491.4|7481.4|7494.1|7484.1|7495.4|7485.4|7487.9|7477.9|320
1666094400000|2022-10-18 12:00:00|7493.6|7483.6|7494.9|7484.9|7502.4|7492.4|7489.6|7479.6|302
1666094700000|2022-10-18 12:05:00|7494.4|7484.4|7497.6|7487.6|7498.9|7488.9|7491.6|7481.6|251
1666095000000|2022-10-18 12:10:00|7498.1|7488.1|7508.6|7498.6|7509.1|7499.1|7496.6|7486.6|319
1666095300000|2022-10-18 12:15:00|7508.4|7498.4|7504.9|7494.9|7511.4|7501.4|7498.9|7488.9|402
1666095600000|2022-10-18 12:20:00|7505.9|7495.9|7500.9|7490.9|7509.6|7499.6|7499.9|7489.9|363
1666095900000|2022-10-18 12:25:00|7501.1|7491.1|7506.1|7496.1|7506.9|7496.9|7501.1|7491.1|316
1666096200000|2022-10-18 12:30:00|7505.9|7495.9|7503.4|7493.4|7507.1|7497.1|7498.6|7488.6|407
1666096500000|2022-10-18 12:35:00|7503.1|7493.1|7502.4|7492.4|7505.1|7495.1|7497.6|7487.6|326
1666096800000|2022-10-18 12:40:00|7502.1|7492.1|7498.6|7488.6|7506.4|7496.4|7497.9|7487.9|275
1666097100000|2022-10-18 12:45:00|7498.9|7488.9|7497.9|7487.9|7500.1|7490.1|7492.1|7482.1|366
1666097400000|2022-10-18 12:50:00|7498.1|7488.1|7495.6|7485.6|7498.1|7488.1|7492.1|7482.1|289
1666097700000|2022-10-18 12:55:00|7495.9|7485.9|7498.9|7488.9|7505.6|7495.6|7493.1|7483.1|351
1666098000000|2022-10-18 13:00:00|7499.1|7489.1|7492.4|7482.4|7510.9|7500.9|7486.5|7476.5|698
1666098300000|2022-10-18 13:05:00|7492.1|7482.1|7480.4|7470.4|7492.6|7482.6|7478.4|7468.4|492
1666098600000|2022-10-18 13:10:00|7480.6|7470.6|7484.1|7474.1|7494.1|7484.1|7479.6|7469.6|359
1666098900000|2022-10-18 13:15:00|7484.4|7474.4|7472.9|7462.9|7484.4|7474.4|7470.1|7460.1|541
1666099200000|2022-10-18 13:20:00|7473.1|7463.1|7484.6|7474.6|7485.6|7475.6|7472.9|7462.9|467
1666099500000|2022-10-18 13:25:00|7484.4|7474.4|7495.9|7485.9|7496.9|7486.9|7483.9|7473.9|396
1666099800000|2022-10-18 13:30:00|7496.1|7486.1|7489.9|7479.9|7503.9|7493.9|7488.6|7478.6|663
1666100100000|2022-10-18 13:35:00|7489.4|7479.4|7500.4|7490.4|7506.6|7496.6|7489.4|7479.4|637
1666100400000|2022-10-18 13:40:00|7500.6|7490.6|7491.1|7481.1|7504.1|7494.1|7488.4|7473.4|626
1666100700000|2022-10-18 13:45:00|7490.9|7480.9|7469.9|7459.9|7490.9|7480.9|7468.4|7458.4|515
1666101000000|2022-10-18 13:50:00|7470.1|7460.1|7455.9|7445.9|7472.1|7462.1|7452.9|7442.9|555
1666101300000|2022-10-18 13:55:00|7456.1|7446.1|7463.1|7453.1|7463.4|7453.4|7455.4|7445.4|516
1666101600000|2022-10-18 14:00:00|7464.1|7454.1|7462.6|7452.6|7464.4|7454.4|7457.1|7447.1|637
1666101900000|2022-10-18 14:05:00|7462.1|7452.1|7467.4|7457.4|7470.4|7460.4|7459.1|7449.1|554
1666102200000|2022-10-18 14:10:00|7467.1|7457.1|7477.6|7467.6|7480.4|7470.4|7465.6|7455.6|523
1666102500000|2022-10-18 14:15:00|7477.9|7467.9|7467.4|7457.4|7479.6|7469.6|7465.1|7455.1|602
1666102800000|2022-10-18 14:20:00|7467.6|7457.6|7452.9|7442.9|7471.6|7461.6|7452.6|7442.6|496
1666103100000|2022-10-18 14:25:00|7451.9|7441.9|7445.9|7435.9|7452.9|7442.9|7440.9|7430.9|454
1666103400000|2022-10-18 14:30:00|7446.1|7436.1|7444.4|7434.4|7446.4|7436.4|7440.1|7430.1|449
1666103700000|2022-10-18 14:35:00|7444.1|7434.1|7447.9|7437.9|7449.9|7439.9|7440.1|7430.1|457
1666104000000|2022-10-18 14:40:00|7448.1|7438.1|7451.6|7441.6|7452.9|7442.9|7446.6|7436.6|472
1666104300000|2022-10-18 14:45:00|7451.1|7441.1|7453.6|7443.6|7457.4|7447.4|7442.9|7432.9|517
1666104600000|2022-10-18 14:50:00|7453.4|7443.4|7452.9|7442.9|7456.4|7446.4|7448.6|7438.6|488
1666104900000|2022-10-18 14:55:00|7453.1|7443.1|7453.6|7443.6|7461.9|7451.9|7452.4|7442.4|546
1666105200000|2022-10-18 15:00:00|7454.1|7444.1|7453.4|7443.4|7455.9|7445.9|7445.1|7435.1|489
1666105500000|2022-10-18 15:05:00|7452.9|7442.9|7441.4|7431.4|7455.4|7445.4|7439.9|7429.9|412
1666105800000|2022-10-18 15:10:00|7441.1|7431.1|7426.9|7416.9|7443.9|7433.9|7426.1|7416.1|344
1666106100000|2022-10-18 15:15:00|7426.6|7416.6|7426.1|7416.1|7430.4|7420.4|7424.4|7414.4|447
1666106400000|2022-10-18 15:20:00|7427.9|7417.9|7426.1|7416.1|7429.9|7419.9|7423.9|7413.9|422
1666106700000|2022-10-18 15:25:00|7425.9|7415.9|7415.4|7405.4|7426.4|7416.4|7409.8|7399.8|626
1666107000000|2022-10-18 15:30:00|7415.1|7405.1|7419.1|7409.1|7419.1|7409.1|7411.9|7401.9|512
1666107300000|2022-10-18 15:35:00|7418.6|7408.6|7412.9|7402.9|7419.9|7409.9|7407.9|7397.9|525
1666107600000|2022-10-18 15:40:00|7413.1|7403.1|7420.9|7410.9|7421.4|7411.4|7409.4|7399.4|517
1666107900000|2022-10-18 15:45:00|7421.1|7411.1|7429.6|7419.6|7430.4|7420.4|7418.9|7408.9|484
1666108200000|2022-10-18 15:50:00|7428.6|7418.6|7439.9|7429.9|7445.6|7435.6|7427.4|7417.4|371
1666108500000|2022-10-18 15:55:00|7440.1|7430.1|7440.9|7430.9|7445.1|7435.1|7439.1|7429.1|418
1666108800000|2022-10-18 16:00:00|7439.4|7429.4|7429.6|7419.6|7441.4|7431.4|7428.9|7418.9|335
1666109100000|2022-10-18 16:05:00|7429.1|7419.1|7439.1|7429.1|7440.6|7430.6|7425.9|7415.9|379
1666109400000|2022-10-18 16:10:00|7438.9|7428.9|7436.6|7426.6|7445.6|7435.6|7435.6|7425.6|345
1666109700000|2022-10-18 16:15:00|7436.9|7426.9|7430.9|7420.9|7439.4|7429.4|7430.6|7420.6|386
1666110000000|2022-10-18 16:20:00|7430.4|7420.4|7431.1|7421.1|7437.9|7427.9|7429.4|7419.4|371
1666110300000|2022-10-18 16:25:00|7430.9|7420.9|7435.1|7425.1|7436.1|7426.1|7428.9|7418.9|437
1666110600000|2022-10-18 16:30:00|7435.4|7425.4|7438.9|7428.9|7440.6|7430.6|7433.6|7423.6|382
1666110900000|2022-10-18 16:35:00|7438.4|7428.4|7451.1|7441.1|7454.1|7444.1|7437.9|7427.9|451
1666111200000|2022-10-18 16:40:00|7450.9|7440.9|7435.4|7425.4|7451.1|7441.1|7435.4|7425.4|345
1666111500000|2022-10-18 16:45:00|7435.1|7425.1|7436.1|7426.1|7437.1|7427.1|7430.4|7420.4|380
1666111800000|2022-10-18 16:50:00|7435.9|7425.9|7441.6|7431.6|7442.1|7432.1|7433.9|7423.9|389
1666112100000|2022-10-18 16:55:00|7441.9|7431.9|7446.9|7436.9|7451|7441|7439.8|7429.8|340
1666112400000|2022-10-18 17:00:00|7446.5|7436.5|7434.8|7424.8|7450.4|7440.4|7434|7424|538
1666112700000|2022-10-18 17:05:00|7435|7425|7446.3|7436.3|7448.8|7438.8|7434.8|7424.8|538
1666113000000|2022-10-18 17:10:00|7446.4|7436.4|7447.6|7437.6|7448.8|7438.8|7443.8|7433.8|454
1666113300000|2022-10-18 17:15:00|7447.9|7437.9|7447.4|7437.4|7450|7440|7444.6|7434.6|445
1666113600000|2022-10-18 17:20:00|7447.5|7437.5|7449.3|7439.3|7451.6|7441.6|7445|7435|453
1666113900000|2022-10-18 17:25:00|7449|7439|7457|7447|7457.4|7447.4|7448.5|7438.5|380
1666114200000|2022-10-18 17:30:00|7457.4|7447.4|7460|7450|7463.3|7453.3|7453.8|7443.8|413
1666114500000|2022-10-18 17:35:00|7460.4|7450.4|7459.9|7449.9|7462.3|7452.3|7455.3|7445.3|403
1666114800000|2022-10-18 17:40:00|7459.8|7449.8|7454.3|7444.3|7461.1|7451.1|7452.8|7442.8|395
1666115100000|2022-10-18 17:45:00|7453.9|7443.9|7456.1|7446.1|7456.1|7446.1|7445.5|7435.5|333
1666115400000|2022-10-18 17:50:00|7455.9|7445.9|7455.5|7445.5|7457|7447|7454.8|7444.8|108
1666115700000|2022-10-18 17:55:00|7455.4|7445.4|7459.4|7437.4|7467.1|7445.5|7455.4|7437.4|39
1666137600000|2022-10-19 00:00:00|7452.5|7442.5|7444.9|7434.9|7457.5|7447.5|7444.6|7434.6|143
1666137900000|2022-10-19 00:05:00|7444.6|7434.6|7443|7433|7452.8|7442.8|7443|7433|234
1666138200000|2022-10-19 00:10:00|7442.9|7432.9|7442.5|7432.5|7446.9|7436.9|7435.6|7425.6|365
1666138500000|2022-10-19 00:15:00|7442.3|7432.3|7442.9|7432.9|7444.4|7434.4|7437|7427|328
1666138800000|2022-10-19 00:20:00|7443.1|7433.1|7441|7431|7446.1|7433.1|7438.1|7426.1|237
1666139100000|2022-10-19 00:25:00|7440.8|7430.8|7444.8|7434.8|7445|7435|7440.8|7430.8|227
1666139400000|2022-10-19 00:30:00|7445|7435|7444.4|7434.4|7447.5|7437.5|7443.4|7433.4|231
1666139700000|2022-10-19 00:35:00|7444.6|7434.6|7444.5|7434.5|7446.8|7436.8|7441.5|7431.5|193
1666140000000|2022-10-19 00:40:00|7444.4|7434.4|7443|7433|7444.9|7434.9|7440.4|7430.4|215
1666140300000|2022-10-19 00:45:00|7443.3|7433.3|7442.1|7432.1|7448.3|7438.3|7440.5|7430.5|253
1666140600000|2022-10-19 00:50:00|7442|7432|7437.3|7427.3|7443.1|7433.1|7433.5|7423.5|259
1666140900000|2022-10-19 00:55:00|7436.9|7426.9|7448.4|7438.4|7451.4|7441.4|7435.8|7425.8|239
1666141200000|2022-10-19 01:00:00|7448.1|7438.1|7454.9|7444.9|7456.3|7446.3|7443.1|7433.1|546
1666141500000|2022-10-19 01:05:00|7454.5|7444.5|7454.9|7444.9|7456.9|7446.9|7450.1|7440.1|405
1666141800000|2022-10-19 01:10:00|7454.6|7444.6|7466.3|7456.3|7468.4|7458.4|7452.1|7440.3|322
1666142100000|2022-10-19 01:15:00|7466|7456|7458.9|7448.9|7466.4|7456.4|7455.5|7445.5|310
1666142400000|2022-10-19 01:20:00|7459|7449|7455.8|7445.8|7460.5|7450.5|7450.6|7440.6|312
1666142700000|2022-10-19 01:25:00|7455.9|7445.9|7461.1|7451.1|7461.3|7451.3|7453.1|7443.1|212
1666143000000|2022-10-19 01:30:00|7461.4|7451.4|7467.8|7457.8|7469.8|7459.8|7460|7450|377
1666143300000|2022-10-19 01:35:00|7468.3|7458.3|7483.9|7473.9|7486|7476|7464.9|7454.9|373
1666143600000|2022-10-19 01:40:00|7483.3|7473.3|7467.5|7457.5|7483.3|7473.3|7466.9|7456.9|457
1666143900000|2022-10-19 01:45:00|7467.8|7457.8|7473.8|7463.8|7473.8|7463.8|7464.9|7454.9|443
1666144200000|2022-10-19 01:50:00|7474.3|7464.3|7477|7467|7478|7468|7470|7460|329
1666144500000|2022-10-19 01:55:00|7476.8|7466.8|7467.8|7457.8|7478.9|7468.9|7466.4|7456.4|420
1666144800000|2022-10-19 02:00:00|7467.5|7457.5|7471.8|7461.8|7474|7464|7465.8|7455.8|320
1666145100000|2022-10-19 02:05:00|7471.6|7461.6|7470.9|7460.9|7471.6|7461.6|7464|7454|259
1666145400000|2022-10-19 02:10:00|7470.5|7460.5|7471.5|7461.5|7474.3|7464.3|7466.9|7456.9|291
1666145700000|2022-10-19 02:15:00|7471.8|7461.8|7467.5|7457.5|7471.8|7461.8|7464.5|7454.5|179
1666146000000|2022-10-19 02:20:00|7467.6|7457.6|7466.9|7456.9|7468.1|7458.1|7465.6|7455.6|181
1666146300000|2022-10-19 02:25:00|7466.8|7456.8|7470.8|7460.8|7472.5|7462.5|7466.4|7456.4|218
1666146600000|2022-10-19 02:30:00|7470.9|7460.9|7471.9|7461.9|7476.9|7466.9|7470.8|7460.8|279
1666146900000|2022-10-19 02:35:00|7471.5|7461.5|7472.1|7462.1|7473.6|7463.6|7464.6|7454.6|339
1666147200000|2022-10-19 02:40:00|7472.3|7462.3|7470.5|7460.5|7474.4|7464.4|7468.1|7458.1|360
1666147500000|2022-10-19 02:45:00|7470.3|7460.3|7468.8|7458.8|7472.1|7462.1|7466.3|7456.3|350
1666147800000|2022-10-19 02:50:00|7468.9|7458.9|7462.6|7452.6|7469.8|7459.8|7462.3|7452.3|261
1666148100000|2022-10-19 02:55:00|7462.4|7452.4|7458.6|7448.6|7464.4|7454.4|7456.4|7446.4|245
1666148400000|2022-10-19 03:00:00|7458.4|7448.4|7452.8|7442.8|7461.8|7451.8|7452.3|7442.3|326
1666148700000|2022-10-19 03:05:00|7452.5|7442.5|7451.3|7441.3|7454.9|7444.9|7446.8|7436.8|318
1666149000000|2022-10-19 03:10:00|7450.9|7440.9|7453.9|7443.9|7458.1|7448.1|7449.5|7439.5|339
1666149300000|2022-10-19 03:15:00|7454|7444|7449.1|7439.1|7457.8|7447.8|7446.1|7436.1|294
1666149600000|2022-10-19 03:20:00|7448.9|7438.9|7453.4|7443.4|7455.1|7445.1|7447.3|7437.3|230
1666149900000|2022-10-19 03:25:00|7453.3|7443.3|7452.5|7442.5|7453.5|7443.5|7448.3|7438.3|246
1666150200000|2022-10-19 03:30:00|7452.6|7442.6|7454.5|7444.5|7455.9|7445.9|7446.3|7436.3|215
1666150500000|2022-10-19 03:35:00|7454.8|7444.8|7453.1|7443.1|7457.3|7447.3|7450.5|7440.5|273
1666150800000|2022-10-19 03:40:00|7453|7443|7453.8|7443.8|7456.5|7446.5|7451.4|7441.4|178
1666151100000|2022-10-19 03:45:00|7453.5|7443.5|7452|7442|7454.9|7444.9|7449.8|7439.8|205
1666151400000|2022-10-19 03:50:00|7452.3|7442.3|7447.8|7437.8|7454|7444|7447.8|7437.8|167
1666151700000|2022-10-19 03:55:00|7447.5|7437.5|7443.3|7433.3|7448.6|7438.6|7443|7433|119
1666152000000|2022-10-19 04:00:00|7443.1|7433.1|7437.3|7427.3|7444.6|7434.6|7436.4|7426.4|177
1666152300000|2022-10-19 04:05:00|7437.6|7427.6|7433.3|7423.3|7438.1|7428.1|7431.6|7421.6|170
1666152600000|2022-10-19 04:10:00|7432.9|7422.9|7434.6|7424.6|7435.8|7425.8|7432.6|7422.6|94
1666152900000|2022-10-19 04:15:00|7434.5|7424.5|7433.8|7423.8|7436.1|7426.1|7433.3|7423.3|106
1666153200000|2022-10-19 04:20:00|7433.5|7423.5|7429.9|7419.9|7433.5|7423.5|7428.5|7418.5|124
1666153500000|2022-10-19 04:25:00|7429.6|7419.6|7430|7420|7430.9|7420.9|7427.5|7417.5|203
1666153800000|2022-10-19 04:30:00|7430.1|7420.1|7429|7419|7430.6|7420.6|7428|7418|147
1666154100000|2022-10-19 04:35:00|7429.3|7419.3|7429|7419|7432.6|7422.6|7428.6|7418.6|126
1666154400000|2022-10-19 04:40:00|7428.8|7418.8|7429.1|7419.1|7432.5|7422.5|7428.5|7418.5|161
1666154700000|2022-10-19 04:45:00|7429.6|7419.6|7428.5|7418.5|7432.5|7422.5|7426.1|7416.1|132
1666155000000|2022-10-19 04:50:00|7428.6|7418.6|7430.1|7420.1|7430.5|7420.5|7425.5|7415.5|137
1666155300000|2022-10-19 04:55:00|7430.3|7420.3|7426|7416|7431.3|7421.3|7425.5|7415.5|142
1666155600000|2022-10-19 05:00:00|7425.8|7415.8|7421.9|7411.9|7426.3|7416.3|7420.9|7410.9|258
1666155900000|2022-10-19 05:05:00|7421.6|7411.6|7417.5|7407.5|7425|7415|7416.3|7406.3|130
1666156200000|2022-10-19 05:10:00|7417.4|7407.4|7412|7402|7419.3|7409.3|7411.8|7401.8|160
1666156500000|2022-10-19 05:15:00|7412.1|7402.1|7412|7402|7415.1|7405.1|7411.5|7401.5|109
1666156800000|2022-10-19 05:20:00|7411.8|7401.8|7407.3|7397.3|7414|7404|7406.1|7396.1|232
1666157100000|2022-10-19 05:25:00|7407.4|7397.4|7408.9|7398.9|7412.1|7402.1|7405.6|7395.6|217
1666157400000|2022-10-19 05:30:00|7409|7399|7410.9|7400.9|7413.1|7403.1|7406.9|7396.9|384
1666157700000|2022-10-19 05:35:00|7410.6|7400.6|7407.6|7397.6|7417.5|7407.5|7407.6|7397.6|353
1666158000000|2022-10-19 05:40:00|7407.8|7397.8|7417.6|7407.6|7419.3|7409.3|7407.8|7397.8|341
1666158300000|2022-10-19 05:45:00|7417.9|7407.9|7415.5|7405.5|7421|7411|7412.5|7402.5|324
1666158600000|2022-10-19 05:50:00|7415.3|7405.3|7420|7410|7421.3|7411.3|7412.1|7402.1|381
1666158900000|2022-10-19 05:55:00|7420.3|7410.3|7409.9|7399.9|7425.6|7415.6|7409|7399|410
1666159200000|2022-10-19 06:00:00|7409.6|7399.6|7407|7397|7411.8|7401.8|7404|7394|492
1666159500000|2022-10-19 06:05:00|7407.1|7397.1|7420.1|7410.1|7420.8|7410.8|7406.9|7396.9|469
1666159800000|2022-10-19 06:10:00|7419.4|7409.4|7421.1|7411.1|7424.5|7414.5|7417.8|7407.8|406
1666160100000|2022-10-19 06:15:00|7422|7412|7419.9|7409.9|7426.4|7416.4|7416.3|7406.3|421
1666160400000|2022-10-19 06:20:00|7419|7409|7405.6|7395.6|7420.6|7410.6|7404.4|7394.4|440
1666160700000|2022-10-19 06:25:00|7405.4|7395.4|7410|7400|7411.8|7401.8|7403.9|7393.9|423
1666161000000|2022-10-19 06:30:00|7409.8|7399.8|7406.3|7396.3|7412.6|7402.6|7404.6|7394.6|466
1666161300000|2022-10-19 06:35:00|7406|7396|7401|7391|7409.8|7399.8|7400.5|7390.5|499
1666161600000|2022-10-19 06:40:00|7400.9|7390.9|7407.5|7397.5|7407.5|7397.5|7400.4|7390.4|417
1666161900000|2022-10-19 06:45:00|7407.3|7397.3|7406.1|7396.1|7417.6|7407.6|7405.5|7395.5|465
1666162200000|2022-10-19 06:50:00|7406.5|7396.5|7412.8|7402.8|7415.4|7405.4|7406.1|7396.1|513
1666162500000|2022-10-19 06:55:00|7413|7403|7416.8|7406.8|7417.4|7407.4|7409.9|7399.9|560
1666162800000|2022-10-19 07:00:00|7418|7408|7413.1|7403.1|7434.9|7424.9|7412.4|7402.4|586
1666163100000|2022-10-19 07:05:00|7412.9|7402.9|7413.1|7403.1|7417.9|7407.9|7405.4|7395.4|458
1666163400000|2022-10-19 07:10:00|7413.9|7403.9|7419.6|7409.6|7423.1|7413.1|7408.4|7398.4|483
1666163700000|2022-10-19 07:15:00|7419.9|7409.9|7432.4|7422.4|7438.4|7428.4|7416.1|7406.1|349
1666164000000|2022-10-19 07:20:00|7433.1|7423.1|7425.9|7415.9|7434.4|7424.4|7424.1|7414.1|371
1666164300000|2022-10-19 07:25:00|7425.6|7415.6|7422.6|7412.6|7430.9|7420.9|7421.4|7411.4|418
1666164600000|2022-10-19 07:30:00|7422.9|7412.9|7421.1|7411.1|7431.9|7421.9|7418.4|7408.4|410
1666164900000|2022-10-19 07:35:00|7421.4|7411.4|7430.6|7420.6|7434.4|7424.4|7417.1|7407.1|423
1666165200000|2022-10-19 07:40:00|7430.9|7420.9|7435.6|7425.6|7446.4|7436.4|7430.9|7420.9|317
1666165500000|2022-10-19 07:45:00|7435.4|7425.4|7424.6|7414.6|7437.4|7427.4|7420.6|7410.6|353
1666165800000|2022-10-19 07:50:00|7424.9|7414.9|7429.1|7419.1|7434.8|7424.8|7423.9|7413.9|396
1666166100000|2022-10-19 07:55:00|7428.9|7418.9|7428.9|7418.9|7431.1|7421.1|7423.4|7413.4|430
1666166400000|2022-10-19 08:00:00|7428.6|7418.6|7414.9|7404.9|7428.6|7418.6|7410.6|7400.6|329
1666166700000|2022-10-19 08:05:00|7413.1|7403.1|7393.6|7383.6|7413.1|7403.1|7392.4|7382.4|343
1666167000000|2022-10-19 08:10:00|7393.4|7383.4|7388.6|7378.6|7394.6|7384.6|7379.9|7369.9|384
1666167300000|2022-10-19 08:15:00|7388.4|7378.4|7386.1|7376.1|7391.6|7381.6|7382.4|7372.4|360
1666167600000|2022-10-19 08:20:00|7385.9|7375.9|7380.1|7370.1|7385.9|7375.9|7377.6|7367.6|396
1666167900000|2022-10-19 08:25:00|7380.6|7370.6|7381.4|7371.4|7383.9|7373.9|7378.4|7368.4|400
1666168200000|2022-10-19 08:30:00|7381.6|7371.6|7383.4|7373.4|7384.1|7374.1|7379.9|7369.9|302
1666168500000|2022-10-19 08:35:00|7383.1|7373.1|7380.1|7370.1|7387.4|7377.4|7379.4|7369.4|358
1666168800000|2022-10-19 08:40:00|7380.4|7370.4|7393.6|7383.6|7396.4|7386.4|7379.4|7369.4|370
1666169100000|2022-10-19 08:45:00|7393.4|7383.4|7382.1|7372.1|7394.4|7384.4|7381.9|7371.9|337
1666169400000|2022-10-19 08:50:00|7380.9|7370.9|7382.9|7372.9|7392.1|7382.1|7379.4|7369.4|373
1666169700000|2022-10-19 08:55:00|7382.1|7372.1|7366.4|7356.4|7382.1|7372.1|7362.9|7352.9|417
1666170000000|2022-10-19 09:00:00|7364.9|7354.9|7366.1|7356.1|7369.4|7359.4|7363.1|7353.1|430
1666170300000|2022-10-19 09:05:00|7365.9|7355.9|7376.6|7366.6|7379.1|7369.1|7365.1|7355.1|296
1666170600000|2022-10-19 09:10:00|7376.9|7366.9|7375.6|7365.6|7380.6|7370.6|7370.6|7360.6|353
1666170900000|2022-10-19 09:15:00|7375.9|7365.9|7371.9|7361.9|7378.6|7368.6|7371.6|7361.6|300
1666171200000|2022-10-19 09:20:00|7372.1|7362.1|7370.1|7360.1|7374.4|7364.4|7366.9|7356.9|277
1666171500000|2022-10-19 09:25:00|7370.4|7360.4|7367.9|7357.9|7372.6|7362.6|7360.9|7350.9|295
1666171800000|2022-10-19 09:30:00|7368.1|7358.1|7382.9|7372.9|7385.9|7375.9|7368.1|7358.1|399
1666172100000|2022-10-19 09:35:00|7382.6|7372.6|7369.9|7359.9|7382.6|7372.6|7368.9|7358.9|349
1666172400000|2022-10-19 09:40:00|7370.1|7360.1|7374.9|7364.9|7377.6|7367.6|7369.5|7359.5|277
1666172700000|2022-10-19 09:45:00|7374.6|7364.6|7373.1|7363.1|7375.1|7365.1|7368.1|7358.1|291
1666173000000|2022-10-19 09:50:00|7373.4|7363.4|7374.6|7364.6|7376.9|7366.9|7370.1|7360.1|288
1666173300000|2022-10-19 09:55:00|7374.9|7364.9|7386.9|7376.9|7387.9|7377.9|7374.6|7364.6|322
1666173600000|2022-10-19 10:00:00|7386.6|7376.6|7366.4|7356.4|7387.9|7377.9|7366.1|7356.1|310
1666173900000|2022-10-19 10:05:00|7365.6|7355.6|7362.4|7352.4|7368.6|7358.6|7361.9|7351.9|255
1666174200000|2022-10-19 10:10:00|7362.1|7352.1|7362.1|7352.1|7367.6|7357.6|7357.9|7347.9|253
1666174500000|2022-10-19 10:15:00|7362.6|7352.6|7372.6|7362.6|7374.6|7364.6|7361.9|7351.9|242
1666174800000|2022-10-19 10:20:00|7372.9|7362.9|7368.1|7358.1|7372.9|7362.9|7362.9|7352.9|306
1666175100000|2022-10-19 10:25:00|7367.9|7357.9|7363.9|7353.9|7372.1|7362.1|7363.1|7353.1|369
1666175400000|2022-10-19 10:30:00|7364.1|7354.1|7368.6|7358.6|7371.9|7361.9|7361.1|7351.1|332
1666175700000|2022-10-19 10:35:00|7368.9|7358.9|7371.4|7361.4|7375.6|7365.6|7368.4|7358.4|203
1666176000000|2022-10-19 10:40:00|7371.1|7361.1|7365.1|7355.1|7371.4|7361.4|7363.4|7353.4|322
1666176300000|2022-10-19 10:45:00|7365.4|7355.4|7370.6|7360.6|7372.1|7362.1|7363.6|7353.6|260
1666176600000|2022-10-19 10:50:00|7371.1|7361.1|7368.6|7358.6|7373.1|7363.1|7367.9|7357.9|303
1666176900000|2022-10-19 10:55:00|7368.9|7358.9|7365.1|7355.1|7369.9|7359.9|7364.1|7354.1|337
1666177200000|2022-10-19 11:00:00|7365.4|7355.4|7371.1|7361.1|7372.4|7362.4|7365.4|7355.4|377
1666177500000|2022-10-19 11:05:00|7371.4|7361.4|7373.6|7363.6|7377.6|7367.6|7367.1|7357.1|380
1666177800000|2022-10-19 11:10:00|7373.4|7363.4|7360.4|7350.4|7373.9|7363.9|7350.1|7340.1|352
1666178100000|2022-10-19 11:15:00|7360.1|7350.1|7371.4|7361.4|7376.1|7366.1|7360.1|7350.1|458
1666178400000|2022-10-19 11:20:00|7371.6|7361.6|7377.1|7367.1|7381.9|7371.9|7367.9|7357.9|344
1666178700000|2022-10-19 11:25:00|7376.9|7366.9|7367.4|7357.4|7378.1|7368.1|7365.9|7355.9|369
1666179000000|2022-10-19 11:30:00|7367.1|7357.1|7367.4|7357.4|7370.6|7360.6|7360.6|7350.6|425
1666179300000|2022-10-19 11:35:00|7367.1|7357.1|7378.6|7368.6|7378.9|7368.9|7366.6|7356.6|381
1666179600000|2022-10-19 11:40:00|7378.9|7368.9|7381.1|7371.1|7382.9|7372.9|7375.1|7365.1|396
1666179900000|2022-10-19 11:45:00|7380.9|7370.9|7385.4|7375.4|7385.6|7375.6|7374.6|7364.6|478
1666180200000|2022-10-19 11:50:00|7384.9|7374.9|7379.6|7369.6|7389.9|7379.9|7376.6|7366.6|427
1666180500000|2022-10-19 11:55:00|7380.4|7370.4|7396.1|7386.1|7397.9|7387.9|7379.9|7369.9|394
1666180800000|2022-10-19 12:00:00|7395.6|7385.6|7378.1|7368.1|7397.1|7387.1|7377.9|7367.9|505
1666181100000|2022-10-19 12:05:00|7378.6|7368.6|7383.6|7373.6|7389.4|7379.4|7371.9|7361.9|515
1666181400000|2022-10-19 12:10:00|7384.4|7374.4|7384.4|7374.4|7391.4|7381.4|7382.1|7372.1|401
1666181700000|2022-10-19 12:15:00|7384.1|7374.1|7381.9|7371.9|7387.9|7377.9|7379.6|7369.6|367
1666182000000|2022-10-19 12:20:00|7381.1|7371.1|7374.4|7364.4|7382.6|7372.6|7372.6|7362.6|351
1666182300000|2022-10-19 12:25:00|7374.9|7364.9|7385.1|7375.1|7385.4|7375.4|7370.6|7360.6|293
1666182600000|2022-10-19 12:30:00|7385.4|7375.4|7377.4|7367.4|7388.1|7378.1|7370.6|7360.6|552
1666182900000|2022-10-19 12:35:00|7377.6|7367.6|7380.9|7370.9|7385.4|7375.4|7374.4|7364.4|451
1666183200000|2022-10-19 12:40:00|7380.4|7370.4|7383.4|7373.4|7396.1|7386.1|7380.4|7370.4|367
1666183500000|2022-10-19 12:45:00|7383.1|7373.1|7389.4|7379.4|7389.4|7379.4|7383.1|7373.1|403
1666183800000|2022-10-19 12:50:00|7389.1|7379.1|7387.4|7377.4|7394.6|7384.6|7384.9|7374.9|437
1666184100000|2022-10-19 12:55:00|7387.1|7377.1|7394.4|7384.4|7396.6|7386.6|7387.1|7377.1|423
1666184400000|2022-10-19 13:00:00|7394.6|7384.6|7382.4|7372.4|7397.9|7387.9|7376.4|7366.4|652
1666184700000|2022-10-19 13:05:00|7381.9|7371.9|7380.1|7370.1|7384.6|7374.6|7375.1|7365.1|581
1666185000000|2022-10-19 13:10:00|7379.4|7369.4|7381.1|7371.1|7382.1|7372.1|7373.4|7363.4|588
1666185300000|2022-10-19 13:15:00|7381.6|7371.6|7384.6|7374.6|7385.1|7375.1|7371.6|7361.6|537
1666185600000|2022-10-19 13:20:00|7384.9|7374.9|7387.1|7377.1|7389.4|7379.4|7378.1|7366.8|519
1666185900000|2022-10-19 13:25:00|7387.4|7377.4|7381.6|7371.6|7387.9|7377.9|7377.9|7367.9|415
1666186200000|2022-10-19 13:30:00|7381.4|7371.4|7388.9|7378.9|7391.1|7381.1|7375.4|7365.4|747
1666186500000|2022-10-19 13:35:00|7389.4|7379.4|7418.1|7408.1|7418.1|7408.1|7385.9|7375.9|614
1666186800000|2022-10-19 13:40:00|7417.6|7407.6|7400.9|7390.9|7422.4|7412.4|7399.9|7389.9|646
1666187100000|2022-10-19 13:45:00|7400.6|7390.6|7386.9|7376.9|7403.9|7393.9|7385.6|7375.6|653
1666187400000|2022-10-19 13:50:00|7386.6|7376.6|7399.6|7389.6|7400.6|7390.6|7384.9|7374.9|639
1666187700000|2022-10-19 13:55:00|7399.4|7389.4|7396.9|7386.9|7403.9|7393.9|7393.1|7383.1|630
1666188000000|2022-10-19 14:00:00|7396.6|7386.6|7405.1|7395.1|7405.1|7395.1|7391.4|7381.4|580
1666188300000|2022-10-19 14:05:00|7405.6|7395.6|7414.9|7404.9|7421.9|7411.9|7404.6|7394.6|570
1666188600000|2022-10-19 14:10:00|7414.4|7404.4|7430.1|7420.1|7433.4|7423.4|7412.6|7402.6|518
1666188900000|2022-10-19 14:15:00|7430.4|7420.4|7427.6|7417.6|7440.1|7430.1|7425.6|7415.6|569
1666189200000|2022-10-19 14:20:00|7427.4|7417.4|7438.9|7428.9|7445.4|7435.4|7427.4|7417.4|530
1666189500000|2022-10-19 14:25:00|7439.1|7429.1|7449.1|7439.1|7449.1|7439.1|7436.1|7426.1|542
1666189800000|2022-10-19 14:30:00|7449.4|7439.4|7430.6|7420.6|7452.4|7442.4|7429.1|7419.1|527
1666190100000|2022-10-19 14:35:00|7430.9|7420.9|7438.1|7428.1|7438.4|7428.4|7428.9|7418.9|460
1666190400000|2022-10-19 14:40:00|7438.4|7428.4|7430.1|7420.1|7439.4|7429.4|7424.6|7414.6|497
1666190700000|2022-10-19 14:45:00|7430.4|7420.4|7423.1|7413.1|7433.6|7423.6|7420.1|7410.1|554
1666191000000|2022-10-19 14:50:00|7423.9|7413.9|7428.9|7418.9|7431.1|7421.1|7422.9|7412.9|477
1666191300000|2022-10-19 14:55:00|7428.6|7418.6|7426.1|7416.1|7428.6|7418.6|7421.9|7411.9|463
1666191600000|2022-10-19 15:00:00|7425.4|7415.4|7421.4|7411.4|7432.6|7422.6|7419.1|7409.1|462
1666191900000|2022-10-19 15:05:00|7421.6|7411.6|7420.4|7410.4|7428.6|7418.6|7417.9|7407.9|478
1666192200000|2022-10-19 15:10:00|7420.6|7410.6|7413.1|7403.1|7425.6|7415.6|7411.4|7401.4|499
1666192500000|2022-10-19 15:15:00|7413.4|7403.4|7409.1|7399.1|7417.1|7407.1|7408.6|7398.6|464
1666192800000|2022-10-19 15:20:00|7409.4|7399.4|7397.1|7387.1|7411.6|7401.6|7397.1|7387.1|479
1666193100000|2022-10-19 15:25:00|7397.4|7387.4|7392.6|7382.6|7399.6|7389.6|7391.9|7381.9|425
1666193400000|2022-10-19 15:30:00|7392.9|7382.9|7392.4|7382.4|7393.9|7383.9|7387.1|7377.1|521
1666193700000|2022-10-19 15:35:00|7391.9|7381.9|7395.1|7385.1|7396.1|7386.1|7385.4|7375.4|546
1666194000000|2022-10-19 15:40:00|7394.4|7384.4|7391.9|7381.9|7398.6|7388.6|7390.4|7380.4|492
1666194300000|2022-10-19 15:45:00|7392.9|7382.9|7388.6|7378.6|7394.6|7384.6|7388.4|7378.4|546
1666194600000|2022-10-19 15:50:00|7389.9|7379.9|7390.6|7380.6|7394.9|7384.9|7388.1|7378.1|485
1666194900000|2022-10-19 15:55:00|7390.4|7380.4|7383.1|7373.1|7390.9|7380.9|7380.6|7370.6|363
1666195200000|2022-10-19 16:00:00|7382.9|7372.9|7381.4|7371.4|7386.6|7376.6|7374.4|7364.4|439
1666195500000|2022-10-19 16:05:00|7381.6|7371.6|7381.6|7371.6|7384.9|7374.9|7377.6|7367.6|494
1666195800000|2022-10-19 16:10:00|7381.4|7371.4|7387.9|7377.9|7388.1|7378.1|7377.6|7367.6|563
1666196100000|2022-10-19 16:15:00|7388.1|7378.1|7393.4|7383.4|7393.4|7383.4|7386.4|7376.4|454
1666196400000|2022-10-19 16:20:00|7393.9|7383.9|7391.6|7381.6|7395.9|7385.9|7390.6|7380.6|456
1666196700000|2022-10-19 16:25:00|7391.4|7381.4|7385.4|7375.4|7392.4|7382.4|7384.4|7374.4|438
1666197000000|2022-10-19 16:30:00|7385.1|7375.1|7386.9|7376.9|7391.9|7381.9|7384.1|7374.1|460
1666197300000|2022-10-19 16:35:00|7386.6|7376.6|7380.4|7370.4|7389.4|7379.4|7377.6|7367.6|387
1666197600000|2022-10-19 16:40:00|7380.6|7370.6|7375.4|7365.4|7381.9|7371.9|7374.4|7364.4|332
1666197900000|2022-10-19 16:45:00|7375.6|7365.6|7371.6|7361.6|7377.4|7367.4|7369.6|7359.6|390
1666198200000|2022-10-19 16:50:00|7371.1|7361.1|7369.9|7359.9|7374.6|7364.6|7369.4|7359.4|374
1666198500000|2022-10-19 16:55:00|7369.6|7359.6|7366.9|7356.9|7371.4|7361.4|7366|7356|361
1666198800000|2022-10-19 17:00:00|7367.1|7357.1|7356.6|7346.6|7368.8|7358.8|7355.4|7345.4|542
1666199100000|2022-10-19 17:05:00|7356.5|7346.5|7358.9|7348.9|7359.6|7349.6|7347.9|7337.9|558
1666199400000|2022-10-19 17:10:00|7358.6|7348.6|7364.6|7354.6|7366|7356|7356.1|7346.1|538
1666199700000|2022-10-19 17:15:00|7364.5|7354.5|7367.3|7357.3|7370.5|7360.5|7364.5|7354.5|485
1666200000000|2022-10-19 17:20:00|7367.5|7357.5|7373|7363|7373.5|7363.5|7367|7357|448
1666200300000|2022-10-19 17:25:00|7372.9|7362.9|7374|7364|7378.5|7368.5|7372.5|7362.5|382
1666200600000|2022-10-19 17:30:00|7374.3|7364.3|7373.1|7363.1|7375.8|7365.8|7370.8|7360.8|331
1666200900000|2022-10-19 17:35:00|7373.5|7363.5|7364.9|7354.9|7374.4|7364.4|7364.5|7354.5|305
1666201200000|2022-10-19 17:40:00|7365.1|7355.1|7371.5|7361.5|7371.8|7361.8|7364.5|7354.5|323
1666201500000|2022-10-19 17:45:00|7371.3|7361.3|7371.9|7361.9|7373.8|7363.8|7369|7359|355
1666201800000|2022-10-19 17:50:00|7372|7362|7367.8|7357.8|7372|7362|7363|7353|275
1666202100000|2022-10-19 17:55:00|7367.4|7357.4|7377.1|7355.1|7377.6|7358.8|7365.4|7348.6|28
1666224000000|2022-10-20 00:00:00|7366.1|7346.1|7359.6|7349.6|7368.4|7355|7359.6|7346.1|129
1666224300000|2022-10-20 00:05:00|7359.4|7349.4|7361.4|7351.4|7363.6|7353.6|7356.6|7346.6|229
1666224600000|2022-10-20 00:10:00|7363.1|7353.1|7371.3|7361.3|7373.1|7363.1|7360.1|7350.1|216
1666224900000|2022-10-20 00:15:00|7370.6|7360.6|7373.6|7363.6|7377.3|7367.3|7369.5|7359.5|240
1666225200000|2022-10-20 00:20:00|7373.8|7363.8|7379.6|7369.6|7380.4|7370.4|7373.3|7363.3|241
1666225500000|2022-10-20 00:25:00|7379.3|7369.3|7376.6|7366.6|7380.4|7370.4|7375.9|7365.9|121
1666225800000|2022-10-20 00:30:00|7376.8|7366.8|7370.1|7360.1|7377.9|7367.9|7368.5|7358.5|338
1666226100000|2022-10-20 00:35:00|7370.4|7360.4|7369.8|7359.8|7373.5|7363.5|7368.8|7358.8|235
1666226400000|2022-10-20 00:40:00|7369.6|7359.6|7362.8|7352.8|7369.9|7359.9|7358.4|7348.4|305
1666226700000|2022-10-20 00:45:00|7361.5|7351.5|7362.6|7352.6|7366.3|7356.3|7359.5|7349.5|224
1666227000000|2022-10-20 00:50:00|7362.5|7352.5|7367.4|7357.4|7368.8|7358.8|7361.9|7351.9|285
1666227300000|2022-10-20 00:55:00|7368.1|7358.1|7368.4|7358.4|7369.9|7359.9|7364.8|7354.8|240
1666227600000|2022-10-20 01:00:00|7368.3|7358.3|7377.8|7367.8|7379.6|7369.6|7365.5|7355.5|535
1666227900000|2022-10-20 01:05:00|7378|7368|7379.6|7369.6|7386.8|7376.8|7373.3|7363.3|397
1666228200000|2022-10-20 01:10:00|7379.5|7369.5|7376.9|7366.9|7380.4|7370.4|7369.5|7359.5|395
1666228500000|2022-10-20 01:15:00|7376.5|7366.5|7381.9|7371.9|7387.6|7377.6|7371.6|7361.6|479
1666228800000|2022-10-20 01:20:00|7381.3|7371.3|7377.4|7367.4|7381.6|7371.6|7369.9|7359.9|475
1666229100000|2022-10-20 01:25:00|7377.1|7367.1|7377.1|7367.1|7382.8|7372.8|7373.8|7363.8|363
1666229400000|2022-10-20 01:30:00|7376.6|7366.6|7374.4|7364.4|7376.9|7366.9|7366.1|7356.1|485
1666229700000|2022-10-20 01:35:00|7374.1|7364.1|7381.3|7371.3|7385.5|7375.5|7374.1|7364.1|408
1666230000000|2022-10-20 01:40:00|7381.5|7371.5|7389|7379|7390.3|7380.3|7380.9|7370.9|418
1666230300000|2022-10-20 01:45:00|7388.9|7378.9|7388.5|7378.5|7392.4|7382.4|7384.9|7374.9|334
1666230600000|2022-10-20 01:50:00|7388.8|7378.8|7389.9|7379.9|7393.5|7383.5|7383.4|7373.4|251
1666230900000|2022-10-20 01:55:00|7391|7381|7375.1|7365.1|7391|7381|7372.9|7362.9|466
1666231200000|2022-10-20 02:00:00|7376.3|7366.3|7375.1|7365.1|7383.3|7373.3|7372.1|7362.1|367
1666231500000|2022-10-20 02:05:00|7375|7365|7369.3|7359.3|7380.1|7370.1|7366.6|7356.6|377
1666231800000|2022-10-20 02:10:00|7369|7359|7365.4|7355.4|7371.5|7361.5|7363.4|7353.4|379
1666232100000|2022-10-20 02:15:00|7365.5|7355.5|7372.8|7362.8|7373.6|7363.6|7362.9|7352.9|327
1666232400000|2022-10-20 02:20:00|7372.5|7362.5|7368.1|7358.1|7372.5|7362.5|7365.8|7355.8|236
1666232700000|2022-10-20 02:25:00|7368|7358|7366.1|7356.1|7369.8|7359.8|7363.3|7353.3|308
1666233000000|2022-10-20 02:30:00|7367.3|7357.3|7370.5|7360.5|7374.1|7364.1|7366.4|7356.4|392
1666233300000|2022-10-20 02:35:00|7371.5|7361.5|7361.8|7351.8|7372|7362|7359.9|7349.9|345
1666233600000|2022-10-20 02:40:00|7361.9|7351.9|7376.8|7366.8|7378.8|7368.8|7361.9|7348.1|365
1666233900000|2022-10-20 02:45:00|7376.9|7366.9|7384|7374|7384|7374|7375.6|7365.6|320
1666234200000|2022-10-20 02:50:00|7383.6|7373.6|7393.8|7383.8|7397.6|7387.6|7382.6|7372.6|354
1666234500000|2022-10-20 02:55:00|7394|7384|7394.5|7384.5|7397.4|7387.4|7392.4|7382.4|299
1666234800000|2022-10-20 03:00:00|7394.4|7384.4|7387.1|7377.1|7399.1|7389.1|7386.1|7376.1|382
1666235100000|2022-10-20 03:05:00|7387.4|7377.4|7373.9|7363.9|7388.1|7378.1|7372.4|7362.4|387
1666235400000|2022-10-20 03:10:00|7374.3|7364.3|7367|7357|7378|7368|7366.3|7356.3|330
1666235700000|2022-10-20 03:15:00|7366.5|7356.5|7367.8|7357.8|7368|7358|7362.5|7352.5|422
1666236000000|2022-10-20 03:20:00|7368.3|7358.3|7369|7359|7375.9|7365.9|7365.5|7355.5|321
1666236300000|2022-10-20 03:25:00|7369.3|7359.3|7362.6|7352.6|7369.3|7359.3|7361.5|7351.5|278
1666236600000|2022-10-20 03:30:00|7362.8|7352.8|7358.8|7348.8|7366|7356|7356.3|7346.3|248
1666236900000|2022-10-20 03:35:00|7358.1|7348.1|7347|7337|7359.5|7349.5|7346.4|7336.4|254
1666237200000|2022-10-20 03:40:00|7346.8|7336.8|7350.8|7340.8|7353.3|7343.3|7346.4|7336.4|171
1666237500000|2022-10-20 03:45:00|7350.5|7340.5|7353.8|7343.8|7353.9|7343.9|7347.8|7337.8|147
1666237800000|2022-10-20 03:50:00|7353.5|7343.5|7352.3|7342.3|7355.8|7345.8|7351.8|7341.8|182
1666238100000|2022-10-20 03:55:00|7352.1|7342.1|7354.6|7344.6|7355.8|7345.8|7351.6|7341.6|153
1666238400000|2022-10-20 04:00:00|7354.4|7344.4|7354|7344|7355.8|7345.8|7352.8|7342.8|157
1666238700000|2022-10-20 04:05:00|7353.5|7343.5|7353.1|7343.1|7355.6|7345.6|7350.9|7340.9|142
1666239000000|2022-10-20 04:10:00|7353.4|7343.4|7348.5|7338.5|7353.4|7343.4|7347.8|7337.8|211
1666239300000|2022-10-20 04:15:00|7347.8|7337.8|7373.8|7363.8|7377.3|7367.3|7347.8|7337.8|361
1666239600000|2022-10-20 04:20:00|7372.4|7362.4|7401|7391|7401|7391|7367|7357|579
1666239900000|2022-10-20 04:25:00|7400.9|7390.9|7392.4|7382.4|7407.4|7397.4|7390.6|7380.6|482
1666240200000|2022-10-20 04:30:00|7392.3|7382.3|7376.5|7366.5|7393.6|7383.6|7376.3|7366.3|372
1666240500000|2022-10-20 04:35:00|7376.9|7366.9|7374.8|7364.8|7380.8|7370.8|7374.4|7364.4|277
1666240800000|2022-10-20 04:40:00|7374.6|7364.6|7380.9|7370.9|7381|7371|7372.4|7362.4|277
1666241100000|2022-10-20 04:45:00|7381|7371|7395.8|7385.8|7395.8|7385.8|7381|7371|274
1666241400000|2022-10-20 04:50:00|7396|7386|7400.5|7390.5|7402.8|7392.8|7395.8|7385.8|303
1666241700000|2022-10-20 04:55:00|7400.3|7390.3|7409|7399|7409.3|7399.3|7397.3|7387.3|303
1666242000000|2022-10-20 05:00:00|7408.9|7398.9|7393.5|7383.5|7411.3|7401.3|7393.5|7383.5|362
1666242300000|2022-10-20 05:05:00|7393.6|7383.6|7404.5|7394.5|7405.5|7395.5|7389|7379|421
1666242600000|2022-10-20 05:10:00|7404.8|7394.8|7417.6|7407.6|7422|7412|7403.3|7393.3|516
1666242900000|2022-10-20 05:15:00|7418.6|7408.6|7424|7414|7426.9|7416.9|7417.8|7407.8|472
1666243200000|2022-10-20 05:20:00|7423.6|7413.6|7414.5|7404.5|7433.1|7423.1|7414|7404|466
1666243500000|2022-10-20 05:25:00|7414.8|7404.8|7411.6|7401.6|7418.5|7408.5|7410.9|7400.9|397
1666243800000|2022-10-20 05:30:00|7412.3|7402.3|7415|7405|7418.4|7408.4|7408.4|7398.4|497
1666244100000|2022-10-20 05:35:00|7414.8|7404.8|7420|7410|7423.5|7413.5|7414.3|7404.3|414
1666244400000|2022-10-20 05:40:00|7419.5|7409.5|7420.6|7410.6|7423.3|7413.3|7415.4|7405.4|376
1666244700000|2022-10-20 05:45:00|7420.4|7410.4|7405.8|7395.8|7420.4|7410.4|7403.5|7393.5|438
1666245000000|2022-10-20 05:50:00|7405.5|7395.5|7402.1|7392.1|7407.4|7397.4|7394.8|7384.8|412
1666245300000|2022-10-20 05:55:00|7403.1|7393.1|7411.9|7401.9|7412.8|7402.8|7399|7389|378
1666245600000|2022-10-20 06:00:00|7411.5|7401.5|7405.4|7395.4|7412.8|7402.8|7397.8|7387.8|433
1666245900000|2022-10-20 06:05:00|7404.5|7394.5|7403.1|7393.1|7407.8|7397.8|7397.3|7387.3|456
1666246200000|2022-10-20 06:10:00|7402.8|7392.8|7400.6|7390.6|7403.9|7393.9|7395.3|7385.3|411
1666246500000|2022-10-20 06:15:00|7400.4|7390.4|7399.6|7389.6|7401.1|7391.1|7391|7381|451
1666246800000|2022-10-20 06:20:00|7398.6|7388.6|7395.5|7385.5|7403.1|7393.1|7392|7382|360
1666247100000|2022-10-20 06:25:00|7395.8|7385.8|7400.5|7390.5|7403.4|7393.4|7393.6|7383.6|378
1666247400000|2022-10-20 06:30:00|7400.8|7390.8|7391.4|7381.4|7401.3|7391.3|7390.4|7380.4|387
1666247700000|2022-10-20 06:35:00|7391|7381|7391.1|7381.1|7396.5|7386.5|7388.6|7378.6|384
1666248000000|2022-10-20 06:40:00|7391.3|7381.3|7398.5|7388.5|7402|7392|7391|7381|372
1666248300000|2022-10-20 06:45:00|7398.4|7388.4|7400.1|7390.1|7402.4|7392.4|7394.6|7384.6|387
1666248600000|2022-10-20 06:50:00|7400.4|7390.4|7403.6|7393.6|7413.8|7403.8|7398.1|7388.1|403
1666248900000|2022-10-20 06:55:00|7403.5|7393.5|7419.6|7409.6|7419.6|7409.6|7403.3|7393.3|365
1666249200000|2022-10-20 07:00:00|7421.4|7411.4|7396.4|7386.4|7424.1|7414.1|7396.1|7386.1|502
1666249500000|2022-10-20 07:05:00|7396.1|7386.1|7394.9|7384.9|7404.4|7394.4|7384.9|7374.9|443
1666249800000|2022-10-20 07:10:00|7394.6|7384.6|7399.5|7389.5|7402.1|7392.1|7391.6|7381.6|468
1666250100000|2022-10-20 07:15:00|7399.3|7389.3|7432.6|7422.6|7436.3|7426.3|7399.1|7389.1|444
1666250400000|2022-10-20 07:20:00|7432.5|7422.5|7448.9|7438.9|7448.9|7438.9|7432.5|7422.5|337
1666250700000|2022-10-20 07:25:00|7449|7439|7441.3|7431.3|7452.3|7442.3|7436.6|7426.6|460
1666251000000|2022-10-20 07:30:00|7441.1|7431.1|7439.5|7429.5|7445|7435|7434.5|7424.5|389
1666251300000|2022-10-20 07:35:00|7439.8|7429.8|7429.5|7419.5|7444|7434|7429|7419|431
1666251600000|2022-10-20 07:40:00|7430|7420|7442.8|7432.8|7445.3|7434.5|7428.6|7418.6|484
1666251900000|2022-10-20 07:45:00|7442.3|7432.3|7444|7434|7449.5|7439.5|7442.3|7432.3|368
1666252200000|2022-10-20 07:50:00|7444.3|7434.3|7463.5|7453.5|7467.3|7457.3|7440.1|7430.1|385
1666252500000|2022-10-20 07:55:00|7463.8|7453.8|7463.5|7453.5|7466|7456|7456.5|7446.5|438
1666252800000|2022-10-20 08:00:00|7463.9|7453.9|7456.5|7446.5|7467.5|7457.5|7452.3|7442.3|514
1666253100000|2022-10-20 08:05:00|7454.9|7444.9|7450|7440|7460.1|7450.1|7449.8|7439.8|417
1666253400000|2022-10-20 08:10:00|7449.9|7439.9|7431.6|7421.6|7450.6|7440.6|7430.3|7420.3|401
1666253700000|2022-10-20 08:15:00|7431|7421|7424.4|7414.4|7438.1|7428.1|7424.1|7414.1|365
1666254000000|2022-10-20 08:20:00|7424.1|7414.1|7412.4|7402.4|7424.9|7414.9|7411.9|7401.9|278
1666254300000|2022-10-20 08:25:00|7412.1|7402.1|7410.4|7400.4|7414.6|7404.6|7407.6|7397.6|429
1666254600000|2022-10-20 08:30:00|7410.6|7400.6|7417.6|7407.6|7419.4|7409.4|7405.1|7395.1|425
1666254900000|2022-10-20 08:35:00|7417.4|7407.4|7424.4|7414.4|7425.4|7415.4|7417.4|7407.4|350
1666255200000|2022-10-20 08:40:00|7424.1|7414.1|7420.4|7410.4|7424.6|7414.6|7416.1|7406.1|192
1666255500000|2022-10-20 08:45:00|7420.9|7410.9|7426.9|7416.9|7430.9|7420.9|7417.6|7407.6|303
1666255800000|2022-10-20 08:50:00|7427.6|7417.6|7429.4|7419.4|7430.9|7420.9|7422.1|7412.1|286
1666256100000|2022-10-20 08:55:00|7429.9|7419.9|7422.4|7412.4|7431.9|7421.9|7422.1|7412.1|298
1666256400000|2022-10-20 09:00:00|7422.6|7412.6|7436.1|7426.1|7441.9|7431.9|7421.1|7411.1|333
1666256700000|2022-10-20 09:05:00|7436.4|7426.4|7445.4|7435.4|7447.1|7437.1|7430.6|7420.6|257
1666257000000|2022-10-20 09:10:00|7445.6|7435.6|7453.6|7443.6|7461.1|7451.1|7443.6|7433.6|310
1666257300000|2022-10-20 09:15:00|7454.1|7444.1|7458.9|7448.9|7464.4|7454.4|7451.1|7441.1|301
1666257600000|2022-10-20 09:20:00|7459.1|7449.1|7450.6|7440.6|7461.1|7451.1|7450.6|7440.6|317
1666257900000|2022-10-20 09:25:00|7450.9|7440.9|7448.9|7438.9|7451.6|7441.6|7446.1|7436.1|321
1666258200000|2022-10-20 09:30:00|7449.1|7439.1|7461.1|7451.1|7462.4|7452.4|7448.9|7438.9|298
1666258500000|2022-10-20 09:35:00|7460.9|7450.9|7462.9|7452.9|7466.9|7456.9|7459.4|7449.4|274
1666258800000|2022-10-20 09:40:00|7463.1|7453.1|7470.4|7460.4|7472.6|7462.6|7462.9|7452.9|237
1666259100000|2022-10-20 09:45:00|7470.6|7460.6|7482.4|7472.4|7482.9|7472.9|7470.4|7460.4|327
1666259400000|2022-10-20 09:50:00|7482.1|7472.1|7482.4|7472.4|7484.1|7474.1|7478.9|7468.9|306
1666259700000|2022-10-20 09:55:00|7482.6|7472.6|7477.1|7467.1|7484.1|7474.1|7471.1|7461.1|304
1666260000000|2022-10-20 10:00:00|7476.9|7466.9|7480.9|7470.9|7481.6|7471.6|7472.9|7462.9|331
1666260300000|2022-10-20 10:05:00|7480.6|7470.6|7478.4|7468.4|7484.6|7474.6|7475.9|7465.9|220
1666260600000|2022-10-20 10:10:00|7478.9|7468.9|7482.6|7472.6|7484.4|7474.4|7478.1|7468.1|245
1666260900000|2022-10-20 10:15:00|7482.1|7472.1|7481.4|7471.4|7487.1|7477.1|7481.1|7471.1|284
1666261200000|2022-10-20 10:20:00|7481.6|7471.6|7481.1|7471.1|7483.6|7473.6|7476.9|7466.9|262
1666261500000|2022-10-20 10:25:00|7480.9|7470.9|7475.6|7465.6|7484.1|7474.1|7475.6|7465.6|241
1666261800000|2022-10-20 10:30:00|7475.4|7465.4|7475.9|7465.9|7481.9|7471.9|7471.9|7461.9|290
1666262100000|2022-10-20 10:35:00|7476.1|7466.1|7480.6|7470.6|7480.6|7470.6|7472.1|7462.1|270
1666262400000|2022-10-20 10:40:00|7480.9|7470.9|7488.9|7478.9|7491.1|7481.1|7480.6|7470.6|449
1666262700000|2022-10-20 10:45:00|7489.4|7479.4|7486.4|7476.4|7491.9|7481.9|7481.9|7471.9|369
1666263000000|2022-10-20 10:50:00|7486.9|7476.9|7502.6|7492.6|7503.1|7493.1|7486.4|7476.4|411
1666263300000|2022-10-20 10:55:00|7502.9|7492.9|7497.6|7487.6|7503.6|7493.6|7493.4|7483.4|443
1666263600000|2022-10-20 11:00:00|7497.4|7487.4|7494.1|7484.1|7499.9|7489.9|7492.9|7482.9|388
1666263900000|2022-10-20 11:05:00|7493.9|7483.9|7499.9|7489.9|7502.6|7492.6|7488.9|7478.9|413
1666264200000|2022-10-20 11:10:00|7500.1|7490.1|7504.4|7494.4|7508.4|7498.4|7499.6|7489.6|334
1666264500000|2022-10-20 11:15:00|7504.6|7494.6|7509.1|7499.1|7514.4|7504.4|7502.6|7492.6|357
1666264800000|2022-10-20 11:20:00|7509.4|7499.4|7494.1|7484.1|7512.6|7502.6|7493.9|7483.9|343
1666265100000|2022-10-20 11:25:00|7494.6|7484.6|7495.6|7485.6|7496.1|7486.1|7491.1|7481.1|304
1666265400000|2022-10-20 11:30:00|7495.9|7485.9|7514.9|7504.9|7517.9|7507.9|7494.6|7484.6|393
1666265700000|2022-10-20 11:35:00|7515.4|7505.4|7512.1|7502.1|7517.9|7507.9|7507.6|7497.6|298
1666266000000|2022-10-20 11:40:00|7512.4|7502.4|7510.6|7500.6|7518.1|7508.1|7510.4|7500.4|309
1666266300000|2022-10-20 11:45:00|7510.1|7500.1|7509.4|7499.4|7519.6|7509.6|7508.6|7498.6|284
1666266600000|2022-10-20 11:50:00|7509.9|7499.9|7507.6|7497.6|7509.9|7499.9|7503.4|7493.4|333
1666266900000|2022-10-20 11:55:00|7507.9|7497.9|7512.1|7502.1|7515.9|7505.9|7506.9|7496.9|380
1666267200000|2022-10-20 12:00:00|7513.1|7503.1|7513.4|7503.4|7519.9|7509.9|7509.9|7499.9|380
1666267500000|2022-10-20 12:05:00|7513.9|7503.9|7509.6|7499.6|7516.1|7506.1|7504.4|7494.4|364
1666267800000|2022-10-20 12:10:00|7508.9|7498.9|7495.1|7485.1|7515.6|7505.6|7485.4|7475.4|418
1666268100000|2022-10-20 12:15:00|7494.9|7484.9|7518.4|7508.4|7520.6|7510.6|7494.9|7484.9|469
1666268400000|2022-10-20 12:20:00|7518.1|7508.1|7520.9|7510.9|7522.9|7512.9|7513.1|7503.1|563
1666268700000|2022-10-20 12:25:00|7521.1|7511.1|7521.6|7511.6|7528.1|7518.1|7518.1|7508.1|300
1666269000000|2022-10-20 12:30:00|7521.9|7511.9|7505.6|7495.6|7527.4|7517.4|7500.9|7490.9|668
1666269300000|2022-10-20 12:35:00|7506.4|7496.4|7498.9|7488.9|7508.6|7498.6|7491.9|7481.9|649
1666269600000|2022-10-20 12:40:00|7499.1|7489.1|7492.6|7482.6|7502.9|7492.9|7489.1|7479.1|527
1666269900000|2022-10-20 12:45:00|7492.9|7482.9|7494.1|7484.1|7498.9|7488.9|7486.9|7476.9|532
1666270200000|2022-10-20 12:50:00|7494.6|7484.6|7498.9|7488.9|7504.1|7494.1|7494.4|7484.4|528
1666270500000|2022-10-20 12:55:00|7497.6|7487.6|7482.1|7472.1|7499.4|7489.4|7479.1|7469.1|528
1666270800000|2022-10-20 13:00:00|7481.6|7471.6|7484.4|7474.4|7485.9|7475.9|7464.1|7454.1|723
1666271100000|2022-10-20 13:05:00|7484.9|7474.9|7492.6|7482.6|7495.4|7485.4|7484.6|7474.6|548
1666271400000|2022-10-20 13:10:00|7492.9|7482.9|7504.4|7494.4|7506.1|7496.1|7491.4|7481.4|569
1666271700000|2022-10-20 13:15:00|7504.6|7494.6|7509.6|7499.6|7515.1|7505.1|7501.4|7491.4|578
1666272000000|2022-10-20 13:20:00|7510.6|7500.6|7513.9|7503.9|7520.4|7510.4|7509.9|7499.9|483
1666272300000|2022-10-20 13:25:00|7513.4|7503.4|7509.1|7499.1|7513.4|7503.4|7505.1|7495.1|480
1666272600000|2022-10-20 13:30:00|7508.9|7498.9|7518.1|7508.1|7521.6|7511.6|7508.1|7498.1|742
1666272900000|2022-10-20 13:35:00|7516.9|7506.9|7521.4|7511.4|7527.9|7517.9|7511.4|7501.4|726
1666273200000|2022-10-20 13:40:00|7520.1|7510.1|7532.1|7522.1|7534.4|7524.4|7520.1|7510.1|641
1666273500000|2022-10-20 13:45:00|7531.9|7521.9|7534.6|7524.6|7541.9|7531.9|7529.4|7519.4|635
1666273800000|2022-10-20 13:50:00|7535.9|7525.9|7534.1|7524.1|7547.4|7537.4|7531.9|7521.9|590
1666274100000|2022-10-20 13:55:00|7534.4|7524.4|7543.9|7533.9|7552.9|7542.9|7533.6|7523.6|617
1666274400000|2022-10-20 14:00:00|7544.1|7534.1|7562.1|7552.1|7562.1|7552.1|7544.1|7534.1|659
1666274700000|2022-10-20 14:05:00|7562.4|7552.4|7574.4|7564.4|7576.4|7566.4|7562.1|7552.1|543
1666275000000|2022-10-20 14:10:00|7574.9|7564.9|7574.4|7564.4|7581.4|7571.4|7570.9|7560.9|569
1666275300000|2022-10-20 14:15:00|7574.6|7564.6|7578.9|7568.9|7585.4|7575.4|7572.4|7562.4|601
1666275600000|2022-10-20 14:20:00|7579.4|7569.4|7573.9|7563.9|7584.4|7574.4|7567.6|7557.6|540
1666275900000|2022-10-20 14:25:00|7573.6|7563.6|7569.6|7559.6|7574.6|7564.6|7565.9|7555.9|540
1666276200000|2022-10-20 14:30:00|7570.4|7560.4|7564.9|7554.9|7571.9|7561.9|7559.6|7549.6|579
1666276500000|2022-10-20 14:35:00|7565.4|7555.4|7564.1|7554.1|7567.4|7557.4|7558.1|7548.1|565
1666276800000|2022-10-20 14:40:00|7564.4|7554.4|7568.4|7558.4|7569.1|7559.1|7561.4|7551.4|498
1666277100000|2022-10-20 14:45:00|7566.9|7556.9|7573.6|7563.6|7574.6|7564.6|7561.4|7551.4|452
1666277400000|2022-10-20 14:50:00|7573.1|7563.1|7573.6|7563.6|7577.6|7567.6|7566.6|7556.6|484
1666277700000|2022-10-20 14:55:00|7574.1|7564.1|7583.4|7573.4|7584.6|7574.6|7574.1|7564.1|505
1666278000000|2022-10-20 15:00:00|7583.1|7573.1|7578.9|7568.9|7584.1|7574.1|7573.4|7563.4|472
1666278300000|2022-10-20 15:05:00|7578.1|7568.1|7580.1|7570.1|7584.1|7574.1|7576.4|7566.4|426
1666278600000|2022-10-20 15:10:00|7580.4|7570.4|7580.9|7570.9|7585.6|7575.6|7575.9|7565.9|492
1666278900000|2022-10-20 15:15:00|7580.6|7570.6|7572.9|7562.9|7583.1|7573.1|7570.9|7560.9|452
1666279200000|2022-10-20 15:20:00|7573.1|7563.1|7573.4|7563.4|7577.1|7567.1|7568.4|7558.4|454
1666279500000|2022-10-20 15:25:00|7573.1|7563.1|7562.4|7552.4|7575.1|7565.1|7557.9|7547.9|387
1666279800000|2022-10-20 15:30:00|7562.6|7552.6|7561.9|7551.9|7565.6|7555.6|7558.4|7548.4|486
1666280100000|2022-10-20 15:35:00|7561.6|7551.6|7574.6|7564.6|7577.1|7567.1|7560.9|7550.9|384
1666280400000|2022-10-20 15:40:00|7574.4|7564.4|7565.1|7555.1|7574.9|7564.9|7563.9|7553.9|457
1666280700000|2022-10-20 15:45:00|7565.6|7555.6|7565.6|7555.6|7568.4|7558.4|7562.6|7552.6|321
1666281000000|2022-10-20 15:50:00|7565.4|7555.4|7568.4|7558.4|7572.6|7562.6|7565.4|7555.4|409
1666281300000|2022-10-20 15:55:00|7568.1|7558.1|7562.1|7552.1|7569.9|7559.9|7560.9|7550.9|347
1666281600000|2022-10-20 16:00:00|7562.6|7552.6|7556.6|7546.6|7563.9|7553.9|7554.6|7544.6|467
1666281900000|2022-10-20 16:05:00|7556.1|7546.1|7552.6|7542.6|7559.6|7549.6|7551.1|7541.1|447
1666282200000|2022-10-20 16:10:00|7552.1|7542.1|7553.9|7543.9|7557.9|7547.9|7550.6|7540.6|367
1666282500000|2022-10-20 16:15:00|7554.1|7544.1|7556.1|7546.1|7562.6|7552.6|7553.1|7543.1|411
1666282800000|2022-10-20 16:20:00|7555.9|7545.9|7552.1|7542.1|7555.9|7545.9|7547.6|7537.6|427
1666283100000|2022-10-20 16:25:00|7552.4|7542.4|7551.1|7541.1|7553.1|7543.1|7547.1|7537.1|423
1666283400000|2022-10-20 16:30:00|7550.9|7540.9|7550.6|7540.6|7553.9|7543.9|7549.1|7539.1|412
1666283700000|2022-10-20 16:35:00|7550.9|7540.9|7547.6|7537.6|7553.1|7543.1|7546.1|7536.1|379
1666284000000|2022-10-20 16:40:00|7547.4|7537.4|7548.6|7538.6|7551.4|7541.4|7547.4|7537.4|364
1666284300000|2022-10-20 16:45:00|7548.4|7538.4|7545.9|7535.9|7553.4|7543.4|7541.1|7531.1|381
1666284600000|2022-10-20 16:50:00|7546.1|7536.1|7549.6|7539.6|7552.4|7542.4|7545.1|7535.1|255
1666284900000|2022-10-20 16:55:00|7549.4|7539.4|7546.1|7536.1|7554.3|7544.3|7545.1|7535.1|450
1666285200000|2022-10-20 17:00:00|7546|7536|7535.3|7525.3|7546.4|7536.4|7531.4|7521.4|412
1666285500000|2022-10-20 17:05:00|7535.8|7525.8|7520.8|7510.8|7535.8|7525.8|7517.4|7507.4|498
1666285800000|2022-10-20 17:10:00|7520.3|7510.3|7525.3|7515.3|7531.1|7521.1|7518.5|7508.5|495
1666286100000|2022-10-20 17:15:00|7524.6|7514.6|7522.4|7512.4|7525.9|7515.9|7520.9|7510.9|504
1666286400000|2022-10-20 17:20:00|7521.9|7511.9|7522.8|7512.8|7531.5|7521.5|7521.5|7511.5|463
1666286700000|2022-10-20 17:25:00|7523.4|7513.4|7523.5|7513.5|7527|7517|7522.1|7512.1|505
1666287000000|2022-10-20 17:30:00|7523.4|7513.4|7520|7510|7524.9|7514.9|7517.9|7507.9|381
1666287300000|2022-10-20 17:35:00|7520.1|7510.1|7519|7509|7524.8|7514.8|7518.3|7508.3|357
1666287600000|2022-10-20 17:40:00|7519.4|7509.4|7521|7511|7522.6|7512.6|7515.6|7505.6|380
1666287900000|2022-10-20 17:45:00|7520.5|7510.5|7519.1|7509.1|7522.5|7512.5|7517.6|7507.6|425
1666288200000|2022-10-20 17:50:00|7519|7509|7526.3|7516.3|7527|7517|7517.4|7507.4|172
1666288500000|2022-10-20 17:55:00|7526|7516|7540.9|7518.9|7543.4|7521.4|7525.5|7507.6|33
1666310400000|2022-10-21 00:00:00|7510|7500|7506.9|7496.9|7512.9|7502.9|7505.9|7495.9|138
1666310700000|2022-10-21 00:05:00|7507.6|7497.6|7508.8|7498.8|7511.1|7501.1|7502.4|7492.4|167
1666311000000|2022-10-21 00:10:00|7508.6|7498.6|7508.1|7498.1|7511.6|7501.6|7502.8|7492.8|240
1666311300000|2022-10-21 00:15:00|7508.4|7498.4|7511.1|7501.1|7512.3|7502.3|7506|7496|240
1666311600000|2022-10-21 00:20:00|7511|7501|7506.4|7496.4|7512|7502|7506.1|7496.1|117
1666311900000|2022-10-21 00:25:00|7506.1|7496.1|7515.3|7505.3|7516.4|7506.4|7506.1|7496.1|199
1666312200000|2022-10-21 00:30:00|7516.4|7506.4|7512.1|7502.1|7516.4|7506.4|7507|7497|203
1666312500000|2022-10-21 00:35:00|7511.8|7501.8|7516.3|7506.3|7521.4|7511.4|7510.9|7500.9|266
1666312800000|2022-10-21 00:40:00|7516.6|7506.6|7515|7505|7518.4|7508.4|7513.6|7503.6|268
1666313100000|2022-10-21 00:45:00|7514.5|7504.5|7513|7503|7516.5|7506.5|7511.4|7501.4|220
1666313400000|2022-10-21 00:50:00|7513.1|7503.1|7519.1|7509.1|7521.9|7511.9|7512.1|7502.1|163
1666313700000|2022-10-21 00:55:00|7518.9|7508.9|7509.8|7499.8|7519.6|7509.6|7508.1|7498.1|235
1666314000000|2022-10-21 01:00:00|7509.9|7499.9|7521.5|7511.5|7523.5|7513.5|7509.9|7499.9|547
1666314300000|2022-10-21 01:05:00|7521.4|7511.4|7524.5|7514.5|7525.9|7515.9|7510.3|7500.3|519
1666314600000|2022-10-21 01:10:00|7524.1|7514.1|7523.8|7513.8|7527.8|7517.8|7520|7510|475
1666314900000|2022-10-21 01:15:00|7523.9|7513.9|7533.8|7523.8|7536.1|7526.1|7522|7512|552
1666315200000|2022-10-21 01:20:00|7533.9|7523.9|7529.4|7519.4|7540.9|7530.9|7527|7517|414
1666315500000|2022-10-21 01:25:00|7528|7518|7519.1|7509.1|7532.1|7522.1|7517.9|7507.9|433
1666315800000|2022-10-21 01:30:00|7519|7509|7514.3|7504.3|7530.3|7517.1|7514.3|7504.3|454
1666316100000|2022-10-21 01:35:00|7514.4|7504.4|7521.5|7511.5|7523.9|7513.9|7509.1|7499.1|542
1666316400000|2022-10-21 01:40:00|7521.8|7511.8|7514.4|7504.4|7524.6|7514.6|7512.9|7502.9|460
1666316700000|2022-10-21 01:45:00|7514.3|7504.3|7517|7507|7521.3|7511.3|7511.8|7501.8|471
1666317000000|2022-10-21 01:50:00|7516.8|7506.8|7517.8|7507.8|7521.5|7511.5|7510.5|7500.5|475
1666317300000|2022-10-21 01:55:00|7518.1|7508.1|7514.8|7504.8|7520.8|7510.8|7512.1|7502.1|437
1666317600000|2022-10-21 02:00:00|7514.5|7504.5|7512.8|7502.8|7518.5|7508.5|7512|7502|351
1666317900000|2022-10-21 02:05:00|7512.5|7502.5|7509.8|7499.8|7518.5|7508.5|7506.9|7496.9|370
1666318200000|2022-10-21 02:10:00|7510|7500|7511.6|7501.6|7517.8|7507.8|7509.1|7499.1|338
1666318500000|2022-10-21 02:15:00|7511.9|7501.9|7514.9|7504.9|7516.9|7506.9|7511.9|7501.9|132
1666318800000|2022-10-21 02:20:00|7514.5|7504.5|7516.9|7506.9|7519.4|7509.4|7513.9|7503.9|125
1666319100000|2022-10-21 02:25:00|7517|7507|7519.1|7509.1|7519.3|7509.3|7515.3|7505.3|137
1666319400000|2022-10-21 02:30:00|7519|7509|7533.4|7523.4|7537.1|7527.1|7516.5|7506.5|414
1666319700000|2022-10-21 02:35:00|7533|7523|7525|7515|7537.1|7527.1|7524.3|7514.3|342
1666320000000|2022-10-21 02:40:00|7524.8|7514.8|7523.8|7513.8|7526.4|7516.4|7519.9|7509.9|311
1666320300000|2022-10-21 02:45:00|7524|7514|7522.4|7512.4|7528.4|7518.4|7520.5|7510.5|278
1666320600000|2022-10-21 02:50:00|7522.5|7512.5|7524.8|7514.8|7525.8|7515.8|7519.6|7509.6|278
1666320900000|2022-10-21 02:55:00|7524.9|7514.9|7517.5|7507.5|7525.3|7515.3|7514.3|7504.3|397
1666321200000|2022-10-21 03:00:00|7517|7507|7521.5|7511.5|7521.9|7511.9|7516.1|7506.1|314
1666321500000|2022-10-21 03:05:00|7521.3|7511.3|7524.8|7514.8|7526.5|7516.5|7520.8|7510.8|367
1666321800000|2022-10-21 03:10:00|7524.6|7514.6|7530.8|7520.8|7532.4|7522.4|7524.5|7514.5|318
1666322100000|2022-10-21 03:15:00|7531|7521|7530.8|7520.8|7532.4|7522.4|7526.8|7516.8|338
1666322400000|2022-10-21 03:20:00|7530.5|7520.5|7516.1|7506.1|7530.5|7520.5|7515.9|7505.9|353
1666322700000|2022-10-21 03:25:00|7516.3|7506.3|7521|7511|7521.8|7511.8|7516.1|7506.1|313
1666323000000|2022-10-21 03:30:00|7521.5|7511.5|7513.4|7503.4|7521.8|7511.8|7511.1|7501.1|191
1666323300000|2022-10-21 03:35:00|7513.6|7503.6|7514.9|7504.9|7519.9|7509.9|7510|7500|269
1666323600000|2022-10-21 03:40:00|7514.6|7504.6|7503.6|7493.6|7518.1|7508.1|7503.5|7493.5|200
1666323900000|2022-10-21 03:45:00|7503.5|7493.5|7511|7501|7511.8|7501.8|7503.3|7493.3|256
1666324200000|2022-10-21 03:50:00|7510.9|7500.9|7511.9|7501.9|7512.9|7502.9|7507.6|7497.6|198
1666324500000|2022-10-21 03:55:00|7512.9|7502.9|7515|7505|7515.4|7505.4|7508.6|7498.6|208
1666324800000|2022-10-21 04:00:00|7514.8|7504.8|7510.1|7500.1|7515|7505|7507.8|7497.8|188
1666325100000|2022-10-21 04:05:00|7510.4|7500.4|7505.4|7495.4|7512.4|7502.4|7504.6|7494.6|181
1666325400000|2022-10-21 04:10:00|7504.6|7494.6|7503.8|7493.8|7505.9|7495.9|7501.3|7491.3|152
1666325700000|2022-10-21 04:15:00|7503.4|7493.4|7509|7499|7509.5|7499.5|7502.5|7492.5|230
1666326000000|2022-10-21 04:20:00|7509.1|7499.1|7513.8|7503.8|7518.6|7508.6|7509|7499|195
1666326300000|2022-10-21 04:25:00|7514|7504|7514|7504|7519.4|7509.4|7512.6|7502.6|227
1666326600000|2022-10-21 04:30:00|7513.8|7503.8|7512.1|7502.1|7514.8|7504.8|7510.4|7500.4|167
1666326900000|2022-10-21 04:35:00|7512|7502|7510.5|7500.5|7512.6|7502.6|7509.5|7499.5|139
1666327200000|2022-10-21 04:40:00|7510.4|7500.4|7515.6|7505.6|7516.4|7506.4|7510.4|7500.4|170
1666327500000|2022-10-21 04:45:00|7515.1|7505.1|7510.4|7500.4|7517.4|7507.4|7510.3|7500.3|205
1666327800000|2022-10-21 04:50:00|7510.9|7500.9|7512.3|7502.3|7513.9|7503.9|7510.1|7500.1|114
1666328100000|2022-10-21 04:55:00|7512.4|7502.4|7514.1|7504.1|7514.1|7504.1|7507.9|7497.9|144
1666328400000|2022-10-21 05:00:00|7513.6|7503.6|7503.3|7493.3|7513.6|7503.6|7502.9|7492.9|236
1666328700000|2022-10-21 05:05:00|7503.4|7493.4|7498.8|7488.8|7503.5|7493.5|7496.4|7486.4|252
1666329000000|2022-10-21 05:10:00|7499|7489|7493.8|7483.8|7499.3|7489.3|7490.5|7480.5|255
1666329300000|2022-10-21 05:15:00|7493.5|7483.5|7493.9|7483.9|7499|7489|7492.4|7482.4|203
1666329600000|2022-10-21 05:20:00|7494|7484|7496.1|7486.1|7500|7490|7492.4|7482.4|245
1666329900000|2022-10-21 05:25:00|7496.4|7486.4|7503.3|7493.3|7505.8|7495.8|7496.4|7486.4|227
1666330200000|2022-10-21 05:30:00|7502.8|7492.8|7494.5|7484.5|7507.8|7497.8|7492.9|7482.9|426
1666330500000|2022-10-21 05:35:00|7494.8|7484.8|7488.3|7478.3|7495.9|7485.9|7486.9|7476.9|393
1666330800000|2022-10-21 05:40:00|7488|7478|7477.6|7467.6|7493.3|7483.3|7476.3|7466.3|361
1666331100000|2022-10-21 05:45:00|7477.4|7467.4|7468.8|7458.8|7478.4|7468.4|7468.3|7458.3|461
1666331400000|2022-10-21 05:50:00|7468.5|7458.5|7477.6|7467.6|7478.4|7468.4|7468|7458|395
1666331700000|2022-10-21 05:55:00|7477.9|7467.9|7475.8|7465.8|7482.1|7472.1|7474.8|7464.8|410
1666332000000|2022-10-21 06:00:00|7475|7465|7467.4|7457.4|7475.1|7465.1|7466.5|7456.5|505
1666332300000|2022-10-21 06:05:00|7467.1|7457.1|7468.5|7458.5|7471|7461|7462.6|7452.6|458
1666332600000|2022-10-21 06:10:00|7468.8|7458.8|7470.3|7460.3|7472.6|7462.6|7467.6|7457.6|339
1666332900000|2022-10-21 06:15:00|7470.1|7460.1|7460.3|7450.3|7473|7463|7460.3|7450.3|358
1666333200000|2022-10-21 06:20:00|7460.5|7450.5|7458.8|7448.8|7464.6|7454.6|7458.6|7448.6|396
1666333500000|2022-10-21 06:25:00|7458.6|7448.6|7462.8|7452.8|7463.1|7453.1|7457.4|7447.4|426
1666333800000|2022-10-21 06:30:00|7462.5|7452.5|7464.6|7454.6|7474.1|7460|7460.8|7450.8|446
1666334100000|2022-10-21 06:35:00|7464.4|7454.4|7467|7457|7469.5|7459.5|7462.4|7452.4|414
1666334400000|2022-10-21 06:40:00|7466.8|7456.8|7471.4|7461.4|7473.9|7463.9|7464.1|7454.1|349
1666334700000|2022-10-21 06:45:00|7471.1|7461.1|7478.9|7468.9|7482.1|7472.1|7470.6|7460.6|445
1666335000000|2022-10-21 06:50:00|7478.8|7468.8|7472.6|7462.6|7481.3|7468.9|7471.8|7461.3|330
1666335300000|2022-10-21 06:55:00|7472.9|7462.9|7474.5|7464.5|7476.4|7466.4|7463.9|7453.9|395
1666335600000|2022-10-21 07:00:00|7476.3|7466.3|7465.1|7455.1|7476.8|7466.8|7458.1|7448.1|446
1666335900000|2022-10-21 07:05:00|7465.4|7455.4|7463.1|7453.1|7467.6|7457.6|7456.1|7446.1|375
1666336200000|2022-10-21 07:10:00|7463.4|7453.4|7456.6|7446.6|7470.6|7460.6|7456.1|7446.1|367
1666336500000|2022-10-21 07:15:00|7456.4|7446.4|7474.6|7464.6|7477.4|7467.4|7456.1|7446.1|376
1666336800000|2022-10-21 07:20:00|7474.4|7464.4|7511.9|7501.9|7513|7503|7474.4|7464.4|429
1666337100000|2022-10-21 07:25:00|7512.1|7502.1|7504.9|7494.9|7522|7512|7495.1|7482|455
1666337400000|2022-10-21 07:30:00|7504.8|7494.8|7499.4|7489.4|7509.1|7499.1|7495.8|7485.8|396
1666337700000|2022-10-21 07:35:00|7499.5|7489.5|7511|7501|7512|7502|7497.9|7487.9|383
1666338000000|2022-10-21 07:40:00|7510.4|7500.4|7508.1|7498.1|7512|7502|7498|7488|295
1666338300000|2022-10-21 07:45:00|7508.3|7498.3|7499.6|7489.6|7510.4|7500.4|7496.9|7486.9|281
1666338600000|2022-10-21 07:50:00|7499.1|7489.1|7487.4|7477.4|7501.9|7491.9|7486.9|7476.9|276
1666338900000|2022-10-21 07:55:00|7488.4|7478.4|7486.4|7476.4|7495.4|7485.4|7484.1|7474.1|360
1666339200000|2022-10-21 08:00:00|7486.1|7476.1|7485.1|7475.1|7501|7491|7482.1|7472.1|468
1666339500000|2022-10-21 08:05:00|7485.4|7475.4|7484.1|7474.1|7486.9|7476.9|7478.4|7468.4|403
1666339800000|2022-10-21 08:10:00|7483.6|7473.6|7483.1|7473.1|7497.1|7487.1|7481.1|7471.1|338
1666340100000|2022-10-21 08:15:00|7482.9|7472.9|7476.1|7466.1|7487.6|7477.6|7475.9|7465.9|403
1666340400000|2022-10-21 08:20:00|7475.9|7465.9|7471.1|7461.1|7476.4|7466.4|7465.6|7455.6|332
1666340700000|2022-10-21 08:25:00|7470.9|7460.9|7467.6|7457.6|7475.4|7465.4|7466.4|7456.4|334
1666341000000|2022-10-21 08:30:00|7467.9|7457.9|7474.1|7464.1|7476.1|7466.1|7462.9|7452.9|274
1666341300000|2022-10-21 08:35:00|7474.4|7464.4|7473.4|7463.4|7479.9|7469.9|7472.6|7462.6|309
1666341600000|2022-10-21 08:40:00|7473.1|7463.1|7462.9|7452.9|7473.1|7463.1|7455.4|7445.4|354
1666341900000|2022-10-21 08:45:00|7462.4|7452.4|7465.4|7455.4|7466.9|7456.9|7460.4|7450.4|315
1666342200000|2022-10-21 08:50:00|7465.6|7455.6|7462.9|7452.9|7465.9|7455.9|7456.4|7446.4|234
1666342500000|2022-10-21 08:55:00|7462.6|7452.6|7464.6|7454.6|7467.6|7457.6|7461.9|7451.9|262
1666342800000|2022-10-21 09:00:00|7465.1|7455.1|7465.6|7455.6|7471.9|7461.9|7461.9|7451.9|298
1666343100000|2022-10-21 09:05:00|7465.4|7455.4|7469.1|7459.1|7471.4|7461.4|7458.1|7448.1|336
1666343400000|2022-10-21 09:10:00|7469.4|7459.4|7467.6|7457.6|7477.9|7467.9|7466.1|7456.1|332
1666343700000|2022-10-21 09:15:00|7467.9|7457.9|7460.4|7450.4|7470.4|7460.4|7459.4|7449.4|279
1666344000000|2022-10-21 09:20:00|7460.1|7450.1|7461.1|7451.1|7465.1|7455.1|7456.9|7446.9|292
1666344300000|2022-10-21 09:25:00|7462.1|7452.1|7467.9|7457.9|7468.6|7458.6|7458.6|7448.6|277
1666344600000|2022-10-21 09:30:00|7466.9|7456.9|7462.1|7452.1|7468.6|7458.6|7458.6|7448.6|263
1666344900000|2022-10-21 09:35:00|7462.4|7452.4|7462.9|7452.9|7466.6|7456.6|7458.4|7448.4|325
1666345200000|2022-10-21 09:40:00|7463.4|7453.4|7460.6|7450.6|7463.4|7453.4|7457.9|7447.9|207
1666345500000|2022-10-21 09:45:00|7460.9|7450.9|7462.9|7452.9|7465.1|7455.1|7460.1|7450.1|300
1666345800000|2022-10-21 09:50:00|7462.4|7452.4|7472.4|7462.4|7472.4|7462.4|7459.6|7449.6|273
1666346100000|2022-10-21 09:55:00|7472.1|7462.1|7470.4|7460.4|7477.9|7467.9|7468.9|7458.9|286
1666346400000|2022-10-21 10:00:00|7470.1|7460.1|7475.4|7465.4|7476.6|7466.6|7463.9|7453.9|295
1666346700000|2022-10-21 10:05:00|7475.1|7465.1|7473.6|7463.6|7482.4|7472.4|7472.6|7462.6|305
1666347000000|2022-10-21 10:10:00|7473.9|7463.9|7469.1|7459.1|7474.6|7464.6|7468.9|7458.9|245
1666347300000|2022-10-21 10:15:00|7468.9|7458.9|7464.1|7454.1|7469.4|7459.4|7462.1|7452.1|277
1666347600000|2022-10-21 10:20:00|7463.9|7453.9|7463.6|7453.6|7468.9|7458.9|7463.1|7453.1|249
1666347900000|2022-10-21 10:25:00|7463.4|7453.4|7467.4|7457.4|7469.4|7459.4|7462.9|7452.9|253
1666348200000|2022-10-21 10:30:00|7467.1|7457.1|7462.1|7452.1|7469.1|7459.1|7460.1|7450.1|276
1666348500000|2022-10-21 10:35:00|7462.4|7452.4|7470.6|7460.6|7471.1|7461.1|7461.9|7451.9|298
1666348800000|2022-10-21 10:40:00|7470.9|7460.9|7471.6|7461.6|7472.4|7462.4|7465.4|7455.4|254
1666349100000|2022-10-21 10:45:00|7471.4|7461.4|7475.6|7465.6|7475.9|7465.9|7469.9|7459.9|269
1666349400000|2022-10-21 10:50:00|7475.9|7465.9|7494.6|7484.6|7495.6|7485.6|7475.1|7465.1|283
1666349700000|2022-10-21 10:55:00|7494.9|7484.9|7494.4|7484.4|7499.4|7489.4|7491.6|7481.6|350
1666350000000|2022-10-21 11:00:00|7494.6|7484.6|7494.6|7484.6|7496.9|7486.9|7488.1|7478.1|305
1666350300000|2022-10-21 11:05:00|7494.9|7484.9|7496.1|7486.1|7499.6|7489.6|7493.4|7483.4|321
1666350600000|2022-10-21 11:10:00|7495.4|7485.4|7484.4|7474.4|7496.9|7486.9|7482.6|7472.6|305
1666350900000|2022-10-21 11:15:00|7483.9|7473.9|7493.4|7483.4|7498.9|7488.9|7483.4|7473.4|314
1666351200000|2022-10-21 11:20:00|7493.6|7483.6|7488.4|7478.4|7498.4|7488.4|7487.6|7477.6|307
1666351500000|2022-10-21 11:25:00|7488.6|7478.6|7482.1|7472.1|7490.9|7480.9|7480.9|7470.9|310
1666351800000|2022-10-21 11:30:00|7481.9|7471.9|7466.6|7456.6|7486.6|7476.6|7463.4|7453.4|392
1666352100000|2022-10-21 11:35:00|7472.5|7462.5|7464.6|7454.6|7472.5|7462.5|7461.6|7451.6|305
1666352400000|2022-10-21 11:40:00|7464.9|7454.9|7460.1|7450.1|7464.9|7454.9|7455.4|7445.4|310
1666352700000|2022-10-21 11:45:00|7460.6|7450.6|7457.6|7447.6|7462.4|7452.4|7456.9|7446.9|303
1666353000000|2022-10-21 11:50:00|7457.4|7447.4|7459.9|7449.9|7463.6|7453.6|7455.1|7445.1|322
1666353300000|2022-10-21 11:55:00|7459.4|7449.4|7458.9|7448.9|7462.4|7452.4|7455.6|7445.6|374
1666353600000|2022-10-21 12:00:00|7459.4|7449.4|7440.6|7430.6|7462.1|7452.1|7437.1|7427.1|414
1666353900000|2022-10-21 12:05:00|7439.6|7429.6|7433.6|7423.6|7444.1|7434.1|7429.6|7419.6|382
1666354200000|2022-10-21 12:10:00|7433.1|7423.1|7419.4|7409.4|7437.4|7427.4|7418.1|7408.1|365
1666354500000|2022-10-21 12:15:00|7420.1|7410.1|7418.9|7408.9|7421.4|7411.4|7411.9|7401.9|453
1666354800000|2022-10-21 12:20:00|7418.6|7408.6|7418.1|7408.1|7420.1|7410.1|7405.9|7395.9|511
1666355100000|2022-10-21 12:25:00|7417.9|7407.9|7416.6|7406.6|7424.6|7414.6|7415.1|7405.1|381
1666355400000|2022-10-21 12:30:00|7415.9|7405.9|7417.6|7407.6|7423.6|7413.6|7412.9|7402.9|382
1666355700000|2022-10-21 12:35:00|7417.4|7407.4|7428.1|7418.1|7430.1|7420.1|7416.4|7406.4|478
1666356000000|2022-10-21 12:40:00|7427.4|7417.4|7437.1|7427.1|7442.6|7432.6|7424.6|7414.6|473
1666356300000|2022-10-21 12:45:00|7437.4|7427.4|7420.6|7410.6|7439.4|7429.4|7419.9|7409.9|519
1666356600000|2022-10-21 12:50:00|7420.4|7410.4|7418.1|7408.1|7421.4|7411.4|7412.6|7402.6|446
1666356900000|2022-10-21 12:55:00|7418.4|7408.4|7462.9|7452.9|7472.5|7462.5|7414.9|7404.9|621
1666357200000|2022-10-21 13:00:00|7462.4|7452.4|7477.6|7467.6|7495|7485|7460.4|7450.4|918
1666357500000|2022-10-21 13:05:00|7476.8|7466.8|7502.4|7492.4|7508.9|7498.9|7475.9|7465.9|889
1666357800000|2022-10-21 13:10:00|7501.6|7491.6|7474.1|7464.1|7513.1|7503.1|7467.6|7457.6|789
1666358100000|2022-10-21 13:15:00|7473.9|7463.9|7482.4|7472.4|7492.4|7482.4|7473.9|7463.9|810
1666358400000|2022-10-21 13:20:00|7481.4|7471.4|7494.9|7484.9|7501.1|7491.1|7479.6|7469.6|755
1666358700000|2022-10-21 13:25:00|7495.1|7485.1|7499.4|7489.4|7509.4|7499.4|7486.4|7476.4|810
1666359000000|2022-10-21 13:30:00|7498.1|7488.1|7511.3|7501.3|7513.3|7503.3|7480.6|7470.6|968
1666359300000|2022-10-21 13:35:00|7511.5|7501.5|7529.9|7519.9|7532.1|7522.1|7503.6|7493.6|857
1666359600000|2022-10-21 13:40:00|7531.6|7521.6|7542.4|7532.4|7542.6|7532.6|7513.4|7503.4|828
1666359900000|2022-10-21 13:45:00|7542.6|7532.6|7568.9|7558.9|7569.4|7559.4|7542.1|7532.1|867
1666360200000|2022-10-21 13:50:00|7568.4|7558.4|7581.4|7571.4|7587.9|7577.9|7559.1|7549.1|826
1666360500000|2022-10-21 13:55:00|7581.1|7571.1|7589.6|7579.6|7598.9|7588.9|7578.6|7568.6|696
1666360800000|2022-10-21 14:00:00|7590.9|7580.9|7589.4|7579.4|7606.4|7596.4|7580.4|7570.4|766
1666361100000|2022-10-21 14:05:00|7590.1|7580.1|7609.1|7599.1|7615.1|7605.1|7582.1|7572.1|690
1666361400000|2022-10-21 14:10:00|7609.4|7599.4|7610.1|7600.1|7615.9|7605.9|7604.9|7594.9|737
1666361700000|2022-10-21 14:15:00|7610.9|7600.9|7570.6|7560.6|7612.4|7602.4|7569.9|7559.9|663
1666362000000|2022-10-21 14:20:00|7570.9|7560.9|7554.1|7544.1|7578.6|7568.6|7552.9|7542.9|724
1666362300000|2022-10-21 14:25:00|7554.6|7544.6|7547.4|7537.4|7556.9|7546.9|7545.6|7535.6|652
1666362600000|2022-10-21 14:30:00|7547.6|7537.6|7546.4|7536.4|7559.9|7549.9|7544.9|7534.9|685
1666362900000|2022-10-21 14:35:00|7546.9|7536.9|7558.6|7548.6|7559.1|7549.1|7537.1|7527.1|766
1666363200000|2022-10-21 14:40:00|7558.4|7548.4|7569.6|7559.6|7572.1|7562.1|7553.9|7543.9|806
1666363500000|2022-10-21 14:45:00|7568.9|7558.9|7581.1|7571.1|7582.4|7572.4|7565.6|7555.6|805
1666363800000|2022-10-21 14:50:00|7580.9|7570.9|7579.9|7569.9|7588.9|7578.9|7574.4|7564.4|749
1666364100000|2022-10-21 14:55:00|7580.6|7570.6|7562.4|7552.4|7582.6|7572.6|7550.6|7540.6|666
1666364400000|2022-10-21 15:00:00|7562.1|7552.1|7558.6|7548.6|7568.9|7558.9|7554.1|7544.1|671
1666364700000|2022-10-21 15:05:00|7559.9|7549.9|7570.6|7560.6|7576.4|7566.4|7558.1|7548.1|656
1666365000000|2022-10-21 15:10:00|7570.9|7560.9|7573.9|7563.9|7580.9|7570.9|7568.1|7558.1|701
1666365300000|2022-10-21 15:15:00|7572.6|7562.6|7567.6|7557.6|7578.9|7568.9|7565.4|7555.4|730
1666365600000|2022-10-21 15:20:00|7567.4|7557.4|7588.4|7578.4|7592.6|7582.6|7560.6|7550.6|703
1666365900000|2022-10-21 15:25:00|7589.1|7579.1|7587.6|7577.6|7603.1|7593.1|7585.9|7575.9|699
1666366200000|2022-10-21 15:30:00|7587.9|7577.9|7597.9|7587.9|7606.4|7596.4|7587.4|7577.4|643
1666366500000|2022-10-21 15:35:00|7598.1|7588.1|7591.6|7581.6|7600.9|7590.9|7585.9|7575.9|545
1666366800000|2022-10-21 15:40:00|7593.4|7583.4|7615.6|7605.6|7622.6|7612.6|7591.6|7581.6|581
1666367100000|2022-10-21 15:45:00|7615.9|7605.9|7640.1|7630.1|7643.6|7633.6|7615.9|7605.9|734
1666367400000|2022-10-21 15:50:00|7640.6|7630.6|7642.6|7632.6|7657.4|7647.4|7637.4|7625.8|711
1666367700000|2022-10-21 15:55:00|7642.4|7632.4|7649.4|7639.4|7651.9|7641.9|7635.1|7625.1|721
1666368000000|2022-10-21 16:00:00|7649.6|7639.6|7653.4|7643.4|7659.9|7649.9|7647.6|7637.6|683
1666368300000|2022-10-21 16:05:00|7653.1|7643.1|7646.4|7636.4|7657.1|7647.1|7636.9|7626.9|645
1666368600000|2022-10-21 16:10:00|7645.9|7635.9|7651.6|7641.6|7652.6|7642.6|7638.4|7628.4|610
1666368900000|2022-10-21 16:15:00|7651.4|7641.4|7639.1|7629.1|7651.6|7641.6|7637.4|7627.4|599
1666369200000|2022-10-21 16:20:00|7639.4|7629.4|7648.1|7638.1|7648.1|7638.1|7635.6|7625.6|615
1666369500000|2022-10-21 16:25:00|7647.6|7637.6|7642.9|7632.9|7650.6|7640.6|7633.6|7623.6|697
1666369800000|2022-10-21 16:30:00|7642.6|7632.6|7654.6|7644.6|7654.6|7644.6|7640.9|7630.9|638
1666370100000|2022-10-21 16:35:00|7654.1|7644.1|7643.6|7633.6|7655.9|7645.9|7639.1|7629.1|566
1666370400000|2022-10-21 16:40:00|7642.9|7632.9|7650.9|7640.9|7655.1|7645.1|7642.1|7632.1|559
1666370700000|2022-10-21 16:45:00|7651.1|7641.1|7654.6|7644.6|7659.9|7649.9|7648.6|7638.6|535
1666371000000|2022-10-21 16:50:00|7654.9|7644.9|7656.9|7646.9|7659.9|7649.9|7653.6|7643.6|525
1666371300000|2022-10-21 16:55:00|7657.6|7647.6|7645.1|7635.1|7659.4|7649.4|7643.6|7633.6|524
1666371600000|2022-10-21 17:00:00|7644.9|7634.9|7658.3|7648.3|7659.4|7649.4|7643.3|7633.3|425
1666371900000|2022-10-21 17:05:00|7658.9|7648.9|7652.5|7642.5|7659.4|7649.4|7651|7641|505
1666372200000|2022-10-21 17:10:00|7652.8|7642.8|7656.4|7646.4|7657.8|7647.8|7651.4|7641.4|440
1666372500000|2022-10-21 17:15:00|7656.6|7646.6|7659.9|7649.9|7660.1|7650.1|7652|7642|429
1666372800000|2022-10-21 17:20:00|7660|7650|7652.4|7642.4|7663.9|7653.9|7651.5|7641.5|404
1666373100000|2022-10-21 17:25:00|7652.1|7642.1|7650.4|7640.4|7656.5|7646.5|7646.4|7636.4|443
1666373400000|2022-10-21 17:30:00|7650|7640|7646.4|7636.4|7653.6|7643.6|7645.8|7635.8|333
1666373700000|2022-10-21 17:35:00|7646.6|7636.6|7642.5|7632.5|7651.5|7641.5|7642|7627.1|301
1666374000000|2022-10-21 17:40:00|7642.8|7632.8|7644.1|7634.1|7647.5|7637.5|7636.1|7626.1|375
1666374300000|2022-10-21 17:45:00|7644.4|7634.4|7656.4|7646.4|7657.3|7647.3|7644.4|7634.4|314
1666374600000|2022-10-21 17:50:00|7656.8|7646.8|7657.6|7647.6|7659.8|7649.8|7656|7646|193
1666374900000|2022-10-21 17:55:00|7663.6|7641.6|7660.5|7638.5|7663.6|7641.6|7658.1|7636.1|10
1666569600000|2022-10-24 00:00:00|7662.4|7639.4|7657.4|7646.4|7662.4|7649.1|7652.4|7639.4|144
1666569900000|2022-10-24 00:05:00|7657.6|7646.6|7668.6|7658.6|7676.6|7663.6|7657.3|7646.3|361
1666570200000|2022-10-24 00:10:00|7668.8|7658.8|7671.6|7661.6|7674|7664|7661.4|7651.4|316
1666570500000|2022-10-24 00:15:00|7671.5|7661.5|7675|7665|7677.3|7667.3|7663.1|7653.1|269
1666570800000|2022-10-24 00:20:00|7674.5|7664.5|7669.8|7659.8|7674.5|7664.5|7660.5|7650.5|220
1666571100000|2022-10-24 00:25:00|7669.3|7659.3|7674.1|7664.1|7674.5|7664.5|7662.8|7652.8|232
1666571400000|2022-10-24 00:30:00|7674.6|7664.6|7671.5|7661.5|7677|7667|7668|7658|236
1666571700000|2022-10-24 00:35:00|7671.3|7661.3|7683.6|7673.6|7684.6|7674.6|7669.8|7659.8|348
1666572000000|2022-10-24 00:40:00|7683.4|7673.4|7687.3|7677.3|7690.5|7680.5|7677.4|7667.4|238
1666572300000|2022-10-24 00:45:00|7687|7677|7680.9|7670.9|7687.3|7677.3|7680.6|7670.6|237
1666572600000|2022-10-24 00:50:00|7682|7672|7677.6|7667.6|7683|7673|7671.9|7661.9|312
1666572900000|2022-10-24 00:55:00|7678|7668|7673.5|7663.5|7678.6|7668.6|7669.3|7659.3|392
1666573200000|2022-10-24 01:00:00|7674.1|7664.1|7670.6|7660.6|7676.6|7666.6|7642.1|7632.1|721
1666573500000|2022-10-24 01:05:00|7670.9|7660.9|7670|7660|7673|7663|7659.8|7649.8|462
1666573800000|2022-10-24 01:10:00|7669.5|7659.5|7661.3|7651.3|7671.5|7661.5|7655.9|7645.9|458
1666574100000|2022-10-24 01:15:00|7661.5|7651.5|7635.8|7625.8|7661.5|7651.5|7634.1|7624.1|580
1666574400000|2022-10-24 01:20:00|7635.5|7625.5|7631.9|7621.9|7645|7635|7627|7617|583
1666574700000|2022-10-24 01:25:00|7631.8|7621.8|7656.3|7646.3|7656.8|7646.8|7629.8|7619.8|579
1666575000000|2022-10-24 01:30:00|7656|7646|7660.9|7650.9|7661.6|7651.6|7645.5|7635.5|538
1666575300000|2022-10-24 01:35:00|7661|7651|7680.4|7670.4|7680.4|7670.4|7660.5|7650.5|594
1666575600000|2022-10-24 01:40:00|7680.5|7670.5|7671|7661|7683.1|7673.1|7668|7658|496
1666575900000|2022-10-24 01:45:00|7670.5|7660.5|7660.4|7650.4|7674.4|7664.4|7658.5|7648.5|525
1666576200000|2022-10-24 01:50:00|7659|7649|7654.5|7644.5|7663|7653|7652.5|7642.5|436
1666576500000|2022-10-24 01:55:00|7654.3|7644.3|7653.3|7643.3|7658.4|7648.4|7648.9|7638.9|473
1666576800000|2022-10-24 02:00:00|7653.5|7643.5|7643|7633|7654.4|7644.4|7639.8|7629.8|521
1666577100000|2022-10-24 02:05:00|7642.8|7632.8|7641.9|7631.9|7650.5|7640.5|7639.3|7629.3|545
1666577400000|2022-10-24 02:10:00|7642.5|7632.5|7637|7627|7646.6|7636.6|7634.8|7624.8|488
1666577700000|2022-10-24 02:15:00|7637.3|7627.3|7660|7650|7661.1|7651.1|7632.3|7622.3|417
1666578000000|2022-10-24 02:20:00|7659.6|7649.6|7643.6|7633.6|7659.6|7649.6|7641.3|7631.3|363
1666578300000|2022-10-24 02:25:00|7643.8|7633.8|7649.5|7639.5|7650.8|7640.8|7642|7632|306
1666578600000|2022-10-24 02:30:00|7649.3|7639.3|7637.6|7627.6|7649.3|7639.3|7635.8|7625.8|537
1666578900000|2022-10-24 02:35:00|7636.9|7626.9|7637.3|7627.3|7644.1|7634.1|7634.9|7624.9|496
1666579200000|2022-10-24 02:40:00|7637|7627|7635|7625|7642.3|7632.3|7633.4|7623.4|340
1666579500000|2022-10-24 02:45:00|7635.1|7625.1|7634.1|7624.1|7642.8|7632.8|7633|7623|363
1666579800000|2022-10-24 02:50:00|7634|7624|7635.5|7625.5|7637.9|7627.9|7625.9|7615.9|337
1666580100000|2022-10-24 02:55:00|7635.8|7625.8|7637|7627|7640.3|7630.3|7631.1|7621.1|338
1666580400000|2022-10-24 03:00:00|7637.3|7627.3|7643.5|7633.5|7645|7635|7636.6|7626.6|359
1666580700000|2022-10-24 03:05:00|7643.3|7633.3|7632.4|7622.4|7647.6|7637.6|7632.4|7622.4|393
1666581000000|2022-10-24 03:10:00|7632.5|7622.5|7629.1|7619.1|7635.3|7625.3|7626.6|7616.6|386
1666581300000|2022-10-24 03:15:00|7629.3|7619.3|7633.8|7623.8|7637.9|7627.9|7628.3|7618.3|338
1666581600000|2022-10-24 03:20:00|7633.3|7623.3|7637.4|7627.4|7640.3|7630.3|7632.6|7622.6|346
1666581900000|2022-10-24 03:25:00|7637.8|7627.8|7641.9|7631.9|7642.5|7632.5|7634.8|7624.8|335
1666582200000|2022-10-24 03:30:00|7641.8|7631.8|7639.5|7629.5|7644|7634|7637.9|7627.9|183
1666582500000|2022-10-24 03:35:00|7639.6|7629.6|7638.9|7628.9|7642.3|7632.3|7636.8|7626.8|197
1666582800000|2022-10-24 03:40:00|7639.1|7629.1|7636.3|7626.3|7640.5|7630.5|7634|7624|197
1666583100000|2022-10-24 03:45:00|7636|7626|7635.3|7625.3|7637.5|7627.5|7630.5|7620.5|204
1666583400000|2022-10-24 03:50:00|7635|7625|7632.3|7622.3|7635.3|7625.3|7630.6|7620.6|230
1666583700000|2022-10-24 03:55:00|7632.1|7622.1|7631.5|7621.5|7634.5|7624.5|7629.1|7619.1|177
1666584000000|2022-10-24 04:00:00|7631.8|7621.8|7633.9|7623.9|7635.6|7625.6|7629.9|7619.9|183
1666584300000|2022-10-24 04:05:00|7633.6|7623.6|7632.1|7622.1|7633.9|7623.9|7630.3|7620.3|200
1666584600000|2022-10-24 04:10:00|7632|7622|7638.3|7628.3|7638.9|7628.9|7632|7622|148
1666584900000|2022-10-24 04:15:00|7637.8|7627.8|7641.4|7631.4|7643.6|7633.6|7634|7624|177
1666585200000|2022-10-24 04:20:00|7641.5|7631.5|7643.3|7633.3|7645.5|7635.5|7641.4|7631.4|124
1666585500000|2022-10-24 04:25:00|7643.1|7633.1|7645.5|7635.5|7647.5|7637.5|7642.3|7632.3|78
1666585800000|2022-10-24 04:30:00|7645.3|7635.3|7646|7636|7659.1|7649.1|7643.8|7633.8|275
1666586100000|2022-10-24 04:35:00|7646.3|7636.3|7649.1|7639.1|7655|7645|7646|7636|229
1666586400000|2022-10-24 04:40:00|7648.5|7638.5|7656|7646|7657.3|7647.3|7648.5|7638.5|212
1666586700000|2022-10-24 04:45:00|7656.3|7646.3|7654.4|7644.4|7662.4|7652.4|7652.3|7642.3|338
1666587000000|2022-10-24 04:50:00|7654.8|7644.8|7656.3|7646.3|7657.6|7647.6|7652.5|7642.5|244
1666587300000|2022-10-24 04:55:00|7656.5|7646.5|7658.5|7648.5|7659.6|7649.6|7655.9|7645.9|106
1666587600000|2022-10-24 05:00:00|7658.4|7648.4|7659.5|7649.5|7663.4|7653.4|7654.1|7644.1|315
1666587900000|2022-10-24 05:05:00|7659.1|7649.1|7664.6|7654.6|7676.9|7666.9|7656.6|7646.6|261
1666588200000|2022-10-24 05:10:00|7664.9|7654.9|7657.6|7647.6|7665|7655|7656.5|7646.5|258
1666588500000|2022-10-24 05:15:00|7658|7648|7649.3|7639.3|7659.9|7649.9|7649.3|7639.3|321
1666588800000|2022-10-24 05:20:00|7649.5|7639.5|7648.8|7638.8|7655|7645|7647.1|7637.1|285
1666589100000|2022-10-24 05:25:00|7649|7639|7642.5|7632.5|7651.1|7641.1|7642.5|7632.5|239
1666589400000|2022-10-24 05:30:00|7642.6|7632.6|7646.3|7636.3|7647.5|7637.5|7632.3|7622.3|464
1666589700000|2022-10-24 05:35:00|7646|7636|7635.6|7625.6|7649.8|7639.8|7632.6|7622.6|464
1666590000000|2022-10-24 05:40:00|7636.1|7626.1|7636.8|7626.8|7638.6|7628.6|7629.6|7618|313
1666590300000|2022-10-24 05:45:00|7637.1|7627.1|7645.8|7635.8|7646.9|7636.9|7635.6|7625.6|377
1666590600000|2022-10-24 05:50:00|7645.5|7635.5|7626|7616|7645.9|7635.9|7624.1|7614.1|369
1666590900000|2022-10-24 05:55:00|7625.6|7615.6|7618|7608|7628.8|7618.8|7614.6|7604.6|438
1666591200000|2022-10-24 06:00:00|7618.4|7608.4|7619.8|7609.8|7622.1|7612.1|7613.9|7603.9|512
1666591500000|2022-10-24 06:05:00|7620.1|7610.1|7612.9|7602.9|7624.4|7614.4|7607.8|7597.8|391
1666591800000|2022-10-24 06:10:00|7612.8|7602.8|7613.3|7603.3|7617.4|7607.4|7610.3|7600.3|404
1666592100000|2022-10-24 06:15:00|7613.4|7603.4|7613.3|7603.3|7621.3|7611.3|7609.3|7599.3|446
1666592400000|2022-10-24 06:20:00|7613.8|7603.8|7620.5|7610.5|7629.4|7619.4|7613.3|7603.3|350
1666592700000|2022-10-24 06:25:00|7620.8|7610.8|7618.4|7608.4|7623.6|7613.6|7615.3|7605.3|398
1666593000000|2022-10-24 06:30:00|7618.3|7608.3|7611.8|7601.8|7626.4|7616.4|7609.6|7599.6|476
1666593300000|2022-10-24 06:35:00|7611.9|7601.9|7598.6|7588.6|7615.5|7605.5|7593|7583|445
1666593600000|2022-10-24 06:40:00|7598.3|7588.3|7600.1|7590.1|7602.1|7592.1|7594.8|7584.8|419
1666593900000|2022-10-24 06:45:00|7600.5|7590.5|7598.8|7588.8|7603.1|7593.1|7595|7585|400
1666594200000|2022-10-24 06:50:00|7599|7589|7590.6|7580.6|7599.9|7589.9|7586.1|7576.1|442
1666594500000|2022-10-24 06:55:00|7590.8|7580.8|7591.1|7581.1|7593.6|7583.6|7586.4|7576.4|474
1666594800000|2022-10-24 07:00:00|7590.9|7580.9|7616.1|7606.1|7626.8|7616.8|7590.9|7580.9|634
1666595100000|2022-10-24 07:05:00|7616.9|7606.9|7600.6|7590.6|7625.9|7615.9|7599.9|7589.9|516
1666595400000|2022-10-24 07:10:00|7597.6|7587.6|7581.6|7571.6|7598.4|7588.4|7576.9|7566.9|482
1666595700000|2022-10-24 07:15:00|7581.1|7571.1|7559.6|7549.6|7581.9|7571.9|7553.9|7543.9|573
1666596000000|2022-10-24 07:20:00|7559.1|7549.1|7542|7532|7566.1|7556.1|7542|7532|574
1666596300000|2022-10-24 07:25:00|7541.8|7531.8|7552.6|7542.6|7556.9|7546.9|7541.6|7531.6|519
1666596600000|2022-10-24 07:30:00|7551.6|7541.6|7577.9|7567.9|7577.9|7567.9|7550.9|7540.9|496
1666596900000|2022-10-24 07:35:00|7578.1|7568.1|7573.6|7563.6|7584.6|7574.6|7566.6|7556.6|475
1666597200000|2022-10-24 07:40:00|7573.4|7563.4|7563.9|7553.9|7575.6|7565.6|7558.4|7548.4|387
1666597500000|2022-10-24 07:45:00|7564.1|7554.1|7571.6|7561.6|7572.9|7562.9|7554.9|7544.9|411
1666597800000|2022-10-24 07:50:00|7571.4|7561.4|7571.9|7561.9|7575.6|7565.6|7566.1|7556.1|351
1666598100000|2022-10-24 07:55:00|7572.1|7562.1|7577.6|7567.6|7578.9|7568.9|7565.4|7555.4|390
1666598400000|2022-10-24 08:00:00|7577.4|7567.4|7574.6|7564.6|7582.1|7572.1|7559.4|7549.4|466
1666598700000|2022-10-24 08:05:00|7574.4|7564.4|7578.9|7568.9|7580.4|7570.4|7564.4|7554.4|422
1666599000000|2022-10-24 08:10:00|7578.6|7568.6|7581.9|7571.9|7586.6|7576.6|7563.1|7553.1|487
1666599300000|2022-10-24 08:15:00|7581.6|7571.6|7579.9|7569.9|7589.6|7579.6|7570.9|7560.9|454
1666599600000|2022-10-24 08:20:00|7578.6|7568.6|7575.4|7565.4|7581.6|7571.6|7566.9|7556.9|457
1666599900000|2022-10-24 08:25:00|7575.1|7565.1|7574.1|7564.1|7575.9|7565.9|7566.9|7556.9|447
1666600200000|2022-10-24 08:30:00|7574.6|7564.6|7567.9|7557.9|7577.4|7567.4|7563.1|7553.1|507
1666600500000|2022-10-24 08:35:00|7567.4|7557.4|7586.4|7576.4|7590.4|7580.4|7563.4|7553.4|396
1666600800000|2022-10-24 08:40:00|7586.6|7576.6|7596.6|7586.6|7596.6|7586.6|7577.1|7567.1|424
1666601100000|2022-10-24 08:45:00|7596.3|7586.3|7591.6|7581.6|7598.9|7588.9|7586.9|7576.9|355
1666601400000|2022-10-24 08:50:00|7592.6|7582.6|7597.4|7587.4|7597.6|7587.6|7583.1|7573.1|313
1666601700000|2022-10-24 08:55:00|7597.1|7587.1|7595.6|7585.6|7599.9|7589.9|7590.1|7580.1|327
1666602000000|2022-10-24 09:00:00|7595.1|7585.1|7588.6|7578.6|7595.1|7585.1|7579.9|7569.9|310
1666602300000|2022-10-24 09:05:00|7588.9|7578.9|7593.4|7583.4|7596.9|7586.9|7587.6|7577.6|319
1666602600000|2022-10-24 09:10:00|7593.6|7583.6|7589.6|7579.6|7598.4|7588.4|7588.6|7578.6|298
1666602900000|2022-10-24 09:15:00|7589.9|7579.9|7573.6|7563.6|7591.4|7581.4|7569.4|7559.4|314
1666603200000|2022-10-24 09:20:00|7574.1|7564.1|7569.1|7559.1|7576.1|7566.1|7566.4|7556.4|293
1666603500000|2022-10-24 09:25:00|7570.9|7560.9|7566.4|7556.4|7572.1|7562.1|7561.1|7551.1|409
1666603800000|2022-10-24 09:30:00|7565.1|7555.1|7574.6|7564.6|7577.9|7567.9|7561.6|7551.6|408
1666604100000|2022-10-24 09:35:00|7574.9|7564.9|7579.9|7569.9|7581.9|7571.9|7569.4|7559.4|373
1666604400000|2022-10-24 09:40:00|7579.1|7569.1|7579.4|7569.4|7581.1|7571.1|7573.9|7563.9|289
1666604700000|2022-10-24 09:45:00|7579.1|7569.1|7584.4|7574.4|7584.9|7574.9|7574.9|7564.9|285
1666605000000|2022-10-24 09:50:00|7584.1|7574.1|7590.9|7580.9|7592.6|7582.6|7581.6|7571.6|331
1666605300000|2022-10-24 09:55:00|7590.6|7580.6|7592.1|7582.1|7596.9|7586.9|7588.1|7578.1|349
1666605600000|2022-10-24 10:00:00|7592.4|7582.4|7595.1|7585.1|7597.6|7587.6|7590.4|7580.4|329
1666605900000|2022-10-24 10:05:00|7594.9|7584.9|7589.9|7579.9|7595.4|7585.4|7586.9|7576.9|298
1666606200000|2022-10-24 10:10:00|7589.6|7579.6|7591.9|7581.9|7596.9|7586.9|7587.1|7577.1|303
1666606500000|2022-10-24 10:15:00|7592.1|7582.1|7605.6|7595.6|7605.6|7595.6|7590.4|7580.4|353
1666606800000|2022-10-24 10:20:00|7605.1|7595.1|7603.9|7593.9|7606.4|7596.4|7596.4|7586.4|425
1666607100000|2022-10-24 10:25:00|7603.6|7593.6|7595.4|7585.4|7605.4|7595.4|7594.9|7584.9|373
1666607400000|2022-10-24 10:30:00|7595.1|7585.1|7597.1|7587.1|7606.1|7596.1|7594.6|7584.6|357
1666607700000|2022-10-24 10:35:00|7596.9|7586.9|7601.9|7591.9|7605.6|7595.6|7591.6|7581.6|354
1666608000000|2022-10-24 10:40:00|7602.4|7592.4|7590.4|7580.4|7602.6|7592.6|7589.9|7579.9|300
1666608300000|2022-10-24 10:45:00|7590.6|7580.6|7591.1|7581.1|7592.4|7582.4|7582.6|7572.6|277
1666608600000|2022-10-24 10:50:00|7590.9|7580.9|7598.6|7588.6|7598.9|7588.9|7589.1|7579.1|334
1666608900000|2022-10-24 10:55:00|7598.4|7588.4|7601.9|7591.9|7601.9|7591.9|7589.9|7579.9|378
1666609200000|2022-10-24 11:00:00|7601.4|7591.4|7600.1|7590.1|7601.6|7591.6|7588.9|7578.9|328
1666609500000|2022-10-24 11:05:00|7599.9|7589.9|7590.6|7580.6|7601.6|7591.6|7588.6|7578.6|387
1666609800000|2022-10-24 11:10:00|7590.4|7580.4|7595.1|7585.1|7601.6|7591.6|7588.6|7578.6|436
1666610100000|2022-10-24 11:15:00|7595.4|7585.4|7587.6|7577.6|7595.6|7585.6|7586.9|7576.9|341
1666610400000|2022-10-24 11:20:00|7587.4|7577.4|7588.6|7578.6|7593.6|7583.6|7584.9|7574.9|348
1666610700000|2022-10-24 11:25:00|7588.9|7578.9|7583.6|7573.6|7590.9|7580.9|7579.9|7569.9|313
1666611000000|2022-10-24 11:30:00|7583.1|7573.1|7571.1|7561.1|7588.4|7578.4|7571.1|7561.1|440
1666611300000|2022-10-24 11:35:00|7571|7561|7567.1|7557.1|7577.9|7567.9|7566.1|7556|353
1666611600000|2022-10-24 11:40:00|7566.9|7556.9|7573.6|7563.6|7573.6|7563.6|7562.4|7552.4|336
1666611900000|2022-10-24 11:45:00|7574.1|7564.1|7586.4|7576.4|7594.4|7584.4|7567.6|7557.6|487
1666612200000|2022-10-24 11:50:00|7587.6|7577.6|7579.1|7569.1|7589.1|7579.1|7575.9|7565.9|460
1666612500000|2022-10-24 11:55:00|7578.4|7568.4|7576.6|7566.6|7583.4|7573.4|7574.4|7564.4|448
1666612800000|2022-10-24 12:00:00|7576.9|7566.9|7572.4|7562.4|7581.1|7571.1|7568.9|7558.9|436
1666613100000|2022-10-24 12:05:00|7572.1|7562.1|7577.9|7567.9|7579.9|7569.9|7570.9|7560.9|453
1666613400000|2022-10-24 12:10:00|7578.1|7568.1|7578.4|7568.4|7587.1|7577.1|7573.4|7563.4|380
1666613700000|2022-10-24 12:15:00|7577.9|7567.9|7572.4|7562.4|7582.6|7572.6|7570.9|7560.9|493
1666614000000|2022-10-24 12:20:00|7572.1|7562.1|7574.4|7564.4|7578.6|7568.6|7567.6|7557.6|507
1666614300000|2022-10-24 12:25:00|7574.9|7564.9|7574.6|7564.6|7581.6|7571.6|7569.9|7559.9|404
1666614600000|2022-10-24 12:30:00|7574.9|7564.9|7570.1|7560.1|7575.6|7565.6|7568.6|7558.6|347
1666614900000|2022-10-24 12:35:00|7570.4|7560.4|7575.4|7565.4|7575.9|7565.9|7566.6|7556.6|399
1666615200000|2022-10-24 12:40:00|7575.6|7565.6|7571.1|7561.1|7582.1|7572.1|7569.4|7559.4|349
1666615500000|2022-10-24 12:45:00|7570.9|7560.9|7561.6|7551.6|7574.1|7564.1|7559.6|7549.6|388
1666615800000|2022-10-24 12:50:00|7561.9|7551.9|7561.6|7551.6|7569.6|7559.6|7560.6|7550.6|423
1666616100000|2022-10-24 12:55:00|7561.4|7551.4|7555.1|7545.1|7562.1|7552.1|7550.6|7540.6|451
1666616400000|2022-10-24 13:00:00|7555.4|7545.4|7560.1|7550.1|7562.9|7552.9|7537.6|7527.6|687
1666616700000|2022-10-24 13:05:00|7560.4|7550.4|7561.4|7551.4|7571.1|7561.1|7549.9|7539.9|604
1666617000000|2022-10-24 13:10:00|7562.4|7552.4|7557.9|7547.9|7562.4|7552.4|7554.1|7544.1|519
1666617300000|2022-10-24 13:15:00|7557.1|7547.1|7556.9|7546.9|7560.6|7550.6|7552.6|7542.6|543
1666617600000|2022-10-24 13:20:00|7556.6|7546.6|7558.6|7548.6|7562.1|7552.1|7549.6|7539.6|507
1666617900000|2022-10-24 13:25:00|7558.9|7548.9|7569.9|7559.9|7571.4|7561.4|7553.6|7543.6|475
1666618200000|2022-10-24 13:30:00|7570.1|7560.1|7560.4|7550.4|7571.4|7561.4|7557.4|7547.4|718
1666618500000|2022-10-24 13:35:00|7560.1|7550.1|7578.6|7568.6|7587.1|7577.1|7556.4|7546.4|681
1666618800000|2022-10-24 13:40:00|7578.9|7568.9|7568.6|7558.6|7578.9|7568.9|7561.9|7551.9|671
1666619100000|2022-10-24 13:45:00|7578.9|7568.9|7577.6|7567.6|7596.8|7586.8|7572.6|7562.6|821
1666619400000|2022-10-24 13:50:00|7578.1|7568.1|7596.1|7586.1|7596.4|7586.4|7576.4|7566.4|779
1666619700000|2022-10-24 13:55:00|7596.6|7586.6|7585.4|7575.4|7603.6|7593.6|7582.9|7572.9|701
1666620000000|2022-10-24 14:00:00|7585.9|7575.9|7572.4|7562.4|7588.6|7578.6|7572.4|7562.4|704
1666620300000|2022-10-24 14:05:00|7572.6|7562.6|7566.1|7556.1|7582.1|7572.1|7562.9|7552.9|657
1666620600000|2022-10-24 14:10:00|7565.9|7555.9|7589.9|7579.9|7591.1|7581.1|7565.1|7555.1|615
1666620900000|2022-10-24 14:15:00|7589.6|7579.6|7581.6|7571.6|7590.1|7580.1|7568.1|7558.1|580
1666621200000|2022-10-24 14:20:00|7581.1|7571.1|7557.4|7547.4|7581.6|7571.6|7554.9|7544.9|574
1666621500000|2022-10-24 14:25:00|7557.1|7547.1|7575.6|7565.6|7576.6|7566.6|7554.6|7544.6|642
1666621800000|2022-10-24 14:30:00|7576.1|7566.1|7582.9|7572.9|7585.4|7575.4|7570.6|7560.6|660
1666622100000|2022-10-24 14:35:00|7584.1|7574.1|7581.4|7571.4|7592.4|7582.4|7580.4|7570.4|678
1666622400000|2022-10-24 14:40:00|7581.6|7571.6|7576.9|7566.9|7584.9|7574.9|7569.4|7559.4|538
1666622700000|2022-10-24 14:45:00|7576.1|7566.1|7568.9|7558.9|7580.6|7570.6|7566.6|7556.6|625
1666623000000|2022-10-24 14:50:00|7568.6|7558.6|7576.1|7566.1|7587.6|7577.6|7567.6|7557.6|636
1666623300000|2022-10-24 14:55:00|7575.9|7565.9|7569.4|7559.4|7576.9|7566.9|7563.1|7553.1|472
1666623600000|2022-10-24 15:00:00|7569.6|7559.6|7556.6|7546.6|7570.4|7560.4|7553.9|7543.9|493
1666623900000|2022-10-24 15:05:00|7556.4|7546.4|7562.1|7552.1|7563.9|7553.9|7555.6|7545.6|547
1666624200000|2022-10-24 15:10:00|7561.9|7551.9|7564.6|7554.6|7565.1|7555.1|7554.4|7544.4|505
1666624500000|2022-10-24 15:15:00|7564.9|7554.9|7559.9|7549.9|7570.9|7560.9|7553.6|7543.6|494
1666624800000|2022-10-24 15:20:00|7562.4|7552.4|7569.9|7559.9|7570.6|7560.6|7560.6|7550.6|458
1666625100000|2022-10-24 15:25:00|7570.1|7560.1|7565.1|7555.1|7570.6|7560.6|7563.4|7553.4|475
1666625400000|2022-10-24 15:30:00|7564.9|7554.9|7553.9|7543.9|7565.6|7555.6|7552.1|7542.1|463
1666625700000|2022-10-24 15:35:00|7553.4|7543.4|7564.6|7554.6|7566.6|7556.6|7551.9|7541.9|473
1666626000000|2022-10-24 15:40:00|7564.4|7554.4|7556.6|7546.6|7566.1|7556.1|7555.9|7545.9|480
1666626300000|2022-10-24 15:45:00|7556.4|7546.4|7572.6|7562.6|7572.9|7562.9|7551.1|7541.1|393
1666626600000|2022-10-24 15:50:00|7573.1|7563.1|7585.4|7575.4|7587.1|7577.1|7573.1|7563.1|441
1666626900000|2022-10-24 15:55:00|7585.6|7575.6|7583.9|7573.9|7586.4|7576.4|7580.1|7570.1|359
1666627200000|2022-10-24 16:00:00|7584.1|7574.1|7578.6|7568.6|7585.1|7575.1|7577.6|7567.6|444
1666627500000|2022-10-24 16:05:00|7578.4|7568.4|7571.9|7561.9|7580.6|7570.6|7569.6|7559.6|373
1666627800000|2022-10-24 16:10:00|7571.6|7561.6|7566.4|7556.4|7574.1|7564.1|7566.1|7556.1|368
1666628100000|2022-10-24 16:15:00|7566.6|7556.6|7568.1|7558.1|7572.4|7562.4|7561.1|7551.1|360
1666628400000|2022-10-24 16:20:00|7568.6|7558.6|7569.6|7559.6|7571.6|7561.6|7562.4|7552.4|363
1666628700000|2022-10-24 16:25:00|7569.1|7559.1|7565.4|7555.4|7571.1|7561.1|7563.9|7553.9|341
1666629000000|2022-10-24 16:30:00|7565.6|7555.6|7571.4|7561.4|7573.4|7563.4|7565.1|7555.1|338
1666629300000|2022-10-24 16:35:00|7570.9|7560.9|7561.6|7551.6|7571.9|7561.9|7560.9|7550.9|309
1666629600000|2022-10-24 16:40:00|7561.9|7551.9|7564.6|7554.6|7564.9|7554.9|7557.1|7547.1|247
1666629900000|2022-10-24 16:45:00|7564.9|7554.9|7566.1|7556.1|7567.4|7557.4|7558.6|7548.6|204
1666630200000|2022-10-24 16:50:00|7565.9|7555.9|7567.9|7557.9|7568.9|7558.9|7563.4|7553.4|267
1666630500000|2022-10-24 16:55:00|7568.1|7558.1|7573.4|7563.4|7574.9|7564.9|7559.3|7549.3|344
1666630800000|2022-10-24 17:00:00|7573.5|7563.5|7569.8|7559.8|7575|7565|7567|7557|351
1666631100000|2022-10-24 17:05:00|7570|7560|7578.3|7568.3|7579.4|7569.4|7568.5|7558.5|268
1666631400000|2022-10-24 17:10:00|7578.5|7568.5|7578.8|7568.8|7580.8|7570.8|7576.6|7566.6|302
1666631700000|2022-10-24 17:15:00|7578.5|7568.5|7573|7563|7578.9|7568.9|7570.9|7560.9|247
1666632000000|2022-10-24 17:20:00|7572.8|7562.8|7567.9|7557.9|7573.5|7563.5|7565.3|7555.3|302
1666632300000|2022-10-24 17:25:00|7568|7558|7569.8|7559.8|7573.8|7563.8|7567.9|7557.9|223
1666632600000|2022-10-24 17:30:00|7569.6|7559.6|7572.1|7562.1|7573|7563|7568.3|7558.3|225
1666632900000|2022-10-24 17:35:00|7572|7562|7577.5|7567.5|7577.5|7567.5|7571.4|7561.4|164
1666633200000|2022-10-24 17:40:00|7578.4|7568.4|7580.5|7570.5|7582|7572|7577.4|7567.4|200
1666633500000|2022-10-24 17:45:00|7580.3|7570.3|7575.8|7565.8|7581|7571|7572.1|7562.1|270
1666633800000|2022-10-24 17:50:00|7576|7566|7582.6|7572.6|7584.4|7574.4|7574.6|7564.6|301
1666634100000|2022-10-24 17:55:00|7582.4|7572.4|7579.9|7557.9|7590.9|7574.5|7579.9|7557.9|36
1666656000000|2022-10-25 00:00:00|7573.1|7553.1|7565.9|7555.9|7573.1|7559.8|7557.8|7547.8|207
1666656300000|2022-10-25 00:05:00|7566.1|7556.1|7578.3|7568.3|7578.6|7568.6|7565.5|7555.5|280
1666656600000|2022-10-25 00:10:00|7578|7568|7572|7562|7578.8|7568.8|7571.3|7561.3|302
1666656900000|2022-10-25 00:15:00|7572.3|7562.3|7572.6|7562.6|7575.9|7565.9|7571.5|7561.5|236
1666657200000|2022-10-25 00:20:00|7573|7563|7572.1|7562.1|7576.8|7566.8|7570.5|7560.5|297
1666657500000|2022-10-25 00:25:00|7572|7562|7580.4|7570.4|7583|7573|7572|7562|319
1666657800000|2022-10-25 00:30:00|7580.1|7570.1|7582.9|7572.9|7588.8|7578.8|7580.1|7570.1|301
1666658100000|2022-10-25 00:35:00|7583.9|7573.9|7584.3|7574.3|7585.8|7575.8|7581.4|7571.4|310
1666658400000|2022-10-25 00:40:00|7584|7574|7586.6|7576.6|7588.3|7578.3|7583.5|7573.5|254
1666658700000|2022-10-25 00:45:00|7586.9|7576.9|7584.3|7574.3|7587.9|7577.9|7581.6|7571.6|283
1666659000000|2022-10-25 00:50:00|7584.6|7574.6|7585.5|7575.5|7586.4|7576.4|7581.1|7571.1|223
1666659300000|2022-10-25 00:55:00|7586.1|7576.1|7586.9|7576.9|7588.1|7578.1|7582.4|7572.4|293
1666659600000|2022-10-25 01:00:00|7587.1|7577.1|7581.5|7571.5|7594.1|7584.1|7581.5|7571.5|474
1666659900000|2022-10-25 01:05:00|7581.9|7571.9|7568|7558|7589.5|7579.5|7568|7558|501
1666660200000|2022-10-25 01:10:00|7567.8|7557.8|7565.5|7555.5|7574.9|7564.9|7564.5|7554.5|433
1666660500000|2022-10-25 01:15:00|7566.1|7556.1|7529|7519|7566.1|7556.1|7526.3|7516.3|680
1666660800000|2022-10-25 01:20:00|7527.8|7517.8|7531.8|7521.8|7535.6|7525.6|7525.1|7515.1|522
1666661100000|2022-10-25 01:25:00|7531.5|7521.5|7528.6|7518.6|7532.1|7522.1|7524.9|7514.9|461
1666661400000|2022-10-25 01:30:00|7528.4|7518.4|7536.8|7526.8|7537.5|7527.5|7517.8|7507.8|664
1666661700000|2022-10-25 01:35:00|7537|7527|7528.6|7518.6|7537.8|7527.8|7521|7511|530
1666662000000|2022-10-25 01:40:00|7528.5|7518.5|7541.3|7531.3|7542.3|7532.3|7527.6|7517.6|561
1666662300000|2022-10-25 01:45:00|7541.5|7531.5|7544.9|7534.9|7547.9|7537.9|7537.6|7527.6|457
1666662600000|2022-10-25 01:50:00|7544.4|7534.4|7554|7544|7554|7544|7542.9|7532.9|501
1666662900000|2022-10-25 01:55:00|7553.9|7543.9|7544.3|7534.3|7555.6|7545.6|7543.3|7530|510
1666663200000|2022-10-25 02:00:00|7544.9|7534.9|7541.9|7531.9|7546.8|7536.8|7537|7527|421
1666663500000|2022-10-25 02:05:00|7541.6|7531.6|7538|7528|7543.6|7533.6|7534.5|7524.5|359
1666663800000|2022-10-25 02:10:00|7538.4|7528.4|7527.5|7517.5|7539.1|7529.1|7522.6|7512.6|407
1666664100000|2022-10-25 02:15:00|7527.3|7517.3|7530.5|7520.5|7534.1|7524.1|7524.5|7514.5|297
1666664400000|2022-10-25 02:20:00|7530.4|7520.4|7533.5|7523.5|7536|7524.5|7526.4|7516|259
1666664700000|2022-10-25 02:25:00|7533.6|7523.6|7534.5|7524.5|7538|7528|7530.8|7520.8|174
1666665000000|2022-10-25 02:30:00|7534.8|7524.8|7528|7518|7537.9|7527.9|7525.5|7515.5|332
1666665300000|2022-10-25 02:35:00|7528.3|7518.3|7524|7514|7529.3|7519.3|7522|7512|324
1666665600000|2022-10-25 02:40:00|7524.3|7514.3|7527.5|7517.5|7529.3|7519.3|7520.8|7510.8|372
1666665900000|2022-10-25 02:45:00|7527.8|7517.8|7529.3|7519.3|7533.8|7523.8|7527.5|7517.5|311
1666666200000|2022-10-25 02:50:00|7529|7519|7528|7518|7530.5|7520.5|7523.9|7513.9|331
1666666500000|2022-10-25 02:55:00|7527.5|7517.5|7537|7527|7537|7527|7527|7517|353
1666666800000|2022-10-25 03:00:00|7537.3|7527.3|7529.3|7519.3|7537.8|7527.8|7526.8|7516.8|368
1666667100000|2022-10-25 03:05:00|7529.4|7519.4|7534.4|7524.4|7536.6|7526.6|7528|7518|306
1666667400000|2022-10-25 03:10:00|7534.6|7524.6|7538.8|7528.8|7539.4|7529.4|7533.5|7523.5|319
1666667700000|2022-10-25 03:15:00|7539|7529|7541.9|7531.9|7542.9|7532.9|7534.8|7524.8|346
1666668000000|2022-10-25 03:20:00|7542|7532|7560|7550|7560.5|7550.5|7540.8|7530.8|397
1666668300000|2022-10-25 03:25:00|7559.8|7549.8|7560.1|7550.1|7566.4|7556.4|7557.6|7547.6|476
1666668600000|2022-10-25 03:30:00|7559.9|7549.9|7561.3|7551.3|7564.8|7554.8|7556.8|7546.8|400
1666668900000|2022-10-25 03:35:00|7561.5|7551.5|7558|7548|7563.8|7553.8|7558|7548|230
1666669200000|2022-10-25 03:40:00|7558.5|7548.5|7561.9|7551.9|7561.9|7551.9|7554.9|7544.9|189
1666669500000|2022-10-25 03:45:00|7562.4|7552.4|7558.6|7548.6|7562.5|7552.5|7556.4|7546.4|200
1666669800000|2022-10-25 03:50:00|7558.8|7548.8|7557.3|7547.3|7559.5|7549.5|7554.8|7544.8|207
1666670100000|2022-10-25 03:55:00|7557|7547|7556.9|7546.9|7559.6|7549.6|7555|7545|187
1666670400000|2022-10-25 04:00:00|7556.6|7546.6|7557.3|7547.3|7558.5|7548.5|7551.3|7541.3|133
1666670700000|2022-10-25 04:05:00|7557|7547|7556.3|7546.3|7558|7548|7553|7543|169
1666671000000|2022-10-25 04:10:00|7556.1|7546.1|7556.5|7546.5|7558|7548|7554.5|7544.5|158
1666671300000|2022-10-25 04:15:00|7556.8|7546.8|7554.4|7544.4|7556.8|7546.8|7551.3|7541.3|194
1666671600000|2022-10-25 04:20:00|7555.3|7545.3|7555.3|7545.3|7556.3|7546.3|7552|7542|159
1666671900000|2022-10-25 04:25:00|7555|7545|7553.5|7543.5|7556.5|7546.5|7552.5|7542.5|154
1666672200000|2022-10-25 04:30:00|7553.8|7543.8|7557.3|7547.3|7560.3|7550.3|7553.8|7543.8|105
1666672500000|2022-10-25 04:35:00|7557|7547|7553.5|7543.5|7557|7547|7553.3|7543.3|114
1666672800000|2022-10-25 04:40:00|7553.3|7543.3|7551.4|7541.4|7554.9|7544.9|7551.3|7541.3|58
1666673100000|2022-10-25 04:45:00|7551.1|7541.1|7546.5|7536.5|7551.8|7541.8|7545|7535|94
1666673400000|2022-10-25 04:50:00|7546.8|7536.8|7548.1|7538.1|7551.3|7541.3|7546.3|7536.3|81
1666673700000|2022-10-25 04:55:00|7548.3|7538.3|7546|7536|7548.8|7538.8|7545.3|7535.3|65
1666674000000|2022-10-25 05:00:00|7545.9|7535.9|7543.9|7533.9|7550.1|7540.1|7542.9|7532.9|232
1666674300000|2022-10-25 05:05:00|7544.1|7534.1|7531.1|7521.1|7544.1|7534.1|7530.8|7520.8|191
1666674600000|2022-10-25 05:10:00|7531.4|7521.4|7523.4|7513.4|7532.1|7522.1|7520.1|7510.1|205
1666674900000|2022-10-25 05:15:00|7523.3|7513.3|7524.1|7514.1|7528.1|7518.1|7521.9|7511.9|257
1666675200000|2022-10-25 05:20:00|7523.9|7513.9|7527.8|7517.8|7534.3|7521.6|7519.1|7509.1|208
1666675500000|2022-10-25 05:25:00|7528.4|7518.4|7523.5|7513.5|7530.8|7520.8|7523.3|7513.3|266
1666675800000|2022-10-25 05:30:00|7523.3|7513.3|7539.1|7529.1|7540.4|7530.4|7523.3|7513.3|359
1666676100000|2022-10-25 05:35:00|7538.9|7528.9|7539.6|7529.6|7541.4|7531.4|7525.4|7515.4|283
1666676400000|2022-10-25 05:40:00|7539.4|7529.4|7535.4|7525.4|7539.6|7529.6|7530.8|7520.8|261
1666676700000|2022-10-25 05:45:00|7535.1|7525.1|7532.3|7522.3|7537.3|7527.3|7530.8|7520.8|311
1666677000000|2022-10-25 05:50:00|7532.6|7522.6|7531.3|7521.3|7541.5|7531.5|7529.1|7519.1|293
1666677300000|2022-10-25 05:55:00|7531.6|7521.6|7539.6|7529.6|7541.5|7531.5|7531.4|7521.4|303
1666677600000|2022-10-25 06:00:00|7539|7529|7546.6|7536.6|7550.8|7540.8|7537.6|7527.6|367
1666677900000|2022-10-25 06:05:00|7546.9|7536.9|7545.9|7535.9|7552.3|7542.3|7543.8|7533.8|258
1666678200000|2022-10-25 06:10:00|7545.6|7535.6|7547|7537|7553.3|7543.3|7543.1|7533.1|278
1666678500000|2022-10-25 06:15:00|7546.9|7536.9|7563.1|7553.1|7563.1|7553.1|7545.9|7535.9|304
1666678800000|2022-10-25 06:20:00|7563.4|7553.4|7558|7548|7564.6|7554.6|7556.1|7546.1|343
1666679100000|2022-10-25 06:25:00|7557.8|7547.8|7562.9|7552.9|7562.9|7552.9|7557|7547|266
1666679400000|2022-10-25 06:30:00|7562.8|7552.8|7555.5|7545.5|7564.1|7554.1|7553.6|7543.6|338
1666679700000|2022-10-25 06:35:00|7555.8|7545.8|7549.4|7539.4|7559.4|7549.4|7546.8|7536.8|285
1666680000000|2022-10-25 06:40:00|7550|7540|7549.1|7539.1|7556.3|7546.3|7548.3|7538.3|221
1666680300000|2022-10-25 06:45:00|7549|7539|7547.6|7537.6|7553.5|7540.9|7545.9|7533.5|271
1666680600000|2022-10-25 06:50:00|7547.8|7537.8|7556.5|7546.5|7558.3|7548.3|7546.5|7536.5|320
1666680900000|2022-10-25 06:55:00|7556.1|7546.1|7554.1|7544.1|7556.1|7546.1|7543.9|7533.9|442
1666681200000|2022-10-25 07:00:00|7554.4|7544.4|7533.9|7523.9|7561.6|7551.6|7533.4|7523.4|529
1666681500000|2022-10-25 07:05:00|7533.6|7523.6|7539.1|7529.1|7545.4|7535.4|7531.9|7521.9|374
1666681800000|2022-10-25 07:10:00|7539.4|7529.4|7529.4|7519.4|7539.4|7529.4|7528.1|7518.1|406
1666682100000|2022-10-25 07:15:00|7528.6|7518.6|7530.4|7520.4|7539.6|7529.6|7526.4|7513.5|439
1666682400000|2022-10-25 07:20:00|7529.4|7519.4|7532.4|7522.4|7536.4|7526.4|7525.9|7515.9|386
1666682700000|2022-10-25 07:25:00|7532.6|7522.6|7513.6|7503.6|7534.9|7524.9|7510.1|7500.1|315
1666683000000|2022-10-25 07:30:00|7513.9|7503.9|7515.4|7505.4|7519.4|7509.4|7505.9|7495.9|397
1666683300000|2022-10-25 07:35:00|7515.1|7505.1|7513.1|7503.1|7515.1|7505.1|7508.9|7498.9|322
1666683600000|2022-10-25 07:40:00|7513.4|7503.4|7501.9|7491.9|7514.1|7504.1|7497.1|7487.1|328
1666683900000|2022-10-25 07:45:00|7502.1|7492.1|7502.1|7492.1|7507.6|7497.6|7489.1|7479.1|396
1666684200000|2022-10-25 07:50:00|7502.6|7492.6|7489.1|7479.1|7509.1|7499.1|7488.4|7478.4|335
1666684500000|2022-10-25 07:55:00|7489.4|7479.4|7494.6|7484.6|7499.1|7489.1|7489.4|7479.4|343
1666684800000|2022-10-25 08:00:00|7494.9|7484.9|7495.9|7485.9|7500.1|7490.1|7491.1|7481.1|348
1666685100000|2022-10-25 08:05:00|7495.6|7485.6|7509.6|7499.6|7510.1|7500.1|7494.6|7484.6|290
1666685400000|2022-10-25 08:10:00|7509.9|7499.9|7511.9|7501.9|7512.1|7502.1|7504.1|7494.1|342
1666685700000|2022-10-25 08:15:00|7511.6|7501.6|7502.1|7492.1|7511.6|7501.6|7501.1|7491.1|211
1666686000000|2022-10-25 08:20:00|7502.4|7492.4|7501.9|7491.9|7506.6|7496.6|7499.3|7489.3|233
1666686300000|2022-10-25 08:25:00|7501.6|7491.6|7501.4|7491.4|7505.1|7495.1|7499.1|7489.1|214
1666686600000|2022-10-25 08:30:00|7501.1|7491.1|7503.9|7493.9|7505.4|7495.4|7500.1|7490.1|297
1666686900000|2022-10-25 08:35:00|7504.1|7494.1|7505.4|7495.4|7507.1|7497.1|7503.1|7493.1|211
1666687200000|2022-10-25 08:40:00|7505.6|7495.6|7502.9|7492.9|7507.4|7497.4|7502.4|7492.4|177
1666687500000|2022-10-25 08:45:00|7502.6|7492.6|7495.9|7485.9|7502.6|7492.6|7492.4|7482.4|253
1666687800000|2022-10-25 08:50:00|7496.4|7486.4|7493.6|7483.6|7497.9|7487.9|7493.1|7483.1|205
1666688100000|2022-10-25 08:55:00|7493.4|7483.4|7486.6|7476.6|7497.4|7487.4|7482.9|7472.9|328
1666688400000|2022-10-25 09:00:00|7486.9|7476.9|7478.6|7468.6|7489.4|7479.4|7478.4|7468.4|295
1666688700000|2022-10-25 09:05:00|7479.6|7469.6|7480.9|7470.9|7482.9|7472.9|7478.1|7468.1|326
1666689000000|2022-10-25 09:10:00|7480.6|7470.6|7485.4|7475.4|7487.1|7477.1|7479.9|7469.9|241
1666689300000|2022-10-25 09:15:00|7485.1|7475.1|7478.1|7468.1|7487.6|7477.6|7476.1|7466.1|250
1666689600000|2022-10-25 09:20:00|7478.4|7468.4|7474.6|7464.6|7482.4|7472.4|7470.1|7460.1|244
1666689900000|2022-10-25 09:25:00|7474.9|7464.9|7472.6|7462.6|7480.1|7470.1|7472.4|7462.4|251
1666690200000|2022-10-25 09:30:00|7472.1|7462.1|7471.6|7461.6|7477.6|7467.6|7471.1|7461.1|241
1666690500000|2022-10-25 09:35:00|7471.1|7461.1|7459.4|7449.4|7472.9|7462.9|7456.4|7446.4|305
1666690800000|2022-10-25 09:40:00|7459.6|7449.6|7461.6|7451.6|7461.6|7451.6|7457.4|7447.4|215
1666691100000|2022-10-25 09:45:00|7460.9|7450.9|7446.1|7436.1|7461.6|7451.6|7443.1|7433.1|195
1666691400000|2022-10-25 09:50:00|7445.9|7435.9|7450.1|7440.1|7451.4|7441.4|7443.6|7433.6|272
1666691700000|2022-10-25 09:55:00|7450.6|7440.6|7450.6|7440.6|7455.4|7445.4|7449.1|7439.1|271
1666692000000|2022-10-25 10:00:00|7450.4|7440.4|7460.1|7450.1|7460.6|7450.6|7449.6|7439.6|225
1666692300000|2022-10-25 10:05:00|7460.4|7450.4|7445.6|7435.6|7461.9|7451.9|7444.6|7434.6|250
1666692600000|2022-10-25 10:10:00|7445.4|7435.4|7443.6|7433.6|7445.9|7435.9|7440.4|7430.4|227
1666692900000|2022-10-25 10:15:00|7443.9|7433.9|7448.1|7438.1|7449.6|7439.6|7442.1|7432.1|246
1666693200000|2022-10-25 10:20:00|7448.6|7438.6|7453.6|7443.6|7454.6|7444.6|7446.9|7436.9|206
1666693500000|2022-10-25 10:25:00|7453.9|7443.9|7451.4|7441.4|7455.9|7445.9|7450.4|7440.4|287
1666693800000|2022-10-25 10:30:00|7451.6|7441.6|7444.4|7434.4|7454.6|7444.6|7443.4|7433.4|256
1666694100000|2022-10-25 10:35:00|7444.1|7434.1|7438.4|7428.4|7444.1|7434.1|7436.1|7426.1|251
1666694400000|2022-10-25 10:40:00|7439.1|7429.1|7439.6|7429.6|7442.4|7432.4|7435.4|7425.4|216
1666694700000|2022-10-25 10:45:00|7439.4|7429.4|7452.9|7442.9|7454.6|7444.6|7437.1|7427.1|269
1666695000000|2022-10-25 10:50:00|7452.6|7442.6|7444.1|7434.1|7456.4|7446.4|7442.1|7432.1|271
1666695300000|2022-10-25 10:55:00|7443.9|7433.9|7451.6|7441.6|7452.6|7442.6|7441.1|7431.1|247
1666695600000|2022-10-25 11:00:00|7451.9|7441.9|7438.4|7428.4|7454.6|7444.6|7437.6|7427.6|242
1666695900000|2022-10-25 11:05:00|7438.1|7428.1|7445.6|7435.6|7446.9|7436.9|7436.1|7426.1|209
1666696200000|2022-10-25 11:10:00|7445.4|7435.4|7441.1|7431.1|7445.6|7435.6|7435.9|7425.9|226
1666696500000|2022-10-25 11:15:00|7440.9|7430.9|7439.1|7429.1|7446.4|7436.4|7436.1|7426.1|224
1666696800000|2022-10-25 11:20:00|7439.4|7429.4|7444.4|7434.4|7448.9|7438.9|7439.4|7429.4|211
1666697100000|2022-10-25 11:25:00|7444.1|7434.1|7440.6|7430.6|7453.4|7443.4|7440.6|7430.6|211
1666697400000|2022-10-25 11:30:00|7440.4|7430.4|7447.6|7437.6|7453.6|7443.6|7439.6|7429.6|273
1666697700000|2022-10-25 11:35:00|7447.1|7437.1|7448.6|7438.6|7452.9|7442.9|7442.9|7432.9|237
1666698000000|2022-10-25 11:40:00|7449.1|7439.1|7447.1|7437.1|7452.6|7442.6|7444.1|7434.1|231
1666698300000|2022-10-25 11:45:00|7447.4|7437.4|7449.6|7439.6|7453.6|7443.6|7446.4|7436.4|251
1666698600000|2022-10-25 11:50:00|7449.4|7439.4|7448.9|7438.9|7453.4|7443.4|7445.9|7435.9|306
1666698900000|2022-10-25 11:55:00|7449.4|7439.4|7456.1|7446.1|7461.6|7451.6|7445.6|7435.6|337
1666699200000|2022-10-25 12:00:00|7455.6|7445.6|7454.1|7444.1|7462.4|7452.4|7451.9|7441.9|355
1666699500000|2022-10-25 12:05:00|7452.9|7442.9|7449.6|7439.6|7454.6|7444.6|7445.4|7435.4|347
1666699800000|2022-10-25 12:10:00|7451.9|7441.9|7464.9|7454.9|7465.1|7455.1|7443.9|7433.9|388
1666700100000|2022-10-25 12:15:00|7463.9|7453.9|7452.1|7442.1|7463.9|7453.9|7447.1|7437.1|351
1666700400000|2022-10-25 12:20:00|7452.4|7442.4|7454.1|7444.1|7455.9|7445.9|7447.9|7437.9|400
1666700700000|2022-10-25 12:25:00|7453.9|7443.9|7457.4|7447.4|7457.4|7447.4|7450.9|7440.9|322
1666701000000|2022-10-25 12:30:00|7457.6|7447.6|7455.9|7445.9|7459.6|7449.6|7452.9|7442.9|357
1666701300000|2022-10-25 12:35:00|7456.1|7446.1|7438.1|7428.1|7459.6|7449.6|7438.1|7428.1|339
1666701600000|2022-10-25 12:40:00|7438.6|7428.6|7445.1|7435.1|7445.4|7435.4|7435.9|7425.9|319
1666701900000|2022-10-25 12:45:00|7444.9|7434.9|7444.9|7434.9|7445.6|7435.6|7438.1|7428.1|356
1666702200000|2022-10-25 12:50:00|7444.6|7434.6|7449.6|7439.6|7451|7441|7442.9|7432.9|326
1666702500000|2022-10-25 12:55:00|7449.9|7439.9|7445.9|7435.9|7453.6|7443.6|7444.6|7434.6|347
1666702800000|2022-10-25 13:00:00|7447.1|7437.1|7465.1|7455.1|7468.6|7458.6|7447.1|7437.1|710
1666703100000|2022-10-25 13:05:00|7464.6|7454.6|7458.4|7448.4|7468.6|7458.6|7456.9|7446.9|561
1666703400000|2022-10-25 13:10:00|7458.6|7448.6|7476.6|7466.6|7478.9|7468.9|7453.6|7443.6|574
1666703700000|2022-10-25 13:15:00|7476.4|7466.4|7490.4|7480.4|7490.4|7480.4|7474.4|7464.4|547
1666704000000|2022-10-25 13:20:00|7491.4|7481.4|7501.9|7491.9|7503.4|7493.4|7488.4|7478.4|510
1666704300000|2022-10-25 13:25:00|7501.6|7491.6|7505.6|7495.6|7507.1|7497.1|7492.1|7482.1|543
1666704600000|2022-10-25 13:30:00|7505.9|7495.9|7515.4|7505.4|7519.4|7509.4|7502.4|7492.4|702
1666704900000|2022-10-25 13:35:00|7515.9|7505.9|7497.9|7487.9|7518.6|7508.6|7497.9|7487.9|662
1666705200000|2022-10-25 13:40:00|7498.1|7488.1|7498.1|7488.1|7498.4|7488.4|7487.6|7477.6|593
1666705500000|2022-10-25 13:45:00|7497.9|7487.9|7522.9|7512.9|7524.4|7514.4|7497.9|7487.9|642
1666705800000|2022-10-25 13:50:00|7523.4|7513.4|7528.1|7518.1|7529.4|7519.4|7510.6|7500.6|626
1666706100000|2022-10-25 13:55:00|7527.9|7517.9|7533.4|7523.4|7533.9|7523.9|7523.6|7513.6|441
1666706400000|2022-10-25 14:00:00|7532.9|7522.9|7532.1|7522.1|7541.3|7531.3|7531|7521|702
1666706700000|2022-10-25 14:05:00|7531.9|7521.9|7536.9|7526.9|7537.4|7527.4|7525.4|7515.4|650
1666707000000|2022-10-25 14:10:00|7536.6|7526.6|7530.6|7520.6|7539.4|7529.4|7525.1|7515.1|657
1666707300000|2022-10-25 14:15:00|7529.9|7519.9|7528.4|7518.4|7533.9|7523.9|7523.9|7513.9|654
1666707600000|2022-10-25 14:20:00|7527.9|7517.9|7520.6|7510.6|7528.1|7518.1|7511.1|7501.1|604
1666707900000|2022-10-25 14:25:00|7520.9|7510.9|7535.4|7525.4|7537.6|7527.6|7520.1|7510.1|468
1666708200000|2022-10-25 14:30:00|7536.1|7526.1|7520.4|7510.4|7536.1|7526.1|7518.9|7508.9|510
1666708500000|2022-10-25 14:35:00|7520.1|7510.1|7522.9|7512.9|7524.6|7514.6|7514.1|7504.1|504
1666708800000|2022-10-25 14:40:00|7523.1|7513.1|7527.4|7517.4|7533.4|7523.4|7522.4|7512.4|506
1666709100000|2022-10-25 14:45:00|7527.1|7517.1|7525.1|7515.1|7531.6|7521.6|7522.1|7512.1|521
1666709400000|2022-10-25 14:50:00|7524.4|7514.4|7530.6|7520.6|7533.6|7523.6|7522.4|7512.4|457
1666709700000|2022-10-25 14:55:00|7530.4|7520.4|7520.1|7510.1|7533.9|7523.9|7518.1|7508.1|405
1666710000000|2022-10-25 15:00:00|7519.9|7509.9|7522.1|7512.1|7526.1|7516.1|7517.4|7507.4|465
1666710300000|2022-10-25 15:05:00|7521.9|7511.9|7531.1|7521.1|7531.6|7521.6|7520.6|7510.6|423
1666710600000|2022-10-25 15:10:00|7531.4|7521.4|7526.4|7516.4|7532.6|7522.6|7522.4|7512.4|460
1666710900000|2022-10-25 15:15:00|7526.1|7516.1|7527.9|7517.9|7532.4|7522.4|7524.9|7514.9|470
1666711200000|2022-10-25 15:20:00|7527.6|7517.6|7530.9|7520.9|7531.1|7521.1|7519.4|7509.4|489
1666711500000|2022-10-25 15:25:00|7531.1|7521.1|7528.6|7518.6|7532.4|7522.4|7524.9|7514.9|457
1666711800000|2022-10-25 15:30:00|7528.1|7518.1|7538.9|7528.9|7539.1|7529.1|7526.6|7516.6|377
1666712100000|2022-10-25 15:35:00|7539.1|7529.1|7536.9|7526.9|7543.9|7533.9|7534.9|7524.9|354
1666712400000|2022-10-25 15:40:00|7537.1|7527.1|7531.9|7521.9|7537.6|7527.6|7525.6|7515.6|434
1666712700000|2022-10-25 15:45:00|7531.4|7521.4|7533.6|7523.6|7534.9|7524.9|7523.1|7513.1|414
1666713000000|2022-10-25 15:50:00|7533.4|7523.4|7530.9|7520.9|7533.9|7523.9|7525.4|7515.4|344
1666713300000|2022-10-25 15:55:00|7531.1|7521.1|7526.1|7516.1|7531.6|7521.6|7525.1|7515.1|324
1666713600000|2022-10-25 16:00:00|7526.4|7516.4|7522.9|7512.9|7526.4|7516.4|7522.6|7512.6|309
1666713900000|2022-10-25 16:05:00|7523.1|7513.1|7523.9|7513.9|7526.9|7516.9|7521.6|7511.6|311
1666714200000|2022-10-25 16:10:00|7524.4|7514.4|7524.9|7514.9|7526.1|7516.1|7520.4|7510.4|298
1666714500000|2022-10-25 16:15:00|7525.1|7515.1|7527.4|7517.4|7528.1|7518.1|7524.9|7514.9|301
1666714800000|2022-10-25 16:20:00|7527.6|7517.6|7523.9|7513.9|7527.6|7517.6|7522.4|7512.4|327
1666715100000|2022-10-25 16:25:00|7523.6|7513.6|7519.9|7509.9|7524.9|7514.9|7518.1|7508.1|297
1666715400000|2022-10-25 16:30:00|7519.6|7509.6|7526.9|7516.9|7527.6|7517.6|7518.4|7508.4|327
1666715700000|2022-10-25 16:35:00|7527.1|7517.1|7531.4|7521.4|7534.9|7524.9|7527.1|7517.1|319
1666716000000|2022-10-25 16:40:00|7531.1|7521.1|7524.1|7514.1|7531.1|7521.1|7523.1|7513.1|312
1666716300000|2022-10-25 16:45:00|7524.4|7514.4|7519.1|7509.1|7524.9|7514.9|7518.4|7508.4|250
1666716600000|2022-10-25 16:50:00|7519.4|7509.4|7514.9|7504.9|7524.4|7514.4|7514.4|7504.4|308
1666716900000|2022-10-25 16:55:00|7514.6|7504.6|7507.1|7497.1|7519.8|7509.8|7502.8|7492.8|436
1666717200000|2022-10-25 17:00:00|7508|7498|7502.8|7492.8|7516.5|7506.5|7502.3|7492.3|466
1666717500000|2022-10-25 17:05:00|7503.1|7493.1|7511.3|7501.3|7514|7504|7502.1|7492.1|453
1666717800000|2022-10-25 17:10:00|7511.1|7501.1|7510.8|7500.8|7515.3|7505.3|7509.9|7499.9|407
1666718100000|2022-10-25 17:15:00|7510.5|7500.5|7510.9|7500.9|7514.6|7504.6|7505.9|7495.9|362
1666718400000|2022-10-25 17:20:00|7510.6|7500.6|7513.6|7503.6|7513.6|7503.6|7508.8|7498.8|323
1666718700000|2022-10-25 17:25:00|7512.9|7502.9|7516.5|7506.5|7522.5|7512.5|7512.9|7502.9|341
1666719000000|2022-10-25 17:30:00|7516.6|7506.6|7528.6|7518.6|7530|7520|7516.4|7506.4|305
1666719300000|2022-10-25 17:35:00|7528.9|7518.9|7521.8|7511.8|7528.9|7518.9|7521.1|7511.1|269
1666719600000|2022-10-25 17:40:00|7522.1|7512.1|7523|7513|7524|7514|7519.5|7509.5|310
1666719900000|2022-10-25 17:45:00|7523.5|7513.5|7524|7514|7527|7517|7522.3|7512.3|318
1666720200000|2022-10-25 17:50:00|7524.3|7514.3|7525.4|7515.4|7526|7516|7521.4|7511.4|94
1666720500000|2022-10-25 17:55:00|7524.6|7514.6|7532.8|7510.8|7533.4|7514.9|7524.6|7507.1|17
1666742400000|2022-10-26 00:00:00|7508.3|7498.3|7511.5|7501.5|7516.8|7506.8|7508|7498|142
1666742700000|2022-10-26 00:05:00|7511.3|7501.3|7498|7488|7511.4|7501.4|7498|7488|207
1666743000000|2022-10-26 00:10:00|7498.3|7488.3|7492.3|7482.3|7498.5|7488.5|7486.3|7476.3|158
1666743300000|2022-10-26 00:15:00|7492.5|7482.5|7493.5|7483.5|7495|7485|7490.1|7480.1|193
1666743600000|2022-10-26 00:20:00|7493.8|7483.8|7486|7476|7494.4|7484.4|7486|7476|141
1666743900000|2022-10-26 00:25:00|7486.1|7476.1|7500.9|7490.9|7501.5|7491.5|7486.1|7476.1|159
1666744200000|2022-10-26 00:30:00|7501.3|7491.3|7497.8|7487.8|7506.4|7496.4|7495.4|7485.4|384
1666744500000|2022-10-26 00:35:00|7498|7488|7497.4|7487.4|7500.8|7490.8|7492.1|7482.1|268
1666744800000|2022-10-26 00:40:00|7497.6|7487.6|7492.3|7482.3|7498.5|7488.5|7492.3|7482.3|275
1666745100000|2022-10-26 00:45:00|7492.6|7482.6|7478.8|7468.8|7493.1|7483.1|7476.4|7466.4|264
1666745400000|2022-10-26 00:50:00|7478.6|7468.6|7480.6|7470.6|7488|7478|7478|7468|245
1666745700000|2022-10-26 00:55:00|7479.9|7469.9|7486.4|7476.4|7487.6|7477.6|7479.9|7469.9|196
1666746000000|2022-10-26 01:00:00|7486.1|7476.1|7481.9|7471.9|7498.1|7488.1|7476.6|7466.6|598
1666746300000|2022-10-26 01:05:00|7481.4|7471.4|7477.3|7467.3|7483.6|7473.6|7476.8|7466.8|382
1666746600000|2022-10-26 01:10:00|7477.5|7467.5|7482.6|7472.6|7484.9|7474.9|7475.9|7465.9|391
1666746900000|2022-10-26 01:15:00|7482|7472|7501.5|7491.5|7509.5|7499.5|7480.4|7470.4|628
1666747200000|2022-10-26 01:20:00|7499.8|7489.8|7502.9|7492.9|7512.4|7502.4|7498.6|7488.6|500
1666747500000|2022-10-26 01:25:00|7502.6|7492.6|7494.1|7484.1|7503.3|7493.3|7493|7483|422
1666747800000|2022-10-26 01:30:00|7493.8|7483.8|7504.9|7494.9|7505|7495|7493.8|7483.8|399
1666748100000|2022-10-26 01:35:00|7505|7495|7513.3|7503.3|7517.5|7507.5|7503.5|7493.5|511
1666748400000|2022-10-26 01:40:00|7513.5|7503.5|7506.5|7496.5|7516.6|7506.6|7503.3|7493.3|471
1666748700000|2022-10-26 01:45:00|7506.4|7496.4|7515.8|7505.8|7516.1|7506.1|7505.6|7495.6|515
1666749000000|2022-10-26 01:50:00|7516.4|7506.4|7513.9|7503.9|7516.8|7506.8|7507.6|7497.6|411
1666749300000|2022-10-26 01:55:00|7514|7504|7512.8|7502.8|7515.3|7505.3|7510.8|7500.8|390
1666749600000|2022-10-26 02:00:00|7513|7503|7520.3|7510.3|7520.9|7510.9|7512.1|7502.1|385
1666749900000|2022-10-26 02:05:00|7520|7510|7521.8|7511.8|7522.8|7512.8|7515|7505|399
1666750200000|2022-10-26 02:10:00|7522.3|7512.3|7522.5|7512.5|7523.3|7513.3|7519.1|7509.1|364
1666750500000|2022-10-26 02:15:00|7522.6|7512.6|7520.9|7510.9|7522.9|7512.9|7517.6|7507.6|173
1666750800000|2022-10-26 02:20:00|7521.1|7511.1|7514.3|7504.3|7521.6|7511.6|7514.3|7504.3|163
1666751100000|2022-10-26 02:25:00|7514.4|7504.4|7528.3|7518.3|7528.3|7518.3|7514.1|7504.1|179
1666751400000|2022-10-26 02:30:00|7528.4|7518.4|7530.9|7520.9|7533.4|7523.4|7524.3|7514.3|292
1666751700000|2022-10-26 02:35:00|7531.3|7521.3|7533.3|7523.3|7535|7525|7529|7519|329
1666752000000|2022-10-26 02:40:00|7533.5|7523.5|7540.6|7530.6|7543.1|7533.1|7528.5|7518.5|362
1666752300000|2022-10-26 02:45:00|7540.9|7530.9|7537.3|7527.3|7543.8|7532.6|7536.1|7523.8|337
1666752600000|2022-10-26 02:50:00|7537|7527|7531|7521|7539|7529|7531|7521|319
1666752900000|2022-10-26 02:55:00|7531.1|7521.1|7531|7521|7535.3|7525.3|7525.6|7515.6|225
1666753200000|2022-10-26 03:00:00|7530.9|7520.9|7533.5|7523.5|7537.8|7527.8|7530.6|7520.6|368
1666753500000|2022-10-26 03:05:00|7533.8|7523.8|7530.8|7520.8|7538.3|7528.3|7530.5|7520.5|274
1666753800000|2022-10-26 03:10:00|7531|7521|7533.9|7523.9|7534.5|7524.5|7527.6|7517.6|237
1666754100000|2022-10-26 03:15:00|7533.6|7523.6|7538.9|7528.9|7540.5|7530.5|7531.4|7521.4|201
1666754400000|2022-10-26 03:20:00|7538.8|7528.8|7549|7539|7551.1|7541.1|7535.6|7525.6|284
1666754700000|2022-10-26 03:25:00|7550.1|7540.1|7558.1|7548.1|7563.9|7553.9|7546.6|7536.6|417
1666755000000|2022-10-26 03:30:00|7558.4|7548.4|7551.3|7541.3|7560.3|7550.3|7550.6|7540.6|216
1666755300000|2022-10-26 03:35:00|7550.9|7540.9|7551.6|7541.6|7553.6|7543.6|7547.9|7537.9|240
1666755600000|2022-10-26 03:40:00|7551.8|7541.8|7551.3|7541.3|7552.3|7542.3|7549.6|7539.6|120
1666755900000|2022-10-26 03:45:00|7551.5|7541.5|7557.8|7547.8|7557.8|7547.8|7551|7541|231
1666756200000|2022-10-26 03:50:00|7557.5|7547.5|7558|7548|7559.5|7549.5|7553.3|7543.3|170
1666756500000|2022-10-26 03:55:00|7558.3|7548.3|7554.8|7544.8|7558.3|7548.3|7554|7544|188
1666756800000|2022-10-26 04:00:00|7554.5|7544.5|7553.3|7543.3|7556.5|7546.5|7552.3|7542.3|181
1666757100000|2022-10-26 04:05:00|7553.1|7543.1|7555.4|7545.4|7557|7547|7553.1|7543.1|206
1666757400000|2022-10-26 04:10:00|7555.3|7545.3|7553.6|7543.6|7555.4|7545.4|7553.1|7543.1|110
1666757700000|2022-10-26 04:15:00|7553.4|7543.4|7553.5|7543.5|7554.5|7544.5|7551.6|7541.6|135
1666758000000|2022-10-26 04:20:00|7553.9|7543.9|7550.3|7540.3|7554.4|7544.4|7549.5|7539.5|99
1666758300000|2022-10-26 04:25:00|7550.1|7540.1|7550.4|7540.4|7550.9|7540.9|7546.5|7536.5|178
1666758600000|2022-10-26 04:30:00|7550.3|7540.3|7549.6|7539.6|7552.9|7542.9|7548.8|7538.8|137
1666758900000|2022-10-26 04:35:00|7549.8|7539.8|7546|7536|7550.3|7540.3|7543|7533|185
1666759200000|2022-10-26 04:40:00|7545.8|7535.8|7544.3|7534.3|7547.5|7537.5|7543.8|7533.8|166
1666759500000|2022-10-26 04:45:00|7544|7534|7544.4|7534.4|7545.3|7535.3|7543.4|7533.4|94
1666759800000|2022-10-26 04:50:00|7544.3|7534.3|7546.9|7536.9|7547.3|7537.3|7543.9|7533.9|118
1666760100000|2022-10-26 04:55:00|7546.5|7536.5|7544.5|7534.5|7546.8|7536.8|7543.8|7533.8|94
1666760400000|2022-10-26 05:00:00|7544.3|7534.3|7546|7536|7548.9|7538.9|7543|7533|230
1666760700000|2022-10-26 05:05:00|7546.3|7536.3|7537.5|7527.5|7546.5|7536.5|7536.9|7526.9|167
1666761000000|2022-10-26 05:10:00|7537.4|7527.4|7533.1|7523.1|7539.9|7529.9|7533|7523|209
1666761300000|2022-10-26 05:15:00|7533.4|7523.4|7535|7525|7535.6|7525.6|7531.1|7521.1|164
1666761600000|2022-10-26 05:20:00|7535.4|7525.4|7538|7528|7539.6|7529.6|7531.6|7521.6|245
1666761900000|2022-10-26 05:25:00|7537.8|7527.8|7544.1|7534.1|7544.4|7534.4|7535.5|7525.5|228
1666762200000|2022-10-26 05:30:00|7543.9|7533.9|7549.3|7539.3|7550.4|7540.4|7540.9|7530.9|528
1666762500000|2022-10-26 05:35:00|7548.6|7538.6|7562.9|7552.9|7566|7556|7543.9|7533.9|415
1666762800000|2022-10-26 05:40:00|7562.5|7552.5|7568.8|7558.8|7568.9|7558.9|7561|7551|400
1666763100000|2022-10-26 05:45:00|7568.5|7558.5|7565|7555|7574.6|7562|7563.3|7553.3|375
1666763400000|2022-10-26 05:50:00|7564.8|7554.8|7560.6|7550.6|7567.8|7557.8|7557.9|7543.8|318
1666763700000|2022-10-26 05:55:00|7561|7551|7550|7540|7565.1|7555.1|7548.5|7538.5|421
1666764000000|2022-10-26 06:00:00|7549.8|7539.8|7557|7547|7557.3|7547.3|7544.9|7530.8|306
1666764300000|2022-10-26 06:05:00|7557.3|7547.3|7561|7551|7564.9|7554.9|7554.1|7544.1|441
1666764600000|2022-10-26 06:10:00|7561.6|7551.6|7571.3|7561.3|7573.8|7563.8|7560.8|7550.8|418
1666764900000|2022-10-26 06:15:00|7571|7561|7564.5|7554.5|7572|7562|7563.5|7553.5|424
1666765200000|2022-10-26 06:20:00|7564.8|7554.8|7563.8|7553.8|7566.3|7556.3|7560.3|7550.3|371
1666765500000|2022-10-26 06:25:00|7563.5|7553.5|7559.3|7549.3|7564.6|7554.6|7555.5|7545.5|389
1666765800000|2022-10-26 06:30:00|7559.1|7549.1|7556.4|7546.4|7564.4|7554.4|7555.5|7545.5|350
1666766100000|2022-10-26 06:35:00|7556.5|7546.5|7565.5|7555.5|7565.8|7555.8|7552.8|7542.8|285
1666766400000|2022-10-26 06:40:00|7566|7556|7567|7557|7570.3|7560.3|7562|7552|370
1666766700000|2022-10-26 06:45:00|7566.8|7556.8|7574.8|7564.8|7574.8|7564.8|7564.8|7554.8|371
1666767000000|2022-10-26 06:50:00|7575|7565|7570.5|7560.5|7576.9|7566.9|7568.9|7558.9|385
1666767300000|2022-10-26 06:55:00|7570.3|7560.3|7572.4|7562.4|7572.6|7562.6|7567.1|7557.1|467
1666767600000|2022-10-26 07:00:00|7572.6|7562.6|7566.9|7556.9|7577.1|7567.1|7566.6|7556.6|502
1666767900000|2022-10-26 07:05:00|7566.6|7556.6|7575.9|7565.9|7578.9|7568.9|7561.9|7551.9|502
1666768200000|2022-10-26 07:10:00|7576.1|7566.1|7581.1|7571.1|7583.9|7573.9|7569.9|7559.9|462
1666768500000|2022-10-26 07:15:00|7581.6|7571.6|7587.1|7577.1|7591.4|7581.4|7578.6|7568.6|441
1666768800000|2022-10-26 07:20:00|7588.4|7578.4|7601.4|7591.4|7601.6|7591.6|7588.1|7578.1|370
1666769100000|2022-10-26 07:25:00|7601.1|7591.1|7611.6|7601.6|7613.9|7603.9|7596.4|7586.4|462
1666769400000|2022-10-26 07:30:00|7612.6|7602.6|7612.9|7602.9|7614.6|7604.6|7606.6|7596.6|390
1666769700000|2022-10-26 07:35:00|7612.6|7602.6|7610.4|7600.4|7616.4|7606.4|7607.9|7597.9|328
1666770000000|2022-10-26 07:40:00|7610.6|7600.6|7612.1|7602.1|7614.9|7604.9|7604.6|7594.6|342
1666770300000|2022-10-26 07:45:00|7611.9|7601.9|7614.9|7604.9|7619.4|7609.4|7608.9|7598.9|369
1666770600000|2022-10-26 07:50:00|7614.4|7604.4|7614.4|7604.4|7615.6|7605.6|7605.6|7595.6|374
1666770900000|2022-10-26 07:55:00|7614.6|7604.6|7612.6|7602.6|7619.4|7609.4|7611.4|7601.4|429
1666771200000|2022-10-26 08:00:00|7612.9|7602.9|7619.9|7609.9|7619.9|7609.9|7611.4|7601.4|351
1666771500000|2022-10-26 08:05:00|7619.6|7609.6|7629.6|7619.6|7636.1|7626.1|7619.1|7609.1|361
1666771800000|2022-10-26 08:10:00|7629.4|7619.4|7595.6|7585.6|7630.6|7620.6|7595.6|7585.6|436
1666772100000|2022-10-26 08:15:00|7595.4|7585.4|7599.1|7589.1|7599.6|7589.6|7587.4|7577.4|365
1666772400000|2022-10-26 08:20:00|7598.9|7588.9|7611.6|7601.6|7614.4|7604.4|7598.4|7588.4|374
1666772700000|2022-10-26 08:25:00|7611.5|7601.5|7612.4|7602.4|7615.9|7605.9|7609.6|7599.6|371
1666773000000|2022-10-26 08:30:00|7612.1|7602.1|7617.1|7607.1|7617.1|7607.1|7609.4|7599.4|337
1666773300000|2022-10-26 08:35:00|7617.4|7607.4|7631.9|7621.9|7635.4|7625.4|7616.9|7606.9|351
1666773600000|2022-10-26 08:40:00|7631.6|7621.6|7616.4|7606.4|7633.9|7623.9|7615.4|7605.4|435
1666773900000|2022-10-26 08:45:00|7616.9|7606.9|7625.9|7615.9|7629.6|7619.6|7616.9|7606.9|348
1666774200000|2022-10-26 08:50:00|7626.1|7616.1|7630.9|7620.9|7634.9|7624.9|7626.1|7616.1|247
1666774500000|2022-10-26 08:55:00|7630.6|7620.6|7627.9|7617.9|7631.8|7621.4|7620.1|7610.1|352
1666774800000|2022-10-26 09:00:00|7627.4|7617.4|7629.9|7619.9|7634.4|7624.4|7627.1|7617.1|298
1666775100000|2022-10-26 09:05:00|7630.1|7620.1|7620.1|7610.1|7631.1|7621.1|7618.6|7608.6|357
1666775400000|2022-10-26 09:10:00|7620.4|7610.4|7633.6|7623.6|7634.4|7624.4|7616.6|7606.6|326
1666775700000|2022-10-26 09:15:00|7633.9|7623.9|7643.4|7633.4|7644.6|7634.6|7632.4|7622.4|266
1666776000000|2022-10-26 09:20:00|7643.6|7633.6|7635.4|7625.4|7644.4|7634.4|7632.4|7622.4|400
1666776300000|2022-10-26 09:25:00|7634.9|7624.9|7627.4|7617.4|7635.4|7625.4|7626.9|7616.9|301
1666776600000|2022-10-26 09:30:00|7627.6|7617.6|7638.4|7628.4|7639.1|7629.1|7627.1|7617.1|288
1666776900000|2022-10-26 09:35:00|7638.6|7628.6|7646.1|7636.1|7648.4|7638.4|7637.1|7627.1|310
1666777200000|2022-10-26 09:40:00|7646.4|7636.4|7646.4|7636.4|7647.1|7637.1|7640.6|7630.6|296
1666777500000|2022-10-26 09:45:00|7646.6|7636.6|7641.4|7631.4|7646.9|7636.9|7632.9|7622.9|333
1666777800000|2022-10-26 09:50:00|7641.6|7631.6|7638.4|7628.4|7646.6|7636.6|7632.9|7622.9|317
1666778100000|2022-10-26 09:55:00|7639.1|7629.1|7630.9|7620.9|7643.1|7633.1|7630.1|7620.1|307
1666778400000|2022-10-26 10:00:00|7631.1|7621.1|7628.9|7618.9|7636.9|7626.9|7628.1|7618.1|357
1666778700000|2022-10-26 10:05:00|7628.6|7618.6|7632.9|7622.9|7637.9|7627.9|7627.9|7617.9|318
1666779000000|2022-10-26 10:10:00|7632.6|7622.6|7627.1|7617.1|7632.6|7622.6|7623.1|7613.1|354
1666779300000|2022-10-26 10:15:00|7626.9|7616.9|7617.9|7607.9|7628.9|7618.9|7616.1|7606.1|273
1666779600000|2022-10-26 10:20:00|7617.6|7607.6|7613.9|7603.9|7617.9|7607.9|7607.6|7597.6|288
1666779900000|2022-10-26 10:25:00|7614.1|7604.1|7611.1|7601.1|7619.6|7609.6|7609.9|7599.9|306
1666780200000|2022-10-26 10:30:00|7611.4|7601.4|7622.9|7612.9|7628.9|7618.9|7611.1|7601.1|328
1666780500000|2022-10-26 10:35:00|7621.9|7611.9|7624.4|7614.4|7626.4|7616.4|7619.1|7609.1|269
1666780800000|2022-10-26 10:40:00|7624.6|7614.6|7633.6|7623.6|7637.4|7627.4|7624.4|7614.4|273
1666781100000|2022-10-26 10:45:00|7633.4|7623.4|7637.1|7627.1|7639.4|7629.4|7632.6|7622.6|251
1666781400000|2022-10-26 10:50:00|7636.9|7626.9|7635.9|7625.9|7639.9|7629.9|7634.9|7624.9|252
1666781700000|2022-10-26 10:55:00|7635.6|7625.6|7637.6|7627.6|7643.6|7633.6|7635.6|7625.6|236
1666782000000|2022-10-26 11:00:00|7637.9|7627.9|7641.6|7631.6|7644.6|7634.6|7634.1|7624.1|336
1666782300000|2022-10-26 11:05:00|7641.4|7631.4|7650.6|7640.6|7652.9|7642.9|7639.1|7629.1|339
1666782600000|2022-10-26 11:10:00|7650.9|7640.9|7653.4|7643.4|7657.4|7647.4|7650.1|7640.1|238
1666782900000|2022-10-26 11:15:00|7654.1|7644.1|7667.9|7657.9|7669.1|7659.1|7652.1|7642.1|302
1666783200000|2022-10-26 11:20:00|7667.6|7657.6|7671.6|7661.6|7672.9|7662.9|7662.4|7652.4|326
1666783500000|2022-10-26 11:25:00|7671.4|7661.4|7670.6|7660.6|7672.6|7662.6|7663.9|7653.9|403
1666783800000|2022-10-26 11:30:00|7670.9|7660.9|7664.9|7654.9|7674.9|7664.9|7662.6|7652.6|450
1666784100000|2022-10-26 11:35:00|7664.6|7654.6|7663.6|7653.6|7668.4|7658.4|7661.4|7651.4|285
1666784400000|2022-10-26 11:40:00|7663.1|7653.1|7663.4|7653.4|7664.9|7654.9|7657.6|7647.6|286
1666784700000|2022-10-26 11:45:00|7663.6|7653.6|7663.4|7653.4|7664.4|7654.4|7659.4|7649.4|262
1666785000000|2022-10-26 11:50:00|7663.6|7653.6|7665.1|7655.1|7669.4|7659.4|7663.1|7653.1|307
1666785300000|2022-10-26 11:55:00|7666.1|7656.1|7669.6|7659.6|7672.1|7662.1|7666.1|7656.1|303
1666785600000|2022-10-26 12:00:00|7669.9|7659.9|7678.6|7668.6|7679.9|7669.9|7667.6|7657.6|395
1666785900000|2022-10-26 12:05:00|7679.1|7669.1|7680.6|7670.6|7682.6|7672.6|7673.1|7663.1|341
1666786200000|2022-10-26 12:10:00|7679.4|7669.4|7686.4|7676.4|7687.4|7677.4|7676.4|7666.4|384
1666786500000|2022-10-26 12:15:00|7686.1|7676.1|7682.4|7672.4|7687.9|7677.9|7679.6|7669.6|390
1666786800000|2022-10-26 12:20:00|7683.6|7673.6|7670.9|7660.9|7684.4|7674.4|7662.6|7652.6|561
1666787100000|2022-10-26 12:25:00|7671.6|7661.6|7678.6|7668.6|7680.1|7670.1|7664.6|7654.6|399
1666787400000|2022-10-26 12:30:00|7678.9|7668.9|7681.6|7671.6|7683.6|7673.6|7676.1|7666.1|422
1666787700000|2022-10-26 12:35:00|7681.9|7671.9|7681.4|7671.4|7687.9|7677.9|7675.9|7665.9|403
1666788000000|2022-10-26 12:40:00|7681.1|7671.1|7686.1|7676.1|7686.9|7676.9|7679.4|7669.4|334
1666788300000|2022-10-26 12:45:00|7685.6|7675.6|7686.4|7676.4|7686.6|7676.6|7680.6|7670.6|310
1666788600000|2022-10-26 12:50:00|7686.6|7676.6|7681.9|7671.9|7686.6|7676.6|7678.1|7668.1|315
1666788900000|2022-10-26 12:55:00|7682.1|7672.1|7685.6|7675.6|7685.9|7675.9|7676.9|7666.9|312
1666789200000|2022-10-26 13:00:00|7685.4|7675.4|7699.4|7689.4|7717.9|7707.9|7682.1|7672.1|612
1666789500000|2022-10-26 13:05:00|7698.1|7688.1|7686.4|7676.4|7698.6|7688.6|7683.9|7673.9|465
1666789800000|2022-10-26 13:10:00|7686.1|7676.1|7683.6|7673.6|7690.4|7680.4|7677.4|7667.4|483
1666790100000|2022-10-26 13:15:00|7683.4|7673.4|7677.1|7667.1|7685.5|7675.5|7671.4|7661.4|410
1666790400000|2022-10-26 13:20:00|7677.4|7667.4|7675.4|7665.4|7680.6|7670.6|7672.4|7662.4|398
1666790700000|2022-10-26 13:25:00|7674.9|7664.9|7677.6|7667.6|7683.1|7673.1|7674.9|7664.9|368
1666791000000|2022-10-26 13:30:00|7676.9|7666.9|7690.6|7680.6|7691.9|7681.9|7676.4|7666.4|686
1666791300000|2022-10-26 13:35:00|7690.9|7680.9|7704.6|7694.6|7705.6|7695.6|7687.1|7677.1|634
1666791600000|2022-10-26 13:40:00|7704.9|7694.9|7693.4|7683.4|7706.1|7696.1|7689.6|7679.6|657
1666791900000|2022-10-26 13:45:00|7693.6|7683.6|7710.1|7700.1|7713.9|7703.9|7692.4|7682.4|560
1666792200000|2022-10-26 13:50:00|7710.4|7700.4|7699.4|7689.4|7711.9|7701.9|7698.9|7688.9|637
1666792500000|2022-10-26 13:55:00|7699.6|7689.6|7701.1|7691.1|7711.1|7701.1|7699.4|7689.4|519
1666792800000|2022-10-26 14:00:00|7703.6|7693.6|7712.5|7702.5|7729.3|7719.3|7703.1|7693.1|871
1666793100000|2022-10-26 14:05:00|7712.6|7702.6|7705|7695|7718.9|7708.9|7701.4|7691.4|763
1666793400000|2022-10-26 14:10:00|7705.4|7695.4|7711.1|7701.1|7713.6|7703.6|7699.6|7689.6|709
1666793700000|2022-10-26 14:15:00|7711.4|7701.4|7717.6|7707.6|7718.1|7708.1|7708.4|7698.4|629
1666794000000|2022-10-26 14:20:00|7717.4|7707.4|7706.1|7696.1|7717.6|7707.6|7705.1|7695.1|588
1666794300000|2022-10-26 14:25:00|7706.4|7696.4|7714.1|7704.1|7716.6|7706.6|7704.9|7694.9|511
1666794600000|2022-10-26 14:30:00|7714.4|7704.4|7715.1|7705.1|7719.1|7709.1|7708.9|7698.9|518
1666794900000|2022-10-26 14:35:00|7714.9|7704.9|7723.6|7713.6|7726.1|7716.1|7712.6|7702.6|545
1666795200000|2022-10-26 14:40:00|7723.9|7713.9|7735.9|7725.9|7738.6|7728.6|7723.4|7711|483
1666795500000|2022-10-26 14:45:00|7735.6|7725.6|7735.4|7725.4|7739.6|7729.6|7730.1|7720.1|472
1666795800000|2022-10-26 14:50:00|7735.9|7725.9|7736.4|7726.4|7738.6|7728.6|7734.1|7724.1|495
1666796100000|2022-10-26 14:55:00|7736.1|7726.1|7739.1|7729.1|7739.1|7729.1|7727.9|7717.9|465
1666796400000|2022-10-26 15:00:00|7738.6|7728.6|7754.4|7744.4|7754.9|7744.9|7738.4|7728.4|381
1666796700000|2022-10-26 15:05:00|7754.1|7744.1|7760.4|7750.4|7761.9|7751.9|7750.9|7740.9|477
1666797000000|2022-10-26 15:10:00|7760.9|7750.9|7775.9|7765.9|7776.6|7766.6|7759.6|7749.6|491
1666797300000|2022-10-26 15:15:00|7775.6|7765.6|7786.4|7776.4|7788.6|7778.6|7772.4|7762.4|391
1666797600000|2022-10-26 15:20:00|7786.6|7776.6|7784.6|7774.6|7788.4|7778.4|7781.4|7771.4|392
1666797900000|2022-10-26 15:25:00|7784.4|7774.4|7795.6|7785.6|7798.4|7788.4|7783.6|7773.6|422
1666798200000|2022-10-26 15:30:00|7795.4|7785.4|7799.9|7789.9|7802.6|7792.6|7793.1|7783.1|369
1666798500000|2022-10-26 15:35:00|7800.1|7790.1|7802.4|7792.4|7804.1|7794.1|7799.6|7789.6|334
1666798800000|2022-10-26 15:40:00|7802.6|7792.6|7795.9|7785.9|7802.6|7792.6|7795.1|7785.1|395
1666799100000|2022-10-26 15:45:00|7795.6|7785.6|7798.4|7788.4|7801.1|7791.1|7791.9|7781.9|453
1666799400000|2022-10-26 15:50:00|7798.6|7788.6|7784.4|7774.4|7800.4|7790.4|7782.9|7772.9|353
1666799700000|2022-10-26 15:55:00|7783.4|7773.4|7779.9|7769.9|7785.4|7775.4|7779.1|7769.1|340
1666800000000|2022-10-26 16:00:00|7780.1|7770.1|7775.9|7765.9|7782.6|7772.6|7775.9|7765.9|296
1666800300000|2022-10-26 16:05:00|7775.6|7765.6|7774.6|7764.6|7776.4|7766.4|7770.9|7760.9|366
1666800600000|2022-10-26 16:10:00|7774.9|7764.9|7774.1|7764.1|7778.4|7768.4|7771.1|7761.1|351
1666800900000|2022-10-26 16:15:00|7773.9|7763.9|7779.4|7769.4|7781.1|7771.1|7771.1|7761.1|232
1666801200000|2022-10-26 16:20:00|7779.1|7769.1|7785.6|7775.6|7786.1|7776.1|7778.6|7768.6|289
1666801500000|2022-10-26 16:25:00|7785.9|7775.9|7786.9|7776.9|7787.9|7777.9|7783.6|7773.6|383
1666801800000|2022-10-26 16:30:00|7787.1|7777.1|7787.4|7777.4|7796.4|7786.4|7786.6|7776.6|366
1666802100000|2022-10-26 16:35:00|7787.1|7777.1|7786.6|7776.6|7789.1|7779.1|7784.6|7774.6|370
1666802400000|2022-10-26 16:40:00|7786.9|7776.9|7790.6|7780.6|7790.9|7780.9|7784.4|7774.4|405
1666802700000|2022-10-26 16:45:00|7790.9|7780.9|7784.6|7774.6|7791.9|7781.9|7784.1|7774.1|296
1666803000000|2022-10-26 16:50:00|7784.4|7774.4|7783.6|7773.6|7785.4|7775.4|7779.4|7769.4|377
1666803300000|2022-10-26 16:55:00|7783.9|7773.9|7781.6|7771.6|7786.4|7776.4|7779.9|7769.9|472
1666803600000|2022-10-26 17:00:00|7782|7772|7768.8|7758.8|7782|7772|7766|7754.4|463
1666803900000|2022-10-26 17:05:00|7769|7759|7767.5|7757.5|7769.9|7759.9|7766.3|7756.3|455
1666804200000|2022-10-26 17:10:00|7768|7758|7770.8|7760.8|7771.1|7761.1|7766.5|7756.5|410
1666804500000|2022-10-26 17:15:00|7771.3|7761.3|7774.9|7764.9|7775.9|7765.9|7768|7758|385
1666804800000|2022-10-26 17:20:00|7774.8|7764.8|7769.1|7759.1|7778.9|7768.9|7767.8|7757.8|468
1666805100000|2022-10-26 17:25:00|7768.9|7758.9|7767|7757|7770|7760|7761.8|7751.8|398
1666805400000|2022-10-26 17:30:00|7767.3|7757.3|7761.8|7751.8|7770.4|7760.4|7761.5|7751.5|433
1666805700000|2022-10-26 17:35:00|7762|7752|7766.6|7756.6|7767.3|7757.3|7761.5|7751.5|472
1666806000000|2022-10-26 17:40:00|7766.4|7756.4|7772|7762|7772|7762|7765.3|7755.3|435
1666806300000|2022-10-26 17:45:00|7772.3|7762.3|7772|7762|7772.4|7762.4|7769.4|7759.4|364
1666806600000|2022-10-26 17:50:00|7772.1|7762.1|7778|7768|7778.6|7768.6|7772.1|7762.1|290
1666806900000|2022-10-26 17:55:00|7777.9|7767.9|7778.1|7756.1|7781.1|7768.3|7772.6|7750.6|33
1666828800000|2022-10-27 00:00:00|7772.8|7762.8|7759.3|7749.3|7773|7763|7758.1|7748.1|172
1666829100000|2022-10-27 00:05:00|7759.5|7749.5|7766.1|7756.1|7770.1|7760.1|7759.1|7749.1|227
1666829400000|2022-10-27 00:10:00|7766.4|7756.4|7776.4|7766.4|7779.9|7769.9|7766.4|7756.4|219
1666829700000|2022-10-27 00:15:00|7777.1|7767.1|7783.6|7773.6|7783.8|7773.8|7773.5|7763.5|265
1666830000000|2022-10-27 00:20:00|7783.8|7773.8|7780.1|7770.1|7784.6|7774.6|7778.3|7768.3|305
1666830300000|2022-10-27 00:25:00|7779.6|7769.6|7779.4|7769.4|7780.5|7770.5|7774|7764|245
1666830600000|2022-10-27 00:30:00|7779.3|7769.3|7776.5|7766.5|7779.3|7769.3|7770.3|7760.3|284
1666830900000|2022-10-27 00:35:00|7776.8|7766.8|7770.1|7760.1|7776.8|7766.8|7765.9|7755.9|273
1666831200000|2022-10-27 00:40:00|7770.4|7760.4|7771.3|7761.3|7772.9|7762.9|7767|7757|227
1666831500000|2022-10-27 00:45:00|7771.4|7761.4|7772.1|7762.1|7774.1|7764.1|7769|7759|216
1666831800000|2022-10-27 00:50:00|7772.4|7762.4|7767.8|7757.8|7773.3|7763.3|7767.1|7757.1|246
1666832100000|2022-10-27 00:55:00|7768|7758|7768.6|7758.6|7771.8|7761.8|7767.5|7757.5|234
1666832400000|2022-10-27 01:00:00|7768.5|7758.5|7792|7782|7794.3|7784.3|7768.5|7758.5|652
1666832700000|2022-10-27 01:05:00|7791.8|7781.8|7782.1|7772.1|7794.1|7784.1|7780.8|7770.8|499
1666833000000|2022-10-27 01:10:00|7781.9|7771.9|7781.4|7771.4|7782.8|7772.8|7774.6|7764.6|431
1666833300000|2022-10-27 01:15:00|7781.1|7771.1|7772.4|7762.4|7783.4|7773.4|7764.9|7754.9|631
1666833600000|2022-10-27 01:20:00|7772.6|7762.6|7758|7748|7777.6|7767.6|7756|7746|430
1666833900000|2022-10-27 01:25:00|7758.5|7748.5|7761|7751|7763.4|7753.4|7749.8|7739.8|417
1666834200000|2022-10-27 01:30:00|7761.3|7751.3|7768.9|7758.9|7768.9|7758.9|7754.9|7744.9|521
1666834500000|2022-10-27 01:35:00|7769|7759|7774.3|7764.3|7777.1|7767.1|7765.6|7755.6|485
1666834800000|2022-10-27 01:40:00|7774.5|7764.5|7760.8|7750.8|7781.5|7771.5|7759.8|7749.8|521
1666835100000|2022-10-27 01:45:00|7760.4|7750.4|7760|7750|7762.5|7752.5|7751.5|7741.5|429
1666835400000|2022-10-27 01:50:00|7759.8|7749.8|7755.8|7745.8|7763.6|7753.6|7751|7741|420
1666835700000|2022-10-27 01:55:00|7756.1|7746.1|7755.9|7745.9|7758.8|7748.8|7752.4|7742.4|416
1666836000000|2022-10-27 02:00:00|7755.8|7745.8|7743.8|7733.8|7756.3|7746.3|7742.3|7732.3|376
1666836300000|2022-10-27 02:05:00|7744|7734|7744.9|7734.9|7750.4|7740.4|7742.3|7732.3|328
1666836600000|2022-10-27 02:10:00|7744.8|7734.8|7735.5|7725.5|7745.4|7735.4|7732.5|7722.5|482
1666836900000|2022-10-27 02:15:00|7735.8|7725.8|7736.6|7726.6|7740.6|7730.6|7735.5|7725.5|247
1666837200000|2022-10-27 02:20:00|7735.8|7725.8|7733.3|7723.3|7737|7727|7729|7719|337
1666837500000|2022-10-27 02:25:00|7733|7723|7726.5|7716.5|7733|7723|7722.1|7712.1|300
1666837800000|2022-10-27 02:30:00|7725.9|7715.9|7726.5|7716.5|7729.6|7719.6|7718.8|7708.8|532
1666838100000|2022-10-27 02:35:00|7726.4|7716.4|7723.3|7713.3|7726.4|7716.4|7718|7708|394
1666838400000|2022-10-27 02:40:00|7723.6|7713.6|7714|7704|7724.5|7714.5|7713.1|7703.1|360
1666838700000|2022-10-27 02:45:00|7714.3|7704.3|7735.8|7725.8|7737.9|7727.9|7714.3|7704.3|385
1666839000000|2022-10-27 02:50:00|7735.3|7725.3|7732.3|7722.3|7737.3|7727.3|7731|7721|380
1666839300000|2022-10-27 02:55:00|7732|7722|7730.4|7720.4|7736|7726|7728.3|7718.3|347
1666839600000|2022-10-27 03:00:00|7730.9|7720.9|7726.4|7716.4|7736|7726|7726.1|7716.1|418
1666839900000|2022-10-27 03:05:00|7726.3|7716.3|7746|7736|7746.1|7736.1|7725.1|7715.1|412
1666840200000|2022-10-27 03:10:00|7745.9|7735.9|7740.4|7730.4|7747.1|7737.1|7736.9|7726.9|357
1666840500000|2022-10-27 03:15:00|7740.3|7730.3|7743.5|7733.5|7747.6|7737.6|7740.3|7730.3|288
1666840800000|2022-10-27 03:20:00|7743.4|7733.4|7735.3|7725.3|7743.4|7733.4|7731.6|7721.6|313
1666841100000|2022-10-27 03:25:00|7734.8|7724.8|7731.5|7721.5|7736.3|7726.3|7731.1|7721.1|249
1666841400000|2022-10-27 03:30:00|7732|7722|7738.6|7728.6|7740.3|7730.3|7729.6|7719.6|259
1666841700000|2022-10-27 03:35:00|7739.5|7729.5|7752.5|7742.5|7752.5|7742.5|7736.9|7726.9|201
1666842000000|2022-10-27 03:40:00|7752.3|7742.3|7759|7749|7764.8|7754.8|7751.6|7741.6|181
1666842300000|2022-10-27 03:45:00|7759.1|7749.1|7761.6|7751.6|7762.5|7752.5|7756.1|7746.1|155
1666842600000|2022-10-27 03:50:00|7761.8|7751.8|7764.9|7754.9|7767.3|7757.3|7759.6|7749.6|281
1666842900000|2022-10-27 03:55:00|7764.6|7754.6|7763.9|7753.9|7766.1|7756.1|7760.5|7750.5|164
1666843200000|2022-10-27 04:00:00|7763.6|7753.6|7756.1|7746.1|7764.6|7754.6|7755.9|7745.9|187
1666843500000|2022-10-27 04:05:00|7755.9|7745.9|7751.6|7741.6|7757.9|7747.9|7750.9|7740.9|169
1666843800000|2022-10-27 04:10:00|7751.8|7741.8|7751.8|7741.8|7753.8|7743.8|7750.4|7740.4|110
1666844100000|2022-10-27 04:15:00|7751.5|7741.5|7752.8|7742.8|7752.8|7742.8|7749.8|7739.8|83
1666844400000|2022-10-27 04:20:00|7752.4|7742.4|7749.3|7739.3|7752.8|7742.8|7747.8|7737.8|128
1666844700000|2022-10-27 04:25:00|7749.5|7739.5|7754.8|7744.8|7755.9|7745.9|7748.9|7738.9|152
1666845000000|2022-10-27 04:30:00|7755|7745|7756.8|7746.8|7759.9|7749.9|7754.6|7744.6|113
1666845300000|2022-10-27 04:35:00|7756.5|7746.5|7753.3|7743.3|7759.6|7749.6|7751.8|7741.8|204
1666845600000|2022-10-27 04:40:00|7753|7743|7752.3|7742.3|7757|7747|7751.4|7741.4|167
1666845900000|2022-10-27 04:45:00|7751.9|7741.9|7756.3|7746.3|7756.9|7746.9|7751.9|7741.9|133
1666846200000|2022-10-27 04:50:00|7756.5|7746.5|7761|7751|7761.8|7751.8|7753|7743|179
1666846500000|2022-10-27 04:55:00|7760.8|7750.8|7756.5|7746.5|7763.8|7753.8|7756.3|7746.3|241
1666846800000|2022-10-27 05:00:00|7757|7747|7755|7745|7759.9|7749.9|7753.9|7743.9|180
1666847100000|2022-10-27 05:05:00|7755.5|7745.5|7751.8|7741.8|7755.9|7745.9|7746.6|7736.6|217
1666847400000|2022-10-27 05:10:00|7751.6|7741.6|7761.1|7751.1|7765.9|7755.9|7748.8|7738.8|229
1666847700000|2022-10-27 05:15:00|7761|7751|7756.8|7746.8|7762.6|7752.6|7754.8|7744.8|297
1666848000000|2022-10-27 05:20:00|7756.5|7746.5|7764.9|7754.9|7765.1|7755.1|7753.9|7743.9|250
1666848300000|2022-10-27 05:25:00|7764.5|7754.5|7752.1|7742.1|7767|7757|7751.1|7741.1|283
1666848600000|2022-10-27 05:30:00|7751.4|7741.4|7737.9|7727.9|7752|7742|7732.9|7722.9|444
1666848900000|2022-10-27 05:35:00|7739.1|7729.1|7766.4|7756.4|7768.3|7758.3|7738.6|7728.6|467
1666849200000|2022-10-27 05:40:00|7765.6|7755.6|7775|7765|7775.1|7765.1|7765|7755|309
1666849500000|2022-10-27 05:45:00|7776.1|7766.1|7768.1|7758.1|7778.5|7768.5|7767.9|7757.9|419
1666849800000|2022-10-27 05:50:00|7767.9|7757.9|7766.8|7756.8|7771|7761|7762.9|7752.9|423
1666850100000|2022-10-27 05:55:00|7767.3|7757.3|7764.6|7754.6|7773.4|7763.4|7763.6|7753.6|489
1666850400000|2022-10-27 06:00:00|7764.5|7754.5|7763.9|7753.9|7770.4|7760.4|7762.9|7752.9|464
1666850700000|2022-10-27 06:05:00|7764|7754|7746.5|7736.5|7765.5|7755.5|7744|7734|398
1666851000000|2022-10-27 06:10:00|7745.6|7735.6|7743.3|7733.3|7747.8|7737.8|7739.8|7729.8|385
1666851300000|2022-10-27 06:15:00|7742.5|7732.5|7747.9|7737.9|7748.1|7738.1|7738.3|7728.3|416
1666851600000|2022-10-27 06:20:00|7747.6|7737.6|7733.9|7723.9|7748|7738|7733.4|7723.4|453
1666851900000|2022-10-27 06:25:00|7734.1|7724.1|7734.9|7724.9|7738.8|7728.8|7730.3|7720.3|361
1666852200000|2022-10-27 06:30:00|7735.1|7725.1|7720|7710|7735.9|7725.9|7717|7707|430
1666852500000|2022-10-27 06:35:00|7719.8|7709.8|7722.1|7712.1|7727.3|7717.3|7719.5|7709.5|421
1666852800000|2022-10-27 06:40:00|7721.1|7711.1|7714.5|7704.5|7726.1|7716.1|7713.9|7703.9|405
1666853100000|2022-10-27 06:45:00|7714.4|7704.4|7724.5|7714.5|7727.8|7717.8|7713.1|7703.1|433
1666853400000|2022-10-27 06:50:00|7725.3|7715.3|7723.6|7713.6|7730|7720|7719.6|7709.6|414
1666853700000|2022-10-27 06:55:00|7723.3|7713.3|7718.9|7708.9|7724.3|7714.3|7711.9|7701.9|525
1666854000000|2022-10-27 07:00:00|7718.6|7708.6|7738.6|7728.6|7738.6|7728.6|7712.1|7702.1|577
1666854300000|2022-10-27 07:05:00|7737.9|7727.9|7742.6|7732.6|7750.6|7740.6|7732.9|7722.9|506
1666854600000|2022-10-27 07:10:00|7742.4|7732.4|7739.4|7729.4|7751.4|7741.4|7739.1|7729.1|498
1666854900000|2022-10-27 07:15:00|7739.6|7729.6|7729.4|7719.4|7741.9|7731.9|7726.6|7716.6|386
1666855200000|2022-10-27 07:20:00|7728.9|7718.9|7720.4|7710.4|7734.4|7724.4|7720.4|7710.4|374
1666855500000|2022-10-27 07:25:00|7720.1|7710.1|7698.5|7688.5|7731.9|7721.9|7691.3|7678.3|473
1666855800000|2022-10-27 07:30:00|7698.6|7688.6|7702.1|7692.1|7705.9|7695.9|7695.6|7685.6|481
1666856100000|2022-10-27 07:35:00|7702.4|7692.4|7714.4|7704.4|7714.4|7704.4|7702.4|7692.4|437
1666856400000|2022-10-27 07:40:00|7714.1|7704.1|7708.6|7698.6|7714.1|7704.1|7700.9|7690.9|362
1666856700000|2022-10-27 07:45:00|7708.4|7698.4|7707.1|7697.1|7710.6|7700.6|7700.6|7690.6|390
1666857000000|2022-10-27 07:50:00|7706.9|7696.9|7701.9|7691.9|7709.9|7699.9|7701.4|7691.4|309
1666857300000|2022-10-27 07:55:00|7701.4|7691.4|7703.6|7693.6|7703.9|7693.9|7696.4|7686.4|297
1666857600000|2022-10-27 08:00:00|7703.9|7693.9|7709.6|7699.6|7712.6|7702.6|7700.1|7690.1|393
1666857900000|2022-10-27 08:05:00|7709.1|7699.1|7707.4|7697.4|7711.1|7701.1|7697.4|7687.4|346
1666858200000|2022-10-27 08:10:00|7707.1|7697.1|7723.1|7713.1|7724.4|7714.4|7704.1|7694.1|326
1666858500000|2022-10-27 08:15:00|7723.4|7713.4|7747.1|7737.1|7752.4|7742.4|7722.9|7712.9|418
1666858800000|2022-10-27 08:20:00|7746.6|7736.6|7740.9|7730.9|7749.4|7739.4|7740.1|7730.1|277
1666859100000|2022-10-27 08:25:00|7741.1|7731.1|7745.4|7735.4|7751.6|7741.6|7740.6|7730.6|364
1666859400000|2022-10-27 08:30:00|7746.1|7736.1|7741.1|7731.1|7748.6|7738.6|7740.9|7730.9|322
1666859700000|2022-10-27 08:35:00|7740.9|7730.9|7741.6|7731.6|7743.4|7733.4|7740.4|7730.4|217
1666860000000|2022-10-27 08:40:00|7742.1|7732.1|7722.6|7712.6|7742.4|7732.4|7718.9|7708.9|316
1666860300000|2022-10-27 08:45:00|7721.9|7711.9|7729.6|7719.6|7731.9|7721.9|7720.6|7710.6|325
1666860600000|2022-10-27 08:50:00|7729.4|7719.4|7739.1|7729.1|7741.9|7731.9|7729.4|7719.4|285
1666860900000|2022-10-27 08:55:00|7738.9|7728.9|7722.1|7712.1|7739.4|7729.4|7721.4|7711.4|300
1666861200000|2022-10-27 09:00:00|7721.9|7711.9|7719.4|7709.4|7727.4|7717.4|7714.1|7704.1|332
1666861500000|2022-10-27 09:05:00|7718.6|7708.6|7718.9|7708.9|7719.1|7709.1|7710.4|7700.4|306
1666861800000|2022-10-27 09:10:00|7719.1|7709.1|7713.9|7703.9|7724.4|7714.4|7713.6|7703.6|307
1666862100000|2022-10-27 09:15:00|7713.6|7703.6|7715.1|7705.1|7722.6|7712.6|7713.1|7703.1|329
1666862400000|2022-10-27 09:20:00|7714.4|7704.4|7715.9|7705.9|7720.9|7710.9|7712.4|7702.4|274
1666862700000|2022-10-27 09:25:00|7716.1|7706.1|7715.9|7705.9|7719.4|7709.4|7710.1|7700.1|307
1666863000000|2022-10-27 09:30:00|7716.1|7706.1|7717.6|7707.6|7720.4|7710.4|7714.1|7704.1|353
1666863300000|2022-10-27 09:35:00|7717.4|7707.4|7715.9|7705.9|7718.1|7708.1|7712.6|7702.6|314
1666863600000|2022-10-27 09:40:00|7716.9|7706.9|7714.9|7704.9|7719.1|7709.1|7713.9|7703.9|229
1666863900000|2022-10-27 09:45:00|7715.1|7705.1|7686.5|7676.5|7716.4|7706.4|7681.5|7665.4|349
1666864200000|2022-10-27 09:50:00|7686.4|7676.4|7689.9|7679.9|7694.6|7684.6|7683.6|7673.6|304
1666864500000|2022-10-27 09:55:00|7690.9|7680.9|7680.9|7670.9|7692.9|7682.9|7679.1|7669.1|256
1666864800000|2022-10-27 10:00:00|7681.4|7671.4|7687.6|7677.6|7689.4|7679.4|7679.9|7669.9|223
1666865100000|2022-10-27 10:05:00|7687.9|7677.9|7686.4|7676.4|7688.1|7678.1|7681.4|7671.4|319
1666865400000|2022-10-27 10:10:00|7686.6|7676.6|7698.1|7688.1|7699.6|7689.6|7684.9|7674.9|227
1666865700000|2022-10-27 10:15:00|7698.4|7688.4|7694.6|7684.6|7698.6|7688.6|7689.9|7679.9|304
1666866000000|2022-10-27 10:20:00|7695.1|7685.1|7689.9|7679.9|7696.6|7686.6|7684.9|7674.9|299
1666866300000|2022-10-27 10:25:00|7689.6|7679.6|7698.1|7688.1|7698.9|7688.9|7689.4|7679.4|231
1666866600000|2022-10-27 10:30:00|7697.9|7687.9|7695.9|7685.9|7698.4|7688.4|7692.4|7682.4|207
1666866900000|2022-10-27 10:35:00|7696.1|7686.1|7698.1|7688.1|7698.6|7688.6|7684.6|7674.6|304
1666867200000|2022-10-27 10:40:00|7698.4|7688.4|7697.1|7687.1|7698.6|7688.6|7692.4|7682.4|305
1666867500000|2022-10-27 10:45:00|7697.4|7687.4|7693.1|7683.1|7697.9|7687.9|7692.1|7682.1|267
1666867800000|2022-10-27 10:50:00|7692.9|7682.9|7698.1|7688.1|7699.1|7689.1|7687.4|7677.4|240
1666868100000|2022-10-27 10:55:00|7698.4|7688.4|7697.9|7687.9|7702.6|7692.6|7695.6|7685.6|264
1666868400000|2022-10-27 11:00:00|7697.6|7687.6|7699.9|7689.9|7704.1|7694.1|7697.4|7687.4|335
1666868700000|2022-10-27 11:05:00|7700.4|7690.4|7708.9|7698.9|7709.4|7699.4|7697.4|7687.4|263
1666869000000|2022-10-27 11:10:00|7709.1|7699.1|7707.1|7697.1|7709.1|7699.1|7702.9|7692.9|275
1666869300000|2022-10-27 11:15:00|7707.6|7697.6|7703.9|7693.9|7709.9|7699.9|7699.9|7689.9|266
1666869600000|2022-10-27 11:20:00|7704.1|7694.1|7709.1|7699.1|7710.4|7700.4|7699.4|7689.4|238
1666869900000|2022-10-27 11:25:00|7709.4|7699.4|7714.4|7704.4|7716.1|7706.1|7708.4|7698.4|296
1666870200000|2022-10-27 11:30:00|7714.1|7704.1|7708.6|7698.6|7714.9|7704.9|7703.1|7693.1|371
1666870500000|2022-10-27 11:35:00|7708.9|7698.9|7706.9|7696.9|7709.4|7699.4|7701.4|7691.4|288
1666870800000|2022-10-27 11:40:00|7707.4|7697.4|7704.9|7694.9|7711.1|7701.1|7702.4|7692.4|280
1666871100000|2022-10-27 11:45:00|7705.1|7695.1|7707.1|7697.1|7707.1|7697.1|7701.4|7691.4|233
1666871400000|2022-10-27 11:50:00|7707.4|7697.4|7710.4|7700.4|7710.9|7700.9|7702.9|7692.9|357
1666871700000|2022-10-27 11:55:00|7710.6|7700.6|7717.9|7707.9|7719.6|7709.6|7706.9|7696.9|354
1666872000000|2022-10-27 12:00:00|7718.9|7708.9|7734.1|7724.1|7736.1|7726.1|7717.1|7707.1|393
1666872300000|2022-10-27 12:05:00|7734.9|7724.9|7737.1|7727.1|7737.4|7727.4|7728.6|7718.6|419
1666872600000|2022-10-27 12:10:00|7737.6|7727.6|7725.4|7715.4|7739.4|7729.4|7722.4|7712.4|360
1666872900000|2022-10-27 12:15:00|7725.6|7715.6|7719.1|7709.1|7725.9|7715.9|7711|7701|632
1666873200000|2022-10-27 12:20:00|7719.6|7709.6|7715.1|7705.1|7721.1|7711.1|7705.1|7695.1|647
1666873500000|2022-10-27 12:25:00|7715.4|7705.4|7718.4|7708.4|7720.6|7710.6|7710.1|7700.1|493
1666873800000|2022-10-27 12:30:00|7718.6|7708.6|7733.4|7723.4|7752.3|7742.3|7718.1|7708.1|766
1666874100000|2022-10-27 12:35:00|7734.1|7724.1|7726.6|7716.6|7740|7730|7723.9|7713.9|653
1666874400000|2022-10-27 12:40:00|7727.1|7717.1|7739.1|7729.1|7739.1|7729.1|7725.1|7715.1|567
1666874700000|2022-10-27 12:45:00|7739.4|7729.4|7733.1|7723.1|7745.9|7735.9|7722.6|7712.6|604
1666875000000|2022-10-27 12:50:00|7734.1|7724.1|7730.6|7720.6|7742.4|7732.4|7729.9|7719.9|680
1666875300000|2022-10-27 12:55:00|7730.9|7720.9|7737.9|7727.9|7743.6|7733.6|7727.1|7717.1|671
1666875600000|2022-10-27 13:00:00|7739.1|7729.1|7733.9|7723.9|7744.4|7734.4|7720.1|7710.1|725
1666875900000|2022-10-27 13:05:00|7734.6|7724.6|7745.9|7735.9|7749.1|7739.1|7730.4|7720.4|707
1666876200000|2022-10-27 13:10:00|7745.6|7735.6|7737.9|7727.9|7748.1|7738.1|7736.1|7726.1|663
1666876500000|2022-10-27 13:15:00|7738.1|7728.1|7758.1|7748.1|7768.6|7758.6|7738.1|7728.1|706
1666876800000|2022-10-27 13:20:00|7758.4|7748.4|7750.6|7740.6|7762.9|7752.9|7748.6|7738.6|642
1666877100000|2022-10-27 13:25:00|7750.9|7740.9|7747.6|7737.6|7756.1|7746.1|7746.3|7736.3|557
1666877400000|2022-10-27 13:30:00|7748.1|7738.1|7754.1|7744.1|7761.4|7751.4|7748.1|7738.1|813
1666877700000|2022-10-27 13:35:00|7754.6|7744.6|7766.4|7756.4|7767.6|7757.6|7744.6|7734.6|820
1666878000000|2022-10-27 13:40:00|7767.4|7757.4|7778.6|7768.6|7778.6|7768.6|7761.4|7751.4|670
1666878300000|2022-10-27 13:45:00|7779.1|7769.1|7761.1|7751.1|7792.4|7782.4|7760.9|7750.9|752
1666878600000|2022-10-27 13:50:00|7761.9|7751.9|7752.1|7742.1|7764.6|7754.6|7747.4|7737.4|674
1666878900000|2022-10-27 13:55:00|7751.6|7741.6|7759.4|7749.4|7762.6|7752.6|7748.1|7738.1|589
1666879200000|2022-10-27 14:00:00|7759.1|7749.1|7773.6|7763.6|7774.1|7764.1|7758.4|7748.4|612
1666879500000|2022-10-27 14:05:00|7773.4|7763.4|7765.6|7755.6|7782.1|7772.1|7764.9|7754.9|664
1666879800000|2022-10-27 14:10:00|7765.4|7755.4|7772.4|7762.4|7778.4|7768.4|7753.6|7743.6|640
1666880100000|2022-10-27 14:15:00|7772.1|7762.1|7777.9|7767.9|7783.4|7773.4|7769.4|7759.4|561
1666880400000|2022-10-27 14:20:00|7778.1|7768.1|7772.1|7762.1|7779.4|7769.4|7767.6|7757.6|643
1666880700000|2022-10-27 14:25:00|7771.9|7761.9|7782.6|7772.6|7782.9|7772.9|7766.6|7756.6|558
1666881000000|2022-10-27 14:30:00|7782.9|7772.9|7803.1|7793.1|7804.9|7794.9|7779.6|7769.6|569
1666881300000|2022-10-27 14:35:00|7802.9|7792.9|7786.9|7776.9|7804.9|7794.9|7785.1|7775.1|663
1666881600000|2022-10-27 14:40:00|7787.6|7777.6|7763.4|7753.4|7787.9|7777.9|7761.6|7751.6|632
1666881900000|2022-10-27 14:45:00|7762.9|7752.9|7767.6|7757.6|7773.1|7763.1|7762.4|7752.4|606
1666882200000|2022-10-27 14:50:00|7766.9|7756.9|7775.1|7765.1|7776.6|7766.6|7764.6|7754.6|614
1666882500000|2022-10-27 14:55:00|7774.1|7764.1|7763.6|7753.6|7776.4|7766.4|7761.4|7751.4|619
1666882800000|2022-10-27 15:00:00|7763.4|7753.4|7767.9|7757.9|7769.9|7759.9|7757.6|7747.6|591
1666883100000|2022-10-27 15:05:00|7767.6|7757.6|7773.9|7763.9|7774.4|7764.4|7765.1|7755.1|609
1666883400000|2022-10-27 15:10:00|7773.6|7763.6|7776.4|7766.4|7781.4|7771.4|7773.6|7763.6|596
1666883700000|2022-10-27 15:15:00|7775.9|7765.9|7772.6|7762.6|7778.6|7768.6|7767.9|7757.9|593
1666884000000|2022-10-27 15:20:00|7772.9|7762.9|7788.6|7778.6|7788.9|7778.9|7770.1|7760.1|488
1666884300000|2022-10-27 15:25:00|7788.4|7778.4|7788.1|7778.1|7789.9|7779.9|7780.9|7770.9|515
1666884600000|2022-10-27 15:30:00|7787.6|7777.6|7782.1|7772.1|7792.6|7782.6|7781.1|7771.1|553
1666884900000|2022-10-27 15:35:00|7782.4|7772.4|7768.4|7758.4|7786.9|7776.9|7760.9|7750.9|645
1666885200000|2022-10-27 15:40:00|7768.6|7758.6|7766.4|7756.4|7770.6|7760.6|7761.1|7751.1|505
1666885500000|2022-10-27 15:45:00|7766.6|7756.6|7773.4|7763.4|7774.9|7764.9|7760.9|7750.9|450
1666885800000|2022-10-27 15:50:00|7773.1|7763.1|7752.6|7742.6|7774.4|7764.4|7747.9|7737.9|509
1666886100000|2022-10-27 15:55:00|7752.9|7742.9|7738.1|7728.1|7759.1|7749.1|7737.6|7727.6|493
1666886400000|2022-10-27 16:00:00|7738.4|7728.4|7744.6|7734.6|7748.6|7738.6|7736.9|7726.9|534
1666886700000|2022-10-27 16:05:00|7744.4|7734.4|7744.6|7734.6|7751.4|7741.4|7740.9|7730.9|497
1666887000000|2022-10-27 16:10:00|7744.4|7734.4|7737.9|7727.9|7744.4|7734.4|7734.6|7724.6|472
1666887300000|2022-10-27 16:15:00|7737.6|7727.6|7726.9|7716.9|7741.4|7731.4|7726.9|7716.9|442
1666887600000|2022-10-27 16:20:00|7727.1|7717.1|7731.4|7721.4|7735.6|7725.6|7726.6|7716.6|373
1666887900000|2022-10-27 16:25:00|7730.9|7720.9|7728.4|7718.4|7734.4|7724.4|7727.1|7717.1|438
1666888200000|2022-10-27 16:30:00|7728.1|7718.1|7735.9|7725.9|7737.9|7727.9|7727.6|7717.6|404
1666888500000|2022-10-27 16:35:00|7735.6|7725.6|7735.6|7725.6|7738.4|7728.4|7731.1|7721.1|357
1666888800000|2022-10-27 16:40:00|7735.9|7725.9|7737.1|7727.1|7741.4|7731.4|7735.1|7725.1|387
1666889100000|2022-10-27 16:45:00|7736.9|7726.9|7741.6|7731.6|7743.6|7733.6|7735.1|7725.1|284
1666889400000|2022-10-27 16:50:00|7740.9|7730.9|7743.9|7733.9|7745.6|7735.6|7740.4|7730.4|315
1666889700000|2022-10-27 16:55:00|7744.1|7734.1|7746.6|7736.6|7747.8|7737.8|7741.1|7731.1|371
1666890000000|2022-10-27 17:00:00|7746.8|7736.8|7749.6|7739.6|7752.3|7742.3|7740.4|7730.4|457
1666890300000|2022-10-27 17:05:00|7751.3|7741.3|7761.4|7751.4|7761.6|7751.6|7749.8|7739.8|453
1666890600000|2022-10-27 17:10:00|7761.8|7751.8|7763|7753|7765.8|7755.8|7760.5|7750.5|362
1666890900000|2022-10-27 17:15:00|7762.5|7752.5|7763.5|7753.5|7764.5|7754.5|7758.5|7748.5|501
1666891200000|2022-10-27 17:20:00|7763.8|7753.8|7762.4|7752.4|7766.8|7756.8|7761.4|7751.4|450
1666891500000|2022-10-27 17:25:00|7762.6|7752.6|7758|7748|7765|7753.4|7757|7745|327
1666891800000|2022-10-27 17:30:00|7758.1|7748.1|7759.1|7749.1|7762|7752|7757.9|7747.9|298
1666892100000|2022-10-27 17:35:00|7759.3|7749.3|7758.5|7748.5|7763.6|7753.6|7758.5|7748.5|219
1666892400000|2022-10-27 17:40:00|7758.8|7748.8|7760|7750|7763.3|7753.3|7758.1|7748.1|295
1666892700000|2022-10-27 17:45:00|7759.8|7749.8|7762.5|7752.5|7763.8|7753.8|7759.4|7749.4|327
1666893000000|2022-10-27 17:50:00|7762.3|7752.3|7758.8|7748.8|7762.5|7752.5|7756.8|7746.8|219
1666893300000|2022-10-27 17:55:00|7758.5|7748.5|7764.1|7742.1|7766.6|7748.6|7757.9|7741.6|23
1666915200000|2022-10-28 00:00:00|7746.5|7736.5|7746.1|7736.1|7749.5|7739.5|7744.3|7734.3|195
1666915500000|2022-10-28 00:05:00|7746|7736|7744.3|7734.3|7752|7742|7740.8|7730.8|176
1666915800000|2022-10-28 00:10:00|7743.9|7733.9|7742.8|7732.8|7745.8|7735.8|7739|7729|189
1666916100000|2022-10-28 00:15:00|7742.6|7732.6|7733.1|7723.1|7745.3|7735.3|7732.1|7722.1|190
1666916400000|2022-10-28 00:20:00|7733.3|7723.3|7735.6|7725.6|7737.8|7727.8|7732.6|7722.6|183
1666916700000|2022-10-28 00:25:00|7735.8|7725.8|7734.9|7724.9|7738|7728|7732.8|7722.8|194
1666917000000|2022-10-28 00:30:00|7734.6|7724.6|7738|7728|7738.4|7728.4|7733.3|7723.3|254
1666917300000|2022-10-28 00:35:00|7737.8|7727.8|7740.8|7730.8|7743.6|7733.6|7734.4|7724.4|223
1666917600000|2022-10-28 00:40:00|7740.5|7730.5|7742|7732|7742.5|7732.5|7739.8|7729.8|147
1666917900000|2022-10-28 00:45:00|7741.8|7731.8|7739.6|7729.6|7742.1|7732.1|7736.8|7726.8|225
1666918200000|2022-10-28 00:50:00|7739.5|7729.5|7741.3|7731.3|7741.8|7731.8|7737.5|7727.5|231
1666918500000|2022-10-28 00:55:00|7741.5|7731.5|7742.6|7732.6|7743.3|7733.3|7738.8|7728.8|137
1666918800000|2022-10-28 01:00:00|7742.8|7732.8|7733|7723|7743.8|7733.8|7729.9|7719.9|465
1666919100000|2022-10-28 01:05:00|7732.6|7722.6|7728.8|7718.8|7740.9|7730.9|7722.8|7712.8|407
1666919400000|2022-10-28 01:10:00|7728.9|7718.9|7722.4|7712.4|7730.9|7720.9|7721.3|7711.3|431
1666919700000|2022-10-28 01:15:00|7721.9|7711.9|7722.5|7712.5|7723.6|7713.6|7711|7701|490
1666920000000|2022-10-28 01:20:00|7722|7712|7719.8|7709.8|7723.8|7713.8|7717.5|7707.5|355
1666920300000|2022-10-28 01:25:00|7720.3|7710.3|7718|7708|7721.4|7711.4|7714.3|7704.3|334
1666920600000|2022-10-28 01:30:00|7717.9|7707.9|7703.3|7693.3|7719.1|7709.1|7701|7691|451
1666920900000|2022-10-28 01:35:00|7703|7693|7708.3|7698.3|7714.8|7704.8|7701.1|7691.1|515
1666921200000|2022-10-28 01:40:00|7708|7698|7696|7686|7715.1|7705.1|7695.8|7685.8|619
1666921500000|2022-10-28 01:45:00|7696.1|7686.1|7697.3|7687.3|7705.5|7695.5|7694.4|7684.4|500
1666921800000|2022-10-28 01:50:00|7696.6|7686.6|7708.1|7698.1|7712.8|7702.8|7696|7686|434
1666922100000|2022-10-28 01:55:00|7708.4|7698.4|7716.3|7706.3|7718.9|7708.9|7705.4|7695.4|369
1666922400000|2022-10-28 02:00:00|7715.9|7705.9|7711|7701|7722.3|7712.3|7711|7701|317
1666922700000|2022-10-28 02:05:00|7710.8|7700.8|7696.8|7686.8|7715|7705|7696.8|7686.8|456
1666923000000|2022-10-28 02:10:00|7696.6|7686.6|7683.1|7673.1|7704.3|7694.3|7682.6|7672.6|493
1666923300000|2022-10-28 02:15:00|7683|7673|7683.6|7673.6|7685.1|7675.1|7675.8|7665.8|327
1666923600000|2022-10-28 02:20:00|7684|7674|7683.5|7673.5|7687.3|7677.3|7683.5|7673.5|266
1666923900000|2022-10-28 02:25:00|7683|7673|7678.8|7668.8|7683|7673|7671.9|7661.9|256
1666924200000|2022-10-28 02:30:00|7678.5|7668.5|7678.4|7668.4|7683.1|7673.1|7671.4|7661.4|501
1666924500000|2022-10-28 02:35:00|7678.1|7668.1|7673.3|7663.3|7684.8|7674.8|7672.8|7662.8|372
1666924800000|2022-10-28 02:40:00|7673|7663|7677|7667|7680.5|7670.5|7666.3|7656.3|458
1666925100000|2022-10-28 02:45:00|7677.6|7667.6|7666.6|7656.6|7677.6|7667.6|7666|7656|367
1666925400000|2022-10-28 02:50:00|7666.5|7656.5|7672.9|7662.9|7675.4|7665.4|7659.1|7649.1|633
1666925700000|2022-10-28 02:55:00|7672.6|7662.6|7677|7667|7680.3|7670.3|7666.9|7656.9|575
1666926000000|2022-10-28 03:00:00|7676.5|7666.5|7680.4|7670.4|7690|7680|7672.1|7662.1|555
1666926300000|2022-10-28 03:05:00|7678.9|7668.9|7678.1|7668.1|7681.4|7671.4|7672.9|7662.9|378
1666926600000|2022-10-28 03:10:00|7677.8|7667.8|7678.1|7668.1|7683.6|7673.6|7674.9|7664.9|449
1666926900000|2022-10-28 03:15:00|7677.9|7667.9|7682.1|7672.1|7683.4|7673.4|7676.3|7666.3|242
1666927200000|2022-10-28 03:20:00|7681.6|7671.6|7686.8|7676.8|7689.3|7679.3|7680.9|7670.9|484
1666927500000|2022-10-28 03:25:00|7686.9|7676.9|7682.5|7672.5|7687.8|7677.8|7679.6|7669.6|480
1666927800000|2022-10-28 03:30:00|7682|7672|7686.3|7676.3|7690.1|7680.1|7678.4|7668.4|420
1666928100000|2022-10-28 03:35:00|7686|7676|7689.5|7679.5|7691.3|7681.3|7684.5|7674.5|257
1666928400000|2022-10-28 03:40:00|7689.3|7679.3|7687.4|7677.4|7690.3|7680.3|7684.4|7674.4|273
1666928700000|2022-10-28 03:45:00|7687.1|7677.1|7686.4|7676.4|7689.9|7679.9|7685.5|7675.5|169
1666929000000|2022-10-28 03:50:00|7686.8|7676.8|7685.6|7675.6|7688.4|7678.4|7684.3|7674.3|146
1666929300000|2022-10-28 03:55:00|7685.4|7675.4|7687.8|7677.8|7688.3|7678.3|7682.1|7672.1|154
1666929600000|2022-10-28 04:00:00|7687.3|7677.3|7685.6|7675.6|7688.3|7678.3|7685.3|7675.3|94
1666929900000|2022-10-28 04:05:00|7686.1|7676.1|7676.4|7666.4|7686.1|7676.1|7669.9|7659.9|212
1666930200000|2022-10-28 04:10:00|7676|7666|7677.1|7667.1|7679.6|7669.6|7674.3|7664.3|214
1666930500000|2022-10-28 04:15:00|7676.8|7666.8|7677|7667|7680.1|7670.1|7676.5|7666.5|194
1666930800000|2022-10-28 04:20:00|7676.9|7666.9|7675.5|7665.5|7678|7668|7671.8|7661.8|216
1666931100000|2022-10-28 04:25:00|7675.8|7665.8|7676.6|7666.6|7678.5|7668.5|7674.5|7664.5|224
1666931400000|2022-10-28 04:30:00|7676.3|7666.3|7675.8|7665.8|7676.8|7666.8|7670.5|7660.5|210
1666931700000|2022-10-28 04:35:00|7675.5|7665.5|7676.5|7666.5|7679|7669|7673.6|7663.6|168
1666932000000|2022-10-28 04:40:00|7676.8|7666.8|7675.6|7665.6|7679.3|7667|7673.5|7659.3|179
1666932300000|2022-10-28 04:45:00|7675.5|7665.5|7676.5|7666.5|7676.9|7666.9|7673|7663|152
1666932600000|2022-10-28 04:50:00|7675.3|7665.3|7674.1|7664.1|7676.4|7666.4|7673.4|7663.4|168
1666932900000|2022-10-28 04:55:00|7673.9|7663.9|7674.3|7664.3|7674.5|7664.5|7671.1|7661.1|144
1666933200000|2022-10-28 05:00:00|7674|7664|7675.6|7665.6|7675.6|7665.6|7671.1|7661.1|241
1666933500000|2022-10-28 05:05:00|7675.4|7665.4|7672.6|7662.6|7677.3|7667.3|7670.3|7660.3|215
1666933800000|2022-10-28 05:10:00|7672.3|7662.3|7671.9|7661.9|7673.4|7663.4|7667.8|7657.8|215
1666934100000|2022-10-28 05:15:00|7671.5|7661.5|7669.8|7659.8|7672.8|7662.8|7669.4|7659.4|186
1666934400000|2022-10-28 05:20:00|7669.6|7659.6|7671.8|7661.8|7672.8|7662.8|7668.8|7658.8|200
1666934700000|2022-10-28 05:25:00|7672.3|7662.3|7664.1|7654.1|7672.5|7662.5|7662.8|7652.8|177
1666935000000|2022-10-28 05:30:00|7664.4|7654.4|7663.1|7653.1|7669.5|7659.5|7656.4|7646.4|605
1666935300000|2022-10-28 05:35:00|7662.8|7652.8|7638.8|7628.8|7667.5|7657.5|7637.6|7627.6|538
1666935600000|2022-10-28 05:40:00|7638.5|7628.5|7637|7627|7648.5|7634.4|7630.8|7620|493
1666935900000|2022-10-28 05:45:00|7636.4|7626.4|7640.5|7630.5|7641.3|7631.3|7632.5|7622.5|504
1666936200000|2022-10-28 05:50:00|7640.6|7630.6|7646.8|7636.8|7649.4|7639.4|7639.4|7629.4|447
1666936500000|2022-10-28 05:55:00|7646.5|7636.5|7645.3|7635.3|7649.3|7639.3|7641.4|7631.4|394
1666936800000|2022-10-28 06:00:00|7645.1|7635.1|7652.1|7642.1|7658.4|7648.4|7642.8|7632.8|453
1666937100000|2022-10-28 06:05:00|7652.5|7642.5|7647|7637|7653.8|7643.8|7642.8|7632.8|408
1666937400000|2022-10-28 06:10:00|7646.9|7636.9|7639.5|7629.5|7647|7637|7636|7626|360
1666937700000|2022-10-28 06:15:00|7639.8|7629.8|7629.4|7619.4|7640.4|7630.4|7628.4|7618.4|502
1666938000000|2022-10-28 06:20:00|7629.6|7619.6|7628.3|7618.3|7634.3|7624.3|7626.4|7616.4|410
1666938300000|2022-10-28 06:25:00|7628.1|7618.1|7636|7626|7636.1|7626.1|7622.6|7612.6|423
1666938600000|2022-10-28 06:30:00|7636.4|7626.4|7634.5|7624.5|7638|7628|7627.8|7617.8|387
1666938900000|2022-10-28 06:35:00|7634.4|7624.4|7633.8|7623.8|7640.9|7630.9|7630.9|7620.9|498
1666939200000|2022-10-28 06:40:00|7633.6|7623.6|7628.8|7618.8|7635.5|7625.5|7626.8|7616.8|492
1666939500000|2022-10-28 06:45:00|7628.6|7618.6|7622.1|7612.1|7628.6|7618.6|7620.3|7610.3|498
1666939800000|2022-10-28 06:50:00|7622.9|7612.9|7627.6|7617.6|7631.8|7621.8|7622.5|7612.5|395
1666940100000|2022-10-28 06:55:00|7627.5|7617.5|7627.6|7617.6|7632.4|7622.4|7621.6|7611.6|420
1666940400000|2022-10-28 07:00:00|7628.4|7618.4|7619.1|7609.1|7635.9|7625.9|7610.9|7600.9|563
1666940700000|2022-10-28 07:05:00|7618.9|7608.9|7629.1|7619.1|7632.6|7622.6|7616.9|7606.9|421
1666941000000|2022-10-28 07:10:00|7628.9|7618.9|7612.1|7602.1|7631.4|7621.4|7609.1|7599.1|417
1666941300000|2022-10-28 07:15:00|7611.9|7601.9|7614.4|7604.4|7617.6|7607.6|7608.9|7598.9|448
1666941600000|2022-10-28 07:20:00|7614.6|7604.6|7614.4|7604.4|7618.9|7608.9|7610.4|7600.4|374
1666941900000|2022-10-28 07:25:00|7614.1|7604.1|7617.9|7607.9|7619.1|7609.1|7610.9|7600.9|374
1666942200000|2022-10-28 07:30:00|7618.1|7608.1|7614.9|7604.9|7620.1|7610.1|7612.1|7602.1|398
1666942500000|2022-10-28 07:35:00|7614.6|7604.6|7615.9|7605.9|7618.9|7608.9|7612.9|7602.9|308
1666942800000|2022-10-28 07:40:00|7615.6|7605.6|7618.1|7608.1|7623.1|7613.1|7614.1|7604.1|327
1666943100000|2022-10-28 07:45:00|7618.6|7608.6|7616.1|7606.1|7618.6|7608.6|7608.6|7598.6|264
1666943400000|2022-10-28 07:50:00|7616.4|7606.4|7614.4|7604.4|7617.4|7607.4|7611.6|7601.6|319
1666943700000|2022-10-28 07:55:00|7614.1|7604.1|7614.1|7604.1|7618.1|7608.1|7612.6|7602.6|324
1666944000000|2022-10-28 08:00:00|7614.4|7604.4|7607.4|7597.4|7618.1|7608.1|7605.4|7595.4|369
1666944300000|2022-10-28 08:05:00|7607.6|7597.6|7616.1|7606.1|7616.1|7606.1|7606.6|7596.6|334
1666944600000|2022-10-28 08:10:00|7616.4|7606.4|7627.9|7617.9|7628.1|7618.1|7614.9|7604.9|389
1666944900000|2022-10-28 08:15:00|7628.1|7618.1|7613.4|7603.4|7634.4|7624.4|7610.9|7600.9|375
1666945200000|2022-10-28 08:20:00|7613.6|7603.6|7608.1|7598.1|7613.6|7603.6|7605.9|7595.9|309
1666945500000|2022-10-28 08:25:00|7608.4|7598.4|7590.6|7580.6|7615.6|7605.6|7590.6|7580.6|299
1666945800000|2022-10-28 08:30:00|7590.4|7580.4|7587.1|7577.1|7598.1|7588.1|7584.5|7574.5|445
1666946100000|2022-10-28 08:35:00|7586.9|7576.9|7590.9|7580.9|7595.6|7585.6|7584.1|7574.1|303
1666946400000|2022-10-28 08:40:00|7591.1|7581.1|7599.4|7589.4|7602.9|7592.9|7588.6|7578.6|320
1666946700000|2022-10-28 08:45:00|7599.1|7589.1|7602.4|7592.4|7602.6|7592.6|7595.9|7585.9|305
1666947000000|2022-10-28 08:50:00|7602.6|7592.6|7601.9|7591.9|7606.6|7596.6|7600.4|7590.4|298
1666947300000|2022-10-28 08:55:00|7601.6|7591.6|7596.9|7586.9|7603.9|7593.9|7596.4|7586.4|214
1666947600000|2022-10-28 09:00:00|7597.6|7587.6|7594.4|7584.4|7601.4|7591.4|7594.4|7584.4|340
1666947900000|2022-10-28 09:05:00|7594.1|7584.1|7592.4|7582.4|7598.9|7588.9|7591.4|7581.4|338
1666948200000|2022-10-28 09:10:00|7591.9|7581.9|7591.6|7581.6|7594.1|7584.1|7586.9|7576.9|270
1666948500000|2022-10-28 09:15:00|7591.4|7581.4|7597.9|7587.9|7598.4|7588.4|7587.1|7577.1|362
1666948800000|2022-10-28 09:20:00|7598.1|7588.1|7606.9|7596.9|7609.9|7599.9|7598.1|7588.1|311
1666949100000|2022-10-28 09:25:00|7607.1|7597.1|7605.9|7595.9|7610.4|7600.4|7605.6|7595.6|299
1666949400000|2022-10-28 09:30:00|7605.6|7595.6|7606.9|7596.9|7609.4|7599.4|7604.9|7594.9|206
1666949700000|2022-10-28 09:35:00|7607.1|7597.1|7606.9|7596.9|7609.4|7599.4|7604.9|7594.9|215
1666950000000|2022-10-28 09:40:00|7606.6|7596.6|7612.1|7602.1|7613.4|7603.4|7605.4|7595.4|243
1666950300000|2022-10-28 09:45:00|7612.6|7602.6|7611.1|7601.1|7613.1|7603.1|7608.6|7598.6|272
1666950600000|2022-10-28 09:50:00|7611.4|7601.4|7610.9|7600.9|7613.9|7603.9|7610.4|7600.4|292
1666950900000|2022-10-28 09:55:00|7610.6|7600.6|7611.9|7601.9|7613.4|7603.4|7608.9|7598.9|300
1666951200000|2022-10-28 10:00:00|7612.1|7602.1|7614.6|7604.6|7617.9|7607.9|7610.1|7600.1|255
1666951500000|2022-10-28 10:05:00|7614.4|7604.4|7626|7616|7627.1|7617.1|7613.6|7603.6|262
1666951800000|2022-10-28 10:10:00|7626.1|7616.1|7620.9|7610.9|7628.9|7618.9|7618.9|7608.9|320
1666952100000|2022-10-28 10:15:00|7620.6|7610.6|7617.9|7607.9|7623.6|7613.6|7617.4|7607.4|229
1666952400000|2022-10-28 10:20:00|7617.6|7607.6|7621.4|7611.4|7626.9|7616.9|7617.4|7607.4|253
1666952700000|2022-10-28 10:25:00|7621.1|7611.1|7620.6|7610.6|7624.6|7614.6|7619.6|7609.6|233
1666953000000|2022-10-28 10:30:00|7619.9|7609.9|7623.1|7613.1|7623.4|7613.4|7615.6|7605.6|252
1666953300000|2022-10-28 10:35:00|7623.4|7613.4|7622.4|7612.4|7628.6|7618.6|7618.9|7608.9|238
1666953600000|2022-10-28 10:40:00|7622.1|7612.1|7618.6|7608.6|7626.1|7616.1|7616.4|7606.4|209
1666953900000|2022-10-28 10:45:00|7618.9|7608.9|7609.1|7599.1|7620.1|7610.1|7607.4|7597.4|269
1666954200000|2022-10-28 10:50:00|7609.4|7599.4|7609.4|7599.4|7611.6|7601.6|7606.4|7596.4|261
1666954500000|2022-10-28 10:55:00|7609.1|7599.1|7606.4|7596.4|7612.1|7602.1|7605.1|7595.1|198
1666954800000|2022-10-28 11:00:00|7606.1|7596.1|7607.1|7597.1|7610.4|7600.4|7605.6|7595.6|255
1666955100000|2022-10-28 11:05:00|7606.4|7596.4|7604.6|7594.6|7610.1|7600.1|7599.6|7589.6|266
1666955400000|2022-10-28 11:10:00|7604.4|7594.4|7607.6|7597.6|7609.1|7599.1|7602.6|7592.6|285
1666955700000|2022-10-28 11:15:00|7608.4|7598.4|7613.6|7603.6|7615.4|7605.4|7607.1|7597.1|256
1666956000000|2022-10-28 11:20:00|7613.4|7603.4|7614.6|7604.6|7616.6|7606.6|7608.1|7598.1|239
1666956300000|2022-10-28 11:25:00|7614.9|7604.9|7627.9|7617.9|7628.1|7618.1|7614.9|7604.9|311
1666956600000|2022-10-28 11:30:00|7627.6|7617.6|7616.4|7606.4|7631.6|7621.6|7611.9|7601.9|334
1666956900000|2022-10-28 11:35:00|7616.1|7606.1|7612.1|7602.1|7625.4|7615.4|7611.1|7601.1|421
1666957200000|2022-10-28 11:40:00|7611.6|7601.6|7610.1|7600.1|7613.6|7603.6|7608.4|7598.4|351
1666957500000|2022-10-28 11:45:00|7610.4|7600.4|7612.1|7602.1|7613.6|7603.6|7606.1|7596.1|339
1666957800000|2022-10-28 11:50:00|7611.9|7601.9|7610.4|7600.4|7614.6|7604.6|7606.6|7596.6|326
1666958100000|2022-10-28 11:55:00|7610.1|7600.1|7607.6|7597.6|7612.6|7602.6|7605.6|7595.6|342
1666958400000|2022-10-28 12:00:00|7607.4|7597.4|7611.1|7601.1|7617.6|7607.6|7606.1|7596.1|406
1666958700000|2022-10-28 12:05:00|7611.4|7601.4|7605.9|7595.9|7611.4|7601.4|7593.6|7583.6|426
1666959000000|2022-10-28 12:10:00|7604.4|7594.4|7594.4|7584.4|7604.4|7594.4|7584.1|7574.1|441
1666959300000|2022-10-28 12:15:00|7595.1|7585.1|7599.1|7589.1|7599.4|7589.4|7587.4|7577.4|374
1666959600000|2022-10-28 12:20:00|7599.4|7589.4|7591.4|7581.4|7600.1|7590.1|7590.1|7580.1|442
1666959900000|2022-10-28 12:25:00|7591.6|7581.6|7580.6|7570.6|7591.9|7581.9|7567.6|7557.6|402
1666960200000|2022-10-28 12:30:00|7580.4|7570.4|7585.6|7575.6|7622.4|7604|7568.6|7558.6|841
1666960500000|2022-10-28 12:35:00|7585.1|7575.1|7576.1|7566.1|7586.1|7576.1|7568.9|7558.9|668
1666960800000|2022-10-28 12:40:00|7574.4|7564.4|7581.9|7571.9|7583.1|7573.1|7567.4|7557.4|534
1666961100000|2022-10-28 12:45:00|7583.6|7573.6|7569.1|7559.1|7583.6|7573.6|7559.9|7549.9|579
1666961400000|2022-10-28 12:50:00|7568.4|7558.4|7572.9|7562.9|7575.4|7565.4|7566.4|7556.4|388
1666961700000|2022-10-28 12:55:00|7572.6|7562.6|7577.9|7567.9|7582.4|7572.4|7567.6|7557.6|440
1666962000000|2022-10-28 13:00:00|7578.1|7568.1|7591.9|7581.9|7592.1|7582.1|7576.4|7566.4|647
1666962300000|2022-10-28 13:05:00|7591.6|7581.6|7593.6|7583.6|7600.1|7590.1|7589.4|7579.4|570
1666962600000|2022-10-28 13:10:00|7593.9|7583.9|7594.1|7584.1|7606.1|7596.1|7590.9|7580.9|575
1666962900000|2022-10-28 13:15:00|7594.4|7584.4|7574.1|7564.1|7594.4|7584.4|7572.4|7562.4|600
1666963200000|2022-10-28 13:20:00|7573.9|7563.9|7566.4|7556.4|7578.6|7568.6|7565.9|7555.9|569
1666963500000|2022-10-28 13:25:00|7566.6|7556.6|7567.1|7557.1|7581.6|7571.6|7565.9|7555.9|595
1666963800000|2022-10-28 13:30:00|7566.9|7556.9|7580.9|7570.9|7588.9|7578.9|7563.6|7553.6|735
1666964100000|2022-10-28 13:35:00|7580.6|7570.6|7591.1|7581.1|7591.4|7581.4|7575.6|7565.6|675
1666964400000|2022-10-28 13:40:00|7591.9|7581.9|7586.1|7576.1|7601.1|7591.1|7583.1|7573.1|625
1666964700000|2022-10-28 13:45:00|7585.9|7575.9|7601.4|7591.4|7602.9|7592.9|7584.9|7574.9|572
1666965000000|2022-10-28 13:50:00|7601.1|7591.1|7603.9|7593.9|7610.1|7600.1|7595.4|7585.4|645
1666965300000|2022-10-28 13:55:00|7603.6|7593.6|7591.6|7581.6|7610.9|7600.9|7591.1|7581.1|531
1666965600000|2022-10-28 14:00:00|7591.1|7581.1|7570.6|7560.6|7601.4|7591.4|7569.1|7559.1|813
1666965900000|2022-10-28 14:05:00|7571.3|7561.3|7563.1|7553.1|7579.3|7569.3|7559.1|7549.1|735
1666966200000|2022-10-28 14:10:00|7562.9|7552.9|7564.9|7554.9|7567.9|7557.9|7555.6|7545.6|655
1666966500000|2022-10-28 14:15:00|7564.1|7554.1|7562.9|7552.9|7572.4|7562.4|7558.6|7548.6|685
1666966800000|2022-10-28 14:20:00|7562.4|7552.4|7565.1|7555.1|7566.9|7556.9|7555.4|7545.4|611
1666967100000|2022-10-28 14:25:00|7565.6|7555.6|7577.6|7567.6|7580.4|7570.4|7565.4|7555.4|743
1666967400000|2022-10-28 14:30:00|7577.4|7567.4|7556.1|7546.1|7579.9|7569.9|7556.1|7546.1|572
1666967700000|2022-10-28 14:35:00|7555.6|7545.6|7558.1|7548.1|7562.9|7552.9|7555.1|7545.1|472
1666968000000|2022-10-28 14:40:00|7557.9|7547.9|7560.4|7550.4|7561.4|7551.4|7557.1|7547.1|520
1666968300000|2022-10-28 14:45:00|7560.6|7550.6|7568.4|7558.4|7574.1|7564.1|7559.1|7549.1|578
1666968600000|2022-10-28 14:50:00|7568.1|7558.1|7554.9|7544.9|7569.4|7559.4|7550.1|7540.1|549
1666968900000|2022-10-28 14:55:00|7553.9|7543.9|7563.9|7553.9|7569.6|7559.6|7553.4|7543.4|601
1666969200000|2022-10-28 15:00:00|7564.4|7554.4|7561.9|7551.9|7572.9|7562.9|7561.4|7551.4|378
1666969500000|2022-10-28 15:05:00|7562.1|7552.1|7550.6|7540.6|7563.1|7553.1|7550.6|7540.6|406
1666969800000|2022-10-28 15:10:00|7551.6|7541.6|7551.1|7541.1|7563.4|7553.4|7550.9|7540.9|438
1666970100000|2022-10-28 15:15:00|7550.9|7540.9|7548.1|7538.1|7550.9|7540.9|7535.6|7525.6|552
1666970400000|2022-10-28 15:20:00|7547.9|7537.9|7556.1|7546.1|7557.6|7547.6|7547.1|7537.1|444
1666970700000|2022-10-28 15:25:00|7555.9|7545.9|7553.9|7543.9|7559.1|7549.1|7551.1|7541.1|476
1666971000000|2022-10-28 15:30:00|7554.4|7544.4|7554.1|7544.1|7556.4|7546.4|7552.1|7542.1|392
1666971300000|2022-10-28 15:35:00|7553.9|7543.9|7552.4|7542.4|7554.9|7544.9|7546.6|7536.6|389
1666971600000|2022-10-28 15:40:00|7551.9|7541.9|7554.4|7544.4|7557.1|7547.1|7551.1|7541.1|373
1666971900000|2022-10-28 15:45:00|7554.1|7544.1|7556.4|7546.4|7559.4|7549.4|7551.9|7541.9|261
1666972200000|2022-10-28 15:50:00|7557.1|7547.1|7558.1|7548.1|7562.4|7552.4|7555.1|7545.1|329
1666972500000|2022-10-28 15:55:00|7560.1|7550.1|7557.1|7547.1|7562.4|7552.4|7555.9|7545.9|308
1666972800000|2022-10-28 16:00:00|7556.6|7546.6|7555.9|7545.9|7559.4|7549.4|7554.4|7544.4|372
1666973100000|2022-10-28 16:05:00|7555.6|7545.6|7549.9|7539.9|7555.9|7545.9|7547.4|7537.4|387
1666973400000|2022-10-28 16:10:00|7549.1|7539.1|7552.4|7542.4|7552.6|7542.6|7548.4|7538.4|294
1666973700000|2022-10-28 16:15:00|7552.6|7542.6|7557.4|7547.4|7560.4|7550.4|7552.6|7542.6|313
1666974000000|2022-10-28 16:20:00|7557.1|7547.1|7558.4|7548.4|7558.6|7548.6|7556.9|7546.9|184
1666974300000|2022-10-28 16:25:00|7558.1|7548.1|7557.4|7547.4|7560.4|7550.4|7556.4|7546.4|252
1666974600000|2022-10-28 16:30:00|7557.1|7547.1|7560.1|7550.1|7562.9|7552.9|7557.1|7547.1|238
1666974900000|2022-10-28 16:35:00|7559.9|7549.9|7556.9|7546.9|7561.1|7551.1|7556.1|7546.1|251
1666975200000|2022-10-28 16:40:00|7557.1|7547.1|7556.9|7546.9|7558.6|7548.6|7553.4|7543.4|300
1666975500000|2022-10-28 16:45:00|7557.1|7547.1|7560.6|7550.6|7561.4|7551.4|7556.4|7546.4|286
1666975800000|2022-10-28 16:50:00|7559.9|7549.9|7564.6|7554.6|7564.9|7554.9|7559.9|7549.9|317
1666976100000|2022-10-28 16:55:00|7564.9|7554.9|7558.3|7548.3|7565.8|7555.8|7556.8|7546.8|317
1666976400000|2022-10-28 17:00:00|7558.6|7548.6|7567.5|7557.5|7569.8|7559.8|7558|7548|237
1666976700000|2022-10-28 17:05:00|7567.4|7557.4|7569.5|7559.5|7572.5|7562.5|7566.4|7556.4|279
1666977000000|2022-10-28 17:10:00|7569.3|7559.3|7569.8|7559.8|7571.5|7561.5|7567.4|7557.4|207
1666977300000|2022-10-28 17:15:00|7569.9|7559.9|7565|7555|7571.4|7561.4|7565|7555|268
1666977600000|2022-10-28 17:20:00|7564.8|7554.8|7562|7552|7565.8|7555.8|7561|7551|220
1666977900000|2022-10-28 17:25:00|7561.9|7551.9|7562.6|7552.6|7564.4|7554.4|7559|7549|182
1666978200000|2022-10-28 17:30:00|7562.8|7552.8|7562.4|7552.4|7565.3|7555.3|7560.8|7550.8|234
1666978500000|2022-10-28 17:35:00|7562.1|7552.1|7562.8|7552.8|7565.3|7555.3|7561.9|7551.9|269
1666978800000|2022-10-28 17:40:00|7563|7553|7560.3|7550.3|7563|7553|7559.3|7549.3|203
1666979100000|2022-10-28 17:45:00|7560.1|7550.1|7561.9|7551.9|7563.4|7553.4|7559.8|7549.8|147
1666979400000|2022-10-28 17:50:00|7562.1|7552.1|7565.5|7555.5|7566.9|7556.9|7561.8|7551.8|148
1666979700000|2022-10-28 17:55:00|7566.1|7556.1|7571.6|7549.6|7573.6|7556.1|7564.8|7548.4|20
1667178000000|2022-10-31 01:00:00|7571|7549|7547.5|7537.5|7571|7549.8|7547|7537|107
1667178300000|2022-10-31 01:05:00|7547.8|7537.8|7556.8|7546.8|7558|7548|7543.3|7533.3|369
1667178600000|2022-10-31 01:10:00|7556.5|7546.5|7588.5|7578.5|7588.5|7578.5|7556|7546|543
1667178900000|2022-10-31 01:15:00|7588.3|7578.3|7574.8|7564.8|7594.5|7584.5|7570.8|7560.8|573
1667179200000|2022-10-31 01:20:00|7574.5|7564.5|7574|7564|7577.3|7567.3|7570.8|7560.8|412
1667179500000|2022-10-31 01:25:00|7574.3|7564.3|7571.5|7561.5|7581|7571|7570|7560|380
1667179800000|2022-10-31 01:30:00|7571.3|7561.3|7544.5|7534.5|7573.3|7563.3|7541.5|7531.5|559
1667180100000|2022-10-31 01:35:00|7543.8|7533.8|7555|7545|7559.3|7549.3|7538.8|7528.8|505
1667180400000|2022-10-31 01:40:00|7553.5|7543.5|7546.8|7536.8|7553.5|7543.5|7540|7530|485
1667180700000|2022-10-31 01:45:00|7546.5|7536.5|7546.8|7536.8|7556.3|7546.3|7545.5|7535.5|498
1667181000000|2022-10-31 01:50:00|7546.5|7536.5|7551.8|7541.8|7558.5|7548.5|7541.8|7531.8|482
1667181300000|2022-10-31 01:55:00|7552.5|7542.5|7546.5|7536.5|7556.5|7546.5|7546.5|7535.1|367
1667181600000|2022-10-31 02:00:00|7546.3|7536.3|7548.8|7538.8|7556.5|7546.5|7544.3|7534.3|427
1667181900000|2022-10-31 02:05:00|7547.3|7537.3|7516.3|7506.3|7549.3|7539.3|7516.3|7506.3|536
1667182200000|2022-10-31 02:10:00|7516.8|7506.8|7522.8|7512.8|7523.3|7513.3|7511.8|7501.8|563
1667182500000|2022-10-31 02:15:00|7523|7513|7530.4|7510.4|7530.4|7518.5|7520.8|7510.3|235
1667182800000|2022-10-31 02:20:00|7525.6|7515.6|7521|7511|7525.6|7515.6|7516.8|7506.8|200
1667183100000|2022-10-31 02:25:00|7520.5|7510.5|7526|7516|7529|7519|7519.3|7509.3|176
1667183400000|2022-10-31 02:30:00|7526.3|7516.3|7536|7526|7544|7534|7523.5|7513.5|485
1667183700000|2022-10-31 02:35:00|7536.3|7526.3|7533.5|7523.5|7545.5|7535.5|7528.3|7518.3|421
1667184000000|2022-10-31 02:40:00|7534|7524|7538|7528|7543.8|7533.8|7531.8|7521.8|406
1667184300000|2022-10-31 02:45:00|7538.3|7528.3|7537.5|7527.5|7538.8|7528.8|7527.5|7517.5|468
1667184600000|2022-10-31 02:50:00|7538.3|7528.3|7538.8|7528.8|7544.5|7534.5|7532|7522|376
1667184900000|2022-10-31 02:55:00|7538.5|7528.5|7528.8|7518.8|7540.8|7530.8|7524.5|7514.5|508
1667185200000|2022-10-31 03:00:00|7529|7519|7529.5|7519.5|7532.9|7520.3|7523.3|7512.6|357
1667185500000|2022-10-31 03:05:00|7529.8|7519.8|7538.3|7528.3|7539|7529|7526|7512.4|394
1667185800000|2022-10-31 03:10:00|7539|7529|7537.3|7527.3|7541.8|7531.8|7534.5|7524.5|299
1667186100000|2022-10-31 03:15:00|7537|7527|7524.5|7514.5|7537.3|7527.3|7524.3|7514.3|362
1667186400000|2022-10-31 03:20:00|7524|7514|7526.5|7516.5|7528.3|7518.3|7522.5|7512.5|336
1667186700000|2022-10-31 03:25:00|7526.3|7516.3|7531.8|7521.8|7541.4|7527.5|7523.5|7513.5|374
1667187000000|2022-10-31 03:30:00|7531.3|7521.3|7521.8|7511.8|7533.9|7522|7514.9|7504.9|196
1667187300000|2022-10-31 03:35:00|7521.5|7511.5|7513.5|7503.5|7522.5|7512.5|7512|7502|161
1667187600000|2022-10-31 03:40:00|7513.3|7503.3|7516.3|7506.3|7517|7507|7512|7502|123
1667187900000|2022-10-31 03:45:00|7516|7506|7527.3|7517.3|7527.8|7517.8|7514.3|7504.3|204
1667188200000|2022-10-31 03:50:00|7527|7517|7526.5|7516.5|7529.8|7519.8|7524.5|7514.5|182
1667188500000|2022-10-31 03:55:00|7527|7517|7527|7517|7531.3|7521.3|7524.8|7514.8|158
1667188800000|2022-10-31 04:00:00|7526.8|7516.8|7528.3|7518.3|7529.3|7519.3|7525|7515|115
1667189100000|2022-10-31 04:05:00|7527.5|7517.5|7526.3|7516.3|7529.5|7519.5|7523.8|7513.8|115
1667189400000|2022-10-31 04:10:00|7526|7516|7522.5|7512.5|7527.3|7517.3|7522|7512|131
1667189700000|2022-10-31 04:15:00|7522.3|7512.3|7520.5|7510.5|7523.5|7513.5|7520.5|7510.5|90
1667190000000|2022-10-31 04:20:00|7520.8|7510.8|7523.5|7513.5|7525.5|7515.5|7519|7509|88
1667190300000|2022-10-31 04:25:00|7523.3|7513.3|7522|7512|7524.5|7514.5|7519.5|7509.5|105
1667190600000|2022-10-31 04:30:00|7521.5|7511.5|7519.5|7509.5|7522.3|7512.3|7517.3|7507.3|105
1667190900000|2022-10-31 04:35:00|7519.3|7509.3|7518.8|7508.8|7521.8|7511.8|7516.3|7506.3|119
1667191200000|2022-10-31 04:40:00|7519|7509|7516.8|7506.8|7523.3|7513.3|7516.3|7506.3|134
1667191500000|2022-10-31 04:45:00|7517|7507|7514.5|7504.5|7517.5|7507.5|7512.5|7502.5|70
1667191800000|2022-10-31 04:50:00|7514.3|7504.3|7518.8|7508.8|7521.5|7509.8|7513.3|7501.5|82
1667192100000|2022-10-31 04:55:00|7518.3|7508.3|7518.3|7508.3|7520|7510|7517.5|7507.5|128
1667192400000|2022-10-31 05:00:00|7518|7508|7521|7511|7521.5|7511.5|7510.5|7500.5|227
1667192700000|2022-10-31 05:05:00|7520.8|7510.8|7531.8|7521.8|7532.8|7522.8|7520.8|7510.8|196
1667193000000|2022-10-31 05:10:00|7532|7522|7524.3|7514.3|7532|7522|7523.3|7513.3|214
1667193300000|2022-10-31 05:15:00|7524.5|7514.5|7522.3|7512.3|7525|7515|7518.5|7508.5|198
1667193600000|2022-10-31 05:20:00|7522|7512|7518.5|7508.5|7524.3|7514.3|7518|7508|179
1667193900000|2022-10-31 05:25:00|7518.8|7508.8|7519.8|7509.8|7521.8|7511.8|7517|7507|237
1667194200000|2022-10-31 05:30:00|7519.5|7509.5|7506.5|7496.5|7519.5|7509.5|7506.3|7496.3|432
1667194500000|2022-10-31 05:35:00|7506.8|7496.8|7499|7489|7509.3|7499.3|7494.8|7482.1|424
1667194800000|2022-10-31 05:40:00|7498.8|7488.8|7501.3|7491.3|7504.8|7494.8|7495|7485|318
1667195100000|2022-10-31 05:45:00|7501|7491|7491.8|7481.8|7501|7491|7489.8|7479.8|314
1667195400000|2022-10-31 05:50:00|7491.5|7481.5|7490.5|7480.5|7493.3|7483.3|7485.8|7475.8|388
1667195700000|2022-10-31 05:55:00|7490.8|7480.8|7488.8|7478.8|7492.8|7482.8|7484.3|7474.3|380
1667196000000|2022-10-31 06:00:00|7488.5|7478.5|7491.8|7481.8|7499.1|7484.3|7485|7475|403
1667196300000|2022-10-31 06:05:00|7491.5|7481.5|7483.5|7473.5|7494.3|7483|7483.3|7470.6|324
1667196600000|2022-10-31 06:10:00|7483.8|7473.8|7474.5|7464.5|7484.8|7474.8|7474.3|7464.3|321
1667196900000|2022-10-31 06:15:00|7475.8|7465.8|7475.5|7465.5|7478.3|7468.3|7470.8|7460.8|357
1667197200000|2022-10-31 06:20:00|7476|7466|7480.3|7470.3|7484.9|7471|7473.5|7463.5|399
1667197500000|2022-10-31 06:25:00|7481.3|7471.3|7481.8|7471.8|7487.3|7477.3|7477|7467|355
1667197800000|2022-10-31 06:30:00|7481.5|7471.5|7472|7462|7481.8|7471.8|7472|7462|297
1667198100000|2022-10-31 06:35:00|7472.3|7462.3|7472.8|7462.8|7478|7468|7469.5|7459.5|354
1667198400000|2022-10-31 06:40:00|7473|7463|7478.3|7468.3|7479.3|7469.3|7471.5|7461.5|360
1667198700000|2022-10-31 06:45:00|7478.5|7468.5|7482.8|7472.8|7487.3|7477.3|7478.5|7468.5|401
1667199000000|2022-10-31 06:50:00|7483|7473|7486|7476|7489.5|7479.5|7482|7472|357
1667199300000|2022-10-31 06:55:00|7485.8|7475.8|7491.5|7481.5|7500.8|7490.8|7485.8|7475.8|502
1667199600000|2022-10-31 07:00:00|7490.8|7480.8|7492.3|7482.3|7497|7487|7490|7480|236
1667199900000|2022-10-31 07:05:00|7491.8|7481.8|7492.3|7482.3|7494.8|7484.8|7489.8|7479.8|209
1667200200000|2022-10-31 07:10:00|7492|7482|7492.5|7482.5|7494.3|7484.3|7485.5|7475.5|175
1667200500000|2022-10-31 07:15:00|7492.3|7482.3|7500.3|7490.3|7501.5|7491.5|7489|7479|148
1667200800000|2022-10-31 07:20:00|7501|7491|7493.5|7483.5|7504.3|7494.3|7493|7483|215
1667201100000|2022-10-31 07:25:00|7493|7483|7491|7481|7493.8|7483.8|7488.8|7478.8|239
1667201400000|2022-10-31 07:30:00|7491.3|7481.3|7495.8|7485.8|7500.3|7490.3|7490|7480|252
1667201700000|2022-10-31 07:35:00|7495.5|7485.5|7500.5|7490.5|7502.3|7492.3|7494.8|7484.8|241
1667202000000|2022-10-31 07:40:00|7500.3|7490.3|7501.8|7491.8|7505.8|7495.8|7499.8|7489.8|223
1667202300000|2022-10-31 07:45:00|7502|7492|7493|7483|7502.5|7492.5|7492.5|7482.5|287
1667202600000|2022-10-31 07:50:00|7492.8|7482.8|7491|7481|7496.3|7485.3|7490.3|7476.3|213
1667202900000|2022-10-31 07:55:00|7491.3|7481.3|7489.4|7479.4|7492.6|7482.6|7485.9|7475.9|228
1667203200000|2022-10-31 08:00:00|7489.9|7479.9|7474.9|7464.9|7493.1|7483.1|7471.6|7461.6|393
1667203500000|2022-10-31 08:05:00|7474.6|7464.6|7458.1|7448.1|7476.4|7466.4|7457.1|7447.1|348
1667203800000|2022-10-31 08:10:00|7458.4|7448.4|7466.6|7456.6|7471.1|7461.1|7456.9|7446.9|388
1667204100000|2022-10-31 08:15:00|7467.4|7457.4|7451.1|7441.1|7469.4|7459.4|7444.8|7434.8|326
1667204400000|2022-10-31 08:20:00|7451.5|7441.5|7458.4|7448.4|7462.6|7452.6|7449.9|7439.9|359
1667204700000|2022-10-31 08:25:00|7458.1|7448.1|7462.1|7452.1|7472.6|7462.6|7455.9|7445.9|224
1667205000000|2022-10-31 08:30:00|7462.4|7452.4|7458.4|7448.4|7462.9|7452.9|7450.6|7440.6|321
1667205300000|2022-10-31 08:35:00|7458.6|7448.6|7473.6|7463.6|7474.9|7464.9|7458.6|7448.6|257
1667205600000|2022-10-31 08:40:00|7473.9|7463.9|7475.6|7465.6|7477.6|7467.6|7467.4|7457.4|246
1667205900000|2022-10-31 08:45:00|7476.1|7466.1|7473.4|7463.4|7480.1|7470.1|7464.4|7454.4|273
1667206200000|2022-10-31 08:50:00|7473.6|7463.6|7465.9|7455.9|7473.6|7463.6|7461.6|7451.6|222
1667206500000|2022-10-31 08:55:00|7466.4|7456.4|7471.6|7461.6|7471.9|7461.9|7462.4|7452.4|265
1667206800000|2022-10-31 09:00:00|7471.4|7461.4|7471.9|7461.9|7475.4|7465.4|7465.6|7455.6|335
1667207100000|2022-10-31 09:05:00|7471.6|7461.6|7472.4|7462.4|7478.9|7468.9|7470.1|7460.1|184
1667207400000|2022-10-31 09:10:00|7471.9|7461.9|7482.9|7472.9|7483.4|7473.4|7471.1|7461.1|181
1667207700000|2022-10-31 09:15:00|7483.6|7473.6|7494.6|7484.6|7495.6|7485.6|7479.1|7469.1|191
1667208000000|2022-10-31 09:20:00|7494.4|7484.4|7504.4|7494.4|7508|7497.1|7493.1|7483.1|216
1667208300000|2022-10-31 09:25:00|7503.6|7493.6|7491.9|7481.9|7504.4|7494.4|7488.1|7478.1|197
1667208600000|2022-10-31 09:30:00|7491.6|7481.6|7496.1|7486.1|7498.6|7488.6|7490.6|7480.6|258
1667208900000|2022-10-31 09:35:00|7495.9|7485.9|7489.9|7479.9|7496.1|7486.1|7488.6|7478.6|205
1667209200000|2022-10-31 09:40:00|7490.1|7480.1|7488.9|7478.9|7494.6|7484.6|7485.6|7475.6|218
1667209500000|2022-10-31 09:45:00|7489.1|7479.1|7485.9|7475.9|7496.1|7486.1|7482.9|7472.9|232
1667209800000|2022-10-31 09:50:00|7486.1|7476.1|7474.6|7464.6|7486.1|7476.1|7474.6|7464.6|170
1667210100000|2022-10-31 09:55:00|7474.4|7464.4|7480.4|7470.4|7482.1|7472.1|7472.6|7462.6|248
1667210400000|2022-10-31 10:00:00|7480.6|7470.6|7467.9|7457.9|7480.9|7470.9|7466.6|7456.6|254
1667210700000|2022-10-31 10:05:00|7468.1|7458.1|7476.9|7466.9|7480.6|7470.6|7467.9|7457.9|179
1667211000000|2022-10-31 10:10:00|7476.6|7466.6|7472.9|7462.9|7477.4|7467.4|7470.4|7460.4|273
1667211300000|2022-10-31 10:15:00|7472.4|7462.4|7466.6|7456.6|7474.1|7464.1|7463.4|7453.4|242
1667211600000|2022-10-31 10:20:00|7467.1|7457.1|7469.4|7459.4|7469.4|7459.4|7464.1|7454.1|206
1667211900000|2022-10-31 10:25:00|7468.9|7458.9|7466.9|7456.9|7472.1|7462.1|7461.1|7451.1|240
1667212200000|2022-10-31 10:30:00|7466.6|7456.6|7460.9|7450.9|7466.6|7456.6|7460.4|7450.4|190
1667212500000|2022-10-31 10:35:00|7461.1|7451.1|7458.9|7448.9|7462.4|7452.4|7455.4|7445.4|219
1667212800000|2022-10-31 10:40:00|7459.1|7449.1|7451.9|7441.9|7461.1|7451.1|7447.4|7437.4|217
1667213100000|2022-10-31 10:45:00|7451.6|7441.6|7443.6|7433.6|7453.6|7443.6|7443.1|7433.1|180
1667213400000|2022-10-31 10:50:00|7443.4|7433.4|7448.9|7438.9|7449.6|7439.6|7443.4|7433.4|222
1667213700000|2022-10-31 10:55:00|7449.6|7439.6|7454.4|7444.4|7457.4|7447.4|7447.9|7437.9|191
1667214000000|2022-10-31 11:00:00|7454.9|7444.9|7463.4|7453.4|7469.9|7459.9|7453.6|7443.6|254
1667214300000|2022-10-31 11:05:00|7463.6|7453.6|7465.9|7455.9|7466.9|7456.9|7460.9|7450.9|236
1667214600000|2022-10-31 11:10:00|7466.1|7456.1|7462.9|7452.9|7466.9|7456.9|7457.4|7447.4|221
1667214900000|2022-10-31 11:15:00|7463.1|7453.1|7459.1|7449.1|7470.9|7460.9|7458.6|7448.6|239
1667215200000|2022-10-31 11:20:00|7460.6|7450.6|7465.1|7455.1|7466.1|7456.1|7458.6|7448.6|206
1667215500000|2022-10-31 11:25:00|7465.4|7455.4|7463.9|7453.9|7470.9|7460.9|7462.6|7452.6|212
1667215800000|2022-10-31 11:30:00|7463.6|7453.6|7462.9|7452.9|7465.9|7455.9|7458.9|7448.9|241
1667216100000|2022-10-31 11:35:00|7463.1|7453.1|7451.6|7441.6|7463.1|7453.1|7450.6|7440.6|188
1667216400000|2022-10-31 11:40:00|7451.9|7441.9|7460.9|7450.9|7461.4|7451.4|7447.6|7437.6|254
1667216700000|2022-10-31 11:45:00|7461.1|7451.1|7458.4|7448.4|7463.1|7453.1|7454.1|7444.1|299
1667217000000|2022-10-31 11:50:00|7458.1|7448.1|7451.9|7441.9|7460.1|7450.1|7447.6|7437.6|295
1667217300000|2022-10-31 11:55:00|7452.1|7442.1|7449.9|7439.9|7457.9|7447.9|7447.4|7437.4|306
1667217600000|2022-10-31 12:00:00|7450.6|7440.6|7448.9|7438.9|7454.1|7444.1|7446.4|7436.4|322
1667217900000|2022-10-31 12:05:00|7448.6|7438.6|7444.1|7434.1|7449.4|7439.4|7437.4|7427.4|284
1667218200000|2022-10-31 12:10:00|7442.6|7432.6|7443.1|7433.1|7456.4|7446.4|7435.6|7425.6|419
1667218500000|2022-10-31 12:15:00|7442.6|7432.6|7436.1|7426.1|7443.1|7433.1|7435.6|7425.6|337
1667218800000|2022-10-31 12:20:00|7436.6|7426.6|7438.4|7428.4|7440.9|7430.9|7435.1|7425.1|262
1667219100000|2022-10-31 12:25:00|7439.1|7429.1|7436.6|7426.6|7443.1|7433.1|7435.1|7425.1|290
1667219400000|2022-10-31 12:30:00|7436.4|7426.4|7444.6|7434.6|7449.1|7439.1|7436.4|7426.4|347
1667219700000|2022-10-31 12:35:00|7444.4|7434.4|7439.9|7429.9|7449.9|7439.9|7436.6|7426.6|283
1667220000000|2022-10-31 12:40:00|7440.1|7430.1|7448.6|7438.6|7449.1|7439.1|7438.6|7428.6|285
1667220300000|2022-10-31 12:45:00|7448.4|7438.4|7439.6|7429.6|7453.4|7443.4|7439.1|7429.1|228
1667220600000|2022-10-31 12:50:00|7439.9|7429.9|7438.1|7428.1|7443.9|7433.9|7435.9|7425.9|352
1667220900000|2022-10-31 12:55:00|7437.9|7427.9|7440.6|7430.6|7445.1|7435.1|7435.1|7425.1|286
1667221200000|2022-10-31 13:00:00|7440.9|7430.9|7446.1|7436.1|7448.6|7438.6|7425.9|7415.8|683
1667221500000|2022-10-31 13:05:00|7445.6|7435.6|7458.4|7448.4|7461.1|7451.1|7443.4|7433.4|420
1667221800000|2022-10-31 13:10:00|7457.9|7447.9|7452.9|7442.9|7461.9|7451.9|7450.4|7440.4|386
1667222100000|2022-10-31 13:15:00|7452.6|7442.6|7451.9|7441.9|7457.6|7447.6|7449.6|7439.6|374
1667222400000|2022-10-31 13:20:00|7451.6|7441.6|7433.1|7423.1|7452.6|7442.6|7431.1|7421.1|432
1667222700000|2022-10-31 13:25:00|7433.4|7423.4|7426.6|7416.6|7434.6|7424.6|7426.4|7416.4|370
1667223000000|2022-10-31 13:30:00|7427.4|7417.4|7451.1|7441.1|7451.1|7441.1|7426.4|7416.4|724
1667223300000|2022-10-31 13:35:00|7450.6|7440.6|7467.4|7457.4|7473.4|7463.4|7450.6|7440.6|707
1667223600000|2022-10-31 13:40:00|7467.1|7457.1|7483.1|7473.1|7487.9|7477.9|7461.4|7451.4|641
1667223900000|2022-10-31 13:45:00|7483.4|7473.4|7451.4|7441.4|7484.4|7474.4|7451.4|7441.4|616
1667224200000|2022-10-31 13:50:00|7451.6|7441.6|7468.4|7458.4|7468.9|7458.9|7446.1|7436.1|524
1667224500000|2022-10-31 13:55:00|7468.6|7458.6|7451.6|7441.6|7470.4|7460.4|7450.6|7440.6|454
1667224800000|2022-10-31 14:00:00|7453.4|7443.4|7472.9|7462.9|7474.4|7464.4|7450.6|7440.6|536
1667225100000|2022-10-31 14:05:00|7472.6|7462.6|7455.6|7445.6|7472.6|7462.6|7454.9|7444.9|555
1667225400000|2022-10-31 14:10:00|7455.4|7445.4|7466.6|7456.6|7469.1|7459.1|7453.4|7443.4|456
1667225700000|2022-10-31 14:15:00|7466.4|7456.4|7471.1|7461.1|7485.9|7475.9|7466.4|7456.4|599
1667226000000|2022-10-31 14:20:00|7470.1|7460.1|7461.9|7451.9|7475.6|7465.6|7461.4|7451.4|543
1667226300000|2022-10-31 14:25:00|7462.1|7452.1|7465.9|7455.9|7466.4|7456.4|7454.6|7444.6|527
1667226600000|2022-10-31 14:30:00|7465.6|7455.6|7451.9|7441.9|7469.9|7459.9|7451.1|7441.1|574
1667226900000|2022-10-31 14:35:00|7451.4|7441.4|7449.4|7439.4|7453.1|7443.1|7447.4|7437.4|489
1667227200000|2022-10-31 14:40:00|7449.1|7439.1|7463.4|7453.4|7465.1|7455.1|7447.9|7437.9|476
1667227500000|2022-10-31 14:45:00|7463.6|7453.6|7465.9|7455.9|7472.6|7462.6|7460.1|7450.1|542
1667227800000|2022-10-31 14:50:00|7466.1|7456.1|7460.9|7450.9|7475.4|7465.4|7458.9|7448.9|530
1667228100000|2022-10-31 14:55:00|7459.1|7449.1|7461.1|7451.1|7469.4|7459.4|7457.6|7447.6|469
1667228400000|2022-10-31 15:00:00|7461.4|7451.4|7470.9|7460.9|7473.6|7463.6|7454.4|7444.4|474
1667228700000|2022-10-31 15:05:00|7471.6|7461.6|7475.9|7465.9|7482.1|7472.1|7468.9|7458.9|428
1667229000000|2022-10-31 15:10:00|7476.1|7466.1|7459.4|7449.4|7479.9|7469.9|7458.4|7448.4|452
1667229300000|2022-10-31 15:15:00|7459.6|7449.6|7450.6|7440.6|7460.4|7450.4|7447.4|7437.4|351
1667229600000|2022-10-31 15:20:00|7450.4|7440.4|7465.9|7455.9|7468.9|7458.9|7448.1|7438.1|392
1667229900000|2022-10-31 15:25:00|7465.6|7455.6|7458.1|7448.1|7466.4|7456.4|7457.4|7447.4|420
1667230200000|2022-10-31 15:30:00|7457.9|7447.9|7448.9|7438.9|7458.6|7448.6|7445.6|7435.6|447
1667230500000|2022-10-31 15:35:00|7448.4|7438.4|7453.6|7443.6|7456.1|7446.1|7447.1|7437.1|386
1667230800000|2022-10-31 15:40:00|7453.4|7443.4|7461.4|7451.4|7462.6|7452.6|7452.9|7442.9|427
1667231100000|2022-10-31 15:45:00|7461.1|7451.1|7467.4|7457.4|7469.1|7459.1|7458.9|7448.9|432
1667231400000|2022-10-31 15:50:00|7467.6|7457.6|7472.6|7462.6|7474.6|7464.6|7465.9|7455.9|432
1667231700000|2022-10-31 15:55:00|7472.1|7462.1|7465.1|7455.1|7480.9|7470.9|7461.4|7451.4|515
1667232000000|2022-10-31 16:00:00|7465.6|7455.6|7479.6|7469.6|7479.6|7469.6|7463.6|7453.6|412
1667232300000|2022-10-31 16:05:00|7479.4|7469.4|7473.1|7463.1|7483.9|7473.9|7472.6|7462.6|537
1667232600000|2022-10-31 16:10:00|7472.9|7462.9|7478.4|7468.4|7483.1|7473.1|7472.6|7462.6|517
1667232900000|2022-10-31 16:15:00|7478.6|7468.6|7478.4|7468.4|7487.4|7477.4|7476.4|7466.4|406
1667233200000|2022-10-31 16:20:00|7478.6|7468.6|7470.4|7460.4|7478.9|7468.9|7469.6|7459.6|438
1667233500000|2022-10-31 16:25:00|7470.1|7460.1|7472.4|7462.4|7473.6|7463.6|7467.6|7457.6|435
1667233800000|2022-10-31 16:30:00|7472.9|7462.9|7464.6|7454.6|7472.9|7462.9|7463.6|7453.6|397
1667234100000|2022-10-31 16:35:00|7464.1|7454.1|7471.1|7461.1|7473.6|7463.6|7463.1|7453.1|330
1667234400000|2022-10-31 16:40:00|7471.4|7461.4|7461.6|7451.6|7474.4|7464.4|7461.1|7451.1|397
1667234700000|2022-10-31 16:45:00|7461.1|7451.1|7448.1|7438.1|7463.9|7453.9|7448.1|7438.1|348
1667235000000|2022-10-31 16:50:00|7447.9|7437.9|7444.1|7434.1|7450.1|7440.1|7443.1|7433.1|230
1667235300000|2022-10-31 16:55:00|7443.9|7433.9|7442.1|7432.1|7450.3|7440.3|7440.9|7430.9|344
1667235600000|2022-10-31 17:00:00|7443|7433|7439.9|7429.9|7444|7434|7438.3|7428.3|328
1667235900000|2022-10-31 17:05:00|7439.6|7429.6|7447.5|7437.5|7447.9|7437.9|7436.4|7426.4|359
1667236200000|2022-10-31 17:10:00|7447.8|7437.8|7448|7438|7449.3|7439.3|7445.8|7435.8|332
1667236500000|2022-10-31 17:15:00|7447.8|7437.8|7448.3|7438.3|7449.4|7439.4|7444.3|7434.3|358
1667236800000|2022-10-31 17:20:00|7448.6|7438.6|7446.5|7436.5|7449.1|7439.1|7445.8|7435.8|302
1667237100000|2022-10-31 17:25:00|7446.6|7436.6|7446.5|7436.5|7449.1|7439.1|7445.8|7435.8|324
1667237400000|2022-10-31 17:30:00|7446.4|7436.4|7446.8|7436.8|7448.4|7438.4|7444.9|7434.9|255
1667237700000|2022-10-31 17:35:00|7446.5|7436.5|7445.5|7435.5|7447|7437|7444.3|7434.3|270
1667238000000|2022-10-31 17:40:00|7445.9|7435.9|7444.4|7434.4|7447.5|7437.5|7442.6|7432.6|227
1667238300000|2022-10-31 17:45:00|7444.3|7434.3|7445.9|7435.9|7447.3|7437.3|7443.8|7433.8|280
1667238600000|2022-10-31 17:50:00|7446.3|7436.3|7446.3|7436.3|7447.4|7437.4|7444.5|7434.5|249
1667238900000|2022-10-31 17:55:00|7446|7436|7449.6|7439.6|7449.6|7439.6|7445.8|7435.8|203
1667239200000|2022-10-31 18:00:00|7449.1|7439.1|7451.3|7441.3|7452.9|7442.9|7448.3|7438.3|303
1667239500000|2022-10-31 18:05:00|7451.5|7441.5|7447.8|7437.8|7451.5|7441.5|7445.5|7435.5|258
1667239800000|2022-10-31 18:10:00|7447.5|7437.5|7452.1|7442.1|7452.1|7442.1|7446.5|7436.5|332
1667240100000|2022-10-31 18:15:00|7452|7442|7448|7438|7452.5|7442.5|7447.3|7437.3|225
1667240400000|2022-10-31 18:20:00|7447.8|7437.8|7452|7442|7452.4|7442.4|7447.6|7437.6|185
1667240700000|2022-10-31 18:25:00|7451.9|7441.9|7455.1|7445.1|7458.9|7448.9|7451.9|7441.9|259
1667241000000|2022-10-31 18:30:00|7455|7445|7453.4|7443.4|7457|7447|7451.3|7441.3|240
1667241300000|2022-10-31 18:35:00|7453.1|7443.1|7453.8|7443.8|7455.9|7445.9|7450.8|7440.8|265
1667241600000|2022-10-31 18:40:00|7453.9|7443.9|7452.5|7442.5|7455.1|7445.1|7451.5|7441.5|186
1667241900000|2022-10-31 18:45:00|7451.6|7441.6|7453.5|7443.5|7458.3|7448.3|7451.5|7441.5|240
1667242200000|2022-10-31 18:50:00|7453.4|7443.4|7456.4|7446.4|7461.5|7446.9|7451.8|7441.5|115
1667242500000|2022-10-31 18:55:00|7456|7446|7456.6|7434.6|7463.1|7446|7456|7434.6|10
1667264400000|2022-11-01 01:00:00|7457.6|7435.6|7468.9|7458.9|7469.4|7459.4|7457.6|7435.6|91
1667264700000|2022-11-01 01:05:00|7469.1|7459.1|7478.9|7468.9|7481.9|7471.9|7467.1|7457.1|398
1667265000000|2022-11-01 01:10:00|7479.3|7469.3|7483|7473|7492.1|7482.1|7477.9|7467.9|509
1667265300000|2022-11-01 01:15:00|7483.6|7473.6|7507.4|7497.4|7507.8|7497.8|7468.9|7458.9|604
1667265600000|2022-11-01 01:20:00|7507|7497|7541.4|7531.4|7549.5|7539.5|7503.9|7493.9|762
1667265900000|2022-11-01 01:25:00|7541.6|7531.6|7532.8|7522.8|7541.6|7531.6|7522.9|7512.9|627
1667266200000|2022-11-01 01:30:00|7532.3|7522.3|7542.3|7532.3|7547.8|7537.8|7532.3|7522.3|642
1667266500000|2022-11-01 01:35:00|7542.1|7532.1|7538.1|7528.1|7546.5|7536.5|7531.5|7521.5|701
1667266800000|2022-11-01 01:40:00|7538.3|7528.3|7544.1|7534.1|7549.5|7539.5|7537.4|7527.4|573
1667267100000|2022-11-01 01:45:00|7544|7534|7537.1|7527.1|7558.4|7548.4|7536|7526|533
1667267400000|2022-11-01 01:50:00|7537.4|7527.4|7522|7512|7542|7529.3|7517.4|7507.4|522
1667267700000|2022-11-01 01:55:00|7521.8|7511.8|7528.6|7518.6|7534|7524|7521.8|7511.8|523
1667268000000|2022-11-01 02:00:00|7528.4|7518.4|7532|7522|7539.5|7529.5|7528.4|7518.4|440
1667268300000|2022-11-01 02:05:00|7532.3|7522.3|7545|7535|7553.9|7537.6|7525.4|7512.3|323
1667268600000|2022-11-01 02:10:00|7545.3|7535.3|7550.3|7540.3|7551.9|7541.9|7540.4|7530.4|374
1667268900000|2022-11-01 02:15:00|7550.5|7540.5|7546.8|7536.8|7553|7543|7543.8|7533.8|282
1667269200000|2022-11-01 02:20:00|7547|7537|7546.4|7536.4|7550|7540|7542.4|7532.4|174
1667269500000|2022-11-01 02:25:00|7546.3|7536.3|7551.3|7541.3|7554.8|7544.8|7546|7536|223
1667269800000|2022-11-01 02:30:00|7551.5|7541.5|7562.3|7552.3|7562.3|7552.3|7551.5|7541.5|410
1667270100000|2022-11-01 02:35:00|7562.5|7552.5|7567.4|7557.4|7580.4|7570.4|7562.4|7552.4|473
1667270400000|2022-11-01 02:40:00|7567.5|7557.5|7561.4|7551.4|7568.9|7558.9|7559|7549|332
1667270700000|2022-11-01 02:45:00|7562.3|7552.3|7559.5|7549.5|7564.9|7554.9|7554.8|7544.8|344
1667271000000|2022-11-01 02:50:00|7559.4|7549.4|7571.8|7561.8|7574|7564|7558.3|7548.3|357
1667271300000|2022-11-01 02:55:00|7570|7560|7564.1|7554.1|7570.3|7560.3|7562.9|7552.9|397
1667271600000|2022-11-01 03:00:00|7564.3|7554.3|7557.8|7547.8|7567.4|7557.4|7557.3|7547.3|327
1667271900000|2022-11-01 03:05:00|7558.6|7548.6|7563.9|7553.9|7563.9|7553.9|7555.6|7545.6|300
1667272200000|2022-11-01 03:10:00|7563.6|7553.6|7559.6|7549.6|7567.6|7557.6|7558.4|7548.4|308
1667272500000|2022-11-01 03:15:00|7559.8|7549.8|7559|7549|7566.6|7556.6|7558.5|7548.5|270
1667272800000|2022-11-01 03:20:00|7558.8|7548.8|7553.4|7543.4|7561.3|7551.3|7553.3|7543.3|407
1667273100000|2022-11-01 03:25:00|7553.6|7543.6|7554.3|7544.3|7554.3|7544.3|7549.1|7539.1|406
1667273400000|2022-11-01 03:30:00|7554|7544|7546.6|7536.6|7554.4|7544.4|7545.4|7535.4|488
1667273700000|2022-11-01 03:35:00|7546.8|7536.8|7547.3|7537.3|7548.8|7538.8|7544.3|7534.3|248
1667274000000|2022-11-01 03:40:00|7547.5|7537.5|7546.3|7536.3|7549|7539|7545.4|7535.4|194
1667274300000|2022-11-01 03:45:00|7546.4|7536.4|7542.8|7532.8|7547.5|7537.5|7539.5|7529.5|194
1667274600000|2022-11-01 03:50:00|7542.5|7532.5|7553.8|7543.8|7554|7544|7539.1|7529.1|216
1667274900000|2022-11-01 03:55:00|7553.5|7543.5|7555.8|7545.8|7558.1|7548.1|7547.1|7537.1|217
1667275200000|2022-11-01 04:00:00|7555.9|7545.9|7552.5|7542.5|7556.5|7546.5|7548.6|7538.6|302
1667275500000|2022-11-01 04:05:00|7552.4|7542.4|7552.3|7542.3|7553.6|7543.6|7548.1|7538.1|192
1667275800000|2022-11-01 04:10:00|7552.5|7542.5|7551.5|7541.5|7552.5|7542.5|7546|7536|112
1667276100000|2022-11-01 04:15:00|7551.1|7541.1|7556.8|7546.8|7561|7551|7550.5|7540.5|175
1667276400000|2022-11-01 04:20:00|7556.4|7546.4|7555.9|7545.9|7557.5|7547.5|7554|7544|132
1667276700000|2022-11-01 04:25:00|7556.1|7546.1|7552.3|7542.3|7558.9|7548.9|7551.9|7541.9|223
1667277000000|2022-11-01 04:30:00|7552.5|7542.5|7550.3|7540.3|7553.1|7543.1|7547.4|7537.4|145
1667277300000|2022-11-01 04:35:00|7550.5|7540.5|7554.6|7544.6|7556.9|7546.9|7550.4|7540.4|131
1667277600000|2022-11-01 04:40:00|7555|7545|7552.5|7542.5|7555.3|7545.3|7549.5|7539.5|101
1667277900000|2022-11-01 04:45:00|7552.3|7542.3|7552|7542|7553.9|7543.9|7551.1|7541.1|90
1667278200000|2022-11-01 04:50:00|7552.3|7542.3|7552.1|7542.1|7555.1|7545.1|7551.8|7541.8|47
1667278500000|2022-11-01 04:55:00|7552.4|7542.4|7552|7542|7554.4|7544.4|7551.6|7541.6|92
1667278800000|2022-11-01 05:00:00|7552.3|7542.3|7554.1|7544.1|7558.1|7548.1|7550.9|7540.9|195
1667279100000|2022-11-01 05:05:00|7554.3|7544.3|7557.9|7547.9|7561|7551|7552.8|7542.8|203
1667279400000|2022-11-01 05:10:00|7558.1|7548.1|7557.8|7547.8|7562.1|7552.1|7557.4|7547.4|230
1667279700000|2022-11-01 05:15:00|7557.6|7547.6|7557.8|7547.8|7560.8|7550.8|7554.8|7544.8|178
1667280000000|2022-11-01 05:20:00|7558|7548|7559|7549|7560|7550|7557.4|7547.4|255
1667280300000|2022-11-01 05:25:00|7558.6|7548.6|7557.9|7547.9|7561.8|7551.8|7557|7547|193
1667280600000|2022-11-01 05:30:00|7557.6|7547.6|7559.9|7549.9|7567.3|7557.3|7555.9|7545.9|446
1667280900000|2022-11-01 05:35:00|7559.8|7549.8|7570.9|7560.9|7571.3|7561.3|7559.8|7549.8|305
1667281200000|2022-11-01 05:40:00|7571|7561|7580.8|7570.8|7581.6|7571.6|7568.9|7558.9|247
1667281500000|2022-11-01 05:45:00|7581|7571|7603.1|7593.1|7609.5|7599.5|7581|7571|456
1667281800000|2022-11-01 05:50:00|7603.4|7593.4|7600.6|7590.6|7607.1|7597.1|7596.9|7586.9|450
1667282100000|2022-11-01 05:55:00|7600.5|7590.5|7604.4|7594.4|7607.1|7597.1|7598.1|7588.1|339
1667282400000|2022-11-01 06:00:00|7605.3|7595.3|7608|7598|7608.5|7598.5|7599.6|7589.6|393
1667282700000|2022-11-01 06:05:00|7607.5|7597.5|7614.3|7604.3|7615.8|7605.8|7605.9|7595.9|390
1667283000000|2022-11-01 06:10:00|7614.5|7604.5|7624.3|7614.3|7624.5|7614.5|7611.9|7601.9|553
1667283300000|2022-11-01 06:15:00|7624.6|7614.6|7637.6|7627.6|7643|7633|7623.4|7613.4|520
1667283600000|2022-11-01 06:20:00|7637.5|7627.5|7639.4|7629.4|7642.9|7632.9|7633.9|7623.9|406
1667283900000|2022-11-01 06:25:00|7640|7630|7637.9|7627.9|7642.8|7632.8|7636.3|7626.3|408
1667284200000|2022-11-01 06:30:00|7638.1|7628.1|7622.6|7612.6|7639.6|7629.6|7619.8|7609.8|447
1667284500000|2022-11-01 06:35:00|7622.8|7612.8|7630.6|7620.6|7632|7622|7620.6|7610.6|391
1667284800000|2022-11-01 06:40:00|7631|7621|7632.4|7622.4|7633.9|7623.9|7629.1|7619.1|266
1667285100000|2022-11-01 06:45:00|7632.9|7622.9|7629.1|7619.1|7636.6|7626.6|7627.5|7617.5|306
1667285400000|2022-11-01 06:50:00|7629.6|7619.6|7631|7621|7636.5|7626.5|7627.9|7617.9|315
1667285700000|2022-11-01 06:55:00|7631.3|7621.3|7628|7618|7635.1|7623|7627.1|7615.1|347
1667286000000|2022-11-01 07:00:00|7628.3|7618.3|7624.6|7614.6|7636.5|7626.5|7623.6|7613.6|338
1667286300000|2022-11-01 07:05:00|7624.9|7614.9|7636.3|7626.3|7637|7627|7624.6|7614.6|269
1667286600000|2022-11-01 07:10:00|7637|7627|7637.4|7627.4|7637.5|7627.5|7632.5|7622.5|190
1667286900000|2022-11-01 07:15:00|7637.5|7627.5|7639|7629|7647|7637|7636.5|7626.5|338
1667287200000|2022-11-01 07:20:00|7638.8|7628.8|7613.6|7603.6|7638.9|7628.9|7611.8|7601.8|428
1667287500000|2022-11-01 07:25:00|7612.3|7602.3|7595.6|7585.6|7615.3|7605.3|7594|7584|547
1667287800000|2022-11-01 07:30:00|7595.4|7585.4|7592.6|7582.6|7598.9|7588.9|7591.6|7581.6|369
1667288100000|2022-11-01 07:35:00|7592.5|7582.5|7600.6|7590.6|7602.6|7592.6|7586.9|7576.9|376
1667288400000|2022-11-01 07:40:00|7600.4|7590.4|7594.5|7584.5|7601.5|7591.5|7593.6|7583.6|229
1667288700000|2022-11-01 07:45:00|7594.6|7584.6|7595.6|7585.6|7596.4|7586.4|7592|7582|277
1667289000000|2022-11-01 07:50:00|7595.8|7585.8|7608.3|7598.3|7610.1|7600|7595.3|7585.3|265
1667289300000|2022-11-01 07:55:00|7608.1|7598.1|7617.9|7607.9|7617.9|7607.9|7603.6|7593.6|291
1667289600000|2022-11-01 08:00:00|7621.5|7611.5|7634.6|7624.6|7635.6|7625.6|7611.9|7597.4|398
1667289900000|2022-11-01 08:05:00|7635.1|7625.1|7642.1|7632.1|7644.1|7634.1|7634.9|7624.9|359
1667290200000|2022-11-01 08:10:00|7641.9|7631.9|7633.9|7623.9|7645.4|7635.4|7633.4|7623.4|335
1667290500000|2022-11-01 08:15:00|7633.6|7623.6|7628.4|7618.4|7638.1|7628.1|7623.1|7613.1|362
1667290800000|2022-11-01 08:20:00|7628.6|7618.6|7609.1|7599.1|7628.9|7618.9|7606.9|7596.9|368
1667291100000|2022-11-01 08:25:00|7609.6|7599.6|7611.9|7601.9|7622.6|7612.6|7609.6|7599.6|320
1667291400000|2022-11-01 08:30:00|7611.6|7601.6|7615.1|7605.1|7618.6|7608.6|7611.6|7601.6|291
1667291700000|2022-11-01 08:35:00|7615.4|7605.4|7616.6|7606.6|7619.1|7609.1|7609.9|7599.9|296
1667292000000|2022-11-01 08:40:00|7616.1|7606.1|7611.6|7601.6|7620.4|7610.4|7610.1|7600.1|211
1667292300000|2022-11-01 08:45:00|7611.9|7601.9|7606.4|7596.4|7618.9|7608.9|7605.6|7595.6|255
1667292600000|2022-11-01 08:50:00|7606.1|7596.1|7610.1|7600.1|7615.9|7605.9|7605.1|7595.1|293
1667292900000|2022-11-01 08:55:00|7609.9|7599.9|7608.9|7598.9|7615.4|7605.4|7605.1|7595.1|323
1667293200000|2022-11-01 09:00:00|7609.1|7599.1|7613.6|7603.6|7613.6|7603.6|7602.4|7592.4|374
1667293500000|2022-11-01 09:05:00|7613.9|7603.9|7609.9|7599.9|7614.9|7604.9|7607.6|7597.6|230
1667293800000|2022-11-01 09:10:00|7609.6|7599.6|7593.4|7583.4|7609.9|7599.9|7592.1|7582.1|226
1667294100000|2022-11-01 09:15:00|7593.1|7583.1|7592.1|7582.1|7594.6|7584.6|7585.9|7575.9|132
1667294400000|2022-11-01 09:20:00|7592.4|7582.4|7596.4|7586.4|7596.4|7586.4|7590.9|7580.9|187
1667294700000|2022-11-01 09:25:00|7596.1|7586.1|7596.9|7586.9|7599.9|7589.9|7592.9|7582.9|267
1667295000000|2022-11-01 09:30:00|7597.1|7587.1|7609.4|7599.4|7609.4|7599.4|7595.1|7585.1|253
1667295300000|2022-11-01 09:35:00|7608.9|7598.9|7609.4|7599.4|7610.4|7600.4|7605.4|7595.4|197
1667295600000|2022-11-01 09:40:00|7609.1|7599.1|7607.9|7597.9|7612.4|7602.4|7602.6|7592.6|226
1667295900000|2022-11-01 09:45:00|7607.6|7597.6|7619.1|7609.1|7620.1|7610.1|7607.4|7597.4|285
1667296200000|2022-11-01 09:50:00|7619.6|7609.6|7608.1|7598.1|7619.6|7609.6|7603.9|7593.9|234
1667296500000|2022-11-01 09:55:00|7608.4|7598.4|7609.9|7599.9|7612.4|7602.4|7606.1|7596.1|220
1667296800000|2022-11-01 10:00:00|7610.1|7600.1|7609.4|7599.4|7616.1|7606.1|7606.4|7596.4|291
1667297100000|2022-11-01 10:05:00|7609.1|7599.1|7608.4|7598.4|7610.1|7600.1|7604.6|7594.6|285
1667297400000|2022-11-01 10:10:00|7608.1|7598.1|7617.6|7607.6|7618.4|7608.4|7607.9|7597.9|244
1667297700000|2022-11-01 10:15:00|7618.1|7608.1|7606.9|7596.9|7618.4|7608.4|7606.1|7596.1|219
1667298000000|2022-11-01 10:20:00|7607.1|7597.1|7611.1|7601.1|7614.9|7604.9|7607.1|7597.1|224
1667298300000|2022-11-01 10:25:00|7610.9|7600.9|7612.6|7602.6|7615.9|7605.9|7610.1|7600.1|277
1667298600000|2022-11-01 10:30:00|7612.4|7602.4|7615.9|7605.9|7616.6|7606.6|7609.1|7599.1|230
1667298900000|2022-11-01 10:35:00|7616.9|7606.9|7622.9|7612.9|7625.9|7615.9|7616.9|7606.9|254
1667299200000|2022-11-01 10:40:00|7623.1|7613.1|7623.9|7613.9|7625.1|7615.1|7616.6|7606.6|292
1667299500000|2022-11-01 10:45:00|7624.1|7614.1|7626.1|7616.1|7627.9|7617.9|7622.1|7612.1|168
1667299800000|2022-11-01 10:50:00|7626.4|7616.4|7635.6|7625.6|7635.6|7625.6|7626.4|7616.4|176
1667300100000|2022-11-01 10:55:00|7635.9|7625.9|7629.4|7619.4|7641.9|7631.9|7625.6|7615.6|252
1667300400000|2022-11-01 11:00:00|7629.6|7619.6|7642.9|7632.9|7643.9|7633.9|7626.6|7616.6|270
1667300700000|2022-11-01 11:05:00|7643.1|7633.1|7638.1|7628.1|7643.9|7633.9|7636.6|7626.6|211
1667301000000|2022-11-01 11:10:00|7637.6|7627.6|7631.1|7621.1|7638.1|7628.1|7627.9|7617.9|234
1667301300000|2022-11-01 11:15:00|7631.6|7621.6|7636.1|7626.1|7638.9|7628.9|7630.1|7620.1|264
1667301600000|2022-11-01 11:20:00|7636.4|7626.4|7639.4|7629.4|7641.4|7631.4|7635.6|7625.6|212
1667301900000|2022-11-01 11:25:00|7640.1|7630.1|7649.9|7639.9|7655.8|7641.1|7637.1|7627.1|265
1667302200000|2022-11-01 11:30:00|7650.1|7640.1|7651.6|7641.6|7654.6|7644.6|7649.1|7639.1|243
1667302500000|2022-11-01 11:35:00|7651.4|7641.4|7650.6|7640.6|7653.4|7643.4|7650.1|7640.1|243
1667302800000|2022-11-01 11:40:00|7650.4|7640.4|7648.1|7638.1|7652.9|7642.9|7644.6|7634.6|181
1667303100000|2022-11-01 11:45:00|7648.4|7638.4|7648.1|7638.1|7649.6|7639.6|7643.6|7633.6|229
1667303400000|2022-11-01 11:50:00|7648.4|7638.4|7653.6|7643.6|7653.6|7643.6|7645.9|7635.9|213
1667303700000|2022-11-01 11:55:00|7653.9|7643.9|7655.6|7645.6|7657.6|7647.6|7652.9|7642.9|152
1667304000000|2022-11-01 12:00:00|7655.9|7645.9|7676.9|7666.9|7682.6|7672.6|7655.9|7645.9|456
1667304300000|2022-11-01 12:05:00|7676.4|7666.4|7683.6|7673.6|7688.9|7678.9|7670.9|7660.9|402
1667304600000|2022-11-01 12:10:00|7682.1|7672.1|7677.6|7667.6|7694.1|7684.1|7675.9|7665.9|433
1667304900000|2022-11-01 12:15:00|7677.1|7667.1|7687.6|7677.6|7703.1|7693.1|7677.1|7667.1|460
1667305200000|2022-11-01 12:20:00|7688.1|7678.1|7695.4|7685.4|7698.9|7688.9|7684.1|7674.1|410
1667305500000|2022-11-01 12:25:00|7695.1|7685.1|7674.9|7664.9|7696.6|7686.6|7671.1|7661.1|459
1667305800000|2022-11-01 12:30:00|7674.6|7664.6|7682.6|7672.6|7692.9|7682.9|7674.6|7664.6|459
1667306100000|2022-11-01 12:35:00|7683.1|7673.1|7685.9|7675.9|7687.4|7677.4|7678.6|7668.6|339
1667306400000|2022-11-01 12:40:00|7684.9|7674.9|7681.6|7671.6|7689.4|7679.4|7681.4|7671.4|331
1667306700000|2022-11-01 12:45:00|7681.9|7671.9|7695.6|7685.6|7698.9|7688.9|7681.6|7671.6|462
1667307000000|2022-11-01 12:50:00|7696.4|7686.4|7698.9|7688.9|7702.9|7692.9|7694.9|7684.9|387
1667307300000|2022-11-01 12:55:00|7698.6|7688.6|7691.4|7681.4|7699.6|7689.6|7689.4|7679.4|357
1667307600000|2022-11-01 13:00:00|7691.9|7681.9|7681.4|7671.4|7694.6|7684.6|7680.6|7670.6|592
1667307900000|2022-11-01 13:05:00|7681.9|7671.9|7682.1|7672.1|7687.4|7677.4|7675.4|7665.4|497
1667308200000|2022-11-01 13:10:00|7682.4|7672.4|7679.6|7669.6|7689.9|7679.9|7679.4|7669.4|451
1667308500000|2022-11-01 13:15:00|7679.9|7669.9|7675.1|7665.1|7684.9|7674.9|7672.1|7662.1|464
1667308800000|2022-11-01 13:20:00|7675.4|7665.4|7664.4|7654.4|7677.6|7667.6|7661.6|7651.6|483
1667309100000|2022-11-01 13:25:00|7664.9|7654.9|7655.9|7645.9|7665.1|7655.1|7654.4|7644.4|465
1667309400000|2022-11-01 13:30:00|7656.4|7646.4|7654.9|7644.9|7662.6|7652.6|7651.4|7641.4|686
1667309700000|2022-11-01 13:35:00|7655.4|7645.4|7653.9|7643.9|7661.4|7651.4|7643.1|7633.1|633
1667310000000|2022-11-01 13:40:00|7654.1|7644.1|7659.1|7649.1|7660.1|7650.1|7647.4|7637.4|416
1667310300000|2022-11-01 13:45:00|7657.9|7647.9|7656.9|7646.9|7661.6|7651.6|7648.1|7638.1|652
1667310600000|2022-11-01 13:50:00|7656.4|7646.4|7649.1|7639.1|7656.6|7646.6|7642.6|7632.6|522
1667310900000|2022-11-01 13:55:00|7649.6|7639.6|7651.4|7641.4|7656.1|7646.1|7647.6|7637.6|501
1667311200000|2022-11-01 14:00:00|7650.9|7640.9|7618.9|7608.9|7651.6|7641.6|7615.9|7605.9|852
1667311500000|2022-11-01 14:05:00|7618.1|7608.1|7595.1|7585.1|7619.9|7609.9|7592.9|7582.9|736
1667311800000|2022-11-01 14:10:00|7594.6|7584.6|7602.9|7592.9|7603.1|7593.1|7583.6|7573.6|725
1667312100000|2022-11-01 14:15:00|7603.6|7593.6|7596.4|7586.4|7610.4|7600.4|7595.9|7585.9|644
1667312400000|2022-11-01 14:20:00|7595.9|7585.9|7610.9|7600.9|7621.1|7611.1|7588.4|7578.4|661
1667312700000|2022-11-01 14:25:00|7610.6|7600.6|7611.1|7601.1|7612.4|7602.4|7601.4|7591.4|553
1667313000000|2022-11-01 14:30:00|7611.6|7601.6|7639.6|7629.6|7641.9|7631.9|7605.1|7595.1|586
1667313300000|2022-11-01 14:35:00|7638.9|7628.9|7623.6|7613.6|7641.4|7631.4|7622.9|7612.9|669
1667313600000|2022-11-01 14:40:00|7623.4|7613.4|7618.6|7608.6|7624.6|7614.6|7610.6|7600.6|644
1667313900000|2022-11-01 14:45:00|7618.9|7608.9|7632.6|7622.6|7640.4|7630.4|7612.6|7602.6|646
1667314200000|2022-11-01 14:50:00|7633.1|7623.1|7631.9|7621.9|7636.6|7626.6|7627.6|7617.6|668
1667314500000|2022-11-01 14:55:00|7631.6|7621.6|7633.6|7623.6|7646.9|7636.9|7629.9|7619.9|623
1667314800000|2022-11-01 15:00:00|7632.6|7622.6|7638.6|7628.6|7641.1|7631.1|7628.1|7618.1|628
1667315100000|2022-11-01 15:05:00|7638.4|7628.4|7635.4|7625.4|7639.6|7629.6|7623.1|7613.1|533
1667315400000|2022-11-01 15:10:00|7635.1|7625.1|7643.6|7633.6|7646.6|7636.6|7634.4|7624.4|500
1667315700000|2022-11-01 15:15:00|7643.4|7633.4|7635.4|7625.4|7644.6|7634.6|7634.9|7624.9|434
1667316000000|2022-11-01 15:20:00|7635.1|7625.1|7639.1|7629.1|7642.4|7632.4|7634.6|7624.6|454
1667316300000|2022-11-01 15:25:00|7638.9|7628.9|7646.4|7636.4|7647.9|7637.9|7635.9|7625.9|541
1667316600000|2022-11-01 15:30:00|7646.6|7636.6|7644.9|7634.9|7653.1|7643.1|7642.9|7632.9|421
1667316900000|2022-11-01 15:35:00|7645.1|7635.1|7637.9|7627.9|7646.1|7636.1|7633.9|7623.9|448
1667317200000|2022-11-01 15:40:00|7637.4|7627.4|7626.6|7616.6|7642.4|7632.4|7625.6|7615.6|461
1667317500000|2022-11-01 15:45:00|7626.4|7616.4|7633.6|7623.6|7635.4|7625.4|7622.4|7612.4|499
1667317800000|2022-11-01 15:50:00|7633.4|7623.4|7631.9|7621.9|7638.4|7628.4|7624.9|7614.9|439
1667318100000|2022-11-01 15:55:00|7631.6|7621.6|7631.9|7621.9|7633.6|7623.6|7626.9|7616.9|432
1667318400000|2022-11-01 16:00:00|7631.6|7621.6|7640.4|7630.4|7642.4|7632.4|7631.4|7621.4|437
1667318700000|2022-11-01 16:05:00|7640.9|7630.9|7654.1|7644.1|7672.9|7662.9|7640.6|7630.6|753
1667319000000|2022-11-01 16:10:00|7653.6|7643.6|7644.9|7634.9|7657.4|7647.4|7638.1|7628.1|560
1667319300000|2022-11-01 16:15:00|7644.6|7634.6|7650.6|7640.6|7653.1|7643.1|7641.1|7631.1|605
1667319600000|2022-11-01 16:20:00|7650.4|7640.4|7651.4|7641.4|7658.4|7648.4|7646.6|7636.6|525
1667319900000|2022-11-01 16:25:00|7651.6|7641.6|7648.6|7638.6|7658.1|7648.1|7648.1|7638.1|530
1667320200000|2022-11-01 16:30:00|7649.6|7639.6|7647.9|7637.9|7653.1|7643.1|7644.9|7634.9|406
1667320500000|2022-11-01 16:35:00|7648.1|7638.1|7659.4|7649.4|7659.9|7649.9|7647.1|7637.1|486
1667320800000|2022-11-01 16:40:00|7659.1|7649.1|7654.4|7644.4|7661.4|7651.4|7652.4|7642.4|516
1667321100000|2022-11-01 16:45:00|7653.9|7643.9|7654.9|7644.9|7661.4|7651.4|7651.4|7641.4|343
1667321400000|2022-11-01 16:50:00|7655.1|7645.1|7654.1|7644.1|7655.9|7645.9|7650.1|7640.1|422
1667321700000|2022-11-01 16:55:00|7653.9|7643.9|7652|7642|7654.9|7644.9|7644|7634|515
1667322000000|2022-11-01 17:00:00|7652.5|7642.5|7652.5|7642.5|7655.3|7645.3|7643.9|7633.9|458
1667322300000|2022-11-01 17:05:00|7652.1|7642.1|7643|7633|7653.1|7643.1|7642.3|7632.3|311
1667322600000|2022-11-01 17:10:00|7643.1|7633.1|7647.6|7637.6|7650.8|7640.8|7643.1|7633.1|300
1667322900000|2022-11-01 17:15:00|7647.4|7637.4|7650.3|7640.3|7651|7641|7643.4|7633.4|325
1667323200000|2022-11-01 17:20:00|7650.5|7640.5|7651.3|7641.3|7652.4|7642.4|7650.5|7640.5|336
1667323500000|2022-11-01 17:25:00|7651.5|7641.5|7649.1|7639.1|7651.8|7641.8|7648.9|7638.9|360
1667323800000|2022-11-01 17:30:00|7649.4|7639.4|7645|7635|7649.4|7639.4|7644.1|7634.1|322
1667324100000|2022-11-01 17:35:00|7644.6|7634.6|7644.4|7634.4|7646.5|7636.5|7642.1|7632.1|294
1667324400000|2022-11-01 17:40:00|7644.6|7634.6|7646.3|7636.3|7649.4|7639.4|7644.4|7634.4|329
1667324700000|2022-11-01 17:45:00|7646.4|7636.4|7645.3|7635.3|7650.4|7640.4|7644.4|7634.4|244
1667325000000|2022-11-01 17:50:00|7645.8|7635.8|7645.1|7635.1|7649.3|7639.3|7643.1|7633.1|294
1667325300000|2022-11-01 17:55:00|7644.8|7634.8|7652|7642|7652|7642|7644.6|7634.6|342
1667325600000|2022-11-01 18:00:00|7651.6|7641.6|7652|7642|7655.8|7645.8|7651|7641|348
1667325900000|2022-11-01 18:05:00|7652.3|7642.3|7656.6|7646.6|7657.5|7647.5|7650.8|7640.8|340
1667326200000|2022-11-01 18:10:00|7656.8|7646.8|7653|7643|7658.5|7648.5|7652|7642|258
1667326500000|2022-11-01 18:15:00|7652.8|7642.8|7653.1|7643.1|7655|7645|7652|7642|187
1667326800000|2022-11-01 18:20:00|7653.3|7643.3|7658.6|7648.6|7660.6|7650.6|7651.4|7641.4|195
1667327100000|2022-11-01 18:25:00|7658.9|7648.9|7654.1|7644.1|7658.9|7648.9|7652.4|7642.4|239
1667327400000|2022-11-01 18:30:00|7654|7644|7655|7645|7656.9|7646.9|7648.1|7638.1|289
1667327700000|2022-11-01 18:35:00|7654.5|7644.5|7654.8|7644.8|7658|7648|7652.6|7642.6|251
1667328000000|2022-11-01 18:40:00|7654.5|7644.5|7652.6|7642.6|7657|7647|7650.8|7640.8|229
1667328300000|2022-11-01 18:45:00|7653|7643|7653|7643|7653.5|7643.5|7649.3|7639.3|219
1667328600000|2022-11-01 18:50:00|7652.8|7642.8|7660.5|7640.5|7663.6|7647.5|7652.5|7640.1|214
1667328900000|2022-11-01 18:55:00|7660.3|7640.3|7669.1|7647.1|7669.6|7647.6|7660.3|7640.3|196
1667350800000|2022-11-02 01:00:00|7671.1|7649.1|7638.4|7628.4|7671.1|7649.1|7637.6|7627.6|132
1667351100000|2022-11-02 01:05:00|7638.1|7628.1|7642.6|7632.6|7648.4|7638.4|7638.1|7628.1|248
1667351400000|2022-11-02 01:10:00|7643.9|7633.9|7648.9|7638.9|7653.6|7643.6|7643.4|7633.4|359
1667351700000|2022-11-02 01:15:00|7649.1|7639.1|7655.8|7645.8|7658.3|7648.3|7646.9|7636.9|368
1667352000000|2022-11-02 01:20:00|7655.5|7645.5|7668.8|7658.8|7672|7662|7655.3|7645.3|445
1667352300000|2022-11-02 01:25:00|7668|7658|7661.3|7651.3|7672.3|7662.3|7660.3|7650.3|452
1667352600000|2022-11-02 01:30:00|7660.8|7650.8|7654|7644|7664.8|7654.8|7651.3|7641.3|484
1667352900000|2022-11-02 01:35:00|7654.3|7644.3|7678.3|7668.3|7679.1|7669.1|7653.1|7643.1|488
1667353200000|2022-11-02 01:40:00|7677.9|7667.9|7670.9|7660.9|7680.9|7670.9|7670.1|7660.1|520
1667353500000|2022-11-02 01:45:00|7670.6|7660.6|7670.8|7660.8|7676.1|7666.1|7666.1|7656.1|332
1667353800000|2022-11-02 01:50:00|7670.5|7660.5|7671.4|7661.4|7672.4|7662.4|7661|7651|395
1667354100000|2022-11-02 01:55:00|7671.6|7661.6|7674.1|7664.1|7675.8|7665.8|7670.1|7660.1|422
1667354400000|2022-11-02 02:00:00|7673.9|7663.9|7661.8|7651.8|7676.6|7666.6|7659.5|7649.5|426
1667354700000|2022-11-02 02:05:00|7661.5|7651.5|7642.6|7632.6|7661.8|7651.8|7641.5|7631.5|568
1667355000000|2022-11-02 02:10:00|7642|7632|7658.3|7648.3|7659|7649|7641|7631|393
1667355300000|2022-11-02 02:15:00|7658|7648|7658.6|7648.6|7661.4|7651.4|7649.8|7639.8|230
1667355600000|2022-11-02 02:20:00|7658.5|7648.5|7663.9|7653.9|7665.4|7655.4|7655.3|7645.3|216
1667355900000|2022-11-02 02:25:00|7663.3|7653.3|7668.3|7658.3|7671.5|7661.5|7663.3|7653.3|236
1667356200000|2022-11-02 02:30:00|7668.6|7658.6|7666|7656|7669.8|7659.8|7662|7652|402
1667356500000|2022-11-02 02:35:00|7666.8|7656.8|7667.5|7657.5|7673.3|7663.3|7664.8|7654.8|297
1667356800000|2022-11-02 02:40:00|7667.6|7657.6|7673|7663|7673.5|7663.5|7662.1|7652.1|318
1667357100000|2022-11-02 02:45:00|7673.5|7663.5|7674.5|7664.5|7679.8|7669.8|7670.6|7660.6|330
1667357400000|2022-11-02 02:50:00|7674.8|7664.8|7680.5|7670.5|7684.1|7674.1|7674.5|7664.5|322
1667357700000|2022-11-02 02:55:00|7680.8|7670.8|7691.5|7681.5|7697.1|7687.1|7678.8|7668.8|439
1667358000000|2022-11-02 03:00:00|7691.1|7681.1|7682.1|7672.1|7692.5|7682.5|7681.5|7671.5|475
1667358300000|2022-11-02 03:05:00|7684|7674|7694.3|7684.3|7696.1|7686.1|7681.6|7671.6|510
1667358600000|2022-11-02 03:10:00|7694.1|7684.1|7691.8|7681.8|7694.1|7684.1|7688|7678|429
1667358900000|2022-11-02 03:15:00|7692|7682|7708.4|7698.4|7709.8|7699.8|7688.8|7678.8|486
1667359200000|2022-11-02 03:20:00|7708.8|7698.8|7699.8|7689.8|7712.1|7702.1|7699.8|7689.8|525
1667359500000|2022-11-02 03:25:00|7700|7690|7702.6|7692.6|7706.4|7696.4|7694.6|7684.6|450
1667359800000|2022-11-02 03:30:00|7702.9|7692.9|7714.8|7704.8|7724.3|7714.3|7702.9|7692.9|264
1667360100000|2022-11-02 03:35:00|7714.9|7704.9|7715.3|7705.3|7720|7710|7707.9|7697.9|260
1667360400000|2022-11-02 03:40:00|7715|7705|7711.9|7701.9|7717.8|7707.8|7709.9|7699.9|215
1667360700000|2022-11-02 03:45:00|7712.3|7702.3|7715.1|7705.1|7715.8|7705.8|7708.6|7698.6|192
1667361000000|2022-11-02 03:50:00|7716.1|7706.1|7717.8|7707.8|7718.5|7708.5|7713.4|7703.4|132
1667361300000|2022-11-02 03:55:00|7718|7708|7719|7709|7724.1|7714.1|7716.3|7706.3|147
1667361600000|2022-11-02 04:00:00|7719.3|7709.3|7714.5|7704.5|7720.8|7710.8|7713|7703|165
1667361900000|2022-11-02 04:05:00|7714.4|7704.4|7715.3|7705.3|7716.1|7706.1|7710.4|7700.4|176
1667362200000|2022-11-02 04:10:00|7715.5|7705.5|7718.6|7708.6|7718.9|7708.9|7713|7703|128
1667362500000|2022-11-02 04:15:00|7718.9|7708.9|7720.5|7710.5|7722.4|7712.4|7718.4|7708.4|102
1667362800000|2022-11-02 04:20:00|7719.9|7709.9|7716.9|7706.9|7721.4|7711.4|7715.9|7705.9|99
1667363100000|2022-11-02 04:25:00|7717.1|7707.1|7717.3|7707.3|7719.8|7709.8|7713.1|7703.1|164
1667363400000|2022-11-02 04:30:00|7717.5|7707.5|7719.3|7709.3|7719.3|7709.3|7714.5|7704.5|107
1667363700000|2022-11-02 04:35:00|7719.1|7709.1|7723.6|7713.6|7723.6|7713.6|7719.1|7709.1|111
1667364000000|2022-11-02 04:40:00|7723.4|7713.4|7719.6|7709.6|7723.9|7713.9|7718.6|7708.6|152
1667364300000|2022-11-02 04:45:00|7718.8|7708.8|7712.1|7702.1|7721.9|7711.9|7708|7698|201
1667364600000|2022-11-02 04:50:00|7711.6|7701.6|7713|7703|7717.4|7704.8|7711.6|7697.4|99
1667364900000|2022-11-02 04:55:00|7713.5|7703.5|7713.1|7703.1|7714.4|7704.4|7711.4|7701.4|135
1667365200000|2022-11-02 05:00:00|7712.9|7702.9|7715.6|7705.6|7720.5|7710.5|7712.9|7702.9|256
1667365500000|2022-11-02 05:05:00|7715.9|7705.9|7709.9|7699.9|7717.1|7707.1|7709.6|7699.6|210
1667365800000|2022-11-02 05:10:00|7710.1|7700.1|7712.4|7702.4|7714.5|7704.5|7709.6|7699.6|207
1667366100000|2022-11-02 05:15:00|7712.5|7702.5|7719.6|7709.6|7719.6|7709.6|7711.8|7701.8|187
1667366400000|2022-11-02 05:20:00|7719.9|7709.9|7717.8|7707.8|7722|7712|7716.6|7706.6|233
1667366700000|2022-11-02 05:25:00|7718|7708|7712.4|7702.4|7718.3|7708.3|7711.4|7701.4|204
1667367000000|2022-11-02 05:30:00|7712|7702|7697.6|7687.6|7713.5|7703.5|7697.5|7687.5|505
1667367300000|2022-11-02 05:35:00|7697.8|7687.8|7715.1|7705.1|7718.9|7708.9|7697.8|7687.8|492
1667367600000|2022-11-02 05:40:00|7715.3|7705.3|7716.8|7706.8|7719.3|7709.3|7713.1|7703.1|426
1667367900000|2022-11-02 05:45:00|7717.1|7707.1|7705.9|7695.9|7718.9|7708.9|7705.9|7695.9|302
1667368200000|2022-11-02 05:50:00|7705.8|7695.8|7696.5|7686.5|7706.1|7696.1|7693.4|7683.4|328
1667368500000|2022-11-02 05:55:00|7696.8|7686.8|7692.4|7682.4|7697.4|7687.4|7688.9|7678.9|371
1667368800000|2022-11-02 06:00:00|7693.1|7683.1|7695.1|7685.1|7697|7687|7691|7681|419
1667369100000|2022-11-02 06:05:00|7695.5|7685.5|7683|7673|7695.6|7685.6|7681.6|7671.6|387
1667369400000|2022-11-02 06:10:00|7683.5|7673.5|7678.9|7668.9|7683.8|7673.8|7677.3|7667.3|326
1667369700000|2022-11-02 06:15:00|7678.8|7668.8|7687.8|7677.8|7688.8|7678.8|7675.9|7665.9|321
1667370000000|2022-11-02 06:20:00|7687.6|7677.6|7692|7682|7692|7682|7685.8|7675.8|287
1667370300000|2022-11-02 06:25:00|7692.3|7682.3|7687|7677|7694.8|7684.8|7685.8|7675.8|334
1667370600000|2022-11-02 06:30:00|7687.3|7677.3|7683.6|7673.6|7694.8|7684.8|7683.6|7673.6|401
1667370900000|2022-11-02 06:35:00|7683.4|7673.4|7682.6|7672.6|7688.6|7678.6|7677.9|7667.9|381
1667371200000|2022-11-02 06:40:00|7682.4|7672.4|7689.1|7679.1|7693.8|7683.8|7681.6|7671.6|292
1667371500000|2022-11-02 06:45:00|7688.9|7678.9|7689.5|7679.5|7696.8|7686.8|7687.9|7677.9|232
1667371800000|2022-11-02 06:50:00|7689.3|7679.3|7683.1|7673.1|7691.4|7681.4|7681.1|7671.1|319
1667372100000|2022-11-02 06:55:00|7683.4|7673.4|7684.8|7674.8|7689.9|7679.9|7682|7672|324
1667372400000|2022-11-02 07:00:00|7683.9|7673.9|7687.5|7677.5|7687.6|7677.6|7678.6|7668.6|267
1667372700000|2022-11-02 07:05:00|7686.4|7676.4|7689.8|7679.8|7691.9|7681.9|7684.1|7674.1|203
1667373000000|2022-11-02 07:10:00|7690|7680|7688.5|7678.5|7695.1|7685.1|7688.1|7678.1|178
1667373300000|2022-11-02 07:15:00|7688.8|7678.8|7671.5|7661.5|7689.4|7679.4|7671.5|7661.5|240
1667373600000|2022-11-02 07:20:00|7671.8|7661.8|7676.3|7666.3|7676.4|7666.4|7669.6|7659.6|224
1667373900000|2022-11-02 07:25:00|7676|7666|7676.1|7666.1|7679.8|7669.8|7672.4|7662.4|196
1667374200000|2022-11-02 07:30:00|7676|7666|7677.6|7667.6|7679|7669|7673|7663|223
1667374500000|2022-11-02 07:35:00|7677.9|7667.9|7675.9|7665.9|7686|7672.8|7675.9|7665.8|229
1667374800000|2022-11-02 07:40:00|7675.6|7665.6|7687|7677|7691.5|7681.5|7672.8|7662.8|314
1667375100000|2022-11-02 07:45:00|7687.3|7677.3|7686.5|7676.5|7689.1|7679.1|7681.6|7671.6|291
1667375400000|2022-11-02 07:50:00|7686.3|7676.3|7686.6|7676.6|7692|7682|7684.3|7674.3|302
1667375700000|2022-11-02 07:55:00|7686.9|7676.9|7692.1|7682.1|7696.4|7686.4|7686.6|7676.6|256
1667376000000|2022-11-02 08:00:00|7692.4|7682.4|7693.9|7683.9|7710.6|7700.6|7686.4|7676.4|464
1667376300000|2022-11-02 08:05:00|7694.1|7684.1|7686.1|7676.1|7696.6|7686.6|7685.6|7675.6|419
1667376600000|2022-11-02 08:10:00|7685.6|7675.6|7694.1|7684.1|7697.1|7687.1|7683.6|7673.6|350
1667376900000|2022-11-02 08:15:00|7694.4|7684.4|7707.6|7697.6|7710.1|7700.1|7691.1|7681.1|401
1667377200000|2022-11-02 08:20:00|7707.1|7697.1|7701.6|7691.6|7710.6|7700.6|7700.4|7690.4|331
1667377500000|2022-11-02 08:25:00|7701.9|7691.9|7705.1|7695.1|7707.9|7697.9|7699.4|7689.4|399
1667377800000|2022-11-02 08:30:00|7706.4|7696.4|7702.6|7692.6|7708.9|7698.9|7701.1|7691.1|302
1667378100000|2022-11-02 08:35:00|7702.4|7692.4|7710.4|7700.4|7712.4|7702.4|7695.1|7685.1|285
1667378400000|2022-11-02 08:40:00|7710.1|7700.1|7716.1|7706.1|7721.4|7711.4|7709.1|7699.1|236
1667378700000|2022-11-02 08:45:00|7716.4|7706.4|7701.6|7691.6|7718.1|7708.1|7701.6|7691.6|308
1667379000000|2022-11-02 08:50:00|7701.9|7691.9|7692.1|7682.1|7703.9|7693.9|7692.1|7682.1|257
1667379300000|2022-11-02 08:55:00|7692.4|7682.4|7687.1|7677.1|7698.1|7688.1|7687.1|7677.1|227
1667379600000|2022-11-02 09:00:00|7686.9|7676.9|7688.6|7678.6|7699.9|7689.9|7685.4|7675.4|294
1667379900000|2022-11-02 09:05:00|7689.1|7679.1|7686.1|7676.1|7690.1|7680.1|7683.1|7673.1|278
1667380200000|2022-11-02 09:10:00|7685.9|7675.9|7701.8|7691.8|7701.8|7691.8|7684.1|7674.1|270
1667380500000|2022-11-02 09:15:00|7701.9|7691.9|7699.1|7689.1|7704.4|7694.4|7695.1|7685.1|272
1667380800000|2022-11-02 09:20:00|7699.4|7689.4|7698.1|7688.1|7703.6|7693.6|7694.9|7684.9|209
1667381100000|2022-11-02 09:25:00|7697.9|7687.9|7699.1|7689.1|7703.1|7693.1|7695.9|7685.9|207
1667381400000|2022-11-02 09:30:00|7698.9|7688.9|7697.6|7687.6|7704.9|7694.9|7695.4|7685.4|207
1667381700000|2022-11-02 09:35:00|7697.9|7687.9|7697.9|7687.9|7699.9|7689.9|7696.6|7686.6|177
1667382000000|2022-11-02 09:40:00|7697.6|7687.6|7689.1|7679.1|7698.1|7688.1|7686.9|7676.9|233
1667382300000|2022-11-02 09:45:00|7688.9|7678.9|7687.1|7677.1|7692.9|7682.9|7685.4|7675.4|231
1667382600000|2022-11-02 09:50:00|7687.4|7677.4|7688.1|7678.1|7690.6|7680.6|7685.1|7675.1|217
1667382900000|2022-11-02 09:55:00|7687.9|7677.9|7693.4|7683.4|7696.6|7686.6|7687.4|7677.4|307
1667383200000|2022-11-02 10:00:00|7693.6|7683.6|7698.1|7688.1|7698.1|7688.1|7689.1|7679.1|264
1667383500000|2022-11-02 10:05:00|7698.4|7688.4|7690.4|7680.4|7699.9|7689.9|7688.9|7678.9|223
1667383800000|2022-11-02 10:10:00|7690.6|7680.6|7688.4|7678.4|7694.6|7684.6|7685.6|7675.6|166
1667384100000|2022-11-02 10:15:00|7688.1|7678.1|7692.9|7682.9|7694.1|7684.1|7688.1|7678.1|181
1667384400000|2022-11-02 10:20:00|7693.1|7683.1|7701.6|7691.6|7702.1|7692.1|7691.1|7681.1|152
1667384700000|2022-11-02 10:25:00|7701.9|7691.9|7689.6|7679.6|7701.9|7691.9|7683.4|7673.4|228
1667385000000|2022-11-02 10:30:00|7689.4|7679.4|7684.6|7674.6|7690.4|7680.4|7683.4|7673.4|266
1667385300000|2022-11-02 10:35:00|7684.9|7674.9|7666.6|7656.6|7685.6|7675.6|7666.6|7656.6|292
1667385600000|2022-11-02 10:40:00|7666.9|7656.9|7657.4|7647.4|7669.9|7659.9|7656.1|7646.1|291
1667385900000|2022-11-02 10:45:00|7657.1|7647.1|7660.9|7650.9|7682.5|7661.8|7656.4|7646.4|250
1667386200000|2022-11-02 10:50:00|7660.6|7650.6|7660.1|7650.1|7664.6|7654.6|7655.6|7645.6|175
1667386500000|2022-11-02 10:55:00|7659.9|7649.9|7646.1|7636.1|7659.9|7649.9|7641.4|7631.4|313
1667386800000|2022-11-02 11:00:00|7645.9|7635.9|7646.6|7636.6|7646.6|7636.6|7640.1|7630.1|170
1667387100000|2022-11-02 11:05:00|7646.4|7636.4|7648.9|7638.9|7650.9|7640.9|7645.6|7635.6|201
1667387400000|2022-11-02 11:10:00|7649.1|7639.1|7647.1|7637.1|7654.4|7644.4|7643.9|7633.9|157
1667387700000|2022-11-02 11:15:00|7647.4|7637.4|7654.6|7644.6|7655.6|7645.6|7647.1|7637.1|188
1667388000000|2022-11-02 11:20:00|7654.4|7644.4|7651.1|7641.1|7654.6|7644.6|7648.9|7638.9|241
1667388300000|2022-11-02 11:25:00|7651.4|7641.4|7655.9|7645.9|7659.1|7649.1|7649.1|7639.1|227
1667388600000|2022-11-02 11:30:00|7655.6|7645.6|7661.9|7651.9|7665.4|7655.4|7654.6|7644.6|246
1667388900000|2022-11-02 11:35:00|7662.1|7652.1|7660.4|7650.4|7662.4|7652.4|7655.9|7645.9|240
1667389200000|2022-11-02 11:40:00|7660.6|7650.6|7658.4|7648.4|7661.6|7651.6|7657.1|7647.1|273
1667389500000|2022-11-02 11:45:00|7657.6|7647.6|7662.1|7652.1|7663.1|7653.1|7656.4|7646.4|254
1667389800000|2022-11-02 11:50:00|7661.9|7651.9|7660.6|7650.6|7664.9|7654.9|7657.9|7647.9|286
1667390100000|2022-11-02 11:55:00|7660.9|7650.9|7665.6|7655.6|7667.6|7657.6|7660.9|7650.9|218
1667390400000|2022-11-02 12:00:00|7666.1|7656.1|7672.4|7662.4|7674.6|7664.6|7665.4|7655.4|235
1667390700000|2022-11-02 12:05:00|7672.6|7662.6|7664.4|7654.4|7674.4|7664.4|7663.1|7653.1|313
1667391000000|2022-11-02 12:10:00|7662.9|7652.9|7665.6|7655.6|7666.4|7656.4|7655.9|7645.9|314
1667391300000|2022-11-02 12:15:00|7663.4|7653.4|7664.6|7654.6|7669.4|7659.4|7644.8|7634.8|599
1667391600000|2022-11-02 12:20:00|7664.9|7654.9|7668.1|7658.1|7671.4|7661.4|7659.6|7649.6|445
1667391900000|2022-11-02 12:25:00|7667.9|7657.9|7658.1|7648.1|7668.9|7658.9|7657.4|7647.4|436
1667392200000|2022-11-02 12:30:00|7657.9|7647.9|7667.1|7657.1|7673.9|7663.9|7655.4|7645.4|466
1667392500000|2022-11-02 12:35:00|7666.6|7656.6|7657.9|7647.9|7668.4|7658.4|7653.6|7643.6|417
1667392800000|2022-11-02 12:40:00|7656.9|7646.9|7608.4|7598.4|7661.9|7651.9|7607.1|7597.1|595
1667393100000|2022-11-02 12:45:00|7608.6|7598.6|7627.6|7617.6|7629.9|7619.9|7604.4|7594.4|482
1667393400000|2022-11-02 12:50:00|7627.4|7617.4|7628.1|7618.1|7634.6|7624.6|7624.6|7614.6|429
1667393700000|2022-11-02 12:55:00|7627.9|7617.9|7630.4|7620.4|7638.6|7628.6|7625.9|7615.9|446
1667394000000|2022-11-02 13:00:00|7630.6|7620.6|7630.9|7620.9|7640.6|7630.6|7627.6|7617.6|619
1667394300000|2022-11-02 13:05:00|7630.6|7620.6|7644.4|7634.4|7648.6|7638.6|7625.9|7615.9|531
1667394600000|2022-11-02 13:10:00|7643.6|7633.6|7641.1|7631.1|7650.1|7640.1|7639.6|7629.6|445
1667394900000|2022-11-02 13:15:00|7639.9|7629.9|7637.9|7627.9|7641.6|7631.6|7629.6|7619.6|497
1667395200000|2022-11-02 13:20:00|7638.4|7628.4|7642.9|7632.9|7644.4|7634.4|7634.4|7624.4|443
1667395500000|2022-11-02 13:25:00|7643.4|7633.4|7633.6|7623.6|7647.4|7637.4|7631.9|7621.9|444
1667395800000|2022-11-02 13:30:00|7633.4|7623.4|7619.4|7609.4|7645.6|7630.4|7616.4|7606.4|712
1667396100000|2022-11-02 13:35:00|7619.6|7609.6|7619.1|7609.1|7624.9|7614.9|7611.4|7601.4|620
1667396400000|2022-11-02 13:40:00|7618.9|7608.9|7633.4|7623.4|7634.6|7624.6|7618.4|7608.4|578
1667396700000|2022-11-02 13:45:00|7633.1|7623.1|7649.6|7639.6|7652.1|7642.1|7631.9|7621.9|614
1667397000000|2022-11-02 13:50:00|7649.4|7639.4|7643.4|7633.4|7660.6|7650.6|7639.6|7629.6|559
1667397300000|2022-11-02 13:55:00|7643.9|7633.9|7646.4|7636.4|7648.9|7638.9|7637.9|7627.9|505
1667397600000|2022-11-02 14:00:00|7646.6|7636.6|7641.9|7631.9|7648.9|7638.9|7638.4|7628.4|643
1667397900000|2022-11-02 14:05:00|7641.6|7631.6|7637.6|7627.6|7648.1|7638.1|7631.9|7621.9|564
1667398200000|2022-11-02 14:10:00|7638.1|7628.1|7638.1|7628.1|7644.1|7634.1|7634.1|7624.1|507
1667398500000|2022-11-02 14:15:00|7637.6|7627.6|7651.4|7641.4|7652.4|7642.4|7637.4|7627.4|455
1667398800000|2022-11-02 14:20:00|7650.9|7640.9|7644.6|7634.6|7650.9|7640.9|7641.6|7631.6|465
1667399100000|2022-11-02 14:25:00|7644.1|7634.1|7642.6|7632.6|7645.1|7635.1|7637.9|7627.9|460
1667399400000|2022-11-02 14:30:00|7642.9|7632.9|7639.4|7629.4|7643.9|7633.9|7630.6|7620.6|554
1667399700000|2022-11-02 14:35:00|7638.9|7628.9|7633.4|7623.4|7639.4|7629.4|7629.6|7619.6|448
1667400000000|2022-11-02 14:40:00|7633.6|7623.6|7640.4|7630.4|7644.6|7634.6|7632.4|7622.4|393
1667400300000|2022-11-02 14:45:00|7639.4|7629.4|7635.4|7625.4|7644.4|7634.4|7633.9|7623.9|469
1667400600000|2022-11-02 14:50:00|7635.6|7625.6|7630.9|7620.9|7636.9|7626.9|7626.9|7616.9|417
1667400900000|2022-11-02 14:55:00|7631.4|7621.4|7630.9|7620.9|7638.6|7628.6|7628.9|7618.9|385
1667401200000|2022-11-02 15:00:00|7631.9|7621.9|7617.6|7607.6|7633.6|7623.6|7617.1|7607.1|452
1667401500000|2022-11-02 15:05:00|7617.4|7607.4|7623.1|7613.1|7624.6|7614.6|7616.6|7606.6|350
1667401800000|2022-11-02 15:10:00|7622.9|7612.9|7629.6|7619.6|7630.1|7620.1|7620.4|7610.4|404
1667402100000|2022-11-02 15:15:00|7629.4|7619.4|7635.4|7625.4|7637.6|7627.6|7629.4|7619.4|368
1667402400000|2022-11-02 15:20:00|7635.6|7625.6|7634.1|7624.1|7637.4|7627.4|7630.6|7620.6|363
1667402700000|2022-11-02 15:25:00|7633.9|7623.9|7634.9|7624.9|7639.9|7629.9|7631.1|7621.1|343
1667403000000|2022-11-02 15:30:00|7634.6|7624.6|7629.4|7619.4|7634.6|7624.6|7625.4|7615.4|384
1667403300000|2022-11-02 15:35:00|7629.9|7619.9|7627.6|7617.6|7634.9|7624.9|7624.9|7614.9|313
1667403600000|2022-11-02 15:40:00|7627.4|7617.4|7633.6|7623.6|7636.9|7626.9|7625.6|7615.6|415
1667403900000|2022-11-02 15:45:00|7633.9|7623.9|7636.1|7626.1|7638.1|7628.1|7629.6|7619.6|385
1667404200000|2022-11-02 15:50:00|7636.4|7626.4|7634.4|7624.4|7636.9|7626.9|7631.4|7621.4|358
1667404500000|2022-11-02 15:55:00|7634.6|7624.6|7624.9|7614.9|7635.6|7625.6|7623.9|7613.9|404
1667404800000|2022-11-02 16:00:00|7625.4|7615.4|7620.6|7610.6|7625.4|7615.4|7616.4|7606.4|319
1667405100000|2022-11-02 16:05:00|7621.1|7611.1|7616.4|7606.4|7626.4|7616.4|7613.1|7603.1|418
1667405400000|2022-11-02 16:10:00|7616.6|7606.6|7614.6|7604.6|7620.4|7610.4|7614.4|7604.4|282
1667405700000|2022-11-02 16:15:00|7614.9|7604.9|7619.1|7609.1|7620.1|7610.1|7612.6|7602.6|274
1667406000000|2022-11-02 16:20:00|7618.9|7608.9|7630.1|7620.1|7630.1|7620.1|7618.9|7608.9|289
1667406300000|2022-11-02 16:25:00|7630.4|7620.4|7633.4|7623.4|7634.4|7624.4|7626.1|7616.1|351
1667406600000|2022-11-02 16:30:00|7633.1|7623.1|7631.9|7621.9|7639.1|7629.1|7630.6|7620.6|349
1667406900000|2022-11-02 16:35:00|7631.6|7621.6|7630.1|7620.1|7632.9|7622.9|7625.9|7615.9|299
1667407200000|2022-11-02 16:40:00|7630.4|7620.4|7630.1|7620.1|7634.4|7624.4|7628.9|7618.9|304
1667407500000|2022-11-02 16:45:00|7629.9|7619.9|7633.1|7623.1|7634.6|7624.6|7627.1|7617.1|231
1667407800000|2022-11-02 16:50:00|7632.9|7622.9|7632.4|7622.4|7634.4|7624.4|7629.9|7619.9|158
1667408100000|2022-11-02 16:55:00|7633.1|7623.1|7635.5|7625.5|7640.1|7630.1|7628.6|7618.6|338
1667408400000|2022-11-02 17:00:00|7635.9|7625.9|7636.3|7626.3|7642|7632|7633.3|7623.3|259
1667408700000|2022-11-02 17:05:00|7636.4|7626.4|7629|7619|7636.8|7626.8|7627.9|7617.9|214
1667409000000|2022-11-02 17:10:00|7629.3|7619.3|7627.8|7617.8|7632.1|7622.1|7626.5|7616.5|139
1667409300000|2022-11-02 17:15:00|7628|7618|7627.5|7617.5|7628.9|7618.9|7626.3|7616.3|111
1667409600000|2022-11-02 17:20:00|7627.4|7617.4|7622.4|7612.4|7627.5|7617.5|7621.8|7611.8|187
1667409900000|2022-11-02 17:25:00|7622.1|7612.1|7624.3|7614.3|7624.3|7614.3|7621.3|7611.3|216
1667410200000|2022-11-02 17:30:00|7624.1|7614.1|7623|7613|7625|7615|7622.3|7612.3|191
1667410500000|2022-11-02 17:35:00|7623.3|7613.3|7630|7620|7630|7620|7622.3|7612.3|191
1667410800000|2022-11-02 17:40:00|7630.3|7620.3|7641.1|7631.1|7642.3|7632.3|7630.3|7620.3|302
1667411100000|2022-11-02 17:45:00|7640.9|7630.9|7637.4|7627.4|7641.8|7631.8|7635.4|7625.4|323
1667411400000|2022-11-02 17:50:00|7637.5|7627.5|7629.6|7619.6|7639.4|7629.4|7629.5|7619.5|182
1667411700000|2022-11-02 17:55:00|7629.4|7619.4|7635.3|7615.3|7635.9|7621.3|7628.6|7608.6|79
1667412000000|2022-11-02 18:00:00|7635.4|7615.4|7722.1|7702.1|7739|7719|7635.4|7615.4|528
1667412300000|2022-11-02 18:05:00|7722.8|7702.8|7713.1|7693.1|7730|7710|7702.5|7682.5|556
1667412600000|2022-11-02 18:10:00|7711.4|7691.4|7700.4|7690.4|7717.1|7697.1|7689.4|7671.9|566
1667412900000|2022-11-02 18:15:00|7701.9|7691.9|7697.9|7687.9|7706|7696|7688.5|7678.5|577
1667413200000|2022-11-02 18:20:00|7698.6|7688.6|7699.9|7689.9|7703.4|7693.4|7689.1|7679.1|504
1667413500000|2022-11-02 18:25:00|7700|7690|7707.4|7697.4|7708.1|7698.1|7692.5|7682.5|459
1667413800000|2022-11-02 18:30:00|7709.8|7699.8|7699.4|7689.4|7713.3|7703.3|7687.5|7677.5|616
1667414100000|2022-11-02 18:35:00|7698.4|7688.4|7681|7661|7719.9|7699.9|7639.6|7619.6|735
1667414400000|2022-11-02 18:40:00|7682|7662|7671.5|7651.5|7698.6|7678.6|7655.9|7635.9|685
1667414700000|2022-11-02 18:45:00|7670.8|7650.8|7648.3|7638.3|7679.1|7659.1|7647.6|7637.6|641
1667415000000|2022-11-02 18:50:00|7647.9|7637.9|7606.9|7596.9|7655.4|7645.4|7580.4|7570.4|581
1667415300000|2022-11-02 18:55:00|7607.6|7597.6|7639.6|7617.6|7652.6|7630.6|7604.4|7589.6|263
1667437200000|2022-11-03 01:00:00|7648.4|7626.4|7573.5|7563.5|7648.4|7626.4|7568.9|7558.9|195
1667437500000|2022-11-03 01:05:00|7573.6|7563.6|7589.8|7579.8|7589.8|7579.8|7570.8|7560.8|582
1667437800000|2022-11-03 01:10:00|7590|7580|7598.6|7588.6|7598.9|7588.9|7581.8|7571.8|494
1667438100000|2022-11-03 01:15:00|7597.6|7587.6|7587.9|7577.9|7598.1|7588.1|7584.8|7574.8|535
1667438400000|2022-11-03 01:20:00|7588.3|7578.3|7600.8|7590.8|7601|7591|7582.6|7572.6|528
1667438700000|2022-11-03 01:25:00|7600.6|7590.6|7600.1|7590.1|7601.3|7591.3|7592.4|7582.4|412
1667439000000|2022-11-03 01:30:00|7600|7590|7614.5|7604.5|7617.5|7607.5|7592.4|7582.4|538
1667439300000|2022-11-03 01:35:00|7614.4|7604.4|7616|7606|7620.5|7610.5|7610.1|7600.1|536
1667439600000|2022-11-03 01:40:00|7616.3|7606.3|7618.9|7608.9|7622.4|7612.4|7614.1|7604.1|472
1667439900000|2022-11-03 01:45:00|7619.1|7609.1|7614|7604|7620.1|7610.1|7611.9|7601.9|639
1667440200000|2022-11-03 01:50:00|7614.3|7604.3|7613.9|7603.9|7617.4|7607.4|7612.6|7602.6|604
1667440500000|2022-11-03 01:55:00|7614|7604|7612|7602|7617.6|7607.6|7607.9|7597.9|498
1667440800000|2022-11-03 02:00:00|7612.1|7602.1|7615.4|7605.4|7616.3|7606.3|7606.6|7596.6|491
1667441100000|2022-11-03 02:05:00|7615.3|7605.3|7610.1|7600.1|7615.3|7605.3|7606.4|7596.4|457
1667441400000|2022-11-03 02:10:00|7609.5|7599.5|7618.4|7608.4|7619|7609|7607.8|7597.8|442
1667441700000|2022-11-03 02:15:00|7619.1|7609.1|7621.3|7611.3|7625|7615|7618.4|7608.4|255
1667442000000|2022-11-03 02:20:00|7621.1|7611.1|7619.8|7609.8|7623.6|7613.6|7618.1|7608.1|285
1667442300000|2022-11-03 02:25:00|7619.5|7609.5|7617.3|7607.3|7620|7610|7616.6|7606.6|279
1667442600000|2022-11-03 02:30:00|7617.8|7607.8|7619.1|7609.1|7625.9|7615.9|7617.1|7607.1|511
1667442900000|2022-11-03 02:35:00|7619.3|7609.3|7622.4|7612.4|7627.4|7617.4|7617.8|7607.8|337
1667443200000|2022-11-03 02:40:00|7623.1|7613.1|7624|7614|7627.6|7617.6|7620.3|7610.3|300
1667443500000|2022-11-03 02:45:00|7624.3|7614.3|7621.9|7611.9|7626.9|7616.9|7621.9|7611.9|352
1667443800000|2022-11-03 02:50:00|7621.8|7611.8|7618.5|7608.5|7626|7616|7615.9|7605.9|423
1667444100000|2022-11-03 02:55:00|7617.8|7607.8|7614.4|7604.4|7620.1|7610.1|7613.3|7603.3|412
1667444400000|2022-11-03 03:00:00|7614.5|7604.5|7621.9|7611.9|7623.6|7613.6|7614.5|7604.5|373
1667444700000|2022-11-03 03:05:00|7622.1|7612.1|7615.9|7605.9|7627.4|7617.4|7614.6|7604.6|460
1667445000000|2022-11-03 03:10:00|7616|7606|7610.1|7600.1|7616.9|7606.9|7606.9|7596.9|411
1667445300000|2022-11-03 03:15:00|7610.3|7600.3|7607.1|7597.1|7614.4|7604.4|7606.4|7596.4|406
1667445600000|2022-11-03 03:20:00|7607.3|7597.3|7612.9|7602.9|7614.4|7604.4|7607.1|7597.1|395
1667445900000|2022-11-03 03:25:00|7612.8|7602.8|7605.6|7595.6|7613.6|7603.6|7605.5|7595.5|347
1667446200000|2022-11-03 03:30:00|7605.8|7595.8|7602.3|7592.3|7606.4|7596.4|7600.8|7590.8|319
1667446500000|2022-11-03 03:35:00|7602.5|7592.5|7604.6|7594.6|7608.1|7598.1|7600.9|7590.9|202
1667446800000|2022-11-03 03:40:00|7605|7595|7611.6|7601.6|7612.1|7602.1|7604|7594|265
1667447100000|2022-11-03 03:45:00|7611.8|7601.8|7612.5|7602.5|7613.1|7603.1|7609.6|7599.6|175
1667447400000|2022-11-03 03:50:00|7612.3|7602.3|7616.9|7606.9|7617.5|7607.5|7611.5|7601.5|170
1667447700000|2022-11-03 03:55:00|7616.5|7606.5|7620.5|7610.5|7620.5|7610.5|7614.9|7604.9|146
1667448000000|2022-11-03 04:00:00|7620.9|7610.9|7624.9|7614.9|7626.6|7616.6|7620.9|7610.9|216
1667448300000|2022-11-03 04:05:00|7624.8|7614.8|7626.8|7616.8|7626.8|7616.8|7623.4|7613.4|188
1667448600000|2022-11-03 04:10:00|7626.5|7616.5|7623.4|7613.4|7626.5|7616.5|7621.9|7611.9|216
1667448900000|2022-11-03 04:15:00|7623.3|7613.3|7625.5|7615.5|7625.6|7615.6|7621.3|7611.3|137
1667449200000|2022-11-03 04:20:00|7625.8|7615.8|7625|7615|7629.4|7619.4|7624.3|7614.3|132
1667449500000|2022-11-03 04:25:00|7624.8|7614.8|7622.8|7612.8|7626.5|7616.5|7621.8|7611.8|154
1667449800000|2022-11-03 04:30:00|7623|7613|7618.9|7608.9|7624|7614|7613.1|7603.1|218
1667450100000|2022-11-03 04:35:00|7618.8|7608.8|7616.4|7606.4|7620.3|7610.3|7615.4|7605.4|174
1667450400000|2022-11-03 04:40:00|7616.5|7606.5|7617.6|7607.6|7618.6|7608.6|7613|7603|203
1667450700000|2022-11-03 04:45:00|7618|7608|7620.8|7610.8|7621.9|7611.9|7617.8|7607.8|188
1667451000000|2022-11-03 04:50:00|7620.6|7610.6|7619.3|7609.3|7623.6|7613.6|7617.8|7607.8|174
1667451300000|2022-11-03 04:55:00|7619.5|7609.5|7621.4|7611.4|7623.8|7613.8|7618.3|7608.3|174
1667451600000|2022-11-03 05:00:00|7621.3|7611.3|7618.6|7608.6|7624.1|7614.1|7618.3|7608.3|307
1667451900000|2022-11-03 05:05:00|7618.4|7608.4|7622|7612|7624|7614|7616.3|7606.3|242
1667452200000|2022-11-03 05:10:00|7621.8|7611.8|7623.3|7613.3|7625.8|7615.8|7619.1|7609.1|253
1667452500000|2022-11-03 05:15:00|7623.4|7613.4|7631.8|7621.8|7633.1|7623.1|7619.6|7609.6|258
1667452800000|2022-11-03 05:20:00|7632.5|7622.5|7623.8|7613.8|7632.5|7622.5|7623.4|7613.4|247
1667453100000|2022-11-03 05:25:00|7623.9|7613.9|7625.3|7615.3|7628.6|7618.6|7622.5|7612.5|290
1667453400000|2022-11-03 05:30:00|7625.5|7615.5|7624.9|7614.9|7635.4|7625.4|7622.3|7612.3|540
1667453700000|2022-11-03 05:35:00|7624.8|7614.8|7622.3|7612.3|7627.6|7617.6|7619.1|7609.1|385
1667454000000|2022-11-03 05:40:00|7622.1|7612.1|7628.4|7618.4|7633.1|7623.1|7621.8|7611.8|398
1667454300000|2022-11-03 05:45:00|7628.6|7618.6|7623.8|7613.8|7630.3|7620.3|7617.9|7607.9|412
1667454600000|2022-11-03 05:50:00|7623.6|7613.6|7632.6|7622.6|7634.1|7624.1|7622.6|7612.6|426
1667454900000|2022-11-03 05:55:00|7632.5|7622.5|7633.4|7623.4|7635.1|7625.1|7628.1|7618.1|345
1667455200000|2022-11-03 06:00:00|7633.3|7623.3|7612|7602|7633.6|7623.6|7611.8|7601.8|410
1667455500000|2022-11-03 06:05:00|7611.9|7601.9|7609.6|7599.6|7613.6|7603.6|7606|7596|382
1667455800000|2022-11-03 06:10:00|7609.5|7599.5|7606.5|7596.5|7609.5|7599.5|7601|7591|458
1667456100000|2022-11-03 06:15:00|7606.6|7596.6|7607.6|7597.6|7612.8|7602.8|7601.6|7591.6|350
1667456400000|2022-11-03 06:20:00|7607.8|7597.8|7602.9|7592.9|7610.3|7598|7600.1|7587.5|390
1667456700000|2022-11-03 06:25:00|7603.1|7593.1|7609.9|7599.9|7611.8|7601.8|7600.9|7590.9|351
1667457000000|2022-11-03 06:30:00|7610.5|7600.5|7608.3|7598.3|7612.3|7602.3|7603.9|7593.9|378
1667457300000|2022-11-03 06:35:00|7608.1|7598.1|7613|7603|7614.9|7604.9|7607.3|7597.3|328
1667457600000|2022-11-03 06:40:00|7612.4|7602.4|7612.6|7602.6|7614.9|7604.9|7607.8|7597.8|316
1667457900000|2022-11-03 06:45:00|7612.5|7602.5|7610.1|7600.1|7614.1|7604.1|7609.1|7599.1|367
1667458200000|2022-11-03 06:50:00|7610|7600|7602.5|7592.5|7610|7600|7599.8|7589.8|384
1667458500000|2022-11-03 06:55:00|7602.8|7592.8|7598.1|7588.1|7605.8|7595.8|7598.1|7588.1|374
1667458800000|2022-11-03 07:00:00|7597.6|7587.6|7581.9|7571.9|7600.6|7590.6|7580.4|7570.4|510
1667459100000|2022-11-03 07:05:00|7581|7571|7575.9|7565.9|7586.5|7576.5|7575|7565|405
1667459400000|2022-11-03 07:10:00|7575.8|7565.8|7568.5|7558.5|7579|7569|7566.3|7556.3|520
1667459700000|2022-11-03 07:15:00|7568.8|7558.8|7569.5|7559.5|7571|7561|7565.8|7555.8|465
1667460000000|2022-11-03 07:20:00|7569.9|7559.9|7560.4|7550.4|7573.4|7563.4|7559.5|7549.5|484
1667460300000|2022-11-03 07:25:00|7562.1|7552.1|7559.9|7549.9|7564.8|7554.8|7559|7549|424
1667460600000|2022-11-03 07:30:00|7560.1|7550.1|7551.6|7541.6|7567.5|7557.5|7550.1|7540.1|477
1667460900000|2022-11-03 07:35:00|7551.8|7541.8|7554.1|7544.1|7557.5|7547.5|7549.8|7539.8|466
1667461200000|2022-11-03 07:40:00|7554|7544|7562|7552|7563.9|7553.9|7553.9|7543.9|452
1667461500000|2022-11-03 07:45:00|7561.9|7551.9|7559.4|7549.4|7563.6|7553.6|7555.1|7545.1|411
1667461800000|2022-11-03 07:50:00|7559.1|7549.1|7550.9|7540.9|7560.5|7550.5|7547.9|7537.9|383
1667462100000|2022-11-03 07:55:00|7551|7541|7560.6|7550.6|7564.1|7554.1|7549.4|7539.4|417
1667462400000|2022-11-03 08:00:00|7559.9|7549.9|7537.6|7527.6|7563.4|7553.4|7534.5|7524.5|619
1667462700000|2022-11-03 08:05:00|7537.8|7527.8|7551.6|7541.6|7551.6|7541.6|7534.9|7524.9|598
1667463000000|2022-11-03 08:10:00|7550.6|7540.6|7549.6|7539.6|7554|7544|7542.9|7532.9|571
1667463300000|2022-11-03 08:15:00|7550.1|7540.1|7538.6|7528.6|7551.9|7541.9|7535.6|7525.6|488
1667463600000|2022-11-03 08:20:00|7538.4|7528.4|7536.4|7526.4|7542.1|7532.1|7534.9|7524.9|402
1667463900000|2022-11-03 08:25:00|7536.6|7526.6|7522.9|7512.9|7537.4|7527.4|7516.6|7506.6|477
1667464200000|2022-11-03 08:30:00|7522.6|7512.6|7522.6|7512.6|7527.9|7517.9|7517.4|7507.4|524
1667464500000|2022-11-03 08:35:00|7522.4|7512.4|7523.6|7513.6|7527.1|7517.1|7520.4|7510.4|441
1667464800000|2022-11-03 08:40:00|7523.9|7513.9|7528.6|7518.6|7529.6|7519.6|7521.6|7511.6|370
1667465100000|2022-11-03 08:45:00|7529.1|7519.1|7532.6|7522.6|7537.4|7527.4|7528.9|7518.9|437
1667465400000|2022-11-03 08:50:00|7533.1|7523.1|7529.9|7519.9|7535.9|7525.9|7529.6|7519.6|383
1667465700000|2022-11-03 08:55:00|7530.1|7520.1|7537.4|7527.4|7537.9|7527.9|7528.4|7518.4|419
1667466000000|2022-11-03 09:00:00|7537.1|7527.1|7537.6|7527.6|7548.9|7538.9|7532.1|7522.1|516
1667466300000|2022-11-03 09:05:00|7537.4|7527.4|7530.1|7520.1|7542.9|7532.9|7530.1|7520.1|386
1667466600000|2022-11-03 09:10:00|7529.9|7519.9|7518.9|7508.9|7530.6|7520.6|7512.6|7502.6|389
1667466900000|2022-11-03 09:15:00|7518.6|7508.6|7500.8|7490.8|7519.4|7509.4|7496.1|7486.1|374
1667467200000|2022-11-03 09:20:00|7500.6|7490.6|7498.9|7488.9|7501.9|7491.9|7486.4|7476.4|488
1667467500000|2022-11-03 09:25:00|7498.6|7488.6|7490.1|7480.1|7501.4|7491.4|7488.6|7478.6|392
1667467800000|2022-11-03 09:30:00|7490.4|7480.4|7496.6|7486.6|7496.9|7486.9|7488.1|7478.1|445
1667468100000|2022-11-03 09:35:00|7496.4|7486.4|7503.1|7493.1|7505.6|7495.6|7492.9|7482.9|369
1667468400000|2022-11-03 09:40:00|7502.9|7492.9|7490.4|7480.4|7503.1|7493.1|7487.9|7477.9|315
1667468700000|2022-11-03 09:45:00|7490.1|7480.1|7477.9|7467.9|7490.9|7480.9|7475.6|7465.6|317
1667469000000|2022-11-03 09:50:00|7478.4|7468.4|7478.1|7468.1|7482.6|7472.6|7474.6|7464.6|436
1667469300000|2022-11-03 09:55:00|7477.9|7467.9|7492.6|7482.6|7493.9|7483.9|7475.1|7465.1|370
1667469600000|2022-11-03 10:00:00|7492.9|7482.9|7486.9|7476.9|7494.6|7484.6|7486.1|7476.1|395
1667469900000|2022-11-03 10:05:00|7486.6|7476.6|7477.6|7467.6|7489.4|7479.4|7477.6|7467.6|360
1667470200000|2022-11-03 10:10:00|7477.4|7467.4|7480.1|7470.1|7484.9|7474.9|7476.9|7466.9|351
1667470500000|2022-11-03 10:15:00|7479.9|7469.9|7480.6|7470.6|7480.9|7470.9|7474.6|7464.6|262
1667470800000|2022-11-03 10:20:00|7480.9|7470.9|7478.1|7468.1|7488.1|7478.1|7477.1|7467.1|356
1667471100000|2022-11-03 10:25:00|7477.9|7467.9|7477.9|7467.9|7478.6|7468.6|7474.9|7464.9|307
1667471400000|2022-11-03 10:30:00|7477.6|7467.6|7481.4|7471.4|7482.6|7472.6|7475.4|7465.4|326
1667471700000|2022-11-03 10:35:00|7481.6|7471.6|7482.4|7472.4|7483.1|7473.1|7476.6|7466.6|325
1667472000000|2022-11-03 10:40:00|7482.6|7472.6|7481.9|7471.9|7488.9|7478.9|7479.9|7469.9|335
1667472300000|2022-11-03 10:45:00|7481.6|7471.6|7481.1|7471.1|7487.4|7477.4|7477.6|7467.6|367
1667472600000|2022-11-03 10:50:00|7480.6|7470.6|7480.9|7470.9|7488.4|7478.4|7478.6|7468.6|344
1667472900000|2022-11-03 10:55:00|7481.1|7471.1|7488.4|7478.4|7490.6|7480.6|7479.4|7469.4|349
1667473200000|2022-11-03 11:00:00|7488.1|7478.1|7486.4|7476.4|7489.1|7479.1|7481.9|7471.9|410
1667473500000|2022-11-03 11:05:00|7485.9|7475.9|7488.6|7478.6|7490.6|7480.6|7483.9|7473.9|397
1667473800000|2022-11-03 11:10:00|7488.4|7478.4|7486.1|7476.1|7494.1|7484.1|7484.6|7474.6|370
1667474100000|2022-11-03 11:15:00|7485.9|7475.9|7483.4|7473.4|7487.4|7477.4|7480.9|7470.9|294
1667474400000|2022-11-03 11:20:00|7483.1|7473.1|7477.6|7467.6|7485.1|7475.1|7475.6|7465.6|275
1667474700000|2022-11-03 11:25:00|7477.9|7467.9|7483.1|7473.1|7483.6|7473.6|7477.1|7467.1|321
1667475000000|2022-11-03 11:30:00|7482.9|7472.9|7480.9|7470.9|7485.4|7475.4|7476.4|7466.4|404
1667475300000|2022-11-03 11:35:00|7480.6|7470.6|7475.1|7465.1|7480.9|7470.9|7474.9|7464.9|330
1667475600000|2022-11-03 11:40:00|7475.4|7465.4|7474.4|7464.4|7476.6|7466.6|7468.4|7458.4|303
1667475900000|2022-11-03 11:45:00|7473.9|7463.9|7475.1|7465.1|7477.9|7467.9|7469.1|7459.1|364
1667476200000|2022-11-03 11:50:00|7475.4|7465.4|7481.1|7471.1|7482.4|7472.4|7471.9|7461.9|293
1667476500000|2022-11-03 11:55:00|7481.4|7471.4|7490.1|7480.1|7490.1|7480.1|7480.9|7470.9|312
1667476800000|2022-11-03 12:00:00|7489.4|7479.4|7488.6|7478.6|7489.9|7479.9|7474.1|7464.1|603
1667477100000|2022-11-03 12:05:00|7488.4|7478.4|7499.4|7489.4|7509.6|7499.6|7488.4|7478.4|663
1667477400000|2022-11-03 12:10:00|7496.9|7486.9|7493.9|7483.9|7496.9|7486.9|7484.6|7474.6|591
1667477700000|2022-11-03 12:15:00|7493.6|7483.6|7488.4|7478.4|7496.1|7486.1|7487.4|7477.4|523
1667478000000|2022-11-03 12:20:00|7487.6|7477.6|7483.4|7473.4|7487.6|7477.6|7478.6|7468.6|559
1667478300000|2022-11-03 12:25:00|7483.1|7473.1|7486.6|7476.6|7488.4|7478.4|7475.4|7465.4|404
1667478600000|2022-11-03 12:30:00|7487.4|7477.4|7489.4|7479.4|7492.9|7482.6|7479.9|7469.9|640
1667478900000|2022-11-03 12:35:00|7488.9|7478.9|7477.1|7467.1|7489.9|7479.9|7472.6|7462.6|632
1667479200000|2022-11-03 12:40:00|7477.6|7467.6|7470.6|7460.6|7479.1|7469.1|7467.9|7457.9|575
1667479500000|2022-11-03 12:45:00|7469.4|7459.4|7481.4|7471.4|7481.6|7471.6|7465.6|7455.6|494
1667479800000|2022-11-03 12:50:00|7480.6|7470.6|7480.6|7470.6|7486.1|7476.1|7475.9|7465.9|595
1667480100000|2022-11-03 12:55:00|7480.9|7470.9|7493.1|7483.1|7498.4|7488.4|7479.9|7469.9|534
1667480400000|2022-11-03 13:00:00|7492.9|7482.9|7490.9|7480.9|7502.1|7492.1|7484.1|7474.1|801
1667480700000|2022-11-03 13:05:00|7490.4|7480.4|7505.9|7495.9|7511.9|7501.9|7486.9|7476.9|707
1667481000000|2022-11-03 13:10:00|7505.6|7495.6|7506.4|7496.4|7520.9|7510.9|7503.1|7493.1|663
1667481300000|2022-11-03 13:15:00|7506.1|7496.1|7499.4|7489.4|7506.4|7496.4|7494.1|7484.1|524
1667481600000|2022-11-03 13:20:00|7499.1|7489.1|7501.9|7491.9|7503.4|7493.4|7491.9|7481.9|565
1667481900000|2022-11-03 13:25:00|7502.1|7492.1|7499.1|7489.1|7507.9|7497.9|7495.9|7485.9|593
1667482200000|2022-11-03 13:30:00|7498.1|7488.1|7512.9|7502.9|7517.9|7507.9|7492.4|7482.4|767
1667482500000|2022-11-03 13:35:00|7513.9|7503.9|7518.1|7508.1|7518.4|7508.4|7501.6|7491.6|843
1667482800000|2022-11-03 13:40:00|7518.6|7508.6|7513.4|7503.4|7531.6|7521.6|7512.6|7502.6|739
1667483100000|2022-11-03 13:45:00|7510.9|7500.9|7505.6|7495.6|7515.1|7505.1|7498.1|7488.1|847
1667483400000|2022-11-03 13:50:00|7504.4|7494.4|7502.4|7492.4|7509.4|7499.4|7501.1|7491.1|800
1667483700000|2022-11-03 13:55:00|7503.4|7493.4|7497.1|7487.1|7507.6|7497.6|7494.9|7484.9|585
1667484000000|2022-11-03 14:00:00|7497.6|7487.6|7518.1|7508.1|7525.1|7515.1|7495.4|7485.4|851
1667484300000|2022-11-03 14:05:00|7517.9|7507.9|7497.4|7487.4|7517.9|7507.9|7497.4|7487.4|809
1667484600000|2022-11-03 14:10:00|7498.1|7488.1|7515.9|7505.9|7516.4|7506.4|7494.4|7484.4|765
1667484900000|2022-11-03 14:15:00|7516.4|7506.4|7514.4|7504.4|7519.6|7509.6|7509.6|7499.6|686
1667485200000|2022-11-03 14:20:00|7514.1|7504.1|7525.6|7515.6|7530.6|7520.6|7513.9|7503.9|731
1667485500000|2022-11-03 14:25:00|7525.9|7515.9|7542.9|7532.9|7543.1|7533.1|7525.6|7515.6|677
1667485800000|2022-11-03 14:30:00|7542.6|7532.6|7528.6|7518.6|7543.1|7533.1|7527.4|7517.4|666
1667486100000|2022-11-03 14:35:00|7528.9|7518.9|7538.1|7528.1|7538.1|7528.1|7524.6|7514.6|697
1667486400000|2022-11-03 14:40:00|7538.4|7528.4|7550.9|7540.9|7558.4|7548.4|7537.9|7527.9|646
1667486700000|2022-11-03 14:45:00|7550.6|7540.6|7593.1|7583.1|7596.6|7586.6|7550.6|7540.6|633
1667487000000|2022-11-03 14:50:00|7594.1|7584.1|7582.9|7572.9|7598.9|7588.9|7581.9|7571.9|715
1667487300000|2022-11-03 14:55:00|7583.4|7573.4|7581.1|7571.1|7593.1|7583.1|7579.6|7569.6|700
1667487600000|2022-11-03 15:00:00|7581.4|7571.4|7578.6|7568.6|7585.4|7575.4|7572.9|7562.9|644
1667487900000|2022-11-03 15:05:00|7578.4|7568.4|7580.9|7570.9|7582.1|7572.1|7570.6|7560.6|574
1667488200000|2022-11-03 15:10:00|7581.6|7571.6|7584.1|7574.1|7593.4|7583.4|7579.9|7569.9|626
1667488500000|2022-11-03 15:15:00|7584.4|7574.4|7582.9|7572.9|7588.9|7578.9|7575.1|7565.1|563
1667488800000|2022-11-03 15:20:00|7582.6|7572.6|7572.1|7562.1|7588.6|7578.6|7572.1|7562.1|601
1667489100000|2022-11-03 15:25:00|7572.4|7562.4|7564.4|7554.4|7574.9|7564.9|7564.4|7554.4|569
1667489400000|2022-11-03 15:30:00|7564.1|7554.1|7555.9|7545.9|7567.9|7557.9|7551.1|7541.1|573
1667489700000|2022-11-03 15:35:00|7555.6|7545.6|7569.1|7559.1|7570.1|7560.1|7555.4|7545.4|600
1667490000000|2022-11-03 15:40:00|7569.4|7559.4|7562.6|7552.6|7570.4|7560.4|7560.9|7550.9|608
1667490300000|2022-11-03 15:45:00|7562.4|7552.4|7563.1|7553.1|7572.9|7562.9|7560.4|7550.4|610
1667490600000|2022-11-03 15:50:00|7563.6|7553.6|7561.4|7551.4|7566.4|7556.4|7556.4|7546.4|634
1667490900000|2022-11-03 15:55:00|7561.1|7551.1|7560.9|7550.9|7565.4|7555.4|7558.1|7548.1|574
1667491200000|2022-11-03 16:00:00|7560.6|7550.6|7569.4|7559.4|7569.4|7559.4|7554.6|7544.6|578
1667491500000|2022-11-03 16:05:00|7569.1|7559.1|7567.4|7557.4|7571.4|7561.4|7562.1|7552.1|578
1667491800000|2022-11-03 16:10:00|7567.6|7557.6|7574.1|7564.1|7578.6|7568.6|7565.4|7555.4|519
1667492100000|2022-11-03 16:15:00|7573.9|7563.9|7579.4|7569.4|7582.1|7572.1|7572.4|7562.4|517
1667492400000|2022-11-03 16:20:00|7579.6|7569.6|7576.1|7566.1|7580.6|7570.6|7573.4|7563.4|538
1667492700000|2022-11-03 16:25:00|7575.9|7565.9|7570.4|7560.4|7578.6|7568.6|7570.1|7560.1|560
1667493000000|2022-11-03 16:30:00|7569.9|7559.9|7574.6|7564.6|7576.6|7566.6|7569.4|7559.4|461
1667493300000|2022-11-03 16:35:00|7573.9|7563.9|7569.1|7559.1|7576.4|7566.4|7568.4|7558.4|522
1667493600000|2022-11-03 16:40:00|7568.9|7558.9|7577.6|7567.6|7578.9|7568.9|7567.9|7557.9|428
1667493900000|2022-11-03 16:45:00|7576.9|7566.9|7560.6|7550.6|7577.4|7567.4|7558.6|7548.6|461
1667494200000|2022-11-03 16:50:00|7560.9|7550.9|7576.1|7566.1|7579.1|7569.1|7560.6|7550.6|459
1667494500000|2022-11-03 16:55:00|7576.4|7566.4|7570.9|7560.9|7576.9|7566.9|7564.8|7554.8|609
1667494800000|2022-11-03 17:00:00|7571.1|7561.1|7574.4|7564.4|7577.9|7567.9|7569.1|7559.1|569
1667495100000|2022-11-03 17:05:00|7573.9|7563.9|7574.4|7564.4|7575.5|7565.5|7567.3|7557.3|467
1667495400000|2022-11-03 17:10:00|7573.9|7563.9|7577|7567|7577.8|7567.8|7570.6|7560.6|499
1667495700000|2022-11-03 17:15:00|7576.9|7566.9|7579.9|7569.9|7583.4|7573.4|7576.6|7566.6|461
1667496000000|2022-11-03 17:20:00|7579.8|7569.8|7581|7571|7582.3|7572.3|7575.4|7565.4|459
1667496300000|2022-11-03 17:25:00|7581.6|7571.6|7582.4|7572.4|7582.9|7572.9|7580.6|7570.6|394
1667496600000|2022-11-03 17:30:00|7582.5|7572.5|7575.9|7565.9|7583|7573|7575.5|7565.5|421
1667496900000|2022-11-03 17:35:00|7575.5|7565.5|7575.9|7565.9|7576.8|7566.8|7572.6|7562.6|476
1667497200000|2022-11-03 17:40:00|7575.6|7565.6|7573.5|7563.5|7576.3|7566.3|7570.5|7560.5|442
1667497500000|2022-11-03 17:45:00|7573.3|7563.3|7569.5|7559.5|7575.4|7565.4|7567|7557|403
1667497800000|2022-11-03 17:50:00|7570|7560|7568.8|7558.8|7572.9|7562.9|7567.9|7557.9|446
1667498100000|2022-11-03 17:55:00|7568.4|7558.4|7565.8|7555.8|7571.1|7561.1|7565.6|7555.6|381
1667498400000|2022-11-03 18:00:00|7565.9|7555.9|7567.4|7557.4|7568.5|7558.5|7565.6|7555.6|462
1667498700000|2022-11-03 18:05:00|7567.3|7557.3|7570.9|7560.9|7571.5|7561.5|7566.5|7556.5|420
1667499000000|2022-11-03 18:10:00|7571|7561|7569.9|7559.9|7571.6|7561.6|7564.8|7554.8|397
1667499300000|2022-11-03 18:15:00|7570|7560|7569.3|7559.3|7572.4|7562.4|7566|7556|391
1667499600000|2022-11-03 18:20:00|7569.1|7559.1|7576.9|7566.9|7578.3|7568.3|7568.5|7558.5|378
1667499900000|2022-11-03 18:25:00|7576.6|7566.6|7576.6|7566.6|7580|7570|7576.1|7566.1|349
1667500200000|2022-11-03 18:30:00|7576.5|7566.5|7576.5|7566.5|7582.6|7572.6|7575.9|7565.9|362
1667500500000|2022-11-03 18:35:00|7576.6|7566.6|7572|7562|7578|7568|7571.1|7561.1|406
1667500800000|2022-11-03 18:40:00|7572.4|7562.4|7571.5|7561.5|7574|7564|7569.1|7559.1|391
1667501100000|2022-11-03 18:45:00|7571.6|7561.6|7576.9|7566.9|7578.3|7568.3|7571.4|7561.4|303
1667501400000|2022-11-03 18:50:00|7576.8|7566.8|7581|7571|7581.1|7571.1|7576.6|7566.6|139
1667501700000|2022-11-03 18:55:00|7580.8|7570.8|7582.1|7560.1|7585.6|7570.9|7579.1|7560.1|20
1667523600000|2022-11-04 01:00:00|7577.9|7555.9|7558.1|7548.1|7577.9|7555.9|7557.6|7547.6|92
1667523900000|2022-11-04 01:05:00|7557.9|7547.9|7560.5|7550.5|7565.9|7555.9|7556.6|7546.6|220
1667524200000|2022-11-04 01:10:00|7560.3|7550.3|7570.3|7560.3|7570.8|7560.8|7560|7550|371
1667524500000|2022-11-04 01:15:00|7570|7560|7572.4|7562.4|7581.4|7566.1|7566.4|7556.4|457
1667524800000|2022-11-04 01:20:00|7572.1|7562.1|7564.3|7554.3|7576.5|7566.5|7563.4|7553.4|350
1667525100000|2022-11-04 01:25:00|7564.5|7554.5|7564.3|7554.3|7566.3|7556.3|7558.3|7548.3|296
1667525400000|2022-11-04 01:30:00|7564.4|7554.4|7572.8|7562.8|7576.5|7566.5|7564|7554|466
1667525700000|2022-11-04 01:35:00|7573.4|7563.4|7593.5|7583.5|7594.8|7584.8|7573|7563|470
1667526000000|2022-11-04 01:40:00|7593.8|7583.8|7595.8|7585.8|7598.9|7588.9|7587.9|7577.9|353
1667526300000|2022-11-04 01:45:00|7595.4|7585.4|7611.9|7601.9|7612.3|7602.3|7591.6|7581.6|340
1667526600000|2022-11-04 01:50:00|7612.1|7602.1|7608.6|7598.6|7613|7603|7600.1|7590.1|436
1667526900000|2022-11-04 01:55:00|7608.9|7598.9|7604.8|7594.8|7610.3|7600.3|7599.1|7589.1|414
1667527200000|2022-11-04 02:00:00|7604.5|7594.5|7599.5|7589.5|7606.5|7596.5|7593.3|7583.3|395
1667527500000|2022-11-04 02:05:00|7599.3|7589.3|7600.8|7590.8|7604.9|7594.9|7597.9|7587.9|352
1667527800000|2022-11-04 02:10:00|7601|7591|7605.3|7595.3|7609.8|7599.8|7600|7590|321
1667528100000|2022-11-04 02:15:00|7605.5|7595.5|7599.1|7589.1|7607.6|7597.6|7597.9|7587.9|290
1667528400000|2022-11-04 02:20:00|7598.9|7588.9|7605.4|7595.4|7609.9|7599.9|7598.9|7588.9|259
1667528700000|2022-11-04 02:25:00|7605.1|7595.1|7605.1|7595.1|7609|7599|7603.9|7593.9|195
1667529000000|2022-11-04 02:30:00|7605|7595|7608.8|7598.8|7616.4|7606.4|7604.1|7594.1|335
1667529300000|2022-11-04 02:35:00|7609|7599|7621|7611|7621|7611|7607.5|7597.5|397
1667529600000|2022-11-04 02:40:00|7620.9|7610.9|7626.9|7616.9|7628|7618|7619.4|7609.4|342
1667529900000|2022-11-04 02:45:00|7626.6|7616.6|7618.3|7608.3|7628|7618|7616.6|7606.6|305
1667530200000|2022-11-04 02:50:00|7618.1|7608.1|7631.9|7621.9|7633|7623|7614.8|7604.8|378
1667530500000|2022-11-04 02:55:00|7632.3|7622.3|7627|7617|7637|7627|7621.3|7611.3|304
1667530800000|2022-11-04 03:00:00|7627.1|7617.1|7635.5|7625.5|7643|7633|7627.1|7617.1|393
1667531100000|2022-11-04 03:05:00|7635.3|7625.3|7641.9|7631.9|7642.6|7632.6|7635|7625|297
1667531400000|2022-11-04 03:10:00|7641.6|7631.6|7667|7657|7668.1|7657.5|7641.1|7631.1|397
1667531700000|2022-11-04 03:15:00|7667.5|7657.5|7650|7640|7668.9|7658.9|7647.1|7637.1|426
1667532000000|2022-11-04 03:20:00|7650.3|7640.3|7655.4|7645.4|7657.3|7647.3|7649.8|7639.8|475
1667532300000|2022-11-04 03:25:00|7655.5|7645.5|7662.1|7652.1|7662.9|7652.9|7652.1|7642.1|407
1667532600000|2022-11-04 03:30:00|7662.4|7652.4|7662|7652|7663.8|7653.8|7657.9|7647.9|342
1667532900000|2022-11-04 03:35:00|7662.3|7652.3|7656.1|7646.1|7663|7653|7655.6|7645.6|272
1667533200000|2022-11-04 03:40:00|7656.4|7646.4|7652.8|7642.8|7656.9|7646.9|7652.1|7642.1|194
1667533500000|2022-11-04 03:45:00|7653.1|7643.1|7659.9|7649.9|7660.3|7650.3|7652.9|7642.9|184
1667533800000|2022-11-04 03:50:00|7660.3|7650.3|7655.5|7645.5|7660.8|7650.8|7654.6|7644.6|194
1667534100000|2022-11-04 03:55:00|7655.3|7645.3|7655.5|7645.5|7658.6|7648.6|7654|7644|202
1667534400000|2022-11-04 04:00:00|7655.1|7645.1|7655.4|7645.4|7657.9|7647.9|7654|7644|157
1667534700000|2022-11-04 04:05:00|7655.3|7645.3|7656|7646|7657.6|7647.6|7654.4|7644.4|160
1667535000000|2022-11-04 04:10:00|7656.1|7646.1|7664|7654|7668.8|7658.8|7656|7646|254
1667535300000|2022-11-04 04:15:00|7664.5|7654.5|7663.5|7653.5|7665.1|7655.1|7661.5|7651.5|309
1667535600000|2022-11-04 04:20:00|7663.3|7653.3|7665.5|7655.5|7668|7658|7663.3|7653.3|228
1667535900000|2022-11-04 04:25:00|7665.3|7655.3|7666.5|7656.5|7667.6|7657.6|7663.9|7653.9|220
1667536200000|2022-11-04 04:30:00|7666.1|7656.1|7672.5|7662.5|7672.9|7662.9|7663.6|7653.6|264
1667536500000|2022-11-04 04:35:00|7672.6|7662.6|7678.8|7668.8|7679.6|7669.6|7671.9|7661.9|312
1667536800000|2022-11-04 04:40:00|7679|7669|7684.1|7674.1|7691.4|7681.4|7679|7669|278
1667537100000|2022-11-04 04:45:00|7684.4|7674.4|7692.3|7682.3|7693.3|7683.3|7684.1|7674.1|196
1667537400000|2022-11-04 04:50:00|7692|7682|7693.3|7683.3|7697.9|7687.9|7689.8|7679.8|267
1667537700000|2022-11-04 04:55:00|7693.4|7683.4|7693.1|7683.1|7697.1|7687.1|7690|7680|237
1667538000000|2022-11-04 05:00:00|7693.9|7683.9|7698.8|7688.8|7702.8|7692.8|7692.5|7682.5|343
1667538300000|2022-11-04 05:05:00|7698.5|7688.5|7706.1|7696.1|7709.5|7699.5|7698.5|7688.5|326
1667538600000|2022-11-04 05:10:00|7705.5|7695.5|7702.9|7692.9|7709.9|7699.9|7701.3|7691.3|449
1667538900000|2022-11-04 05:15:00|7702.4|7692.4|7704.1|7694.1|7707|7697|7700.3|7690.3|355
1667539200000|2022-11-04 05:20:00|7704.4|7694.4|7704.5|7694.5|7708.9|7698.9|7697.1|7687.1|346
1667539500000|2022-11-04 05:25:00|7704.9|7694.9|7701.3|7691.3|7706.1|7696.1|7697.5|7687.5|339
1667539800000|2022-11-04 05:30:00|7701|7691|7746.9|7736.9|7770.4|7760.4|7700.9|7690.9|805
1667540100000|2022-11-04 05:35:00|7746.8|7736.8|7771.8|7761.8|7776.9|7766.9|7741|7731|691
1667540400000|2022-11-04 05:40:00|7771.6|7761.6|7759.9|7749.9|7777.3|7767.3|7756|7746|540
1667540700000|2022-11-04 05:45:00|7760.3|7750.3|7744.9|7734.9|7766|7756|7744.6|7734.6|532
1667541000000|2022-11-04 05:50:00|7744.6|7734.6|7744.5|7734.5|7752.8|7742.8|7739.9|7729.9|458
1667541300000|2022-11-04 05:55:00|7743.9|7733.9|7744.5|7734.5|7753|7743|7742.6|7732.6|438
1667541600000|2022-11-04 06:00:00|7743.6|7733.6|7755|7745|7755.6|7745.6|7743.6|7733.6|473
1667541900000|2022-11-04 06:05:00|7755.4|7745.4|7750.3|7740.3|7757.5|7747.5|7748|7738|480
1667542200000|2022-11-04 06:10:00|7750|7740|7744.9|7734.9|7753.9|7743.9|7738.4|7728.4|413
1667542500000|2022-11-04 06:15:00|7745.1|7735.1|7739.4|7729.4|7750.3|7740.3|7739.1|7729.1|437
1667542800000|2022-11-04 06:20:00|7739.6|7729.6|7725.8|7715.8|7741.5|7731.5|7724.8|7714.8|425
1667543100000|2022-11-04 06:25:00|7725.5|7715.5|7724.1|7714.1|7729|7719|7716.4|7706.4|500
1667543400000|2022-11-04 06:30:00|7724|7714|7736.8|7726.8|7751.8|7741.8|7712.5|7702.5|637
1667543700000|2022-11-04 06:35:00|7736.5|7726.5|7741.5|7731.5|7748|7738|7731.1|7721.1|643
1667544000000|2022-11-04 06:40:00|7741.8|7731.8|7746|7736|7751.5|7741.5|7741.4|7731.4|592
1667544300000|2022-11-04 06:45:00|7746.3|7736.3|7744.6|7734.6|7750.3|7740.3|7739.3|7729.3|477
1667544600000|2022-11-04 06:50:00|7744.4|7734.4|7759.4|7749.4|7760.3|7750.3|7741.3|7731.3|490
1667544900000|2022-11-04 06:55:00|7759.1|7749.1|7747.8|7737.8|7759.1|7749.1|7747.8|7737.8|502
1667545200000|2022-11-04 07:00:00|7747.6|7737.6|7748.9|7738.9|7762.5|7752.5|7746.1|7736.1|468
1667545500000|2022-11-04 07:05:00|7748.8|7738.8|7732.6|7722.6|7750.1|7740.1|7728.1|7718.1|368
1667545800000|2022-11-04 07:10:00|7732.9|7722.9|7729.8|7719.8|7733.9|7723.9|7725.4|7715.4|428
1667546100000|2022-11-04 07:15:00|7730.3|7720.3|7729.4|7719.4|7734|7724|7726.8|7716.8|381
1667546400000|2022-11-04 07:20:00|7729|7719|7734|7724|7736.8|7726.8|7727.5|7717.5|326
1667546700000|2022-11-04 07:25:00|7733.6|7723.6|7727.9|7717.9|7735.6|7725.6|7723.9|7713.9|304
1667547000000|2022-11-04 07:30:00|7727.6|7717.6|7742.4|7732.4|7742.9|7732.9|7726.8|7716.8|354
1667547300000|2022-11-04 07:35:00|7742.3|7732.3|7722.5|7712.5|7750.8|7740.8|7720.4|7710.4|482
1667547600000|2022-11-04 07:40:00|7721.9|7711.9|7725.9|7715.9|7728.5|7718.5|7718.5|7708.5|380
1667547900000|2022-11-04 07:45:00|7726|7716|7712.6|7702.6|7727.8|7717.8|7704.4|7694.4|422
1667548200000|2022-11-04 07:50:00|7712.4|7702.4|7718.8|7708.8|7721.5|7711.5|7699.8|7689.8|436
1667548500000|2022-11-04 07:55:00|7719|7709|7709.9|7699.9|7725.1|7715.1|7707.1|7697.1|409
1667548800000|2022-11-04 08:00:00|7710.1|7700.1|7743.9|7733.9|7744|7734|7709.1|7699.1|456
1667549100000|2022-11-04 08:05:00|7744.6|7734.6|7765.4|7755.4|7766.1|7756.1|7743.9|7733.9|354
1667549400000|2022-11-04 08:10:00|7765.1|7755.1|7745.1|7735.1|7765.6|7755.6|7742.4|7732.4|414
1667549700000|2022-11-04 08:15:00|7745.4|7735.4|7746.1|7736.1|7748.1|7738.1|7737.9|7727.9|414
1667550000000|2022-11-04 08:20:00|7746.4|7736.4|7742.1|7732.1|7747.4|7737.4|7735.4|7725.4|362
1667550300000|2022-11-04 08:25:00|7741.9|7731.9|7738.4|7728.4|7744.9|7734.9|7735.4|7725.4|340
1667550600000|2022-11-04 08:30:00|7737.6|7727.6|7742.4|7732.4|7748.1|7738.1|7736.9|7726.9|304
1667550900000|2022-11-04 08:35:00|7742.1|7732.1|7734.6|7724.6|7747.9|7737.9|7733.9|7723.9|264
1667551200000|2022-11-04 08:40:00|7734.9|7724.9|7745.4|7735.4|7747.9|7737.9|7728.6|7718.6|260
1667551500000|2022-11-04 08:45:00|7745.1|7735.1|7742.8|7732.8|7751.4|7741.4|7740.1|7730.1|285
1667551800000|2022-11-04 08:50:00|7743.1|7733.1|7745.9|7735.9|7747.4|7737.4|7737.1|7727.1|263
1667552100000|2022-11-04 08:55:00|7745.6|7735.6|7760.1|7750.1|7762.4|7752.4|7741.6|7731.6|328
1667552400000|2022-11-04 09:00:00|7760.4|7750.4|7777.1|7767.1|7781.6|7771.6|7760.1|7750.1|362
1667552700000|2022-11-04 09:05:00|7776.9|7766.9|7793.1|7783.1|7794.6|7784.6|7776.9|7766.9|286
1667553000000|2022-11-04 09:10:00|7790.6|7780.6|7788.1|7778.1|7790.6|7780.6|7776.4|7766.4|298
1667553300000|2022-11-04 09:15:00|7787.6|7777.6|7791.9|7781.9|7804.4|7794.4|7786.6|7776.6|479
1667553600000|2022-11-04 09:20:00|7791.6|7781.6|7791.9|7781.9|7792.9|7782.9|7779.4|7769.4|444
1667553900000|2022-11-04 09:25:00|7791.6|7781.6|7788.9|7778.9|7794.1|7784.1|7786.9|7776.9|290
1667554200000|2022-11-04 09:30:00|7789.1|7779.1|7790.1|7780.1|7794.4|7784.4|7787.5|7777.5|331
1667554500000|2022-11-04 09:35:00|7790.6|7780.6|7792.4|7782.4|7794.6|7784.6|7784.9|7774.9|358
1667554800000|2022-11-04 09:40:00|7792.6|7782.6|7794.6|7784.6|7801.1|7791.1|7790.6|7780.6|276
1667555100000|2022-11-04 09:45:00|7794.9|7784.9|7785.9|7775.9|7795.4|7785.4|7778.6|7768.6|278
1667555400000|2022-11-04 09:50:00|7786.4|7776.4|7780.1|7770.1|7790.4|7780.4|7775.6|7765.6|314
1667555700000|2022-11-04 09:55:00|7779.9|7769.9|7792.9|7782.9|7795.4|7785.4|7779.1|7769.1|273
1667556000000|2022-11-04 10:00:00|7792.6|7782.6|7802.4|7792.4|7802.4|7792.4|7787.6|7777.6|246
1667556300000|2022-11-04 10:05:00|7801.9|7791.9|7790.6|7780.6|7801.9|7791.9|7787.4|7777.4|297
1667556600000|2022-11-04 10:10:00|7790.9|7780.9|7795.9|7785.9|7795.9|7785.9|7789.9|7779.9|238
1667556900000|2022-11-04 10:15:00|7795.6|7785.6|7814.3|7804.3|7819.5|7809.5|7795.6|7785.6|352
1667557200000|2022-11-04 10:20:00|7813.8|7803.8|7807.9|7797.9|7814.1|7804.1|7800.6|7790.6|329
1667557500000|2022-11-04 10:25:00|7808.1|7798.1|7808.9|7798.9|7812.9|7802.9|7803.9|7793.9|253
1667557800000|2022-11-04 10:30:00|7809.1|7799.1|7822.9|7812.9|7824.4|7814.4|7808.1|7798.1|289
1667558100000|2022-11-04 10:35:00|7822.6|7812.6|7859.4|7849.4|7862.4|7852.4|7822.6|7812.6|454
1667558400000|2022-11-04 10:40:00|7859.6|7849.6|7865.9|7855.9|7868.6|7858.6|7855.6|7845.6|411
1667558700000|2022-11-04 10:45:00|7867.6|7857.6|7888.4|7878.4|7891.1|7881.1|7866.4|7856.4|347
1667559000000|2022-11-04 10:50:00|7885.4|7875.4|7896.4|7886.4|7904.9|7894.9|7885.4|7875.4|497
1667559300000|2022-11-04 10:55:00|7896.9|7886.9|7891.4|7881.4|7900.6|7890.6|7884.1|7874.1|408
1667559600000|2022-11-04 11:00:00|7891.6|7881.6|7897.6|7887.6|7901.1|7891.1|7891.4|7881.4|366
1667559900000|2022-11-04 11:05:00|7897.4|7887.4|7896.9|7876.9|7921.8|7911.8|7883.6|7873.6|465
1667560200000|2022-11-04 11:10:00|7897.9|7877.9|7892.6|7882.6|7907.9|7890|7880.9|7860.9|686
1667560500000|2022-11-04 11:15:00|7892.1|7882.1|7896.6|7886.6|7900.1|7890.1|7882.1|7872.1|452
1667560800000|2022-11-04 11:20:00|7895.4|7885.4|7888.9|7878.9|7898.1|7888.1|7887.6|7877.6|368
1667561100000|2022-11-04 11:25:00|7889.1|7879.1|7878.4|7868.4|7890.6|7880.6|7875.6|7865.6|408
1667561400000|2022-11-04 11:30:00|7879.1|7869.1|7887.4|7877.4|7889.6|7879.6|7876.9|7866.9|367
1667561700000|2022-11-04 11:35:00|7887.6|7877.6|7893.4|7883.4|7895.9|7885.9|7884.4|7874.4|321
1667562000000|2022-11-04 11:40:00|7893.1|7883.1|7894.4|7884.4|7896.4|7886.4|7890.1|7880.1|240
1667562300000|2022-11-04 11:45:00|7893.9|7883.9|7897.9|7887.9|7898.6|7888.6|7891.9|7881.9|292
1667562600000|2022-11-04 11:50:00|7898.1|7888.1|7918.9|7908.9|7920.1|7910.1|7897.6|7887.6|321
1667562900000|2022-11-04 11:55:00|7918.4|7908.4|7905.6|7895.6|7921.9|7911.9|7903.4|7893.4|273
1667563200000|2022-11-04 12:00:00|7906.4|7896.4|7935.4|7925.4|7943.1|7933.1|7902.4|7892.4|537
1667563500000|2022-11-04 12:05:00|7934.6|7924.6|7925.9|7915.9|7945.8|7935.8|7915.4|7905.4|404
1667563800000|2022-11-04 12:10:00|7925.6|7915.6|7934.6|7924.6|7949.4|7939.4|7923.1|7913.1|508
1667564100000|2022-11-04 12:15:00|7934.4|7924.4|7941.4|7931.4|7947.1|7937.1|7934.4|7924.4|459
1667564400000|2022-11-04 12:20:00|7939.4|7929.4|7942.6|7932.6|7946.9|7936.9|7933.1|7923.1|438
1667564700000|2022-11-04 12:25:00|7942.9|7932.9|7919|7909|7944.6|7934.6|7912.1|7902.1|341
1667565000000|2022-11-04 12:30:00|7919.1|7909.1|7896.4|7886.4|7930.4|7910.4|7870.9|7850.9|598
1667565300000|2022-11-04 12:35:00|7899|7889|7923.6|7913.6|7942.4|7932.4|7898.9|7888.9|639
1667565600000|2022-11-04 12:40:00|7927.1|7917.1|7981.1|7971.1|7981.1|7971.1|7920.9|7910.9|633
1667565900000|2022-11-04 12:45:00|7981.4|7971.4|7985.1|7975.1|7996.9|7986.9|7977.9|7967.9|628
1667566200000|2022-11-04 12:50:00|7985.4|7975.4|7991.6|7981.6|7998.4|7988.4|7976.4|7966.4|582
1667566500000|2022-11-04 12:55:00|7991.4|7981.4|7988.1|7978.1|8001.6|7991.6|7987.6|7977.6|543
1667566800000|2022-11-04 13:00:00|7988.9|7978.9|7994.6|7984.6|8001.4|7991.4|7986.9|7976.9|635
1667567100000|2022-11-04 13:05:00|7994.4|7984.4|7973.1|7963.1|8000.1|7990.1|7971.1|7961.1|590
1667567400000|2022-11-04 13:10:00|7973.4|7963.4|8011.1|8001.1|8021.1|8011.1|7970.6|7960.6|557
1667567700000|2022-11-04 13:15:00|8012.1|8002.1|8027.4|8017.4|8034.4|8024.4|8012.1|8002.1|599
1667568000000|2022-11-04 13:20:00|8027.1|8017.1|8006.9|7996.9|8039.6|8029.6|8002.1|7992.1|544
1667568300000|2022-11-04 13:25:00|8006.6|7996.6|8007.9|7997.9|8016.1|8006.1|8005.1|7995.1|482
1667568600000|2022-11-04 13:30:00|8007.6|7997.6|8023.1|8013.1|8033.4|8023.4|8007.6|7997.6|600
1667568900000|2022-11-04 13:35:00|8022.9|8012.9|8003.4|7993.4|8029.6|8019.6|7995.4|7985.4|595
1667569200000|2022-11-04 13:40:00|8002.9|7992.9|7982.6|7972.6|8006.6|7996.6|7981.4|7971.4|557
1667569500000|2022-11-04 13:45:00|7981.9|7971.9|7979.1|7969.1|7996.4|7986.4|7976.4|7966.4|545
1667569800000|2022-11-04 13:50:00|7979.6|7969.6|7992.6|7982.6|7994.6|7984.6|7965.4|7955.4|564
1667570100000|2022-11-04 13:55:00|7993.9|7983.9|8012.4|8002.4|8012.6|8002.6|7992.6|7982.6|708
1667570400000|2022-11-04 14:00:00|8012.6|8002.6|8019.4|8009.4|8032.4|8022.4|8008.9|7998.9|694
1667570700000|2022-11-04 14:05:00|8019.6|8009.6|8032.6|8022.6|8033.4|8023.4|8012.6|8002.6|653
1667571000000|2022-11-04 14:10:00|8032.1|8022.1|8026.6|8016.6|8033.9|8023.9|8014.1|8004.1|676
1667571300000|2022-11-04 14:15:00|8026.9|8016.9|8031.6|8021.6|8051.4|8041.4|8026.9|8016.9|648
1667571600000|2022-11-04 14:20:00|8032.4|8022.4|8044.1|8034.1|8049.1|8039.1|8025.6|8015.6|626
1667571900000|2022-11-04 14:25:00|8043.4|8033.4|8032.6|8022.6|8049.9|8039.9|8032.4|8022.4|659
1667572200000|2022-11-04 14:30:00|8032.9|8022.9|8046.6|8036.6|8051.6|8041.6|8032.1|8022.1|649
1667572500000|2022-11-04 14:35:00|8046.9|8036.9|8041.6|8031.6|8051.6|8041.6|8040.1|8030.1|524
1667572800000|2022-11-04 14:40:00|8042.1|8032.1|8043.6|8033.6|8051.9|8041.9|8039.1|8029.1|579
1667573100000|2022-11-04 14:45:00|8043.9|8033.9|8053.1|8043.1|8059.4|8049.4|8043.9|8033.9|424
1667573400000|2022-11-04 14:50:00|8053.4|8043.4|8053.1|8043.1|8057.6|8047.6|8041.4|8031.4|684
1667573700000|2022-11-04 14:55:00|8053.4|8043.4|8062.6|8052.6|8063.4|8053.4|8052.1|8042.1|641
1667574000000|2022-11-04 15:00:00|8062.9|8052.9|8067.9|8057.9|8074.6|8064.6|8058.9|8048.9|610
1667574300000|2022-11-04 15:05:00|8069.4|8059.4|8059.4|8049.4|8069.4|8059.4|8054.1|8044.1|542
1667574600000|2022-11-04 15:10:00|8059.9|8049.9|8066.4|8056.4|8071.9|8061.9|8058.9|8048.9|547
1667574900000|2022-11-04 15:15:00|8066.9|8056.9|8062.1|8052.1|8071.1|8061.1|8057.9|8047.9|485
1667575200000|2022-11-04 15:20:00|8061.6|8051.6|8072.1|8062.1|8074.6|8064.6|8061.6|8051.6|433
1667575500000|2022-11-04 15:25:00|8072.4|8062.4|8055.9|8045.9|8073.4|8063.4|8054.1|8044.1|544
1667575800000|2022-11-04 15:30:00|8055.6|8045.6|8050.1|8040.1|8066.9|8056.9|8049.6|8039.6|641
1667576100000|2022-11-04 15:35:00|8050.4|8040.4|8060.6|8050.6|8062.6|8052.6|8050.1|8040.1|617
1667576400000|2022-11-04 15:40:00|8060.9|8050.9|8068.9|8058.9|8069.4|8059.4|8055.6|8045.6|531
1667576700000|2022-11-04 15:45:00|8068.6|8058.6|8073.4|8063.4|8074.6|8064.6|8063.1|8053.1|488
1667577000000|2022-11-04 15:50:00|8073.1|8063.1|8068.6|8058.6|8077.4|8067.4|8057.6|8047.6|578
1667577300000|2022-11-04 15:55:00|8068.9|8058.9|8073.6|8063.6|8077.6|8067.6|8063.6|8053.6|456
1667577600000|2022-11-04 16:00:00|8073.4|8063.4|8058.1|8048.1|8078.4|8068.4|8051.9|8041.9|590
1667577900000|2022-11-04 16:05:00|8057.9|8047.9|8073.6|8063.6|8074.6|8064.6|8052.1|8042.1|545
1667578200000|2022-11-04 16:10:00|8073.4|8063.4|8072.1|8062.1|8073.9|8063.9|8062.4|8052.4|450
1667578500000|2022-11-04 16:15:00|8072.4|8062.4|8084.9|8074.9|8085.1|8075.1|8071.4|8061.4|389
1667578800000|2022-11-04 16:20:00|8085.1|8075.1|8088.4|8078.4|8090.4|8080.4|8084.9|8074.9|458
1667579100000|2022-11-04 16:25:00|8088.1|8078.1|8097.1|8087.1|8097.6|8087.6|8084.9|8074.9|405
1667579400000|2022-11-04 16:30:00|8096.9|8086.9|8116.4|8106.4|8119.6|8109.6|8093.1|8083.1|569
1667579700000|2022-11-04 16:35:00|8116.6|8106.6|8117.9|8107.9|8126.6|8116.6|8114.4|8104.4|514
1667580000000|2022-11-04 16:40:00|8117.6|8107.6|8100.4|8090.4|8118.4|8108.4|8097.6|8085.1|642
1667580300000|2022-11-04 16:45:00|8103.9|8093.9|8108.6|8098.6|8109.9|8099.9|8095.4|8084.3|574
1667580600000|2022-11-04 16:50:00|8108.9|8098.9|8116.6|8106.6|8119.6|8109.6|8107.6|8097.6|492
1667580900000|2022-11-04 16:55:00|8116.9|8106.9|8105.1|8095.1|8119.1|8109.1|8103|8093|606
1667581200000|2022-11-04 17:00:00|8102.9|8092.9|8093.9|8083.9|8104.9|8094.9|8086.3|8076.3|584
1667581500000|2022-11-04 17:05:00|8094.1|8084.1|8079|8069|8102.6|8092.6|8078.5|8068.5|584
1667581800000|2022-11-04 17:10:00|8079.4|8069.4|8097.1|8087.1|8101.1|8091.1|8078|8068|620
1667582100000|2022-11-04 17:15:00|8096.6|8086.6|8102.3|8092.3|8102.3|8092.3|8095.5|8085.5|442
1667582400000|2022-11-04 17:20:00|8103.3|8093.3|8106|8096|8108.3|8098.3|8099.3|8089.3|490
1667582700000|2022-11-04 17:25:00|8106.1|8096.1|8107.1|8097.1|8107.8|8097.8|8102.8|8092.8|371
1667583000000|2022-11-04 17:30:00|8106.9|8096.9|8101.8|8091.8|8109.9|8099.9|8100.4|8090.4|481
1667583300000|2022-11-04 17:35:00|8101.4|8091.4|8102.6|8092.6|8108.1|8098.1|8100.8|8090.8|518
1667583600000|2022-11-04 17:40:00|8102.8|8092.8|8103.3|8093.3|8105.1|8095.1|8098.3|8088.3|381
1667583900000|2022-11-04 17:45:00|8103.1|8093.1|8099.9|8089.9|8105.4|8095.4|8098.8|8088.8|410
1667584200000|2022-11-04 17:50:00|8099.8|8089.8|8102.3|8092.3|8102.9|8092.9|8093.1|8083.1|368
1667584500000|2022-11-04 17:55:00|8102.5|8092.5|8095.3|8085.3|8104.8|8094.8|8094.5|8084.5|370
1667584800000|2022-11-04 18:00:00|8095.5|8085.5|8097.5|8087.5|8105.9|8095.9|8093.6|8083.6|442
1667585100000|2022-11-04 18:05:00|8097.3|8087.3|8090|8080|8099.1|8089.1|8089.8|8079.8|440
1667585400000|2022-11-04 18:10:00|8090.3|8080.3|8094.3|8084.3|8096.8|8086.8|8089.5|8079.5|417
1667585700000|2022-11-04 18:15:00|8093.6|8083.6|8096.1|8086.1|8099.5|8089.5|8090|8080|358
1667586000000|2022-11-04 18:20:00|8096|8086|8111.4|8101.4|8111.4|8101.4|8094.6|8084.6|440
1667586300000|2022-11-04 18:25:00|8111.5|8101.5|8117.5|8107.5|8117.8|8107.8|8108.3|8098.3|435
1667586600000|2022-11-04 18:30:00|8117.8|8107.8|8122|8112|8122.1|8112.1|8116.5|8106.5|350
1667586900000|2022-11-04 18:35:00|8121.8|8111.8|8122.1|8112.1|8126|8116|8118.4|8108.4|365
1667587200000|2022-11-04 18:40:00|8121.6|8111.6|8129.8|8119.8|8130.6|8120.6|8120.9|8110.9|326
1667587500000|2022-11-04 18:45:00|8129.5|8119.5|8123.1|8113.1|8130|8120|8121|8111|291
1667587800000|2022-11-04 18:50:00|8123.4|8113.4|8136|8126|8136.4|8126.4|8123.4|8113.4|296
1667588100000|2022-11-04 18:55:00|8136.1|8126.1|8138.6|8116.6|8151.6|8129.6|8136.1|8115.4|57
1667782800000|2022-11-07 01:00:00|8140.6|8118.6|7944.4|7934.4|8140.6|8118.6|7941.6|7931.6|209
1667783100000|2022-11-07 01:05:00|7944.3|7934.3|7934.8|7924.8|7948|7938|7934.5|7924.5|471
1667783400000|2022-11-07 01:10:00|7935.8|7925.8|7929.6|7919.6|7941.3|7931.3|7923.4|7913.4|573
1667783700000|2022-11-07 01:15:00|7930.4|7920.4|7907.9|7897.9|7931.5|7921.1|7906.4|7896.4|525
1667784000000|2022-11-07 01:20:00|7908.4|7898.4|7912.8|7902.8|7915.6|7905.6|7892.8|7882.8|599
1667784300000|2022-11-07 01:25:00|7912.9|7902.9|7931.9|7921.9|7934.6|7924.6|7912|7902|555
1667784600000|2022-11-07 01:30:00|7931.5|7921.5|7955.9|7945.9|7958.8|7948.8|7922.4|7912.4|634
1667784900000|2022-11-07 01:35:00|7956.4|7946.4|7978.3|7968.3|7991.8|7981.8|7949.5|7939.5|671
1667785200000|2022-11-07 01:40:00|7978.5|7968.5|7971.1|7961.1|7983.9|7973.9|7964|7954|659
1667785500000|2022-11-07 01:45:00|7971.3|7961.3|7954.9|7944.9|7974.1|7964.1|7946.1|7936.1|603
1667785800000|2022-11-07 01:50:00|7955.3|7945.3|7944.1|7934.1|7960.8|7950.8|7940.9|7930.9|568
1667786100000|2022-11-07 01:55:00|7944|7934|7960.5|7950.5|7966.4|7956.4|7942.3|7932.3|546
1667786400000|2022-11-07 02:00:00|7960.8|7950.8|7965.5|7955.5|7972.3|7962.3|7953.6|7943.6|598
1667786700000|2022-11-07 02:05:00|7965.8|7955.8|7965.1|7955.1|7968.8|7958.8|7959.3|7949.3|466
1667787000000|2022-11-07 02:10:00|7964.9|7954.9|7947.6|7937.6|7966.8|7956.8|7943.3|7933.3|548
1667787300000|2022-11-07 02:15:00|7947.8|7937.8|7949.3|7939.3|7956.4|7946.4|7947|7937|387
1667787600000|2022-11-07 02:20:00|7949.6|7939.6|7944.6|7934.6|7953.1|7943.1|7938.1|7928.1|329
1667787900000|2022-11-07 02:25:00|7943.6|7933.6|7940.1|7930.1|7946.4|7936.4|7937.8|7927.8|338
1667788200000|2022-11-07 02:30:00|7940|7930|7951.8|7941.8|7951.8|7941.8|7933.6|7923.6|475
1667788500000|2022-11-07 02:35:00|7951.6|7941.6|7961.5|7951.5|7965.1|7955.1|7951.6|7941.6|413
1667788800000|2022-11-07 02:40:00|7961.3|7951.3|7955.4|7945.4|7961.6|7951.6|7951.1|7941.1|360
1667789100000|2022-11-07 02:45:00|7955.6|7945.6|7948.4|7938.4|7956.1|7946.1|7942|7932|451
1667789400000|2022-11-07 02:50:00|7948.6|7938.6|7965.4|7955.4|7965.4|7955.4|7945.9|7935.9|447
1667789700000|2022-11-07 02:55:00|7965.6|7955.6|7975.4|7965.4|7976.8|7966.8|7960.9|7950.9|385
1667790000000|2022-11-07 03:00:00|7975.6|7965.6|7969|7959|7978.3|7968.3|7967.3|7957.3|523
1667790300000|2022-11-07 03:05:00|7968.9|7958.9|7966.9|7956.9|7968.9|7958.9|7959.3|7949.3|424
1667790600000|2022-11-07 03:10:00|7967.3|7957.3|7971.9|7961.9|7978.1|7968.1|7964.5|7954.5|374
1667790900000|2022-11-07 03:15:00|7972.1|7962.1|7995.9|7985.9|7997.4|7987.4|7971.6|7961.6|329
1667791200000|2022-11-07 03:20:00|7996.5|7986.5|7988.8|7978.8|7997.6|7987.6|7985.8|7975.8|489
1667791500000|2022-11-07 03:25:00|7989.9|7979.9|7998.3|7988.3|8001.1|7991.1|7986.9|7976.9|413
1667791800000|2022-11-07 03:30:00|7998.4|7988.4|8008.5|7998.5|8009.3|7999.3|7995.3|7985.3|259
1667792100000|2022-11-07 03:35:00|8008.3|7998.3|8019.5|8009.5|8019.5|8009.5|8005.3|7995.3|309
1667792400000|2022-11-07 03:40:00|8019|8009|8049.4|8039.4|8058.6|8046.3|8019|8009|225
1667792700000|2022-11-07 03:45:00|8049.5|8039.5|8032.1|8022.1|8053.4|8043.4|8030.1|8020.1|349
1667793000000|2022-11-07 03:50:00|8031.9|8021.9|8031|8021|8034.6|8024.6|8022.3|8012.3|328
1667793300000|2022-11-07 03:55:00|8030.8|8020.8|8022.9|8012.9|8034.4|8024.4|8021.8|8011.8|236
1667793600000|2022-11-07 04:00:00|8022.6|8012.6|8016.5|8006.5|8022.6|8012.6|8013.1|8003.1|216
1667793900000|2022-11-07 04:05:00|8016.6|8006.6|8020.3|8010.3|8021.9|8011.9|8016.4|8006.4|203
1667794200000|2022-11-07 04:10:00|8020.5|8010.5|8008.6|7998.6|8020.5|8010.5|8007.4|7997.4|212
1667794500000|2022-11-07 04:15:00|8008.4|7998.4|8014.4|8004.4|8017|8007|8006.4|7996.4|196
1667794800000|2022-11-07 04:20:00|8014.6|8004.6|8023.9|8013.9|8025.8|8015.8|8012|8002|194
1667795100000|2022-11-07 04:25:00|8023.8|8013.8|8017.4|8007.4|8024|8014|8017.1|8007.1|167
1667795400000|2022-11-07 04:30:00|8017|8007|8023.4|8013.4|8027.4|8017.4|8016.4|8006.4|209
1667795700000|2022-11-07 04:35:00|8023.6|8013.6|8025.4|8015.4|8029|8019|8020.4|8010.4|195
1667796000000|2022-11-07 04:40:00|8025.6|8015.6|8026.6|8016.6|8027.4|8017.4|8020.4|8010.4|172
1667796300000|2022-11-07 04:45:00|8026.9|8016.9|8022.6|8012.6|8027.1|8017.1|8021.9|8011.9|157
1667796600000|2022-11-07 04:50:00|8022.9|8012.9|8022.3|8012.3|8025.6|8015.6|8021.6|8011.6|119
1667796900000|2022-11-07 04:55:00|8022.1|8012.1|8021.1|8011.1|8022.6|8012.6|8016.9|8006.9|196
1667797200000|2022-11-07 05:00:00|8021.3|8011.3|8031.1|8021.1|8033.5|8023.5|8020.9|8010.9|241
1667797500000|2022-11-07 05:05:00|8031|8021|8017.9|8007.9|8031|8021|8017.3|8007.3|258
1667797800000|2022-11-07 05:10:00|8018.1|8008.1|8013.3|8003.3|8020.6|8010.6|8008.1|7998.1|252
1667798100000|2022-11-07 05:15:00|8013.1|8003.1|8016.6|8006.6|8019.6|8009.6|8009.6|7999.6|224
1667798400000|2022-11-07 05:20:00|8016.8|8006.8|8025.5|8015.5|8025.6|8015.6|8016.5|8006.5|204
1667798700000|2022-11-07 05:25:00|8025.4|8015.4|8021.4|8011.4|8025.5|8015.5|8019|8009|244
1667799000000|2022-11-07 05:30:00|8021.1|8011.1|8026.3|8016.3|8044.4|8034.4|8016.4|8006.4|610
1667799300000|2022-11-07 05:35:00|8026.5|8016.5|8021.1|8011.1|8034.4|8024.4|8020.3|8010.3|397
1667799600000|2022-11-07 05:40:00|8020.9|8010.9|8030.6|8020.6|8032|8022|8009.9|7999.9|417
1667799900000|2022-11-07 05:45:00|8031.4|8021.4|8031.8|8021.8|8040.1|8030.1|8028.1|8018.1|450
1667800200000|2022-11-07 05:50:00|8031.5|8021.5|8004.6|7994.6|8031.8|8021.8|8003.5|7993.5|418
1667800500000|2022-11-07 05:55:00|8004.9|7994.9|8001.3|7991.3|8013.4|8003.4|7998.1|7988.1|498
1667800800000|2022-11-07 06:00:00|8001.1|7991.1|8007.6|7997.6|8008|7998|7993.5|7983.5|439
1667801100000|2022-11-07 06:05:00|8007.8|7997.8|8008.3|7998.3|8017.1|8007.1|8005|7995|438
1667801400000|2022-11-07 06:10:00|8008|7998|8010.6|8000.6|8014.1|8004.1|8002.1|7992.1|399
1667801700000|2022-11-07 06:15:00|8010.4|8000.4|8017.1|8007.1|8022.5|8012.5|8008.4|7998.4|326
1667802000000|2022-11-07 06:20:00|8017.4|8007.4|8010.1|8000.1|8021.1|8011.1|8009.4|7999.4|331
1667802300000|2022-11-07 06:25:00|8010|8000|8007.8|7997.8|8010|8000|8001.6|7991.6|461
1667802600000|2022-11-07 06:30:00|8007.4|7997.4|8013.6|8003.6|8017|8007|8002.4|7992.4|434
1667802900000|2022-11-07 06:35:00|8013.4|8003.4|8013.4|8003.4|8018.6|8008.6|8008.9|7998.9|454
1667803200000|2022-11-07 06:40:00|8013.5|8003.5|8002.6|7992.6|8021.5|8011.5|8002|7992|371
1667803500000|2022-11-07 06:45:00|8003.1|7993.1|8000.1|7990.1|8006.4|7996.4|7998.3|7988.3|433
1667803800000|2022-11-07 06:50:00|8000.6|7990.6|8010.4|8000.4|8012.1|8002.1|7994.1|7984.1|486
1667804100000|2022-11-07 06:55:00|8009.4|7999.4|8000.4|7990.4|8011.1|8001.1|7997.1|7987.1|437
1667804400000|2022-11-07 07:00:00|8000.6|7990.6|7988.5|7978.5|8004.6|7994.6|7984.5|7974.5|475
1667804700000|2022-11-07 07:05:00|7988.8|7978.8|7986.6|7976.6|7994.5|7984.5|7981|7971|405
1667805000000|2022-11-07 07:10:00|7986.4|7976.4|7979.9|7969.9|7990.4|7980.4|7973.3|7963.3|354
1667805300000|2022-11-07 07:15:00|7980.4|7970.4|7977.1|7967.1|7990|7980|7973.3|7963.3|347
1667805600000|2022-11-07 07:20:00|7977.5|7967.5|7979.5|7969.5|7981.8|7971.8|7966.1|7956.1|383
1667805900000|2022-11-07 07:25:00|7979.8|7969.8|7991.8|7981.8|7994.9|7984.9|7978|7968|300
1667806200000|2022-11-07 07:30:00|7992.6|7982.6|7977.4|7967.4|7999|7989|7976.5|7966.5|410
1667806500000|2022-11-07 07:35:00|7977.6|7967.6|7982.1|7972.1|7988.4|7978.4|7975.4|7965.4|429
1667806800000|2022-11-07 07:40:00|7982.9|7972.9|7997.1|7987.1|7997.8|7987.8|7980.6|7970.6|417
1667807100000|2022-11-07 07:45:00|7997.4|7987.4|7980.6|7970.6|8003.4|7993.4|7979|7969|374
1667807400000|2022-11-07 07:50:00|7980.9|7970.9|7984.1|7974.1|7991.3|7981.3|7979.1|7969.1|359
1667807700000|2022-11-07 07:55:00|7984.8|7974.8|7990.4|7980.4|7997.6|7987.6|7983.4|7973.4|464
1667808000000|2022-11-07 08:00:00|7989.9|7979.9|8001.1|7991.1|8001.1|7991.1|7972.4|7962.4|552
1667808300000|2022-11-07 08:05:00|8001.4|7991.4|8012.1|8002.1|8015.4|8005.4|7995.6|7985.6|496
1667808600000|2022-11-07 08:10:00|8012.4|8002.4|8028.4|8018.4|8035|8025|8011.4|8001.4|469
1667808900000|2022-11-07 08:15:00|8028.6|8018.6|8036.1|8026.1|8043.9|8033.9|8015.6|8005.6|508
1667809200000|2022-11-07 08:20:00|8035.9|8025.9|8021.6|8011.6|8039.6|8029.6|8021.4|8011.4|452
1667809500000|2022-11-07 08:25:00|8021.9|8011.9|8008.1|7998.1|8021.9|8011.9|8002.4|7992.4|386
1667809800000|2022-11-07 08:30:00|8008.6|7998.6|8010.9|8000.9|8016.1|8006.1|8007.6|7997.6|579
1667810100000|2022-11-07 08:35:00|8011.1|8001.1|8009.1|7999.1|8016.1|8006.1|8006.4|7996.4|418
1667810400000|2022-11-07 08:40:00|8008.1|7998.1|8009.1|7999.1|8010.4|8000.4|7998.1|7988.1|385
1667810700000|2022-11-07 08:45:00|8009.4|7999.4|7998.4|7988.4|8010.4|8000.4|7993.9|7983.9|314
1667811000000|2022-11-07 08:50:00|7998.1|7988.1|8017.4|8007.4|8018.6|8008.6|7997.6|7987.6|451
1667811300000|2022-11-07 08:55:00|8018.1|8008.1|8008.4|7998.4|8022.9|8012.9|8001.4|7991.4|460
1667811600000|2022-11-07 09:00:00|8006.6|7996.6|8020.1|8010.1|8024.6|8014.6|8005.1|7995.1|467
1667811900000|2022-11-07 09:05:00|8020.4|8010.4|8033.6|8023.6|8043.6|8028.9|8017.1|8007.1|446
1667812200000|2022-11-07 09:10:00|8033.4|8023.4|8027.6|8017.6|8035.4|8025.4|8024.9|8014.9|385
1667812500000|2022-11-07 09:15:00|8027.4|8017.4|8028.4|8018.4|8034.9|8024.9|8021.4|8011.4|388
1667812800000|2022-11-07 09:20:00|8028.6|8018.6|8033.6|8023.6|8034.6|8024.6|8026.6|8016.6|392
1667813100000|2022-11-07 09:25:00|8033.9|8023.9|8042.1|8032.1|8042.6|8032.6|8032.9|8022.9|384
1667813400000|2022-11-07 09:30:00|8041.9|8031.9|8025.4|8015.4|8051.6|8041.6|8023.9|8013.9|449
1667813700000|2022-11-07 09:35:00|8025.6|8015.6|8017.6|8007.6|8026.4|8016.4|8015.1|8005.1|407
1667814000000|2022-11-07 09:40:00|8018.1|8008.1|8012.1|8002.1|8019.9|8009.9|8004.9|7994.9|376
1667814300000|2022-11-07 09:45:00|8011.9|8001.9|7984.1|7974.1|8013.4|8003.4|7983.6|7973.6|363
1667814600000|2022-11-07 09:50:00|7984.9|7974.9|7985.4|7975.4|8003.4|7993.4|7983.9|7973.9|325
1667814900000|2022-11-07 09:55:00|7984.9|7974.9|7975.1|7965.1|7985.9|7975.9|7965.4|7955.4|378
1667815200000|2022-11-07 10:00:00|7975.4|7965.4|8007.1|7997.1|8008.9|7998.9|7974.4|7964.4|337
1667815500000|2022-11-07 10:05:00|8007.4|7997.4|8004.9|7994.9|8014.1|8004.1|7999.6|7989.6|382
1667815800000|2022-11-07 10:10:00|8005.6|7995.6|8015.4|8005.4|8019.6|8009.6|8001.9|7991.9|308
1667816100000|2022-11-07 10:15:00|8015.6|8005.6|8021.9|8011.9|8022.9|8012.9|8015.4|8005.4|275
1667816400000|2022-11-07 10:20:00|8022.4|8012.4|8019.6|8009.6|8026.4|8016.4|8016.4|8006.4|364
1667816700000|2022-11-07 10:25:00|8019.4|8009.4|8015.6|8005.6|8020.1|8010.1|8012.6|8002.6|312
1667817000000|2022-11-07 10:30:00|8015.9|8005.9|8000.4|7990.4|8015.9|8005.9|7999.6|7989.6|250
1667817300000|2022-11-07 10:35:00|8000.6|7990.6|7993.4|7983.4|8003.6|7993.6|7991.6|7981.6|255
1667817600000|2022-11-07 10:40:00|7993.6|7983.6|7986.4|7976.4|7998.4|7988.4|7986.1|7976.1|292
1667817900000|2022-11-07 10:45:00|7987.9|7977.9|7984.4|7974.4|7989.4|7979.4|7981.1|7971.1|271
1667818200000|2022-11-07 10:50:00|7983.9|7973.9|7984.1|7974.1|7984.4|7974.4|7975.6|7965.6|246
1667818500000|2022-11-07 10:55:00|7983.9|7973.9|7990.9|7980.9|7995.9|7985.9|7981.4|7971.4|296
1667818800000|2022-11-07 11:00:00|7991.1|7981.1|7991.1|7981.1|7996.6|7986.6|7986.4|7976|265
1667819100000|2022-11-07 11:05:00|7990.6|7980.6|7978.6|7968.6|7990.6|7980.6|7976.1|7966.1|201
1667819400000|2022-11-07 11:10:00|7979.1|7969.1|7971.9|7961.9|7983.6|7973.6|7969.6|7959.6|226
1667819700000|2022-11-07 11:15:00|7972.1|7962.1|7974.6|7964.6|7978.1|7968.1|7971.1|7961.1|227
1667820000000|2022-11-07 11:20:00|7974.9|7964.9|7967.6|7957.6|7975.6|7965.6|7966.6|7956.6|183
1667820300000|2022-11-07 11:25:00|7967.9|7957.9|7973.4|7963.4|7983.9|7973.9|7967.6|7957.6|259
1667820600000|2022-11-07 11:30:00|7973.6|7963.6|7976.4|7966.4|7979.9|7969.9|7971.6|7961.6|197
1667820900000|2022-11-07 11:35:00|7976.6|7966.6|7977.1|7967.1|7980.4|7970.4|7973.6|7963.6|297
1667821200000|2022-11-07 11:40:00|7977.4|7967.4|7984.1|7974.1|7987.4|7977.4|7975.9|7965.9|247
1667821500000|2022-11-07 11:45:00|7984.4|7974.4|7966.4|7956.4|7984.4|7974.4|7961.4|7951.4|230
1667821800000|2022-11-07 11:50:00|7965.9|7955.9|7972.1|7962.1|7973.1|7963.1|7961.1|7951.1|236
1667822100000|2022-11-07 11:55:00|7972.4|7962.4|7979.6|7969.6|7979.6|7969.6|7965.9|7955.9|206
1667822400000|2022-11-07 12:00:00|7979.9|7969.9|7978.1|7968.1|7980.9|7970.9|7973.6|7963.6|273
1667822700000|2022-11-07 12:05:00|7977.9|7967.9|7979.9|7969.9|7981.6|7971.6|7971.9|7961.9|275
1667823000000|2022-11-07 12:10:00|7980.1|7970.1|7982.4|7972.4|7987.4|7977.4|7976.9|7966.9|326
1667823300000|2022-11-07 12:15:00|7982.1|7972.1|7970.1|7960.1|7985.1|7975.1|7966.4|7956.4|313
1667823600000|2022-11-07 12:20:00|7969.9|7959.9|7964.9|7954.9|7972.4|7962.4|7960.1|7950.1|302
1667823900000|2022-11-07 12:25:00|7965.4|7955.4|7962.1|7952.1|7968.9|7958.9|7957.6|7947.6|373
1667824200000|2022-11-07 12:30:00|7961.9|7951.9|7950.6|7940.6|7962.1|7952.1|7942.1|7932.1|430
1667824500000|2022-11-07 12:35:00|7949.9|7939.9|7944.6|7934.6|7958.6|7948.6|7940.1|7930.1|382
1667824800000|2022-11-07 12:40:00|7945.6|7935.6|7948.4|7938.4|7948.9|7938.9|7940.9|7930.9|372
1667825100000|2022-11-07 12:45:00|7948.1|7938.1|7943.4|7933.4|7949.6|7939.6|7942.1|7932.1|288
1667825400000|2022-11-07 12:50:00|7944.4|7934.4|7952.4|7942.4|7954.9|7944.9|7942.1|7932.1|294
1667825700000|2022-11-07 12:55:00|7951.9|7941.9|7948.6|7938.6|7957.9|7947.9|7947.6|7937.6|420
1667826000000|2022-11-07 13:00:00|7946.1|7936.1|7970.4|7960.4|7976|7966|7930.6|7920.6|851
1667826300000|2022-11-07 13:05:00|7970.5|7960.5|7938.6|7928.6|7972.8|7962.8|7938.1|7928.1|709
1667826600000|2022-11-07 13:10:00|7938.4|7928.4|7965.9|7955.9|7968.6|7958.6|7936.1|7926.1|606
1667826900000|2022-11-07 13:15:00|7965.6|7955.6|7964.4|7954.4|7977.1|7967.1|7952.9|7942.9|582
1667827200000|2022-11-07 13:20:00|7963.9|7953.9|7953.1|7943.1|7963.9|7953.9|7939.4|7929.4|726
1667827500000|2022-11-07 13:25:00|7953.4|7943.4|7945.4|7935.4|7955.6|7945.6|7940.1|7930.1|565
1667827800000|2022-11-07 13:30:00|7945.6|7935.6|7935.9|7925.9|7945.9|7935.9|7935.1|7925.1|494
1667828100000|2022-11-07 13:35:00|7936.1|7926.1|7947.1|7937.1|7949.1|7939.1|7935.1|7925.1|541
1667828400000|2022-11-07 13:40:00|7946.9|7936.9|7935.4|7925.4|7948.4|7938.4|7935.1|7925.1|444
1667828700000|2022-11-07 13:45:00|7935.6|7925.6|7947.9|7937.9|7948.9|7938.9|7929.6|7919.6|501
1667829000000|2022-11-07 13:50:00|7948.1|7938.1|7946.4|7936.4|7953.9|7943.9|7945.9|7935.9|369
1667829300000|2022-11-07 13:55:00|7946.1|7936.1|7959.9|7949.9|7962.1|7952.1|7945.9|7935.9|369
1667829600000|2022-11-07 14:00:00|7959.4|7949.4|7956.4|7946.4|7964.9|7954.9|7955.1|7945.1|347
1667829900000|2022-11-07 14:05:00|7956.9|7946.9|7964.1|7954.1|7974.1|7964.1|7955.6|7945.6|409
1667830200000|2022-11-07 14:10:00|7963.4|7953.4|7963.1|7953.1|7971.6|7961.6|7962.4|7952.4|404
1667830500000|2022-11-07 14:15:00|7962.9|7952.9|7962.4|7952.4|7968.4|7958.4|7955.1|7945.1|490
1667830800000|2022-11-07 14:20:00|7962.1|7952.1|7960.1|7950.1|7975.4|7965.4|7957.4|7947.4|466
1667831100000|2022-11-07 14:25:00|7961.9|7951.9|7962.6|7952.6|7964.9|7954.9|7953.9|7943.9|527
1667831400000|2022-11-07 14:30:00|7962.4|7952.4|7963.1|7953.1|7973.6|7963.6|7959.1|7949.1|759
1667831700000|2022-11-07 14:35:00|7963.4|7953.4|7950.6|7940.6|7965.4|7955.4|7939.9|7929.9|696
1667832000000|2022-11-07 14:40:00|7950.9|7940.9|7948.1|7938.1|7956.1|7946.1|7945.6|7935.6|688
1667832300000|2022-11-07 14:45:00|7948.6|7938.6|7939.6|7929.6|7962.4|7952.4|7935.1|7925.1|618
1667832600000|2022-11-07 14:50:00|7939.9|7929.9|7930.6|7920.6|7943.9|7933.9|7924.4|7914.4|538
1667832900000|2022-11-07 14:55:00|7930.9|7920.9|7924.6|7914.6|7938.1|7928.1|7922.1|7912.1|651
1667833200000|2022-11-07 15:00:00|7925.6|7915.6|7923.4|7913.4|7928.9|7918.9|7915.1|7905.1|564
1667833500000|2022-11-07 15:05:00|7923.1|7913.1|7920.6|7910.6|7926.4|7916.4|7913.4|7903.4|483
1667833800000|2022-11-07 15:10:00|7920.9|7910.9|7933.9|7923.9|7934.1|7924.1|7916.9|7906.9|484
1667834100000|2022-11-07 15:15:00|7933.6|7923.6|7927.1|7917.1|7935.4|7925.4|7923.6|7913.6|530
1667834400000|2022-11-07 15:20:00|7926.9|7916.9|7911.1|7901.1|7926.9|7916.9|7907.4|7897.4|488
1667834700000|2022-11-07 15:25:00|7910.6|7900.6|7916.4|7906.4|7916.4|7906.4|7899.1|7889.1|455
1667835000000|2022-11-07 15:30:00|7915.9|7905.9|7918.1|7908.1|7926.4|7916.4|7907.1|7897.1|578
1667835300000|2022-11-07 15:35:00|7918.4|7908.4|7913.6|7903.6|7921.6|7911.6|7911.9|7901.9|535
1667835600000|2022-11-07 15:40:00|7914.9|7904.9|7919.4|7909.4|7920.9|7910.9|7911.4|7901.4|553
1667835900000|2022-11-07 15:45:00|7919.9|7909.9|7921.9|7911.9|7922.9|7912.9|7915.4|7905.4|485
1667836200000|2022-11-07 15:50:00|7921.6|7911.6|7930.9|7920.9|7935.9|7925.9|7921.4|7911.4|517
1667836500000|2022-11-07 15:55:00|7930.6|7920.6|7935.4|7925.4|7938.6|7928.6|7926.9|7916.9|491
1667836800000|2022-11-07 16:00:00|7934.9|7924.9|7934.6|7924.6|7941.6|7931.6|7928.4|7918.4|452
1667837100000|2022-11-07 16:05:00|7935.1|7925.1|7934.6|7924.6|7937.6|7927.6|7926.1|7916.1|475
1667837400000|2022-11-07 16:10:00|7934.1|7924.1|7941.4|7931.4|7942.1|7932.1|7923.4|7913.4|479
1667837700000|2022-11-07 16:15:00|7941.6|7931.6|7947.9|7937.9|7956.1|7946.1|7941.6|7931.6|406
1667838000000|2022-11-07 16:20:00|7948.1|7938.1|7946.1|7936.1|7952.6|7942.6|7942.9|7932.9|436
1667838300000|2022-11-07 16:25:00|7945.6|7935.6|7938.1|7928.1|7947.4|7937.4|7937.6|7927.6|474
1667838600000|2022-11-07 16:30:00|7937.9|7927.9|7941.1|7931.1|7942.6|7932.6|7936.1|7926.1|444
1667838900000|2022-11-07 16:35:00|7941.6|7931.6|7930.6|7920.6|7947.4|7937.4|7930.4|7920.4|385
1667839200000|2022-11-07 16:40:00|7930.4|7920.4|7920.6|7910.6|7933.1|7923.1|7913.4|7903.4|498
1667839500000|2022-11-07 16:45:00|7919.4|7909.4|7921.9|7911.9|7922.6|7912.6|7915.6|7905.6|479
1667839800000|2022-11-07 16:50:00|7921.6|7911.6|7926.1|7916.1|7926.9|7916.9|7916.9|7906.9|381
1667840100000|2022-11-07 16:55:00|7926.6|7916.6|7927.4|7917.4|7928.4|7918.4|7918.1|7908.1|429
1667840400000|2022-11-07 17:00:00|7927.6|7917.6|7926.4|7916.4|7932.1|7922.1|7920.9|7910.9|462
1667840700000|2022-11-07 17:05:00|7925.6|7915.6|7941.9|7931.9|7944.6|7934.6|7921.6|7911.6|461
1667841000000|2022-11-07 17:10:00|7941.6|7931.6|7938.9|7928.9|7944.4|7934.4|7936.6|7926.6|395
1667841300000|2022-11-07 17:15:00|7938.6|7928.6|7934.9|7924.9|7939.6|7929.6|7928.6|7918.6|270
1667841600000|2022-11-07 17:20:00|7935.1|7925.1|7948.1|7938.1|7948.1|7938.1|7933.6|7923.6|313
1667841900000|2022-11-07 17:25:00|7947.9|7937.9|7948.4|7938.4|7948.6|7938.6|7944.9|7934.9|240
1667842200000|2022-11-07 17:30:00|7948.6|7938.6|7949.6|7939.6|7951.6|7941.6|7944.9|7934.9|258
1667842500000|2022-11-07 17:35:00|7949.9|7939.9|7949.9|7939.9|7951.6|7941.6|7946.9|7936.9|295
1667842800000|2022-11-07 17:40:00|7949.6|7939.6|7947.9|7937.9|7951.4|7941.4|7947.6|7937.6|362
1667843100000|2022-11-07 17:45:00|7947.6|7937.6|7948.1|7938.1|7951.9|7941.9|7943.6|7933.6|291
1667843400000|2022-11-07 17:50:00|7948.6|7938.6|7941.6|7931.6|7948.6|7938.6|7939.1|7929.1|316
1667843700000|2022-11-07 17:55:00|7940.9|7930.9|7955.5|7945.5|7958|7948|7937|7927|388
1667844000000|2022-11-07 18:00:00|7955.3|7945.3|7962.6|7952.6|7967.8|7957.8|7954.8|7944.8|303
1667844300000|2022-11-07 18:05:00|7962.5|7952.5|7964|7954|7964|7954|7958|7948|201
1667844600000|2022-11-07 18:10:00|7964.3|7954.3|7958.9|7948.9|7964.5|7954.5|7957.5|7947.5|205
1667844900000|2022-11-07 18:15:00|7959.1|7949.1|7960.3|7950.3|7963.1|7953.1|7957.1|7947.1|215
1667845200000|2022-11-07 18:20:00|7960.5|7950.5|7959.5|7949.5|7963.5|7953.5|7958.6|7948.6|154
1667845500000|2022-11-07 18:25:00|7959|7949|7963.5|7953.5|7963.8|7953.8|7953|7943|236
1667845800000|2022-11-07 18:30:00|7963.1|7953.1|7957.9|7947.9|7964.1|7954.1|7956|7946|287
1667846100000|2022-11-07 18:35:00|7957.6|7947.6|7951.9|7941.9|7958.8|7948.8|7949.9|7939.9|323
1667846400000|2022-11-07 18:40:00|7951.8|7941.8|7951.1|7941.1|7951.8|7941.8|7942|7932|284
1667846700000|2022-11-07 18:45:00|7951.3|7941.3|7949|7939|7955|7945|7948.6|7938.6|310
1667847000000|2022-11-07 18:50:00|7948.8|7938.8|7947.6|7937.6|7949.3|7939.3|7943.9|7933.9|229
1667847300000|2022-11-07 18:55:00|7948.1|7938.1|7958.9|7936.9|7959.1|7940|7948.1|7932.4|31
1667869200000|2022-11-08 01:00:00|7952.8|7942.8|7946.6|7936.6|7958|7948|7946.4|7936.4|265
1667869500000|2022-11-08 01:05:00|7946.9|7936.9|7944.3|7934.3|7954.8|7944.8|7940.1|7930.1|377
1667869800000|2022-11-08 01:10:00|7944|7934|7946.6|7936.6|7948.5|7938.5|7939.9|7929.9|383
1667870100000|2022-11-08 01:15:00|7946.9|7936.9|7960.4|7950.4|7962.3|7952.3|7945.4|7935.4|349
1667870400000|2022-11-08 01:20:00|7960.3|7950.3|7948|7938|7961.9|7951.9|7947.4|7937.4|416
1667870700000|2022-11-08 01:25:00|7948.3|7938.3|7953.9|7943.9|7955|7945|7946|7936|310
1667871000000|2022-11-08 01:30:00|7954.3|7944.3|7944.6|7934.6|7957.9|7947.9|7937.8|7927.8|445
1667871300000|2022-11-08 01:35:00|7944.4|7934.4|7941|7931|7948.3|7938.3|7938.6|7928.6|399
1667871600000|2022-11-08 01:40:00|7941.1|7931.1|7938|7928|7942.8|7932.8|7933.9|7923.9|362
1667871900000|2022-11-08 01:45:00|7938.3|7928.3|7925.4|7915.4|7943.5|7933.5|7923|7913|387
1667872200000|2022-11-08 01:50:00|7925.6|7915.6|7935.8|7925.8|7935.8|7925.8|7925|7915|396
1667872500000|2022-11-08 01:55:00|7935.9|7925.9|7937.1|7927.1|7945.3|7935.3|7933.8|7923.8|433
1667872800000|2022-11-08 02:00:00|7937.4|7927.4|7922.1|7912.1|7939.5|7929.5|7916.3|7906.3|496
1667873100000|2022-11-08 02:05:00|7922|7912|7917|7907|7922.4|7912.4|7915.3|7905.3|441
1667873400000|2022-11-08 02:10:00|7916.8|7906.8|7919.5|7909.5|7925.5|7915.5|7913.3|7903.3|424
1667873700000|2022-11-08 02:15:00|7919.3|7909.3|7920.3|7910.3|7923.9|7913.9|7916.4|7906.4|253
1667874000000|2022-11-08 02:20:00|7920.5|7910.5|7924.8|7914.8|7926.5|7916.5|7919.1|7909.1|207
1667874300000|2022-11-08 02:25:00|7924.9|7914.9|7918.8|7908.8|7926.1|7916.1|7917.1|7907.1|246
1667874600000|2022-11-08 02:30:00|7919|7909|7925|7915|7926.9|7916.9|7914.3|7904.3|365
1667874900000|2022-11-08 02:35:00|7925.3|7915.3|7927.8|7917.8|7932|7922|7923.4|7913.4|239
1667875200000|2022-11-08 02:40:00|7928|7918|7925.8|7915.8|7932.3|7922.3|7923.3|7913.3|287
1667875500000|2022-11-08 02:45:00|7925.5|7915.5|7923.9|7913.9|7931.5|7921.5|7922.3|7912.3|341
1667875800000|2022-11-08 02:50:00|7924.3|7914.3|7928.5|7918.5|7928.8|7918.8|7919|7909|269
1667876100000|2022-11-08 02:55:00|7928|7918|7925.1|7915.1|7930.3|7920.3|7922.3|7912.3|323
1667876400000|2022-11-08 03:00:00|7924.5|7914.5|7928.5|7918.5|7930.3|7920.3|7918.9|7908.9|310
1667876700000|2022-11-08 03:05:00|7928.3|7918.3|7925.1|7915.1|7930.5|7920.5|7922.8|7912.8|297
1667877000000|2022-11-08 03:10:00|7925.3|7915.3|7929.4|7919.4|7929.4|7919.4|7918.9|7908.9|240
1667877300000|2022-11-08 03:15:00|7929.6|7919.6|7934.6|7924.6|7937.9|7927.9|7926.9|7916.9|277
1667877600000|2022-11-08 03:20:00|7934.9|7924.9|7934.8|7924.8|7936|7926|7930.1|7920.1|246
1667877900000|2022-11-08 03:25:00|7934.5|7924.5|7927.8|7917.8|7935.1|7925.1|7927.8|7917.8|276
1667878200000|2022-11-08 03:30:00|7927.3|7917.3|7925.3|7915.3|7933|7923|7925.3|7915.3|172
1667878500000|2022-11-08 03:35:00|7925.5|7915.5|7931.5|7921.5|7932.1|7922.1|7924.3|7914.3|166
1667878800000|2022-11-08 03:40:00|7931.3|7921.3|7921.8|7911.8|7931.3|7921.3|7921|7911|152
1667879100000|2022-11-08 03:45:00|7922.1|7912.1|7917|7907|7922.4|7912.4|7916.3|7906.3|120
1667879400000|2022-11-08 03:50:00|7916.8|7906.8|7920.5|7910.5|7923.1|7913.1|7916.8|7906.8|160
1667879700000|2022-11-08 03:55:00|7920.3|7910.3|7918.8|7908.8|7923.5|7913.5|7918.1|7908.1|113
1667880000000|2022-11-08 04:00:00|7918.6|7908.6|7921.8|7911.8|7923.1|7913.1|7917.3|7907.3|122
1667880300000|2022-11-08 04:05:00|7921.9|7911.9|7919.4|7909.4|7922.1|7912.1|7917.6|7907.6|110
1667880600000|2022-11-08 04:10:00|7919.3|7909.3|7918.3|7908.3|7920.1|7910.1|7917.5|7907.5|110
1667880900000|2022-11-08 04:15:00|7918.1|7908.1|7917.3|7907.3|7919.1|7909.1|7915.3|7905.3|145
1667881200000|2022-11-08 04:20:00|7916.9|7906.9|7915.1|7905.1|7918.9|7908.9|7915.1|7905.1|142
1667881500000|2022-11-08 04:25:00|7915|7905|7909.5|7899.5|7915|7905|7906|7896|210
1667881800000|2022-11-08 04:30:00|7909.3|7899.3|7894|7884|7909.6|7899.6|7893.3|7883.3|142
1667882100000|2022-11-08 04:35:00|7894.3|7884.3|7902.5|7892.5|7902.6|7892.6|7894|7884|173
1667882400000|2022-11-08 04:40:00|7902.3|7892.3|7898.9|7888.9|7902.8|7892.8|7898|7888|183
1667882700000|2022-11-08 04:45:00|7899.1|7889.1|7901.8|7891.8|7903|7893|7898|7888|155
1667883000000|2022-11-08 04:50:00|7901.5|7891.5|7900.9|7890.9|7903.3|7893.3|7898.8|7888.8|135
1667883300000|2022-11-08 04:55:00|7900.8|7890.8|7900.8|7890.8|7902.4|7892.4|7896.6|7886.6|123
1667883600000|2022-11-08 05:00:00|7900.9|7890.9|7895.6|7885.6|7903|7893|7894.5|7884.5|181
1667883900000|2022-11-08 05:05:00|7895.9|7885.9|7895.6|7885.6|7897.8|7887.8|7894.1|7884.1|156
1667884200000|2022-11-08 05:10:00|7895.5|7885.5|7892.1|7882.1|7898.1|7888.1|7890.8|7880.8|238
1667884500000|2022-11-08 05:15:00|7892.3|7882.3|7898.3|7888.3|7898.9|7888.9|7892.3|7882.3|219
1667884800000|2022-11-08 05:20:00|7898|7888|7899|7889|7900.5|7890.5|7894.3|7884.3|153
1667885100000|2022-11-08 05:25:00|7899.3|7889.3|7899.1|7889.1|7901.5|7891.5|7897.3|7887.3|145
1667885400000|2022-11-08 05:30:00|7899.4|7889.4|7898.3|7888.3|7909.3|7899.3|7895.3|7885.3|577
1667885700000|2022-11-08 05:35:00|7898|7888|7884.3|7874.3|7898|7888|7877.8|7867.8|475
1667886000000|2022-11-08 05:40:00|7884.4|7874.4|7887.8|7877.8|7888|7878|7880.1|7870.1|391
1667886300000|2022-11-08 05:45:00|7888|7878|7882|7872|7894|7884|7881.5|7871.5|350
1667886600000|2022-11-08 05:50:00|7882.3|7872.3|7893.6|7883.6|7894.9|7884.9|7879.6|7869.6|331
1667886900000|2022-11-08 05:55:00|7893.4|7883.4|7887.9|7877.9|7895|7885|7885.5|7875.5|317
1667887200000|2022-11-08 06:00:00|7888.1|7878.1|7897.4|7887.4|7898.6|7888.6|7887.5|7877.5|411
1667887500000|2022-11-08 06:05:00|7897.6|7887.6|7902.6|7892.6|7903.5|7893.5|7896.5|7886.5|371
1667887800000|2022-11-08 06:10:00|7903.5|7893.5|7897.8|7887.8|7904.5|7894.5|7895|7885|362
1667888100000|2022-11-08 06:15:00|7898|7888|7910.6|7900.6|7910.6|7900.6|7897|7887|323
1667888400000|2022-11-08 06:20:00|7910.5|7900.5|7918.1|7908.1|7923.1|7913.1|7910|7900|323
1667888700000|2022-11-08 06:25:00|7918|7908|7915.5|7905.5|7921.4|7911.4|7914.1|7904.1|271
1667889000000|2022-11-08 06:30:00|7915.8|7905.8|7933.9|7923.9|7935.5|7925.5|7915.8|7905.8|395
1667889300000|2022-11-08 06:35:00|7933.8|7923.8|7947.4|7937.4|7948.4|7938.4|7932.3|7922.3|418
1667889600000|2022-11-08 06:40:00|7947|7937|7967.1|7957.1|7967.4|7957.4|7945.4|7935.4|452
1667889900000|2022-11-08 06:45:00|7967|7957|7970.9|7960.9|7975|7965|7961.9|7951.9|482
1667890200000|2022-11-08 06:50:00|7971.4|7961.4|7976|7966|7979.4|7969.4|7967.8|7957.8|436
1667890500000|2022-11-08 06:55:00|7976.3|7966.3|7973.8|7963.8|7979.1|7969.1|7968|7958|509
1667890800000|2022-11-08 07:00:00|7973.5|7963.5|7970.6|7960.6|7978.3|7968.3|7969|7959|359
1667891100000|2022-11-08 07:05:00|7971|7961|7962.3|7952.3|7977.8|7967.8|7960.9|7950.9|376
1667891400000|2022-11-08 07:10:00|7962|7952|7955.5|7945.5|7962|7952|7952.4|7942.4|384
1667891700000|2022-11-08 07:15:00|7956.1|7946.1|7952|7942|7956.5|7946.5|7945.8|7935.8|328
1667892000000|2022-11-08 07:20:00|7952.4|7942.4|7949.4|7939.4|7954.1|7944.1|7946.5|7936.5|293
1667892300000|2022-11-08 07:25:00|7949.3|7939.3|7956.4|7946.4|7958.9|7948.9|7947.1|7937.1|255
1667892600000|2022-11-08 07:30:00|7956.1|7946.1|7949.8|7939.8|7957.6|7947.6|7948.5|7938.5|303
1667892900000|2022-11-08 07:35:00|7949.9|7939.9|7940.4|7930.4|7951.1|7941.1|7934.9|7924.9|371
1667893200000|2022-11-08 07:40:00|7940.6|7930.6|7943.3|7933.3|7944.8|7934.8|7937|7927|335
1667893500000|2022-11-08 07:45:00|7943.9|7933.9|7939.1|7929.1|7947.5|7937.5|7935.9|7925.9|248
1667893800000|2022-11-08 07:50:00|7939.4|7929.4|7936.9|7926.9|7941.3|7931.3|7929|7919|274
1667894100000|2022-11-08 07:55:00|7936.5|7926.5|7953|7943|7953|7943|7935.8|7925.8|268
1667894400000|2022-11-08 08:00:00|7956.5|7946.5|7933.4|7923.4|7958.1|7948.1|7931.9|7921.9|492
1667894700000|2022-11-08 08:05:00|7933.6|7923.6|7942.1|7932.1|7950.9|7940.9|7932.9|7922.9|482
1667895000000|2022-11-08 08:10:00|7942.4|7932.4|7957.4|7947.4|7964.4|7954.4|7939.6|7929.6|493
1667895300000|2022-11-08 08:15:00|7960.4|7950.4|7955.3|7945.3|7962.1|7952.1|7938.8|7928.8|551
1667895600000|2022-11-08 08:20:00|7955.5|7945.5|7961.9|7951.9|7976.4|7966.4|7954.6|7944.6|463
1667895900000|2022-11-08 08:25:00|7962.1|7952.1|7955.9|7945.9|7964.4|7954.4|7953.4|7943.4|425
1667896200000|2022-11-08 08:30:00|7955.6|7945.6|7957.6|7947.6|7965.1|7955.1|7946.1|7936.1|359
1667896500000|2022-11-08 08:35:00|7957.4|7947.4|7962.1|7952.1|7966.6|7956.6|7956.6|7946.6|376
1667896800000|2022-11-08 08:40:00|7961.9|7951.9|7959.4|7949.4|7961.9|7951.9|7953.6|7943.6|259
1667897100000|2022-11-08 08:45:00|7959.1|7949.1|7931.1|7921.1|7961.1|7951.1|7919.1|7909.1|396
1667897400000|2022-11-08 08:50:00|7930.9|7920.9|7928.1|7918.1|7933.1|7923.1|7917.9|7907.9|363
1667897700000|2022-11-08 08:55:00|7928.4|7918.4|7939.1|7929.1|7940.9|7930.9|7927.9|7917.9|372
1667898000000|2022-11-08 09:00:00|7938.9|7928.9|7919.9|7909.9|7938.9|7928.9|7905.9|7895.9|415
1667898300000|2022-11-08 09:05:00|7920.6|7910.6|7918.4|7908.4|7931.9|7921.9|7917.4|7907.4|364
1667898600000|2022-11-08 09:10:00|7918.1|7908.1|7913.4|7903.4|7925.4|7915.4|7913.4|7903.4|299
1667898900000|2022-11-08 09:15:00|7913.1|7903.1|7921.9|7911.9|7924.4|7914.4|7912.4|7902.4|345
1667899200000|2022-11-08 09:20:00|7922.4|7912.4|7928.1|7918.1|7932.4|7922.4|7922.4|7912.4|321
1667899500000|2022-11-08 09:25:00|7928.4|7918.4|7924.4|7914.4|7932.1|7922.1|7922.1|7912.1|256
1667899800000|2022-11-08 09:30:00|7924.1|7914.1|7928.4|7918.4|7930.1|7920.1|7916.9|7906.9|294
1667900100000|2022-11-08 09:35:00|7928.1|7918.1|7943.9|7933.9|7946.1|7936.1|7927.1|7917.1|310
1667900400000|2022-11-08 09:40:00|7944.1|7934.1|7944.1|7934.1|7949.6|7939.6|7941.4|7931.4|294
1667900700000|2022-11-08 09:45:00|7943.9|7933.9|7942.9|7932.9|7949.6|7939.6|7939.1|7929.1|300
1667901000000|2022-11-08 09:50:00|7943.1|7933.1|7948.9|7938.9|7950.6|7940.6|7941.4|7931.4|260
1667901300000|2022-11-08 09:55:00|7948.4|7938.4|7956.1|7946.1|7959.6|7949.6|7946.6|7936.6|276
1667901600000|2022-11-08 10:00:00|7954.9|7944.9|7957.1|7947.1|7959.1|7949.1|7952.1|7942.1|286
1667901900000|2022-11-08 10:05:00|7956.9|7946.9|7958.4|7948.4|7964.9|7954.9|7955.4|7945.4|321
1667902200000|2022-11-08 10:10:00|7958.9|7948.9|7962.9|7952.9|7963.9|7953.9|7953.1|7943.1|289
1667902500000|2022-11-08 10:15:00|7963.4|7953.4|7957.9|7947.9|7964.4|7954.4|7956.1|7946.1|236
1667902800000|2022-11-08 10:20:00|7957.6|7947.6|7949.1|7939.1|7957.6|7947.6|7946.6|7936.6|305
1667903100000|2022-11-08 10:25:00|7947.9|7937.9|7947.4|7937.4|7947.9|7937.9|7936.9|7926.9|283
1667903400000|2022-11-08 10:30:00|7947.6|7937.6|7958.6|7948.6|7958.9|7948.9|7947.1|7937.1|194
1667903700000|2022-11-08 10:35:00|7958.9|7948.9|7965.6|7955.6|7968.6|7958.6|7956.4|7946.4|241
1667904000000|2022-11-08 10:40:00|7965.4|7955.4|7954.9|7944.9|7966.4|7956.4|7952.9|7942.9|255
1667904300000|2022-11-08 10:45:00|7954.6|7944.6|7956.6|7946.6|7960.6|7950.6|7951.6|7941.6|237
1667904600000|2022-11-08 10:50:00|7956.4|7946.4|7952.9|7942.9|7957.1|7947.1|7948.9|7938.9|243
1667904900000|2022-11-08 10:55:00|7952.6|7942.6|7941.4|7931.4|7953.1|7943.1|7939.9|7929.9|217
1667905200000|2022-11-08 11:00:00|7940.1|7930.1|7943.9|7933.9|7946.4|7936.4|7937.4|7927.4|219
1667905500000|2022-11-08 11:05:00|7944.1|7934.1|7945.6|7935.6|7947.4|7937.4|7942.1|7932.1|159
1667905800000|2022-11-08 11:10:00|7945.9|7935.9|7947.6|7937.6|7949.6|7939.6|7945.4|7935.4|170
1667906100000|2022-11-08 11:15:00|7947.4|7937.4|7953.1|7943.1|7956.4|7946.4|7945.4|7935.4|224
1667906400000|2022-11-08 11:20:00|7953.6|7943.6|7961.9|7951.9|7965.1|7955.1|7951.6|7941.6|181
1667906700000|2022-11-08 11:25:00|7962.1|7952.1|7959.1|7949.1|7968.9|7958.9|7957.4|7947.4|245
1667907000000|2022-11-08 11:30:00|7958.9|7948.9|7969.9|7959.9|7969.9|7959.9|7958.4|7948.4|187
1667907300000|2022-11-08 11:35:00|7970.4|7960.4|7975.4|7965.4|7978.4|7968.4|7968.9|7958.9|269
1667907600000|2022-11-08 11:40:00|7975.6|7965.6|7971.1|7961.1|7984.4|7974.4|7970.9|7960.9|309
1667907900000|2022-11-08 11:45:00|7971.4|7961.4|7981.1|7971.1|7981.1|7971.1|7971.1|7961.1|265
1667908200000|2022-11-08 11:50:00|7980.9|7970.9|7983.1|7973.1|7992.4|7982.4|7976.1|7966.1|323
1667908500000|2022-11-08 11:55:00|7982.6|7972.6|7976.1|7966.1|7987.9|7977.9|7974.6|7964.6|339
1667908800000|2022-11-08 12:00:00|7977.1|7967.1|7973.4|7963.4|7979.1|7969.1|7967.4|7957.4|234
1667909100000|2022-11-08 12:05:00|7971.9|7961.9|7972.1|7962.1|7974.6|7964.6|7968.4|7958.4|281
1667909400000|2022-11-08 12:10:00|7971.9|7961.9|7959.6|7949.6|7972.6|7962.6|7958.6|7948.6|285
1667909700000|2022-11-08 12:15:00|7959.4|7949.4|7959.4|7949.4|7959.6|7949.6|7949.6|7939.6|403
1667910000000|2022-11-08 12:20:00|7959.6|7949.6|7962.4|7952.4|7964.6|7954.6|7956.6|7946.6|372
1667910300000|2022-11-08 12:25:00|7962.6|7952.6|7963.4|7953.4|7968.1|7958.1|7958.1|7948.1|348
1667910600000|2022-11-08 12:30:00|7963.9|7953.9|7973.4|7963.4|7979.6|7969.6|7963.1|7953.1|292
1667910900000|2022-11-08 12:35:00|7973.9|7963.9|7978.1|7968.1|7984.4|7974.4|7972.4|7962.4|340
1667911200000|2022-11-08 12:40:00|7977.9|7967.9|7982.1|7972.1|7983.6|7973.6|7973.1|7963.1|249
1667911500000|2022-11-08 12:45:00|7981.6|7971.6|7986.6|7976.6|7988.6|7978.6|7979.9|7969.9|226
1667911800000|2022-11-08 12:50:00|7987.4|7977.4|7992.6|7982.6|7993.4|7983.4|7984.4|7974.4|281
1667912100000|2022-11-08 12:55:00|7992.4|7982.4|7997.9|7987.9|7999.4|7989.4|7991.6|7981.6|414
1667912400000|2022-11-08 13:00:00|7997.4|7987.4|8011.9|8001.9|8011.9|8001.9|7984.4|7974.4|706
1667912700000|2022-11-08 13:05:00|8012.1|8002.1|8005.1|7995.1|8014.1|8004.1|7997.6|7987.6|552
1667913000000|2022-11-08 13:10:00|8005.4|7995.4|8024.4|8014.4|8041.9|8031.9|8005.4|7995.4|685
1667913300000|2022-11-08 13:15:00|8024.6|8014.6|8024.1|8014.1|8029.1|8019.1|8015.1|8005.1|522
1667913600000|2022-11-08 13:20:00|8024.4|8014.4|8032.1|8022.1|8044.4|8034.4|8024.4|8014.4|554
1667913900000|2022-11-08 13:25:00|8032.6|8022.6|8030.9|8020.9|8036.9|8026.9|8030.1|8020.1|482
1667914200000|2022-11-08 13:30:00|8031.1|8021.1|8010.6|8000.6|8039.4|8029.4|8009.9|7999.9|519
1667914500000|2022-11-08 13:35:00|8010.9|8000.9|8013.9|8003.9|8015.6|8005.6|8004.4|7994.4|511
1667914800000|2022-11-08 13:40:00|8014.4|8004.4|8025.9|8015.9|8028.6|8018.6|8014.4|8004.4|338
1667915100000|2022-11-08 13:45:00|8026.1|8016.1|8028.9|8018.9|8033.9|8023.9|8022.1|8012.1|369
1667915400000|2022-11-08 13:50:00|8029.1|8019.1|8026.1|8016.1|8034.6|8024.6|8024.9|8014.9|369
1667915700000|2022-11-08 13:55:00|8025.9|8015.9|8016.4|8006.4|8026.9|8016.9|8011.9|8001.9|471
1667916000000|2022-11-08 14:00:00|8016.1|8006.1|8012.1|8002.1|8022.4|8012.4|8010.6|8000.6|565
1667916300000|2022-11-08 14:05:00|8011.9|8001.9|8016.1|8006.1|8017.1|8007.1|8008.6|7998.6|414
1667916600000|2022-11-08 14:10:00|8016.6|8006.6|8019.6|8009.6|8019.9|8009.9|8011.9|8001.9|384
1667916900000|2022-11-08 14:15:00|8019.9|8009.9|8013.6|8003.6|8019.9|8009.9|8000.9|7990.9|481
1667917200000|2022-11-08 14:20:00|8013.4|8003.4|8018.6|8008.6|8023.1|8013.1|8009.6|7999.6|427
1667917500000|2022-11-08 14:25:00|8018.1|8008.1|8020.1|8010.1|8026.4|8016.4|8015.6|8005.6|441
1667917800000|2022-11-08 14:30:00|8019.9|8009.9|8015.1|8005.1|8022.4|8012.4|8006.9|7996.9|597
1667918100000|2022-11-08 14:35:00|8014.9|8004.9|8008.9|7998.9|8016.1|8006.1|8005.1|7995.1|500
1667918400000|2022-11-08 14:40:00|8009.4|7999.4|8016.1|8006.1|8016.9|8006.9|8005.1|7995.1|531
1667918700000|2022-11-08 14:45:00|8015.9|8005.9|8032.1|8022.1|8034.1|8024.1|8005.1|7995.1|602
1667919000000|2022-11-08 14:50:00|8031.6|8021.6|8040.9|8030.9|8048.6|8038.6|8026.6|8016.6|621
1667919300000|2022-11-08 14:55:00|8040.6|8030.6|8040.1|8030.1|8044.6|8034.6|8036.1|8026.1|549
1667919600000|2022-11-08 15:00:00|8037.4|8027.4|8060.1|8050.1|8069.9|8059.9|8037.4|8027.4|580
1667919900000|2022-11-08 15:05:00|8060.9|8050.9|8080.4|8070.4|8080.5|8070.5|8056.5|8046.5|514
1667920200000|2022-11-08 15:10:00|8081.1|8071.1|8092.4|8082.4|8099.9|8089.9|8077.1|8067.1|663
1667920500000|2022-11-08 15:15:00|8092.6|8082.6|8113.5|8103.5|8114.3|8104.3|8091.1|8081.1|670
1667920800000|2022-11-08 15:20:00|8113.8|8103.8|8085.4|8075.4|8121.9|8111.9|8082.9|8072.9|710
1667921100000|2022-11-08 15:25:00|8084.9|8074.9|8073.4|8063.4|8092.6|8082.6|8069.1|8059.1|701
1667921400000|2022-11-08 15:30:00|8073.6|8063.6|8087.1|8077.1|8090.4|8080.4|8072.5|8062.5|672
1667921700000|2022-11-08 15:35:00|8086.4|8076.4|8078.6|8068.6|8091.4|8081.4|8076.9|8066.9|566
1667922000000|2022-11-08 15:40:00|8078.9|8068.9|8096.6|8086.6|8096.6|8086.6|8074.6|8064.6|522
1667922300000|2022-11-08 15:45:00|8097.6|8087.6|8114.6|8104.6|8118.6|8108.6|8097.1|8087.1|510
1667922600000|2022-11-08 15:50:00|8115.1|8105.1|8097.1|8087.1|8115.9|8105.9|8091.6|8081.6|562
1667922900000|2022-11-08 15:55:00|8097.4|8087.4|8092.6|8082.6|8098.9|8088.9|8091.1|8081.1|501
1667923200000|2022-11-08 16:00:00|8092.9|8082.9|8107.4|8097.4|8110.1|8100.1|8092.9|8082.9|479
1667923500000|2022-11-08 16:05:00|8106.9|8096.9|8115.6|8105.6|8117.1|8107.1|8100.4|8090.4|457
1667923800000|2022-11-08 16:10:00|8115.9|8105.9|8120.9|8110.9|8120.9|8110.9|8113.4|8103.4|463
1667924100000|2022-11-08 16:15:00|8120.6|8110.6|8120.9|8110.9|8126.6|8116.6|8120.4|8110.4|412
1667924400000|2022-11-08 16:20:00|8121.1|8111.1|8125.4|8115.4|8125.4|8115.4|8116.1|8106.1|434
1667924700000|2022-11-08 16:25:00|8125.6|8115.6|8122.6|8112.6|8128.1|8118.1|8119.9|8109.9|405
1667925000000|2022-11-08 16:30:00|8123.1|8113.1|8113.4|8103.4|8124.1|8114.1|8113.1|8103.1|425
1667925300000|2022-11-08 16:35:00|8112.6|8102.6|8117.4|8107.4|8125.6|8115.6|8110.9|8100.9|447
1667925600000|2022-11-08 16:40:00|8117.1|8107.1|8119.9|8109.9|8124.9|8114.9|8115.6|8105.6|338
1667925900000|2022-11-08 16:45:00|8120.1|8110.1|8123.1|8113.1|8125.1|8115.1|8114.9|8104.9|326
1667926200000|2022-11-08 16:50:00|8123.4|8113.4|8129.4|8119.4|8130.9|8120.9|8120.6|8110.6|302
1667926500000|2022-11-08 16:55:00|8129.9|8119.9|8129.1|8119.1|8136.4|8126.4|8123.1|8113.1|396
1667926800000|2022-11-08 17:00:00|8129.4|8119.4|8121.1|8111.1|8135.6|8125.6|8119.9|8109.9|300
1667927100000|2022-11-08 17:05:00|8121.4|8111.4|8118.9|8108.9|8124.9|8114.9|8118.1|8108.1|340
1667927400000|2022-11-08 17:10:00|8118.6|8108.6|8114.1|8104.1|8126.6|8116.6|8113.9|8103.9|239
1667927700000|2022-11-08 17:15:00|8114.6|8104.6|8094.1|8084.1|8114.9|8104.9|8093.9|8083.9|319
1667928000000|2022-11-08 17:20:00|8092.6|8082.6|8095.4|8085.4|8101.9|8091.9|8088.9|8078.9|358
1667928300000|2022-11-08 17:25:00|8095.1|8085.1|8090.6|8080.6|8099.6|8089.6|8087.1|8077.1|317
1667928600000|2022-11-08 17:30:00|8090.4|8080.4|8088.9|8078.9|8093.6|8083.6|8082.9|8072.9|360
1667928900000|2022-11-08 17:35:00|8088.6|8078.6|8096.4|8086.4|8096.6|8086.6|8087.4|8077.4|320
1667929200000|2022-11-08 17:40:00|8096.1|8086.1|8102.9|8092.9|8103.4|8093.4|8094.9|8084.9|258
1667929500000|2022-11-08 17:45:00|8102.6|8092.6|8104.6|8094.6|8106.9|8096.9|8098.9|8088.9|271
1667929800000|2022-11-08 17:50:00|8104.9|8094.9|8100.6|8090.6|8105.4|8095.4|8097.6|8087.6|184
1667930100000|2022-11-08 17:55:00|8100.9|8090.9|8100.4|8090.4|8105.4|8095.4|8096.1|8086.1|417
1667930400000|2022-11-08 18:00:00|8100.1|8090.1|8105.4|8095.4|8107.1|8097.1|8094.3|8083.5|276
1667930700000|2022-11-08 18:05:00|8104.5|8094.5|8106.4|8096.4|8111.3|8101.3|8104.5|8094.5|342
1667931000000|2022-11-08 18:10:00|8106.1|8096.1|8104.4|8094.4|8107.9|8097.9|8102|8092|346
1667931300000|2022-11-08 18:15:00|8103.4|8093.4|8091|8081|8106.9|8096.9|8090.3|8080.3|329
1667931600000|2022-11-08 18:20:00|8091.3|8081.3|8072|8062|8091.3|8081.3|8067.1|8057.1|514
1667931900000|2022-11-08 18:25:00|8071.5|8061.5|8057.5|8047.5|8072.3|8062.3|8056.4|8046.4|445
1667932200000|2022-11-08 18:30:00|8057.3|8047.3|8064.8|8054.8|8074.6|8064.6|8056.4|8046.4|534
1667932500000|2022-11-08 18:35:00|8064.5|8054.5|8067.6|8057.6|8071.1|8061.1|8061.6|8051.6|487
1667932800000|2022-11-08 18:40:00|8067.5|8057.5|8067.1|8057.1|8071|8061|8066|8056|446
1667933100000|2022-11-08 18:45:00|8067.5|8057.5|8061.6|8051.6|8070.1|8060.1|8060.6|8050.6|442
1667933400000|2022-11-08 18:50:00|8062|8052|8060.3|8050.3|8068.1|8058.1|8057|8047|406
1667933700000|2022-11-08 18:55:00|8060.5|8050.5|8064.1|8042.1|8067.4|8051.9|8060.1|8038.1|85
1667955600000|2022-11-09 01:00:00|8037.5|8027.5|8045.6|8035.6|8052.1|8042.1|8035.9|8025.9|289
1667955900000|2022-11-09 01:05:00|8045.4|8035.4|8044.6|8034.6|8051.4|8041.4|8041.1|8031.1|341
1667956200000|2022-11-09 01:10:00|8044.4|8034.4|8046.9|8036.9|8055.6|8045.6|8039.1|8029.1|371
1667956500000|2022-11-09 01:15:00|8047.1|8037.1|8046.1|8036.1|8050.6|8040.6|8041.4|8031.4|466
1667956800000|2022-11-09 01:20:00|8046|8036|8050.5|8040.5|8054.3|8044.3|8043.4|8033.4|434
1667957100000|2022-11-09 01:25:00|8050.8|8040.8|8047.9|8037.9|8053.4|8043.4|8043.5|8033.5|376
1667957400000|2022-11-09 01:30:00|8047.8|8037.8|8052.9|8042.9|8064.8|8054.8|8045.4|8035.4|656
1667957700000|2022-11-09 01:35:00|8052.8|8042.8|8063.3|8053.3|8070.8|8060.8|8052.8|8042.8|629
1667958000000|2022-11-09 01:40:00|8063.5|8053.5|8059|8049|8066.9|8056.9|8054.4|8044.4|481
1667958300000|2022-11-09 01:45:00|8059.3|8049.3|8053.6|8043.6|8067.6|8057.6|8051.1|8041.1|503
1667958600000|2022-11-09 01:50:00|8053.9|8043.9|8041.9|8031.9|8053.9|8043.9|8039.5|8029.5|511
1667958900000|2022-11-09 01:55:00|8041.8|8031.8|8041|8031|8044.6|8034.6|8034.5|8024.5|454
1667959200000|2022-11-09 02:00:00|8040.8|8030.8|8039.1|8029.1|8048.1|8038.1|8036.1|8026.1|444
1667959500000|2022-11-09 02:05:00|8039|8029|8032.9|8022.9|8044.9|8034.9|8032.6|8022.6|397
1667959800000|2022-11-09 02:10:00|8032.8|8022.8|8029.5|8019.5|8036.9|8026.9|8027.1|8017.1|333
1667960100000|2022-11-09 02:15:00|8029.8|8019.8|8036.4|8026.4|8040.3|8030.3|8029.5|8019.5|392
1667960400000|2022-11-09 02:20:00|8036.1|8026.1|8041.5|8031.5|8042.4|8032.4|8034.5|8024.5|348
1667960700000|2022-11-09 02:25:00|8041.3|8031.3|8045.8|8035.8|8046.6|8036.6|8039.4|8029.4|332
1667961000000|2022-11-09 02:30:00|8045.5|8035.5|8053.5|8043.5|8054.1|8044.1|8042.6|8032.6|438
1667961300000|2022-11-09 02:35:00|8054|8044|8055.4|8045.4|8056.9|8046.9|8046.5|8036.5|363
1667961600000|2022-11-09 02:40:00|8055.6|8045.6|8048.9|8038.9|8056.6|8046.6|8048.1|8038.1|342
1667961900000|2022-11-09 02:45:00|8049|8039|8056.1|8046.1|8059.6|8049.6|8046.6|8036.6|360
1667962200000|2022-11-09 02:50:00|8056.4|8046.4|8050.6|8040.6|8056.6|8046.6|8046.5|8036.5|310
1667962500000|2022-11-09 02:55:00|8051|8041|8046.8|8036.8|8051|8041|8040|8030|380
1667962800000|2022-11-09 03:00:00|8046.3|8036.3|8063.4|8053.4|8066.6|8056.6|8046.3|8036.3|464
1667963100000|2022-11-09 03:05:00|8063.1|8053.1|8054.6|8044.6|8065.1|8055.1|8053.1|8043.1|458
1667963400000|2022-11-09 03:10:00|8054.5|8044.5|8048.6|8038.6|8061.6|8051.6|8046.5|8036.5|455
1667963700000|2022-11-09 03:15:00|8048.5|8038.5|8050.9|8040.9|8053|8043|8044|8034|378
1667964000000|2022-11-09 03:20:00|8050.6|8040.6|8051|8041|8061.6|8051.6|8049.3|8039.3|390
1667964300000|2022-11-09 03:25:00|8050.9|8040.9|8047.4|8037.4|8050.9|8040.9|8042.6|8032.6|417
1667964600000|2022-11-09 03:30:00|8047.1|8037.1|8043.1|8033.1|8047.6|8037.6|8038.9|8028.9|344
1667964900000|2022-11-09 03:35:00|8042.9|8032.9|8030|8020|8045.9|8035.9|8027.9|8017.9|367
1667965200000|2022-11-09 03:40:00|8029.8|8019.8|8034.8|8024.8|8037.6|8027.6|8029.1|8019.1|338
1667965500000|2022-11-09 03:45:00|8034.9|8024.9|8039.4|8029.4|8039.6|8029.6|8032.6|8022.6|313
1667965800000|2022-11-09 03:50:00|8039.5|8029.5|8039.4|8029.4|8041.9|8031.9|8038.6|8028.6|301
1667966100000|2022-11-09 03:55:00|8039.6|8029.6|8034.4|8024.4|8041.8|8031.8|8033|8023|264
1667966400000|2022-11-09 04:00:00|8034.6|8024.6|8023.6|8013.6|8035.5|8025.5|8022.6|8012.6|325
1667966700000|2022-11-09 04:05:00|8023.5|8013.5|8027.8|8017.8|8028.9|8018.9|8022.6|8012.6|245
1667967000000|2022-11-09 04:10:00|8027.5|8017.5|8028.4|8018.4|8031|8021|8026.5|8016.5|160
1667967300000|2022-11-09 04:15:00|8028|8018|8022.9|8012.9|8028.1|8018.1|8022.6|8012.6|94
1667967600000|2022-11-09 04:20:00|8022.6|8012.6|8024.4|8014.4|8025.3|8015.3|8020.3|8010.3|170
1667967900000|2022-11-09 04:25:00|8024.6|8014.6|8027.4|8017.4|8030|8020|8024.3|8014.3|202
1667968200000|2022-11-09 04:30:00|8027.5|8017.5|8031.4|8021.4|8035.6|8025.6|8026.6|8016.6|310
1667968500000|2022-11-09 04:35:00|8031.1|8021.1|8035.5|8025.5|8038.5|8028.5|8028.9|8018.9|328
1667968800000|2022-11-09 04:40:00|8035.1|8025.1|8037.1|8027.1|8038|8028|8032.4|8022.4|223
1667969100000|2022-11-09 04:45:00|8037.4|8027.4|8033.1|8023.1|8039.1|8029.1|8031.3|8021.3|250
1667969400000|2022-11-09 04:50:00|8033.4|8023.4|8029.6|8019.6|8034.4|8024.4|8028.6|8018.6|161
1667969700000|2022-11-09 04:55:00|8029.9|8019.9|8034.6|8024.6|8034.6|8024.6|8027.9|8017.9|252
1667970000000|2022-11-09 05:00:00|8034.9|8024.9|8032|8022|8035.3|8025.3|8024.8|8014.8|237
1667970300000|2022-11-09 05:05:00|8031.8|8021.8|8033.4|8023.4|8042.8|8032.8|8030.8|8020.8|265
1667970600000|2022-11-09 05:10:00|8033.1|8023.1|8033.9|8023.9|8039|8029|8030.9|8020.9|264
1667970900000|2022-11-09 05:15:00|8033.5|8023.5|8035.6|8025.6|8040.4|8030.4|8033.3|8023.3|221
1667971200000|2022-11-09 05:20:00|8035.5|8025.5|8029|8019|8035.5|8025.5|8020.4|8010.4|284
1667971500000|2022-11-09 05:25:00|8029.6|8019.6|8037|8027|8042.3|8032.3|8028.9|8018.9|218
1667971800000|2022-11-09 05:30:00|8036.8|8026.8|8049.3|8039.3|8054.3|8044.3|8036.8|8026.8|422
1667972100000|2022-11-09 05:35:00|8049|8039|8043.6|8033.6|8053.3|8043.3|8040.5|8030.5|402
1667972400000|2022-11-09 05:40:00|8043.5|8033.5|8041.4|8031.4|8044.1|8034.1|8038.5|8028.5|427
1667972700000|2022-11-09 05:45:00|8041.6|8031.6|8059.1|8049.1|8059.6|8049.6|8037.6|8027.6|334
1667973000000|2022-11-09 05:50:00|8058.9|8048.9|8096.3|8086.3|8096.3|8086.3|8058.3|8048.3|359
1667973300000|2022-11-09 05:55:00|8095.8|8085.8|8090.3|8080.3|8097.1|8087.1|8085.6|8075.6|428
1667973600000|2022-11-09 06:00:00|8090|8080|8077.8|8067.8|8096.9|8086.9|8073.4|8063.4|467
1667973900000|2022-11-09 06:05:00|8078.6|8068.6|8081.3|8071.3|8089.4|8079.4|8078.6|8068.6|425
1667974200000|2022-11-09 06:10:00|8082|8072|8074.9|8064.9|8082|8072|8070.9|8060.9|377
1667974500000|2022-11-09 06:15:00|8075.1|8065.1|8069.1|8059.1|8075.4|8065.4|8064.6|8054.6|394
1667974800000|2022-11-09 06:20:00|8069.4|8059.4|8078.9|8068.9|8080.6|8070.6|8068.3|8058.3|395
1667975100000|2022-11-09 06:25:00|8077.9|8067.9|8086.1|8076.1|8087.4|8077.4|8076.4|8066.4|355
1667975400000|2022-11-09 06:30:00|8086.3|8076.3|8083.5|8073.5|8089.3|8079.3|8082|8072|382
1667975700000|2022-11-09 06:35:00|8082.6|8072.6|8078.8|8068.8|8085.9|8075.9|8078.8|8068.8|444
1667976000000|2022-11-09 06:40:00|8078.9|8068.9|8116.5|8106.5|8116.5|8106.5|8078.9|8068.9|466
1667976300000|2022-11-09 06:45:00|8116.3|8106.3|8118.6|8108.6|8118.8|8108.8|8106.6|8096.6|478
1667976600000|2022-11-09 06:50:00|8118.9|8108.9|8115.1|8105.1|8130.5|8120.5|8113|8103|511
1667976900000|2022-11-09 06:55:00|8115.4|8105.4|8104.3|8094.3|8116.4|8106.4|8103.4|8093.4|479
1667977200000|2022-11-09 07:00:00|8103.9|8093.9|8111.6|8101.6|8112.6|8102.6|8103|8093|332
1667977500000|2022-11-09 07:05:00|8111.8|8101.8|8109.1|8099.1|8112|8102|8100.9|8090.9|274
1667977800000|2022-11-09 07:10:00|8109.4|8099.4|8110.5|8100.5|8118.3|8108.3|8107.8|8097.8|373
1667978100000|2022-11-09 07:15:00|8110.4|8100.4|8116.6|8106.6|8121.8|8111.8|8108.6|8098.6|279
1667978400000|2022-11-09 07:20:00|8116.4|8106.4|8097.1|8087.1|8117.6|8107.6|8094.6|8084.6|290
1667978700000|2022-11-09 07:25:00|8096.9|8086.9|8096.4|8086.4|8099|8089|8091.6|8081.6|333
1667979000000|2022-11-09 07:30:00|8096.6|8086.6|8097.3|8087.3|8098.5|8088.5|8092.1|8082.1|338
1667979300000|2022-11-09 07:35:00|8097.1|8087.1|8089.1|8079.1|8097.9|8087.9|8080.6|8070.6|373
1667979600000|2022-11-09 07:40:00|8089|8079|8075.5|8065.5|8089|8079|8073.9|8063.9|261
1667979900000|2022-11-09 07:45:00|8074|8064|8076.6|8066.6|8085.8|8075.8|8074|8064|331
1667980200000|2022-11-09 07:50:00|8076.9|8066.9|8081.1|8071.1|8081.6|8071.6|8073.6|8063.6|388
1667980500000|2022-11-09 07:55:00|8081.4|8071.4|8075.4|8065.4|8083.6|8073.6|8068.9|8058.9|456
1667980800000|2022-11-09 08:00:00|8074.9|8064.9|8084.4|8074.4|8107.8|8097.8|8071.1|8061.1|554
1667981100000|2022-11-09 08:05:00|8084.9|8074.9|8091.6|8081.6|8094.9|8084.9|8079.4|8069.4|435
1667981400000|2022-11-09 08:10:00|8091.9|8081.9|8078.1|8068.1|8095.1|8085.1|8074.1|8064.1|481
1667981700000|2022-11-09 08:15:00|8078.9|8068.9|8070.4|8060.4|8086.6|8076.6|8070.4|8060.4|411
1667982000000|2022-11-09 08:20:00|8069.6|8059.6|8067.6|8057.6|8073.4|8063.4|8060.1|8050.1|390
1667982300000|2022-11-09 08:25:00|8067.9|8057.9|8079.6|8069.6|8085.6|8075.6|8061.1|8051.1|445
1667982600000|2022-11-09 08:30:00|8079.4|8069.4|8075.1|8065.1|8087.1|8077.1|8068.4|8058.4|405
1667982900000|2022-11-09 08:35:00|8074.6|8064.6|8073.9|8063.9|8084.4|8074.4|8069.6|8059.6|362
1667983200000|2022-11-09 08:40:00|8074.1|8064.1|8066.6|8056.6|8078.4|8068.4|8066.6|8056.6|331
1667983500000|2022-11-09 08:45:00|8066.1|8056.1|8052.6|8042.6|8073.9|8063.9|8051.9|8041.9|405
1667983800000|2022-11-09 08:50:00|8053.9|8043.9|8056.1|8046.1|8067.1|8057.1|8053.9|8043.9|418
1667984100000|2022-11-09 08:55:00|8056.4|8046.4|8059.1|8049.1|8059.6|8049.6|8050.4|8040.4|362
1667984400000|2022-11-09 09:00:00|8059.4|8049.4|8058.1|8048.1|8066.4|8056.4|8051.9|8041.9|437
1667984700000|2022-11-09 09:05:00|8058.6|8048.6|8050.6|8040.6|8061.1|8051.1|8043.6|8033.6|440
1667985000000|2022-11-09 09:10:00|8050.9|8040.9|8043.1|8033.1|8062.9|8052.9|8041.6|8031.6|356
1667985300000|2022-11-09 09:15:00|8042.9|8032.9|8047.6|8037.6|8048.1|8038.1|8040.4|8030.4|349
1667985600000|2022-11-09 09:20:00|8047.9|8037.9|8063.6|8053.6|8069.4|8059.4|8047.6|8037.6|389
1667985900000|2022-11-09 09:25:00|8063.9|8053.9|8068.4|8058.4|8074.9|8064.9|8063.4|8053.4|340
1667986200000|2022-11-09 09:30:00|8068.6|8058.6|8067.6|8057.6|8071.4|8061.4|8061.4|8051.4|315
1667986500000|2022-11-09 09:35:00|8068.1|8058.1|8064.1|8054.1|8071.6|8061.6|8063.1|8053.1|373
1667986800000|2022-11-09 09:40:00|8064.4|8054.4|8072.1|8062.1|8072.4|8062.4|8061.6|8051.6|313
1667987100000|2022-11-09 09:45:00|8071.6|8061.6|8055.6|8045.6|8074.9|8064.9|8055.1|8045.1|444
1667987400000|2022-11-09 09:50:00|8055.9|8045.9|8054.1|8044.1|8061.4|8051.4|8052.6|8042.6|391
1667987700000|2022-11-09 09:55:00|8054.6|8044.6|8035.1|8025.1|8054.6|8044.6|8024.1|8014.1|416
1667988000000|2022-11-09 10:00:00|8035.4|8025.4|8042.6|8032.6|8044.6|8034.6|8032.6|8020.5|466
1667988300000|2022-11-09 10:05:00|8042.9|8032.9|8033.6|8023.6|8042.9|8032.9|8012.9|8002.9|443
1667988600000|2022-11-09 10:10:00|8033.4|8023.4|8031.6|8021.6|8036.4|8026.4|8029.1|8019.1|361
1667988900000|2022-11-09 10:15:00|8031.4|8021.4|8035.1|8025.1|8039.9|8029.9|8026.1|8016.1|372
1667989200000|2022-11-09 10:20:00|8035.4|8025.4|8033.6|8023.6|8039.6|8029.6|8031.6|8021.6|370
1667989500000|2022-11-09 10:25:00|8033.4|8023.4|8026.1|8016.1|8034.9|8024.9|8017.4|8007.4|329
1667989800000|2022-11-09 10:30:00|8026.4|8016.4|8027.9|8017.9|8032.6|8022.6|8024.1|8014.1|364
1667990100000|2022-11-09 10:35:00|8028.1|8018.1|8038.9|8028.9|8042.1|8032.1|8027.9|8017.9|364
1667990400000|2022-11-09 10:40:00|8039.1|8029.1|8046.1|8036.1|8049.1|8039.1|8038.1|8028.1|295
1667990700000|2022-11-09 10:45:00|8046.4|8036.4|8037.9|8027.9|8048.4|8038.4|8037.9|8027.9|381
1667991000000|2022-11-09 10:50:00|8037.6|8027.6|8043.6|8033.6|8046.4|8036.4|8037.1|8027.1|322
1667991300000|2022-11-09 10:55:00|8043.4|8033.4|8045.4|8035.4|8047.9|8037.9|8039.1|8029.1|283
1667991600000|2022-11-09 11:00:00|8045.1|8035.1|8041.9|8031.9|8048.9|8038.9|8041.6|8031.6|320
1667991900000|2022-11-09 11:05:00|8042.1|8032.1|8043.1|8033.1|8047.4|8037.4|8038.6|8028.6|317
1667992200000|2022-11-09 11:10:00|8042.9|8032.9|8040.6|8030.6|8046.9|8036.9|8037.9|8027.9|277
1667992500000|2022-11-09 11:15:00|8040.4|8030.4|8039.6|8029.6|8042.1|8032.1|8038.4|8028.4|195
1667992800000|2022-11-09 11:20:00|8040.4|8030.4|8027.6|8017.6|8041.1|8031.1|8026.4|8016.4|197
1667993100000|2022-11-09 11:25:00|8027.9|8017.9|8031.4|8021.4|8035.9|8025.9|8023.4|8013.4|242
1667993400000|2022-11-09 11:30:00|8031.6|8021.6|8031.9|8021.9|8035.9|8025.9|8028.4|8018.4|316
1667993700000|2022-11-09 11:35:00|8032.1|8022.1|8032.9|8022.9|8035.9|8025.9|8026.9|8016.9|266
1667994000000|2022-11-09 11:40:00|8032.6|8022.6|8026.1|8016.1|8033.1|8023.1|8025.4|8015.4|247
1667994300000|2022-11-09 11:45:00|8025.9|8015.9|8011.1|7991.1|8026.1|8016.1|8004.9|7984.9|349
1667994600000|2022-11-09 11:50:00|8010.4|7990.4|8007.9|7997.9|8011.9|8001.6|7999.6|7989.6|401
1667994900000|2022-11-09 11:55:00|8008.4|7998.4|8008.6|7998.6|8010.1|8000.1|7998.4|7988.4|304
1667995200000|2022-11-09 12:00:00|8009.1|7999.1|8005.4|7995.4|8013.1|8003.1|8004.6|7994.6|347
1667995500000|2022-11-09 12:05:00|8005.1|7995.1|8013.6|8003.6|8014.4|8004.4|8003.4|7993.4|253
1667995800000|2022-11-09 12:10:00|8013.1|8003.1|8009.1|7999.1|8013.6|8003.6|8006.4|7996.4|317
1667996100000|2022-11-09 12:15:00|8009.4|7999.4|8009.1|7999.1|8010.1|8000.1|8003.6|7993.6|304
1667996400000|2022-11-09 12:20:00|8008.9|7998.9|7990.1|7980.1|8009.9|7999.9|7989.6|7979.6|336
1667996700000|2022-11-09 12:25:00|7990.6|7980.6|7999.6|7989.6|8000.4|7990.4|7988.1|7978.1|381
1667997000000|2022-11-09 12:30:00|7999.4|7989.4|8020.9|8010.9|8021.4|8011.4|7996.9|7986.9|350
1667997300000|2022-11-09 12:35:00|8021.1|8011.1|8028.9|8018.9|8030.6|8020.6|8016.1|8006.1|389
1667997600000|2022-11-09 12:40:00|8029.1|8019.1|8028.4|8018.4|8032.9|8022.9|8026.4|8016.4|330
1667997900000|2022-11-09 12:45:00|8029.1|8019.1|8029.1|8019.1|8034.9|8024.9|8027.6|8017.6|354
1667998200000|2022-11-09 12:50:00|8029.6|8019.6|8030.9|8020.9|8033.6|8023.6|8028.6|8018.6|285
1667998500000|2022-11-09 12:55:00|8030.6|8020.6|8035.1|8025.1|8036.1|8026.1|8026.9|8016.9|391
1667998800000|2022-11-09 13:00:00|8035.9|8025.9|8049.9|8039.9|8050.4|8040.4|8035.9|8025.9|733
1667999100000|2022-11-09 13:05:00|8048.6|8038.6|8058.9|8048.9|8059.6|8049.6|8044.1|8034.1|581
1667999400000|2022-11-09 13:10:00|8059.6|8049.6|8043.1|8033.1|8059.6|8049.6|8042.6|8032.6|549
1667999700000|2022-11-09 13:15:00|8043.4|8033.4|8041.6|8031.6|8047.6|8037.6|8038.4|8028.4|571
1668000000000|2022-11-09 13:20:00|8041.4|8031.4|8030.6|8020.6|8049.6|8039.6|8027.9|8017.9|573
1668000300000|2022-11-09 13:25:00|8031.1|8021.1|8038.4|8028.4|8039.4|8029.4|8024.9|8014.9|573
1668000600000|2022-11-09 13:30:00|8037.6|8027.6|8056.4|8046.4|8056.6|8046.6|8036.4|8026.4|425
1668000900000|2022-11-09 13:35:00|8056.1|8046.1|8062.6|8052.6|8068.9|8058.9|8050.6|8040.6|497
1668001200000|2022-11-09 13:40:00|8062.9|8052.9|8073.4|8063.4|8076.4|8066.4|8057.9|8047.9|469
1668001500000|2022-11-09 13:45:00|8073.1|8063.1|8080.6|8070.6|8085.1|8075.1|8069.6|8059.6|447
1668001800000|2022-11-09 13:50:00|8080.4|8070.4|8071.4|8061.4|8082.9|8072.9|8067.9|8057.9|495
1668002100000|2022-11-09 13:55:00|8071.6|8061.6|8073.4|8063.4|8077.4|8067.4|8065.9|8055.9|499
1668002400000|2022-11-09 14:00:00|8073.6|8063.6|8082.1|8072.1|8084.4|8074.4|8070.1|8060.1|474
1668002700000|2022-11-09 14:05:00|8082.4|8072.4|8097.9|8087.9|8100.9|8090.9|8079.1|8069.1|482
1668003000000|2022-11-09 14:10:00|8097.6|8087.6|8122.4|8112.4|8128.4|8118.4|8095.1|8085.1|585
1668003300000|2022-11-09 14:15:00|8122.6|8112.6|8151.1|8141.1|8151.6|8141.6|8115.1|8105.1|547
1668003600000|2022-11-09 14:20:00|8152.4|8142.4|8130.6|8120.6|8153.1|8143.1|8129.1|8119.1|572
1668003900000|2022-11-09 14:25:00|8130.9|8120.9|8120.6|8110.6|8130.9|8120.9|8113.1|8103.1|467
1668004200000|2022-11-09 14:30:00|8120.9|8110.9|8098.9|8088.9|8125.4|8115.4|8087.9|8077.9|798
1668004500000|2022-11-09 14:35:00|8098.6|8088.6|8117.9|8107.9|8118.6|8108.6|8097.9|8087.9|623
1668004800000|2022-11-09 14:40:00|8116.6|8106.6|8128.1|8118.1|8129.4|8119.4|8116.6|8106.6|631
1668005100000|2022-11-09 14:45:00|8128.4|8118.4|8142.9|8132.9|8149.4|8139.4|8126.6|8116.6|647
1668005400000|2022-11-09 14:50:00|8144.9|8134.9|8148.9|8138.9|8152.4|8142.4|8128.6|8118.6|600
1668005700000|2022-11-09 14:55:00|8148.6|8138.6|8168.9|8158.9|8171.1|8161.1|8148.6|8138.6|699
1668006000000|2022-11-09 15:00:00|8168.6|8158.6|8190.1|8180.1|8190.9|8180.9|8168.1|8158.1|739
1668006300000|2022-11-09 15:05:00|8190.4|8180.4|8214.8|8204.8|8215.4|8205.4|8187.1|8177.1|719
1668006600000|2022-11-09 15:10:00|8214.5|8204.5|8191.1|8181.1|8217.4|8207.4|8189.1|8179.1|820
1668006900000|2022-11-09 15:15:00|8191.4|8181.4|8197.1|8187.1|8204.1|8194.1|8182.6|8172.6|652
1668007200000|2022-11-09 15:20:00|8197.6|8187.6|8202.6|8192.6|8204.6|8194.6|8187.4|8177.4|591
1668007500000|2022-11-09 15:25:00|8202.4|8192.4|8194.4|8184.4|8209.6|8199.6|8186.4|8176.4|635
1668007800000|2022-11-09 15:30:00|8194.6|8184.6|8155.4|8145.4|8202.4|8192.4|8144.9|8134.9|645
1668008100000|2022-11-09 15:35:00|8154.9|8144.9|8149.1|8139.1|8161.9|8151.9|8138.1|8128.1|689
1668008400000|2022-11-09 15:40:00|8148.9|8138.9|8135.1|8125.1|8156.4|8146.4|8120.1|8110.1|699
1668008700000|2022-11-09 15:45:00|8134.9|8124.9|8139.6|8129.6|8142.4|8132.4|8127.1|8117.1|537
1668009000000|2022-11-09 15:50:00|8139.8|8129.8|8099.5|8089.5|8140.4|8130.4|8095.9|8085.9|553
1668009300000|2022-11-09 15:55:00|8099.8|8089.8|8093.9|8083.9|8105.4|8095.4|8085.1|8075.1|680
1668009600000|2022-11-09 16:00:00|8093.4|8083.4|8102.6|8092.6|8113.4|8103.4|8093.4|8083.4|581
1668009900000|2022-11-09 16:05:00|8102.9|8092.9|8124.6|8114.6|8127.1|8117.1|8096.4|8086.4|466
1668010200000|2022-11-09 16:10:00|8124.9|8114.9|8116.4|8106.4|8124.9|8114.9|8115.4|8105.4|397
1668010500000|2022-11-09 16:15:00|8116.6|8106.6|8123.4|8113.4|8129.1|8119.1|8115.6|8105.6|565
1668010800000|2022-11-09 16:20:00|8123.6|8113.6|8113.9|8103.9|8123.6|8113.6|8101.9|8091.9|578
1668011100000|2022-11-09 16:25:00|8114.1|8104.1|8116.6|8106.6|8121.9|8111.9|8110.4|8100.4|572
1668011400000|2022-11-09 16:30:00|8117.1|8107.1|8126.1|8116.1|8127.4|8117.4|8108.4|8098.4|577
1668011700000|2022-11-09 16:35:00|8126.6|8116.6|8122.9|8112.9|8131.6|8121.6|8120.9|8110.9|423
1668012000000|2022-11-09 16:40:00|8122.1|8112.1|8117.4|8107.4|8124.1|8114.1|8115.6|8105.6|479
1668012300000|2022-11-09 16:45:00|8118.6|8108.6|8105.6|8095.6|8118.9|8108.9|8102.1|8092.1|424
1668012600000|2022-11-09 16:50:00|8106.1|8096.1|8096.6|8086.6|8114.4|8104.4|8096.6|8086.6|327
1668012900000|2022-11-09 16:55:00|8096.9|8086.9|8097.1|8087.1|8099.9|8089.9|8086.6|8076.6|426
1668013200000|2022-11-09 17:00:00|8096.9|8086.9|8093.9|8083.9|8099.9|8089.9|8089.9|8079.9|355
1668013500000|2022-11-09 17:05:00|8093.6|8083.6|8081.4|8071.4|8096.6|8086.6|8078.6|8068.6|322
1668013800000|2022-11-09 17:10:00|8081.6|8071.6|8082.4|8072.4|8086.9|8076.9|8079.4|8069.4|207
1668014100000|2022-11-09 17:15:00|8081.9|8071.9|8085.1|8075.1|8086.1|8076.1|8075.6|8065.6|263
1668014400000|2022-11-09 17:20:00|8084.6|8074.6|8080.6|8070.6|8090.6|8080.6|8080.6|8070.6|327
1668014700000|2022-11-09 17:25:00|8080.4|8070.4|8075.4|8065.4|8083.1|8073.1|8075.1|8065.1|392
1668015000000|2022-11-09 17:30:00|8075.1|8065.1|8094.1|8084.1|8094.6|8084.6|8075.1|8065.1|365
1668015300000|2022-11-09 17:35:00|8093.9|8083.9|8083.9|8073.9|8094.4|8084.4|8083.1|8073.1|286
1668015600000|2022-11-09 17:40:00|8084.1|8074.1|8081.1|8071.1|8089.9|8079.9|8078.1|8068.1|354
1668015900000|2022-11-09 17:45:00|8080.9|8070.9|8096.6|8086.6|8099.9|8089.9|8076.1|8066.1|334
1668016200000|2022-11-09 17:50:00|8096.9|8086.9|8111.6|8101.6|8113.1|8103.1|8093.4|8083.4|411
1668016500000|2022-11-09 17:55:00|8111.9|8101.9|8123.3|8113.3|8130.9|8120.9|8105.3|8095.3|420
1668016800000|2022-11-09 18:00:00|8124.4|8114.4|8112.8|8102.8|8129.3|8119.3|8108.4|8098.4|623
1668017100000|2022-11-09 18:05:00|8112.6|8102.6|8112.4|8102.4|8116.5|8106.5|8105.5|8095.5|590
1668017400000|2022-11-09 18:10:00|8112.3|8102.3|8108.8|8098.8|8115.4|8105.4|8103.8|8093.8|437
1668017700000|2022-11-09 18:15:00|8108.6|8098.6|8101.4|8091.4|8108.6|8098.6|8100|8090|428
1668018000000|2022-11-09 18:20:00|8101.1|8091.1|8097.9|8087.9|8105.4|8095.4|8096|8086|355
1668018300000|2022-11-09 18:25:00|8097.8|8087.8|8092.8|8082.8|8099.1|8089.1|8089.1|8079.1|324
1668018600000|2022-11-09 18:30:00|8093|8083|8081.9|8071.9|8093|8083|8081.5|8071.5|375
1668018900000|2022-11-09 18:35:00|8081.5|8071.5|8076.3|8066.3|8081.5|8071.5|8075.1|8065.1|352
1668019200000|2022-11-09 18:40:00|8075.8|8065.8|8076|8066|8081.4|8071.4|8074.4|8064.4|308
1668019500000|2022-11-09 18:45:00|8076.8|8066.8|8095.1|8085.1|8095.5|8085.5|8075.5|8065.5|364
1668019800000|2022-11-09 18:50:00|8096|8086|8092.9|8082.9|8098.1|8088.1|8089.3|8079.3|318
1668020100000|2022-11-09 18:55:00|8092.4|8082.4|8093.1|8071.1|8099.1|8082.4|8088.6|8066.6|36
1668042000000|2022-11-10 01:00:00|8106|8096|8110.4|8100.4|8113.1|8103.1|8095.4|8085.4|250
1668042300000|2022-11-10 01:05:00|8109.6|8099.6|8113.6|8103.6|8127.1|8117.1|8107.1|8092.4|521
1668042600000|2022-11-10 01:10:00|8113.5|8103.5|8095.1|8085.1|8114|8104|8094.1|8084.1|359
1668042900000|2022-11-10 01:15:00|8094.4|8084.4|8099.3|8089.3|8100.1|8090.1|8090.4|8080.4|384
1668043200000|2022-11-10 01:20:00|8099.1|8089.1|8098.9|8088.9|8099.1|8089.1|8089.6|8079.6|345
1668043500000|2022-11-10 01:25:00|8099.1|8089.1|8107.1|8097.1|8113.4|8103.4|8098.8|8088.8|394
1668043800000|2022-11-10 01:30:00|8107|8097|8094.3|8084.3|8107.9|8097.9|8087.9|8077.9|453
1668044100000|2022-11-10 01:35:00|8094.8|8084.8|8092.8|8082.8|8101.1|8091.1|8087|8077|478
1668044400000|2022-11-10 01:40:00|8092.6|8082.6|8090.1|8080.1|8099.6|8089.6|8089.5|8079.5|385
1668044700000|2022-11-10 01:45:00|8090.3|8080.3|8086.6|8076.6|8092.1|8082.1|8083|8073|397
1668045000000|2022-11-10 01:50:00|8086.4|8076.4|8090.5|8080.5|8091.8|8081.8|8083.1|8071.8|404
1668045300000|2022-11-10 01:55:00|8090.3|8080.3|8084|8074|8093.1|8083.1|8079.5|8069.5|384
1668045600000|2022-11-10 02:00:00|8083.9|8073.9|8084|8074|8089.1|8079.1|8079.5|8069.5|436
1668045900000|2022-11-10 02:05:00|8084.4|8074.4|8072.9|8062.9|8084.4|8074.4|8061|8051|474
1668046200000|2022-11-10 02:10:00|8073.3|8063.3|8078.5|8068.5|8080.5|8070.5|8066.9|8056.9|416
1668046500000|2022-11-10 02:15:00|8078.4|8068.4|8076.9|8066.9|8084.5|8074.5|8067.4|8057.4|319
1668046800000|2022-11-10 02:20:00|8076.6|8066.6|8077.3|8067.3|8080.4|8070.4|8070.3|8060.3|293
1668047100000|2022-11-10 02:25:00|8077.5|8067.5|8085|8075|8087.1|8077.1|8074.5|8064.5|292
1668047400000|2022-11-10 02:30:00|8084.9|8074.9|8098.6|8088.6|8102.8|8092.8|8080.6|8070.6|426
1668047700000|2022-11-10 02:35:00|8098.5|8088.5|8102.6|8092.6|8102.6|8092.6|8090.6|8080.6|407
1668048000000|2022-11-10 02:40:00|8103|8093|8093.1|8083.1|8104.5|8094.5|8088.5|8078.5|375
1668048300000|2022-11-10 02:45:00|8093.4|8083.4|8083.8|8073.8|8093.5|8083.5|8080.9|8070.9|350
1668048600000|2022-11-10 02:50:00|8084|8074|8081.8|8071.8|8086.8|8076.8|8077.4|8067.4|260
1668048900000|2022-11-10 02:55:00|8081.4|8071.4|8095.8|8085.8|8096.8|8086.8|8080.5|8070.5|315
1668049200000|2022-11-10 03:00:00|8095.5|8085.5|8114.8|8104.8|8116.6|8106.6|8090.3|8080.3|302
1668049500000|2022-11-10 03:05:00|8115.6|8105.6|8105.5|8095.5|8118.5|8108.5|8104.5|8094.5|362
1668049800000|2022-11-10 03:10:00|8105.8|8095.8|8101.3|8091.3|8109.4|8099.4|8100.9|8090.9|369
1668050100000|2022-11-10 03:15:00|8101|8091|8106.4|8096.4|8111.4|8101.4|8100.8|8090.8|275
1668050400000|2022-11-10 03:20:00|8105.9|8095.9|8106.4|8096.4|8114.6|8104.6|8104.3|8094.3|325
1668050700000|2022-11-10 03:25:00|8106.1|8096.1|8103.4|8093.4|8106.4|8096.4|8099.4|8089.4|304
1668051000000|2022-11-10 03:30:00|8103.3|8093.3|8103.1|8093.1|8108.1|8098.1|8101|8091|167
1668051300000|2022-11-10 03:35:00|8103|8093|8106.4|8096.4|8106.4|8096.4|8101.5|8091.5|162
1668051600000|2022-11-10 03:40:00|8105.9|8095.9|8104.3|8094.3|8107.6|8097.6|8101.4|8091.4|178
1668051900000|2022-11-10 03:45:00|8104|8094|8109.3|8099.3|8110.8|8100.8|8103|8093|224
1668052200000|2022-11-10 03:50:00|8109.4|8099.4|8116.9|8106.9|8117.3|8107.3|8108.5|8098.5|249
1668052500000|2022-11-10 03:55:00|8117|8107|8113.8|8103.8|8120.1|8110.1|8111.5|8101.5|176
1668052800000|2022-11-10 04:00:00|8114.1|8104.1|8109.1|8099.1|8120.8|8110.8|8109|8099|173
1668053100000|2022-11-10 04:05:00|8108.8|8098.8|8107.8|8097.8|8108.9|8098.9|8103.8|8093.8|138
1668053400000|2022-11-10 04:10:00|8107.5|8097.5|8108.4|8098.4|8110.9|8100.9|8107.3|8097.3|86
1668053700000|2022-11-10 04:15:00|8108.3|8098.3|8103.1|8093.1|8111.3|8101.3|8102.3|8092.3|141
1668054000000|2022-11-10 04:20:00|8103.4|8093.4|8105.5|8095.5|8105.9|8095.9|8101.8|8091.8|173
1668054300000|2022-11-10 04:25:00|8105.6|8095.6|8104|8094|8108.9|8098.9|8103.5|8093.5|149
1668054600000|2022-11-10 04:30:00|8103.9|8093.9|8106.1|8096.1|8107.1|8097.1|8102.5|8092.5|146
1668054900000|2022-11-10 04:35:00|8105.8|8095.8|8108|8098|8113.4|8103.4|8105|8095|151
1668055200000|2022-11-10 04:40:00|8108.3|8098.3|8109.5|8099.5|8110.4|8100.4|8106.8|8096.8|123
1668055500000|2022-11-10 04:45:00|8109.8|8099.8|8108.8|8098.8|8110.6|8100.6|8107.4|8097.4|111
1668055800000|2022-11-10 04:50:00|8109|8099|8111.3|8101.3|8111.3|8101.3|8108.3|8098.3|147
1668056100000|2022-11-10 04:55:00|8111.6|8101.6|8117.3|8107.3|8117.5|8107.5|8110.4|8100.4|160
1668056400000|2022-11-10 05:00:00|8116|8106|8127.9|8117.9|8131.8|8121.8|8110.8|8100.8|265
1668056700000|2022-11-10 05:05:00|8127.6|8117.6|8126.1|8116.1|8130.9|8120.9|8119.4|8108|347
1668057000000|2022-11-10 05:10:00|8126.4|8116.4|8122.1|8112.1|8127.8|8117.8|8116.1|8106.1|294
1668057300000|2022-11-10 05:15:00|8122.4|8112.4|8118.5|8108.5|8125.1|8115.1|8116.9|8106.9|211
1668057600000|2022-11-10 05:20:00|8118.3|8108.3|8124.4|8114.4|8125.8|8115.8|8117.3|8107.3|227
1668057900000|2022-11-10 05:25:00|8124.1|8114.1|8131|8121|8133|8123|8117.9|8107.9|359
1668058200000|2022-11-10 05:30:00|8130.8|8120.8|8122.6|8112.6|8138.9|8128.9|8120.1|8110.1|439
1668058500000|2022-11-10 05:35:00|8122.4|8112.4|8124.6|8114.6|8133.6|8123.6|8121|8111|395
1668058800000|2022-11-10 05:40:00|8124.5|8114.5|8105.3|8095.3|8124.6|8114.6|8105|8095|479
1668059100000|2022-11-10 05:45:00|8105.1|8095.1|8113.1|8103.1|8117.4|8107.4|8104.6|8094.6|390
1668059400000|2022-11-10 05:50:00|8113.3|8103.3|8113.1|8103.1|8121.5|8111.5|8109.9|8099.9|338
1668059700000|2022-11-10 05:55:00|8112.6|8102.6|8119.8|8109.8|8122.1|8112.1|8112.1|8102.1|350
1668060000000|2022-11-10 06:00:00|8119.9|8109.9|8144.5|8134.5|8145.8|8135.8|8114.6|8104.6|486
1668060300000|2022-11-10 06:05:00|8144.3|8134.3|8151.9|8141.9|8156.9|8146.9|8140.4|8130.4|553
1668060600000|2022-11-10 06:10:00|8152.1|8142.1|8145.5|8135.5|8154.9|8144.9|8136.1|8126.1|455
1668060900000|2022-11-10 06:15:00|8145.8|8135.8|8128.8|8118.8|8148.6|8138.6|8127.8|8117.8|455
1668061200000|2022-11-10 06:20:00|8129|8119|8123.6|8113.6|8129|8119|8118.5|8108.5|395
1668061500000|2022-11-10 06:25:00|8123.4|8113.4|8125.8|8115.8|8129|8119|8121.3|8111.3|373
1668061800000|2022-11-10 06:30:00|8125.5|8115.5|8119.3|8109.3|8128.5|8118.5|8117|8107|351
1668062100000|2022-11-10 06:35:00|8119.6|8109.6|8127.8|8117.8|8129|8119|8119.6|8109.6|424
1668062400000|2022-11-10 06:40:00|8127.6|8117.6|8133.8|8123.8|8136.8|8126.8|8124.3|8114.3|360
1668062700000|2022-11-10 06:45:00|8133|8123|8137.9|8127.9|8145.4|8135.4|8132.5|8122.5|442
1668063000000|2022-11-10 06:50:00|8137.8|8127.8|8131.6|8121.6|8138.1|8128.1|8126.1|8116.1|399
1668063300000|2022-11-10 06:55:00|8132.3|8122.3|8134.4|8124.4|8139.4|8129.4|8129.3|8119.3|445
1668063600000|2022-11-10 07:00:00|8134|8124|8125.4|8115.4|8134|8124|8124.1|8114.1|328
1668063900000|2022-11-10 07:05:00|8125.3|8115.3|8123.8|8113.8|8126.9|8116.9|8120.6|8110.6|312
1668064200000|2022-11-10 07:10:00|8123.5|8113.5|8124.8|8114.8|8128.1|8118.1|8115.5|8105.5|306
1668064500000|2022-11-10 07:15:00|8125|8115|8125.9|8115.9|8132.6|8122.6|8123.8|8113.8|257
1668064800000|2022-11-10 07:20:00|8125.6|8115.6|8110.3|8100.3|8125.9|8115.9|8104.6|8094.6|380
1668065100000|2022-11-10 07:25:00|8110.6|8100.6|8100.4|8090.4|8115.8|8105.8|8098|8088|419
1668065400000|2022-11-10 07:30:00|8100.8|8090.8|8093.6|8083.6|8105.8|8095.8|8092|8082|353
1668065700000|2022-11-10 07:35:00|8093.9|8083.9|8081.3|8071.3|8098.1|8088.1|8081.3|8071.3|292
1668066000000|2022-11-10 07:40:00|8081.1|8071.1|8092.1|8082.1|8092.6|8082.6|8079.6|8069.6|295
1668066300000|2022-11-10 07:45:00|8092.4|8082.4|8086.1|8076.1|8094.5|8084.5|8082.1|8072.1|305
1668066600000|2022-11-10 07:50:00|8085.9|8075.9|8079.1|8069.1|8085.9|8075.9|8078.9|8068.9|266
1668066900000|2022-11-10 07:55:00|8079.4|8069.4|8085.9|8075.9|8088.4|8078.4|8078.9|8068.9|345
1668067200000|2022-11-10 08:00:00|8085.6|8075.6|8097.9|8087.9|8108.8|8098.8|8080.4|8070.4|547
1668067500000|2022-11-10 08:05:00|8098.1|8088.1|8102.6|8092.6|8110.4|8100.4|8096.4|8086.4|452
1668067800000|2022-11-10 08:10:00|8102.9|8092.9|8096.6|8086.6|8106.1|8096.1|8086.1|8076.1|378
1668068100000|2022-11-10 08:15:00|8096.9|8086.9|8097.1|8087.1|8104.1|8094.1|8095.4|8085.4|358
1668068400000|2022-11-10 08:20:00|8097.4|8087.4|8082.9|8072.9|8100.9|8090.9|8077.9|8067.9|367
1668068700000|2022-11-10 08:25:00|8083.1|8073.1|8083.6|8073.6|8092.4|8082.4|8080.1|8070.1|324
1668069000000|2022-11-10 08:30:00|8083.4|8073.4|8073.1|8063.1|8083.4|8073.4|8068.6|8058.6|350
1668069300000|2022-11-10 08:35:00|8073.4|8063.4|8078.1|8068.1|8078.9|8068.9|8068.1|8058.1|315
1668069600000|2022-11-10 08:40:00|8077.9|8067.9|8083.4|8073.4|8087.9|8077.9|8073.6|8063.6|337
1668069900000|2022-11-10 08:45:00|8083.1|8073.1|8075.1|8065.1|8084.6|8074.6|8075.1|8065.1|311
1668070200000|2022-11-10 08:50:00|8075.4|8065.4|8065.4|8055.4|8078.1|8068.1|8059.3|8049.3|332
1668070500000|2022-11-10 08:55:00|8065.6|8055.6|8064.6|8054.6|8070.1|8060.1|8058.4|8048.4|303
1668070800000|2022-11-10 09:00:00|8064.4|8054.4|8044.9|8034.9|8065.4|8055.4|8032.1|8022.1|395
1668071100000|2022-11-10 09:05:00|8044.6|8034.6|8032.9|8022.9|8046.4|8036.4|8032.1|8022.1|371
1668071400000|2022-11-10 09:10:00|8034.1|8024.1|8040.6|8030.6|8042.4|8032.4|8029.1|8019.1|356
1668071700000|2022-11-10 09:15:00|8040.4|8030.4|8039.6|8029.6|8041.6|8031.6|8034.1|8024.1|246
1668072000000|2022-11-10 09:20:00|8039.9|8029.9|8044.6|8034.6|8047.4|8037.4|8039.6|8029.6|290
1668072300000|2022-11-10 09:25:00|8044.9|8034.9|8044.1|8034.1|8052.9|8042.9|8040.1|8030.1|295
1668072600000|2022-11-10 09:30:00|8045.1|8035.1|8056.4|8046.4|8057.6|8047.6|8045.1|8035.1|266
1668072900000|2022-11-10 09:35:00|8056.6|8046.6|8064.9|8054.9|8075.1|8065.1|8053.9|8043.9|281
1668073200000|2022-11-10 09:40:00|8064.6|8054.6|8068.9|8058.9|8069.6|8059.6|8059.9|8049.9|276
1668073500000|2022-11-10 09:45:00|8068.4|8058.4|8055.4|8045.4|8069.6|8059.6|8055.4|8045.4|301
1668073800000|2022-11-10 09:50:00|8055.9|8045.9|8058.4|8048.4|8061.1|8051.1|8055.9|8045.9|234
1668074100000|2022-11-10 09:55:00|8058.1|8048.1|8048.4|8038.4|8060.9|8050.9|8048.4|8038.4|259
1668074400000|2022-11-10 10:00:00|8048.6|8038.6|8045.4|8035.4|8052.4|8042.4|8040.9|8030.9|243
1668074700000|2022-11-10 10:05:00|8044.6|8034.6|8045.1|8035.1|8047.6|8037.6|8041.1|8031.1|240
1668075000000|2022-11-10 10:10:00|8044.9|8034.9|8035.1|8025.1|8044.9|8034.9|8033.6|8023.6|217
1668075300000|2022-11-10 10:15:00|8034.6|8024.6|8019.1|8009.1|8034.9|8024.9|8012.5|8002.5|395
1668075600000|2022-11-10 10:20:00|8018.9|8008.9|7996.9|7986.9|8018.9|8008.9|7992.4|7982.4|370
1668075900000|2022-11-10 10:25:00|7996.6|7986.6|8001.9|7991.9|8003.1|7993.1|7982.1|7972.1|391
1668076200000|2022-11-10 10:30:00|8002.1|7992.1|8007.4|7997.4|8023.9|8013.9|8000.9|7990.9|328
1668076500000|2022-11-10 10:35:00|8007.1|7997.1|8011.4|8001.4|8015.9|8005.9|8001.4|7991.4|295
1668076800000|2022-11-10 10:40:00|8011.1|8001.1|8008.4|7998.4|8013.9|8003.9|8005.1|7995.1|281
1668077100000|2022-11-10 10:45:00|8008.1|7998.1|8001.4|7991.4|8009.4|7999.4|8000.9|7990.9|267
1668077400000|2022-11-10 10:50:00|8001.1|7991.1|8004.1|7994.1|8007.6|7997.6|8000.6|7990.6|239
1668077700000|2022-11-10 10:55:00|8003.9|7993.9|8030.6|8020.6|8030.6|8020.6|8003.4|7993.4|356
1668078000000|2022-11-10 11:00:00|8030.9|8020.9|8019|8009|8067.4|8047.4|8010|7997.1|658
1668078300000|2022-11-10 11:05:00|8018.8|8008.8|8008.6|7998.6|8019.5|8009.5|8004.1|7994.1|388
1668078600000|2022-11-10 11:10:00|8008.9|7998.9|8007.9|7997.9|8013.4|8003.4|8002.1|7992.1|345
1668078900000|2022-11-10 11:15:00|8008.1|7998.1|8015.1|8005.1|8016.4|8006.4|8007.4|7997.4|282
1668079200000|2022-11-10 11:20:00|8015.4|8005.4|8023.1|8013.1|8023.6|8013.6|8013.9|8003.9|263
1668079500000|2022-11-10 11:25:00|8023.4|8013.4|8025.6|8015.6|8031.9|8021.9|8022.4|8012.4|330
1668079800000|2022-11-10 11:30:00|8025.4|8015.4|8019.9|8009.9|8028.6|8018.6|8015.4|8005.4|280
1668080100000|2022-11-10 11:35:00|8022.1|8012.1|8034.6|8024.6|8044.1|8034.1|8020.9|8010.9|272
1668080400000|2022-11-10 11:40:00|8034.4|8024.4|8034.9|8024.9|8038.9|8028.9|8030.9|8020.9|324
1668080700000|2022-11-10 11:45:00|8034.4|8024.4|8029.9|8019.9|8042.6|8032.6|8029.9|8019.9|319
1668081000000|2022-11-10 11:50:00|8030.1|8020.1|8040.1|8030.1|8040.1|8030.1|8029.6|8019.6|240
1668081300000|2022-11-10 11:55:00|8039.9|8029.9|8037.1|8027.1|8046.6|8036.6|8034.6|8024.6|274
1668081600000|2022-11-10 12:00:00|8037.4|8027.4|8041.9|8031.9|8043.4|8033.4|8035.4|8025.4|275
1668081900000|2022-11-10 12:05:00|8041.6|8031.6|8040.6|8030.6|8048.6|8038.6|8033.9|8023.9|252
1668082200000|2022-11-10 12:10:00|8040.9|8030.9|8039.1|8029.1|8044.9|8034.9|8038.9|8028.9|267
1668082500000|2022-11-10 12:15:00|8039.4|8029.4|8032.9|8022.9|8040.9|8030.9|8031.4|8021.4|228
1668082800000|2022-11-10 12:20:00|8033.1|8023.1|8036.9|8026.9|8038.1|8028.1|8032.6|8022.6|223
1668083100000|2022-11-10 12:25:00|8036.4|8026.4|8036.4|8026.4|8040.4|8030.4|8034.1|8024.1|276
1668083400000|2022-11-10 12:30:00|8036.1|8026.1|8055.4|8045.4|8055.9|8045.9|8036.1|8026.1|332
1668083700000|2022-11-10 12:35:00|8055.1|8045.1|8058.4|8048.4|8061.9|8051.9|8046.6|8036.6|288
1668084000000|2022-11-10 12:40:00|8058.1|8048.1|8066.4|8056.4|8068.6|8058.6|8054.6|8044.6|314
1668084300000|2022-11-10 12:45:00|8066.1|8056.1|8070.9|8060.9|8072.1|8062.1|8065.6|8055.6|280
1668084600000|2022-11-10 12:50:00|8070.6|8060.6|8070.6|8060.6|8080.6|8070.6|8068.4|8058.4|364
1668084900000|2022-11-10 12:55:00|8070.9|8060.9|8084.6|8074.6|8087.4|8077.4|8069.4|8059.4|370
1668085200000|2022-11-10 13:00:00|8086.4|8076.4|8092.6|8082.6|8098.4|8088.4|8085.6|8075.6|633
1668085500000|2022-11-10 13:05:00|8092.1|8082.1|8097.9|8087.9|8105.9|8095.9|8090.6|8080.6|505
1668085800000|2022-11-10 13:10:00|8097.6|8087.6|8106.1|8096.1|8108.4|8098.4|8094.1|8084.1|513
1668086100000|2022-11-10 13:15:00|8106.4|8096.4|8117.1|8107.1|8121.4|8111.4|8100.9|8090.9|524
1668086400000|2022-11-10 13:20:00|8118.4|8108.4|8116.1|8106.1|8122.9|8112.9|8110.9|8100.9|539
1668086700000|2022-11-10 13:25:00|8115.6|8105.6|8102.6|8092.6|8119.1|8109.1|8102.4|8092.4|398
1668087000000|2022-11-10 13:30:00|8105.6|8095.6|8219|8209|8222.6|8212.6|8105.6|8095.6|653
1668087300000|2022-11-10 13:35:00|8219.1|8209.1|8235.9|8225.9|8251.4|8241.4|8213.3|8203.3|687
1668087600000|2022-11-10 13:40:00|8236.1|8226.1|8248.9|8238.9|8250.1|8240.1|8219.4|8209.4|680
1668087900000|2022-11-10 13:45:00|8248.6|8238.6|8254.1|8244.1|8276.4|8266.4|8245.4|8235.4|588
1668088200000|2022-11-10 13:50:00|8252.4|8242.4|8231.9|8221.9|8259.6|8249.6|8227.6|8217.6|671
1668088500000|2022-11-10 13:55:00|8231.6|8221.6|8237.6|8227.6|8240.1|8230.1|8209.1|8199.1|584
1668088800000|2022-11-10 14:00:00|8238.4|8228.4|8229.4|8219.4|8242.9|8232.9|8214.1|8204.1|566
1668089100000|2022-11-10 14:05:00|8229.9|8219.9|8245.1|8235.1|8245.1|8235.1|8223.4|8213.4|447
1668089400000|2022-11-10 14:10:00|8245.4|8235.4|8258.6|8248.6|8260.6|8250.6|8237.4|8227.4|470
1668089700000|2022-11-10 14:15:00|8258.4|8248.4|8257.4|8247.4|8259.1|8249.1|8241.4|8231.4|515
1668090000000|2022-11-10 14:20:00|8257.6|8247.6|8250.9|8240.9|8257.6|8247.6|8239.9|8229.9|523
1668090300000|2022-11-10 14:25:00|8251.1|8241.1|8254.6|8244.6|8263.9|8253.9|8248.1|8238.1|464
1668090600000|2022-11-10 14:30:00|8255.1|8245.1|8260.9|8250.9|8268.4|8258.4|8251.9|8241.9|657
1668090900000|2022-11-10 14:35:00|8261.4|8251.4|8262.6|8252.6|8287.9|8271.6|8255.6|8245.6|642
1668091200000|2022-11-10 14:40:00|8263.4|8253.4|8255.6|8245.6|8268.1|8258.1|8247.9|8237.9|635
1668091500000|2022-11-10 14:45:00|8256.6|8246.6|8304.1|8294.1|8313.9|8303.9|8256.6|8246.6|600
1668091800000|2022-11-10 14:50:00|8304.9|8294.9|8287.6|8277.6|8307.6|8297.6|8282.4|8272.4|601
1668092100000|2022-11-10 14:55:00|8288.4|8278.4|8287.6|8277.6|8290.9|8280.9|8279.1|8269.1|562
1668092400000|2022-11-10 15:00:00|8287.9|8277.9|8284.1|8274.1|8299.4|8289.4|8276.1|8266.1|533
1668092700000|2022-11-10 15:05:00|8284.6|8274.6|8298.6|8288.6|8306.1|8296.1|8281.6|8271.6|547
1668093000000|2022-11-10 15:10:00|8299.1|8289.1|8283.6|8273.6|8305.4|8295.4|8283.4|8273.4|548
1668093300000|2022-11-10 15:15:00|8284.6|8274.6|8284.6|8274.6|8284.9|8274.9|8275.1|8265.1|499
1668093600000|2022-11-10 15:20:00|8284.4|8274.4|8281.4|8271.4|8289.9|8279.9|8278.6|8268.6|482
1668093900000|2022-11-10 15:25:00|8281.1|8271.1|8276.1|8266.1|8281.6|8271.6|8267.6|8257.6|542
1668094200000|2022-11-10 15:30:00|8276.4|8266.4|8270.1|8260.1|8280.1|8270.1|8266.4|8256.4|446
1668094500000|2022-11-10 15:35:00|8269.9|8259.9|8263.4|8253.4|8276.9|8266.9|8261.9|8251.9|484
1668094800000|2022-11-10 15:40:00|8262.6|8252.6|8271.6|8261.6|8279.1|8269.1|8258.1|8248.1|489
1668095100000|2022-11-10 15:45:00|8270.6|8260.6|8275.4|8265.4|8279.4|8269.4|8270.4|8260.4|479
1668095400000|2022-11-10 15:50:00|8275.6|8265.6|8275.6|8265.6|8280.9|8270.9|8272.4|8262.4|420
1668095700000|2022-11-10 15:55:00|8275.9|8265.9|8293.6|8283.6|8297.9|8287.9|8272.9|8262.9|415
1668096000000|2022-11-10 16:00:00|8293.9|8283.9|8298.1|8288.1|8301.1|8291.1|8287.9|8277.9|477
1668096300000|2022-11-10 16:05:00|8298.4|8288.4|8282.6|8272.6|8306.1|8296.1|8280.6|8270.6|478
1668096600000|2022-11-10 16:10:00|8280.9|8270.9|8293.1|8283.1|8296.4|8286.4|8280.9|8270.9|436
1668096900000|2022-11-10 16:15:00|8293.4|8283.4|8269.4|8259.4|8294.4|8284.4|8267.1|8257.1|518
1668097200000|2022-11-10 16:20:00|8269.1|8259.1|8266.6|8256.6|8280.4|8270.4|8265.6|8255.6|492
1668097500000|2022-11-10 16:25:00|8266.1|8256.1|8270.4|8260.4|8273.6|8263.6|8260.6|8250.6|428
1668097800000|2022-11-10 16:30:00|8269.9|8259.9|8293.1|8283.1|8293.1|8283.1|8269.1|8259.1|412
1668098100000|2022-11-10 16:35:00|8292.6|8282.6|8296.9|8286.9|8298.1|8288.1|8284.4|8274.4|400
1668098400000|2022-11-10 16:40:00|8297.1|8287.1|8283.1|8273.1|8297.4|8287.4|8282.6|8272.6|413
1668098700000|2022-11-10 16:45:00|8283.4|8273.4|8266.4|8256.4|8287.1|8277.1|8266.4|8256.4|356
1668099000000|2022-11-10 16:50:00|8266.6|8256.6|8267.9|8257.9|8273.9|8263.9|8264.1|8254.1|357
1668099300000|2022-11-10 16:55:00|8267.6|8257.6|8274.6|8264.6|8277.1|8267.1|8267.4|8257.4|362
1668099600000|2022-11-10 17:00:00|8274.4|8264.4|8272.6|8262.6|8276.4|8266.4|8266.1|8256.1|317
1668099900000|2022-11-10 17:05:00|8272.4|8262.4|8267.6|8257.6|8276.4|8266.4|8266.1|8256.1|279
1668100200000|2022-11-10 17:10:00|8267.4|8257.4|8269.1|8259.1|8276.1|8266.1|8265.4|8255.4|345
1668100500000|2022-11-10 17:15:00|8269.4|8259.4|8254.9|8244.9|8269.9|8259.9|8252.1|8242.1|228
1668100800000|2022-11-10 17:20:00|8254.6|8244.6|8242.1|8232.1|8254.9|8244.9|8236.9|8226.9|281
1668101100000|2022-11-10 17:25:00|8241.6|8231.6|8238.4|8228.4|8245.9|8235.9|8231.1|8221.1|334
1668101400000|2022-11-10 17:30:00|8238.9|8228.9|8232.9|8222.9|8239.1|8229.1|8220.9|8210.9|365
1668101700000|2022-11-10 17:35:00|8231.1|8221.1|8231.1|8221.1|8233.4|8223.4|8225.9|8215.9|261
1668102000000|2022-11-10 17:40:00|8230.6|8220.6|8231.9|8221.9|8233.1|8223.1|8224.1|8214.1|390
1668102300000|2022-11-10 17:45:00|8232.1|8222.1|8228.1|8218.1|8232.1|8222.1|8221.9|8211.9|342
1668102600000|2022-11-10 17:50:00|8228.4|8218.4|8240.9|8230.9|8243.9|8233.9|8227.9|8217.9|361
1668102900000|2022-11-10 17:55:00|8240.1|8230.1|8246.1|8236.1|8250.5|8240.5|8233.8|8223.8|417
1668103200000|2022-11-10 18:00:00|8246.8|8236.8|8258.6|8248.6|8264.4|8254.4|8241.9|8231.9|484
1668103500000|2022-11-10 18:05:00|8257.8|8247.8|8274.4|8264.4|8274.4|8264.4|8255.5|8245.5|420
1668103800000|2022-11-10 18:10:00|8274.9|8264.9|8281.3|8271.3|8283.4|8273.4|8274.6|8264.6|332
1668104100000|2022-11-10 18:15:00|8280.9|8270.9|8282.9|8272.9|8283.9|8273.9|8277.6|8267.6|366
1668104400000|2022-11-10 18:20:00|8282.8|8272.8|8272.6|8262.6|8283.1|8273.1|8271.3|8261.3|419
1668104700000|2022-11-10 18:25:00|8272.5|8262.5|8274.1|8264.1|8276.1|8266.1|8269.1|8259.1|359
1668105000000|2022-11-10 18:30:00|8274|8264|8264.6|8254.6|8276.8|8266.8|8258.4|8248.4|382
1668105300000|2022-11-10 18:35:00|8264.4|8254.4|8263.6|8253.6|8267|8255.6|8257.1|8247|336
1668105600000|2022-11-10 18:40:00|8263.4|8253.4|8270.9|8260.9|8275.4|8264.4|8261.6|8251.6|370
1668105900000|2022-11-10 18:45:00|8270.8|8260.8|8274.1|8264.1|8279.1|8269.1|8268.6|8258.6|260
1668106200000|2022-11-10 18:50:00|8273.4|8263.4|8274.8|8264.8|8275.1|8265.1|8265.1|8255.1|259
1668106500000|2022-11-10 18:55:00|8274.1|8264.1|8275.4|8253.4|8283.6|8264.1|8272|8253.4|39
1668128400000|2022-11-11 01:00:00|8301.4|8291.4|8308.4|8298.4|8314.1|8304.1|8298.1|8288.1|225
1668128700000|2022-11-11 01:05:00|8307.9|8297.9|8319.1|8309.1|8322.5|8312.5|8305.8|8295.8|441
1668129000000|2022-11-11 01:10:00|8319.9|8309.9|8339.8|8329.8|8342|8332|8310.9|8300.9|400
1668129300000|2022-11-11 01:15:00|8340.8|8330.8|8376.1|8366.1|8380|8370|8333.3|8323.3|502
1668129600000|2022-11-11 01:20:00|8376.5|8366.5|8394.6|8384.6|8403|8393|8368|8358|502
1668129900000|2022-11-11 01:25:00|8394.5|8384.5|8387.3|8377.3|8394.5|8384.5|8372.6|8362.6|459
1668130200000|2022-11-11 01:30:00|8387|8377|8360.4|8350.4|8396.3|8386.3|8355.5|8345.5|548
1668130500000|2022-11-11 01:35:00|8359.3|8349.3|8337.6|8327.6|8367.1|8357.1|8333.4|8323.4|542
1668130800000|2022-11-11 01:40:00|8338|8328|8357.4|8347.4|8360.3|8350.3|8338|8328|432
1668131100000|2022-11-11 01:45:00|8357|8347|8354.8|8344.8|8366.6|8356.6|8344.1|8334.1|471
1668131400000|2022-11-11 01:50:00|8354|8344|8341.3|8331.3|8358|8348|8341.3|8331.3|386
1668131700000|2022-11-11 01:55:00|8341|8331|8339.9|8329.9|8347.3|8337.3|8337|8327|388
1668132000000|2022-11-11 02:00:00|8339.6|8329.6|8343.8|8333.8|8349.6|8339.6|8337.3|8327.3|411
1668132300000|2022-11-11 02:05:00|8343.5|8333.5|8361.9|8351.9|8366.6|8356.6|8342.1|8332.1|446
1668132600000|2022-11-11 02:10:00|8361.3|8351.3|8356.6|8346.6|8366.3|8356.3|8354.8|8344.8|388
1668132900000|2022-11-11 02:15:00|8356|8346|8355.8|8345.8|8358|8348|8350.8|8340.8|330
1668133200000|2022-11-11 02:20:00|8355.3|8345.3|8355.5|8345.5|8362.5|8352.5|8353.9|8343.9|351
1668133500000|2022-11-11 02:25:00|8355.3|8345.3|8363.6|8353.6|8367.6|8357.6|8353.1|8343.1|312
1668133800000|2022-11-11 02:30:00|8364|8354|8367.4|8357.4|8370.3|8360.3|8357.1|8347.1|405
1668134100000|2022-11-11 02:35:00|8367.8|8357.8|8392.8|8382.8|8393.8|8383.8|8367.8|8357.8|371
1668134400000|2022-11-11 02:40:00|8392.4|8382.4|8383.5|8373.5|8396.4|8386.4|8380.4|8369.9|347
1668134700000|2022-11-11 02:45:00|8383.4|8373.4|8396.3|8386.3|8399.4|8389.4|8383.1|8373.1|369
1668135000000|2022-11-11 02:50:00|8398|8388|8389|8379|8399|8389|8387.8|8377.8|306
1668135300000|2022-11-11 02:55:00|8389.1|8379.1|8406.1|8396.1|8407.6|8397.6|8388.3|8378.3|346
1668135600000|2022-11-11 03:00:00|8406.3|8396.3|8393.4|8383.4|8406.3|8396.3|8391.3|8381.3|340
1668135900000|2022-11-11 03:05:00|8393.6|8383.6|8394.5|8384.5|8399|8389|8388.3|8378.3|288
1668136200000|2022-11-11 03:10:00|8394|8384|8391.9|8381.9|8395.5|8385.5|8387|8377|355
1668136500000|2022-11-11 03:15:00|8391.3|8381.3|8398.1|8388.1|8401.6|8391.6|8389.5|8379.5|320
1668136800000|2022-11-11 03:20:00|8397.9|8387.9|8389.4|8379.4|8397.9|8387.9|8388.8|8378.8|326
1668137100000|2022-11-11 03:25:00|8389.3|8379.3|8385.6|8375.6|8397.8|8387.8|8385.5|8375.5|329
1668137400000|2022-11-11 03:30:00|8385.8|8375.8|8382.8|8372.8|8389.1|8379.1|8380|8370|283
1668137700000|2022-11-11 03:35:00|8382.5|8372.5|8384.8|8374.8|8385|8375|8379.9|8369.9|160
1668138000000|2022-11-11 03:40:00|8384.6|8374.6|8391.3|8381.3|8391.8|8381.8|8383.6|8373.6|168
1668138300000|2022-11-11 03:45:00|8391|8381|8381.8|8371.8|8391.5|8381.5|8380.4|8370.4|204
1668138600000|2022-11-11 03:50:00|8382|8372|8384.1|8374.1|8385.5|8375.5|8380.5|8370.5|216
1668138900000|2022-11-11 03:55:00|8383.8|8373.8|8384.6|8374.6|8389.8|8379.8|8383.3|8373.3|146
1668139200000|2022-11-11 04:00:00|8384.5|8374.5|8383.5|8373.5|8386.5|8376.5|8382.1|8372.1|208
1668139500000|2022-11-11 04:05:00|8383.8|8373.8|8385.3|8375.3|8386.6|8376.6|8381|8371|156
1668139800000|2022-11-11 04:10:00|8385|8375|8389.6|8379.6|8389.9|8379.9|8382.8|8372.8|108
1668140100000|2022-11-11 04:15:00|8389.4|8379.4|8392.9|8382.9|8393.1|8383.1|8389.4|8379.4|105
1668140400000|2022-11-11 04:20:00|8393.1|8383.1|8389.8|8379.8|8394.8|8384.8|8386|8376|108
1668140700000|2022-11-11 04:25:00|8389.5|8379.5|8393.3|8383.3|8393.5|8383.5|8389.3|8379.3|141
1668141000000|2022-11-11 04:30:00|8393|8383|8396|8386|8396.5|8386.5|8392|8382|132
1668141300000|2022-11-11 04:35:00|8395.8|8385.8|8400.8|8390.8|8403.9|8393.9|8394.6|8384.6|190
1668141600000|2022-11-11 04:40:00|8400.9|8390.9|8408.1|8398.1|8408.9|8398.9|8398.1|8384.6|184
1668141900000|2022-11-11 04:45:00|8407.9|8397.9|8408.9|8398.9|8409.5|8399.5|8404.8|8394.8|167
1668142200000|2022-11-11 04:50:00|8408.6|8398.6|8406.1|8396.1|8410.3|8400.3|8405.8|8395.8|192
1668142500000|2022-11-11 04:55:00|8406.5|8396.5|8406.8|8396.8|8408.8|8398.8|8402.6|8392.6|188
1668142800000|2022-11-11 05:00:00|8406.5|8396.5|8405.8|8395.8|8408|8398|8401|8391|299
1668143100000|2022-11-11 05:05:00|8405.6|8395.6|8402.9|8392.9|8409.5|8399.5|8399.9|8389.9|222
1668143400000|2022-11-11 05:10:00|8402.6|8392.6|8404.4|8394.4|8405.5|8395.5|8398.8|8388.8|216
1668143700000|2022-11-11 05:15:00|8404.6|8394.6|8403.6|8393.6|8406.8|8396.8|8401.3|8391.3|224
1668144000000|2022-11-11 05:20:00|8403.9|8393.9|8412.5|8402.5|8412.8|8402.8|8402.5|8392.5|206
1668144300000|2022-11-11 05:25:00|8412.9|8402.9|8434|8424|8435.6|8425.6|8412.9|8402.9|282
1668144600000|2022-11-11 05:30:00|8433.8|8423.8|8483.5|8473.5|8486.3|8476.3|8433.8|8423.8|583
1668144900000|2022-11-11 05:35:00|8483.6|8473.6|8473|8463|8495.9|8485.9|8471.5|8461.5|499
1668145200000|2022-11-11 05:40:00|8472.9|8462.9|8489.5|8479.5|8492.4|8482.4|8468|8458|491
1668145500000|2022-11-11 05:45:00|8489.3|8479.3|8496|8486|8496.6|8486.6|8482.1|8472.1|479
1668145800000|2022-11-11 05:50:00|8496.5|8486.5|8497.3|8487.3|8499.5|8489.5|8483|8473|460
1668146100000|2022-11-11 05:55:00|8497.6|8487.6|8525.5|8515.5|8530.5|8520.5|8494.8|8484.8|520
1668146400000|2022-11-11 06:00:00|8524.9|8514.9|8547.9|8537.9|8548.9|8538.9|8520.8|8510.8|585
1668146700000|2022-11-11 06:05:00|8548|8538|8531|8521|8559.5|8549.5|8529.8|8519.8|558
1668147000000|2022-11-11 06:10:00|8533.5|8523.5|8488.3|8478.3|8537|8527|8485.3|8475.3|581
1668147300000|2022-11-11 06:15:00|8487.5|8477.5|8500.1|8490.1|8503.4|8493.4|8486.6|8476.6|475
1668147600000|2022-11-11 06:20:00|8499.5|8489.5|8474.3|8464.3|8506|8496|8471.9|8461.9|456
1668147900000|2022-11-11 06:25:00|8473.8|8463.8|8451.3|8441.3|8474|8464|8445.6|8435.6|511
1668148200000|2022-11-11 06:30:00|8451.5|8441.5|8444|8434|8451.5|8441.5|8428.3|8418.3|391
1668148500000|2022-11-11 06:35:00|8444.5|8434.5|8430|8420|8445.5|8435.5|8427|8417|409
1668148800000|2022-11-11 06:40:00|8430.5|8420.5|8432.5|8422.5|8436.3|8426.3|8422.4|8412.4|465
1668149100000|2022-11-11 06:45:00|8432.4|8422.4|8439|8429|8441|8431|8429|8419|390
1668149400000|2022-11-11 06:50:00|8439.1|8429.1|8444|8434|8457|8447|8435.3|8425.3|429
1668149700000|2022-11-11 06:55:00|8443.8|8433.8|8446.6|8436.6|8451|8441|8438.1|8428.1|403
1668150000000|2022-11-11 07:00:00|8447.8|8437.8|8434.9|8424.9|8447.8|8437.8|8432.1|8422.1|354
1668150300000|2022-11-11 07:05:00|8434.5|8424.5|8423.8|8413.8|8441.3|8431.3|8423.3|8413.3|360
1668150600000|2022-11-11 07:10:00|8423.5|8413.5|8426|8416|8430.4|8420.4|8411.1|8401.1|355
1668150900000|2022-11-11 07:15:00|8425.8|8415.8|8449.5|8439.5|8458.8|8448.8|8425.5|8415.5|394
1668151200000|2022-11-11 07:20:00|8449.9|8439.9|8455.9|8445.9|8459|8449|8442.4|8432.4|368
1668151500000|2022-11-11 07:25:00|8456.5|8446.5|8467.4|8457.4|8468|8458|8447.5|8437.5|337
1668151800000|2022-11-11 07:30:00|8467.5|8457.5|8466.1|8456.1|8473.4|8463.4|8455.8|8445.8|373
1668152100000|2022-11-11 07:35:00|8465.9|8455.9|8458.5|8448.5|8467.1|8457.1|8453.5|8443.5|350
1668152400000|2022-11-11 07:40:00|8459.5|8449.5|8448.8|8438.8|8459.6|8449.6|8442.8|8432.8|346
1668152700000|2022-11-11 07:45:00|8449|8439|8457.4|8447.4|8458|8448|8444.4|8434.4|379
1668153000000|2022-11-11 07:50:00|8458|8448|8446.9|8436.9|8469|8459|8445.1|8435.1|390
1668153300000|2022-11-11 07:55:00|8447.1|8437.1|8461.9|8451.9|8461.9|8451.9|8442.6|8432.6|392
1668153600000|2022-11-11 08:00:00|8461.1|8451.1|8439.4|8429.4|8461.1|8451.1|8432.6|8422.6|449
1668153900000|2022-11-11 08:05:00|8439.1|8429.1|8439.9|8429.9|8443.9|8433.9|8424.9|8414.9|386
1668154200000|2022-11-11 08:10:00|8438.9|8428.9|8455.1|8445.1|8457.1|8447.1|8434.9|8424.9|376
1668154500000|2022-11-11 08:15:00|8455.6|8445.6|8456.4|8446.4|8461.6|8451.6|8439.4|8429.4|380
1668154800000|2022-11-11 08:20:00|8456.1|8446.1|8462.6|8452.6|8465.4|8455.4|8449.6|8439.6|388
1668155100000|2022-11-11 08:25:00|8462.4|8452.4|8468.1|8458.1|8471.4|8461.4|8459.9|8449.9|404
1668155400000|2022-11-11 08:30:00|8467.9|8457.9|8453.9|8443.9|8476.4|8466.4|8453.9|8443.9|373
1668155700000|2022-11-11 08:35:00|8454.1|8444.1|8446.9|8436.9|8463.9|8453.9|8444.9|8434.9|333
1668156000000|2022-11-11 08:40:00|8447.4|8437.4|8454.4|8444.4|8461.6|8451.6|8441.4|8431.4|377
1668156300000|2022-11-11 08:45:00|8453.6|8443.6|8472.4|8462.4|8481.4|8471.4|8453.1|8443.1|397
1668156600000|2022-11-11 08:50:00|8472.6|8462.6|8466.9|8456.9|8474.4|8464.4|8460.4|8450.4|376
1668156900000|2022-11-11 08:55:00|8466.6|8456.6|8453.6|8443.6|8471.9|8461.9|8453.6|8443.6|307
1668157200000|2022-11-11 09:00:00|8453.1|8443.1|8435.1|8425.1|8456.4|8446.4|8432.4|8422.4|356
1668157500000|2022-11-11 09:05:00|8435.4|8425.4|8449.9|8439.9|8452.1|8442.1|8431.1|8421.1|335
1668157800000|2022-11-11 09:10:00|8449.4|8439.4|8436.9|8426.9|8457.6|8447.6|8435.6|8425.6|317
1668158100000|2022-11-11 09:15:00|8435.4|8425.4|8443.1|8433.1|8454.9|8444.9|8431.4|8421.4|406
1668158400000|2022-11-11 09:20:00|8443.6|8433.6|8448.6|8438.6|8450.1|8440.1|8440.4|8430.4|417
1668158700000|2022-11-11 09:25:00|8448.4|8438.4|8448.4|8438.4|8450.6|8440.6|8444.4|8434.4|260
1668159000000|2022-11-11 09:30:00|8448.1|8438.1|8445.6|8435.6|8450.6|8440.6|8438.1|8428.1|253
1668159300000|2022-11-11 09:35:00|8445.8|8435.8|8448.5|8438.5|8450.9|8440.9|8445.4|8435.4|313
1668159600000|2022-11-11 09:40:00|8448.8|8438.8|8458.8|8448.8|8461|8451|8448.6|8438.6|320
1668159900000|2022-11-11 09:45:00|8458.9|8448.9|8473.9|8463.9|8475.6|8465.6|8455.4|8445.4|376
1668160200000|2022-11-11 09:50:00|8474|8464|8461.8|8451.8|8476|8466|8461.3|8451.3|345
1668160500000|2022-11-11 09:55:00|8461.9|8451.9|8456|8446|8465.3|8455.3|8452.1|8442.1|331
1668160800000|2022-11-11 10:00:00|8456.4|8446.4|8448|8438|8466.5|8456.5|8448|8438|457
1668161100000|2022-11-11 10:05:00|8448.3|8438.3|8447.4|8437.4|8452.3|8442.3|8442.5|8432.5|359
1668161400000|2022-11-11 10:10:00|8447.6|8437.6|8456.3|8446.3|8458.5|8448.5|8445.8|8435.8|356
1668161700000|2022-11-11 10:15:00|8455.5|8445.5|8456.1|8446.1|8458.6|8448.6|8448.8|8438.8|344
1668162000000|2022-11-11 10:20:00|8456|8446|8456.3|8446.3|8459.8|8449.8|8455.3|8445.3|307
1668162300000|2022-11-11 10:25:00|8456.1|8446.1|8467.1|8457.1|8476|8466|8455.4|8445.4|308
1668162600000|2022-11-11 10:30:00|8466.9|8456.9|8475.8|8465.8|8479.4|8469.4|8466.8|8456.8|327
1668162900000|2022-11-11 10:35:00|8476|8466|8483.1|8473.1|8485.5|8475.5|8474.1|8464.1|311
1668163200000|2022-11-11 10:40:00|8481.5|8471.5|8471.6|8461.6|8481.8|8471.8|8470.1|8460.1|389
1668163500000|2022-11-11 10:45:00|8471.8|8461.8|8460.9|8450.9|8479.5|8469.5|8457.3|8447.3|359
1668163800000|2022-11-11 10:50:00|8461.1|8451.1|8465.3|8455.3|8466|8456|8458.1|8448.1|384
1668164100000|2022-11-11 10:55:00|8465.5|8455.5|8455.1|8445.1|8466.5|8456.5|8450.1|8440.1|358
1668164400000|2022-11-11 11:00:00|8455.4|8445.4|8448.1|8438.1|8459.6|8449.6|8443.6|8433.6|310
1668164700000|2022-11-11 11:05:00|8447.9|8437.9|8442|8432|8449.6|8439.6|8437.6|8427.6|348
1668165000000|2022-11-11 11:10:00|8442.8|8432.8|8441.3|8431.3|8446.4|8436.4|8441.3|8431.3|270
1668165300000|2022-11-11 11:15:00|8442.3|8432.3|8446.5|8436.5|8451.4|8441.4|8441.6|8431.6|310
1668165600000|2022-11-11 11:20:00|8446.3|8436.3|8449.6|8439.6|8454.6|8444.6|8445.3|8435.3|296
1668165900000|2022-11-11 11:25:00|8449.8|8439.8|8448|8438|8450.9|8440.9|8445.6|8435.6|275
1668166200000|2022-11-11 11:30:00|8448.3|8438.3|8452.9|8442.9|8453.6|8443.6|8446.3|8436.3|294
1668166500000|2022-11-11 11:35:00|8453.1|8443.1|8453|8443|8455.1|8445.1|8450.5|8440.5|231
1668166800000|2022-11-11 11:40:00|8452.6|8442.6|8451.1|8441.1|8454.8|8444.8|8450.4|8440.4|244
1668167100000|2022-11-11 11:45:00|8451|8441|8462.4|8452.4|8462.4|8452.4|8449|8439|239
1668167400000|2022-11-11 11:50:00|8462.3|8452.3|8463.1|8453.1|8470.3|8460.3|8458.3|8448.3|297
1668167700000|2022-11-11 11:55:00|8463.4|8453.4|8461|8451|8464.4|8454.4|8455.3|8445.3|247
1668168000000|2022-11-11 12:00:00|8460.3|8450.3|8468.9|8458.9|8469.5|8459.5|8459.6|8449.6|315
1668168300000|2022-11-11 12:05:00|8468.8|8458.8|8476.4|8466.4|8479.4|8469.4|8465.6|8455.6|308
1668168600000|2022-11-11 12:10:00|8476.6|8466.6|8469|8459|8477.6|8467.6|8466.4|8456.4|315
1668168900000|2022-11-11 12:15:00|8469.3|8459.3|8460.3|8450.3|8469.3|8459.3|8454.6|8444.6|319
1668169200000|2022-11-11 12:20:00|8459.5|8449.5|8448.4|8438.4|8462.3|8452.3|8441.1|8431.1|348
1668169500000|2022-11-11 12:25:00|8447.6|8437.6|8445.9|8435.9|8451.1|8441.1|8443.4|8433.4|336
1668169800000|2022-11-11 12:30:00|8446.3|8436.3|8444.3|8434.3|8453.5|8443.5|8441|8431|324
1668170100000|2022-11-11 12:35:00|8444.5|8434.5|8431.6|8421.6|8444.5|8434.5|8430.6|8420.6|333
1668170400000|2022-11-11 12:40:00|8431.8|8421.8|8443.3|8433.3|8447.9|8437.9|8428.9|8418.9|303
1668170700000|2022-11-11 12:45:00|8443.4|8433.4|8439.3|8429.3|8447.1|8437.1|8436.4|8426.4|274
1668171000000|2022-11-11 12:50:00|8439.8|8429.8|8453.3|8443.3|8453.8|8443.8|8439.8|8429.8|316
1668171300000|2022-11-11 12:55:00|8453.5|8443.5|8450.6|8440.6|8462.9|8452.9|8449.6|8439.6|330
1668171600000|2022-11-11 13:00:00|8450.8|8440.8|8450.1|8440.1|8455.4|8445.4|8436.9|8426.9|554
1668171900000|2022-11-11 13:05:00|8450.3|8440.3|8464.1|8454.1|8470.4|8460.4|8448.8|8438.8|500
1668172200000|2022-11-11 13:10:00|8467.5|8457.5|8473.1|8463.1|8487.4|8477.4|8466.1|8456.1|484
1668172500000|2022-11-11 13:15:00|8472.9|8462.9|8489.8|8479.8|8492.6|8482.6|8464.5|8454.5|500
1668172800000|2022-11-11 13:20:00|8490.6|8480.6|8503.5|8493.5|8503.5|8493.5|8480.6|8470.6|519
1668173100000|2022-11-11 13:25:00|8502.6|8492.6|8506.5|8496.5|8513.6|8503.6|8500.4|8490.4|491
1668173400000|2022-11-11 13:30:00|8507.5|8497.5|8518.3|8508.3|8518.8|8508.8|8501.6|8491.6|499
1668173700000|2022-11-11 13:35:00|8518|8508|8519.6|8509.6|8526.5|8516.5|8511.9|8501.9|526
1668174000000|2022-11-11 13:40:00|8518.8|8508.8|8534.6|8524.6|8536.9|8526.9|8515.9|8505.9|542
1668174300000|2022-11-11 13:45:00|8535.1|8525.1|8539.6|8529.6|8544.8|8534.8|8534|8524|469
1668174600000|2022-11-11 13:50:00|8539.5|8529.5|8533.1|8523.1|8544.5|8534.5|8527.4|8517.4|490
1668174900000|2022-11-11 13:55:00|8533.4|8523.4|8537.1|8527.1|8543|8533|8533.4|8523.4|487
1668175200000|2022-11-11 14:00:00|8538.3|8528.3|8535.9|8525.9|8549.9|8539.9|8533.9|8523.9|458
1668175500000|2022-11-11 14:05:00|8536.8|8526.8|8512.8|8502.8|8542.6|8532.6|8511.8|8501.8|470
1668175800000|2022-11-11 14:10:00|8512.9|8502.9|8490.4|8480.4|8514.1|8504.1|8488.9|8478.9|438
1668176100000|2022-11-11 14:15:00|8490|8480|8469.8|8459.8|8496.6|8486.1|8469.5|8459.5|400
1668176400000|2022-11-11 14:20:00|8470.1|8460.1|8460.9|8450.9|8476.1|8464.1|8457|8447|376
1668176700000|2022-11-11 14:25:00|8461.1|8451.1|8477.6|8467.6|8485.9|8475.9|8461.1|8451.1|466
1668177000000|2022-11-11 14:30:00|8478.1|8468.1|8457.8|8447.8|8490.1|8480.1|8457.4|8447.4|655
1668177300000|2022-11-11 14:35:00|8457.9|8447.9|8444|8434|8457.9|8447.9|8427|8417|657
1668177600000|2022-11-11 14:40:00|8442.8|8432.8|8429.4|8419.4|8446.5|8436.5|8420.9|8410.9|597
1668177900000|2022-11-11 14:45:00|8430|8420|8453|8443|8455.1|8445.1|8430|8420|566
1668178200000|2022-11-11 14:50:00|8453.6|8443.6|8469.5|8459.5|8476|8466|8450.8|8440.8|557
1668178500000|2022-11-11 14:55:00|8469.1|8459.1|8471.4|8461.4|8478.9|8468.9|8464.4|8454.4|504
1668178800000|2022-11-11 15:00:00|8471.6|8461.6|8494.1|8484.1|8499.4|8489.4|8461.6|8441.6|633
1668179100000|2022-11-11 15:05:00|8495|8485|8479|8469|8503.8|8493.8|8477.9|8467.9|649
1668179400000|2022-11-11 15:10:00|8479.3|8469.3|8486.4|8476.4|8487.4|8477.4|8469.5|8459|545
1668179700000|2022-11-11 15:15:00|8487.4|8477.4|8502.6|8492.6|8502.6|8492.6|8485.5|8475.5|483
1668180000000|2022-11-11 15:20:00|8503.4|8493.4|8506.8|8496.8|8517.9|8507.9|8501.5|8491.5|443
1668180300000|2022-11-11 15:25:00|8506.9|8496.9|8516.5|8506.5|8524.5|8514.5|8506|8496|548
1668180600000|2022-11-11 15:30:00|8516.8|8506.8|8514.5|8504.5|8518.4|8508.4|8502.1|8492.1|412
1668180900000|2022-11-11 15:35:00|8514.8|8504.8|8510.3|8500.3|8519.3|8509.3|8497.6|8487.6|493
1668181200000|2022-11-11 15:40:00|8510|8500|8515.1|8505.1|8515.1|8505.1|8499.5|8489.5|481
1668181500000|2022-11-11 15:45:00|8515|8505|8528.9|8518.9|8530.5|8520.5|8514.6|8504.6|463
1668181800000|2022-11-11 15:50:00|8527.9|8517.9|8535.1|8525.1|8541.9|8531.9|8526.8|8516.8|479
1668182100000|2022-11-11 15:55:00|8534.6|8524.6|8534.6|8524.6|8539.9|8529.9|8529.6|8519.6|469
1668182400000|2022-11-11 16:00:00|8534.9|8524.9|8539.6|8529.6|8540.6|8530.6|8532.9|8522.9|399
1668182700000|2022-11-11 16:05:00|8539.1|8529.1|8516|8506|8540.9|8530.9|8516|8506|441
1668183000000|2022-11-11 16:10:00|8517.1|8507.1|8507.5|8497.5|8519.5|8509.5|8506|8496|495
1668183300000|2022-11-11 16:15:00|8507.4|8497.4|8513.6|8503.6|8515|8505|8504.4|8494.4|488
1668183600000|2022-11-11 16:20:00|8513.9|8503.9|8506.1|8496.1|8521.6|8511.6|8505.1|8495.1|516
1668183900000|2022-11-11 16:25:00|8505.9|8495.9|8478.8|8468.8|8506.8|8496.8|8478.8|8468.8|514
1668184200000|2022-11-11 16:30:00|8479|8469|8477.8|8467.8|8481.9|8471.9|8465.9|8455.9|559
1668184500000|2022-11-11 16:35:00|8478|8468|8485.6|8475.6|8488.4|8478.4|8477.6|8467.6|480
1668184800000|2022-11-11 16:40:00|8485.1|8475.1|8497.9|8487.9|8509.6|8499.6|8482.3|8472.3|476
1668185100000|2022-11-11 16:45:00|8497|8487|8498.9|8488.9|8505.1|8495.1|8492|8482|436
1668185400000|2022-11-11 16:50:00|8498.6|8488.6|8496.9|8486.9|8511.9|8501.9|8493.6|8483.6|422
1668185700000|2022-11-11 16:55:00|8496.8|8486.8|8490.9|8480.9|8500.5|8490.5|8488.6|8478.6|368
1668186000000|2022-11-11 17:00:00|8490.6|8480.6|8483.4|8473.4|8493.6|8483.6|8481.9|8471.9|477
1668186300000|2022-11-11 17:05:00|8483|8473|8485.9|8475.9|8486.1|8476.1|8473.6|8463.6|408
1668186600000|2022-11-11 17:10:00|8486.1|8476.1|8493.9|8483.9|8501.1|8491.1|8483.6|8473.6|384
1668186900000|2022-11-11 17:15:00|8494|8484|8500|8490|8501|8491|8492.9|8482.9|316
1668187200000|2022-11-11 17:20:00|8500.1|8490.1|8509.3|8499.3|8509.5|8499.5|8497.4|8487.4|247
1668187500000|2022-11-11 17:25:00|8508.9|8498.9|8522.5|8512.5|8522.5|8512.5|8506.9|8496.9|293
1668187800000|2022-11-11 17:30:00|8522.4|8512.4|8527.8|8517.8|8533.6|8523.6|8519|8509|384
1668188100000|2022-11-11 17:35:00|8528|8518|8536.8|8526.8|8545.3|8535.3|8526.6|8516.6|292
1668188400000|2022-11-11 17:40:00|8536.5|8526.5|8545|8535|8545.6|8535.6|8530.6|8520.6|341
1668188700000|2022-11-11 17:45:00|8545.1|8535.1|8540.9|8530.9|8545.8|8535.8|8540.4|8530.4|280
1668189000000|2022-11-11 17:50:00|8541.3|8531.3|8553.5|8543.5|8554.9|8544.9|8540.4|8530.4|301
1668189300000|2022-11-11 17:55:00|8553.8|8543.8|8558.1|8548.1|8559.5|8549.5|8551.8|8541.8|322
1668189600000|2022-11-11 18:00:00|8558.5|8548.5|8542.6|8532.6|8558.5|8548.5|8539|8529|334
1668189900000|2022-11-11 18:05:00|8542.5|8532.5|8552|8542|8554.6|8544.6|8542.3|8532.3|295
1668190200000|2022-11-11 18:10:00|8552.3|8542.3|8559.4|8549.4|8563.8|8553.8|8550.5|8540.5|275
1668190500000|2022-11-11 18:15:00|8558.5|8548.5|8577.9|8567.9|8580.8|8570.8|8558.5|8548.5|309
1668190800000|2022-11-11 18:20:00|8577.6|8567.6|8577|8567|8583|8569.8|8569.5|8559.5|300
1668191100000|2022-11-11 18:25:00|8577.3|8567.3|8589.8|8579.8|8594|8584|8576.8|8566.8|283
1668191400000|2022-11-11 18:30:00|8589.5|8579.5|8592.3|8582.3|8593.1|8583.1|8585.6|8575.6|296
1668191700000|2022-11-11 18:35:00|8592|8582|8586.3|8576.3|8593.3|8583.3|8580.5|8570.5|322
1668192000000|2022-11-11 18:40:00|8586|8576|8589.8|8579.8|8591|8581|8582|8572|308
1668192300000|2022-11-11 18:45:00|8590|8580|8597.3|8587.3|8597.6|8587.6|8586.5|8574.5|240
1668192600000|2022-11-11 18:50:00|8597|8587|8596|8586|8598|8588|8593.5|8583.5|153
1668192900000|2022-11-11 18:55:00|8595.9|8585.9|8603.4|8581.4|8603.4|8586.5|8595.9|8578.4|15
1668387600000|2022-11-14 01:00:00|8602.6|8580.6|8554.8|8544.8|8602.6|8580.6|8549.6|8539.6|150
1668387900000|2022-11-14 01:05:00|8554.4|8544.4|8534.1|8524.1|8558.5|8547.8|8533.9|8523.9|461
1668388200000|2022-11-14 01:10:00|8534.4|8524.4|8546.3|8536.3|8546.6|8536.6|8534|8524|449
1668388500000|2022-11-14 01:15:00|8546.5|8536.5|8555.8|8545.8|8577.6|8567.6|8546.5|8536.5|573
1668388800000|2022-11-14 01:20:00|8558|8548|8530.5|8520.5|8558.3|8548.3|8529.3|8518.4|477
1668389100000|2022-11-14 01:25:00|8530|8520|8523.3|8513.3|8530.3|8520.3|8516.6|8506.6|467
1668389400000|2022-11-14 01:30:00|8522.8|8512.8|8536.1|8526.1|8538.3|8528.3|8511.3|8501.3|508
1668389700000|2022-11-14 01:35:00|8536|8526|8526.3|8516.3|8536.4|8526.4|8523.4|8510.8|563
1668390000000|2022-11-14 01:40:00|8527.5|8517.5|8505|8495|8530.3|8520.3|8500.4|8490.4|441
1668390300000|2022-11-14 01:45:00|8505.3|8495.3|8494.8|8484.8|8511.9|8499.3|8494.1|8484.1|462
1668390600000|2022-11-14 01:50:00|8494.6|8484.6|8479.1|8469.1|8498.3|8488.3|8477.3|8467.3|536
1668390900000|2022-11-14 01:55:00|8479.5|8469.5|8476.8|8466.8|8483.5|8473.5|8472|8461|379
1668391200000|2022-11-14 02:00:00|8476.5|8466.5|8475.3|8465.3|8486.3|8476.3|8472.5|8462.5|358
1668391500000|2022-11-14 02:05:00|8474.3|8464.3|8465.8|8455.8|8475.8|8465.8|8461.9|8448.6|338
1668391800000|2022-11-14 02:10:00|8465.9|8455.9|8477|8467|8483|8473|8465.3|8455.3|437
1668392100000|2022-11-14 02:15:00|8476.9|8466.9|8468.5|8458.5|8481.9|8471.9|8468.5|8458.5|365
1668392400000|2022-11-14 02:20:00|8469.1|8459.1|8466.3|8456.3|8471.9|8459.1|8455.5|8445.5|236
1668392700000|2022-11-14 02:25:00|8466.5|8456.5|8467.3|8457.3|8468|8458|8459.3|8449.3|280
1668393000000|2022-11-14 02:30:00|8467.5|8457.5|8487.5|8477.5|8489.5|8479.5|8467.5|8457.5|378
1668393300000|2022-11-14 02:35:00|8487.3|8477.3|8493|8483|8499|8488.5|8483.4|8473.4|372
1668393600000|2022-11-14 02:40:00|8494.8|8484.8|8493.5|8483.5|8495.3|8485.3|8486|8476|330
1668393900000|2022-11-14 02:45:00|8492.5|8482.5|8498.8|8488.8|8510|8500|8490.5|8480.5|358
1668394200000|2022-11-14 02:50:00|8498|8488|8498|8488|8502.8|8492.8|8489.6|8478.6|405
1668394500000|2022-11-14 02:55:00|8498.8|8488.8|8521.5|8511.5|8521.5|8511.5|8495.8|8483.6|343
1668394800000|2022-11-14 03:00:00|8521.1|8511.1|8509.3|8499.3|8534|8524|8509.3|8499.3|429
1668395100000|2022-11-14 03:05:00|8509.5|8499.5|8509.5|8499.5|8518|8508|8505|8490.6|440
1668395400000|2022-11-14 03:10:00|8509.3|8499.3|8520.3|8510.3|8528|8517.5|8505.5|8494.6|397
1668395700000|2022-11-14 03:15:00|8521.1|8511.1|8516|8506|8530.3|8520.3|8513.9|8503|417
1668396000000|2022-11-14 03:20:00|8515.8|8505.8|8518.5|8508.5|8530.8|8520.8|8511.8|8501.8|408
1668396300000|2022-11-14 03:25:00|8518.8|8508.8|8515.9|8505.9|8524.3|8514.3|8510|8500|378
1668396600000|2022-11-14 03:30:00|8515.5|8505.5|8507.5|8497.5|8515.5|8505.5|8502.4|8492.4|256
1668396900000|2022-11-14 03:35:00|8508.3|8498.3|8506.5|8496.5|8508.8|8498.8|8501.3|8491.3|230
1668397200000|2022-11-14 03:40:00|8506.3|8496.3|8508.4|8498.4|8515.5|8505.5|8506|8496|201
1668397500000|2022-11-14 03:45:00|8508.6|8498.6|8506.8|8496.8|8510.5|8500.5|8503.8|8493.8|192
1668397800000|2022-11-14 03:50:00|8506.6|8496.6|8505.5|8495.5|8512.3|8502.3|8503.3|8493.3|237
1668398100000|2022-11-14 03:55:00|8505.8|8495.8|8509.9|8499.9|8509.9|8499.9|8503.8|8493.8|201
1668398400000|2022-11-14 04:00:00|8510.1|8500.1|8508.1|8498.1|8510.8|8500.8|8503.8|8489.9|212
1668398700000|2022-11-14 04:05:00|8507.9|8497.9|8500.9|8490.9|8509.3|8499.3|8497.5|8485.8|197
1668399000000|2022-11-14 04:10:00|8501.3|8491.3|8493|8483|8502.9|8492.9|8489.8|8479.8|139
1668399300000|2022-11-14 04:15:00|8493.3|8483.3|8491.4|8481.4|8500.5|8490.5|8489|8479|170
1668399600000|2022-11-14 04:20:00|8491.5|8481.5|8493.9|8483.9|8494.9|8484.9|8487.8|8477.8|176
1668399900000|2022-11-14 04:25:00|8494.1|8484.1|8489.3|8479.3|8494.9|8484.9|8488.8|8478.8|218
1668400200000|2022-11-14 04:30:00|8489.5|8479.5|8487|8477|8496.3|8486.3|8486.5|8476.5|210
1668400500000|2022-11-14 04:35:00|8486.5|8476.5|8494|8484|8495.3|8485.3|8486.5|8476.5|147
1668400800000|2022-11-14 04:40:00|8493.9|8483.9|8496|8486|8496.3|8486.3|8489.1|8479.1|170
1668401100000|2022-11-14 04:45:00|8495.8|8485.8|8501.1|8491.1|8501.5|8491.5|8492.5|8482.5|133
1668401400000|2022-11-14 04:50:00|8500.5|8490.5|8502|8492|8503.8|8493.8|8499.6|8489.6|96
1668401700000|2022-11-14 04:55:00|8501.8|8491.8|8507.6|8497.6|8511.3|8498.8|8501.5|8491.3|178
1668402000000|2022-11-14 05:00:00|8507.4|8497.4|8498.5|8488.5|8507.4|8497.4|8494|8484|234
1668402300000|2022-11-14 05:05:00|8498.3|8488.3|8490.8|8480.8|8499|8489|8489.4|8479.4|237
1668402600000|2022-11-14 05:10:00|8490|8480|8496.3|8486.3|8497.3|8487.3|8487.5|8477.5|256
1668402900000|2022-11-14 05:15:00|8496.8|8486.8|8496.5|8486.5|8500.3|8490.3|8494|8484|149
1668403200000|2022-11-14 05:20:00|8496.8|8486.8|8486.8|8476.8|8497.3|8487.3|8486.8|8476.8|221
1668403500000|2022-11-14 05:25:00|8486.5|8476.5|8472.9|8462.9|8486.8|8476.8|8472|8462|230
1668403800000|2022-11-14 05:30:00|8473|8463|8458.8|8448.8|8475.8|8465.8|8457.5|8447.5|412
1668404100000|2022-11-14 05:35:00|8458.5|8448.5|8449.6|8439.6|8463.8|8453.8|8440.8|8430.8|393
1668404400000|2022-11-14 05:40:00|8448.8|8438.8|8453.5|8443.5|8464.6|8454.6|8443.9|8433.9|393
1668404700000|2022-11-14 05:45:00|8453.8|8443.8|8441.3|8431.3|8465|8455|8440.9|8430.9|440
1668405000000|2022-11-14 05:50:00|8441.5|8431.5|8427.5|8417.5|8447.1|8437.1|8427.5|8417.5|448
1668405300000|2022-11-14 05:55:00|8426.8|8416.8|8443.1|8433.1|8443.9|8433.9|8421.8|8411.8|491
1668405600000|2022-11-14 06:00:00|8443.5|8433.5|8450.8|8440.8|8451.9|8441.9|8429.3|8419.3|496
1668405900000|2022-11-14 06:05:00|8451|8441|8467.4|8457.4|8470.5|8460.5|8447.4|8437.4|437
1668406200000|2022-11-14 06:10:00|8467.1|8457.1|8472.8|8462.8|8481|8471|8459.5|8449.5|427
1668406500000|2022-11-14 06:15:00|8471|8461|8472.1|8462.1|8476.5|8466.5|8464.9|8454.9|340
1668406800000|2022-11-14 06:20:00|8472.6|8462.6|8461.5|8451.5|8473.3|8463.3|8452.5|8442.5|327
1668407100000|2022-11-14 06:25:00|8462.8|8452.8|8467.5|8457.5|8475|8465|8461.8|8451.8|329
1668407400000|2022-11-14 06:30:00|8467.8|8457.8|8470.3|8460.3|8481|8471|8467.3|8457.3|342
1668407700000|2022-11-14 06:35:00|8469.8|8459.8|8470.5|8460.5|8473.8|8463.8|8462.8|8452.8|313
1668408000000|2022-11-14 06:40:00|8470.3|8460.3|8481|8471|8481|8471|8465.1|8455.1|269
1668408300000|2022-11-14 06:45:00|8481.3|8471.3|8479.5|8469.5|8492|8482|8477|8467|357
1668408600000|2022-11-14 06:50:00|8479.8|8469.8|8493.8|8483.8|8500.5|8490.5|8479.3|8469.3|336
1668408900000|2022-11-14 06:55:00|8494|8484|8483.8|8473.8|8499.3|8489.3|8483.3|8473.3|367
1668409200000|2022-11-14 07:00:00|8484.3|8474.3|8491.5|8481.5|8499.4|8489.4|8481.3|8471.3|275
1668409500000|2022-11-14 07:05:00|8491.6|8481.6|8489.4|8479.4|8497.1|8485.5|8483.1|8473.1|252
1668409800000|2022-11-14 07:10:00|8489|8479|8499.3|8489.3|8499.3|8489.3|8487|8477|229
1668410100000|2022-11-14 07:15:00|8499.5|8489.5|8519.9|8509.9|8520.8|8510.8|8495.4|8485.4|282
1668410400000|2022-11-14 07:20:00|8520.3|8510.3|8522.5|8512.5|8525.9|8515.9|8515.5|8505.5|364
1668410700000|2022-11-14 07:25:00|8522.1|8512.1|8519.3|8509.3|8525.3|8515.3|8510.1|8500.1|346
1668411000000|2022-11-14 07:30:00|8520|8510|8524.3|8514.3|8526.3|8516.3|8518.3|8508.3|314
1668411300000|2022-11-14 07:35:00|8524.5|8514.5|8513.4|8503.4|8526.3|8516.3|8513|8503|212
1668411600000|2022-11-14 07:40:00|8513|8503|8517.6|8507.6|8518.5|8508.5|8511.3|8501.3|272
1668411900000|2022-11-14 07:45:00|8517.5|8507.5|8514.3|8504.3|8518.9|8508.9|8506.5|8496.5|364
1668412200000|2022-11-14 07:50:00|8513.4|8503.4|8515|8505|8516.3|8506.3|8507.5|8494.5|289
1668412500000|2022-11-14 07:55:00|8514.8|8504.8|8542.6|8532.6|8542.9|8532.9|8506|8496|357
1668412800000|2022-11-14 08:00:00|8542.1|8532.1|8557.3|8547.3|8572.5|8562.5|8537.5|8527.5|501
1668413100000|2022-11-14 08:05:00|8557|8547|8534.6|8524.6|8558.9|8548.9|8528.8|8518.8|399
1668413400000|2022-11-14 08:10:00|8534.3|8524.3|8550|8540|8551.4|8541.4|8529.9|8519.9|417
1668413700000|2022-11-14 08:15:00|8549.9|8539.9|8538.8|8528.8|8550.6|8540.6|8538.1|8528.1|376
1668414000000|2022-11-14 08:20:00|8539|8529|8519.3|8509.3|8539.8|8529.8|8519.1|8509.1|404
1668414300000|2022-11-14 08:25:00|8522.4|8512.4|8506.4|8496.4|8526.8|8516.8|8504.6|8494.6|376
1668414600000|2022-11-14 08:30:00|8506.1|8496.1|8496.1|8486.1|8507.6|8497.6|8495.8|8485.8|433
1668414900000|2022-11-14 08:35:00|8495.8|8485.8|8506|8496|8506.8|8496.8|8486.6|8476.6|375
1668415200000|2022-11-14 08:40:00|8506.3|8496.3|8513.9|8503.9|8519.3|8509.3|8505.3|8495.3|343
1668415500000|2022-11-14 08:45:00|8514|8504|8518.3|8508.3|8519.1|8509.1|8511.8|8501.8|320
1668415800000|2022-11-14 08:50:00|8516.6|8506.6|8519.4|8509.4|8519.6|8509.6|8512.4|8502.4|347
1668416100000|2022-11-14 08:55:00|8519.5|8509.5|8518.8|8508.8|8519.9|8509.9|8513.9|8503.9|364
1668416400000|2022-11-14 09:00:00|8518.9|8508.9|8499.4|8489.4|8519.1|8509.1|8499.1|8489.1|410
1668416700000|2022-11-14 09:05:00|8499.1|8489.1|8488.8|8478.8|8505.1|8495.1|8488.6|8478.6|414
1668417000000|2022-11-14 09:10:00|8488.5|8478.5|8482.8|8472.8|8501.1|8491.1|8482.8|8472.8|366
1668417300000|2022-11-14 09:15:00|8482.4|8472.4|8451.8|8441.8|8483.6|8473.6|8448|8438|363
1668417600000|2022-11-14 09:20:00|8451.6|8441.6|8440|8430|8456.3|8446.3|8440|8430|314
1668417900000|2022-11-14 09:25:00|8439.9|8429.9|8447.9|8437.9|8448|8438|8428.6|8418.6|294
1668418200000|2022-11-14 09:30:00|8448.1|8438.1|8449.4|8439.4|8454.1|8444.1|8439.1|8429.1|246
1668418500000|2022-11-14 09:35:00|8449.6|8439.6|8444|8434|8456.4|8446.4|8442.3|8432.3|208
1668418800000|2022-11-14 09:40:00|8443.9|8433.9|8464|8454|8464|8454|8438.4|8425|229
1668419100000|2022-11-14 09:45:00|8463.1|8453.1|8450.1|8440.1|8464.5|8454.5|8448.6|8438.6|239
1668419400000|2022-11-14 09:50:00|8450.3|8440.3|8452|8442|8456.9|8446.9|8440.4|8430.4|227
1668419700000|2022-11-14 09:55:00|8449.4|8439.4|8428.4|8418.4|8449.4|8439.4|8425.6|8415.6|236
1668420000000|2022-11-14 10:00:00|8427.8|8417.8|8407.5|8397.5|8430.5|8420.5|8399.6|8389.6|327
1668420300000|2022-11-14 10:05:00|8408.1|8398.1|8381.4|8371.4|8409.3|8399.3|8380.8|8370.8|329
1668420600000|2022-11-14 10:10:00|8380.9|8370.9|8371|8361|8393.9|8383.9|8367.6|8357.6|285
1668420900000|2022-11-14 10:15:00|8370.3|8360.3|8358.4|8348.4|8379.4|8369.4|8356.8|8346.8|318
1668421200000|2022-11-14 10:20:00|8351.1|8341.1|8368|8358|8368.9|8358.9|8350|8340|256
1668421500000|2022-11-14 10:25:00|8368.1|8358.1|8369|8359|8376.6|8366.6|8365.8|8355.8|202
1668421800000|2022-11-14 10:30:00|8369.4|8359.4|8363.6|8353.6|8373.6|8363.6|8361.8|8351.8|236
1668422100000|2022-11-14 10:35:00|8363.8|8353.8|8366.6|8356.6|8374.4|8364.4|8363.5|8353.5|229
1668422400000|2022-11-14 10:40:00|8366.5|8356.5|8366.6|8356.6|8380.8|8370.8|8366.3|8356.3|267
1668422700000|2022-11-14 10:45:00|8366.4|8356.4|8364.4|8354.4|8371.1|8361.1|8360.4|8350.4|255
1668423000000|2022-11-14 10:50:00|8364.1|8354.1|8369.4|8359.4|8373.4|8363.4|8362.1|8352.1|257
1668423300000|2022-11-14 10:55:00|8369.6|8359.6|8378|8368|8382.5|8372.5|8357|8343.5|264
1668423600000|2022-11-14 11:00:00|8378.3|8368.3|8372.9|8362.9|8382|8372|8372.9|8362.9|266
1668423900000|2022-11-14 11:05:00|8372.8|8362.8|8376.4|8366.4|8383.6|8373.6|8371.8|8361.8|320
1668424200000|2022-11-14 11:10:00|8376.8|8366.8|8377.6|8367.6|8385.8|8375.8|8371.6|8361.6|254
1668424500000|2022-11-14 11:15:00|8378.3|8368.3|8380.8|8370.8|8384.8|8374.8|8375.8|8365.8|214
1668424800000|2022-11-14 11:20:00|8381.1|8371.1|8371.8|8361.8|8384|8374|8370.8|8360.8|251
1668425100000|2022-11-14 11:25:00|8372.3|8362.3|8377.1|8367.1|8377.3|8367.3|8369.8|8359.8|198
1668425400000|2022-11-14 11:30:00|8377.3|8367.3|8378.4|8368.4|8383.6|8373.6|8376|8366|214
1668425700000|2022-11-14 11:35:00|8378|8368|8381.9|8371.9|8384.3|8374.3|8378|8368|153
1668426000000|2022-11-14 11:40:00|8381|8371|8380.5|8370.5|8386.4|8376.4|8377|8367|215
1668426300000|2022-11-14 11:45:00|8380.6|8370.6|8372.9|8362.9|8380.6|8370.6|8369.4|8359.4|225
1668426600000|2022-11-14 11:50:00|8372.6|8362.6|8388.8|8378.8|8389|8379|8371.1|8361.1|239
1668426900000|2022-11-14 11:55:00|8389|8379|8388.8|8378.8|8395.5|8385.5|8385.5|8375.5|342
1668427200000|2022-11-14 12:00:00|8388.1|8378.1|8380.8|8370.8|8390.3|8380.3|8378.1|8368.1|298
1668427500000|2022-11-14 12:05:00|8380.4|8370.4|8367.6|8357.6|8382.4|8372.4|8367.6|8357.6|268
1668427800000|2022-11-14 12:10:00|8367.5|8357.5|8367.8|8357.8|8373.4|8363.4|8362|8352|323
1668428100000|2022-11-14 12:15:00|8368.8|8358.8|8365|8355|8371.4|8361.4|8362.3|8352.3|228
1668428400000|2022-11-14 12:20:00|8365.9|8355.9|8375.1|8365.1|8377.9|8367.9|8365.4|8355.4|238
1668428700000|2022-11-14 12:25:00|8374.9|8364.9|8376.5|8366.5|8381.8|8371.8|8374.3|8364.3|295
1668429000000|2022-11-14 12:30:00|8376.3|8366.3|8367.8|8357.8|8386.4|8376.4|8364|8354|378
1668429300000|2022-11-14 12:35:00|8367.5|8357.5|8354.8|8344.8|8374.1|8364.1|8352.4|8342.4|396
1668429600000|2022-11-14 12:40:00|8355|8345|8376.6|8366.6|8377.5|8367.5|8353.5|8343.5|348
1668429900000|2022-11-14 12:45:00|8377|8367|8383.9|8373.9|8384.6|8374.6|8371.5|8361.5|260
1668430200000|2022-11-14 12:50:00|8383.6|8373.6|8388.3|8378.3|8395.3|8385.3|8374.8|8364.8|379
1668430500000|2022-11-14 12:55:00|8389.8|8379.8|8408.1|8398.1|8410.9|8400.9|8387.1|8377.1|499
1668430800000|2022-11-14 13:00:00|8408.4|8398.4|8383.9|8373.9|8417.5|8407.5|8382.6|8372.6|579
1668431100000|2022-11-14 13:05:00|8382.3|8372.3|8391.4|8381.4|8392.1|8382.1|8363.3|8353.3|502
1668431400000|2022-11-14 13:10:00|8393.4|8383.4|8390.5|8380.5|8404.5|8394.5|8386.9|8376.9|459
1668431700000|2022-11-14 13:15:00|8390.3|8380.3|8399.8|8389.8|8406.6|8396.6|8388.1|8378.1|453
1668432000000|2022-11-14 13:20:00|8399.6|8389.6|8407.9|8397.9|8417.6|8407.6|8399.6|8389.6|433
1668432300000|2022-11-14 13:25:00|8407.4|8397.4|8416.5|8406.5|8419.6|8409.6|8404.9|8394.9|450
1668432600000|2022-11-14 13:30:00|8416.8|8406.8|8421.4|8411.4|8422|8412|8401.1|8391.1|452
1668432900000|2022-11-14 13:35:00|8421.3|8411.3|8432.3|8422.3|8432.5|8422.5|8416.4|8406.4|482
1668433200000|2022-11-14 13:40:00|8432.5|8422.5|8419.8|8409.8|8442.6|8432.6|8418.6|8408.6|483
1668433500000|2022-11-14 13:45:00|8419.5|8409.5|8406.1|8396.1|8421|8411|8402.1|8392.1|430
1668433800000|2022-11-14 13:50:00|8405.9|8395.9|8417.8|8407.8|8419.3|8409.3|8400.4|8390.4|426
1668434100000|2022-11-14 13:55:00|8417.1|8407.1|8420.8|8410.8|8422|8412|8408|8398|446
1668434400000|2022-11-14 14:00:00|8421.4|8411.4|8431.9|8421.9|8433.1|8423.1|8420.3|8410.3|406
1668434700000|2022-11-14 14:05:00|8432.3|8422.3|8425.3|8415.3|8433.3|8423.3|8415.3|8405.3|397
1668435000000|2022-11-14 14:10:00|8425|8415|8419.4|8409.4|8425.9|8415.9|8411.1|8401.1|342
1668435300000|2022-11-14 14:15:00|8419.6|8409.6|8426.3|8416.3|8430.9|8420.9|8416.4|8406.4|322
1668435600000|2022-11-14 14:20:00|8426|8416|8403.6|8393.6|8426.3|8416.3|8397.5|8387.5|371
1668435900000|2022-11-14 14:25:00|8402.9|8392.9|8398.3|8388.3|8403.9|8393.9|8389.9|8379.9|421
1668436200000|2022-11-14 14:30:00|8398.6|8388.6|8407.1|8397.1|8425.4|8415.4|8398.6|8388.6|562
1668436500000|2022-11-14 14:35:00|8406.6|8396.6|8422.4|8412.4|8423.4|8413.4|8404.4|8394.4|538
1668436800000|2022-11-14 14:40:00|8422.1|8412.1|8409.4|8399.4|8426.5|8416.5|8407.1|8397.1|528
1668437100000|2022-11-14 14:45:00|8408.6|8398.6|8418.8|8408.8|8419.5|8409.5|8399.6|8389.6|509
1668437400000|2022-11-14 14:50:00|8418.6|8408.6|8416.3|8406.3|8423|8413|8411.3|8401.3|466
1668437700000|2022-11-14 14:55:00|8416.1|8406.1|8423.4|8413.4|8428.1|8418.1|8415.8|8405.8|476
1668438000000|2022-11-14 15:00:00|8423.6|8413.6|8422.1|8412.1|8430.8|8420.8|8421.1|8411.1|440
1668438300000|2022-11-14 15:05:00|8422|8412|8419.4|8409.4|8426.1|8416.1|8413|8403|448
1668438600000|2022-11-14 15:10:00|8420.3|8410.3|8429.9|8419.9|8430.3|8420.3|8410.9|8400.9|448
1668438900000|2022-11-14 15:15:00|8429.8|8419.8|8443.4|8433.4|8452.6|8442.6|8428.8|8418.8|342
1668439200000|2022-11-14 15:20:00|8443.6|8433.6|8439.3|8429.3|8457.8|8447.8|8438.5|8428.5|354
1668439500000|2022-11-14 15:25:00|8439|8429|8446.8|8436.8|8449|8439|8425.9|8415.9|467
1668439800000|2022-11-14 15:30:00|8446.9|8436.9|8452.9|8442.9|8457|8447|8442.4|8432.4|465
1668440100000|2022-11-14 15:35:00|8453.1|8443.1|8440.4|8430.4|8454.6|8444.6|8435.4|8425.4|378
1668440400000|2022-11-14 15:40:00|8440|8430|8451.5|8441.5|8461.9|8451.9|8439.4|8429.4|421
1668440700000|2022-11-14 15:45:00|8451.4|8441.4|8446.5|8436.5|8454.6|8444.6|8445.1|8435.1|403
1668441000000|2022-11-14 15:50:00|8446.4|8436.4|8452.6|8442.6|8454|8444|8438.4|8428.4|457
1668441300000|2022-11-14 15:55:00|8452.8|8442.8|8452.3|8442.3|8454.5|8444.5|8448.6|8438.6|395
1668441600000|2022-11-14 16:00:00|8453.3|8443.3|8444.5|8434.5|8456.9|8446.9|8441.1|8431.1|394
1668441900000|2022-11-14 16:05:00|8444.3|8434.3|8427.3|8417.3|8444.3|8434.3|8426.6|8416.6|365
1668442200000|2022-11-14 16:10:00|8426.1|8416.1|8416.6|8406.6|8430.9|8420.9|8411.4|8401.4|390
1668442500000|2022-11-14 16:15:00|8416.4|8406.4|8393|8383|8416.4|8406.4|8388|8378|448
1668442800000|2022-11-14 16:20:00|8393.6|8383.6|8391|8381|8396|8386|8388|8378|388
1668443100000|2022-11-14 16:25:00|8391.3|8381.3|8391.4|8381.4|8392.5|8382.5|8385.1|8375.1|455
1668443400000|2022-11-14 16:30:00|8391.6|8381.6|8399.8|8389.8|8399.9|8389.9|8376.4|8366.4|443
1668443700000|2022-11-14 16:35:00|8402.1|8392.1|8391.6|8381.6|8417.9|8407.9|8388.8|8378.8|479
1668444000000|2022-11-14 16:40:00|8391.3|8381.3|8387.9|8377.9|8393.5|8383.5|8385.1|8375.1|404
1668444300000|2022-11-14 16:45:00|8388|8378|8379.4|8369.4|8389.4|8379.4|8376|8366|355
1668444600000|2022-11-14 16:50:00|8379|8369|8366.9|8356.9|8384.8|8374.8|8366.9|8356.9|384
1668444900000|2022-11-14 16:55:00|8367.4|8357.4|8375.4|8365.4|8375.9|8365.9|8366.6|8356.6|380
1668445200000|2022-11-14 17:00:00|8375.9|8365.9|8387.6|8377.6|8388.4|8378.4|8375.3|8365.3|410
1668445500000|2022-11-14 17:05:00|8387.5|8377.5|8389.4|8379.4|8394.9|8384.9|8382.4|8372.4|341
1668445800000|2022-11-14 17:10:00|8389.8|8379.8|8402|8392|8404|8394|8387|8377|318
1668446100000|2022-11-14 17:15:00|8402.1|8392.1|8399.1|8389.1|8407.6|8397.6|8396.5|8386.5|317
1668446400000|2022-11-14 17:20:00|8399.4|8389.4|8402.1|8392.1|8403.8|8393.8|8390.6|8380.6|406
1668446700000|2022-11-14 17:25:00|8402.4|8392.4|8406.3|8396.3|8409.8|8399.8|8400.5|8390.5|331
1668447000000|2022-11-14 17:30:00|8406.5|8396.5|8413|8403|8416.4|8406.4|8401.9|8391.9|334
1668447300000|2022-11-14 17:35:00|8413.1|8403.1|8415.5|8405.5|8416.4|8406.4|8409.8|8399.8|232
1668447600000|2022-11-14 17:40:00|8415.6|8405.6|8399.3|8389.3|8416|8406|8397.9|8387.9|266
1668447900000|2022-11-14 17:45:00|8399|8389|8399.3|8389.3|8401.1|8391.1|8393.8|8383.8|272
1668448200000|2022-11-14 17:50:00|8399|8389|8386|8376|8399.1|8389.1|8385.8|8375.8|285
1668448500000|2022-11-14 17:55:00|8385.8|8375.8|8406|8396|8407|8397|8382.3|8372.3|333
1668448800000|2022-11-14 18:00:00|8406.3|8396.3|8407|8397|8410.5|8397|8396.3|8386.3|299
1668449100000|2022-11-14 18:05:00|8407.3|8397.3|8399.5|8389.5|8410.5|8399|8396.3|8386.3|252
1668449400000|2022-11-14 18:10:00|8400.3|8390.3|8401.8|8391.8|8403.6|8393.6|8399.3|8389.3|300
1668449700000|2022-11-14 18:15:00|8401.6|8391.6|8402.8|8392.8|8404.5|8394.5|8399.5|8389.5|257
1668450000000|2022-11-14 18:20:00|8403|8393|8414.1|8404.1|8416.9|8406.3|8402.5|8392.5|251
1668450300000|2022-11-14 18:25:00|8413.9|8403.9|8413|8403|8415.6|8405.6|8410.6|8400.6|225
1668450600000|2022-11-14 18:30:00|8412.5|8402.5|8412.5|8402.5|8414.8|8404.8|8411|8401|264
1668450900000|2022-11-14 18:35:00|8412.8|8402.8|8412.5|8402.5|8415|8405|8411|8401|176
1668451200000|2022-11-14 18:40:00|8412.3|8402.3|8415.4|8405.4|8415.9|8405.9|8410.5|8400.5|224
1668451500000|2022-11-14 18:45:00|8415|8405|8418.1|8408.1|8419.3|8409.3|8412.8|8402.8|215
1668451800000|2022-11-14 18:50:00|8418.5|8408.5|8420.8|8410.8|8427.8|8417.8|8418.5|8408.5|166
1668452100000|2022-11-14 18:55:00|8420.5|8410.5|8428.9|8406.9|8431.4|8412.1|8420.4|8404.1|19
1668474000000|2022-11-15 01:00:00|8407.8|8397.8|8412.8|8402.8|8413.9|8403.9|8400.6|8390.6|214
1668474300000|2022-11-15 01:05:00|8412.4|8402.4|8405.3|8395.3|8412.4|8402.4|8394.8|8384.8|288
1668474600000|2022-11-15 01:10:00|8405|8395|8382.9|8372.9|8407.3|8397.3|8382.9|8372.9|301
1668474900000|2022-11-15 01:15:00|8382.1|8372.1|8410|8400|8412|8402|8381.8|8371.8|341
1668475200000|2022-11-15 01:20:00|8409.8|8399.8|8423.8|8413.8|8427.4|8417.4|8406.5|8396.5|348
1668475500000|2022-11-15 01:25:00|8423.9|8413.9|8415.3|8405.3|8424.8|8414.8|8412.6|8399|316
1668475800000|2022-11-15 01:30:00|8416.4|8406.4|8411.5|8401.5|8423.5|8413.5|8402.8|8392.8|328
1668476100000|2022-11-15 01:35:00|8411.8|8401.8|8414.4|8404.4|8423|8410.9|8406|8396|322
1668476400000|2022-11-15 01:40:00|8414.3|8404.3|8416.8|8406.8|8422.8|8412.8|8406.5|8396.5|340
1668476700000|2022-11-15 01:45:00|8416.5|8406.5|8420.9|8410.9|8425.5|8413|8413.8|8403.8|292
1668477000000|2022-11-15 01:50:00|8421|8411|8436.6|8426.6|8438|8428|8420.4|8410.4|283
1668477300000|2022-11-15 01:55:00|8437|8427|8409|8399|8442.8|8432.8|8406.6|8396.6|330
1668477600000|2022-11-15 02:00:00|8408.4|8398.4|8420.8|8410.8|8421.8|8411.8|8398.5|8388.5|321
1668477900000|2022-11-15 02:05:00|8420.5|8410.5|8416.4|8406.4|8429|8419|8412.5|8402.5|284
1668478200000|2022-11-15 02:10:00|8416.8|8406.8|8429.3|8419.3|8429.6|8419.6|8409|8399|300
1668478500000|2022-11-15 02:15:00|8429.4|8419.4|8431.5|8421.5|8434.5|8421.8|8427.3|8414.5|224
1668478800000|2022-11-15 02:20:00|8430.8|8420.8|8431.5|8421.5|8432.5|8422.5|8426.3|8416.3|170
1668479100000|2022-11-15 02:25:00|8431.8|8421.8|8433.5|8423.5|8440.5|8430.5|8430.8|8419|181
1668479400000|2022-11-15 02:30:00|8434.4|8424.4|8438.3|8428.3|8443.4|8433.4|8434.3|8424.3|289
1668479700000|2022-11-15 02:35:00|8438|8428|8450.4|8440.4|8454|8444|8437|8427|301
1668480000000|2022-11-15 02:40:00|8450.6|8440.6|8444.3|8434.3|8452|8442|8440.6|8429|269
1668480300000|2022-11-15 02:45:00|8444.5|8434.5|8438.9|8428.9|8450.9|8440.9|8428.8|8418.8|384
1668480600000|2022-11-15 02:50:00|8439|8429|8443.3|8433.3|8444.4|8434.4|8435.8|8425.8|413
1668480900000|2022-11-15 02:55:00|8443.5|8433.5|8445.3|8435.3|8452.4|8438.3|8438.1|8428.1|315
1668481200000|2022-11-15 03:00:00|8445.8|8435.8|8441.4|8431.4|8445.8|8435.8|8431.9|8421.9|315
1668481500000|2022-11-15 03:05:00|8441.1|8431.1|8453.3|8443.3|8456.3|8446.3|8437.3|8427.3|245
1668481800000|2022-11-15 03:10:00|8453.5|8443.5|8436.4|8426.4|8454.8|8444.8|8435.4|8425.4|220
1668482100000|2022-11-15 03:15:00|8436.5|8426.5|8436.1|8426.1|8441|8431|8433.3|8423.3|258
1668482400000|2022-11-15 03:20:00|8436.5|8426.5|8442.9|8432.9|8444.4|8434.4|8436.4|8426.4|270
1668482700000|2022-11-15 03:25:00|8443.3|8433.3|8450|8440|8453|8443|8442.8|8432.8|245
1668483000000|2022-11-15 03:30:00|8449.8|8439.8|8449|8439|8450.3|8440.3|8435.8|8425.8|190
1668483300000|2022-11-15 03:35:00|8448.5|8438.5|8453.4|8443.4|8453.8|8443.8|8447.3|8437.3|113
1668483600000|2022-11-15 03:40:00|8453.3|8443.3|8448.9|8438.9|8455.4|8445.4|8448.9|8438.9|104
1668483900000|2022-11-15 03:45:00|8449.3|8439.3|8458.8|8448.8|8460.5|8450.5|8449.3|8439.3|141
1668484200000|2022-11-15 03:50:00|8458.5|8448.5|8450.3|8440.3|8458.8|8448.8|8447.4|8437.4|161
1668484500000|2022-11-15 03:55:00|8449.8|8439.8|8442.8|8432.8|8454.3|8439.8|8441.3|8431.3|119
1668484800000|2022-11-15 04:00:00|8442.5|8432.5|8446|8436|8446.6|8436.6|8440|8430|119
1668485100000|2022-11-15 04:05:00|8446.3|8436.3|8443.6|8433.6|8447.3|8437.3|8438.8|8428.8|129
1668485400000|2022-11-15 04:10:00|8443.3|8433.3|8438.5|8428.5|8443.3|8433.3|8438.5|8428.5|141
1668485700000|2022-11-15 04:15:00|8438.3|8428.3|8439.3|8429.3|8440.8|8430.8|8437.6|8427.6|102
1668486000000|2022-11-15 04:20:00|8439|8429|8427.9|8417.9|8439.3|8429.3|8427.3|8417.3|125
1668486300000|2022-11-15 04:25:00|8428.1|8418.1|8429.1|8419.1|8430.5|8420.5|8426|8416|109
1668486600000|2022-11-15 04:30:00|8428.9|8418.9|8428.8|8418.8|8429|8419|8426.3|8416.3|100
1668486900000|2022-11-15 04:35:00|8429|8419|8433.8|8423.8|8437.3|8425|8425.3|8415.3|113
1668487200000|2022-11-15 04:40:00|8435|8425|8433.5|8423.5|8435.5|8425.5|8432.8|8422.8|98
1668487500000|2022-11-15 04:45:00|8433.1|8423.1|8433|8423|8435.5|8425.5|8432.8|8422.8|74
1668487800000|2022-11-15 04:50:00|8432.8|8422.8|8432|8422|8432.9|8422.9|8430.5|8420.5|39
1668488100000|2022-11-15 04:55:00|8432.3|8422.3|8434|8424|8434.3|8424.3|8429.8|8419.8|44
1668488400000|2022-11-15 05:00:00|8433.8|8423.8|8437.9|8427.9|8441.5|8431.5|8431.8|8421.8|142
1668488700000|2022-11-15 05:05:00|8438|8428|8448.1|8438.1|8448.3|8438.3|8435.3|8425.3|156
1668489000000|2022-11-15 05:10:00|8449.3|8439.3|8449.4|8439.4|8455|8445|8449.3|8439.3|161
1668489300000|2022-11-15 05:15:00|8449.5|8439.5|8453.5|8443.5|8457.4|8447.4|8449|8439|117
1668489600000|2022-11-15 05:20:00|8453.6|8443.6|8455.5|8445.5|8455.9|8445.9|8450.4|8440.4|121
1668489900000|2022-11-15 05:25:00|8455.6|8445.6|8459.5|8449.5|8462.1|8452.1|8455.6|8445.6|120
1668490200000|2022-11-15 05:30:00|8459.3|8449.3|8453.3|8443.3|8469.6|8459.6|8445.3|8435.3|357
1668490500000|2022-11-15 05:35:00|8453|8443|8450|8440|8454|8444|8442|8432|264
1668490800000|2022-11-15 05:40:00|8449.8|8439.8|8434.6|8424.6|8450.3|8440.3|8432.3|8422.3|248
1668491100000|2022-11-15 05:45:00|8434.9|8424.9|8429.9|8419.9|8435.5|8424.9|8415.8|8405.8|310
1668491400000|2022-11-15 05:50:00|8429.5|8419.5|8429.8|8419.8|8439.1|8429.1|8423.5|8413.5|275
1668491700000|2022-11-15 05:55:00|8429.3|8419.3|8436.5|8426.5|8439.4|8429.4|8424.6|8414.6|222
1668492000000|2022-11-15 06:00:00|8436.1|8426.1|8428.5|8418.5|8436.8|8426.8|8419.3|8409.3|317
1668492300000|2022-11-15 06:05:00|8428.3|8418.3|8434.5|8424.5|8437.8|8427.8|8421.4|8411.4|309
1668492600000|2022-11-15 06:10:00|8434.3|8424.3|8447.8|8437.8|8448.8|8438.8|8430.8|8420.8|304
1668492900000|2022-11-15 06:15:00|8447.3|8437.3|8446.8|8436.8|8455.1|8445.1|8443.5|8433.5|309
1668493200000|2022-11-15 06:20:00|8447|8437|8452.8|8442.8|8458.3|8448.3|8446.8|8436.8|250
1668493500000|2022-11-15 06:25:00|8452.5|8442.5|8448|8438|8453.3|8443.3|8445.5|8435.5|216
1668493800000|2022-11-15 06:30:00|8448.3|8438.3|8453.3|8443.3|8455.8|8445.8|8447.5|8437.5|290
1668494100000|2022-11-15 06:35:00|8453.5|8443.5|8446.8|8436.8|8455.8|8445.8|8444.5|8434.5|216
1668494400000|2022-11-15 06:40:00|8447|8437|8449.8|8439.8|8449.9|8439.9|8443.9|8433.9|206
1668494700000|2022-11-15 06:45:00|8449.5|8439.5|8449.3|8439.3|8449.8|8439.8|8432|8422|291
1668495000000|2022-11-15 06:50:00|8449|8439|8458.8|8448.8|8462.3|8452.3|8447.5|8437.5|253
1668495300000|2022-11-15 06:55:00|8458.5|8448.5|8459.1|8449.1|8462.8|8452.8|8456.3|8446.3|240
1668495600000|2022-11-15 07:00:00|8459.3|8449.3|8465.5|8455.5|8469.5|8459.5|8458.8|8448.8|243
1668495900000|2022-11-15 07:05:00|8465.8|8455.8|8465.4|8455.4|8470.5|8459|8459.5|8449.5|199
1668496200000|2022-11-15 07:10:00|8465.5|8455.5|8465.5|8455.5|8469.1|8459.1|8463.3|8453.3|237
1668496500000|2022-11-15 07:15:00|8465.8|8455.8|8467.5|8457.5|8469.3|8459.3|8462.8|8452.8|240
1668496800000|2022-11-15 07:20:00|8467.8|8457.8|8484.3|8474.3|8485.4|8475.4|8467.8|8457.8|341
1668497100000|2022-11-15 07:25:00|8484.1|8474.1|8483|8473|8486.8|8476.8|8477.9|8467.9|313
1668497400000|2022-11-15 07:30:00|8483.3|8473.3|8486.6|8476.6|8494.3|8484.3|8478.4|8468.4|390
1668497700000|2022-11-15 07:35:00|8484.8|8474.8|8472.4|8462.4|8485.5|8475.5|8469.4|8459.4|319
1668498000000|2022-11-15 07:40:00|8472.6|8462.6|8478.5|8468.5|8493.3|8483.3|8472.6|8462.6|363
1668498300000|2022-11-15 07:45:00|8476.8|8466.8|8487.1|8477.1|8502.3|8492.3|8476.3|8466.3|351
1668498600000|2022-11-15 07:50:00|8486.8|8476.8|8481.4|8471.4|8501.4|8491.4|8481.4|8471.4|336
1668498900000|2022-11-15 07:55:00|8480.8|8470.8|8502|8492|8502|8492|8478.4|8468.4|372
1668499200000|2022-11-15 08:00:00|8500.3|8490.3|8483.8|8473.8|8512.6|8502.6|8480.5|8470.5|420
1668499500000|2022-11-15 08:05:00|8483.5|8473.5|8465.9|8455.9|8484.3|8474.3|8462.4|8452.4|348
1668499800000|2022-11-15 08:10:00|8465.8|8455.8|8462.1|8452.1|8471.3|8461.3|8453.3|8443.3|376
1668500100000|2022-11-15 08:15:00|8462.3|8452.3|8462.4|8452.4|8465.5|8455.5|8453.8|8443.8|329
1668500400000|2022-11-15 08:20:00|8462.1|8452.1|8442.6|8432.6|8464.3|8454.3|8440.3|8430.3|292
1668500700000|2022-11-15 08:25:00|8442.5|8432.5|8459.9|8449.9|8463.1|8453.1|8436.4|8426.4|329
1668501000000|2022-11-15 08:30:00|8460.3|8450.3|8457.3|8447.3|8465.4|8455.4|8450.9|8440|234
1668501300000|2022-11-15 08:35:00|8457.6|8447.6|8424.4|8414.4|8458|8448|8414.3|8400.6|402
1668501600000|2022-11-15 08:40:00|8424.1|8414.1|8425.9|8415.9|8425.9|8415.9|8414.4|8404.4|235
1668501900000|2022-11-15 08:45:00|8427.1|8417.1|8429|8419|8432.1|8422.1|8417.4|8407.4|271
1668502200000|2022-11-15 08:50:00|8429.1|8419.1|8431.4|8421.4|8431.8|8421.8|8416.5|8406.5|273
1668502500000|2022-11-15 08:55:00|8431.6|8421.6|8427.1|8417.1|8437.4|8427.4|8423.8|8413.8|286
1668502800000|2022-11-15 09:00:00|8426.5|8416.5|8445.3|8435.3|8446|8436|8413.3|8403.3|267
1668503100000|2022-11-15 09:05:00|8445.4|8435.4|8443.3|8433.3|8446.6|8436.6|8435.3|8425.3|335
1668503400000|2022-11-15 09:10:00|8442.6|8432.6|8427.5|8417.5|8447.1|8437.1|8419.9|8407.5|285
1668503700000|2022-11-15 09:15:00|8427.9|8417.9|8413.4|8403.4|8428.3|8418.3|8400.5|8390.5|266
1668504000000|2022-11-15 09:20:00|8413.8|8403.8|8419.9|8409.9|8425.4|8415.4|8413.6|8403.6|296
1668504300000|2022-11-15 09:25:00|8419.6|8409.6|8418.9|8408.9|8423.1|8413.1|8416.9|8406.9|261
1668504600000|2022-11-15 09:30:00|8418.6|8408.6|8393.9|8383.9|8418.6|8408.6|8392.9|8382.9|222
1668504900000|2022-11-15 09:35:00|8393.6|8383.6|8391.1|8381.1|8394.6|8384.6|8386.4|8376.4|283
1668505200000|2022-11-15 09:40:00|8390.9|8380.9|8392.4|8382.4|8394.1|8384.1|8385.6|8375.6|263
1668505500000|2022-11-15 09:45:00|8392.6|8382.6|8390.4|8380.4|8397.9|8387.9|8385.4|8375.4|206
1668505800000|2022-11-15 09:50:00|8390.1|8380.1|8407.9|8397.9|8417.6|8407.6|8387.1|8377.1|279
1668506100000|2022-11-15 09:55:00|8408.1|8398.1|8404.6|8394.6|8408.9|8398.9|8398.6|8388.6|273
1668506400000|2022-11-15 10:00:00|8404.9|8394.9|8411.1|8401.1|8414.4|8404.4|8402.1|8392.1|360
1668506700000|2022-11-15 10:05:00|8411.4|8401.4|8410.1|8400.1|8412.4|8402.4|8401.1|8391.1|298
1668507000000|2022-11-15 10:10:00|8410.4|8400.4|8421.6|8411.6|8421.6|8411.6|8406.6|8396.6|286
1668507300000|2022-11-15 10:15:00|8423.6|8413.6|8414.4|8404.4|8426.4|8416.4|8412.1|8402.1|241
1668507600000|2022-11-15 10:20:00|8413.9|8403.9|8418.9|8408.9|8422.4|8412.4|8413.1|8403.1|207
1668507900000|2022-11-15 10:25:00|8419.1|8409.1|8414.4|8404.4|8423.1|8413.1|8409.6|8399.6|288
1668508200000|2022-11-15 10:30:00|8414.6|8404.6|8401.4|8391.4|8417.4|8407.4|8395.1|8385.1|295
1668508500000|2022-11-15 10:35:00|8400.9|8390.9|8403.1|8393.1|8412.1|8402.1|8400.4|8390.4|288
1668508800000|2022-11-15 10:40:00|8402.9|8392.9|8405.6|8395.6|8406.6|8396.6|8402.4|8392.4|177
1668509100000|2022-11-15 10:45:00|8405.4|8395.4|8407.9|8397.9|8409.6|8399.6|8404.1|8394.1|252
1668509400000|2022-11-15 10:50:00|8408.1|8398.1|8404.1|8394.1|8411.9|8401.9|8402.4|8392.4|198
1668509700000|2022-11-15 10:55:00|8404.9|8394.9|8405.1|8395.1|8409.4|8399.4|8402.1|8392.1|247
1668510000000|2022-11-15 11:00:00|8405.9|8395.9|8423.1|8413.1|8424.4|8414.4|8405.4|8395.4|245
1668510300000|2022-11-15 11:05:00|8423.4|8413.4|8428.9|8418.9|8429.9|8419.9|8423.4|8413.4|163
1668510600000|2022-11-15 11:10:00|8429.1|8419.1|8421.6|8411.6|8433.4|8423.4|8419.4|8409.4|232
1668510900000|2022-11-15 11:15:00|8421.4|8411.4|8410.1|8400.1|8422.9|8412.9|8405.6|8395.6|228
1668511200000|2022-11-15 11:20:00|8409.9|8399.9|8390.4|8380.4|8411.1|8401.1|8387.6|8377.6|241
1668511500000|2022-11-15 11:25:00|8390.9|8380.9|8384.6|8374.6|8398.1|8388.1|8383.4|8373.4|241
1668511800000|2022-11-15 11:30:00|8384.9|8374.9|8376.4|8366.4|8388.4|8378.4|8370.1|8360.1|215
1668512100000|2022-11-15 11:35:00|8376.9|8366.9|8377.9|8367.9|8385.6|8375.6|8373.4|8363.4|302
1668512400000|2022-11-15 11:40:00|8377.6|8367.6|8382.1|8372.1|8385.6|8375.6|8372.6|8362.6|274
1668512700000|2022-11-15 11:45:00|8381.9|8371.9|8386.1|8376.1|8391.6|8381.6|8381.1|8371.1|172
1668513000000|2022-11-15 11:50:00|8385.9|8375.9|8377.4|8367.4|8385.9|8375.9|8375.1|8365.1|188
1668513300000|2022-11-15 11:55:00|8377.9|8367.9|8377.9|8367.9|8383.4|8373.4|8375.1|8365.1|215
1668513600000|2022-11-15 12:00:00|8378.6|8368.6|8382.4|8372.4|8385.1|8375.1|8377.4|8367.4|196
1668513900000|2022-11-15 12:05:00|8382.6|8372.6|8376.6|8366.6|8382.9|8372.9|8374.1|8364.1|195
1668514200000|2022-11-15 12:10:00|8376.1|8366.1|8370.1|8360.1|8377.4|8367.4|8369.6|8359.6|199
1668514500000|2022-11-15 12:15:00|8370.4|8360.4|8381.1|8371.1|8381.4|8371.4|8367.9|8357.9|225
1668514800000|2022-11-15 12:20:00|8380.9|8370.9|8380.9|8370.9|8385.1|8375.1|8373.9|8363.9|305
1668515100000|2022-11-15 12:25:00|8381.1|8371.1|8372.6|8362.6|8385.4|8375.4|8371.1|8361.1|280
1668515400000|2022-11-15 12:30:00|8372.9|8362.9|8383.9|8373.9|8386.9|8376.9|8371.1|8361.1|286
1668515700000|2022-11-15 12:35:00|8383.4|8373.4|8392.9|8382.9|8395.1|8385.1|8382.6|8372.6|222
1668516000000|2022-11-15 12:40:00|8392.6|8382.6|8394.1|8384.1|8397.1|8387.1|8385.6|8375.6|192
1668516300000|2022-11-15 12:45:00|8393.9|8383.9|8396.9|8386.9|8403.1|8393.1|8390.4|8380.4|247
1668516600000|2022-11-15 12:50:00|8397.1|8387.1|8395.4|8385.4|8398.6|8388.6|8391.6|8381.6|198
1668516900000|2022-11-15 12:55:00|8395.1|8385.1|8400.1|8390.1|8402.4|8392.4|8394.9|8384.9|253
1668517200000|2022-11-15 13:00:00|8400.6|8390.6|8414.1|8404.1|8415.9|8405.9|8400.6|8390.6|518
1668517500000|2022-11-15 13:05:00|8413.9|8403.9|8407.1|8397.1|8418.4|8408.4|8401.1|8391.1|425
1668517800000|2022-11-15 13:10:00|8406.6|8396.6|8390.6|8380.6|8412.6|8402.6|8384.1|8374.1|487
1668518100000|2022-11-15 13:15:00|8390.9|8380.9|8392.6|8382.6|8404.4|8394.4|8389.9|8379.9|446
1668518400000|2022-11-15 13:20:00|8392.4|8382.4|8383.9|8373.9|8394.9|8384.9|8382.9|8372.9|431
1668518700000|2022-11-15 13:25:00|8383.6|8373.6|8386.6|8376.6|8386.9|8376.9|8376.1|8366.1|197
1668519000000|2022-11-15 13:30:00|8388.1|8378.1|8449.3|8439.3|8451.5|8441.5|8386.6|8376.6|652
1668519300000|2022-11-15 13:35:00|8449.1|8439.1|8463.6|8453.6|8473.9|8463.9|8446|8436|592
1668519600000|2022-11-15 13:40:00|8461.6|8451.6|8411.4|8401.4|8463.6|8453.6|8407.9|8397.9|608
1668519900000|2022-11-15 13:45:00|8410.6|8400.6|8416.6|8406.6|8420.6|8410.6|8400.1|8390.1|588
1668520200000|2022-11-15 13:50:00|8416.9|8406.9|8416.1|8406.1|8421.6|8411.6|8389.3|8379.3|606
1668520500000|2022-11-15 13:55:00|8415.1|8405.1|8425.4|8415.4|8426.1|8416.1|8407.6|8397.6|494
1668520800000|2022-11-15 14:00:00|8425.6|8415.6|8412.4|8402.4|8426.4|8416.4|8405.4|8395.4|493
1668521100000|2022-11-15 14:05:00|8412.1|8402.1|8433.1|8423.1|8433.4|8423.4|8408.6|8398.6|442
1668521400000|2022-11-15 14:10:00|8434.4|8424.4|8413.1|8403.1|8436.9|8426.9|8411.6|8401.6|405
1668521700000|2022-11-15 14:15:00|8413.4|8403.4|8411.1|8401.1|8416.1|8406.1|8403.4|8393.4|399
1668522000000|2022-11-15 14:20:00|8411.4|8401.4|8417.9|8407.9|8422.1|8412.1|8401.4|8391.4|467
1668522300000|2022-11-15 14:25:00|8417.4|8407.4|8417.9|8407.9|8422.4|8412.4|8410.9|8400.9|419
1668522600000|2022-11-15 14:30:00|8418.9|8408.9|8399.4|8389.4|8423.6|8413.6|8395.6|8385.6|620
1668522900000|2022-11-15 14:35:00|8399.1|8389.1|8384.9|8374.9|8416.1|8406.1|8382.4|8372.4|539
1668523200000|2022-11-15 14:40:00|8382.4|8372.4|8380.1|8370.1|8395.4|8385.4|8377.6|8367.6|576
1668523500000|2022-11-15 14:45:00|8379.6|8369.6|8363.6|8353.6|8380.6|8370.6|8338.4|8328.4|555
1668523800000|2022-11-15 14:50:00|8364.9|8354.9|8368.4|8358.4|8377.9|8367.9|8357.6|8347.6|603
1668524100000|2022-11-15 14:55:00|8368.6|8358.6|8378.9|8368.9|8388.9|8378.9|8368.1|8358.1|528
1668524400000|2022-11-15 15:00:00|8378.6|8368.6|8376.9|8366.9|8383.1|8373.1|8366.1|8356.1|480
1668524700000|2022-11-15 15:05:00|8377.4|8367.4|8354.9|8344.9|8379.4|8369.4|8351.9|8341.9|474
1668525000000|2022-11-15 15:10:00|8355.6|8345.6|8359.1|8349.1|8364.1|8354.1|8350.1|8340.1|431
1668525300000|2022-11-15 15:15:00|8359.4|8349.4|8355.1|8345.1|8373.1|8363.1|8352.1|8342.1|443
1668525600000|2022-11-15 15:20:00|8354.6|8344.6|8373.6|8363.6|8374.4|8364.4|8353.6|8343.6|408
1668525900000|2022-11-15 15:25:00|8373.9|8363.9|8368.1|8358.1|8380.6|8370.6|8365.4|8355.4|329
1668526200000|2022-11-15 15:30:00|8368.4|8358.4|8366.1|8356.1|8374.1|8364.1|8360.9|8350.9|426
1668526500000|2022-11-15 15:35:00|8366.4|8356.4|8360.9|8350.9|8370.9|8360.9|8354.9|8344.9|390
1668526800000|2022-11-15 15:40:00|8360.6|8350.6|8349.1|8339.1|8360.6|8350.6|8344.1|8334.1|376
1668527100000|2022-11-15 15:45:00|8349.6|8339.6|8345.4|8335.4|8356.4|8346.4|8341.4|8331.4|471
1668527400000|2022-11-15 15:50:00|8345.1|8335.1|8359.4|8349.4|8359.4|8349.4|8340.6|8330.6|412
1668527700000|2022-11-15 15:55:00|8359.1|8349.1|8368.9|8358.9|8371.1|8361.1|8354.9|8344.9|450
1668528000000|2022-11-15 16:00:00|8369.1|8359.1|8382.6|8372.6|8384.9|8374.9|8362.9|8352.9|465
1668528300000|2022-11-15 16:05:00|8382.9|8372.9|8383.9|8373.9|8390.4|8380.4|8381.9|8371.9|432
1668528600000|2022-11-15 16:10:00|8383.1|8373.1|8385.6|8375.6|8390.4|8380.4|8375.4|8365.4|386
1668528900000|2022-11-15 16:15:00|8385.9|8375.9|8381.9|8371.9|8391.9|8381.9|8379.6|8369.6|374
1668529200000|2022-11-15 16:20:00|8381.6|8371.6|8384.9|8374.9|8390.1|8380.1|8380.9|8370.9|384
1668529500000|2022-11-15 16:25:00|8385.1|8375.1|8383.6|8373.6|8386.4|8376.4|8373.9|8363.9|392
1668529800000|2022-11-15 16:30:00|8383.1|8373.1|8386.4|8376.4|8390.1|8380.1|8382.4|8372.4|426
1668530100000|2022-11-15 16:35:00|8387.1|8377.1|8387.1|8377.1|8388.1|8378.1|8379.9|8369.9|414
1668530400000|2022-11-15 16:40:00|8386.9|8376.9|8377.1|8367.1|8390.1|8380.1|8374.4|8364.4|387
1668530700000|2022-11-15 16:45:00|8376.9|8366.9|8382.9|8372.9|8387.6|8377.6|8373.1|8363.1|356
1668531000000|2022-11-15 16:50:00|8382.6|8372.6|8382.1|8372.1|8385.4|8375.4|8372.4|8362.4|316
1668531300000|2022-11-15 16:55:00|8381.9|8371.9|8368.1|8358.1|8381.9|8371.9|8365.6|8355.6|310
1668531600000|2022-11-15 17:00:00|8368.4|8358.4|8354.6|8344.6|8370.4|8360.4|8353.1|8343.1|440
1668531900000|2022-11-15 17:05:00|8354.9|8344.9|8348.6|8338.6|8359.4|8349.4|8345.4|8335.4|444
1668532200000|2022-11-15 17:10:00|8349.1|8339.1|8369.9|8359.9|8370.6|8360.6|8346.1|8336.1|360
1668532500000|2022-11-15 17:15:00|8369.1|8359.1|8379.1|8369.1|8379.6|8369.6|8365.1|8355.1|261
1668532800000|2022-11-15 17:20:00|8379.4|8369.4|8375.4|8365.4|8381.9|8371.9|8370.4|8360.4|251
1668533100000|2022-11-15 17:25:00|8374.4|8364.4|8376.9|8366.9|8378.4|8368.4|8371.9|8361.9|264
1668533400000|2022-11-15 17:30:00|8377.1|8367.1|8374.1|8364.1|8378.9|8368.9|8369.9|8359.9|281
1668533700000|2022-11-15 17:35:00|8373.1|8363.1|8369.1|8359.1|8375.6|8365.6|8368.6|8358.6|207
1668534000000|2022-11-15 17:40:00|8368.6|8358.6|8368.4|8358.4|8369.9|8359.9|8363.1|8353.1|237
1668534300000|2022-11-15 17:45:00|8367.9|8357.9|8365.4|8355.4|8369.9|8359.9|8361.4|8351.4|263
1668534600000|2022-11-15 17:50:00|8365.6|8355.6|8359.6|8349.6|8366.9|8356.9|8359.4|8349.4|203
1668534900000|2022-11-15 17:55:00|8359.4|8349.4|8390.9|8380.9|8393.3|8383.3|8357.9|8347.9|391
1668535200000|2022-11-15 18:00:00|8392.4|8382.4|8397.5|8387.5|8400.1|8390.1|8387.4|8377.4|290
1668535500000|2022-11-15 18:05:00|8397.9|8387.9|8391.9|8381.9|8397.9|8387.9|8390.9|8380.9|314
1668535800000|2022-11-15 18:10:00|8391.6|8381.6|8390.8|8380.8|8393.9|8383.9|8387.6|8377.6|293
1668536100000|2022-11-15 18:15:00|8391|8381|8378.1|8368.1|8391.6|8381.6|8378|8368|267
1668536400000|2022-11-15 18:20:00|8378|8368|8368.4|8358.4|8387.1|8377.1|8354|8344|404
1668536700000|2022-11-15 18:25:00|8368.9|8358.9|8367.1|8357.1|8377.1|8365.1|8358.1|8345.1|598
1668537000000|2022-11-15 18:30:00|8366.4|8356.4|8395.1|8375.1|8397.1|8377.1|8361.5|8349|578
1668537300000|2022-11-15 18:35:00|8394.9|8374.9|8387.4|8367.4|8396|8376|8375.5|8355.5|626
1668537600000|2022-11-15 18:40:00|8389|8369|8398.6|8388.6|8406.1|8393.1|8378.5|8361.5|515
1668537900000|2022-11-15 18:45:00|8396.3|8386.3|8380.5|8370.5|8399.8|8389.8|8378.5|8368.5|440
1668538200000|2022-11-15 18:50:00|8380.8|8370.8|8389|8379|8390.3|8380.3|8378.8|8368.8|446
1668538500000|2022-11-15 18:55:00|8389.1|8379.1|8392.4|8370.4|8399.4|8379.1|8386.6|8366.1|91
1668560400000|2022-11-16 01:00:00|8371.5|8361.5|8368.6|8358.6|8380.6|8370.6|8365.1|8355.1|223
1668560700000|2022-11-16 01:05:00|8368.9|8358.9|8376.5|8366.5|8383.1|8373.1|8365.9|8355.9|289
1668561000000|2022-11-16 01:10:00|8376.9|8366.9|8378.9|8368.9|8380.4|8370.4|8372.6|8362.6|249
1668561300000|2022-11-16 01:15:00|8378.6|8368.6|8385.1|8375.1|8386|8376|8371.6|8361.6|185
1668561600000|2022-11-16 01:20:00|8384.9|8374.9|8380.1|8370.1|8389.8|8379.8|8374.8|8364.8|282
1668561900000|2022-11-16 01:25:00|8380.4|8370.4|8374.6|8364.6|8381.5|8371.5|8369|8359|251
1668562200000|2022-11-16 01:30:00|8374.9|8364.9|8373.8|8363.8|8380|8370|8357.6|8347.6|500
1668562500000|2022-11-16 01:35:00|8372.9|8362.9|8379.4|8369.4|8381.1|8371.1|8364.9|8354.9|476
1668562800000|2022-11-16 01:40:00|8379.6|8369.6|8370.9|8360.9|8381.6|8371.6|8369.9|8359.9|453
1668563100000|2022-11-16 01:45:00|8371.5|8361.5|8357.4|8347.4|8372.4|8362.4|8356.8|8346.8|327
1668563400000|2022-11-16 01:50:00|8357.5|8347.5|8352.3|8342.3|8362.6|8352.6|8350.6|8340.6|302
1668563700000|2022-11-16 01:55:00|8352|8342|8358.3|8348.3|8363.3|8353.3|8350.4|8340.4|420
1668564000000|2022-11-16 02:00:00|8358.8|8348.8|8364.6|8354.6|8371.1|8361.1|8355.4|8345.4|433
1668564300000|2022-11-16 02:05:00|8364.1|8354.1|8355.4|8345.4|8366.3|8356.3|8351.9|8341.9|382
1668564600000|2022-11-16 02:10:00|8355.6|8345.6|8366.8|8356.8|8368.9|8358.9|8353.6|8343.6|353
1668564900000|2022-11-16 02:15:00|8366.4|8356.4|8365|8355|8367.3|8357.3|8359.8|8349.8|276
1668565200000|2022-11-16 02:20:00|8365.3|8355.3|8364.4|8354.4|8371|8358.4|8355|8344.3|222
1668565500000|2022-11-16 02:25:00|8364.3|8354.3|8366.1|8356.1|8375.1|8365.1|8364.3|8354.3|250
1668565800000|2022-11-16 02:30:00|8366|8356|8374.1|8364.1|8376.1|8366.1|8363.6|8353.6|408
1668566100000|2022-11-16 02:35:00|8373.9|8363.9|8366.1|8356.1|8375.1|8365.1|8363.8|8353.8|311
1668566400000|2022-11-16 02:40:00|8366|8356|8366.8|8356.8|8371|8361|8360.4|8350.4|303
1668566700000|2022-11-16 02:45:00|8365.9|8355.9|8366.1|8356.1|8371.6|8361.6|8362.5|8352.5|247
1668567000000|2022-11-16 02:50:00|8366.4|8356.4|8369.8|8359.8|8371.8|8361.8|8361.6|8351.6|208
1668567300000|2022-11-16 02:55:00|8369.6|8359.6|8376.5|8366.5|8381|8371|8367.9|8357.9|232
1668567600000|2022-11-16 03:00:00|8378.5|8368.5|8377.3|8367.3|8379.5|8369.5|8372|8362|267
1668567900000|2022-11-16 03:05:00|8377.5|8367.5|8370.5|8360.5|8380.8|8370.8|8367.8|8357.8|287
1668568200000|2022-11-16 03:10:00|8370.9|8360.9|8375.6|8365.6|8380.5|8370.5|8368|8358|275
1668568500000|2022-11-16 03:15:00|8375.4|8365.4|8350.5|8340.5|8378.6|8368.6|8350.5|8340.5|342
1668568800000|2022-11-16 03:20:00|8350.8|8340.8|8348.1|8338.1|8352.4|8342.4|8345.4|8335.4|256
1668569100000|2022-11-16 03:25:00|8347.9|8337.9|8348.5|8338.5|8351.4|8341.4|8345.5|8335.5|381
1668569400000|2022-11-16 03:30:00|8348.9|8338.9|8335.9|8325.9|8348.9|8338.9|8327.1|8317.1|237
1668569700000|2022-11-16 03:35:00|8335.5|8325.5|8338.5|8328.5|8341.9|8331.9|8334.3|8324.3|198
1668570000000|2022-11-16 03:40:00|8338.3|8328.3|8344.8|8334.8|8346.3|8336.3|8335.6|8325.6|277
1668570300000|2022-11-16 03:45:00|8345|8335|8339.9|8329.9|8346.4|8336.4|8338.6|8328.6|252
1668570600000|2022-11-16 03:50:00|8339.6|8329.6|8339.1|8329.1|8341.4|8331.4|8337.4|8327.4|226
1668570900000|2022-11-16 03:55:00|8339|8329|8331.6|8321.6|8339.1|8329.1|8331|8321|253
1668571200000|2022-11-16 04:00:00|8331.4|8321.4|8325.8|8315.8|8332.5|8322.5|8323.4|8313.4|178
1668571500000|2022-11-16 04:05:00|8325.5|8315.5|8327|8317|8334.3|8324.3|8324.6|8314.6|209
1668571800000|2022-11-16 04:10:00|8326.6|8316.6|8327.1|8317.1|8330.1|8320.1|8321.5|8311.5|257
1668572100000|2022-11-16 04:15:00|8326.1|8316.1|8321.3|8311.3|8327.8|8317.8|8316.8|8306.8|233
1668572400000|2022-11-16 04:20:00|8321.4|8311.4|8324.4|8314.4|8328.4|8318.4|8319.9|8309.9|203
1668572700000|2022-11-16 04:25:00|8324.3|8314.3|8325.5|8315.5|8327.6|8317.6|8323.1|8313.1|195
1668573000000|2022-11-16 04:30:00|8325.3|8315.3|8324|8314|8327.1|8317.1|8323.1|8313.1|163
1668573300000|2022-11-16 04:35:00|8323.8|8313.8|8327.5|8317.5|8328.3|8318.3|8323.4|8313.4|188
1668573600000|2022-11-16 04:40:00|8327.3|8317.3|8323.6|8313.6|8327.9|8317.9|8323.4|8313.4|159
1668573900000|2022-11-16 04:45:00|8323.5|8313.5|8318.9|8308.9|8324|8314|8318.8|8308.8|136
1668574200000|2022-11-16 04:50:00|8318.6|8308.6|8316.1|8306.1|8323|8313|8316.1|8306.1|119
1668574500000|2022-11-16 04:55:00|8316.4|8306.4|8317.6|8307.6|8318.4|8308.4|8315.1|8305.1|220
1668574800000|2022-11-16 05:00:00|8317.9|8307.9|8318.3|8308.3|8321.3|8311.3|8315.4|8305.4|252
1668575100000|2022-11-16 05:05:00|8318|8308|8335.3|8325.3|8339.1|8329.1|8314.9|8304.9|389
1668575400000|2022-11-16 05:10:00|8336|8326|8335|8325|8345.3|8335.3|8333.6|8323.6|339
1668575700000|2022-11-16 05:15:00|8334.8|8324.8|8341.8|8331.8|8344.4|8334.4|8329.9|8319.9|308
1668576000000|2022-11-16 05:20:00|8342.1|8332.1|8348.4|8338.4|8358.4|8348.4|8338.5|8328.5|330
1668576300000|2022-11-16 05:25:00|8347.6|8337.6|8346.5|8336.5|8351.8|8341.8|8343.5|8333.5|304
1668576600000|2022-11-16 05:30:00|8346.8|8336.8|8344.4|8334.4|8347.5|8337.5|8336.9|8326.9|383
1668576900000|2022-11-16 05:35:00|8345.3|8335.3|8348.9|8338.9|8354|8344|8340.4|8330.4|227
1668577200000|2022-11-16 05:40:00|8349.1|8339.1|8358|8348|8370|8360|8349.1|8339.1|264
1668577500000|2022-11-16 05:45:00|8358.3|8348.3|8363.4|8353.4|8365|8355|8351.9|8341.9|277
1668577800000|2022-11-16 05:50:00|8363.6|8353.6|8367.6|8357.6|8371.8|8361.8|8358.3|8348.3|309
1668578100000|2022-11-16 05:55:00|8367.9|8357.9|8368.3|8358.3|8370.5|8360.5|8362.4|8352.4|291
1668578400000|2022-11-16 06:00:00|8367.9|8357.9|8375.4|8365.4|8377.9|8367.9|8367.5|8357.5|343
1668578700000|2022-11-16 06:05:00|8376|8366|8369.6|8359.6|8376.1|8366.1|8366.5|8356.5|325
1668579000000|2022-11-16 06:10:00|8369.5|8359.5|8363.3|8353.3|8369.5|8359.5|8360.8|8350.8|264
1668579300000|2022-11-16 06:15:00|8363.5|8353.5|8362.6|8352.6|8366.4|8356.4|8360.3|8350.3|296
1668579600000|2022-11-16 06:20:00|8363.1|8353.1|8356.4|8346.4|8364.5|8354.5|8354.1|8344.1|317
1668579900000|2022-11-16 06:25:00|8356.1|8346.1|8364.4|8354.4|8365.6|8355.6|8354.1|8344.1|276
1668580200000|2022-11-16 06:30:00|8364.1|8354.1|8364|8354|8371.1|8361.1|8363|8353|254
1668580500000|2022-11-16 06:35:00|8364.6|8354.6|8353.3|8343.3|8365.4|8355.4|8353.3|8343.3|357
1668580800000|2022-11-16 06:40:00|8353.4|8343.4|8363.5|8353.5|8365.9|8355.9|8353.4|8343.4|297
1668581100000|2022-11-16 06:45:00|8363.3|8353.3|8362.8|8352.8|8367.9|8357.9|8358|8348|281
1668581400000|2022-11-16 06:50:00|8362.4|8352.4|8367.9|8357.9|8368.9|8358.9|8358.4|8348.4|299
1668581700000|2022-11-16 06:55:00|8367.5|8357.5|8363.1|8353.1|8371.6|8361.6|8358.9|8348.9|351
1668582000000|2022-11-16 07:00:00|8363.3|8353.3|8375.1|8365.1|8375.1|8365.1|8353.3|8343.3|388
1668582300000|2022-11-16 07:05:00|8375.4|8365.4|8363.4|8353.4|8389|8379|8358.8|8348.8|352
1668582600000|2022-11-16 07:10:00|8362.9|8352.9|8351|8341|8366.4|8356.4|8350.8|8340.8|292
1668582900000|2022-11-16 07:15:00|8350.5|8340.5|8349.5|8339.5|8352.6|8342.6|8334.1|8324.1|349
1668583200000|2022-11-16 07:20:00|8350.1|8340.1|8359.5|8349.5|8360.6|8350.6|8345.1|8335.1|340
1668583500000|2022-11-16 07:25:00|8359.6|8349.6|8356.6|8346.6|8361.4|8351.4|8350.6|8340.6|314
1668583800000|2022-11-16 07:30:00|8356.9|8346.9|8352.6|8342.6|8358.5|8348.5|8340.5|8330.5|375
1668584100000|2022-11-16 07:35:00|8352.5|8342.5|8368|8358|8373.3|8363.3|8350|8340|349
1668584400000|2022-11-16 07:40:00|8368.3|8358.3|8362.3|8352.3|8369.5|8359.5|8361.8|8351.8|314
1668584700000|2022-11-16 07:45:00|8363.1|8353.1|8366.8|8356.8|8371|8361|8361.9|8351.9|221
1668585000000|2022-11-16 07:50:00|8366.1|8356.1|8381.1|8371.1|8381.4|8371.4|8364.6|8354.6|282
1668585300000|2022-11-16 07:55:00|8381.5|8371.5|8372.6|8362.6|8387.1|8377.1|8371.1|8361.1|321
1668585600000|2022-11-16 08:00:00|8367.9|8357.9|8383.1|8373.1|8383.9|8373.9|8366.6|8356.6|318
1668585900000|2022-11-16 08:05:00|8383.4|8373.4|8379.6|8369.6|8384.1|8374.1|8371.3|8361.3|346
1668586200000|2022-11-16 08:10:00|8379.9|8369.9|8361.6|8351.6|8380.1|8370.1|8358.1|8348.1|288
1668586500000|2022-11-16 08:15:00|8362.1|8352.1|8371.1|8361.1|8371.1|8361.1|8360.4|8350.4|287
1668586800000|2022-11-16 08:20:00|8371.6|8361.6|8354.6|8344.6|8373.4|8363.4|8352.6|8342.6|237
1668587100000|2022-11-16 08:25:00|8355.1|8345.1|8360.4|8350.4|8361.1|8351.1|8350.6|8340.6|272
1668587400000|2022-11-16 08:30:00|8359.1|8349.1|8351.6|8341.6|8362.6|8352.6|8350.6|8340.6|252
1668587700000|2022-11-16 08:35:00|8351.4|8341.4|8355.4|8345.4|8363.9|8353.9|8348.1|8338.1|225
1668588000000|2022-11-16 08:40:00|8355.9|8345.9|8370.1|8360.1|8370.1|8360.1|8355.9|8345.9|242
1668588300000|2022-11-16 08:45:00|8370.4|8360.4|8380.6|8370.6|8385.1|8375.1|8370.4|8360.4|266
1668588600000|2022-11-16 08:50:00|8380.4|8370.4|8375.4|8365.4|8381.9|8371.9|8367.9|8357.9|231
1668588900000|2022-11-16 08:55:00|8375.1|8365.1|8386.1|8376.1|8387.4|8377.4|8375.1|8365.1|203
1668589200000|2022-11-16 09:00:00|8386.4|8376.4|8384.9|8374.9|8388.1|8378.1|8383.9|8373.9|279
1668589500000|2022-11-16 09:05:00|8384.6|8374.6|8383.9|8373.9|8389.4|8379.4|8376.9|8366.9|254
1668589800000|2022-11-16 09:10:00|8384.1|8374.1|8373.1|8363.1|8384.1|8374.1|8370.1|8360.1|245
1668590100000|2022-11-16 09:15:00|8373.4|8363.4|8377.6|8367.6|8381.6|8371.6|8367.6|8357.6|236
1668590400000|2022-11-16 09:20:00|8377.9|8367.9|8371.1|8361.1|8377.9|8367.9|8369.6|8359.6|261
1668590700000|2022-11-16 09:25:00|8370.9|8360.9|8364.1|8354.1|8373.9|8363.9|8362.9|8352.9|220
1668591000000|2022-11-16 09:30:00|8363.9|8353.9|8364.9|8354.9|8366.4|8356.4|8358.9|8348.9|208
1668591300000|2022-11-16 09:35:00|8365.1|8355.1|8371.4|8361.4|8373.6|8363.6|8362.9|8352.9|201
1668591600000|2022-11-16 09:40:00|8371.1|8361.1|8370.1|8360.1|8377.1|8367.1|8369.4|8359.4|167
1668591900000|2022-11-16 09:45:00|8369.9|8359.9|8379.6|8369.6|8383.1|8373.1|8368.4|8358.4|209
1668592200000|2022-11-16 09:50:00|8379.9|8369.9|8380.4|8370.4|8381.9|8371.9|8372.6|8362.6|174
1668592500000|2022-11-16 09:55:00|8380.9|8370.9|8375.6|8365.6|8382.9|8372.9|8374.6|8364.6|237
1668592800000|2022-11-16 10:00:00|8376.6|8366.6|8373.4|8363.4|8379.1|8369.1|8371.4|8361.4|218
1668593100000|2022-11-16 10:05:00|8373.5|8363.5|8367.9|8357.9|8378.4|8368.4|8366.9|8356.9|201
1668593400000|2022-11-16 10:10:00|8367.4|8357.4|8372.9|8362.9|8381.1|8371.1|8367.1|8357.1|221
1668593700000|2022-11-16 10:15:00|8372.6|8362.6|8383.4|8373.4|8383.9|8373.9|8370.1|8360.1|236
1668594000000|2022-11-16 10:20:00|8383.6|8373.6|8375.1|8365.1|8383.6|8373.6|8374.9|8364.9|170
1668594300000|2022-11-16 10:25:00|8374.9|8364.9|8377.4|8367.4|8380.1|8370.1|8373.1|8363.1|206
1668594600000|2022-11-16 10:30:00|8377.6|8367.6|8369.1|8359.1|8383.6|8373.6|8368.9|8358.9|219
1668594900000|2022-11-16 10:35:00|8368.9|8358.9|8359.6|8349.6|8369.6|8359.6|8359.6|8349.6|213
1668595200000|2022-11-16 10:40:00|8359.1|8349.1|8357.9|8347.9|8363.9|8353.9|8356.6|8346.6|203
1668595500000|2022-11-16 10:45:00|8357.6|8347.6|8355.9|8345.9|8364.6|8354.6|8355.9|8345.9|206
1668595800000|2022-11-16 10:50:00|8354.9|8344.9|8351.1|8341.1|8357.6|8347.6|8348.6|8338.6|158
1668596100000|2022-11-16 10:55:00|8351.4|8341.4|8349.4|8339.4|8356.1|8346.1|8348.9|8338.9|173
1668596400000|2022-11-16 11:00:00|8349.6|8339.6|8350.6|8340.6|8355.4|8345.4|8344.4|8334.4|160
1668596700000|2022-11-16 11:05:00|8350.1|8340.1|8329.9|8319.9|8350.1|8340.1|8329.4|8319.4|200
1668597000000|2022-11-16 11:10:00|8329.6|8319.6|8322.4|8312.4|8336.1|8326.1|8321.6|8311.6|216
1668597300000|2022-11-16 11:15:00|8322.1|8312.1|8324.1|8314.1|8327.6|8317.6|8321.4|8311.4|200
1668597600000|2022-11-16 11:20:00|8323.9|8313.9|8330.1|8320.1|8332.4|8322.4|8317.6|8307.6|231
1668597900000|2022-11-16 11:25:00|8330.4|8320.4|8324.9|8314.9|8332.4|8322.4|8320.9|8310.9|194
1668598200000|2022-11-16 11:30:00|8324.4|8314.4|8322.4|8312.4|8324.9|8314.9|8312.1|8302.1|295
1668598500000|2022-11-16 11:35:00|8323.4|8313.4|8320.9|8310.9|8325.4|8315.4|8314.6|8304.6|291
1668598800000|2022-11-16 11:40:00|8322.9|8312.9|8327.4|8317.4|8327.9|8317.9|8320.6|8310.6|226
1668599100000|2022-11-16 11:45:00|8327.6|8317.6|8332.9|8322.9|8333.6|8323.6|8327.4|8317.4|167
1668599400000|2022-11-16 11:50:00|8331.9|8321.9|8327.4|8317.4|8333.9|8323.9|8326.1|8316.1|214
1668599700000|2022-11-16 11:55:00|8327.6|8317.6|8322.6|8312.6|8331.9|8321.9|8321.1|8311.1|173
1668600000000|2022-11-16 12:00:00|8321.9|8311.9|8328.6|8318.6|8328.6|8318.6|8318.1|8308.1|235
1668600300000|2022-11-16 12:05:00|8328.4|8318.4|8320.4|8310.4|8328.6|8318.6|8318.6|8308.6|239
1668600600000|2022-11-16 12:10:00|8320.6|8310.6|8329.1|8319.1|8330.1|8320.1|8318.4|8308.4|208
1668600900000|2022-11-16 12:15:00|8329.4|8319.4|8336.1|8326.1|8338.4|8328.4|8329.1|8319.1|157
1668601200000|2022-11-16 12:20:00|8335.6|8325.6|8333.6|8323.6|8337.6|8327.6|8331.6|8321.6|193
1668601500000|2022-11-16 12:25:00|8334.4|8324.4|8322.6|8312.6|8335.4|8325.4|8319.1|8309.1|224
1668601800000|2022-11-16 12:30:00|8322.4|8312.4|8346.4|8336.4|8347.6|8337.6|8322.4|8312.4|271
1668602100000|2022-11-16 12:35:00|8346.6|8336.6|8353.4|8343.4|8357.1|8347.1|8343.6|8333.6|249
1668602400000|2022-11-16 12:40:00|8353.9|8343.9|8343.4|8333.4|8353.9|8343.9|8340.1|8330.1|203
1668602700000|2022-11-16 12:45:00|8343.6|8333.6|8342.1|8332.1|8346.9|8336.9|8340.6|8330.6|251
1668603000000|2022-11-16 12:50:00|8342.4|8332.4|8336.9|8326.9|8342.4|8332.4|8335.9|8325.9|243
1668603300000|2022-11-16 12:55:00|8336.1|8326.1|8347.4|8337.4|8347.9|8337.9|8335.1|8325.1|304
1668603600000|2022-11-16 13:00:00|8347.1|8337.1|8341.1|8331.1|8351.4|8341.4|8339.1|8329.1|454
1668603900000|2022-11-16 13:05:00|8340.4|8330.4|8345.6|8335.6|8345.6|8335.6|8336.6|8326.6|397
1668604200000|2022-11-16 13:10:00|8344.9|8334.9|8331.4|8321.4|8344.9|8334.9|8327.6|8317.6|356
1668604500000|2022-11-16 13:15:00|8331.1|8321.1|8335.4|8325.4|8341.9|8331.9|8327.9|8317.9|381
1668604800000|2022-11-16 13:20:00|8337.9|8327.9|8328.9|8318.9|8346.6|8336.6|8328.1|8318.1|352
1668605100000|2022-11-16 13:25:00|8329.1|8319.1|8339.9|8329.9|8342.9|8332.9|8329.1|8319.1|287
1668605400000|2022-11-16 13:30:00|8340.6|8330.6|8313.9|8303.9|8340.6|8330.6|8310.9|8300.9|636
1668605700000|2022-11-16 13:35:00|8313.6|8303.6|8326.8|8316.8|8332.3|8322.3|8312.9|8302.9|511
1668606000000|2022-11-16 13:40:00|8326.5|8316.5|8327.9|8317.9|8331.6|8321.6|8316.9|8306.9|409
1668606300000|2022-11-16 13:45:00|8327.4|8317.4|8321.6|8311.6|8335.4|8325.4|8318.9|8308.9|385
1668606600000|2022-11-16 13:50:00|8321.4|8311.4|8291.4|8281.4|8322.1|8312.1|8289.6|8279.6|452
1668606900000|2022-11-16 13:55:00|8292.1|8282.1|8287.4|8277.4|8294.1|8284.1|8269.1|8259.1|500
1668607200000|2022-11-16 14:00:00|8287.9|8277.9|8285.4|8275.4|8306.6|8296.6|8285.1|8275.1|444
1668607500000|2022-11-16 14:05:00|8285.9|8275.9|8288.9|8278.9|8294.6|8284.6|8281.9|8271.9|432
1668607800000|2022-11-16 14:10:00|8289.1|8279.1|8295.1|8285.1|8297.6|8287.6|8280.1|8270.1|340
1668608100000|2022-11-16 14:15:00|8295.6|8285.6|8305.1|8295.1|8309.6|8299.6|8292.1|8282.1|447
1668608400000|2022-11-16 14:20:00|8306.6|8296.6|8297.6|8287.6|8315.6|8305.6|8297.1|8287.1|438
1668608700000|2022-11-16 14:25:00|8297.1|8287.1|8296.1|8286.1|8304.4|8294.4|8294.9|8284.9|384
1668609000000|2022-11-16 14:30:00|8295.6|8285.6|8303.9|8293.9|8314.1|8304.1|8294.9|8284.9|614
1668609300000|2022-11-16 14:35:00|8303.6|8293.6|8297.1|8287.1|8305.6|8295.6|8289.1|8279.1|503
1668609600000|2022-11-16 14:40:00|8296.1|8286.1|8285.1|8275.1|8296.9|8286.9|8279.9|8269.9|415
1668609900000|2022-11-16 14:45:00|8285.4|8275.4|8284.6|8274.6|8299.6|8289.6|8282.1|8272.1|442
1668610200000|2022-11-16 14:50:00|8284.1|8274.1|8266.9|8256.9|8286.4|8276.4|8266.9|8256.9|443
1668610500000|2022-11-16 14:55:00|8267.6|8257.6|8278.9|8268.9|8282.8|8272.8|8258.1|8248.1|405
1668610800000|2022-11-16 15:00:00|8277.1|8267.1|8273.4|8263.4|8283.6|8273.6|8271.9|8261.9|480
1668611100000|2022-11-16 15:05:00|8273.6|8263.6|8273.9|8263.9|8286.4|8276.4|8267.9|8257.9|389
1668611400000|2022-11-16 15:10:00|8274.1|8264.1|8268.6|8258.6|8280.6|8270.6|8268.1|8258.1|408
1668611700000|2022-11-16 15:15:00|8268.4|8258.4|8272.6|8262.6|8276.9|8266.9|8266.9|8256.9|403
1668612000000|2022-11-16 15:20:00|8272.9|8262.9|8275.6|8265.6|8278.9|8268.9|8266.4|8256.4|347
1668612300000|2022-11-16 15:25:00|8275.9|8265.9|8279.4|8269.4|8280.9|8270.9|8270.9|8260.9|306
1668612600000|2022-11-16 15:30:00|8278.1|8268.1|8282.1|8272.1|8286.1|8276.1|8276.6|8266.6|350
1668612900000|2022-11-16 15:35:00|8282.4|8272.4|8291.1|8281.1|8294.4|8284.4|8278.1|8268.1|338
1668613200000|2022-11-16 15:40:00|8290.9|8280.9|8300.9|8290.9|8308.4|8298.4|8289.9|8279.9|381
1668613500000|2022-11-16 15:45:00|8300.6|8290.6|8302.4|8292.4|8308.6|8298.6|8293.4|8283.4|393
1668613800000|2022-11-16 15:50:00|8302.9|8292.9|8300.1|8290.1|8305.4|8295.4|8294.9|8284.9|397
1668614100000|2022-11-16 15:55:00|8299.9|8289.9|8299.6|8289.6|8301.9|8291.9|8290.4|8280.4|366
1668614400000|2022-11-16 16:00:00|8299.9|8289.9|8305.1|8295.1|8306.1|8296.1|8295.9|8285.9|341
1668614700000|2022-11-16 16:05:00|8304.9|8294.9|8299.6|8289.6|8308.6|8298.6|8297.6|8287.6|307
1668615000000|2022-11-16 16:10:00|8299.9|8289.9|8302.4|8292.4|8306.1|8296.1|8289.1|8279.1|290
1668615300000|2022-11-16 16:15:00|8302.1|8292.1|8298.9|8288.9|8302.1|8292.1|8290.4|8280.4|301
1668615600000|2022-11-16 16:20:00|8298.6|8288.6|8301.6|8291.6|8302.1|8292.1|8296.9|8286.9|241
1668615900000|2022-11-16 16:25:00|8301.9|8291.9|8302.1|8292.1|8312.6|8302.6|8299.9|8289.9|307
1668616200000|2022-11-16 16:30:00|8301.9|8291.9|8303.9|8293.9|8307.4|8297.4|8300.6|8290.6|296
1668616500000|2022-11-16 16:35:00|8303.4|8293.4|8294.1|8284.1|8305.4|8295.4|8292.4|8282.4|295
1668616800000|2022-11-16 16:40:00|8294.6|8284.6|8296.1|8286.1|8299.4|8289.4|8293.4|8283.4|284
1668617100000|2022-11-16 16:45:00|8295.9|8285.9|8297.9|8287.9|8302.1|8292.1|8295.6|8285.6|278
1668617400000|2022-11-16 16:50:00|8298.1|8288.1|8281.6|8271.6|8301.9|8291.9|8281.4|8271.4|282
1668617700000|2022-11-16 16:55:00|8281.4|8271.4|8282.4|8272.4|8286.9|8276.9|8279.4|8269.4|261
1668618000000|2022-11-16 17:00:00|8282.6|8272.6|8275.6|8265.6|8282.9|8272.9|8271.4|8261.4|226
1668618300000|2022-11-16 17:05:00|8275.4|8265.4|8272.4|8262.4|8279.1|8269.1|8272.1|8262.1|225
1668618600000|2022-11-16 17:10:00|8272.6|8262.6|8275.1|8265.1|8278.1|8268.1|8270.9|8260.9|253
1668618900000|2022-11-16 17:15:00|8274.9|8264.9|8268.9|8258.9|8277.4|8267.4|8268.1|8258.1|218
1668619200000|2022-11-16 17:20:00|8268.6|8258.6|8276.4|8266.4|8278.1|8268.1|8256.6|8246.6|291
1668619500000|2022-11-16 17:25:00|8276.6|8266.6|8281.9|8271.9|8281.9|8271.9|8274.4|8264.4|166
1668619800000|2022-11-16 17:30:00|8282.6|8272.6|8287.1|8277.1|8289.1|8279.1|8281.4|8271.4|181
1668620100000|2022-11-16 17:35:00|8287.4|8277.4|8293.4|8283.4|8299.4|8289.4|8286.6|8276.6|216
1668620400000|2022-11-16 17:40:00|8293.9|8283.9|8296.9|8286.9|8300.1|8290.1|8293.9|8283.9|252
1668620700000|2022-11-16 17:45:00|8296.6|8286.6|8293.9|8283.9|8300.6|8290.6|8291.9|8281.9|249
1668621000000|2022-11-16 17:50:00|8294.1|8284.1|8289.1|8279.1|8296.1|8286.1|8285.4|8275.4|359
1668621300000|2022-11-16 17:55:00|8289.4|8279.4|8291.5|8281.5|8296.1|8286.1|8287.1|8277.1|296
1668621600000|2022-11-16 18:00:00|8292.1|8282.1|8273.9|8263.9|8293.1|8282.1|8273.4|8263.4|319
1668621900000|2022-11-16 18:05:00|8273.4|8263.4|8270.6|8260.6|8275.8|8265.8|8269.3|8259.3|166
1668622200000|2022-11-16 18:10:00|8270.9|8260.9|8265.4|8255.4|8273|8263|8263.6|8253.6|172
1668622500000|2022-11-16 18:15:00|8265.3|8255.3|8268.1|8258.1|8270.4|8260.4|8262|8252|235
1668622800000|2022-11-16 18:20:00|8268.8|8258.8|8267|8257|8272.3|8262.3|8266.9|8256.9|253
1668623100000|2022-11-16 18:25:00|8266.8|8256.8|8274.4|8264.4|8277.4|8267.4|8266.8|8256.8|233
1668623400000|2022-11-16 18:30:00|8274.8|8264.8|8260.9|8250.9|8278.3|8268.3|8260.6|8250.6|307
1668623700000|2022-11-16 18:35:00|8260.8|8250.8|8259.9|8249.9|8264.5|8254.5|8258.9|8248.9|276
1668624000000|2022-11-16 18:40:00|8259.6|8249.6|8268.1|8258.1|8269|8259|8258.6|8248.6|225
1668624300000|2022-11-16 18:45:00|8268|8258|8270.6|8260.6|8274.1|8264.1|8268|8258|161
1668624600000|2022-11-16 18:50:00|8270.9|8260.9|8263.4|8253.4|8270.9|8260.9|8262.6|8252.6|128
1668624900000|2022-11-16 18:55:00|8263.8|8253.8|8271.9|8249.9|8271.9|8253.8|8262.9|8247.4|15
1668646800000|2022-11-17 01:00:00|8278.5|8268.5|8270.1|8260.1|8280.3|8270.3|8267.4|8257.4|232
1668647100000|2022-11-17 01:05:00|8269.9|8259.9|8276|8266|8277.1|8267.1|8260.9|8250.9|273
1668647400000|2022-11-17 01:10:00|8275.8|8265.8|8277.4|8267.4|8281.9|8271.9|8267.4|8257.4|247
1668647700000|2022-11-17 01:15:00|8276.9|8266.9|8270|8260|8288.3|8278.3|8270|8260|245
1668648000000|2022-11-17 01:20:00|8269.8|8259.8|8259|8249|8270.4|8260.4|8259|8249|247
1668648300000|2022-11-17 01:25:00|8258.3|8248.3|8258.6|8248.6|8261.5|8251.5|8246.8|8236.8|368
1668648600000|2022-11-17 01:30:00|8259|8249|8267.9|8257.9|8268.3|8258.3|8257|8247|384
1668648900000|2022-11-17 01:35:00|8267.8|8257.8|8266.4|8256.4|8273.3|8263.3|8264.1|8254.1|286
1668649200000|2022-11-17 01:40:00|8267.8|8257.8|8259|8249|8271|8261|8258.1|8248.1|319
1668649500000|2022-11-17 01:45:00|8258|8248|8241.4|8231.4|8260.9|8250.9|8233|8223|339
1668649800000|2022-11-17 01:50:00|8241|8231|8236.9|8226.9|8245|8235|8232.4|8222.4|367
1668650100000|2022-11-17 01:55:00|8236.4|8226.4|8248|8238|8248.5|8238.5|8236.4|8226.4|301
1668650400000|2022-11-17 02:00:00|8246.8|8236.8|8246|8236|8248.4|8238.4|8241.1|8231.1|275
1668650700000|2022-11-17 02:05:00|8245.9|8235.9|8221.5|8211.5|8246.8|8236.8|8218.5|8208.5|275
1668651000000|2022-11-17 02:10:00|8221.8|8211.8|8219.6|8209.6|8221.8|8211.8|8215.6|8205.6|268
1668651300000|2022-11-17 02:15:00|8219.4|8209.4|8216.5|8206.5|8219.6|8209.6|8213.5|8203.5|255
1668651600000|2022-11-17 02:20:00|8217|8207|8211.6|8201.6|8217|8207|8206.4|8196.4|210
1668651900000|2022-11-17 02:25:00|8211.4|8201.4|8211.3|8201.3|8213.8|8203.8|8206.4|8196.4|266
1668652200000|2022-11-17 02:30:00|8211.4|8201.4|8224.8|8214.8|8226.8|8216.8|8210.1|8200.1|420
1668652500000|2022-11-17 02:35:00|8225|8215|8227.6|8217.6|8227.6|8217.6|8219.9|8209.9|335
1668652800000|2022-11-17 02:40:00|8227.3|8217.3|8229.5|8219.5|8236|8226|8226.8|8216.8|239
1668653100000|2022-11-17 02:45:00|8229.1|8219.1|8222.4|8212.4|8230.1|8220.1|8222.4|8212.4|248
1668653400000|2022-11-17 02:50:00|8222.6|8212.6|8213|8203|8223|8213|8209.5|8199.5|261
1668653700000|2022-11-17 02:55:00|8213.3|8203.3|8220.3|8210.3|8225.5|8215.5|8211.4|8201.4|249
1668654000000|2022-11-17 03:00:00|8220|8210|8215.6|8205.6|8222.5|8212.5|8212|8202|242
1668654300000|2022-11-17 03:05:00|8215.4|8205.4|8214.4|8204.4|8218.1|8208.1|8212.8|8202.8|283
1668654600000|2022-11-17 03:10:00|8214.1|8204.1|8193.4|8183.4|8214.4|8204.4|8191.9|8181.9|308
1668654900000|2022-11-17 03:15:00|8192.6|8182.6|8200.6|8190.6|8202.6|8192.6|8191.1|8181.1|335
1668655200000|2022-11-17 03:20:00|8199.1|8189.1|8199|8189|8202.9|8192.9|8191.5|8181.5|336
1668655500000|2022-11-17 03:25:00|8199.5|8189.5|8199.5|8189.5|8202.1|8192.1|8195.5|8185.5|256
1668655800000|2022-11-17 03:30:00|8199.8|8189.8|8193.5|8183.5|8202.9|8192.9|8191.4|8181.4|213
1668656100000|2022-11-17 03:35:00|8193.4|8183.4|8192.8|8182.8|8194.9|8184.9|8190.5|8180.5|167
1668656400000|2022-11-17 03:40:00|8193|8183|8194.6|8184.6|8197.6|8187.6|8191.5|8181.5|178
1668656700000|2022-11-17 03:45:00|8194.9|8184.9|8191.3|8181.3|8198.4|8188.4|8190.3|8180.3|139
1668657000000|2022-11-17 03:50:00|8190.9|8180.9|8196.1|8186.1|8197.1|8187.1|8190.3|8180.3|161
1668657300000|2022-11-17 03:55:00|8195.9|8185.9|8200.3|8190.3|8202.8|8192.8|8195.6|8185.6|165
1668657600000|2022-11-17 04:00:00|8200.6|8190.6|8201.5|8191.5|8205.3|8195.3|8198|8188|168
1668657900000|2022-11-17 04:05:00|8201.4|8191.4|8197.6|8187.6|8202.8|8192.8|8195.5|8185.5|132
1668658200000|2022-11-17 04:10:00|8197.5|8187.5|8200.6|8190.6|8203.4|8193.4|8196.5|8186.5|127
1668658500000|2022-11-17 04:15:00|8200.4|8190.4|8198.4|8188.4|8204.5|8194.5|8197.1|8187.1|169
1668658800000|2022-11-17 04:20:00|8198.3|8188.3|8196.1|8186.1|8201.3|8191.3|8195.9|8185.9|138
1668659100000|2022-11-17 04:25:00|8196.5|8186.5|8193.8|8183.8|8198.5|8188.5|8192.5|8182.5|90
1668659400000|2022-11-17 04:30:00|8193.5|8183.5|8191.3|8181.3|8195|8185|8190.8|8180.8|119
1668659700000|2022-11-17 04:35:00|8191|8181|8194.8|8184.8|8194.8|8184.8|8188.6|8178.6|84
1668660000000|2022-11-17 04:40:00|8194.5|8184.5|8188.9|8178.9|8194.5|8184.5|8187.4|8177.4|105
1668660300000|2022-11-17 04:45:00|8188.8|8178.8|8192|8182|8193.6|8183.6|8188.8|8178.8|88
1668660600000|2022-11-17 04:50:00|8191.5|8181.5|8189.5|8179.5|8191.8|8181.8|8189.4|8179.4|68
1668660900000|2022-11-17 04:55:00|8189.3|8179.3|8183.5|8173.5|8189.3|8179.3|8180.4|8170.4|67
1668661200000|2022-11-17 05:00:00|8183.3|8173.3|8190.5|8180.5|8191.5|8181.5|8182.9|8172.9|150
1668661500000|2022-11-17 05:05:00|8191.1|8181.1|8191.8|8181.8|8194.5|8184.5|8187.8|8177.8|147
1668661800000|2022-11-17 05:10:00|8192|8182|8192.8|8182.8|8193.8|8183.8|8186.5|8176.5|187
1668662100000|2022-11-17 05:15:00|8192.9|8182.9|8204.3|8194.3|8209.1|8199.1|8191.8|8181.8|173
1668662400000|2022-11-17 05:20:00|8204|8194|8208.5|8198.5|8219|8209|8200.4|8190.4|257
1668662700000|2022-11-17 05:25:00|8208.3|8198.3|8211.3|8201.3|8212.4|8202.4|8204.1|8194.1|199
1668663000000|2022-11-17 05:30:00|8211.5|8201.5|8210.6|8200.6|8218.8|8208.8|8205|8195|339
1668663300000|2022-11-17 05:35:00|8210.5|8200.5|8220|8210|8220.3|8210.3|8207.6|8197.6|262
1668663600000|2022-11-17 05:40:00|8219.8|8209.8|8224.3|8214.3|8241.4|8231.4|8219.8|8209.8|296
1668663900000|2022-11-17 05:45:00|8223.6|8213.6|8217.8|8207.8|8226|8216|8212.5|8202.5|334
1668664200000|2022-11-17 05:50:00|8217.5|8207.5|8212.8|8202.8|8218.5|8208.5|8211.5|8201.5|230
1668664500000|2022-11-17 05:55:00|8213|8203|8215.9|8205.9|8218|8208|8211|8201|228
1668664800000|2022-11-17 06:00:00|8215.8|8205.8|8228|8218|8228.6|8218.6|8213.3|8203.3|242
1668665100000|2022-11-17 06:05:00|8228.3|8218.3|8228.6|8218.6|8235.5|8225.5|8228.3|8218.3|241
1668665400000|2022-11-17 06:10:00|8229.1|8219.1|8231|8221|8239.4|8229.4|8226|8216|298
1668665700000|2022-11-17 06:15:00|8230.8|8220.8|8225.5|8215.5|8233.3|8223.3|8224.5|8214.5|231
1668666000000|2022-11-17 06:20:00|8225|8215|8224.9|8214.9|8225|8215|8216.6|8206.6|170
1668666300000|2022-11-17 06:25:00|8225.3|8215.3|8231.8|8221.8|8234.5|8224.5|8221.1|8211.1|224
1668666600000|2022-11-17 06:30:00|8232|8222|8233.9|8223.9|8236.8|8226.8|8228.4|8218.4|219
1668666900000|2022-11-17 06:35:00|8233.4|8223.4|8245.6|8235.6|8247.5|8237.5|8232.6|8222.6|261
1668667200000|2022-11-17 06:40:00|8245.4|8235.4|8250.9|8240.9|8251.9|8241.9|8238.1|8228.1|294
1668667500000|2022-11-17 06:45:00|8251.1|8241.1|8269.4|8259.4|8271.5|8261.5|8250.6|8240.6|326
1668667800000|2022-11-17 06:50:00|8269.6|8259.6|8279.5|8269.5|8279.9|8269.9|8266.1|8256.1|367
1668668100000|2022-11-17 06:55:00|8279.6|8269.6|8276.1|8266.1|8283.1|8273.1|8273.5|8263.5|337
1668668400000|2022-11-17 07:00:00|8276.4|8266.4|8288.3|8278.3|8296.5|8282.6|8270|8260|238
1668668700000|2022-11-17 07:05:00|8288.6|8278.6|8280.3|8270.3|8288.6|8278.6|8276.8|8266.8|262
1668669000000|2022-11-17 07:10:00|8280|8270|8272.5|8262.5|8281.5|8271.5|8270.8|8260.8|222
1668669300000|2022-11-17 07:15:00|8272.4|8262.4|8272.8|8262.8|8273.6|8263.6|8268.1|8258.1|153
1668669600000|2022-11-17 07:20:00|8272.5|8262.5|8274.5|8264.5|8279.4|8269.4|8270.8|8260.8|236
1668669900000|2022-11-17 07:25:00|8275.5|8265.5|8272.3|8262.3|8278.5|8268.5|8271|8261|238
1668670200000|2022-11-17 07:30:00|8272.5|8262.5|8284|8274|8286.6|8276.6|8268.6|8258.6|241
1668670500000|2022-11-17 07:35:00|8283.8|8273.8|8276.5|8266.5|8288.6|8278.6|8276.5|8266.5|366
1668670800000|2022-11-17 07:40:00|8276.3|8266.3|8275.3|8265.3|8288|8278|8272.5|8262.5|261
1668671100000|2022-11-17 07:45:00|8275|8265|8270|8260|8275.5|8265.5|8267.9|8257.9|228
1668671400000|2022-11-17 07:50:00|8269.8|8259.8|8268.3|8258.3|8274|8264|8265.8|8255.8|214
1668671700000|2022-11-17 07:55:00|8268.4|8258.4|8275.4|8265.4|8275.4|8265.4|8262.6|8252.6|258
1668672000000|2022-11-17 08:00:00|8275.6|8265.6|8274.4|8264.4|8296.3|8286.3|8272.6|8262.6|433
1668672300000|2022-11-17 08:05:00|8275.4|8265.4|8251.4|8241.4|8279.4|8269.4|8250.9|8240.9|306
1668672600000|2022-11-17 08:10:00|8251.6|8241.6|8251.6|8241.6|8257.9|8247.9|8248.9|8238.9|223
1668672900000|2022-11-17 08:15:00|8251.4|8241.4|8265.6|8255.6|8271.4|8261.4|8251.4|8241.4|328
1668673200000|2022-11-17 08:20:00|8266.1|8256.1|8261.1|8251.1|8270.9|8260.9|8256.1|8246.1|325
1668673500000|2022-11-17 08:25:00|8260.9|8250.9|8254.6|8244.6|8266.6|8256.6|8253.9|8243.9|255
1668673800000|2022-11-17 08:30:00|8254.4|8244.4|8257.1|8247.1|8257.9|8247.9|8251.6|8241.6|258
1668674100000|2022-11-17 08:35:00|8257.4|8247.4|8251.9|8241.9|8262.9|8252.9|8250.6|8240.6|205
1668674400000|2022-11-17 08:40:00|8251.4|8241.4|8234.1|8224.1|8252.6|8242.6|8234.1|8224.1|265
1668674700000|2022-11-17 08:45:00|8234.9|8224.9|8229.6|8219.6|8240.6|8230.6|8228.6|8218.6|283
1668675000000|2022-11-17 08:50:00|8229.4|8219.4|8211.9|8201.9|8229.9|8219.9|8209.1|8199.1|218
1668675300000|2022-11-17 08:55:00|8213.1|8203.1|8221.4|8211.4|8225.6|8215.6|8211.9|8201.9|204
1668675600000|2022-11-17 09:00:00|8221.1|8211.1|8217.4|8207.4|8225.4|8215.4|8212.9|8202.9|233
1668675900000|2022-11-17 09:05:00|8217.1|8207.1|8198.4|8188.4|8219.4|8209.4|8197.9|8187.9|223
1668676200000|2022-11-17 09:10:00|8198.6|8188.6|8211.1|8201.1|8214.9|8204.9|8195.6|8185.6|246
1668676500000|2022-11-17 09:15:00|8210.6|8200.6|8220.4|8210.4|8222.9|8212.9|8206.1|8196.1|252
1668676800000|2022-11-17 09:20:00|8222.9|8212.9|8222.4|8212.4|8225.6|8215.6|8214.1|8204.1|238
1668677100000|2022-11-17 09:25:00|8222.6|8212.6|8203.1|8193.1|8224.1|8214.1|8202.4|8192.4|216
1668677400000|2022-11-17 09:30:00|8202.6|8192.6|8190.9|8180.9|8202.6|8192.6|8188.1|8178.1|299
1668677700000|2022-11-17 09:35:00|8190.6|8180.6|8189.4|8179.4|8194.9|8184.9|8183.4|8173.4|257
1668678000000|2022-11-17 09:40:00|8189.1|8179.1|8180.9|8170.9|8196.6|8186.6|8180.9|8170.9|280
1668678300000|2022-11-17 09:45:00|8181.1|8171.1|8200.4|8190.4|8203.9|8193.9|8180.9|8170.9|239
1668678600000|2022-11-17 09:50:00|8200.1|8190.1|8201.1|8191.1|8203.9|8193.9|8196.6|8186.6|269
1668678900000|2022-11-17 09:55:00|8200.9|8190.9|8210.1|8200.1|8211.6|8201.6|8196.6|8186.6|245
1668679200000|2022-11-17 10:00:00|8210.4|8200.4|8209.4|8199.4|8216.9|8206.9|8206.1|8196.1|194
1668679500000|2022-11-17 10:05:00|8209.9|8199.9|8215.9|8205.9|8218.9|8208.9|8209.1|8199.1|173
1668679800000|2022-11-17 10:10:00|8215.4|8205.4|8213.6|8203.6|8215.6|8205.6|8200.4|8190.4|246
1668680100000|2022-11-17 10:15:00|8213.9|8203.9|8216.4|8206.4|8218.6|8208.6|8213.4|8203.4|235
1668680400000|2022-11-17 10:20:00|8216.1|8206.1|8212.9|8202.9|8218.1|8208.1|8207.1|8197.1|192
1668680700000|2022-11-17 10:25:00|8213.1|8203.1|8221|8211|8221|8211|8208.1|8198.1|168
1668681000000|2022-11-17 10:30:00|8220.6|8210.6|8210.4|8200.4|8220.6|8210.6|8210.4|8200.4|198
1668681300000|2022-11-17 10:35:00|8209.4|8199.4|8206.4|8196.4|8210.1|8200.1|8200.9|8190.9|241
1668681600000|2022-11-17 10:40:00|8206.6|8196.6|8203.6|8193.6|8209.6|8199.6|8202.1|8192.1|180
1668681900000|2022-11-17 10:45:00|8203.1|8193.1|8193.1|8183.1|8203.1|8193.1|8190.9|8180.9|261
1668682200000|2022-11-17 10:50:00|8193.4|8183.4|8189.1|8179.1|8194.6|8184.6|8187.6|8177.6|266
1668682500000|2022-11-17 10:55:00|8189.4|8179.4|8186.1|8176.1|8193.9|8183.9|8185.6|8175.6|220
1668682800000|2022-11-17 11:00:00|8185.6|8175.6|8182.9|8172.9|8190.9|8180.9|8182.6|8172.6|259
1668683100000|2022-11-17 11:05:00|8182.6|8172.6|8189.6|8179.6|8190.4|8180.4|8181.9|8171.9|211
1668683400000|2022-11-17 11:10:00|8189.9|8179.9|8191.1|8181.1|8198.6|8188.6|8187.9|8177.9|254
1668683700000|2022-11-17 11:15:00|8190.9|8180.9|8190.4|8180.4|8194.6|8184.6|8182.6|8172.6|205
1668684000000|2022-11-17 11:20:00|8190.1|8180.1|8195.4|8185.4|8196.6|8186.6|8185.6|8175.6|193
1668684300000|2022-11-17 11:25:00|8195.6|8185.6|8199.1|8189.1|8203.9|8193.9|8194.9|8184.9|181
1668684600000|2022-11-17 11:30:00|8198.9|8188.9|8199.1|8189.1|8203.9|8193.9|8197.6|8187.6|150
1668684900000|2022-11-17 11:35:00|8199.4|8189.4|8188.6|8178.6|8204.9|8194.9|8184.4|8174.4|269
1668685200000|2022-11-17 11:40:00|8188.1|8178.1|8196.4|8186.4|8197.9|8187.9|8185.6|8175.6|305
1668685500000|2022-11-17 11:45:00|8196.1|8186.1|8204.4|8194.4|8207.4|8197.4|8196.1|8186.1|230
1668685800000|2022-11-17 11:50:00|8206.6|8196.6|8217.6|8207.6|8218.9|8208.9|8205.4|8195.4|251
1668686100000|2022-11-17 11:55:00|8217.4|8207.4|8206.9|8196.9|8217.4|8207.4|8203.6|8193.6|264
1668686400000|2022-11-17 12:00:00|8207.1|8197.1|8201.4|8191.4|8215.1|8205.1|8200.1|8190.1|301
1668686700000|2022-11-17 12:05:00|8200.9|8190.9|8203.4|8193.4|8206.1|8196.1|8196.6|8186.6|283
1668687000000|2022-11-17 12:10:00|8203.1|8193.1|8195.9|8185.9|8203.9|8193.9|8194.9|8184.9|227
1668687300000|2022-11-17 12:15:00|8196.1|8186.1|8195.9|8185.9|8198.1|8188.1|8188.1|8178.1|194
1668687600000|2022-11-17 12:20:00|8195.6|8185.6|8189.1|8179.1|8195.6|8185.6|8181.4|8171.4|216
1668687900000|2022-11-17 12:25:00|8188.4|8178.4|8192.1|8182.1|8202.1|8192.1|8186.1|8176.1|379
1668688200000|2022-11-17 12:30:00|8193.4|8183.4|8197.6|8187.6|8203.6|8193.6|8193.4|8183.4|324
1668688500000|2022-11-17 12:35:00|8196.4|8186.4|8197.6|8187.6|8201.4|8191.4|8194.1|8184.1|264
1668688800000|2022-11-17 12:40:00|8197.4|8187.4|8197.1|8187.1|8198.9|8188.9|8194.9|8184.9|232
1668689100000|2022-11-17 12:45:00|8196.6|8186.6|8200.6|8190.6|8201.4|8191.4|8194.6|8184.6|306
1668689400000|2022-11-17 12:50:00|8200.4|8190.4|8200.1|8190.1|8207.1|8197.1|8196.9|8186.9|336
1668689700000|2022-11-17 12:55:00|8200.4|8190.4|8189.9|8179.9|8201.1|8191.1|8186.9|8176.9|321
1668690000000|2022-11-17 13:00:00|8189.6|8179.6|8169.9|8159.9|8192.9|8182.9|8161|8151|543
1668690300000|2022-11-17 13:05:00|8169.6|8159.6|8155.9|8145.9|8169.6|8159.6|8146.1|8136.1|476
1668690600000|2022-11-17 13:10:00|8155.4|8145.4|8164.1|8154.1|8166.4|8156.4|8145.4|8135.4|422
1668690900000|2022-11-17 13:15:00|8164.6|8154.6|8163.4|8153.4|8165.9|8155.9|8150.1|8140.1|368
1668691200000|2022-11-17 13:20:00|8163.6|8153.6|8167.4|8157.4|8171.1|8161.1|8155.4|8145.4|409
1668691500000|2022-11-17 13:25:00|8167.6|8157.6|8169.1|8159.1|8170.9|8160.9|8161.4|8151.4|292
1668691800000|2022-11-17 13:30:00|8169.6|8159.6|8175.9|8165.9|8189.1|8179.1|8169.1|8159.1|488
1668692100000|2022-11-17 13:35:00|8175.1|8165.1|8168.6|8158.6|8178.6|8168.6|8167.1|8157.1|446
1668692400000|2022-11-17 13:40:00|8168.4|8158.4|8158.9|8148.9|8168.6|8158.6|8158.1|8148.1|373
1668692700000|2022-11-17 13:45:00|8158.6|8148.6|8127.1|8117.1|8159.1|8149.1|8123.1|8113.1|411
1668693000000|2022-11-17 13:50:00|8127.4|8117.4|8120.9|8110.9|8134.6|8124.6|8119.4|8109.4|432
1668693300000|2022-11-17 13:55:00|8121.1|8111.1|8116.1|8106.1|8124.4|8114.4|8115.1|8105.1|429
1668693600000|2022-11-17 14:00:00|8115.6|8105.6|8117.9|8107.9|8126.4|8116.4|8106.9|8096.9|441
1668693900000|2022-11-17 14:05:00|8117.6|8107.6|8123.1|8113.1|8125.6|8115.6|8110.9|8100.9|380
1668694200000|2022-11-17 14:10:00|8122.6|8112.6|8129.9|8119.9|8133.9|8123.9|8122.6|8112.6|386
1668694500000|2022-11-17 14:15:00|8130.1|8120.1|8121.9|8111.9|8137.9|8127.9|8119.9|8109.9|309
1668694800000|2022-11-17 14:20:00|8122.1|8112.1|8121.6|8111.6|8127.4|8117.4|8116.9|8106.9|362
1668695100000|2022-11-17 14:25:00|8121.9|8111.9|8129.1|8119.1|8134.1|8124.1|8120.1|8110.1|327
1668695400000|2022-11-17 14:30:00|8127.6|8117.6|8136.1|8126.1|8141.1|8131.1|8126.1|8116.1|462
1668695700000|2022-11-17 14:35:00|8135.9|8125.9|8135.6|8125.6|8143.9|8133.9|8130.1|8120.1|448
1668696000000|2022-11-17 14:40:00|8136.1|8126.1|8136.4|8126.4|8146.4|8136.4|8131.4|8121.4|508
1668696300000|2022-11-17 14:45:00|8139.1|8129.1|8145.9|8135.9|8148.1|8138.1|8130.6|8120.6|432
1668696600000|2022-11-17 14:50:00|8146.1|8136.1|8125.9|8115.9|8149.1|8139.1|8124.4|8114.4|339
1668696900000|2022-11-17 14:55:00|8126.1|8116.1|8127.9|8117.9|8131.4|8121.4|8123.9|8113.9|382
1668697200000|2022-11-17 15:00:00|8127.4|8117.4|8142.4|8132.4|8145.4|8135.4|8123.9|8113.9|409
1668697500000|2022-11-17 15:05:00|8141.9|8131.9|8135.9|8125.9|8148.1|8138.1|8135.1|8125.1|348
1668697800000|2022-11-17 15:10:00|8135.6|8125.6|8137.4|8127.4|8144.6|8134.6|8134.1|8124.1|331
1668698100000|2022-11-17 15:15:00|8136.9|8126.9|8153.1|8143.1|8154.1|8144.1|8135.4|8125.4|281
1668698400000|2022-11-17 15:20:00|8153.6|8143.6|8142.1|8132.1|8154.9|8144.9|8139.6|8129.6|299
1668698700000|2022-11-17 15:25:00|8141.4|8131.4|8156.1|8146.1|8161.1|8151.1|8141.4|8131.4|288
1668699000000|2022-11-17 15:30:00|8155.9|8145.9|8139.1|8129.1|8159.9|8149.9|8138.4|8128.4|384
1668699300000|2022-11-17 15:35:00|8138.6|8128.6|8136.6|8126.6|8146.9|8136.9|8135.6|8125.6|344
1668699600000|2022-11-17 15:40:00|8137.1|8127.1|8137.6|8127.6|8142.9|8132.9|8132.1|8122.1|319
1668699900000|2022-11-17 15:45:00|8137.4|8127.4|8121.6|8111.6|8137.4|8127.4|8117.9|8107.9|385
1668700200000|2022-11-17 15:50:00|8121.4|8111.4|8125.6|8115.6|8129.1|8119.1|8118.9|8108.9|338
1668700500000|2022-11-17 15:55:00|8125.4|8115.4|8122.4|8112.4|8127.1|8117.1|8117.1|8107.1|366
1668700800000|2022-11-17 16:00:00|8122.6|8112.6|8111.4|8101.4|8127.4|8117.4|8108.1|8098.1|350
1668701100000|2022-11-17 16:05:00|8111.9|8101.9|8111.9|8101.9|8119.1|8109.1|8107.1|8097.1|304
1668701400000|2022-11-17 16:10:00|8112.1|8102.1|8114.9|8104.9|8118.6|8108.6|8105.4|8095.4|346
1668701700000|2022-11-17 16:15:00|8115.1|8105.1|8115.6|8105.6|8121.4|8111.4|8112.9|8102.9|330
1668702000000|2022-11-17 16:20:00|8115.4|8105.4|8125.6|8115.6|8126.6|8116.6|8114.4|8104.4|347
1668702300000|2022-11-17 16:25:00|8125.4|8115.4|8123.6|8113.6|8128.6|8118.6|8121.1|8111.1|266
1668702600000|2022-11-17 16:30:00|8123.9|8113.9|8119.4|8109.4|8123.9|8113.9|8111.9|8101.9|266
1668702900000|2022-11-17 16:35:00|8120.1|8110.1|8119.1|8109.1|8123.1|8113.1|8111.1|8101.1|242
1668703200000|2022-11-17 16:40:00|8118.9|8108.9|8123.1|8113.1|8124.1|8114.1|8118.1|8108.1|236
1668703500000|2022-11-17 16:45:00|8122.9|8112.9|8111.4|8101.4|8123.9|8113.9|8105.1|8095.1|233
1668703800000|2022-11-17 16:50:00|8111.6|8101.6|8108.9|8098.9|8117.1|8107.1|8106.6|8096.6|278
1668704100000|2022-11-17 16:55:00|8109.1|8099.1|8125.6|8115.6|8126.9|8116.9|8109.1|8099.1|388
1668704400000|2022-11-17 17:00:00|8125.4|8115.4|8124.4|8114.4|8129.1|8119.1|8122.9|8112.9|326
1668704700000|2022-11-17 17:05:00|8124.6|8114.6|8118.4|8108.4|8128.9|8118.9|8116.9|8106.9|278
1668705000000|2022-11-17 17:10:00|8117.6|8107.6|8124.9|8114.9|8129.9|8119.9|8117.4|8107.4|292
1668705300000|2022-11-17 17:15:00|8125.1|8115.1|8120.1|8110.1|8126.1|8116.1|8118.4|8108.4|309
1668705600000|2022-11-17 17:20:00|8119.9|8109.9|8117.4|8107.4|8120.4|8110.4|8114.1|8104.1|251
1668705900000|2022-11-17 17:25:00|8117.9|8107.9|8114.1|8104.1|8121.4|8111.4|8114.1|8104.1|269
1668706200000|2022-11-17 17:30:00|8114.4|8104.4|8113.1|8103.1|8121.1|8111.1|8109.9|8099.9|230
1668706500000|2022-11-17 17:35:00|8112.6|8102.6|8116.1|8106.1|8120.9|8110.9|8111.9|8101.9|234
1668706800000|2022-11-17 17:40:00|8115.6|8105.6|8109.6|8099.6|8117.1|8107.1|8107.9|8097.9|220
1668707100000|2022-11-17 17:45:00|8109.9|8099.9|8127.1|8117.1|8128.9|8118.9|8109.9|8099.9|270
1668707400000|2022-11-17 17:50:00|8126.9|8116.9|8119.9|8109.9|8135.9|8125.9|8119.1|8109.1|328
1668707700000|2022-11-17 17:55:00|8120.1|8110.1|8133.8|8123.8|8137.9|8127.9|8119.6|8109.6|269
1668708000000|2022-11-17 18:00:00|8134|8124|8133.9|8123.9|8139|8129|8130.5|8120.5|257
1668708300000|2022-11-17 18:05:00|8133.6|8123.6|8133.3|8123.3|8134.1|8124.1|8128.8|8118.8|245
1668708600000|2022-11-17 18:10:00|8132.9|8122.9|8129.6|8119.6|8134.4|8124.4|8127.6|8117.6|203
1668708900000|2022-11-17 18:15:00|8130.3|8120.3|8132.3|8122.3|8134.3|8124.3|8126|8116|273
1668709200000|2022-11-17 18:20:00|8132.4|8122.4|8124.3|8114.3|8134.3|8124.3|8122.3|8112.3|199
1668709500000|2022-11-17 18:25:00|8123.9|8113.9|8124|8114|8128|8118|8122.5|8112.5|223
1668709800000|2022-11-17 18:30:00|8124.3|8114.3|8126.3|8116.3|8128.6|8118.6|8120.9|8110.9|246
1668710100000|2022-11-17 18:35:00|8126.1|8116.1|8130.3|8120.3|8131.6|8121.6|8124.5|8114.5|183
1668710400000|2022-11-17 18:40:00|8130.1|8120.1|8127.8|8117.8|8132.5|8122.5|8127|8117|109
1668710700000|2022-11-17 18:45:00|8127.9|8117.9|8120.5|8110.5|8128.3|8118.3|8119.5|8109.5|91
1668711000000|2022-11-17 18:50:00|8120.6|8110.6|8119.8|8109.8|8126.3|8116.3|8119.5|8109.5|118
1668711300000|2022-11-17 18:55:00|8120.6|8110.6|8129.4|8107.4|8130.1|8111|8118.5|8101.9|35
1668733200000|2022-11-18 01:00:00|8154.3|8144.3|8143.6|8133.6|8154.3|8144.3|8143.1|8133.1|199
1668733500000|2022-11-18 01:05:00|8143.4|8133.4|8151.4|8141.4|8151.9|8141.9|8134.6|8124.6|233
1668733800000|2022-11-18 01:10:00|8151.6|8141.6|8166.6|8156.6|8167.5|8157.5|8150.5|8140.5|204
1668734100000|2022-11-18 01:15:00|8166.1|8156.1|8153.1|8143.1|8167|8157|8151.3|8141.3|316
1668734400000|2022-11-18 01:20:00|8153.4|8143.4|8144.9|8134.9|8156.6|8146.6|8140.8|8130.8|315
1668734700000|2022-11-18 01:25:00|8145.3|8135.3|8151.6|8141.6|8160|8150|8142.8|8132.8|303
1668735000000|2022-11-18 01:30:00|8151.8|8141.8|8144.4|8134.4|8158|8148|8135|8125|410
1668735300000|2022-11-18 01:35:00|8143.5|8133.5|8129.1|8119.1|8146.9|8136.9|8126.1|8116.1|367
1668735600000|2022-11-18 01:40:00|8128.9|8118.9|8134.8|8124.8|8136.3|8126.3|8124.1|8114.1|347
1668735900000|2022-11-18 01:45:00|8134.4|8124.4|8130.6|8120.6|8137|8127|8128.1|8118.1|279
1668736200000|2022-11-18 01:50:00|8130|8120|8141.9|8131.9|8148|8138|8128.1|8118.1|328
1668736500000|2022-11-18 01:55:00|8141.5|8131.5|8142.8|8132.8|8149.9|8139.9|8137.5|8127.5|399
1668736800000|2022-11-18 02:00:00|8142.1|8132.1|8139.1|8129.1|8150.9|8140.9|8137.9|8127.9|365
1668737100000|2022-11-18 02:05:00|8138.9|8128.9|8146.9|8136.9|8151|8141|8137.6|8127.6|314
1668737400000|2022-11-18 02:10:00|8146.4|8136.4|8154.1|8144.1|8154.5|8144.5|8146.1|8136.1|303
1668737700000|2022-11-18 02:15:00|8153.8|8143.8|8147.4|8137.4|8154|8144|8145.9|8135.9|235
1668738000000|2022-11-18 02:20:00|8147|8137|8149.1|8139.1|8151.9|8141.9|8144.6|8134.6|225
1668738300000|2022-11-18 02:25:00|8148.9|8138.9|8152.4|8142.4|8152.9|8142.9|8145.4|8135.4|159
1668738600000|2022-11-18 02:30:00|8152.5|8142.5|8162.9|8152.9|8163.4|8153.4|8152.5|8142.5|297
1668738900000|2022-11-18 02:35:00|8163.1|8153.1|8165.1|8155.1|8170.5|8160.5|8161.1|8151.1|252
1668739200000|2022-11-18 02:40:00|8164.9|8154.9|8159.3|8149.3|8169.1|8159.1|8154.6|8144.6|355
1668739500000|2022-11-18 02:45:00|8158.8|8148.8|8147.4|8137.4|8163.8|8153.8|8147.4|8137.4|262
1668739800000|2022-11-18 02:50:00|8147.1|8137.1|8150.9|8140.9|8153|8143|8136.5|8126.5|313
1668740100000|2022-11-18 02:55:00|8151.4|8141.4|8153.8|8143.8|8157.3|8147.3|8147.4|8137.4|330
1668740400000|2022-11-18 03:00:00|8153.3|8143.3|8160.4|8150.4|8163.4|8153.4|8152|8142|343
1668740700000|2022-11-18 03:05:00|8160.1|8150.1|8157.9|8147.9|8160.4|8150.4|8151.9|8141.9|283
1668741000000|2022-11-18 03:10:00|8157.6|8147.6|8151.4|8141.4|8159.3|8149.3|8151.4|8141.4|260
1668741300000|2022-11-18 03:15:00|8150.6|8140.6|8153.5|8143.5|8155.9|8145.9|8143.3|8133.3|275
1668741600000|2022-11-18 03:20:00|8153.4|8143.4|8159.4|8149.4|8161.8|8151.8|8151.8|8141.8|300
1668741900000|2022-11-18 03:25:00|8160.3|8150.3|8160.6|8150.6|8162.1|8152.1|8153.1|8143.1|377
1668742200000|2022-11-18 03:30:00|8160.4|8150.4|8155.5|8145.5|8160.4|8150.4|8147.9|8137.9|202
1668742500000|2022-11-18 03:35:00|8155.4|8145.4|8160.1|8150.1|8160.4|8150.4|8152.5|8142.5|170
1668742800000|2022-11-18 03:40:00|8160.5|8150.5|8170.8|8160.8|8171.4|8161.4|8160.5|8150.5|147
1668743100000|2022-11-18 03:45:00|8170.6|8160.6|8177.9|8167.9|8178.6|8168.6|8167.9|8157.9|268
1668743400000|2022-11-18 03:50:00|8178.3|8168.3|8169.6|8159.6|8183|8173|8169.4|8159.4|242
1668743700000|2022-11-18 03:55:00|8169.4|8159.4|8166.9|8156.9|8172|8162|8166.9|8156.9|163
1668744000000|2022-11-18 04:00:00|8166.6|8156.6|8164.4|8154.4|8168.6|8158.6|8164.4|8154.4|146
1668744300000|2022-11-18 04:05:00|8163.9|8153.9|8162.4|8152.4|8166|8156|8160.9|8150.9|166
1668744600000|2022-11-18 04:10:00|8162.1|8152.1|8163.1|8153.1|8165.5|8155.5|8160.8|8150.8|131
1668744900000|2022-11-18 04:15:00|8163.6|8153.6|8162|8152|8164.3|8154.3|8160.1|8150.1|125
1668745200000|2022-11-18 04:20:00|8162.3|8152.3|8160|8150|8162.3|8152.3|8155.3|8145.3|114
1668745500000|2022-11-18 04:25:00|8159.9|8149.9|8151.6|8141.6|8159.9|8149.9|8149|8139|181
1668745800000|2022-11-18 04:30:00|8151.4|8141.4|8149.9|8139.9|8152.1|8142.1|8147.3|8137.3|156
1668746100000|2022-11-18 04:35:00|8149.5|8139.5|8146.9|8136.9|8150.1|8140.1|8146.4|8136.4|95
1668746400000|2022-11-18 04:40:00|8146.6|8136.6|8145|8135|8150.8|8140.8|8141.8|8131.8|121
1668746700000|2022-11-18 04:45:00|8144.8|8134.8|8135|8125|8144.9|8134.9|8131.6|8121.6|163
1668747000000|2022-11-18 04:50:00|8135.1|8125.1|8133.3|8123.3|8138.5|8128.5|8130.4|8120.4|181
1668747300000|2022-11-18 04:55:00|8133.1|8123.1|8139|8129|8140|8130|8132.9|8122.9|170
1668747600000|2022-11-18 05:00:00|8138.9|8128.9|8137.5|8127.5|8141.8|8131.8|8136.3|8126.3|170
1668747900000|2022-11-18 05:05:00|8137.9|8127.9|8129.3|8119.3|8138.3|8128.3|8125.5|8115.5|214
1668748200000|2022-11-18 05:10:00|8129|8119|8138.6|8128.6|8139.1|8129.1|8128.9|8118.9|165
1668748500000|2022-11-18 05:15:00|8138.4|8128.4|8147.9|8137.9|8149.1|8139.1|8138.4|8128.4|217
1668748800000|2022-11-18 05:20:00|8147.8|8137.8|8140.1|8130.1|8148|8138|8139.1|8129.1|223
1668749100000|2022-11-18 05:25:00|8139.9|8129.9|8145.3|8135.3|8146.8|8136.8|8139.3|8129.3|175
1668749400000|2022-11-18 05:30:00|8143.6|8133.6|8156.6|8146.6|8162.1|8152.1|8143.6|8133.6|436
1668749700000|2022-11-18 05:35:00|8157.1|8147.1|8157.5|8147.5|8167.8|8157.8|8153.9|8143.9|327
1668750000000|2022-11-18 05:40:00|8156.6|8146.6|8148.9|8138.9|8160.9|8150.9|8148.1|8138.1|285
1668750300000|2022-11-18 05:45:00|8147.9|8137.9|8160.1|8150.1|8160.1|8150.1|8144.4|8134.4|291
1668750600000|2022-11-18 05:50:00|8159.8|8149.8|8172.1|8162.1|8173.5|8163.5|8156.5|8146.5|285
1668750900000|2022-11-18 05:55:00|8171.9|8161.9|8168|8158|8172.4|8162.4|8164.3|8154.3|220
1668751200000|2022-11-18 06:00:00|8168.3|8158.3|8166.9|8156.9|8173.5|8163.5|8163|8153|238
1668751500000|2022-11-18 06:05:00|8166.6|8156.6|8151.4|8141.4|8168.1|8158.1|8150|8140|277
1668751800000|2022-11-18 06:10:00|8150.9|8140.9|8156|8146|8157.6|8147.6|8147|8137|307
1668752100000|2022-11-18 06:15:00|8155.9|8145.9|8157|8147|8159.9|8149.9|8151.6|8141.6|260
1668752400000|2022-11-18 06:20:00|8157.1|8147.1|8161.6|8151.6|8162.1|8152.1|8154.1|8144.1|245
1668752700000|2022-11-18 06:25:00|8161.9|8151.9|8154.6|8144.6|8162.4|8152.4|8154.4|8144.4|295
1668753000000|2022-11-18 06:30:00|8153.9|8143.9|8152.1|8142.1|8153.9|8143.9|8147.8|8137.8|230
1668753300000|2022-11-18 06:35:00|8151.9|8141.9|8157.4|8147.4|8157.4|8147.4|8148.8|8138.8|213
1668753600000|2022-11-18 06:40:00|8157.6|8147.6|8147.1|8137.1|8160|8150|8145.8|8135.8|264
1668753900000|2022-11-18 06:45:00|8147.4|8137.4|8158.8|8148.8|8159.1|8149.1|8147.4|8137.4|277
1668754200000|2022-11-18 06:50:00|8158.6|8148.6|8155.3|8145.3|8163.3|8153.3|8150|8140|315
1668754500000|2022-11-18 06:55:00|8154.9|8144.9|8153.4|8143.4|8158.6|8148.6|8150.9|8140.9|333
1668754800000|2022-11-18 07:00:00|8153|8143|8148.8|8138.8|8159.3|8149.3|8147.9|8137.9|184
1668755100000|2022-11-18 07:05:00|8149.3|8139.3|8152.3|8142.3|8152.5|8142.5|8142.1|8132.1|225
1668755400000|2022-11-18 07:10:00|8152.4|8142.4|8152.5|8142.5|8152.9|8142.9|8148|8138|217
1668755700000|2022-11-18 07:15:00|8152.6|8142.6|8153.9|8143.9|8155.3|8145.3|8145.4|8135.4|193
1668756000000|2022-11-18 07:20:00|8154|8144|8152.1|8142.1|8159|8149|8151.9|8141.9|150
1668756300000|2022-11-18 07:25:00|8152|8142|8152.6|8142.6|8155.3|8145.3|8150.5|8140.5|169
1668756600000|2022-11-18 07:30:00|8152.5|8142.5|8144.5|8134.5|8156.1|8146.1|8143.3|8133.3|255
1668756900000|2022-11-18 07:35:00|8143.9|8133.9|8156.4|8146.4|8157.4|8147.4|8143.5|8133.5|177
1668757200000|2022-11-18 07:40:00|8156.6|8146.6|8167.4|8157.4|8167.6|8157.6|8155.9|8145.9|220
1668757500000|2022-11-18 07:45:00|8167.3|8157.3|8163.5|8153.5|8181.1|8171.1|8160.4|8150.4|260
1668757800000|2022-11-18 07:50:00|8163.8|8153.8|8160.5|8150.5|8171|8161|8160.4|8150.4|204
1668758100000|2022-11-18 07:55:00|8160.9|8150.9|8147.4|8137.4|8174.6|8164.6|8147.4|8137.4|245
1668758400000|2022-11-18 08:00:00|8146|8136|8142.4|8132.4|8162.6|8152.6|8141.6|8131.6|356
1668758700000|2022-11-18 08:05:00|8142.9|8132.9|8142.4|8132.4|8150.1|8140.1|8139.6|8129.6|304
1668759000000|2022-11-18 08:10:00|8142.6|8132.6|8133.6|8123.6|8142.6|8132.6|8121.1|8111.1|377
1668759300000|2022-11-18 08:15:00|8133.4|8123.4|8126.1|8116.1|8136.9|8126.9|8119.9|8109.9|298
1668759600000|2022-11-18 08:20:00|8125.9|8115.9|8133.4|8123.4|8136.6|8126.6|8124.9|8114.9|297
1668759900000|2022-11-18 08:25:00|8132.4|8122.4|8134.1|8124.1|8139.4|8129.4|8129.1|8119.1|255
1668760200000|2022-11-18 08:30:00|8134.4|8124.4|8138.1|8128.1|8142.4|8132.4|8130.1|8120.1|278
1668760500000|2022-11-18 08:35:00|8137.9|8127.9|8127.6|8117.6|8137.9|8127.9|8120.9|8110.9|257
1668760800000|2022-11-18 08:40:00|8127.4|8117.4|8124.1|8114.1|8127.4|8117.4|8116.6|8106.6|220
1668761100000|2022-11-18 08:45:00|8123.9|8113.9|8100.4|8090.4|8127.6|8117.6|8095.3|8085.3|266
1668761400000|2022-11-18 08:50:00|8100.3|8090.3|8097.1|8087.1|8105.6|8095.6|8095.6|8085.6|250
1668761700000|2022-11-18 08:55:00|8097.4|8087.4|8099.9|8089.9|8105.1|8095.1|8097.4|8087.4|245
1668762000000|2022-11-18 09:00:00|8099.6|8089.6|8082.9|8072.9|8102.1|8092.1|8072.4|8062.4|303
1668762300000|2022-11-18 09:05:00|8083.4|8073.4|8078.9|8068.9|8097.1|8087.1|8077.1|8067.1|305
1668762600000|2022-11-18 09:10:00|8078.6|8068.6|8071.1|8061.1|8078.6|8068.6|8067.4|8057.4|199
1668762900000|2022-11-18 09:15:00|8070.6|8060.6|8083.1|8073.1|8090.6|8080.6|8065.1|8055.1|281
1668763200000|2022-11-18 09:20:00|8082.9|8072.9|8082.4|8072.4|8084.9|8074.9|8075.4|8065.4|214
1668763500000|2022-11-18 09:25:00|8082.1|8072.1|8093.6|8083.6|8093.6|8083.6|8076.4|8066.4|166
1668763800000|2022-11-18 09:30:00|8093.9|8083.9|8098.9|8088.9|8106.4|8096.4|8093.9|8083.9|236
1668764100000|2022-11-18 09:35:00|8099.1|8089.1|8094.1|8084.1|8101.9|8091.9|8093.4|8083.4|192
1668764400000|2022-11-18 09:40:00|8093.9|8083.9|8096.4|8086.4|8106.4|8096.4|8090.9|8080.9|239
1668764700000|2022-11-18 09:45:00|8096.1|8086.1|8089.9|8079.9|8096.9|8086.9|8085.6|8075.6|239
1668765000000|2022-11-18 09:50:00|8090.1|8080.1|8067.4|8057.4|8090.6|8080.6|8067.1|8057.1|230
1668765300000|2022-11-18 09:55:00|8067.6|8057.6|8068.6|8058.6|8076.9|8066.9|8065.6|8055.6|223
1668765600000|2022-11-18 10:00:00|8069.4|8059.4|8072.4|8062.4|8073.4|8063.4|8066.4|8056.4|175
1668765900000|2022-11-18 10:05:00|8072.1|8062.1|8066.9|8056.9|8072.1|8062.1|8066.4|8056.4|171
1668766200000|2022-11-18 10:10:00|8066.1|8056.1|8067.4|8057.4|8072.6|8062.6|8065.4|8055.4|184
1668766500000|2022-11-18 10:15:00|8067.1|8057.1|8072.9|8062.9|8076.9|8066.9|8066.4|8056.4|207
1668766800000|2022-11-18 10:20:00|8072.6|8062.6|8065.1|8055.1|8073.1|8063.1|8065.1|8055.1|149
1668767100000|2022-11-18 10:25:00|8064.9|8054.9|8066.4|8056.4|8069.4|8059.4|8061.1|8051.1|141
1668767400000|2022-11-18 10:30:00|8066.9|8056.9|8074.4|8064.4|8075.1|8065.1|8061.4|8051.4|166
1668767700000|2022-11-18 10:35:00|8075.1|8065.1|8081.9|8071.9|8081.9|8071.9|8070.6|8060.6|172
1668768000000|2022-11-18 10:40:00|8081.4|8071.4|8078.4|8068.4|8086.4|8076.4|8077.1|8067.1|213
1668768300000|2022-11-18 10:45:00|8078.1|8068.1|8080.4|8070.4|8080.9|8070.9|8076.6|8066.6|195
1668768600000|2022-11-18 10:50:00|8080.6|8070.6|8081.9|8071.9|8083.1|8073.1|8076.6|8066.6|203
1668768900000|2022-11-18 10:55:00|8081.6|8071.6|8076.6|8066.6|8082.6|8072.6|8075.6|8065.6|215
1668769200000|2022-11-18 11:00:00|8076.9|8066.9|8072.9|8062.9|8076.9|8066.9|8068.1|8058.1|213
1668769500000|2022-11-18 11:05:00|8074.4|8064.4|8077.6|8067.6|8078.6|8068.6|8072.1|8062.1|267
1668769800000|2022-11-18 11:10:00|8077.4|8067.4|8082.9|8072.9|8084.9|8074.9|8074.4|8064.4|158
1668770100000|2022-11-18 11:15:00|8083.1|8073.1|8080.9|8070.9|8087.6|8077.6|8080.9|8070.9|188
1668770400000|2022-11-18 11:20:00|8081.1|8071.1|8089.4|8079.4|8089.4|8079.4|8078.4|8068.4|154
1668770700000|2022-11-18 11:25:00|8089.1|8079.1|8083.6|8073.6|8089.1|8079.1|8080.4|8070.4|198
1668771000000|2022-11-18 11:30:00|8083.4|8073.4|8075.6|8065.6|8083.4|8073.4|8074.6|8064.6|154
1668771300000|2022-11-18 11:35:00|8075.4|8065.4|8071.6|8061.6|8075.6|8065.6|8070.6|8060.6|162
1668771600000|2022-11-18 11:40:00|8072.4|8062.4|8067.9|8057.9|8074.4|8064.4|8067.6|8057.6|171
1668771900000|2022-11-18 11:45:00|8066.9|8056.9|8077.6|8067.6|8077.6|8067.6|8066.9|8056.9|196
1668772200000|2022-11-18 11:50:00|8077.4|8067.4|8073.1|8063.1|8078.1|8068.1|8071.4|8061.4|219
1668772500000|2022-11-18 11:55:00|8072.9|8062.9|8075.6|8065.6|8079.9|8069.9|8072.6|8062.6|212
1668772800000|2022-11-18 12:00:00|8075.4|8065.4|8083.6|8073.6|8086.9|8076.9|8072.6|8062.6|248
1668773100000|2022-11-18 12:05:00|8083.1|8073.1|8082.6|8072.6|8084.4|8074.4|8076.6|8066.6|181
1668773400000|2022-11-18 12:10:00|8082.9|8072.9|8086.9|8076.9|8089.6|8079.6|8075.9|8065.9|194
1668773700000|2022-11-18 12:15:00|8087.1|8077.1|8083.9|8073.9|8089.1|8079.1|8080.6|8070.6|200
1668774000000|2022-11-18 12:20:00|8083.6|8073.6|8093.1|8083.1|8095.9|8085.9|8082.6|8072.6|199
1668774300000|2022-11-18 12:25:00|8093.6|8083.6|8090.4|8080.4|8098.9|8088.9|8088.9|8078.9|217
1668774600000|2022-11-18 12:30:00|8090.1|8080.1|8091.6|8081.6|8098.9|8088.9|8085.6|8075.6|264
1668774900000|2022-11-18 12:35:00|8092.6|8082.6|8098.1|8088.1|8101.4|8091.4|8090.1|8080.1|227
1668775200000|2022-11-18 12:40:00|8098.9|8088.9|8088.1|8078.1|8098.9|8088.9|8086.4|8076.4|241
1668775500000|2022-11-18 12:45:00|8089.4|8079.4|8092.6|8082.6|8096.6|8086.6|8087.4|8077.4|182
1668775800000|2022-11-18 12:50:00|8092.4|8082.4|8098.6|8088.6|8100.1|8090.1|8091.1|8081.1|196
1668776100000|2022-11-18 12:55:00|8098.4|8088.4|8102.6|8092.6|8105.1|8095.1|8096.6|8086.6|241
1668776400000|2022-11-18 13:00:00|8102.4|8092.4|8110.9|8100.9|8114.9|8104.9|8091.8|8081.8|554
1668776700000|2022-11-18 13:05:00|8110.4|8100.4|8114.6|8104.6|8118.9|8108.9|8103.6|8093.6|390
1668777000000|2022-11-18 13:10:00|8110.9|8100.9|8123.4|8113.4|8123.9|8113.9|8106.4|8096.4|401
1668777300000|2022-11-18 13:15:00|8123.6|8113.6|8125.9|8115.9|8129.1|8119.1|8117.1|8107.1|370
1668777600000|2022-11-18 13:20:00|8124.9|8114.9|8109.6|8099.6|8127.6|8117.6|8107.4|8097.4|409
1668777900000|2022-11-18 13:25:00|8109.4|8099.4|8115.6|8105.6|8124.9|8114.9|8102.4|8092.4|407
1668778200000|2022-11-18 13:30:00|8115.4|8105.4|8105.6|8095.6|8115.4|8105.4|8103.6|8093.6|321
1668778500000|2022-11-18 13:35:00|8105.9|8095.9|8106.9|8096.9|8109.4|8099.4|8096.6|8086.6|296
1668778800000|2022-11-18 13:40:00|8107.1|8097.1|8115.9|8105.9|8116.4|8106.4|8100.1|8090.1|303
1668779100000|2022-11-18 13:45:00|8115.6|8105.6|8104.4|8094.4|8115.9|8105.9|8100.6|8090.6|342
1668779400000|2022-11-18 13:50:00|8104.1|8094.1|8104.1|8094.1|8109.1|8099.1|8095.9|8085.9|347
1668779700000|2022-11-18 13:55:00|8103.9|8093.9|8094.1|8084.1|8106.1|8096.1|8091.6|8081.6|313
1668780000000|2022-11-18 14:00:00|8094.9|8084.9|8091.4|8081.4|8097.1|8087.1|8074.9|8064.9|444
1668780300000|2022-11-18 14:05:00|8091.6|8081.6|8084.6|8074.6|8091.6|8081.6|8079.1|8069.1|403
1668780600000|2022-11-18 14:10:00|8085.4|8075.4|8071.4|8061.4|8085.4|8075.4|8063.1|8053.1|350
1668780900000|2022-11-18 14:15:00|8071.1|8061.1|8078.9|8068.9|8085.6|8075.6|8062.1|8052.1|382
1668781200000|2022-11-18 14:20:00|8079.1|8069.1|8078.6|8068.6|8089.9|8079.9|8077.6|8067.6|303
1668781500000|2022-11-18 14:25:00|8078.1|8068.1|8073.6|8063.6|8081.6|8071.6|8072.4|8062.4|289
1668781800000|2022-11-18 14:30:00|8072.9|8062.9|8064.4|8054.4|8075.9|8065.9|8054.9|8044.9|531
1668782100000|2022-11-18 14:35:00|8065.6|8055.6|8081.6|8071.6|8088.4|8078.4|8063.6|8053.6|487
1668782400000|2022-11-18 14:40:00|8081.4|8071.4|8064.4|8054.4|8082.9|8072.9|8063.1|8053.1|464
1668782700000|2022-11-18 14:45:00|8065.6|8055.6|8068.1|8058.1|8077.4|8067.4|8061.6|8051.6|486
1668783000000|2022-11-18 14:50:00|8067.9|8057.9|8074.9|8064.9|8075.4|8065.4|8056.6|8046.6|450
1668783300000|2022-11-18 14:55:00|8074.4|8064.4|8077.6|8067.6|8088.4|8078.4|8073.9|8063.9|399
1668783600000|2022-11-18 15:00:00|8078.1|8068.1|8068.6|8058.6|8078.9|8068.9|8063.6|8053.6|448
1668783900000|2022-11-18 15:05:00|8068.4|8058.4|8078|8068|8078.1|8068.1|8062.4|8052.4|404
1668784200000|2022-11-18 15:10:00|8078.4|8068.4|8076.1|8066.1|8081.1|8071.1|8073.9|8063.9|358
1668784500000|2022-11-18 15:15:00|8075.9|8065.9|8085.4|8075.4|8095.9|8085.9|8073.9|8063.9|413
1668784800000|2022-11-18 15:20:00|8085.1|8075.1|8085.4|8075.4|8090.1|8080.1|8081.9|8071.9|314
1668785100000|2022-11-18 15:25:00|8085.9|8075.9|8102.1|8092.1|8105.4|8095.4|8084.1|8074.1|382
1668785400000|2022-11-18 15:30:00|8101.6|8091.6|8094.4|8084.4|8103.1|8093.1|8089.1|8079.1|335
1668785700000|2022-11-18 15:35:00|8094.6|8084.6|8095.4|8085.4|8102.6|8092.6|8092.1|8082.1|303
1668786000000|2022-11-18 15:40:00|8095.1|8085.1|8086.6|8076.6|8097.6|8087.6|8085.1|8075.1|343
1668786300000|2022-11-18 15:45:00|8086.4|8076.4|8093.1|8083.1|8096.1|8086.1|8085.6|8075.6|429
1668786600000|2022-11-18 15:50:00|8092.9|8082.9|8093.4|8083.4|8095.6|8085.6|8086.4|8076.4|305
1668786900000|2022-11-18 15:55:00|8093.6|8083.6|8089.4|8079.4|8093.9|8083.9|8084.4|8074.4|347
1668787200000|2022-11-18 16:00:00|8089.6|8079.6|8084.9|8074.9|8092.9|8082.9|8082.6|8072.6|341
1668787500000|2022-11-18 16:05:00|8084.6|8074.6|8087.1|8077.1|8092.1|8082.1|8082.4|8072.4|247
1668787800000|2022-11-18 16:10:00|8086.9|8076.9|8089.4|8079.4|8093.4|8083.4|8085.1|8075.1|246
1668788100000|2022-11-18 16:15:00|8089.1|8079.1|8093.6|8083.6|8096.1|8086.1|8086.4|8076.4|259
1668788400000|2022-11-18 16:20:00|8093.4|8083.4|8094.1|8084.1|8098.9|8088.9|8084.6|8074.6|300
1668788700000|2022-11-18 16:25:00|8093.6|8083.6|8085.9|8075.9|8094.9|8084.9|8085.1|8075.1|261
1668789000000|2022-11-18 16:30:00|8085.6|8075.6|8075.4|8065.4|8090.1|8080.1|8072.1|8062.1|240
1668789300000|2022-11-18 16:35:00|8075.1|8065.1|8087.6|8077.6|8088.6|8078.6|8074.1|8064.1|294
1668789600000|2022-11-18 16:40:00|8088.1|8078.1|8082.4|8072.4|8090.3|8080.3|8079.9|8069.9|303
1668789900000|2022-11-18 16:45:00|8082.6|8072.6|8080.6|8070.6|8085.4|8075.4|8076.4|8066.4|277
1668790200000|2022-11-18 16:50:00|8081.6|8071.6|8075.9|8065.9|8081.6|8071.6|8074.1|8064.1|255
1668790500000|2022-11-18 16:55:00|8075.6|8065.6|8077.6|8067.6|8080.9|8070.9|8072.1|8062.1|298
1668790800000|2022-11-18 17:00:00|8077.4|8067.4|8070|8060|8081.1|8071.1|8067.4|8057.4|168
1668791100000|2022-11-18 17:05:00|8070.4|8060.4|8060.1|8050.1|8072.6|8062.6|8055.6|8045.6|224
1668791400000|2022-11-18 17:10:00|8060.6|8050.6|8068.4|8058.4|8069.4|8059.4|8049.6|8039.6|249
1668791700000|2022-11-18 17:15:00|8067.9|8057.9|8049.9|8039.9|8068.1|8058.1|8047.9|8037.9|273
1668792000000|2022-11-18 17:20:00|8048.9|8038.9|8029.6|8019.6|8048.9|8038.9|8028.1|8013.6|271
1668792300000|2022-11-18 17:25:00|8029.1|8019.1|8042.1|8032.1|8045.4|8035.4|8028.1|8018.1|264
1668792600000|2022-11-18 17:30:00|8041.9|8031.9|8041.9|8031.9|8042.4|8032.4|8032.6|8022.6|251
1668792900000|2022-11-18 17:35:00|8042.1|8032.1|8055.9|8045.9|8056.3|8046.3|8039.6|8029.6|202
1668793200000|2022-11-18 17:40:00|8056.1|8046.1|8053.6|8043.6|8061.6|8051.6|8051.9|8041.9|192
1668793500000|2022-11-18 17:45:00|8053.4|8043.4|8049.6|8039.6|8056.1|8046.1|8047.4|8037.4|229
1668793800000|2022-11-18 17:50:00|8050.1|8040.1|8038.6|8028.6|8051.9|8041.9|8036.9|8026.9|243
1668794100000|2022-11-18 17:55:00|8038.4|8028.4|8046.4|8036.4|8046.5|8036.5|8031|8021|313
1668794400000|2022-11-18 18:00:00|8047|8037|8040|8030|8049.1|8039.1|8035.1|8025.1|237
1668794700000|2022-11-18 18:05:00|8040.3|8030.3|8047.8|8037.8|8049.9|8039.9|8040|8030|213
1668795000000|2022-11-18 18:10:00|8047.4|8037.4|8045.6|8035.6|8048.8|8038.8|8044|8034|230
1668795300000|2022-11-18 18:15:00|8045.5|8035.5|8048.3|8038.3|8050.1|8040.1|8041.6|8031.6|233
1668795600000|2022-11-18 18:20:00|8048.5|8038.5|8050.6|8040.6|8051.9|8041.9|8042|8032|257
1668795900000|2022-11-18 18:25:00|8050.8|8040.8|8054|8044|8054.4|8044.4|8045|8035|172
1668796200000|2022-11-18 18:30:00|8054.1|8044.1|8051.8|8041.8|8054.3|8044.3|8050.5|8040.5|106
1668796500000|2022-11-18 18:35:00|8052|8042|8049.6|8039.6|8052.3|8042.3|8047.9|8037.9|138
1668796800000|2022-11-18 18:40:00|8049.4|8039.4|8044.8|8034.8|8050.8|8040.8|8043.5|8033.5|198
1668797100000|2022-11-18 18:45:00|8044.5|8034.5|8044.1|8034.1|8046.5|8036.5|8043|8033|173
1668797400000|2022-11-18 18:50:00|8044.4|8034.4|8042.5|8032.5|8045.4|8035.4|8040.5|8030.5|110
1668797700000|2022-11-18 18:55:00|8043.1|8033.1|8049.1|8027.1|8050.1|8033.1|8041.5|8025.6|10
1668992400000|2022-11-21 01:00:00|8047.6|8025.6|8020.8|8010.8|8047.6|8025.9|8020.8|8010.8|99
1668992700000|2022-11-21 01:05:00|8019.9|8009.9|8011.6|8001.6|8021.1|8011.1|8005|7995|321
1668993000000|2022-11-21 01:10:00|8011.9|8001.9|8021.6|8011.6|8028.6|8018.6|8010.6|8000.6|445
1668993300000|2022-11-21 01:15:00|8021.9|8011.9|7993.1|7983.1|8024.8|8014.8|7991.9|7981.9|522
1668993600000|2022-11-21 01:20:00|7992.6|7982.6|8007.1|7997.1|8014.6|8004.6|7992.4|7982.4|445
1668993900000|2022-11-21 01:25:00|8007|7997|8010.1|8000.1|8012.6|8002.6|8004.1|7994.1|351
1668994200000|2022-11-21 01:30:00|8010.4|8000.4|8004.6|7994.6|8010.9|8000.9|7992.5|7982.5|462
1668994500000|2022-11-21 01:35:00|8004.4|7994.4|8009.9|7999.9|8011.8|8001.8|7993.4|7983.4|416
1668994800000|2022-11-21 01:40:00|8010.6|8000.6|8006.9|7996.9|8013.1|8003.1|8003.8|7993.8|356
1668995100000|2022-11-21 01:45:00|8006.6|7996.6|7990.4|7980.4|8007.4|7997.4|7989.9|7979.9|313
1668995400000|2022-11-21 01:50:00|7990.3|7980.3|7988.8|7978.8|7995.9|7985.9|7985.6|7975.6|365
1668995700000|2022-11-21 01:55:00|7988.9|7978.9|7982.1|7972.1|8001.5|7986.1|7978.5|7968.5|317
1668996000000|2022-11-21 02:00:00|7982.8|7972.8|7981.6|7971.6|7984.1|7974.1|7975.1|7965.1|414
1668996300000|2022-11-21 02:05:00|7981.5|7971.5|7984.4|7974.4|7989.1|7979.1|7973.8|7963.8|341
1668996600000|2022-11-21 02:10:00|7984.8|7974.8|7985.1|7975.1|7989.5|7979.5|7981.1|7971.1|294
1668996900000|2022-11-21 02:15:00|7985|7975|7986.9|7976.9|7987.1|7977.1|7981.4|7971.4|205
1668997200000|2022-11-21 02:20:00|7987|7977|7992.6|7982.6|7992.8|7982.8|7986.4|7976.4|211
1668997500000|2022-11-21 02:25:00|7992.9|7982.9|7995.5|7985.5|7996|7986|7990|7980|199
1668997800000|2022-11-21 02:30:00|7995.8|7985.8|7991.6|7981.6|7997.3|7987.3|7990.8|7980.8|264
1668998100000|2022-11-21 02:35:00|7992|7982|7991.1|7981.1|7996.8|7986.8|7989|7979|272
1668998400000|2022-11-21 02:40:00|7991.5|7981.5|7986.8|7976.8|7991.6|7981.6|7986.5|7976.5|266
1668998700000|2022-11-21 02:45:00|7986.5|7976.5|7981.1|7971.1|7988|7978|7981.1|7971.1|286
1668999000000|2022-11-21 02:50:00|7980.9|7970.9|7975|7965|7982.4|7972.4|7974.9|7964.9|258
1668999300000|2022-11-21 02:55:00|7975.3|7965.3|7979.5|7969.5|7984.6|7974.6|7967.3|7957.3|375
1668999600000|2022-11-21 03:00:00|7979.1|7969.1|7980.9|7970.9|7988.1|7978.1|7975.5|7965.5|345
1668999900000|2022-11-21 03:05:00|7981.1|7971.1|7986.6|7976.6|7988.6|7978.6|7976.1|7966.1|285
1669000200000|2022-11-21 03:10:00|7986.9|7976.9|7986.3|7976.3|7991|7981|7985.3|7975.3|283
1669000500000|2022-11-21 03:15:00|7986.1|7976.1|7987.5|7977.5|7989.4|7979.4|7979.9|7969.9|263
1669000800000|2022-11-21 03:20:00|7987.1|7977.1|7997|7987|7997.5|7987.5|7984.1|7974.1|278
1669001100000|2022-11-21 03:25:00|7997.3|7987.3|7993|7983|7997.3|7987.3|7988.4|7978.4|215
1669001400000|2022-11-21 03:30:00|7992.9|7982.9|7983.3|7973.3|7999.5|7989.5|7983.3|7973.3|173
1669001700000|2022-11-21 03:35:00|7983.5|7973.5|7983.1|7973.1|7984.3|7974.3|7976.9|7966.9|146
1669002000000|2022-11-21 03:40:00|7983|7973|7983.4|7973.4|7983.4|7973.4|7978.3|7968.3|94
1669002300000|2022-11-21 03:45:00|7983.3|7973.3|7984.4|7974.4|7984.8|7974.8|7981.3|7971.3|141
1669002600000|2022-11-21 03:50:00|7985|7975|7986.8|7976.8|7987|7977|7982|7972|127
1669002900000|2022-11-21 03:55:00|7986.4|7976.4|7988.1|7978.1|7989.1|7979.1|7985|7975|115
1669003200000|2022-11-21 04:00:00|7987.8|7977.8|7986.1|7976.1|7990.4|7980.4|7985.5|7975.5|116
1669003500000|2022-11-21 04:05:00|7985.9|7975.9|7984|7974|7986.1|7976.1|7981.8|7971.8|53
1669003800000|2022-11-21 04:10:00|7984.3|7974.3|7987|7977|7987.4|7977.4|7981.5|7971.5|126
1669004100000|2022-11-21 04:15:00|7987.1|7977.1|7984.1|7974.1|7988.4|7978.4|7982|7972|120
1669004400000|2022-11-21 04:20:00|7984|7974|7978.9|7968.9|7985.4|7975.4|7978.3|7968.3|98
1669004700000|2022-11-21 04:25:00|7979.3|7969.3|7981.8|7971.8|7983.6|7973.6|7978.3|7968.3|156
1669005000000|2022-11-21 04:30:00|7981.4|7971.4|7971.9|7961.9|7981.4|7971.4|7970.8|7960.8|210
1669005300000|2022-11-21 04:35:00|7972.1|7962.1|7978.1|7968.1|7979.1|7969.1|7971.3|7961.3|164
1669005600000|2022-11-21 04:40:00|7977.9|7967.9|7978.3|7968.3|7979.1|7969.1|7977.4|7967.4|65
1669005900000|2022-11-21 04:45:00|7978.8|7968.8|7977.9|7967.9|7980.3|7970.3|7977.3|7967.3|111
1669006200000|2022-11-21 04:50:00|7977.6|7967.6|7971.3|7961.3|7978.5|7968.5|7970|7960|76
1669006500000|2022-11-21 04:55:00|7971.5|7961.5|7975.3|7965.3|7978.3|7968.3|7970.8|7960.8|141
1669006800000|2022-11-21 05:00:00|7975.4|7965.4|7972.5|7962.5|7976|7966|7971.5|7961.5|262
1669007100000|2022-11-21 05:05:00|7972.8|7962.8|7978.8|7968.8|7980.4|7970.4|7971|7961|210
1669007400000|2022-11-21 05:10:00|7978.9|7968.9|7978.9|7968.9|7982.3|7972.3|7977.9|7967.9|221
1669007700000|2022-11-21 05:15:00|7979.3|7969.3|7980.3|7970.3|7983.3|7973.3|7978.1|7968.1|202
1669008000000|2022-11-21 05:20:00|7980.1|7970.1|7982|7972|7982.4|7972.4|7978|7968|165
1669008300000|2022-11-21 05:25:00|7981.9|7971.9|7985.6|7975.6|7988.3|7978.3|7981.6|7971.6|178
1669008600000|2022-11-21 05:30:00|7986|7976|7990.4|7980.4|7994.9|7984.9|7982.9|7972.9|365
1669008900000|2022-11-21 05:35:00|7990.1|7980.1|8008.5|7998.5|8009|7999|7988.5|7978.5|291
1669009200000|2022-11-21 05:40:00|8008.3|7998.3|8001|7991|8008.5|7998.5|7996.5|7986.5|299
1669009500000|2022-11-21 05:45:00|8000.8|7990.8|8000.5|7990.5|8001.1|7991.1|7994.1|7984.1|235
1669009800000|2022-11-21 05:50:00|8000.4|7990.4|8004.1|7994.1|8010.8|8000.8|7995.5|7985.5|287
1669010100000|2022-11-21 05:55:00|8003.8|7993.8|8015.5|8005.5|8018.3|8008.3|8003.8|7993.8|277
1669010400000|2022-11-21 06:00:00|8015|8005|8017.5|8007.5|8021.6|8011.6|8010.1|8000.1|223
1669010700000|2022-11-21 06:05:00|8017.3|8007.3|8021|8011|8026.6|8016.6|8014.1|8004.1|237
1669011000000|2022-11-21 06:10:00|8019.8|8009.8|8020.5|8010.5|8025.3|8015.3|8017|8007|224
1669011300000|2022-11-21 06:15:00|8020.8|8010.8|8024|8014|8026.9|8016.9|8015.3|8005.3|230
1669011600000|2022-11-21 06:20:00|8023.9|8013.9|8025.9|8015.9|8028.5|8018.5|8020.1|8010.1|190
1669011900000|2022-11-21 06:25:00|8025.4|8015.4|8026|8016|8031.9|8021.9|8022|8012|327
1669012200000|2022-11-21 06:30:00|8026.6|8016.6|8024.3|8014.3|8026.9|8016.9|8019.4|8009.4|276
1669012500000|2022-11-21 06:35:00|8024.1|8014.1|8009.5|7999.5|8024.1|8014.1|8008.5|7998.5|296
1669012800000|2022-11-21 06:40:00|8009.1|7999.1|8012.3|8002.3|8015.9|8005.9|8005.5|7995.5|311
1669013100000|2022-11-21 06:45:00|8012|8002|8013.9|8003.9|8018.5|8008.5|8012|8002|270
1669013400000|2022-11-21 06:50:00|8013.6|8003.6|8016.6|8006.6|8019.4|8009.4|8008.8|7998.8|295
1669013700000|2022-11-21 06:55:00|8016.4|8006.4|8014.5|8004.5|8023.3|8013.3|8013.1|8003.1|296
1669014000000|2022-11-21 07:00:00|8014.8|8004.8|8019.1|8009.1|8021.5|8011.5|8006.9|7996.9|233
1669014300000|2022-11-21 07:05:00|8018.9|8008.9|8013.4|8003.4|8019|8009|8002.9|7992.9|206
1669014600000|2022-11-21 07:10:00|8014|8004|8029.6|8019.6|8029.6|8019.6|8009.9|7999.9|184
1669014900000|2022-11-21 07:15:00|8030|8020|8020.9|8010.9|8032.9|8022.9|8014.5|8004.5|200
1669015200000|2022-11-21 07:20:00|8021.8|8011.8|8024.5|8014.5|8026.6|8016.6|8017.4|8007.4|193
1669015500000|2022-11-21 07:25:00|8024.8|8014.8|8021.3|8011.3|8026.3|8016.3|8020|8010|190
1669015800000|2022-11-21 07:30:00|8021.1|8011.1|8038.3|8028.3|8042.1|8032.1|8019.4|8009.4|215
1669016100000|2022-11-21 07:35:00|8038.1|8028.1|8032.3|8022.3|8048.5|8038.5|8031|8021|269
1669016400000|2022-11-21 07:40:00|8032.1|8022.1|8023.4|8013.4|8032.1|8022.1|8017.9|8007.9|258
1669016700000|2022-11-21 07:45:00|8022.9|8012.9|8020.1|8010.1|8022.9|8012.9|8014.1|8004.1|258
1669017000000|2022-11-21 07:50:00|8020.4|8010.4|8031.1|8021.1|8031.6|8021.6|8020.1|8010.1|214
1669017300000|2022-11-21 07:55:00|8031.4|8021.4|8013.6|8003.6|8047.6|8037.6|8013.6|8003.6|262
1669017600000|2022-11-21 08:00:00|8012.8|8002.8|8021.6|8011.6|8022.6|8012.6|8009.9|7999.9|309
1669017900000|2022-11-21 08:05:00|8021.4|8011.4|8018.4|8008.4|8022.6|8012.6|8013.6|8003.6|247
1669018200000|2022-11-21 08:10:00|8017.6|8007.6|8014.1|8004.1|8025.1|8015.1|8012.6|8002.6|291
1669018500000|2022-11-21 08:15:00|8013.9|8003.9|8003.1|7993.1|8014.6|8004.6|7993.1|7983.1|279
1669018800000|2022-11-21 08:20:00|8003.4|7993.4|8006.9|7996.9|8007.1|7997.1|7995.1|7985.1|298
1669019100000|2022-11-21 08:25:00|8006.6|7996.6|8010.9|8000.9|8015.6|8005.6|8004.1|7994.1|288
1669019400000|2022-11-21 08:30:00|8010.6|8000.6|8012.4|8002.4|8020.6|8010.6|8007.4|7997.4|286
1669019700000|2022-11-21 08:35:00|8011.9|8001.9|8001.6|7991.6|8016.1|8006.1|7996.6|7986.6|227
1669020000000|2022-11-21 08:40:00|8002.1|7992.1|8001.9|7991.9|8004.9|7994.9|7996.9|7986.9|223
1669020300000|2022-11-21 08:45:00|8001.6|7991.6|7996.6|7986.6|8003.4|7993.4|7990.1|7980.1|208
1669020600000|2022-11-21 08:50:00|7996.4|7986.4|7995.6|7985.6|7999.1|7989.1|7991.9|7981.9|207
1669020900000|2022-11-21 08:55:00|7995.4|7985.4|7999.1|7989.1|8001.9|7991.9|7992.1|7982.1|225
1669021200000|2022-11-21 09:00:00|7999.4|7989.4|7976.1|7966.1|8000.1|7990.1|7975.9|7965.9|272
1669021500000|2022-11-21 09:05:00|7976.4|7966.4|7977.6|7967.6|7994.9|7984.9|7976.4|7966.4|239
1669021800000|2022-11-21 09:10:00|7978.1|7968.1|7943.9|7923.9|7979.1|7969.1|7943.6|7923.6|247
1669022100000|2022-11-21 09:15:00|7946.6|7926.6|7959.4|7949.4|7965.3|7955.3|7943.4|7923.4|287
1669022400000|2022-11-21 09:20:00|7959.6|7949.6|7951.1|7941.1|7965.4|7955.4|7946.1|7936.1|274
1669022700000|2022-11-21 09:25:00|7951.4|7941.4|7946.4|7936.4|7959.1|7949.1|7945.1|7935.1|266
1669023000000|2022-11-21 09:30:00|7946.6|7936.6|7954.6|7944.6|7956.1|7946.1|7946.1|7936.1|294
1669023300000|2022-11-21 09:35:00|7953.9|7943.9|7948.4|7938.4|7956.4|7946.4|7941.4|7931.4|260
1669023600000|2022-11-21 09:40:00|7948.6|7938.6|7949.1|7939.1|7950.6|7940.6|7938.4|7928.4|275
1669023900000|2022-11-21 09:45:00|7949.4|7939.4|7938.9|7928.9|7952.1|7942.1|7938.9|7928.9|225
1669024200000|2022-11-21 09:50:00|7939.1|7929.1|7944.9|7934.9|7952.1|7942.1|7935.4|7925.4|274
1669024500000|2022-11-21 09:55:00|7945.1|7935.1|7939.6|7929.6|7947.1|7937.1|7938.1|7928.1|230
1669024800000|2022-11-21 10:00:00|7939.9|7929.9|7960.9|7950.9|7961.1|7951.1|7938.6|7928.6|218
1669025100000|2022-11-21 10:05:00|7961.1|7951.1|7955.1|7945.1|7961.4|7951.4|7945.9|7935.9|205
1669025400000|2022-11-21 10:10:00|7955.4|7945.4|7952.9|7942.9|7962.6|7952.6|7951.4|7941.4|213
1669025700000|2022-11-21 10:15:00|7953.1|7943.1|7959.6|7949.6|7960.9|7950.9|7949.6|7939.6|201
1669026000000|2022-11-21 10:20:00|7960.4|7950.4|7953.1|7943.1|7962.6|7952.6|7952.9|7942.9|170
1669026300000|2022-11-21 10:25:00|7952.9|7942.9|7947.4|7937.4|7953.4|7943.4|7943.6|7933.6|154
1669026600000|2022-11-21 10:30:00|7947.6|7937.6|7951.6|7941.6|7954.1|7944.1|7947.6|7937.6|152
1669026900000|2022-11-21 10:35:00|7951.4|7941.4|7956.9|7946.9|7957.1|7947.1|7948.9|7938.9|161
1669027200000|2022-11-21 10:40:00|7957.4|7947.4|7951.4|7941.4|7958.1|7948.1|7948.6|7938.6|158
1669027500000|2022-11-21 10:45:00|7952.1|7942.1|7950.9|7940.9|7954.6|7944.6|7945.9|7935.9|204
1669027800000|2022-11-21 10:50:00|7950.6|7940.6|7954.9|7944.9|7955.6|7945.6|7949.6|7939.6|154
1669028100000|2022-11-21 10:55:00|7954.6|7944.6|7947.9|7937.9|7955.4|7945.4|7946.6|7936.6|173
1669028400000|2022-11-21 11:00:00|7947.6|7937.6|7950.4|7940.4|7953.1|7943.1|7942.6|7932.6|166
1669028700000|2022-11-21 11:05:00|7950.1|7940.1|7949.1|7939.1|7952.9|7942.9|7946.1|7936.1|140
1669029000000|2022-11-21 11:10:00|7948.6|7938.6|7949.1|7939.1|7951.1|7941.1|7946.1|7936.1|163
1669029300000|2022-11-21 11:15:00|7949.4|7939.4|7945.4|7935.4|7956.4|7946.4|7944.4|7934.4|138
1669029600000|2022-11-21 11:20:00|7945.1|7935.1|7946.9|7936.9|7949.9|7939.9|7942.6|7932.6|123
1669029900000|2022-11-21 11:25:00|7946.6|7936.6|7953.1|7943.1|7953.1|7943.1|7944.4|7934.4|127
1669030200000|2022-11-21 11:30:00|7952.9|7942.9|7956.6|7946.6|7961.6|7951.6|7951.1|7941.1|183
1669030500000|2022-11-21 11:35:00|7956.9|7946.9|7954.6|7944.6|7957.1|7947.1|7949.9|7939.9|148
1669030800000|2022-11-21 11:40:00|7954.4|7944.4|7954.9|7944.9|7958.9|7948.9|7949.6|7939.6|163
1669031100000|2022-11-21 11:45:00|7955.4|7945.4|7959.4|7949.4|7960.9|7950.9|7952.6|7942.6|183
1669031400000|2022-11-21 11:50:00|7959.1|7949.1|7953.6|7943.6|7959.6|7949.6|7953.4|7943.4|168
1669031700000|2022-11-21 11:55:00|7953.9|7943.9|7955.9|7945.9|7960.9|7950.9|7949.9|7939.9|183
1669032000000|2022-11-21 12:00:00|7957.4|7947.4|7949.1|7939.1|7960.4|7950.4|7947.9|7937.9|196
1669032300000|2022-11-21 12:05:00|7948.9|7938.9|7948.4|7938.4|7950.1|7940.1|7943.6|7933.6|153
1669032600000|2022-11-21 12:10:00|7948.6|7938.6|7948.4|7938.4|7949.9|7939.9|7945.9|7935.9|178
1669032900000|2022-11-21 12:15:00|7948.1|7938.1|7944.1|7934.1|7949.1|7939.1|7939.4|7929.4|225
1669033200000|2022-11-21 12:20:00|7942.4|7932.4|7949.4|7939.4|7953.9|7943.9|7933.1|7923.1|289
1669033500000|2022-11-21 12:25:00|7949.9|7939.9|7948.9|7938.9|7951.4|7941.4|7942.9|7932.9|176
1669033800000|2022-11-21 12:30:00|7948.4|7938.4|7950.4|7940.4|7959.4|7949.4|7940.1|7930.1|261
1669034100000|2022-11-21 12:35:00|7950.6|7940.6|7940.9|7930.9|7950.6|7940.6|7936.1|7926.1|203
1669034400000|2022-11-21 12:40:00|7941.1|7931.1|7935.6|7925.6|7943.9|7933.9|7935.6|7925.6|183
1669034700000|2022-11-21 12:45:00|7935.9|7925.9|7938.1|7928.1|7939.4|7929.4|7933.9|7923.9|154
1669035000000|2022-11-21 12:50:00|7937.6|7927.6|7940.1|7930.1|7941.1|7931.1|7936.1|7926.1|171
1669035300000|2022-11-21 12:55:00|7940.4|7930.4|7940.6|7930.6|7944.6|7934.6|7936.9|7926.9|237
1669035600000|2022-11-21 13:00:00|7940.9|7930.9|7941.1|7931.1|7943.1|7933.1|7927.9|7917.9|490
1669035900000|2022-11-21 13:05:00|7940.9|7930.9|7945.6|7935.6|7957.4|7947.4|7940.6|7930.6|439
1669036200000|2022-11-21 13:10:00|7944.9|7934.9|7950.4|7940.4|7954.4|7944.4|7941.1|7931.1|314
1669036500000|2022-11-21 13:15:00|7950.6|7940.6|7961.6|7951.6|7962.9|7952.9|7949.1|7939.1|354
1669036800000|2022-11-21 13:20:00|7961.1|7951.1|7960.9|7950.9|7968.6|7958.6|7958.1|7948.1|353
1669037100000|2022-11-21 13:25:00|7961.1|7951.1|7967.1|7957.1|7968.4|7958.4|7959.4|7949.4|273
1669037400000|2022-11-21 13:30:00|7965.4|7955.4|7968.1|7958.1|7968.9|7958.9|7961.6|7951.6|264
1669037700000|2022-11-21 13:35:00|7968.4|7958.4|7958.6|7948.6|7974.4|7964.4|7957.1|7947.1|286
1669038000000|2022-11-21 13:40:00|7958.9|7948.9|7960.4|7950.4|7961.9|7951.9|7952.6|7942.6|296
1669038300000|2022-11-21 13:45:00|7960.1|7950.1|7955.1|7945.1|7962.6|7952.6|7953.1|7943.1|312
1669038600000|2022-11-21 13:50:00|7955.4|7945.4|7965.6|7955.6|7968.1|7958.1|7953.1|7943.1|274
1669038900000|2022-11-21 13:55:00|7965.9|7955.9|7959.6|7949.6|7966.1|7956.1|7957.1|7947.1|253
1669039200000|2022-11-21 14:00:00|7958.9|7948.9|7956.9|7946.9|7960.1|7950.1|7950.4|7940.4|302
1669039500000|2022-11-21 14:05:00|7956.1|7946.1|7956.4|7946.4|7959.9|7949.9|7953.1|7943.1|234
1669039800000|2022-11-21 14:10:00|7956.1|7946.1|7954.1|7944.1|7958.1|7948.1|7950.4|7940.4|281
1669040100000|2022-11-21 14:15:00|7953.9|7943.9|7959.9|7949.9|7969.9|7959.9|7951.6|7941.6|390
1669040400000|2022-11-21 14:20:00|7960.1|7950.1|7946.9|7936.9|7960.1|7950.1|7942.1|7932.1|321
1669040700000|2022-11-21 14:25:00|7946.6|7936.6|7946.9|7936.9|7953.6|7943.6|7945.4|7935.4|332
1669041000000|2022-11-21 14:30:00|7947.1|7937.1|7935.6|7925.6|7947.1|7937.1|7930.6|7920.6|411
1669041300000|2022-11-21 14:35:00|7935.4|7925.4|7936.1|7926.1|7937.1|7927.1|7927.9|7917.9|445
1669041600000|2022-11-21 14:40:00|7936.4|7926.4|7934.6|7924.6|7947.1|7937.1|7934.6|7924.6|461
1669041900000|2022-11-21 14:45:00|7934.9|7924.9|7946.1|7936.1|7947.1|7937.1|7928.9|7918.9|457
1669042200000|2022-11-21 14:50:00|7946.4|7936.4|7938.9|7928.9|7948.6|7938.6|7937.9|7927.9|445
1669042500000|2022-11-21 14:55:00|7939.6|7929.6|7936.4|7926.4|7940.6|7930.6|7930.6|7920.6|415
1669042800000|2022-11-21 15:00:00|7936.1|7926.1|7930.4|7920.4|7942.1|7932.1|7928.9|7918.9|383
1669043100000|2022-11-21 15:05:00|7930.6|7920.6|7920.4|7910.4|7931.9|7921.9|7912.3|7902.3|357
1669043400000|2022-11-21 15:10:00|7921.6|7911.6|7910.6|7900.6|7925.6|7915.6|7909.1|7899.1|334
1669043700000|2022-11-21 15:15:00|7910.1|7900.1|7910.4|7900.4|7913.4|7903.4|7902.6|7892.6|343
1669044000000|2022-11-21 15:20:00|7912.1|7902.1|7903.4|7893.4|7913.6|7903.6|7903.4|7893.4|391
1669044300000|2022-11-21 15:25:00|7902.9|7892.9|7901.6|7891.6|7907.1|7897.1|7895.9|7885.9|332
1669044600000|2022-11-21 15:30:00|7901.1|7891.1|7902.4|7892.4|7913.4|7903.4|7897.4|7887.4|382
1669044900000|2022-11-21 15:35:00|7902.6|7892.6|7905.4|7895.4|7915.4|7905.4|7902.6|7892.6|391
1669045200000|2022-11-21 15:40:00|7904.6|7894.6|7906.4|7896.4|7913.4|7903.4|7900.9|7890.9|344
1669045500000|2022-11-21 15:45:00|7906.9|7896.9|7906.1|7896.1|7906.9|7896.9|7897.1|7887.1|358
1669045800000|2022-11-21 15:50:00|7905.1|7895.1|7897.6|7887.6|7905.9|7895.9|7896.4|7886.4|304
1669046100000|2022-11-21 15:55:00|7897.1|7887.1|7893.1|7883.1|7903.6|7893.6|7890.9|7880.9|338
1669046400000|2022-11-21 16:00:00|7892.9|7882.9|7890.4|7880.4|7904.6|7894.6|7890.4|7880.4|361
1669046700000|2022-11-21 16:05:00|7890.6|7880.6|7889.1|7879.1|7898.6|7888.6|7888.1|7878.1|306
1669047000000|2022-11-21 16:10:00|7889.4|7879.4|7896.6|7886.6|7899.1|7889.1|7887.9|7877.9|288
1669047300000|2022-11-21 16:15:00|7897.4|7887.4|7896.4|7886.4|7899.1|7889.1|7892.9|7882.9|238
1669047600000|2022-11-21 16:20:00|7895.9|7885.9|7901.6|7891.6|7906.1|7896.1|7895.4|7885.4|267
1669047900000|2022-11-21 16:25:00|7901.4|7891.4|7903.1|7893.1|7906.4|7896.4|7898.9|7888.9|311
1669048200000|2022-11-21 16:30:00|7902.4|7892.4|7898.9|7888.9|7904.1|7894.1|7897.9|7887.9|264
1669048500000|2022-11-21 16:35:00|7899.1|7889.1|7896.6|7886.6|7903.1|7893.1|7894.9|7884.9|252
1669048800000|2022-11-21 16:40:00|7896.4|7886.4|7887.1|7877.1|7896.4|7886.4|7887.1|7877.1|284
1669049100000|2022-11-21 16:45:00|7887.9|7877.9|7884.1|7874.1|7889.9|7879.9|7880.9|7870.9|266
1669049400000|2022-11-21 16:50:00|7885.1|7875.1|7883.9|7873.9|7889.6|7879.6|7881.4|7871.4|236
1669049700000|2022-11-21 16:55:00|7883.4|7873.4|7871.9|7861.9|7883.9|7873.9|7871.4|7861.4|281
1669050000000|2022-11-21 17:00:00|7872.4|7862.4|7905.4|7895.4|7907.9|7897.9|7863.1|7853.1|422
1669050300000|2022-11-21 17:05:00|7905.1|7895.1|7906.4|7896.4|7923.9|7913.9|7904.9|7894.9|373
1669050600000|2022-11-21 17:10:00|7906.1|7896.1|7904.6|7894.6|7914.1|7904.1|7904.4|7894.4|283
1669050900000|2022-11-21 17:15:00|7904.9|7894.9|7901.1|7891.1|7912.9|7902.9|7899.1|7889.1|295
1669051200000|2022-11-21 17:20:00|7900.9|7890.9|7899.1|7889.1|7905.9|7895.9|7895.4|7885.4|323
1669051500000|2022-11-21 17:25:00|7899.4|7889.4|7906.1|7896.1|7912.9|7902.9|7899.4|7889.4|193
1669051800000|2022-11-21 17:30:00|7906.4|7896.4|7918.6|7908.6|7920.6|7910.6|7905.4|7895.4|255
1669052100000|2022-11-21 17:35:00|7918.9|7908.9|7911.9|7901.9|7919.6|7909.6|7911.1|7901.1|249
1669052400000|2022-11-21 17:40:00|7909.9|7899.9|7917.1|7907.1|7919.1|7909.1|7909.1|7899.1|239
1669052700000|2022-11-21 17:45:00|7916.9|7906.9|7912.1|7902.1|7920.9|7910.9|7911.1|7901.1|208
1669053000000|2022-11-21 17:50:00|7911.9|7901.9|7904.4|7894.4|7914.1|7904.1|7903.6|7893.6|171
1669053300000|2022-11-21 17:55:00|7904.1|7894.1|7901.3|7891.3|7909.1|7899.1|7898.1|7888.1|241
1669053600000|2022-11-21 18:00:00|7900.9|7890.9|7913|7903|7914|7904|7899.1|7889.1|169
1669053900000|2022-11-21 18:05:00|7913.3|7903.3|7916|7906|7918.3|7908.3|7913.3|7903.3|149
1669054200000|2022-11-21 18:10:00|7916.1|7906.1|7928.6|7918.6|7929.4|7919.4|7916.1|7906.1|193
1669054500000|2022-11-21 18:15:00|7928.9|7918.9|7925|7915|7933.1|7923.1|7924.8|7914.8|198
1669054800000|2022-11-21 18:20:00|7925.3|7915.3|7922.3|7912.3|7928.9|7918.9|7921.5|7911.5|198
1669055100000|2022-11-21 18:25:00|7922.4|7912.4|7924.4|7914.4|7926.4|7916.4|7922|7912|188
1669055400000|2022-11-21 18:30:00|7924.6|7914.6|7914.9|7904.9|7924.9|7914.9|7913.6|7903.6|190
1669055700000|2022-11-21 18:35:00|7914.8|7904.8|7914.6|7904.6|7920.4|7910.4|7913.9|7903.9|197
1669056000000|2022-11-21 18:40:00|7914.4|7904.4|7905|7895|7916.1|7906.1|7905|7895|187
1669056300000|2022-11-21 18:45:00|7904.6|7894.6|7900.4|7890.4|7908.6|7898.6|7899.9|7889.9|205
1669056600000|2022-11-21 18:50:00|7900.8|7890.8|7897.6|7887.6|7905.1|7895.1|7897.6|7887.6|183
1669056900000|2022-11-21 18:55:00|7898.3|7888.3|7907.1|7885.1|7909.6|7891.9|7898.3|7885.1|16
1669078800000|2022-11-22 01:00:00|7951.3|7941.3|7952.4|7942.4|7957.8|7947.8|7950.6|7940.6|184
1669079100000|2022-11-22 01:05:00|7952.6|7942.6|7959.9|7949.9|7966.6|7956.6|7949.9|7939.9|316
1669079400000|2022-11-22 01:10:00|7958.9|7948.9|7959.8|7949.8|7966.4|7956.4|7955.4|7945.4|394
1669079700000|2022-11-22 01:15:00|7959.5|7949.5|7964.6|7954.6|7966.9|7956.9|7952.9|7942.9|352
1669080000000|2022-11-22 01:20:00|7963.4|7953.4|7972.9|7962.9|7975.9|7965.9|7963.4|7953.4|366
1669080300000|2022-11-22 01:25:00|7972.8|7962.8|7972.9|7962.9|7980|7970|7971.3|7961.3|323
1669080600000|2022-11-22 01:30:00|7972.8|7962.8|7983.9|7973.9|7985.4|7975.4|7971.3|7961.3|363
1669080900000|2022-11-22 01:35:00|7983.5|7973.5|7979.1|7969.1|7988.1|7978.1|7978|7968|322
1669081200000|2022-11-22 01:40:00|7979|7969|7976.9|7966.9|7981.4|7971.4|7975.6|7965.6|296
1669081500000|2022-11-22 01:45:00|7976.6|7966.6|7972.3|7962.3|7980.6|7970.6|7972.3|7962.3|231
1669081800000|2022-11-22 01:50:00|7972.6|7962.6|7975|7965|7976.5|7966.5|7971|7961|256
1669082100000|2022-11-22 01:55:00|7974.8|7964.8|7979.9|7969.9|7980.4|7970.4|7971.6|7961.6|246
1669082400000|2022-11-22 02:00:00|7979.3|7969.3|7968.5|7958.5|7979.9|7969.9|7966.4|7956.4|273
1669082700000|2022-11-22 02:05:00|7968.3|7958.3|7965.5|7955.5|7970.8|7960.8|7963.9|7953.9|234
1669083000000|2022-11-22 02:10:00|7965.1|7955.1|7970.8|7960.8|7971|7961|7964.8|7954.8|234
1669083300000|2022-11-22 02:15:00|7970.5|7960.5|7969|7959|7971.9|7961.9|7966.9|7956.9|163
1669083600000|2022-11-22 02:20:00|7968.9|7958.9|7966.6|7956.6|7969.8|7959.8|7964.9|7954.9|154
1669083900000|2022-11-22 02:25:00|7966.5|7956.5|7967.6|7957.6|7969.3|7959.3|7965|7955|129
1669084200000|2022-11-22 02:30:00|7967.3|7957.3|7957.4|7947.4|7969.5|7959.5|7954.9|7944.9|257
1669084500000|2022-11-22 02:35:00|7957.6|7947.6|7964.3|7954.3|7966.8|7956.8|7956.4|7946.4|236
1669084800000|2022-11-22 02:40:00|7963.9|7953.9|7965.1|7955.1|7969.9|7959.9|7962.1|7952.1|214
1669085100000|2022-11-22 02:45:00|7965|7955|7970.5|7960.5|7970.5|7960.5|7961.8|7951.8|221
1669085400000|2022-11-22 02:50:00|7970.3|7960.3|7971.5|7961.5|7975.8|7965.8|7965.1|7955.1|258
1669085700000|2022-11-22 02:55:00|7971.4|7961.4|7976|7966|7977|7967|7970|7960|272
1669086000000|2022-11-22 03:00:00|7975.6|7965.6|7974.3|7964.3|7977.3|7967.3|7969.5|7959.5|281
1669086300000|2022-11-22 03:05:00|7973.9|7963.9|7977.3|7967.3|7977.5|7967.5|7968|7958|223
1669086600000|2022-11-22 03:10:00|7976.4|7966.4|7978.5|7968.5|7979.5|7969.5|7972.1|7962.1|246
1669086900000|2022-11-22 03:15:00|7978.3|7968.3|7978.8|7968.8|7979.5|7969.5|7973.4|7963.4|260
1669087200000|2022-11-22 03:20:00|7979|7969|7980.6|7970.6|7980.6|7970.6|7974.5|7964.5|233
1669087500000|2022-11-22 03:25:00|7980.5|7970.5|7981.4|7971.4|7982.5|7972.5|7977|7967|229
1669087800000|2022-11-22 03:30:00|7981.5|7971.5|7972.6|7962.6|7981.5|7971.5|7971.6|7961.6|197
1669088100000|2022-11-22 03:35:00|7972.9|7962.9|7972|7962|7974.4|7964.4|7970.6|7960.6|150
1669088400000|2022-11-22 03:40:00|7972.1|7962.1|7970|7960|7974.5|7964.5|7968.3|7958.3|106
1669088700000|2022-11-22 03:45:00|7969.8|7959.8|7968.3|7958.3|7970.4|7960.4|7965.3|7955.3|124
1669089000000|2022-11-22 03:50:00|7968|7958|7961.4|7951.4|7969.3|7959.3|7960.8|7950.8|118
1669089300000|2022-11-22 03:55:00|7961.3|7951.3|7962.1|7952.1|7963.6|7953.6|7958.5|7948.5|129
1669089600000|2022-11-22 04:00:00|7962.6|7952.6|7963.3|7953.3|7963.9|7953.9|7958.8|7948.8|108
1669089900000|2022-11-22 04:05:00|7963|7953|7960.6|7950.6|7964.6|7954.6|7959.9|7949.9|93
1669090200000|2022-11-22 04:10:00|7960.4|7950.4|7961.8|7951.8|7962.4|7952.4|7957.3|7947.3|116
1669090500000|2022-11-22 04:15:00|7961|7951|7961.5|7951.5|7963.4|7953.4|7960|7950|113
1669090800000|2022-11-22 04:20:00|7961|7951|7960.4|7950.4|7962.6|7952.6|7960|7950|108
1669091100000|2022-11-22 04:25:00|7960.3|7950.3|7964.8|7954.8|7964.8|7954.8|7959|7949|65
1669091400000|2022-11-22 04:30:00|7964.5|7954.5|7962.9|7952.9|7966.4|7956.4|7961.8|7951.8|124
1669091700000|2022-11-22 04:35:00|7962.6|7952.6|7964.5|7954.5|7966.8|7956.8|7961.8|7951.8|106
1669092000000|2022-11-22 04:40:00|7964.3|7954.3|7962|7952|7965.1|7955.1|7961.3|7951.3|107
1669092300000|2022-11-22 04:45:00|7961.4|7951.4|7959.9|7949.9|7962.4|7952.4|7958.1|7948.1|88
1669092600000|2022-11-22 04:50:00|7959.8|7949.8|7961.6|7951.6|7963.4|7953.4|7959.8|7949.8|95
1669092900000|2022-11-22 04:55:00|7961|7951|7964.4|7954.4|7964.9|7954.9|7959.8|7949.8|123
1669093200000|2022-11-22 05:00:00|7964.6|7954.6|7959.6|7949.6|7967.1|7957.1|7957.6|7947.6|245
1669093500000|2022-11-22 05:05:00|7959.5|7949.5|7957|7947|7961.3|7951.3|7955.5|7945.5|209
1669093800000|2022-11-22 05:10:00|7956.9|7946.9|7957.3|7947.3|7960.5|7950.5|7955|7945|145
1669094100000|2022-11-22 05:15:00|7957.5|7947.5|7960.1|7950.1|7964|7954|7955|7945|133
1669094400000|2022-11-22 05:20:00|7959.6|7949.6|7957.3|7947.3|7961.6|7951.6|7956|7946|177
1669094700000|2022-11-22 05:25:00|7957|7947|7956.5|7946.5|7958.6|7948.6|7952|7942|228
1669095000000|2022-11-22 05:30:00|7956.1|7946.1|7954.8|7944.8|7966.3|7956.3|7952|7942|353
1669095300000|2022-11-22 05:35:00|7955|7945|7948.4|7938.4|7957|7947|7946.8|7936.8|307
1669095600000|2022-11-22 05:40:00|7948.1|7938.1|7954.4|7944.4|7955.6|7945.6|7944.5|7934.5|240
1669095900000|2022-11-22 05:45:00|7954.5|7944.5|7958|7948|7963.5|7953.5|7954.1|7944.1|268
1669096200000|2022-11-22 05:50:00|7957.3|7947.3|7956.8|7946.8|7958.9|7948.9|7947.8|7937.8|244
1669096500000|2022-11-22 05:55:00|7956.9|7946.9|7955.3|7945.3|7961.4|7951.4|7951.5|7941.5|299
1669096800000|2022-11-22 06:00:00|7955|7945|7959|7949|7962.6|7952.6|7954.1|7944.1|274
1669097100000|2022-11-22 06:05:00|7959.3|7949.3|7959.1|7949.1|7962.8|7952.8|7958.3|7948.3|244
1669097400000|2022-11-22 06:10:00|7959|7949|7955.5|7945.5|7961.1|7951.1|7950|7940|266
1669097700000|2022-11-22 06:15:00|7955.3|7945.3|7956.3|7946.3|7959.9|7949.9|7953.5|7943.5|227
1669098000000|2022-11-22 06:20:00|7956|7946|7951.8|7941.8|7956.1|7946.1|7946.8|7936.8|299
1669098300000|2022-11-22 06:25:00|7951.6|7941.6|7945|7935|7952.9|7942.9|7941.5|7931.5|207
1669098600000|2022-11-22 06:30:00|7945.1|7935.1|7937.1|7927.1|7947.3|7937.3|7931.5|7921.5|275
1669098900000|2022-11-22 06:35:00|7937|7927|7937.9|7927.9|7939.4|7929.4|7933.3|7923.3|265
1669099200000|2022-11-22 06:40:00|7938.1|7928.1|7938.8|7928.8|7939.3|7929.3|7935|7925|232
1669099500000|2022-11-22 06:45:00|7939|7929|7943.1|7933.1|7946|7936|7936|7926|280
1669099800000|2022-11-22 06:50:00|7943.3|7933.3|7943.4|7933.4|7946.1|7936.1|7939.9|7929.9|228
1669100100000|2022-11-22 06:55:00|7943.6|7933.6|7928.5|7918.5|7945|7935|7926|7916|307
1669100400000|2022-11-22 07:00:00|7927.9|7917.9|7935|7925|7941.1|7931.1|7925.9|7915.9|194
1669100700000|2022-11-22 07:05:00|7935.1|7925.1|7935.8|7925.8|7941.5|7931.5|7930.6|7920.6|203
1669101000000|2022-11-22 07:10:00|7935.5|7925.5|7926.4|7916.4|7935.5|7925.5|7926.4|7916.4|185
1669101300000|2022-11-22 07:15:00|7927.1|7917.1|7925|7915|7939.9|7925.9|7924.5|7914.5|211
1669101600000|2022-11-22 07:20:00|7924.8|7914.8|7923.1|7913.1|7926.8|7916.8|7917.8|7907.8|231
1669101900000|2022-11-22 07:25:00|7922.9|7912.9|7924.3|7914.3|7933.6|7923.6|7921.5|7911.5|216
1669102200000|2022-11-22 07:30:00|7924.9|7914.9|7943.5|7933.5|7944.3|7934.3|7923|7913|248
1669102500000|2022-11-22 07:35:00|7943.3|7933.3|7934.4|7924.4|7947.4|7937.4|7934|7924|179
1669102800000|2022-11-22 07:40:00|7934.1|7924.1|7947.3|7937.3|7947.6|7937.6|7934.1|7924.1|213
1669103100000|2022-11-22 07:45:00|7947.4|7937.4|7954.6|7944.6|7955.8|7945.8|7947.1|7937.1|189
1669103400000|2022-11-22 07:50:00|7954.5|7944.5|7955.9|7945.9|7957.5|7947.5|7950|7940|218
1669103700000|2022-11-22 07:55:00|7955.6|7945.6|7939.4|7929.4|7958.9|7948.9|7936.9|7926.9|228
1669104000000|2022-11-22 08:00:00|7939.8|7929.8|7936.5|7926.5|7962.9|7948.5|7935.3|7925.3|357
1669104300000|2022-11-22 08:05:00|7936.8|7926.8|7928.4|7918.4|7941.4|7931.4|7924.9|7914.9|259
1669104600000|2022-11-22 08:10:00|7927.6|7917.6|7925.1|7915.1|7934.1|7924.1|7924.1|7914.1|278
1669104900000|2022-11-22 08:15:00|7926.6|7916.6|7943.9|7933.9|7944.6|7934.6|7925.6|7915.6|274
1669105200000|2022-11-22 08:20:00|7944.1|7934.1|7945.4|7935.4|7948.9|7938.9|7938.4|7928.4|304
1669105500000|2022-11-22 08:25:00|7945.6|7935.6|7978.8|7968.8|7979.6|7969.6|7944.6|7934.6|382
1669105800000|2022-11-22 08:30:00|7978|7968|7985.4|7975.4|7989.6|7979.6|7975.9|7965.9|366
1669106100000|2022-11-22 08:35:00|7984.9|7974.9|7975.4|7965.4|7987.6|7977.6|7971.1|7961.1|264
1669106400000|2022-11-22 08:40:00|7974.1|7964.1|7965.6|7955.6|7974.9|7964.9|7959.1|7949.1|239
1669106700000|2022-11-22 08:45:00|7965.4|7955.4|7972.6|7962.6|7979.1|7969.1|7963.6|7953.6|261
1669107000000|2022-11-22 08:50:00|7971.4|7961.4|7970.4|7960.4|7981.6|7971.6|7968.9|7958.9|295
1669107300000|2022-11-22 08:55:00|7970.6|7960.6|7974.6|7964.6|7974.9|7964.9|7967.9|7957.9|263
1669107600000|2022-11-22 09:00:00|7975.1|7965.1|7970.6|7960.6|7977.1|7967.1|7963.1|7953.1|265
1669107900000|2022-11-22 09:05:00|7970.9|7960.9|7960.4|7950.4|7972.9|7962.9|7959.6|7949.6|202
1669108200000|2022-11-22 09:10:00|7957.9|7947.9|7957.6|7947.6|7964.4|7954.4|7950.4|7940.4|221
1669108500000|2022-11-22 09:15:00|7959.4|7949.4|7951.6|7941.6|7964.6|7954.6|7947.6|7937.6|240
1669108800000|2022-11-22 09:20:00|7951.4|7941.4|7953.9|7943.9|7956.4|7946.4|7946.1|7936.1|248
1669109100000|2022-11-22 09:25:00|7953.6|7943.6|7959.9|7949.9|7961.6|7951.6|7951.1|7941.1|250
1669109400000|2022-11-22 09:30:00|7959.6|7949.6|7972.6|7962.6|7979.4|7969.4|7959.6|7949.6|339
1669109700000|2022-11-22 09:35:00|7973.4|7963.4|7987.9|7977.9|7988.6|7978.6|7970.6|7960.6|277
1669110000000|2022-11-22 09:40:00|7988.4|7978.4|8000.1|7990.1|8000.1|7990.1|7988.1|7978.1|273
1669110300000|2022-11-22 09:45:00|7999.1|7989.1|8013.9|8003.9|8018.9|8008.9|7998.1|7988.1|294
1669110600000|2022-11-22 09:50:00|8012.9|8002.9|8012.1|8002.1|8016.6|8006.6|8003.4|7993.4|258
1669110900000|2022-11-22 09:55:00|8011.9|8001.9|8017.1|8007.1|8022.6|8012.6|8011.4|8001.4|230
1669111200000|2022-11-22 10:00:00|8016.4|8006.4|8004.4|7994.4|8017.1|8007.1|7999.9|7989.9|247
1669111500000|2022-11-22 10:05:00|8004.1|7994.1|8001.4|7991.4|8004.9|7994.9|7999.9|7989.9|210
1669111800000|2022-11-22 10:10:00|8001.6|7991.6|7995.9|7985.9|8005.9|7995.9|7995.4|7985.4|206
1669112100000|2022-11-22 10:15:00|7995.6|7985.6|7999.1|7989.1|7999.9|7989.9|7994.9|7984.9|129
1669112400000|2022-11-22 10:20:00|7998.9|7988.9|8012.6|8002.6|8013.6|8003.6|7997.4|7987.4|198
1669112700000|2022-11-22 10:25:00|8012.9|8002.9|8021.9|8011.9|8023.9|8013.9|8012.1|8002.1|206
1669113000000|2022-11-22 10:30:00|8021.6|8011.6|8033.8|8023.8|8038.4|8028.4|8021.4|8011.4|190
1669113300000|2022-11-22 10:35:00|8033.5|8023.5|8040.4|8030.4|8042.1|8032.1|8031.6|8021.6|176
1669113600000|2022-11-22 10:40:00|8040.1|8030.1|8031.6|8021.6|8042.1|8032.1|8031.4|8021.4|128
1669113900000|2022-11-22 10:45:00|8031.9|8021.9|8030.1|8020.1|8036.4|8026.4|8028.6|8018.6|122
1669114200000|2022-11-22 10:50:00|8030.4|8020.4|8023.6|8013.6|8034.1|8024.1|8022.9|8012.9|169
1669114500000|2022-11-22 10:55:00|8023.4|8013.4|8028.9|8018.9|8036.4|8026.4|8021.6|8011.6|189
1669114800000|2022-11-22 11:00:00|8028.6|8018.6|8035.4|8025.4|8036.6|8026.6|8028.4|8018.4|209
1669115100000|2022-11-22 11:05:00|8035.1|8025.1|8047.4|8037.4|8052.1|8042.1|8032.1|8022.1|206
1669115400000|2022-11-22 11:10:00|8046.9|8036.9|8037.1|8027.1|8055.9|8045.9|8036.4|8026.4|232
1669115700000|2022-11-22 11:15:00|8036.6|8026.6|8050.4|8040.4|8054.6|8044.6|8035.4|8025.4|252
1669116000000|2022-11-22 11:20:00|8050.1|8040.1|8051.6|8041.6|8052.4|8042.4|8046.1|8036.1|226
1669116300000|2022-11-22 11:25:00|8051.9|8041.9|8047.4|8037.4|8051.9|8041.9|8045.6|8035.6|236
1669116600000|2022-11-22 11:30:00|8047.6|8037.6|8064.4|8054.4|8068.1|8058.1|8047.1|8037.1|238
1669116900000|2022-11-22 11:35:00|8064.6|8054.6|8050.1|8040.1|8066.4|8056.4|8050.1|8040.1|208
1669117200000|2022-11-22 11:40:00|8049.9|8039.9|8040.9|8030.9|8055.1|8045.1|8040.9|8030.9|214
1669117500000|2022-11-22 11:45:00|8040.6|8030.6|8039.9|8029.9|8043.4|8033.4|8036.1|8026.1|214
1669117800000|2022-11-22 11:50:00|8040.4|8030.4|8034.6|8024.6|8042.4|8032.4|8033.1|8023.1|193
1669118100000|2022-11-22 11:55:00|8034.4|8024.4|8036.4|8026.4|8040.1|8030.1|8031.6|8021.6|246
1669118400000|2022-11-22 12:00:00|8036.6|8026.6|8034.1|8024.1|8039.1|8029.1|8029.9|8019.9|223
1669118700000|2022-11-22 12:05:00|8033.9|8023.9|8038.9|8028.9|8049.6|8039.6|8033.4|8023.4|226
1669119000000|2022-11-22 12:10:00|8039.1|8029.1|8038.4|8028.4|8039.6|8029.6|8034.9|8024.9|179
1669119300000|2022-11-22 12:15:00|8037.9|8027.9|8030.1|8020.1|8039.1|8029.1|8026.1|8016.1|173
1669119600000|2022-11-22 12:20:00|8029.6|8019.6|8024.1|8014.1|8030.6|8020.6|8022.9|8012.9|205
1669119900000|2022-11-22 12:25:00|8024.4|8014.4|8021.4|8011.4|8032.9|8022.9|8020.9|8010.9|227
1669120200000|2022-11-22 12:30:00|8021.1|8011.1|8033.6|8023.6|8039.6|8029.6|8021.1|8011.1|267
1669120500000|2022-11-22 12:35:00|8033.9|8023.9|8028.6|8018.6|8041.6|8031.6|8027.1|8017.1|250
1669120800000|2022-11-22 12:40:00|8028.4|8018.4|8024.4|8014.4|8032.6|8022.6|8023.4|8013.4|237
1669121100000|2022-11-22 12:45:00|8024.1|8014.1|8022.1|8012.1|8024.9|8014.9|8019.6|8009.6|160
1669121400000|2022-11-22 12:50:00|8022.9|8012.9|8029.6|8019.6|8031.4|8021.4|8020.6|8010.6|194
1669121700000|2022-11-22 12:55:00|8029.9|8019.9|8036.4|8026.4|8037.4|8027.4|8025.1|8015.1|230
1669122000000|2022-11-22 13:00:00|8037.1|8027.1|8041.9|8031.9|8054.1|8044.1|8034.6|8024.6|493
1669122300000|2022-11-22 13:05:00|8041.6|8031.6|8036.6|8026.6|8044.4|8034.4|8034.1|8024.1|424
1669122600000|2022-11-22 13:10:00|8035.6|8025.6|8036.4|8026.4|8044.1|8034.1|8031.9|8021.9|414
1669122900000|2022-11-22 13:15:00|8036.6|8026.6|8052.4|8042.4|8058.4|8048.4|8035.9|8025.9|364
1669123200000|2022-11-22 13:20:00|8051.9|8041.9|8067.6|8057.6|8068.6|8058.6|8050.1|8040.1|413
1669123500000|2022-11-22 13:25:00|8066.9|8056.9|8085.6|8075.6|8091.8|8076.1|8064.6|8054.6|407
1669123800000|2022-11-22 13:30:00|8085.9|8075.9|8073.1|8063.1|8091.6|8081.6|8066.9|8056.9|381
1669124100000|2022-11-22 13:35:00|8073.6|8063.6|8066.9|8056.9|8076.9|8066.9|8066.6|8056.6|272
1669124400000|2022-11-22 13:40:00|8066.4|8056.4|8067.6|8057.6|8080.1|8070.1|8065.9|8055.9|264
1669124700000|2022-11-22 13:45:00|8067.4|8057.4|8073.1|8063.1|8073.9|8063.9|8066.9|8056.9|260
1669125000000|2022-11-22 13:50:00|8072.9|8062.9|8070.4|8060.4|8081.9|8071.9|8064.9|8054.9|304
1669125300000|2022-11-22 13:55:00|8070.1|8060.1|8065.1|8055.1|8070.6|8060.6|8058.9|8048.9|268
1669125600000|2022-11-22 14:00:00|8065.4|8055.4|8048.4|8038.4|8067.9|8057.9|8044.9|8034.9|275
1669125900000|2022-11-22 14:05:00|8048.6|8038.6|8057.1|8047.1|8058.1|8048.1|8047.6|8037.6|298
1669126200000|2022-11-22 14:10:00|8057.4|8047.4|8055.9|8045.9|8064.4|8054.4|8052.9|8042.9|261
1669126500000|2022-11-22 14:15:00|8056.1|8046.1|8062.1|8052.1|8064.4|8054.4|8056.1|8046.1|188
1669126800000|2022-11-22 14:20:00|8062.4|8052.4|8063.9|8053.9|8065.4|8055.4|8050.1|8040.1|231
1669127100000|2022-11-22 14:25:00|8064.1|8054.1|8062.9|8052.9|8067.9|8057.9|8058.1|8048.1|296
1669127400000|2022-11-22 14:30:00|8062.6|8052.6|8047.6|8037.6|8069.9|8059.9|8044.1|8034.1|485
1669127700000|2022-11-22 14:35:00|8049.4|8039.4|8053.6|8043.6|8059.9|8049.9|8048.1|8038.1|455
1669128000000|2022-11-22 14:40:00|8054.4|8044.4|8052.1|8042.1|8057.6|8047.6|8043.9|8033.9|410
1669128300000|2022-11-22 14:45:00|8052.4|8042.4|8056.1|8046.1|8061.9|8051.9|8051.4|8041.4|391
1669128600000|2022-11-22 14:50:00|8055.9|8045.9|8043.4|8033.4|8055.9|8045.9|8042.6|8032.6|406
1669128900000|2022-11-22 14:55:00|8043.6|8033.6|8040.9|8030.9|8047.9|8037.9|8037.9|8027.9|385
1669129200000|2022-11-22 15:00:00|8040.6|8030.6|8047.1|8037.1|8049.1|8039.1|8037.1|8027.1|399
1669129500000|2022-11-22 15:05:00|8046.9|8036.9|8049.1|8039.1|8053.6|8043.6|8044.6|8034.6|391
1669129800000|2022-11-22 15:10:00|8049.4|8039.4|8049.4|8039.4|8052.4|8042.4|8045.4|8035.4|310
1669130100000|2022-11-22 15:15:00|8049.9|8039.9|8045.9|8035.9|8052.9|8042.9|8045.1|8035.1|309
1669130400000|2022-11-22 15:20:00|8046.1|8036.1|8049.9|8039.9|8053.9|8043.9|8046.1|8036.1|271
1669130700000|2022-11-22 15:25:00|8050.1|8040.1|8050.9|8040.9|8053.6|8043.6|8045.6|8035.6|257
1669131000000|2022-11-22 15:30:00|8050.6|8040.6|8050.4|8040.4|8055.4|8045.4|8047.6|8037.6|314
1669131300000|2022-11-22 15:35:00|8050.1|8040.1|8045.9|8035.9|8051.9|8041.9|8040.1|8030.1|364
1669131600000|2022-11-22 15:40:00|8045.6|8035.6|8039.4|8029.4|8046.4|8036.4|8037.6|8027.6|315
1669131900000|2022-11-22 15:45:00|8039.1|8029.1|8037.9|8027.9|8040.9|8030.9|8036.1|8026.1|268
1669132200000|2022-11-22 15:50:00|8037.6|8027.6|8037.9|8027.9|8042.6|8032.6|8035.9|8025.9|369
1669132500000|2022-11-22 15:55:00|8038.1|8028.1|8036.4|8026.4|8043.4|8033.4|8036.4|8026.4|305
1669132800000|2022-11-22 16:00:00|8036.6|8026.6|8033.9|8023.9|8038.1|8028.1|8026.1|8016.1|352
1669133100000|2022-11-22 16:05:00|8033.6|8023.6|8036.1|8026.1|8041.4|8031.4|8027.4|8017.4|269
1669133400000|2022-11-22 16:10:00|8036.4|8026.4|8028.1|8018.1|8038.9|8028.9|8028.1|8018.1|283
1669133700000|2022-11-22 16:15:00|8027.9|8017.9|8027.6|8017.6|8029.6|8019.6|8019.1|8009.1|325
1669134000000|2022-11-22 16:20:00|8027.4|8017.4|8021.4|8011.4|8028.1|8018.1|8019.6|8009.6|280
1669134300000|2022-11-22 16:25:00|8020.4|8010.4|8021.9|8011.9|8026.1|8016.1|8020.4|8010.4|282
1669134600000|2022-11-22 16:30:00|8022.6|8012.6|8023.6|8013.6|8028.4|8018.4|8018.4|8008.4|301
1669134900000|2022-11-22 16:35:00|8023.4|8013.4|8021.1|8011.1|8023.4|8013.4|8018.1|8008.1|274
1669135200000|2022-11-22 16:40:00|8021.4|8011.4|8020.9|8010.9|8023.6|8013.6|8017.9|8007.9|286
1669135500000|2022-11-22 16:45:00|8020.1|8010.1|8020.1|8010.1|8021.1|8011.1|8012.9|8002.9|259
1669135800000|2022-11-22 16:50:00|8019.9|8009.9|8013.4|8003.4|8022.9|8012.9|8011.6|8001.6|249
1669136100000|2022-11-22 16:55:00|8013.1|8003.1|8025.1|8015.1|8026.4|8016.4|8011.1|8001.1|231
1669136400000|2022-11-22 17:00:00|8024.9|8014.9|8021.4|8011.4|8025.4|8015.4|8016.6|8006.6|166
1669136700000|2022-11-22 17:05:00|8021.1|8011.1|8014.6|8004.6|8023.1|8013.1|8008.6|7998.6|206
1669137000000|2022-11-22 17:10:00|8015.1|8005.1|8013.1|8003.1|8022.6|8012.6|8013.1|8003.1|201
1669137300000|2022-11-22 17:15:00|8013.4|8003.4|8014.1|8004.1|8020.6|8010.6|8011.4|8001.4|165
1669137600000|2022-11-22 17:20:00|8013.9|8003.9|8006.6|7996.6|8014.4|8004.4|8001.9|7991.9|198
1669137900000|2022-11-22 17:25:00|8006.4|7996.4|7998.9|7988.9|8007.4|7997.4|7996.1|7986.1|201
1669138200000|2022-11-22 17:30:00|7998.4|7988.4|7999.9|7989.9|8008.9|7998.9|7997.1|7987.1|258
1669138500000|2022-11-22 17:35:00|8000.4|7990.4|7991.6|7981.6|8003.4|7993.4|7990.6|7980.6|184
1669138800000|2022-11-22 17:40:00|7992.6|7982.6|7991.4|7981.4|7994.1|7984.1|7983.6|7973.6|193
1669139100000|2022-11-22 17:45:00|7991.1|7981.1|8002.4|7992.4|8003.6|7993.6|7988.4|7978.4|188
1669139400000|2022-11-22 17:50:00|8002.6|7992.6|8005.6|7995.6|8007.9|7997.9|7999.6|7989.6|211
1669139700000|2022-11-22 17:55:00|8005.4|7995.4|7998|7988|8008.8|7998.8|7993.6|7983.6|291
1669140000000|2022-11-22 18:00:00|7998.3|7988.3|8007.1|7997.1|8007.9|7997.9|7991.4|7981.4|273
1669140300000|2022-11-22 18:05:00|8006.9|7996.9|8005.6|7995.6|8007.8|7997.8|8002.4|7992.4|249
1669140600000|2022-11-22 18:10:00|8006|7996|8006.8|7996.8|8012.9|8002.9|8005.3|7995.3|200
1669140900000|2022-11-22 18:15:00|8006.6|7996.6|8010.9|8000.9|8011.6|8001.6|8003.4|7993.4|164
1669141200000|2022-11-22 18:20:00|8011.3|8001.3|8010.5|8000.5|8014.3|8004.3|8008.1|7998.1|159
1669141500000|2022-11-22 18:25:00|8010.4|8000.4|8015.4|8005.4|8018.3|8008.3|8010.4|8000.4|109
1669141800000|2022-11-22 18:30:00|8015.6|8005.6|8007|7997|8015.8|8005.8|8006.8|7996.8|116
1669142100000|2022-11-22 18:35:00|8006.8|7996.8|8007.1|7997.1|8008.3|7998.3|8004.5|7994.5|157
1669142400000|2022-11-22 18:40:00|8007.3|7997.3|8007.3|7997.3|8008.9|7998.9|8005.4|7995.4|132
1669142700000|2022-11-22 18:45:00|8007.1|7997.1|8007.1|7997.1|8010.8|8000.8|8004.4|7994.4|181
1669143000000|2022-11-22 18:50:00|8006.5|7996.5|8002.8|7992.8|8008.5|7997.8|8002.4|7988.4|150
1669143300000|2022-11-22 18:55:00|8002.6|7992.6|8008.4|7986.4|8013.6|7993.1|8002.1|7984.9|33
1669165200000|2022-11-23 01:00:00|8022.6|8012.6|8025.9|8015.9|8025.9|8015.9|8018.4|8008.4|145
1669165500000|2022-11-23 01:05:00|8026.1|8016.1|8025.3|8015.3|8030.6|8020.6|8023.5|8013.5|276
1669165800000|2022-11-23 01:10:00|8025.5|8015.5|8014.4|8004.4|8026|8016|8014.4|8004.4|284
1669166100000|2022-11-23 01:15:00|8013.8|8003.8|8011.8|8001.8|8015.6|8005.6|8006.9|7996.9|286
1669166400000|2022-11-23 01:20:00|8012|8002|8000.8|7990.8|8012|8002|8000.6|7990.6|262
1669166700000|2022-11-23 01:25:00|8000.4|7990.4|8008.4|7998.4|8010.8|8000.8|8000.4|7990.4|255
1669167000000|2022-11-23 01:30:00|8008.6|7998.6|8016.4|8006.4|8017|8007|8004.1|7994.1|344
1669167300000|2022-11-23 01:35:00|8016.9|8006.9|8014.8|8004.8|8019|8009|8008.1|7998.1|320
1669167600000|2022-11-23 01:40:00|8014.5|8004.5|8003.1|7993.1|8016.9|8006.9|8002.6|7992.6|311
1669167900000|2022-11-23 01:45:00|8003.3|7993.3|8002.1|7992.1|8010|8000|8000.8|7990.8|290
1669168200000|2022-11-23 01:50:00|8002.5|7992.5|8009.5|7999.5|8010.5|8000.5|8000.4|7990.4|238
1669168500000|2022-11-23 01:55:00|8009.4|7999.4|8006.8|7996.8|8018.1|8008.1|8006.6|7996.6|248
1669168800000|2022-11-23 02:00:00|8005.6|7995.6|8015.4|8005.4|8016.8|8006.8|8002.9|7992.9|290
1669169100000|2022-11-23 02:05:00|8014.5|8004.5|8016.5|8006.5|8017.5|8007.5|8007.6|7997.6|278
1669169400000|2022-11-23 02:10:00|8016.3|8006.3|8018.8|8008.8|8020.6|8010.6|8011.9|8001.9|252
1669169700000|2022-11-23 02:15:00|8017.6|8007.6|8014.5|8004.5|8019.1|8009.1|8012|8002|155
1669170000000|2022-11-23 02:20:00|8014.6|8004.6|8012.8|8002.8|8016|8006|8010.9|8000.9|124
1669170300000|2022-11-23 02:25:00|8012.4|8002.4|8011.1|8001.1|8013.3|8003.3|8008|7998|143
1669170600000|2022-11-23 02:30:00|8011.5|8001.5|8009.1|7999.1|8018.4|8008.4|8008|7998|217
1669170900000|2022-11-23 02:35:00|8009|7999|8012.9|8002.9|8014.1|8004.1|8006.5|7996.5|233
1669171200000|2022-11-23 02:40:00|8012.6|8002.6|8007.9|7997.9|8014.8|8004.8|8006.6|7996.6|178
1669171500000|2022-11-23 02:45:00|8008.1|7998.1|8013.9|8003.9|8014.5|8004.5|8006.4|7996.4|192
1669171800000|2022-11-23 02:50:00|8013.6|8003.6|8015.4|8005.4|8019.1|8009.1|8012.4|8002.4|187
1669172100000|2022-11-23 02:55:00|8015.6|8005.6|8023.1|8013.1|8023.4|8013.4|8015.6|8005.6|255
1669172400000|2022-11-23 03:00:00|8023.6|8013.6|8014.5|8004.5|8023.6|8013.6|8014.4|8004.4|227
1669172700000|2022-11-23 03:05:00|8014.3|8004.3|8018.1|8008.1|8022.6|8012.6|8014.3|8004.3|164
1669173000000|2022-11-23 03:10:00|8018.4|8008.4|8015.3|8005.3|8022.3|8012.3|8015|8005|177
1669173300000|2022-11-23 03:15:00|8015|8005|8014.5|8004.5|8019.3|8009.3|8014.1|8004.1|253
1669173600000|2022-11-23 03:20:00|8014.4|8004.4|8016.5|8006.5|8017.3|8007.3|8010.5|8000.5|220
1669173900000|2022-11-23 03:25:00|8016.6|8006.6|8001.3|7991.3|8017.4|8007.4|8000.1|7990.1|228
1669174200000|2022-11-23 03:30:00|8000.3|7990.3|7987.4|7977.4|8003.5|7993.5|7984.3|7974.3|163
1669174500000|2022-11-23 03:35:00|7987.1|7977.1|7978|7968|7987.3|7977.3|7975.4|7965.4|107
1669174800000|2022-11-23 03:40:00|7978.3|7968.3|7984.1|7974.1|7985.3|7975.3|7978.3|7968.3|77
1669175100000|2022-11-23 03:45:00|7984.3|7974.3|7982.3|7972.3|7986.3|7976.3|7982.3|7972.3|126
1669175400000|2022-11-23 03:50:00|7981.6|7971.6|7977.1|7967.1|7984|7974|7976.5|7966.5|131
1669175700000|2022-11-23 03:55:00|7976.8|7966.8|7973.4|7963.4|7977.1|7967.1|7969|7959|133
1669176000000|2022-11-23 04:00:00|7973.1|7963.1|7967.3|7957.3|7973.1|7963.1|7960.9|7950.9|137
1669176300000|2022-11-23 04:05:00|7966.8|7956.8|7972.8|7962.8|7972.8|7962.8|7964.9|7954.9|151
1669176600000|2022-11-23 04:10:00|7972.4|7962.4|7971.4|7961.4|7973|7963|7970.3|7960.3|122
1669176900000|2022-11-23 04:15:00|7971.3|7961.3|7972.9|7962.9|7974.5|7964.5|7969.6|7959.6|119
1669177200000|2022-11-23 04:20:00|7972.8|7962.8|7972.9|7962.9|7973.9|7963.9|7970|7960|111
1669177500000|2022-11-23 04:25:00|7973.1|7963.1|7971.5|7961.5|7974.1|7964.1|7970.9|7960.9|106
1669177800000|2022-11-23 04:30:00|7971.1|7961.1|7975.8|7965.8|7975.9|7965.9|7970.3|7960.3|147
1669178100000|2022-11-23 04:35:00|7976.4|7966.4|7969.8|7959.8|7976.5|7966.5|7969.5|7959.5|91
1669178400000|2022-11-23 04:40:00|7970|7960|7972.3|7962.3|7974.8|7964.8|7970|7960|59
1669178700000|2022-11-23 04:45:00|7972|7962|7971.6|7961.6|7974.5|7964.5|7969.5|7959.5|71
1669179000000|2022-11-23 04:50:00|7971.8|7961.8|7972.1|7962.1|7975.1|7965.1|7971.4|7961.4|65
1669179300000|2022-11-23 04:55:00|7972.3|7962.3|7975.1|7965.1|7975.5|7965.5|7971.8|7961.8|59
1669179600000|2022-11-23 05:00:00|7974.9|7964.9|7978.9|7968.9|7982.4|7972.4|7971.3|7961.3|184
1669179900000|2022-11-23 05:05:00|7979.1|7969.1|7979.4|7969.4|7982.6|7972.6|7978.6|7968.6|116
1669180200000|2022-11-23 05:10:00|7978.9|7968.9|7976.9|7966.9|7980|7970|7972.6|7962.6|110
1669180500000|2022-11-23 05:15:00|7977.1|7967.1|7976.5|7966.5|7981.6|7971.6|7976.1|7966.1|90
1669180800000|2022-11-23 05:20:00|7976.8|7966.8|7988.4|7978.4|7989.1|7979.1|7976.8|7966.8|109
1669181100000|2022-11-23 05:25:00|7988.1|7978.1|7991.4|7981.4|7991.6|7981.6|7986.5|7976.5|157
1669181400000|2022-11-23 05:30:00|7991.5|7981.5|7974.1|7964.1|7994.1|7984.1|7970.4|7960.4|336
1669181700000|2022-11-23 05:35:00|7973.9|7963.9|7982.4|7972.4|7991.6|7981.6|7972.8|7962.8|221
1669182000000|2022-11-23 05:40:00|7982.1|7972.1|7992.4|7982.4|7992.8|7982.8|7982.1|7972.1|212
1669182300000|2022-11-23 05:45:00|7991.8|7981.8|7992.6|7982.6|7995.5|7985.5|7986.3|7976.3|230
1669182600000|2022-11-23 05:50:00|7992.4|7982.4|7990.9|7980.9|7995.5|7985.5|7988.9|7978.9|210
1669182900000|2022-11-23 05:55:00|7990.8|7980.8|7988|7978|7992.5|7982.5|7984.1|7974.1|237
1669183200000|2022-11-23 06:00:00|7987.8|7977.8|7989.3|7979.3|7991.3|7981.3|7985.3|7975.3|217
1669183500000|2022-11-23 06:05:00|7989.1|7979.1|7982.8|7972.8|7991.5|7981.5|7980.5|7970.5|197
1669183800000|2022-11-23 06:10:00|7981.8|7971.8|7988.4|7978.4|7988.4|7978.4|7979.1|7969.1|184
1669184100000|2022-11-23 06:15:00|7988.6|7978.6|7996|7986|8002.4|7992.4|7988.5|7978.5|214
1669184400000|2022-11-23 06:20:00|7998.4|7988.4|7999.1|7989.1|8002.3|7992.3|7996.3|7986.3|203
1669184700000|2022-11-23 06:25:00|7999.4|7989.4|7999.8|7989.8|8001.6|7991.6|7995.3|7985.3|191
1669185000000|2022-11-23 06:30:00|7999.6|7989.6|8013.9|8003.9|8014.1|8004.1|7999.6|7989.6|219
1669185300000|2022-11-23 06:35:00|8014.3|8004.3|8009.5|7999.5|8018.9|8008.9|8008|7998|204
1669185600000|2022-11-23 06:40:00|8009.8|7999.8|8016.6|8006.6|8020.9|8010.9|8009.4|7999.4|176
1669185900000|2022-11-23 06:45:00|8016.4|8006.4|8025.5|8015.5|8025.6|8015.6|8012.6|8002.6|282
1669186200000|2022-11-23 06:50:00|8025.3|8015.3|8028.4|8018.4|8029.9|8019.9|8022.8|8012.8|230
1669186500000|2022-11-23 06:55:00|8028.6|8018.6|8025|8015|8030.8|8020.8|8023|8013|215
1669186800000|2022-11-23 07:00:00|8026|8016|8019.1|8009.1|8026|8016|8017.6|8007.6|148
1669187100000|2022-11-23 07:05:00|8019.4|8009.4|8028|8018|8032.1|8022.1|8016.8|8006.8|178
1669187400000|2022-11-23 07:10:00|8027.6|8017.6|8024.6|8014.6|8028.6|8018.6|8020.6|8010.6|166
1669187700000|2022-11-23 07:15:00|8024.9|8014.9|8025.1|8015.1|8029.8|8019.8|8020.3|8010.3|197
1669188000000|2022-11-23 07:20:00|8025.3|8015.3|8032.8|8022.8|8032.8|8022.8|8021.1|8011.1|202
1669188300000|2022-11-23 07:25:00|8032|8022|8043.8|8033.8|8044.1|8034.1|8028.6|8018.6|197
1669188600000|2022-11-23 07:30:00|8043.5|8033.5|8048.5|8038.5|8051.3|8041.3|8038.8|8028.8|215
1669188900000|2022-11-23 07:35:00|8048.8|8038.8|8053.6|8043.6|8061|8051|8044.8|8034.8|183
1669189200000|2022-11-23 07:40:00|8053.9|8043.9|8064|8054|8065.5|8055.5|8048|8038|218
1669189500000|2022-11-23 07:45:00|8066.1|8056.1|8079.5|8069.5|8090.6|8080.6|8063|8053|218
1669189800000|2022-11-23 07:50:00|8079.6|8069.6|8067.6|8057.6|8082|8072|8066.9|8056.9|218
1669190100000|2022-11-23 07:55:00|8067.4|8057.4|8057.1|8047.1|8070.4|8060.4|8057.1|8047.1|220
1669190400000|2022-11-23 08:00:00|8057.4|8047.4|8052.6|8042.6|8064.4|8054.4|8050.6|8040.6|244
1669190700000|2022-11-23 08:05:00|8052.9|8042.9|8045.1|8035.1|8053.9|8043.9|8044.1|8034.1|248
1669191000000|2022-11-23 08:10:00|8044.9|8034.9|8047.6|8037.6|8052.4|8042.4|8043.6|8033.6|267
1669191300000|2022-11-23 08:15:00|8050.6|8040.6|8038.6|8028.6|8050.6|8040.6|8034.4|8024.4|281
1669191600000|2022-11-23 08:20:00|8038.9|8028.9|8043.6|8033.6|8052.9|8042.9|8038.9|8028.9|261
1669191900000|2022-11-23 08:25:00|8043.9|8033.9|8046.6|8036.6|8052.6|8042.6|8042.6|8032.6|250
1669192200000|2022-11-23 08:30:00|8049.4|8039.4|8043.6|8033.6|8049.4|8039.4|8037.1|8027.1|279
1669192500000|2022-11-23 08:35:00|8044.1|8034.1|8040.9|8030.9|8053.1|8043.1|8040.9|8030.9|248
1669192800000|2022-11-23 08:40:00|8040.6|8030.6|8026.6|8016.6|8040.9|8030.9|8023.6|8013.6|223
1669193100000|2022-11-23 08:45:00|8026.9|8016.9|8030.9|8020.9|8037.1|8027.1|8025.4|8015.4|191
1669193400000|2022-11-23 08:50:00|8030.6|8020.6|8033.4|8023.4|8038.9|8028.9|8030.4|8020.4|155
1669193700000|2022-11-23 08:55:00|8033.1|8023.1|8034.6|8024.6|8041.1|8031.1|8031.9|8021.9|170
1669194000000|2022-11-23 09:00:00|8034.9|8024.9|8030.6|8020.6|8038.6|8028.6|8019.4|8009.4|211
1669194300000|2022-11-23 09:05:00|8030.4|8020.4|8027.6|8017.6|8030.6|8020.6|8023.1|8013.1|177
1669194600000|2022-11-23 09:10:00|8027.4|8017.4|8025.6|8015.6|8034.1|8024.1|8025.6|8015.6|205
1669194900000|2022-11-23 09:15:00|8025.4|8015.4|8013.6|8003.6|8025.4|8015.4|8013.4|8003.4|160
1669195200000|2022-11-23 09:20:00|8013.4|8003.4|8013.1|8003.1|8014.6|8004.6|8006.9|7996.9|145
1669195500000|2022-11-23 09:25:00|8011.4|8001.4|8014.6|8004.6|8018.1|8008.1|8007.4|7997.4|173
1669195800000|2022-11-23 09:30:00|8014.9|8004.9|8015.6|8005.6|8016.4|8006.4|8006.4|7996.4|148
1669196100000|2022-11-23 09:35:00|8015.9|8005.9|8021.9|8011.9|8025.6|8015.6|8015.9|8005.9|144
1669196400000|2022-11-23 09:40:00|8022.1|8012.1|8026.9|8016.9|8031.9|8021.9|8020.4|8010.4|203
1669196700000|2022-11-23 09:45:00|8027.1|8017.1|8026.4|8016.4|8031.6|8021.6|8025.1|8015.1|166
1669197000000|2022-11-23 09:50:00|8026.1|8016.1|8031.4|8021.4|8033.4|8023.4|8025.9|8015.9|200
1669197300000|2022-11-23 09:55:00|8030.9|8020.9|8024.9|8014.9|8034.1|8024.1|8024.6|8014.6|173
1669197600000|2022-11-23 10:00:00|8024.6|8014.6|8012.4|8002.4|8025.4|8015.4|8011.6|8001.6|158
1669197900000|2022-11-23 10:05:00|8012.6|8002.6|8016.1|8006.1|8016.1|8006.1|8009.6|7999.6|182
1669198200000|2022-11-23 10:10:00|8016.4|8006.4|8004.9|7994.9|8016.9|8006.9|8003.1|7993.1|191
1669198500000|2022-11-23 10:15:00|8004.6|7994.6|8012.6|8002.6|8013.9|8003.9|8004.1|7994.1|198
1669198800000|2022-11-23 10:20:00|8012.9|8002.9|8013.6|8003.6|8013.6|8003.6|8008.1|7998.1|124
1669199100000|2022-11-23 10:25:00|8013.4|8003.4|8008.9|7998.9|8013.9|8003.9|8007.9|7997.9|145
1669199400000|2022-11-23 10:30:00|8009.4|7999.4|8012.4|8002.4|8012.6|8002.6|8004.9|7994.9|166
1669199700000|2022-11-23 10:35:00|8012.1|8002.1|8012.1|8002.1|8012.9|8002.9|8009.4|7999.4|129
1669200000000|2022-11-23 10:40:00|8012.4|8002.4|8010.1|8000.1|8017.1|8007.1|8009.9|7999.9|193
1669200300000|2022-11-23 10:45:00|8010.4|8000.4|8006.9|7996.9|8012.4|8002.4|8005.6|7995.6|161
1669200600000|2022-11-23 10:50:00|8007.1|7997.1|8006.9|7996.9|8009.4|7999.4|8002.6|7992.6|123
1669200900000|2022-11-23 10:55:00|8006.6|7996.6|7994.1|7984.1|8007.4|7997.4|7991.9|7981.9|178
1669201200000|2022-11-23 11:00:00|7993.9|7983.9|7999.6|7989.6|7999.9|7989.9|7992.1|7982.1|184
1669201500000|2022-11-23 11:05:00|7999.9|7989.9|8003.9|7993.9|8005.9|7995.9|7993.9|7983.9|227
1669201800000|2022-11-23 11:10:00|8004.4|7994.4|7997.9|7987.9|8004.9|7994.9|7992.4|7982.4|216
1669202100000|2022-11-23 11:15:00|7998.1|7988.1|7992.9|7982.9|8000.9|7990.9|7992.6|7982.6|128
1669202400000|2022-11-23 11:20:00|7993.1|7983.1|7992.1|7982.1|7996.4|7986.4|7990.9|7980.9|160
1669202700000|2022-11-23 11:25:00|7992.4|7982.4|7997.1|7987.1|7998.4|7988.4|7991.9|7981.9|136
1669203000000|2022-11-23 11:30:00|7997.4|7987.4|7986.1|7976.1|7998.1|7988.1|7985.1|7975.1|171
1669203300000|2022-11-23 11:35:00|7986.4|7976.4|7992.9|7982.9|7993.4|7983.4|7985.1|7975.1|184
1669203600000|2022-11-23 11:40:00|7993.1|7983.1|7993.6|7983.6|7993.6|7983.6|7990.1|7980.1|126
1669203900000|2022-11-23 11:45:00|7993.9|7983.9|8002.4|7992.4|8003.1|7993.1|7993.1|7983.1|145
1669204200000|2022-11-23 11:50:00|8002.6|7992.6|8003.6|7993.6|8010.9|8000.9|8002.6|7992.6|164
1669204500000|2022-11-23 11:55:00|8003.9|7993.9|8008.6|7998.6|8012.9|8002.9|8000.1|7990.1|181
1669204800000|2022-11-23 12:00:00|8008.9|7998.9|8007.6|7997.6|8011.4|8001.4|8005.4|7995.4|190
1669205100000|2022-11-23 12:05:00|8007.4|7997.4|8010.1|8000.1|8011.1|8001.1|8002.6|7992.6|173
1669205400000|2022-11-23 12:10:00|8010.4|8000.4|8005.6|7995.6|8012.9|8002.9|8004.9|7994.9|188
1669205700000|2022-11-23 12:15:00|8005.9|7995.9|8004.4|7994.4|8006.1|7996.1|7999.1|7989.1|158
1669206000000|2022-11-23 12:20:00|8003.9|7993.9|8007.6|7997.6|8009.6|7999.6|8001.6|7991.6|142
1669206300000|2022-11-23 12:25:00|8007.4|7997.4|8014.1|8004.1|8014.1|8004.1|8001.4|7991.4|122
1669206600000|2022-11-23 12:30:00|8013.9|8003.9|8006.9|7996.9|8018.9|8008.9|8001.4|7991.4|221
1669206900000|2022-11-23 12:35:00|8006.6|7996.6|8010.1|8000.1|8012.9|8002.9|8005.6|7995.6|140
1669207200000|2022-11-23 12:40:00|8010.4|8000.4|8003.9|7993.9|8013.9|8003.9|8003.9|7993.9|162
1669207500000|2022-11-23 12:45:00|8003.6|7993.6|7999.6|7989.6|8003.6|7993.6|7994.9|7984.9|142
1669207800000|2022-11-23 12:50:00|7999.4|7989.4|8003.4|7993.4|8003.6|7993.6|7996.4|7986.4|184
1669208100000|2022-11-23 12:55:00|8002.9|7992.9|7993.4|7983.4|8003.9|7993.9|7989.9|7979.9|280
1669208400000|2022-11-23 13:00:00|7994.1|7984.1|7982.4|7972.4|7995.1|7985.1|7981.1|7971.1|403
1669208700000|2022-11-23 13:05:00|7982.9|7972.9|7989.1|7979.1|7991.6|7981.6|7981.9|7971.9|382
1669209000000|2022-11-23 13:10:00|7988.6|7978.6|7992.1|7982.1|7994.6|7984.6|7983.4|7973.4|378
1669209300000|2022-11-23 13:15:00|7992.6|7982.6|7989.4|7979.4|7992.9|7982.9|7985.1|7975.1|311
1669209600000|2022-11-23 13:20:00|7989.6|7979.6|7985.1|7975.1|7991.9|7981.9|7981.4|7971.4|382
1669209900000|2022-11-23 13:25:00|7984.4|7974.4|7984.4|7974.4|7996.9|7986.9|7981.4|7971.4|335
1669210200000|2022-11-23 13:30:00|7984.9|7974.9|8003.1|7993.1|8011.6|8001.6|7977.1|7967.1|547
1669210500000|2022-11-23 13:35:00|8002.9|7992.9|7994.6|7984.6|8003.6|7993.6|7991.9|7981.9|483
1669210800000|2022-11-23 13:40:00|7993.9|7983.9|7967.9|7957.9|7994.6|7984.6|7967.4|7957.4|454
1669211100000|2022-11-23 13:45:00|7967.6|7957.6|7976.9|7966.9|7977.6|7967.6|7960.4|7950.4|447
1669211400000|2022-11-23 13:50:00|7976.6|7966.6|7984.1|7974.1|7989.4|7979.4|7976.4|7966.4|359
1669211700000|2022-11-23 13:55:00|7983.9|7973.9|7984.4|7974.4|7986.1|7976.1|7980.4|7970.4|329
1669212000000|2022-11-23 14:00:00|7984.1|7974.1|7994.1|7984.1|7995.6|7985.6|7980.9|7970.9|384
1669212300000|2022-11-23 14:05:00|7993.9|7983.9|7990.6|7980.6|7995.9|7985.9|7987.6|7977.6|359
1669212600000|2022-11-23 14:10:00|7990.9|7980.9|7988.9|7978.9|7995.1|7985.1|7988.6|7978.6|353
1669212900000|2022-11-23 14:15:00|7988.6|7978.6|7992.1|7982.1|7995.4|7985.4|7988.1|7978.1|274
1669213200000|2022-11-23 14:20:00|7991.9|7981.9|7983.4|7973.4|7997.1|7987.1|7982.1|7972.1|213
1669213500000|2022-11-23 14:25:00|7983.6|7973.6|7989.1|7979.1|7991.4|7981.4|7983.6|7973.6|328
1669213800000|2022-11-23 14:30:00|7989.4|7979.4|8005.1|7995.1|8005.6|7995.6|7988.4|7978.4|417
1669214100000|2022-11-23 14:35:00|8005.9|7995.9|8006.9|7996.9|8011.4|8001.4|8002.1|7992.1|396
1669214400000|2022-11-23 14:40:00|8006.6|7996.6|7998.4|7988.4|8008.6|7998.6|7992.6|7982.6|334
1669214700000|2022-11-23 14:45:00|8007.4|7997.4|8020.6|8010.6|8027.9|8017.9|8000.8|7990.8|537
1669215000000|2022-11-23 14:50:00|8020.1|8010.1|8020.6|8010.6|8033.1|8023.1|8017.6|8007.6|535
1669215300000|2022-11-23 14:55:00|8020.4|8010.4|8010.6|8000.6|8023.4|8013.4|8006.1|7996.1|411
1669215600000|2022-11-23 15:00:00|8011.6|8001.6|8009.9|7999.9|8018.5|8008.5|7997.6|7987.6|467
1669215900000|2022-11-23 15:05:00|8009.6|7999.6|8006.6|7996.6|8016.4|8006.4|8005.1|7995.1|425
1669216200000|2022-11-23 15:10:00|8006.9|7996.9|8002.9|7992.9|8012.6|8002.6|8002.9|7992.9|398
1669216500000|2022-11-23 15:15:00|8002.6|7992.6|8005.9|7995.9|8007.6|7997.6|7993.9|7983.9|389
1669216800000|2022-11-23 15:20:00|8004.4|7994.4|8006.9|7996.9|8009.1|7999.1|8000.4|7990.4|397
1669217100000|2022-11-23 15:25:00|8006.6|7996.6|8000.6|7990.6|8010.6|8000.6|8000.1|7990.1|356
1669217400000|2022-11-23 15:30:00|7999.9|7989.9|7994.4|7984.4|8009.9|7999.9|7992.1|7982.1|389
1669217700000|2022-11-23 15:35:00|7993.6|7983.6|7994.4|7984.4|7995.4|7985.4|7987.1|7977.1|362
1669218000000|2022-11-23 15:40:00|7994.1|7984.1|8006.1|7996.1|8008.9|7998.9|7994.1|7984.1|323
1669218300000|2022-11-23 15:45:00|8007.4|7997.4|8005.6|7995.6|8009.1|7999.1|8002.6|7992.6|297
1669218600000|2022-11-23 15:50:00|8005.4|7995.4|8015.4|8005.4|8015.4|8005.4|8001.9|7991.9|277
1669218900000|2022-11-23 15:55:00|8014.6|8004.6|8006.1|7996.1|8017.9|8007.9|8004.6|7994.6|382
1669219200000|2022-11-23 16:00:00|8006.4|7996.4|8003.9|7993.9|8008.6|7998.6|8001.4|7991.4|386
1669219500000|2022-11-23 16:05:00|8003.6|7993.6|7999.1|7989.1|8007.4|7997.4|7997.1|7987.1|342
1669219800000|2022-11-23 16:10:00|7999.4|7989.4|8009.9|7999.9|8010.6|8000.6|7998.6|7988.6|329
1669220100000|2022-11-23 16:15:00|8009.6|7999.6|8004.4|7994.4|8011.6|8001.6|8002.1|7992.1|305
1669220400000|2022-11-23 16:20:00|8004.1|7994.1|8009.6|7999.6|8014.1|8004.1|8004.1|7994.1|236
1669220700000|2022-11-23 16:25:00|8009.4|7999.4|8008.4|7998.4|8010.4|8000.4|8003.1|7993.1|264
1669221000000|2022-11-23 16:30:00|8008.6|7998.6|8007.9|7997.9|8008.6|7998.6|7998.6|7988.6|281
1669221300000|2022-11-23 16:35:00|8008.1|7998.1|8008.9|7998.9|8010.1|8000.1|8000.9|7990.9|293
1669221600000|2022-11-23 16:40:00|8008.6|7998.6|8011.9|8001.9|8014.9|8004.9|8008.6|7998.6|287
1669221900000|2022-11-23 16:45:00|8011.6|8001.6|7998.6|7988.6|8014.9|8004.9|7998.1|7988.1|307
1669222200000|2022-11-23 16:50:00|7998.1|7988.1|7989.4|7979.4|8002.6|7992.6|7989.4|7979.4|293
1669222500000|2022-11-23 16:55:00|7988.9|7978.9|7992.6|7982.6|7993.9|7983.9|7984.4|7974.4|317
1669222800000|2022-11-23 17:00:00|7992.1|7982.1|7999.6|7989.6|8000.1|7990.1|7991.4|7981.4|369
1669223100000|2022-11-23 17:05:00|7999.9|7989.9|8009.6|7999.6|8010.6|8000.6|7999.9|7989.9|284
1669223400000|2022-11-23 17:10:00|8009.9|7999.9|8020.6|8010.6|8021.6|8011.6|8007.6|7997.6|264
1669223700000|2022-11-23 17:15:00|8020.4|8010.4|8012.6|8002.6|8020.6|8010.6|8009.4|7999.4|303
1669224000000|2022-11-23 17:20:00|8012.9|8002.9|8014.6|8004.6|8018.1|8008.1|8011.4|8001.4|298
1669224300000|2022-11-23 17:25:00|8014.9|8004.9|8017.4|8007.4|8022.6|8012.6|8014.4|8004.4|228
1669224600000|2022-11-23 17:30:00|8017.6|8007.6|8026.4|8016.4|8026.9|8016.9|8013.6|8003.6|225
1669224900000|2022-11-23 17:35:00|8026.9|8016.9|8032.1|8022.1|8033.6|8023.6|8025.4|8015.4|242
1669225200000|2022-11-23 17:40:00|8031.9|8021.9|8013.4|8003.4|8032.6|8022.6|8013.1|8003.1|237
1669225500000|2022-11-23 17:45:00|8013.1|8003.1|8015.1|8005.1|8015.9|8005.9|8007.6|7997.6|192
1669225800000|2022-11-23 17:50:00|8014.4|8004.4|8010.9|8000.9|8017.1|8007.1|8008.6|7998.6|253
1669226100000|2022-11-23 17:55:00|8010.6|8000.6|8009.4|7999.4|8010.9|8000.9|8000.1|7990.1|362
1669226400000|2022-11-23 18:00:00|8009.6|7999.6|8010.8|8000.8|8011.9|8001.9|8002.9|7992.9|339
1669226700000|2022-11-23 18:05:00|8010.5|8000.5|8010.3|8000.3|8010.8|8000.8|8003.8|7993.8|326
1669227000000|2022-11-23 18:10:00|8010|8000|8013|8003|8019|8008.6|8009.4|7997|225
1669227300000|2022-11-23 18:15:00|8013.5|8003.5|8027|8017|8027.6|8017.4|8013.5|8003.5|210
1669227600000|2022-11-23 18:20:00|8026.6|8016.6|8024.5|8014.5|8028.3|8018.3|8023.6|8013.6|134
1669227900000|2022-11-23 18:25:00|8024.1|8014.1|8033|8023|8033|8023|8022.5|8012.5|209
1669228200000|2022-11-23 18:30:00|8033.3|8023.3|8039.5|8029.5|8039.8|8029.8|8033.1|8023.1|285
1669228500000|2022-11-23 18:35:00|8039.1|8029.1|8042.9|8032.9|8044.8|8034.8|8037.6|8027.6|159
1669228800000|2022-11-23 18:40:00|8042.6|8032.6|8042.5|8032.5|8043.3|8033.3|8038.1|8028.1|117
1669229100000|2022-11-23 18:45:00|8042.3|8032.3|8039|8029|8042.5|8032.5|8038.8|8028.8|143
1669229400000|2022-11-23 18:50:00|8039.3|8029.3|8034|8024|8039.8|8029.8|8032.4|8022.4|159
1669229700000|2022-11-23 18:55:00|8034.5|8024.5|8043.6|8021.6|8043.6|8024.8|8034|8017.6|20
1669251600000|2022-11-24 01:00:00|8053|8043|8065.1|8055.1|8065.4|8055.4|8052.6|8042.6|265
1669251900000|2022-11-24 01:05:00|8064.9|8054.9|8064.8|8054.8|8068.3|8058.3|8061.5|8051.5|288
1669252200000|2022-11-24 01:10:00|8065|8055|8071.3|8061.3|8071.8|8061.8|8059.1|8049.1|233
1669252500000|2022-11-24 01:15:00|8071.8|8061.8|8085.4|8075.4|8091.5|8081.5|8064.4|8054.4|302
1669252800000|2022-11-24 01:20:00|8085.3|8075.3|8077.8|8067.8|8091.3|8081.3|8075.5|8065.5|294
1669253100000|2022-11-24 01:25:00|8077.5|8067.5|8075.8|8065.8|8085.3|8075.3|8075.5|8065.5|367
1669253400000|2022-11-24 01:30:00|8076.1|8066.1|8069.8|8059.8|8083|8073|8066.1|8056.1|340
1669253700000|2022-11-24 01:35:00|8069.5|8059.5|8070.5|8060.5|8076|8066|8065.9|8055.9|265
1669254000000|2022-11-24 01:40:00|8070.3|8060.3|8082.5|8072.5|8082.5|8072.5|8069.1|8059.1|240
1669254300000|2022-11-24 01:45:00|8082.3|8072.3|8077.8|8067.8|8089.3|8079.3|8077.3|8067.3|260
1669254600000|2022-11-24 01:50:00|8077.5|8067.5|8081.4|8071.4|8082|8072|8074.9|8064.9|182
1669254900000|2022-11-24 01:55:00|8081.3|8071.3|8076|8066|8081.8|8071.8|8075.5|8065.5|251
1669255200000|2022-11-24 02:00:00|8076.3|8066.3|8067.5|8057.5|8077.6|8067.6|8066.1|8056.1|321
1669255500000|2022-11-24 02:05:00|8067.3|8057.3|8074.8|8064.8|8075|8065|8066|8056|150
1669255800000|2022-11-24 02:10:00|8075|8065|8075.8|8065.8|8083.8|8069.3|8074.1|8063.8|120
1669256100000|2022-11-24 02:15:00|8080|8060|8081|8071|8081.5|8071.5|8073.8|8059.8|88
1669256400000|2022-11-24 02:20:00|8080.8|8070.8|8074.9|8064.9|8081.6|8071.5|8074.3|8061.6|117
1669256700000|2022-11-24 02:25:00|8075|8065|8077.6|8067.6|8079|8069|8073.8|8063.8|144
1669257000000|2022-11-24 02:30:00|8077.8|8067.8|8076.4|8066.4|8080.6|8070.6|8072|8062|280
1669257300000|2022-11-24 02:35:00|8076.1|8066.1|8069.3|8059.3|8076.1|8066.1|8067.5|8057.5|248
1669257600000|2022-11-24 02:40:00|8069.6|8059.6|8074.8|8064.8|8077.3|8067.3|8068.6|8058.6|199
1669257900000|2022-11-24 02:45:00|8074.6|8064.6|8085.3|8075.3|8087|8077|8073.5|8063.5|283
1669258200000|2022-11-24 02:50:00|8084.8|8074.8|8089.8|8079.8|8090.5|8080.5|8078.3|8068.3|309
1669258500000|2022-11-24 02:55:00|8089.5|8079.5|8084|8074|8089.6|8079.6|8081.8|8071.8|212
1669258800000|2022-11-24 03:00:00|8083|8073|8081.3|8071.3|8086.3|8073.3|8080.4|8066.3|108
1669259100000|2022-11-24 03:05:00|8080.8|8070.8|8077.1|8067.1|8087.3|8077.3|8074.3|8064.3|198
1669259400000|2022-11-24 03:10:00|8077.8|8067.8|8073.5|8063.5|8080.1|8070.1|8071.3|8061.3|303
1669259700000|2022-11-24 03:15:00|8073.8|8063.8|8075|8065|8077|8067|8071.5|8061.5|281
1669260000000|2022-11-24 03:20:00|8074.8|8064.8|8076.1|8066.1|8080.3|8070.3|8073.6|8063.6|232
1669260300000|2022-11-24 03:25:00|8075.9|8065.9|8077.9|8067.9|8080.5|8070.5|8074|8064|177
1669260600000|2022-11-24 03:30:00|8077.5|8067.5|8070.6|8060.6|8077.5|8067.5|8068|8058|161
1669260900000|2022-11-24 03:35:00|8070.4|8060.4|8072.3|8062.3|8073.3|8063.3|8068.5|8058.5|136
1669261200000|2022-11-24 03:40:00|8072.4|8062.4|8074.3|8064.3|8075.3|8065.3|8070.6|8060.6|138
1669261500000|2022-11-24 03:45:00|8074|8064|8080|8070|8081.4|8071.4|8074|8064|112
1669261800000|2022-11-24 03:50:00|8079.8|8069.8|8082.6|8072.6|8084.5|8074.5|8078.8|8068.8|96
1669262100000|2022-11-24 03:55:00|8082.4|8072.4|8083.4|8073.4|8085.5|8075.5|8080.4|8070.4|109
1669262400000|2022-11-24 04:00:00|8083|8073|8077.3|8067.3|8085|8075|8077.3|8067.3|126
1669262700000|2022-11-24 04:05:00|8077.5|8067.5|8074.1|8064.1|8077.9|8067.9|8072.5|8062.5|75
1669263000000|2022-11-24 04:10:00|8074|8064|8075.9|8065.9|8077|8067|8072.8|8062.8|102
1669263300000|2022-11-24 04:15:00|8075.8|8065.8|8071.5|8061.5|8075.8|8065.8|8070.3|8060.3|60
1669263600000|2022-11-24 04:20:00|8072|8062|8073.5|8063.5|8073.8|8063.8|8068.3|8058.3|63
1669263900000|2022-11-24 04:25:00|8073.6|8063.6|8070.3|8060.3|8076.5|8065.6|8070.3|8056.5|74
1669264200000|2022-11-24 04:30:00|8070.1|8060.1|8068.9|8058.9|8071.3|8061.3|8068.3|8058.3|65
1669264500000|2022-11-24 04:35:00|8069.3|8059.3|8071.8|8061.8|8072.4|8062.4|8068.4|8058.4|59
1669264800000|2022-11-24 04:40:00|8072|8062|8070.3|8060.3|8076|8066|8070.3|8060.3|64
1669265100000|2022-11-24 04:45:00|8070.6|8060.6|8071.3|8061.3|8075|8065|8070.3|8060.3|105
1669265400000|2022-11-24 04:50:00|8071.5|8061.5|8071.9|8061.9|8073.6|8063.6|8069|8059|117
1669265700000|2022-11-24 04:55:00|8072.3|8062.3|8073.5|8063.5|8074.6|8064.6|8071.3|8061.3|104
1669266000000|2022-11-24 05:00:00|8073.8|8063.8|8071.3|8061.3|8078|8065.8|8071|8058|142
1669266300000|2022-11-24 05:05:00|8071|8061|8065.5|8055.5|8071.8|8061.8|8064.8|8054.8|75
1669266600000|2022-11-24 05:10:00|8065.8|8055.8|8063.6|8053.6|8066.4|8056.4|8063|8053|115
1669266900000|2022-11-24 05:15:00|8063.4|8053.4|8070.6|8060.6|8072|8062|8063.3|8053.3|132
1669267200000|2022-11-24 05:20:00|8070.4|8060.4|8068.3|8058.3|8070.4|8060.4|8066.5|8056.5|94
1669267500000|2022-11-24 05:25:00|8068|8058|8069|8059|8073.3|8063.3|8068|8058|119
1669267800000|2022-11-24 05:30:00|8069.3|8059.3|8082.8|8072.8|8083.5|8073.5|8066|8056|207
1669268100000|2022-11-24 05:35:00|8082.4|8072.4|8097.3|8087.3|8109.8|8099.8|8079.8|8069.8|264
1669268400000|2022-11-24 05:40:00|8098|8088|8085.6|8075.6|8103|8093|8083|8073|272
1669268700000|2022-11-24 05:45:00|8085.4|8075.4|8090.1|8080.1|8095.5|8085|8082.4|8072.4|198
1669269000000|2022-11-24 05:50:00|8090.5|8080.5|8088.8|8078.8|8095.5|8085.5|8086.8|8076.8|212
1669269300000|2022-11-24 05:55:00|8089|8079|8082.5|8072.5|8089.9|8079.9|8082.1|8072.1|167
1669269600000|2022-11-24 06:00:00|8082.8|8072.8|8090|8080|8091|8081|8080|8070|181
1669269900000|2022-11-24 06:05:00|8089.5|8079.5|8079.8|8069.8|8091|8081|8079.6|8069.6|205
1669270200000|2022-11-24 06:10:00|8079.5|8069.5|8080.8|8070.8|8085.5|8075.5|8077.5|8067.5|183
1669270500000|2022-11-24 06:15:00|8081.1|8071.1|8079.3|8069.3|8086.3|8076.3|8077.6|8067.6|183
1669270800000|2022-11-24 06:20:00|8078.8|8068.8|8076|8066|8081.3|8071.3|8076|8066|214
1669271100000|2022-11-24 06:25:00|8076.3|8066.3|8070.3|8060.3|8078.5|8068.5|8070|8060|219
1669271400000|2022-11-24 06:30:00|8070|8060|8075|8065|8077|8067|8067.6|8057.6|227
1669271700000|2022-11-24 06:35:00|8075.3|8065.3|8072|8062|8075.5|8065.5|8067.4|8057.4|191
1669272000000|2022-11-24 06:40:00|8073|8063|8077.3|8067.3|8079.9|8069.9|8070.4|8060.4|231
1669272300000|2022-11-24 06:45:00|8077.1|8067.1|8086.6|8076.6|8086.6|8076.6|8073.8|8063.8|188
1669272600000|2022-11-24 06:50:00|8086.3|8076.3|8076.8|8066.8|8086.8|8076.8|8076.8|8066.8|269
1669272900000|2022-11-24 06:55:00|8077.1|8067.1|8076.1|8066.1|8078.6|8068.6|8074.8|8064.8|219
1669273200000|2022-11-24 07:00:00|8076.5|8066.5|8082.8|8072.8|8087|8077|8074.3|8064.3|170
1669273500000|2022-11-24 07:05:00|8082.5|8072.5|8085.9|8075.9|8090|8080|8082.5|8072.5|206
1669273800000|2022-11-24 07:10:00|8086|8076|8082.8|8072.8|8086|8076|8080.9|8070.9|178
1669274100000|2022-11-24 07:15:00|8082.5|8072.5|8078|8068|8087.8|8077.8|8077.8|8067.8|163
1669274400000|2022-11-24 07:20:00|8077.8|8067.8|8075.5|8065.5|8084.3|8074.3|8075.4|8065.4|173
1669274700000|2022-11-24 07:25:00|8075.4|8065.4|8071.8|8061.8|8076.5|8066.5|8070.8|8060.8|125
1669275000000|2022-11-24 07:30:00|8072.3|8062.3|8060.4|8050.4|8076.1|8066.1|8060.4|8050.4|156
1669275300000|2022-11-24 07:35:00|8060.1|8050.1|8048.3|8038.3|8064.3|8052.6|8047.5|8037.5|175
1669275600000|2022-11-24 07:40:00|8048|8038|8045.6|8035.6|8050.3|8040.3|8040.3|8030.3|219
1669275900000|2022-11-24 07:45:00|8045.9|8035.9|8039|8029|8046.3|8036.3|8037.3|8027.3|201
1669276200000|2022-11-24 07:50:00|8039.3|8029.3|8027.5|8017.5|8040.1|8030.1|8024.8|8014.8|136
1669276500000|2022-11-24 07:55:00|8027.3|8017.3|8022.4|8012.4|8031.4|8021.4|8021.1|8011.1|219
1669276800000|2022-11-24 08:00:00|8021.3|8011.3|8026.8|8016.8|8029.5|8019.5|8019.1|8009.1|348
1669277100000|2022-11-24 08:05:00|8027|8017|8028.6|8018.6|8030.5|8020.5|8019.9|8009.9|314
1669277400000|2022-11-24 08:10:00|8028.4|8018.4|8037.4|8027.4|8039.9|8029.9|8025.6|8015.6|291
1669277700000|2022-11-24 08:15:00|8037.1|8027.1|8038.4|8028.4|8045.4|8035.4|8030.9|8020.9|217
1669278000000|2022-11-24 08:20:00|8038.3|8028.3|8042.4|8032.4|8044|8034|8032.9|8022.9|261
1669278300000|2022-11-24 08:25:00|8042.9|8032.9|8042.4|8032.4|8044.1|8034.1|8038.4|8028.4|256
1669278600000|2022-11-24 08:30:00|8041.8|8031.8|8050.6|8040.6|8054.1|8044.1|8039.9|8029.9|263
1669278900000|2022-11-24 08:35:00|8050.5|8040.5|8046.4|8036.4|8051.3|8041.3|8041.4|8031.4|197
1669279200000|2022-11-24 08:40:00|8046.1|8036.1|8041.1|8031.1|8050.6|8040.6|8039.3|8029.3|200
1669279500000|2022-11-24 08:45:00|8040.9|8030.9|8038.5|8028.5|8041.4|8031.4|8036|8026|213
1669279800000|2022-11-24 08:50:00|8038.6|8028.6|8039.6|8029.6|8044|8034|8033.6|8023.6|213
1669280100000|2022-11-24 08:55:00|8039.8|8029.8|8037.1|8027.1|8043|8033|8034.4|8024.4|210
1669280400000|2022-11-24 09:00:00|8037.4|8027.4|8048.5|8038.5|8061.6|8051.6|8036.4|8026.4|275
1669280700000|2022-11-24 09:05:00|8049.5|8039.5|8052.9|8042.9|8057.6|8047.6|8046.1|8036.1|227
1669281000000|2022-11-24 09:10:00|8052.8|8042.8|8067.9|8057.9|8073.1|8063.1|8052.5|8042.5|259
1669281300000|2022-11-24 09:15:00|8067.8|8057.8|8068.6|8058.6|8074.4|8064.4|8067.5|8057.5|229
1669281600000|2022-11-24 09:20:00|8068.5|8058.5|8068.3|8058.3|8068.6|8058.6|8064.4|8054.4|217
1669281900000|2022-11-24 09:25:00|8067.9|8057.9|8059.5|8049.5|8070.6|8060.6|8056.3|8046.3|205
1669282200000|2022-11-24 09:30:00|8058.1|8048.1|8055.1|8045.1|8059|8049|8051.5|8041.5|214
1669282500000|2022-11-24 09:35:00|8055.5|8045.5|8049.5|8039.5|8056.9|8046.9|8049.5|8039.5|194
1669282800000|2022-11-24 09:40:00|8049.6|8039.6|8050.8|8040.8|8052.8|8042.8|8049.6|8039.6|170
1669283100000|2022-11-24 09:45:00|8051|8041|8055.9|8045.9|8057|8047|8047.9|8037.9|175
1669283400000|2022-11-24 09:50:00|8055.8|8045.8|8058.4|8048.4|8058.5|8048.5|8054.4|8044.4|131
1669283700000|2022-11-24 09:55:00|8058.8|8048.8|8056.5|8046.5|8061.9|8051.9|8055.1|8045.1|220
1669284000000|2022-11-24 10:00:00|8056.6|8046.6|8058.5|8048.5|8059.5|8049.5|8053.3|8043.3|170
1669284300000|2022-11-24 10:05:00|8058.8|8048.8|8068.5|8058.5|8072.8|8062.8|8058.8|8048.8|172
1669284600000|2022-11-24 10:10:00|8069.3|8059.3|8079|8069|8084|8074|8069.1|8059.1|227
1669284900000|2022-11-24 10:15:00|8079.3|8069.3|8078.9|8068.9|8082.5|8072.5|8076.9|8066.9|194
1669285200000|2022-11-24 10:20:00|8079.1|8069.1|8070.3|8060.3|8080.1|8070.1|8070.3|8060.3|170
1669285500000|2022-11-24 10:25:00|8069.9|8059.9|8060.5|8050.5|8073.6|8063.6|8058.8|8048.8|246
1669285800000|2022-11-24 10:30:00|8060.8|8050.8|8052.3|8042.3|8060.8|8050.8|8046.9|8036.9|283
1669286100000|2022-11-24 10:35:00|8052|8042|8054|8044|8055.9|8045.9|8049.5|8039.5|232
1669286400000|2022-11-24 10:40:00|8054.1|8044.1|8045.6|8035.6|8057|8047|8045.3|8035.3|228
1669286700000|2022-11-24 10:45:00|8045.5|8035.5|8035.6|8025.6|8050.6|8040.6|8035.6|8025.6|213
1669287000000|2022-11-24 10:50:00|8035.9|8025.9|8041|8031|8042.1|8032.1|8030.5|8020.5|223
1669287300000|2022-11-24 10:55:00|8041.3|8031.3|8045.4|8035.4|8047.8|8037.8|8039.6|8029.6|178
1669287600000|2022-11-24 11:00:00|8045.3|8035.3|8040.3|8030.3|8045.9|8035.9|8037.5|8027.5|210
1669287900000|2022-11-24 11:05:00|8040|8030|8042.4|8032.4|8045|8035|8039.1|8029.1|156
1669288200000|2022-11-24 11:10:00|8042.3|8032.3|8043.4|8033.4|8045.5|8035.5|8040.5|8030.5|174
1669288500000|2022-11-24 11:15:00|8044.1|8034.1|8045.4|8035.4|8046.3|8036.3|8039.1|8029.1|186
1669288800000|2022-11-24 11:20:00|8045.5|8035.5|8047.4|8037.4|8048.9|8038.9|8043.9|8033.9|177
1669289100000|2022-11-24 11:25:00|8047.6|8037.6|8030.3|8020.3|8047.6|8037.6|8030.3|8020.3|184
1669289400000|2022-11-24 11:30:00|8030.6|8020.6|8039.9|8029.9|8040.4|8030.4|8030.4|8020.4|177
1669289700000|2022-11-24 11:35:00|8040|8030|8049.4|8039.4|8051.3|8041.3|8039.9|8029.9|121
1669290000000|2022-11-24 11:40:00|8049.6|8039.6|8048.9|8038.9|8053|8043|8047.4|8037.4|175
1669290300000|2022-11-24 11:45:00|8048.3|8038.3|8046.8|8036.8|8049.8|8039.8|8044.9|8034.9|140
1669290600000|2022-11-24 11:50:00|8047|8037|8049.9|8039.9|8051.5|8041.5|8045.6|8035.6|128
1669290900000|2022-11-24 11:55:00|8049.6|8039.6|8048.4|8038.4|8051.9|8041.9|8047.9|8037.9|153
1669291200000|2022-11-24 12:00:00|8048.1|8038.1|8049.8|8039.8|8053.3|8043.3|8047.4|8037.4|201
1669291500000|2022-11-24 12:05:00|8050.3|8040.3|8042.9|8032.9|8051.5|8041.5|8042.5|8032.5|176
1669291800000|2022-11-24 12:10:00|8043.4|8033.4|8043.3|8033.3|8046.1|8036.1|8038|8028|164
1669292100000|2022-11-24 12:15:00|8043.5|8033.5|8039.8|8029.8|8044.8|8034.8|8037.8|8027.8|165
1669292400000|2022-11-24 12:20:00|8039.4|8029.4|8038.3|8028.3|8041.9|8031.9|8035.9|8025.9|124
1669292700000|2022-11-24 12:25:00|8038.5|8028.5|8043.4|8033.4|8046.3|8036.3|8038.5|8028.5|148
1669293000000|2022-11-24 12:30:00|8043.3|8033.3|8035.9|8025.9|8047.1|8037.1|8034.3|8024.3|255
1669293300000|2022-11-24 12:35:00|8035.8|8025.8|8042.1|8032.1|8042.1|8032.1|8035|8025|173
1669293600000|2022-11-24 12:40:00|8042.8|8032.8|8049.4|8039.4|8049.9|8039.9|8041.1|8031.1|174
1669293900000|2022-11-24 12:45:00|8049.8|8039.8|8043.9|8033.9|8050.9|8040.9|8041|8031|178
1669294200000|2022-11-24 12:50:00|8044.1|8034.1|8048.4|8038.4|8048.9|8038.9|8041.1|8031.1|164
1669294500000|2022-11-24 12:55:00|8048.1|8038.1|8050.8|8040.8|8052|8042|8046.9|8036.9|285
1669294800000|2022-11-24 13:00:00|8050.5|8040.5|8045.9|8035.9|8062.5|8052.5|8045.9|8035.9|537
1669295100000|2022-11-24 13:05:00|8045.5|8035.5|8054.1|8044.1|8057.1|8047.1|8043|8033|425
1669295400000|2022-11-24 13:10:00|8053.9|8043.9|8047.8|8037.8|8054|8044|8046.5|8036.5|400
1669295700000|2022-11-24 13:15:00|8048|8038|8040|8030|8051.8|8041.8|8035|8025|370
1669296000000|2022-11-24 13:20:00|8039.8|8029.8|8039.1|8029.1|8043.6|8033.6|8036.6|8026.6|288
1669296300000|2022-11-24 13:25:00|8039.5|8029.5|8044.8|8034.8|8046.4|8036.4|8037.8|8027.8|329
1669296600000|2022-11-24 13:30:00|8045|8035|8038.4|8028.4|8045|8035|8036.1|8026.1|375
1669296900000|2022-11-24 13:35:00|8038.6|8028.6|8043.5|8033.5|8043.8|8033.8|8035.6|8025.6|268
1669297200000|2022-11-24 13:40:00|8042.4|8032.4|8045.9|8035.9|8050.4|8040.4|8042.4|8032.4|269
1669297500000|2022-11-24 13:45:00|8045.6|8035.6|8044.8|8034.8|8049.1|8039.1|8042.5|8032.5|308
1669297800000|2022-11-24 13:50:00|8045|8035|8045.8|8035.8|8046|8036|8038.1|8028.1|264
1669298100000|2022-11-24 13:55:00|8046|8036|8048.8|8038.8|8051.3|8041.3|8044|8034|259
1669298400000|2022-11-24 14:00:00|8048.9|8038.9|8043.1|8033.1|8054|8044|8040.6|8030.6|311
1669298700000|2022-11-24 14:05:00|8043.6|8033.6|8045.6|8035.6|8048.8|8038.8|8042.9|8032.9|293
1669299000000|2022-11-24 14:10:00|8045.4|8035.4|8040.6|8030.6|8045.4|8035.4|8039|8029|185
1669299300000|2022-11-24 14:15:00|8040.4|8030.4|8047.1|8037.1|8047.1|8037.1|8039|8029|227
1669299600000|2022-11-24 14:20:00|8047.3|8037.3|8053.1|8043.1|8055.8|8045.8|8045.8|8035.8|248
1669299900000|2022-11-24 14:25:00|8053.6|8043.6|8052.3|8042.3|8053.6|8043.6|8048.1|8038.1|220
1669300200000|2022-11-24 14:30:00|8052.8|8042.8|8051.9|8041.9|8060.1|8050.1|8051.6|8041.6|280
1669300500000|2022-11-24 14:35:00|8051.6|8041.6|8051.9|8041.9|8053.4|8043.4|8047.3|8037.3|316
1669300800000|2022-11-24 14:40:00|8051.4|8041.4|8054.9|8044.9|8058.6|8048.6|8050.4|8040.4|255
1669301100000|2022-11-24 14:45:00|8055|8045|8056.9|8046.9|8057.9|8047.9|8051.9|8041.9|264
1669301400000|2022-11-24 14:50:00|8056.4|8046.4|8055.9|8045.9|8058.4|8048.4|8052.4|8042.4|280
1669301700000|2022-11-24 14:55:00|8055.1|8045.1|8051|8041|8061.9|8051.9|8049.6|8039.6|301
1669302000000|2022-11-24 15:00:00|8051.1|8041.1|8044.6|8034.6|8055.5|8045.5|8044.1|8034.1|260
1669302300000|2022-11-24 15:05:00|8044.8|8034.8|8044.3|8034.3|8051.3|8041.3|8044|8034|294
1669302600000|2022-11-24 15:10:00|8043.9|8033.9|8048.6|8038.6|8051.1|8041.1|8043.6|8033.6|223
1669302900000|2022-11-24 15:15:00|8048.5|8038.5|8049.9|8039.9|8052.5|8042.5|8047.9|8037.9|191
1669303200000|2022-11-24 15:20:00|8049.6|8039.6|8044.6|8034.6|8052|8042|8044.6|8034.6|112
1669303500000|2022-11-24 15:25:00|8043.8|8033.8|8043.4|8033.4|8045.5|8035.5|8041|8031|183
1669303800000|2022-11-24 15:30:00|8043.5|8033.5|8047.8|8037.8|8048.5|8038.5|8040.8|8030.8|187
1669304100000|2022-11-24 15:35:00|8047.5|8037.5|8053.8|8043.8|8054.9|8044.9|8047.3|8037.3|221
1669304400000|2022-11-24 15:40:00|8054|8044|8046.8|8036.8|8057.5|8047.5|8046.8|8036.8|206
1669304700000|2022-11-24 15:45:00|8047|8037|8045.1|8035.1|8048.9|8038.9|8044.8|8034.8|198
1669305000000|2022-11-24 15:50:00|8045|8035|8048.3|8038.3|8049|8039|8044.5|8034.5|199
1669305300000|2022-11-24 15:55:00|8048.5|8038.5|8051.4|8041.4|8051.6|8041.6|8044.5|8034.5|269
1669305600000|2022-11-24 16:00:00|8051.9|8041.9|8049.5|8039.5|8054.8|8044.8|8048.4|8038.4|266
1669305900000|2022-11-24 16:05:00|8049.9|8039.9|8046|8036|8050.9|8040.9|8041.1|8031.1|253
1669306200000|2022-11-24 16:10:00|8046.1|8036.1|8046.3|8036.3|8049.4|8039.4|8046|8036|171
1669306500000|2022-11-24 16:15:00|8046|8036|8044.6|8034.6|8046.5|8036.5|8042.5|8032.5|186
1669306800000|2022-11-24 16:20:00|8044.1|8034.1|8041.9|8031.9|8044.1|8034.1|8040.4|8030.4|144
1669307100000|2022-11-24 16:25:00|8042.1|8032.1|8043|8033|8045.4|8035.4|8041|8031|184
1669307400000|2022-11-24 16:30:00|8042.5|8032.5|8040.1|8030.1|8042.5|8032.5|8038.6|8028.6|160
1669307700000|2022-11-24 16:35:00|8040.4|8030.4|8043.9|8033.9|8045|8035|8039.9|8029.9|145
1669308000000|2022-11-24 16:40:00|8044.1|8034.1|8041.4|8031.4|8047.1|8037.1|8041.4|8031.4|147
1669308300000|2022-11-24 16:45:00|8041.8|8031.8|8045.4|8035.4|8045.5|8035.5|8040|8030|145
1669308600000|2022-11-24 16:50:00|8045.1|8035.1|8042.6|8032.6|8045.5|8035.5|8039.3|8029.3|144
1669308900000|2022-11-24 16:55:00|8042.4|8032.4|8047.4|8037.4|8048|8038|8041.3|8031.3|166
1669309200000|2022-11-24 17:00:00|8047.9|8037.9|8046.9|8036.9|8050.8|8040.8|8045.3|8035.3|121
1669309500000|2022-11-24 17:05:00|8047.1|8037.1|8048.8|8038.8|8049|8039|8045.9|8035.9|72
1669309800000|2022-11-24 17:10:00|8048.4|8038.4|8046.4|8036.4|8052.5|8042.5|8046.1|8036.1|80
1669310100000|2022-11-24 17:15:00|8046.1|8036.1|8038.6|8028.6|8046.9|8036.9|8037.6|8027.6|48
1669310400000|2022-11-24 17:20:00|8039.1|8029.1|8040.5|8030.5|8041.8|8031.8|8037.1|8027.1|94
1669310700000|2022-11-24 17:25:00|8040.3|8030.3|8039|8029|8041.9|8031.9|8037.4|8027.4|112
1669311000000|2022-11-24 17:30:00|8038.9|8028.9|8041|8031|8042.1|8032.1|8037.9|8027.9|123
1669311300000|2022-11-24 17:35:00|8040.8|8030.8|8040.8|8030.8|8042.4|8032.4|8039.5|8029.5|91
1669311600000|2022-11-24 17:40:00|8041|8031|8039.6|8029.6|8041.5|8031.5|8039.1|8029.1|80
1669311900000|2022-11-24 17:45:00|8039.4|8029.4|8035|8025|8039.4|8029.4|8033.9|8023.9|96
1669312200000|2022-11-24 17:50:00|8035.1|8025.1|8038.4|8028.4|8039.4|8029.4|8034.4|8024.4|62
1669312500000|2022-11-24 17:55:00|8038.8|8028.8|8042.8|8032.8|8044.8|8033.8|8038.5|8024.5|142
1669312800000|2022-11-24 18:00:00|8043.1|8033.1|8040.8|8030.8|8043.1|8033.1|8040.8|8030.8|29
1669313100000|2022-11-24 18:05:00|8040.5|8030.5|8039.1|8029.1|8040.5|8030.5|8038.9|8028.9|17
1669313400000|2022-11-24 18:10:00|8038.5|8028.5|8036.6|8026.6|8038.5|8028.5|8036.6|8026.6|15
1669313700000|2022-11-24 18:15:00|8036.3|8026.3|8036.4|8026.4|8037.3|8027.3|8035.5|8025.5|16
1669314000000|2022-11-24 18:20:00|8036.5|8026.5|8034.8|8024.8|8036.5|8026.5|8034.8|8024.8|7
1669314300000|2022-11-24 18:25:00|8035.8|8025.8|8035.8|8025.8|8039.8|8025.8|8033.3|8019.6|14
1669314600000|2022-11-24 18:30:00|8035.5|8025.5|8036.4|8026.4|8036.6|8026.6|8035.5|8025.5|8
1669314900000|2022-11-24 18:35:00|8036.3|8026.3|8036.4|8026.4|8037.8|8027.8|8035.9|8025.9|14
1669315200000|2022-11-24 18:40:00|8036.1|8026.1|8036.6|8026.6|8037.1|8027.1|8036.1|8026.1|10
1669315500000|2022-11-24 18:45:00|8036.9|8026.9|8036.5|8026.5|8040.9|8027.4|8035.3|8020.1|26
1669315800000|2022-11-24 18:50:00|8036.3|8026.3|8034.3|8024.3|8040.9|8027.8|8033.5|8018.9|32
1669316100000|2022-11-24 18:55:00|8034|8024|8040|8018|8041.4|8024|8033.3|8015.4|15
1669338000000|2022-11-25 01:00:00|8035.3|8025.3|8032.4|8022.4|8042.5|8028.4|8031.9|8017.5|94
1669338300000|2022-11-25 01:05:00|8032.6|8022.6|8033.9|8023.9|8035.3|8025.3|8028.6|8018.6|200
1669338600000|2022-11-25 01:10:00|8034|8024|8036.8|8026.8|8040.5|8027.5|8030.3|8020.3|277
1669338900000|2022-11-25 01:15:00|8037.1|8027.1|8045.6|8035.6|8045.9|8035.9|8033.3|8023.3|293
1669339200000|2022-11-25 01:20:00|8045.4|8035.4|8050.5|8040.5|8055.1|8045.1|8045.4|8035.4|308
1669339500000|2022-11-25 01:25:00|8050.3|8040.3|8048.4|8038.4|8051.8|8041.8|8045.6|8035.6|291
1669339800000|2022-11-25 01:30:00|8048|8038|8035.3|8025.3|8050.3|8040.3|8033.8|8023.8|322
1669340100000|2022-11-25 01:35:00|8035.6|8025.6|8044.8|8034.8|8045.8|8035.8|8034|8024|352
1669340400000|2022-11-25 01:40:00|8044.6|8034.6|8046.3|8036.3|8046.3|8036.3|8038.5|8028.5|286
1669340700000|2022-11-25 01:45:00|8046.1|8036.1|8053.3|8043.3|8056.5|8045.1|8045.1|8035.1|302
1669341000000|2022-11-25 01:50:00|8053|8043|8054.5|8044.5|8056.4|8046.4|8047.9|8037.9|287
1669341300000|2022-11-25 01:55:00|8054.8|8044.8|8059.6|8049.6|8060|8050|8050.3|8040.3|290
1669341600000|2022-11-25 02:00:00|8059.3|8049.3|8062.8|8052.8|8065|8055|8056.5|8046.5|187
1669341900000|2022-11-25 02:05:00|8062.4|8052.4|8057.5|8047.5|8065|8055|8055.5|8045.5|253
1669342200000|2022-11-25 02:10:00|8057.6|8047.6|8059.3|8049.3|8059.3|8049.3|8052|8042|293
1669342500000|2022-11-25 02:15:00|8059.8|8049.8|8062|8052|8063.4|8053.4|8059|8049|160
1669342800000|2022-11-25 02:20:00|8062.3|8052.3|8064.8|8054.8|8065.5|8055.5|8061.5|8051.5|168
1669343100000|2022-11-25 02:25:00|8064.6|8054.6|8061.5|8051.5|8064.6|8054.6|8056|8046|119
1669343400000|2022-11-25 02:30:00|8061.8|8051.8|8065|8055|8065.3|8055.3|8060.5|8050.5|255
1669343700000|2022-11-25 02:35:00|8064.9|8054.9|8069.3|8059.3|8069.5|8059.5|8062.5|8052.5|271
1669344000000|2022-11-25 02:40:00|8069.5|8059.5|8078.1|8068.1|8080.3|8070.3|8069|8059|251
1669344300000|2022-11-25 02:45:00|8077.8|8067.8|8070|8060|8081.9|8071.9|8070|8060|365
1669344600000|2022-11-25 02:50:00|8070.3|8060.3|8071|8061|8074.8|8064.8|8068.8|8058.8|218
1669344900000|2022-11-25 02:55:00|8071.3|8061.3|8066.3|8056.3|8072.5|8062.5|8065.9|8055.9|266
1669345200000|2022-11-25 03:00:00|8066.5|8056.5|8056.9|8046.9|8070.1|8060.1|8054.8|8044.8|301
1669345500000|2022-11-25 03:05:00|8056.5|8046.5|8057.5|8047.5|8064|8054|8056.5|8046.5|262
1669345800000|2022-11-25 03:10:00|8057.3|8047.3|8054.8|8044.8|8058.5|8048.5|8053.3|8043.3|239
1669346100000|2022-11-25 03:15:00|8055.1|8045.1|8060.5|8050.5|8062.3|8052.3|8054.5|8044.5|225
1669346400000|2022-11-25 03:20:00|8060.3|8050.3|8066.5|8056.5|8069.5|8059.5|8060.3|8050.3|215
1669346700000|2022-11-25 03:25:00|8066.9|8056.9|8070.4|8060.4|8071.9|8061.9|8066.3|8056.3|177
1669347000000|2022-11-25 03:30:00|8070.5|8060.5|8074.8|8064.8|8074.8|8064.8|8069.5|8059.5|102
1669347300000|2022-11-25 03:35:00|8074.5|8064.5|8079|8069|8080|8070|8073.8|8063.8|119
1669347600000|2022-11-25 03:40:00|8079.6|8069.6|8079.3|8069.3|8082.9|8072.9|8077.8|8067.8|128
1669347900000|2022-11-25 03:45:00|8079.5|8069.5|8078|8068|8081.3|8071.3|8078|8068|136
1669348200000|2022-11-25 03:50:00|8078.4|8068.4|8077.6|8067.6|8080|8070|8075.8|8065.8|179
1669348500000|2022-11-25 03:55:00|8077.8|8067.8|8077|8067|8078|8068|8075.5|8065.5|194
1669348800000|2022-11-25 04:00:00|8077.1|8067.1|8079.3|8069.3|8080.8|8070.8|8076.8|8066.8|168
1669349100000|2022-11-25 04:05:00|8078.8|8068.8|8077|8067|8081|8071|8076.5|8066.5|140
1669349400000|2022-11-25 04:10:00|8076.8|8066.8|8076.5|8066.5|8081.5|8071.5|8076.1|8066.1|127
1669349700000|2022-11-25 04:15:00|8077|8067|8076.9|8066.9|8077.9|8067.9|8075.8|8065.8|112
1669350000000|2022-11-25 04:20:00|8076.6|8066.6|8077.4|8067.4|8078.1|8068.1|8075.8|8065.8|146
1669350300000|2022-11-25 04:25:00|8077|8067|8076|8066|8077.1|8067.1|8075.3|8065.3|65
1669350600000|2022-11-25 04:30:00|8075.8|8065.8|8077|8067|8078.3|8068.3|8073.9|8063.9|117
1669350900000|2022-11-25 04:35:00|8076.8|8066.8|8077.1|8067.1|8077.8|8067.8|8075.3|8065.3|111
1669351200000|2022-11-25 04:40:00|8077.5|8067.5|8079.1|8069.1|8079.4|8069.4|8077.3|8067.3|85
1669351500000|2022-11-25 04:45:00|8078.9|8068.9|8079.6|8069.6|8080.1|8070.1|8076.8|8066.8|121
1669351800000|2022-11-25 04:50:00|8079.9|8069.9|8077.3|8067.3|8080|8070|8076.8|8066.8|94
1669352100000|2022-11-25 04:55:00|8077|8067|8077.8|8067.8|8078.3|8068.3|8075.9|8065.9|94
1669352400000|2022-11-25 05:00:00|8078|8068|8077|8067|8078.3|8068.3|8074.8|8064.8|118
1669352700000|2022-11-25 05:05:00|8077.3|8067.3|8076.3|8066.3|8078.6|8068.6|8074.9|8064.9|87
1669353000000|2022-11-25 05:10:00|8076.6|8066.6|8074|8064|8080.3|8070.3|8073.3|8063.3|93
1669353300000|2022-11-25 05:15:00|8073.8|8063.8|8075.5|8065.5|8076|8066|8070.5|8060.5|88
1669353600000|2022-11-25 05:20:00|8075.8|8065.8|8073.1|8063.1|8076.5|8066.5|8072.5|8062.5|104
1669353900000|2022-11-25 05:25:00|8073.9|8063.9|8072|8062|8073.9|8063.9|8069|8059|79
1669354200000|2022-11-25 05:30:00|8072.3|8062.3|8080.5|8070.5|8082.5|8072.5|8070.8|8060.8|340
1669354500000|2022-11-25 05:35:00|8080.4|8070.4|8075.8|8065.8|8080.4|8070.4|8069.4|8059.4|284
1669354800000|2022-11-25 05:40:00|8075.5|8065.5|8074.3|8064.3|8076.5|8066.5|8069.5|8059.5|240
1669355100000|2022-11-25 05:45:00|8074|8064|8076.4|8066.4|8077|8067|8072.8|8062.8|179
1669355400000|2022-11-25 05:50:00|8076.1|8066.1|8073.5|8063.5|8080.5|8070.5|8073.3|8063.3|228
1669355700000|2022-11-25 05:55:00|8073.8|8063.8|8078.8|8068.8|8081.5|8071.5|8071.6|8061.6|225
1669356000000|2022-11-25 06:00:00|8079|8069|8077.5|8067.5|8082.4|8072.4|8075.4|8065.4|214
1669356300000|2022-11-25 06:05:00|8077.8|8067.8|8073.5|8063.5|8079.8|8069.8|8068.8|8058.8|245
1669356600000|2022-11-25 06:10:00|8073.3|8063.3|8069.3|8059.3|8076.3|8066.3|8068|8058|191
1669356900000|2022-11-25 06:15:00|8069.5|8059.5|8069.8|8059.8|8072.3|8062.3|8067|8057|189
1669357200000|2022-11-25 06:20:00|8069.5|8059.5|8067.3|8057.3|8071.8|8061.8|8066.3|8056.3|240
1669357500000|2022-11-25 06:25:00|8067.1|8057.1|8061|8051|8068.1|8058.1|8058.5|8048.5|223
1669357800000|2022-11-25 06:30:00|8060.8|8050.8|8066|8056|8067.5|8057.5|8058.9|8048.9|217
1669358100000|2022-11-25 06:35:00|8065.8|8055.8|8066.3|8056.3|8068.8|8058.8|8064.5|8054.5|254
1669358400000|2022-11-25 06:40:00|8066|8056|8072.5|8062.5|8072.5|8062.5|8065|8055|285
1669358700000|2022-11-25 06:45:00|8072.3|8062.3|8072.1|8062.1|8073.6|8063.6|8066|8056|258
1669359000000|2022-11-25 06:50:00|8072.4|8062.4|8071.5|8061.5|8073.4|8063.4|8068.5|8058.5|274
1669359300000|2022-11-25 06:55:00|8071.3|8061.3|8067|8057|8072.1|8061.3|8066|8052.1|249
1669359600000|2022-11-25 07:00:00|8068|8058|8062|8052|8068.8|8058.8|8060|8048.3|179
1669359900000|2022-11-25 07:05:00|8062.3|8052.3|8058.1|8048.1|8064.4|8054.4|8057.9|8047.9|155
1669360200000|2022-11-25 07:10:00|8057.5|8047.5|8061.5|8051.5|8062.4|8052.4|8057.3|8047.3|161
1669360500000|2022-11-25 07:15:00|8061.3|8051.3|8055.8|8045.8|8061.3|8051.3|8051.5|8041.5|152
1669360800000|2022-11-25 07:20:00|8055.5|8045.5|8061.3|8051.3|8062|8052|8053.5|8043.5|188
1669361100000|2022-11-25 07:25:00|8061.5|8051.5|8072.9|8062.9|8079.5|8069.5|8060|8050|283
1669361400000|2022-11-25 07:30:00|8073.1|8063.1|8069|8059|8076.5|8066.5|8068|8058|247
1669361700000|2022-11-25 07:35:00|8068.8|8058.8|8057.9|8047.9|8069.8|8059.8|8056.3|8046.3|173
1669362000000|2022-11-25 07:40:00|8058.3|8048.3|8074.3|8064.3|8074.8|8064.8|8058|8048|183
1669362300000|2022-11-25 07:45:00|8074.6|8064.6|8069.8|8059.8|8076.3|8066.3|8064.5|8054.5|193
1669362600000|2022-11-25 07:50:00|8070.1|8060.1|8069.1|8059.1|8071.5|8061.5|8065.3|8055.3|196
1669362900000|2022-11-25 07:55:00|8069.5|8059.5|8060|8050|8070.8|8060.8|8059.6|8049.6|225
1669363200000|2022-11-25 08:00:00|8056.1|8046.1|8048.1|8038.1|8064.1|8054.1|8047.1|8037.1|362
1669363500000|2022-11-25 08:05:00|8048.4|8038.4|8059.6|8049.6|8060|8050|8047.4|8037.4|238
1669363800000|2022-11-25 08:10:00|8059.8|8049.8|8073.8|8063.8|8073.8|8063.8|8059.5|8049.5|230
1669364100000|2022-11-25 08:15:00|8074|8064|8067.1|8057.1|8075.6|8065.6|8066.8|8056.8|247
1669364400000|2022-11-25 08:20:00|8067|8057|8078|8068|8078.9|8068.9|8066|8056|269
1669364700000|2022-11-25 08:25:00|8078.1|8068.1|8074.9|8064.9|8084.8|8072|8073.5|8063.5|231
1669365000000|2022-11-25 08:30:00|8074.6|8064.6|8081.5|8071.5|8081.8|8071.8|8070.6|8060.6|234
1669365300000|2022-11-25 08:35:00|8081.3|8071.3|8076.1|8066.1|8082.8|8072.8|8073.6|8063.6|185
1669365600000|2022-11-25 08:40:00|8075.9|8065.9|8071.9|8061.9|8075.9|8065.9|8070.4|8060.4|197
1669365900000|2022-11-25 08:45:00|8071.4|8061.4|8071|8061|8074.3|8064.3|8068.8|8058.8|209
1669366200000|2022-11-25 08:50:00|8071.4|8061.4|8076.9|8066.9|8077.8|8067.8|8070.8|8060.8|175
1669366500000|2022-11-25 08:55:00|8076.8|8066.8|8089.5|8079.5|8090.6|8080.6|8076.5|8066.5|239
1669366800000|2022-11-25 09:00:00|8088.9|8078.9|8103.9|8093.9|8104.1|8094.1|8088.6|8078.6|263
1669367100000|2022-11-25 09:05:00|8103.8|8093.8|8109.3|8099.3|8110.3|8100.3|8103.3|8093.3|218
1669367400000|2022-11-25 09:10:00|8108.9|8098.9|8093.5|8083.5|8109.9|8099.9|8089|8079|249
1669367700000|2022-11-25 09:15:00|8093|8083|8104|8094|8104|8094|8091.5|8081.5|278
1669368000000|2022-11-25 09:20:00|8103|8093|8110.8|8100.8|8116.3|8106.3|8101.5|8091.5|218
1669368300000|2022-11-25 09:25:00|8111|8101|8106.3|8096.3|8115.8|8105.8|8103|8093|163
1669368600000|2022-11-25 09:30:00|8106|8096|8115.8|8105.8|8115.8|8105.8|8105.3|8095.3|202
1669368900000|2022-11-25 09:35:00|8117|8107|8109.5|8099.5|8124|8114|8105.5|8095.5|240
1669369200000|2022-11-25 09:40:00|8109.3|8099.3|8111.8|8101.8|8130.6|8119|8103.3|8088.4|393
1669369500000|2022-11-25 09:45:00|8111.5|8101.5|8103.5|8093.5|8112.5|8102.5|8100.8|8085.9|285
1669369800000|2022-11-25 09:50:00|8103.3|8093.3|8092.5|8082.5|8103.5|8093.5|8089.8|8076.3|326
1669370100000|2022-11-25 09:55:00|8092.3|8082.3|8095.8|8085.8|8097.3|8087.3|8090.5|8080.5|196
1669370400000|2022-11-25 10:00:00|8096|8086|8082|8072|8097.3|8087.3|8076.8|8066.8|223
1669370700000|2022-11-25 10:05:00|8082.3|8072.3|8095.8|8085.8|8101|8091|8082.3|8072.3|254
1669371000000|2022-11-25 10:10:00|8095.5|8085.5|8102|8092|8104.5|8094.5|8094.5|8084.5|134
1669371300000|2022-11-25 10:15:00|8101.8|8091.8|8115|8105|8116.8|8106.8|8100|8090|154
1669371600000|2022-11-25 10:20:00|8115.5|8105.5|8126.3|8116.3|8127|8117|8114.8|8104.8|184
1669371900000|2022-11-25 10:25:00|8126.8|8116.8|8139.8|8129.8|8148.3|8138.3|8124.8|8114.8|208
1669372200000|2022-11-25 10:30:00|8139.5|8129.5|8135.5|8125.5|8142|8132|8133.5|8121|249
1669372500000|2022-11-25 10:35:00|8135.8|8125.8|8132|8122|8140|8130|8132|8122|182
1669372800000|2022-11-25 10:40:00|8131.8|8121.8|8129.8|8119.8|8132.3|8122.3|8127.8|8117.8|145
1669373100000|2022-11-25 10:45:00|8130.3|8120.3|8140|8130|8145.8|8135.8|8129.3|8119.3|194
1669373400000|2022-11-25 10:50:00|8140.3|8130.3|8131|8121|8140.5|8130.5|8129|8119|260
1669373700000|2022-11-25 10:55:00|8131.8|8121.8|8136.8|8126.8|8138.5|8128.5|8129.8|8119.8|264
1669374000000|2022-11-25 11:00:00|8137|8127|8133|8123|8138.5|8128.5|8133|8123|197
1669374300000|2022-11-25 11:05:00|8132.8|8122.8|8122.8|8112.8|8133|8123|8122.3|8112.3|186
1669374600000|2022-11-25 11:10:00|8123.3|8113.3|8131.3|8121.3|8131.5|8121.5|8121.8|8111.8|144
1669374900000|2022-11-25 11:15:00|8131|8121|8122.8|8112.8|8133|8123|8120.8|8110.8|164
1669375200000|2022-11-25 11:20:00|8122.5|8112.5|8121.5|8111.5|8123.5|8113.5|8119|8109|140
1669375500000|2022-11-25 11:25:00|8121.8|8111.8|8119|8109|8126.9|8116.5|8115|8105|140
1669375800000|2022-11-25 11:30:00|8119.3|8109.3|8121.5|8111.5|8123.8|8113.8|8119.3|8109.3|162
1669376100000|2022-11-25 11:35:00|8121.3|8111.3|8122.5|8112.5|8124.5|8114.5|8120.5|8110.5|138
1669376400000|2022-11-25 11:40:00|8122.8|8112.8|8122.3|8112.3|8127.8|8117.8|8121.3|8111.3|158
1669376700000|2022-11-25 11:45:00|8122.8|8112.8|8124|8114|8125.8|8115.8|8121.3|8111.3|187
1669377000000|2022-11-25 11:50:00|8123.8|8113.8|8122.8|8112.8|8125|8115|8121.3|8111.3|188
1669377300000|2022-11-25 11:55:00|8122.5|8112.5|8120|8110|8123.8|8113.8|8119.3|8109.3|235
1669377600000|2022-11-25 12:00:00|8120.3|8110.3|8107.5|8097.5|8123.8|8113.8|8107.3|8097.3|238
1669377900000|2022-11-25 12:05:00|8107.8|8097.8|8107|8097|8110.5|8100.5|8102.3|8092.3|172
1669378200000|2022-11-25 12:10:00|8106.8|8096.8|8110.8|8100.8|8111|8101|8103.8|8093.8|214
1669378500000|2022-11-25 12:15:00|8110.3|8100.3|8108.8|8098.8|8111.3|8101.3|8105|8095|197
1669378800000|2022-11-25 12:20:00|8109|8099|8111.5|8101.5|8114.8|8104.8|8109|8099|181
1669379100000|2022-11-25 12:25:00|8111.3|8101.3|8109.3|8099.3|8116.5|8106.5|8108.3|8098.3|183
1669379400000|2022-11-25 12:30:00|8108.5|8098.5|8103.5|8093.5|8111.5|8101.5|8102.3|8092.3|183
1669379700000|2022-11-25 12:35:00|8103.3|8093.3|8103.5|8093.5|8105|8095|8102|8092|202
1669380000000|2022-11-25 12:40:00|8103.8|8093.8|8102|8092|8105.3|8095.3|8100.3|8090.3|151
1669380300000|2022-11-25 12:45:00|8101.8|8091.8|8094.8|8084.8|8104.3|8094.3|8092.8|8082.8|208
1669380600000|2022-11-25 12:50:00|8095|8085|8093|8083|8097.5|8087.5|8092.4|8076.8|187
1669380900000|2022-11-25 12:55:00|8092.8|8082.8|8086.3|8076.3|8094.3|8084.3|8081.8|8070.3|321
1669381200000|2022-11-25 13:00:00|8086.8|8076.8|8100.3|8090.3|8106.5|8096.5|8085.3|8075.3|504
1669381500000|2022-11-25 13:05:00|8100.5|8090.5|8097.3|8087.3|8108.8|8098.8|8095.3|8085.3|431
1669381800000|2022-11-25 13:10:00|8097|8087|8081.5|8071.5|8104.3|8094.3|8081.5|8071.5|395
1669382100000|2022-11-25 13:15:00|8081.8|8071.8|8070.3|8060.3|8084.8|8074.8|8067.3|8057.3|387
1669382400000|2022-11-25 13:20:00|8070|8060|8055.3|8045.3|8072.8|8062.8|8055|8045|432
1669382700000|2022-11-25 13:25:00|8055.5|8045.5|8041|8031|8057.8|8047.8|8036|8025|476
1669383000000|2022-11-25 13:30:00|8040.8|8030.8|8053.8|8043.8|8056.9|8045.8|8040.8|8030.8|328
1669383300000|2022-11-25 13:35:00|8054|8044|8054.3|8044.3|8054.8|8044.8|8047|8037|273
1669383600000|2022-11-25 13:40:00|8054.5|8044.5|8047|8037|8057.8|8047.8|8045.8|8035.8|220
1669383900000|2022-11-25 13:45:00|8046.8|8036.8|8046|8036|8049|8039|8040.3|8030.3|209
1669384200000|2022-11-25 13:50:00|8046.3|8036.3|8041.5|8031.5|8048.8|8038.8|8038.5|8025.3|284
1669384500000|2022-11-25 13:55:00|8041.3|8031.3|8041|8031|8045.5|8035.5|8039.5|8029.5|213
1669384800000|2022-11-25 14:00:00|8041.3|8031.3|8024.3|8014.3|8042.8|8032.8|8023.3|8013.3|298
1669385100000|2022-11-25 14:05:00|8023.8|8013.8|8001.8|7991.8|8027.3|8017.3|7994.8|7984.8|378
1669385400000|2022-11-25 14:10:00|8001.5|7991.5|8006.5|7996.5|8006.5|7996.5|7994|7984|402
1669385700000|2022-11-25 14:15:00|8006|7996|8004|7994|8015.8|8000.8|8000|7990|230
1669386000000|2022-11-25 14:20:00|8004.3|7994.3|7998.3|7988.3|8004.3|7994.3|7994.8|7984.8|298
1669386300000|2022-11-25 14:25:00|7997.8|7987.8|8012|8002|8018.5|8008.5|7996.3|7986.3|242
1669386600000|2022-11-25 14:30:00|8012.3|8002.3|8009.3|7999.3|8016.8|8006.8|8007|7997|449
1669386900000|2022-11-25 14:35:00|8009|7999|8021.5|8011.5|8024.3|8014.3|8007.5|7997.5|414
1669387200000|2022-11-25 14:40:00|8021.3|8011.3|8025.8|8015.8|8025.8|8015.8|8018|8008|415
1669387500000|2022-11-25 14:45:00|8025.5|8015.5|8021|8011|8027.3|8017.3|8019.5|8009.5|366
1669387800000|2022-11-25 14:50:00|8021.3|8011.3|8033|8023|8036.5|8026.5|8021|8011|334
1669388100000|2022-11-25 14:55:00|8032.8|8022.8|8032.8|8022.8|8038.8|8025|8028|8018|374
1669388400000|2022-11-25 15:00:00|8032.3|8022.3|8018|8008|8033.8|8023.8|8017.5|8007.5|321
1669388700000|2022-11-25 15:05:00|8018.3|8008.3|8016.8|8006.8|8021.8|8011.8|8013.8|8003.8|255
1669389000000|2022-11-25 15:10:00|8017|8007|8008.5|7998.5|8018.8|8008.8|8007.5|7997.5|290
1669389300000|2022-11-25 15:15:00|8009|7999|8011.5|8001.5|8014.3|8004.3|8006.3|7996.3|273
1669389600000|2022-11-25 15:20:00|8011.3|8001.3|8013.3|8003.3|8017|8007|8010.3|8000.3|255
1669389900000|2022-11-25 15:25:00|8013|8003|8018|8008|8019|8009|8010|8000|262
1669390200000|2022-11-25 15:30:00|8017.8|8007.8|8020|8010|8022.5|8012.5|8017|8007|310
1669390500000|2022-11-25 15:35:00|8020.3|8010.3|8010|8000|8020.5|8010.5|8009.3|7999.3|258
1669390800000|2022-11-25 15:40:00|8010.3|8000.3|8013|8003|8015.5|8005.5|8006|7996|254
1669391100000|2022-11-25 15:45:00|8013.3|8003.3|8018.8|8008.8|8019.3|8009.3|8012|8002|301
1669391400000|2022-11-25 15:50:00|8018|8008|8018.5|8008.5|8021.8|8011.8|8016.8|8006.8|234
1669391700000|2022-11-25 15:55:00|8018.8|8008.8|8011.3|8001.3|8018.8|8008.8|8011|8001|222
1669392000000|2022-11-25 16:00:00|8011|8001|8010.5|8000.5|8011.5|8001.5|8003.3|7993.3|249
1669392300000|2022-11-25 16:05:00|8010|8000|8011.8|8001.8|8015.3|8005.3|8009.3|7999.3|206
1669392600000|2022-11-25 16:10:00|8012|8002|8004|7994|8014.3|8004.3|8004|7994|228
1669392900000|2022-11-25 16:15:00|8004.5|7994.5|8006.5|7996.5|8008.8|7998.8|8003|7993|210
1669393200000|2022-11-25 16:20:00|8006.8|7996.8|8012|8002|8017.5|8007.5|8006|7996|196
1669393500000|2022-11-25 16:25:00|8011.8|8001.8|8005|7995|8012|8002|8003.8|7993.8|271
1669393800000|2022-11-25 16:30:00|8004.8|7994.8|8011|8001|8011|8001|8002.8|7992.8|294
1669394100000|2022-11-25 16:35:00|8011.3|8001.3|8009.5|7999.5|8012|8002|8007.8|7997.8|150
1669394400000|2022-11-25 16:40:00|8009.8|7999.8|8010.5|8000.5|8010.5|8000.5|8006.3|7996.3|207
1669394700000|2022-11-25 16:45:00|8011|8001|8011.3|8001.3|8016.3|8006.3|8008.5|7998.5|259
1669395000000|2022-11-25 16:50:00|8011.5|8001.5|8009.5|7999.5|8017|8007|8009.5|7999.5|221
1669395300000|2022-11-25 16:55:00|8010|8000|8009.5|7999.5|8017|8007|8008.8|7998.8|276
1669395600000|2022-11-25 17:00:00|8009.3|7999.3|8001|7991|8010.5|8000.5|8000.5|7990.5|176
1669395900000|2022-11-25 17:05:00|8000.5|7990.5|8011.5|8001.5|8013|8003|8000.5|7990.5|157
1669396200000|2022-11-25 17:10:00|8012.3|8002.3|8019|8009|8021.8|8011.8|8012|8002|184
1669396500000|2022-11-25 17:15:00|8018.8|8008.8|8013|8003|8023.1|8011|8011.5|8001.5|195
1669396800000|2022-11-25 17:20:00|8012.8|8002.8|8008|7998|8013.8|8003.8|8007.5|7997.5|152
1669397100000|2022-11-25 17:25:00|8008.3|7998.3|8010.8|8000.8|8012|8002|8008.3|7998.3|175
1669397400000|2022-11-25 17:30:00|8011|8001|8005.3|7995.3|8012.8|8002.8|8003.8|7993.8|171
1669397700000|2022-11-25 17:35:00|8005.5|7995.5|8006.3|7996.3|8009.4|7997.3|8003.5|7989.4|137
1669398000000|2022-11-25 17:40:00|8006|7996|8006|7996|8008.8|7998.8|8004.8|7994.8|114
1669398300000|2022-11-25 17:45:00|8006.3|7996.3|8005.8|7995.8|8008.5|7998.5|8005|7995|146
1669398600000|2022-11-25 17:50:00|8006|7996|8006.3|7996.3|8008|7998|8005|7995|128
1669398900000|2022-11-25 17:55:00|8006|7996|8002.1|7982.1|8011.6|7996.3|8001.1|7981.1|123
1669399200000|2022-11-25 18:00:00|8002.6|7982.6|8002.4|7982.4|8003.1|7983.1|8000.6|7980.6|59
1669399500000|2022-11-25 18:05:00|8002.6|7982.6|7994.9|7974.9|8003.4|7983.4|7994.9|7974.9|72
1669399800000|2022-11-25 18:10:00|7995.1|7975.1|7994.9|7974.9|7996.9|7976.9|7993.9|7973.9|153
1669400100000|2022-11-25 18:15:00|7995.1|7975.1|7998.4|7978.4|7998.4|7978.4|7993.9|7973.9|30
1669400400000|2022-11-25 18:20:00|7998.6|7978.6|7998.4|7978.4|8000.1|7980.1|7998.4|7978.4|24
1669400700000|2022-11-25 18:25:00|7998.6|7978.6|7997.1|7977.1|7999.9|7979.9|7996.4|7976.4|88
1669401000000|2022-11-25 18:30:00|7996.4|7976.4|7997.9|7977.9|7998.4|7978.4|7996.1|7976.1|45
1669401300000|2022-11-25 18:35:00|7997.6|7977.6|7999.4|7979.4|7999.6|7979.6|7997.1|7977.1|39
1669401600000|2022-11-25 18:40:00|7999.1|7979.1|8004.6|7984.6|8004.6|7984.6|7999.1|7979.1|36
1669401900000|2022-11-25 18:45:00|8004.9|7984.9|8005.4|7985.4|8006.6|7986.6|8004.9|7984.9|14
1669402200000|2022-11-25 18:50:00|8006.1|7986.1|8004.9|7984.9|8006.1|7986.1|8001.6|7981.6|28
1669402500000|2022-11-25 18:55:00|8005.9|7983.9|8004.9|7982.9|8006.1|7984.1|8004.9|7982.9|3
1669597200000|2022-11-28 01:00:00|8006.4|7984.4|7920.6|7900.6|8006.4|7984.4|7914.1|7894.1|110
1669597500000|2022-11-28 01:05:00|7920.9|7900.9|7898.9|7878.9|7920.9|7900.9|7895.9|7875.9|403
1669597800000|2022-11-28 01:10:00|7898.4|7878.4|7908.6|7888.6|7909.9|7889.9|7894.1|7874.1|261
1669598100000|2022-11-28 01:15:00|7908.4|7888.4|7896.1|7876.1|7917.6|7897.6|7894.6|7874.6|370
1669598400000|2022-11-28 01:20:00|7895.6|7875.6|7899.1|7879.1|7899.9|7879.9|7890.6|7870.6|316
1669598700000|2022-11-28 01:25:00|7898.9|7878.9|7893.4|7873.4|7898.9|7878.9|7892.9|7872.9|262
1669599000000|2022-11-28 01:30:00|7893.1|7873.1|7887.4|7867.4|7895.4|7875.4|7882.6|7862.6|515
1669599300000|2022-11-28 01:35:00|7887.1|7867.1|7880.4|7860.4|7890.1|7870.1|7875.9|7855.9|477
1669599600000|2022-11-28 01:40:00|7880.6|7860.6|7870.4|7850.4|7880.9|7860.9|7867.1|7847.1|357
1669599900000|2022-11-28 01:45:00|7870.1|7850.1|7863.1|7843.1|7870.9|7850.9|7859.9|7839.9|282
1669600200000|2022-11-28 01:50:00|7863.4|7843.4|7875.4|7855.4|7877.1|7857.1|7863.1|7843.1|343
1669600500000|2022-11-28 01:55:00|7875.9|7855.9|7871.1|7851.1|7883.9|7863.9|7868.6|7848.6|414
1669600800000|2022-11-28 02:00:00|7871.4|7851.4|7866.9|7846.9|7876.6|7856.6|7865.4|7845.4|416
1669601100000|2022-11-28 02:05:00|7867.1|7847.1|7865.9|7845.9|7876.4|7856.4|7862.4|7842.4|363
1669601400000|2022-11-28 02:10:00|7866.1|7846.1|7880.1|7860.1|7885.9|7865.9|7866.1|7846.1|375
1669601700000|2022-11-28 02:15:00|7880.6|7860.6|7878.9|7858.9|7885.9|7865.9|7878.1|7858.1|301
1669602000000|2022-11-28 02:20:00|7878.6|7858.6|7882.1|7862.1|7883.6|7863.6|7875.1|7855.1|263
1669602300000|2022-11-28 02:25:00|7881.9|7861.9|7883.6|7863.6|7885.9|7865.9|7880.4|7860.4|241
1669602600000|2022-11-28 02:30:00|7883.9|7863.9|7904.6|7884.6|7905.4|7885.4|7883.9|7863.9|403
1669602900000|2022-11-28 02:35:00|7904.4|7884.4|7907.6|7887.6|7909.6|7889.6|7900.4|7880.4|307
1669603200000|2022-11-28 02:40:00|7906.4|7886.4|7914.6|7894.6|7916.1|7896.1|7906.1|7886.1|230
1669603500000|2022-11-28 02:45:00|7914.9|7894.9|7911.9|7891.9|7915.1|7895.1|7906.9|7886.9|350
1669603800000|2022-11-28 02:50:00|7912.4|7892.4|7915.9|7895.9|7921.6|7901.6|7910.4|7890.4|226
1669604100000|2022-11-28 02:55:00|7916.1|7896.1|7925.9|7905.9|7931.6|7911.6|7916.1|7896.1|269
1669604400000|2022-11-28 03:00:00|7925.6|7905.6|7923.9|7903.9|7926.9|7906.9|7920.1|7900.1|247
1669604700000|2022-11-28 03:05:00|7923.6|7903.6|7908.6|7888.6|7924.9|7904.9|7908.4|7888.4|209
1669605000000|2022-11-28 03:10:00|7908.9|7888.9|7911.6|7891.6|7913.1|7893.1|7905.1|7885.1|226
1669605300000|2022-11-28 03:15:00|7911.4|7891.4|7910.9|7890.9|7913.4|7893.4|7905.6|7885.6|231
1669605600000|2022-11-28 03:20:00|7911.1|7891.1|7906.4|7886.4|7911.6|7891.6|7900.4|7880.4|286
1669605900000|2022-11-28 03:25:00|7906.9|7886.9|7909.4|7889.4|7909.9|7889.9|7902.4|7882.4|253
1669606200000|2022-11-28 03:30:00|7908.1|7888.1|7914.4|7894.4|7914.9|7894.9|7907.4|7887.4|151
1669606500000|2022-11-28 03:35:00|7914.1|7894.1|7907.9|7887.9|7915.1|7895.1|7907.4|7887.4|91
1669606800000|2022-11-28 03:40:00|7908.1|7888.1|7910.4|7890.4|7912.6|7892.6|7906.6|7886.6|112
1669607100000|2022-11-28 03:45:00|7910.1|7890.1|7908.6|7888.6|7910.1|7890.1|7904.9|7884.9|83
1669607400000|2022-11-28 03:50:00|7908.1|7888.1|7906.9|7886.9|7909.4|7889.4|7904.9|7884.9|86
1669607700000|2022-11-28 03:55:00|7906.6|7886.6|7903.4|7883.4|7907.4|7887.4|7900.9|7880.9|150
1669608000000|2022-11-28 04:00:00|7902.9|7882.9|7900.9|7880.9|7905.6|7885.6|7900.1|7880.1|124
1669608300000|2022-11-28 04:05:00|7901.1|7881.1|7896.6|7876.6|7903.1|7883.1|7895.6|7875.6|90
1669608600000|2022-11-28 04:10:00|7896.1|7876.1|7895.9|7875.9|7897.4|7877.4|7890.9|7870.9|99
1669608900000|2022-11-28 04:15:00|7896.1|7876.1|7900.9|7880.9|7901.1|7881.1|7895.9|7875.9|103
1669609200000|2022-11-28 04:20:00|7901.1|7881.1|7906.1|7886.1|7906.6|7886.6|7900.9|7880.9|114
1669609500000|2022-11-28 04:25:00|7905.9|7885.9|7901.6|7881.6|7906.9|7886.9|7901.6|7881.6|103
1669609800000|2022-11-28 04:30:00|7901.9|7881.9|7900.9|7880.9|7904.6|7884.6|7899.6|7879.6|135
1669610100000|2022-11-28 04:35:00|7901.1|7881.1|7902.1|7882.1|7902.1|7882.1|7899.9|7879.9|89
1669610400000|2022-11-28 04:40:00|7901.9|7881.9|7899.9|7879.9|7903.9|7883.9|7899.6|7879.6|136
1669610700000|2022-11-28 04:45:00|7899.6|7879.6|7900.9|7880.9|7900.9|7880.9|7896.9|7876.9|36
1669611000000|2022-11-28 04:50:00|7900.6|7880.6|7900.6|7880.6|7901.4|7881.4|7899.1|7879.1|48
1669611300000|2022-11-28 04:55:00|7900.1|7880.1|7901.4|7881.4|7903.9|7883.9|7899.6|7879.6|94
1669611600000|2022-11-28 05:00:00|7901.1|7881.1|7897.6|7877.6|7904.1|7884.1|7897.6|7877.6|116
1669611900000|2022-11-28 05:05:00|7897.4|7877.4|7898.4|7878.4|7898.6|7878.6|7891.9|7871.9|124
1669612200000|2022-11-28 05:10:00|7898.6|7878.6|7896.9|7876.9|7906.4|7886.4|7896.9|7876.9|162
1669612500000|2022-11-28 05:15:00|7897.1|7877.1|7893.1|7873.1|7897.1|7877.1|7891.4|7871.4|128
1669612800000|2022-11-28 05:20:00|7892.9|7872.9|7893.6|7873.6|7897.4|7877.4|7892.9|7872.9|141
1669613100000|2022-11-28 05:25:00|7893.4|7873.4|7885.1|7865.1|7895.1|7875.1|7883.4|7863.4|136
1669613400000|2022-11-28 05:30:00|7884.9|7864.9|7891.6|7871.6|7895.6|7875.6|7883.4|7863.4|371
1669613700000|2022-11-28 05:35:00|7891.4|7871.4|7884.6|7864.6|7891.4|7871.4|7884.1|7864.1|227
1669614000000|2022-11-28 05:40:00|7884.9|7864.9|7877.9|7857.9|7887.6|7867.6|7876.9|7856.9|267
1669614300000|2022-11-28 05:45:00|7878.1|7858.1|7872.6|7852.6|7879.4|7859.4|7872.1|7852.1|264
1669614600000|2022-11-28 05:50:00|7872.9|7852.9|7871.6|7851.6|7874.6|7854.6|7868.9|7848.9|264
1669614900000|2022-11-28 05:55:00|7871.4|7851.4|7874.9|7854.9|7876.1|7856.1|7867.9|7847.9|254
1669615200000|2022-11-28 06:00:00|7875.4|7855.4|7879.4|7859.4|7882.1|7862.1|7869.9|7849.9|319
1669615500000|2022-11-28 06:05:00|7878.9|7858.9|7879.9|7859.9|7883.4|7863.4|7876.6|7856.6|339
1669615800000|2022-11-28 06:10:00|7879.6|7859.6|7883.4|7863.4|7884.4|7864.4|7874.6|7854.6|200
1669616100000|2022-11-28 06:15:00|7883.9|7863.9|7886.9|7866.9|7888.6|7868.6|7880.4|7860.4|233
1669616400000|2022-11-28 06:20:00|7887.1|7867.1|7891.4|7871.4|7894.6|7874.6|7883.6|7863.6|228
1669616700000|2022-11-28 06:25:00|7891.9|7871.9|7885.6|7865.6|7893.1|7873.1|7881.6|7861.6|266
1669617000000|2022-11-28 06:30:00|7886.1|7866.1|7892.4|7872.4|7893.4|7873.4|7885.6|7865.6|233
1669617300000|2022-11-28 06:35:00|7892.6|7872.6|7894.1|7874.1|7895.6|7875.6|7890.6|7870.6|311
1669617600000|2022-11-28 06:40:00|7893.6|7873.6|7896.6|7876.6|7896.9|7876.9|7891.4|7871.4|268
1669617900000|2022-11-28 06:45:00|7896.4|7876.4|7908.4|7888.4|7908.9|7888.9|7893.4|7873.4|301
1669618200000|2022-11-28 06:50:00|7908.6|7888.6|7911.1|7891.1|7913.6|7893.6|7905.4|7885.4|232
1669618500000|2022-11-28 06:55:00|7910.9|7890.9|7899.9|7879.9|7916.4|7896.4|7899.9|7879.9|348
1669618800000|2022-11-28 07:00:00|7901.6|7881.6|7900.6|7880.6|7907.6|7887.6|7899.6|7879.6|215
1669619100000|2022-11-28 07:05:00|7901.1|7881.1|7902.4|7882.4|7908.6|7888.6|7899.9|7879.9|212
1669619400000|2022-11-28 07:10:00|7902.1|7882.1|7916.9|7896.9|7919.1|7899.1|7901.1|7881.1|233
1669619700000|2022-11-28 07:15:00|7917.4|7897.4|7909.9|7889.9|7917.9|7897.9|7909.1|7889.1|231
1669620000000|2022-11-28 07:20:00|7910.1|7890.1|7908.9|7888.9|7920.1|7900.1|7907.4|7887.4|202
1669620300000|2022-11-28 07:25:00|7908.4|7888.4|7905.9|7885.9|7912.4|7892.4|7903.9|7883.9|247
1669620600000|2022-11-28 07:30:00|7906.1|7886.1|7909.1|7889.1|7913.1|7893.1|7903.6|7883.6|227
1669620900000|2022-11-28 07:35:00|7909.4|7889.4|7911.1|7891.1|7917.6|7897.6|7908.9|7888.9|224
1669621200000|2022-11-28 07:40:00|7910.9|7890.9|7911.9|7891.9|7923.9|7903.9|7909.1|7889.1|244
1669621500000|2022-11-28 07:45:00|7912.1|7892.1|7920.1|7900.1|7920.4|7900.4|7905.9|7885.9|232
1669621800000|2022-11-28 07:50:00|7920.4|7900.4|7913.4|7893.4|7924.4|7904.4|7912.6|7892.6|195
1669622100000|2022-11-28 07:55:00|7913.6|7893.6|7898.3|7888.3|7914.3|7904.3|7898.3|7888.3|280
1669622400000|2022-11-28 08:00:00|7898.5|7888.5|7902|7892|7907.8|7897.8|7896|7886|363
1669622700000|2022-11-28 08:05:00|7901.5|7891.5|7916.8|7906.8|7918.5|7908.5|7895.5|7885.5|286
1669623000000|2022-11-28 08:10:00|7916.5|7906.5|7917.8|7907.8|7920.9|7908.3|7908.5|7898.5|162
1669623300000|2022-11-28 08:15:00|7918|7908|7933.5|7923.5|7936.5|7923.8|7915|7905|300
1669623600000|2022-11-28 08:20:00|7933.3|7923.3|7935.8|7925.8|7937.5|7927.5|7931|7921|210
1669623900000|2022-11-28 08:25:00|7936|7926|7941.5|7931.5|7942.8|7932.8|7936|7926|311
1669624200000|2022-11-28 08:30:00|7941.8|7931.8|7955.5|7945.5|7955.8|7945.8|7936.8|7926.8|303
1669624500000|2022-11-28 08:35:00|7954.5|7944.5|7950.3|7940.3|7956|7946|7944.4|7934.4|359
1669624800000|2022-11-28 08:40:00|7950.4|7940.4|7955.1|7945.1|7961.1|7951.1|7949.3|7939.3|374
1669625100000|2022-11-28 08:45:00|7955|7945|7950.6|7940.6|7956.3|7946.3|7946.8|7936.8|259
1669625400000|2022-11-28 08:50:00|7950.5|7940.5|7963.9|7953.9|7966.8|7956.8|7950.5|7940.5|245
1669625700000|2022-11-28 08:55:00|7963.8|7953.8|7962.4|7952.4|7972.4|7962.4|7961.5|7951.5|305
1669626000000|2022-11-28 09:00:00|7962.3|7952.3|7962.4|7952.4|7969|7959|7958.5|7948.5|423
1669626300000|2022-11-28 09:05:00|7962.8|7952.8|7964.4|7954.4|7970.4|7960.4|7956.9|7946.9|290
1669626600000|2022-11-28 09:10:00|7964.3|7954.3|7974.1|7964.1|7976.1|7966.1|7955.4|7945.4|321
1669626900000|2022-11-28 09:15:00|7974|7964|7973.8|7963.8|7978.6|7968.6|7965.6|7955.6|264
1669627200000|2022-11-28 09:20:00|7973.5|7963.5|7961.1|7951.1|7974.3|7964.3|7959.3|7949.3|283
1669627500000|2022-11-28 09:25:00|7960.9|7950.9|7960.3|7950.3|7963.3|7953.3|7955.4|7945.4|277
1669627800000|2022-11-28 09:30:00|7960.5|7950.5|7949.1|7939.1|7960.9|7950.9|7949|7939|303
1669628100000|2022-11-28 09:35:00|7949|7939|7961.3|7951.3|7963.8|7953.8|7946.1|7936.1|291
1669628400000|2022-11-28 09:40:00|7961|7951|7976.4|7966.4|7977.5|7967.5|7960.8|7950.8|289
1669628700000|2022-11-28 09:45:00|7976.1|7966.1|7962.6|7952.6|7976.9|7966.9|7958.3|7948.3|251
1669629000000|2022-11-28 09:50:00|7962|7952|7961.9|7951.9|7967.9|7957.9|7960.5|7950.5|207
1669629300000|2022-11-28 09:55:00|7961.8|7951.8|7963.5|7953.5|7964.1|7954.1|7959|7949|222
1669629600000|2022-11-28 10:00:00|7963.6|7953.6|7955|7945|7964.1|7954.1|7953.1|7943.1|241
1669629900000|2022-11-28 10:05:00|7954.6|7944.6|7963.1|7953.1|7963.5|7953.5|7950.3|7940.3|209
1669630200000|2022-11-28 10:10:00|7963.5|7953.5|7963.6|7953.6|7966.3|7956.3|7960|7950|259
1669630500000|2022-11-28 10:15:00|7963.4|7953.4|7972.4|7962.4|7972.4|7962.4|7960.5|7950.5|217
1669630800000|2022-11-28 10:20:00|7972.3|7962.3|7972.9|7962.9|7977.6|7967.6|7968.6|7958.6|188
1669631100000|2022-11-28 10:25:00|7973.1|7963.1|7972.1|7962.1|7975|7965|7971.5|7961.5|181
1669631400000|2022-11-28 10:30:00|7971.9|7961.9|7971.6|7961.6|7973.3|7963.3|7970.1|7960.1|220
1669631700000|2022-11-28 10:35:00|7971.8|7961.8|7970.6|7960.6|7973.3|7963.3|7969.9|7959.9|201
1669632000000|2022-11-28 10:40:00|7970.4|7960.4|7981.6|7971.6|7983.5|7973.5|7969.5|7959.5|223
1669632300000|2022-11-28 10:45:00|7981.5|7971.5|7983.6|7973.6|7988|7978|7979.3|7969.3|202
1669632600000|2022-11-28 10:50:00|7983.8|7973.8|7983|7973|7991.1|7981.1|7982|7972|160
1669632900000|2022-11-28 10:55:00|7983.5|7973.5|7973.8|7963.8|7983.8|7973.8|7972.4|7962.4|219
1669633200000|2022-11-28 11:00:00|7973.5|7963.5|7985.1|7975.1|7987|7977|7970.5|7960.5|283
1669633500000|2022-11-28 11:05:00|7984.9|7974.9|7986.8|7976.8|7991.8|7981.8|7983.8|7973.8|275
1669633800000|2022-11-28 11:10:00|7986.9|7976.9|7989.6|7979.6|7991.6|7981.6|7983.6|7973.6|270
1669634100000|2022-11-28 11:15:00|7989.9|7979.9|7984.5|7974.5|7991.1|7981.1|7980.9|7970.9|203
1669634400000|2022-11-28 11:20:00|7984.8|7974.8|7976.8|7966.8|7990|7980|7975.5|7965.5|206
1669634700000|2022-11-28 11:25:00|7977|7967|7977.5|7967.5|7984|7974|7974.4|7964.4|202
1669635000000|2022-11-28 11:30:00|7978.3|7968.3|7980.5|7970.5|7983.1|7973.1|7976.9|7966.9|192
1669635300000|2022-11-28 11:35:00|7980.4|7970.4|7974.4|7964.4|7981.9|7971.9|7970.5|7960.5|254
1669635600000|2022-11-28 11:40:00|7974.1|7964.1|7971.3|7961.3|7976.4|7966.4|7968.8|7958.8|240
1669635900000|2022-11-28 11:45:00|7971|7961|7971.6|7961.6|7972.3|7962.3|7965.5|7955.5|249
1669636200000|2022-11-28 11:50:00|7971.4|7961.4|7968.4|7958.4|7975.5|7965.5|7967.1|7957.1|231
1669636500000|2022-11-28 11:55:00|7968.6|7958.6|7969.3|7959.3|7974.9|7964.9|7965.5|7955.5|230
1669636800000|2022-11-28 12:00:00|7969.5|7959.5|7972.6|7962.6|7974.9|7964.9|7967.9|7957.9|218
1669637100000|2022-11-28 12:05:00|7972.9|7962.9|7975.4|7965.4|7978.5|7968.5|7969.4|7959.4|219
1669637400000|2022-11-28 12:10:00|7975.5|7965.5|7977.3|7967.3|7977.3|7967.3|7968.9|7958.9|189
1669637700000|2022-11-28 12:15:00|7977|7967|7980.4|7970.4|7982.5|7972.5|7976.6|7966.6|209
1669638000000|2022-11-28 12:20:00|7980.5|7970.5|7983.3|7973.3|7984.1|7974.1|7978.3|7968.3|181
1669638300000|2022-11-28 12:25:00|7983.4|7973.4|7972.4|7962.4|7983.6|7973.6|7969|7959|256
1669638600000|2022-11-28 12:30:00|7972.1|7962.1|7979.8|7969.8|7981.1|7971.1|7972.1|7962.1|251
1669638900000|2022-11-28 12:35:00|7980.3|7970.3|7980.8|7970.8|7987.8|7977.8|7979|7969|244
1669639200000|2022-11-28 12:40:00|7980.9|7970.9|7978.3|7968.3|7984.3|7974.3|7978.3|7968.3|158
1669639500000|2022-11-28 12:45:00|7977.8|7967.8|7971.8|7961.8|7978.4|7968.4|7971.1|7961.1|225
1669639800000|2022-11-28 12:50:00|7971.5|7961.5|7973.6|7963.6|7974.3|7964.3|7970.5|7960.5|207
1669640100000|2022-11-28 12:55:00|7973.8|7963.8|7971.9|7961.9|7981.5|7971.5|7970.9|7960.9|275
1669640400000|2022-11-28 13:00:00|7971.6|7961.6|7961.6|7951.6|7971.6|7961.6|7951.8|7941.8|547
1669640700000|2022-11-28 13:05:00|7962.1|7952.1|7967.1|7957.1|7970.5|7960.5|7961.4|7951.4|480
1669641000000|2022-11-28 13:10:00|7966.1|7956.1|7962.3|7952.3|7975.9|7965.9|7958.6|7948.6|452
1669641300000|2022-11-28 13:15:00|7961.8|7951.8|7955.6|7945.6|7964.1|7954.1|7953.4|7943.4|496
1669641600000|2022-11-28 13:20:00|7955.1|7945.1|7954|7944|7957.6|7947.6|7950.3|7940.3|482
1669641900000|2022-11-28 13:25:00|7954.3|7944.3|7951.1|7941.1|7958.3|7948.3|7947.6|7937.6|335
1669642200000|2022-11-28 13:30:00|7951|7941|7956.5|7946.5|7962.6|7952.6|7950.1|7940.1|418
1669642500000|2022-11-28 13:35:00|7956.8|7946.8|7972.5|7962.5|7976|7966|7956.1|7946.1|447
1669642800000|2022-11-28 13:40:00|7972.9|7962.9|7980.6|7970.6|7984.4|7974.4|7967.8|7957.8|436
1669643100000|2022-11-28 13:45:00|7980.1|7970.1|7985.1|7975.1|7990.1|7980.1|7979.3|7969.3|387
1669643400000|2022-11-28 13:50:00|7985.5|7975.5|7980.9|7970.9|7994.9|7984.9|7980.1|7970.1|376
1669643700000|2022-11-28 13:55:00|7980.3|7970.3|7988.6|7978.6|7988.6|7978.6|7980.3|7970.3|294
1669644000000|2022-11-28 14:00:00|7988.8|7978.8|7974.1|7964.1|7988.8|7978.8|7972.3|7962.3|496
1669644300000|2022-11-28 14:05:00|7974|7964|7973.9|7963.9|7977.4|7967.4|7966.3|7956.3|463
1669644600000|2022-11-28 14:10:00|7973.8|7963.8|7981.8|7971.8|7986.4|7976.4|7972.4|7962.4|380
1669644900000|2022-11-28 14:15:00|7981.1|7971.1|7970.6|7960.6|7981.1|7971.1|7970.3|7960.3|268
1669645200000|2022-11-28 14:20:00|7970|7960|7970.9|7960.9|7971.6|7961.6|7959.3|7949.3|423
1669645500000|2022-11-28 14:25:00|7970|7960|7974.6|7964.6|7976|7966|7967.1|7957.1|402
1669645800000|2022-11-28 14:30:00|7974.8|7964.8|7982|7972|7982.3|7972.3|7971.1|7961.1|639
1669646100000|2022-11-28 14:35:00|7981.8|7971.8|7975.8|7965.8|7990.8|7980.8|7974|7964|615
1669646400000|2022-11-28 14:40:00|7975.5|7965.5|7963.5|7953.5|7975.5|7965.5|7951.8|7941.8|663
1669646700000|2022-11-28 14:45:00|7962.8|7952.8|7962.6|7952.6|7970.6|7960.6|7956.3|7946.3|500
1669647000000|2022-11-28 14:50:00|7962.9|7952.9|7958.5|7948.5|7966|7956|7953.6|7943.6|449
1669647300000|2022-11-28 14:55:00|7958.4|7948.4|7967.6|7957.6|7968.5|7958.5|7952.1|7942.1|395
1669647600000|2022-11-28 15:00:00|7967.1|7957.1|7975.4|7965.4|7978.3|7968.3|7960.1|7950.1|493
1669647900000|2022-11-28 15:05:00|7974.6|7964.6|7970.6|7960.6|7977.9|7967.9|7965.1|7955.1|429
1669648200000|2022-11-28 15:10:00|7970.4|7960.4|7976.6|7966.6|7981|7971|7969.6|7959.6|387
1669648500000|2022-11-28 15:15:00|7976.9|7966.9|7986.5|7976.5|7986.8|7976.8|7974.4|7964.4|383
1669648800000|2022-11-28 15:20:00|7986.6|7976.6|7966.5|7956.5|7990.8|7980.8|7965|7955|433
1669649100000|2022-11-28 15:25:00|7966.4|7956.4|7967.1|7957.1|7970.6|7960.6|7961.9|7951.9|434
1669649400000|2022-11-28 15:30:00|7967.9|7957.9|7958.5|7948.5|7969.3|7959.3|7958.5|7948.5|428
1669649700000|2022-11-28 15:35:00|7957.8|7947.8|7957.6|7947.6|7964.8|7954.8|7956.3|7946.3|352
1669650000000|2022-11-28 15:40:00|7957.3|7947.3|7959.9|7949.9|7962|7952|7955.6|7945.6|372
1669650300000|2022-11-28 15:45:00|7959|7949|7955.3|7945.3|7960.3|7950.3|7953.6|7943.6|445
1669650600000|2022-11-28 15:50:00|7955|7945|7947.3|7937.3|7956.4|7946.4|7941.6|7931.6|427
1669650900000|2022-11-28 15:55:00|7946.9|7936.9|7945.4|7935.4|7950.5|7940.5|7941.9|7931.9|441
1669651200000|2022-11-28 16:00:00|7944.5|7934.5|7944.3|7934.3|7951.9|7941.9|7941.9|7931.9|397
1669651500000|2022-11-28 16:05:00|7943.9|7933.9|7939.4|7929.4|7947.4|7937.4|7935|7925|396
1669651800000|2022-11-28 16:10:00|7939.6|7929.6|7934.6|7924.6|7939.6|7929.6|7931|7921|364
1669652100000|2022-11-28 16:15:00|7934.4|7924.4|7929.1|7919.1|7935.3|7925.3|7929.1|7919.1|372
1669652400000|2022-11-28 16:20:00|7928.9|7918.9|7930.4|7920.4|7935.5|7925.5|7927|7917|378
1669652700000|2022-11-28 16:25:00|7929.9|7919.9|7936.4|7926.4|7942|7932|7929.9|7919.9|366
1669653000000|2022-11-28 16:30:00|7936.5|7926.5|7936.8|7926.8|7941.8|7931.8|7934.9|7924.9|320
1669653300000|2022-11-28 16:35:00|7936.5|7926.5|7942.8|7932.8|7943.1|7933.1|7933.9|7923.9|274
1669653600000|2022-11-28 16:40:00|7942.5|7932.5|7948.5|7938.5|7958.8|7948.8|7939.1|7929.1|391
1669653900000|2022-11-28 16:45:00|7948.6|7938.6|7972.5|7962.5|7977.1|7967.1|7948.6|7938.6|396
1669654200000|2022-11-28 16:50:00|7972.1|7962.1|7963|7953|7972.1|7962.1|7962.1|7952.1|308
1669654500000|2022-11-28 16:55:00|7963.3|7953.3|7961|7951|7964.6|7954.6|7958.4|7948.4|221
1669654800000|2022-11-28 17:00:00|7961.1|7951.1|7967.9|7957.9|7981.9|7971.9|7946.1|7936.1|455
1669655100000|2022-11-28 17:05:00|7967.8|7957.8|7958.1|7948.1|7992.8|7982.8|7958.1|7948.1|503
1669655400000|2022-11-28 17:10:00|7958.4|7948.4|7958.4|7948.4|7961.6|7951.6|7952.5|7942.5|379
1669655700000|2022-11-28 17:15:00|7957.9|7947.9|7978.1|7968.1|7978.4|7968.4|7957.6|7947.6|418
1669656000000|2022-11-28 17:20:00|7977.6|7967.6|7972.1|7962.1|7980.4|7970.4|7972.1|7962.1|199
1669656300000|2022-11-28 17:25:00|7972.4|7962.4|7969.3|7959.3|7979|7969|7968.4|7958.4|307
1669656600000|2022-11-28 17:30:00|7969.8|7959.8|7984.1|7974.1|7989.4|7979.4|7969.4|7959.4|234
1669656900000|2022-11-28 17:35:00|7983.9|7973.9|7990.5|7980.5|7997.9|7987.9|7983.1|7973.1|213
1669657200000|2022-11-28 17:40:00|7990|7980|7998.6|7988.6|8002|7992|7990|7980|179
1669657500000|2022-11-28 17:45:00|7998.8|7988.8|7999.6|7989.6|8002|7992|7996.9|7986.9|241
1669657800000|2022-11-28 17:50:00|7999.9|7989.9|7998.5|7988.5|8002.1|7992.1|7994.5|7984.5|218
1669658100000|2022-11-28 17:55:00|7998.4|7988.4|7981|7971|8000.3|7990.3|7975.5|7965.5|314
1669658400000|2022-11-28 18:00:00|7980.6|7970.6|7981|7971|7982.5|7971.5|7972.8|7962.5|259
1669658700000|2022-11-28 18:05:00|7980.9|7970.9|7980.8|7970.8|7982.3|7972.3|7979.6|7969.6|242
1669659000000|2022-11-28 18:10:00|7980.5|7970.5|7980|7970|7982.3|7972.3|7978.6|7968.6|181
1669659300000|2022-11-28 18:15:00|7979.8|7969.8|7981.5|7971.5|7981.6|7971.6|7977.5|7967.5|211
1669659600000|2022-11-28 18:20:00|7981.8|7971.8|7983.4|7973.4|7983.4|7973.4|7979|7969|190
1669659900000|2022-11-28 18:25:00|7983.5|7973.5|7976|7966|7983.6|7973.6|7975.6|7965.6|148
1669660200000|2022-11-28 18:30:00|7975.9|7965.9|7973.1|7963.1|7980.3|7970.3|7972.5|7962.5|197
1669660500000|2022-11-28 18:35:00|7972.9|7962.9|7978.5|7968.5|7981.5|7971.5|7971.4|7961.4|176
1669660800000|2022-11-28 18:40:00|7978.8|7968.8|7976|7966|7981.8|7971.8|7975|7965|207
1669661100000|2022-11-28 18:45:00|7975.6|7965.6|7978.8|7968.8|7980.5|7970.5|7971.6|7961.6|153
1669661400000|2022-11-28 18:50:00|7979|7969|7981.5|7971.5|7983.8|7973.8|7978.3|7968.3|111
1669661700000|2022-11-28 18:55:00|7981.9|7971.9|7990.9|7968.9|7990.9|7972.3|7981.9|7962.9|25
1669683600000|2022-11-29 01:00:00|7953|7943|7951.8|7941.8|7956.1|7945|7949.8|7935.1|137
1669683900000|2022-11-29 01:05:00|7951.5|7941.5|7959.8|7949.8|7960.5|7950.5|7949.9|7939.9|332
1669684200000|2022-11-29 01:10:00|7960.5|7950.5|7964.8|7954.8|7967.8|7957.8|7958.5|7948.5|335
1669684500000|2022-11-29 01:15:00|7964.3|7954.3|7967.8|7957.8|7968.8|7958.8|7961.8|7951.8|383
1669684800000|2022-11-29 01:20:00|7968|7958|7964.3|7954.3|7969.8|7959.8|7961.5|7951.5|332
1669685100000|2022-11-29 01:25:00|7964.5|7954.5|7974|7964|7979.8|7969.8|7963.6|7953.6|296
1669685400000|2022-11-29 01:30:00|7973.9|7963.9|7980.6|7970.6|7986.3|7976.3|7972|7962|404
1669685700000|2022-11-29 01:35:00|7980.3|7970.3|7997.5|7987.5|7997.5|7987.5|7979.8|7969.8|411
1669686000000|2022-11-29 01:40:00|7997.3|7987.3|8007.6|7997.6|8011.6|8001.6|7993.5|7983.5|423
1669686300000|2022-11-29 01:45:00|8008|7998|8001|7991|8010.1|8000.1|8000.1|7990.1|451
1669686600000|2022-11-29 01:50:00|8001.3|7991.3|7998|7988|8002.5|7992.5|7992.6|7982.6|404
1669686900000|2022-11-29 01:55:00|7997.6|7987.6|8013|8003|8013|8003|7997|7987|341
1669687200000|2022-11-29 02:00:00|8013.3|8003.3|8005.3|7995.3|8018|8008|8003|7993|367
1669687500000|2022-11-29 02:05:00|8005.5|7995.5|8009|7999|8010.3|8000.3|8004.3|7994.3|316
1669687800000|2022-11-29 02:10:00|8009.3|7999.3|8020.8|8010.8|8021.3|8011.3|8007|7997|259
1669688100000|2022-11-29 02:15:00|8021|8011|8027.9|8017.9|8029.3|8019.3|8018.1|8008.1|225
1669688400000|2022-11-29 02:20:00|8028|8018|8029.5|8019.5|8034|8024|8027.3|8017.3|196
1669688700000|2022-11-29 02:25:00|8029.8|8019.8|8030.3|8020.3|8034.1|8024.1|8027.9|8017.9|224
1669689000000|2022-11-29 02:30:00|8031|8021|8029.3|8019.3|8034|8024|8026.1|8016.1|405
1669689300000|2022-11-29 02:35:00|8029.5|8019.5|8036.4|8026.4|8037.8|8027.8|8029.5|8019.5|332
1669689600000|2022-11-29 02:40:00|8036|8026|8038.5|8028.5|8043.6|8033.6|8035.3|8025.3|311
1669689900000|2022-11-29 02:45:00|8038|8028|8028.5|8018.5|8039.5|8029.5|8026|8016|303
1669690200000|2022-11-29 02:50:00|8028.8|8018.8|8024.8|8014.8|8032.5|8022.5|8024.4|8014.4|288
1669690500000|2022-11-29 02:55:00|8025|8015|8025.8|8015.8|8029.1|8019.1|8024.4|8014.4|287
1669690800000|2022-11-29 03:00:00|8025.6|8015.6|8028.3|8018.3|8029.5|8019.5|8021.9|8011.9|295
1669691100000|2022-11-29 03:05:00|8028|8018|8032.3|8022.3|8033.5|8023.5|8026.8|8016.8|224
1669691400000|2022-11-29 03:10:00|8032.5|8022.5|8039.5|8029.5|8039.8|8029.8|8030|8020|222
1669691700000|2022-11-29 03:15:00|8039.3|8029.3|8042.6|8032.6|8043.4|8033.4|8036.3|8026.3|346
1669692000000|2022-11-29 03:20:00|8042.1|8032.1|8050.6|8040.6|8051.4|8041.4|8041.6|8031.6|433
1669692300000|2022-11-29 03:25:00|8050.8|8040.8|8058.3|8048.3|8065.3|8055.3|8050.5|8040.5|427
1669692600000|2022-11-29 03:30:00|8058.5|8048.5|8066.3|8056.3|8066.3|8056.3|8056.6|8046.6|256
1669692900000|2022-11-29 03:35:00|8066.5|8056.5|8062|8052|8072.3|8062.3|8060.5|8050.5|234
1669693200000|2022-11-29 03:40:00|8062.3|8052.3|8077.5|8067.5|8078.5|8068.5|8062.1|8052.1|216
1669693500000|2022-11-29 03:45:00|8077.3|8067.3|8097.3|8087.3|8098.8|8088.8|8076.9|8066.9|322
1669693800000|2022-11-29 03:50:00|8098|8088|8099.5|8089.5|8101.1|8091.1|8093.5|8083.5|181
1669694100000|2022-11-29 03:55:00|8099.3|8089.3|8100.9|8090.9|8101.3|8091.3|8097|8087|138
1669694400000|2022-11-29 04:00:00|8100.5|8090.5|8099|8089|8101.8|8091.8|8096.8|8086.8|172
1669694700000|2022-11-29 04:05:00|8099.3|8089.3|8094.8|8084.8|8100.5|8090.5|8093.3|8083.3|142
1669695000000|2022-11-29 04:10:00|8095|8085|8100.5|8090.5|8101.5|8091.5|8094.9|8084.9|188
1669695300000|2022-11-29 04:15:00|8100.8|8090.8|8105.3|8095.3|8106.3|8096.3|8098|8088|226
1669695600000|2022-11-29 04:20:00|8106|8096|8115.9|8105.9|8118.8|8108.8|8105.3|8095.3|227
1669695900000|2022-11-29 04:25:00|8115.4|8105.4|8110.4|8100.4|8115.4|8105.4|8109|8099|128
1669696200000|2022-11-29 04:30:00|8110.5|8100.5|8103.9|8093.9|8112|8102|8103.4|8090|129
1669696500000|2022-11-29 04:35:00|8103.5|8093.5|8107.6|8097.6|8108.1|8098.1|8103|8093|95
1669696800000|2022-11-29 04:40:00|8107.9|8097.9|8110|8100|8114|8104|8107.9|8097.9|136
1669697100000|2022-11-29 04:45:00|8110.3|8100.3|8115|8105|8115|8105|8108.6|8098.6|128
1669697400000|2022-11-29 04:50:00|8115.3|8105.3|8116.6|8106.6|8121.5|8111.5|8113.4|8103.4|209
1669697700000|2022-11-29 04:55:00|8116|8106|8119|8109|8123.3|8113.3|8116|8106|217
1669698000000|2022-11-29 05:00:00|8118.9|8108.9|8119.4|8109.4|8121.3|8111.3|8115.5|8105.5|213
1669698300000|2022-11-29 05:05:00|8119.3|8109.3|8123.3|8113.3|8123.4|8113.4|8116.3|8106.3|180
1669698600000|2022-11-29 05:10:00|8123|8113|8119.3|8109.3|8123.8|8113.8|8116.9|8106.9|187
1669698900000|2022-11-29 05:15:00|8119|8109|8118.5|8108.5|8120.5|8110.5|8116.4|8106.4|156
1669699200000|2022-11-29 05:20:00|8118.3|8108.3|8113.5|8103.5|8119.1|8109.1|8110.3|8100.3|183
1669699500000|2022-11-29 05:25:00|8113.8|8103.8|8121.5|8111.5|8123.3|8113.3|8113.8|8103.8|253
1669699800000|2022-11-29 05:30:00|8121.3|8111.3|8116.5|8106.5|8125.3|8115.3|8106.5|8096.5|551
1669700100000|2022-11-29 05:35:00|8115.9|8105.9|8110|8100|8123.5|8113.5|8107.3|8097.3|376
1669700400000|2022-11-29 05:40:00|8110.3|8100.3|8113.5|8103.5|8118.1|8108.1|8107.3|8097.3|319
1669700700000|2022-11-29 05:45:00|8113.8|8103.8|8111.6|8101.6|8122.8|8112.8|8109.6|8099.6|259
1669701000000|2022-11-29 05:50:00|8111.8|8101.8|8112.3|8102.3|8118.5|8108.5|8110|8100|229
1669701300000|2022-11-29 05:55:00|8112.5|8102.5|8111.3|8101.3|8114.3|8104.3|8109.3|8099.3|335
1669701600000|2022-11-29 06:00:00|8111.5|8101.5|8103.4|8093.4|8112.8|8102.8|8099.8|8089.8|320
1669701900000|2022-11-29 06:05:00|8103.3|8093.3|8099|8089|8105.8|8095.8|8098.9|8088.9|204
1669702200000|2022-11-29 06:10:00|8099.5|8089.5|8083.9|8073.9|8100.6|8090.6|8083.6|8070.4|222
1669702500000|2022-11-29 06:15:00|8083.5|8073.5|8075|8065|8087.9|8077.9|8074.3|8064.3|263
1669702800000|2022-11-29 06:20:00|8074.9|8064.9|8071.1|8061.1|8079|8069|8070.3|8060.3|234
1669703100000|2022-11-29 06:25:00|8071.4|8061.4|8071.9|8061.9|8073.5|8063.5|8067|8057|251
1669703400000|2022-11-29 06:30:00|8071.5|8061.5|8073.8|8063.8|8077.8|8067.8|8070.5|8060.5|367
1669703700000|2022-11-29 06:35:00|8074|8064|8077.1|8067.1|8078.3|8068.3|8070.3|8060.3|294
1669704000000|2022-11-29 06:40:00|8076.8|8066.8|8080.5|8070.5|8082.4|8072.4|8075.4|8065.4|308
1669704300000|2022-11-29 06:45:00|8080.9|8070.9|8086.5|8076.5|8089.8|8079.8|8080.6|8070.6|287
1669704600000|2022-11-29 06:50:00|8086.4|8076.4|8070.1|8060.1|8089.9|8079.9|8068.3|8058.3|347
1669704900000|2022-11-29 06:55:00|8070.5|8060.5|8073.8|8063.8|8078.3|8068.3|8070.3|8060.3|426
1669705200000|2022-11-29 07:00:00|8073.5|8063.5|8081.5|8071.5|8085.8|8075.8|8069.4|8059.4|372
1669705500000|2022-11-29 07:05:00|8081.8|8071.8|8085.3|8075.3|8095|8085|8081.8|8071.8|348
1669705800000|2022-11-29 07:10:00|8085.1|8075.1|8101.3|8091.3|8102.8|8092.8|8084.1|8074.1|296
1669706100000|2022-11-29 07:15:00|8101.5|8091.5|8108.3|8098.3|8110.3|8100.3|8091.8|8081.8|332
1669706400000|2022-11-29 07:20:00|8107.6|8097.6|8090.8|8080.8|8110.1|8100.1|8084.5|8074.5|295
1669706700000|2022-11-29 07:25:00|8090|8080|8085.5|8075.5|8092.3|8082.3|8081.5|8071.5|206
1669707000000|2022-11-29 07:30:00|8085.8|8075.8|8077.5|8067.5|8086.4|8076.4|8077.3|8067.3|258
1669707300000|2022-11-29 07:35:00|8077.3|8067.3|8071.4|8061.4|8077.3|8067.3|8064.1|8054.1|281
1669707600000|2022-11-29 07:40:00|8071.5|8061.5|8073.3|8063.3|8074.3|8064.3|8065.3|8055.3|337
1669707900000|2022-11-29 07:45:00|8073.4|8063.4|8078.5|8068.5|8085.1|8075.1|8071.1|8061.1|378
1669708200000|2022-11-29 07:50:00|8078.1|8068.1|8081.9|8071.9|8082|8072|8075|8065|360
1669708500000|2022-11-29 07:55:00|8081.6|8071.6|8081.9|8071.9|8086.5|8076.5|8078.8|8068.8|282
1669708800000|2022-11-29 08:00:00|8081.5|8071.5|8077.5|8067.5|8095.8|8085.8|8072.8|8062.8|510
1669709100000|2022-11-29 08:05:00|8077.3|8067.3|8056.9|8046.9|8077.5|8067.5|8053.1|8043.1|362
1669709400000|2022-11-29 08:10:00|8056.6|8046.6|8053.8|8043.8|8059.5|8049.5|8052.3|8042.3|350
1669709700000|2022-11-29 08:15:00|8054|8044|8076.9|8066.9|8077|8067|8051.8|8041.8|366
1669710000000|2022-11-29 08:20:00|8077.3|8067.3|8086.9|8076.9|8088.5|8078.5|8077.3|8067.3|249
1669710300000|2022-11-29 08:25:00|8086.6|8076.6|8089.9|8079.9|8096.6|8086.6|8081.3|8071.3|340
1669710600000|2022-11-29 08:30:00|8089.6|8079.6|8089.9|8079.9|8099.8|8089.8|8086.8|8076.8|327
1669710900000|2022-11-29 08:35:00|8090.1|8080.1|8089|8079|8093.9|8083.9|8084.1|8074.1|264
1669711200000|2022-11-29 08:40:00|8088.9|8078.9|8097.9|8087.9|8098.9|8088.9|8087.5|8077.5|278
1669711500000|2022-11-29 08:45:00|8098.1|8088.1|8096.4|8086.4|8103.1|8093.1|8085.1|8075.1|234
1669711800000|2022-11-29 08:50:00|8096.5|8086.5|8073|8063|8097.1|8087.1|8072.1|8062.1|301
1669712100000|2022-11-29 08:55:00|8074.1|8064.1|8082.5|8072.5|8085.3|8075.3|8073.1|8063.1|295
1669712400000|2022-11-29 09:00:00|8083|8073|8087.1|8077.1|8095|8085|8081.6|8071.6|330
1669712700000|2022-11-29 09:05:00|8086.9|8076.9|8072.9|8062.9|8096|8086|8071.8|8061.8|294
1669713000000|2022-11-29 09:10:00|8072.3|8062.3|8069.1|8059.1|8074.8|8064.8|8060.4|8050.4|320
1669713300000|2022-11-29 09:15:00|8069.5|8059.5|8067.8|8057.8|8073.4|8063.4|8062.6|8052.6|230
1669713600000|2022-11-29 09:20:00|8067.6|8057.6|8066.4|8056.4|8074.5|8064.5|8066|8056|167
1669713900000|2022-11-29 09:25:00|8066.1|8056.1|8071.8|8061.8|8075.5|8065.5|8066.1|8056.1|258
1669714200000|2022-11-29 09:30:00|8071.9|8061.9|8066.9|8056.9|8077.4|8067.4|8065.4|8055.4|230
1669714500000|2022-11-29 09:35:00|8067.1|8057.1|8064.3|8054.3|8073.1|8063.1|8063.5|8053.5|271
1669714800000|2022-11-29 09:40:00|8063.9|8053.9|8068.1|8058.1|8069.6|8059.6|8061.5|8051.5|282
1669715100000|2022-11-29 09:45:00|8068.5|8058.5|8063.6|8053.6|8071.3|8061.3|8056.9|8046.9|293
1669715400000|2022-11-29 09:50:00|8063.5|8053.5|8066.5|8056.5|8068.1|8058.1|8058.3|8048.3|333
1669715700000|2022-11-29 09:55:00|8065.9|8055.9|8071.8|8061.8|8073.4|8063.4|8065.1|8055.1|276
1669716000000|2022-11-29 10:00:00|8072.3|8062.3|8079.8|8069.8|8082.1|8072.1|8069|8059|274
1669716300000|2022-11-29 10:05:00|8079.6|8069.6|8077.1|8067.1|8081.6|8071.6|8074.6|8064.6|242
1669716600000|2022-11-29 10:10:00|8076.8|8066.8|8080.3|8070.3|8083.6|8073.6|8076|8066|257
1669716900000|2022-11-29 10:15:00|8080.1|8070.1|8075.4|8065.4|8081.6|8071.6|8075|8065|254
1669717200000|2022-11-29 10:20:00|8075.1|8065.1|8077.1|8067.1|8079.6|8069.6|8072.9|8062.9|222
1669717500000|2022-11-29 10:25:00|8076.8|8066.8|8078.1|8068.1|8081.6|8071.6|8076.1|8066.1|194
1669717800000|2022-11-29 10:30:00|8078.4|8068.4|8077.5|8067.5|8080.6|8070.6|8075.4|8065.4|234
1669718100000|2022-11-29 10:35:00|8077.6|8067.6|8075.1|8065.1|8078.4|8068.4|8073.4|8063.4|207
1669718400000|2022-11-29 10:40:00|8075.4|8065.4|8068.9|8058.9|8076|8066|8068.6|8058.6|249
1669718700000|2022-11-29 10:45:00|8068.6|8058.6|8074.3|8064.3|8077.6|8067.6|8068.6|8058.6|274
1669719000000|2022-11-29 10:50:00|8074.5|8064.5|8070.1|8060.1|8078.6|8068.6|8067.3|8057.3|199
1669719300000|2022-11-29 10:55:00|8070|8060|8058.1|8048.1|8070.5|8060.5|8057.8|8047.8|181
1669719600000|2022-11-29 11:00:00|8058.4|8048.4|8063.3|8053.3|8068.8|8058.8|8058.4|8048.4|278
1669719900000|2022-11-29 11:05:00|8063.4|8053.4|8059|8049|8066.4|8056.4|8057.9|8047.9|244
1669720200000|2022-11-29 11:10:00|8059.1|8049.1|8063.5|8053.5|8064.9|8054.9|8057|8047|206
1669720500000|2022-11-29 11:15:00|8063.3|8053.3|8062.8|8052.8|8068.4|8058.4|8061.5|8051.5|207
1669720800000|2022-11-29 11:20:00|8061.9|8051.9|8074.8|8064.8|8078|8068|8061.8|8051.8|178
1669721100000|2022-11-29 11:25:00|8075|8065|8077.6|8067.6|8079.4|8069.4|8072.6|8062.6|168
1669721400000|2022-11-29 11:30:00|8077.4|8067.4|8076.3|8066.3|8078.6|8068.6|8071.9|8061.9|176
1669721700000|2022-11-29 11:35:00|8076.5|8066.5|8080.9|8070.9|8087.9|8077.9|8076.5|8066.5|265
1669722000000|2022-11-29 11:40:00|8080.6|8070.6|8083.9|8073.9|8087.8|8077.8|8078.1|8068.1|219
1669722300000|2022-11-29 11:45:00|8084.1|8074.1|8067.5|8057.5|8084.5|8074.5|8066.1|8056.1|179
1669722600000|2022-11-29 11:50:00|8067.8|8057.8|8071.4|8061.4|8073.6|8063.6|8066.5|8056.5|195
1669722900000|2022-11-29 11:55:00|8069.9|8059.9|8065.9|8055.9|8073.8|8063.8|8060.9|8050.9|191
1669723200000|2022-11-29 12:00:00|8065.8|8055.8|8068.8|8058.8|8077.3|8067.3|8063.8|8053.8|237
1669723500000|2022-11-29 12:05:00|8068.6|8058.6|8063.4|8053.4|8072.6|8062.6|8062.8|8052.8|215
1669723800000|2022-11-29 12:10:00|8063.1|8053.1|8061|8051|8066|8056|8060.4|8050.4|219
1669724100000|2022-11-29 12:15:00|8060.9|8050.9|8062.3|8052.3|8063.6|8053.6|8058.9|8048.9|160
1669724400000|2022-11-29 12:20:00|8062.9|8052.9|8061.4|8051.4|8065.4|8055.4|8059|8049|196
1669724700000|2022-11-29 12:25:00|8061.1|8051.1|8056.3|8046.3|8062.8|8052.8|8053.8|8043.8|266
1669725000000|2022-11-29 12:30:00|8056.5|8046.5|8058.9|8048.9|8065.5|8055.5|8054.1|8043.6|289
1669725300000|2022-11-29 12:35:00|8058.6|8048.6|8055.4|8045.4|8064|8054|8053.5|8043.5|219
1669725600000|2022-11-29 12:40:00|8055.8|8045.8|8059|8049|8059.3|8049.3|8054.3|8044.3|164
1669725900000|2022-11-29 12:45:00|8058.9|8048.9|8062.9|8052.9|8066.9|8056.9|8058.9|8048.9|220
1669726200000|2022-11-29 12:50:00|8063.1|8053.1|8069.5|8059.5|8071.6|8061.6|8062.6|8052.6|233
1669726500000|2022-11-29 12:55:00|8069|8059|8072.8|8062.8|8074.6|8064.6|8068.1|8058.1|264
1669726800000|2022-11-29 13:00:00|8073|8063|8078.8|8068.8|8082.6|8072.6|8070|8060|569
1669727100000|2022-11-29 13:05:00|8079|8069|8073.6|8063.6|8082.5|8072.5|8073.6|8063.6|473
1669727400000|2022-11-29 13:10:00|8072|8062|8057.6|8047.6|8072.5|8062.5|8051.4|8041.4|608
1669727700000|2022-11-29 13:15:00|8057.4|8047.4|8044.6|8034.6|8057.9|8047.9|8041.6|8031.6|497
1669728000000|2022-11-29 13:20:00|8045|8035|8050.1|8040.1|8052|8042|8044.6|8034.6|502
1669728300000|2022-11-29 13:25:00|8050.3|8040.3|8040.4|8030.4|8051.4|8041.4|8038.9|8028.9|413
1669728600000|2022-11-29 13:30:00|8041|8031|8047.4|8037.4|8049.6|8039.6|8040.5|8030.5|449
1669728900000|2022-11-29 13:35:00|8047.6|8037.6|8036.1|8026.1|8057.4|8047.4|8030.1|8020.1|533
1669729200000|2022-11-29 13:40:00|8036|8026|8025.1|8015.1|8037.1|8027.1|8019.9|8009.9|494
1669729500000|2022-11-29 13:45:00|8027.1|8017.1|8023|8013|8032.1|8022.1|8022.5|8012.5|460
1669729800000|2022-11-29 13:50:00|8022.9|8012.9|8020.8|8010.8|8022.9|8012.9|8012.8|8002.8|515
1669730100000|2022-11-29 13:55:00|8020.3|8010.3|8022.1|8012.1|8023.9|8013.9|8016|8006|446
1669730400000|2022-11-29 14:00:00|8022.6|8012.6|8029.8|8019.8|8031.4|8021.4|8020.9|8010.9|424
1669730700000|2022-11-29 14:05:00|8029.4|8019.4|8031.6|8021.6|8033.8|8023.8|8020.1|8010.1|389
1669731000000|2022-11-29 14:10:00|8031.4|8021.4|8036|8026|8038|8028|8029|8019|332
1669731300000|2022-11-29 14:15:00|8035.4|8025.4|8027.5|8017.5|8036|8026|8024.9|8014.9|290
1669731600000|2022-11-29 14:20:00|8027.4|8017.4|8025.1|8015.1|8027.4|8017.4|8019.5|8009.5|420
1669731900000|2022-11-29 14:25:00|8024.9|8014.9|8024.1|8014.1|8025.5|8015.5|8016.4|8006.4|418
1669732200000|2022-11-29 14:30:00|8023.9|8013.9|8039.9|8029.9|8042.8|8032.8|8023.6|8013.6|565
1669732500000|2022-11-29 14:35:00|8039.4|8029.4|8044|8034|8049.1|8039.1|8036.1|8026.1|526
1669732800000|2022-11-29 14:40:00|8044.6|8034.6|8034.6|8024.6|8049.8|8039.8|8033.1|8023.1|605
1669733100000|2022-11-29 14:45:00|8034.9|8024.9|8040.5|8030.5|8046.1|8036.1|8031.1|8021.1|529
1669733400000|2022-11-29 14:50:00|8040.1|8030.1|8039.1|8029.1|8043.1|8033.1|8036.4|8026.4|427
1669733700000|2022-11-29 14:55:00|8039.4|8029.4|8044.5|8034.5|8049.5|8039.5|8036|8026|333
1669734000000|2022-11-29 15:00:00|8044.8|8034.8|8036.9|8026.9|8057.6|8047.6|8034.9|8024.9|479
1669734300000|2022-11-29 15:05:00|8036.8|8026.8|8042|8032|8045.8|8035.8|8032.8|8022.8|482
1669734600000|2022-11-29 15:10:00|8041.4|8031.4|8034.9|8024.9|8045.4|8035.4|8032.6|8022.6|464
1669734900000|2022-11-29 15:15:00|8035.3|8025.3|8035.9|8025.9|8043.9|8033.9|8034.1|8024.1|438
1669735200000|2022-11-29 15:20:00|8035.1|8025.1|8053.5|8043.5|8053.8|8043.8|8035.1|8025.1|457
1669735500000|2022-11-29 15:25:00|8053.8|8043.8|8058.1|8048.1|8060.8|8050.8|8047.3|8037.3|430
1669735800000|2022-11-29 15:30:00|8057.9|8047.9|8053.8|8043.8|8062.3|8052.3|8050.6|8040.6|392
1669736100000|2022-11-29 15:35:00|8053.9|8043.9|8059.6|8049.6|8061.3|8051.3|8051.9|8041.9|379
1669736400000|2022-11-29 15:40:00|8059.5|8049.5|8053.9|8043.9|8064|8054|8053|8043|424
1669736700000|2022-11-29 15:45:00|8054.1|8044.1|8049.1|8039.1|8059.1|8049.1|8048.6|8038.6|363
1669737000000|2022-11-29 15:50:00|8048.9|8038.9|8048.6|8038.6|8054.5|8044.5|8046.4|8036.4|422
1669737300000|2022-11-29 15:55:00|8048.1|8038.1|8053.6|8043.6|8058.8|8048.8|8047.1|8037.1|429
1669737600000|2022-11-29 16:00:00|8053.9|8043.9|8038.3|8028.3|8054|8044|8036.6|8026.6|395
1669737900000|2022-11-29 16:05:00|8038.6|8028.6|8034.4|8024.4|8046.3|8036.3|8032.6|8022.6|480
1669738200000|2022-11-29 16:10:00|8034.1|8024.1|8038.6|8028.6|8039.3|8029.3|8030.3|8020.3|511
1669738500000|2022-11-29 16:15:00|8038.1|8028.1|8035.6|8025.6|8038.4|8028.4|8032.4|8022.4|494
1669738800000|2022-11-29 16:20:00|8036.4|8026.4|8040.3|8030.3|8042|8032|8033.1|8023.1|440
1669739100000|2022-11-29 16:25:00|8040.1|8030.1|8037.1|8027.1|8042|8032|8033|8023|456
1669739400000|2022-11-29 16:30:00|8035.8|8025.8|8043|8033|8043.9|8033.9|8034.3|8024.3|470
1669739700000|2022-11-29 16:35:00|8043.4|8033.4|8049.4|8039.4|8050.3|8040.3|8038.3|8028.3|331
1669740000000|2022-11-29 16:40:00|8049.5|8039.5|8046.3|8036.3|8050.6|8040.6|8041.1|8031.1|407
1669740300000|2022-11-29 16:45:00|8045.8|8035.8|8038|8028|8046.9|8036.9|8037.6|8027.6|386
1669740600000|2022-11-29 16:50:00|8038.3|8028.3|8039.6|8029.6|8042|8032|8028|8018|360
1669740900000|2022-11-29 16:55:00|8039.5|8029.5|8042.9|8032.9|8046.1|8036.1|8038.8|8028.8|329
1669741200000|2022-11-29 17:00:00|8042.6|8032.6|8048.8|8038.8|8048.8|8038.8|8040.4|8030.4|265
1669741500000|2022-11-29 17:05:00|8048.6|8038.6|8053.8|8043.8|8057.6|8047.6|8048.3|8038.3|260
1669741800000|2022-11-29 17:10:00|8053.5|8043.5|8057.9|8047.9|8062.3|8052.3|8053.1|8043.1|227
1669742100000|2022-11-29 17:15:00|8057.6|8047.6|8057.9|8047.9|8060|8050|8050.6|8040.6|382
1669742400000|2022-11-29 17:20:00|8057.4|8047.4|8044.8|8034.8|8057.8|8047.8|8044|8034|311
1669742700000|2022-11-29 17:25:00|8044.6|8034.6|8041.6|8031.6|8046.1|8036.1|8037.4|8027.4|340
1669743000000|2022-11-29 17:30:00|8041.8|8031.8|8042.3|8032.3|8044|8034|8038.3|8028.3|305
1669743300000|2022-11-29 17:35:00|8042.5|8032.5|8041.4|8031.4|8045.1|8035.1|8039.1|8029.1|349
1669743600000|2022-11-29 17:40:00|8041.3|8031.3|8035.9|8025.9|8042.3|8032.3|8034.9|8024.9|286
1669743900000|2022-11-29 17:45:00|8036.1|8026.1|8036.5|8026.5|8039.4|8029.4|8034.5|8024.5|245
1669744200000|2022-11-29 17:50:00|8036.3|8026.3|8037.6|8027.6|8040.3|8030.3|8034.8|8024.8|254
1669744500000|2022-11-29 17:55:00|8037.4|8027.4|8036|8026|8040.8|8030.8|8035.5|8025.5|267
1669744800000|2022-11-29 18:00:00|8036.3|8026.3|8037.3|8027.3|8040.6|8030.6|8036|8026|222
1669745100000|2022-11-29 18:05:00|8037.5|8027.5|8045.5|8035.5|8046|8036|8036.8|8026.8|175
1669745400000|2022-11-29 18:10:00|8046|8036|8047.8|8037.8|8047.8|8037.8|8044.9|8034.9|142
1669745700000|2022-11-29 18:15:00|8047.3|8037.3|8037|8027|8047.5|8037.5|8035.5|8025.5|354
1669746000000|2022-11-29 18:20:00|8036.8|8026.8|8038.6|8028.6|8039.9|8029.9|8035.4|8025.4|236
1669746300000|2022-11-29 18:25:00|8038.4|8028.4|8035.5|8025.5|8038.4|8028.4|8034.9|8024.9|170
1669746600000|2022-11-29 18:30:00|8035.8|8025.8|8038|8028|8038.1|8028.1|8035.3|8025.3|150
1669746900000|2022-11-29 18:35:00|8037.8|8027.8|8038.1|8028.1|8038.4|8028.4|8036.9|8026.9|212
1669747200000|2022-11-29 18:40:00|8037.9|8027.9|8036.5|8026.5|8038.1|8028.1|8036.3|8026.3|144
1669747500000|2022-11-29 18:45:00|8036.8|8026.8|8039.5|8029.5|8040.3|8030.3|8034.3|8024.3|77
1669747800000|2022-11-29 18:50:00|8039|8029|8043.3|8033.3|8043.3|8033.3|8035.4|8025.4|93
1669748100000|2022-11-29 18:55:00|8044|8034|8056.9|8034.9|8056.9|8036.3|8044|8027.6|26
1669770000000|2022-11-30 01:00:00|8054.1|8034.1|8049.3|8039.3|8054.1|8042.5|8043.6|8028.6|151
1669770300000|2022-11-30 01:05:00|8049.8|8039.8|8045.8|8035.8|8053.5|8043.5|8045.6|8035.6|176
1669770600000|2022-11-30 01:10:00|8046.4|8036.4|8044.1|8034.1|8048|8038|8041|8031|175
1669770900000|2022-11-30 01:15:00|8044.3|8034.3|8040.9|8030.9|8047.8|8037.8|8038.5|8028.5|258
1669771200000|2022-11-30 01:20:00|8041.3|8031.3|8043.3|8033.3|8043.6|8033.6|8036.3|8026.3|257
1669771500000|2022-11-30 01:25:00|8043.5|8033.5|8037.8|8027.8|8045|8035|8035.8|8025.8|218
1669771800000|2022-11-30 01:30:00|8037|8027|8048.9|8038.9|8051.8|8041.8|8033.8|8023.8|487
1669772100000|2022-11-30 01:35:00|8049.1|8039.1|8055.8|8045.8|8055.8|8045.8|8048.5|8038.5|367
1669772400000|2022-11-30 01:40:00|8056|8046|8067.3|8057.3|8072|8062|8056|8046|434
1669772700000|2022-11-30 01:45:00|8067.1|8057.1|8069|8059|8070.5|8060.5|8062.3|8052.3|295
1669773000000|2022-11-30 01:50:00|8069.3|8059.3|8058.8|8048.8|8069.5|8059.5|8058.8|8048.8|256
1669773300000|2022-11-30 01:55:00|8057.9|8047.9|8049.4|8039.4|8060|8050|8047.8|8037.8|269
1669773600000|2022-11-30 02:00:00|8049|8039|8055|8045|8056|8046|8039.3|8029.3|328
1669773900000|2022-11-30 02:05:00|8054.5|8044.5|8050.1|8040.1|8056.8|8046.8|8049.1|8039.1|297
1669774200000|2022-11-30 02:10:00|8049.9|8039.9|8050|8040|8052.3|8042.3|8044.6|8034.6|273
1669774500000|2022-11-30 02:15:00|8050.3|8040.3|8048.8|8038.8|8050.8|8040.8|8045.5|8035.5|158
1669774800000|2022-11-30 02:20:00|8049|8039|8051.5|8041.5|8054|8044|8049|8039|140
1669775100000|2022-11-30 02:25:00|8051.3|8041.3|8051|8041|8053.5|8043.5|8048.8|8038.8|176
1669775400000|2022-11-30 02:30:00|8050.8|8040.8|8050|8040|8054|8044|8048.5|8033.6|223
1669775700000|2022-11-30 02:35:00|8049.9|8039.9|8044.4|8034.4|8052.8|8042.8|8043.5|8033.5|253
1669776000000|2022-11-30 02:40:00|8044|8034|8046.8|8036.8|8047.9|8037.9|8042.5|8032.5|178
1669776300000|2022-11-30 02:45:00|8046.6|8036.6|8047.5|8037.5|8050|8040|8042.4|8032.4|172
1669776600000|2022-11-30 02:50:00|8047.9|8037.9|8054.3|8044.3|8054.3|8044.3|8046.1|8036.1|187
1669776900000|2022-11-30 02:55:00|8056|8046|8050.5|8040.5|8056.5|8046.5|8048.6|8038.6|308
1669777200000|2022-11-30 03:00:00|8051.4|8041.4|8052.1|8042.1|8058.3|8048.3|8048.9|8038.9|214
1669777500000|2022-11-30 03:05:00|8051.9|8041.9|8045.8|8035.8|8051.9|8041.9|8043.3|8033.3|212
1669777800000|2022-11-30 03:10:00|8046.1|8036.1|8043.3|8033.3|8047.8|8037.8|8042.6|8032.6|228
1669778100000|2022-11-30 03:15:00|8043|8033|8038.8|8028.8|8043|8033|8036.1|8026.1|227
1669778400000|2022-11-30 03:20:00|8038.5|8028.5|8046.8|8036.8|8047.6|8037.6|8037.9|8027.9|262
1669778700000|2022-11-30 03:25:00|8046.5|8036.5|8044.3|8034.3|8048.8|8038.8|8043.3|8033.3|174
1669779000000|2022-11-30 03:30:00|8044.5|8034.5|8052.5|8042.5|8053.5|8043.5|8044.3|8034.3|160
1669779300000|2022-11-30 03:35:00|8052.8|8042.8|8052.4|8042.4|8053.8|8043.8|8050.1|8040.1|125
1669779600000|2022-11-30 03:40:00|8052.5|8042.5|8051.3|8041.3|8055.4|8045.4|8049.5|8039.5|105
1669779900000|2022-11-30 03:45:00|8051.4|8041.4|8049.3|8039.3|8053.3|8043.3|8048.3|8038.3|117
1669780200000|2022-11-30 03:50:00|8049|8039|8054.5|8044.5|8055.3|8045.3|8049|8039|110
1669780500000|2022-11-30 03:55:00|8054.4|8044.4|8055.3|8045.3|8056.5|8046.5|8053|8043|81
1669780800000|2022-11-30 04:00:00|8055.5|8045.5|8062.9|8052.9|8062.9|8052.9|8055.5|8045.5|100
1669781100000|2022-11-30 04:05:00|8063|8053|8053.8|8043.8|8065.3|8055.3|8053|8043|91
1669781400000|2022-11-30 04:10:00|8054|8044|8054.5|8044.5|8055.3|8045.3|8051.8|8041.8|99
1669781700000|2022-11-30 04:15:00|8054.4|8044.4|8054.6|8044.6|8056.3|8046.3|8053|8043|72
1669782000000|2022-11-30 04:20:00|8054.8|8044.8|8059.1|8049.1|8061.3|8051.3|8053.9|8043.9|65
1669782300000|2022-11-30 04:25:00|8059.5|8049.5|8053.3|8043.3|8059.6|8049.6|8053.3|8043.3|68
1669782600000|2022-11-30 04:30:00|8053|8043|8055.1|8045.1|8055.8|8045.8|8052.3|8042.3|53
1669782900000|2022-11-30 04:35:00|8055.3|8045.3|8059.9|8049.9|8063.3|8053.3|8054.1|8044.1|64
1669783200000|2022-11-30 04:40:00|8059.5|8049.5|8058.5|8048.5|8059.5|8049.5|8057.5|8047.5|61
1669783500000|2022-11-30 04:45:00|8058.3|8048.3|8057|8047|8058.5|8048.5|8055.8|8045.8|41
1669783800000|2022-11-30 04:50:00|8057.3|8047.3|8056|8046|8058.3|8048.3|8054.8|8044.8|85
1669784100000|2022-11-30 04:55:00|8056.3|8046.3|8055.9|8045.9|8057.5|8047.5|8055.4|8045.4|109
1669784400000|2022-11-30 05:00:00|8055.6|8045.6|8051.3|8041.3|8057.3|8047.3|8048.8|8038.8|120
1669784700000|2022-11-30 05:05:00|8051.5|8041.5|8056.1|8046.1|8059.1|8049.1|8051.5|8041.5|124
1669785000000|2022-11-30 05:10:00|8056.3|8046.3|8058.3|8048.3|8061.5|8051.5|8052.4|8042.4|159
1669785300000|2022-11-30 05:15:00|8058.5|8048.5|8061.5|8051.5|8061.8|8051.8|8057.8|8047.8|158
1669785600000|2022-11-30 05:20:00|8061.8|8051.8|8062.3|8052.3|8065.5|8055.5|8059|8049|123
1669785900000|2022-11-30 05:25:00|8062|8052|8060.5|8050.5|8067.3|8057.3|8060.3|8050.3|189
1669786200000|2022-11-30 05:30:00|8060.3|8050.3|8051.6|8041.6|8062|8052|8050.3|8040.3|358
1669786500000|2022-11-30 05:35:00|8051.4|8041.4|8047.4|8037.4|8054.8|8044.8|8046|8036|262
1669786800000|2022-11-30 05:40:00|8047|8037|8054.5|8044.5|8056.8|8046.8|8045|8035|223
1669787100000|2022-11-30 05:45:00|8054.3|8044.3|8052.1|8042.1|8054.3|8044.3|8047|8037|183
1669787400000|2022-11-30 05:50:00|8052.4|8042.4|8057|8047|8058.3|8048.3|8052.4|8042.4|173
1669787700000|2022-11-30 05:55:00|8056.8|8046.8|8042.3|8032.3|8056.8|8046.8|8042.3|8032.3|236
1669788000000|2022-11-30 06:00:00|8042.5|8032.5|8034.9|8024.9|8046.4|8036.4|8033.9|8023.9|279
1669788300000|2022-11-30 06:05:00|8035|8025|8037.3|8027.3|8044.3|8034.3|8034.6|8024.6|212
1669788600000|2022-11-30 06:10:00|8036.9|8026.9|8037.8|8027.8|8040.8|8030.8|8033.3|8023.3|261
1669788900000|2022-11-30 06:15:00|8038|8028|8046.5|8036.5|8047.9|8037.9|8035.5|8025.5|267
1669789200000|2022-11-30 06:20:00|8046.6|8036.6|8045.9|8035.9|8049.3|8039.3|8043.8|8033.8|257
1669789500000|2022-11-30 06:25:00|8045.6|8035.6|8037.4|8027.4|8046.8|8036.8|8037.1|8027.1|200
1669789800000|2022-11-30 06:30:00|8037.5|8027.5|8043.5|8033.5|8043.9|8033.9|8037|8027|178
1669790100000|2022-11-30 06:35:00|8043.8|8033.8|8045.8|8035.8|8046|8036|8039.5|8029.5|213
1669790400000|2022-11-30 06:40:00|8046|8036|8047|8037|8049.4|8039.4|8045|8035|279
1669790700000|2022-11-30 06:45:00|8046.8|8036.8|8044.6|8034.6|8047.3|8037.3|8042.3|8032.3|216
1669791000000|2022-11-30 06:50:00|8044.4|8034.4|8045.5|8035.5|8046.4|8036.4|8041.3|8031.3|143
1669791300000|2022-11-30 06:55:00|8045.3|8035.3|8045.9|8035.9|8049.4|8039.4|8044|8034|203
1669791600000|2022-11-30 07:00:00|8045.6|8035.6|8047|8037|8048.3|8038.3|8043|8033|188
1669791900000|2022-11-30 07:05:00|8047.3|8037.3|8059.3|8049.3|8061.5|8051.5|8047.3|8037.3|195
1669792200000|2022-11-30 07:10:00|8059.5|8049.5|8075.9|8065.9|8077.5|8067.5|8054.3|8044.3|324
1669792500000|2022-11-30 07:15:00|8075.6|8065.6|8065.1|8055.1|8079.8|8069.8|8065|8055|245
1669792800000|2022-11-30 07:20:00|8064.8|8054.8|8069.5|8059.5|8074|8064|8062|8052|240
1669793100000|2022-11-30 07:25:00|8069.3|8059.3|8064.4|8054.4|8072|8062|8061.5|8051.5|237
1669793400000|2022-11-30 07:30:00|8064.5|8054.5|8060|8050|8070|8059.5|8060|8050|221
1669793700000|2022-11-30 07:35:00|8059.8|8049.8|8057.3|8037.3|8061.8|8051.8|8049.5|8037.3|153
1669794000000|2022-11-30 07:40:00|8051.5|8041.5|8059|8049|8066.3|8052.5|8051.1|8041.1|257
1669794300000|2022-11-30 07:45:00|8058.8|8048.8|8058.8|8048.8|8061.3|8051.3|8054|8044|296
1669794600000|2022-11-30 07:50:00|8058.5|8048.5|8069.3|8059.3|8070.5|8060.5|8056|8046|237
1669794900000|2022-11-30 07:55:00|8069.4|8059.4|8065.3|8055.3|8077.8|8067.8|8065.3|8055.3|280
1669795200000|2022-11-30 08:00:00|8065.1|8055.1|8064.6|8054.6|8071.1|8061.1|8054.1|8044.1|368
1669795500000|2022-11-30 08:05:00|8064.8|8054.8|8056.8|8046.8|8064.9|8054.9|8045.9|8035.9|305
1669795800000|2022-11-30 08:10:00|8056.9|8046.9|8052.3|8042.3|8056.9|8046.9|8043.1|8033.1|240
1669796100000|2022-11-30 08:15:00|8051.9|8041.9|8044.9|8034.9|8056.8|8046.8|8044|8034|258
1669796400000|2022-11-30 08:20:00|8044.8|8034.8|8041.1|8031.1|8046.4|8036.4|8034.6|8024.6|260
1669796700000|2022-11-30 08:25:00|8041.9|8031.9|8056.5|8046.5|8057.3|8047.3|8040|8030|220
1669797000000|2022-11-30 08:30:00|8056.4|8046.4|8052.1|8042.1|8057.1|8047.1|8043.6|8033.6|266
1669797300000|2022-11-30 08:35:00|8052.4|8042.4|8063.5|8053.5|8065.6|8055.6|8051.9|8041.9|257
1669797600000|2022-11-30 08:40:00|8062.9|8052.9|8070.1|8060.1|8078.1|8068.1|8057.3|8046.5|263
1669797900000|2022-11-30 08:45:00|8070|8060|8074.6|8064.6|8079.6|8069.6|8070|8060|253
1669798200000|2022-11-30 08:50:00|8074.4|8064.4|8081.1|8071.1|8086.5|8076.5|8074.4|8064.4|214
1669798500000|2022-11-30 08:55:00|8081.4|8071.4|8091|8081|8091.6|8081.6|8080.4|8070.4|200
1669798800000|2022-11-30 09:00:00|8091.1|8081.1|8100.6|8090.6|8103.5|8093.5|8090.3|8080.3|365
1669799100000|2022-11-30 09:05:00|8100.9|8090.9|8132.5|8122.5|8133.5|8123.5|8100.9|8090.9|416
1669799400000|2022-11-30 09:10:00|8132.1|8122.1|8132.8|8122.8|8142.1|8132.1|8127.8|8117.8|455
1669799700000|2022-11-30 09:15:00|8133.5|8123.5|8124.4|8114.4|8134|8124|8124.4|8114.4|289
1669800000000|2022-11-30 09:20:00|8124.6|8114.6|8132.8|8122.8|8134.1|8124.1|8123|8113|237
1669800300000|2022-11-30 09:25:00|8132.5|8122.5|8135.4|8125.4|8139.1|8129.1|8131|8121|271
1669800600000|2022-11-30 09:30:00|8135.6|8125.6|8153.6|8143.6|8153.9|8143.9|8134.1|8124.1|300
1669800900000|2022-11-30 09:35:00|8153.9|8143.9|8162.6|8152.6|8179.6|8169.6|8153.4|8143.4|442
1669801200000|2022-11-30 09:40:00|8162.8|8152.8|8167.6|8157.6|8168.1|8158.1|8157.6|8147.6|286
1669801500000|2022-11-30 09:45:00|8167.9|8157.9|8161.4|8151.4|8171.9|8161.9|8160.9|8150.9|277
1669801800000|2022-11-30 09:50:00|8161.6|8151.6|8158.1|8148.1|8163.9|8153.9|8155.6|8145.6|274
1669802100000|2022-11-30 09:55:00|8157.9|8147.9|8163.4|8153.4|8163.4|8153.4|8154.9|8144.9|226
1669802400000|2022-11-30 10:00:00|8163.6|8153.6|8166.4|8156.4|8183.1|8173.1|8162.4|8152.4|312
1669802700000|2022-11-30 10:05:00|8167.1|8157.1|8184.9|8174.9|8194.4|8184.4|8162.9|8152.9|268
1669803000000|2022-11-30 10:10:00|8184.4|8174.4|8190.4|8180.4|8198.4|8188.4|8184.4|8174.4|267
1669803300000|2022-11-30 10:15:00|8190.6|8180.6|8183.9|8173.9|8197.1|8187.1|8183.1|8173.1|191
1669803600000|2022-11-30 10:20:00|8183.6|8173.6|8187.4|8177.4|8192.9|8182.9|8183.4|8173.4|233
1669803900000|2022-11-30 10:25:00|8187.1|8177.1|8181.1|8171.1|8187.9|8177.9|8177.6|8167.6|210
1669804200000|2022-11-30 10:30:00|8180.9|8170.9|8184.6|8174.6|8189.6|8179.6|8179.4|8169.4|215
1669804500000|2022-11-30 10:35:00|8184.4|8174.4|8187.6|8177.6|8187.8|8177.8|8180.1|8170.1|213
1669804800000|2022-11-30 10:40:00|8187.9|8177.9|8194.9|8184.9|8195.8|8185.8|8187.1|8177.1|203
1669805100000|2022-11-30 10:45:00|8195.6|8185.6|8193.9|8183.9|8199.4|8189.4|8193.4|8183.4|115
1669805400000|2022-11-30 10:50:00|8193.6|8183.6|8190.6|8180.6|8193.6|8183.6|8187.9|8177.9|128
1669805700000|2022-11-30 10:55:00|8190.4|8180.4|8193.1|8183.1|8195.6|8185.6|8190.4|8180.4|170
1669806000000|2022-11-30 11:00:00|8193.4|8183.4|8194.1|8184.1|8194.9|8184.9|8188.9|8178.9|181
1669806300000|2022-11-30 11:05:00|8194.4|8184.4|8188.1|8178.1|8194.4|8184.4|8187.9|8177.9|132
1669806600000|2022-11-30 11:10:00|8187.9|8177.9|8187.4|8177.4|8189.4|8179.4|8184.6|8174.6|190
1669806900000|2022-11-30 11:15:00|8187.1|8177.1|8193.9|8183.9|8193.9|8183.9|8183.9|8173.9|198
1669807200000|2022-11-30 11:20:00|8194.1|8184.1|8216.6|8206.6|8221.1|8211.1|8192.9|8182.9|208
1669807500000|2022-11-30 11:25:00|8216.9|8206.9|8222.6|8212.6|8225.4|8215.4|8215.6|8205.6|219
1669807800000|2022-11-30 11:30:00|8220.6|8210.6|8224.4|8214.4|8227.4|8217.4|8216.9|8206.9|172
1669808100000|2022-11-30 11:35:00|8224.6|8214.6|8238.6|8228.6|8252.6|8239|8224.6|8214.6|286
1669808400000|2022-11-30 11:40:00|8238.9|8228.9|8238.1|8228.1|8240.4|8230.4|8234.4|8224.4|142
1669808700000|2022-11-30 11:45:00|8238.4|8228.4|8254.1|8244.1|8260.6|8250.6|8237.9|8227.9|261
1669809000000|2022-11-30 11:50:00|8254.6|8244.6|8244.1|8234.1|8255.4|8245.4|8239.1|8229.1|193
1669809300000|2022-11-30 11:55:00|8244.4|8234.4|8246.4|8236.4|8253.9|8243.9|8244.4|8234.4|206
1669809600000|2022-11-30 12:00:00|8247.4|8237.4|8243.4|8233.4|8250.9|8240.9|8242.6|8232.6|241
1669809900000|2022-11-30 12:05:00|8243.1|8233.1|8240.6|8230.6|8244.6|8234.6|8237.6|8227.6|239
1669810200000|2022-11-30 12:10:00|8240.4|8230.4|8245.1|8235.1|8245.9|8235.9|8237.4|8227.4|177
1669810500000|2022-11-30 12:15:00|8245.4|8235.4|8232.4|8222.4|8246.4|8236.4|8231.9|8221.9|162
1669810800000|2022-11-30 12:20:00|8233.6|8223.6|8230.9|8220.9|8241.1|8231.1|8228.6|8218.6|219
1669811100000|2022-11-30 12:25:00|8231.1|8221.1|8211.4|8201.4|8231.1|8221.1|8210.9|8200.9|281
1669811400000|2022-11-30 12:30:00|8210.6|8200.6|8209.1|8199.1|8217.9|8207.9|8206.4|8196.4|257
1669811700000|2022-11-30 12:35:00|8208.6|8198.6|8206.6|8196.6|8214.6|8204.6|8206.1|8196.1|225
1669812000000|2022-11-30 12:40:00|8206.4|8196.4|8211.4|8201.4|8214.6|8204.6|8206.4|8196.4|186
1669812300000|2022-11-30 12:45:00|8211.6|8201.6|8213.9|8203.9|8214.4|8204.4|8209.4|8199.4|160
1669812600000|2022-11-30 12:50:00|8214.1|8204.1|8217.6|8207.6|8225.1|8215.1|8214.1|8204.1|194
1669812900000|2022-11-30 12:55:00|8217.4|8207.4|8221.8|8211.8|8231.1|8221.1|8207|8193.8|269
1669813200000|2022-11-30 13:00:00|8222.1|8212.1|8219.6|8209.6|8242.6|8232.6|8215.9|8205.9|722
1669813500000|2022-11-30 13:05:00|8217.1|8207.1|8219.4|8209.4|8233.6|8223.6|8216.9|8206.9|443
1669813800000|2022-11-30 13:10:00|8220.4|8210.4|8231.6|8221.6|8237.6|8227.6|8219.9|8209.9|380
1669814100000|2022-11-30 13:15:00|8231.9|8221.9|8229.1|8219.1|8246.4|8236.4|8225.9|8215.9|575
1669814400000|2022-11-30 13:20:00|8228.9|8218.9|8248.1|8238.1|8249.9|8239.9|8228.9|8218.9|532
1669814700000|2022-11-30 13:25:00|8248.9|8238.9|8246.4|8236.4|8263.9|8253.9|8236.1|8226.1|433
1669815000000|2022-11-30 13:30:00|8246.6|8236.6|8220.1|8210.1|8251.4|8241.4|8210.6|8200.6|673
1669815300000|2022-11-30 13:35:00|8221.4|8211.4|8230.1|8220.1|8232.6|8222.6|8213.9|8203.9|575
1669815600000|2022-11-30 13:40:00|8230.4|8220.4|8231.1|8221.1|8243.4|8233.4|8229.4|8219.4|466
1669815900000|2022-11-30 13:45:00|8231.4|8221.4|8240.1|8230.1|8241.6|8231.6|8230.9|8220.9|523
1669816200000|2022-11-30 13:50:00|8240.4|8230.4|8247.9|8237.9|8249.1|8239.1|8233.4|8223.4|450
1669816500000|2022-11-30 13:55:00|8248.1|8238.1|8235.4|8225.4|8248.4|8238.4|8235.4|8225.4|440
1669816800000|2022-11-30 14:00:00|8236.1|8226.1|8232.9|8222.9|8248.6|8238.6|8232.9|8222.9|482
1669817100000|2022-11-30 14:05:00|8233.4|8223.4|8246.6|8236.6|8251.9|8241.9|8232.6|8222.6|475
1669817400000|2022-11-30 14:10:00|8246.9|8236.9|8257.6|8247.6|8263.9|8253.9|8246.1|8236.1|400
1669817700000|2022-11-30 14:15:00|8257.9|8247.9|8268.9|8258.9|8277.6|8267.6|8257.9|8247.9|573
1669818000000|2022-11-30 14:20:00|8268.6|8258.6|8268.4|8258.4|8277.6|8267.6|8266.4|8256.4|510
1669818300000|2022-11-30 14:25:00|8268.1|8258.1|8264.6|8254.6|8270.9|8260.9|8262.4|8252.4|394
1669818600000|2022-11-30 14:30:00|8264.9|8254.9|8267.6|8257.6|8270.9|8260.9|8259.9|8249.9|623
1669818900000|2022-11-30 14:35:00|8267.4|8257.4|8265.4|8255.4|8272.6|8262.6|8263.4|8253.4|423
1669819200000|2022-11-30 14:40:00|8265.6|8255.6|8272.4|8262.4|8281.1|8271.1|8260.9|8250.9|561
1669819500000|2022-11-30 14:45:00|8272.1|8262.1|8213.9|8203.9|8272.4|8262.4|8211.1|8201.1|689
1669819800000|2022-11-30 14:50:00|8213.6|8203.6|8206.6|8196.6|8214.1|8204.1|8170.3|8160.3|738
1669820100000|2022-11-30 14:55:00|8206.9|8196.9|8205.4|8195.4|8214.9|8204.9|8198.4|8188.4|443
1669820400000|2022-11-30 15:00:00|8206.6|8196.6|8194.4|8184.4|8207.9|8197.9|8182.1|8172.1|673
1669820700000|2022-11-30 15:05:00|8193.9|8183.9|8192.6|8182.6|8196.1|8186.1|8181.9|8171.9|459
1669821000000|2022-11-30 15:10:00|8192.4|8182.4|8193.4|8183.4|8200.1|8190.1|8184.6|8174.6|454
1669821300000|2022-11-30 15:15:00|8193.1|8183.1|8201.4|8191.4|8210.9|8200.9|8191.9|8181.9|440
1669821600000|2022-11-30 15:20:00|8201.6|8191.6|8208.9|8198.9|8209.1|8199.1|8193.4|8183.4|426
1669821900000|2022-11-30 15:25:00|8209.1|8199.1|8188.4|8178.4|8211.4|8201.4|8187.6|8177.6|508
1669822200000|2022-11-30 15:30:00|8189.6|8179.6|8189.9|8179.9|8199.1|8189.1|8186.4|8176.4|563
1669822500000|2022-11-30 15:35:00|8189.6|8179.6|8187.9|8177.9|8194.6|8184.6|8179.1|8169.1|475
1669822800000|2022-11-30 15:40:00|8187.4|8177.4|8211.1|8201.1|8213.6|8203.6|8187.1|8177.1|505
1669823100000|2022-11-30 15:45:00|8210.9|8200.9|8205.1|8195.1|8213.9|8203.9|8203.9|8193.9|462
1669823400000|2022-11-30 15:50:00|8204.6|8194.6|8207.4|8197.4|8214.1|8204.1|8202.9|8192.9|534
1669823700000|2022-11-30 15:55:00|8205.9|8195.9|8216.6|8206.6|8221.1|8211.1|8205.9|8195.9|474
1669824000000|2022-11-30 16:00:00|8216.1|8206.1|8203.9|8193.9|8217.6|8207.6|8203.4|8193.4|513
1669824300000|2022-11-30 16:05:00|8204.1|8194.1|8219.4|8209.4|8220.1|8210.1|8203.1|8193.1|417
1669824600000|2022-11-30 16:10:00|8219.1|8209.1|8229.1|8219.1|8231.4|8221.4|8216.4|8206.4|370
1669824900000|2022-11-30 16:15:00|8229.4|8219.4|8230.9|8220.9|8232.9|8222.9|8224.1|8214.1|422
1669825200000|2022-11-30 16:20:00|8230.6|8220.6|8221.6|8211.6|8234.1|8224.1|8221.6|8211.6|315
1669825500000|2022-11-30 16:25:00|8221.9|8211.9|8234.6|8224.6|8235.4|8225.4|8221.1|8211.1|369
1669825800000|2022-11-30 16:30:00|8234.9|8224.9|8241.6|8231.6|8242.6|8232.6|8233.6|8223.6|400
1669826100000|2022-11-30 16:35:00|8241.1|8231.1|8242.9|8232.9|8249.9|8239.9|8239.9|8229.9|394
1669826400000|2022-11-30 16:40:00|8243.1|8233.1|8243.4|8233.4|8252.1|8242.1|8242.4|8232.4|321
1669826700000|2022-11-30 16:45:00|8243.1|8233.1|8243.4|8233.4|8248.9|8238.9|8238.6|8228.6|310
1669827000000|2022-11-30 16:50:00|8243.6|8233.6|8231.9|8221.9|8244.1|8234.1|8231.6|8221.6|294
1669827300000|2022-11-30 16:55:00|8232.1|8222.1|8229.4|8219.4|8234.1|8224.1|8225.9|8215.9|321
1669827600000|2022-11-30 17:00:00|8229.9|8219.9|8225.4|8215.4|8231.4|8221.4|8219.1|8209.1|245
1669827900000|2022-11-30 17:05:00|8226.1|8216.1|8226.1|8216.1|8227.1|8217.1|8219.6|8209.6|244
1669828200000|2022-11-30 17:10:00|8225.9|8215.9|8231.4|8221.4|8231.4|8221.4|8222.6|8212.6|227
1669828500000|2022-11-30 17:15:00|8231.1|8221.1|8226.9|8216.9|8236.4|8226.4|8224.6|8214.6|238
1669828800000|2022-11-30 17:20:00|8226.6|8216.6|8228.4|8218.4|8229.6|8219.6|8222.9|8212.9|288
1669829100000|2022-11-30 17:25:00|8228.6|8218.6|8238.9|8228.9|8238.9|8228.9|8226.6|8216.6|237
1669829400000|2022-11-30 17:30:00|8238.6|8228.6|8227.1|8217.1|8238.9|8228.9|8223.1|8213.1|263
1669829700000|2022-11-30 17:35:00|8226.9|8216.9|8211.6|8201.6|8227.1|8217.1|8207.6|8197.6|240
1669830000000|2022-11-30 17:40:00|8211.4|8201.4|8220.9|8210.9|8222.1|8212.1|8210.6|8200.6|302
1669830300000|2022-11-30 17:45:00|8221.4|8211.4|8218.6|8208.6|8222.1|8212.1|8213.9|8203.9|249
1669830600000|2022-11-30 17:50:00|8218.4|8208.4|8223.1|8213.1|8226.9|8216.9|8215.6|8205.6|196
1669830900000|2022-11-30 17:55:00|8222.9|8212.9|8241.6|8231.6|8247.6|8237.6|8220.1|8210.1|410
1669831200000|2022-11-30 18:00:00|8241.4|8231.4|8239.3|8229.3|8243.4|8233.4|8238.1|8228.1|305
1669831500000|2022-11-30 18:05:00|8239|8229|8234.9|8224.9|8239.3|8229.3|8230.1|8220.1|337
1669831800000|2022-11-30 18:10:00|8234.8|8224.8|8233.4|8223.4|8236.6|8226.6|8232|8222|279
1669832100000|2022-11-30 18:15:00|8233.1|8223.1|8235.1|8225.1|8237.4|8227.4|8233|8223|185
1669832400000|2022-11-30 18:20:00|8234.9|8224.9|8237.5|8227.5|8237.5|8227.5|8233.1|8223.1|172
1669832700000|2022-11-30 18:25:00|8238.4|8228.4|8235.8|8225.8|8240.5|8230.5|8230.3|8220.3|216
1669833000000|2022-11-30 18:30:00|8235.3|8225.3|8258.9|8238.9|8283.3|8263.3|8225.1|8215.1|811
1669833300000|2022-11-30 18:35:00|8259.1|8239.1|8272.4|8262.4|8283.9|8271.1|8259|8239|642
1669833600000|2022-11-30 18:40:00|8272.6|8262.6|8281.5|8271.5|8283|8273|8272.6|8262.6|428
1669833900000|2022-11-30 18:45:00|8282.1|8272.1|8271.9|8261.9|8282.8|8272.8|8257.4|8247.4|615
1669834200000|2022-11-30 18:50:00|8271.4|8261.4|8278|8268|8279.3|8269.3|8271.3|8261.3|337
1669834500000|2022-11-30 18:55:00|8278.1|8268.1|8293.6|8271.6|8293.6|8271.6|8278|8260.9|42
1669856400000|2022-12-01 01:00:00|8333.1|8323.1|8345.5|8335.5|8351.8|8339|8333.1|8323.1|261
1669856700000|2022-12-01 01:05:00|8345.6|8335.6|8357.4|8347.4|8363.1|8353.1|8345.6|8335.6|387
1669857000000|2022-12-01 01:10:00|8358.1|8348.1|8354|8344|8360.5|8350.5|8353|8343|315
1669857300000|2022-12-01 01:15:00|8353.8|8343.8|8356.6|8346.6|8362.5|8352.5|8352.8|8342.8|367
1669857600000|2022-12-01 01:20:00|8357|8347|8349.3|8339.3|8368|8358|8347.8|8337.8|330
1669857900000|2022-12-01 01:25:00|8350.8|8340.8|8358.4|8348.4|8358.6|8348.6|8347.1|8337.1|333
1669858200000|2022-12-01 01:30:00|8358.8|8348.8|8344.5|8334.5|8363|8353|8343.8|8333.8|345
1669858500000|2022-12-01 01:35:00|8344.3|8334.3|8325.8|8315.8|8344.3|8334.3|8325.3|8315.3|387
1669858800000|2022-12-01 01:40:00|8325.3|8315.3|8321.4|8311.4|8326.3|8316.3|8318.5|8308.5|340
1669859100000|2022-12-01 01:45:00|8321.8|8311.8|8327.5|8317.5|8333.3|8323.3|8319.3|8309.3|357
1669859400000|2022-12-01 01:50:00|8326.4|8316.4|8326.5|8316.5|8330.4|8320.4|8322.1|8312.1|397
1669859700000|2022-12-01 01:55:00|8326.9|8316.9|8316.9|8306.9|8327.9|8317.9|8315.3|8305.3|387
1669860000000|2022-12-01 02:00:00|8316.6|8306.6|8313.1|8303.1|8320.6|8310.6|8307.4|8297.4|361
1669860300000|2022-12-01 02:05:00|8312.9|8302.9|8301.3|8291.3|8316|8306|8301.3|8291.3|315
1669860600000|2022-12-01 02:10:00|8301.1|8291.1|8302|8292|8309.6|8299.6|8298.9|8288.9|412
1669860900000|2022-12-01 02:15:00|8301.4|8291.4|8306.1|8296.1|8312.1|8302.1|8300.1|8290.1|382
1669861200000|2022-12-01 02:20:00|8306.4|8296.4|8313.1|8303.1|8317|8307|8305.9|8295.9|275
1669861500000|2022-12-01 02:25:00|8314.1|8304.1|8317.1|8307.1|8317.4|8307.4|8306.9|8296.9|244
1669861800000|2022-12-01 02:30:00|8317.4|8307.4|8313.8|8303.8|8322.3|8312.3|8309.1|8299.1|462
1669862100000|2022-12-01 02:35:00|8313.6|8303.6|8308|8298|8315.9|8305.9|8304|8294|319
1669862400000|2022-12-01 02:40:00|8308.3|8298.3|8303.9|8293.9|8309.5|8299.5|8300.9|8290.9|255
1669862700000|2022-12-01 02:45:00|8304.1|8294.1|8313|8303|8313.8|8303.8|8303|8293|329
1669863000000|2022-12-01 02:50:00|8312.8|8302.8|8306.9|8296.9|8312.8|8302.8|8304.1|8294.1|313
1669863300000|2022-12-01 02:55:00|8306.8|8296.8|8315|8305|8317.6|8307.6|8305.6|8295.6|250
1669863600000|2022-12-01 03:00:00|8315.3|8305.3|8310.1|8300.1|8317.9|8307.9|8307.8|8297.8|299
1669863900000|2022-12-01 03:05:00|8309.9|8299.9|8313.6|8303.6|8316.6|8306.6|8308.3|8298.3|254
1669864200000|2022-12-01 03:10:00|8313.9|8303.9|8309.1|8299.1|8314.4|8304.4|8305.3|8295.3|324
1669864500000|2022-12-01 03:15:00|8309.3|8299.3|8309.4|8299.4|8313.8|8303.8|8305.1|8295.1|272
1669864800000|2022-12-01 03:20:00|8309.1|8299.1|8311.6|8301.6|8320.1|8310.1|8307.4|8297.4|280
1669865100000|2022-12-01 03:25:00|8311.5|8301.5|8300.9|8290.9|8316.8|8306.8|8299.3|8289.3|269
1669865400000|2022-12-01 03:30:00|8300.6|8290.6|8322.1|8312.1|8323.6|8313.6|8300.6|8290.6|205
1669865700000|2022-12-01 03:35:00|8322.4|8312.4|8323.3|8313.3|8327.3|8317.3|8320.8|8310.8|159
1669866000000|2022-12-01 03:40:00|8323.1|8313.1|8321.8|8311.8|8324.6|8314.6|8321.3|8311.3|111
1669866300000|2022-12-01 03:45:00|8322|8312|8321.4|8311.4|8322.9|8312.9|8318.3|8308.3|187
1669866600000|2022-12-01 03:50:00|8321|8311|8322.1|8312.1|8323.3|8313.3|8319.9|8309.9|97
1669866900000|2022-12-01 03:55:00|8322.4|8312.4|8323.9|8313.9|8325.8|8315.8|8322.1|8312.1|110
1669867200000|2022-12-01 04:00:00|8323.6|8313.6|8322.1|8312.1|8324.6|8314.6|8321|8311|175
1669867500000|2022-12-01 04:05:00|8322|8312|8321.6|8311.6|8323.1|8313.1|8320.5|8310.5|83
1669867800000|2022-12-01 04:10:00|8321.9|8311.9|8324.1|8314.1|8324.9|8314.9|8321.9|8311.9|137
1669868100000|2022-12-01 04:15:00|8324.4|8314.4|8329|8319|8331.5|8321.5|8324.1|8314.1|124
1669868400000|2022-12-01 04:20:00|8329.4|8319.4|8329.1|8319.1|8330.8|8320.8|8325.8|8315.8|109
1669868700000|2022-12-01 04:25:00|8328.9|8318.9|8329|8319|8331.4|8321.4|8327.9|8317.9|145
1669869000000|2022-12-01 04:30:00|8329.3|8319.3|8339|8329|8339|8329|8328.6|8318.6|134
1669869300000|2022-12-01 04:35:00|8338.9|8328.9|8323.3|8313.3|8339.1|8329.1|8322.8|8312.8|171
1669869600000|2022-12-01 04:40:00|8323.4|8313.4|8323.4|8313.4|8323.9|8313.9|8321|8311|85
1669869900000|2022-12-01 04:45:00|8323.3|8313.3|8321.9|8311.9|8330.4|8320.4|8321.6|8311.6|170
1669870200000|2022-12-01 04:50:00|8322.1|8312.1|8321.5|8311.5|8324.6|8314.6|8321.5|8311.5|102
1669870500000|2022-12-01 04:55:00|8321.4|8311.4|8321.4|8311.4|8322.6|8312.6|8318.9|8308.9|59
1669870800000|2022-12-01 05:00:00|8321.1|8311.1|8318.8|8308.8|8325.6|8315.6|8314.9|8304.9|223
1669871100000|2022-12-01 05:05:00|8318.6|8308.6|8327.9|8317.9|8328.6|8318.6|8315.6|8305.6|171
1669871400000|2022-12-01 05:10:00|8325.6|8315.6|8330.6|8320.6|8330.9|8320.9|8322.4|8312.4|203
1669871700000|2022-12-01 05:15:00|8330.4|8320.4|8325.4|8315.4|8335|8325|8325.1|8315.1|257
1669872000000|2022-12-01 05:20:00|8325|8315|8327.5|8317.5|8329|8319|8323.4|8313.4|188
1669872300000|2022-12-01 05:25:00|8327.8|8317.8|8319|8309|8329.8|8319.8|8318.8|8308.8|217
1669872600000|2022-12-01 05:30:00|8319.3|8309.3|8325.6|8315.6|8327.9|8317.9|8316.4|8306.4|334
1669872900000|2022-12-01 05:35:00|8325.4|8315.4|8334.9|8324.9|8340.6|8330.6|8325|8315|348
1669873200000|2022-12-01 05:40:00|8334.6|8324.6|8347|8337|8356.3|8346.3|8326.6|8316.6|439
1669873500000|2022-12-01 05:45:00|8346.6|8336.6|8338.8|8328.8|8346.9|8336.9|8337.3|8327.3|383
1669873800000|2022-12-01 05:50:00|8338.5|8328.5|8330.9|8320.9|8343.6|8333.6|8330.6|8320.6|319
1669874100000|2022-12-01 05:55:00|8331|8321|8329.4|8319.4|8334.9|8324.9|8328.3|8318.3|293
1669874400000|2022-12-01 06:00:00|8329.3|8319.3|8328.1|8318.1|8338.8|8328.8|8323.8|8313.8|305
1669874700000|2022-12-01 06:05:00|8328.5|8318.5|8317.4|8307.4|8330.9|8320.9|8316.6|8306.6|359
1669875000000|2022-12-01 06:10:00|8317.8|8307.8|8315.3|8305.3|8317.9|8307.9|8311|8301|282
1669875300000|2022-12-01 06:15:00|8315|8305|8319.4|8309.4|8326|8316|8312.6|8302.6|331
1669875600000|2022-12-01 06:20:00|8319.6|8309.6|8316.3|8306.3|8322.1|8312.1|8313.4|8303.4|307
1669875900000|2022-12-01 06:25:00|8316|8306|8313.1|8303.1|8323.6|8313.6|8311.6|8301.6|312
1669876200000|2022-12-01 06:30:00|8313.5|8303.5|8320.6|8310.6|8321.3|8311.3|8310.5|8300.5|283
1669876500000|2022-12-01 06:35:00|8320.4|8310.4|8324|8314|8324.9|8314.9|8317.3|8307.3|245
1669876800000|2022-12-01 06:40:00|8324.3|8314.3|8321.5|8311.5|8328.3|8318.3|8320.1|8310.1|262
1669877100000|2022-12-01 06:45:00|8321.6|8311.6|8323.9|8313.9|8324.5|8314.5|8317|8307|284
1669877400000|2022-12-01 06:50:00|8324.1|8314.1|8322.3|8312.3|8325.6|8315.6|8321.3|8311.3|238
1669877700000|2022-12-01 06:55:00|8322.4|8312.4|8325|8315|8325.4|8315.4|8318.5|8308.5|346
1669878000000|2022-12-01 07:00:00|8325.1|8315.1|8314.3|8304.3|8326.8|8316.8|8308|8298|315
1669878300000|2022-12-01 07:05:00|8314.4|8304.4|8312.5|8302.5|8319.4|8309.4|8310.4|8300.4|265
1669878600000|2022-12-01 07:10:00|8312.8|8302.8|8318.3|8308.3|8318.9|8308.9|8303.5|8293.5|280
1669878900000|2022-12-01 07:15:00|8318.4|8308.4|8317|8307|8320.3|8310.3|8308.5|8298.5|300
1669879200000|2022-12-01 07:20:00|8317.4|8307.4|8316.5|8306.5|8321|8311|8311|8301|251
1669879500000|2022-12-01 07:25:00|8316.4|8306.4|8309.9|8299.9|8319.4|8309.4|8307.3|8297.3|294
1669879800000|2022-12-01 07:30:00|8311|8301|8310.1|8300.1|8313.5|8303.5|8305.9|8295.9|294
1669880100000|2022-12-01 07:35:00|8310.4|8300.4|8306.8|8296.8|8317.3|8307.3|8297.6|8287.6|235
1669880400000|2022-12-01 07:40:00|8306.4|8296.4|8317.9|8307.9|8321.9|8311.9|8306.4|8296.4|259
1669880700000|2022-12-01 07:45:00|8318.3|8308.3|8313.4|8303.4|8319.1|8309.1|8308.5|8298.5|239
1669881000000|2022-12-01 07:50:00|8313.1|8303.1|8298|8288|8313.1|8303.1|8293.4|8283.4|321
1669881300000|2022-12-01 07:55:00|8297.8|8287.8|8303.6|8283.6|8304.1|8287.8|8274|8264|496
1669881600000|2022-12-01 08:00:00|8307.1|8287.1|8283.5|8273.5|8309.1|8289.1|8272.1|8261.9|539
1669881900000|2022-12-01 08:05:00|8284|8274|8264.1|8254.1|8286.1|8276.1|8263.9|8253.9|373
1669882200000|2022-12-01 08:10:00|8263.9|8253.9|8286.6|8276.6|8292.1|8282.1|8263.9|8253.9|339
1669882500000|2022-12-01 08:15:00|8286.4|8276.4|8271.4|8261.4|8290.9|8280.9|8266.1|8256.1|322
1669882800000|2022-12-01 08:20:00|8271.6|8261.6|8269.9|8259.9|8275.4|8265.4|8266.9|8256.9|306
1669883100000|2022-12-01 08:25:00|8269.4|8259.4|8276.4|8266.4|8277.4|8267.4|8265.6|8255.6|287
1669883400000|2022-12-01 08:30:00|8275.1|8265.1|8260.4|8250.4|8275.9|8265.9|8256.9|8246.9|334
1669883700000|2022-12-01 08:35:00|8259.6|8249.6|8258.9|8248.9|8270.6|8260.6|8251.1|8241.1|311
1669884000000|2022-12-01 08:40:00|8258.4|8248.4|8262.6|8252.6|8268.9|8258.9|8251.4|8241.4|306
1669884300000|2022-12-01 08:45:00|8263.1|8253.1|8263.6|8253.6|8267.1|8257.1|8258.1|8248.1|255
1669884600000|2022-12-01 08:50:00|8263.9|8253.9|8268.9|8258.9|8276.4|8266.4|8260.4|8250.4|230
1669884900000|2022-12-01 08:55:00|8269.1|8259.1|8262.9|8252.9|8277.9|8267.9|8262.1|8252.1|272
1669885200000|2022-12-01 09:00:00|8263.4|8253.4|8263.4|8253.4|8269.1|8259.1|8257.9|8247.9|299
1669885500000|2022-12-01 09:05:00|8262.9|8252.9|8255.9|8245.9|8267.6|8257.6|8254.6|8244.6|256
1669885800000|2022-12-01 09:10:00|8255.6|8245.6|8261.1|8251.1|8263.9|8253.9|8249.6|8239.6|215
1669886100000|2022-12-01 09:15:00|8260.9|8250.9|8275.6|8265.6|8276.4|8266.4|8259.9|8249.9|208
1669886400000|2022-12-01 09:20:00|8275.9|8265.9|8274.9|8264.9|8276.9|8266.9|8266.4|8256.4|233
1669886700000|2022-12-01 09:25:00|8275.1|8265.1|8277.6|8267.6|8278.6|8268.6|8272.1|8262.1|247
1669887000000|2022-12-01 09:30:00|8277.9|8267.9|8268.1|8258.1|8281.6|8271.6|8268.1|8258.1|238
1669887300000|2022-12-01 09:35:00|8267.9|8257.9|8253.6|8243.6|8269.4|8259.4|8246.4|8236.4|240
1669887600000|2022-12-01 09:40:00|8253.9|8243.9|8264.1|8254.1|8264.1|8254.1|8252.4|8242.4|258
1669887900000|2022-12-01 09:45:00|8264.4|8254.4|8263.4|8253.4|8265.6|8255.6|8259.1|8249.1|179
1669888200000|2022-12-01 09:50:00|8263.6|8253.6|8268.6|8258.6|8268.6|8258.6|8250.9|8240.9|284
1669888500000|2022-12-01 09:55:00|8268.9|8258.9|8269.6|8259.6|8270.6|8260.6|8263.1|8253.1|206
1669888800000|2022-12-01 10:00:00|8269.9|8259.9|8273.9|8263.9|8275.1|8265.1|8265.1|8255.1|180
1669889100000|2022-12-01 10:05:00|8273.6|8263.6|8271.4|8261.4|8279.4|8269.4|8271.4|8261.4|257
1669889400000|2022-12-01 10:10:00|8271.1|8261.1|8269.1|8259.1|8273.1|8263.1|8263.1|8253.1|197
1669889700000|2022-12-01 10:15:00|8270.9|8260.9|8270.4|8260.4|8274.1|8264.1|8268.4|8258.4|221
1669890000000|2022-12-01 10:20:00|8270.1|8260.1|8274.4|8264.4|8280.4|8270.4|8268.6|8258.6|165
1669890300000|2022-12-01 10:25:00|8274.6|8264.6|8263.4|8253.4|8274.6|8264.6|8259.1|8249.1|222
1669890600000|2022-12-01 10:30:00|8263.9|8253.9|8266.9|8256.9|8272.4|8262.4|8262.9|8252.9|186
1669890900000|2022-12-01 10:35:00|8267.1|8257.1|8264.4|8254.4|8268.1|8258.1|8262.9|8252.9|183
1669891200000|2022-12-01 10:40:00|8264.1|8254.1|8258.4|8248.4|8264.9|8254.9|8257.4|8247.4|166
1669891500000|2022-12-01 10:45:00|8258.1|8248.1|8265.6|8255.6|8265.6|8255.6|8252.6|8242.6|146
1669891800000|2022-12-01 10:50:00|8265.1|8255.1|8258.4|8248.4|8265.1|8255.1|8254.9|8244.9|162
1669892100000|2022-12-01 10:55:00|8258.1|8248.1|8239.4|8229.4|8258.4|8248.4|8234.4|8224.4|214
1669892400000|2022-12-01 11:00:00|8239.6|8229.6|8230.4|8220.4|8244.1|8234.1|8230.1|8220.1|226
1669892700000|2022-12-01 11:05:00|8230.1|8220.1|8235.1|8225.1|8238.9|8228.9|8230.1|8220.1|236
1669893000000|2022-12-01 11:10:00|8234.9|8224.9|8237.1|8227.1|8239.9|8229.9|8234.6|8224.6|143
1669893300000|2022-12-01 11:15:00|8237.4|8227.4|8234.4|8224.4|8237.4|8227.4|8225.4|8215.4|176
1669893600000|2022-12-01 11:20:00|8234.9|8224.9|8239.1|8229.1|8240.1|8230.1|8230.9|8220.9|160
1669893900000|2022-12-01 11:25:00|8238.9|8228.9|8239.9|8229.9|8241.9|8231.9|8235.6|8225.6|167
1669894200000|2022-12-01 11:30:00|8240.1|8230.1|8243.9|8233.9|8245.4|8235.4|8236.4|8226.4|183
1669894500000|2022-12-01 11:35:00|8244.1|8234.1|8242.9|8232.9|8245.9|8235.9|8239.9|8229.9|127
1669894800000|2022-12-01 11:40:00|8243.1|8233.1|8240.1|8230.1|8244.1|8234.1|8236.1|8226.1|141
1669895100000|2022-12-01 11:45:00|8239.9|8229.9|8240.6|8230.6|8242.6|8232.6|8236.9|8226.9|146
1669895400000|2022-12-01 11:50:00|8240.9|8230.9|8245.6|8235.6|8246.9|8236.9|8239.1|8229.1|148
1669895700000|2022-12-01 11:55:00|8245.9|8235.9|8249.1|8239.1|8249.1|8239.1|8241.9|8231.9|141
1669896000000|2022-12-01 12:00:00|8248.6|8238.6|8252.4|8242.4|8255.6|8245.6|8248.4|8238.4|208
1669896300000|2022-12-01 12:05:00|8252.6|8242.6|8252.6|8242.6|8257.1|8247.1|8250.9|8240.9|196
1669896600000|2022-12-01 12:10:00|8252.9|8242.9|8258.4|8248.4|8259.9|8249.9|8251.6|8241.6|203
1669896900000|2022-12-01 12:15:00|8258.6|8248.6|8260.1|8250.1|8261.1|8251.1|8255.6|8245.6|184
1669897200000|2022-12-01 12:20:00|8260.6|8250.6|8257.4|8247.4|8262.6|8252.6|8256.1|8246.1|194
1669897500000|2022-12-01 12:25:00|8257.6|8247.6|8258.4|8248.4|8261.1|8251.1|8250.1|8240.1|250
1669897800000|2022-12-01 12:30:00|8259.1|8249.1|8250.6|8240.6|8260.1|8250.1|8249.4|8239.4|310
1669898100000|2022-12-01 12:35:00|8250.9|8240.9|8258.4|8248.4|8259.1|8249.1|8246.6|8236.6|235
1669898400000|2022-12-01 12:40:00|8258.6|8248.6|8265.4|8255.4|8266.4|8256.4|8254.1|8244.1|222
1669898700000|2022-12-01 12:45:00|8265.1|8255.1|8270.4|8260.4|8271.6|8261.6|8264.1|8254.1|221
1669899000000|2022-12-01 12:50:00|8270.6|8260.6|8274.9|8264.9|8275.9|8265.9|8269.6|8259.6|170
1669899300000|2022-12-01 12:55:00|8274.6|8264.6|8275.4|8265.4|8276.9|8266.9|8273.6|8263.6|191
1669899600000|2022-12-01 13:00:00|8275.9|8265.9|8275.1|8265.1|8282.9|8272.9|8266.9|8256.9|520
1669899900000|2022-12-01 13:05:00|8275.9|8265.9|8274.4|8264.4|8283.6|8273.6|8269.9|8259.9|383
1669900200000|2022-12-01 13:10:00|8275.1|8265.1|8270.9|8260.9|8275.6|8265.6|8270.4|8260.4|270
1669900500000|2022-12-01 13:15:00|8271.1|8261.1|8272.1|8262.1|8275.1|8265.1|8266.6|8256.6|276
1669900800000|2022-12-01 13:20:00|8271.9|8261.9|8282.9|8272.9|8282.9|8272.9|8263.6|8253.6|372
1669901100000|2022-12-01 13:25:00|8282.4|8272.4|8280.6|8270.6|8289.9|8279.9|8274.9|8264.9|225
1669901400000|2022-12-01 13:30:00|8281.1|8271.1|8296.9|8286.9|8297.8|8287.8|8269.9|8259.9|696
1669901700000|2022-12-01 13:35:00|8296.6|8286.6|8298.9|8288.9|8299.1|8289.1|8283.1|8273.1|604
1669902000000|2022-12-01 13:40:00|8298.1|8288.1|8300.6|8290.6|8314.1|8304.1|8296.9|8286.9|573
1669902300000|2022-12-01 13:45:00|8300.9|8290.9|8280.4|8270.4|8301.6|8291.6|8278.4|8268.4|525
1669902600000|2022-12-01 13:50:00|8281.6|8271.6|8292.4|8282.4|8293.9|8283.9|8277.9|8267.9|545
1669902900000|2022-12-01 13:55:00|8292.9|8282.9|8295.9|8285.9|8308.1|8298.1|8291.4|8281.4|477
1669903200000|2022-12-01 14:00:00|8295.6|8285.6|8297.9|8287.9|8303.4|8293.4|8290.9|8280.9|451
1669903500000|2022-12-01 14:05:00|8298.1|8288.1|8320.9|8310.9|8326.4|8316.4|8298.1|8288.1|534
1669903800000|2022-12-01 14:10:00|8321.1|8311.1|8323.9|8313.9|8326.9|8316.9|8317.4|8307.4|396
1669904100000|2022-12-01 14:15:00|8323.6|8313.6|8313.4|8303.4|8326.6|8316.6|8312.9|8302.9|382
1669904400000|2022-12-01 14:20:00|8313.6|8303.6|8330.1|8320.1|8330.9|8320.9|8313.4|8303.4|392
1669904700000|2022-12-01 14:25:00|8329.6|8319.6|8329.1|8319.1|8335.6|8325.6|8328.6|8318.6|420
1669905000000|2022-12-01 14:30:00|8328.6|8318.6|8320.9|8310.9|8334.6|8324.6|8315.1|8305.1|606
1669905300000|2022-12-01 14:35:00|8321.1|8311.1|8324.9|8314.9|8333.9|8323.9|8319.1|8309.1|557
1669905600000|2022-12-01 14:40:00|8324.1|8314.1|8343.6|8333.6|8346.1|8336.1|8323.9|8313.9|539
1669905900000|2022-12-01 14:45:00|8343.9|8333.9|8350.6|8340.6|8363.9|8353.9|8343.4|8333.4|538
1669906200000|2022-12-01 14:50:00|8351.6|8341.6|8346.4|8336.4|8357.4|8347.4|8343.6|8333.6|464
1669906500000|2022-12-01 14:55:00|8346.9|8336.9|8339.1|8329.1|8353.6|8343.6|8335.6|8325.6|403
1669906800000|2022-12-01 15:00:00|8346.8|8336.8|8335.8|8325.8|8353.6|8343.6|8331.1|8321.1|819
1669907100000|2022-12-01 15:05:00|8335.9|8325.9|8340.1|8330.1|8348.1|8338.1|8334|8324|571
1669907400000|2022-12-01 15:10:00|8339.9|8329.9|8320.4|8310.4|8340.6|8330.6|8313.9|8303.9|571
1669907700000|2022-12-01 15:15:00|8320.1|8310.1|8322.6|8312.6|8333.1|8323.1|8312.6|8302.6|639
1669908000000|2022-12-01 15:20:00|8323.4|8313.4|8329.4|8319.4|8335.4|8325.4|8321.9|8311.9|570
1669908300000|2022-12-01 15:25:00|8329.1|8319.1|8323.1|8313.1|8339.6|8329.6|8320.1|8310.1|429
1669908600000|2022-12-01 15:30:00|8323.4|8313.4|8333.6|8323.6|8336.9|8326.9|8320.4|8310.4|553
1669908900000|2022-12-01 15:35:00|8333.4|8323.4|8327.9|8317.9|8338.6|8328.6|8324.9|8314.9|462
1669909200000|2022-12-01 15:40:00|8328.4|8318.4|8323.6|8313.6|8328.4|8318.4|8313.9|8303.9|519
1669909500000|2022-12-01 15:45:00|8323.4|8313.4|8338.4|8328.4|8338.6|8328.6|8318.9|8308.9|492
1669909800000|2022-12-01 15:50:00|8337.9|8327.9|8338.9|8328.9|8344.1|8334.1|8333.4|8323.4|501
1669910100000|2022-12-01 15:55:00|8338.4|8328.4|8343.6|8333.6|8346.6|8336.6|8329.9|8319.9|462
1669910400000|2022-12-01 16:00:00|8343.9|8333.9|8350.1|8340.1|8352.9|8342.9|8341.4|8331.4|408
1669910700000|2022-12-01 16:05:00|8349.9|8339.9|8349.1|8339.1|8352.9|8342.9|8342.1|8332.1|346
1669911000000|2022-12-01 16:10:00|8348.9|8338.9|8345.4|8335.4|8349.6|8339.6|8343.4|8333.4|379
1669911300000|2022-12-01 16:15:00|8345.1|8335.1|8339.9|8329.9|8346.1|8336.1|8332.4|8322.4|417
1669911600000|2022-12-01 16:20:00|8339.4|8329.4|8343.9|8333.9|8348.1|8338.1|8338.6|8328.6|278
1669911900000|2022-12-01 16:25:00|8343.6|8333.6|8333.4|8323.4|8343.6|8333.6|8331.4|8321.4|452
1669912200000|2022-12-01 16:30:00|8332.9|8322.9|8343.1|8333.1|8343.6|8333.6|8331.9|8321.9|523
1669912500000|2022-12-01 16:35:00|8342.6|8332.6|8347.4|8337.4|8350.6|8340.6|8342.4|8332.4|317
1669912800000|2022-12-01 16:40:00|8347.6|8337.6|8349.6|8339.6|8352.4|8342.4|8344.9|8334.9|406
1669913100000|2022-12-01 16:45:00|8349.9|8339.9|8337.1|8327.1|8352.1|8342.1|8334.6|8324.6|376
1669913400000|2022-12-01 16:50:00|8337.6|8327.6|8329.1|8319.1|8341.9|8331.9|8328.6|8318.6|437
1669913700000|2022-12-01 16:55:00|8329.4|8319.4|8338.4|8328.4|8340.9|8330.9|8327.4|8317.4|456
1669914000000|2022-12-01 17:00:00|8338.1|8328.1|8331.4|8321.4|8338.6|8328.6|8329.9|8319.9|432
1669914300000|2022-12-01 17:05:00|8331.9|8321.9|8334.1|8324.1|8334.6|8324.6|8330.1|8320.1|331
1669914600000|2022-12-01 17:10:00|8333.9|8323.9|8337.1|8327.1|8344.6|8334.6|8333.1|8323.1|405
1669914900000|2022-12-01 17:15:00|8337.6|8327.6|8333.4|8323.4|8341.6|8331.6|8332.9|8322.9|366
1669915200000|2022-12-01 17:20:00|8333.6|8323.6|8351.1|8341.1|8354.1|8344.1|8331.1|8321.1|373
1669915500000|2022-12-01 17:25:00|8351.4|8341.4|8355.6|8345.6|8368.4|8358.4|8350.9|8340.9|280
1669915800000|2022-12-01 17:30:00|8355.1|8345.1|8370.1|8360.1|8374.1|8364.1|8351.6|8341.6|286
1669916100000|2022-12-01 17:35:00|8369.9|8359.9|8388.1|8378.1|8391.6|8381.6|8368.9|8358.9|350
1669916400000|2022-12-01 17:40:00|8388.4|8378.4|8386.9|8376.9|8397.6|8387.6|8383.6|8373.6|323
1669916700000|2022-12-01 17:45:00|8387.1|8377.1|8392.4|8382.4|8393.9|8383.9|8384.4|8374.4|356
1669917000000|2022-12-01 17:50:00|8391.9|8381.9|8390.6|8380.6|8410.9|8400.9|8390.4|8380.4|297
1669917300000|2022-12-01 17:55:00|8390.1|8380.1|8396.1|8386.1|8405.6|8395.6|8379.4|8369.4|439
1669917600000|2022-12-01 18:00:00|8395.1|8385.1|8378.3|8368.3|8395.5|8385.5|8376.1|8366.1|417
1669917900000|2022-12-01 18:05:00|8378.5|8368.5|8379.1|8369.1|8386.9|8376.9|8375.6|8365.6|378
1669918200000|2022-12-01 18:10:00|8379.5|8369.5|8377.5|8367.5|8379.5|8369.5|8374.1|8364.1|288
1669918500000|2022-12-01 18:15:00|8377.8|8367.8|8367.3|8357.3|8378.9|8368.9|8365.6|8355.6|377
1669918800000|2022-12-01 18:20:00|8368.3|8358.3|8368.8|8358.8|8371.1|8361.1|8363.5|8353.5|349
1669919100000|2022-12-01 18:25:00|8369|8359|8369.6|8359.6|8373.6|8363.6|8367.3|8357.3|309
1669919400000|2022-12-01 18:30:00|8369.1|8359.1|8367|8357|8374.1|8364.1|8364.9|8354.9|322
1669919700000|2022-12-01 18:35:00|8367.6|8357.6|8366.1|8356.1|8372|8362|8365.1|8355.1|292
1669920000000|2022-12-01 18:40:00|8366|8356|8366.1|8356.1|8368.9|8358.9|8365|8355|230
1669920300000|2022-12-01 18:45:00|8366|8356|8366.6|8356.6|8372.9|8362.9|8365.4|8355.4|267
1669920600000|2022-12-01 18:50:00|8366.5|8356.5|8366.8|8356.8|8368.9|8358.9|8364.9|8354.9|237
1669920900000|2022-12-01 18:55:00|8366.5|8356.5|8368.6|8346.6|8372.4|8356.5|8366.3|8346.6|16
1669942800000|2022-12-02 01:00:00|8332.4|8322.4|8328.1|8318.1|8334.5|8324.5|8326.9|8316.9|130
1669943100000|2022-12-02 01:05:00|8327.9|8317.9|8331.5|8321.5|8334.5|8324.5|8326.8|8316.8|152
1669943400000|2022-12-02 01:10:00|8331.8|8321.8|8322.4|8312.4|8333.3|8323.3|8322|8312|234
1669943700000|2022-12-02 01:15:00|8322.1|8312.1|8324.1|8314.1|8332|8322|8320.9|8310.9|241
1669944000000|2022-12-02 01:20:00|8323.9|8313.9|8323|8313|8330.5|8320.5|8322.5|8312.5|226
1669944300000|2022-12-02 01:25:00|8323.1|8313.1|8318.6|8308.6|8326.6|8316.6|8317.5|8307.5|207
1669944600000|2022-12-02 01:30:00|8318.5|8308.5|8323.9|8313.9|8331.9|8321.9|8318|8308|391
1669944900000|2022-12-02 01:35:00|8323.8|8313.8|8315.6|8305.6|8323.9|8313.9|8311.5|8301.5|345
1669945200000|2022-12-02 01:40:00|8315.5|8305.5|8315.9|8305.9|8320.3|8310.3|8312.8|8302.8|295
1669945500000|2022-12-02 01:45:00|8315.8|8305.8|8308|8298|8316.6|8306.6|8307|8297|374
1669945800000|2022-12-02 01:50:00|8307.1|8297.1|8317.8|8307.8|8320.3|8310.3|8307|8297|394
1669946100000|2022-12-02 01:55:00|8317.5|8307.5|8317.1|8307.1|8320.1|8310.1|8311|8301|369
1669946400000|2022-12-02 02:00:00|8317|8307|8322.9|8312.9|8324.8|8314.8|8316.1|8306.1|409
1669946700000|2022-12-02 02:05:00|8322.6|8312.6|8323|8313|8325.6|8315.6|8317.8|8307.8|384
1669947000000|2022-12-02 02:10:00|8323.1|8313.1|8323|8313|8326.6|8316.6|8319.4|8309.4|275
1669947300000|2022-12-02 02:15:00|8323.6|8313.6|8323.1|8313.1|8326.4|8316.4|8320.1|8310.1|246
1669947600000|2022-12-02 02:20:00|8323.3|8313.3|8324.5|8314.5|8325.3|8315.3|8321|8311|177
1669947900000|2022-12-02 02:25:00|8324.3|8314.3|8323.4|8313.4|8325.8|8315.8|8319.8|8309.8|254
1669948200000|2022-12-02 02:30:00|8322.8|8312.8|8320.4|8310.4|8324.4|8314.4|8317.1|8307.1|331
1669948500000|2022-12-02 02:35:00|8320.1|8310.1|8329.3|8319.3|8333|8323|8319.4|8309.4|330
1669948800000|2022-12-02 02:40:00|8328.9|8318.9|8325|8315|8330.1|8320.1|8323.8|8313.8|287
1669949100000|2022-12-02 02:45:00|8323|8313|8323.1|8313.1|8329.1|8319.1|8321.3|8311.3|325
1669949400000|2022-12-02 02:50:00|8322|8312|8330.6|8320.6|8332.4|8322.4|8320.6|8310.6|258
1669949700000|2022-12-02 02:55:00|8330.4|8320.4|8332.4|8322.4|8335.4|8325.4|8330.3|8320.3|163
1669950000000|2022-12-02 03:00:00|8332.1|8322.1|8339.8|8329.8|8341.3|8331.3|8327.5|8317.5|295
1669950300000|2022-12-02 03:05:00|8339.6|8329.6|8336.4|8326.4|8339.6|8329.6|8331.5|8321.5|345
1669950600000|2022-12-02 03:10:00|8336.3|8326.3|8331.5|8321.5|8336.5|8326.5|8328.1|8318.1|276
1669950900000|2022-12-02 03:15:00|8331.8|8321.8|8327.3|8317.3|8332.5|8322.5|8325.9|8315.9|287
1669951200000|2022-12-02 03:20:00|8327|8317|8330|8320|8331.8|8321.8|8325.1|8315.1|210
1669951500000|2022-12-02 03:25:00|8330.3|8320.3|8331.4|8321.4|8333.9|8323.9|8326.8|8316.8|261
1669951800000|2022-12-02 03:30:00|8331.3|8321.3|8331.3|8321.3|8331.6|8321.6|8327.8|8317.8|174
1669952100000|2022-12-02 03:35:00|8331|8321|8333|8323|8333.4|8323.4|8328.3|8318.3|96
1669952400000|2022-12-02 03:40:00|8333.1|8323.1|8332.5|8322.5|8333.9|8323.9|8330|8320|83
1669952700000|2022-12-02 03:45:00|8332.6|8322.6|8340.8|8330.8|8340.8|8330.8|8332.3|8322.3|166
1669953000000|2022-12-02 03:50:00|8340.5|8330.5|8343.3|8333.3|8345|8335|8339.8|8329.8|119
1669953300000|2022-12-02 03:55:00|8343.8|8333.8|8337.1|8327.1|8343.8|8333.8|8336|8326|120
1669953600000|2022-12-02 04:00:00|8337|8327|8337.8|8327.8|8341.9|8331.9|8336|8326|120
1669953900000|2022-12-02 04:05:00|8337.5|8327.5|8337.1|8327.1|8338.6|8328.6|8335|8325|110
1669954200000|2022-12-02 04:10:00|8337|8327|8332.6|8322.6|8337.1|8327.1|8332.6|8322.6|48
1669954500000|2022-12-02 04:15:00|8332.5|8322.5|8331.9|8321.9|8333|8323|8328.3|8318.3|92
1669954800000|2022-12-02 04:20:00|8332.1|8322.1|8332|8322|8336|8326|8331.5|8321.5|132
1669955100000|2022-12-02 04:25:00|8331.5|8321.5|8333.8|8323.8|8334|8324|8330.8|8320.8|107
1669955400000|2022-12-02 04:30:00|8333.4|8323.4|8334.4|8324.4|8334.4|8324.4|8330.6|8320.6|71
1669955700000|2022-12-02 04:35:00|8333.9|8323.9|8332.9|8322.9|8335.6|8325.6|8332.3|8322.3|97
1669956000000|2022-12-02 04:40:00|8332.6|8322.6|8336.3|8326.3|8337.4|8327.4|8332.6|8322.6|78
1669956300000|2022-12-02 04:45:00|8336.1|8326.1|8335.6|8325.6|8337.9|8327.9|8331.3|8321.3|160
1669956600000|2022-12-02 04:50:00|8335.9|8325.9|8337.5|8327.5|8339.5|8329.5|8334.8|8324.8|102
1669956900000|2022-12-02 04:55:00|8337.6|8327.6|8342|8332|8342.6|8332.6|8337.6|8327.6|88
1669957200000|2022-12-02 05:00:00|8342.3|8332.3|8339.8|8329.8|8344.9|8334.9|8338.1|8328.1|178
1669957500000|2022-12-02 05:05:00|8339.9|8329.9|8340.1|8330.1|8343.3|8333.3|8338.5|8328.5|130
1669957800000|2022-12-02 05:10:00|8340.5|8330.5|8343.8|8333.8|8344.5|8334.5|8339.9|8329.9|107
1669958100000|2022-12-02 05:15:00|8343.9|8333.9|8345.8|8335.8|8349.3|8339.3|8338.4|8328.4|138
1669958400000|2022-12-02 05:20:00|8346|8336|8340.3|8330.3|8347.8|8337.8|8339.5|8329.5|120
1669958700000|2022-12-02 05:25:00|8340.4|8330.4|8337.1|8327.1|8340.6|8330.6|8335.8|8325.8|110
1669959000000|2022-12-02 05:30:00|8336.4|8326.4|8338.8|8328.8|8342.9|8332.9|8333.3|8323.3|347
1669959300000|2022-12-02 05:35:00|8338.9|8328.9|8342|8332|8343.5|8333.5|8336.3|8326.3|306
1669959600000|2022-12-02 05:40:00|8341.5|8331.5|8357.5|8347.5|8358.8|8348.8|8334.6|8324.6|322
1669959900000|2022-12-02 05:45:00|8357|8347|8360.8|8350.8|8362.6|8352.6|8352.1|8342.1|334
1669960200000|2022-12-02 05:50:00|8360.5|8350.5|8355.3|8345.3|8366.4|8356.4|8354.9|8344.9|329
1669960500000|2022-12-02 05:55:00|8355.5|8345.5|8366.5|8356.5|8367.6|8357.6|8354.8|8344.8|290
1669960800000|2022-12-02 06:00:00|8366.1|8356.1|8374.1|8364.1|8374.1|8364.1|8364.9|8354.9|332
1669961100000|2022-12-02 06:05:00|8374.5|8364.5|8369.5|8359.5|8376.6|8366.6|8367.9|8357.9|310
1669961400000|2022-12-02 06:10:00|8368.9|8358.9|8387.6|8377.6|8387.8|8377.8|8368.9|8358.9|321
1669961700000|2022-12-02 06:15:00|8388|8378|8391.8|8381.8|8395.1|8385.1|8381.1|8371.1|428
1669962000000|2022-12-02 06:20:00|8392.3|8382.3|8389.9|8379.9|8395.1|8385.1|8385.9|8375.9|374
1669962300000|2022-12-02 06:25:00|8390|8380|8385.4|8375.4|8391.6|8381.6|8382.8|8372.8|307
1669962600000|2022-12-02 06:30:00|8385.9|8375.9|8388|8378|8392.1|8382.1|8385|8375|327
1669962900000|2022-12-02 06:35:00|8388.1|8378.1|8380.4|8370.4|8392.3|8382.3|8377.6|8367.6|343
1669963200000|2022-12-02 06:40:00|8380.1|8370.1|8380.5|8370.5|8383.9|8373.9|8375.6|8365.6|284
1669963500000|2022-12-02 06:45:00|8380.8|8370.8|8388.8|8378.8|8389.3|8379.3|8380|8370|235
1669963800000|2022-12-02 06:50:00|8388.5|8378.5|8389.4|8379.4|8391.3|8381.3|8384.3|8374.3|282
1669964100000|2022-12-02 06:55:00|8389.6|8379.6|8391.4|8381.4|8392.1|8382.1|8387.3|8377.3|305
1669964400000|2022-12-02 07:00:00|8391.3|8381.3|8374.4|8364.4|8392.1|8382.1|8372.1|8362.1|230
1669964700000|2022-12-02 07:05:00|8373.6|8363.6|8364|8354|8375|8365|8355.5|8345.5|294
1669965000000|2022-12-02 07:10:00|8364.3|8354.3|8367.4|8357.4|8370.4|8360.4|8361.4|8351.4|243
1669965300000|2022-12-02 07:15:00|8367.3|8357.3|8370.6|8360.6|8371.1|8361.1|8363.3|8353.3|252
1669965600000|2022-12-02 07:20:00|8369.3|8359.3|8373.9|8363.9|8377.1|8367.1|8366|8356|239
1669965900000|2022-12-02 07:25:00|8373.3|8363.3|8373|8363|8376.1|8366.1|8369.1|8359.1|261
1669966200000|2022-12-02 07:30:00|8373.1|8363.1|8391.5|8381.5|8391.9|8381.9|8369.9|8359.9|341
1669966500000|2022-12-02 07:35:00|8391.8|8381.8|8418.8|8408.8|8422.5|8412.5|8387.6|8377.6|373
1669966800000|2022-12-02 07:40:00|8419|8409|8414.5|8404.5|8422.8|8412.8|8411.1|8401.1|320
1669967100000|2022-12-02 07:45:00|8414.6|8404.6|8408.5|8398.5|8422|8412|8408.5|8398.5|266
1669967400000|2022-12-02 07:50:00|8408.4|8398.4|8412|8402|8414|8404|8405.6|8395.6|229
1669967700000|2022-12-02 07:55:00|8411.8|8401.8|8410.9|8400.9|8413|8403|8400.1|8390.1|280
1669968000000|2022-12-02 08:00:00|8410.4|8400.4|8394.9|8384.9|8410.4|8400.4|8385.1|8375.1|392
1669968300000|2022-12-02 08:05:00|8395|8385|8386.9|8376.9|8401.6|8391.6|8384.6|8374.6|258
1669968600000|2022-12-02 08:10:00|8387.1|8377.1|8373.6|8363.6|8390.1|8380.1|8373.6|8363.6|234
1669968900000|2022-12-02 08:15:00|8374.1|8364.1|8384.9|8374.9|8384.9|8374.9|8373.1|8363.1|294
1669969200000|2022-12-02 08:20:00|8385.9|8375.9|8378.6|8368.6|8385.9|8375.9|8377.9|8367.9|346
1669969500000|2022-12-02 08:25:00|8378.9|8368.9|8375.4|8365.4|8383.6|8373.6|8374.9|8364.9|197
1669969800000|2022-12-02 08:30:00|8375.6|8365.6|8377.6|8367.6|8380.9|8370.9|8371.6|8361.6|335
1669970100000|2022-12-02 08:35:00|8378.4|8368.4|8387.9|8377.9|8389.4|8379.4|8377.9|8367.9|258
1669970400000|2022-12-02 08:40:00|8388.1|8378.1|8386.6|8376.6|8405.1|8395.1|8386.1|8376.1|317
1669970700000|2022-12-02 08:45:00|8387.1|8377.1|8400.9|8390.9|8401.4|8391.4|8387.1|8377.1|284
1669971000000|2022-12-02 08:50:00|8401.4|8391.4|8388.9|8378.9|8405.6|8395.6|8388.9|8378.9|296
1669971300000|2022-12-02 08:55:00|8388.6|8378.6|8365.9|8355.9|8391.1|8381.1|8360.6|8350.6|352
1669971600000|2022-12-02 09:00:00|8366.1|8356.1|8368.6|8358.6|8373.9|8363.9|8359.9|8349.9|400
1669971900000|2022-12-02 09:05:00|8368.9|8358.9|8361.6|8351.6|8375.9|8365.9|8360.9|8350.9|291
1669972200000|2022-12-02 09:10:00|8360.4|8350.4|8368.4|8358.4|8371.6|8361.6|8355.6|8345.6|249
1669972500000|2022-12-02 09:15:00|8368.1|8358.1|8360.6|8350.6|8368.1|8358.1|8358.6|8348.6|246
1669972800000|2022-12-02 09:20:00|8360.4|8350.4|8355.6|8345.6|8361.6|8351.6|8350.9|8340.9|245
1669973100000|2022-12-02 09:25:00|8355.4|8345.4|8356.1|8346.1|8358.6|8348.6|8351.6|8341.6|235
1669973400000|2022-12-02 09:30:00|8355.9|8345.9|8354.4|8344.4|8357.9|8347.9|8349.4|8339.4|273
1669973700000|2022-12-02 09:35:00|8354.6|8344.6|8362.6|8352.6|8368.4|8358.4|8354.6|8344.6|319
1669974000000|2022-12-02 09:40:00|8363.1|8353.1|8361.6|8351.6|8363.1|8353.1|8354.9|8344.9|240
1669974300000|2022-12-02 09:45:00|8361.4|8351.4|8359.1|8349.1|8361.4|8351.4|8356.9|8346.9|210
1669974600000|2022-12-02 09:50:00|8358.9|8348.9|8364.6|8354.6|8365.4|8355.4|8350.9|8340.9|290
1669974900000|2022-12-02 09:55:00|8364.4|8354.4|8362.6|8352.6|8364.6|8354.6|8352.9|8342.9|248
1669975200000|2022-12-02 10:00:00|8362.4|8352.4|8347.6|8337.6|8362.4|8352.4|8340.4|8330.4|270
1669975500000|2022-12-02 10:05:00|8347.9|8337.9|8342.1|8332.1|8348.9|8338.9|8339.6|8329.6|280
1669975800000|2022-12-02 10:10:00|8341.9|8331.9|8345.9|8335.9|8349.1|8339.1|8341.1|8331.1|230
1669976100000|2022-12-02 10:15:00|8345.6|8335.6|8345.6|8335.6|8346.6|8336.6|8340.6|8330.6|188
1669976400000|2022-12-02 10:20:00|8345.9|8335.9|8353.6|8343.6|8353.9|8343.9|8343.6|8333.6|209
1669976700000|2022-12-02 10:25:00|8353.9|8343.9|8352.1|8342.1|8355.1|8345.1|8351.1|8341.1|167
1669977000000|2022-12-02 10:30:00|8352.4|8342.4|8349.4|8339.4|8353.1|8343.1|8344.9|8334.9|167
1669977300000|2022-12-02 10:35:00|8349.6|8339.6|8342.6|8332.6|8349.9|8339.9|8342.6|8332.6|145
1669977600000|2022-12-02 10:40:00|8342.9|8332.9|8346.6|8336.6|8350.1|8340.1|8342.4|8332.4|162
1669977900000|2022-12-02 10:45:00|8346.9|8336.9|8341.9|8331.9|8346.9|8336.9|8340.1|8330.1|163
1669978200000|2022-12-02 10:50:00|8342.1|8332.1|8351.6|8341.6|8352.1|8342.1|8340.9|8330.9|200
1669978500000|2022-12-02 10:55:00|8351.4|8341.4|8343.9|8333.9|8351.4|8341.4|8343.6|8333.6|174
1669978800000|2022-12-02 11:00:00|8343.6|8333.6|8353.4|8343.4|8353.4|8343.4|8341.1|8331.1|208
1669979100000|2022-12-02 11:05:00|8353.6|8343.6|8349.4|8339.4|8353.6|8343.6|8343.6|8333.6|182
1669979400000|2022-12-02 11:10:00|8349.1|8339.1|8345.6|8335.6|8351.6|8341.6|8345.4|8335.4|195
1669979700000|2022-12-02 11:15:00|8345.4|8335.4|8347.4|8337.4|8352.4|8342.4|8344.6|8334.6|184
1669980000000|2022-12-02 11:20:00|8347.6|8337.6|8343.9|8333.9|8348.1|8338.1|8343.1|8333.1|156
1669980300000|2022-12-02 11:25:00|8344.1|8334.1|8345.6|8335.6|8348.1|8338.1|8343.4|8333.4|153
1669980600000|2022-12-02 11:30:00|8345.1|8335.1|8346.1|8336.1|8348.1|8338.1|8343.9|8333.9|139
1669980900000|2022-12-02 11:35:00|8345.6|8335.6|8341.6|8331.6|8349.9|8339.9|8340.6|8330.6|161
1669981200000|2022-12-02 11:40:00|8341.4|8331.4|8343.9|8333.9|8345.1|8335.1|8337.9|8327.9|106
1669981500000|2022-12-02 11:45:00|8344.1|8334.1|8348.9|8338.9|8350.4|8340.4|8344.1|8334.1|186
1669981800000|2022-12-02 11:50:00|8348.4|8338.4|8348.6|8338.6|8350.6|8340.6|8345.4|8335.4|171
1669982100000|2022-12-02 11:55:00|8348.9|8338.9|8348.4|8338.4|8350.9|8340.9|8345.4|8335.4|175
1669982400000|2022-12-02 12:00:00|8348.6|8338.6|8350.9|8340.9|8351.6|8341.6|8341.9|8331.9|209
1669982700000|2022-12-02 12:05:00|8350.4|8340.4|8352.4|8342.4|8354.1|8344.1|8349.4|8339.4|204
1669983000000|2022-12-02 12:10:00|8352.6|8342.6|8345.6|8335.6|8353.9|8343.9|8343.6|8333.6|186
1669983300000|2022-12-02 12:15:00|8345.9|8335.9|8349.4|8339.4|8350.6|8340.6|8344.9|8334.9|132
1669983600000|2022-12-02 12:20:00|8349.1|8339.1|8360.4|8350.4|8362.9|8352.9|8348.9|8338.9|198
1669983900000|2022-12-02 12:25:00|8360.1|8350.1|8361.1|8351.1|8365.6|8355.6|8357.4|8347.4|263
1669984200000|2022-12-02 12:30:00|8361.4|8351.4|8371.4|8361.4|8376.1|8366.1|8360.1|8350.1|318
1669984500000|2022-12-02 12:35:00|8371.6|8361.6|8370.6|8360.6|8372.4|8362.4|8365.6|8355.6|186
1669984800000|2022-12-02 12:40:00|8370.9|8360.9|8368.1|8358.1|8371.1|8361.1|8365.6|8355.6|223
1669985100000|2022-12-02 12:45:00|8368.4|8358.4|8373.1|8363.1|8373.1|8363.1|8367.1|8357.1|180
1669985400000|2022-12-02 12:50:00|8372.9|8362.9|8370.9|8360.9|8375.4|8365.4|8369.6|8359.6|191
1669985700000|2022-12-02 12:55:00|8371.1|8361.1|8367.6|8357.6|8373.9|8363.9|8366.9|8356.9|238
1669986000000|2022-12-02 13:00:00|8368.1|8358.1|8371.9|8361.9|8386.4|8376.4|8367.4|8357.4|645
1669986300000|2022-12-02 13:05:00|8371.6|8361.6|8382.1|8372.1|8385.1|8375.1|8371.1|8361.1|415
1669986600000|2022-12-02 13:10:00|8381.9|8371.9|8378.9|8368.9|8381.9|8371.9|8367.6|8357.6|448
1669986900000|2022-12-02 13:15:00|8378.6|8368.6|8380.4|8370.4|8381.6|8371.6|8365.6|8355.6|435
1669987200000|2022-12-02 13:20:00|8379.4|8369.4|8374.6|8364.6|8381.9|8371.9|8372.1|8362.1|312
1669987500000|2022-12-02 13:25:00|8374.4|8364.4|8367.4|8357.4|8374.4|8364.4|8350.5|8335.3|266
1669987800000|2022-12-02 13:30:00|8367.1|8357.1|8274|8264|8367.9|8357.9|8265.4|8245.4|700
1669988100000|2022-12-02 13:35:00|8273.3|8263.3|8287|8277|8288.8|8278.8|8260.8|8250.8|684
1669988400000|2022-12-02 13:40:00|8288.3|8278.3|8284.1|8274.1|8301.3|8291.3|8271.1|8261.1|691
1669988700000|2022-12-02 13:45:00|8283.8|8273.8|8289.4|8279.4|8292.3|8280|8269|8259|674
1669989000000|2022-12-02 13:50:00|8289.1|8279.1|8305.9|8295.9|8312.8|8302.8|8283.8|8273.8|652
1669989300000|2022-12-02 13:55:00|8306.6|8296.6|8305.5|8295.5|8309.5|8299.5|8297|8287|610
1669989600000|2022-12-02 14:00:00|8303.9|8293.9|8283.4|8273.4|8306.8|8296.8|8281.4|8271.4|572
1669989900000|2022-12-02 14:05:00|8283.5|8273.5|8290|8280|8291.5|8281.5|8274.5|8264.5|520
1669990200000|2022-12-02 14:10:00|8290.3|8280.3|8295.8|8285.8|8300.8|8290.8|8288|8278|513
1669990500000|2022-12-02 14:15:00|8295.5|8285.5|8303.1|8293.1|8305.6|8295.6|8294.8|8284.8|466
1669990800000|2022-12-02 14:20:00|8302.6|8292.6|8314.4|8304.4|8321.8|8311.8|8298.4|8288.4|483
1669991100000|2022-12-02 14:25:00|8314.3|8304.3|8312.9|8302.9|8320.3|8310.3|8308.6|8298.6|408
1669991400000|2022-12-02 14:30:00|8312.4|8302.4|8323.9|8313.9|8324.3|8314.3|8307.9|8297.9|549
1669991700000|2022-12-02 14:35:00|8322.8|8312.8|8331.9|8321.9|8334|8324|8321.9|8311.9|559
1669992000000|2022-12-02 14:40:00|8332.4|8322.4|8332.3|8322.3|8334.6|8324.6|8321.8|8311.8|565
1669992300000|2022-12-02 14:45:00|8332|8322|8333.8|8323.8|8342.5|8332.5|8330.3|8320.3|581
1669992600000|2022-12-02 14:50:00|8334.1|8324.1|8340.9|8330.9|8341|8331|8328|8318|533
1669992900000|2022-12-02 14:55:00|8341.3|8331.3|8348.4|8338.4|8350|8340|8337.8|8327.8|504
1669993200000|2022-12-02 15:00:00|8348.3|8338.3|8345.4|8335.4|8356.3|8346.3|8345|8335|520
1669993500000|2022-12-02 15:05:00|8345.3|8335.3|8337.8|8327.8|8346|8336|8329.1|8319.1|475
1669993800000|2022-12-02 15:10:00|8337.3|8327.3|8357.1|8347.1|8358.5|8348.5|8337.3|8327.3|436
1669994100000|2022-12-02 15:15:00|8355.9|8345.9|8348.5|8338.5|8358|8348|8344.6|8334.6|383
1669994400000|2022-12-02 15:20:00|8348.6|8338.6|8344|8334|8350|8340|8342.1|8332.1|391
1669994700000|2022-12-02 15:25:00|8343.8|8333.8|8333.1|8323.1|8344.5|8334.5|8323.6|8313.6|456
1669995000000|2022-12-02 15:30:00|8333.3|8323.3|8347|8337|8347.3|8337.3|8325.6|8315.6|437
1669995300000|2022-12-02 15:35:00|8347.1|8337.1|8347.1|8337.1|8353.4|8343.4|8337.3|8327.3|439
1669995600000|2022-12-02 15:40:00|8346.9|8336.9|8346.6|8336.6|8350.4|8340.4|8340.5|8330.5|431
1669995900000|2022-12-02 15:45:00|8346.4|8336.4|8353.1|8343.1|8353.1|8343.1|8341.1|8331.1|417
1669996200000|2022-12-02 15:50:00|8353|8343|8359.6|8349.6|8363.6|8353.6|8348.1|8338.1|459
1669996500000|2022-12-02 15:55:00|8359.9|8349.9|8369.1|8359.1|8369.5|8359.5|8354.9|8344.9|398
1669996800000|2022-12-02 16:00:00|8370.3|8360.3|8379.4|8369.4|8382.1|8372.1|8360.9|8350.9|442
1669997100000|2022-12-02 16:05:00|8379.5|8369.5|8394.9|8384.9|8395.3|8385.3|8378.3|8368.3|401
1669997400000|2022-12-02 16:10:00|8395.5|8385.5|8413|8403|8418.5|8408.5|8395.5|8385.5|445
1669997700000|2022-12-02 16:15:00|8413.3|8403.3|8389.4|8379.4|8416.5|8406.5|8386.5|8376.5|392
1669998000000|2022-12-02 16:20:00|8389.3|8379.3|8401|8391|8402.1|8392.1|8386.9|8376.9|352
1669998300000|2022-12-02 16:25:00|8400.3|8390.3|8409.6|8399.6|8410.6|8400.6|8397.8|8387.8|354
1669998600000|2022-12-02 16:30:00|8409.9|8399.9|8433.1|8423.1|8433.3|8423.3|8409.6|8399.6|366
1669998900000|2022-12-02 16:35:00|8433.3|8423.3|8441.1|8431.1|8441.9|8431.9|8430.4|8420.4|403
1669999200000|2022-12-02 16:40:00|8440.8|8430.8|8448.5|8438.5|8449|8439|8439.1|8429.1|407
1669999500000|2022-12-02 16:45:00|8448.4|8438.4|8457.9|8447.9|8460.1|8450.1|8448.4|8438.4|395
1669999800000|2022-12-02 16:50:00|8459.3|8449.3|8442.6|8432.6|8464|8454|8438|8428|422
1670000100000|2022-12-02 16:55:00|8442.9|8432.9|8447.9|8437.9|8457.6|8447.6|8442.6|8432.6|377
1670000400000|2022-12-02 17:00:00|8448.1|8438.1|8452.1|8442.1|8454.5|8444.5|8444.8|8434.8|246
1670000700000|2022-12-02 17:05:00|8452|8442|8468.9|8458.9|8468.9|8458.9|8449.8|8439.8|213
1670001000000|2022-12-02 17:10:00|8469.1|8459.1|8475.6|8465.6|8478.9|8468.9|8467.6|8457.6|260
1670001300000|2022-12-02 17:15:00|8475|8465|8449.4|8439.4|8475.1|8465.1|8449.1|8439.1|369
1670001600000|2022-12-02 17:20:00|8448.1|8438.1|8449.8|8439.8|8453.3|8443.3|8445.8|8435.8|292
1670001900000|2022-12-02 17:25:00|8450|8440|8455.9|8445.9|8462.3|8452.3|8450|8440|258
1670002200000|2022-12-02 17:30:00|8456.4|8446.4|8458.1|8448.1|8465.5|8455.5|8451.9|8441.3|284
1670002500000|2022-12-02 17:35:00|8457.1|8447.1|8455.5|8445.5|8458.6|8448.6|8452.6|8442.6|291
1670002800000|2022-12-02 17:40:00|8455.6|8445.6|8467.6|8457.6|8468.1|8458.1|8452.4|8442.4|313
1670003100000|2022-12-02 17:45:00|8467|8457|8461.3|8451.3|8467.4|8457.4|8459.1|8449.1|311
1670003400000|2022-12-02 17:50:00|8461.4|8451.4|8464.4|8454.4|8469.5|8459.5|8458.4|8448.4|267
1670003700000|2022-12-02 17:55:00|8464.1|8454.1|8463|8453|8468.3|8458.3|8460.1|8450.1|276
1670004000000|2022-12-02 18:00:00|8466.5|8456.5|8470.8|8460.8|8477.1|8467.1|8460.3|8450.3|329
1670004300000|2022-12-02 18:05:00|8470.5|8460.5|8467.9|8457.9|8472.8|8462.8|8467.6|8457.6|290
1670004600000|2022-12-02 18:10:00|8467.8|8457.8|8464.5|8454.5|8467.8|8457.8|8452.9|8442.9|239
1670004900000|2022-12-02 18:15:00|8464.3|8454.3|8468|8458|8468.6|8458.6|8460.8|8450.8|223
1670005200000|2022-12-02 18:20:00|8467.8|8457.8|8465.5|8455.5|8471.5|8461.5|8462.3|8452.3|198
1670005500000|2022-12-02 18:25:00|8465.8|8455.8|8470.8|8460.8|8473.9|8463.9|8462|8452|261
1670005800000|2022-12-02 18:30:00|8469.8|8459.8|8477|8467|8478.6|8468.6|8468.8|8458.8|195
1670006100000|2022-12-02 18:35:00|8477.3|8467.3|8476.8|8466.8|8478.6|8468.6|8474.6|8464.6|174
1670006400000|2022-12-02 18:40:00|8477.1|8467.1|8482.6|8472.6|8484|8474|8477.1|8467.1|188
1670006700000|2022-12-02 18:45:00|8482.3|8472.3|8479.6|8469.6|8482.4|8472.4|8478|8468|200
1670007000000|2022-12-02 18:50:00|8479.3|8469.3|8475.9|8465.9|8481.1|8469.4|8471.8|8460|128
1670007300000|2022-12-02 18:55:00|8476.3|8466.3|8483.4|8461.4|8484.4|8466.3|8476.3|8459.4|15
1670202000000|2022-12-05 01:00:00|8484.4|8462.4|8511.8|8501.8|8525.8|8515.8|8484.4|8462.4|81
1670202300000|2022-12-05 01:05:00|8512|8502|8521.5|8511.5|8522.8|8512.8|8501.3|8491.3|261
1670202600000|2022-12-05 01:10:00|8521.6|8511.6|8521.8|8511.8|8526.3|8516.3|8516.4|8506.4|272
1670202900000|2022-12-05 01:15:00|8522|8512|8504.3|8494.3|8522|8512|8503.9|8493.9|416
1670203200000|2022-12-05 01:20:00|8504|8494|8507.5|8497.5|8510.8|8500.8|8498.8|8488.8|387
1670203500000|2022-12-05 01:25:00|8507.8|8497.8|8509.5|8499.5|8515.8|8505.8|8506|8496|364
1670203800000|2022-12-05 01:30:00|8507.4|8497.4|8499|8489|8510.4|8500.4|8493.5|8483.5|390
1670204100000|2022-12-05 01:35:00|8498.9|8488.9|8509|8499|8514.3|8504.3|8496.6|8486.6|388
1670204400000|2022-12-05 01:40:00|8512|8502|8513.9|8503.9|8517|8507|8511.6|8501.6|293
1670204700000|2022-12-05 01:45:00|8514|8504|8509.1|8499.1|8515.4|8505.4|8508.3|8498.3|316
1670205000000|2022-12-05 01:50:00|8509.4|8499.4|8521.8|8511.8|8522.5|8512.5|8508.5|8498.5|292
1670205300000|2022-12-05 01:55:00|8522|8512|8510.1|8500.1|8525.3|8515.3|8508.3|8498.3|283
1670205600000|2022-12-05 02:00:00|8510.5|8500.5|8516|8506|8517.3|8507.3|8506.4|8496.4|339
1670205900000|2022-12-05 02:05:00|8516.3|8506.3|8519.3|8509.3|8521.5|8511.5|8514.6|8504.6|318
1670206200000|2022-12-05 02:10:00|8519.6|8509.6|8531.3|8521.3|8533.5|8523.5|8516.6|8506.6|252
1670206500000|2022-12-05 02:15:00|8531.6|8521.6|8530.3|8520.3|8533|8523|8526.6|8516.6|168
1670206800000|2022-12-05 02:20:00|8529.8|8519.8|8534|8524|8534.3|8524.3|8528.6|8518.6|160
1670207100000|2022-12-05 02:25:00|8534.3|8524.3|8536|8526|8536.6|8526.6|8531|8521|161
1670207400000|2022-12-05 02:30:00|8535.8|8525.8|8540.8|8530.8|8548.4|8538.4|8533.5|8523.5|250
1670207700000|2022-12-05 02:35:00|8541|8531|8528.5|8518.5|8541.8|8531.8|8528|8514.5|285
1670208000000|2022-12-05 02:40:00|8528.3|8518.3|8531.9|8521.9|8532.8|8522.8|8522.9|8512.9|281
1670208300000|2022-12-05 02:45:00|8531.5|8521.5|8536.5|8526.5|8538.3|8528.3|8522|8512|228
1670208600000|2022-12-05 02:50:00|8536.9|8526.9|8544|8534|8545.4|8535.4|8533|8523|210
1670208900000|2022-12-05 02:55:00|8544.3|8534.3|8543.5|8533.5|8550|8540|8543.5|8533.5|225
1670209200000|2022-12-05 03:00:00|8543.8|8533.8|8538.1|8528.1|8545.3|8535.3|8534.4|8519.5|275
1670209500000|2022-12-05 03:05:00|8537.8|8527.8|8547.3|8537.3|8548.5|8538.5|8536.5|8526.5|209
1670209800000|2022-12-05 03:10:00|8547.1|8537.1|8550|8540|8551.8|8541.8|8546.8|8536.8|182
1670210100000|2022-12-05 03:15:00|8550.6|8540.6|8552.3|8542.3|8553.1|8543.1|8549|8539|156
1670210400000|2022-12-05 03:20:00|8551.8|8541.8|8543.3|8533.3|8559.3|8549.3|8541.3|8531.3|245
1670210700000|2022-12-05 03:25:00|8543.1|8533.1|8540.3|8530.3|8548.3|8538.3|8539.5|8529.5|223
1670211000000|2022-12-05 03:30:00|8540.5|8530.5|8535.8|8525.8|8543.4|8531.4|8534.3|8523.4|132
1670211300000|2022-12-05 03:35:00|8536|8526|8533.3|8523.3|8536.1|8526.1|8527.1|8517.1|98
1670211600000|2022-12-05 03:40:00|8533.8|8523.8|8533|8523|8536.5|8526.5|8531.3|8521.3|122
1670211900000|2022-12-05 03:45:00|8532.8|8522.8|8532.9|8522.9|8535.3|8525.3|8528.8|8518.8|114
1670212200000|2022-12-05 03:50:00|8533.1|8523.1|8537.5|8527.5|8538.4|8528.4|8530.3|8520.3|156
1670212500000|2022-12-05 03:55:00|8537.3|8527.3|8536.1|8526.1|8538.5|8528.5|8535.3|8525.3|142
1670212800000|2022-12-05 04:00:00|8535.8|8525.8|8535.3|8525.3|8538.4|8528.4|8533|8523|126
1670213100000|2022-12-05 04:05:00|8535|8525|8535.6|8525.6|8539.3|8529.3|8534.1|8524.1|125
1670213400000|2022-12-05 04:10:00|8535.9|8525.9|8536.5|8526.5|8538.9|8528.9|8534.8|8524.8|116
1670213700000|2022-12-05 04:15:00|8536.3|8526.3|8532.5|8522.5|8537.3|8527.3|8530.4|8520.4|119
1670214000000|2022-12-05 04:20:00|8532.1|8522.1|8528.8|8518.8|8532.8|8522.8|8525|8515|121
1670214300000|2022-12-05 04:25:00|8528.5|8518.5|8528.8|8518.8|8532.1|8522.1|8527.5|8517.5|158
1670214600000|2022-12-05 04:30:00|8529.1|8519.1|8525.5|8515.5|8533.3|8523.3|8525.3|8515.3|86
1670214900000|2022-12-05 04:35:00|8525.8|8515.8|8519|8509|8526.3|8516.3|8519|8509|89
1670215200000|2022-12-05 04:40:00|8518.9|8508.9|8517.6|8507.6|8520.1|8510.1|8514|8504|106
1670215500000|2022-12-05 04:45:00|8517.4|8507.4|8518.6|8508.6|8523.8|8513.8|8517.4|8507.4|132
1670215800000|2022-12-05 04:50:00|8518.8|8508.8|8515.8|8505.8|8520.5|8510.5|8514|8504|94
1670216100000|2022-12-05 04:55:00|8516|8506|8526.3|8516.3|8529.3|8519.3|8516|8506|76
1670216400000|2022-12-05 05:00:00|8526|8516|8518.5|8508.5|8526|8516|8517.8|8507.8|177
1670216700000|2022-12-05 05:05:00|8518.9|8508.9|8515.6|8505.6|8520|8510|8515.6|8505.6|127
1670217000000|2022-12-05 05:10:00|8515|8505|8523.4|8513.4|8525.5|8515.5|8514.5|8504.5|91
1670217300000|2022-12-05 05:15:00|8523.1|8513.1|8526.8|8516.8|8527.3|8517.3|8522.4|8512.4|112
1670217600000|2022-12-05 05:20:00|8526.4|8516.4|8530.3|8520.3|8531.8|8521.8|8526.4|8516.4|100
1670217900000|2022-12-05 05:25:00|8530.5|8520.5|8536.5|8526.5|8536.5|8526.5|8528.6|8518.6|146
1670218200000|2022-12-05 05:30:00|8536.3|8526.3|8543|8533|8543|8533|8528.6|8518.6|326
1670218500000|2022-12-05 05:35:00|8543.3|8533.3|8539|8529|8548|8538|8533.8|8523.8|270
1670218800000|2022-12-05 05:40:00|8538.8|8528.8|8523.1|8513.1|8538.8|8528.8|8522.8|8512.8|272
1670219100000|2022-12-05 05:45:00|8522.8|8512.8|8521.8|8511.8|8525.5|8515.5|8517.6|8507.6|257
1670219400000|2022-12-05 05:50:00|8522|8512|8521.8|8511.8|8524.6|8514.6|8515.6|8505.6|224
1670219700000|2022-12-05 05:55:00|8522|8512|8520.4|8510.4|8525.5|8515.5|8516.9|8506.9|253
1670220000000|2022-12-05 06:00:00|8520|8510|8509.8|8499.8|8520.4|8510.4|8507.8|8497.8|280
1670220300000|2022-12-05 06:05:00|8510|8500|8506.9|8496.9|8514.3|8504.3|8506.5|8496.5|281
1670220600000|2022-12-05 06:10:00|8506.5|8496.5|8505|8495|8513.8|8503.8|8505|8495|267
1670220900000|2022-12-05 06:15:00|8504.8|8494.8|8521|8511|8522.5|8512.5|8503.3|8493.3|268
1670221200000|2022-12-05 06:20:00|8520.8|8510.8|8521.5|8511.5|8524|8514|8516.9|8506.9|243
1670221500000|2022-12-05 06:25:00|8521.3|8511.3|8519.3|8509.3|8525.8|8515.8|8515.8|8505.8|224
1670221800000|2022-12-05 06:30:00|8519.8|8509.8|8512.9|8502.9|8521.5|8511.5|8510.8|8500.8|234
1670222100000|2022-12-05 06:35:00|8512.6|8502.6|8500.4|8490.4|8513.4|8503.4|8500.4|8490.4|246
1670222400000|2022-12-05 06:40:00|8500.6|8490.6|8503.8|8493.8|8505.3|8495.3|8497.1|8487.1|196
1670222700000|2022-12-05 06:45:00|8504|8494|8509|8499|8510|8500|8504|8494|232
1670223000000|2022-12-05 06:50:00|8508.9|8498.9|8507.8|8497.8|8515|8501.5|8506|8494|169
1670223300000|2022-12-05 06:55:00|8508|8498|8508.5|8498.5|8510.8|8500.8|8505.8|8495.8|250
1670223600000|2022-12-05 07:00:00|8508.8|8498.8|8504.3|8494.3|8510|8500|8497.8|8487.8|252
1670223900000|2022-12-05 07:05:00|8502.4|8492.4|8506.6|8496.6|8507|8497|8499.5|8486.1|262
1670224200000|2022-12-05 07:10:00|8506.4|8496.4|8486.6|8476.6|8506.4|8496.4|8482.5|8472.5|288
1670224500000|2022-12-05 07:15:00|8486.4|8476.4|8496.8|8486.8|8497|8487|8484.3|8474.3|239
1670224800000|2022-12-05 07:20:00|8496.3|8486.3|8489.6|8479.6|8496.8|8486.8|8489.3|8479.3|190
1670225100000|2022-12-05 07:25:00|8490|8480|8503.5|8493.5|8503.5|8493.5|8489.8|8479.8|155
1670225400000|2022-12-05 07:30:00|8503.1|8493.1|8506.1|8496.1|8506.8|8496.8|8501.3|8491.3|202
1670225700000|2022-12-05 07:35:00|8505.9|8495.9|8497.8|8487.8|8508|8498|8495.4|8485.4|221
1670226000000|2022-12-05 07:40:00|8498|8488|8487.3|8477.3|8500.5|8490.5|8485.1|8475.1|279
1670226300000|2022-12-05 07:45:00|8487.8|8477.8|8483.6|8473.6|8493.8|8483.8|8483.6|8473.6|327
1670226600000|2022-12-05 07:50:00|8483.5|8473.5|8498.5|8488.5|8498.6|8488.6|8482|8472|222
1670226900000|2022-12-05 07:55:00|8498.3|8488.3|8513.5|8503.5|8513.5|8503.5|8494|8484|274
1670227200000|2022-12-05 08:00:00|8513.3|8503.3|8494|8484|8513.4|8503.4|8485|8475|405
1670227500000|2022-12-05 08:05:00|8494.3|8484.3|8481.5|8471.5|8500.4|8490.4|8481.5|8471.5|313
1670227800000|2022-12-05 08:10:00|8481.9|8471.9|8484.6|8464.6|8501.9|8490.1|8461|8451|383
1670228100000|2022-12-05 08:15:00|8485.1|8465.1|8499.4|8489.4|8500.4|8490.4|8476|8459.4|334
1670228400000|2022-12-05 08:20:00|8498.4|8488.4|8499.1|8489.1|8500.9|8490.9|8490.9|8480.9|306
1670228700000|2022-12-05 08:25:00|8498.5|8488.5|8505.5|8495.5|8507.6|8497.6|8495.6|8485.6|242
1670229000000|2022-12-05 08:30:00|8505.3|8495.3|8512.3|8502.3|8512.3|8502.3|8502.1|8492.1|242
1670229300000|2022-12-05 08:35:00|8512.5|8502.5|8514.9|8504.9|8516.6|8506.6|8505.9|8495.9|261
1670229600000|2022-12-05 08:40:00|8515.3|8505.3|8502.3|8492.3|8516.5|8506.5|8498.9|8488.9|236
1670229900000|2022-12-05 08:45:00|8502.5|8492.5|8515|8505|8519|8509|8502.5|8492.5|219
1670230200000|2022-12-05 08:50:00|8515.6|8505.6|8514.8|8504.8|8517.1|8507.1|8509|8499|217
1670230500000|2022-12-05 08:55:00|8514.9|8504.9|8513.8|8503.8|8515.5|8505.5|8508.4|8498.4|202
1670230800000|2022-12-05 09:00:00|8514|8504|8518.3|8508.3|8518.4|8508.4|8509.4|8499.4|229
1670231100000|2022-12-05 09:05:00|8518.5|8508.5|8514.3|8504.3|8518.5|8508.5|8508.9|8498.9|251
1670231400000|2022-12-05 09:10:00|8514|8504|8515.4|8505.4|8518.6|8508.6|8509.5|8499.5|250
1670231700000|2022-12-05 09:15:00|8515.6|8505.6|8518.5|8508.5|8520|8510|8512.6|8502.6|207
1670232000000|2022-12-05 09:20:00|8519.1|8509.1|8509|8499|8519.6|8509.6|8507.6|8497.6|237
1670232300000|2022-12-05 09:25:00|8508.5|8498.5|8502.1|8492.1|8509.9|8499.9|8500.8|8490.8|189
1670232600000|2022-12-05 09:30:00|8501.9|8491.9|8481.4|8471.4|8502.1|8492.1|8481.4|8471.4|223
1670232900000|2022-12-05 09:35:00|8481.1|8471.1|8475|8465|8482.5|8472.5|8470.3|8460.3|274
1670233200000|2022-12-05 09:40:00|8475.3|8465.3|8476.8|8466.8|8477.9|8467.9|8466|8456|231
1670233500000|2022-12-05 09:45:00|8476.4|8466.4|8477.9|8467.9|8480.8|8470.8|8469.1|8459.1|194
1670233800000|2022-12-05 09:50:00|8477.8|8467.8|8475.6|8465.6|8479.6|8469.6|8471.6|8461.6|196
1670234100000|2022-12-05 09:55:00|8475.9|8465.9|8483.6|8473.6|8483.9|8473.9|8473.9|8463.9|189
1670234400000|2022-12-05 10:00:00|8483.9|8473.9|8487.4|8477.4|8493.6|8483.6|8479.9|8469.9|186
1670234700000|2022-12-05 10:05:00|8487.1|8477.1|8487.9|8477.9|8487.9|8477.9|8478.4|8468.4|194
1670235000000|2022-12-05 10:10:00|8488.1|8478.1|8484.4|8474.4|8489.4|8479.4|8481.6|8471.6|175
1670235300000|2022-12-05 10:15:00|8484.1|8474.1|8469.1|8459.1|8484.1|8474.1|8468.6|8458.6|185
1670235600000|2022-12-05 10:20:00|8468.9|8458.9|8451.4|8441.4|8471.4|8461.4|8444.6|8434.6|242
1670235900000|2022-12-05 10:25:00|8451.9|8441.9|8463.6|8453.6|8463.6|8453.6|8451.4|8441.4|234
1670236200000|2022-12-05 10:30:00|8463.9|8453.9|8475.1|8465.1|8475.6|8465.6|8453.1|8443.1|245
1670236500000|2022-12-05 10:35:00|8475.6|8465.6|8478.9|8468.9|8480.1|8470.1|8473.6|8463.6|193
1670236800000|2022-12-05 10:40:00|8479.1|8469.1|8482.1|8472.1|8486.6|8476.6|8479.1|8469.1|127
1670237100000|2022-12-05 10:45:00|8482.4|8472.4|8487.9|8477.9|8487.9|8477.9|8480.6|8470.6|140
1670237400000|2022-12-05 10:50:00|8488.1|8478.1|8472.4|8462.4|8488.4|8478.4|8470.4|8460.4|178
1670237700000|2022-12-05 10:55:00|8472.6|8462.6|8469.9|8459.9|8478.9|8468.9|8469.4|8459.4|196
1670238000000|2022-12-05 11:00:00|8469.6|8459.6|8475.4|8465.4|8475.4|8465.4|8466.1|8456.1|204
1670238300000|2022-12-05 11:05:00|8474.6|8464.6|8482.1|8472.1|8484.6|8474.6|8471.9|8461.9|190
1670238600000|2022-12-05 11:10:00|8482.4|8472.4|8482.9|8472.9|8488.4|8478.4|8481.1|8471.1|180
1670238900000|2022-12-05 11:15:00|8483.1|8473.1|8480.9|8470.9|8487.9|8477.9|8479.1|8469.1|145
1670239200000|2022-12-05 11:20:00|8481.1|8471.1|8478.4|8468.4|8484.6|8474.6|8478.4|8468.4|155
1670239500000|2022-12-05 11:25:00|8477.9|8467.9|8469.1|8459.1|8480.9|8470.9|8468.9|8458.9|145
1670239800000|2022-12-05 11:30:00|8469.4|8459.4|8476.1|8466.1|8476.4|8466.4|8466.9|8456.9|142
1670240100000|2022-12-05 11:35:00|8476.4|8466.4|8481.4|8471.4|8483.4|8473.4|8474.6|8464.6|133
1670240400000|2022-12-05 11:40:00|8481.6|8471.6|8484.9|8474.9|8485.4|8475.4|8481.6|8471.6|124
1670240700000|2022-12-05 11:45:00|8485.1|8475.1|8486.4|8476.4|8488.4|8478.4|8483.4|8473.4|143
1670241000000|2022-12-05 11:50:00|8486.6|8476.6|8488.9|8478.9|8493.9|8483.9|8484.1|8474.1|204
1670241300000|2022-12-05 11:55:00|8488.6|8478.6|8493.6|8483.6|8494.4|8484.4|8488.6|8478.6|156
1670241600000|2022-12-05 12:00:00|8493.4|8483.4|8495.1|8485.1|8495.9|8485.9|8489.6|8479.6|203
1670241900000|2022-12-05 12:05:00|8495.4|8485.4|8492.4|8482.4|8496.1|8486.1|8491.1|8481.1|171
1670242200000|2022-12-05 12:10:00|8492.6|8482.6|8488.6|8478.6|8494.1|8484.1|8488.4|8478.4|140
1670242500000|2022-12-05 12:15:00|8488.4|8478.4|8481.6|8471.6|8489.4|8479.4|8479.4|8469.4|162
1670242800000|2022-12-05 12:20:00|8481.9|8471.9|8483.4|8473.4|8488.4|8478.4|8480.9|8470.9|193
1670243100000|2022-12-05 12:25:00|8482.9|8472.9|8486.6|8476.6|8486.6|8476.6|8480.4|8470.4|114
1670243400000|2022-12-05 12:30:00|8486.4|8476.4|8476|8466|8489.1|8479.1|8470.5|8460.5|268
1670243700000|2022-12-05 12:35:00|8475.8|8465.8|8474.1|8464.1|8477.6|8467.6|8470.1|8460.1|221
1670244000000|2022-12-05 12:40:00|8473.9|8463.9|8482.9|8472.9|8487.9|8477.9|8473.6|8463.6|194
1670244300000|2022-12-05 12:45:00|8482.6|8472.6|8495.9|8485.9|8498.4|8488.4|8482.1|8472.1|175
1670244600000|2022-12-05 12:50:00|8497.6|8487.6|8498.4|8488.4|8500.1|8490.1|8491.6|8481.6|195
1670244900000|2022-12-05 12:55:00|8498.1|8488.1|8505.6|8495.6|8507.6|8497.6|8497.1|8487.1|261
1670245200000|2022-12-05 13:00:00|8505.4|8495.4|8510.1|8500.1|8517.9|8507.9|8504.4|8494.4|410
1670245500000|2022-12-05 13:05:00|8509.9|8499.9|8504.1|8494.1|8512.9|8502.9|8502.6|8492.6|256
1670245800000|2022-12-05 13:10:00|8504.4|8494.4|8502.4|8492.4|8511.9|8501.9|8497.4|8487.4|294
1670246100000|2022-12-05 13:15:00|8502.6|8492.6|8505.1|8495.1|8505.4|8495.4|8495.9|8485.9|338
1670246400000|2022-12-05 13:20:00|8505.9|8495.9|8514.4|8504.4|8518.9|8508.9|8502.4|8492.4|304
1670246700000|2022-12-05 13:25:00|8515.4|8505.4|8510.4|8500.4|8515.6|8505.6|8508.1|8498.1|262
1670247000000|2022-12-05 13:30:00|8510.6|8500.6|8494.1|8484.1|8512.6|8502.6|8492.6|8482.6|336
1670247300000|2022-12-05 13:35:00|8494.9|8484.9|8491|8481|8497.9|8487.9|8489.5|8479.5|323
1670247600000|2022-12-05 13:40:00|8490.8|8480.8|8492.6|8482.6|8494.5|8484.5|8488.1|8478.1|317
1670247900000|2022-12-05 13:45:00|8492.8|8482.8|8478.4|8468.4|8494.6|8484.6|8477.8|8467.8|305
1670248200000|2022-12-05 13:50:00|8478.3|8468.3|8473.6|8463.6|8484|8474|8472.3|8462.3|409
1670248500000|2022-12-05 13:55:00|8474.6|8464.6|8474.5|8464.5|8482|8472|8473.3|8463.3|346
1670248800000|2022-12-05 14:00:00|8474.8|8464.8|8476|8466|8476.9|8466.9|8462.5|8452.5|375
1670249100000|2022-12-05 14:05:00|8476.3|8466.3|8465.1|8455.1|8476.6|8466.6|8464.3|8454.3|296
1670249400000|2022-12-05 14:10:00|8465.4|8455.4|8463.5|8453.5|8466.4|8456.4|8456.4|8446.4|278
1670249700000|2022-12-05 14:15:00|8463.3|8453.3|8464.5|8454.5|8469.3|8459.3|8461.9|8451.9|257
1670250000000|2022-12-05 14:20:00|8464.6|8454.6|8474.6|8464.6|8475.8|8465.8|8460.3|8450.3|260
1670250300000|2022-12-05 14:25:00|8474.5|8464.5|8476.3|8466.3|8480.5|8470.5|8470.4|8460.4|336
1670250600000|2022-12-05 14:30:00|8476|8466|8490.4|8480.4|8491.8|8481.8|8473.5|8463.5|467
1670250900000|2022-12-05 14:35:00|8490.3|8480.3|8493.1|8483.1|8499.4|8489.4|8486.3|8476.3|420
1670251200000|2022-12-05 14:40:00|8493.3|8483.3|8496.6|8486.6|8500.8|8490.8|8489.5|8479.5|330
1670251500000|2022-12-05 14:45:00|8493.9|8483.9|8489|8479|8498.4|8488.4|8488.5|8478.5|455
1670251800000|2022-12-05 14:50:00|8489.1|8479.1|8485.9|8475.9|8490.5|8480.5|8476.5|8466.5|484
1670252100000|2022-12-05 14:55:00|8485.8|8475.8|8476.6|8466.6|8488.1|8478.1|8474.4|8464.4|320
1670252400000|2022-12-05 15:00:00|8476.1|8466.1|8460.3|8450.3|8476.1|8466.1|8443.3|8428.4|615
1670252700000|2022-12-05 15:05:00|8460.6|8450.6|8462.8|8452.8|8469.6|8459.6|8458|8448|515
1670253000000|2022-12-05 15:10:00|8462.5|8452.5|8463.1|8453.1|8473.6|8463.6|8456.9|8446.9|500
1670253300000|2022-12-05 15:15:00|8463.6|8453.6|8464.1|8454.1|8468.4|8458.4|8455.3|8445.3|493
1670253600000|2022-12-05 15:20:00|8464.3|8454.3|8457.5|8447.5|8466|8456|8451.9|8441.9|410
1670253900000|2022-12-05 15:25:00|8456.1|8446.1|8455.6|8445.6|8463.1|8453.1|8451.4|8441.4|467
1670254200000|2022-12-05 15:30:00|8455.4|8445.4|8447.8|8437.8|8458.4|8448.4|8440.5|8430.5|488
1670254500000|2022-12-05 15:35:00|8447.1|8437.1|8444|8434|8453|8443|8440|8430|456
1670254800000|2022-12-05 15:40:00|8444.4|8434.4|8450.9|8440.9|8451.4|8441.4|8441.6|8431.6|456
1670255100000|2022-12-05 15:45:00|8450.6|8440.6|8453|8443|8454.9|8444.9|8446.4|8436.4|389
1670255400000|2022-12-05 15:50:00|8453.5|8443.5|8443|8433|8454.4|8444.4|8440.6|8430.6|373
1670255700000|2022-12-05 15:55:00|8442.8|8432.8|8449.8|8439.8|8453.9|8443.9|8442.8|8432.8|410
1670256000000|2022-12-05 16:00:00|8450|8440|8452.1|8442.1|8454.3|8444.3|8445.4|8435.4|371
1670256300000|2022-12-05 16:05:00|8452.3|8442.3|8444.4|8434.4|8453.4|8443.4|8440.8|8430.8|412
1670256600000|2022-12-05 16:10:00|8444.3|8434.3|8438.1|8428.1|8448.3|8438.3|8437.9|8427.9|352
1670256900000|2022-12-05 16:15:00|8438.4|8428.4|8423|8413|8439.1|8429.1|8419.8|8409.8|366
1670257200000|2022-12-05 16:20:00|8422.9|8412.9|8410.6|8400.6|8423.1|8413.1|8405.5|8395.5|411
1670257500000|2022-12-05 16:25:00|8410.4|8400.4|8416.4|8406.4|8420.1|8410.1|8407.5|8397.5|406
1670257800000|2022-12-05 16:30:00|8416.3|8406.3|8413.6|8403.6|8419|8409|8409.9|8399.9|394
1670258100000|2022-12-05 16:35:00|8413.5|8403.5|8406.4|8396.4|8413.5|8403.5|8398.6|8388.6|378
1670258400000|2022-12-05 16:40:00|8406|8396|8401.9|8391.9|8407.1|8397.1|8399.1|8389.1|373
1670258700000|2022-12-05 16:45:00|8401.6|8391.6|8391.8|8381.8|8401.6|8391.6|8390.4|8380.4|363
1670259000000|2022-12-05 16:50:00|8392.4|8382.4|8393.5|8383.5|8400.4|8390.4|8388.3|8378.3|354
1670259300000|2022-12-05 16:55:00|8393.6|8383.6|8389.9|8379.9|8394.6|8384.6|8387.9|8377.9|384
1670259600000|2022-12-05 17:00:00|8389.4|8379.4|8380.1|8370.1|8390.1|8380.1|8368.4|8358.4|390
1670259900000|2022-12-05 17:05:00|8380.4|8370.4|8390.3|8380.3|8399.3|8389.3|8380.4|8370.4|311
1670260200000|2022-12-05 17:10:00|8389.8|8379.8|8385.8|8375.8|8395.1|8385.1|8381.4|8371.4|346
1670260500000|2022-12-05 17:15:00|8385.6|8375.6|8390|8380|8393.8|8383.8|8384.8|8374.8|277
1670260800000|2022-12-05 17:20:00|8389.8|8379.8|8388|8378|8393.4|8383.4|8384.6|8374.6|313
1670261100000|2022-12-05 17:25:00|8387.8|8377.8|8378.6|8368.6|8389.5|8379.5|8376.6|8366.6|316
1670261400000|2022-12-05 17:30:00|8379|8369|8378.6|8368.6|8382.5|8372.5|8375.4|8365.4|216
1670261700000|2022-12-05 17:35:00|8376.4|8366.4|8368.5|8358.5|8378.8|8368.8|8365.8|8355.8|279
1670262000000|2022-12-05 17:40:00|8368.1|8358.1|8369.6|8359.6|8373.6|8363.3|8361.8|8351.8|217
1670262300000|2022-12-05 17:45:00|8369.8|8359.8|8365.5|8355.5|8372.3|8362.3|8363|8353|280
1670262600000|2022-12-05 17:50:00|8366|8356|8353|8343|8370.3|8360.3|8351.1|8341.1|237
1670262900000|2022-12-05 17:55:00|8353.1|8343.1|8368.5|8358.5|8371.3|8361.3|8353.1|8343.1|256
1670263200000|2022-12-05 18:00:00|8368.1|8358.1|8354.3|8344.3|8368.5|8358.5|8353.3|8343.3|290
1670263500000|2022-12-05 18:05:00|8354|8344|8349.3|8339.3|8354|8344|8346.3|8336.3|241
1670263800000|2022-12-05 18:10:00|8349|8339|8360.5|8350.5|8361.5|8351.5|8348.4|8338.4|154
1670264100000|2022-12-05 18:15:00|8360.9|8350.9|8365.6|8355.6|8369.1|8358.3|8360.8|8349.1|193
1670264400000|2022-12-05 18:20:00|8365.4|8355.4|8368.9|8358.9|8372|8362|8362.3|8352.3|308
1670264700000|2022-12-05 18:25:00|8369.8|8359.8|8367.5|8357.5|8371|8361|8366.5|8356.5|250
1670265000000|2022-12-05 18:30:00|8367.9|8357.9|8373.5|8363.5|8373.8|8363.8|8365.5|8355.5|215
1670265300000|2022-12-05 18:35:00|8373.3|8363.3|8377.1|8367.1|8378.5|8368.5|8369.9|8359.9|175
1670265600000|2022-12-05 18:40:00|8377.5|8367.5|8372.8|8362.8|8378.5|8368.5|8371.5|8361.5|196
1670265900000|2022-12-05 18:45:00|8372.9|8362.9|8371.5|8361.5|8374.8|8363|8367.3|8354.6|182
1670266200000|2022-12-05 18:50:00|8372.5|8362.5|8372.5|8362.5|8373.5|8363.5|8367.8|8357.8|141
1670266500000|2022-12-05 18:55:00|8372.8|8362.8|8371.6|8349.6|8379.1|8364.3|8368.9|8346.9|38
1670288400000|2022-12-06 01:00:00|8390.3|8380.3|8399.3|8389.3|8402|8392|8386.6|8376.6|217
1670288700000|2022-12-06 01:05:00|8399|8389|8407.5|8397.5|8409.6|8399.6|8395|8385|281
1670289000000|2022-12-06 01:10:00|8407|8397|8423.3|8413.3|8426.8|8416.8|8403.6|8393.6|274
1670289300000|2022-12-06 01:15:00|8422.5|8412.5|8425.6|8415.6|8431.3|8421.3|8419.1|8409.1|296
1670289600000|2022-12-06 01:20:00|8426|8416|8422.9|8412.9|8429.5|8419.5|8421.4|8411.4|310
1670289900000|2022-12-06 01:25:00|8422.5|8412.5|8414|8404|8424.8|8414.8|8412.1|8402.1|284
1670290200000|2022-12-06 01:30:00|8414.5|8404.5|8416.8|8406.8|8421|8411|8413.3|8403.3|353
1670290500000|2022-12-06 01:35:00|8416.3|8406.3|8428.8|8418.8|8429.1|8419.1|8411.6|8401.6|365
1670290800000|2022-12-06 01:40:00|8428.5|8418.5|8434.3|8424.3|8438.6|8428.6|8427|8417|328
1670291100000|2022-12-06 01:45:00|8434.5|8424.5|8431.5|8421.5|8439.6|8429.6|8427.3|8417.3|333
1670291400000|2022-12-06 01:50:00|8431.3|8421.3|8439.9|8429.9|8440.1|8429.9|8429.4|8419.4|264
1670291700000|2022-12-06 01:55:00|8439.8|8429.8|8431.5|8421.5|8440.8|8430.8|8431.1|8421.1|279
1670292000000|2022-12-06 02:00:00|8431.3|8421.3|8428|8418|8433.6|8423.6|8426.8|8416.8|275
1670292300000|2022-12-06 02:05:00|8427.8|8417.8|8441.5|8431.5|8443.5|8433.5|8427.4|8417.4|311
1670292600000|2022-12-06 02:10:00|8440.9|8430.9|8453.8|8443.8|8454|8444|8438.4|8428.4|272
1670292900000|2022-12-06 02:15:00|8453.5|8443.5|8451.6|8441.6|8456.5|8446.5|8445.5|8435.5|296
1670293200000|2022-12-06 02:20:00|8451.8|8441.8|8448|8438|8454|8444|8447.3|8437.3|215
1670293500000|2022-12-06 02:25:00|8448.3|8438.3|8443.3|8433.3|8452.3|8442.3|8440.3|8430.3|263
1670293800000|2022-12-06 02:30:00|8443.5|8433.5|8437.3|8427.3|8444|8434|8433|8423|391
1670294100000|2022-12-06 02:35:00|8437.1|8427.1|8426.5|8416.5|8437.1|8427.1|8423.8|8413.8|333
1670294400000|2022-12-06 02:40:00|8426.3|8416.3|8428.1|8418.1|8439.8|8429.8|8424.8|8414.8|271
1670294700000|2022-12-06 02:45:00|8428.3|8418.3|8428.1|8418.1|8434.8|8424.8|8425.5|8415.5|209
1670295000000|2022-12-06 02:50:00|8427.8|8417.8|8431.8|8421.8|8435.3|8425.3|8425.9|8415.9|221
1670295300000|2022-12-06 02:55:00|8431.6|8421.6|8421.4|8411.4|8432.1|8422.1|8420.9|8410.9|259
1670295600000|2022-12-06 03:00:00|8421.5|8411.5|8430.5|8420.5|8432|8422|8421|8411|268
1670295900000|2022-12-06 03:05:00|8430.4|8420.4|8433.8|8423.8|8436.8|8426.8|8430.4|8420.4|249
1670296200000|2022-12-06 03:10:00|8433.5|8423.5|8438.4|8428.4|8438.4|8428.4|8429|8419|261
1670296500000|2022-12-06 03:15:00|8438.5|8428.5|8439|8429|8442|8432|8433.3|8423.3|261
1670296800000|2022-12-06 03:20:00|8439.3|8429.3|8444.5|8434.5|8444.8|8434.8|8436.3|8426.3|236
1670297100000|2022-12-06 03:25:00|8444.8|8434.8|8441.3|8431.3|8445.6|8435.6|8438.5|8428.5|244
1670297400000|2022-12-06 03:30:00|8441.1|8431.1|8432.8|8422.8|8446.9|8436.9|8431.6|8421.6|329
1670297700000|2022-12-06 03:35:00|8432.6|8422.6|8427.8|8417.8|8438.3|8428.3|8426.8|8416.8|261
1670298000000|2022-12-06 03:40:00|8428|8418|8426.4|8416.4|8428.8|8418.8|8424|8414|228
1670298300000|2022-12-06 03:45:00|8426.5|8416.5|8418.4|8408.4|8427|8417|8415.3|8405.3|187
1670298600000|2022-12-06 03:50:00|8418.6|8408.6|8408.6|8398.6|8419.4|8409.4|8407.1|8397.1|210
1670298900000|2022-12-06 03:55:00|8408.4|8398.4|8409.5|8399.5|8411.3|8401.3|8403|8393|182
1670299200000|2022-12-06 04:00:00|8409.3|8399.3|8407|8397|8410.8|8400.8|8406.8|8396.8|166
1670299500000|2022-12-06 04:05:00|8406.9|8396.9|8417.1|8407.1|8419|8409|8406.5|8396.5|124
1670299800000|2022-12-06 04:10:00|8416.9|8406.9|8415.3|8405.3|8416.9|8406.9|8412|8402|127
1670300100000|2022-12-06 04:15:00|8415.8|8405.8|8419|8409|8422.5|8412.5|8414.3|8404.3|129
1670300400000|2022-12-06 04:20:00|8419.3|8409.3|8421|8411|8424.1|8414.1|8418.3|8408.3|84
1670300700000|2022-12-06 04:25:00|8421.3|8411.3|8418|8408|8422.5|8412.5|8416.6|8406.6|57
1670301000000|2022-12-06 04:30:00|8417.9|8407.9|8416.8|8406.8|8418.5|8408.5|8411.6|8401.6|107
1670301300000|2022-12-06 04:35:00|8417|8407|8416.3|8406.3|8418.6|8408.6|8413.8|8403.8|124
1670301600000|2022-12-06 04:40:00|8416.5|8406.5|8417.3|8407.3|8417.5|8407.5|8413.1|8403.1|132
1670301900000|2022-12-06 04:45:00|8417|8407|8412.5|8402.5|8418.3|8408.3|8412.5|8402.5|127
1670302200000|2022-12-06 04:50:00|8412.3|8402.3|8415.3|8405.3|8419.3|8409.3|8412.3|8402.3|134
1670302500000|2022-12-06 04:55:00|8415.5|8405.5|8407.5|8397.5|8416.8|8406.8|8406.3|8396.3|139
1670302800000|2022-12-06 05:00:00|8407.3|8397.3|8405.5|8395.5|8408.8|8398.8|8401.1|8391.1|226
1670303100000|2022-12-06 05:05:00|8405.4|8395.4|8410.9|8400.9|8411.1|8401.1|8402.1|8392.1|195
1670303400000|2022-12-06 05:10:00|8410.6|8400.6|8406.6|8396.6|8411.5|8401.5|8406.3|8396.3|144
1670303700000|2022-12-06 05:15:00|8407|8397|8413.8|8403.8|8416.3|8406.3|8405.4|8395.4|147
1670304000000|2022-12-06 05:20:00|8413.5|8403.5|8416.6|8406.6|8417.5|8407.5|8412.6|8402.6|178
1670304300000|2022-12-06 05:25:00|8416.1|8406.1|8413.8|8403.8|8417.3|8407.3|8411.4|8401.4|153
1670304600000|2022-12-06 05:30:00|8414|8404|8408|8398|8415.5|8405.5|8398.1|8388.1|393
1670304900000|2022-12-06 05:35:00|8408.3|8398.3|8404.9|8394.9|8415.8|8405.8|8402.3|8392.3|300
1670305200000|2022-12-06 05:40:00|8405|8395|8404.5|8394.5|8418.5|8408.5|8397.9|8387.9|253
1670305500000|2022-12-06 05:45:00|8404.8|8394.8|8409.6|8399.6|8413|8403|8402.5|8392.5|270
1670305800000|2022-12-06 05:50:00|8409.4|8399.4|8410.3|8400.3|8416.3|8406.3|8408.1|8398.1|171
1670306100000|2022-12-06 05:55:00|8410.4|8400.4|8412|8402|8417|8407|8410.4|8400.4|242
1670306400000|2022-12-06 06:00:00|8412.5|8402.5|8410.6|8400.6|8412.5|8402.5|8407|8397|193
1670306700000|2022-12-06 06:05:00|8410.1|8400.1|8405.8|8395.8|8411.8|8401.8|8402.6|8392.6|250
1670307000000|2022-12-06 06:10:00|8405.1|8395.1|8396.9|8386.9|8407.8|8397.8|8392|8382|375
1670307300000|2022-12-06 06:15:00|8396.8|8386.8|8398.6|8388.6|8408.5|8398.5|8394.3|8384.3|297
1670307600000|2022-12-06 06:20:00|8398.5|8388.5|8397.6|8387.6|8399.5|8389.5|8389.5|8379.5|377
1670307900000|2022-12-06 06:25:00|8397.3|8387.3|8401|8391|8404|8394|8396.8|8386.8|212
1670308200000|2022-12-06 06:30:00|8400.8|8390.8|8406.9|8396.9|8407.4|8397.4|8400.8|8390.8|176
1670308500000|2022-12-06 06:35:00|8406.5|8396.5|8407|8397|8408.8|8398.8|8402.9|8392.9|199
1670308800000|2022-12-06 06:40:00|8406.8|8396.8|8405.9|8395.9|8408.3|8398.3|8403.5|8393.5|180
1670309100000|2022-12-06 06:45:00|8405.5|8395.5|8397|8387|8405.5|8395.5|8395.8|8381.5|172
1670309400000|2022-12-06 06:50:00|8396.9|8386.9|8386.5|8376.5|8396.9|8386.9|8386|8376|265
1670309700000|2022-12-06 06:55:00|8386.3|8376.3|8391|8381|8391.5|8381.5|8382.8|8372.8|319
1670310000000|2022-12-06 07:00:00|8390.3|8380.3|8393.5|8383.5|8393.8|8383.8|8386.3|8376.3|252
1670310300000|2022-12-06 07:05:00|8393.3|8383.3|8394.9|8384.9|8395|8385|8386.5|8376.5|183
1670310600000|2022-12-06 07:10:00|8395.1|8385.1|8399.5|8389.5|8400|8390|8389.3|8379.3|222
1670310900000|2022-12-06 07:15:00|8399.4|8389.4|8397.1|8387.1|8399.9|8389.9|8391.8|8381.8|247
1670311200000|2022-12-06 07:20:00|8397|8387|8396.5|8386.5|8401|8391|8393.9|8383.9|160
1670311500000|2022-12-06 07:25:00|8396.8|8386.8|8398|8388|8399.8|8389.8|8394.4|8384.4|209
1670311800000|2022-12-06 07:30:00|8397.9|8387.9|8397.1|8387.1|8401.5|8391.5|8394.8|8384.8|179
1670312100000|2022-12-06 07:35:00|8397.5|8387.5|8399.5|8389.5|8407.9|8397.9|8397|8387|172
1670312400000|2022-12-06 07:40:00|8399.3|8389.3|8402.4|8392.4|8404|8394|8397.5|8387.5|207
1670312700000|2022-12-06 07:45:00|8402.3|8392.3|8407|8397|8411.3|8401.3|8401.3|8391.3|130
1670313000000|2022-12-06 07:50:00|8406.8|8396.8|8403.1|8393.1|8409|8399|8399.8|8389.8|208
1670313300000|2022-12-06 07:55:00|8403.4|8393.4|8405.3|8395.3|8414.4|8404.4|8400.3|8390.3|279
1670313600000|2022-12-06 08:00:00|8405.1|8395.1|8422.1|8412.1|8423|8413|8389.3|8379.3|329
1670313900000|2022-12-06 08:05:00|8422.8|8412.8|8414.4|8404.4|8424.1|8414.1|8414|8404|290
1670314200000|2022-12-06 08:10:00|8414|8404|8414.6|8404.6|8419.1|8409.1|8406.4|8396.4|254
1670314500000|2022-12-06 08:15:00|8414.9|8404.9|8413.4|8403.4|8424.4|8414.4|8413.1|8403.1|244
1670314800000|2022-12-06 08:20:00|8413.1|8403.1|8388.1|8378.1|8414.6|8404.6|8388.1|8378.1|232
1670315100000|2022-12-06 08:25:00|8388.6|8378.6|8384.4|8374.4|8392.6|8382.6|8383.6|8373.6|246
1670315400000|2022-12-06 08:30:00|8382.9|8372.9|8378.4|8368.4|8385.1|8375.1|8373.4|8363.4|291
1670315700000|2022-12-06 08:35:00|8378.1|8368.1|8386.4|8376.4|8386.9|8376.9|8374.1|8364.1|237
1670316000000|2022-12-06 08:40:00|8386.1|8376.1|8399.1|8389.1|8402.6|8392.6|8385.6|8375.6|290
1670316300000|2022-12-06 08:45:00|8399.4|8389.4|8396.6|8386.6|8404.1|8394.1|8395.4|8385.4|299
1670316600000|2022-12-06 08:50:00|8396.9|8386.9|8401.1|8391.1|8402.9|8392.9|8392.9|8382.9|230
1670316900000|2022-12-06 08:55:00|8401.4|8391.4|8393.4|8383.4|8404.1|8394.1|8393.4|8383.4|247
1670317200000|2022-12-06 09:00:00|8393.9|8383.9|8400.6|8390.6|8406.9|8396.9|8391.9|8381.9|311
1670317500000|2022-12-06 09:05:00|8400.9|8390.9|8401.9|8391.9|8409.6|8399.6|8396.4|8386.4|224
1670317800000|2022-12-06 09:10:00|8400.9|8390.9|8387.4|8377.4|8403.1|8393.1|8382.9|8372.9|293
1670318100000|2022-12-06 09:15:00|8387.6|8377.6|8387.9|8377.9|8389.6|8379.6|8383.1|8373.1|252
1670318400000|2022-12-06 09:20:00|8388.1|8378.1|8398.6|8388.6|8401.6|8391.6|8388.1|8378.1|230
1670318700000|2022-12-06 09:25:00|8398.1|8388.1|8395.9|8385.9|8400.6|8390.6|8390.9|8380.9|212
1670319000000|2022-12-06 09:30:00|8395.6|8385.6|8403.4|8393.4|8404.4|8394.4|8392.4|8382.4|234
1670319300000|2022-12-06 09:35:00|8403.1|8393.1|8411.4|8401.4|8417.9|8407.9|8402.6|8392.6|247
1670319600000|2022-12-06 09:40:00|8411.1|8401.1|8411.9|8401.9|8418.1|8408.1|8411.1|8401.1|212
1670319900000|2022-12-06 09:45:00|8411.6|8401.6|8406.4|8396.4|8411.6|8401.6|8400.6|8390.6|188
1670320200000|2022-12-06 09:50:00|8405.4|8395.4|8408.1|8398.1|8411.4|8401.4|8405.1|8395.1|230
1670320500000|2022-12-06 09:55:00|8407.9|8397.9|8388.1|8378.1|8408.6|8398.6|8384.6|8374.6|234
1670320800000|2022-12-06 10:00:00|8387.9|8377.9|8392.4|8382.4|8395.6|8385.6|8384.9|8374.9|225
1670321100000|2022-12-06 10:05:00|8392.1|8382.1|8401.4|8391.4|8401.6|8391.6|8391.9|8381.9|211
1670321400000|2022-12-06 10:10:00|8401.1|8391.1|8398.6|8388.6|8401.1|8391.1|8395.1|8385.1|221
1670321700000|2022-12-06 10:15:00|8399.1|8389.1|8404.1|8394.1|8409.9|8399.9|8399.1|8389.1|191
1670322000000|2022-12-06 10:20:00|8404.4|8394.4|8393.9|8383.9|8404.4|8394.4|8393.1|8383.1|186
1670322300000|2022-12-06 10:25:00|8393.6|8383.6|8383.9|8373.9|8394.9|8384.9|8373.9|8363.9|219
1670322600000|2022-12-06 10:30:00|8383.4|8373.4|8380.4|8370.4|8383.4|8373.4|8375.6|8365.6|256
1670322900000|2022-12-06 10:35:00|8380.6|8370.6|8388.1|8378.1|8388.6|8378.6|8376.9|8366.9|208
1670323200000|2022-12-06 10:40:00|8388.4|8378.4|8383.9|8373.9|8388.9|8378.9|8380.4|8370.4|156
1670323500000|2022-12-06 10:45:00|8383.6|8373.6|8375.6|8365.6|8384.6|8374.6|8372.1|8362.1|178
1670323800000|2022-12-06 10:50:00|8375.4|8365.4|8385.1|8375.1|8386.9|8376.9|8375.1|8365.1|228
1670324100000|2022-12-06 10:55:00|8384.9|8374.9|8387.4|8377.4|8390.6|8380.6|8382.9|8372.9|191
1670324400000|2022-12-06 11:00:00|8387.9|8377.9|8384.4|8374.4|8391.9|8381.9|8381.1|8371.1|215
1670324700000|2022-12-06 11:05:00|8384.1|8374.1|8393.9|8383.9|8393.9|8383.9|8384.1|8374.1|204
1670325000000|2022-12-06 11:10:00|8393.6|8383.6|8387.6|8377.6|8395.9|8385.9|8387.4|8377.4|222
1670325300000|2022-12-06 11:15:00|8387.4|8377.4|8391.9|8381.9|8392.1|8382.1|8386.1|8376.1|181
1670325600000|2022-12-06 11:20:00|8391.6|8381.6|8393.6|8383.6|8398.1|8388.1|8391.1|8381.1|184
1670325900000|2022-12-06 11:25:00|8393.4|8383.4|8397.9|8387.9|8402.1|8392.1|8390.9|8380.9|176
1670326200000|2022-12-06 11:30:00|8398.1|8388.1|8409.9|8399.9|8413.4|8403.4|8397.9|8387.9|171
1670326500000|2022-12-06 11:35:00|8410.1|8400.1|8406.6|8396.6|8413.9|8403.9|8405.4|8395.4|204
1670326800000|2022-12-06 11:40:00|8406.1|8396.1|8408.9|8398.9|8412.1|8402.1|8405.1|8395.1|185
1670327100000|2022-12-06 11:45:00|8408.6|8398.6|8416.4|8406.4|8418.1|8408.1|8406.1|8396.1|187
1670327400000|2022-12-06 11:50:00|8416.1|8406.1|8410.9|8400.9|8419.1|8409.1|8410.9|8400.9|260
1670327700000|2022-12-06 11:55:00|8410.6|8400.6|8418.6|8408.6|8420.1|8410.1|8410.4|8400.4|197
1670328000000|2022-12-06 12:00:00|8418.1|8408.1|8424.1|8414.1|8424.1|8414.1|8415.6|8405.6|202
1670328300000|2022-12-06 12:05:00|8424.4|8414.4|8418.9|8408.9|8424.6|8414.6|8417.1|8407.1|178
1670328600000|2022-12-06 12:10:00|8418.4|8408.4|8422.1|8412.1|8423.6|8413.6|8417.1|8407.1|210
1670328900000|2022-12-06 12:15:00|8422.4|8412.4|8410.6|8400.6|8426.9|8416.9|8410.4|8400.4|207
1670329200000|2022-12-06 12:20:00|8410.9|8400.9|8405.9|8395.9|8412.4|8402.4|8405.6|8395.6|202
1670329500000|2022-12-06 12:25:00|8405.6|8395.6|8413.6|8403.6|8416.9|8406.9|8404.1|8394.1|235
1670329800000|2022-12-06 12:30:00|8413.9|8403.9|8406.3|8396.3|8414.4|8404.4|8406.3|8396.3|268
1670330100000|2022-12-06 12:35:00|8406.1|8396.1|8408.1|8398.1|8414.4|8404.4|8402.1|8392.1|198
1670330400000|2022-12-06 12:40:00|8408.6|8398.6|8398.1|8388.1|8409.1|8399.1|8397.4|8387.4|218
1670330700000|2022-12-06 12:45:00|8397.9|8387.9|8400.1|8390.1|8401.6|8391.6|8396.6|8386.6|182
1670331000000|2022-12-06 12:50:00|8400.4|8390.4|8396.9|8386.9|8402.6|8392.6|8396.9|8386.9|167
1670331300000|2022-12-06 12:55:00|8397.4|8387.4|8408.9|8398.9|8410.4|8400.4|8397.1|8387.1|265
1670331600000|2022-12-06 13:00:00|8409.1|8399.1|8403.6|8393.6|8409.6|8399.6|8398.3|8388.3|384
1670331900000|2022-12-06 13:05:00|8402.6|8392.6|8400.6|8390.6|8406.4|8396.4|8398.6|8388.6|368
1670332200000|2022-12-06 13:10:00|8400.9|8390.9|8409.9|8399.9|8415.1|8405.1|8398.9|8388.9|363
1670332500000|2022-12-06 13:15:00|8410.1|8400.1|8411.6|8401.6|8414.1|8404.1|8407.4|8397.4|279
1670332800000|2022-12-06 13:20:00|8411.9|8401.9|8426.1|8416.1|8426.9|8416.9|8410.6|8400.6|303
1670333100000|2022-12-06 13:25:00|8426.4|8416.4|8431.6|8421.6|8431.6|8421.6|8418.4|8408.4|325
1670333400000|2022-12-06 13:30:00|8431.9|8421.9|8427.4|8417.4|8442.6|8432.6|8426.9|8416.9|299
1670333700000|2022-12-06 13:35:00|8427.6|8417.6|8420.9|8410.9|8430.6|8420.6|8418.9|8408.9|260
1670334000000|2022-12-06 13:40:00|8421.1|8411.1|8408.9|8398.9|8426.9|8416.9|8408.9|8398.9|277
1670334300000|2022-12-06 13:45:00|8407.9|8397.9|8391.4|8381.4|8416.4|8406.4|8390.9|8380.9|316
1670334600000|2022-12-06 13:50:00|8389.4|8379.4|8386.4|8376.4|8396.6|8386.6|8384.6|8374.6|353
1670334900000|2022-12-06 13:55:00|8386.6|8376.6|8409.4|8399.4|8409.6|8399.6|8383.6|8373.6|342
1670335200000|2022-12-06 14:00:00|8408.9|8398.9|8411.1|8401.1|8414.6|8404.6|8407.4|8397.4|248
1670335500000|2022-12-06 14:05:00|8411.6|8401.6|8430.9|8420.9|8433.9|8423.9|8411.1|8401.1|233
1670335800000|2022-12-06 14:10:00|8431.1|8421.1|8445.9|8435.9|8452.9|8442.9|8431.1|8421.1|303
1670336100000|2022-12-06 14:15:00|8445.1|8435.1|8441.9|8431.9|8452.1|8442.1|8440.6|8430.6|348
1670336400000|2022-12-06 14:20:00|8441.6|8431.6|8457.4|8447.4|8458.4|8448.4|8440.9|8430.9|341
1670336700000|2022-12-06 14:25:00|8457.1|8447.1|8452.6|8442.6|8459.9|8449.9|8446.1|8436.1|367
1670337000000|2022-12-06 14:30:00|8452.9|8442.9|8463.4|8453.4|8467.4|8457.4|8446.4|8436.4|467
1670337300000|2022-12-06 14:35:00|8463.1|8453.1|8478.9|8468.9|8489.4|8479.4|8463.1|8453.1|478
1670337600000|2022-12-06 14:40:00|8479.1|8469.1|8471.6|8461.6|8483.4|8473.4|8471.4|8461.4|516
1670337900000|2022-12-06 14:45:00|8468.6|8458.6|8486.4|8476.4|8487.6|8477.6|8459.9|8449.9|557
1670338200000|2022-12-06 14:50:00|8486.9|8476.9|8477.9|8467.9|8498.6|8488.6|8475.4|8465.4|595
1670338500000|2022-12-06 14:55:00|8478.1|8468.1|8462.6|8452.6|8483.9|8473.9|8461.9|8451.9|514
1670338800000|2022-12-06 15:00:00|8462.1|8452.1|8450.9|8440.9|8469.6|8459.6|8449.4|8439.4|597
1670339100000|2022-12-06 15:05:00|8450.6|8440.6|8444.9|8434.9|8451.6|8441.6|8437.6|8427.6|535
1670339400000|2022-12-06 15:10:00|8445.1|8435.1|8437.4|8427.4|8448.6|8438.6|8431.4|8421.4|469
1670339700000|2022-12-06 15:15:00|8437.1|8427.1|8433.1|8423.1|8439.4|8429.4|8425.9|8415.9|479
1670340000000|2022-12-06 15:20:00|8432.4|8422.4|8437.9|8427.9|8438.6|8428.6|8425.4|8415.4|442
1670340300000|2022-12-06 15:25:00|8437.4|8427.4|8427.6|8417.6|8441.4|8431.4|8425.4|8415.4|430
1670340600000|2022-12-06 15:30:00|8426.9|8416.9|8426.9|8416.9|8432.1|8422.1|8423.1|8413.1|463
1670340900000|2022-12-06 15:35:00|8426.6|8416.6|8419.4|8409.4|8426.6|8416.6|8413.4|8403.4|473
1670341200000|2022-12-06 15:40:00|8418.1|8408.1|8431.9|8421.9|8432.4|8422.4|8412.4|8402.4|533
1670341500000|2022-12-06 15:45:00|8431.6|8421.6|8431.9|8421.9|8435.1|8425.1|8429.6|8419.6|474
1670341800000|2022-12-06 15:50:00|8432.1|8422.1|8428.1|8418.1|8432.9|8422.9|8425.1|8415.1|426
1670342100000|2022-12-06 15:55:00|8427.9|8417.9|8425.6|8415.6|8431.6|8421.6|8418.6|8408.6|462
1670342400000|2022-12-06 16:00:00|8425.4|8415.4|8424.9|8414.9|8430.4|8420.4|8418.6|8408.6|527
1670342700000|2022-12-06 16:05:00|8424.6|8414.6|8427.4|8417.4|8435.6|8425.6|8424.6|8414.6|528
1670343000000|2022-12-06 16:10:00|8427.9|8417.9|8435.4|8425.4|8441.1|8431.1|8426.6|8416.6|466
1670343300000|2022-12-06 16:15:00|8434.9|8424.9|8432.9|8422.9|8434.9|8424.9|8422.6|8412.6|420
1670343600000|2022-12-06 16:20:00|8432.6|8422.6|8431.9|8421.9|8433.6|8423.6|8425.6|8415.6|370
1670343900000|2022-12-06 16:25:00|8431.4|8421.4|8435.1|8425.1|8439.4|8429.4|8428.9|8418.9|363
1670344200000|2022-12-06 16:30:00|8434.6|8424.6|8450.4|8440.4|8452.9|8442.9|8430.9|8420.9|395
1670344500000|2022-12-06 16:35:00|8450.9|8440.9|8436.9|8426.9|8452.1|8442.1|8432.9|8422.9|328
1670344800000|2022-12-06 16:40:00|8437.1|8427.1|8433.1|8423.1|8439.1|8429.1|8428.9|8418.9|321
1670345100000|2022-12-06 16:45:00|8432.6|8422.6|8422.9|8412.9|8433.1|8423.1|8419.9|8409.9|348
1670345400000|2022-12-06 16:50:00|8422.4|8412.4|8409.4|8399.4|8423.9|8413.9|8408.9|8398.9|303
1670345700000|2022-12-06 16:55:00|8408.9|8398.9|8404.1|8394.1|8417.4|8407.4|8404.1|8394.1|405
1670346000000|2022-12-06 17:00:00|8403.9|8393.9|8396.6|8386.6|8405.9|8395.9|8391.1|8381.1|335
1670346300000|2022-12-06 17:05:00|8396.4|8386.4|8384.1|8374.1|8396.4|8386.4|8381.1|8371.1|251
1670346600000|2022-12-06 17:10:00|8384.4|8374.4|8383.6|8373.6|8389.1|8379.1|8381.4|8371.4|224
1670346900000|2022-12-06 17:15:00|8384.1|8374.1|8380.1|8370.1|8384.1|8374.1|8367.4|8357.4|295
1670347200000|2022-12-06 17:20:00|8380.4|8370.4|8391.9|8381.9|8397.9|8387.9|8380.1|8370.1|299
1670347500000|2022-12-06 17:25:00|8392.1|8382.1|8394.6|8384.6|8397.9|8387.9|8391.4|8381.4|319
1670347800000|2022-12-06 17:30:00|8394.1|8384.1|8403.4|8393.4|8403.6|8393.6|8388.6|8378.6|304
1670348100000|2022-12-06 17:35:00|8404.4|8394.4|8412.6|8402.6|8412.6|8402.6|8400.1|8390.1|258
1670348400000|2022-12-06 17:40:00|8412.4|8402.4|8411.9|8401.9|8416.1|8406.1|8410.4|8400.4|251
1670348700000|2022-12-06 17:45:00|8411.1|8401.1|8411.4|8401.4|8412.9|8402.9|8403.9|8393.9|248
1670349000000|2022-12-06 17:50:00|8411.6|8401.6|8407.1|8397.1|8411.6|8401.6|8402.9|8392.9|273
1670349300000|2022-12-06 17:55:00|8407.4|8397.4|8412.6|8402.6|8417.3|8407.3|8400.6|8390.6|383
1670349600000|2022-12-06 18:00:00|8412.4|8402.4|8408.9|8398.9|8413.1|8403.1|8404.1|8394.1|249
1670349900000|2022-12-06 18:05:00|8409.1|8399.1|8402.9|8392.9|8411.3|8401.3|8402.9|8392.9|295
1670350200000|2022-12-06 18:10:00|8401.9|8391.9|8401.1|8391.1|8408.8|8398.8|8398.6|8388.6|335
1670350500000|2022-12-06 18:15:00|8400.9|8390.9|8402.9|8392.9|8405.9|8395.9|8398.4|8388.4|243
1670350800000|2022-12-06 18:20:00|8402.4|8392.4|8399.6|8389.6|8404|8394|8398.9|8388.9|206
1670351100000|2022-12-06 18:25:00|8399.9|8389.9|8396.8|8386.8|8399.9|8389.9|8395.8|8385.8|235
1670351400000|2022-12-06 18:30:00|8396.6|8386.6|8400.4|8390.4|8400.9|8390.9|8391.8|8381.8|301
1670351700000|2022-12-06 18:35:00|8400.5|8390.5|8400.6|8390.6|8405.8|8395.8|8398.9|8388.9|299
1670352000000|2022-12-06 18:40:00|8400.8|8390.8|8410.9|8400.9|8412.1|8402.1|8400.4|8390.4|273
1670352300000|2022-12-06 18:45:00|8411.1|8401.1|8410.8|8400.8|8412.9|8402.9|8410.1|8400.1|160
1670352600000|2022-12-06 18:50:00|8411|8401|8407.5|8397.5|8411.4|8401.4|8406.5|8396.5|241
1670352900000|2022-12-06 18:55:00|8407.8|8397.8|8417.1|8395.1|8418.4|8402.4|8407.8|8394.1|21
1670374800000|2022-12-07 01:00:00|8397.3|8387.3|8398.1|8388.1|8405.6|8395.6|8397|8387|207
1670375100000|2022-12-07 01:05:00|8398.9|8388.9|8388.6|8378.6|8404.1|8394.1|8387.8|8377.8|397
1670375400000|2022-12-07 01:10:00|8388.9|8378.9|8391.5|8381.5|8394.6|8384.6|8386.6|8376.6|367
1670375700000|2022-12-07 01:15:00|8391.6|8381.6|8398|8388|8398.4|8388.4|8389.4|8379.4|335
1670376000000|2022-12-07 01:20:00|8397.9|8387.9|8391.3|8381.3|8400.6|8390.6|8389.1|8379.1|311
1670376300000|2022-12-07 01:25:00|8391.6|8381.6|8380.5|8370.5|8392.1|8382.1|8380|8370|363
1670376600000|2022-12-07 01:30:00|8380.3|8370.3|8379.3|8369.3|8393|8383|8379|8369|487
1670376900000|2022-12-07 01:35:00|8379.4|8369.4|8393.6|8383.6|8396.6|8386.6|8378.9|8368.9|371
1670377200000|2022-12-07 01:40:00|8393.4|8383.4|8414.4|8404.4|8417.5|8407.5|8391.6|8381.6|412
1670377500000|2022-12-07 01:45:00|8414.3|8404.3|8408|8398|8416.6|8406.6|8405.1|8395.1|355
1670377800000|2022-12-07 01:50:00|8407.3|8397.3|8420.1|8410.1|8420.4|8410.4|8406.8|8396.8|338
1670378100000|2022-12-07 01:55:00|8420.4|8410.4|8416.4|8406.4|8424|8414|8416.1|8406.1|432
1670378400000|2022-12-07 02:00:00|8416|8406|8422.5|8412.5|8422.6|8412.6|8409.6|8399.6|339
1670378700000|2022-12-07 02:05:00|8423.9|8413.9|8417.6|8407.6|8426.8|8416.8|8416.5|8406.5|328
1670379000000|2022-12-07 02:10:00|8417.4|8407.4|8417.3|8407.3|8426.1|8416.1|8415|8405|338
1670379300000|2022-12-07 02:15:00|8416.9|8406.9|8422.1|8412.1|8423.9|8413.9|8415.8|8405.8|246
1670379600000|2022-12-07 02:20:00|8422.4|8412.4|8421.4|8411.4|8427.5|8417.5|8420.1|8410.1|202
1670379900000|2022-12-07 02:25:00|8421.9|8411.9|8431|8421|8434|8424|8416.1|8406.1|293
1670380200000|2022-12-07 02:30:00|8431.1|8421.1|8411|8401|8436.8|8426.8|8410.5|8400.5|504
1670380500000|2022-12-07 02:35:00|8411.1|8401.1|8413.4|8403.4|8417.1|8407.1|8410.4|8400.4|375
1670380800000|2022-12-07 02:40:00|8413.1|8403.1|8407|8397|8414.3|8404.3|8400.5|8390.5|339
1670381100000|2022-12-07 02:45:00|8406.8|8396.8|8416.4|8406.4|8418.1|8408.1|8405.1|8395.1|307
1670381400000|2022-12-07 02:50:00|8415.9|8405.9|8417.9|8407.9|8420.1|8410.1|8411.3|8401.3|317
1670381700000|2022-12-07 02:55:00|8417.6|8407.6|8410.8|8400.8|8421.9|8411.9|8408|8398|330
1670382000000|2022-12-07 03:00:00|8411|8401|8396|8386|8411.1|8401.1|8394.5|8384.5|355
1670382300000|2022-12-07 03:05:00|8395.3|8385.3|8403|8393|8405.1|8395.1|8393.3|8383.3|339
1670382600000|2022-12-07 03:10:00|8403.6|8393.6|8394.1|8384.1|8404.4|8394.4|8394.1|8384.1|296
1670382900000|2022-12-07 03:15:00|8394|8384|8390.8|8380.8|8396.9|8386.9|8390.3|8380.3|228
1670383200000|2022-12-07 03:20:00|8390.5|8380.5|8387.8|8377.8|8395.1|8385.1|8386.8|8376.8|207
1670383500000|2022-12-07 03:25:00|8387.9|8377.9|8391.3|8381.3|8391.9|8381.9|8383.3|8373.3|334
1670383800000|2022-12-07 03:30:00|8390.8|8380.8|8398|8388|8399.6|8389.6|8390.8|8380.8|144
1670384100000|2022-12-07 03:35:00|8397.8|8387.8|8391.4|8381.4|8398.9|8388.9|8390.8|8380.8|143
1670384400000|2022-12-07 03:40:00|8391.1|8381.1|8397.1|8387.1|8397.4|8387.4|8390.8|8380.8|136
1670384700000|2022-12-07 03:45:00|8397.4|8387.4|8399.6|8389.6|8400.9|8390.9|8396.1|8386.1|181
1670385000000|2022-12-07 03:50:00|8399.1|8389.1|8398.6|8388.6|8399.9|8389.9|8395.9|8385.9|130
1670385300000|2022-12-07 03:55:00|8398.8|8388.8|8401.1|8391.1|8402.3|8392.3|8398.4|8388.4|81
1670385600000|2022-12-07 04:00:00|8400.9|8390.9|8393.3|8383.3|8401.9|8391.9|8393.3|8383.3|104
1670385900000|2022-12-07 04:05:00|8393.4|8383.4|8396.1|8386.1|8396.9|8386.9|8392.3|8382.3|63
1670386200000|2022-12-07 04:10:00|8396|8386|8395.8|8385.8|8397.3|8387.3|8392.9|8382.9|53
1670386500000|2022-12-07 04:15:00|8396.3|8386.3|8398.1|8388.1|8398.5|8388.5|8394.8|8384.8|46
1670386800000|2022-12-07 04:20:00|8398.4|8388.4|8399.6|8389.6|8402.8|8392.8|8398.4|8388.4|41
1670387100000|2022-12-07 04:25:00|8400|8390|8395.9|8385.9|8400.1|8390.1|8395.9|8385.9|54
1670387400000|2022-12-07 04:30:00|8396.1|8386.1|8393.1|8383.1|8396.9|8386.9|8390.6|8380.6|49
1670387700000|2022-12-07 04:35:00|8393|8383|8385.9|8375.9|8393|8383|8385.3|8375.3|62
1670388000000|2022-12-07 04:40:00|8385.8|8375.8|8382.4|8372.4|8385.8|8375.8|8378|8368|76
1670388300000|2022-12-07 04:45:00|8382.9|8372.9|8383.1|8373.1|8386.1|8376.1|8382.4|8372.4|136
1670388600000|2022-12-07 04:50:00|8383.5|8373.5|8382|8372|8385.3|8375.3|8381.3|8371.3|111
1670388900000|2022-12-07 04:55:00|8381.4|8371.4|8384.4|8374.4|8387.8|8377.8|8381.4|8371.4|117
1670389200000|2022-12-07 05:00:00|8384.3|8374.3|8404.8|8394.8|8406.3|8396.3|8384.3|8374.3|238
1670389500000|2022-12-07 05:05:00|8404.9|8394.9|8415.4|8405.4|8419.4|8409.4|8404.1|8394.1|224
1670389800000|2022-12-07 05:10:00|8415.9|8405.9|8422.4|8412.4|8426.6|8416.6|8413.9|8403.9|186
1670390100000|2022-12-07 05:15:00|8422.6|8412.6|8429.1|8419.1|8429.4|8419.4|8418.3|8408.3|211
1670390400000|2022-12-07 05:20:00|8428.4|8418.4|8415.1|8405.1|8428.4|8418.4|8414.4|8404.4|196
1670390700000|2022-12-07 05:25:00|8414.9|8404.9|8423.3|8413.3|8428.4|8418.4|8414.9|8404.9|241
1670391000000|2022-12-07 05:30:00|8422.9|8412.9|8438.8|8428.8|8438.8|8428.8|8417.6|8407.6|534
1670391300000|2022-12-07 05:35:00|8438.9|8428.9|8413.8|8403.8|8440.6|8430.6|8411.9|8401.9|409
1670391600000|2022-12-07 05:40:00|8413.9|8403.9|8410.4|8400.4|8416.8|8406.8|8404.5|8394.5|340
1670391900000|2022-12-07 05:45:00|8410.6|8400.6|8413.3|8403.3|8418.9|8408.9|8409.1|8399.1|353
1670392200000|2022-12-07 05:50:00|8412.9|8402.9|8393.5|8383.5|8413.8|8403.8|8393.3|8383.3|422
1670392500000|2022-12-07 05:55:00|8393.3|8383.3|8380|8370|8397.4|8387.4|8378.4|8368.4|457
1670392800000|2022-12-07 06:00:00|8380.4|8370.4|8364.3|8354.3|8382.9|8372.9|8361.4|8351.4|429
1670393100000|2022-12-07 06:05:00|8363.9|8353.9|8348.4|8338.4|8364|8354|8348.4|8338.4|456
1670393400000|2022-12-07 06:10:00|8348|8338|8345.4|8335.4|8352.1|8342.1|8339.9|8329.9|584
1670393700000|2022-12-07 06:15:00|8345.1|8335.1|8366.4|8356.4|8366.9|8356.9|8341.4|8331.4|434
1670394000000|2022-12-07 06:20:00|8366.3|8356.3|8361.9|8351.9|8370.6|8360.6|8360.5|8350.5|354
1670394300000|2022-12-07 06:25:00|8361.8|8351.8|8353.4|8343.4|8365.8|8355.8|8348.8|8338.8|393
1670394600000|2022-12-07 06:30:00|8353.5|8343.5|8361.1|8351.1|8363.8|8353.8|8348.3|8338.3|291
1670394900000|2022-12-07 06:35:00|8360.8|8350.8|8359.6|8349.6|8361.4|8351.4|8353.1|8343.1|246
1670395200000|2022-12-07 06:40:00|8359.9|8349.9|8363.6|8353.6|8366.9|8356.9|8359.1|8349.1|267
1670395500000|2022-12-07 06:45:00|8363.5|8353.5|8366.8|8356.8|8367.6|8357.6|8363|8353|250
1670395800000|2022-12-07 06:50:00|8367|8357|8366.6|8356.6|8368.9|8358.9|8364.1|8354.1|286
1670396100000|2022-12-07 06:55:00|8366.4|8356.4|8366.6|8356.6|8371.5|8361.5|8365|8355|307
1670396400000|2022-12-07 07:00:00|8367.1|8357.1|8373.3|8363.3|8375|8365|8365.3|8355.3|289
1670396700000|2022-12-07 07:05:00|8373|8363|8362.3|8352.3|8373|8363|8360.1|8350.1|225
1670397000000|2022-12-07 07:10:00|8362.1|8352.1|8347.6|8337.6|8362.8|8352.8|8346.6|8336.6|316
1670397300000|2022-12-07 07:15:00|8347.4|8337.4|8346.1|8336.1|8348.4|8338.4|8341.5|8331.5|313
1670397600000|2022-12-07 07:20:00|8346.4|8336.4|8338.6|8328.6|8346.6|8336.6|8338|8328|312
1670397900000|2022-12-07 07:25:00|8338.5|8328.5|8353.4|8343.4|8360.9|8350.9|8335.8|8325.8|357
1670398200000|2022-12-07 07:30:00|8353.1|8343.1|8368.1|8358.1|8369.6|8359.6|8350.9|8340.9|313
1670398500000|2022-12-07 07:35:00|8368.4|8358.4|8365.4|8355.4|8373.6|8363.6|8365.4|8355.4|268
1670398800000|2022-12-07 07:40:00|8365.1|8355.1|8355.9|8345.9|8368.1|8358.1|8354.3|8344.3|305
1670399100000|2022-12-07 07:45:00|8355.8|8345.8|8360.5|8350.5|8364.5|8354.5|8354.4|8344.4|258
1670399400000|2022-12-07 07:50:00|8360.6|8350.6|8361.5|8351.5|8363.5|8353.5|8355.4|8345.4|280
1670399700000|2022-12-07 07:55:00|8361.3|8351.3|8360.6|8350.6|8362.9|8352.9|8355.9|8345.9|251
1670400000000|2022-12-07 08:00:00|8360.9|8350.9|8356.6|8346.6|8364.6|8354.6|8344.1|8334.1|379
1670400300000|2022-12-07 08:05:00|8357.1|8347.1|8345.1|8335.1|8369.9|8359.9|8343.9|8333.9|273
1670400600000|2022-12-07 08:10:00|8344.9|8334.9|8345.1|8335.1|8348.4|8338.4|8335.6|8325.6|361
1670400900000|2022-12-07 08:15:00|8345.9|8335.9|8350.4|8340.4|8352.9|8342.9|8343.1|8333.1|317
1670401200000|2022-12-07 08:20:00|8350.1|8340.1|8349.4|8339.4|8357.6|8347.6|8345.6|8335.6|262
1670401500000|2022-12-07 08:25:00|8349.6|8339.6|8373.1|8363.1|8375.5|8365.5|8349.4|8339.4|293
1670401800000|2022-12-07 08:30:00|8373.4|8363.4|8370.4|8360.4|8376.9|8366.9|8369.4|8359.4|269
1670402100000|2022-12-07 08:35:00|8370.1|8360.1|8369.4|8359.4|8371.6|8361.6|8362.6|8352.6|261
1670402400000|2022-12-07 08:40:00|8369.1|8359.1|8353.1|8343.1|8371.1|8361.1|8352.9|8342.9|190
1670402700000|2022-12-07 08:45:00|8352.9|8342.9|8362.1|8352.1|8363.6|8353.6|8347.1|8337.1|261
1670403000000|2022-12-07 08:50:00|8362.4|8352.4|8372.1|8362.1|8376.1|8366.1|8362.4|8352.4|262
1670403300000|2022-12-07 08:55:00|8371.9|8361.9|8372.4|8362.4|8376.1|8366.1|8368.4|8358.4|298
1670403600000|2022-12-07 09:00:00|8372.1|8362.1|8368.9|8358.9|8377.1|8367.1|8368.6|8358.6|254
1670403900000|2022-12-07 09:05:00|8368.6|8358.6|8361.1|8351.1|8370.9|8360.9|8360.6|8350.6|302
1670404200000|2022-12-07 09:10:00|8361.4|8351.4|8373.1|8363.1|8373.6|8363.6|8358.1|8348.1|251
1670404500000|2022-12-07 09:15:00|8373.4|8363.4|8369.1|8359.1|8374.9|8364.9|8368.9|8358.9|227
1670404800000|2022-12-07 09:20:00|8369.4|8359.4|8359.1|8349.1|8369.6|8359.6|8355.6|8345.6|223
1670405100000|2022-12-07 09:25:00|8358.9|8348.9|8354.1|8344.1|8364.1|8354.1|8353.9|8343.9|229
1670405400000|2022-12-07 09:30:00|8354.6|8344.6|8353.1|8343.1|8356.6|8346.6|8349.6|8339.6|194
1670405700000|2022-12-07 09:35:00|8352.9|8342.9|8344.9|8334.9|8353.6|8343.6|8342.6|8332.6|221
1670406000000|2022-12-07 09:40:00|8345.1|8335.1|8331.1|8321.1|8348.1|8338.1|8328.9|8318.9|179
1670406300000|2022-12-07 09:45:00|8330.9|8320.9|8330.4|8320.4|8334.1|8324.1|8327.4|8317.4|210
1670406600000|2022-12-07 09:50:00|8330.1|8320.1|8332.1|8322.1|8333.6|8323.6|8327.9|8317.9|265
1670406900000|2022-12-07 09:55:00|8332.4|8322.4|8336.1|8326.1|8339.4|8329.4|8330.1|8320.1|167
1670407200000|2022-12-07 10:00:00|8335.9|8325.9|8340.9|8330.9|8342.9|8332.9|8335.1|8325.1|221
1670407500000|2022-12-07 10:05:00|8340.6|8330.6|8337.1|8327.1|8342.4|8332.4|8336.6|8326.6|194
1670407800000|2022-12-07 10:10:00|8336.9|8326.9|8341.9|8331.9|8343.1|8333.1|8332.4|8322.4|237
1670408100000|2022-12-07 10:15:00|8342.1|8332.1|8342.4|8332.4|8343.9|8333.9|8335.9|8325.9|251
1670408400000|2022-12-07 10:20:00|8342.1|8332.1|8333.1|8323.1|8343.4|8333.4|8332.6|8322.6|190
1670408700000|2022-12-07 10:25:00|8333.4|8323.4|8333.1|8323.1|8335.9|8325.9|8329.6|8319.6|183
1670409000000|2022-12-07 10:30:00|8332.9|8322.9|8337.4|8327.4|8339.6|8329.6|8328.9|8318.9|138
1670409300000|2022-12-07 10:35:00|8337.6|8327.6|8343.1|8333.1|8345.6|8335.6|8337.6|8327.6|153
1670409600000|2022-12-07 10:40:00|8342.9|8332.9|8353.9|8343.9|8356.1|8346.1|8342.6|8332.6|261
1670409900000|2022-12-07 10:45:00|8354.1|8344.1|8353.9|8343.9|8360.1|8350.1|8351.4|8341.4|288
1670410200000|2022-12-07 10:50:00|8353.6|8343.6|8347.9|8337.9|8353.6|8343.6|8345.4|8335.4|177
1670410500000|2022-12-07 10:55:00|8348.1|8338.1|8341.4|8331.4|8350.1|8340.1|8340.9|8330.9|169
1670410800000|2022-12-07 11:00:00|8341.1|8331.1|8343.6|8333.6|8345.6|8335.6|8337.6|8327.6|174
1670411100000|2022-12-07 11:05:00|8343.4|8333.4|8342.1|8332.1|8344.4|8334.4|8341.1|8331.1|182
1670411400000|2022-12-07 11:10:00|8342.4|8332.4|8343.4|8333.4|8350.9|8340.9|8342.4|8332.4|204
1670411700000|2022-12-07 11:15:00|8343.1|8333.1|8354.9|8344.9|8356.1|8346.1|8342.6|8332.6|190
1670412000000|2022-12-07 11:20:00|8355.9|8345.9|8354.6|8344.6|8358.4|8348.4|8350.9|8340.9|164
1670412300000|2022-12-07 11:25:00|8354.9|8344.9|8363.6|8353.6|8366.6|8356.6|8353.1|8343.1|221
1670412600000|2022-12-07 11:30:00|8363.4|8353.4|8372.9|8362.9|8372.9|8362.9|8361.6|8351.6|194
1670412900000|2022-12-07 11:35:00|8372.4|8362.4|8367.1|8357.1|8373.1|8363.1|8365.6|8355.6|175
1670413200000|2022-12-07 11:40:00|8368.1|8358.1|8360.9|8350.9|8377.4|8367.4|8360.9|8350.9|218
1670413500000|2022-12-07 11:45:00|8359.9|8349.9|8353.9|8343.9|8360.6|8350.6|8353.1|8343.1|222
1670413800000|2022-12-07 11:50:00|8353.6|8343.6|8357.9|8347.9|8358.6|8348.6|8351.6|8341.6|125
1670414100000|2022-12-07 11:55:00|8358.1|8348.1|8362.6|8352.6|8363.9|8353.9|8355.1|8345.1|147
1670414400000|2022-12-07 12:00:00|8363.1|8353.1|8362.6|8352.6|8366.4|8356.4|8358.1|8348.1|238
1670414700000|2022-12-07 12:05:00|8362.1|8352.1|8369.6|8359.6|8372.4|8362.4|8360.4|8350.4|220
1670415000000|2022-12-07 12:10:00|8368.9|8358.9|8369.1|8359.1|8371.1|8361.1|8364.6|8354.6|156
1670415300000|2022-12-07 12:15:00|8368.6|8358.6|8375.6|8365.6|8377.1|8367.1|8366.9|8356.9|194
1670415600000|2022-12-07 12:20:00|8375.1|8365.1|8367.9|8357.9|8375.1|8365.1|8366.1|8356.1|312
1670415900000|2022-12-07 12:25:00|8368.1|8358.1|8372.1|8362.1|8373.9|8363.9|8368.1|8358.1|248
1670416200000|2022-12-07 12:30:00|8371.6|8361.6|8371.1|8361.1|8375.4|8365.4|8363.9|8353.9|285
1670416500000|2022-12-07 12:35:00|8370.9|8360.9|8372.6|8362.6|8375.1|8365.1|8367.6|8357.6|300
1670416800000|2022-12-07 12:40:00|8372.4|8362.4|8393.6|8383.6|8395.9|8385.9|8372.1|8362.1|235
1670417100000|2022-12-07 12:45:00|8393.9|8383.9|8389.6|8379.6|8396.9|8386.9|8387.1|8377.1|272
1670417400000|2022-12-07 12:50:00|8389.4|8379.4|8386.1|8376.1|8393.1|8383.1|8385.6|8375.6|218
1670417700000|2022-12-07 12:55:00|8385.9|8375.9|8397.1|8387.1|8397.6|8387.6|8385.4|8375.4|353
1670418000000|2022-12-07 13:00:00|8397.4|8387.4|8381.1|8371.1|8407|8397|8380.9|8370.9|650
1670418300000|2022-12-07 13:05:00|8380.9|8370.9|8393.9|8383.9|8394.4|8384.4|8379.9|8369.9|489
1670418600000|2022-12-07 13:10:00|8393.6|8383.6|8394.1|8384.1|8395.4|8385.4|8382.1|8372.1|486
1670418900000|2022-12-07 13:15:00|8393.6|8383.6|8388.6|8378.6|8406.1|8396.1|8388.6|8378.6|453
1670419200000|2022-12-07 13:20:00|8388.9|8378.9|8401.1|8391.1|8404.9|8394.9|8386.9|8376.9|499
1670419500000|2022-12-07 13:25:00|8401.4|8391.4|8411.1|8401.1|8411.9|8401.9|8401.4|8391.4|460
1670419800000|2022-12-07 13:30:00|8411.4|8401.4|8423.1|8413.1|8430.1|8420.1|8411.1|8401.1|549
1670420100000|2022-12-07 13:35:00|8423.6|8413.6|8411.4|8401.4|8429.1|8419.1|8409.6|8399.6|499
1670420400000|2022-12-07 13:40:00|8411.1|8401.1|8418.1|8408.1|8418.6|8408.6|8411.1|8401.1|492
1670420700000|2022-12-07 13:45:00|8418.4|8408.4|8409.1|8399.1|8421.1|8411.1|8405.4|8395.4|489
1670421000000|2022-12-07 13:50:00|8408.9|8398.9|8423.6|8413.6|8424.1|8414.1|8408.6|8398.6|500
1670421300000|2022-12-07 13:55:00|8423.9|8413.9|8420.1|8410.1|8431.4|8421.4|8418.9|8408.9|474
1670421600000|2022-12-07 14:00:00|8420.9|8410.9|8413.4|8403.4|8422.9|8412.9|8411.9|8401.9|507
1670421900000|2022-12-07 14:05:00|8413.1|8403.1|8419.1|8409.1|8424.9|8414.9|8412.9|8402.9|455
1670422200000|2022-12-07 14:10:00|8419.6|8409.6|8416.1|8406.1|8423.9|8413.9|8408.4|8398.4|442
1670422500000|2022-12-07 14:15:00|8415.9|8405.9|8412.4|8402.4|8420.9|8410.9|8409.9|8399.9|472
1670422800000|2022-12-07 14:20:00|8412.6|8402.6|8438.9|8428.9|8442.1|8432.1|8412.6|8402.6|413
1670423100000|2022-12-07 14:25:00|8438.6|8428.6|8430.9|8420.9|8439.9|8429.9|8427.4|8417.4|455
1670423400000|2022-12-07 14:30:00|8431.1|8421.1|8451.4|8441.4|8453.1|8443.1|8428.1|8418.1|678
1670423700000|2022-12-07 14:35:00|8452.1|8442.1|8469.9|8459.9|8470.9|8460.9|8448.6|8438.6|651
1670424000000|2022-12-07 14:40:00|8470.1|8460.1|8459.4|8449.4|8472.9|8462.9|8450.6|8440.6|620
1670424300000|2022-12-07 14:45:00|8459.9|8449.9|8435.6|8425.6|8467.1|8457.1|8434.6|8424.6|597
1670424600000|2022-12-07 14:50:00|8435.9|8425.9|8439.1|8429.1|8444.6|8434.6|8431.6|8421.6|640
1670424900000|2022-12-07 14:55:00|8439.4|8429.4|8449.4|8439.4|8449.9|8439.9|8435.4|8425.4|542
1670425200000|2022-12-07 15:00:00|8449.1|8439.1|8453.1|8443.1|8455.6|8445.6|8439.1|8429.1|698
1670425500000|2022-12-07 15:05:00|8453.4|8443.4|8455.4|8445.4|8463.4|8453.4|8450.9|8440.9|544
1670425800000|2022-12-07 15:10:00|8455.6|8445.6|8448.3|8438.3|8461.5|8451.5|8438.9|8428.9|936
1670426100000|2022-12-07 15:15:00|8449.3|8439.3|8450.4|8440.4|8458.9|8448.9|8444|8434|757
1670426400000|2022-12-07 15:20:00|8450.1|8440.1|8447.9|8437.9|8457.1|8447.1|8442.6|8432.6|647
1670426700000|2022-12-07 15:25:00|8448.1|8438.1|8451.1|8441.1|8452.1|8442.1|8434.6|8424.6|592
1670427000000|2022-12-07 15:30:00|8450.9|8440.9|8437.1|8427.1|8454.1|8444.1|8435.6|8425.6|592
1670427300000|2022-12-07 15:35:00|8436.9|8426.9|8429.4|8419.4|8440.6|8430.6|8429.1|8419.1|592
1670427600000|2022-12-07 15:40:00|8429.1|8419.1|8443.9|8433.9|8443.9|8433.9|8426.1|8416.1|496
1670427900000|2022-12-07 15:45:00|8444.1|8434.1|8447.4|8437.4|8451.1|8441.1|8440.9|8430.9|529
1670428200000|2022-12-07 15:50:00|8446.6|8436.6|8452.1|8442.1|8461.1|8451.1|8445.6|8435.6|526
1670428500000|2022-12-07 15:55:00|8451.9|8441.9|8453.1|8443.1|8453.9|8443.9|8445.6|8435.6|482
1670428800000|2022-12-07 16:00:00|8452.6|8442.6|8449.6|8439.6|8453.9|8443.9|8442.4|8432.4|531
1670429100000|2022-12-07 16:05:00|8449.4|8439.4|8442.4|8432.4|8454.1|8444.1|8442.4|8432.4|476
1670429400000|2022-12-07 16:10:00|8442.6|8432.6|8422.4|8412.4|8443.1|8433.1|8422.1|8412.1|421
1670429700000|2022-12-07 16:15:00|8422.9|8412.9|8422.4|8412.4|8433.6|8423.6|8418.6|8408.6|441
1670430000000|2022-12-07 16:20:00|8422.9|8412.9|8414.6|8404.6|8423.4|8413.4|8412.9|8402.9|469
1670430300000|2022-12-07 16:25:00|8414.9|8404.9|8422.6|8412.6|8424.6|8414.6|8413.1|8403.1|463
1670430600000|2022-12-07 16:30:00|8422.9|8412.9|8428.6|8418.6|8429.6|8419.6|8420.9|8410.9|507
1670430900000|2022-12-07 16:35:00|8427.9|8417.9|8440.4|8430.4|8441.1|8431.1|8427.1|8417.1|470
1670431200000|2022-12-07 16:40:00|8440.9|8430.9|8450.1|8440.1|8451.6|8441.6|8439.4|8429.4|353
1670431500000|2022-12-07 16:45:00|8449.6|8439.6|8463.9|8453.9|8467.6|8457.6|8447.9|8437.9|333
1670431800000|2022-12-07 16:50:00|8464.1|8454.1|8464.6|8454.6|8467.9|8457.9|8458.6|8448.6|441
1670432100000|2022-12-07 16:55:00|8464.9|8454.9|8475.6|8465.6|8485.1|8475.1|8462.1|8452.1|378
1670432400000|2022-12-07 17:00:00|8475.9|8465.9|8478.4|8468.4|8490.9|8480.9|8470.6|8460.6|418
1670432700000|2022-12-07 17:05:00|8477.6|8467.6|8483.4|8473.4|8487.4|8477.4|8474.6|8464.6|356
1670433000000|2022-12-07 17:10:00|8483.6|8473.6|8480.9|8470.9|8487.4|8477.4|8479.1|8469.1|340
1670433300000|2022-12-07 17:15:00|8480.6|8470.6|8493.1|8483.1|8495.6|8485.6|8479.9|8469.9|323
1670433600000|2022-12-07 17:20:00|8492.9|8482.9|8491.4|8481.4|8494.1|8484.1|8490.1|8480.1|225
1670433900000|2022-12-07 17:25:00|8491.6|8481.6|8476.6|8466.6|8492.1|8482.1|8475.9|8465.9|271
1670434200000|2022-12-07 17:30:00|8475.9|8465.9|8486.6|8476.6|8487.1|8477.1|8474.6|8464.6|234
1670434500000|2022-12-07 17:35:00|8485.9|8475.9|8487.6|8477.6|8492.1|8482.1|8483.9|8473.9|329
1670434800000|2022-12-07 17:40:00|8487.1|8477.1|8487.9|8477.9|8496.6|8486.6|8487.1|8477.1|374
1670435100000|2022-12-07 17:45:00|8487.6|8477.6|8487.1|8477.1|8490.6|8480.6|8483.1|8473.1|281
1670435400000|2022-12-07 17:50:00|8486.9|8476.9|8487.6|8477.6|8489.4|8479.4|8484.6|8474.6|306
1670435700000|2022-12-07 17:55:00|8487.9|8477.9|8489.1|8479.1|8498.8|8488.8|8482.5|8472.5|363
1670436000000|2022-12-07 18:00:00|8488.9|8478.9|8496.6|8486.6|8497.5|8487.5|8488|8478|430
1670436300000|2022-12-07 18:05:00|8496.5|8486.5|8498.3|8488.3|8499.4|8489.4|8493.5|8483.5|363
1670436600000|2022-12-07 18:10:00|8498.4|8488.4|8499.9|8489.9|8499.9|8489.9|8493.9|8483.9|355
1670436900000|2022-12-07 18:15:00|8499.8|8489.8|8507.5|8497.5|8507.6|8497.6|8497.3|8487.3|284
1670437200000|2022-12-07 18:20:00|8507.3|8497.3|8513.4|8503.4|8513.6|8503.6|8500.8|8490.8|381
1670437500000|2022-12-07 18:25:00|8513.1|8503.1|8510.3|8500.3|8513.1|8503.1|8504.8|8494.8|368
1670437800000|2022-12-07 18:30:00|8510.1|8500.1|8519.6|8509.6|8520.1|8510.1|8510.1|8500.1|346
1670438100000|2022-12-07 18:35:00|8520.1|8510.1|8516.9|8506.9|8520.6|8510.6|8508.9|8498.9|405
1670438400000|2022-12-07 18:40:00|8517.4|8507.4|8519.5|8509.5|8519.8|8509.8|8516.1|8506.1|221
1670438700000|2022-12-07 18:45:00|8519.4|8509.4|8517.6|8507.6|8520|8510|8516.6|8506.6|144
1670439000000|2022-12-07 18:50:00|8517.5|8507.5|8504|8494|8517.5|8507.5|8504|8494|247
1670439300000|2022-12-07 18:55:00|8504.3|8494.3|8507.4|8485.4|8512.1|8494.3|8503.9|8483.9|31
1670461200000|2022-12-08 01:00:00|8448.6|8438.6|8453.9|8443.9|8461.1|8451.1|8448|8438|207
1670461500000|2022-12-08 01:05:00|8453.6|8443.6|8460.3|8450.3|8465.3|8455.3|8452.9|8442.9|390
1670461800000|2022-12-08 01:10:00|8460.4|8450.4|8467.1|8457.1|8470.6|8460.6|8457.5|8447.5|381
1670462100000|2022-12-08 01:15:00|8466.8|8456.8|8454.8|8444.8|8470.9|8460.9|8447.1|8437.1|420
1670462400000|2022-12-08 01:20:00|8454.5|8444.5|8459.4|8449.4|8462.9|8452.9|8448.1|8438.1|361
1670462700000|2022-12-08 01:25:00|8459.1|8449.1|8462.1|8452.1|8473.3|8463.3|8459.1|8449.1|278
1670463000000|2022-12-08 01:30:00|8462|8452|8453.3|8443.3|8467|8457|8452.8|8442.8|278
1670463300000|2022-12-08 01:35:00|8453.4|8443.4|8463.6|8453.6|8463.6|8453.6|8453.3|8443.3|247
1670463600000|2022-12-08 01:40:00|8463.4|8453.4|8448.9|8438.9|8464.9|8454.9|8445.3|8435.3|275
1670463900000|2022-12-08 01:45:00|8448.8|8438.8|8452.6|8442.6|8457.3|8447.3|8447.6|8437.6|278
1670464200000|2022-12-08 01:50:00|8452.8|8442.8|8439|8429|8455.4|8445.4|8438.5|8428.5|277
1670464500000|2022-12-08 01:55:00|8439.4|8429.4|8448.4|8438.4|8448.4|8438.4|8439.1|8429.1|314
1670464800000|2022-12-08 02:00:00|8448.9|8438.9|8454.1|8444.1|8455.1|8445.1|8445.5|8435.5|310
1670465100000|2022-12-08 02:05:00|8454.4|8444.4|8452.9|8442.9|8458.4|8448.4|8447.5|8437.5|355
1670465400000|2022-12-08 02:10:00|8452.8|8442.8|8452.1|8442.1|8458.4|8448.4|8450.6|8440.6|287
1670465700000|2022-12-08 02:15:00|8452.4|8442.4|8450.4|8440.4|8458.9|8448.9|8449.4|8439.4|207
1670466000000|2022-12-08 02:20:00|8450.3|8440.3|8448.6|8438.6|8452.3|8442.3|8446.9|8436.9|213
1670466300000|2022-12-08 02:25:00|8448.5|8438.5|8446.9|8436.9|8448.9|8438.9|8444.5|8434.5|101
1670466600000|2022-12-08 02:30:00|8447.1|8437.1|8452.9|8442.9|8458.9|8448.9|8446|8436|240
1670466900000|2022-12-08 02:35:00|8452.6|8442.6|8452.6|8442.6|8455.4|8445.4|8447.8|8437.8|259
1670467200000|2022-12-08 02:40:00|8452.5|8442.5|8455.1|8445.1|8458.4|8448.4|8451.3|8441.3|189
1670467500000|2022-12-08 02:45:00|8454.9|8444.9|8461.6|8451.6|8463.3|8453.3|8454.9|8444.9|256
1670467800000|2022-12-08 02:50:00|8461.9|8451.9|8465.6|8455.6|8468|8458|8458.9|8448.9|364
1670468100000|2022-12-08 02:55:00|8465.5|8455.5|8459.4|8449.4|8467.3|8457.3|8457.5|8447.5|284
1670468400000|2022-12-08 03:00:00|8459.6|8449.6|8457.4|8447.4|8463.6|8453.6|8454.4|8444.4|260
1670468700000|2022-12-08 03:05:00|8457.6|8447.6|8460.9|8450.9|8462.4|8452.4|8455.4|8445.4|268
1670469000000|2022-12-08 03:10:00|8461.1|8451.1|8467.3|8457.3|8467.4|8457.4|8461|8451|244
1670469300000|2022-12-08 03:15:00|8466.6|8456.6|8465.1|8455.1|8469.6|8459.6|8463.3|8453.3|312
1670469600000|2022-12-08 03:20:00|8465.3|8455.3|8478.6|8468.6|8482.5|8472.5|8464.9|8454.9|292
1670469900000|2022-12-08 03:25:00|8478.5|8468.5|8472.4|8462.4|8479.8|8469.8|8470.9|8460.9|266
1670470200000|2022-12-08 03:30:00|8472.6|8462.6|8474.4|8464.4|8474.9|8464.9|8470.5|8460.5|145
1670470500000|2022-12-08 03:35:00|8474.1|8464.1|8471.3|8461.3|8474.1|8464.1|8470.5|8460.5|148
1670470800000|2022-12-08 03:40:00|8471.1|8461.1|8473.3|8463.3|8474.5|8464.5|8469.1|8459.1|96
1670471100000|2022-12-08 03:45:00|8474.3|8464.3|8475.4|8465.4|8477.8|8467.8|8472.4|8462.4|121
1670471400000|2022-12-08 03:50:00|8475.1|8465.1|8473.9|8463.9|8475.1|8465.1|8472|8462|100
1670471700000|2022-12-08 03:55:00|8473.8|8463.8|8478.4|8468.4|8478.8|8468.8|8472|8462|95
1670472000000|2022-12-08 04:00:00|8478.3|8468.3|8473.3|8463.3|8478.3|8468.3|8471.3|8461.3|59
1670472300000|2022-12-08 04:05:00|8472.9|8462.9|8468.1|8458.1|8472.9|8462.9|8468|8458|90
1670472600000|2022-12-08 04:10:00|8468|8458|8464.5|8454.5|8468|8458|8463.4|8453.4|99
1670472900000|2022-12-08 04:15:00|8464.3|8454.3|8461.5|8451.5|8465.1|8455.1|8460|8450|91
1670473200000|2022-12-08 04:20:00|8461.1|8451.1|8457.9|8447.9|8463.9|8453.9|8456.3|8446.3|73
1670473500000|2022-12-08 04:25:00|8457.6|8447.6|8458.1|8448.1|8460.4|8450.4|8456.8|8446.8|128
1670473800000|2022-12-08 04:30:00|8457.9|8447.9|8462|8452|8464.4|8454.4|8457.9|8447.9|84
1670474100000|2022-12-08 04:35:00|8462.1|8452.1|8458.1|8448.1|8463.4|8453.4|8457.5|8443|129
1670474400000|2022-12-08 04:40:00|8458.5|8448.5|8459.1|8449.1|8460.1|8450.1|8457.5|8447.5|97
1670474700000|2022-12-08 04:45:00|8459.5|8449.5|8463.5|8453.5|8463.5|8453.5|8458.1|8448.1|122
1670475000000|2022-12-08 04:50:00|8463.9|8453.9|8465.9|8455.9|8465.9|8455.9|8461.3|8451.3|67
1670475300000|2022-12-08 04:55:00|8465.8|8455.8|8467.3|8457.3|8469.6|8459.6|8465|8455|116
1670475600000|2022-12-08 05:00:00|8467.8|8457.8|8466.4|8456.4|8469.9|8459.9|8465|8455|147
1670475900000|2022-12-08 05:05:00|8466.1|8456.1|8462.6|8452.6|8466.9|8456.9|8462.1|8452.1|82
1670476200000|2022-12-08 05:10:00|8462.4|8452.4|8462.4|8452.4|8464.9|8454.9|8459.3|8449.3|160
1670476500000|2022-12-08 05:15:00|8463.3|8453.3|8461.9|8451.9|8465.1|8455.1|8460.9|8450.9|153
1670476800000|2022-12-08 05:20:00|8461.4|8451.4|8463|8453|8463.3|8453.3|8460|8450|117
1670477100000|2022-12-08 05:25:00|8462.8|8452.8|8465.5|8455.5|8466.6|8456.6|8460.5|8450.5|123
1670477400000|2022-12-08 05:30:00|8466|8456|8483.4|8473.4|8488.4|8478.4|8464.8|8454.8|350
1670477700000|2022-12-08 05:35:00|8483.3|8473.3|8490.6|8480.6|8493.1|8483.1|8479.5|8469.5|320
1670478000000|2022-12-08 05:40:00|8490.5|8480.5|8473.4|8463.4|8497.3|8487.3|8472.8|8462.8|357
1670478300000|2022-12-08 05:45:00|8473.8|8463.8|8473|8463|8479.1|8469.1|8469.9|8459.9|371
1670478600000|2022-12-08 05:50:00|8473.1|8463.1|8482.1|8472.1|8485.1|8475.1|8470.3|8460.3|223
1670478900000|2022-12-08 05:55:00|8482.3|8472.3|8483.9|8473.9|8491.1|8481.1|8481.1|8471.1|196
1670479200000|2022-12-08 06:00:00|8483.8|8473.8|8478.3|8468.3|8483.8|8473.8|8470.5|8460.5|350
1670479500000|2022-12-08 06:05:00|8478|8468|8474.5|8464.5|8480.6|8470.6|8473.6|8463.6|227
1670479800000|2022-12-08 06:10:00|8474.1|8464.1|8480.6|8470.6|8483.3|8473.3|8472.4|8462.4|265
1670480100000|2022-12-08 06:15:00|8480.8|8470.8|8480.6|8470.6|8483.8|8473.8|8479.9|8469.9|205
1670480400000|2022-12-08 06:20:00|8480.5|8470.5|8479.4|8469.4|8486.3|8476.3|8479.3|8469.3|230
1670480700000|2022-12-08 06:25:00|8479.5|8469.5|8488|8478|8490.1|8480.1|8477.5|8467.5|225
1670481000000|2022-12-08 06:30:00|8488.1|8478.1|8504|8494|8504.3|8494.3|8485.3|8475.3|357
1670481300000|2022-12-08 06:35:00|8504.3|8494.3|8506.6|8496.6|8509|8499|8500.4|8490.4|349
1670481600000|2022-12-08 06:40:00|8506.9|8496.9|8510.5|8500.5|8515.3|8505.3|8503|8493|327
1670481900000|2022-12-08 06:45:00|8510.3|8500.3|8513.4|8503.4|8515.4|8505.4|8508|8498|272
1670482200000|2022-12-08 06:50:00|8513.8|8503.8|8514.3|8504.3|8518.1|8508.1|8511.4|8501.4|276
1670482500000|2022-12-08 06:55:00|8514|8504|8507.1|8497.1|8518|8508|8505.6|8495.6|332
1670482800000|2022-12-08 07:00:00|8506|8496|8496.4|8486.4|8507.9|8497.9|8494.8|8484.8|302
1670483100000|2022-12-08 07:05:00|8496.3|8486.3|8500.3|8490.3|8501.5|8491.5|8494|8484|218
1670483400000|2022-12-08 07:10:00|8500|8490|8501.1|8491.1|8508.9|8498.9|8499.1|8489.1|281
1670483700000|2022-12-08 07:15:00|8501.6|8491.6|8510.1|8500.1|8511.9|8501.9|8500.8|8490.8|241
1670484000000|2022-12-08 07:20:00|8509.9|8499.9|8517.3|8507.3|8519.3|8509.3|8509.1|8499.1|186
1670484300000|2022-12-08 07:25:00|8517.1|8507.1|8513.1|8503.1|8518.9|8508.9|8510.4|8500.4|242
1670484600000|2022-12-08 07:30:00|8512.9|8502.9|8517.3|8507.3|8518.8|8508.8|8508.9|8498.9|232
1670484900000|2022-12-08 07:35:00|8517|8507|8517.4|8507.4|8518.6|8508.6|8512|8502|177
1670485200000|2022-12-08 07:40:00|8517.3|8507.3|8512.8|8502.8|8518.4|8508.4|8512.4|8502.4|285
1670485500000|2022-12-08 07:45:00|8513|8503|8506.8|8496.8|8514.9|8504.9|8506.8|8496.8|236
1670485800000|2022-12-08 07:50:00|8507.1|8497.1|8508.8|8498.8|8514.8|8504.8|8506|8496|219
1670486100000|2022-12-08 07:55:00|8508.6|8498.6|8515.1|8505.1|8515.4|8505.4|8507.4|8497.4|226
1670486400000|2022-12-08 08:00:00|8515.4|8505.4|8513.6|8503.6|8518.4|8508.4|8502.9|8492.9|295
1670486700000|2022-12-08 08:05:00|8513.4|8503.4|8509.1|8499.1|8513.4|8503.4|8505.1|8495.1|315
1670487000000|2022-12-08 08:10:00|8508.1|8498.1|8505.1|8495.1|8513.9|8503.9|8500.6|8490.6|241
1670487300000|2022-12-08 08:15:00|8505.4|8495.4|8506.9|8496.9|8507.9|8497.9|8497.1|8487.1|260
1670487600000|2022-12-08 08:20:00|8507.1|8497.1|8499.6|8489.6|8507.4|8497.4|8495.9|8485.9|279
1670487900000|2022-12-08 08:25:00|8499.4|8489.4|8507.9|8497.9|8508.9|8498.9|8497.9|8487.9|337
1670488200000|2022-12-08 08:30:00|8507.6|8497.6|8514.9|8504.9|8515.1|8505.1|8501.9|8491.9|211
1670488500000|2022-12-08 08:35:00|8514.6|8504.6|8512.9|8502.9|8518.4|8508.4|8511.6|8501.6|192
1670488800000|2022-12-08 08:40:00|8512.4|8502.4|8512.1|8502.1|8513.9|8503.9|8508.1|8498.1|179
1670489100000|2022-12-08 08:45:00|8512.4|8502.4|8512.9|8502.9|8518.9|8508.9|8511.6|8501.6|172
1670489400000|2022-12-08 08:50:00|8512.6|8502.6|8516.9|8506.9|8518.1|8508.1|8512.4|8502.4|204
1670489700000|2022-12-08 08:55:00|8517.1|8507.1|8518.1|8508.1|8518.6|8508.6|8510.4|8500.4|203
1670490000000|2022-12-08 09:00:00|8518.4|8508.4|8509.1|8499.1|8518.6|8508.6|8502.9|8492.9|300
1670490300000|2022-12-08 09:05:00|8509.4|8499.4|8514.9|8504.9|8518.9|8508.9|8506.4|8496.4|200
1670490600000|2022-12-08 09:10:00|8514.6|8504.6|8516.4|8506.4|8517.4|8507.4|8506.4|8496.4|215
1670490900000|2022-12-08 09:15:00|8516.1|8506.1|8508.1|8498.1|8516.1|8506.1|8507.6|8497.6|164
1670491200000|2022-12-08 09:20:00|8507.9|8497.9|8493.1|8483.1|8508.4|8498.4|8493.1|8483.1|206
1670491500000|2022-12-08 09:25:00|8492.6|8482.6|8494.9|8484.9|8496.4|8486.4|8489.9|8479.9|213
1670491800000|2022-12-08 09:30:00|8495.1|8485.1|8492.6|8482.6|8501.4|8491.4|8491.1|8481.1|217
1670492100000|2022-12-08 09:35:00|8492.4|8482.4|8491.4|8481.4|8495.1|8485.1|8488.6|8478.6|242
1670492400000|2022-12-08 09:40:00|8490.9|8480.9|8493.4|8483.4|8493.9|8483.9|8482.9|8472.9|181
1670492700000|2022-12-08 09:45:00|8493.6|8483.6|8490.9|8480.9|8494.9|8484.9|8487.4|8477.4|165
1670493000000|2022-12-08 09:50:00|8491.1|8481.1|8492.4|8482.4|8492.6|8482.6|8489.9|8479.9|154
1670493300000|2022-12-08 09:55:00|8492.1|8482.1|8498.6|8488.6|8499.4|8489.4|8490.1|8480.1|160
1670493600000|2022-12-08 10:00:00|8498.9|8488.9|8500.9|8490.9|8502.1|8492.1|8495.9|8485.9|208
1670493900000|2022-12-08 10:05:00|8500.6|8490.6|8503.9|8493.9|8505.9|8495.9|8499.6|8489.6|153
1670494200000|2022-12-08 10:10:00|8504.1|8494.1|8500.9|8490.9|8506.9|8496.9|8496.1|8486.1|155
1670494500000|2022-12-08 10:15:00|8501.1|8491.1|8506.1|8496.1|8507.4|8497.4|8499.9|8489.9|151
1670494800000|2022-12-08 10:20:00|8505.9|8495.9|8502.6|8492.6|8506.9|8496.9|8500.6|8490.6|153
1670495100000|2022-12-08 10:25:00|8502.9|8492.9|8507.4|8497.4|8509.9|8499.9|8502.9|8492.9|172
1670495400000|2022-12-08 10:30:00|8507.6|8497.6|8504.1|8494.1|8509.4|8499.4|8501.9|8491.9|212
1670495700000|2022-12-08 10:35:00|8504.4|8494.4|8505.9|8495.9|8508.6|8498.6|8503.9|8493.9|162
1670496000000|2022-12-08 10:40:00|8506.1|8496.1|8503.9|8493.9|8507.9|8497.9|8501.4|8491.4|159
1670496300000|2022-12-08 10:45:00|8504.1|8494.1|8504.6|8494.6|8507.1|8497.1|8502.9|8492.9|133
1670496600000|2022-12-08 10:50:00|8504.4|8494.4|8509.9|8499.9|8510.1|8500.1|8503.1|8493.1|163
1670496900000|2022-12-08 10:55:00|8510.1|8500.1|8506.6|8496.6|8511.1|8501.1|8505.1|8495.1|187
1670497200000|2022-12-08 11:00:00|8506.4|8496.4|8505.1|8495.1|8506.4|8496.4|8500.9|8490.9|181
1670497500000|2022-12-08 11:05:00|8504.9|8494.9|8506.6|8496.6|8507.1|8497.1|8500.9|8490.9|196
1670497800000|2022-12-08 11:10:00|8506.4|8496.4|8512.6|8502.6|8513.9|8503.9|8502.9|8492.9|136
1670498100000|2022-12-08 11:15:00|8512.9|8502.9|8509.6|8499.6|8513.9|8503.9|8505.9|8495.9|140
1670498400000|2022-12-08 11:20:00|8509.4|8499.4|8510.4|8500.4|8511.1|8501.1|8505.9|8495.9|136
1670498700000|2022-12-08 11:25:00|8510.6|8500.6|8509.4|8499.4|8511.4|8501.4|8507.4|8497.4|114
1670499000000|2022-12-08 11:30:00|8509.1|8499.1|8521.9|8511.9|8522.9|8512.9|8509.1|8499.1|135
1670499300000|2022-12-08 11:35:00|8521.6|8511.6|8522.6|8512.6|8523.1|8513.1|8516.9|8506.9|132
1670499600000|2022-12-08 11:40:00|8521.4|8511.4|8519.4|8509.4|8522.6|8512.6|8518.6|8508.6|131
1670499900000|2022-12-08 11:45:00|8519.1|8509.1|8525.4|8515.4|8526.6|8516.6|8515.9|8505.9|158
1670500200000|2022-12-08 11:50:00|8525.6|8515.6|8526.4|8516.4|8530.6|8520.6|8524.6|8514.6|215
1670500500000|2022-12-08 11:55:00|8526.6|8516.6|8525.4|8515.4|8528.4|8518.4|8524.6|8514.6|164
1670500800000|2022-12-08 12:00:00|8525.1|8515.1|8532.4|8522.4|8533.6|8523.6|8524.1|8514.1|201
1670501100000|2022-12-08 12:05:00|8532.6|8522.6|8532.1|8522.1|8533.9|8523.9|8527.4|8517.4|257
1670501400000|2022-12-08 12:10:00|8532.6|8522.6|8542.6|8532.6|8545.6|8535.6|8531.4|8521.4|230
1670501700000|2022-12-08 12:15:00|8542.1|8532.1|8547.6|8537.6|8550.9|8540.9|8539.9|8529.9|258
1670502000000|2022-12-08 12:20:00|8547.9|8537.9|8558.6|8548.6|8560.8|8550.8|8546.6|8536.6|271
1670502300000|2022-12-08 12:25:00|8558.9|8548.9|8553.4|8543.4|8564.4|8554.4|8548.4|8538.4|261
1670502600000|2022-12-08 12:30:00|8553.6|8543.6|8559.4|8549.4|8559.4|8549.4|8546.4|8536.4|315
1670502900000|2022-12-08 12:35:00|8558.1|8548.1|8557.9|8547.9|8562.6|8552.6|8553.9|8543.9|257
1670503200000|2022-12-08 12:40:00|8558.1|8548.1|8553.4|8543.4|8560.6|8550.6|8553.1|8543.1|225
1670503500000|2022-12-08 12:45:00|8553.1|8543.1|8551.9|8541.9|8560.9|8550.9|8546.4|8536.4|219
1670503800000|2022-12-08 12:50:00|8552.4|8542.4|8552.1|8542.1|8553.6|8543.6|8548.9|8538.9|207
1670504100000|2022-12-08 12:55:00|8552.4|8542.4|8554.1|8544.1|8560.4|8550.4|8549.6|8539.6|255
1670504400000|2022-12-08 13:00:00|8554.4|8544.4|8576.6|8566.6|8580.6|8570.6|8548.5|8538.5|678
1670504700000|2022-12-08 13:05:00|8576.9|8566.9|8567.1|8557.1|8582.4|8572.4|8563.1|8553.1|440
1670505000000|2022-12-08 13:10:00|8566.9|8556.9|8575.6|8565.6|8575.6|8565.6|8562.9|8552.9|438
1670505300000|2022-12-08 13:15:00|8576.1|8566.1|8582.6|8572.6|8583.9|8573.9|8574.6|8564.6|349
1670505600000|2022-12-08 13:20:00|8582.9|8572.9|8572.4|8562.4|8586.1|8576.1|8571.6|8561.6|421
1670505900000|2022-12-08 13:25:00|8573.4|8563.4|8558.4|8548.4|8574.9|8564.9|8557.6|8547.6|410
1670506200000|2022-12-08 13:30:00|8558.9|8548.9|8577.6|8567.6|8581.6|8571.6|8557.9|8547.9|503
1670506500000|2022-12-08 13:35:00|8577.9|8567.9|8577.6|8567.6|8597.9|8587.9|8577.4|8567.4|482
1670506800000|2022-12-08 13:40:00|8577.4|8567.4|8565.6|8555.6|8582.6|8572.6|8562.6|8552.6|552
1670507100000|2022-12-08 13:45:00|8565.9|8555.9|8568.4|8558.4|8568.9|8558.9|8558.9|8548.9|516
1670507400000|2022-12-08 13:50:00|8568.9|8558.9|8561.1|8551.1|8574.1|8564.1|8559.9|8549.9|369
1670507700000|2022-12-08 13:55:00|8560.9|8550.9|8571.4|8561.4|8575.9|8565.9|8559.9|8549.9|386
1670508000000|2022-12-08 14:00:00|8571.6|8561.6|8582.1|8572.1|8582.9|8572.9|8571.4|8561.4|416
1670508300000|2022-12-08 14:05:00|8581.9|8571.9|8587.4|8577.4|8590.1|8580.1|8581.1|8571.1|365
1670508600000|2022-12-08 14:10:00|8586.6|8576.6|8574.4|8564.4|8586.9|8576.9|8569.4|8559.4|400
1670508900000|2022-12-08 14:15:00|8574.6|8564.6|8578.6|8568.6|8580.4|8570.4|8567.1|8557.1|360
1670509200000|2022-12-08 14:20:00|8578.4|8568.4|8586.6|8576.6|8588.6|8578.6|8576.6|8566.6|341
1670509500000|2022-12-08 14:25:00|8586.4|8576.4|8592.6|8582.6|8595.1|8585.1|8585.9|8575.9|362
1670509800000|2022-12-08 14:30:00|8592.9|8582.9|8576.4|8566.4|8594.9|8584.9|8568.6|8558.6|657
1670510100000|2022-12-08 14:35:00|8576.1|8566.1|8568.9|8558.9|8578.4|8568.4|8562.1|8552.1|584
1670510400000|2022-12-08 14:40:00|8570.1|8560.1|8552.1|8542.1|8571.9|8561.9|8549.9|8539.9|628
1670510700000|2022-12-08 14:45:00|8552.4|8542.4|8563.4|8553.4|8566.6|8556.6|8542.4|8532.4|590
1670511000000|2022-12-08 14:50:00|8562.9|8552.9|8580.6|8570.6|8584.4|8574.4|8561.9|8551.9|498
1670511300000|2022-12-08 14:55:00|8581.1|8571.1|8585.6|8575.6|8594.9|8584.9|8580.9|8570.9|503
1670511600000|2022-12-08 15:00:00|8585.9|8575.9|8583.9|8573.9|8588.9|8578.9|8577.4|8567.4|527
1670511900000|2022-12-08 15:05:00|8583.6|8573.6|8586.4|8576.4|8587.9|8577.9|8578.9|8568.9|455
1670512200000|2022-12-08 15:10:00|8586.1|8576.1|8581.4|8571.4|8591.9|8581.9|8579.6|8569.6|399
1670512500000|2022-12-08 15:15:00|8581.9|8571.9|8575.9|8565.9|8587.1|8577.1|8572.1|8562.1|382
1670512800000|2022-12-08 15:20:00|8576.1|8566.1|8555.4|8545.4|8576.1|8566.1|8553.9|8543.9|392
1670513100000|2022-12-08 15:25:00|8555.1|8545.1|8553.9|8543.9|8563.6|8553.6|8552.4|8542.4|430
1670513400000|2022-12-08 15:30:00|8554.1|8544.1|8556.6|8546.6|8563.1|8553.1|8550.4|8540.4|406
1670513700000|2022-12-08 15:35:00|8556.1|8546.1|8547.6|8537.6|8557.9|8547.9|8547.6|8537.6|348
1670514000000|2022-12-08 15:40:00|8547.4|8537.4|8540.6|8530.6|8547.4|8537.4|8529.4|8519.4|505
1670514300000|2022-12-08 15:45:00|8538.4|8528.4|8525.1|8515.1|8540.4|8530.4|8524.9|8514.9|474
1670514600000|2022-12-08 15:50:00|8525.4|8515.4|8519.9|8509.9|8529.6|8519.6|8509.6|8499.6|486
1670514900000|2022-12-08 15:55:00|8520.6|8510.6|8518.4|8508.4|8530.1|8520.1|8517.1|8507.1|458
1670515200000|2022-12-08 16:00:00|8518.9|8508.9|8525.4|8515.4|8530.1|8520.1|8517.4|8507.4|399
1670515500000|2022-12-08 16:05:00|8525.6|8515.6|8514.4|8504.4|8533.1|8523.1|8510.4|8500.4|413
1670515800000|2022-12-08 16:10:00|8513.9|8503.9|8526.1|8516.1|8526.6|8516.6|8513.1|8503.1|481
1670516100000|2022-12-08 16:15:00|8526.4|8516.4|8523.4|8513.4|8529.4|8519.4|8518.4|8508.4|389
1670516400000|2022-12-08 16:20:00|8523.6|8513.6|8528.6|8518.6|8533.1|8523.1|8521.4|8511.4|415
1670516700000|2022-12-08 16:25:00|8528.9|8518.9|8536.1|8526.1|8537.6|8527.6|8522.4|8512.4|377
1670517000000|2022-12-08 16:30:00|8537.4|8527.4|8539.4|8529.4|8540.1|8530.1|8532.1|8522.1|422
1670517300000|2022-12-08 16:35:00|8538.9|8528.9|8544.1|8534.1|8544.1|8534.1|8525.4|8515.4|413
1670517600000|2022-12-08 16:40:00|8543.9|8533.9|8548.4|8538.4|8548.4|8538.4|8538.4|8528.4|376
1670517900000|2022-12-08 16:45:00|8547.9|8537.9|8553.4|8543.4|8553.9|8543.9|8542.9|8532.9|310
1670518200000|2022-12-08 16:50:00|8553.1|8543.1|8546.1|8536.1|8553.6|8543.6|8542.9|8532.9|327
1670518500000|2022-12-08 16:55:00|8545.9|8535.9|8541.1|8531.1|8550.6|8540.6|8541.1|8531.1|380
1670518800000|2022-12-08 17:00:00|8541.9|8531.9|8536.9|8526.9|8544.4|8534.4|8534.4|8524.4|356
1670519100000|2022-12-08 17:05:00|8537.1|8527.1|8552.9|8542.9|8553.4|8543.4|8536.4|8526.4|326
1670519400000|2022-12-08 17:10:00|8553.1|8543.1|8546.4|8536.4|8553.9|8543.9|8542.9|8532.9|250
1670519700000|2022-12-08 17:15:00|8546.6|8536.6|8536.4|8526.4|8549.1|8539.1|8535.4|8525.4|300
1670520000000|2022-12-08 17:20:00|8536.6|8526.6|8530.4|8520.4|8536.6|8526.6|8526.5|8516.5|247
1670520300000|2022-12-08 17:25:00|8530.1|8520.1|8526.4|8516.4|8530.1|8520.1|8519.4|8509.4|244
1670520600000|2022-12-08 17:30:00|8526.1|8516.1|8526.4|8516.4|8532.6|8522.6|8522.6|8512.6|281
1670520900000|2022-12-08 17:35:00|8526.6|8516.6|8529.6|8519.6|8532.9|8522.9|8525.6|8515.6|201
1670521200000|2022-12-08 17:40:00|8529.4|8519.4|8533.4|8523.4|8538.6|8528.6|8528.4|8518.4|224
1670521500000|2022-12-08 17:45:00|8533.1|8523.1|8546.4|8536.4|8546.4|8536.4|8532.4|8522.4|280
1670521800000|2022-12-08 17:50:00|8546.6|8536.6|8537.9|8527.9|8547.4|8537.4|8537.4|8527.4|318
1670522100000|2022-12-08 17:55:00|8537.6|8527.6|8535.8|8525.8|8543.6|8533.1|8529.1|8519.1|383
1670522400000|2022-12-08 18:00:00|8536.5|8526.5|8547.3|8537.3|8548.1|8538.1|8536.5|8523.4|329
1670522700000|2022-12-08 18:05:00|8547.4|8537.4|8548.5|8538.5|8550.9|8540.9|8544.6|8534.6|214
1670523000000|2022-12-08 18:10:00|8547.8|8537.8|8541.8|8531.8|8550.4|8540.4|8540.8|8530.8|268
1670523300000|2022-12-08 18:15:00|8541.4|8531.4|8539.9|8529.9|8544.8|8534.8|8539.9|8529.9|163
1670523600000|2022-12-08 18:20:00|8539.8|8529.8|8546.6|8536.6|8546.9|8536.9|8538.8|8528.8|185
1670523900000|2022-12-08 18:25:00|8546.3|8536.3|8552.4|8542.4|8552.5|8542.5|8542.3|8532.3|189
1670524200000|2022-12-08 18:30:00|8551.8|8541.8|8551.6|8541.6|8553.8|8543.8|8549.9|8539.9|193
1670524500000|2022-12-08 18:35:00|8551.5|8541.5|8552.4|8542.4|8554.1|8544.1|8548.9|8538.9|246
1670524800000|2022-12-08 18:40:00|8552.3|8542.3|8550.6|8540.6|8555.4|8545.4|8547.6|8537.6|209
1670525100000|2022-12-08 18:45:00|8550.9|8540.9|8553|8543|8553.8|8543.8|8548.9|8538.9|151
1670525400000|2022-12-08 18:50:00|8552.8|8542.8|8543|8533|8553.4|8543.4|8541.4|8531.4|146
1670525700000|2022-12-08 18:55:00|8543.3|8533.3|8548.6|8526.6|8553.6|8534.4|8543.3|8525.6|27
1670547600000|2022-12-09 01:00:00|8534.5|8524.5|8545.4|8535.4|8547.4|8537.4|8533.8|8523.8|175
1670547900000|2022-12-09 01:05:00|8545.6|8535.6|8562.1|8552.1|8563.6|8553.6|8545.4|8535.4|375
1670548200000|2022-12-09 01:10:00|8561.9|8551.9|8567|8557|8568.8|8558.8|8557.9|8547.9|379
1670548500000|2022-12-09 01:15:00|8566.9|8556.9|8568.4|8558.4|8568.6|8558.6|8559.9|8549.9|381
1670548800000|2022-12-09 01:20:00|8568.1|8558.1|8586.1|8576.1|8588.8|8578.8|8565.9|8555.9|317
1670549100000|2022-12-09 01:25:00|8585.8|8575.8|8585.9|8575.9|8588.4|8578.4|8581.9|8571.9|327
1670549400000|2022-12-09 01:30:00|8585.6|8575.6|8584.6|8574.6|8597.4|8587.4|8582.1|8572.1|529
1670549700000|2022-12-09 01:35:00|8584.9|8574.9|8589.9|8579.9|8590.4|8580.4|8579.4|8569.4|452
1670550000000|2022-12-09 01:40:00|8589.6|8579.6|8583.9|8573.9|8595.9|8585.9|8583|8573|488
1670550300000|2022-12-09 01:45:00|8583.8|8573.8|8583.8|8573.8|8588.3|8578.3|8578.4|8568.4|415
1670550600000|2022-12-09 01:50:00|8583.5|8573.5|8579.9|8569.9|8584.4|8574.4|8573|8563|362
1670550900000|2022-12-09 01:55:00|8580.1|8570.1|8580.6|8570.6|8586.4|8576.4|8575|8565|378
1670551200000|2022-12-09 02:00:00|8580.9|8570.9|8576|8566|8586.1|8576.1|8575.1|8565.1|437
1670551500000|2022-12-09 02:05:00|8575.9|8565.9|8573.3|8563.3|8577.6|8567.6|8570.5|8560.5|399
1670551800000|2022-12-09 02:10:00|8573.4|8563.4|8568.5|8558.5|8574.6|8564.6|8560.5|8550.5|394
1670552100000|2022-12-09 02:15:00|8568.3|8558.3|8572.6|8562.6|8574.3|8564.3|8567.3|8557.3|294
1670552400000|2022-12-09 02:20:00|8572.5|8562.5|8563.3|8553.3|8573.5|8563.5|8562.3|8552.3|190
1670552700000|2022-12-09 02:25:00|8563.1|8553.1|8565.3|8555.3|8574.3|8564.3|8562|8552|242
1670553000000|2022-12-09 02:30:00|8565|8555|8572.4|8562.4|8574.9|8564.9|8562.8|8552.8|391
1670553300000|2022-12-09 02:35:00|8572.1|8562.1|8573.8|8563.8|8577.9|8567.9|8564.3|8554.3|355
1670553600000|2022-12-09 02:40:00|8573.5|8563.5|8571.1|8561.1|8575.6|8565.6|8567|8557|413
1670553900000|2022-12-09 02:45:00|8571.4|8561.4|8578.1|8568.1|8580.4|8570.4|8570.8|8560.8|263
1670554200000|2022-12-09 02:50:00|8578|8568|8583.1|8573.1|8585.6|8575.6|8577|8567|328
1670554500000|2022-12-09 02:55:00|8583.9|8573.9|8578.3|8568.3|8586.5|8576.5|8576.4|8566.4|458
1670554800000|2022-12-09 03:00:00|8578.4|8568.4|8587.9|8577.9|8590.4|8580.4|8575.9|8565.9|475
1670555100000|2022-12-09 03:05:00|8588.3|8578.3|8595.4|8585.4|8598.3|8588.3|8588.1|8578.1|392
1670555400000|2022-12-09 03:10:00|8595.3|8585.3|8588.5|8578.5|8597.1|8587.1|8586.5|8576.5|392
1670555700000|2022-12-09 03:15:00|8588.6|8578.6|8595.1|8585.1|8595.4|8585.4|8588.6|8578.6|363
1670556000000|2022-12-09 03:20:00|8595|8585|8595.9|8585.9|8602.1|8592.1|8589.5|8579.5|376
1670556300000|2022-12-09 03:25:00|8596|8586|8597.1|8587.1|8601.6|8591.6|8595.1|8585.1|316
1670556600000|2022-12-09 03:30:00|8596.9|8586.9|8603.4|8593.4|8604.1|8594.1|8594.9|8584.9|216
1670556900000|2022-12-09 03:35:00|8603.1|8593.1|8598.9|8588.9|8603.1|8593.1|8597.6|8587.6|210
1670557200000|2022-12-09 03:40:00|8599.1|8589.1|8601.5|8591.5|8603.4|8593.4|8598|8588|147
1670557500000|2022-12-09 03:45:00|8602|8592|8598.5|8588.5|8604|8594|8596.8|8586.8|215
1670557800000|2022-12-09 03:50:00|8598.6|8588.6|8600.6|8590.6|8601.4|8591.4|8595.4|8585.4|199
1670558100000|2022-12-09 03:55:00|8600.9|8590.9|8603.4|8593.4|8604.4|8594.4|8600.9|8590.9|161
1670558400000|2022-12-09 04:00:00|8603.5|8593.5|8603.6|8593.6|8604.3|8594.3|8603.1|8593.1|92
1670558700000|2022-12-09 04:05:00|8603.4|8593.4|8603.8|8593.8|8604.4|8594.4|8598.6|8588.6|186
1670559000000|2022-12-09 04:10:00|8603.9|8593.9|8602.9|8592.9|8605.4|8595.4|8600|8590|140
1670559300000|2022-12-09 04:15:00|8602.8|8592.8|8603.5|8593.5|8604.4|8594.4|8602|8592|157
1670559600000|2022-12-09 04:20:00|8603.8|8593.8|8603.5|8593.5|8604.4|8594.4|8601.3|8591.3|151
1670559900000|2022-12-09 04:25:00|8603.8|8593.8|8603.5|8593.5|8605.1|8595.1|8601.8|8591.8|154
1670560200000|2022-12-09 04:30:00|8603.3|8593.3|8603.3|8593.3|8604|8594|8601.3|8591.3|132
1670560500000|2022-12-09 04:35:00|8603|8593|8602.8|8592.8|8604.1|8594.1|8601.4|8591.4|125
1670560800000|2022-12-09 04:40:00|8603|8593|8603|8593|8605.3|8595.3|8601.8|8591.8|138
1670561100000|2022-12-09 04:45:00|8603.1|8593.1|8603|8593|8604.4|8594.4|8601.9|8591.9|117
1670561400000|2022-12-09 04:50:00|8602.8|8592.8|8601|8591|8603.3|8593.3|8600.8|8590.8|72
1670561700000|2022-12-09 04:55:00|8601.4|8591.4|8599.5|8589.5|8602|8592|8598.3|8588.3|131
1670562000000|2022-12-09 05:00:00|8599.6|8589.6|8596.5|8586.5|8604.1|8594.1|8596.4|8586.4|220
1670562300000|2022-12-09 05:05:00|8596.6|8586.6|8601.9|8591.9|8603|8593|8596.4|8586.4|175
1670562600000|2022-12-09 05:10:00|8602.3|8592.3|8601.5|8591.5|8605.1|8595.1|8600.8|8590.8|206
1670562900000|2022-12-09 05:15:00|8602|8592|8603.5|8593.5|8605.3|8595.3|8600|8590|272
1670563200000|2022-12-09 05:20:00|8603.8|8593.8|8601.5|8591.5|8605.3|8595.3|8601|8591|246
1670563500000|2022-12-09 05:25:00|8602|8592|8599.6|8589.6|8602|8592|8595|8585|295
1670563800000|2022-12-09 05:30:00|8599.9|8589.9|8606.8|8596.8|8612.1|8602.1|8598.9|8588.9|372
1670564100000|2022-12-09 05:35:00|8606.5|8596.5|8597.8|8587.8|8611.1|8601.1|8596.8|8586.8|307
1670564400000|2022-12-09 05:40:00|8598|8588|8602.9|8592.9|8606.9|8596.9|8597.1|8587.1|345
1670564700000|2022-12-09 05:45:00|8602.8|8592.8|8606.5|8596.5|8608.9|8598.9|8602.4|8592.4|298
1670565000000|2022-12-09 05:50:00|8606.3|8596.3|8601.3|8591.3|8607.8|8597.8|8596.9|8586.9|353
1670565300000|2022-12-09 05:55:00|8600.9|8590.9|8595.6|8585.6|8605.1|8595.1|8593.6|8583.6|356
1670565600000|2022-12-09 06:00:00|8596|8586|8600.4|8590.4|8600.6|8590.6|8584.1|8574.1|362
1670565900000|2022-12-09 06:05:00|8600.1|8590.1|8603.3|8593.3|8605.1|8595.1|8599.9|8589.9|252
1670566200000|2022-12-09 06:10:00|8603|8593|8600.3|8590.3|8606.1|8596.1|8599.3|8589.3|290
1670566500000|2022-12-09 06:15:00|8601.1|8591.1|8602.8|8592.8|8603.9|8593.9|8591.3|8581.3|264
1670566800000|2022-12-09 06:20:00|8602.9|8592.9|8596.4|8586.4|8606.8|8596.8|8596.1|8586.1|265
1670567100000|2022-12-09 06:25:00|8596.6|8586.6|8601.6|8591.6|8602|8592|8594|8584|243
1670567400000|2022-12-09 06:30:00|8601.4|8591.4|8606.5|8596.5|8607.1|8597.1|8595.5|8585.5|269
1670567700000|2022-12-09 06:35:00|8606.8|8596.8|8609.6|8599.6|8611|8601|8600.3|8590.3|225
1670568000000|2022-12-09 06:40:00|8609.8|8599.8|8611.6|8601.6|8613|8603|8609.3|8599.3|202
1670568300000|2022-12-09 06:45:00|8611.9|8601.9|8614.1|8604.1|8615.3|8605.3|8609.9|8599.9|187
1670568600000|2022-12-09 06:50:00|8613.9|8603.9|8614.1|8604.1|8616.9|8606.9|8610.6|8600.6|309
1670568900000|2022-12-09 06:55:00|8614.5|8604.5|8618.8|8608.8|8621|8611|8611.4|8601.4|310
1670569200000|2022-12-09 07:00:00|8618.1|8608.1|8613.5|8603.5|8620.8|8610.8|8608.9|8598.9|237
1670569500000|2022-12-09 07:05:00|8613.6|8603.6|8617.5|8607.5|8618.9|8608.9|8613.5|8603.5|188
1670569800000|2022-12-09 07:10:00|8617.3|8607.3|8606.8|8596.8|8617.3|8607.3|8605.4|8595.4|232
1670570100000|2022-12-09 07:15:00|8606.5|8596.5|8615.1|8605.1|8615.1|8605.1|8604.9|8594.9|188
1670570400000|2022-12-09 07:20:00|8614.3|8604.3|8613.5|8603.5|8618.4|8608.4|8612|8602|147
1670570700000|2022-12-09 07:25:00|8613.4|8603.4|8603.1|8593.1|8615.9|8605.9|8602|8592|205
1670571000000|2022-12-09 07:30:00|8603.3|8593.3|8602.5|8592.5|8609|8599|8598.3|8588.3|196
1670571300000|2022-12-09 07:35:00|8602.6|8592.6|8590.6|8580.6|8603.1|8593.1|8590.3|8580.3|232
1670571600000|2022-12-09 07:40:00|8590.9|8580.9|8593.1|8583.1|8600.6|8590.6|8590.5|8580.5|209
1670571900000|2022-12-09 07:45:00|8593.6|8583.6|8591.6|8581.6|8597.1|8587.1|8591.6|8581.6|181
1670572200000|2022-12-09 07:50:00|8590.5|8580.5|8586.6|8576.6|8590.5|8580.5|8582.6|8572.6|251
1670572500000|2022-12-09 07:55:00|8586.4|8576.4|8602.9|8592.9|8603.4|8593.4|8586.1|8576.1|220
1670572800000|2022-12-09 08:00:00|8603.1|8593.1|8589.1|8579.1|8605.4|8595.4|8585.6|8575.6|278
1670573100000|2022-12-09 08:05:00|8589.4|8579.4|8586.1|8576.1|8591.9|8581.9|8584.6|8574.6|221
1670573400000|2022-12-09 08:10:00|8586.6|8576.6|8576.9|8566.9|8586.6|8576.6|8576.6|8566.6|225
1670573700000|2022-12-09 08:15:00|8577.4|8567.4|8578.1|8568.1|8585.6|8575.6|8574.9|8564.9|274
1670574000000|2022-12-09 08:20:00|8578.4|8568.4|8576.1|8566.1|8583.1|8573.1|8574.9|8564.9|193
1670574300000|2022-12-09 08:25:00|8575.9|8565.9|8581.6|8571.6|8587.4|8577.4|8575.9|8565.9|253
1670574600000|2022-12-09 08:30:00|8582.1|8572.1|8582.1|8572.1|8589.9|8579.9|8575.4|8565.4|251
1670574900000|2022-12-09 08:35:00|8581.9|8571.9|8575.4|8565.4|8583.4|8573.4|8575.1|8565.1|176
1670575200000|2022-12-09 08:40:00|8575.6|8565.6|8573.6|8563.6|8578.9|8568.9|8570.4|8560.4|172
1670575500000|2022-12-09 08:45:00|8573.1|8563.1|8562.1|8552.1|8574.4|8564.4|8562.1|8552.1|202
1670575800000|2022-12-09 08:50:00|8562.9|8552.9|8552.4|8542.4|8564.4|8554.4|8552.4|8542.4|190
1670576100000|2022-12-09 08:55:00|8552.1|8542.1|8546.1|8536.1|8552.9|8542.9|8544.9|8534.9|198
1670576400000|2022-12-09 09:00:00|8545.9|8535.9|8551.4|8541.4|8552.6|8542.6|8534.9|8524.9|254
1670576700000|2022-12-09 09:05:00|8551.1|8541.1|8546.9|8536.9|8552.6|8542.6|8545.1|8535.1|235
1670577000000|2022-12-09 09:10:00|8546.6|8536.6|8539.9|8529.9|8547.6|8537.6|8539.9|8529.9|207
1670577300000|2022-12-09 09:15:00|8540.1|8530.1|8533.4|8523.4|8541.9|8531.9|8530.4|8520.4|169
1670577600000|2022-12-09 09:20:00|8533.1|8523.1|8524.9|8514.9|8534.9|8524.9|8524.9|8514.9|175
1670577900000|2022-12-09 09:25:00|8523.6|8513.6|8518.9|8508.9|8525.1|8515.1|8516.9|8506.9|289
1670578200000|2022-12-09 09:30:00|8518.6|8508.6|8512.4|8502.4|8522.4|8512.4|8511.9|8501.9|228
1670578500000|2022-12-09 09:35:00|8512.6|8502.6|8523.6|8513.6|8524.1|8514.1|8512.4|8502.4|201
1670578800000|2022-12-09 09:40:00|8523.9|8513.9|8526.6|8516.6|8529.1|8519.1|8523.4|8513.4|174
1670579100000|2022-12-09 09:45:00|8526.4|8516.4|8536.9|8526.9|8538.1|8528.1|8525.6|8515.6|185
1670579400000|2022-12-09 09:50:00|8537.1|8527.1|8539.1|8529.1|8546.1|8536.1|8537.1|8527.1|235
1670579700000|2022-12-09 09:55:00|8539.4|8529.4|8542.6|8532.6|8549.1|8539.1|8536.4|8526.4|147
1670580000000|2022-12-09 10:00:00|8542.9|8532.9|8553.4|8543.4|8554.9|8544.9|8542.6|8532.6|222
1670580300000|2022-12-09 10:05:00|8553.1|8543.1|8549.9|8539.9|8554.4|8544.4|8549.4|8539.4|186
1670580600000|2022-12-09 10:10:00|8550.1|8540.1|8546.6|8536.6|8559.9|8549.9|8546.4|8536.4|174
1670580900000|2022-12-09 10:15:00|8546.4|8536.4|8547.6|8537.6|8553.1|8543.1|8544.9|8534.9|120
1670581200000|2022-12-09 10:20:00|8547.4|8537.4|8539.1|8529.1|8547.4|8537.4|8538.1|8528.1|140
1670581500000|2022-12-09 10:25:00|8540.1|8530.1|8532.6|8522.6|8541.4|8531.4|8530.1|8520.1|125
1670581800000|2022-12-09 10:30:00|8532.9|8522.9|8541.1|8531.1|8541.4|8531.4|8530.9|8520.9|91
1670582100000|2022-12-09 10:35:00|8541.4|8531.4|8538.9|8528.9|8542.1|8532.1|8536.4|8526.4|165
1670582400000|2022-12-09 10:40:00|8538.6|8528.6|8533.4|8523.4|8539.1|8529.1|8532.6|8522.6|120
1670582700000|2022-12-09 10:45:00|8533.1|8523.1|8535.1|8525.1|8537.9|8527.9|8530.6|8520.6|114
1670583000000|2022-12-09 10:50:00|8534.9|8524.9|8528.6|8518.6|8537.4|8527.4|8527.1|8517.1|96
1670583300000|2022-12-09 10:55:00|8528.4|8518.4|8530.6|8520.6|8532.9|8522.9|8523.1|8513.1|165
1670583600000|2022-12-09 11:00:00|8530.4|8520.4|8537.9|8527.9|8540.4|8530.4|8530.4|8520.4|212
1670583900000|2022-12-09 11:05:00|8538.1|8528.1|8532.4|8522.4|8539.4|8529.4|8532.4|8522.4|99
1670584200000|2022-12-09 11:10:00|8532.6|8522.6|8531.4|8521.4|8534.6|8524.6|8530.4|8520.4|152
1670584500000|2022-12-09 11:15:00|8530.9|8520.9|8532.9|8522.9|8535.4|8525.4|8530.6|8520.6|117
1670584800000|2022-12-09 11:20:00|8532.6|8522.6|8534.6|8524.6|8534.9|8524.9|8531.1|8521.1|118
1670585100000|2022-12-09 11:25:00|8534.4|8524.4|8539.9|8529.9|8541.9|8531.9|8534.4|8524.4|118
1670585400000|2022-12-09 11:30:00|8539.6|8529.6|8543.6|8533.6|8543.6|8533.6|8537.6|8527.6|167
1670585700000|2022-12-09 11:35:00|8543.4|8533.4|8545.6|8535.6|8546.5|8536.5|8540.4|8530.4|131
1670586000000|2022-12-09 11:40:00|8545.4|8535.4|8537.9|8527.9|8545.4|8535.4|8537.9|8527.9|187
1670586300000|2022-12-09 11:45:00|8538.1|8528.1|8541.9|8531.9|8542.9|8532.9|8537.9|8527.9|203
1670586600000|2022-12-09 11:50:00|8542.4|8532.4|8542.4|8532.4|8545.4|8535.4|8540.6|8530.6|173
1670586900000|2022-12-09 11:55:00|8542.1|8532.1|8541.1|8531.1|8543.6|8533.6|8540.6|8530.6|169
1670587200000|2022-12-09 12:00:00|8541.6|8531.6|8540.4|8530.4|8544.1|8534.1|8537.9|8527.9|199
1670587500000|2022-12-09 12:05:00|8540.6|8530.6|8537.6|8527.6|8542.9|8532.9|8537.1|8527.1|157
1670587800000|2022-12-09 12:10:00|8537.9|8527.9|8536.1|8526.1|8537.9|8527.9|8532.4|8522.4|124
1670588100000|2022-12-09 12:15:00|8536.4|8526.4|8536.6|8526.6|8538.4|8528.4|8532.9|8522.9|157
1670588400000|2022-12-09 12:20:00|8536.4|8526.4|8524.6|8514.6|8536.9|8526.9|8523.9|8513.9|179
1670588700000|2022-12-09 12:25:00|8524.4|8514.4|8526.4|8516.4|8527.9|8517.9|8520.6|8510.6|201
1670589000000|2022-12-09 12:30:00|8526.6|8516.6|8531.4|8521.4|8537.1|8527.1|8526.6|8516.6|283
1670589300000|2022-12-09 12:35:00|8531.1|8521.1|8533.6|8523.6|8536.4|8526.4|8525.1|8515.1|213
1670589600000|2022-12-09 12:40:00|8534.1|8524.1|8529.1|8519.1|8536.1|8526.1|8527.1|8517.1|114
1670589900000|2022-12-09 12:45:00|8528.6|8518.6|8528.1|8518.1|8532.1|8522.1|8524.1|8514.1|177
1670590200000|2022-12-09 12:50:00|8528.4|8518.4|8528.1|8518.1|8530.4|8520.4|8525.9|8515.9|172
1670590500000|2022-12-09 12:55:00|8527.6|8517.6|8522.9|8512.9|8533.1|8523.1|8522.1|8512.1|210
1670590800000|2022-12-09 13:00:00|8523.4|8513.4|8533.9|8523.9|8538.4|8528.4|8515.4|8505.4|652
1670591100000|2022-12-09 13:05:00|8533.6|8523.6|8534.4|8524.4|8540.8|8530.8|8528.4|8518.4|424
1670591400000|2022-12-09 13:10:00|8534.6|8524.6|8540.4|8530.4|8544.9|8534.9|8534.4|8524.4|477
1670591700000|2022-12-09 13:15:00|8540.6|8530.6|8554.6|8544.6|8555.6|8545.6|8539.3|8529.3|421
1670592000000|2022-12-09 13:20:00|8554.9|8544.9|8549.4|8539.4|8557.6|8547.6|8546.4|8536.4|392
1670592300000|2022-12-09 13:25:00|8549.9|8539.9|8540.1|8530.1|8549.9|8539.9|8538.1|8528.1|293
1670592600000|2022-12-09 13:30:00|8540.6|8530.6|8528.8|8518.8|8541.6|8531.6|8478.9|8458.9|827
1670592900000|2022-12-09 13:35:00|8529.4|8519.4|8513.1|8503.1|8535.8|8525.8|8498.1|8488.1|783
1670593200000|2022-12-09 13:40:00|8513|8503|8490.6|8480.6|8520.5|8510.5|8486.9|8476.9|719
1670593500000|2022-12-09 13:45:00|8490.9|8480.9|8502.9|8492.9|8512.6|8502.6|8483.8|8473.8|673
1670593800000|2022-12-09 13:50:00|8503.4|8493.4|8500.4|8490.4|8515.1|8505.1|8496.1|8486.1|533
1670594100000|2022-12-09 13:55:00|8500.1|8490.1|8495.6|8485.6|8503.9|8493.9|8493.4|8483.4|458
1670594400000|2022-12-09 14:00:00|8495.9|8485.9|8502.1|8492.1|8502.1|8492.1|8492.4|8482.4|385
1670594700000|2022-12-09 14:05:00|8502.4|8492.4|8490.6|8480.6|8503.6|8493.6|8486.6|8476.6|404
1670595000000|2022-12-09 14:10:00|8490.9|8480.9|8485.9|8475.9|8493.6|8483.6|8478.9|8468.9|498
1670595300000|2022-12-09 14:15:00|8484.9|8474.9|8495.1|8485.1|8501.6|8491.6|8483.4|8473.4|437
1670595600000|2022-12-09 14:20:00|8494.9|8484.9|8498.4|8488.4|8501.9|8491.9|8491.4|8481.4|387
1670595900000|2022-12-09 14:25:00|8498.6|8488.6|8499.4|8489.4|8502.4|8492.4|8490.4|8480.4|371
1670596200000|2022-12-09 14:30:00|8498.9|8488.9|8512.4|8502.4|8512.6|8502.6|8493.6|8483.6|622
1670596500000|2022-12-09 14:35:00|8512.6|8502.6|8516.9|8506.9|8522.6|8512.6|8511.4|8501.4|593
1670596800000|2022-12-09 14:40:00|8517.4|8507.4|8518.6|8508.6|8521.1|8511.1|8509.1|8499.1|521
1670597100000|2022-12-09 14:45:00|8516.4|8506.4|8511.1|8501.1|8522.4|8512.4|8508.4|8498.4|539
1670597400000|2022-12-09 14:50:00|8510.9|8500.9|8504.6|8494.6|8510.9|8500.9|8498.4|8488.4|514
1670597700000|2022-12-09 14:55:00|8504.9|8494.9|8499.6|8489.6|8508.4|8498.4|8497.4|8487.4|389
1670598000000|2022-12-09 15:00:00|8499.4|8489.4|8497.6|8487.6|8509|8499|8491.6|8481.6|784
1670598300000|2022-12-09 15:05:00|8497.4|8487.4|8493.9|8483.9|8501.1|8491.1|8491.1|8481.1|550
1670598600000|2022-12-09 15:10:00|8494.1|8484.1|8490.1|8480.1|8498.1|8488.1|8480.9|8470.9|554
1670598900000|2022-12-09 15:15:00|8491.1|8481.1|8493.4|8483.4|8495.6|8485.6|8481.9|8471.9|520
1670599200000|2022-12-09 15:20:00|8493.1|8483.1|8500.6|8490.6|8500.6|8490.6|8487.9|8477.9|575
1670599500000|2022-12-09 15:25:00|8500.9|8490.9|8511.6|8501.6|8512.9|8502.9|8499.1|8489.1|459
1670599800000|2022-12-09 15:30:00|8511.4|8501.4|8513.9|8503.9|8516.4|8506.4|8508.9|8498.9|353
1670600100000|2022-12-09 15:35:00|8513.6|8503.6|8523.9|8513.9|8525.6|8515.6|8512.4|8502.4|436
1670600400000|2022-12-09 15:40:00|8523.6|8513.6|8528.4|8518.4|8533.4|8523.4|8520.9|8510.9|452
1670600700000|2022-12-09 15:45:00|8528.6|8518.6|8535.4|8525.4|8537.6|8527.6|8522.6|8512.6|388
1670601000000|2022-12-09 15:50:00|8535.9|8525.9|8528.1|8518.1|8535.9|8525.9|8526.4|8516.4|455
1670601300000|2022-12-09 15:55:00|8527.9|8517.9|8529.6|8519.6|8534.1|8524.1|8527.4|8517.4|385
1670601600000|2022-12-09 16:00:00|8529.4|8519.4|8539.4|8529.4|8540.9|8530.9|8529.4|8519.4|416
1670601900000|2022-12-09 16:05:00|8539.6|8529.6|8537.6|8527.6|8543.1|8533.1|8536.1|8526.1|365
1670602200000|2022-12-09 16:10:00|8537.9|8527.9|8541.4|8531.4|8543.1|8533.1|8534.6|8524.6|334
1670602500000|2022-12-09 16:15:00|8541.6|8531.6|8544.4|8534.4|8549.9|8539.9|8541.4|8531.4|383
1670602800000|2022-12-09 16:20:00|8544.1|8534.1|8547.6|8537.6|8551.6|8541.6|8541.9|8531.9|408
1670603100000|2022-12-09 16:25:00|8547.4|8537.4|8551.6|8541.6|8551.9|8541.9|8544.4|8534.4|376
1670603400000|2022-12-09 16:30:00|8551.9|8541.9|8548.1|8538.1|8555.1|8545.1|8545.4|8535.4|441
1670603700000|2022-12-09 16:35:00|8547.9|8537.9|8542.4|8532.4|8551.4|8541.4|8539.6|8529.6|393
1670604000000|2022-12-09 16:40:00|8542.1|8532.1|8552.6|8542.6|8552.9|8542.9|8540.4|8530.4|391
1670604300000|2022-12-09 16:45:00|8552.9|8542.9|8541.6|8531.6|8553.9|8543.9|8540.4|8530.4|390
1670604600000|2022-12-09 16:50:00|8541.4|8531.4|8534.4|8524.4|8543.4|8533.4|8534.1|8524.1|342
1670604900000|2022-12-09 16:55:00|8534.1|8524.1|8539.6|8529.6|8543.9|8533.9|8532.6|8522.6|291
1670605200000|2022-12-09 17:00:00|8540.4|8530.4|8529.6|8519.6|8541.4|8531.4|8529.4|8519.4|335
1670605500000|2022-12-09 17:05:00|8529.4|8519.4|8538.1|8528.1|8538.1|8528.1|8529.1|8519.1|159
1670605800000|2022-12-09 17:10:00|8537.6|8527.6|8541.6|8531.6|8550.9|8540.9|8537.6|8527.6|276
1670606100000|2022-12-09 17:15:00|8541.4|8531.4|8527.9|8517.9|8541.4|8531.4|8526.9|8516.9|227
1670606400000|2022-12-09 17:20:00|8527.6|8517.6|8512.9|8502.9|8527.6|8517.6|8508.1|8498.1|237
1670606700000|2022-12-09 17:25:00|8513.4|8503.4|8517.1|8507.1|8518.4|8508.4|8509.9|8499.9|242
1670607000000|2022-12-09 17:30:00|8517.9|8507.9|8530.6|8520.6|8532.1|8522.1|8517.4|8507.4|310
1670607300000|2022-12-09 17:35:00|8530.4|8520.4|8525.1|8515.1|8531.4|8521.4|8524.1|8514.1|300
1670607600000|2022-12-09 17:40:00|8525.4|8515.4|8532.9|8522.9|8539.9|8529.9|8525.4|8515.4|269
1670607900000|2022-12-09 17:45:00|8533.1|8523.1|8528.9|8518.9|8534.1|8524.1|8523.6|8513.6|299
1670608200000|2022-12-09 17:50:00|8528.6|8518.6|8523.6|8513.6|8532.9|8522.9|8521.6|8511.6|300
1670608500000|2022-12-09 17:55:00|8523.4|8513.4|8526.9|8516.9|8532.4|8522.4|8520.5|8510.5|377
1670608800000|2022-12-09 18:00:00|8526.1|8516.1|8511.3|8501.3|8526.1|8516.1|8508.6|8498.6|336
1670609100000|2022-12-09 18:05:00|8511.4|8501.4|8498.9|8488.9|8513.1|8503.1|8495.9|8485.9|267
1670609400000|2022-12-09 18:10:00|8498.5|8488.5|8498.8|8488.8|8500.8|8490.8|8496.4|8486.4|252
1670609700000|2022-12-09 18:15:00|8498.5|8488.5|8487.9|8477.9|8498.6|8488.6|8486.8|8476.8|231
1670610000000|2022-12-09 18:20:00|8487.6|8477.6|8482.9|8472.9|8491.4|8481.4|8482.9|8472.9|217
1670610300000|2022-12-09 18:25:00|8483.1|8473.1|8490.3|8480.3|8491|8481|8480.1|8470.1|372
1670610600000|2022-12-09 18:30:00|8489.5|8479.5|8488.5|8478.5|8495|8485|8487.5|8477.5|301
1670610900000|2022-12-09 18:35:00|8488.8|8478.8|8490.3|8480.3|8491.3|8481.3|8486.4|8476.4|283
1670611200000|2022-12-09 18:40:00|8490.4|8480.4|8492.1|8482.1|8492.3|8482.3|8487.4|8477.4|251
1670611500000|2022-12-09 18:45:00|8492.4|8482.4|8486.8|8476.8|8492.4|8482.4|8485.4|8475.4|211
1670611800000|2022-12-09 18:50:00|8486.6|8476.6|8495.1|8485.1|8495.9|8485.9|8486.6|8476.6|190
1670612100000|2022-12-09 18:55:00|8501.1|8479.1|8498.1|8476.1|8501.1|8479.1|8497.9|8475.9|14
1670806800000|2022-12-12 01:00:00|8497.8|8475.8|8450.1|8440.1|8497.8|8475.8|8447.3|8437.3|164
1670807100000|2022-12-12 01:05:00|8449.1|8439.1|8442.9|8432.9|8453.1|8443.1|8440|8430|435
1670807400000|2022-12-12 01:10:00|8443.1|8433.1|8437.6|8427.6|8449.1|8439.1|8435.5|8425.5|473
1670807700000|2022-12-12 01:15:00|8437.4|8427.4|8451.8|8441.8|8454.9|8444.9|8435.8|8425.8|463
1670808000000|2022-12-12 01:20:00|8452.4|8442.4|8448.5|8438.5|8457.6|8447.6|8444.5|8434.5|384
1670808300000|2022-12-12 01:25:00|8448.1|8438.1|8449|8439|8452.6|8442.6|8443.3|8433.3|328
1670808600000|2022-12-12 01:30:00|8449.1|8439.1|8452.4|8442.4|8454.8|8444.8|8443.5|8433.5|407
1670808900000|2022-12-12 01:35:00|8452.8|8442.8|8444.9|8434.9|8452.8|8442.8|8436.3|8424.3|375
1670809200000|2022-12-12 01:40:00|8444.6|8434.6|8429.8|8419.8|8446.9|8436.9|8429.6|8419.6|362
1670809500000|2022-12-12 01:45:00|8429.5|8419.5|8425.9|8415.9|8431.8|8421.8|8424.6|8414.6|377
1670809800000|2022-12-12 01:50:00|8425.6|8415.6|8416.8|8406.8|8426.1|8416.1|8409.1|8399.1|531
1670810100000|2022-12-12 01:55:00|8417|8407|8422.6|8412.6|8426|8416|8409.5|8399.5|508
1670810400000|2022-12-12 02:00:00|8422.5|8412.5|8426.9|8416.9|8427.1|8417.1|8418|8408|494
1670810700000|2022-12-12 02:05:00|8426.8|8416.8|8425.4|8415.4|8429.9|8419.9|8421.5|8411.5|446
1670811000000|2022-12-12 02:10:00|8425.9|8415.9|8424.3|8414.3|8430.6|8420.6|8422|8412|370
1670811300000|2022-12-12 02:15:00|8424.1|8414.1|8420.3|8410.3|8426.3|8416.3|8416.8|8406.8|255
1670811600000|2022-12-12 02:20:00|8419.9|8409.9|8417.4|8407.4|8422.1|8412.1|8415.8|8405.8|219
1670811900000|2022-12-12 02:25:00|8417.1|8407.1|8417.8|8407.8|8419.5|8409.5|8415|8405|197
1670812200000|2022-12-12 02:30:00|8418|8408|8428.1|8418.1|8429.4|8419.4|8416.5|8406.5|322
1670812500000|2022-12-12 02:35:00|8428.4|8418.4|8426.8|8416.8|8429.8|8419.8|8421.5|8411.5|335
1670812800000|2022-12-12 02:40:00|8426.5|8416.5|8432.8|8422.8|8435.4|8425.4|8425.8|8415.8|354
1670813100000|2022-12-12 02:45:00|8433|8423|8430.8|8420.8|8439.4|8429.4|8428.5|8418.5|307
1670813400000|2022-12-12 02:50:00|8430.5|8420.5|8425.5|8415.5|8430.5|8420.5|8422.1|8412.1|371
1670813700000|2022-12-12 02:55:00|8425.9|8415.9|8421.5|8411.5|8427.6|8417.6|8419|8409|321
1670814000000|2022-12-12 03:00:00|8421.6|8411.6|8421.8|8411.8|8423.9|8413.9|8414.4|8404.4|365
1670814300000|2022-12-12 03:05:00|8422|8412|8420.5|8410.5|8425.6|8415.6|8416.5|8406.5|318
1670814600000|2022-12-12 03:10:00|8420.3|8410.3|8418.3|8408.3|8422.3|8412.3|8415.6|8405.6|350
1670814900000|2022-12-12 03:15:00|8418.1|8408.1|8419|8409|8424.1|8414.1|8415.8|8405.8|342
1670815200000|2022-12-12 03:20:00|8418.8|8408.8|8416.4|8406.4|8422.1|8412.1|8415.3|8405.3|323
1670815500000|2022-12-12 03:25:00|8416.5|8406.5|8416.8|8406.8|8418.6|8408.6|8413.1|8403.1|323
1670815800000|2022-12-12 03:30:00|8417.1|8407.1|8418.8|8408.8|8421.9|8411.9|8414.9|8404.9|189
1670816100000|2022-12-12 03:35:00|8418.9|8408.9|8415.1|8405.1|8421.9|8411.9|8413.8|8403.8|160
1670816400000|2022-12-12 03:40:00|8415|8405|8420.5|8410.5|8421.3|8411.3|8413.3|8403.3|143
1670816700000|2022-12-12 03:45:00|8420.3|8410.3|8413.5|8403.5|8420.5|8410.5|8413.4|8403.4|128
1670817000000|2022-12-12 03:50:00|8413.3|8403.3|8412.1|8402.1|8414.4|8404.4|8408|8398|85
1670817300000|2022-12-12 03:55:00|8412.4|8402.4|8408|8398|8417.6|8407.6|8405.4|8395.4|122
1670817600000|2022-12-12 04:00:00|8407.8|8397.8|8412|8402|8414.1|8404.1|8405.9|8395.9|134
1670817900000|2022-12-12 04:05:00|8412.1|8402.1|8414.4|8404.4|8417.4|8407.4|8410.8|8400.8|127
1670818200000|2022-12-12 04:10:00|8414.6|8404.6|8415.9|8405.9|8416.6|8406.6|8412.4|8402.4|134
1670818500000|2022-12-12 04:15:00|8416|8406|8409.9|8399.9|8416|8406|8408.8|8398.8|73
1670818800000|2022-12-12 04:20:00|8409.6|8399.6|8405.9|8395.9|8409.6|8399.6|8405.4|8395.4|100
1670819100000|2022-12-12 04:25:00|8406.1|8396.1|8410.4|8400.4|8410.4|8400.4|8406.1|8396.1|69
1670819400000|2022-12-12 04:30:00|8410.3|8400.3|8413.8|8403.8|8414.6|8404.6|8409|8399|94
1670819700000|2022-12-12 04:35:00|8413.6|8403.6|8418.4|8408.4|8418.9|8408.9|8412.9|8402.9|72
1670820000000|2022-12-12 04:40:00|8418.6|8408.6|8415|8405|8420.1|8410.1|8414.5|8404.5|105
1670820300000|2022-12-12 04:45:00|8415.1|8405.1|8417.4|8407.4|8417.4|8407.4|8414.8|8404.8|71
1670820600000|2022-12-12 04:50:00|8417.9|8407.9|8418.9|8408.9|8421.9|8411.9|8417.9|8407.9|73
1670820900000|2022-12-12 04:55:00|8418.8|8408.8|8416|8406|8419.9|8409.9|8416|8406|71
1670821200000|2022-12-12 05:00:00|8415.6|8405.6|8416.6|8406.6|8417.4|8407.4|8412.1|8402.1|151
1670821500000|2022-12-12 05:05:00|8416.5|8406.5|8414.4|8404.4|8416.5|8406.5|8411.3|8401.3|157
1670821800000|2022-12-12 05:10:00|8414.6|8404.6|8407.3|8397.3|8414.6|8404.6|8403.4|8393.4|166
1670822100000|2022-12-12 05:15:00|8407.4|8397.4|8411.1|8401.1|8411.4|8401.4|8404.8|8394.8|90
1670822400000|2022-12-12 05:20:00|8411|8401|8410.1|8400.1|8414.5|8404.5|8407.6|8397.6|149
1670822700000|2022-12-12 05:25:00|8409.8|8399.8|8416|8406|8416|8406|8408.6|8398.6|106
1670823000000|2022-12-12 05:30:00|8416.3|8406.3|8422.4|8412.4|8424.3|8414.3|8415.5|8405.5|362
1670823300000|2022-12-12 05:35:00|8422.9|8412.9|8428.4|8418.4|8429.1|8419.1|8421.5|8411.5|261
1670823600000|2022-12-12 05:40:00|8427.8|8417.8|8433|8423|8433.4|8423.4|8427|8417|266
1670823900000|2022-12-12 05:45:00|8432.8|8422.8|8419.4|8409.4|8433.4|8423.4|8419.4|8409.4|261
1670824200000|2022-12-12 05:50:00|8419.3|8409.3|8419.6|8409.6|8420.9|8410.9|8415.5|8405.5|271
1670824500000|2022-12-12 05:55:00|8419.9|8409.9|8420.4|8410.4|8421.6|8411.6|8413.3|8403.3|272
1670824800000|2022-12-12 06:00:00|8420.8|8410.8|8421.3|8411.3|8425.1|8415.1|8416.8|8406.8|218
1670825100000|2022-12-12 06:05:00|8421.1|8411.1|8430.1|8420.1|8430.3|8420.3|8420.1|8410.1|272
1670825400000|2022-12-12 06:10:00|8430|8420|8425.9|8415.9|8430|8420|8423.8|8413.8|186
1670825700000|2022-12-12 06:15:00|8426|8416|8420.3|8410.3|8426.4|8416.4|8419.9|8409.9|234
1670826000000|2022-12-12 06:20:00|8420|8410|8425.4|8415.4|8425.6|8415.6|8419.9|8409.9|277
1670826300000|2022-12-12 06:25:00|8425.6|8415.6|8430.6|8420.6|8431.1|8421.1|8424.5|8414.5|177
1670826600000|2022-12-12 06:30:00|8430.4|8420.4|8434.1|8424.1|8434.1|8424.1|8428.6|8418.6|218
1670826900000|2022-12-12 06:35:00|8433.9|8423.9|8431.5|8421.5|8437.3|8427.3|8429.1|8419.1|216
1670827200000|2022-12-12 06:40:00|8431.8|8421.8|8434.3|8424.3|8436.4|8426.4|8431.1|8421.1|162
1670827500000|2022-12-12 06:45:00|8434|8424|8438.4|8428.4|8443|8433|8434|8424|303
1670827800000|2022-12-12 06:50:00|8438.5|8428.5|8438.1|8428.1|8439.8|8429.8|8431.8|8421.8|266
1670828100000|2022-12-12 06:55:00|8437.9|8427.9|8439.9|8429.9|8443.4|8433.4|8437.6|8427.6|325
1670828400000|2022-12-12 07:00:00|8440.3|8430.3|8444.6|8434.6|8446|8436|8435.1|8425.1|298
1670828700000|2022-12-12 07:05:00|8444.9|8434.9|8448.4|8438.4|8448.6|8438.6|8439.6|8429.6|275
1670829000000|2022-12-12 07:10:00|8448.6|8438.6|8448.1|8438.1|8453.8|8443.8|8446.9|8436.9|195
1670829300000|2022-12-12 07:15:00|8448.3|8438.3|8449.6|8439.6|8455.3|8445.3|8446.8|8436.8|227
1670829600000|2022-12-12 07:20:00|8450.9|8440.9|8447.5|8437.5|8452.9|8442.9|8446.1|8436.1|167
1670829900000|2022-12-12 07:25:00|8447.6|8437.6|8453.9|8443.9|8455.3|8445.3|8446.3|8436.3|261
1670830200000|2022-12-12 07:30:00|8453.6|8443.6|8446.3|8436.3|8454.5|8444.5|8446|8436|260
1670830500000|2022-12-12 07:35:00|8446|8436|8450.8|8440.8|8453.4|8443.4|8446|8436|154
1670830800000|2022-12-12 07:40:00|8451.5|8441.5|8454.4|8444.4|8455.9|8445.9|8447.9|8437.9|211
1670831100000|2022-12-12 07:45:00|8454.6|8444.6|8461.5|8451.5|8465.6|8455.6|8452.8|8442.8|226
1670831400000|2022-12-12 07:50:00|8461.3|8451.3|8465|8455|8469.8|8459.8|8461.3|8451.3|218
1670831700000|2022-12-12 07:55:00|8464.8|8454.8|8464.4|8454.4|8471.1|8461.1|8463.4|8453.4|217
1670832000000|2022-12-12 08:00:00|8464.1|8454.1|8457.6|8447.6|8464.6|8454.6|8451.4|8441.4|307
1670832300000|2022-12-12 08:05:00|8458.4|8448.4|8455.6|8445.6|8463.9|8453.9|8454.9|8444.9|254
1670832600000|2022-12-12 08:10:00|8455.9|8445.9|8458.9|8448.9|8462.6|8452.6|8452.4|8442.4|265
1670832900000|2022-12-12 08:15:00|8458.6|8448.6|8458.9|8448.9|8463.9|8453.9|8451.4|8441.4|305
1670833200000|2022-12-12 08:20:00|8458.6|8448.6|8450.9|8440.9|8458.9|8448.9|8448.4|8438.4|274
1670833500000|2022-12-12 08:25:00|8449.9|8439.9|8438.9|8428.9|8455.1|8445.1|8436|8426|289
1670833800000|2022-12-12 08:30:00|8438.6|8428.6|8449.4|8439.4|8451.1|8441.1|8436.6|8426.6|313
1670834100000|2022-12-12 08:35:00|8449.9|8439.9|8455.9|8445.9|8456.9|8446.9|8447.9|8437.9|287
1670834400000|2022-12-12 08:40:00|8456.1|8446.1|8463.6|8453.6|8463.6|8453.6|8451.9|8441.9|181
1670834700000|2022-12-12 08:45:00|8463.4|8453.4|8469.9|8459.9|8470.9|8460.9|8460.6|8450.6|215
1670835000000|2022-12-12 08:50:00|8468.9|8458.9|8471.4|8461.4|8474.1|8464.1|8468.9|8458.9|138
1670835300000|2022-12-12 08:55:00|8471.1|8461.1|8468.9|8458.9|8472.9|8462.9|8467.9|8457.9|216
1670835600000|2022-12-12 09:00:00|8469.1|8459.1|8471.6|8461.6|8475.9|8465.9|8463.4|8453.4|257
1670835900000|2022-12-12 09:05:00|8471.4|8461.4|8458.9|8448.9|8471.4|8461.4|8458.4|8448.4|242
1670836200000|2022-12-12 09:10:00|8458.6|8448.6|8456.4|8446.4|8462.6|8452.6|8455.6|8445.6|222
1670836500000|2022-12-12 09:15:00|8456.1|8446.1|8450.4|8440.4|8462.9|8452.9|8449.6|8439.6|210
1670836800000|2022-12-12 09:20:00|8450.1|8440.1|8454.6|8444.6|8457.4|8447.4|8449.4|8439.4|187
1670837100000|2022-12-12 09:25:00|8454.4|8444.4|8448.1|8438.1|8458.6|8448.6|8446.4|8434.5|196
1670837400000|2022-12-12 09:30:00|8447.9|8437.9|8464.1|8454.1|8464.4|8454.4|8446.1|8436.1|217
1670837700000|2022-12-12 09:35:00|8464.6|8454.6|8470.4|8460.4|8472.6|8462.6|8460.9|8450.9|185
1670838000000|2022-12-12 09:40:00|8470.1|8460.1|8473.1|8463.1|8477.1|8467.1|8467.9|8457.9|175
1670838300000|2022-12-12 09:45:00|8473.4|8463.4|8474.4|8464.4|8479.1|8469.1|8473.4|8463.4|251
1670838600000|2022-12-12 09:50:00|8474.6|8464.6|8469.6|8459.6|8474.6|8464.6|8465.9|8455.9|197
1670838900000|2022-12-12 09:55:00|8469.9|8459.9|8472.6|8462.6|8477.6|8467.6|8468.4|8458.4|225
1670839200000|2022-12-12 10:00:00|8472.9|8462.9|8455.4|8445.4|8474.6|8464.6|8455.1|8445.1|224
1670839500000|2022-12-12 10:05:00|8455.1|8445.1|8450.6|8440.6|8456.4|8446.4|8447.6|8437.6|194
1670839800000|2022-12-12 10:10:00|8450.4|8440.4|8457.9|8447.9|8461.9|8451.9|8449.9|8439.9|192
1670840100000|2022-12-12 10:15:00|8457.6|8447.6|8458.9|8448.9|8462.9|8452.9|8457.1|8447.1|176
1670840400000|2022-12-12 10:20:00|8459.1|8449.1|8459.4|8449.4|8461.6|8451.6|8451.9|8441.9|208
1670840700000|2022-12-12 10:25:00|8459.1|8449.1|8462.9|8452.9|8464.1|8454.1|8456.1|8446.1|148
1670841000000|2022-12-12 10:30:00|8462.6|8452.6|8462.1|8452.1|8463.1|8453.1|8456.1|8446.1|172
1670841300000|2022-12-12 10:35:00|8461.9|8451.9|8443.6|8433.6|8463.4|8453.4|8443.4|8433.4|152
1670841600000|2022-12-12 10:40:00|8444.4|8434.4|8446.6|8436.6|8449.9|8439.9|8441.6|8431.6|183
1670841900000|2022-12-12 10:45:00|8446.4|8436.4|8442.9|8432.9|8446.9|8436.9|8439.4|8429.4|168
1670842200000|2022-12-12 10:50:00|8443.1|8433.1|8445.4|8435.4|8448.9|8438.9|8442.6|8432.6|147
1670842500000|2022-12-12 10:55:00|8445.9|8435.9|8444.9|8434.9|8448.4|8438.4|8442.6|8432.6|155
1670842800000|2022-12-12 11:00:00|8444.6|8434.6|8447.1|8437.1|8447.1|8437.1|8439.9|8429.9|160
1670843100000|2022-12-12 11:05:00|8447.4|8437.4|8458.6|8448.6|8461.4|8451.4|8445.4|8435.4|151
1670843400000|2022-12-12 11:10:00|8458.9|8448.9|8455.1|8445.1|8459.4|8449.4|8454.6|8444.6|116
1670843700000|2022-12-12 11:15:00|8455.4|8445.4|8454.9|8444.9|8461.6|8451.6|8453.4|8443.4|178
1670844000000|2022-12-12 11:20:00|8455.1|8445.1|8443.1|8433.1|8455.6|8445.6|8443.1|8433.1|128
1670844300000|2022-12-12 11:25:00|8442.9|8432.9|8435.6|8425.6|8444.4|8434.4|8435.1|8425.1|107
1670844600000|2022-12-12 11:30:00|8435.9|8425.9|8433.4|8423.4|8439.1|8429.1|8431.1|8421.1|115
1670844900000|2022-12-12 11:35:00|8433.6|8423.6|8436.4|8426.4|8437.4|8427.4|8429.6|8419.6|178
1670845200000|2022-12-12 11:40:00|8435.4|8425.4|8437.4|8427.4|8440.9|8430.9|8434.4|8424.4|136
1670845500000|2022-12-12 11:45:00|8437.1|8427.1|8438.4|8428.4|8438.6|8428.6|8433.1|8423.1|125
1670845800000|2022-12-12 11:50:00|8438.1|8428.1|8435.6|8425.6|8438.9|8428.9|8433.1|8423.1|87
1670846100000|2022-12-12 11:55:00|8435.9|8425.9|8435.4|8425.4|8439.6|8429.6|8433.1|8423.1|156
1670846400000|2022-12-12 12:00:00|8435.1|8425.1|8442.1|8432.1|8445.1|8435.1|8434.6|8424.6|165
1670846700000|2022-12-12 12:05:00|8441.9|8431.9|8440.1|8430.1|8443.6|8433.6|8438.6|8428.6|95
1670847000000|2022-12-12 12:10:00|8439.6|8429.6|8437.1|8427.1|8441.1|8431.1|8435.9|8425.9|103
1670847300000|2022-12-12 12:15:00|8436.9|8426.9|8428.6|8418.6|8436.9|8426.9|8425.9|8415.9|173
1670847600000|2022-12-12 12:20:00|8428.4|8418.4|8439.9|8429.9|8443.1|8433.1|8428.4|8418.4|156
1670847900000|2022-12-12 12:25:00|8440.6|8430.6|8427.1|8417.1|8441.4|8431.4|8425.9|8415.9|140
1670848200000|2022-12-12 12:30:00|8426.1|8416.1|8420.1|8410.1|8432.9|8422.9|8420.1|8410.1|244
1670848500000|2022-12-12 12:35:00|8420.3|8410.3|8422.6|8412.6|8425.6|8415.6|8417.5|8407.5|209
1670848800000|2022-12-12 12:40:00|8422.9|8412.9|8433.6|8423.6|8433.6|8423.6|8420.9|8410.9|174
1670849100000|2022-12-12 12:45:00|8433.9|8423.9|8423.4|8413.4|8433.9|8423.9|8419.9|8409.9|209
1670849400000|2022-12-12 12:50:00|8423.1|8413.1|8421.4|8411.4|8425.6|8415.6|8419.1|8409.1|183
1670849700000|2022-12-12 12:55:00|8421.9|8411.9|8422.6|8412.6|8429.9|8419.9|8412.9|8402.9|312
1670850000000|2022-12-12 13:00:00|8422.4|8412.4|8408.9|8398.9|8429.6|8419.6|8406.5|8396.5|608
1670850300000|2022-12-12 13:05:00|8409.1|8399.1|8431.6|8421.6|8434.9|8424.9|8403.6|8393.6|445
1670850600000|2022-12-12 13:10:00|8431.4|8421.4|8435.9|8425.9|8437.9|8427.9|8427.1|8417.1|479
1670850900000|2022-12-12 13:15:00|8436.1|8426.1|8438.6|8428.6|8443.9|8433.9|8431.4|8421.4|392
1670851200000|2022-12-12 13:20:00|8439.4|8429.4|8438.9|8428.9|8442.9|8432.9|8433.9|8423.9|316
1670851500000|2022-12-12 13:25:00|8439.1|8429.1|8436.4|8426.4|8442.1|8432.1|8432.1|8422.1|308
1670851800000|2022-12-12 13:30:00|8435.6|8425.6|8440.6|8430.6|8442.1|8432.1|8434.1|8424.1|255
1670852100000|2022-12-12 13:35:00|8440.4|8430.4|8440.9|8430.9|8448.4|8438.4|8436.9|8426.9|305
1670852400000|2022-12-12 13:40:00|8440.6|8430.6|8437.4|8427.4|8444.4|8434.4|8436.1|8426.1|216
1670852700000|2022-12-12 13:45:00|8436.9|8426.9|8445.4|8435.4|8445.4|8435.4|8435.1|8425.1|243
1670853000000|2022-12-12 13:50:00|8445.1|8435.1|8429.6|8419.6|8445.1|8435.1|8426.6|8416.6|305
1670853300000|2022-12-12 13:55:00|8429.4|8419.4|8419.9|8409.9|8429.4|8419.4|8417.9|8407.9|319
1670853600000|2022-12-12 14:00:00|8419.1|8409.1|8415.1|8405.1|8424.4|8414.4|8414.6|8404.6|311
1670853900000|2022-12-12 14:05:00|8414.9|8404.9|8420.1|8410.1|8422.9|8412.9|8408.4|8398.4|386
1670854200000|2022-12-12 14:10:00|8420.4|8410.4|8419.6|8409.6|8424.8|8414.8|8419.1|8409.1|332
1670854500000|2022-12-12 14:15:00|8419.9|8409.9|8419.1|8409.1|8422.1|8412.1|8414.1|8404.1|319
1670854800000|2022-12-12 14:20:00|8418.9|8408.9|8419.6|8409.6|8423.1|8413.1|8417.4|8407.4|231
1670855100000|2022-12-12 14:25:00|8419.4|8409.4|8418.6|8408.6|8421.4|8411.4|8417.6|8407.6|259
1670855400000|2022-12-12 14:30:00|8418.9|8408.9|8411.4|8401.4|8418.9|8408.9|8409.9|8399.9|687
1670855700000|2022-12-12 14:35:00|8411.6|8401.6|8381.9|8361.9|8414.4|8404.4|8377.9|8357.9|611
1670856000000|2022-12-12 14:40:00|8383.1|8363.1|8371.6|8361.6|8386|8376|8369.9|8359.9|514
1670856300000|2022-12-12 14:45:00|8371.1|8361.1|8388.1|8378.1|8390.6|8380.6|8366.1|8356.1|562
1670856600000|2022-12-12 14:50:00|8386.6|8376.6|8373.9|8363.9|8390.1|8380.1|8373.9|8363.9|486
1670856900000|2022-12-12 14:55:00|8374.1|8364.1|8377.9|8367.9|8385.1|8375.1|8372.4|8362.4|470
1670857200000|2022-12-12 15:00:00|8378.4|8368.4|8369.9|8359.9|8383.1|8373.1|8367.6|8357.6|443
1670857500000|2022-12-12 15:05:00|8370.1|8360.1|8377.9|8367.9|8381.6|8371.6|8369.1|8359.1|419
1670857800000|2022-12-12 15:10:00|8376.6|8366.6|8380.6|8370.6|8386.6|8376.6|8375.9|8365.9|377
1670858100000|2022-12-12 15:15:00|8380.4|8370.4|8379.4|8369.4|8385.4|8375.4|8372.6|8362.6|473
1670858400000|2022-12-12 15:20:00|8379.6|8369.6|8378.1|8368.1|8387.1|8377.1|8376.4|8366.4|433
1670858700000|2022-12-12 15:25:00|8377.9|8367.9|8379.1|8369.1|8382.4|8372.4|8375.4|8365.4|366
1670859000000|2022-12-12 15:30:00|8378.9|8368.9|8374.1|8364.1|8381.9|8371.9|8372.6|8362.6|335
1670859300000|2022-12-12 15:35:00|8373.6|8363.6|8363.4|8353.4|8374.9|8364.9|8362.9|8352.9|387
1670859600000|2022-12-12 15:40:00|8363.6|8353.6|8365.1|8355.1|8366.4|8356.4|8356.6|8346.6|507
1670859900000|2022-12-12 15:45:00|8365.4|8355.4|8365.6|8355.6|8370.4|8360.4|8360.4|8350.4|445
1670860200000|2022-12-12 15:50:00|8365.4|8355.4|8369.6|8359.6|8372.1|8362.1|8363.9|8353.9|349
1670860500000|2022-12-12 15:55:00|8369.4|8359.4|8359.6|8349.6|8369.9|8359.9|8357.6|8347.6|307
1670860800000|2022-12-12 16:00:00|8360.4|8350.4|8352.9|8342.9|8363.1|8353.1|8351.4|8341.4|387
1670861100000|2022-12-12 16:05:00|8353.1|8343.1|8357.9|8347.9|8362.1|8352.1|8353.1|8343.1|356
1670861400000|2022-12-12 16:10:00|8357.6|8347.6|8345.4|8335.4|8357.6|8347.6|8345.4|8335.4|287
1670861700000|2022-12-12 16:15:00|8345.6|8335.6|8345.9|8335.9|8348.6|8338.6|8342.4|8332.4|361
1670862000000|2022-12-12 16:20:00|8345.6|8335.6|8349.1|8339.1|8349.6|8339.6|8344.4|8334.4|297
1670862300000|2022-12-12 16:25:00|8349.4|8339.4|8358.1|8348.1|8360.4|8350.4|8348.1|8338.1|373
1670862600000|2022-12-12 16:30:00|8358.6|8348.6|8357.1|8347.1|8359.9|8349.9|8351.6|8341.6|312
1670862900000|2022-12-12 16:35:00|8356.9|8346.9|8354.4|8344.4|8363.6|8353.6|8353.6|8343.6|308
1670863200000|2022-12-12 16:40:00|8354.1|8344.1|8366.6|8356.6|8368.1|8358.1|8353.9|8343.9|389
1670863500000|2022-12-12 16:45:00|8367.1|8357.1|8391.4|8381.4|8391.4|8381.4|8364.9|8354.9|365
1670863800000|2022-12-12 16:50:00|8391.6|8381.6|8387.1|8377.1|8393.9|8383.9|8384.9|8374.9|303
1670864100000|2022-12-12 16:55:00|8387.6|8377.6|8385.9|8375.9|8393.1|8383.1|8385.4|8375.4|296
1670864400000|2022-12-12 17:00:00|8386.1|8376.1|8386.1|8376.1|8389.4|8379.4|8382.9|8372.9|273
1670864700000|2022-12-12 17:05:00|8385.6|8375.6|8384.9|8374.9|8387.4|8377.4|8384.6|8374.6|191
1670865000000|2022-12-12 17:10:00|8384.6|8374.6|8377.4|8367.4|8385.1|8375.1|8377.1|8367.1|172
1670865300000|2022-12-12 17:15:00|8377.6|8367.6|8378.9|8368.9|8380.1|8370.1|8372.9|8362.9|177
1670865600000|2022-12-12 17:20:00|8379.1|8369.1|8366.9|8356.9|8379.6|8369.6|8366.9|8356.9|121
1670865900000|2022-12-12 17:25:00|8367.1|8357.1|8365.6|8355.6|8370.4|8360.4|8363.4|8353.4|185
1670866200000|2022-12-12 17:30:00|8365.4|8355.4|8356.1|8346.1|8366.6|8356.6|8353.4|8343.4|180
1670866500000|2022-12-12 17:35:00|8355.6|8345.6|8361.4|8351.4|8363.9|8353.9|8355.6|8345.6|191
1670866800000|2022-12-12 17:40:00|8360.9|8350.9|8358.4|8348.4|8361.9|8351.9|8356.4|8346.4|249
1670867100000|2022-12-12 17:45:00|8358.1|8348.1|8361.4|8351.4|8363.6|8353.6|8357.6|8347.6|227
1670867400000|2022-12-12 17:50:00|8361.1|8351.1|8372.9|8362.9|8374.6|8364.6|8361.1|8351.1|253
1670867700000|2022-12-12 17:55:00|8373.9|8363.9|8372.1|8362.1|8377.6|8367.6|8367.8|8357.8|261
1670868000000|2022-12-12 18:00:00|8371.6|8361.6|8369.4|8359.4|8382.3|8372.3|8366.5|8352.1|427
1670868300000|2022-12-12 18:05:00|8369.3|8359.3|8368.6|8358.6|8371.1|8361.1|8366.3|8356.3|335
1670868600000|2022-12-12 18:10:00|8369|8359|8368.4|8358.4|8370.4|8360.4|8365.3|8355.3|290
1670868900000|2022-12-12 18:15:00|8368.3|8358.3|8368.9|8358.9|8369.9|8359.9|8365.5|8355.5|287
1670869200000|2022-12-12 18:20:00|8369.1|8359.1|8368.4|8358.4|8370.1|8360.1|8366|8356|323
1670869500000|2022-12-12 18:25:00|8368.6|8358.6|8371.3|8361.3|8372.9|8362.9|8367.5|8357.5|287
1670869800000|2022-12-12 18:30:00|8371|8361|8371|8361|8374.4|8364.4|8368|8358|357
1670870100000|2022-12-12 18:35:00|8370.4|8360.4|8366.6|8356.6|8371.9|8361.9|8363.3|8353.3|265
1670870400000|2022-12-12 18:40:00|8366.4|8356.4|8366.5|8356.5|8369.1|8359.1|8363.8|8353.8|189
1670870700000|2022-12-12 18:45:00|8366.4|8356.4|8370.4|8360.4|8372.8|8362.8|8364.5|8354.5|284
1670871000000|2022-12-12 18:50:00|8370.6|8360.6|8368.8|8358.8|8371.8|8361.8|8365.3|8355.3|233
1670871300000|2022-12-12 18:55:00|8368.6|8358.6|8375.9|8353.9|8377.4|8358.6|8368.4|8352.4|16
1670893200000|2022-12-13 01:00:00|8400.5|8390.5|8393.6|8383.6|8402|8392|8393.6|8383.6|243
1670893500000|2022-12-13 01:05:00|8393.4|8383.4|8403.5|8393.5|8403.6|8393.6|8391.4|8381.4|278
1670893800000|2022-12-13 01:10:00|8403.3|8393.3|8414.8|8404.8|8415.8|8405.8|8401.1|8391.1|257
1670894100000|2022-12-13 01:15:00|8415.1|8405.1|8410.5|8400.5|8416.1|8406.1|8401.8|8391.8|369
1670894400000|2022-12-13 01:20:00|8410.8|8400.8|8407.1|8397.1|8413.4|8403.4|8406.8|8396.8|315
1670894700000|2022-12-13 01:25:00|8407.4|8397.4|8403.8|8393.8|8407.4|8397.4|8401.9|8391.9|280
1670895000000|2022-12-13 01:30:00|8404|8394|8398.1|8388.1|8406.1|8396.1|8395.4|8385.4|274
1670895300000|2022-12-13 01:35:00|8398.8|8388.8|8396.6|8386.6|8405.1|8395.1|8393.9|8383.9|269
1670895600000|2022-12-13 01:40:00|8396.8|8386.8|8404.9|8394.9|8406.1|8396.1|8394.6|8384.6|199
1670895900000|2022-12-13 01:45:00|8405.1|8395.1|8405|8395|8408.1|8398.1|8402.5|8392.5|207
1670896200000|2022-12-13 01:50:00|8404.9|8394.9|8405.1|8395.1|8405.4|8395.4|8399.8|8389.8|289
1670896500000|2022-12-13 01:55:00|8405.4|8395.4|8406.8|8396.8|8408.3|8398.3|8403.1|8393.1|233
1670896800000|2022-12-13 02:00:00|8406.5|8396.5|8411.4|8401.4|8411.5|8401.5|8403.6|8393.6|253
1670897100000|2022-12-13 02:05:00|8411.1|8401.1|8412.5|8402.5|8417.1|8407.1|8408.8|8398.8|307
1670897400000|2022-12-13 02:10:00|8412.8|8402.8|8418.6|8408.6|8418.9|8408.9|8410|8400|254
1670897700000|2022-12-13 02:15:00|8418.9|8408.9|8416.9|8406.9|8418.9|8408.9|8414|8404|201
1670898000000|2022-12-13 02:20:00|8417.1|8407.1|8416.4|8406.4|8421.4|8411.4|8414.9|8404.9|168
1670898300000|2022-12-13 02:25:00|8416.6|8406.6|8414.5|8404.5|8419.3|8409.3|8413.5|8403.5|177
1670898600000|2022-12-13 02:30:00|8414.6|8404.6|8423.4|8413.4|8423.4|8413.4|8413.5|8403.5|312
1670898900000|2022-12-13 02:35:00|8423.1|8413.1|8426.1|8416.1|8428.4|8418.4|8418|8408|225
1670899200000|2022-12-13 02:40:00|8426.5|8416.5|8440.3|8430.3|8442.3|8432.3|8426.1|8416.1|296
1670899500000|2022-12-13 02:45:00|8440.5|8430.5|8433.6|8423.6|8443.1|8433.1|8431.8|8421.8|376
1670899800000|2022-12-13 02:50:00|8433.5|8423.5|8429.8|8419.8|8433.9|8423.9|8428.9|8418.9|304
1670900100000|2022-12-13 02:55:00|8429.5|8419.5|8426.4|8416.4|8430.6|8420.6|8425.6|8415.6|293
1670900400000|2022-12-13 03:00:00|8426.5|8416.5|8419.3|8409.3|8429.9|8419.9|8418.9|8408.9|290
1670900700000|2022-12-13 03:05:00|8419|8409|8413.9|8403.9|8419.6|8409.6|8411.8|8401.8|275
1670901000000|2022-12-13 03:10:00|8414.1|8404.1|8416.3|8406.3|8419.4|8409.4|8413.3|8403.3|241
1670901300000|2022-12-13 03:15:00|8416.5|8406.5|8412.8|8402.8|8417.8|8407.8|8411.8|8401.8|259
1670901600000|2022-12-13 03:20:00|8412.9|8402.9|8416.5|8406.5|8418.4|8408.4|8412.3|8402.3|260
1670901900000|2022-12-13 03:25:00|8416.4|8406.4|8419|8409|8419.4|8409.4|8413.9|8403.9|247
1670902200000|2022-12-13 03:30:00|8418.6|8408.6|8410.1|8400.1|8419.9|8409.9|8408.8|8398.8|178
1670902500000|2022-12-13 03:35:00|8409.9|8399.9|8412.8|8402.8|8413|8403|8408.4|8398.4|149
1670902800000|2022-12-13 03:40:00|8412.4|8402.4|8411.3|8401.3|8414.6|8404.6|8411|8401|112
1670903100000|2022-12-13 03:45:00|8411|8401|8405|8395|8412.8|8402.8|8404.3|8394.3|127
1670903400000|2022-12-13 03:50:00|8404.9|8394.9|8405.4|8395.4|8408.9|8398.9|8404.5|8394.5|121
1670903700000|2022-12-13 03:55:00|8405.8|8395.8|8404.9|8394.9|8406.4|8396.4|8403.9|8393.9|61
1670904000000|2022-12-13 04:00:00|8404.8|8394.8|8400.4|8390.4|8404.8|8394.8|8400.4|8390.4|93
1670904300000|2022-12-13 04:05:00|8400.3|8390.3|8400.1|8390.1|8401.4|8391.4|8398.3|8388.3|112
1670904600000|2022-12-13 04:10:00|8400.4|8390.4|8400.5|8390.5|8402.1|8392.1|8398.9|8388.9|113
1670904900000|2022-12-13 04:15:00|8400.4|8390.4|8397.6|8387.6|8401.9|8391.9|8397.4|8387.4|75
1670905200000|2022-12-13 04:20:00|8398.1|8388.1|8405.1|8395.1|8406.4|8396.4|8396.8|8386.8|126
1670905500000|2022-12-13 04:25:00|8404.9|8394.9|8405.5|8395.5|8406.5|8396.5|8403.4|8393.4|98
1670905800000|2022-12-13 04:30:00|8405.1|8395.1|8404.8|8394.8|8405.3|8395.3|8402|8392|113
1670906100000|2022-12-13 04:35:00|8404.6|8394.6|8403.1|8393.1|8407.9|8397.9|8403|8393|92
1670906400000|2022-12-13 04:40:00|8402.4|8392.4|8403|8393|8405.4|8395.4|8402.1|8392.1|81
1670906700000|2022-12-13 04:45:00|8402.8|8392.8|8403.6|8393.6|8404.6|8394.6|8400.8|8390.8|95
1670907000000|2022-12-13 04:50:00|8404.1|8394.1|8406.9|8396.9|8407.9|8397.9|8403|8393|55
1670907300000|2022-12-13 04:55:00|8406.6|8396.6|8408.4|8398.4|8408.8|8398.8|8406.1|8396.1|70
1670907600000|2022-12-13 05:00:00|8408.6|8398.6|8410.5|8400.5|8410.9|8400.9|8406.6|8396.6|72
1670907900000|2022-12-13 05:05:00|8410.6|8400.6|8410|8400|8413.6|8403.6|8409.6|8399.6|132
1670908200000|2022-12-13 05:10:00|8410.1|8400.1|8409.5|8399.5|8411.9|8401.9|8408.5|8398.5|127
1670908500000|2022-12-13 05:15:00|8409.6|8399.6|8408.4|8398.4|8411.5|8401.5|8408.4|8398.4|104
1670908800000|2022-12-13 05:20:00|8408.5|8398.5|8413.9|8403.9|8414.3|8404.3|8408.4|8398.4|106
1670909100000|2022-12-13 05:25:00|8413.6|8403.6|8417.4|8407.4|8417.4|8407.4|8409.5|8399.5|153
1670909400000|2022-12-13 05:30:00|8417.1|8407.1|8420.6|8410.6|8421.5|8411.5|8411|8401|367
1670909700000|2022-12-13 05:35:00|8420.4|8410.4|8421.8|8411.8|8427|8417|8415.8|8405.8|355
1670910000000|2022-12-13 05:40:00|8421.5|8411.5|8423.1|8413.1|8425.3|8415.3|8417.3|8407.3|266
1670910300000|2022-12-13 05:45:00|8422.8|8412.8|8437|8427|8437.8|8427.8|8417.6|8407.6|296
1670910600000|2022-12-13 05:50:00|8436.9|8426.9|8438|8428|8442.4|8432.4|8432|8422|394
1670910900000|2022-12-13 05:55:00|8437.6|8427.6|8429.5|8419.5|8439.4|8429.4|8426.1|8416.1|330
1670911200000|2022-12-13 06:00:00|8428.6|8418.6|8426.3|8416.3|8429.5|8419.5|8421.6|8411.6|257
1670911500000|2022-12-13 06:05:00|8426|8416|8417.6|8407.6|8426.1|8416.1|8416.1|8406.1|291
1670911800000|2022-12-13 06:10:00|8417.5|8407.5|8417.4|8407.4|8420.8|8410.8|8414.8|8404.8|258
1670912100000|2022-12-13 06:15:00|8417.3|8407.3|8422.4|8412.4|8423.8|8413.8|8416.8|8406.8|240
1670912400000|2022-12-13 06:20:00|8422.1|8412.1|8418|8408|8422.1|8412.1|8416.5|8406.5|243
1670912700000|2022-12-13 06:25:00|8417.8|8407.8|8415.9|8405.9|8421.4|8411.4|8414|8404|237
1670913000000|2022-12-13 06:30:00|8415.8|8405.8|8429.4|8419.4|8431.5|8421.5|8415.4|8405.4|216
1670913300000|2022-12-13 06:35:00|8429.6|8419.6|8432.1|8422.1|8434.8|8424.8|8429.4|8419.4|178
1670913600000|2022-12-13 06:40:00|8432.6|8422.6|8438.5|8428.5|8439.4|8429.4|8430.3|8420.3|183
1670913900000|2022-12-13 06:45:00|8438.6|8428.6|8428.3|8418.3|8441.1|8431.1|8427.9|8417.9|256
1670914200000|2022-12-13 06:50:00|8428|8418|8434.6|8424.6|8435.5|8425.5|8427.3|8417.3|215
1670914500000|2022-12-13 06:55:00|8434.4|8424.4|8434.9|8424.9|8439.3|8429.3|8432.1|8422.1|254
1670914800000|2022-12-13 07:00:00|8435.6|8425.6|8442.8|8432.8|8443.9|8433.9|8429.1|8419.1|214
1670915100000|2022-12-13 07:05:00|8442.9|8432.9|8443|8433|8446.3|8436.3|8441.3|8431.3|130
1670915400000|2022-12-13 07:10:00|8443.1|8433.1|8444.4|8434.4|8445.1|8435.1|8440.3|8430.3|161
1670915700000|2022-12-13 07:15:00|8444.6|8434.6|8444.1|8434.1|8445.1|8435.1|8442.1|8432.1|111
1670916000000|2022-12-13 07:20:00|8444|8434|8444|8434|8451.6|8441.6|8442.1|8432.1|126
1670916300000|2022-12-13 07:25:00|8443.9|8433.9|8446.6|8436.6|8449.1|8439.1|8439.3|8429.3|217
1670916600000|2022-12-13 07:30:00|8446.9|8436.9|8451.8|8441.8|8456.5|8446.5|8445.9|8435.9|241
1670916900000|2022-12-13 07:35:00|8451.4|8441.4|8457.3|8447.3|8458.6|8448.6|8451.4|8441.4|135
1670917200000|2022-12-13 07:40:00|8457.4|8447.4|8455|8445|8461.5|8451.5|8454.8|8444.8|160
1670917500000|2022-12-13 07:45:00|8455.1|8445.1|8447.4|8437.4|8455.9|8445.9|8447.1|8437.1|226
1670917800000|2022-12-13 07:50:00|8447.1|8437.1|8451.6|8441.6|8453.3|8443.3|8445.4|8435.4|242
1670918100000|2022-12-13 07:55:00|8451.5|8441.5|8451.3|8441.3|8451.6|8441.6|8440.4|8430.4|247
1670918400000|2022-12-13 08:00:00|8453|8443|8439.4|8429.4|8456.1|8446.1|8439.4|8429.4|419
1670918700000|2022-12-13 08:05:00|8439.1|8429.1|8431.4|8421.4|8440.9|8430.9|8427.4|8417.4|261
1670919000000|2022-12-13 08:10:00|8430.6|8420.6|8437.1|8427.1|8437.9|8427.9|8428.6|8418.6|270
1670919300000|2022-12-13 08:15:00|8437.4|8427.4|8443.4|8433.4|8446.1|8436.1|8436.6|8426.6|205
1670919600000|2022-12-13 08:20:00|8443.6|8433.6|8447.6|8437.6|8447.6|8437.6|8439.1|8429.1|149
1670919900000|2022-12-13 08:25:00|8447.9|8437.9|8441.9|8431.9|8448.4|8438.4|8441.4|8431.4|219
1670920200000|2022-12-13 08:30:00|8441.6|8431.6|8447.6|8437.6|8449.9|8439.9|8441.6|8431.6|240
1670920500000|2022-12-13 08:35:00|8447.9|8437.9|8443.4|8433.4|8450.4|8440.4|8434.4|8424.4|179
1670920800000|2022-12-13 08:40:00|8442.6|8432.6|8438.6|8428.6|8448.6|8438.6|8437.9|8427.9|166
1670921100000|2022-12-13 08:45:00|8438.4|8428.4|8433.9|8423.9|8442.6|8432.6|8432.4|8422.4|230
1670921400000|2022-12-13 08:50:00|8433.6|8423.6|8428.1|8418.1|8434.4|8424.4|8427.1|8417.1|155
1670921700000|2022-12-13 08:55:00|8427.9|8417.9|8438.4|8428.4|8438.4|8428.4|8426.9|8416.9|175
1670922000000|2022-12-13 09:00:00|8438.6|8428.6|8431.6|8421.6|8439.4|8429.4|8429.6|8419.6|202
1670922300000|2022-12-13 09:05:00|8431.9|8421.9|8435.6|8425.6|8436.9|8426.9|8429.1|8419.1|139
1670922600000|2022-12-13 09:10:00|8435.4|8425.4|8418.6|8408.6|8436.1|8426.1|8418.6|8408.6|233
1670922900000|2022-12-13 09:15:00|8418.4|8408.4|8416.6|8406.6|8423.1|8413.1|8416.6|8406.6|144
1670923200000|2022-12-13 09:20:00|8416.9|8406.9|8420.6|8410.6|8424.1|8414.1|8416.4|8406.4|194
1670923500000|2022-12-13 09:25:00|8420.4|8410.4|8425.4|8415.4|8430.4|8420.4|8420.1|8410.1|223
1670923800000|2022-12-13 09:30:00|8426.1|8416.1|8426.9|8416.9|8431.4|8421.4|8424.1|8414.1|277
1670924100000|2022-12-13 09:35:00|8427.1|8417.1|8412.6|8402.6|8431.1|8421.1|8407.4|8397.4|258
1670924400000|2022-12-13 09:40:00|8412.9|8402.9|8380.9|8370.9|8415.4|8405.4|8375.5|8365.5|313
1670924700000|2022-12-13 09:45:00|8380.6|8370.6|8390.6|8380.6|8390.6|8380.6|8375.3|8365.3|262
1670925000000|2022-12-13 09:50:00|8390.9|8380.9|8401.6|8391.6|8403.1|8393.1|8390.9|8380.9|195
1670925300000|2022-12-13 09:55:00|8401.9|8391.9|8401.6|8391.6|8402.1|8392.1|8396.6|8386.6|127
1670925600000|2022-12-13 10:00:00|8400.9|8390.9|8385.6|8375.6|8400.9|8390.9|8382.1|8372.1|228
1670925900000|2022-12-13 10:05:00|8385.9|8375.9|8389.4|8379.4|8392.9|8382.9|8385.9|8375.9|197
1670926200000|2022-12-13 10:10:00|8389.6|8379.6|8394.6|8384.6|8395.9|8385.9|8381.6|8371.6|241
1670926500000|2022-12-13 10:15:00|8394.9|8384.9|8397.9|8387.9|8399.9|8389.9|8394.6|8384.6|183
1670926800000|2022-12-13 10:20:00|8398.1|8388.1|8404.4|8394.4|8406.6|8396.6|8398.1|8388.1|199
1670927100000|2022-12-13 10:25:00|8404.6|8394.6|8406.1|8396.1|8407.6|8397.6|8401.9|8391.9|204
1670927400000|2022-12-13 10:30:00|8406.4|8396.4|8415.6|8405.6|8417.9|8407.9|8402.4|8392.4|206
1670927700000|2022-12-13 10:35:00|8415.9|8405.9|8419.9|8409.9|8419.9|8409.9|8414.9|8404.9|186
1670928000000|2022-12-13 10:40:00|8420.1|8410.1|8416.6|8406.6|8420.1|8410.1|8415.6|8405.6|157
1670928300000|2022-12-13 10:45:00|8416.9|8406.9|8413.4|8403.4|8420.4|8410.4|8413.1|8403.1|168
1670928600000|2022-12-13 10:50:00|8413.6|8403.6|8411.9|8401.9|8417.6|8407.6|8408.4|8398.4|196
1670928900000|2022-12-13 10:55:00|8412.9|8402.9|8414.4|8404.4|8416.6|8406.6|8412.9|8402.9|139
1670929200000|2022-12-13 11:00:00|8414.6|8404.6|8415.4|8405.4|8417.9|8407.9|8411.4|8401.4|110
1670929500000|2022-12-13 11:05:00|8415.6|8405.6|8413.6|8403.6|8416.6|8406.6|8407.9|8397.9|153
1670929800000|2022-12-13 11:10:00|8413.9|8403.9|8412.6|8402.6|8419.9|8409.9|8410.4|8400.4|152
1670930100000|2022-12-13 11:15:00|8412.9|8402.9|8410.1|8400.1|8415.1|8405.1|8409.9|8399.9|142
1670930400000|2022-12-13 11:20:00|8410.4|8400.4|8415.6|8405.6|8417.4|8407.4|8410.4|8400.4|183
1670930700000|2022-12-13 11:25:00|8415.4|8405.4|8418.4|8408.4|8420.4|8410.4|8413.1|8403.1|166
1670931000000|2022-12-13 11:30:00|8418.1|8408.1|8412.4|8402.4|8420.4|8410.4|8412.1|8402.1|169
1670931300000|2022-12-13 11:35:00|8412.6|8402.6|8416.1|8406.1|8417.6|8407.6|8412.4|8402.4|113
1670931600000|2022-12-13 11:40:00|8416.4|8406.4|8411.6|8401.6|8420.9|8410.9|8411.6|8401.6|153
1670931900000|2022-12-13 11:45:00|8411.4|8401.4|8406.6|8396.6|8415.9|8405.9|8403.1|8393.1|138
1670932200000|2022-12-13 11:50:00|8406.4|8396.4|8406.6|8396.6|8410.1|8400.1|8403.9|8393.9|177
1670932500000|2022-12-13 11:55:00|8406.4|8396.4|8402.9|8392.9|8410.4|8400.4|8402.1|8392.1|185
1670932800000|2022-12-13 12:00:00|8403.1|8393.1|8406.1|8396.1|8407.9|8397.9|8402.9|8392.9|174
1670933100000|2022-12-13 12:05:00|8406.4|8396.4|8408.9|8398.9|8411.1|8401.1|8405.1|8395.1|186
1670933400000|2022-12-13 12:10:00|8408.6|8398.6|8410.9|8400.9|8413.6|8403.6|8405.9|8395.9|129
1670933700000|2022-12-13 12:15:00|8410.6|8400.6|8413.4|8403.4|8414.9|8404.9|8409.6|8399.6|181
1670934000000|2022-12-13 12:20:00|8413.6|8403.6|8424.6|8414.6|8424.6|8414.6|8412.9|8402.9|172
1670934300000|2022-12-13 12:25:00|8424.9|8414.9|8424.6|8414.6|8428.6|8418.6|8423.6|8413.6|210
1670934600000|2022-12-13 12:30:00|8424.9|8414.9|8437.6|8427.6|8438.4|8428.4|8424.9|8414.9|271
1670934900000|2022-12-13 12:35:00|8437.9|8427.9|8449.4|8439.4|8452.1|8442.1|8430.6|8420.6|266
1670935200000|2022-12-13 12:40:00|8449.6|8439.6|8452.4|8442.4|8453.4|8443.4|8444.4|8434.4|240
1670935500000|2022-12-13 12:45:00|8452.6|8442.6|8474.4|8464.4|8474.4|8464.4|8451.6|8441.6|237
1670935800000|2022-12-13 12:50:00|8474.6|8464.6|8459.6|8449.6|8475.4|8465.4|8457.9|8447.9|253
1670936100000|2022-12-13 12:55:00|8459.4|8449.4|8462.1|8452.1|8464.1|8454.1|8456.4|8446.4|314
1670936400000|2022-12-13 13:00:00|8461.9|8451.9|8468.1|8458.1|8475|8465|8456.6|8446.6|588
1670936700000|2022-12-13 13:05:00|8468.4|8458.4|8451.4|8441.4|8472.9|8462.9|8444.9|8434.9|469
1670937000000|2022-12-13 13:10:00|8452.1|8442.1|8456.4|8446.4|8461.4|8451.4|8449.9|8439.9|339
1670937300000|2022-12-13 13:15:00|8456.1|8446.1|8463.1|8453.1|8463.6|8453.6|8452.4|8442.4|401
1670937600000|2022-12-13 13:20:00|8464.4|8454.4|8468.4|8458.4|8476.9|8466.9|8464.4|8454.4|517
1670937900000|2022-12-13 13:25:00|8468.1|8458.1|8466.9|8456.9|8472.1|8462.1|8456|8446|467
1670938200000|2022-12-13 13:30:00|8466.4|8456.4|8511.5|8501.5|8553.6|8533.6|8466.4|8456.4|971
1670938500000|2022-12-13 13:35:00|8511.9|8501.9|8543.1|8533.1|8551.1|8541.1|8511.9|8501.9|987
1670938800000|2022-12-13 13:40:00|8543.6|8533.6|8558.6|8548.6|8558.6|8548.6|8542.1|8532.1|838
1670939100000|2022-12-13 13:45:00|8558.1|8548.1|8585.1|8575.1|8595.9|8585.9|8554.9|8544.9|831
1670939400000|2022-12-13 13:50:00|8585.6|8575.6|8577.6|8567.6|8602|8592|8567.4|8557.4|863
1670939700000|2022-12-13 13:55:00|8577.4|8567.4|8592.9|8582.9|8597.6|8587.6|8574.1|8564.1|809
1670940000000|2022-12-13 14:00:00|8594.4|8584.4|8599.3|8589.3|8600.9|8590.9|8589.9|8579.9|721
1670940300000|2022-12-13 14:05:00|8598.6|8588.6|8601.1|8591.1|8607.4|8597.4|8586.6|8576.6|721
1670940600000|2022-12-13 14:10:00|8600.9|8590.9|8624.3|8614.3|8633.1|8623.1|8599.5|8589.5|728
1670940900000|2022-12-13 14:15:00|8624|8614|8618.8|8608.8|8630.5|8620.5|8617.6|8607.6|580
1670941200000|2022-12-13 14:20:00|8618.9|8608.9|8622.5|8612.5|8634|8624|8618.9|8608.9|480
1670941500000|2022-12-13 14:25:00|8622.3|8612.3|8608.6|8598.6|8628.5|8618.5|8607.3|8597.3|510
1670941800000|2022-12-13 14:30:00|8609.8|8599.8|8588.9|8578.9|8613.6|8603.6|8587.3|8577.3|850
1670942100000|2022-12-13 14:35:00|8588.4|8578.4|8597|8587|8597.9|8587.9|8581.6|8571.6|775
1670942400000|2022-12-13 14:40:00|8596.8|8586.8|8603.3|8593.3|8605.4|8595.4|8590.6|8580.6|619
1670942700000|2022-12-13 14:45:00|8603|8593|8599.4|8589.4|8605.4|8595.4|8595.8|8585.8|634
1670943000000|2022-12-13 14:50:00|8599.6|8589.6|8614|8604|8618.8|8608.8|8591.5|8581.5|686
1670943300000|2022-12-13 14:55:00|8614.8|8604.8|8602.6|8592.6|8616.8|8606.8|8599.6|8589.6|654
1670943600000|2022-12-13 15:00:00|8603.1|8593.1|8594.5|8584.5|8608.1|8598.1|8592.5|8582.5|674
1670943900000|2022-12-13 15:05:00|8594.4|8584.4|8582.4|8572.4|8597|8587|8580.8|8570.8|654
1670944200000|2022-12-13 15:10:00|8582.3|8572.3|8583.5|8573.5|8585.8|8575.8|8575.1|8565.1|565
1670944500000|2022-12-13 15:15:00|8583.8|8573.8|8572.3|8562.3|8584.3|8574.3|8566.3|8556.3|680
1670944800000|2022-12-13 15:20:00|8572|8562|8576.3|8566.3|8576.5|8566.5|8569.5|8559.5|572
1670945100000|2022-12-13 15:25:00|8576|8566|8567.1|8557.1|8577.1|8567.1|8560.3|8550.3|557
1670945400000|2022-12-13 15:30:00|8566.9|8556.9|8576.4|8566.4|8577.4|8567.4|8556.1|8546.1|657
1670945700000|2022-12-13 15:35:00|8576.8|8566.8|8557.6|8547.6|8579.3|8569.3|8557.6|8547.6|674
1670946000000|2022-12-13 15:40:00|8558.1|8548.1|8571.9|8561.9|8573.4|8563.4|8550.4|8540.4|685
1670946300000|2022-12-13 15:45:00|8572.1|8562.1|8555.6|8545.6|8577.8|8567.8|8554.6|8544.6|700
1670946600000|2022-12-13 15:50:00|8555.9|8545.9|8561.8|8551.8|8564.3|8554.3|8552.4|8542.4|606
1670946900000|2022-12-13 15:55:00|8561.6|8551.6|8558.8|8548.8|8564.9|8554.9|8554|8544|618
1670947200000|2022-12-13 16:00:00|8559|8549|8570.8|8560.8|8574.8|8564.8|8559|8549|626
1670947500000|2022-12-13 16:05:00|8569.9|8559.9|8573.1|8563.1|8574.9|8564.9|8565.5|8555.5|630
1670947800000|2022-12-13 16:10:00|8572.8|8562.8|8573.6|8563.6|8574.4|8564.4|8569.5|8559.5|468
1670948100000|2022-12-13 16:15:00|8573.5|8563.5|8566.6|8556.6|8574.3|8564.3|8562.9|8552.9|473
1670948400000|2022-12-13 16:20:00|8566.9|8556.9|8548.3|8538.3|8567.9|8557.9|8548.3|8538.3|543
1670948700000|2022-12-13 16:25:00|8548.1|8538.1|8536.4|8526.4|8548.1|8538.1|8533.8|8523.8|567
1670949000000|2022-12-13 16:30:00|8536.6|8526.6|8540.6|8530.6|8541.1|8531.1|8528.9|8518.9|524
1670949300000|2022-12-13 16:35:00|8541.3|8531.3|8524|8514|8542.5|8532.5|8521.4|8511.4|452
1670949600000|2022-12-13 16:40:00|8523.5|8513.5|8520.3|8510.3|8528.3|8518.3|8520|8510|507
1670949900000|2022-12-13 16:45:00|8520|8510|8492.3|8482.3|8520.3|8510.3|8490.5|8480.5|578
1670950200000|2022-12-13 16:50:00|8492|8482|8500.6|8490.6|8500.6|8490.6|8479.8|8469.8|532
1670950500000|2022-12-13 16:55:00|8501.1|8491.1|8501.5|8491.5|8503.6|8493.6|8489.6|8479.6|529
1670950800000|2022-12-13 17:00:00|8502.1|8492.1|8492.4|8482.4|8503.1|8493.1|8491.5|8481.5|443
1670951100000|2022-12-13 17:05:00|8492.6|8482.6|8496|8486|8500.4|8490.4|8491.9|8481.9|368
1670951400000|2022-12-13 17:10:00|8496.3|8486.3|8501.4|8491.4|8503.1|8493.1|8484.9|8474.9|499
1670951700000|2022-12-13 17:15:00|8501.1|8491.1|8468.9|8458.9|8501.9|8491.9|8466.1|8456.1|515
1670952000000|2022-12-13 17:20:00|8468|8458|8462|8452|8471.1|8461.1|8456.4|8446.4|595
1670952300000|2022-12-13 17:25:00|8462.3|8452.3|8463.5|8453.5|8464.8|8454.8|8456.9|8446.9|513
1670952600000|2022-12-13 17:30:00|8463.1|8453.1|8456.5|8446.5|8467.3|8457.3|8449.1|8439.1|486
1670952900000|2022-12-13 17:35:00|8456.8|8446.8|8469.1|8459.1|8469.5|8459.5|8449|8439|407
1670953200000|2022-12-13 17:40:00|8469|8459|8455.9|8445.9|8470.8|8460.8|8453.9|8443.9|481
1670953500000|2022-12-13 17:45:00|8456.1|8446.1|8434.3|8424.3|8462.4|8452.4|8434|8424|563
1670953800000|2022-12-13 17:50:00|8434.4|8424.4|8446.8|8436.8|8448.8|8438.8|8433.9|8423.9|529
1670954100000|2022-12-13 17:55:00|8446.5|8436.5|8450.6|8440.6|8459.5|8449.5|8445.4|8434.5|458
1670954400000|2022-12-13 18:00:00|8450|8440|8453.9|8443.9|8466.5|8456.5|8449.3|8439.3|585
1670954700000|2022-12-13 18:05:00|8454.1|8444.1|8462|8452|8463.3|8453.3|8453.9|8443.9|469
1670955000000|2022-12-13 18:10:00|8462.3|8452.3|8471.5|8461.5|8472|8462|8461.8|8451.8|380
1670955300000|2022-12-13 18:15:00|8471.8|8461.8|8469|8459|8472.8|8462.8|8468.3|8458.3|286
1670955600000|2022-12-13 18:20:00|8468.5|8458.5|8473.4|8463.4|8475.5|8465.5|8468.5|8454.1|388
1670955900000|2022-12-13 18:25:00|8473.6|8463.6|8469.6|8459.6|8474|8464|8467.3|8457.3|307
1670956200000|2022-12-13 18:30:00|8469.8|8459.8|8462.5|8452.5|8473.6|8463.6|8462.5|8448.8|189
1670956500000|2022-12-13 18:35:00|8462.4|8452.4|8463.4|8453.4|8468.8|8458.8|8459|8449|373
1670956800000|2022-12-13 18:40:00|8463.5|8453.5|8466|8456|8466.1|8456.1|8456.8|8446.8|225
1670957100000|2022-12-13 18:45:00|8466.4|8456.4|8463|8453|8466.5|8456.5|8458.1|8448.1|110
1670957400000|2022-12-13 18:50:00|8462|8452|8456.3|8446.3|8464.5|8453.9|8453.8|8443.8|276
1670957700000|2022-12-13 18:55:00|8456.5|8446.5|8468.9|8446.9|8469.1|8449.5|8456.5|8441.1|42
1670979600000|2022-12-14 01:00:00|8486.1|8476.1|8491|8481|8496.8|8486.8|8483.8|8473.8|257
1670979900000|2022-12-14 01:05:00|8490.8|8480.8|8495.5|8485.5|8502.4|8492.4|8486.5|8476.5|397
1670980200000|2022-12-14 01:10:00|8495.8|8485.8|8498.5|8488.5|8500.8|8490.8|8493.9|8483.9|213
1670980500000|2022-12-14 01:15:00|8498.8|8488.8|8501.3|8491.3|8507.3|8497.3|8498.5|8488.5|328
1670980800000|2022-12-14 01:20:00|8501|8491|8507.3|8497.3|8508.5|8498.5|8495.9|8485.9|198
1670981100000|2022-12-14 01:25:00|8507.8|8497.8|8513.3|8503.3|8518.9|8508.9|8507.3|8497.3|280
1670981400000|2022-12-14 01:30:00|8513.5|8503.5|8514.8|8504.8|8517.3|8507.3|8505.8|8495.8|381
1670981700000|2022-12-14 01:35:00|8515|8505|8514.9|8504.9|8518|8508|8511|8501|326
1670982000000|2022-12-14 01:40:00|8514.6|8504.6|8505.5|8495.5|8518.8|8508.8|8503.5|8493.5|259
1670982300000|2022-12-14 01:45:00|8505.8|8495.8|8516.5|8506.5|8518.5|8508.5|8505.3|8495.3|217
1670982600000|2022-12-14 01:50:00|8516.4|8506.4|8525.5|8515.5|8528.6|8518.6|8515.5|8505.5|309
1670982900000|2022-12-14 01:55:00|8525.3|8515.3|8527.4|8517.4|8533|8523|8523|8513|275
1670983200000|2022-12-14 02:00:00|8527.3|8517.3|8525|8515|8529.1|8519.1|8521|8511|263
1670983500000|2022-12-14 02:05:00|8525.3|8515.3|8528.3|8518.3|8532.5|8522.5|8524.3|8514.3|313
1670983800000|2022-12-14 02:10:00|8527.5|8517.5|8507.8|8497.8|8529|8519|8507.5|8497.5|290
1670984100000|2022-12-14 02:15:00|8508.5|8498.5|8499|8489|8508.5|8498.5|8497|8487|156
1670984400000|2022-12-14 02:20:00|8499.6|8489.6|8506.3|8496.3|8506.3|8496.3|8498.3|8488.3|161
1670984700000|2022-12-14 02:25:00|8506.5|8496.5|8505.8|8495.8|8509.8|8499.8|8504|8494|170
1670985000000|2022-12-14 02:30:00|8506.1|8496.1|8511.4|8501.4|8511.5|8501.5|8504.8|8494.8|346
1670985300000|2022-12-14 02:35:00|8511.1|8501.1|8512.5|8502.5|8514.6|8504.6|8508.8|8498.8|263
1670985600000|2022-12-14 02:40:00|8512.3|8502.3|8513|8503|8513|8503|8509.4|8499.4|214
1670985900000|2022-12-14 02:45:00|8512.8|8502.8|8514.8|8504.8|8516.5|8506.5|8511.5|8501.5|172
1670986200000|2022-12-14 02:50:00|8515|8505|8517.3|8507.3|8518.6|8508.6|8510.3|8500.3|226
1670986500000|2022-12-14 02:55:00|8517|8507|8516.4|8506.4|8520.3|8510.3|8514.3|8504.3|208
1670986800000|2022-12-14 03:00:00|8516|8506|8516.5|8506.5|8518.3|8508.3|8512.8|8502.8|187
1670987100000|2022-12-14 03:05:00|8516.8|8506.8|8513|8503|8519.6|8509.6|8512.8|8502.8|163
1670987400000|2022-12-14 03:10:00|8513.3|8503.3|8504.8|8494.8|8514.8|8504.8|8504.1|8494.1|267
1670987700000|2022-12-14 03:15:00|8505.1|8495.1|8509.8|8499.8|8511.5|8501.5|8505.1|8495.1|226
1670988000000|2022-12-14 03:20:00|8510|8500|8513.8|8503.8|8518|8508|8509.5|8499.5|214
1670988300000|2022-12-14 03:25:00|8513.3|8503.3|8508.5|8498.5|8513.5|8503.5|8507|8497|213
1670988600000|2022-12-14 03:30:00|8508.8|8498.8|8516.3|8506.3|8517.8|8507.8|8507.3|8497.3|135
1670988900000|2022-12-14 03:35:00|8516.5|8506.5|8515.3|8505.3|8520.8|8510.8|8515|8505|87
1670989200000|2022-12-14 03:40:00|8515.6|8505.6|8522.3|8512.3|8522.8|8512.8|8515.3|8505.3|106
1670989500000|2022-12-14 03:45:00|8522.5|8512.5|8517.3|8507.3|8523.3|8513.3|8516.8|8506.8|91
1670989800000|2022-12-14 03:50:00|8517|8507|8513.3|8503.3|8517.9|8507.9|8513.3|8503.3|77
1670990100000|2022-12-14 03:55:00|8513.5|8503.5|8514.5|8504.5|8517.9|8507.9|8513|8503|91
1670990400000|2022-12-14 04:00:00|8514.3|8504.3|8512.8|8502.8|8514.6|8504.6|8511.8|8501.8|43
1670990700000|2022-12-14 04:05:00|8513|8503|8509.6|8499.6|8514.3|8504.3|8509.5|8499.5|42
1670991000000|2022-12-14 04:10:00|8509.5|8499.5|8513.5|8503.5|8513.8|8503.8|8507|8497|47
1670991300000|2022-12-14 04:15:00|8513.3|8503.3|8511|8501|8513.3|8503.3|8509.6|8499.6|34
1670991600000|2022-12-14 04:20:00|8510.8|8500.8|8508|8498|8511.4|8501.4|8507|8497|43
1670991900000|2022-12-14 04:25:00|8507.9|8497.9|8508|8498|8508.4|8498.4|8504.6|8494.6|72
1670992200000|2022-12-14 04:30:00|8507.5|8497.5|8507.8|8497.8|8509.9|8499.9|8507.3|8497.3|45
1670992500000|2022-12-14 04:35:00|8507.5|8497.5|8505.4|8495.4|8507.6|8497.6|8504.8|8494.8|47
1670992800000|2022-12-14 04:40:00|8505.8|8495.8|8510.3|8500.3|8510.9|8500.9|8505.8|8495.8|74
1670993100000|2022-12-14 04:45:00|8510.4|8500.4|8507.8|8497.8|8510.9|8500.9|8507.3|8497.3|87
1670993400000|2022-12-14 04:50:00|8508|8498|8508|8498|8508.8|8498.8|8505.3|8495.3|81
1670993700000|2022-12-14 04:55:00|8507.8|8497.8|8510|8500|8510.6|8500.6|8506|8496|92
1670994000000|2022-12-14 05:00:00|8509.8|8499.8|8512.8|8502.8|8518|8508|8509.4|8499.4|122
1670994300000|2022-12-14 05:05:00|8512.5|8502.5|8515|8505|8515|8505|8509.3|8499.3|99
1670994600000|2022-12-14 05:10:00|8515.3|8505.3|8516|8506|8517.5|8507.5|8513.5|8503.5|125
1670994900000|2022-12-14 05:15:00|8516.4|8506.4|8518.5|8508.5|8519.3|8509.3|8515.8|8505.8|93
1670995200000|2022-12-14 05:20:00|8518.3|8508.3|8522.8|8512.8|8523.6|8513.6|8517.3|8507.3|149
1670995500000|2022-12-14 05:25:00|8522.5|8512.5|8520.8|8510.8|8523.1|8513.1|8517.3|8507.3|157
1670995800000|2022-12-14 05:30:00|8521|8511|8509.5|8499.5|8523.3|8513.3|8506.5|8496.5|265
1670996100000|2022-12-14 05:35:00|8509.3|8499.3|8515.3|8505.3|8516.8|8506.8|8507.5|8497.5|226
1670996400000|2022-12-14 05:40:00|8515.5|8505.5|8516|8506|8519|8509|8513.8|8503.8|172
1670996700000|2022-12-14 05:45:00|8515.8|8505.8|8512.8|8502.8|8517.5|8507.5|8505|8495|204
1670997000000|2022-12-14 05:50:00|8512.5|8502.5|8517.3|8507.3|8518|8508|8511.5|8501.5|173
1670997300000|2022-12-14 05:55:00|8516.8|8506.8|8506.8|8496.8|8521.8|8511.8|8504.5|8494.5|209
1670997600000|2022-12-14 06:00:00|8506.3|8496.3|8517.5|8507.5|8518.3|8508.3|8505.8|8495.8|223
1670997900000|2022-12-14 06:05:00|8517.3|8507.3|8519.3|8509.3|8522.5|8512.5|8516.4|8506.4|251
1670998200000|2022-12-14 06:10:00|8519|8509|8517.9|8507.9|8525.1|8515.1|8517.9|8507.9|237
1670998500000|2022-12-14 06:15:00|8517.5|8507.5|8513.6|8503.6|8519.5|8509.5|8512.5|8502.5|311
1670998800000|2022-12-14 06:20:00|8513.8|8503.8|8515.4|8505.4|8517.3|8507.3|8509.4|8499.4|296
1670999100000|2022-12-14 06:25:00|8515.1|8505.1|8512.9|8502.9|8518|8508|8512.3|8502.3|185
1670999400000|2022-12-14 06:30:00|8513.4|8503.4|8515.9|8505.9|8523.3|8513.3|8513.1|8503.1|240
1670999700000|2022-12-14 06:35:00|8516|8506|8518.3|8508.3|8518.5|8508.5|8513.3|8503.3|182
1671000000000|2022-12-14 06:40:00|8518.1|8508.1|8517.1|8507.1|8523.3|8513.3|8516.5|8506.5|239
1671000300000|2022-12-14 06:45:00|8516.9|8506.9|8523.8|8513.8|8526.8|8516.8|8516.9|8506.9|210
1671000600000|2022-12-14 06:50:00|8525|8515|8523.5|8513.5|8525|8515|8520.8|8510.8|266
1671000900000|2022-12-14 06:55:00|8523.8|8513.8|8525.5|8515.5|8528.3|8518.3|8522|8512|252
1671001200000|2022-12-14 07:00:00|8524.8|8514.8|8518.3|8508.3|8524.8|8514.8|8518.3|8508.3|236
1671001500000|2022-12-14 07:05:00|8518|8508|8514.3|8504.3|8518.4|8508.4|8511.3|8501.3|210
1671001800000|2022-12-14 07:10:00|8514.8|8504.8|8510.3|8500.3|8516.8|8506.8|8510|8495.9|170
1671002100000|2022-12-14 07:15:00|8510.5|8500.5|8502.1|8492.1|8511.3|8501.3|8500.8|8490.8|190
1671002400000|2022-12-14 07:20:00|8502.3|8492.3|8494.5|8484.5|8507|8497|8492.6|8482.6|189
1671002700000|2022-12-14 07:25:00|8494.3|8484.3|8495.3|8485.3|8497|8487|8490.3|8480.3|212
1671003000000|2022-12-14 07:30:00|8495.5|8485.5|8497.6|8487.6|8498.9|8488.9|8492.6|8482.6|201
1671003300000|2022-12-14 07:35:00|8498.3|8488.3|8498.3|8488.3|8500.5|8490.5|8494.5|8484.5|244
1671003600000|2022-12-14 07:40:00|8498.5|8488.5|8498|8488|8501.3|8491.3|8495.8|8485.8|202
1671003900000|2022-12-14 07:45:00|8498.3|8488.3|8491.8|8481.8|8499.5|8489.5|8490.8|8480.8|250
1671004200000|2022-12-14 07:50:00|8491.5|8481.5|8493.3|8483.3|8494|8484|8489.3|8479.3|187
1671004500000|2022-12-14 07:55:00|8493|8483|8503|8493|8503.6|8493.6|8492.1|8482.1|261
1671004800000|2022-12-14 08:00:00|8501.6|8491.6|8519|8509|8532.6|8512.6|8490|8480|375
1671005100000|2022-12-14 08:05:00|8519.8|8509.8|8508.6|8498.6|8520.3|8510.3|8498.8|8488.8|311
1671005400000|2022-12-14 08:10:00|8508.5|8498.5|8521.4|8511.4|8525|8515|8506.8|8496.8|303
1671005700000|2022-12-14 08:15:00|8521.3|8511.3|8540.9|8530.9|8541.3|8531.3|8519.6|8509.6|225
1671006000000|2022-12-14 08:20:00|8540.8|8530.8|8532.4|8522.4|8543.5|8533.5|8531.9|8521.9|268
1671006300000|2022-12-14 08:25:00|8532.3|8522.3|8524.4|8514.4|8537.5|8527.5|8523.6|8513.6|272
1671006600000|2022-12-14 08:30:00|8524.3|8514.3|8528.4|8518.4|8532.9|8522.9|8524.3|8514.3|269
1671006900000|2022-12-14 08:35:00|8528.6|8518.6|8533.3|8523.3|8537.3|8527.3|8525.9|8515.9|194
1671007200000|2022-12-14 08:40:00|8533.1|8523.1|8529.8|8519.8|8533.3|8523.3|8524.1|8514.1|231
1671007500000|2022-12-14 08:45:00|8529.4|8519.4|8535.4|8525.4|8540.1|8530.1|8527.8|8517.8|184
1671007800000|2022-12-14 08:50:00|8536.1|8526.1|8530.6|8520.6|8536.6|8526.6|8529|8519|182
1671008100000|2022-12-14 08:55:00|8530|8520|8533.3|8523.3|8533.3|8523.3|8527.4|8517.4|162
1671008400000|2022-12-14 09:00:00|8533|8523|8517|8507|8533|8523|8514|8504|328
1671008700000|2022-12-14 09:05:00|8517.1|8507.1|8518.4|8508.4|8518.8|8508.8|8511.8|8501.8|234
1671009000000|2022-12-14 09:10:00|8517.8|8507.8|8502.6|8492.6|8521|8511|8502.3|8492.3|151
1671009300000|2022-12-14 09:15:00|8502.5|8492.5|8492.1|8482.1|8502.6|8492.6|8488.3|8478.3|176
1671009600000|2022-12-14 09:20:00|8492.3|8482.3|8502.8|8492.8|8502.8|8492.8|8489.3|8479.3|174
1671009900000|2022-12-14 09:25:00|8502.9|8492.9|8508.1|8498.1|8509.1|8499.1|8497.9|8487.9|120
1671010200000|2022-12-14 09:30:00|8508.3|8498.3|8498.6|8488.6|8509.1|8499.1|8498.6|8488.6|127
1671010500000|2022-12-14 09:35:00|8498.4|8488.4|8501.5|8491.5|8506.1|8496.1|8496.4|8486.4|141
1671010800000|2022-12-14 09:40:00|8501.6|8491.6|8508|8498|8509.6|8499.6|8500|8490|124
1671011100000|2022-12-14 09:45:00|8507.9|8497.9|8493.6|8483.6|8507.9|8497.9|8493.6|8483.6|81
1671011400000|2022-12-14 09:50:00|8493.5|8483.5|8500.9|8490.9|8502.6|8492.6|8490.1|8480.1|90
1671011700000|2022-12-14 09:55:00|8500.6|8490.6|8502.1|8492.1|8505.4|8495.4|8496.9|8486.9|90
1671012000000|2022-12-14 10:00:00|8502.3|8492.3|8506.8|8496.8|8509.9|8499.9|8502.3|8492.3|203
1671012300000|2022-12-14 10:05:00|8506.6|8496.6|8497.5|8487.5|8510.4|8500.4|8496.5|8486.5|112
1671012600000|2022-12-14 10:10:00|8497.3|8487.3|8507.5|8497.5|8510.6|8500.6|8495.1|8485.1|81
1671012900000|2022-12-14 10:15:00|8507.3|8497.3|8503|8493|8511.8|8501.8|8503|8493|95
1671013200000|2022-12-14 10:20:00|8502.8|8492.8|8502.4|8492.4|8506.1|8496.1|8498.6|8488.6|80
1671013500000|2022-12-14 10:25:00|8502.1|8492.1|8515.4|8505.4|8515.4|8505.4|8501.1|8491.1|81
1671013800000|2022-12-14 10:30:00|8515.3|8505.3|8517.6|8507.6|8518.6|8508.6|8512.1|8502.1|113
1671014100000|2022-12-14 10:35:00|8517.3|8507.3|8513.6|8503.6|8519.9|8509.9|8512.8|8502.8|52
1671014400000|2022-12-14 10:40:00|8513.9|8503.9|8501.4|8491.4|8513.9|8503.9|8500.5|8490.5|90
1671014700000|2022-12-14 10:45:00|8501.3|8491.3|8506.5|8496.5|8506.6|8496.6|8497.3|8487.3|64
1671015000000|2022-12-14 10:50:00|8506.6|8496.6|8507.1|8497.1|8510.4|8500.4|8503.4|8493.4|83
1671015300000|2022-12-14 10:55:00|8506.6|8496.6|8516|8506|8516.4|8506.4|8506.6|8494|71
1671015600000|2022-12-14 11:00:00|8515.1|8505.1|8516|8506|8516.5|8506.5|8510.4|8500.4|102
1671015900000|2022-12-14 11:05:00|8515.9|8505.9|8504.1|8494.1|8516.4|8506.4|8504|8494|97
1671016200000|2022-12-14 11:10:00|8503.9|8493.9|8500.6|8490.6|8504|8494|8496.8|8486.8|99
1671016500000|2022-12-14 11:15:00|8500.9|8490.9|8491.4|8481.4|8503.4|8493.4|8490.9|8480.9|93
1671016800000|2022-12-14 11:20:00|8491.3|8481.3|8491.1|8481.1|8495.4|8485.4|8487.5|8477.5|93
1671017100000|2022-12-14 11:25:00|8491.4|8481.4|8492.4|8482.4|8495.6|8485.6|8490.4|8480.4|77
1671017400000|2022-12-14 11:30:00|8492.5|8482.5|8490.9|8480.9|8507.6|8497.6|8490.3|8480.3|128
1671017700000|2022-12-14 11:35:00|8491|8481|8488|8478|8491.3|8481.3|8476.3|8466.3|127
1671018000000|2022-12-14 11:40:00|8488.1|8478.1|8488.9|8478.9|8492.1|8482.1|8486.3|8476.3|74
1671018300000|2022-12-14 11:45:00|8488.6|8478.6|8491.3|8481.3|8491.5|8481.5|8484.4|8474.4|70
1671018600000|2022-12-14 11:50:00|8491.4|8481.4|8486.8|8476.8|8495.1|8485.1|8486.5|8476.5|70
1671018900000|2022-12-14 11:55:00|8486.5|8476.5|8486.5|8476.5|8486.8|8476.8|8481|8471|98
1671019200000|2022-12-14 12:00:00|8486.6|8476.6|8485.6|8475.6|8488.6|8478.6|8481|8471|119
1671019500000|2022-12-14 12:05:00|8485.9|8475.9|8487.8|8477.8|8488.9|8478.9|8485.6|8475.6|59
1671019800000|2022-12-14 12:10:00|8487.5|8477.5|8480.3|8470.3|8487.5|8477.5|8479.1|8469.1|92
1671020100000|2022-12-14 12:15:00|8479.9|8469.9|8478|8468|8486.5|8476.5|8476.3|8466.3|122
1671020400000|2022-12-14 12:20:00|8477.5|8467.5|8478.4|8468.4|8486.3|8476.3|8474.5|8464.5|141
1671020700000|2022-12-14 12:25:00|8478.3|8468.3|8457.9|8447.9|8479.6|8469.6|8457.4|8447.4|184
1671021000000|2022-12-14 12:30:00|8457.5|8447.5|8464.3|8454.3|8478.5|8468.5|8457.5|8447.5|228
1671021300000|2022-12-14 12:35:00|8464.1|8454.1|8470.1|8460.1|8470.5|8460.5|8459.5|8446.5|190
1671021600000|2022-12-14 12:40:00|8469.9|8459.9|8461.6|8451.6|8470.4|8460.4|8458.9|8448.9|116
1671021900000|2022-12-14 12:45:00|8461.5|8451.5|8468.1|8458.1|8469.9|8459.9|8460.3|8450.3|111
1671022200000|2022-12-14 12:50:00|8468.4|8458.4|8470.9|8460.9|8472.8|8462.8|8466.3|8456.3|120
1671022500000|2022-12-14 12:55:00|8471.1|8461.1|8468.8|8458.8|8475.1|8465.1|8468.8|8458.8|158
1671022800000|2022-12-14 13:00:00|8469|8459|8470.9|8460.9|8477.3|8467.3|8448.4|8438.4|445
1671023100000|2022-12-14 13:05:00|8471.1|8461.1|8475.3|8465.3|8478.9|8468.9|8465.6|8455.6|283
1671023400000|2022-12-14 13:10:00|8475|8465|8478.6|8468.6|8480.9|8470.9|8473.6|8463.6|184
1671023700000|2022-12-14 13:15:00|8479|8469|8477.6|8467.6|8480.1|8470.1|8473.5|8463.5|225
1671024000000|2022-12-14 13:20:00|8478.1|8468.1|8473.4|8463.4|8481.8|8471.8|8470.3|8460.3|183
1671024300000|2022-12-14 13:25:00|8473.3|8463.3|8469.9|8459.9|8476.4|8466.4|8466.3|8456.3|186
1671024600000|2022-12-14 13:30:00|8469.5|8459.5|8482.6|8472.6|8488.5|8478.5|8469.1|8459.1|342
1671024900000|2022-12-14 13:35:00|8482.9|8472.9|8477.5|8467.5|8484.9|8474.9|8471|8461|297
1671025200000|2022-12-14 13:40:00|8477.1|8467.1|8472.9|8462.9|8483.5|8473.5|8471.9|8461.9|284
1671025500000|2022-12-14 13:45:00|8472.5|8462.5|8479.3|8469.3|8483.6|8473.6|8468.3|8458.3|247
1671025800000|2022-12-14 13:50:00|8478.9|8468.9|8479.6|8469.6|8486.6|8476.6|8475.9|8465.9|304
1671026100000|2022-12-14 13:55:00|8479.8|8469.8|8471.9|8461.9|8481|8471|8471|8461|232
1671026400000|2022-12-14 14:00:00|8471.8|8461.8|8475.1|8465.1|8481.4|8471.4|8467.5|8457.5|267
1671026700000|2022-12-14 14:05:00|8474.8|8464.8|8471.6|8461.6|8478|8468|8468.1|8458.1|301
1671027000000|2022-12-14 14:10:00|8471.5|8461.5|8479.4|8469.4|8480.6|8470.6|8468.4|8458.4|223
1671027300000|2022-12-14 14:15:00|8479.3|8469.3|8477.3|8467.3|8480.4|8470.4|8475|8465|173
1671027600000|2022-12-14 14:20:00|8476.8|8466.8|8481.9|8471.9|8488.1|8478.1|8473.5|8463.5|226
1671027900000|2022-12-14 14:25:00|8481.1|8471.1|8473.1|8463.1|8484.8|8474.8|8472.9|8462.9|215
1671028200000|2022-12-14 14:30:00|8473.4|8463.4|8475.1|8465.1|8482.6|8472.6|8466.9|8456.9|481
1671028500000|2022-12-14 14:35:00|8476|8466|8474.5|8464.5|8481.3|8471.3|8470.3|8460.3|377
1671028800000|2022-12-14 14:40:00|8473.6|8463.6|8484.3|8474.3|8485.8|8475.8|8469.3|8459.3|287
1671029100000|2022-12-14 14:45:00|8484|8474|8460|8450|8486.5|8476.5|8459|8449|385
1671029400000|2022-12-14 14:50:00|8460.5|8450.5|8464.5|8454.5|8466.9|8456.9|8456.1|8446.1|283
1671029700000|2022-12-14 14:55:00|8464.3|8454.3|8464.6|8454.6|8469.4|8459.4|8458.9|8448.9|239
1671030000000|2022-12-14 15:00:00|8465|8455|8473.9|8463.9|8475|8465|8463.4|8453.4|366
1671030300000|2022-12-14 15:05:00|8474.3|8464.3|8475.4|8465.4|8479.3|8469.3|8467.3|8457.3|319
1671030600000|2022-12-14 15:10:00|8475.9|8465.9|8479.3|8469.3|8485.4|8475.4|8474.4|8464.4|303
1671030900000|2022-12-14 15:15:00|8479.4|8469.4|8483.9|8473.9|8484.1|8474.1|8478|8468|267
1671031200000|2022-12-14 15:20:00|8484|8474|8490.9|8480.9|8493.5|8483.5|8483.5|8473.5|280
1671031500000|2022-12-14 15:25:00|8491.1|8481.1|8504.4|8494.4|8506.5|8496.5|8491.1|8481.1|274
1671031800000|2022-12-14 15:30:00|8503.8|8493.8|8510.1|8500.1|8510.1|8500.1|8499|8489|376
1671032100000|2022-12-14 15:35:00|8509.8|8499.8|8504.3|8494.3|8512.4|8502.4|8502.4|8492.4|342
1671032400000|2022-12-14 15:40:00|8504|8494|8516|8506|8521.4|8511.4|8500.5|8490.5|278
1671032700000|2022-12-14 15:45:00|8516.3|8506.3|8519.3|8509.3|8520.9|8510.9|8514.6|8504.6|278
1671033000000|2022-12-14 15:50:00|8519.5|8509.5|8515.6|8505.6|8524.9|8514.9|8515.4|8505.4|246
1671033300000|2022-12-14 15:55:00|8516|8506|8522|8512|8522.5|8512.5|8513|8503|205
1671033600000|2022-12-14 16:00:00|8522.1|8512.1|8515|8505|8526.5|8516.5|8515|8505|352
1671033900000|2022-12-14 16:05:00|8515.3|8505.3|8519.5|8509.5|8519.5|8509.5|8508.9|8498.9|180
1671034200000|2022-12-14 16:10:00|8519.1|8509.1|8522.4|8512.4|8522.8|8512.8|8514.9|8504.9|203
1671034500000|2022-12-14 16:15:00|8522.6|8512.6|8526.1|8516.1|8526.4|8516.4|8520.3|8510.3|194
1671034800000|2022-12-14 16:20:00|8526.6|8516.6|8530.1|8520.1|8532.1|8522.1|8525.3|8515.3|175
1671035100000|2022-12-14 16:25:00|8529.5|8519.5|8524.9|8514.9|8530.1|8520.1|8521.9|8511.9|228
1671035400000|2022-12-14 16:30:00|8525.3|8515.3|8522.1|8512.1|8532.6|8522.6|8521.9|8511.9|233
1671035700000|2022-12-14 16:35:00|8522.3|8512.3|8520.8|8510.8|8524.4|8514|8515.9|8504.4|202
1671036000000|2022-12-14 16:40:00|8520.9|8510.9|8524.3|8514.3|8528.5|8518.5|8520.5|8510.5|169
1671036300000|2022-12-14 16:45:00|8524.1|8514.1|8520.9|8510.9|8525|8515|8516.8|8506.8|204
1671036600000|2022-12-14 16:50:00|8521.4|8511.4|8523.8|8513.8|8528.4|8518.4|8519.9|8509.9|199
1671036900000|2022-12-14 16:55:00|8523.5|8513.5|8526.4|8516.4|8530.9|8520.9|8522.4|8512.4|203
1671037200000|2022-12-14 17:00:00|8526.5|8516.5|8537.3|8527.3|8537.3|8527.3|8524.8|8514.8|145
1671037500000|2022-12-14 17:05:00|8537.4|8527.4|8549.4|8539.4|8550.9|8540.9|8535.8|8525.8|128
1671037800000|2022-12-14 17:10:00|8549.8|8539.8|8547.1|8537.1|8549.9|8539.9|8544.8|8534.8|135
1671038100000|2022-12-14 17:15:00|8547|8537|8546.9|8536.9|8548.9|8538.9|8542.9|8532.9|185
1671038400000|2022-12-14 17:20:00|8547.1|8537.1|8542.8|8532.8|8549.9|8539.9|8542.6|8532.6|123
1671038700000|2022-12-14 17:25:00|8543.3|8533.3|8534|8524|8545.4|8535.4|8533.4|8523.4|226
1671039000000|2022-12-14 17:30:00|8533.8|8523.8|8533.6|8523.6|8536.5|8526.5|8528.6|8518.6|178
1671039300000|2022-12-14 17:35:00|8533.8|8523.8|8539.5|8529.5|8540.1|8530.1|8531.8|8521.8|187
1671039600000|2022-12-14 17:40:00|8539.8|8529.8|8541.4|8531.4|8545.6|8535.6|8539.8|8529.8|167
1671039900000|2022-12-14 17:45:00|8541.3|8531.3|8539.4|8529.4|8543.6|8533.6|8538.3|8528.3|150
1671040200000|2022-12-14 17:50:00|8539.1|8529.1|8539.4|8529.4|8540.6|8530.6|8534.3|8524.3|164
1671040500000|2022-12-14 17:55:00|8539.1|8529.1|8525.3|8515.3|8540.8|8530.8|8523.8|8513.8|249
1671040800000|2022-12-14 18:00:00|8525|8515|8536.5|8526.5|8536.5|8526.5|8524.5|8514.5|188
1671041100000|2022-12-14 18:05:00|8536.8|8526.8|8536.8|8526.8|8538.8|8528.8|8535.5|8525.5|137
1671041400000|2022-12-14 18:10:00|8537.4|8527.4|8534.6|8524.6|8542.4|8528|8530.5|8517.4|248
1671041700000|2022-12-14 18:15:00|8534.3|8524.3|8533|8523|8535.5|8525.5|8530.8|8520.8|173
1671042000000|2022-12-14 18:20:00|8533.3|8523.3|8529|8519|8539.8|8525.9|8528.9|8514.9|216
1671042300000|2022-12-14 18:25:00|8528.8|8518.8|8525.9|8515.9|8529.8|8519.8|8525.5|8515.5|151
1671042600000|2022-12-14 18:30:00|8525.4|8515.4|8530.8|8520.8|8531.8|8521.8|8525.3|8515.3|104
1671042900000|2022-12-14 18:35:00|8530.9|8520.9|8538|8528|8538|8528|8530.9|8520.9|115
1671043200000|2022-12-14 18:40:00|8538.5|8528.5|8539.5|8529.5|8541.4|8531.4|8538|8528|85
1671043500000|2022-12-14 18:45:00|8539|8529|8537.6|8527.6|8542.5|8532.5|8537.6|8527.6|78
1671043800000|2022-12-14 18:50:00|8537.3|8527.3|8529.9|8519.9|8537.3|8527.3|8528.6|8514|99
1671044100000|2022-12-14 18:55:00|8529.4|8519.4|8532.9|8510.9|8535.4|8519.4|8529.4|8509.6|12
1671066000000|2022-12-15 01:00:00|8493.5|8483.5|8489.6|8479.6|8493.6|8483.6|8487.5|8477.5|158
1671066300000|2022-12-15 01:05:00|8489.9|8479.9|8486.6|8476.6|8495.3|8485.3|8485.6|8475.6|358
1671066600000|2022-12-15 01:10:00|8487|8477|8485.3|8475.3|8490.5|8480.5|8483|8473|343
1671066900000|2022-12-15 01:15:00|8484.8|8474.8|8479.4|8469.4|8489.3|8479.3|8475.9|8465.9|402
1671067200000|2022-12-15 01:20:00|8479|8469|8483.3|8473.3|8488|8478|8478.8|8468.8|293
1671067500000|2022-12-15 01:25:00|8483|8473|8480.8|8470.8|8486.8|8476.8|8478.6|8468.6|270
1671067800000|2022-12-15 01:30:00|8480.3|8470.3|8478.6|8468.6|8481.8|8471.8|8476.3|8466.3|313
1671068100000|2022-12-15 01:35:00|8478.9|8468.9|8460.5|8450.5|8478.9|8468.9|8459.8|8449.8|346
1671068400000|2022-12-15 01:40:00|8460.3|8450.3|8442|8432|8460.3|8450.3|8440|8430|508
1671068700000|2022-12-15 01:45:00|8441.6|8431.6|8443.3|8433.3|8449.8|8439.8|8439.5|8429.5|388
1671069000000|2022-12-15 01:50:00|8443.5|8433.5|8442.1|8432.1|8443.6|8433.6|8435.5|8425.5|397
1671069300000|2022-12-15 01:55:00|8442.5|8432.5|8443.3|8433.3|8445|8435|8434.9|8424.9|415
1671069600000|2022-12-15 02:00:00|8443.1|8433.1|8435.3|8425.3|8449|8439|8435.3|8425.3|383
1671069900000|2022-12-15 02:05:00|8434.5|8424.5|8444.3|8434.3|8446.8|8436.8|8434.3|8424.3|400
1671070200000|2022-12-15 02:10:00|8444.5|8434.5|8448.8|8438.8|8449.3|8439.3|8440.6|8430.6|359
1671070500000|2022-12-15 02:15:00|8449.1|8439.1|8441.4|8431.4|8450.1|8440.1|8440.6|8430.6|155
1671070800000|2022-12-15 02:20:00|8441.6|8431.6|8438|8428|8444.5|8434.5|8437.5|8427.5|172
1671071100000|2022-12-15 02:25:00|8438.3|8428.3|8442|8432|8443.3|8433.3|8437.8|8427.8|184
1671071400000|2022-12-15 02:30:00|8441|8431|8440|8430|8444.3|8434.3|8437.5|8427.5|280
1671071700000|2022-12-15 02:35:00|8440.3|8430.3|8441.5|8431.5|8444.4|8434.4|8435.3|8425.3|220
1671072000000|2022-12-15 02:40:00|8441.3|8431.3|8445.1|8435.1|8446.8|8436.8|8440.8|8430.8|202
1671072300000|2022-12-15 02:45:00|8445.4|8435.4|8444.8|8434.8|8448.3|8438.3|8443.5|8433.5|213
1671072600000|2022-12-15 02:50:00|8444.9|8434.9|8449.6|8439.6|8450|8440|8444.6|8434.6|236
1671072900000|2022-12-15 02:55:00|8450|8440|8445.5|8435.5|8453.8|8443.8|8445.3|8435.3|276
1671073200000|2022-12-15 03:00:00|8446|8436|8433.8|8423.8|8446|8436|8432.5|8422.5|309
1671073500000|2022-12-15 03:05:00|8434|8424|8436.1|8426.1|8437.9|8427.9|8430.9|8420.9|393
1671073800000|2022-12-15 03:10:00|8436.5|8426.5|8443.3|8433.3|8444.9|8434.9|8435.8|8425.8|284
1671074100000|2022-12-15 03:15:00|8443.8|8433.8|8447.5|8437.5|8448.5|8438.5|8439.8|8429.8|350
1671074400000|2022-12-15 03:20:00|8448.3|8438.3|8458|8448|8459.5|8449.5|8448.3|8438.3|309
1671074700000|2022-12-15 03:25:00|8458.3|8448.3|8458.1|8448.1|8458.8|8448.8|8453|8443|306
1671075000000|2022-12-15 03:30:00|8457.9|8447.9|8448.5|8438.5|8458|8448|8448.3|8438.3|171
1671075300000|2022-12-15 03:35:00|8448.8|8438.8|8446.6|8436.6|8450.4|8440.4|8445.8|8435.8|189
1671075600000|2022-12-15 03:40:00|8447|8437|8448.6|8438.6|8449.4|8439.4|8443.9|8433.9|147
1671075900000|2022-12-15 03:45:00|8448.5|8438.5|8445.3|8435.3|8448.5|8438.5|8442.3|8432.3|147
1671076200000|2022-12-15 03:50:00|8445.8|8435.8|8445|8435|8447.9|8437.9|8444.8|8434.8|87
1671076500000|2022-12-15 03:55:00|8445.3|8435.3|8442|8432|8447.3|8437.3|8440|8430|135
1671076800000|2022-12-15 04:00:00|8441.8|8431.8|8439.3|8429.3|8442.9|8432.9|8438|8428|142
1671077100000|2022-12-15 04:05:00|8439|8429|8426.5|8416.5|8440.6|8430.6|8425.8|8415.8|106
1671077400000|2022-12-15 04:10:00|8426.3|8416.3|8418.3|8408.3|8428|8418|8416.8|8406.8|133
1671077700000|2022-12-15 04:15:00|8418|8408|8416.8|8406.8|8419.9|8409.9|8415.5|8405.5|155
1671078000000|2022-12-15 04:20:00|8416.9|8406.9|8419.4|8409.4|8420|8410|8414.8|8404.8|142
1671078300000|2022-12-15 04:25:00|8419.1|8409.1|8420|8410|8421.1|8411.1|8417|8407|102
1671078600000|2022-12-15 04:30:00|8419.5|8409.5|8416.8|8406.8|8422|8412|8413.9|8403.9|102
1671078900000|2022-12-15 04:35:00|8417.1|8407.1|8416.4|8406.4|8418.9|8408.9|8415.3|8405.3|108
1671079200000|2022-12-15 04:40:00|8416.1|8406.1|8417|8407|8421.3|8407.8|8415.3|8401.3|78
1671079500000|2022-12-15 04:45:00|8416.8|8406.8|8416|8406|8418.3|8408.3|8414|8404|115
1671079800000|2022-12-15 04:50:00|8416.3|8406.3|8416|8406|8419.9|8409.9|8415.3|8405.3|164
1671080100000|2022-12-15 04:55:00|8415.8|8405.8|8418|8408|8418.1|8408.1|8413|8403|159
1671080400000|2022-12-15 05:00:00|8417.8|8407.8|8419|8409|8420.5|8410.5|8415.3|8405.3|208
1671080700000|2022-12-15 05:05:00|8418.8|8408.8|8423.4|8413.4|8423.6|8413.6|8418.3|8408.3|154
1671081000000|2022-12-15 05:10:00|8423|8413|8420|8410|8426.4|8416.4|8419|8409|101
1671081300000|2022-12-15 05:15:00|8419.8|8409.8|8425|8415|8425.3|8415.3|8419.5|8409.5|76
1671081600000|2022-12-15 05:20:00|8425.3|8415.3|8427|8417|8428.3|8418.3|8424|8414|103
1671081900000|2022-12-15 05:25:00|8427.1|8417.1|8427.4|8417.4|8429.5|8419.5|8426.3|8416.3|90
1671082200000|2022-12-15 05:30:00|8427.5|8417.5|8435.3|8425.3|8436|8426|8427.5|8417.5|346
1671082500000|2022-12-15 05:35:00|8434.8|8424.8|8447.3|8437.3|8450.4|8440.4|8434.8|8424.8|229
1671082800000|2022-12-15 05:40:00|8447|8437|8440.8|8430.8|8447|8437|8439.5|8429.5|199
1671083100000|2022-12-15 05:45:00|8440.5|8430.5|8437.5|8427.5|8444.5|8434.5|8437|8427|236
1671083400000|2022-12-15 05:50:00|8437.9|8427.9|8458.5|8448.5|8459.8|8449.8|8437.8|8427.8|283
1671083700000|2022-12-15 05:55:00|8458.8|8448.8|8461.3|8451.3|8463|8453|8456.5|8446.5|305
1671084000000|2022-12-15 06:00:00|8461|8451|8461.5|8451.5|8463.8|8453.8|8457|8447|278
1671084300000|2022-12-15 06:05:00|8461.1|8451.1|8457.6|8447.6|8461.8|8451.8|8454.6|8444.6|280
1671084600000|2022-12-15 06:10:00|8457.4|8447.4|8450|8440|8461.8|8451.8|8450|8440|198
1671084900000|2022-12-15 06:15:00|8450.1|8440.1|8451.8|8441.8|8457.8|8447.8|8450|8440|180
1671085200000|2022-12-15 06:20:00|8451.5|8441.5|8445|8435|8452|8442|8443.8|8433.8|318
1671085500000|2022-12-15 06:25:00|8444.8|8434.8|8441.5|8431.5|8446|8436|8440.3|8430.3|257
1671085800000|2022-12-15 06:30:00|8441.8|8431.8|8434.3|8424.3|8446.3|8436.3|8433.4|8423.4|161
1671086100000|2022-12-15 06:35:00|8434.8|8424.8|8441.5|8431.5|8442.3|8432.3|8433.5|8423.5|254
1671086400000|2022-12-15 06:40:00|8441.1|8431.1|8444|8434|8444|8434|8437.5|8427.5|243
1671086700000|2022-12-15 06:45:00|8444.3|8434.3|8442|8432|8446.5|8436.5|8439.1|8429.1|213
1671087000000|2022-12-15 06:50:00|8441.8|8431.8|8442.5|8432.5|8444.5|8434.5|8438.5|8428.5|278
1671087300000|2022-12-15 06:55:00|8442.8|8432.8|8443.8|8433.8|8446|8436|8441|8431|274
1671087600000|2022-12-15 07:00:00|8443.3|8433.3|8437|8427|8443.3|8433.3|8429.9|8419.9|233
1671087900000|2022-12-15 07:05:00|8436.8|8426.8|8447.4|8437.4|8448.9|8438.9|8435.1|8425.1|194
1671088200000|2022-12-15 07:10:00|8447.3|8437.3|8441.5|8431.5|8450.3|8440.3|8440.4|8430.4|188
1671088500000|2022-12-15 07:15:00|8441.3|8431.3|8434.1|8424.1|8441.9|8431.9|8433.3|8423.3|160
1671088800000|2022-12-15 07:20:00|8433.9|8423.9|8425|8415|8436|8426|8425|8415|154
1671089100000|2022-12-15 07:25:00|8424.8|8414.8|8431.8|8421.8|8432|8422|8424.8|8414.8|178
1671089400000|2022-12-15 07:30:00|8432|8422|8432.1|8422.1|8439|8429|8428.4|8418.4|227
1671089700000|2022-12-15 07:35:00|8431.6|8421.6|8415.5|8405.5|8431.8|8421.8|8415.5|8405.5|209
1671090000000|2022-12-15 07:40:00|8414.3|8404.3|8417.5|8407.5|8421|8411|8413.5|8403.5|185
1671090300000|2022-12-15 07:45:00|8417.3|8407.3|8399.9|8389.9|8417.3|8407.3|8399.9|8389.9|240
1671090600000|2022-12-15 07:50:00|8399.5|8389.5|8398.5|8388.5|8409|8395|8396.4|8386.4|317
1671090900000|2022-12-15 07:55:00|8398.3|8388.3|8408.5|8398.5|8408.5|8398.5|8394.1|8384.1|335
1671091200000|2022-12-15 08:00:00|8409.1|8399.1|8399.3|8389.3|8415.4|8405.4|8396.6|8386.6|445
1671091500000|2022-12-15 08:05:00|8398.6|8388.6|8402.3|8392.3|8403.6|8393.6|8392.9|8382.9|321
1671091800000|2022-12-15 08:10:00|8402.8|8392.8|8395.1|8385.1|8408.9|8398.9|8392.6|8382.6|378
1671092100000|2022-12-15 08:15:00|8394.9|8384.9|8382.6|8372.6|8400|8390|8380.9|8370.9|354
1671092400000|2022-12-15 08:20:00|8382.8|8372.8|8385.9|8375.9|8388|8378|8377.1|8367.1|354
1671092700000|2022-12-15 08:25:00|8386.1|8376.1|8391.1|8381.1|8399.5|8389.5|8385.9|8375.9|291
1671093000000|2022-12-15 08:30:00|8390.9|8380.9|8398.8|8388.8|8399.4|8389.4|8381.3|8371.3|469
1671093300000|2022-12-15 08:35:00|8398.6|8388.6|8392.8|8382.8|8403.8|8393.8|8392.8|8382.8|372
1671093600000|2022-12-15 08:40:00|8393|8383|8397.5|8387.5|8397.9|8387.9|8386.5|8376.5|322
1671093900000|2022-12-15 08:45:00|8397.4|8387.4|8393.8|8383.8|8400.4|8390.4|8391.1|8381.1|303
1671094200000|2022-12-15 08:50:00|8394|8384|8386.1|8376.1|8397.1|8387.1|8382|8372|298
1671094500000|2022-12-15 08:55:00|8386|8376|8384.1|8374.1|8389.1|8379.1|8381.9|8371.9|267
1671094800000|2022-12-15 09:00:00|8384.5|8374.5|8374.8|8364.8|8384.5|8374.5|8366.4|8356.4|412
1671095100000|2022-12-15 09:05:00|8374.9|8364.9|8378.6|8368.6|8381|8371|8367.8|8357.8|371
1671095400000|2022-12-15 09:10:00|8378.4|8368.4|8373.8|8363.8|8381.1|8371.1|8371.5|8361.5|343
1671095700000|2022-12-15 09:15:00|8373.5|8363.5|8396.8|8386.8|8397.4|8387.4|8370.1|8360.1|303
1671096000000|2022-12-15 09:20:00|8396.6|8386.6|8404|8394|8408.8|8398.8|8393.5|8383.5|299
1671096300000|2022-12-15 09:25:00|8403.6|8393.6|8405.4|8395.4|8409.6|8397.9|8400.3|8389.6|262
1671096600000|2022-12-15 09:30:00|8405.1|8395.1|8407|8397|8412|8402|8404.1|8394.1|276
1671096900000|2022-12-15 09:35:00|8407.3|8397.3|8407.9|8397.9|8413.8|8403.8|8406.9|8396.9|243
1671097200000|2022-12-15 09:40:00|8408.1|8398.1|8407.9|8397.9|8410.6|8400.6|8402|8392|245
1671097500000|2022-12-15 09:45:00|8408|8398|8417.9|8407.9|8417.9|8407.9|8402.4|8392.4|310
1671097800000|2022-12-15 09:50:00|8417.6|8407.6|8411.4|8401.4|8418.6|8408.6|8406.8|8396.8|247
1671098100000|2022-12-15 09:55:00|8411.1|8401.1|8407.4|8397.4|8414|8404|8405.8|8395.8|258
1671098400000|2022-12-15 10:00:00|8407.3|8397.3|8408.9|8398.9|8411.1|8401.1|8402.5|8392.5|222
1671098700000|2022-12-15 10:05:00|8409.1|8399.1|8411.6|8401.6|8414.9|8404.9|8406.8|8396.8|228
1671099000000|2022-12-15 10:10:00|8411|8401|8396.9|8386.9|8411.6|8401.6|8396.4|8386.4|194
1671099300000|2022-12-15 10:15:00|8396.6|8386.6|8397.9|8387.9|8402.1|8392.1|8396.4|8386.4|210
1671099600000|2022-12-15 10:20:00|8398.1|8388.1|8396.6|8386.6|8398.8|8388.8|8393.1|8383.1|219
1671099900000|2022-12-15 10:25:00|8395.9|8385.9|8402.8|8392.8|8403.1|8393.1|8393.9|8383.9|196
1671100200000|2022-12-15 10:30:00|8402.5|8392.5|8408.5|8398.5|8409|8399|8399.1|8389.1|210
1671100500000|2022-12-15 10:35:00|8408.3|8398.3|8407.1|8397.1|8410.1|8400.1|8403.6|8393.6|167
1671100800000|2022-12-15 10:40:00|8407.6|8397.6|8406.9|8396.9|8413.4|8403.4|8406.4|8396.4|209
1671101100000|2022-12-15 10:45:00|8406.6|8396.6|8412|8402|8412.9|8402.9|8404.4|8394.4|157
1671101400000|2022-12-15 10:50:00|8411.6|8401.6|8409.1|8399.1|8413.1|8403.1|8407.8|8397.8|173
1671101700000|2022-12-15 10:55:00|8409.5|8399.5|8409.3|8399.3|8411.6|8401.6|8407.8|8397.8|220
1671102000000|2022-12-15 11:00:00|8409.4|8399.4|8409.8|8399.8|8414.9|8404.9|8409.4|8399.4|258
1671102300000|2022-12-15 11:05:00|8409.6|8399.6|8417.8|8407.8|8417.8|8407.8|8408.5|8398.5|207
1671102600000|2022-12-15 11:10:00|8418|8408|8422.5|8412.5|8429.6|8419.6|8417.8|8407.8|176
1671102900000|2022-12-15 11:15:00|8422.6|8412.6|8433|8423|8433.9|8423.9|8422.6|8412.6|175
1671103200000|2022-12-15 11:20:00|8433.1|8423.1|8450.3|8440.3|8454|8444|8433.1|8423.1|249
1671103500000|2022-12-15 11:25:00|8450.9|8440.9|8438|8428|8450.9|8440.9|8435.9|8425.9|247
1671103800000|2022-12-15 11:30:00|8437.6|8427.6|8443.8|8433.8|8448.1|8438.1|8437|8427|258
1671104100000|2022-12-15 11:35:00|8443.6|8433.6|8435.3|8425.3|8444|8434|8434.5|8424.5|241
1671104400000|2022-12-15 11:40:00|8435|8425|8437.6|8427.6|8440.1|8430.1|8435|8425|183
1671104700000|2022-12-15 11:45:00|8437.8|8427.8|8440.4|8430.4|8440.6|8430.6|8434.1|8424.1|182
1671105000000|2022-12-15 11:50:00|8440.1|8430.1|8435.3|8425.3|8441.1|8431.1|8430.9|8420.9|186
1671105300000|2022-12-15 11:55:00|8435|8425|8444.4|8434.4|8444.6|8434.6|8434.3|8424.3|169
1671105600000|2022-12-15 12:00:00|8444.3|8434.3|8432.9|8422.9|8444.3|8434.3|8431.3|8421.3|421
1671105900000|2022-12-15 12:05:00|8433.8|8423.8|8434|8424|8436.3|8426.3|8430.1|8420.1|272
1671106200000|2022-12-15 12:10:00|8433.4|8423.4|8434.9|8424.9|8440.6|8430.6|8432.6|8422.6|292
1671106500000|2022-12-15 12:15:00|8435.1|8425.1|8434.9|8424.9|8435.5|8425.5|8426.8|8416.8|240
1671106800000|2022-12-15 12:20:00|8434.8|8424.8|8438.6|8428.6|8440.3|8430.3|8430.5|8420.5|257
1671107100000|2022-12-15 12:25:00|8438.8|8428.8|8437.6|8427.6|8444.4|8434.4|8436.5|8426.5|297
1671107400000|2022-12-15 12:30:00|8437.3|8427.3|8430|8420|8442|8432|8426.8|8416.8|362
1671107700000|2022-12-15 12:35:00|8429.3|8419.3|8434.4|8424.4|8434.4|8424.4|8426.8|8416.8|259
1671108000000|2022-12-15 12:40:00|8435.4|8425.4|8441|8431|8443.5|8433.5|8434.1|8424.1|239
1671108300000|2022-12-15 12:45:00|8440.8|8430.8|8440.5|8430.5|8442.8|8432.8|8437.6|8427.6|222
1671108600000|2022-12-15 12:50:00|8440.3|8430.3|8432.8|8422.8|8440.5|8430.5|8430.8|8420.8|297
1671108900000|2022-12-15 12:55:00|8432.5|8422.5|8441.1|8431.1|8443|8433|8432.5|8422.5|304
1671109200000|2022-12-15 13:00:00|8440.3|8430.3|8435.6|8425.6|8443.3|8433.3|8435|8425|582
1671109500000|2022-12-15 13:05:00|8435.4|8425.4|8425.9|8415.9|8442.8|8432.8|8422.9|8412.9|506
1671109800000|2022-12-15 13:10:00|8426.4|8416.4|8434|8424|8439.4|8429.4|8422.1|8412.1|335
1671110100000|2022-12-15 13:15:00|8433.8|8423.8|8443.4|8433.4|8444.3|8434.3|8427.9|8417.9|617
1671110400000|2022-12-15 13:20:00|8443.9|8433.9|8440.5|8430.5|8444.3|8434.3|8432.4|8422.4|602
1671110700000|2022-12-15 13:25:00|8440.6|8430.6|8436.9|8426.9|8442.1|8432.1|8432.5|8422.5|456
1671111000000|2022-12-15 13:30:00|8436.6|8426.6|8433.8|8423.8|8443.8|8433.8|8431.9|8421.9|739
1671111300000|2022-12-15 13:35:00|8433.9|8423.9|8420.3|8410.3|8435.4|8425.4|8413.1|8403.1|584
1671111600000|2022-12-15 13:40:00|8419.9|8409.9|8432.4|8422.4|8438.6|8428.6|8411.8|8401.8|634
1671111900000|2022-12-15 13:45:00|8432.6|8422.6|8432.6|8422.6|8437.4|8427.4|8427.6|8417.6|603
1671112200000|2022-12-15 13:50:00|8432.9|8422.9|8423.9|8413.9|8439|8429|8422|8412|690
1671112500000|2022-12-15 13:55:00|8424.1|8414.1|8444.4|8434.4|8444.5|8434.5|8417.3|8407.3|585
1671112800000|2022-12-15 14:00:00|8444|8434|8439.3|8429.3|8447.5|8437.5|8435.4|8425.4|455
1671113100000|2022-12-15 14:05:00|8439.8|8429.8|8446.8|8436.8|8449.3|8439.3|8436.3|8426.3|579
1671113400000|2022-12-15 14:10:00|8447|8437|8447.1|8437.1|8458.6|8448.6|8438.9|8428.9|415
1671113700000|2022-12-15 14:15:00|8447.3|8437.3|8439.9|8429.9|8452.5|8442.5|8439.1|8429.1|649
1671114000000|2022-12-15 14:20:00|8439.6|8429.6|8447.8|8437.8|8447.8|8437.8|8435.8|8425.8|598
1671114300000|2022-12-15 14:25:00|8447.5|8437.5|8448|8438|8453.5|8443.5|8445.3|8435.3|490
1671114600000|2022-12-15 14:30:00|8447.8|8437.8|8444|8434|8459.8|8449.8|8439.9|8429.9|766
1671114900000|2022-12-15 14:35:00|8445.5|8435.5|8449.1|8439.1|8454|8444|8433|8423|738
1671115200000|2022-12-15 14:40:00|8449|8439|8443.8|8433.8|8453.3|8443.3|8439.5|8429.5|765
1671115500000|2022-12-15 14:45:00|8444.8|8434.8|8436.1|8426.1|8450.8|8440.8|8430.3|8420.3|632
1671115800000|2022-12-15 14:50:00|8436.4|8426.4|8431.4|8421.4|8444.3|8434.3|8430.3|8420.3|663
1671116100000|2022-12-15 14:55:00|8431.3|8421.3|8414|8404|8433.5|8423.5|8411.9|8401.9|571
1671116400000|2022-12-15 15:00:00|8414.6|8404.6|8402.6|8392.6|8417.6|8407.6|8399.6|8389.6|688
1671116700000|2022-12-15 15:05:00|8403.6|8393.6|8399.1|8389.1|8403.6|8393.6|8394.9|8384.9|655
1671117000000|2022-12-15 15:10:00|8398.6|8388.6|8398.6|8388.6|8407.5|8397.5|8395.4|8385.4|672
1671117300000|2022-12-15 15:15:00|8398.9|8388.9|8403.4|8393.4|8405.5|8395.5|8395.1|8385.1|645
1671117600000|2022-12-15 15:20:00|8403.5|8393.5|8387.9|8377.9|8403.5|8393.5|8383.8|8373.8|556
1671117900000|2022-12-15 15:25:00|8388|8378|8385.5|8375.5|8388.1|8378.1|8380|8370|594
1671118200000|2022-12-15 15:30:00|8385.1|8375.1|8389.8|8379.8|8391.5|8381.5|8372.6|8362.6|697
1671118500000|2022-12-15 15:35:00|8390|8380|8393.5|8383.5|8394.8|8384.8|8384.4|8374.4|588
1671118800000|2022-12-15 15:40:00|8393.6|8383.6|8385.1|8375.1|8393.6|8383.6|8383.8|8373.8|497
1671119100000|2022-12-15 15:45:00|8384.9|8374.9|8371.3|8361.3|8384.9|8374.9|8371.1|8361.1|441
1671119400000|2022-12-15 15:50:00|8371|8361|8377.8|8367.8|8378.4|8368.4|8368.1|8358.1|513
1671119700000|2022-12-15 15:55:00|8377.5|8367.5|8373.3|8363.3|8377.8|8367.8|8369.3|8359.3|517
1671120000000|2022-12-15 16:00:00|8373.5|8363.5|8376.6|8366.6|8379|8369|8373|8363|487
1671120300000|2022-12-15 16:05:00|8376.1|8366.1|8378.9|8368.9|8380.5|8370.5|8370.5|8360.5|467
1671120600000|2022-12-15 16:10:00|8379|8369|8361.3|8351.3|8379.8|8369.8|8360.6|8350.6|429
1671120900000|2022-12-15 16:15:00|8361|8351|8365.4|8355.4|8367.6|8357.6|8354.9|8344.9|505
1671121200000|2022-12-15 16:20:00|8365.5|8355.5|8343|8333|8367.9|8357.9|8342.5|8332.5|506
1671121500000|2022-12-15 16:25:00|8343.3|8333.3|8333.9|8323.9|8345.1|8335.1|8321|8311|554
1671121800000|2022-12-15 16:30:00|8333.3|8323.3|8327.1|8317.1|8333.3|8323.3|8318.8|8308.8|433
1671122100000|2022-12-15 16:35:00|8326.8|8316.8|8315.8|8305.8|8334.6|8324.6|8313.3|8303.3|450
1671122400000|2022-12-15 16:40:00|8315.5|8305.5|8308.1|8298.1|8318.9|8308.9|8305.5|8295.5|405
1671122700000|2022-12-15 16:45:00|8308.3|8298.3|8297.1|8287.1|8308.4|8298.4|8291.1|8281.1|437
1671123000000|2022-12-15 16:50:00|8297|8287|8303.4|8293.4|8304.9|8294.9|8293.6|8283.6|468
1671123300000|2022-12-15 16:55:00|8303.6|8293.6|8303.3|8293.3|8316.8|8306.8|8300.6|8290.6|448
1671123600000|2022-12-15 17:00:00|8303.8|8293.8|8307|8297|8309.9|8299.9|8300.4|8290.4|428
1671123900000|2022-12-15 17:05:00|8307.9|8297.9|8293|8283|8309.9|8299.9|8292|8282|427
1671124200000|2022-12-15 17:10:00|8292.9|8282.9|8291.8|8281.8|8296.4|8286.4|8282|8272|438
1671124500000|2022-12-15 17:15:00|8291.9|8281.9|8290.4|8280.4|8296.4|8286.4|8286.3|8276.3|471
1671124800000|2022-12-15 17:20:00|8290.3|8280.3|8302.4|8292.4|8303.1|8293.1|8289.5|8279.5|481
1671125100000|2022-12-15 17:25:00|8302.5|8292.5|8309.3|8299.3|8309.9|8299.9|8302|8292|433
1671125400000|2022-12-15 17:30:00|8309.5|8299.5|8304.9|8294.9|8312.9|8302.9|8304.3|8294.3|382
1671125700000|2022-12-15 17:35:00|8304.8|8294.8|8307.3|8297.3|8309.4|8299.4|8302.9|8292.9|314
1671126000000|2022-12-15 17:40:00|8307.5|8297.5|8304.4|8294.4|8309.9|8299.9|8303.9|8293.9|243
1671126300000|2022-12-15 17:45:00|8304.5|8294.5|8307.3|8297.3|8308.9|8298.9|8298.3|8288.3|292
1671126600000|2022-12-15 17:50:00|8307|8297|8296.6|8286.6|8313.1|8303.1|8296.6|8286.6|304
1671126900000|2022-12-15 17:55:00|8297.4|8287.4|8296.8|8286.8|8302.3|8292.3|8286.4|8276.4|411
1671127200000|2022-12-15 18:00:00|8298.3|8288.3|8290.9|8280.9|8302.3|8292.3|8290.9|8280.9|396
1671127500000|2022-12-15 18:05:00|8290.8|8280.8|8283|8273|8291.1|8281.1|8283|8273|244
1671127800000|2022-12-15 18:10:00|8283.3|8273.3|8289.3|8279.3|8291.5|8281.5|8282.4|8272.4|314
1671128100000|2022-12-15 18:15:00|8289.9|8279.9|8288.1|8278.1|8293|8283|8288.1|8278.1|260
1671128400000|2022-12-15 18:20:00|8287.8|8277.8|8291.6|8281.6|8293.1|8283.1|8285.8|8275.8|216
1671128700000|2022-12-15 18:25:00|8292|8282|8293.8|8283.8|8294.8|8284.8|8289.8|8279.8|210
1671129000000|2022-12-15 18:30:00|8294|8284|8294.9|8284.9|8296.5|8286.5|8291.3|8281.3|289
1671129300000|2022-12-15 18:35:00|8294.6|8284.6|8293.9|8283.9|8296.3|8286.3|8291.5|8281.5|272
1671129600000|2022-12-15 18:40:00|8294.1|8284.1|8292.3|8282.3|8295.8|8285.8|8291.8|8281.8|209
1671129900000|2022-12-15 18:45:00|8292.5|8282.5|8294.3|8284.3|8297.8|8287.8|8292|8282|211
1671130200000|2022-12-15 18:50:00|8294.6|8284.6|8301.3|8291.3|8302.9|8292.9|8294|8284|266
1671130500000|2022-12-15 18:55:00|8302.3|8292.3|8308.9|8286.9|8309.6|8293.3|8302|8284.9|20
1671152400000|2022-12-16 01:00:00|8323.8|8313.8|8336.5|8326.5|8339.6|8329.6|8316.3|8306.3|278
1671152700000|2022-12-16 01:05:00|8336.3|8326.3|8338.3|8328.3|8341.1|8331.1|8332.5|8322.5|410
1671153000000|2022-12-16 01:10:00|8337.5|8327.5|8339|8329|8343.5|8333.5|8332|8322|365
1671153300000|2022-12-16 01:15:00|8339.3|8329.3|8340|8330|8344.5|8334.5|8337.5|8327.5|361
1671153600000|2022-12-16 01:20:00|8339.8|8329.8|8336.3|8326.3|8339.8|8329.8|8330.5|8319.4|345
1671153900000|2022-12-16 01:25:00|8336.6|8326.6|8329|8319|8337.3|8327.3|8328.3|8318.3|327
1671154200000|2022-12-16 01:30:00|8328.5|8318.5|8326.1|8316.1|8335|8325|8324.9|8313|363
1671154500000|2022-12-16 01:35:00|8326|8316|8326|8316|8328.3|8318.3|8322|8312|319
1671154800000|2022-12-16 01:40:00|8326.3|8316.3|8332.3|8322.3|8336.3|8326.3|8326.3|8316.3|281
1671155100000|2022-12-16 01:45:00|8332.5|8322.5|8333.8|8323.8|8337|8327|8331|8321|333
1671155400000|2022-12-16 01:50:00|8333.5|8323.5|8336.5|8326.5|8341.8|8331.8|8332.1|8322.1|303
1671155700000|2022-12-16 01:55:00|8336.8|8326.8|8338.3|8328.3|8340.6|8330.6|8334.5|8324.5|376
1671156000000|2022-12-16 02:00:00|8338.4|8328.4|8347.5|8337.5|8349.6|8339.6|8335.3|8325.3|361
1671156300000|2022-12-16 02:05:00|8347.1|8337.1|8345.1|8335.1|8349.5|8339.5|8340|8330|292
1671156600000|2022-12-16 02:10:00|8345.6|8335.6|8345.3|8335.3|8353.6|8343.6|8345.3|8335.3|298
1671156900000|2022-12-16 02:15:00|8345.4|8335.4|8350.3|8340.3|8352|8342|8344.3|8334.3|225
1671157200000|2022-12-16 02:20:00|8350.1|8340.1|8353.1|8343.1|8357.3|8347.3|8348.5|8338.5|208
1671157500000|2022-12-16 02:25:00|8353.3|8343.3|8360|8350|8361.8|8351.8|8352|8342|198
1671157800000|2022-12-16 02:30:00|8360.5|8350.5|8368|8358|8368.5|8358.5|8360.5|8350.5|392
1671158100000|2022-12-16 02:35:00|8368.3|8358.3|8370.8|8360.8|8370.8|8360.8|8362|8352|245
1671158400000|2022-12-16 02:40:00|8370.5|8360.5|8372.5|8362.5|8375|8365|8364.3|8354.3|365
1671158700000|2022-12-16 02:45:00|8372.8|8362.8|8369.3|8359.3|8375.9|8365.9|8366.9|8356.9|388
1671159000000|2022-12-16 02:50:00|8368.9|8358.9|8364.6|8354.6|8372.6|8362.6|8364.3|8354.3|273
1671159300000|2022-12-16 02:55:00|8364.8|8354.8|8371|8361|8372.3|8362.3|8362.5|8352.5|299
1671159600000|2022-12-16 03:00:00|8371.3|8361.3|8364.1|8354.1|8373.1|8361.3|8361.6|8351.6|285
1671159900000|2022-12-16 03:05:00|8364|8354|8356.5|8346.5|8364.3|8354.3|8355.5|8345.5|271
1671160200000|2022-12-16 03:10:00|8356.3|8346.3|8359.1|8349.1|8366|8351.6|8352.5|8341.1|237
1671160500000|2022-12-16 03:15:00|8359|8349|8354.8|8344.8|8364.4|8354.4|8354.8|8344.8|260
1671160800000|2022-12-16 03:20:00|8354.9|8344.9|8346.3|8336.3|8355.3|8345.3|8345.3|8335.3|327
1671161100000|2022-12-16 03:25:00|8345.8|8335.8|8343.5|8333.5|8348.6|8338.6|8340.5|8330.5|268
1671161400000|2022-12-16 03:30:00|8343.8|8333.8|8345.5|8335.5|8347.5|8337.5|8343.8|8333.8|179
1671161700000|2022-12-16 03:35:00|8345.3|8335.3|8342|8332|8349.5|8339.5|8341.3|8331.3|174
1671162000000|2022-12-16 03:40:00|8341.8|8331.8|8339|8329|8342|8332|8337|8327|123
1671162300000|2022-12-16 03:45:00|8339.1|8329.1|8343.3|8333.3|8344.3|8334.3|8336.5|8326.5|115
1671162600000|2022-12-16 03:50:00|8343|8333|8339.5|8329.5|8343|8333|8337|8327|100
1671162900000|2022-12-16 03:55:00|8339.3|8329.3|8338.5|8328.5|8339.9|8329.9|8332.5|8322.5|126
1671163200000|2022-12-16 04:00:00|8338.4|8328.4|8335|8325|8339.9|8329.9|8335|8325|92
1671163500000|2022-12-16 04:05:00|8335.3|8325.3|8336|8326|8336.9|8326.9|8333.5|8323.5|100
1671163800000|2022-12-16 04:10:00|8335.8|8325.8|8337.4|8327.4|8337.5|8327.5|8334.5|8324.5|59
1671164100000|2022-12-16 04:15:00|8338|8328|8335|8325|8338|8328|8334.8|8324.8|90
1671164400000|2022-12-16 04:20:00|8334.8|8324.8|8331|8321|8335.6|8325.6|8330.5|8320.5|71
1671164700000|2022-12-16 04:25:00|8330.8|8320.8|8331|8321|8333.5|8323.5|8328.8|8318.8|92
1671165000000|2022-12-16 04:30:00|8330.8|8320.8|8328.6|8318.6|8332.5|8322.5|8328.5|8318.5|62
1671165300000|2022-12-16 04:35:00|8329|8319|8326|8316|8329.4|8319.4|8324.5|8314.5|117
1671165600000|2022-12-16 04:40:00|8325.8|8315.8|8326.3|8316.3|8329|8319|8324.8|8314.8|119
1671165900000|2022-12-16 04:45:00|8326.5|8316.5|8323|8313|8326.8|8316.8|8321.8|8311.8|51
1671166200000|2022-12-16 04:50:00|8322.4|8312.4|8322.3|8312.3|8324|8314|8321.5|8311.5|70
1671166500000|2022-12-16 04:55:00|8322.5|8312.5|8324|8314|8326.5|8316.5|8322.1|8312.1|162
1671166800000|2022-12-16 05:00:00|8323.8|8313.8|8325.3|8315.3|8326|8316|8321.5|8311.5|159
1671167100000|2022-12-16 05:05:00|8325|8315|8323.8|8313.8|8325.8|8315.8|8323.3|8313.3|131
1671167400000|2022-12-16 05:10:00|8322.8|8312.8|8321.6|8311.6|8325.1|8315.1|8321.5|8311.5|106
1671167700000|2022-12-16 05:15:00|8321.4|8311.4|8330.3|8320.3|8331.3|8321.3|8321|8311|151
1671168000000|2022-12-16 05:20:00|8329.8|8319.8|8325.8|8315.8|8331.1|8321.1|8323|8313|157
1671168300000|2022-12-16 05:25:00|8326|8316|8332|8322|8333.6|8323.6|8325.8|8315.8|161
1671168600000|2022-12-16 05:30:00|8331.8|8321.8|8314.1|8304.1|8332.1|8322.1|8310|8300|454
1671168900000|2022-12-16 05:35:00|8314.6|8304.6|8336.5|8326.5|8338.3|8328.3|8313|8303|437
1671169200000|2022-12-16 05:40:00|8336.3|8326.3|8342.4|8332.4|8343.9|8333.9|8335.8|8325.8|319
1671169500000|2022-12-16 05:45:00|8342.5|8332.5|8330.9|8320.9|8343.5|8333.5|8328.3|8318.3|304
1671169800000|2022-12-16 05:50:00|8331.1|8321.1|8338.3|8328.3|8339.3|8329.3|8330.8|8320.8|271
1671170100000|2022-12-16 05:55:00|8338.5|8328.5|8342.8|8332.8|8343|8333|8337.3|8327.3|245
1671170400000|2022-12-16 06:00:00|8342.5|8332.5|8343.8|8333.8|8344.3|8334.3|8336.5|8326.5|264
1671170700000|2022-12-16 06:05:00|8343.5|8333.5|8335.9|8325.9|8343.8|8333.8|8331|8321|280
1671171000000|2022-12-16 06:10:00|8335.6|8325.6|8339.5|8329.5|8340.5|8330.5|8331.3|8321.3|227
1671171300000|2022-12-16 06:15:00|8340|8330|8340.1|8330.1|8341.4|8331.4|8331.3|8321.3|304
1671171600000|2022-12-16 06:20:00|8340.4|8330.4|8343.5|8333.5|8346|8336|8339.8|8329.8|264
1671171900000|2022-12-16 06:25:00|8343.8|8333.8|8338.6|8328.6|8345.5|8335.5|8336|8326|328
1671172200000|2022-12-16 06:30:00|8338|8328|8338.4|8328.4|8339|8329|8330.8|8320.8|251
1671172500000|2022-12-16 06:35:00|8338.6|8328.6|8339.6|8329.6|8342.5|8332.5|8336.9|8326.9|225
1671172800000|2022-12-16 06:40:00|8339.4|8329.4|8342.8|8332.8|8344.5|8334.5|8336.8|8326.8|268
1671173100000|2022-12-16 06:45:00|8342.5|8332.5|8343.8|8333.8|8344.8|8334.8|8340.5|8330.5|248
1671173400000|2022-12-16 06:50:00|8343.6|8333.6|8344|8334|8344.5|8334.5|8341.5|8331.5|176
1671173700000|2022-12-16 06:55:00|8344.3|8334.3|8341.5|8331.5|8344.6|8334.6|8341.1|8331.1|187
1671174000000|2022-12-16 07:00:00|8342.6|8332.6|8343|8333|8346.8|8336.8|8341.4|8331.4|200
1671174300000|2022-12-16 07:05:00|8342.8|8332.8|8343.5|8333.5|8346.8|8336.8|8342.3|8332.3|232
1671174600000|2022-12-16 07:10:00|8343.3|8333.3|8350.5|8340.5|8353.5|8343.5|8343.3|8333.3|244
1671174900000|2022-12-16 07:15:00|8350.3|8340.3|8346.8|8336.8|8351.5|8341.5|8345.4|8335.4|242
1671175200000|2022-12-16 07:20:00|8347|8337|8329.8|8319.8|8347|8337|8328.5|8318.5|228
1671175500000|2022-12-16 07:25:00|8329.5|8319.5|8332.3|8322.3|8338.9|8328.9|8328.8|8318.8|219
1671175800000|2022-12-16 07:30:00|8332.4|8322.4|8334.8|8324.8|8341.5|8331.5|8332.3|8322.3|217
1671176100000|2022-12-16 07:35:00|8334.9|8324.9|8339.6|8329.6|8340.3|8330.3|8331|8321|183
1671176400000|2022-12-16 07:40:00|8338.9|8328.9|8319.9|8309.9|8338.9|8328.9|8309.3|8299.3|240
1671176700000|2022-12-16 07:45:00|8319.5|8309.5|8315|8305|8320.4|8310.4|8311.9|8301.9|217
1671177000000|2022-12-16 07:50:00|8315.4|8305.4|8320.3|8310.3|8325.8|8315.8|8315|8305|244
1671177300000|2022-12-16 07:55:00|8319.8|8309.8|8322.8|8312.8|8324.9|8314.9|8315.3|8305.3|335
1671177600000|2022-12-16 08:00:00|8323.5|8313.5|8324.4|8314.4|8336.9|8326.9|8314|8304|434
1671177900000|2022-12-16 08:05:00|8324.1|8314.1|8311.6|8301.6|8327.5|8317.5|8308|8298|221
1671178200000|2022-12-16 08:10:00|8311.4|8301.4|8308.3|8298.3|8316.4|8306.4|8303.3|8293.3|309
1671178500000|2022-12-16 08:15:00|8308|8298|8304.4|8294.4|8310.4|8300.4|8301.4|8291.4|326
1671178800000|2022-12-16 08:20:00|8304|8294|8306.9|8296.9|8309.5|8299.5|8303.5|8293.5|243
1671179100000|2022-12-16 08:25:00|8306.4|8296.4|8309|8299|8309|8299|8301.5|8291.5|301
1671179400000|2022-12-16 08:30:00|8309.4|8299.4|8311.9|8301.9|8323.3|8313.3|8309.4|8299.4|329
1671179700000|2022-12-16 08:35:00|8312|8302|8312.6|8302.6|8315.6|8305.6|8307.3|8297.3|310
1671180000000|2022-12-16 08:40:00|8312.4|8302.4|8323.9|8313.9|8324.8|8314.8|8306.5|8296.5|325
1671180300000|2022-12-16 08:45:00|8324|8314|8313.1|8303.1|8324.3|8314.3|8312.4|8302.4|290
1671180600000|2022-12-16 08:50:00|8313.5|8303.5|8305.8|8295.8|8314.5|8304.5|8304.6|8294.6|235
1671180900000|2022-12-16 08:55:00|8305.9|8295.9|8304|8294|8309.1|8299.1|8300.8|8290.8|245
1671181200000|2022-12-16 09:00:00|8303.6|8293.6|8290|8280|8305.1|8295.1|8288.4|8278.4|259
1671181500000|2022-12-16 09:05:00|8289.8|8279.8|8291.6|8281.6|8297.6|8287.6|8287.9|8277.9|209
1671181800000|2022-12-16 09:10:00|8291.4|8281.4|8280|8270|8292.1|8282.1|8278.8|8268.8|272
1671182100000|2022-12-16 09:15:00|8279.8|8269.8|8281.4|8271.4|8283|8273|8279.3|8269.3|261
1671182400000|2022-12-16 09:20:00|8281.6|8271.6|8283.4|8273.4|8297|8287|8281.6|8271.6|250
1671182700000|2022-12-16 09:25:00|8283.1|8273.1|8285.4|8275.4|8288.3|8278.3|8279.5|8269.5|270
1671183000000|2022-12-16 09:30:00|8285.6|8275.6|8287.9|8277.9|8292.9|8282.9|8285.1|8275.1|317
1671183300000|2022-12-16 09:35:00|8288|8278|8273.9|8263.9|8288.9|8278.9|8273.9|8263.9|226
1671183600000|2022-12-16 09:40:00|8273.6|8263.6|8270.9|8260.9|8279.3|8269.3|8267.1|8257.1|281
1671183900000|2022-12-16 09:45:00|8271.1|8261.1|8271.5|8261.5|8275.5|8265.5|8266.4|8256.4|288
1671184200000|2022-12-16 09:50:00|8271.6|8261.6|8270.5|8260.5|8271.9|8261.9|8268.4|8258.4|234
1671184500000|2022-12-16 09:55:00|8270.8|8260.8|8270.4|8260.4|8273|8263|8268.5|8258.5|224
1671184800000|2022-12-16 10:00:00|8270.6|8260.6|8281|8271|8281.8|8271.8|8263.1|8253.1|297
1671185100000|2022-12-16 10:05:00|8280.6|8270.6|8271.1|8261.1|8280.6|8270.6|8271.1|8261.1|305
1671185400000|2022-12-16 10:10:00|8271.5|8261.5|8266.6|8256.6|8280.3|8270.3|8266.6|8256.6|263
1671185700000|2022-12-16 10:15:00|8266.4|8256.4|8266.5|8256.5|8270.9|8260.9|8262.1|8252.1|220
1671186000000|2022-12-16 10:20:00|8266.1|8256.1|8257.5|8247.5|8269.9|8259.9|8256.1|8246.1|255
1671186300000|2022-12-16 10:25:00|8257.9|8247.9|8245.1|8235.1|8257.9|8247.9|8230.8|8220.8|273
1671186600000|2022-12-16 10:30:00|8244.8|8234.8|8245.6|8235.6|8249.3|8239.3|8241.3|8231.3|232
1671186900000|2022-12-16 10:35:00|8245.8|8235.8|8247.6|8237.6|8250.1|8240.1|8245.5|8235.5|191
1671187200000|2022-12-16 10:40:00|8247.9|8237.9|8247.5|8237.5|8251.1|8241.1|8245.1|8235.1|163
1671187500000|2022-12-16 10:45:00|8247.9|8237.9|8250.1|8240.1|8251.6|8241.6|8242.5|8232.5|167
1671187800000|2022-12-16 10:50:00|8249.8|8239.8|8246.6|8236.6|8257.9|8247.9|8246.6|8236.6|233
1671188100000|2022-12-16 10:55:00|8246.1|8236.1|8256|8246|8257.4|8247.4|8245.6|8235.6|243
1671188400000|2022-12-16 11:00:00|8255.8|8245.8|8261.1|8251.1|8263.4|8253.4|8251.5|8241.5|260
1671188700000|2022-12-16 11:05:00|8261.6|8251.6|8258.9|8248.9|8264.1|8254.1|8257|8247|282
1671189000000|2022-12-16 11:10:00|8259|8249|8270.9|8260.9|8274.8|8264.8|8258.4|8248.4|231
1671189300000|2022-12-16 11:15:00|8270.3|8260.3|8276.4|8266.4|8277|8267|8269.5|8259.5|216
1671189600000|2022-12-16 11:20:00|8276.3|8266.3|8278.3|8268.3|8280.3|8270.3|8272.8|8262.8|181
1671189900000|2022-12-16 11:25:00|8278.4|8268.4|8276.6|8266.6|8283.5|8273.5|8276.4|8266.4|226
1671190200000|2022-12-16 11:30:00|8276.9|8266.9|8278.5|8268.5|8279.6|8269.6|8273.8|8263.8|139
1671190500000|2022-12-16 11:35:00|8278.3|8268.3|8285.9|8275.9|8286.3|8276.3|8278.1|8268.1|137
1671190800000|2022-12-16 11:40:00|8286.4|8276.4|8278.1|8268.1|8288.9|8278.9|8278.1|8268.1|134
1671191100000|2022-12-16 11:45:00|8278.4|8268.4|8280|8270|8282.6|8272.6|8277.1|8267.1|160
1671191400000|2022-12-16 11:50:00|8279.8|8269.8|8282.5|8272.5|8284.3|8274.3|8278.9|8268.9|164
1671191700000|2022-12-16 11:55:00|8282.4|8272.4|8281.6|8271.6|8284.5|8274.5|8279.5|8269.5|147
1671192000000|2022-12-16 12:00:00|8281.9|8271.9|8285|8275|8285.9|8275.9|8281.8|8271.8|267
1671192300000|2022-12-16 12:05:00|8285.3|8275.3|8284.1|8274.1|8289.1|8279.1|8283.4|8273.4|223
1671192600000|2022-12-16 12:10:00|8284.3|8274.3|8284.4|8274.4|8286.1|8276.1|8280.8|8270.8|181
1671192900000|2022-12-16 12:15:00|8284.3|8274.3|8288.9|8278.9|8289.3|8279.3|8283.3|8273.3|146
1671193200000|2022-12-16 12:20:00|8289|8279|8281.6|8271.6|8289.5|8279.5|8281.6|8271.6|136
1671193500000|2022-12-16 12:25:00|8281.8|8271.8|8279.9|8269.9|8286.5|8276.5|8278.4|8268.4|234
1671193800000|2022-12-16 12:30:00|8280.3|8270.3|8279.4|8269.4|8285.5|8275.5|8276.4|8266.4|291
1671194100000|2022-12-16 12:35:00|8278.9|8268.9|8274.1|8264.1|8283.8|8273.8|8274.1|8264.1|175
1671194400000|2022-12-16 12:40:00|8274.5|8264.5|8279|8269|8279.1|8269.1|8269.3|8259.3|181
1671194700000|2022-12-16 12:45:00|8278.9|8268.9|8282.1|8272.1|8282.6|8272.6|8277.9|8267.9|178
1671195000000|2022-12-16 12:50:00|8281.8|8271.8|8283.6|8273.6|8288.5|8278.5|8280.5|8270.5|214
1671195300000|2022-12-16 12:55:00|8283.4|8273.4|8291.4|8281.4|8294.3|8284.3|8283.4|8273.4|308
1671195600000|2022-12-16 13:00:00|8291.3|8281.3|8306.1|8296.1|8309.1|8299.1|8288.8|8278.8|693
1671195900000|2022-12-16 13:05:00|8306|8296|8309|8299|8311.8|8301.8|8300.8|8290.8|591
1671196200000|2022-12-16 13:10:00|8308.8|8298.8|8302.3|8292.3|8312.1|8302.1|8299|8289|491
1671196500000|2022-12-16 13:15:00|8302.5|8292.5|8298.6|8288.6|8309|8299|8297|8287|440
1671196800000|2022-12-16 13:20:00|8298.3|8288.3|8286.6|8276.6|8299.5|8289.5|8284.8|8274.8|506
1671197100000|2022-12-16 13:25:00|8286.5|8276.5|8301.8|8291.8|8302.1|8292.1|8284.5|8274.5|404
1671197400000|2022-12-16 13:30:00|8301.5|8291.5|8301.3|8291.3|8303.1|8293.1|8292.5|8282.5|446
1671197700000|2022-12-16 13:35:00|8301.4|8291.4|8291.1|8281.1|8301.8|8291.8|8289.8|8279.8|404
1671198000000|2022-12-16 13:40:00|8291|8281|8297.6|8287.6|8298.5|8288.5|8288.4|8278.4|328
1671198300000|2022-12-16 13:45:00|8297.5|8287.5|8291.1|8281.1|8306.4|8296.4|8288.9|8278.9|361
1671198600000|2022-12-16 13:50:00|8290.8|8280.8|8293.3|8283.3|8300.8|8290.8|8290.5|8280.5|336
1671198900000|2022-12-16 13:55:00|8293|8283|8289.8|8279.8|8298.8|8288.8|8289.4|8279.4|354
1671199200000|2022-12-16 14:00:00|8291.4|8281.4|8294.1|8284.1|8304.5|8294.5|8286.9|8276.9|479
1671199500000|2022-12-16 14:05:00|8293.9|8283.9|8281.8|8271.8|8294.5|8284.5|8280.5|8270.5|350
1671199800000|2022-12-16 14:10:00|8281.9|8271.9|8278|8268|8289.9|8279.9|8277.1|8267.1|454
1671200100000|2022-12-16 14:15:00|8278.1|8268.1|8277|8267|8282.6|8272.6|8268.9|8258.9|429
1671200400000|2022-12-16 14:20:00|8277.3|8267.3|8289.5|8279.5|8290.6|8280.6|8274.8|8264.8|425
1671200700000|2022-12-16 14:25:00|8289.8|8279.8|8299.4|8289.4|8300.5|8289.4|8279.5|8269.5|503
1671201000000|2022-12-16 14:30:00|8300.3|8290.3|8309.4|8299.4|8313|8303|8292.1|8282.1|674
1671201300000|2022-12-16 14:35:00|8309.8|8299.8|8301.3|8291.3|8319.4|8309.4|8301|8291|595
1671201600000|2022-12-16 14:40:00|8301.1|8291.1|8305.8|8295.8|8315.4|8305.4|8300.3|8290.3|442
1671201900000|2022-12-16 14:45:00|8315|8305|8320.8|8310.8|8321.3|8311.3|8303.6|8293.6|802
1671202200000|2022-12-16 14:50:00|8320.9|8310.9|8322.3|8312.3|8324.4|8314.4|8309.1|8299.1|601
1671202500000|2022-12-16 14:55:00|8322.6|8312.6|8330.4|8320.4|8333.8|8323.8|8316.5|8306.5|584
1671202800000|2022-12-16 15:00:00|8329.9|8319.9|8313.4|8303.4|8330.6|8320.6|8312.8|8302.8|531
1671203100000|2022-12-16 15:05:00|8313.6|8303.6|8303.5|8293.5|8319.1|8309.1|8302.9|8292.9|409
1671203400000|2022-12-16 15:10:00|8302.8|8292.8|8304.9|8294.9|8305.9|8295.9|8298.1|8288.1|393
1671203700000|2022-12-16 15:15:00|8305.3|8295.3|8308.1|8298.1|8314.1|8304.1|8302.4|8292.4|477
1671204000000|2022-12-16 15:20:00|8308|8298|8310.3|8300.3|8315.8|8305.8|8304.3|8294.3|409
1671204300000|2022-12-16 15:25:00|8310.4|8300.4|8303.6|8293.6|8313.4|8303.4|8303.4|8293.4|495
1671204600000|2022-12-16 15:30:00|8303.4|8293.4|8296.1|8286.1|8312.3|8302.3|8293.5|8283.5|521
1671204900000|2022-12-16 15:35:00|8296.4|8286.4|8283.8|8273.8|8299.6|8289.6|8283.5|8273.5|470
1671205200000|2022-12-16 15:40:00|8283.5|8273.5|8293.8|8283.8|8297.1|8287.1|8280|8270|414
1671205500000|2022-12-16 15:45:00|8293.5|8283.5|8279.1|8269.1|8295.9|8285.9|8278.4|8268.4|462
1671205800000|2022-12-16 15:50:00|8279.4|8269.4|8271.8|8261.8|8280.9|8270.9|8271.3|8261.3|368
1671206100000|2022-12-16 15:55:00|8271.4|8261.4|8274.1|8264.1|8274.6|8264.6|8269|8259|485
1671206400000|2022-12-16 16:00:00|8273.6|8263.6|8278.3|8268.3|8278.5|8268.5|8270.8|8260.8|448
1671206700000|2022-12-16 16:05:00|8278.5|8268.5|8276.3|8266.3|8281.1|8271.1|8271.3|8261.3|420
1671207000000|2022-12-16 16:10:00|8276|8266|8291.8|8281.8|8293.8|8283.8|8276|8266|415
1671207300000|2022-12-16 16:15:00|8291.5|8281.5|8283.1|8273.1|8292.9|8282.9|8282.3|8272.3|437
1671207600000|2022-12-16 16:20:00|8283|8273|8277.5|8267.5|8288.1|8278.1|8277.5|8267.5|442
1671207900000|2022-12-16 16:25:00|8277.8|8267.8|8264.1|8254.1|8283.9|8273.9|8263.3|8253.3|382
1671208200000|2022-12-16 16:30:00|8263.6|8253.6|8262.6|8252.6|8269.8|8259.8|8260.4|8250.4|501
1671208500000|2022-12-16 16:35:00|8262.9|8252.9|8267.6|8257.6|8269.8|8259.8|8261.4|8251.4|316
1671208800000|2022-12-16 16:40:00|8266.6|8256.6|8266.1|8256.1|8268|8258|8262.6|8252.6|383
1671209100000|2022-12-16 16:45:00|8266|8256|8276.1|8266.1|8277.6|8267.6|8266|8256|345
1671209400000|2022-12-16 16:50:00|8276.4|8266.4|8281.6|8271.6|8284|8274|8275.1|8265.1|338
1671209700000|2022-12-16 16:55:00|8281.9|8271.9|8281.1|8271.1|8283.3|8273.3|8276.8|8266.8|311
1671210000000|2022-12-16 17:00:00|8281.5|8271.5|8308.5|8298.5|8310.8|8300.8|8281.4|8271.4|354
1671210300000|2022-12-16 17:05:00|8307.9|8297.9|8299.5|8289.5|8310.1|8300.1|8298|8288|370
1671210600000|2022-12-16 17:10:00|8299.3|8289.3|8306.6|8296.6|8310.3|8300.3|8298.5|8288.5|339
1671210900000|2022-12-16 17:15:00|8306.1|8296.1|8318.8|8308.8|8319|8309|8299.4|8289.4|280
1671211200000|2022-12-16 17:20:00|8318.5|8308.5|8316.1|8306.1|8320.6|8310.6|8312.9|8302.9|322
1671211500000|2022-12-16 17:25:00|8316.3|8306.3|8318.8|8308.8|8320.1|8310.1|8312|8302|357
1671211800000|2022-12-16 17:30:00|8318.5|8308.5|8312.9|8302.9|8319.9|8309.9|8310.5|8300.5|299
1671212100000|2022-12-16 17:35:00|8312.3|8302.3|8306.1|8296.1|8318|8308|8306.1|8296.1|253
1671212400000|2022-12-16 17:40:00|8305.8|8295.8|8295.8|8285.8|8306.3|8296.3|8294.9|8284.9|339
1671212700000|2022-12-16 17:45:00|8295.9|8285.9|8295.8|8285.8|8299.8|8289.8|8293.3|8283.3|222
1671213000000|2022-12-16 17:50:00|8295.9|8285.9|8290.5|8280.5|8296.6|8286.6|8287.4|8277.4|244
1671213300000|2022-12-16 17:55:00|8290.4|8280.4|8295.4|8285.4|8296.5|8286.5|8285|8275|375
1671213600000|2022-12-16 18:00:00|8294.8|8284.8|8304.3|8294.3|8304.5|8294.5|8291.3|8281.3|296
1671213900000|2022-12-16 18:05:00|8304.5|8294.5|8303.8|8293.8|8304.8|8294.8|8301.6|8291.6|211
1671214200000|2022-12-16 18:10:00|8303.9|8293.9|8301.8|8291.8|8305|8295|8299.4|8289.4|243
1671214500000|2022-12-16 18:15:00|8301.5|8291.5|8298.8|8288.8|8302.3|8292.3|8298.8|8288.8|194
1671214800000|2022-12-16 18:20:00|8299.3|8289.3|8299.3|8289.3|8301.3|8291.3|8297|8287|176
1671215100000|2022-12-16 18:25:00|8299.1|8289.1|8302.4|8292.4|8304.4|8294.4|8297.8|8287.8|115
1671215400000|2022-12-16 18:30:00|8302.8|8292.8|8304.8|8294.8|8308.3|8298.3|8298.8|8288.8|272
1671215700000|2022-12-16 18:35:00|8305|8295|8305.3|8295.3|8308.6|8298.6|8302.8|8292.8|241
1671216000000|2022-12-16 18:40:00|8305.4|8295.4|8303|8293|8305.5|8295.5|8302|8292|132
1671216300000|2022-12-16 18:45:00|8302.8|8292.8|8307|8297|8309.1|8299.1|8302.8|8292.8|127
1671216600000|2022-12-16 18:50:00|8306.8|8296.8|8307.6|8297.6|8311.5|8299.1|8305|8291.3|87
1671216900000|2022-12-16 18:55:00|8307|8297|8310.6|8288.6|8312.6|8297|8306.8|8285.6|17
1671411600000|2022-12-19 01:00:00|8311.4|8289.4|8337.8|8327.8|8339.3|8329.3|8311.4|8289.4|164
1671411900000|2022-12-19 01:05:00|8338|8328|8357.8|8347.8|8363.4|8348.1|8335.6|8325.6|399
1671412200000|2022-12-19 01:10:00|8357.9|8347.9|8359.8|8349.8|8361|8351|8349.3|8339.3|349
1671412500000|2022-12-19 01:15:00|8359.5|8349.5|8367.3|8357.3|8375.6|8365.6|8359.5|8349.5|493
1671412800000|2022-12-19 01:20:00|8366.9|8356.9|8386.9|8376.9|8388.8|8378.8|8365.9|8355.9|418
1671413100000|2022-12-19 01:25:00|8387.1|8377.1|8406.8|8396.8|8409.1|8399.1|8386.5|8376.5|470
1671413400000|2022-12-19 01:30:00|8407|8397|8398.9|8388.9|8412.5|8402.5|8393.9|8383.9|473
1671413700000|2022-12-19 01:35:00|8399.1|8389.1|8395.5|8385.5|8403.3|8393.3|8390.4|8380.4|369
1671414000000|2022-12-19 01:40:00|8395.8|8385.8|8392|8382|8396.8|8386.8|8388.3|8378.3|389
1671414300000|2022-12-19 01:45:00|8391.8|8381.8|8390.3|8380.3|8397|8387|8390.3|8380.3|337
1671414600000|2022-12-19 01:50:00|8390.5|8380.5|8381.5|8371.5|8391.8|8381.8|8380.8|8370.8|313
1671414900000|2022-12-19 01:55:00|8381.1|8371.1|8383.4|8373.4|8389.6|8379.6|8379|8369|322
1671415200000|2022-12-19 02:00:00|8383.5|8373.5|8390.3|8380.3|8393.8|8383.8|8382.5|8372.5|326
1671415500000|2022-12-19 02:05:00|8390.5|8380.5|8381.4|8371.4|8394.8|8384.8|8379.4|8369.4|288
1671415800000|2022-12-19 02:10:00|8381.6|8371.6|8373.4|8363.4|8382.1|8372.1|8371.5|8361.5|285
1671416100000|2022-12-19 02:15:00|8373.5|8363.5|8373|8363|8379|8369|8371.1|8361.1|170
1671416400000|2022-12-19 02:20:00|8372.9|8362.9|8371.3|8361.3|8375.3|8365.3|8369.1|8359.1|152
1671416700000|2022-12-19 02:25:00|8371.1|8361.1|8371.8|8361.8|8372.9|8362.9|8367.5|8357.5|150
1671417000000|2022-12-19 02:30:00|8372|8362|8366|8356|8376.6|8366.6|8365|8355|320
1671417300000|2022-12-19 02:35:00|8365.8|8355.8|8351.3|8341.3|8367.3|8357.3|8349.8|8339.8|342
1671417600000|2022-12-19 02:40:00|8351.8|8341.8|8349.1|8339.1|8353.3|8342.3|8342|8332|297
1671417900000|2022-12-19 02:45:00|8349|8339|8350.3|8340.3|8351.5|8341.5|8343.8|8333.8|333
1671418200000|2022-12-19 02:50:00|8350.5|8340.5|8344.6|8334.6|8354.4|8344.4|8344.3|8334.3|274
1671418500000|2022-12-19 02:55:00|8345|8335|8347|8337|8348.4|8338.4|8341.4|8331.4|275
1671418800000|2022-12-19 03:00:00|8346.6|8336.6|8359.5|8349.5|8360.4|8350.4|8346.6|8336.6|214
1671419100000|2022-12-19 03:05:00|8359.8|8349.8|8367.8|8357.8|8368.9|8358.9|8359.3|8349.3|274
1671419400000|2022-12-19 03:10:00|8367.5|8357.5|8356.5|8346.5|8368.4|8358.4|8355.4|8345.4|227
1671419700000|2022-12-19 03:15:00|8356.3|8346.3|8360|8350|8361.3|8351.3|8351|8341|252
1671420000000|2022-12-19 03:20:00|8360.3|8350.3|8352.8|8342.8|8363.3|8353.3|8350.4|8340.4|190
1671420300000|2022-12-19 03:25:00|8352.5|8342.5|8353|8343|8353.8|8343.8|8346.8|8336.8|220
1671420600000|2022-12-19 03:30:00|8352.6|8342.6|8347.1|8337.1|8354|8344|8347.1|8337.1|51
1671420900000|2022-12-19 03:35:00|8347.3|8337.3|8346.5|8336.5|8350.3|8340.3|8345.9|8335.9|54
1671421200000|2022-12-19 03:40:00|8345.5|8335.5|8350.3|8340.3|8351.3|8341.3|8345.5|8335.5|110
1671421500000|2022-12-19 03:45:00|8350|8340|8348.1|8338.1|8350.3|8340.3|8346.3|8336.3|91
1671421800000|2022-12-19 03:50:00|8348.4|8338.4|8351.1|8341.1|8353.1|8343.1|8347.5|8337.5|101
1671422100000|2022-12-19 03:55:00|8351.4|8341.4|8353.5|8343.5|8358.4|8348.4|8351.4|8341.4|84
1671422400000|2022-12-19 04:00:00|8353.8|8343.8|8355.5|8345.5|8357.3|8347.3|8353|8343|88
1671422700000|2022-12-19 04:05:00|8355.8|8345.8|8354.3|8344.3|8358.8|8348.8|8353.3|8343.3|69
1671423000000|2022-12-19 04:10:00|8353.5|8343.5|8351.5|8341.5|8353.8|8343.8|8351.5|8341.5|43
1671423300000|2022-12-19 04:15:00|8351.9|8341.9|8352.3|8342.3|8352.9|8342.9|8351.9|8341.9|38
1671423600000|2022-12-19 04:20:00|8352|8342|8347.5|8337.5|8352|8342|8347.5|8337.5|40
1671423900000|2022-12-19 04:25:00|8347.8|8337.8|8347.3|8337.3|8351|8341|8346.9|8336.9|45
1671424200000|2022-12-19 04:30:00|8347|8337|8346.9|8336.9|8349.8|8339.8|8346.1|8336.1|48
1671424500000|2022-12-19 04:35:00|8347.3|8337.3|8349.1|8339.1|8350.3|8340.3|8346.6|8336.6|93
1671424800000|2022-12-19 04:40:00|8348.8|8338.8|8346.9|8336.9|8350.3|8340.3|8346.5|8336.5|105
1671425100000|2022-12-19 04:45:00|8347|8337|8347.3|8337.3|8348|8338|8345.3|8335.3|66
1671425400000|2022-12-19 04:50:00|8347.5|8337.5|8349.3|8339.3|8353|8343|8347.5|8337.5|77
1671425700000|2022-12-19 04:55:00|8349|8339|8345.8|8335.8|8349|8339|8344|8334|86
1671426000000|2022-12-19 05:00:00|8345.5|8335.5|8344.5|8334.5|8348.5|8338.5|8341.9|8331.9|166
1671426300000|2022-12-19 05:05:00|8343.8|8333.8|8342|8332|8344.5|8334.5|8341.5|8331.5|69
1671426600000|2022-12-19 05:10:00|8342.3|8332.3|8341.3|8331.3|8343|8333|8339|8329|113
1671426900000|2022-12-19 05:15:00|8341|8331|8339.8|8329.8|8341.8|8331.8|8337.5|8327.5|106
1671427200000|2022-12-19 05:20:00|8339.5|8329.5|8333.8|8323.8|8339.8|8329.8|8333.3|8323.3|103
1671427500000|2022-12-19 05:25:00|8333.5|8323.5|8341.4|8331.4|8342|8332|8333.3|8323.3|127
1671427800000|2022-12-19 05:30:00|8341.8|8331.8|8327.9|8317.9|8342|8332|8327.5|8317.5|246
1671428100000|2022-12-19 05:35:00|8328.1|8318.1|8332.5|8322.5|8334.3|8324.3|8325.9|8315.9|173
1671428400000|2022-12-19 05:40:00|8332.3|8322.3|8329.6|8319.6|8335.3|8325.3|8327.1|8317.1|233
1671428700000|2022-12-19 05:45:00|8329.3|8319.3|8325.6|8315.6|8336.3|8326.3|8323.3|8313.3|186
1671429000000|2022-12-19 05:50:00|8326|8316|8324.5|8314.5|8328.5|8318.5|8322.6|8312.6|191
1671429300000|2022-12-19 05:55:00|8324.3|8314.3|8319|8309|8327.3|8317.3|8315|8305|266
1671429600000|2022-12-19 06:00:00|8318.8|8308.8|8305.5|8295.5|8319|8309|8303.5|8293.5|253
1671429900000|2022-12-19 06:05:00|8305.3|8295.3|8309|8299|8312.3|8302.3|8304.5|8294.5|201
1671430200000|2022-12-19 06:10:00|8309.3|8299.3|8307.5|8297.5|8309.8|8299.8|8303.3|8293.3|176
1671430500000|2022-12-19 06:15:00|8308.1|8298.1|8316.5|8306.5|8316.8|8306.8|8306.5|8296.5|187
1671430800000|2022-12-19 06:20:00|8316.8|8306.8|8308.8|8298.8|8317.1|8307.1|8308.1|8298.1|176
1671431100000|2022-12-19 06:25:00|8309.1|8299.1|8305.8|8295.8|8311.4|8301.4|8303.8|8293.8|157
1671431400000|2022-12-19 06:30:00|8305.5|8295.5|8303.6|8293.6|8305.5|8295.5|8299|8289|187
1671431700000|2022-12-19 06:35:00|8303.3|8293.3|8311.6|8301.6|8313.8|8303.8|8302.8|8292.8|192
1671432000000|2022-12-19 06:40:00|8311.9|8301.9|8310.6|8300.6|8315.8|8305.8|8305.3|8295.3|162
1671432300000|2022-12-19 06:45:00|8310.9|8300.9|8313.6|8303.6|8314.4|8304.4|8306.5|8296.5|207
1671432600000|2022-12-19 06:50:00|8313.8|8303.8|8312.5|8302.5|8315.8|8305.8|8310.3|8300.3|226
1671432900000|2022-12-19 06:55:00|8312.8|8302.8|8310.8|8300.8|8319.9|8309.9|8310.8|8300.8|239
1671433200000|2022-12-19 07:00:00|8311|8301|8309|8299|8315.5|8305.5|8309|8299|176
1671433500000|2022-12-19 07:05:00|8308.8|8298.8|8316.6|8306.6|8317|8307|8307.5|8297.5|170
1671433800000|2022-12-19 07:10:00|8316.5|8306.5|8314.5|8304.5|8318.5|8308.5|8314|8304|123
1671434100000|2022-12-19 07:15:00|8314.8|8304.8|8309|8299|8315|8305|8302.8|8292.8|119
1671434400000|2022-12-19 07:20:00|8309.8|8299.8|8308.5|8298.5|8312|8302|8306|8296|143
1671434700000|2022-12-19 07:25:00|8308.1|8298.1|8316|8306|8318.4|8308.4|8306.5|8296.5|109
1671435000000|2022-12-19 07:30:00|8316.3|8306.3|8319.4|8309.4|8319.8|8309.8|8311|8301|175
1671435300000|2022-12-19 07:35:00|8319.5|8309.5|8322.8|8312.8|8329.8|8319.8|8317.5|8307.5|184
1671435600000|2022-12-19 07:40:00|8323.6|8313.6|8315.5|8305.5|8323.6|8313.6|8315.3|8302.8|135
1671435900000|2022-12-19 07:45:00|8315.3|8305.3|8324|8314|8324.3|8314.3|8315.3|8305.3|206
1671436200000|2022-12-19 07:50:00|8324.4|8314.4|8323|8313|8332.5|8322.5|8322.8|8312.8|202
1671436500000|2022-12-19 07:55:00|8322.8|8312.8|8327.8|8317.8|8328.1|8318.1|8318.3|8308.3|144
1671436800000|2022-12-19 08:00:00|8329.9|8319.9|8331|8321|8338.9|8328.9|8324.5|8314.5|358
1671437100000|2022-12-19 08:05:00|8331.3|8321.3|8328.6|8318.6|8331.3|8321.3|8319.8|8309.8|233
1671437400000|2022-12-19 08:10:00|8328.9|8318.9|8350.6|8340.6|8351.4|8341.4|8328.9|8318.9|230
1671437700000|2022-12-19 08:15:00|8351.1|8341.1|8351.4|8341.4|8354.1|8344.1|8344.5|8334.5|247
1671438000000|2022-12-19 08:20:00|8351.3|8341.3|8357.3|8347.3|8368|8358|8351|8341|296
1671438300000|2022-12-19 08:25:00|8357.5|8347.5|8370.1|8360.1|8371.1|8361.1|8355.4|8345.4|255
1671438600000|2022-12-19 08:30:00|8370.4|8360.4|8361.3|8351.3|8372.5|8362.5|8358.3|8348.3|222
1671438900000|2022-12-19 08:35:00|8361.4|8351.4|8366.9|8356.9|8367.6|8357.6|8359.8|8349.8|172
1671439200000|2022-12-19 08:40:00|8367.5|8357.5|8372.3|8362.3|8375.6|8365.6|8367.5|8357.5|187
1671439500000|2022-12-19 08:45:00|8372.4|8362.4|8375.4|8365.4|8376|8366|8363|8353|235
1671439800000|2022-12-19 08:50:00|8375.5|8365.5|8379.5|8369.5|8383.3|8373.3|8371.3|8361.3|235
1671440100000|2022-12-19 08:55:00|8379.8|8369.8|8386.5|8376.5|8388.9|8378.9|8378.3|8368.3|309
1671440400000|2022-12-19 09:00:00|8386.4|8376.4|8383.8|8373.8|8388|8378|8377.6|8367.6|274
1671440700000|2022-12-19 09:05:00|8384|8374|8384.1|8374.1|8389.4|8379.4|8379.6|8369.6|288
1671441000000|2022-12-19 09:10:00|8383.8|8373.8|8374.3|8364.3|8384.5|8374.5|8371.5|8361.5|312
1671441300000|2022-12-19 09:15:00|8374.4|8364.4|8380.9|8370.9|8383.4|8373.4|8373.5|8363.5|269
1671441600000|2022-12-19 09:20:00|8381|8371|8394|8384|8400|8390|8380.6|8370.6|308
1671441900000|2022-12-19 09:25:00|8393.6|8383.6|8397.3|8387.3|8399.6|8389.6|8390.3|8380.3|227
1671442200000|2022-12-19 09:30:00|8397.6|8387.6|8395.3|8385.3|8397.9|8387.9|8389|8376.1|200
1671442500000|2022-12-19 09:35:00|8395.1|8385.1|8381|8371|8396|8386|8381|8371|179
1671442800000|2022-12-19 09:40:00|8380.8|8370.8|8372.4|8362.4|8380.8|8370.8|8366.4|8356.4|223
1671443100000|2022-12-19 09:45:00|8372.5|8362.5|8370.6|8360.6|8378.5|8368.5|8367.4|8357.4|248
1671443400000|2022-12-19 09:50:00|8371|8361|8371|8361|8374.5|8364.5|8365.8|8355.8|222
1671443700000|2022-12-19 09:55:00|8370.6|8360.6|8358.5|8348.5|8372.5|8362.5|8358.1|8348.1|221
1671444000000|2022-12-19 10:00:00|8359|8349|8361.4|8351.4|8364.8|8354.8|8358.1|8348.1|190
1671444300000|2022-12-19 10:05:00|8359.1|8349.1|8363.8|8353.8|8368.5|8358.5|8357.3|8347.3|159
1671444600000|2022-12-19 10:10:00|8364|8354|8368.8|8358.8|8369.1|8359.1|8363.1|8353.1|130
1671444900000|2022-12-19 10:15:00|8369.1|8359.1|8367.1|8357.1|8371.3|8361.3|8367.1|8357.1|173
1671445200000|2022-12-19 10:20:00|8367|8357|8371.4|8361.4|8373.1|8363.1|8365.4|8355.4|223
1671445500000|2022-12-19 10:25:00|8371.6|8361.6|8367|8357|8375.4|8365.4|8367|8357|180
1671445800000|2022-12-19 10:30:00|8367.3|8357.3|8363.5|8353.5|8370.5|8360.5|8363.3|8353.3|148
1671446100000|2022-12-19 10:35:00|8363.6|8353.6|8360|8350|8365.8|8355.8|8358|8348|127
1671446400000|2022-12-19 10:40:00|8359.9|8349.9|8357.1|8347.1|8363.9|8353.9|8355.9|8345.9|135
1671446700000|2022-12-19 10:45:00|8357|8347|8359.1|8349.1|8360.4|8350.4|8354|8344|159
1671447000000|2022-12-19 10:50:00|8359|8349|8355.8|8345.8|8359.5|8349.5|8353|8343|168
1671447300000|2022-12-19 10:55:00|8356|8346|8355.9|8345.9|8358.9|8348.9|8352.9|8342.9|180
1671447600000|2022-12-19 11:00:00|8356|8346|8358|8348|8363.9|8353.9|8351.9|8341.9|166
1671447900000|2022-12-19 11:05:00|8357.9|8347.9|8362.8|8352.8|8364.1|8354.1|8355.4|8345.4|215
1671448200000|2022-12-19 11:10:00|8362.3|8352.3|8363.5|8353.5|8367.9|8357.9|8361|8351|216
1671448500000|2022-12-19 11:15:00|8363.3|8353.3|8369.3|8359.3|8370.3|8360.3|8360.3|8350.3|187
1671448800000|2022-12-19 11:20:00|8369.5|8359.5|8364.5|8354.5|8370.9|8360.9|8363.8|8353.8|157
1671449100000|2022-12-19 11:25:00|8364.6|8354.6|8365.9|8355.9|8367|8357|8360.5|8350.5|118
1671449400000|2022-12-19 11:30:00|8365.5|8355.5|8362.4|8352.4|8366.5|8356.5|8362|8352|145
1671449700000|2022-12-19 11:35:00|8362.6|8352.6|8366.4|8356.4|8366.8|8356.8|8361.3|8351.3|172
1671450000000|2022-12-19 11:40:00|8366.3|8356.3|8376.8|8366.8|8378.4|8368.4|8364.5|8354.5|142
1671450300000|2022-12-19 11:45:00|8376.6|8366.6|8367.1|8357.1|8377|8367|8366.8|8356.8|167
1671450600000|2022-12-19 11:50:00|8367.4|8357.4|8367.6|8357.6|8369.3|8359.3|8365.5|8355.5|147
1671450900000|2022-12-19 11:55:00|8367.5|8357.5|8359.3|8349.3|8370.4|8360.4|8359|8349|161
1671451200000|2022-12-19 12:00:00|8359.1|8349.1|8361.3|8351.3|8365|8355|8358.5|8348.5|217
1671451500000|2022-12-19 12:05:00|8360.9|8350.9|8356.9|8346.9|8363.5|8353.5|8354.6|8344.6|192
1671451800000|2022-12-19 12:10:00|8356.8|8346.8|8360|8350|8362.1|8352.1|8354.6|8344.6|183
1671452100000|2022-12-19 12:15:00|8360.1|8350.1|8358.6|8348.6|8364.9|8354.9|8356.5|8346.5|254
1671452400000|2022-12-19 12:20:00|8358.9|8348.9|8352.6|8342.6|8361.3|8351.3|8348.4|8338.4|178
1671452700000|2022-12-19 12:25:00|8352.8|8342.8|8359.5|8349.5|8360.4|8350.4|8352.8|8342.8|183
1671453000000|2022-12-19 12:30:00|8359.6|8349.6|8374.4|8364.4|8378.3|8368.3|8359.6|8349.6|277
1671453300000|2022-12-19 12:35:00|8374.5|8364.5|8369.3|8359.3|8374.5|8364.5|8367.5|8357.5|173
1671453600000|2022-12-19 12:40:00|8369.5|8359.5|8364.8|8354.8|8371.3|8361.3|8364.5|8354.5|158
1671453900000|2022-12-19 12:45:00|8364.6|8354.6|8368|8358|8368.4|8358.4|8362.1|8352.1|178
1671454200000|2022-12-19 12:50:00|8367.8|8357.8|8366.1|8356.1|8369|8359|8365.1|8355.1|168
1671454500000|2022-12-19 12:55:00|8366.4|8356.4|8369.1|8359.1|8373.8|8363.8|8364.3|8354.3|277
1671454800000|2022-12-19 13:00:00|8369.4|8359.4|8362.3|8352.3|8372.9|8362.9|8356.4|8346.4|524
1671455100000|2022-12-19 13:05:00|8362|8352|8366.4|8356.4|8372.1|8362.1|8358.5|8348.5|412
1671455400000|2022-12-19 13:10:00|8366.1|8356.1|8361.9|8351.9|8366.9|8356.9|8355.3|8345.3|386
1671455700000|2022-12-19 13:15:00|8361.8|8351.8|8366|8356|8372.1|8362.1|8358.5|8348.5|358
1671456000000|2022-12-19 13:20:00|8365.9|8355.9|8366.4|8356.4|8369.5|8359.5|8359.9|8349.9|383
1671456300000|2022-12-19 13:25:00|8366.5|8356.5|8359.8|8349.8|8372.6|8362.6|8355.5|8345.5|363
1671456600000|2022-12-19 13:30:00|8359.6|8349.6|8355.9|8345.9|8368.3|8358.3|8355|8345|311
1671456900000|2022-12-19 13:35:00|8356.3|8346.3|8361.3|8351.3|8364.6|8354.6|8350.6|8340.6|263
1671457200000|2022-12-19 13:40:00|8361.5|8351.5|8367.1|8357.1|8371.6|8361.6|8360.6|8350.6|314
1671457500000|2022-12-19 13:45:00|8367.5|8357.5|8361.1|8351.1|8373.5|8363.5|8359.1|8349.1|336
1671457800000|2022-12-19 13:50:00|8361.3|8351.3|8364.8|8354.8|8366.8|8356.8|8360.6|8350.6|336
1671458100000|2022-12-19 13:55:00|8364.6|8354.6|8351.1|8341.1|8364.6|8354.6|8349.6|8339.6|288
1671458400000|2022-12-19 14:00:00|8350.9|8340.9|8365|8355|8366|8356|8347.5|8337.5|352
1671458700000|2022-12-19 14:05:00|8366|8356|8367|8357|8373.1|8363.1|8365.8|8355.8|250
1671459000000|2022-12-19 14:10:00|8367.3|8357.3|8369.6|8359.6|8379.4|8369.4|8366.5|8356.5|283
1671459300000|2022-12-19 14:15:00|8369.4|8359.4|8358.6|8348.6|8370.6|8360.6|8358.6|8348.6|287
1671459600000|2022-12-19 14:20:00|8358.1|8348.1|8354.1|8344.1|8358.1|8348.1|8349.6|8339.6|226
1671459900000|2022-12-19 14:25:00|8354|8344|8352.3|8342.3|8356.5|8346.5|8350.3|8340.3|327
1671460200000|2022-12-19 14:30:00|8352.8|8342.8|8344.9|8334.9|8357.9|8347.9|8340.5|8330.5|574
1671460500000|2022-12-19 14:35:00|8345.3|8335.3|8341|8331|8348|8338|8339.3|8329.3|500
1671460800000|2022-12-19 14:40:00|8340.1|8330.1|8343.9|8333.9|8344.3|8334.3|8335.4|8325.4|455
1671461100000|2022-12-19 14:45:00|8343.8|8333.8|8333.8|8323.8|8344.5|8334.5|8332.6|8322.6|398
1671461400000|2022-12-19 14:50:00|8333.5|8323.5|8337.5|8327.5|8339.9|8329.9|8333.5|8323.5|397
1671461700000|2022-12-19 14:55:00|8337.6|8327.6|8342.9|8332.9|8344.3|8334.3|8334.1|8324.1|412
1671462000000|2022-12-19 15:00:00|8342.3|8332.3|8344.1|8334.1|8347.8|8337.8|8338.1|8328.1|458
1671462300000|2022-12-19 15:05:00|8344.4|8334.4|8336.9|8326.9|8345.1|8335.1|8336.5|8326.5|349
1671462600000|2022-12-19 15:10:00|8336.6|8326.6|8351|8341|8351.5|8341.5|8335.3|8325.3|330
1671462900000|2022-12-19 15:15:00|8350.6|8340.6|8359.4|8349.4|8361.5|8351.5|8349|8339|319
1671463200000|2022-12-19 15:20:00|8359.5|8349.5|8356.6|8346.6|8363.5|8353.5|8354.5|8344.5|339
1671463500000|2022-12-19 15:25:00|8356.9|8346.9|8347.8|8337.8|8364.5|8354.5|8344.6|8334.6|385
1671463800000|2022-12-19 15:30:00|8348|8338|8334|8324|8348|8338|8333.9|8323.9|357
1671464100000|2022-12-19 15:35:00|8334.1|8324.1|8334.1|8324.1|8336.5|8326.5|8331.6|8321.6|390
1671464400000|2022-12-19 15:40:00|8333.9|8323.9|8338|8328|8338.5|8328.5|8333.1|8323.1|439
1671464700000|2022-12-19 15:45:00|8337.6|8327.6|8324.9|8314.9|8338.3|8328.3|8321.8|8311.8|461
1671465000000|2022-12-19 15:50:00|8324.6|8314.6|8326.6|8316.6|8329.4|8319.4|8318.4|8308.4|435
1671465300000|2022-12-19 15:55:00|8326.4|8316.4|8310.6|8300.6|8326.4|8316.4|8309.8|8299.8|502
1671465600000|2022-12-19 16:00:00|8310.8|8300.8|8308.8|8298.8|8312|8302|8298.5|8288.5|472
1671465900000|2022-12-19 16:05:00|8309|8299|8316.5|8306.5|8318.6|8308.6|8308.4|8298.4|461
1671466200000|2022-12-19 16:10:00|8316.4|8306.4|8319.5|8309.5|8322.4|8312.4|8315.4|8305.4|401
1671466500000|2022-12-19 16:15:00|8319.9|8309.9|8319.9|8309.9|8323.1|8313.1|8316|8306|353
1671466800000|2022-12-19 16:20:00|8320.1|8310.1|8326.4|8316.4|8326.4|8316.4|8315.8|8305.8|341
1671467100000|2022-12-19 16:25:00|8326.5|8316.5|8327.4|8317.4|8329.4|8319.4|8322.4|8312.4|329
1671467400000|2022-12-19 16:30:00|8327.3|8317.3|8324.3|8314.3|8329.4|8319.4|8320.3|8310.3|403
1671467700000|2022-12-19 16:35:00|8324|8314|8319.5|8309.5|8327.3|8317.3|8318|8308|323
1671468000000|2022-12-19 16:40:00|8318.4|8308.4|8325|8315|8329|8319|8315.8|8305.8|351
1671468300000|2022-12-19 16:45:00|8324.4|8314.4|8321.3|8311.3|8330.6|8320.6|8320.4|8310.4|410
1671468600000|2022-12-19 16:50:00|8321.4|8311.4|8323.3|8313.3|8328.4|8318.4|8320.9|8310.9|319
1671468900000|2022-12-19 16:55:00|8323.1|8313.1|8322|8312|8324|8314|8320.1|8310.1|350
1671469200000|2022-12-19 17:00:00|8322.3|8312.3|8320.5|8310.5|8326.5|8316.5|8320.1|8310.1|281
1671469500000|2022-12-19 17:05:00|8320.6|8310.6|8323.3|8313.3|8326.4|8316.4|8318.1|8308.1|348
1671469800000|2022-12-19 17:10:00|8323.9|8313.9|8333.1|8323.1|8335.8|8325.8|8322.9|8312.9|191
1671470100000|2022-12-19 17:15:00|8333.5|8323.5|8324.5|8314.5|8336|8326|8324.3|8314.3|270
1671470400000|2022-12-19 17:20:00|8324.8|8314.8|8325.9|8315.9|8330.6|8320.6|8320.8|8310.8|269
1671470700000|2022-12-19 17:25:00|8326.1|8316.1|8323.6|8313.6|8327.3|8317.3|8321.6|8311.6|262
1671471000000|2022-12-19 17:30:00|8323.5|8313.5|8320.9|8310.9|8326.8|8316.8|8319.1|8309.1|351
1671471300000|2022-12-19 17:35:00|8321|8311|8324.4|8314.4|8328.4|8318.4|8321|8311|210
1671471600000|2022-12-19 17:40:00|8324.6|8314.6|8328.6|8318.6|8329.4|8319.4|8323|8313|187
1671471900000|2022-12-19 17:45:00|8329.1|8319.1|8336|8326|8336.4|8326.4|8327.5|8317.5|249
1671472200000|2022-12-19 17:50:00|8335.4|8325.4|8330.9|8320.9|8336.4|8326.4|8330.9|8320.9|232
1671472500000|2022-12-19 17:55:00|8330.6|8320.6|8335.5|8325.5|8337.1|8327.1|8329.6|8319.6|248
1671472800000|2022-12-19 18:00:00|8335.8|8325.8|8324|8314|8338.1|8328.1|8323.3|8313.3|260
1671473100000|2022-12-19 18:05:00|8323.5|8313.5|8317.5|8307.5|8328.3|8318.3|8316.3|8306.3|188
1671473400000|2022-12-19 18:10:00|8317.6|8307.6|8318.3|8308.3|8321.3|8311.3|8317.5|8307.5|135
1671473700000|2022-12-19 18:15:00|8317.8|8307.8|8312.1|8302.1|8317.8|8307.8|8311.9|8301.9|94
1671474000000|2022-12-19 18:20:00|8311.9|8301.9|8309.9|8299.9|8313.3|8303.3|8309|8299|97
1671474300000|2022-12-19 18:25:00|8309.5|8299.5|8297.8|8287.8|8310.3|8300.3|8297.5|8287.5|227
1671474600000|2022-12-19 18:30:00|8298.8|8288.8|8302.1|8292.1|8303.5|8293.5|8298.8|8288.8|211
1671474900000|2022-12-19 18:35:00|8302.5|8292.5|8296.4|8286.4|8303.5|8293.5|8293.9|8283.9|209
1671475200000|2022-12-19 18:40:00|8296.5|8286.5|8286.3|8276.3|8297.3|8287.3|8285.8|8275.8|154
1671475500000|2022-12-19 18:45:00|8285.8|8275.8|8293.9|8283.9|8295.6|8285.6|8285.8|8275.8|184
1671475800000|2022-12-19 18:50:00|8293|8283|8291.3|8281.3|8294.5|8284.5|8288.1|8278.1|172
1671476100000|2022-12-19 18:55:00|8290.8|8280.8|8292.9|8270.9|8296.9|8280.8|8290.5|8270.9|17
1671498000000|2022-12-20 01:00:00|8308.9|8298.9|8312|8302|8317|8307|8306.4|8296.4|208
1671498300000|2022-12-20 01:05:00|8311.6|8301.6|8308.8|8298.8|8315.3|8305.3|8307.5|8297.5|285
1671498600000|2022-12-20 01:10:00|8308.9|8298.9|8299.1|8289.1|8309.4|8299.4|8298.9|8288.9|348
1671498900000|2022-12-20 01:15:00|8299.4|8289.4|8298.5|8288.5|8301.5|8291.5|8293.8|8283.8|281
1671499200000|2022-12-20 01:20:00|8298.3|8288.3|8298.3|8288.3|8306.5|8296.5|8296.8|8286.8|251
1671499500000|2022-12-20 01:25:00|8298.5|8288.5|8302|8292|8303.8|8293.8|8296.3|8286.3|276
1671499800000|2022-12-20 01:30:00|8302.3|8292.3|8317|8307|8317|8307|8300.3|8290.3|402
1671500100000|2022-12-20 01:35:00|8316.3|8306.3|8311.1|8301.1|8318.3|8308.3|8307.5|8297.5|302
1671500400000|2022-12-20 01:40:00|8311.3|8301.3|8313.1|8303.1|8315.5|8305.5|8306.9|8296.9|274
1671500700000|2022-12-20 01:45:00|8313.3|8303.3|8311.5|8301.5|8319.4|8309.4|8309.8|8299.8|311
1671501000000|2022-12-20 01:50:00|8311.6|8301.6|8311.8|8301.8|8318|8308|8310.8|8300.8|274
1671501300000|2022-12-20 01:55:00|8312|8302|8316.3|8306.3|8317.8|8307.8|8305.8|8295.8|158
1671501600000|2022-12-20 02:00:00|8316.4|8306.4|8312.5|8302.5|8317|8307|8311.3|8301.3|141
1671501900000|2022-12-20 02:05:00|8312.8|8302.8|8311.5|8301.5|8314.8|8304.8|8307.8|8297.8|227
1671502200000|2022-12-20 02:10:00|8310.6|8300.6|8296.8|8286.8|8311.3|8301.3|8292|8282|313
1671502500000|2022-12-20 02:15:00|8297.3|8287.3|8290.3|8280.3|8297.3|8287.3|8287.3|8277.3|151
1671502800000|2022-12-20 02:20:00|8290.5|8280.5|8291.5|8281.5|8293|8283|8286.8|8276.8|111
1671503100000|2022-12-20 02:25:00|8291.3|8281.3|8291.9|8281.9|8293.5|8283.5|8289|8279|112
1671503400000|2022-12-20 02:30:00|8292.3|8282.3|8297.8|8287.8|8300.5|8290.5|8291.5|8281.5|233
1671503700000|2022-12-20 02:35:00|8297.5|8287.5|8306|8296|8307.3|8297.3|8296.9|8286.9|179
1671504000000|2022-12-20 02:40:00|8305.5|8295.5|8292.9|8282.9|8305.5|8295.5|8292.9|8282.9|192
1671504300000|2022-12-20 02:45:00|8292.6|8282.6|8288.1|8278.1|8298.8|8288.8|8287|8277|310
1671504600000|2022-12-20 02:50:00|8287.9|8277.9|8297.8|8287.8|8298.6|8288.6|8286|8276|248
1671504900000|2022-12-20 02:55:00|8297.5|8287.5|8300.1|8290.1|8300.5|8290.5|8295.5|8285.5|259
1671505200000|2022-12-20 03:00:00|8300.3|8290.3|8306|8296|8307.5|8297.5|8294.6|8284.6|684
1671505500000|2022-12-20 03:05:00|8306.3|8296.3|8303.1|8293.1|8316.6|8306.6|8299|8289|765
1671505800000|2022-12-20 03:10:00|8304.3|8294.3|8294.3|8284.3|8306.5|8296.5|8291.1|8281.1|683
1671506100000|2022-12-20 03:15:00|8294.5|8284.5|8277.5|8267.5|8299.5|8289.5|8275.8|8265.8|636
1671506400000|2022-12-20 03:20:00|8277.8|8267.8|8267.5|8257.5|8278.8|8268.8|8267|8257|482
1671506700000|2022-12-20 03:25:00|8267|8257|8277.5|8267.5|8281.3|8271.3|8264.5|8254.5|561
1671507000000|2022-12-20 03:30:00|8277.8|8267.8|8279.8|8269.8|8279.8|8269.8|8269|8259|460
1671507300000|2022-12-20 03:35:00|8280.3|8270.3|8276.9|8266.9|8281.3|8271.3|8276.1|8266.1|371
1671507600000|2022-12-20 03:40:00|8276.6|8266.6|8259|8249|8277.3|8267.3|8259|8249|337
1671507900000|2022-12-20 03:45:00|8258.5|8248.5|8260.4|8250.4|8260.5|8250.5|8255.6|8245.6|218
1671508200000|2022-12-20 03:50:00|8260.3|8250.3|8263.5|8253.5|8267|8257|8260|8250|251
1671508500000|2022-12-20 03:55:00|8263|8253|8261.8|8251.8|8265.3|8255.3|8261.5|8251.5|190
1671508800000|2022-12-20 04:00:00|8261.5|8251.5|8263.3|8253.3|8266.5|8256.5|8260|8250|229
1671509100000|2022-12-20 04:05:00|8263.5|8253.5|8259.4|8249.4|8264.1|8254.1|8255.8|8245.8|278
1671509400000|2022-12-20 04:10:00|8259.6|8249.6|8255.5|8245.5|8263|8253|8255.4|8245.4|264
1671509700000|2022-12-20 04:15:00|8256|8246|8256.3|8246.3|8257.5|8247.5|8250.8|8240.8|244
1671510000000|2022-12-20 04:20:00|8256.5|8246.5|8254.8|8244.8|8258.3|8248.3|8252.1|8242.1|252
1671510300000|2022-12-20 04:25:00|8254.4|8244.4|8249.5|8239.5|8259|8249|8248.6|8238.6|239
1671510600000|2022-12-20 04:30:00|8249.3|8239.3|8252|8242|8252.9|8242.9|8245.5|8235.5|220
1671510900000|2022-12-20 04:35:00|8251.5|8241.5|8246.8|8236.8|8251.9|8241.9|8243.8|8233.8|180
1671511200000|2022-12-20 04:40:00|8246.6|8236.6|8248.5|8238.5|8248.8|8238.8|8244.5|8234.5|130
1671511500000|2022-12-20 04:45:00|8248|8238|8242.5|8232.5|8248.8|8238.8|8242|8232|111
1671511800000|2022-12-20 04:50:00|8242.8|8232.8|8245.8|8235.8|8246.8|8236.8|8242.8|8232.8|95
1671512100000|2022-12-20 04:55:00|8246|8236|8249|8239|8249.5|8239.5|8246|8236|120
1671512400000|2022-12-20 05:00:00|8249.3|8239.3|8247.4|8237.4|8249.5|8239.5|8245.5|8235.5|133
1671512700000|2022-12-20 05:05:00|8247.9|8237.9|8250.8|8240.8|8251.6|8241.6|8245.4|8235.4|193
1671513000000|2022-12-20 05:10:00|8251|8241|8248.8|8238.8|8254.1|8244.1|8248|8238|194
1671513300000|2022-12-20 05:15:00|8248.5|8238.5|8248.5|8238.5|8252.8|8242.8|8245.5|8235.5|176
1671513600000|2022-12-20 05:20:00|8248.3|8238.3|8235.5|8225.5|8248.8|8238.8|8233.3|8223.3|232
1671513900000|2022-12-20 05:25:00|8235.6|8225.6|8238.3|8228.3|8240.3|8230.3|8235|8225|159
1671514200000|2022-12-20 05:30:00|8238.5|8228.5|8232.5|8222.5|8242.5|8232.5|8230.5|8220.5|476
1671514500000|2022-12-20 05:35:00|8232.8|8222.8|8218.5|8208.5|8232.8|8222.8|8217|8207|372
1671514800000|2022-12-20 05:40:00|8219.3|8209.3|8222|8212|8224|8214|8215.3|8205.3|420
1671515100000|2022-12-20 05:45:00|8221.8|8211.8|8232|8222|8233.9|8223.9|8216.9|8206.9|434
1671515400000|2022-12-20 05:50:00|8231.6|8221.6|8241|8231|8243.3|8233.3|8230.3|8220.3|351
1671515700000|2022-12-20 05:55:00|8240|8230|8234|8224|8240.3|8230.3|8226.3|8213.3|375
1671516000000|2022-12-20 06:00:00|8233.8|8223.8|8239.8|8229.8|8240|8230|8231.3|8221.3|325
1671516300000|2022-12-20 06:05:00|8239.4|8229.4|8261.6|8251.6|8261.8|8251.8|8238.3|8228.3|361
1671516600000|2022-12-20 06:10:00|8261.1|8251.1|8269.3|8259.3|8270|8260|8254|8244|305
1671516900000|2022-12-20 06:15:00|8269.5|8259.5|8276.5|8266.5|8284.3|8274.3|8268|8258|296
1671517200000|2022-12-20 06:20:00|8276.9|8266.9|8278.6|8268.6|8280.5|8270.5|8271.8|8261.8|319
1671517500000|2022-12-20 06:25:00|8278|8268|8291|8281|8291.4|8281.4|8276.8|8266.8|262
1671517800000|2022-12-20 06:30:00|8290.5|8280.5|8311|8301|8312.5|8302.5|8289|8279|428
1671518100000|2022-12-20 06:35:00|8311.3|8301.3|8338|8328|8338|8328|8311.3|8301.3|418
1671518400000|2022-12-20 06:40:00|8338.3|8328.3|8334.5|8324.5|8347.9|8337.9|8329.8|8319.8|428
1671518700000|2022-12-20 06:45:00|8334.4|8324.4|8323.6|8313.6|8335|8324.4|8322.8|8312.8|393
1671519000000|2022-12-20 06:50:00|8323|8313|8323.1|8313.1|8329.8|8319.8|8321.3|8311.3|427
1671519300000|2022-12-20 06:55:00|8323.4|8313.4|8300.1|8290.1|8323.5|8313.5|8296.6|8286.6|457
1671519600000|2022-12-20 07:00:00|8300.5|8290.5|8307.9|8297.9|8317.8|8307.8|8300.5|8290.5|376
1671519900000|2022-12-20 07:05:00|8308|8298|8306.3|8296.3|8311.3|8301.3|8304.1|8294.1|270
1671520200000|2022-12-20 07:10:00|8306|8296|8316.8|8306.8|8317.8|8307.8|8302.3|8292.3|266
1671520500000|2022-12-20 07:15:00|8317.1|8307.1|8314.5|8304.5|8319.5|8309.5|8310.3|8300.3|228
1671520800000|2022-12-20 07:20:00|8314.9|8304.9|8313.9|8303.9|8322.9|8309|8312|8302|250
1671521100000|2022-12-20 07:25:00|8314.1|8304.1|8317.5|8307.5|8319.5|8309.5|8314.1|8304.1|248
1671521400000|2022-12-20 07:30:00|8316.8|8306.8|8311.3|8301.3|8318.5|8308.5|8304.8|8294.8|300
1671521700000|2022-12-20 07:35:00|8310.8|8300.8|8301.6|8291.6|8312.3|8302.3|8301.6|8291.6|250
1671522000000|2022-12-20 07:40:00|8301.9|8291.9|8301.4|8291.4|8305.6|8295.6|8298.8|8288.8|290
1671522300000|2022-12-20 07:45:00|8301|8291|8304.5|8294.5|8305.5|8295.5|8297.8|8287.8|407
1671522600000|2022-12-20 07:50:00|8304.8|8294.8|8306.5|8296.5|8307.9|8297.9|8301.4|8291.4|318
1671522900000|2022-12-20 07:55:00|8306.3|8296.3|8307.4|8297.4|8307.4|8297.4|8291.1|8281.1|315
1671523200000|2022-12-20 08:00:00|8308.1|8298.1|8318.8|8308.8|8324.3|8314.3|8299|8289|429
1671523500000|2022-12-20 08:05:00|8318.4|8308.4|8314.6|8304.6|8319.4|8309.4|8307.8|8297.8|400
1671523800000|2022-12-20 08:10:00|8314.5|8304.5|8319|8309|8329.9|8319.9|8310.3|8300.3|366
1671524100000|2022-12-20 08:15:00|8318.9|8308.9|8306.5|8296.5|8325.6|8315.6|8303.1|8293.1|323
1671524400000|2022-12-20 08:20:00|8306.4|8296.4|8289.6|8279.6|8313.6|8303.6|8287.4|8277.4|323
1671524700000|2022-12-20 08:25:00|8290.4|8280.4|8293.3|8283.3|8296.8|8286.8|8286|8276|319
1671525000000|2022-12-20 08:30:00|8294.6|8284.6|8295.3|8285.3|8303.3|8293.3|8290.5|8280.5|345
1671525300000|2022-12-20 08:35:00|8295.1|8285.1|8302.6|8292.6|8320.3|8310.3|8295.1|8285.1|371
1671525600000|2022-12-20 08:40:00|8302.5|8292.5|8315.1|8305.1|8317.3|8307.3|8300.9|8290.9|367
1671525900000|2022-12-20 08:45:00|8315.5|8305.5|8334.9|8324.9|8336.1|8326.1|8315.5|8305.5|433
1671526200000|2022-12-20 08:50:00|8335.1|8325.1|8336.6|8326.6|8346.4|8336.4|8329.4|8319.4|431
1671526500000|2022-12-20 08:55:00|8337.3|8327.3|8330.4|8320.4|8341.9|8331.9|8329.4|8319.4|402
1671526800000|2022-12-20 09:00:00|8330.5|8320.5|8339.8|8329.8|8354.4|8344.4|8330.5|8320.5|388
1671527100000|2022-12-20 09:05:00|8338.5|8328.5|8349.3|8339.3|8353.6|8343.6|8337.9|8327.9|401
1671527400000|2022-12-20 09:10:00|8349.1|8339.1|8347.9|8337.9|8354.3|8344.3|8345.8|8335.8|280
1671527700000|2022-12-20 09:15:00|8348|8338|8332.3|8322.3|8350.4|8340.4|8327.6|8317.6|347
1671528000000|2022-12-20 09:20:00|8332.4|8322.4|8344.9|8334.9|8345.1|8335.1|8332.3|8322.3|288
1671528300000|2022-12-20 09:25:00|8345.1|8335.1|8359.1|8349.1|8359.1|8349.1|8340|8330|321
1671528600000|2022-12-20 09:30:00|8362.3|8352.3|8360|8350|8372.3|8362.3|8359|8349|352
1671528900000|2022-12-20 09:35:00|8359.8|8349.8|8359.4|8349.4|8363|8353|8352.1|8342.1|345
1671529200000|2022-12-20 09:40:00|8359.5|8349.5|8346.5|8336.5|8367.5|8357.5|8345.3|8335.3|325
1671529500000|2022-12-20 09:45:00|8346.3|8336.3|8342.6|8332.6|8352.9|8342.9|8339.8|8329.8|315
1671529800000|2022-12-20 09:50:00|8342.9|8332.9|8344.8|8334.8|8345.4|8335.4|8338.5|8328.5|289
1671530100000|2022-12-20 09:55:00|8344.9|8334.9|8344.8|8334.8|8349|8339|8340.1|8330.1|246
1671530400000|2022-12-20 10:00:00|8344.5|8334.5|8342.9|8332.9|8349.6|8339.6|8342|8332|256
1671530700000|2022-12-20 10:05:00|8342.8|8332.8|8342|8332|8345.4|8335.4|8340.9|8330.9|268
1671531000000|2022-12-20 10:10:00|8341.6|8331.6|8343.8|8333.8|8345.9|8335.9|8339.4|8329.4|287
1671531300000|2022-12-20 10:15:00|8343|8333|8338.5|8328.5|8344.8|8334.8|8335.5|8325.5|245
1671531600000|2022-12-20 10:20:00|8338.4|8328.4|8353.3|8343.3|8354|8344|8337.3|8327.3|185
1671531900000|2022-12-20 10:25:00|8353|8343|8347.4|8337.4|8353|8343|8345.4|8335.4|260
1671532200000|2022-12-20 10:30:00|8347.6|8337.6|8339.4|8329.4|8347.6|8337.6|8338.5|8328.5|253
1671532500000|2022-12-20 10:35:00|8339.3|8329.3|8346.8|8336.8|8347.1|8337.1|8336.3|8326.3|209
1671532800000|2022-12-20 10:40:00|8346.5|8336.5|8338.9|8328.9|8348.4|8338.4|8338.1|8328.1|214
1671533100000|2022-12-20 10:45:00|8338.8|8328.8|8344.9|8334.9|8345.1|8335.1|8337.6|8327.6|219
1671533400000|2022-12-20 10:50:00|8345.1|8335.1|8349|8339|8349.9|8339.9|8343.8|8333.8|177
1671533700000|2022-12-20 10:55:00|8348.9|8338.9|8343.8|8333.8|8349.4|8339.4|8340.8|8330.8|170
1671534000000|2022-12-20 11:00:00|8343.9|8333.9|8342.6|8332.6|8351.3|8341.3|8340.4|8330.4|243
1671534300000|2022-12-20 11:05:00|8342.9|8332.9|8335.6|8325.6|8342.9|8332.9|8332.8|8322.8|186
1671534600000|2022-12-20 11:10:00|8335.4|8325.4|8341.5|8331.5|8343.4|8333.4|8335.4|8325.4|215
1671534900000|2022-12-20 11:15:00|8341.6|8331.6|8342.6|8332.6|8342.9|8332.9|8335.8|8325.8|186
1671535200000|2022-12-20 11:20:00|8342.9|8332.9|8347.5|8337.5|8348.1|8338.1|8340.3|8330.3|164
1671535500000|2022-12-20 11:25:00|8347.6|8337.6|8351.8|8341.8|8352.1|8342.1|8346.9|8336.9|187
1671535800000|2022-12-20 11:30:00|8351.9|8341.9|8351|8341|8352.4|8342.4|8346.4|8336.4|154
1671536100000|2022-12-20 11:35:00|8351.3|8341.3|8355.3|8345.3|8359|8349|8351.3|8341.3|165
1671536400000|2022-12-20 11:40:00|8354.9|8344.9|8367|8357|8368.8|8358.8|8352.5|8342.5|212
1671536700000|2022-12-20 11:45:00|8366.8|8356.8|8364.1|8354.1|8368.9|8358.9|8361.4|8351.4|185
1671537000000|2022-12-20 11:50:00|8363.9|8353.9|8360.1|8350.1|8365.9|8355.9|8360|8350|170
1671537300000|2022-12-20 11:55:00|8360|8350|8355.6|8345.6|8362.9|8352.9|8353.5|8343.5|193
1671537600000|2022-12-20 12:00:00|8356.4|8346.4|8348.4|8338.4|8365.9|8355.9|8348.1|8338.1|262
1671537900000|2022-12-20 12:05:00|8348.3|8338.3|8345|8335|8353.6|8343.6|8339|8329|276
1671538200000|2022-12-20 12:10:00|8343.9|8333.9|8344|8334|8348.6|8338.6|8341.1|8331.1|293
1671538500000|2022-12-20 12:15:00|8344.4|8334.4|8342.1|8332.1|8348.4|8338.4|8342|8332|231
1671538800000|2022-12-20 12:20:00|8342.3|8332.3|8339|8329|8346.9|8336.9|8338.4|8328.4|226
1671539100000|2022-12-20 12:25:00|8339.1|8329.1|8346.8|8336.8|8347.9|8337.9|8338.6|8328.6|259
1671539400000|2022-12-20 12:30:00|8346.5|8336.5|8337.1|8327.1|8348|8338|8332.3|8322.3|293
1671539700000|2022-12-20 12:35:00|8337.9|8327.9|8328.9|8318.9|8338.6|8328.6|8326|8316|239
1671540000000|2022-12-20 12:40:00|8328.8|8318.8|8322.3|8312.3|8330|8320|8322.3|8312.3|283
1671540300000|2022-12-20 12:45:00|8322.5|8312.5|8323.8|8313.8|8327.6|8317.6|8321.8|8311.8|221
1671540600000|2022-12-20 12:50:00|8323.6|8313.6|8312.6|8302.6|8323.6|8313.6|8307.3|8297.3|352
1671540900000|2022-12-20 12:55:00|8312|8302|8307.9|8297.9|8312.3|8302.3|8291.8|8281.8|366
1671541200000|2022-12-20 13:00:00|8308|8298|8324.3|8314.3|8326.6|8316.6|8308|8298|560
1671541500000|2022-12-20 13:05:00|8324.4|8314.4|8323.4|8313.4|8328.4|8318.4|8321.4|8311.4|500
1671541800000|2022-12-20 13:10:00|8323.5|8313.5|8324.4|8314.4|8329.1|8319.1|8312.4|8302.4|477
1671542100000|2022-12-20 13:15:00|8324.5|8314.5|8333.3|8323.3|8337.8|8327.8|8324.3|8314.3|386
1671542400000|2022-12-20 13:20:00|8333.5|8323.5|8334.4|8324.4|8340.4|8330.4|8331.3|8321.3|459
1671542700000|2022-12-20 13:25:00|8334.6|8324.6|8328|8318|8340.1|8330.1|8328|8318|357
1671543000000|2022-12-20 13:30:00|8328.3|8318.3|8328.1|8318.1|8336.5|8326.5|8326.8|8316.8|428
1671543300000|2022-12-20 13:35:00|8327.5|8317.5|8341.6|8331.6|8342.4|8332.4|8327|8317|347
1671543600000|2022-12-20 13:40:00|8341.5|8331.5|8350.6|8340.6|8352.8|8342.8|8341.5|8331.5|436
1671543900000|2022-12-20 13:45:00|8350.1|8340.1|8351.9|8341.9|8358.8|8348.8|8348.4|8338.4|395
1671544200000|2022-12-20 13:50:00|8351.1|8341.1|8350.5|8340.5|8353.9|8343.9|8348|8338|319
1671544500000|2022-12-20 13:55:00|8350.6|8340.6|8339.5|8329.5|8353|8343|8339.5|8329.5|341
1671544800000|2022-12-20 14:00:00|8339.8|8329.8|8340.1|8330.1|8344.3|8334.3|8334.5|8324.5|348
1671545100000|2022-12-20 14:05:00|8340|8330|8332.9|8322.9|8344.5|8334.5|8330.4|8320.4|312
1671545400000|2022-12-20 14:10:00|8332.6|8322.6|8325.5|8315.5|8332.6|8322.6|8319.6|8309.6|370
1671545700000|2022-12-20 14:15:00|8325.3|8315.3|8328.9|8318.9|8329.6|8319.6|8317.4|8307.4|320
1671546000000|2022-12-20 14:20:00|8328.6|8318.6|8328.4|8318.4|8332.8|8322.8|8325.4|8315.4|326
1671546300000|2022-12-20 14:25:00|8328.3|8318.3|8335.1|8325.1|8336.6|8326.6|8327.9|8317.9|397
1671546600000|2022-12-20 14:30:00|8335.3|8325.3|8347.4|8337.4|8349.6|8339.6|8334.8|8324.8|676
1671546900000|2022-12-20 14:35:00|8347|8337|8361|8351|8361.9|8351.9|8345.4|8335.4|600
1671547200000|2022-12-20 14:40:00|8361.4|8351.4|8351.1|8341.1|8364.5|8354.5|8347.5|8337.5|546
1671547500000|2022-12-20 14:45:00|8351.8|8341.8|8361.8|8351.8|8362.5|8352.5|8344.1|8334.1|580
1671547800000|2022-12-20 14:50:00|8362.3|8352.3|8364.8|8354.8|8367.5|8357.5|8356.5|8346.5|585
1671548100000|2022-12-20 14:55:00|8365.8|8355.8|8376|8366|8382.6|8372.6|8365.8|8355.8|614
1671548400000|2022-12-20 15:00:00|8376.5|8366.5|8387.5|8377.5|8395.5|8385.5|8375.8|8365.8|608
1671548700000|2022-12-20 15:05:00|8388.1|8378.1|8412.8|8402.8|8414.3|8404.3|8388.1|8378.1|599
1671549000000|2022-12-20 15:10:00|8413.8|8403.8|8420.6|8410.6|8425.9|8415.9|8413.1|8403.1|616
1671549300000|2022-12-20 15:15:00|8420.9|8410.9|8408.4|8398.4|8425.5|8415.5|8407.4|8397.4|602
1671549600000|2022-12-20 15:20:00|8408.5|8398.5|8393.5|8383.5|8412.1|8402.1|8392.1|8382.1|489
1671549900000|2022-12-20 15:25:00|8393.9|8383.9|8398|8388|8398|8388|8390.1|8380.1|445
1671550200000|2022-12-20 15:30:00|8398.3|8388.3|8386|8376|8400.4|8390.4|8382.9|8372.9|482
1671550500000|2022-12-20 15:35:00|8385.8|8375.8|8391|8381|8400.4|8390.4|8385.8|8375.8|419
1671550800000|2022-12-20 15:40:00|8390.8|8380.8|8377.5|8367.5|8391.3|8381.3|8375.9|8365.9|415
1671551100000|2022-12-20 15:45:00|8376.4|8366.4|8382.8|8372.8|8388.9|8378.9|8373.9|8363.9|526
1671551400000|2022-12-20 15:50:00|8383.3|8373.3|8384|8374|8385|8375|8379.5|8369.5|545
1671551700000|2022-12-20 15:55:00|8383.8|8373.8|8378.8|8368.8|8389.3|8379.3|8378.1|8368.1|479
1671552000000|2022-12-20 16:00:00|8378.6|8368.6|8378.4|8368.4|8383|8373|8371.8|8361.8|446
1671552300000|2022-12-20 16:05:00|8378.5|8368.5|8373.9|8363.9|8384.3|8374.3|8372.6|8362.6|412
1671552600000|2022-12-20 16:10:00|8373.3|8363.3|8373.9|8363.9|8378.5|8368.5|8370|8360|452
1671552900000|2022-12-20 16:15:00|8373.6|8363.6|8363.9|8353.9|8375.5|8365.5|8358.6|8348.6|592
1671553200000|2022-12-20 16:20:00|8364|8354|8357.6|8347.6|8365.5|8355.5|8356.4|8346.4|431
1671553500000|2022-12-20 16:25:00|8357.4|8347.4|8347.6|8337.6|8358.8|8348.8|8345.3|8335.3|538
1671553800000|2022-12-20 16:30:00|8347.4|8337.4|8356.3|8346.3|8357.3|8347.3|8344.1|8334.1|493
1671554100000|2022-12-20 16:35:00|8356.5|8346.5|8349.4|8339.4|8359.9|8349.9|8347.1|8337.1|412
1671554400000|2022-12-20 16:40:00|8349.5|8339.5|8355.3|8345.3|8362.8|8352.8|8344.1|8334.1|522
1671554700000|2022-12-20 16:45:00|8355.8|8345.8|8367|8357|8367.6|8357.6|8354.4|8344.4|444
1671555000000|2022-12-20 16:50:00|8366.8|8356.8|8362|8352|8366.8|8356.8|8356.6|8346.6|365
1671555300000|2022-12-20 16:55:00|8362.1|8352.1|8363|8353|8364.6|8354.6|8358.3|8348.3|357
1671555600000|2022-12-20 17:00:00|8363.4|8353.4|8358.5|8348.5|8365|8355|8350.6|8340.6|338
1671555900000|2022-12-20 17:05:00|8358.4|8348.4|8360.6|8350.6|8363.8|8353.8|8355.5|8345.5|288
1671556200000|2022-12-20 17:10:00|8360.9|8350.9|8358.1|8348.1|8367.9|8357.9|8356.4|8346.4|269
1671556500000|2022-12-20 17:15:00|8358.3|8348.3|8354.3|8344.3|8360.5|8350.5|8354.3|8344.3|263
1671556800000|2022-12-20 17:20:00|8353.8|8343.8|8358.5|8348.5|8362.5|8352.5|8350.9|8340.9|256
1671557100000|2022-12-20 17:25:00|8358.4|8348.4|8356.1|8346.1|8363|8353|8355.9|8345.9|234
1671557400000|2022-12-20 17:30:00|8356|8346|8356.5|8346.5|8363.8|8353.8|8353.4|8343.4|279
1671557700000|2022-12-20 17:35:00|8356.1|8346.1|8354.1|8344.1|8358.3|8348.3|8353.1|8343.1|184
1671558000000|2022-12-20 17:40:00|8354.4|8344.4|8363.5|8353.5|8364.5|8354.5|8354|8344|135
1671558300000|2022-12-20 17:45:00|8363.6|8353.6|8351.9|8341.9|8364.5|8354.5|8351.1|8341.1|274
1671558600000|2022-12-20 17:50:00|8352.6|8342.6|8357.3|8347.3|8357.6|8347.6|8350.9|8340.9|260
1671558900000|2022-12-20 17:55:00|8357.1|8347.1|8366|8356|8368.3|8358.3|8355.8|8345.8|232
1671559200000|2022-12-20 18:00:00|8365|8355|8373.3|8363.3|8373.6|8363.6|8362.6|8352.6|228
1671559500000|2022-12-20 18:05:00|8372.8|8362.8|8367.4|8357.4|8372.8|8362.8|8365.5|8355.5|310
1671559800000|2022-12-20 18:10:00|8367|8357|8368|8358|8370.8|8360.8|8366.5|8356.5|243
1671560100000|2022-12-20 18:15:00|8367.8|8357.8|8368.4|8358.4|8370.8|8360.8|8367.3|8357.3|154
1671560400000|2022-12-20 18:20:00|8368.5|8358.5|8371.8|8361.8|8373|8363|8367.1|8357.1|160
1671560700000|2022-12-20 18:25:00|8372.1|8362.1|8371.5|8361.5|8373.5|8363.5|8370|8360|117
1671561000000|2022-12-20 18:30:00|8371.8|8361.8|8374.5|8364.5|8375.8|8365.8|8370.8|8360.8|200
1671561300000|2022-12-20 18:35:00|8374.3|8364.3|8370.5|8360.5|8375.3|8365.3|8370.3|8360.3|300
1671561600000|2022-12-20 18:40:00|8370.8|8360.8|8370|8360|8374|8364|8369.5|8359.5|189
1671561900000|2022-12-20 18:45:00|8369.8|8359.8|8371.3|8361.3|8374.4|8364.4|8369.6|8359.6|162
1671562200000|2022-12-20 18:50:00|8371.9|8361.9|8377.8|8367.8|8379.9|8369.9|8369.6|8355.8|109
1671562500000|2022-12-20 18:55:00|8378.3|8368.3|8382.9|8360.9|8384.1|8368.3|8377.8|8355.9|20
1671584400000|2022-12-21 01:00:00|8388.8|8378.8|8389.5|8379.5|8394.3|8384.3|8386|8376|168
1671584700000|2022-12-21 01:05:00|8389|8379|8400.5|8390.5|8402.3|8392.3|8388.5|8378.5|378
1671585000000|2022-12-21 01:10:00|8401|8391|8406.8|8396.8|8410.3|8400.3|8396.6|8386.6|370
1671585300000|2022-12-21 01:15:00|8406.5|8396.5|8407|8397|8415.4|8405.4|8405.6|8395.6|371
1671585600000|2022-12-21 01:20:00|8407.5|8397.5|8404.6|8394.6|8407.5|8397.5|8396|8386|315
1671585900000|2022-12-21 01:25:00|8404.8|8394.8|8400.5|8390.5|8409.3|8399.3|8394.3|8384.3|313
1671586200000|2022-12-21 01:30:00|8400.3|8390.3|8401|8391|8406.5|8396.5|8396.3|8386.3|409
1671586500000|2022-12-21 01:35:00|8401.5|8391.5|8398.6|8388.6|8405.8|8395.8|8392.6|8382.6|359
1671586800000|2022-12-21 01:40:00|8398.4|8388.4|8385.9|8375.9|8400.5|8390.5|8383.8|8373.8|293
1671587100000|2022-12-21 01:45:00|8387.9|8377.9|8397.9|8387.9|8399.4|8389.4|8387.4|8377.4|242
1671587400000|2022-12-21 01:50:00|8398|8388|8395.8|8385.8|8400.5|8390.5|8391.3|8381.3|247
1671587700000|2022-12-21 01:55:00|8396|8386|8397.9|8387.9|8398.5|8388.5|8390.8|8380.8|256
1671588000000|2022-12-21 02:00:00|8397.5|8387.5|8394.3|8384.3|8400|8390|8390|8380|243
1671588300000|2022-12-21 02:05:00|8394|8384|8401.3|8391.3|8401.8|8391.8|8392|8382|266
1671588600000|2022-12-21 02:10:00|8401.6|8391.6|8408.3|8398.3|8408.5|8398.5|8400.9|8390.9|223
1671588900000|2022-12-21 02:15:00|8407.8|8397.8|8403.8|8393.8|8409.3|8399.3|8402.4|8392.4|147
1671589200000|2022-12-21 02:20:00|8404|8394|8403.8|8393.8|8405.8|8395.8|8402.1|8392.1|168
1671589500000|2022-12-21 02:25:00|8404|8394|8405.1|8395.1|8407.6|8397.6|8401.8|8391.8|122
1671589800000|2022-12-21 02:30:00|8405.5|8395.5|8400|8390|8409.5|8399.5|8400|8390|285
1671590100000|2022-12-21 02:35:00|8400.3|8390.3|8399.9|8389.9|8400.3|8390.3|8395.8|8385.8|201
1671590400000|2022-12-21 02:40:00|8400.1|8390.1|8402|8392|8406.5|8396.5|8397.1|8387.1|218
1671590700000|2022-12-21 02:45:00|8402.5|8392.5|8401.1|8391.1|8405|8395|8400.6|8390.6|229
1671591000000|2022-12-21 02:50:00|8401.4|8391.4|8402|8392|8406.5|8396.5|8400.4|8390.4|197
1671591300000|2022-12-21 02:55:00|8401.6|8391.6|8392.3|8382.3|8402.6|8392.6|8391.9|8381.9|187
1671591600000|2022-12-21 03:00:00|8392|8382|8391.5|8381.5|8395.9|8385.9|8390|8380|212
1671591900000|2022-12-21 03:05:00|8392.1|8382.1|8384.5|8374.5|8395.5|8385.5|8381.6|8371.6|258
1671592200000|2022-12-21 03:10:00|8384.1|8374.1|8369|8359|8385.5|8375.5|8368.9|8358.9|324
1671592500000|2022-12-21 03:15:00|8367.6|8357.6|8368.4|8358.4|8373|8363|8360.4|8350.4|286
1671592800000|2022-12-21 03:20:00|8368.3|8358.3|8366.4|8356.4|8368.9|8358.9|8360.6|8350.6|192
1671593100000|2022-12-21 03:25:00|8366|8356|8357.6|8347.6|8367.5|8357.5|8356.4|8346.4|272
1671593400000|2022-12-21 03:30:00|8357.4|8347.4|8358|8348|8359.3|8349.3|8352.8|8342.8|151
1671593700000|2022-12-21 03:35:00|8357.8|8347.8|8354.4|8344.4|8358.5|8348.5|8354.1|8344.1|109
1671594000000|2022-12-21 03:40:00|8354.5|8344.5|8358.5|8348.5|8360|8350|8354.1|8344.1|165
1671594300000|2022-12-21 03:45:00|8358.8|8348.8|8360|8350|8362|8352|8357.6|8347.6|101
1671594600000|2022-12-21 03:50:00|8360.3|8350.3|8358.5|8348.5|8362.8|8352.8|8356.5|8346.5|94
1671594900000|2022-12-21 03:55:00|8358.8|8348.8|8361.8|8351.8|8362.5|8352.5|8357.9|8347.9|75
1671595200000|2022-12-21 04:00:00|8361.5|8351.5|8358.6|8348.6|8362.5|8352.5|8357.4|8347.4|96
1671595500000|2022-12-21 04:05:00|8359|8349|8360|8350|8360.8|8350.8|8357.9|8347.9|65
1671595800000|2022-12-21 04:10:00|8359.6|8349.6|8354.6|8344.6|8359.6|8349.6|8349.3|8339.3|115
1671596100000|2022-12-21 04:15:00|8354.4|8344.4|8357|8347|8357|8347|8352|8342|123
1671596400000|2022-12-21 04:20:00|8356.8|8346.8|8358.5|8348.5|8359|8349|8353.1|8343.1|119
1671596700000|2022-12-21 04:25:00|8358|8348|8354.4|8344.4|8358.6|8348.6|8353.9|8343.9|100
1671597000000|2022-12-21 04:30:00|8354.1|8344.1|8350.6|8340.6|8354.3|8344.3|8349.6|8339.6|141
1671597300000|2022-12-21 04:35:00|8350.3|8340.3|8351.5|8341.5|8353.6|8343.6|8348.5|8338.5|95
1671597600000|2022-12-21 04:40:00|8351.8|8341.8|8349.1|8339.1|8352.4|8342.4|8346.8|8336.8|59
1671597900000|2022-12-21 04:45:00|8348.8|8338.8|8351|8341|8352.1|8342.1|8348.6|8338.6|52
1671598200000|2022-12-21 04:50:00|8351.3|8341.3|8355.9|8345.9|8358.9|8347.3|8350.5|8338.9|53
1671598500000|2022-12-21 04:55:00|8356.3|8346.3|8358.5|8348.5|8359.1|8349.1|8355.5|8345.5|61
1671598800000|2022-12-21 05:00:00|8358.3|8348.3|8358.1|8348.1|8359.8|8349.8|8355.8|8345.8|118
1671599100000|2022-12-21 05:05:00|8358|8348|8360|8350|8360.5|8350.5|8355.4|8345.4|101
1671599400000|2022-12-21 05:10:00|8360.3|8350.3|8364.1|8354.1|8366|8356|8359.3|8349.3|118
1671599700000|2022-12-21 05:15:00|8363.9|8353.9|8361|8351|8366.3|8356.3|8359.8|8349.8|94
1671600000000|2022-12-21 05:20:00|8360.8|8350.8|8355.5|8345.5|8362.5|8352.5|8355.5|8345.5|119
1671600300000|2022-12-21 05:25:00|8355.8|8345.8|8351.8|8341.8|8356|8346|8350|8340|91
1671600600000|2022-12-21 05:30:00|8352|8342|8356.5|8346.5|8360.5|8350.5|8349.5|8339.5|310
1671600900000|2022-12-21 05:35:00|8356.9|8346.9|8370.8|8360.8|8374|8364|8356.9|8346.9|324
1671601200000|2022-12-21 05:40:00|8370.5|8360.5|8382.3|8372.3|8382.5|8372.5|8370.3|8360.3|168
1671601500000|2022-12-21 05:45:00|8381.6|8371.6|8390.1|8380.1|8391|8381|8380.5|8370.5|238
1671601800000|2022-12-21 05:50:00|8389.8|8379.8|8387.6|8377.6|8396.3|8386.3|8387.6|8377.6|226
1671602100000|2022-12-21 05:55:00|8387.9|8377.9|8393.5|8383.5|8394.5|8384.5|8381.8|8371.8|261
1671602400000|2022-12-21 06:00:00|8394|8384|8405.5|8395.5|8407.1|8397.1|8392.1|8382.1|312
1671602700000|2022-12-21 06:05:00|8405|8395|8392.3|8382.3|8405|8395|8389.4|8379.4|315
1671603000000|2022-12-21 06:10:00|8392.9|8382.9|8396.8|8386.8|8399.5|8389.5|8390.5|8380.5|232
1671603300000|2022-12-21 06:15:00|8397|8387|8401.4|8391.4|8404|8394|8394.4|8384.4|268
1671603600000|2022-12-21 06:20:00|8401.8|8391.8|8404.5|8394.5|8408|8398|8400.8|8390.8|219
1671603900000|2022-12-21 06:25:00|8403.8|8393.8|8406.5|8396.5|8409|8399|8402.5|8392.5|241
1671604200000|2022-12-21 06:30:00|8406.6|8396.6|8401.6|8391.6|8408.5|8398.5|8400.6|8390.6|308
1671604500000|2022-12-21 06:35:00|8401.5|8391.5|8394.5|8384.5|8404|8394|8391.5|8381.5|339
1671604800000|2022-12-21 06:40:00|8394.3|8384.3|8392.3|8382.3|8395.3|8385.3|8390.4|8380.4|216
1671605100000|2022-12-21 06:45:00|8392.5|8382.5|8395.3|8385.3|8395.9|8385.9|8388.5|8378.5|283
1671605400000|2022-12-21 06:50:00|8395.5|8385.5|8387.3|8377.3|8396.5|8386.5|8387.3|8377.3|278
1671605700000|2022-12-21 06:55:00|8386.8|8376.8|8391.5|8381.5|8392.5|8382.5|8386.3|8376.3|220
1671606000000|2022-12-21 07:00:00|8391.8|8381.8|8377.5|8367.5|8391.8|8381.8|8377.3|8367.3|182
1671606300000|2022-12-21 07:05:00|8377.6|8367.6|8397.1|8387.1|8397.8|8387.8|8377.6|8367.6|235
1671606600000|2022-12-21 07:10:00|8396.9|8386.9|8393.8|8383.8|8399.8|8389.8|8391.9|8381.9|228
1671606900000|2022-12-21 07:15:00|8394.5|8384.5|8385.8|8375.8|8394.8|8384.8|8383|8373|181
1671607200000|2022-12-21 07:20:00|8385.9|8375.9|8387.4|8377.4|8389.3|8379.3|8384.5|8374.5|190
1671607500000|2022-12-21 07:25:00|8387.3|8377.3|8389|8379|8389.5|8379.5|8386.5|8376.5|186
1671607800000|2022-12-21 07:30:00|8388.8|8378.8|8399|8389|8399.5|8389.5|8388.3|8378.3|256
1671608100000|2022-12-21 07:35:00|8399.3|8389.3|8384.8|8374.8|8399.5|8389.5|8383.3|8373.3|185
1671608400000|2022-12-21 07:40:00|8385|8375|8380.6|8370.6|8386.5|8376.5|8378.3|8368.3|184
1671608700000|2022-12-21 07:45:00|8381|8371|8383|8373|8384.5|8374.5|8376.5|8366.5|181
1671609000000|2022-12-21 07:50:00|8382.8|8372.8|8385.5|8375.5|8386.9|8376.9|8378.3|8368.3|145
1671609300000|2022-12-21 07:55:00|8385|8375|8391.5|8381.5|8391.8|8381.8|8380.6|8370.6|219
1671609600000|2022-12-21 08:00:00|8391.8|8381.8|8377.6|8367.6|8392|8382|8374.4|8364.4|328
1671609900000|2022-12-21 08:05:00|8377.4|8367.4|8372.6|8362.6|8383.6|8373.6|8372.4|8362.4|315
1671610200000|2022-12-21 08:10:00|8372.5|8362.5|8383.8|8373.8|8384.8|8374.8|8367.4|8357.4|340
1671610500000|2022-12-21 08:15:00|8385.8|8375.8|8380.6|8370.6|8396.6|8386.6|8379.1|8369.1|335
1671610800000|2022-12-21 08:20:00|8380.4|8370.4|8379.9|8369.9|8380.4|8370.4|8371.1|8361.1|269
1671611100000|2022-12-21 08:25:00|8379.6|8369.6|8386.4|8376.4|8390.5|8380.5|8379.6|8369.6|261
1671611400000|2022-12-21 08:30:00|8386.9|8376.9|8382.1|8372.1|8387.9|8377.9|8377.4|8367.4|259
1671611700000|2022-12-21 08:35:00|8382.4|8372.4|8380.9|8370.9|8387.9|8377.9|8380.5|8370.5|254
1671612000000|2022-12-21 08:40:00|8380.8|8370.8|8376|8366|8388.4|8378.4|8375.8|8365.8|270
1671612300000|2022-12-21 08:45:00|8375.8|8365.8|8386.9|8376.9|8387.1|8377.1|8373.3|8363.3|233
1671612600000|2022-12-21 08:50:00|8387|8377|8395.8|8385.8|8396.6|8386.6|8386.5|8376.5|286
1671612900000|2022-12-21 08:55:00|8396|8386|8385.8|8375.8|8396.4|8386.4|8385.3|8375.3|295
1671613200000|2022-12-21 09:00:00|8385.5|8375.5|8378.6|8368.6|8387.4|8377.4|8376.5|8366.5|382
1671613500000|2022-12-21 09:05:00|8378.8|8368.8|8380.8|8370.8|8385.1|8375.1|8377.3|8367.3|223
1671613800000|2022-12-21 09:10:00|8380.5|8370.5|8372|8362|8380.5|8370.5|8370.4|8360.4|214
1671614100000|2022-12-21 09:15:00|8372.1|8362.1|8379.6|8369.6|8382.3|8372.3|8371.9|8361.9|278
1671614400000|2022-12-21 09:20:00|8379.4|8369.4|8366.4|8356.4|8379.8|8369.8|8366|8356|242
1671614700000|2022-12-21 09:25:00|8366.1|8356.1|8363.4|8353.4|8367.9|8357.9|8360.6|8350.6|221
1671615000000|2022-12-21 09:30:00|8363.6|8353.6|8369.4|8359.4|8371.1|8361.1|8362.6|8352.6|254
1671615300000|2022-12-21 09:35:00|8369|8359|8364.4|8354.4|8371.9|8361.9|8364.4|8354.4|190
1671615600000|2022-12-21 09:40:00|8364.6|8354.6|8359.4|8349.4|8370.4|8360.4|8359|8349|222
1671615900000|2022-12-21 09:45:00|8359.3|8349.3|8361.3|8351.3|8362.5|8352.5|8355.8|8345.8|209
1671616200000|2022-12-21 09:50:00|8361.4|8351.4|8366.1|8356.1|8367.9|8357.9|8360.5|8350.5|211
1671616500000|2022-12-21 09:55:00|8366|8356|8362.3|8352.3|8366.9|8356.9|8359.4|8349.4|186
1671616800000|2022-12-21 10:00:00|8361.8|8351.8|8360.3|8350.3|8364.4|8354.4|8359.4|8349.4|187
1671617100000|2022-12-21 10:05:00|8360|8350|8354.6|8344.6|8360|8350|8351|8341|186
1671617400000|2022-12-21 10:10:00|8354.4|8344.4|8360.1|8350.1|8360.6|8350.6|8351.3|8341.3|160
1671617700000|2022-12-21 10:15:00|8360.4|8350.4|8358|8348|8363.1|8353.1|8355.3|8345.3|209
1671618000000|2022-12-21 10:20:00|8359.6|8349.6|8362.5|8352.5|8366.9|8356.9|8359|8349|214
1671618300000|2022-12-21 10:25:00|8362.3|8352.3|8364.5|8354.5|8364.8|8354.8|8358.6|8348.6|197
1671618600000|2022-12-21 10:30:00|8365.1|8355.1|8365.6|8355.6|8366.6|8356.6|8359.8|8349.8|165
1671618900000|2022-12-21 10:35:00|8365.4|8355.4|8357.8|8347.8|8365.5|8355.5|8354|8344|145
1671619200000|2022-12-21 10:40:00|8357.9|8347.9|8357.8|8347.8|8362.9|8352.9|8356|8346|202
1671619500000|2022-12-21 10:45:00|8357.5|8347.5|8364.3|8354.3|8370.6|8360.6|8356.1|8346.1|209
1671619800000|2022-12-21 10:50:00|8364.1|8354.1|8360.3|8350.3|8364.1|8354.1|8354.6|8344.6|170
1671620100000|2022-12-21 10:55:00|8360|8350|8359.9|8349.9|8363.6|8353.6|8357.1|8347.1|170
1671620400000|2022-12-21 11:00:00|8359.4|8349.4|8366|8356|8366|8356|8354.6|8344.6|182
1671620700000|2022-12-21 11:05:00|8366.1|8356.1|8368.6|8358.6|8373.1|8363.1|8365.6|8355.6|191
1671621000000|2022-12-21 11:10:00|8368.9|8358.9|8363.3|8353.3|8369.4|8359.4|8362|8352|196
1671621300000|2022-12-21 11:15:00|8363.6|8353.6|8363.5|8353.5|8366.8|8356.8|8361.3|8351.3|164
1671621600000|2022-12-21 11:20:00|8363.3|8353.3|8362.8|8352.8|8364.9|8354.9|8361|8351|128
1671621900000|2022-12-21 11:25:00|8362.9|8352.9|8367.8|8357.8|8367.8|8357.8|8359.3|8349.3|187
1671622200000|2022-12-21 11:30:00|8367.4|8357.4|8359.3|8349.3|8368|8358|8357|8347|184
1671622500000|2022-12-21 11:35:00|8359.1|8349.1|8368.1|8358.1|8368.8|8358.8|8358.8|8348.8|185
1671622800000|2022-12-21 11:40:00|8368.4|8358.4|8362.3|8352.3|8369.1|8359.1|8359|8349|172
1671623100000|2022-12-21 11:45:00|8362|8352|8367|8357|8368.5|8358.5|8361.4|8351.4|148
1671623400000|2022-12-21 11:50:00|8366.4|8356.4|8368.1|8358.1|8369.1|8359.1|8364|8354|224
1671623700000|2022-12-21 11:55:00|8368.4|8358.4|8362|8352|8369.6|8359.6|8361.9|8351.9|169
1671624000000|2022-12-21 12:00:00|8362.6|8352.6|8370.4|8360.4|8370.6|8360.6|8362.6|8352.6|164
1671624300000|2022-12-21 12:05:00|8370.6|8360.6|8365.4|8355.4|8373.4|8363.4|8363.9|8353.9|197
1671624600000|2022-12-21 12:10:00|8365.8|8355.8|8363.8|8353.8|8367.1|8357.1|8360.8|8350.8|236
1671624900000|2022-12-21 12:15:00|8363.3|8353.3|8360.8|8350.8|8364.6|8354.6|8355|8345|216
1671625200000|2022-12-21 12:20:00|8360.5|8350.5|8361|8351|8361.5|8351.5|8357.1|8347.1|191
1671625500000|2022-12-21 12:25:00|8360.9|8350.9|8364.1|8354.1|8368.1|8358.1|8359.5|8349.5|241
1671625800000|2022-12-21 12:30:00|8364.3|8354.3|8357.5|8347.5|8368.3|8358.3|8356.3|8346.3|350
1671626100000|2022-12-21 12:35:00|8357.6|8347.6|8358.8|8348.8|8362.8|8352.8|8356|8346|220
1671626400000|2022-12-21 12:40:00|8358.9|8348.9|8368|8358|8368|8358|8356.1|8346.1|195
1671626700000|2022-12-21 12:45:00|8368.6|8358.6|8369.6|8359.6|8372.4|8362.4|8365.4|8355.4|261
1671627000000|2022-12-21 12:50:00|8369.4|8359.4|8372.1|8362.1|8373.6|8363.6|8367|8357|230
1671627300000|2022-12-21 12:55:00|8372.4|8362.4|8374.4|8364.4|8374.6|8364.6|8368.4|8358.4|265
1671627600000|2022-12-21 13:00:00|8374.5|8364.5|8378.6|8368.6|8385.8|8375.8|8373|8363|565
1671627900000|2022-12-21 13:05:00|8378.9|8368.9|8383|8373|8385|8375|8375.6|8365.6|467
1671628200000|2022-12-21 13:10:00|8385.5|8375.5|8379.9|8369.9|8393|8383|8378.9|8368.9|416
1671628500000|2022-12-21 13:15:00|8379.6|8369.6|8380.4|8370.4|8382.8|8372.8|8375.1|8365.1|321
1671628800000|2022-12-21 13:20:00|8380.1|8370.1|8375.9|8365.9|8383.8|8373.8|8370|8360|457
1671629100000|2022-12-21 13:25:00|8375.8|8365.8|8364.6|8354.6|8376.5|8366.5|8364.1|8354.1|315
1671629400000|2022-12-21 13:30:00|8364.8|8354.8|8372.5|8362.5|8378.3|8368.3|8361.9|8351.9|443
1671629700000|2022-12-21 13:35:00|8372.8|8362.8|8375.8|8365.8|8381|8371|8371.6|8361.6|305
1671630000000|2022-12-21 13:40:00|8375.4|8365.4|8385.1|8375.1|8386.4|8376.4|8374.1|8364.1|311
1671630300000|2022-12-21 13:45:00|8385.3|8375.3|8383.4|8373.4|8386.3|8376.3|8381.6|8371.6|361
1671630600000|2022-12-21 13:50:00|8383.6|8373.6|8387.5|8377.5|8387.5|8377.5|8380.4|8370.4|297
1671630900000|2022-12-21 13:55:00|8387.4|8377.4|8384.6|8374.6|8389.4|8379.4|8381.5|8371.5|328
1671631200000|2022-12-21 14:00:00|8386|8376|8366|8356|8387.4|8377.4|8364.1|8354.1|366
1671631500000|2022-12-21 14:05:00|8366.1|8356.1|8365.6|8355.6|8373.3|8363.3|8365.1|8355.1|330
1671631800000|2022-12-21 14:10:00|8365.9|8355.9|8365.9|8355.9|8370.6|8360.6|8365.3|8355.3|367
1671632100000|2022-12-21 14:15:00|8366.1|8356.1|8366|8356|8369.5|8359.5|8359.8|8349.8|350
1671632400000|2022-12-21 14:20:00|8365.8|8355.8|8367.4|8357.4|8369|8359|8361.6|8351.6|296
1671632700000|2022-12-21 14:25:00|8367.1|8357.1|8365.4|8355.4|8369.9|8359.9|8362.6|8352.6|309
1671633000000|2022-12-21 14:30:00|8365.6|8355.6|8357.8|8347.8|8369.1|8359.1|8356.5|8346.5|564
1671633300000|2022-12-21 14:35:00|8358|8348|8365.9|8355.9|8369.3|8359.3|8355.3|8345.3|529
1671633600000|2022-12-21 14:40:00|8365.8|8355.8|8363|8353|8367.6|8357.6|8362|8352|467
1671633900000|2022-12-21 14:45:00|8363.4|8353.4|8374.9|8364.9|8376.5|8366.5|8363.4|8353.4|461
1671634200000|2022-12-21 14:50:00|8375|8365|8373.6|8363.6|8377.8|8367.8|8370.4|8360.4|465
1671634500000|2022-12-21 14:55:00|8373.9|8363.9|8376.3|8366.3|8378.3|8368.3|8371.3|8361.3|358
1671634800000|2022-12-21 15:00:00|8376.6|8366.6|8380.5|8370.5|8383.8|8373.8|8365.6|8355.6|542
1671635100000|2022-12-21 15:05:00|8380.3|8370.3|8384.9|8374.9|8388|8378|8380.1|8370.1|404
1671635400000|2022-12-21 15:10:00|8385.1|8375.1|8386|8376|8388.6|8378.6|8378.9|8368.9|435
1671635700000|2022-12-21 15:15:00|8386.3|8376.3|8385.4|8375.4|8388.5|8378.5|8381.1|8371.1|451
1671636000000|2022-12-21 15:20:00|8385.5|8375.5|8389.6|8379.6|8392.6|8382.6|8382.4|8372.4|337
1671636300000|2022-12-21 15:25:00|8389.4|8379.4|8391.3|8381.3|8395.8|8385.8|8385.6|8375.6|373
1671636600000|2022-12-21 15:30:00|8391.5|8381.5|8405.3|8395.3|8407.8|8397.8|8390.4|8380.4|459
1671636900000|2022-12-21 15:35:00|8405.4|8395.4|8406.4|8396.4|8410.1|8400.1|8402.5|8392.5|475
1671637200000|2022-12-21 15:40:00|8406.6|8396.6|8401.8|8391.8|8409.8|8399.8|8400.5|8390.5|472
1671637500000|2022-12-21 15:45:00|8401.5|8391.5|8396.5|8386.5|8404.9|8394.9|8389.5|8379.5|470
1671637800000|2022-12-21 15:50:00|8395.9|8385.9|8390.1|8380.1|8397|8387|8386.4|8376.4|467
1671638100000|2022-12-21 15:55:00|8390|8380|8385.6|8375.6|8394.1|8384.1|8385.4|8375.4|416
1671638400000|2022-12-21 16:00:00|8385.9|8375.9|8382.1|8372.1|8387.5|8377.5|8380.4|8370.4|302
1671638700000|2022-12-21 16:05:00|8382|8372|8378.4|8368.4|8382.5|8372.5|8374.1|8364.1|381
1671639000000|2022-12-21 16:10:00|8378.5|8368.5|8374.9|8364.9|8385.8|8375.8|8374.4|8364.4|387
1671639300000|2022-12-21 16:15:00|8375|8365|8376.6|8366.6|8379.8|8369.8|8369.8|8359.8|365
1671639600000|2022-12-21 16:20:00|8376.9|8366.9|8378.8|8368.8|8378.8|8368.8|8371.6|8361.6|351
1671639900000|2022-12-21 16:25:00|8378.9|8368.9|8380.8|8370.8|8381.4|8371.4|8372.8|8362.8|353
1671640200000|2022-12-21 16:30:00|8380.9|8370.9|8379.4|8369.4|8383.3|8373.3|8374.3|8364.3|336
1671640500000|2022-12-21 16:35:00|8379.5|8369.5|8376.8|8366.8|8380.9|8370.9|8373|8363|362
1671640800000|2022-12-21 16:40:00|8376.9|8366.9|8387.8|8377.8|8390.1|8380.1|8374.9|8364.9|289
1671641100000|2022-12-21 16:45:00|8388|8378|8401|8391|8406.8|8396.8|8387.8|8377.8|349
1671641400000|2022-12-21 16:50:00|8400.9|8390.9|8393.9|8383.9|8402|8392|8392.4|8382.4|399
1671641700000|2022-12-21 16:55:00|8393.5|8383.5|8383.5|8373.5|8397.9|8387.9|8382.4|8372.4|302
1671642000000|2022-12-21 17:00:00|8384.1|8374.1|8387.1|8377.1|8387.4|8377.4|8381.5|8371.5|235
1671642300000|2022-12-21 17:05:00|8387.4|8377.4|8390.5|8380.5|8397.3|8387.3|8385.9|8375.9|335
1671642600000|2022-12-21 17:10:00|8390.8|8380.8|8385.9|8375.9|8394.1|8384.1|8384.4|8374.4|267
1671642900000|2022-12-21 17:15:00|8386|8376|8386.1|8376.1|8389.9|8379.9|8383.8|8373.8|264
1671643200000|2022-12-21 17:20:00|8386|8376|8393.9|8383.9|8395.3|8385.3|8385.4|8375.4|215
1671643500000|2022-12-21 17:25:00|8393.6|8383.6|8393.1|8383.1|8399|8389|8389.9|8379.9|268
1671643800000|2022-12-21 17:30:00|8393.4|8383.4|8394.3|8384.3|8394.4|8384.4|8389.9|8379.9|307
1671644100000|2022-12-21 17:35:00|8394|8384|8396.8|8386.8|8396.9|8386.9|8393.6|8383.6|219
1671644400000|2022-12-21 17:40:00|8396.5|8386.5|8397.8|8387.8|8400.4|8390.4|8391.5|8381.5|226
1671644700000|2022-12-21 17:45:00|8398.1|8388.1|8390.1|8380.1|8398.1|8388.1|8388.9|8378.9|230
1671645000000|2022-12-21 17:50:00|8390.5|8380.5|8387.4|8377.4|8393|8383|8387|8377|171
1671645300000|2022-12-21 17:55:00|8387.1|8377.1|8388.1|8378.1|8393.5|8383.5|8378|8368|266
1671645600000|2022-12-21 18:00:00|8388.3|8378.3|8385.6|8375.6|8391.8|8381.8|8383.6|8373.6|248
1671645900000|2022-12-21 18:05:00|8385.5|8375.5|8386.3|8376.3|8387.3|8377.3|8379.6|8369.6|274
1671646200000|2022-12-21 18:10:00|8385.8|8375.8|8384|8374|8386.8|8376.8|8380.3|8370.3|221
1671646500000|2022-12-21 18:15:00|8383.8|8373.8|8384.3|8374.3|8388.8|8378.8|8383.3|8373.3|192
1671646800000|2022-12-21 18:20:00|8384.9|8374.9|8383|8373|8385.8|8375.8|8380.5|8370.5|163
1671647100000|2022-12-21 18:25:00|8382.9|8372.9|8384.5|8374.5|8388.3|8378.3|8382|8372|274
1671647400000|2022-12-21 18:30:00|8384.8|8374.8|8389.8|8379.8|8390.3|8380.3|8383.6|8373.6|215
1671647700000|2022-12-21 18:35:00|8390.3|8380.3|8395.8|8385.8|8397|8387|8388.6|8378.6|277
1671648000000|2022-12-21 18:40:00|8395.9|8385.9|8397.8|8387.8|8399.3|8389.3|8394|8384|197
1671648300000|2022-12-21 18:45:00|8397.9|8387.9|8400.5|8390.5|8401.5|8391.5|8395.1|8385.1|259
1671648600000|2022-12-21 18:50:00|8400.4|8390.4|8402.1|8392.1|8405|8395|8399|8389|165
1671648900000|2022-12-21 18:55:00|8402.3|8392.3|8404.4|8382.4|8409.4|8393.3|8402.3|8382.4|15
1671670800000|2022-12-22 01:00:00|8434.3|8424.3|8436.1|8426.1|8443|8433|8432.5|8422.5|137
1671671100000|2022-12-22 01:05:00|8436.4|8426.4|8444.5|8434.5|8447.3|8437.3|8435.5|8425.5|340
1671671400000|2022-12-22 01:10:00|8444.3|8434.3|8444.8|8434.8|8446.8|8436.8|8439.1|8429.1|298
1671671700000|2022-12-22 01:15:00|8445.3|8435.3|8444.5|8434.5|8451.1|8441.1|8442.3|8432.3|338
1671672000000|2022-12-22 01:20:00|8444.8|8434.8|8448.9|8438.9|8453.3|8443.3|8444.3|8434.3|281
1671672300000|2022-12-22 01:25:00|8448.4|8438.4|8451.8|8441.8|8452|8442|8447.8|8437.8|284
1671672600000|2022-12-22 01:30:00|8452|8442|8441.9|8431.9|8455.8|8445.8|8441.8|8431.8|324
1671672900000|2022-12-22 01:35:00|8441.1|8431.1|8440.8|8430.8|8445|8435|8438.3|8428.3|295
1671673200000|2022-12-22 01:40:00|8441|8431|8433.5|8423.5|8447.8|8437.8|8433.5|8423.5|246
1671673500000|2022-12-22 01:45:00|8433.8|8423.8|8442.3|8432.3|8443.5|8433.5|8433.8|8423.8|224
1671673800000|2022-12-22 01:50:00|8442.5|8432.5|8441.5|8431.5|8447.1|8437.1|8437.1|8427.1|256
1671674100000|2022-12-22 01:55:00|8442|8432|8451.8|8441.8|8452.8|8442.8|8439.8|8429.8|222
1671674400000|2022-12-22 02:00:00|8452|8442|8446.3|8436.3|8455.5|8445.5|8445.3|8435.3|216
1671674700000|2022-12-22 02:05:00|8446.5|8436.5|8442|8432|8449.8|8439.8|8438|8428|212
1671675000000|2022-12-22 02:10:00|8442.3|8432.3|8447.3|8437.3|8448.5|8438.5|8441.8|8431.8|217
1671675300000|2022-12-22 02:15:00|8448|8438|8447.8|8437.8|8449.8|8439.8|8445.5|8435.5|191
1671675600000|2022-12-22 02:20:00|8448|8438|8448.4|8438.4|8451|8441|8445.5|8435.5|202
1671675900000|2022-12-22 02:25:00|8448.1|8438.1|8447.8|8437.8|8449.5|8439.5|8446.5|8436.5|151
1671676200000|2022-12-22 02:30:00|8447.5|8437.5|8445|8435|8451.3|8441.3|8444.8|8434.8|225
1671676500000|2022-12-22 02:35:00|8444.9|8434.9|8446.5|8436.5|8446.8|8436.8|8441|8431|207
1671676800000|2022-12-22 02:40:00|8446.8|8436.8|8442.5|8432.5|8448.5|8438.5|8439.9|8429.9|185
1671677100000|2022-12-22 02:45:00|8442.9|8432.9|8444.3|8434.3|8444.3|8434.3|8437.4|8427.4|241
1671677400000|2022-12-22 02:50:00|8444|8434|8441|8431|8444.3|8434.3|8439.9|8429.9|149
1671677700000|2022-12-22 02:55:00|8441.3|8431.3|8429.8|8419.8|8445.5|8435.5|8428.5|8418.5|241
1671678000000|2022-12-22 03:00:00|8429.3|8419.3|8433.8|8423.8|8433.9|8423.9|8429|8419|236
1671678300000|2022-12-22 03:05:00|8433.5|8423.5|8437.3|8427.3|8441.8|8431.8|8432.3|8422.3|198
1671678600000|2022-12-22 03:10:00|8436.8|8426.8|8438.3|8428.3|8441.8|8431.8|8436|8426|174
1671678900000|2022-12-22 03:15:00|8438.5|8428.5|8437.8|8427.8|8443.3|8433.3|8436.5|8426.5|180
1671679200000|2022-12-22 03:20:00|8438|8428|8433.5|8423.5|8438.5|8428.5|8429.5|8419.5|175
1671679500000|2022-12-22 03:25:00|8433|8423|8432.5|8422.5|8437.3|8427.3|8431.5|8421.5|186
1671679800000|2022-12-22 03:30:00|8432.8|8422.8|8439.5|8429.5|8441.9|8431.9|8432.8|8422.8|104
1671680100000|2022-12-22 03:35:00|8439.6|8429.6|8440.3|8430.3|8441.5|8431.5|8436.5|8426.5|102
1671680400000|2022-12-22 03:40:00|8440.5|8430.5|8443.5|8433.5|8444.6|8434.6|8440.3|8430.3|108
1671680700000|2022-12-22 03:45:00|8443.8|8433.8|8445.5|8435.5|8446|8436|8442.1|8432.1|108
1671681000000|2022-12-22 03:50:00|8445.1|8435.1|8447.8|8437.8|8447.8|8437.8|8444|8434|101
1671681300000|2022-12-22 03:55:00|8447.5|8437.5|8445.4|8435.4|8450.4|8439.9|8445.4|8430.4|125
1671681600000|2022-12-22 04:00:00|8446|8436|8444.9|8434.9|8446.8|8436.8|8443.6|8433.6|135
1671681900000|2022-12-22 04:05:00|8445.5|8435.5|8447.3|8437.3|8447.5|8437.5|8443.6|8433.6|73
1671682200000|2022-12-22 04:10:00|8447|8437|8449|8439|8450.4|8440.4|8446.9|8436.9|87
1671682500000|2022-12-22 04:15:00|8449.3|8439.3|8448.5|8438.5|8449.8|8439.8|8448.5|8438.5|61
1671682800000|2022-12-22 04:20:00|8448.3|8438.3|8448|8438|8448.6|8438.6|8446.1|8436.1|89
1671683100000|2022-12-22 04:25:00|8447.8|8437.8|8442.6|8432.6|8447.9|8437.9|8441.3|8431.3|108
1671683400000|2022-12-22 04:30:00|8442.4|8432.4|8443.1|8433.1|8446.5|8436.5|8441.6|8431.6|93
1671683700000|2022-12-22 04:35:00|8442.8|8432.8|8444.5|8434.5|8445.4|8435.4|8440.9|8430.9|64
1671684000000|2022-12-22 04:40:00|8444.9|8434.9|8460.1|8450.1|8460.3|8450.3|8444.6|8434.6|83
1671684300000|2022-12-22 04:45:00|8459|8449|8458.3|8448.3|8461|8451|8455.8|8445.8|121
1671684600000|2022-12-22 04:50:00|8458.5|8448.5|8457.5|8447.5|8459.8|8449.8|8457.3|8447.3|98
1671684900000|2022-12-22 04:55:00|8457.8|8447.8|8459.5|8449.5|8459.5|8449.5|8455.9|8445.9|74
1671685200000|2022-12-22 05:00:00|8459.4|8449.4|8458.5|8448.5|8460.3|8450.3|8458|8448|101
1671685500000|2022-12-22 05:05:00|8458.1|8448.1|8456.9|8446.9|8458.8|8448.8|8455|8445|106
1671685800000|2022-12-22 05:10:00|8456.8|8446.8|8460.8|8450.8|8460.8|8450.8|8454.1|8444.1|135
1671686100000|2022-12-22 05:15:00|8460.6|8450.6|8453.3|8443.3|8463.8|8453.8|8451.5|8441.5|142
1671686400000|2022-12-22 05:20:00|8452.9|8442.9|8450|8440|8452.9|8442.9|8449.6|8439.6|108
1671686700000|2022-12-22 05:25:00|8449.6|8439.6|8446.4|8436.4|8451.5|8441.5|8446|8436|81
1671687000000|2022-12-22 05:30:00|8447|8437|8431.8|8421.8|8447|8437|8427.5|8417.5|341
1671687300000|2022-12-22 05:35:00|8431.4|8421.4|8429.8|8419.8|8435.5|8425.5|8428.6|8418.6|289
1671687600000|2022-12-22 05:40:00|8429.5|8419.5|8430.5|8420.5|8432|8422|8426.3|8416.3|243
1671687900000|2022-12-22 05:45:00|8429.9|8419.9|8426.5|8416.5|8431.1|8421.1|8426.3|8416.3|153
1671688200000|2022-12-22 05:50:00|8426.8|8416.8|8422.3|8412.3|8428.5|8418.5|8421.8|8411.8|125
1671688500000|2022-12-22 05:55:00|8422.5|8412.5|8413.1|8403.1|8424|8414|8413.1|8403.1|208
1671688800000|2022-12-22 06:00:00|8413.5|8403.5|8410.1|8400.1|8417.4|8407.4|8408.4|8398.4|342
1671689100000|2022-12-22 06:05:00|8410.4|8400.4|8403.8|8393.8|8410.8|8400.8|8403.6|8393.6|221
1671689400000|2022-12-22 06:10:00|8403.5|8393.5|8407.3|8397.3|8409|8399|8403.3|8393.3|218
1671689700000|2022-12-22 06:15:00|8407|8397|8396.3|8386.3|8408|8398|8396.1|8386.1|237
1671690000000|2022-12-22 06:20:00|8396.5|8386.5|8403|8393|8403.3|8393.3|8393.1|8383.1|171
1671690300000|2022-12-22 06:25:00|8402.9|8392.9|8393.8|8383.8|8402.9|8392.9|8390.5|8380.5|228
1671690600000|2022-12-22 06:30:00|8393.3|8383.3|8390.5|8380.5|8396.5|8386.5|8387.5|8377.5|193
1671690900000|2022-12-22 06:35:00|8390.3|8380.3|8383|8373|8390.5|8380.5|8377.5|8367.5|286
1671691200000|2022-12-22 06:40:00|8382.8|8372.8|8382.6|8372.6|8384.3|8374.3|8378.3|8364.3|251
1671691500000|2022-12-22 06:45:00|8382.4|8372.4|8383.5|8373.5|8384.3|8374.3|8378.5|8368.5|253
1671691800000|2022-12-22 06:50:00|8383.8|8373.8|8389.3|8379.3|8389.8|8379.8|8383|8373|204
1671692100000|2022-12-22 06:55:00|8389.5|8379.5|8388.8|8378.8|8391|8381|8385.8|8375.8|249
1671692400000|2022-12-22 07:00:00|8388|8378|8385.6|8375.6|8388.4|8378.4|8379.5|8369.5|168
1671692700000|2022-12-22 07:05:00|8385.3|8375.3|8383.5|8373.5|8389.5|8379.5|8382.5|8372.5|149
1671693000000|2022-12-22 07:10:00|8383.1|8373.1|8383.5|8373.5|8385|8375|8382.3|8372.3|156
1671693300000|2022-12-22 07:15:00|8383.3|8373.3|8386.9|8376.9|8387|8377|8376|8366|199
1671693600000|2022-12-22 07:20:00|8386.6|8376.6|8388.4|8378.4|8389.8|8379.8|8381.6|8371.6|127
1671693900000|2022-12-22 07:25:00|8388.3|8378.3|8385.5|8375.5|8389|8379|8382.8|8372.8|132
1671694200000|2022-12-22 07:30:00|8385.3|8375.3|8385.5|8375.5|8385.8|8375.8|8382.4|8372.4|177
1671694500000|2022-12-22 07:35:00|8385.4|8375.4|8383.8|8373.8|8385.8|8375.8|8380.5|8370.5|110
1671694800000|2022-12-22 07:40:00|8383.5|8373.5|8386.9|8376.9|8387.5|8377.5|8382.9|8372.9|146
1671695100000|2022-12-22 07:45:00|8387|8377|8388|8378|8388.5|8378.5|8385.3|8375.3|136
1671695400000|2022-12-22 07:50:00|8388.3|8378.3|8389.6|8379.6|8389.6|8379.6|8383.8|8373.8|151
1671695700000|2022-12-22 07:55:00|8389.1|8379.1|8389.3|8379.3|8389.8|8379.8|8385.1|8375.1|236
1671696000000|2022-12-22 08:00:00|8389|8379|8384.6|8374.6|8389.8|8379.8|8380.8|8370.8|324
1671696300000|2022-12-22 08:05:00|8384.5|8374.5|8381.5|8371.5|8387|8377|8381|8371|279
1671696600000|2022-12-22 08:10:00|8381.3|8371.3|8372.1|8362.1|8381.5|8371.5|8363.6|8353.6|293
1671696900000|2022-12-22 08:15:00|8372|8362|8391.9|8381.9|8393.9|8383.9|8372|8362|253
1671697200000|2022-12-22 08:20:00|8392|8382|8389.6|8379.6|8393.8|8383.8|8388.9|8378.9|217
1671697500000|2022-12-22 08:25:00|8390|8380|8391|8381|8391.5|8381.5|8387.8|8377.8|233
1671697800000|2022-12-22 08:30:00|8390.8|8380.8|8388|8378|8392.3|8382.3|8387|8377|203
1671698100000|2022-12-22 08:35:00|8388.3|8378.3|8387.3|8377.3|8392|8382|8387.3|8377.3|132
1671698400000|2022-12-22 08:40:00|8387|8377|8384.5|8374.5|8389.3|8379.3|8383|8373|197
1671698700000|2022-12-22 08:45:00|8384.3|8374.3|8382.8|8372.8|8386|8376|8381|8371|244
1671699000000|2022-12-22 08:50:00|8383|8373|8381.3|8371.3|8383|8373|8376|8366|197
1671699300000|2022-12-22 08:55:00|8381.5|8371.5|8389.5|8379.5|8389.5|8379.5|8381|8371|141
1671699600000|2022-12-22 09:00:00|8390.3|8380.3|8395.8|8385.8|8399.3|8389.3|8386.5|8376.5|218
1671699900000|2022-12-22 09:05:00|8395.5|8385.5|8390.5|8380.5|8398.8|8388.8|8390|8380|171
1671700200000|2022-12-22 09:10:00|8390.3|8380.3|8386.8|8376.8|8390.3|8380.3|8386|8376|116
1671700500000|2022-12-22 09:15:00|8386.5|8376.5|8379|8369|8387.5|8377.5|8375.8|8365.8|186
1671700800000|2022-12-22 09:20:00|8379.5|8369.5|8381|8371|8383.3|8373.3|8378.3|8368.3|163
1671701100000|2022-12-22 09:25:00|8380.8|8370.8|8380.5|8370.5|8385.3|8375.3|8375.3|8365.3|194
1671701400000|2022-12-22 09:30:00|8380.8|8370.8|8384.3|8374.3|8385|8375|8374.8|8364.8|180
1671701700000|2022-12-22 09:35:00|8384|8374|8383|8373|8384|8374|8378.8|8368.8|129
1671702000000|2022-12-22 09:40:00|8382.8|8372.8|8392.5|8382.5|8398.8|8388.8|8381.3|8371.3|274
1671702300000|2022-12-22 09:45:00|8392.8|8382.8|8390.3|8380.3|8393.8|8383.8|8387.8|8377.8|224
1671702600000|2022-12-22 09:50:00|8390.5|8380.5|8387.8|8377.8|8392.5|8382.5|8387.3|8377.3|214
1671702900000|2022-12-22 09:55:00|8388|8378|8381.5|8371.5|8388.3|8378.3|8377|8367|170
1671703200000|2022-12-22 10:00:00|8381.3|8371.3|8371|8361|8384.3|8374.3|8371|8361|228
1671703500000|2022-12-22 10:05:00|8370.8|8360.8|8372|8362|8377.5|8367.5|8370.5|8360.5|196
1671703800000|2022-12-22 10:10:00|8372.3|8362.3|8373.5|8363.5|8377.3|8367.3|8370.8|8360.8|173
1671704100000|2022-12-22 10:15:00|8373.3|8363.3|8377.8|8367.8|8378.3|8368.3|8371|8361|174
1671704400000|2022-12-22 10:20:00|8378|8368|8367.8|8357.8|8379.8|8369.8|8365.8|8355.8|171
1671704700000|2022-12-22 10:25:00|8368|8358|8373|8363|8374.3|8364.3|8366.8|8356.8|176
1671705000000|2022-12-22 10:30:00|8372.8|8362.8|8373.5|8363.5|8374|8364|8368.3|8358.3|201
1671705300000|2022-12-22 10:35:00|8374|8364|8379.3|8369.3|8381.3|8371.3|8372.8|8362.8|213
1671705600000|2022-12-22 10:40:00|8379|8369|8375|8365|8380|8370|8374|8364|216
1671705900000|2022-12-22 10:45:00|8374.5|8364.5|8377.3|8367.3|8379.3|8369.3|8372.3|8362.3|152
1671706200000|2022-12-22 10:50:00|8377|8367|8379.3|8369.3|8380.5|8370.5|8376|8366|183
1671706500000|2022-12-22 10:55:00|8379|8369|8375.5|8365.5|8379.5|8369.5|8374|8364|134
1671706800000|2022-12-22 11:00:00|8376.3|8366.3|8372.5|8362.5|8376.8|8366.8|8369|8359|174
1671707100000|2022-12-22 11:05:00|8372.3|8362.3|8368.5|8358.5|8373.8|8363.8|8366.3|8356.3|98
1671707400000|2022-12-22 11:10:00|8368.8|8358.8|8365.8|8355.8|8368.8|8358.8|8363.3|8353.3|136
1671707700000|2022-12-22 11:15:00|8365.5|8355.5|8364.5|8354.5|8366.5|8356.5|8363.5|8353.5|103
1671708000000|2022-12-22 11:20:00|8364.8|8354.8|8371|8361|8372.8|8362.8|8364|8352.3|164
1671708300000|2022-12-22 11:25:00|8370.8|8360.8|8374|8364|8374.5|8364.5|8367.5|8357.5|194
1671708600000|2022-12-22 11:30:00|8374.3|8364.3|8375.5|8365.5|8378.5|8368.5|8370.5|8360.5|148
1671708900000|2022-12-22 11:35:00|8374.8|8364.8|8372.3|8362.3|8376.8|8366.8|8369|8359|189
1671709200000|2022-12-22 11:40:00|8372|8362|8370.8|8360.8|8375|8363.5|8368|8355|139
1671709500000|2022-12-22 11:45:00|8371|8361|8372.3|8362.3|8375.8|8365.8|8368|8358|132
1671709800000|2022-12-22 11:50:00|8372|8362|8374.5|8364.5|8378.8|8368.8|8371.5|8361.5|174
1671710100000|2022-12-22 11:55:00|8374.8|8364.8|8376.5|8366.5|8379.5|8369.5|8371.8|8361.8|172
1671710400000|2022-12-22 12:00:00|8376.8|8366.8|8381|8371|8385|8375|8376.8|8366.8|153
1671710700000|2022-12-22 12:05:00|8380.8|8370.8|8376|8366|8380.8|8370.8|8374.5|8364.5|136
1671711000000|2022-12-22 12:10:00|8375.5|8365.5|8371.8|8361.8|8375.8|8365.8|8370.8|8360.8|170
1671711300000|2022-12-22 12:15:00|8371.5|8361.5|8369|8359|8372.3|8362.3|8365.5|8355.5|168
1671711600000|2022-12-22 12:20:00|8369.3|8359.3|8372.5|8362.5|8374|8364|8367.8|8357.8|191
1671711900000|2022-12-22 12:25:00|8372.8|8362.8|8371.8|8361.8|8376|8366|8370.3|8360.3|149
1671712200000|2022-12-22 12:30:00|8372|8362|8371.8|8361.8|8374.8|8364.8|8366|8356|253
1671712500000|2022-12-22 12:35:00|8372|8362|8368.5|8358.5|8372|8362|8365.5|8355.5|205
1671712800000|2022-12-22 12:40:00|8369.3|8359.3|8377|8367|8377.3|8367.3|8367.5|8357.5|123
1671713100000|2022-12-22 12:45:00|8376.8|8366.8|8375.5|8365.5|8377.3|8367.3|8373.8|8363.8|157
1671713400000|2022-12-22 12:50:00|8375.3|8365.3|8379.3|8369.3|8379.5|8369.5|8374.5|8364.5|147
1671713700000|2022-12-22 12:55:00|8379|8369|8381.5|8371.5|8386.5|8376.5|8378.5|8368.5|180
1671714000000|2022-12-22 13:00:00|8382|8372|8371.3|8361.3|8383.3|8373.3|8355.5|8345.5|552
1671714300000|2022-12-22 13:05:00|8371.5|8361.5|8369.5|8359.5|8381.8|8371.8|8368.8|8358.8|414
1671714600000|2022-12-22 13:10:00|8371.3|8361.3|8367|8357|8377.5|8367.5|8362.5|8352.5|399
1671714900000|2022-12-22 13:15:00|8366.8|8356.8|8352.3|8342.3|8366.8|8356.8|8339|8329|392
1671715200000|2022-12-22 13:20:00|8352.8|8342.8|8334|8324|8353.3|8343.3|8334|8324|387
1671715500000|2022-12-22 13:25:00|8333.5|8323.5|8341.5|8331.5|8347.8|8337.8|8332.8|8322.8|232
1671715800000|2022-12-22 13:30:00|8341.3|8331.3|8326.5|8316.5|8341.3|8331.3|8321.5|8311.5|566
1671716100000|2022-12-22 13:35:00|8327|8317|8313.3|8303.3|8328|8318|8311.3|8301.3|559
1671716400000|2022-12-22 13:40:00|8313.5|8303.5|8329|8319|8330.8|8320.8|8309.5|8299.5|513
1671716700000|2022-12-22 13:45:00|8328.8|8318.8|8325.3|8315.3|8328.8|8318.8|8323|8313|450
1671717000000|2022-12-22 13:50:00|8325|8315|8328.8|8318.8|8332.5|8322.5|8321.3|8311.3|407
1671717300000|2022-12-22 13:55:00|8329.8|8319.8|8329|8319|8333|8323|8323|8313|391
1671717600000|2022-12-22 14:00:00|8329.3|8319.3|8330.8|8320.8|8338|8328|8325.8|8315.8|404
1671717900000|2022-12-22 14:05:00|8330.5|8320.5|8329|8319|8338.8|8328.8|8327.5|8317.5|358
1671718200000|2022-12-22 14:10:00|8329.5|8319.5|8338.9|8318.9|8344.1|8327.8|8329|8317.9|298
1671718500000|2022-12-22 14:15:00|8338.6|8318.6|8326.6|8306.6|8341.6|8321.6|8326.4|8306.4|265
1671718800000|2022-12-22 14:20:00|8326.4|8306.4|8323.4|8303.4|8329.4|8309.4|8320.6|8300.6|267
1671719100000|2022-12-22 14:25:00|8323.6|8303.6|8324.6|8304.6|8327.4|8307.4|8319.4|8299.4|344
1671719400000|2022-12-22 14:30:00|8323.9|8303.9|8317.1|8297.1|8327.4|8307.4|8316.6|8296.6|578
1671719700000|2022-12-22 14:35:00|8316.9|8296.9|8316.1|8296.1|8325.1|8305.1|8311.4|8291.4|535
1671720000000|2022-12-22 14:40:00|8315.9|8295.9|8323.1|8303.1|8324.1|8304.1|8311.4|8291.4|441
1671720300000|2022-12-22 14:45:00|8322.1|8302.1|8323.1|8303.1|8326.4|8306.4|8310.9|8290.9|438
1671720600000|2022-12-22 14:50:00|8322.9|8302.9|8320.6|8300.6|8325.6|8305.6|8317.6|8297.6|412
1671720900000|2022-12-22 14:55:00|8321.1|8301.1|8329.4|8309.4|8330.6|8310.6|8320.1|8300.1|347
1671721200000|2022-12-22 15:00:00|8330.1|8310.1|8323.9|8303.9|8331.1|8311.1|8320.1|8300.1|368
1671721500000|2022-12-22 15:05:00|8323.6|8303.6|8314.6|8294.6|8324.9|8304.9|8312.9|8292.9|331
1671721800000|2022-12-22 15:10:00|8314.1|8294.1|8325.6|8305.6|8326.4|8306.4|8308.6|8288.6|439
1671722100000|2022-12-22 15:15:00|8326.1|8306.1|8330.9|8310.9|8334.4|8314.4|8324.1|8304.1|359
1671722400000|2022-12-22 15:20:00|8330.6|8310.6|8323.1|8303.1|8331.9|8311.9|8322.6|8302.6|369
1671722700000|2022-12-22 15:25:00|8322.9|8302.9|8318.1|8298.1|8325.9|8305.9|8316.9|8296.9|279
1671723000000|2022-12-22 15:30:00|8317.9|8297.9|8317.9|8297.9|8318.6|8298.6|8312.6|8292.6|305
1671723300000|2022-12-22 15:35:00|8317.6|8297.6|8308.6|8288.6|8319.1|8299.1|8305.9|8285.9|235
1671723600000|2022-12-22 15:40:00|8308.1|8288.1|8310.1|8290.1|8317.9|8297.9|8307.1|8287.1|307
1671723900000|2022-12-22 15:45:00|8310.6|8290.6|8311.1|8291.1|8314.1|8294.1|8299.6|8279.6|360
1671724200000|2022-12-22 15:50:00|8311.6|8291.6|8317.4|8297.4|8323.6|8303.6|8309.4|8289.4|228
1671724500000|2022-12-22 15:55:00|8317.9|8297.9|8316.1|8296.1|8321.9|8301.9|8315.9|8295.9|159
1671724800000|2022-12-22 16:00:00|8315.6|8295.6|8318.4|8298.4|8320.6|8300.6|8311.6|8291.6|189
1671725100000|2022-12-22 16:05:00|8317.9|8297.9|8314.9|8294.9|8321.4|8301.4|8314.4|8294.4|175
1671725400000|2022-12-22 16:10:00|8314.6|8294.6|8319.1|8299.1|8323.6|8303.6|8314.4|8294.4|258
1671725700000|2022-12-22 16:15:00|8318.6|8298.6|8319.6|8299.6|8327.4|8307.4|8318.4|8298.4|228
1671726000000|2022-12-22 16:20:00|8319.1|8299.1|8322.9|8302.9|8324.1|8304.1|8315.9|8295.9|200
1671726300000|2022-12-22 16:25:00|8323.1|8303.1|8324.9|8304.9|8326.9|8306.9|8321.6|8301.6|205
1671726600000|2022-12-22 16:30:00|8324.4|8304.4|8318.9|8298.9|8327.6|8307.6|8318.6|8298.6|214
1671726900000|2022-12-22 16:35:00|8319.1|8299.1|8317.6|8297.6|8321.6|8301.6|8316.6|8296.6|194
1671727200000|2022-12-22 16:40:00|8317.9|8297.9|8323.4|8303.4|8327.1|8307.1|8317.4|8297.4|268
1671727500000|2022-12-22 16:45:00|8323.6|8303.6|8319.1|8299.1|8324.6|8304.6|8317.4|8297.4|183
1671727800000|2022-12-22 16:50:00|8318.6|8298.6|8317.4|8297.4|8321.9|8301.9|8315.9|8295.9|165
1671728100000|2022-12-22 16:55:00|8317.6|8297.6|8316.4|8296.4|8321.4|8301.4|8315.9|8295.9|232
1671728400000|2022-12-22 17:00:00|8316.1|8296.1|8309.9|8289.9|8316.4|8296.4|8309.4|8289.4|194
1671728700000|2022-12-22 17:05:00|8310.6|8290.6|8306.6|8286.6|8310.9|8290.9|8306.6|8286.6|132
1671729000000|2022-12-22 17:10:00|8306.1|8286.1|8299.1|8279.1|8306.6|8286.6|8297.4|8277.4|85
1671729300000|2022-12-22 17:15:00|8298.9|8278.9|8295.6|8275.6|8299.9|8279.9|8292.4|8272.4|104
1671729600000|2022-12-22 17:20:00|8295.9|8275.9|8292.6|8272.6|8296.6|8276.6|8292.4|8272.4|109
1671729900000|2022-12-22 17:25:00|8292.4|8272.4|8296.4|8276.4|8301.6|8281.6|8291.6|8271.6|173
1671730200000|2022-12-22 17:30:00|8296.1|8276.1|8292.4|8272.4|8296.6|8276.6|8290.1|8270.1|149
1671730500000|2022-12-22 17:35:00|8292.1|8272.1|8288.4|8268.4|8292.9|8272.9|8283.9|8263.9|174
1671730800000|2022-12-22 17:40:00|8288.6|8268.6|8285.4|8265.4|8289.4|8269.4|8277.6|8257.6|150
1671731100000|2022-12-22 17:45:00|8285.6|8265.6|8284.9|8264.9|8288.9|8268.9|8281.1|8261.1|182
1671731400000|2022-12-22 17:50:00|8285.6|8265.6|8284.6|8264.6|8286.9|8266.9|8280.4|8260.4|232
1671731700000|2022-12-22 17:55:00|8284.1|8264.1|8287.5|8267.5|8287.5|8267.5|8275.8|8255.8|136
1671732000000|2022-12-22 18:00:00|8286.6|8266.6|8279.8|8259.8|8286.6|8266.6|8271.1|8251.1|157
1671732300000|2022-12-22 18:05:00|8280.3|8260.3|8283.3|8263.3|8283.6|8263.6|8279.6|8259.6|132
1671732600000|2022-12-22 18:10:00|8283.8|8263.8|8285.9|8265.9|8287.5|8267.5|8283.1|8263.1|90
1671732900000|2022-12-22 18:15:00|8286.3|8266.3|8283.8|8263.8|8289.4|8269.4|8283.1|8263.1|133
1671733200000|2022-12-22 18:20:00|8283.3|8263.3|8283.9|8263.9|8286.5|8266.5|8280.4|8260.4|149
1671733500000|2022-12-22 18:25:00|8283.5|8263.5|8283.6|8263.6|8284.3|8264.3|8280.6|8260.6|84
1671733800000|2022-12-22 18:30:00|8283|8263|8279.9|8259.9|8283|8263|8277.3|8257.3|45
1671734100000|2022-12-22 18:35:00|8279.4|8259.4|8276.4|8256.4|8281|8261|8274.4|8254.4|82
1671734400000|2022-12-22 18:40:00|8275.9|8255.9|8275.1|8255.1|8277.8|8257.8|8274.8|8254.8|41
1671734700000|2022-12-22 18:45:00|8274.8|8254.8|8272.4|8252.4|8275.4|8255.4|8270.6|8250.6|23
1671735000000|2022-12-22 18:50:00|8272|8252|8268.9|8248.9|8272|8252|8268.8|8248.8|50
1671735300000|2022-12-22 18:55:00|8269.3|8249.3|8270.9|8248.9|8272.4|8250.4|8268.6|8246.6|22
1671757200000|2022-12-23 01:00:00|8306.1|8286.1|8316.1|8296.1|8316.1|8296.1|8306|8286|72
1671757500000|2022-12-23 01:05:00|8315.6|8295.6|8322|8302|8324.9|8304.9|8313.1|8293.1|134
1671757800000|2022-12-23 01:10:00|8321.6|8301.6|8323.9|8303.9|8325.5|8305.5|8317.9|8297.9|143
1671758100000|2022-12-23 01:15:00|8323.1|8303.1|8322.5|8302.5|8325.5|8305.5|8319.9|8299.9|160
1671758400000|2022-12-23 01:20:00|8322|8302|8317.9|8297.9|8324|8304|8316.6|8296.6|119
1671758700000|2022-12-23 01:25:00|8318.4|8298.4|8322.9|8302.9|8323.8|8303.8|8318.4|8298.4|81
1671759000000|2022-12-23 01:30:00|8323.4|8303.4|8326.1|8306.1|8329.8|8309.8|8322.9|8302.9|132
1671759300000|2022-12-23 01:35:00|8326.5|8306.5|8326.9|8306.9|8330.8|8310.8|8324.9|8304.9|129
1671759600000|2022-12-23 01:40:00|8326.4|8306.4|8323.4|8303.4|8326.9|8306.9|8320.6|8300.6|100
1671759900000|2022-12-23 01:45:00|8324.5|8304.5|8329.8|8309.8|8334.5|8314.5|8324.5|8304.5|144
1671760200000|2022-12-23 01:50:00|8330|8310|8328.5|8308.5|8331.5|8311.5|8324.9|8304.9|125
1671760500000|2022-12-23 01:55:00|8328.9|8308.9|8332.8|8312.8|8334|8314|8328.4|8308.4|94
1671760800000|2022-12-23 02:00:00|8333.1|8313.1|8333.4|8313.4|8339.5|8319.5|8331.5|8311.5|110
1671761100000|2022-12-23 02:05:00|8334|8314|8339.3|8319.3|8339.3|8319.3|8332.3|8312.3|107
1671761400000|2022-12-23 02:10:00|8338.9|8318.9|8328.5|8308.5|8338.9|8318.9|8325.9|8305.9|116
1671761700000|2022-12-23 02:15:00|8329|8309|8332|8312|8333.3|8313.3|8328.4|8308.4|51
1671762000000|2022-12-23 02:20:00|8332.5|8312.5|8332.4|8312.4|8334|8314|8330.6|8310.6|59
1671762300000|2022-12-23 02:25:00|8331.9|8311.9|8332.9|8312.9|8335|8315|8331.6|8311.6|98
1671762600000|2022-12-23 02:30:00|8333.4|8313.4|8334.5|8314.5|8335.8|8315.8|8326.1|8306.1|182
1671762900000|2022-12-23 02:35:00|8334|8314|8329.5|8309.5|8334|8314|8327|8307|119
1671763200000|2022-12-23 02:40:00|8330|8310|8338.3|8318.3|8341|8321|8328.9|8308.9|151
1671763500000|2022-12-23 02:45:00|8338.8|8318.8|8329.5|8309.5|8341.5|8321.5|8328.4|8308.4|128
1671763800000|2022-12-23 02:50:00|8328.9|8308.9|8323|8303|8331.9|8311.9|8320.6|8300.6|103
1671764100000|2022-12-23 02:55:00|8323.5|8303.5|8321.9|8301.9|8323.5|8303.5|8316.4|8296.4|134
1671764400000|2022-12-23 03:00:00|8321.4|8301.4|8330|8310|8334.5|8314.5|8321.4|8301.4|103
1671764700000|2022-12-23 03:05:00|8330.5|8310.5|8327|8307|8332.8|8312.8|8324.1|8304.1|107
1671765000000|2022-12-23 03:10:00|8326.6|8306.6|8323.4|8303.4|8328.5|8308.5|8320.8|8300.8|90
1671765300000|2022-12-23 03:15:00|8323.9|8303.9|8322.1|8302.1|8328.3|8308.3|8322.1|8302.1|85
1671765600000|2022-12-23 03:20:00|8322.5|8302.5|8331.5|8311.5|8331.5|8311.5|8321.1|8301.1|109
1671765900000|2022-12-23 03:25:00|8332|8312|8326.3|8306.3|8332.8|8312.8|8325.8|8305.8|72
1671766200000|2022-12-23 03:30:00|8326.8|8306.8|8324|8304|8326.8|8306.8|8321.1|8301.1|46
1671766500000|2022-12-23 03:35:00|8323.4|8303.4|8323.3|8303.3|8323.4|8303.4|8319|8299|53
1671766800000|2022-12-23 03:40:00|8323.8|8303.8|8320|8300|8323.8|8303.8|8319.5|8299.5|19
1671767100000|2022-12-23 03:45:00|8320.5|8300.5|8324|8304|8325.9|8305.9|8320.5|8300.5|49
1671767400000|2022-12-23 03:50:00|8323.8|8303.8|8323.1|8303.1|8325.3|8305.3|8321.1|8301.1|29
1671767700000|2022-12-23 03:55:00|8322.9|8302.9|8322.5|8302.5|8323.6|8303.6|8320.4|8300.4|31
1671768000000|2022-12-23 04:00:00|8322.9|8302.9|8323.8|8303.8|8324.8|8304.8|8321.4|8301.4|22
1671768300000|2022-12-23 04:05:00|8324.3|8304.3|8325.8|8305.8|8326.5|8306.5|8323.9|8303.9|24
1671768600000|2022-12-23 04:10:00|8325.4|8305.4|8328|8308|8329.3|8309.3|8324.8|8304.8|32
1671768900000|2022-12-23 04:15:00|8328.5|8308.5|8328|8308|8330.6|8310.6|8326.9|8306.9|28
1671769200000|2022-12-23 04:20:00|8327.6|8307.6|8328.6|8308.6|8329.5|8309.5|8323.6|8303.6|29
1671769500000|2022-12-23 04:25:00|8328.1|8308.1|8326.4|8306.4|8329.1|8309.1|8325.4|8305.4|35
1671769800000|2022-12-23 04:30:00|8327|8307|8328.8|8308.8|8329.4|8309.4|8325.9|8305.9|29
1671770100000|2022-12-23 04:35:00|8328.1|8308.1|8325.9|8305.9|8328.3|8308.3|8324.9|8304.9|47
1671770400000|2022-12-23 04:40:00|8325.4|8305.4|8325.5|8305.5|8326.5|8306.5|8323.3|8303.3|39
1671770700000|2022-12-23 04:45:00|8325.9|8305.9|8325.9|8305.9|8326.8|8306.8|8323.4|8303.4|22
1671771000000|2022-12-23 04:50:00|8325.3|8305.3|8325.8|8305.8|8327.8|8307.8|8323.4|8303.4|33
1671771300000|2022-12-23 04:55:00|8325.3|8305.3|8323.9|8303.9|8326|8306|8322.5|8302.5|38
1671771600000|2022-12-23 05:00:00|8324.5|8304.5|8317.6|8297.6|8324.5|8304.5|8317.6|8297.6|49
1671771900000|2022-12-23 05:05:00|8317.1|8297.1|8321.3|8301.3|8322.3|8302.3|8317.1|8297.1|58
1671772200000|2022-12-23 05:10:00|8320.6|8300.6|8316.8|8296.8|8321.4|8301.4|8314.4|8294.4|60
1671772500000|2022-12-23 05:15:00|8317.4|8297.4|8319.4|8299.4|8321.5|8301.5|8316.3|8296.3|58
1671772800000|2022-12-23 05:20:00|8318.9|8298.9|8322.6|8302.6|8322.6|8302.6|8318.9|8298.9|38
1671773100000|2022-12-23 05:25:00|8322.1|8302.1|8328|8308|8329|8309|8321.6|8301.6|78
1671773400000|2022-12-23 05:30:00|8327.4|8307.4|8329|8309|8329.3|8309.3|8320|8300|162
1671773700000|2022-12-23 05:35:00|8329.5|8309.5|8322.9|8302.9|8330.5|8310.5|8319.4|8299.4|120
1671774000000|2022-12-23 05:40:00|8323.4|8303.4|8332.1|8312.1|8335|8315|8322.1|8302.1|104
1671774300000|2022-12-23 05:45:00|8332.8|8312.8|8321.9|8301.9|8332.8|8312.8|8320.8|8300.8|108
1671774600000|2022-12-23 05:50:00|8322.6|8302.6|8321.5|8301.5|8324.5|8304.5|8318|8298|73
1671774900000|2022-12-23 05:55:00|8322.1|8302.1|8319.9|8299.9|8324.4|8304.4|8318.3|8298.3|90
1671775200000|2022-12-23 06:00:00|8319.5|8299.5|8327.5|8307.5|8327.6|8307.6|8317.9|8297.9|108
1671775500000|2022-12-23 06:05:00|8328|8308|8329.3|8309.3|8334.4|8314.4|8327.4|8307.4|81
1671775800000|2022-12-23 06:10:00|8328.8|8308.8|8326.6|8306.6|8329.4|8309.4|8325.1|8305.1|76
1671776100000|2022-12-23 06:15:00|8327.3|8307.3|8326.3|8306.3|8331|8311|8325.6|8305.6|48
1671776400000|2022-12-23 06:20:00|8325.9|8305.9|8321.8|8301.8|8325.9|8305.9|8320.4|8300.4|78
1671776700000|2022-12-23 06:25:00|8322.3|8302.3|8317.4|8297.4|8328|8308|8316.9|8296.9|97
1671777000000|2022-12-23 06:30:00|8317.9|8297.9|8318|8298|8322.4|8302.4|8312.1|8292.1|147
1671777300000|2022-12-23 06:35:00|8318.5|8298.5|8322.8|8302.8|8323.8|8303.8|8313.8|8293.8|106
1671777600000|2022-12-23 06:40:00|8323.3|8303.3|8326.9|8306.9|8328.5|8308.5|8321.8|8301.8|100
1671777900000|2022-12-23 06:45:00|8327.3|8307.3|8330.3|8310.3|8333.3|8313.3|8326.5|8306.5|93
1671778200000|2022-12-23 06:50:00|8330.8|8310.8|8328.9|8308.9|8330.8|8310.8|8325.4|8305.4|82
1671778500000|2022-12-23 06:55:00|8329.3|8309.3|8328.5|8308.5|8332|8312|8327.1|8307.1|109
1671778800000|2022-12-23 07:00:00|8329.1|8309.1|8344.8|8324.8|8345.3|8325.3|8328.3|8308.3|90
1671779100000|2022-12-23 07:05:00|8343.9|8323.9|8346.9|8326.9|8350.6|8330.6|8342.9|8322.9|117
1671779400000|2022-12-23 07:10:00|8346.1|8326.1|8348.6|8328.6|8349.6|8329.6|8344.1|8324.1|91
1671779700000|2022-12-23 07:15:00|8349.3|8329.3|8350.6|8330.6|8354|8334|8348.4|8328.4|67
1671780000000|2022-12-23 07:20:00|8351|8331|8349|8329|8354.4|8334.4|8347.3|8327.3|90
1671780300000|2022-12-23 07:25:00|8348.5|8328.5|8348.8|8328.8|8350.8|8330.8|8346.5|8326.5|78
1671780600000|2022-12-23 07:30:00|8348.3|8328.3|8350.4|8330.4|8351.8|8331.8|8348.3|8328.3|52
1671780900000|2022-12-23 07:35:00|8350.9|8330.9|8355.5|8335.5|8357|8337|8350.4|8330.4|74
1671781200000|2022-12-23 07:40:00|8356|8336|8356.9|8336.9|8359.5|8339.5|8355.9|8335.9|100
1671781500000|2022-12-23 07:45:00|8357.4|8337.4|8357.9|8337.9|8359.6|8339.6|8355.6|8335.6|99
1671781800000|2022-12-23 07:50:00|8358.3|8338.3|8367|8347|8368.6|8348.6|8356.8|8336.8|85
1671782100000|2022-12-23 07:55:00|8367.4|8347.4|8368.6|8348.6|8371.4|8351.4|8362.4|8342.4|116
1671782400000|2022-12-23 08:00:00|8366.9|8346.9|8376.9|8356.9|8380.4|8360.4|8360.9|8340.9|285
1671782700000|2022-12-23 08:05:00|8376.6|8356.6|8355.1|8335.1|8376.6|8356.6|8354.6|8334.6|259
1671783000000|2022-12-23 08:10:00|8355.6|8335.6|8371.9|8351.9|8372.6|8352.6|8354.9|8334.9|222
1671783300000|2022-12-23 08:15:00|8372.1|8352.1|8371.9|8351.9|8377.6|8357.6|8368.1|8348.1|220
1671783600000|2022-12-23 08:20:00|8371.6|8351.6|8373.4|8353.4|8374.6|8354.6|8367.6|8347.6|192
1671783900000|2022-12-23 08:25:00|8372.6|8352.6|8372.4|8352.4|8375.9|8355.9|8370.4|8350.4|199
1671784200000|2022-12-23 08:30:00|8370.9|8350.9|8373.1|8353.1|8377.1|8357.1|8369.4|8349.4|214
1671784500000|2022-12-23 08:35:00|8372.6|8352.6|8383.9|8363.9|8388.9|8368.9|8370.4|8350.4|153
1671784800000|2022-12-23 08:40:00|8383.4|8363.4|8384.9|8364.9|8385.6|8365.6|8381.1|8361.1|130
1671785100000|2022-12-23 08:45:00|8385.1|8365.1|8378.4|8358.4|8386.9|8366.9|8375.9|8355.9|150
1671785400000|2022-12-23 08:50:00|8378.6|8358.6|8374.4|8354.4|8379.9|8359.9|8371.4|8351.4|142
1671785700000|2022-12-23 08:55:00|8374.1|8354.1|8374.6|8354.6|8378.4|8358.4|8372.9|8352.9|180
1671786000000|2022-12-23 09:00:00|8374.9|8354.9|8362.4|8342.4|8376.1|8356.1|8361.9|8341.9|187
1671786300000|2022-12-23 09:05:00|8362.1|8342.1|8368.9|8348.9|8370.9|8350.9|8360.9|8340.9|152
1671786600000|2022-12-23 09:10:00|8368.6|8348.6|8361.6|8341.6|8368.6|8348.6|8360.9|8340.9|139
1671786900000|2022-12-23 09:15:00|8361.4|8341.4|8360.4|8340.4|8363.9|8343.9|8358.4|8338.4|141
1671787200000|2022-12-23 09:20:00|8360.1|8340.1|8354.1|8334.1|8360.1|8340.1|8352.4|8332.4|116
1671787500000|2022-12-23 09:25:00|8354.4|8334.4|8350.1|8330.1|8354.4|8334.4|8348.6|8328.6|103
1671787800000|2022-12-23 09:30:00|8349.6|8329.6|8353.9|8333.9|8356.6|8336.6|8349.1|8329.1|129
1671788100000|2022-12-23 09:35:00|8353.6|8333.6|8355.4|8335.4|8359.9|8339.9|8352.6|8332.6|112
1671788400000|2022-12-23 09:40:00|8354.9|8334.9|8355.1|8335.1|8357.6|8337.6|8353.4|8333.4|164
1671788700000|2022-12-23 09:45:00|8355.4|8335.4|8357.6|8337.6|8360.6|8340.6|8354.6|8334.6|116
1671789000000|2022-12-23 09:50:00|8357.4|8337.4|8363.6|8343.6|8365.6|8345.6|8355.9|8335.9|88
1671789300000|2022-12-23 09:55:00|8363.4|8343.4|8361.4|8341.4|8364.9|8344.9|8358.1|8338.1|110
1671789600000|2022-12-23 10:00:00|8361.6|8341.6|8358.6|8338.6|8365.6|8345.6|8358.4|8338.4|118
1671789900000|2022-12-23 10:05:00|8359.1|8339.1|8363.1|8343.1|8364.1|8344.1|8358.6|8338.6|117
1671790200000|2022-12-23 10:10:00|8363.4|8343.4|8363.9|8343.9|8365.4|8345.4|8360.9|8340.9|107
1671790500000|2022-12-23 10:15:00|8364.4|8344.4|8369.9|8349.9|8370.4|8350.4|8364.1|8344.1|124
1671790800000|2022-12-23 10:20:00|8370.1|8350.1|8370.6|8350.6|8372.4|8352.4|8368.9|8348.9|106
1671791100000|2022-12-23 10:25:00|8370.9|8350.9|8372.6|8352.6|8374.6|8354.6|8369.6|8349.6|86
1671791400000|2022-12-23 10:30:00|8372.9|8352.9|8379.9|8359.9|8383.1|8363.1|8371.1|8351.1|97
1671791700000|2022-12-23 10:35:00|8379.1|8359.1|8371.9|8351.9|8380.4|8360.4|8371.4|8351.4|107
1671792000000|2022-12-23 10:40:00|8371.4|8351.4|8372.1|8352.1|8373.4|8353.4|8366.6|8346.6|130
1671792300000|2022-12-23 10:45:00|8372.4|8352.4|8378.1|8358.1|8378.1|8358.1|8369.6|8349.6|163
1671792600000|2022-12-23 10:50:00|8378.4|8358.4|8375.6|8355.6|8379.9|8359.9|8373.6|8353.6|112
1671792900000|2022-12-23 10:55:00|8376.6|8356.6|8378.1|8358.1|8378.4|8358.4|8373.9|8353.9|131
1671793200000|2022-12-23 11:00:00|8378.4|8358.4|8385.1|8365.1|8393.4|8373.4|8377.9|8357.9|216
1671793500000|2022-12-23 11:05:00|8385.6|8365.6|8377.4|8357.4|8388.9|8368.9|8376.9|8356.9|129
1671793800000|2022-12-23 11:10:00|8377.9|8357.9|8373.9|8353.9|8378.9|8358.9|8371.9|8351.9|87
1671794100000|2022-12-23 11:15:00|8374.4|8354.4|8371.9|8351.9|8379.4|8359.4|8370.9|8350.9|138
1671794400000|2022-12-23 11:20:00|8371.4|8351.4|8362.9|8342.9|8371.9|8351.9|8362.1|8342.1|123
1671794700000|2022-12-23 11:25:00|8362.6|8342.6|8362.1|8342.1|8367.1|8347.1|8359.6|8339.6|132
1671795000000|2022-12-23 11:30:00|8361.9|8341.9|8355.6|8335.6|8365.6|8345.6|8353.6|8333.6|113
1671795300000|2022-12-23 11:35:00|8355.4|8335.4|8352.6|8332.6|8358.9|8338.9|8352.6|8332.6|132
1671795600000|2022-12-23 11:40:00|8352.4|8332.4|8353.6|8333.6|8358.4|8338.4|8351.1|8331.1|115
1671795900000|2022-12-23 11:45:00|8353.1|8333.1|8356.6|8336.6|8357.9|8337.9|8352.6|8332.6|148
1671796200000|2022-12-23 11:50:00|8356.4|8336.4|8353.6|8333.6|8358.6|8338.6|8353.1|8333.1|133
1671796500000|2022-12-23 11:55:00|8353.9|8333.9|8355.9|8335.9|8356.4|8336.4|8350.9|8330.9|187
1671796800000|2022-12-23 12:00:00|8356.1|8336.1|8349.6|8329.6|8357.6|8337.6|8348.1|8328.1|94
1671797100000|2022-12-23 12:05:00|8349.4|8329.4|8352.1|8332.1|8352.4|8332.4|8346.4|8326.4|129
1671797400000|2022-12-23 12:10:00|8352.4|8332.4|8353.9|8333.9|8356.1|8336.1|8351.9|8331.9|98
1671797700000|2022-12-23 12:15:00|8354.1|8334.1|8351.4|8331.4|8356.1|8336.1|8350.1|8330.1|126
1671798000000|2022-12-23 12:20:00|8351.6|8331.6|8349.4|8329.4|8360.9|8340.9|8349.4|8329.4|143
1671798300000|2022-12-23 12:25:00|8348.6|8328.6|8344.4|8324.4|8350.6|8330.6|8344.1|8324.1|161
1671798600000|2022-12-23 12:30:00|8344.9|8324.9|8345.6|8325.6|8351.4|8331.4|8341.4|8321.4|210
1671798900000|2022-12-23 12:35:00|8344.4|8324.4|8339.6|8319.6|8344.6|8324.6|8337.6|8317.6|111
1671799200000|2022-12-23 12:40:00|8338.9|8318.9|8334.1|8314.1|8338.9|8318.9|8333.4|8313.4|72
1671799500000|2022-12-23 12:45:00|8333.6|8313.6|8334.1|8314.1|8334.6|8314.6|8331.4|8311.4|102
1671799800000|2022-12-23 12:50:00|8333.9|8313.9|8337.9|8317.9|8338.6|8318.6|8333.6|8313.6|112
1671800100000|2022-12-23 12:55:00|8337.4|8317.4|8336.9|8316.9|8341.6|8321.6|8336.1|8316.1|160
1671800400000|2022-12-23 13:00:00|8337.4|8317.4|8344.9|8324.9|8349.1|8329.1|8337.4|8317.4|330
1671800700000|2022-12-23 13:05:00|8344.6|8324.6|8348.1|8328.1|8350.4|8330.4|8340.9|8320.9|215
1671801000000|2022-12-23 13:10:00|8347.9|8327.9|8344.1|8324.1|8347.9|8327.9|8337.9|8317.9|264
1671801300000|2022-12-23 13:15:00|8344.4|8324.4|8340.6|8320.6|8347.4|8327.4|8336.9|8316.9|273
1671801600000|2022-12-23 13:20:00|8341.1|8321.1|8340.6|8320.6|8345.1|8325.1|8336.4|8316.4|255
1671801900000|2022-12-23 13:25:00|8340.1|8320.1|8341.4|8321.4|8347.9|8327.9|8335.6|8315.6|206
1671802200000|2022-12-23 13:30:00|8340.9|8320.9|8331.9|8311.9|8360.4|8340.4|8320.6|8300.6|656
1671802500000|2022-12-23 13:35:00|8331.6|8311.6|8353.9|8333.9|8362.9|8342.9|8327.9|8307.9|564
1671802800000|2022-12-23 13:40:00|8353.6|8333.6|8348.1|8328.1|8358.6|8338.6|8343.6|8323.6|514
1671803100000|2022-12-23 13:45:00|8348.4|8328.4|8336.6|8316.6|8350.9|8330.9|8336.6|8316.6|377
1671803400000|2022-12-23 13:50:00|8336.1|8316.1|8323.6|8303.6|8342.4|8322.4|8321.4|8301.4|419
1671803700000|2022-12-23 13:55:00|8323.4|8303.4|8323.6|8303.6|8327.4|8307.4|8315.9|8295.9|458
1671804000000|2022-12-23 14:00:00|8323.1|8303.1|8317.9|8297.9|8328.6|8308.6|8317.1|8297.1|477
1671804300000|2022-12-23 14:05:00|8318.4|8298.4|8322.1|8302.1|8325.4|8305.4|8314.6|8294.6|369
1671804600000|2022-12-23 14:10:00|8322.4|8302.4|8312.9|8292.9|8324.1|8304.1|8310.9|8290.9|318
1671804900000|2022-12-23 14:15:00|8313.4|8293.4|8297.6|8277.6|8314.4|8294.4|8297.1|8277.1|313
1671805200000|2022-12-23 14:20:00|8298.1|8278.1|8304.1|8284.1|8306.1|8286.1|8297.4|8277.4|268
1671805500000|2022-12-23 14:25:00|8303.9|8283.9|8301.9|8281.9|8309.6|8289.6|8301.4|8281.4|262
1671805800000|2022-12-23 14:30:00|8302.1|8282.1|8309.1|8289.1|8317.9|8297.9|8300.4|8280.4|578
1671806100000|2022-12-23 14:35:00|8309.6|8289.6|8302.6|8282.6|8310.1|8290.1|8300.6|8280.6|464
1671806400000|2022-12-23 14:40:00|8302.1|8282.1|8311.6|8291.6|8312.6|8292.6|8300.4|8280.4|478
1671806700000|2022-12-23 14:45:00|8311.9|8291.9|8303.9|8283.9|8312.6|8292.6|8299.6|8279.6|494
1671807000000|2022-12-23 14:50:00|8304.1|8284.1|8309.1|8289.1|8312.1|8292.1|8302.1|8282.1|413
1671807300000|2022-12-23 14:55:00|8309.4|8289.4|8304.4|8284.4|8309.9|8289.9|8301.4|8281.4|321
1671807600000|2022-12-23 15:00:00|8304.9|8284.9|8302.4|8282.4|8318.9|8298.9|8300.9|8280.9|619
1671807900000|2022-12-23 15:05:00|8301.9|8281.9|8305.4|8285.4|8309.1|8289.1|8293.4|8273.4|495
1671808200000|2022-12-23 15:10:00|8305.1|8285.1|8307.4|8287.4|8309.6|8289.6|8303.1|8283.1|396
1671808500000|2022-12-23 15:15:00|8306.9|8286.9|8322.4|8302.4|8326.1|8306.1|8304.1|8284.1|413
1671808800000|2022-12-23 15:20:00|8322.6|8302.6|8323.9|8303.9|8326.9|8306.9|8317.9|8297.9|284
1671809100000|2022-12-23 15:25:00|8323.6|8303.6|8327.4|8307.4|8329.9|8309.9|8322.4|8302.4|292
1671809400000|2022-12-23 15:30:00|8327.1|8307.1|8336.6|8316.6|8336.6|8316.6|8326.9|8306.9|389
1671809700000|2022-12-23 15:35:00|8336.9|8316.9|8344.6|8324.6|8345.4|8325.4|8333.9|8313.9|294
1671810000000|2022-12-23 15:40:00|8345.4|8325.4|8343.9|8323.9|8345.6|8325.6|8335.1|8315.1|266
1671810300000|2022-12-23 15:45:00|8344.1|8324.1|8338.4|8318.4|8344.4|8324.4|8334.9|8314.9|269
1671810600000|2022-12-23 15:50:00|8337.9|8317.9|8336.4|8316.4|8338.4|8318.4|8331.4|8311.4|294
1671810900000|2022-12-23 15:55:00|8335.9|8315.9|8331.6|8311.6|8336.9|8316.9|8328.6|8308.6|307
1671811200000|2022-12-23 16:00:00|8332.1|8312.1|8330.9|8310.9|8335.6|8315.6|8328.1|8308.1|272
1671811500000|2022-12-23 16:05:00|8330.6|8310.6|8335.1|8315.1|8336.1|8316.1|8328.1|8308.1|204
1671811800000|2022-12-23 16:10:00|8335.4|8315.4|8347.1|8327.1|8348.9|8328.9|8335.4|8315.4|329
1671812100000|2022-12-23 16:15:00|8347.4|8327.4|8343.1|8323.1|8348.9|8328.9|8339.6|8319.6|272
1671812400000|2022-12-23 16:20:00|8342.9|8322.9|8348.1|8328.1|8348.6|8328.6|8342.1|8322.1|248
1671812700000|2022-12-23 16:25:00|8348.6|8328.6|8349.9|8329.9|8351.9|8331.9|8347.4|8327.4|268
1671813000000|2022-12-23 16:30:00|8350.4|8330.4|8361.6|8341.6|8362.4|8342.4|8350.4|8330.4|297
1671813300000|2022-12-23 16:35:00|8361.9|8341.9|8370.1|8350.1|8372.6|8352.6|8361.1|8341.1|303
1671813600000|2022-12-23 16:40:00|8370.4|8350.4|8361.4|8341.4|8370.4|8350.4|8361.4|8341.4|268
1671813900000|2022-12-23 16:45:00|8361.6|8341.6|8360.9|8340.9|8364.6|8344.6|8354.9|8334.9|213
1671814200000|2022-12-23 16:50:00|8360.6|8340.6|8354.1|8334.1|8365.9|8345.9|8354.1|8334.1|203
1671814500000|2022-12-23 16:55:00|8354.4|8334.4|8361.1|8341.1|8363.6|8343.6|8353.9|8333.9|190
1671814800000|2022-12-23 17:00:00|8362.1|8342.1|8358.9|8338.9|8363.1|8343.1|8351.6|8331.6|188
1671815100000|2022-12-23 17:05:00|8359.1|8339.1|8366.9|8346.9|8366.9|8346.9|8356.4|8336.4|178
1671815400000|2022-12-23 17:10:00|8367.1|8347.1|8367.6|8347.6|8369.4|8349.4|8362.9|8342.9|187
1671815700000|2022-12-23 17:15:00|8367.9|8347.9|8376.1|8356.1|8377.6|8357.6|8364.9|8344.9|199
1671816000000|2022-12-23 17:20:00|8375.9|8355.9|8381.4|8361.4|8382.9|8362.9|8375.9|8355.9|140
1671816300000|2022-12-23 17:25:00|8381.6|8361.6|8386.4|8366.4|8389.4|8369.4|8378.1|8358.1|197
1671816600000|2022-12-23 17:30:00|8386.6|8366.6|8394.1|8374.1|8395.9|8375.9|8386.6|8366.6|188
1671816900000|2022-12-23 17:35:00|8393.6|8373.6|8388.4|8368.4|8396.9|8376.9|8388.4|8368.4|150
1671817200000|2022-12-23 17:40:00|8387.9|8367.9|8387.9|8367.9|8393.9|8373.9|8386.6|8366.6|161
1671817500000|2022-12-23 17:45:00|8388.1|8368.1|8386.4|8366.4|8391.9|8371.9|8386.4|8366.4|190
1671817800000|2022-12-23 17:50:00|8386.1|8366.1|8384.9|8364.9|8386.1|8366.1|8378.9|8358.9|224
1671818100000|2022-12-23 17:55:00|8385.1|8365.1|8381.6|8361.6|8391.5|8371.5|8377.3|8357.3|145
1671818400000|2022-12-23 18:00:00|8381.1|8361.1|8379.6|8359.6|8383.4|8363.4|8378|8358|175
1671818700000|2022-12-23 18:05:00|8380|8360|8383.8|8363.8|8384.4|8364.4|8378.1|8358.1|103
1671819000000|2022-12-23 18:10:00|8383.3|8363.3|8375.9|8355.9|8383.3|8363.3|8374.9|8354.9|91
1671819300000|2022-12-23 18:15:00|8375.4|8355.4|8384|8364|8384|8364|8375.4|8355.4|93
1671819600000|2022-12-23 18:20:00|8384.5|8364.5|8379.6|8359.6|8385.6|8365.6|8379.1|8359.1|76
1671819900000|2022-12-23 18:25:00|8378.6|8358.6|8385|8365|8385.5|8365.5|8377.6|8357.6|123
1671820200000|2022-12-23 18:30:00|8385.6|8365.6|8391|8371|8393.5|8373.5|8385.6|8365.6|63
1671820500000|2022-12-23 18:35:00|8390.4|8370.4|8389|8369|8393.6|8373.6|8388.3|8368.3|127
1671820800000|2022-12-23 18:40:00|8388.6|8368.6|8384|8364|8389.5|8369.5|8382.4|8362.4|102
1671821100000|2022-12-23 18:45:00|8383.5|8363.5|8388.6|8368.6|8393.4|8373.4|8380.6|8360.6|149
1671821400000|2022-12-23 18:50:00|8388.1|8368.1|8392.1|8372.1|8393.3|8373.3|8386.5|8366.5|69
1671821700000|2022-12-23 18:55:00|8392.4|8372.4|8391.6|8369.6|8394.1|8372.9|8388.4|8366.4|15
1672189200000|2022-12-28 01:00:00|8486.6|8466.6|8483.6|8463.6|8489.3|8469.3|8483|8463|109
1672189500000|2022-12-28 01:05:00|8483.1|8463.1|8481.6|8461.6|8484|8464|8472.5|8452.5|233
1672189800000|2022-12-28 01:10:00|8481.1|8461.1|8468.4|8448.4|8482|8462|8468.1|8448.1|215
1672190100000|2022-12-28 01:15:00|8467.9|8447.9|8470|8450|8470.8|8450.8|8463.9|8443.9|243
1672190400000|2022-12-28 01:20:00|8470.5|8450.5|8473.6|8453.6|8473.6|8453.6|8465.1|8445.1|185
1672190700000|2022-12-28 01:25:00|8473.3|8453.3|8466.8|8446.8|8474.1|8454.1|8461.1|8441.1|148
1672191000000|2022-12-28 01:30:00|8467.8|8447.8|8475.3|8455.3|8476.6|8456.6|8464.6|8444.6|195
1672191300000|2022-12-28 01:35:00|8475.6|8455.6|8459.1|8439.1|8478.4|8458.4|8457.1|8437.1|163
1672191600000|2022-12-28 01:40:00|8458.6|8438.6|8451.6|8431.6|8459.3|8439.3|8451.5|8431.5|138
1672191900000|2022-12-28 01:45:00|8451|8431|8459.5|8439.5|8461.3|8441.3|8448|8428|188
1672192200000|2022-12-28 01:50:00|8460.1|8440.1|8461.8|8441.8|8463|8443|8458.4|8438.4|97
1672192500000|2022-12-28 01:55:00|8461.3|8441.3|8469.6|8449.6|8472.5|8452.5|8461.3|8441.3|121
1672192800000|2022-12-28 02:00:00|8470.1|8450.1|8477|8457|8478.8|8458.8|8467.6|8447.6|175
1672193100000|2022-12-28 02:05:00|8476.4|8456.4|8483.1|8463.1|8487.3|8467.3|8476.4|8456.4|150
1672193400000|2022-12-28 02:10:00|8482.5|8462.5|8474|8454|8482.5|8462.5|8473.4|8453.4|98
1672193700000|2022-12-28 02:15:00|8474.4|8454.4|8471.9|8451.9|8475.9|8455.9|8468.1|8448.1|67
1672194000000|2022-12-28 02:20:00|8470.8|8450.8|8470.9|8450.9|8477.4|8457.4|8468.1|8448.1|54
1672194300000|2022-12-28 02:25:00|8470.4|8450.4|8471.3|8451.3|8473.9|8453.9|8469.9|8449.9|21
1672194600000|2022-12-28 02:30:00|8471.8|8451.8|8474.5|8454.5|8477.4|8457.4|8469.1|8449.1|91
1672194900000|2022-12-28 02:35:00|8474|8454|8479.3|8459.3|8481.8|8461.8|8473.9|8453.9|157
1672195200000|2022-12-28 02:40:00|8478.6|8458.6|8487.4|8467.4|8489|8469|8478.6|8458.6|113
1672195500000|2022-12-28 02:45:00|8487.9|8467.9|8486.5|8466.5|8490.3|8470.3|8485.3|8465.3|87
1672195800000|2022-12-28 02:50:00|8487|8467|8481|8461|8487.9|8467.9|8479.3|8459.3|74
1672196100000|2022-12-28 02:55:00|8480.5|8460.5|8479.6|8459.6|8482.4|8462.4|8478|8458|91
1672196400000|2022-12-28 03:00:00|8478.8|8458.8|8483.9|8463.9|8486.8|8466.8|8473.1|8453.1|98
1672196700000|2022-12-28 03:05:00|8483.4|8463.4|8492.5|8472.5|8493|8473|8482.6|8462.6|84
1672197000000|2022-12-28 03:10:00|8491.9|8471.9|8498.4|8478.4|8499|8479|8490.9|8470.9|81
1672197300000|2022-12-28 03:15:00|8498.9|8478.9|8497|8477|8499.6|8479.6|8494.3|8474.3|68
1672197600000|2022-12-28 03:20:00|8497.5|8477.5|8503.1|8483.1|8504|8484|8497.5|8477.5|73
1672197900000|2022-12-28 03:25:00|8502.8|8482.8|8494.3|8474.3|8503.3|8483.3|8492.9|8472.9|56
1672198200000|2022-12-28 03:30:00|8494.8|8474.8|8496.6|8476.6|8498.8|8478.8|8493.6|8473.6|65
1672198500000|2022-12-28 03:35:00|8496.3|8476.3|8500.5|8480.5|8500.5|8480.5|8495.4|8475.4|35
1672198800000|2022-12-28 03:40:00|8500.1|8480.1|8500.1|8480.1|8500.6|8480.6|8497.6|8477.6|42
1672199100000|2022-12-28 03:45:00|8499.8|8479.8|8499.8|8479.8|8501.5|8481.5|8499.1|8479.1|21
1672199400000|2022-12-28 03:50:00|8499.1|8479.1|8500.1|8480.1|8500.3|8480.3|8497.4|8477.4|47
1672199700000|2022-12-28 03:55:00|8500.6|8480.6|8495.4|8475.4|8501.4|8481.4|8493.4|8473.4|29
1672200000000|2022-12-28 04:00:00|8495.8|8475.8|8501.6|8481.6|8501.6|8481.6|8495.8|8475.8|18
1672200300000|2022-12-28 04:05:00|8502|8482|8500.6|8480.6|8502|8482|8497.5|8477.5|23
1672200600000|2022-12-28 04:10:00|8501.1|8481.1|8498.8|8478.8|8502|8482|8498.4|8478.4|23
1672200900000|2022-12-28 04:15:00|8498.4|8478.4|8496.8|8476.8|8499.1|8479.1|8495.6|8475.6|24
1672201200000|2022-12-28 04:20:00|8496.9|8476.9|8499.4|8479.4|8500.8|8480.8|8496.6|8476.6|27
1672201500000|2022-12-28 04:25:00|8499.9|8479.9|8503.4|8483.4|8503.4|8483.4|8499.1|8479.1|33
1672201800000|2022-12-28 04:30:00|8502.9|8482.9|8499.9|8479.9|8502.9|8482.9|8498.9|8478.9|38
1672202100000|2022-12-28 04:35:00|8499.4|8479.4|8496.5|8476.5|8499.4|8479.4|8496.1|8476.1|17
1672202400000|2022-12-28 04:40:00|8497|8477|8500.1|8480.1|8500.6|8480.6|8497|8477|16
1672202700000|2022-12-28 04:45:00|8500.5|8480.5|8499.9|8479.9|8502.9|8482.9|8499.9|8479.9|19
1672203000000|2022-12-28 04:50:00|8500.8|8480.8|8502|8482|8503.4|8483.4|8500.8|8480.8|19
1672203300000|2022-12-28 04:55:00|8502.5|8482.5|8502.9|8482.9|8503.4|8483.4|8502.1|8482.1|7
1672203600000|2022-12-28 05:00:00|8502.1|8482.1|8497.5|8477.5|8504.3|8484.3|8497|8477|29
1672203900000|2022-12-28 05:05:00|8497.4|8477.4|8502.3|8482.3|8502.3|8482.3|8497.4|8477.4|32
1672204200000|2022-12-28 05:10:00|8502.8|8482.8|8499.9|8479.9|8506.6|8486.6|8499.6|8479.6|44
1672204500000|2022-12-28 05:15:00|8500.3|8480.3|8498.8|8478.8|8500.3|8480.3|8498.1|8478.1|21
1672204800000|2022-12-28 05:20:00|8498.4|8478.4|8499.6|8479.6|8499.6|8479.6|8495.9|8475.9|33
1672205100000|2022-12-28 05:25:00|8499.1|8479.1|8498.9|8478.9|8499.4|8479.4|8497.4|8477.4|53
1672205400000|2022-12-28 05:30:00|8498.4|8478.4|8485.5|8465.5|8498.4|8478.4|8483.5|8463.5|159
1672205700000|2022-12-28 05:35:00|8485.9|8465.9|8489.1|8469.1|8495.4|8475.4|8485.9|8465.9|126
1672206000000|2022-12-28 05:40:00|8489.5|8469.5|8491.8|8471.8|8495.5|8475.5|8487.9|8467.9|86
1672206300000|2022-12-28 05:45:00|8491.1|8471.1|8483.9|8463.9|8494.8|8474.8|8483.9|8463.9|92
1672206600000|2022-12-28 05:50:00|8484.4|8464.4|8487|8467|8487|8467|8481.4|8461.4|88
1672206900000|2022-12-28 05:55:00|8486.3|8466.3|8480.9|8460.9|8487.1|8467.1|8480.9|8460.9|80
1672207200000|2022-12-28 06:00:00|8481.4|8461.4|8474.9|8454.9|8483|8463|8474.9|8454.9|83
1672207500000|2022-12-28 06:05:00|8474.4|8454.4|8476.5|8456.5|8480.4|8460.4|8472.4|8452.4|75
1672207800000|2022-12-28 06:10:00|8477|8457|8476.8|8456.8|8477.4|8457.4|8475|8455|30
1672208100000|2022-12-28 06:15:00|8476.4|8456.4|8474.4|8454.4|8478.8|8458.8|8471.5|8451.5|99
1672208400000|2022-12-28 06:20:00|8473.9|8453.9|8484.5|8464.5|8487.4|8467.4|8473.9|8453.9|88
1672208700000|2022-12-28 06:25:00|8485|8465|8487.4|8467.4|8490.6|8470.6|8484.3|8464.3|64
1672209000000|2022-12-28 06:30:00|8487.9|8467.9|8488.5|8468.5|8491.6|8471.6|8485.6|8465.6|85
1672209300000|2022-12-28 06:35:00|8489|8469|8488.3|8468.3|8493|8473|8487.8|8467.8|71
1672209600000|2022-12-28 06:40:00|8487.6|8467.6|8493.9|8473.9|8494.5|8474.5|8485.4|8465.4|71
1672209900000|2022-12-28 06:45:00|8493.4|8473.4|8494.1|8474.1|8497.8|8477.8|8492.9|8472.9|119
1672210200000|2022-12-28 06:50:00|8493.6|8473.6|8490.1|8470.1|8495|8475|8488.4|8468.4|87
1672210500000|2022-12-28 06:55:00|8489.6|8469.6|8495.5|8475.5|8495.8|8475.8|8488.9|8468.9|93
1672210800000|2022-12-28 07:00:00|8494.9|8474.9|8492.5|8472.5|8495.5|8475.5|8489.1|8469.1|80
1672211100000|2022-12-28 07:05:00|8492|8472|8489.3|8469.3|8492.8|8472.8|8488.4|8468.4|63
1672211400000|2022-12-28 07:10:00|8488.8|8468.8|8492.1|8472.1|8492.4|8472.4|8486.5|8466.5|51
1672211700000|2022-12-28 07:15:00|8492.5|8472.5|8493.9|8473.9|8496.5|8476.5|8491.9|8471.9|60
1672212000000|2022-12-28 07:20:00|8494.3|8474.3|8491.9|8471.9|8496.3|8476.3|8491.9|8471.9|51
1672212300000|2022-12-28 07:25:00|8491.4|8471.4|8493.1|8473.1|8496.3|8476.3|8491.4|8471.4|41
1672212600000|2022-12-28 07:30:00|8492.4|8472.4|8496.9|8476.9|8497.6|8477.6|8490.5|8470.5|59
1672212900000|2022-12-28 07:35:00|8497.4|8477.4|8492.3|8472.3|8498.9|8478.9|8491.9|8471.9|42
1672213200000|2022-12-28 07:40:00|8492.6|8472.6|8494.5|8474.5|8500.9|8480.9|8492.6|8472.6|53
1672213500000|2022-12-28 07:45:00|8493.9|8473.9|8490.3|8470.3|8495.3|8475.3|8487.6|8467.6|79
1672213800000|2022-12-28 07:50:00|8489.8|8469.8|8489.8|8469.8|8492.6|8472.6|8486.8|8466.8|60
1672214100000|2022-12-28 07:55:00|8490.1|8470.1|8518.4|8498.4|8518.4|8498.4|8489.4|8469.4|126
1672214400000|2022-12-28 08:00:00|8520.1|8500.1|8513.9|8493.9|8520.1|8500.1|8503.4|8483.4|255
1672214700000|2022-12-28 08:05:00|8513.6|8493.6|8503.1|8483.1|8513.9|8493.9|8496.4|8476.4|239
1672215000000|2022-12-28 08:10:00|8503.6|8483.6|8496.9|8476.9|8505.9|8485.9|8496.9|8476.9|162
1672215300000|2022-12-28 08:15:00|8497.1|8477.1|8507.4|8487.4|8507.6|8487.6|8496.6|8476.6|139
1672215600000|2022-12-28 08:20:00|8507.9|8487.9|8494.1|8474.1|8509.6|8489.6|8493.9|8473.9|167
1672215900000|2022-12-28 08:25:00|8494.6|8474.6|8506.9|8486.9|8508.9|8488.9|8493.6|8473.6|119
1672216200000|2022-12-28 08:30:00|8507.1|8487.1|8516.1|8496.1|8524.4|8504.4|8507.1|8487.1|158
1672216500000|2022-12-28 08:35:00|8515.6|8495.6|8514.1|8494.1|8516.1|8496.1|8509.1|8489.1|128
1672216800000|2022-12-28 08:40:00|8513.9|8493.9|8497.4|8477.4|8514.1|8494.1|8497.1|8477.1|117
1672217100000|2022-12-28 08:45:00|8497.1|8477.1|8499.4|8479.4|8507.4|8487.4|8494.9|8474.9|108
1672217400000|2022-12-28 08:50:00|8500.1|8480.1|8497.9|8477.9|8504.4|8484.4|8497.6|8477.6|111
1672217700000|2022-12-28 08:55:00|8497.6|8477.6|8486.1|8466.1|8497.6|8477.6|8483.1|8463.1|117
1672218000000|2022-12-28 09:00:00|8485.9|8465.9|8473.1|8453.1|8488.6|8468.6|8473.1|8453.1|148
1672218300000|2022-12-28 09:05:00|8472.6|8452.6|8469.4|8449.4|8475.6|8455.6|8466.6|8446.6|165
1672218600000|2022-12-28 09:10:00|8469.1|8449.1|8470.4|8450.4|8470.9|8450.9|8461.3|8441.3|205
1672218900000|2022-12-28 09:15:00|8470.1|8450.1|8470.6|8450.6|8476.9|8456.9|8469.6|8449.6|115
1672219200000|2022-12-28 09:20:00|8471.4|8451.4|8454.1|8434.1|8471.4|8451.4|8449.1|8429.1|165
1672219500000|2022-12-28 09:25:00|8453.9|8433.9|8453.1|8433.1|8456.6|8436.6|8447.9|8427.9|142
1672219800000|2022-12-28 09:30:00|8453.6|8433.6|8460.1|8440.1|8463.4|8443.4|8453.1|8433.1|135
1672220100000|2022-12-28 09:35:00|8459.6|8439.6|8451.6|8431.6|8460.9|8440.9|8447.1|8427.1|186
1672220400000|2022-12-28 09:40:00|8452.1|8432.1|8449.1|8429.1|8457.4|8437.4|8446.9|8426.9|140
1672220700000|2022-12-28 09:45:00|8448.1|8428.1|8442.9|8422.9|8450.1|8430.1|8438.1|8418.1|138
1672221000000|2022-12-28 09:50:00|8443.1|8423.1|8437.1|8417.1|8453.1|8433.1|8436.1|8416.1|119
1672221300000|2022-12-28 09:55:00|8436.9|8416.9|8432.9|8412.9|8436.9|8416.9|8424.4|8404.4|166
1672221600000|2022-12-28 10:00:00|8432.1|8412.1|8439.6|8419.6|8439.6|8419.6|8424.9|8404.9|136
1672221900000|2022-12-28 10:05:00|8440.4|8420.4|8449.9|8429.9|8450.4|8430.4|8440.4|8420.4|154
1672222200000|2022-12-28 10:10:00|8450.1|8430.1|8452.1|8432.1|8455.9|8435.9|8447.9|8427.9|162
1672222500000|2022-12-28 10:15:00|8452.9|8432.9|8455.1|8435.1|8458.6|8438.6|8451.1|8431.1|135
1672222800000|2022-12-28 10:20:00|8455.6|8435.6|8461.4|8441.4|8464.4|8444.4|8455.6|8435.6|114
1672223100000|2022-12-28 10:25:00|8461.6|8441.6|8461.4|8441.4|8464.4|8444.4|8459.9|8439.9|96
1672223400000|2022-12-28 10:30:00|8461.6|8441.6|8448.1|8428.1|8464.4|8444.4|8448.1|8428.1|128
1672223700000|2022-12-28 10:35:00|8447.9|8427.9|8449.6|8429.6|8450.9|8430.9|8446.4|8426.4|104
1672224000000|2022-12-28 10:40:00|8449.9|8429.9|8452.6|8432.6|8452.6|8432.6|8448.6|8428.6|73
1672224300000|2022-12-28 10:45:00|8453.1|8433.1|8458.6|8438.6|8461.6|8441.6|8452.6|8432.6|108
1672224600000|2022-12-28 10:50:00|8458.1|8438.1|8465.4|8445.4|8469.1|8449.1|8455.1|8435.1|94
1672224900000|2022-12-28 10:55:00|8464.9|8444.9|8464.6|8444.6|8466.6|8446.6|8460.9|8440.9|99
1672225200000|2022-12-28 11:00:00|8464.1|8444.1|8468.9|8448.9|8468.9|8448.9|8460.6|8440.6|141
1672225500000|2022-12-28 11:05:00|8469.1|8449.1|8470.1|8450.1|8474.6|8454.6|8468.6|8448.6|118
1672225800000|2022-12-28 11:10:00|8470.6|8450.6|8467.9|8447.9|8472.4|8452.4|8465.4|8445.4|115
1672226100000|2022-12-28 11:15:00|8467.4|8447.4|8470.9|8450.9|8471.9|8451.9|8466.9|8446.9|85
1672226400000|2022-12-28 11:20:00|8470|8450|8472.4|8452.4|8474.4|8454.4|8465.1|8445.1|110
1672226700000|2022-12-28 11:25:00|8473.4|8453.4|8474.1|8454.1|8474.9|8454.9|8471.4|8451.4|47
1672227000000|2022-12-28 11:30:00|8474.4|8454.4|8476.6|8456.6|8481.6|8461.6|8474.4|8454.4|120
1672227300000|2022-12-28 11:35:00|8476.9|8456.9|8476.9|8456.9|8479.1|8459.1|8476.1|8456.1|83
1672227600000|2022-12-28 11:40:00|8476.6|8456.6|8483.6|8463.6|8483.6|8463.6|8472.6|8452.6|116
1672227900000|2022-12-28 11:45:00|8484.1|8464.1|8491.1|8471.1|8493.6|8473.6|8482.6|8462.6|169
1672228200000|2022-12-28 11:50:00|8491.4|8471.4|8485.1|8465.1|8494.4|8474.4|8484.4|8464.4|86
1672228500000|2022-12-28 11:55:00|8484.9|8464.9|8471.1|8451.1|8485.4|8465.4|8471.1|8451.1|151
1672228800000|2022-12-28 12:00:00|8472.1|8452.1|8472.4|8452.4|8477.1|8457.1|8471.1|8451.1|127
1672229100000|2022-12-28 12:05:00|8472.9|8452.9|8474.1|8454.1|8478.6|8458.6|8472.1|8452.1|121
1672229400000|2022-12-28 12:10:00|8473.9|8453.9|8468.9|8448.9|8473.9|8453.9|8464.6|8444.6|106
1672229700000|2022-12-28 12:15:00|8468.4|8448.4|8470.1|8450.1|8474.4|8454.4|8467.6|8447.6|141
1672230000000|2022-12-28 12:20:00|8470.4|8450.4|8484.4|8464.4|8485.4|8465.4|8470.4|8450.4|141
1672230300000|2022-12-28 12:25:00|8484.6|8464.6|8490.9|8470.9|8494.4|8474.4|8484.6|8464.6|146
1672230600000|2022-12-28 12:30:00|8491.4|8471.4|8485.9|8465.9|8496.9|8476.9|8479.4|8459.4|250
1672230900000|2022-12-28 12:35:00|8484.9|8464.9|8482.9|8462.9|8487.1|8467.1|8482.1|8462.1|163
1672231200000|2022-12-28 12:40:00|8482.4|8462.4|8478.9|8458.9|8484.1|8464.1|8474.4|8454.4|111
1672231500000|2022-12-28 12:45:00|8478.6|8458.6|8478.6|8458.6|8482.9|8462.9|8478.1|8458.1|126
1672231800000|2022-12-28 12:50:00|8479.1|8459.1|8487.4|8467.4|8487.6|8467.6|8477.9|8457.9|74
1672232100000|2022-12-28 12:55:00|8487.9|8467.9|8487.6|8467.6|8493.6|8473.6|8483.9|8463.9|195
1672232400000|2022-12-28 13:00:00|8487.9|8467.9|8481.1|8461.1|8489.9|8469.9|8481.1|8461.1|433
1672232700000|2022-12-28 13:05:00|8480.9|8460.9|8472.1|8452.1|8489.1|8469.1|8471.4|8451.4|293
1672233000000|2022-12-28 13:10:00|8470.9|8450.9|8473.1|8453.1|8476.9|8456.9|8470.4|8450.4|282
1672233300000|2022-12-28 13:15:00|8472.9|8452.9|8477.9|8457.9|8481.6|8461.6|8470.1|8450.1|178
1672233600000|2022-12-28 13:20:00|8478.1|8458.1|8478.4|8458.4|8484.1|8464.1|8473.6|8453.6|237
1672233900000|2022-12-28 13:25:00|8478.6|8458.6|8483.4|8463.4|8485.1|8465.1|8474.6|8454.6|158
1672234200000|2022-12-28 13:30:00|8483.9|8463.9|8478.1|8458.1|8483.9|8463.9|8474.1|8454.1|231
1672234500000|2022-12-28 13:35:00|8477.6|8457.6|8477.4|8457.4|8479.1|8459.1|8468.4|8448.4|187
1672234800000|2022-12-28 13:40:00|8477.9|8457.9|8472.4|8452.4|8477.9|8457.9|8468.4|8448.4|134
1672235100000|2022-12-28 13:45:00|8472.1|8452.1|8471.9|8451.9|8475.9|8455.9|8469.4|8449.4|199
1672235400000|2022-12-28 13:50:00|8471.6|8451.6|8467.6|8447.6|8471.9|8451.9|8462.1|8442.1|246
1672235700000|2022-12-28 13:55:00|8467.9|8447.9|8459.9|8439.9|8468.6|8448.6|8456.6|8436.6|244
1672236000000|2022-12-28 14:00:00|8460.1|8440.1|8466.6|8446.6|8468.9|8448.9|8459.6|8439.6|229
1672236300000|2022-12-28 14:05:00|8466.1|8446.1|8462.4|8442.4|8468.1|8448.1|8460.9|8440.9|168
1672236600000|2022-12-28 14:10:00|8462.6|8442.6|8465.1|8445.1|8467.4|8447.4|8462.4|8442.4|141
1672236900000|2022-12-28 14:15:00|8465.6|8445.6|8471.1|8451.1|8472.9|8452.9|8463.9|8443.9|117
1672237200000|2022-12-28 14:20:00|8470.9|8450.9|8463.9|8443.9|8477.6|8457.6|8463.4|8443.4|138
1672237500000|2022-12-28 14:25:00|8463.6|8443.6|8462.9|8442.9|8466.4|8446.4|8461.4|8441.4|181
1672237800000|2022-12-28 14:30:00|8463.1|8443.1|8459.9|8439.9|8466.6|8446.6|8453.6|8433.6|492
1672238100000|2022-12-28 14:35:00|8460.4|8440.4|8454.4|8434.4|8471.6|8451.6|8453.6|8433.6|442
1672238400000|2022-12-28 14:40:00|8455.4|8435.4|8451.1|8431.1|8459.1|8439.1|8450.9|8430.9|360
1672238700000|2022-12-28 14:45:00|8450.9|8430.9|8459.6|8439.6|8463.9|8443.9|8450.9|8430.9|390
1672239000000|2022-12-28 14:50:00|8460.1|8440.1|8446.9|8426.9|8460.4|8440.4|8443.4|8423.4|384
1672239300000|2022-12-28 14:55:00|8447.1|8427.1|8449.6|8429.6|8451.4|8431.4|8445.6|8425.6|288
1672239600000|2022-12-28 15:00:00|8450.1|8430.1|8450.1|8430.1|8456.9|8436.9|8446.6|8426.6|412
1672239900000|2022-12-28 15:05:00|8450.6|8430.6|8441.1|8421.1|8451.6|8431.6|8437.1|8417.1|372
1672240200000|2022-12-28 15:10:00|8442.9|8422.9|8439.6|8419.6|8444.4|8424.4|8439.4|8419.4|299
1672240500000|2022-12-28 15:15:00|8440.1|8420.1|8440.9|8420.9|8441.6|8421.6|8432.9|8412.9|245
1672240800000|2022-12-28 15:20:00|8441.4|8421.4|8443.1|8423.1|8447.4|8427.4|8437.1|8417.1|251
1672241100000|2022-12-28 15:25:00|8442.9|8422.9|8434.4|8414.4|8443.4|8423.4|8432.6|8412.6|360
1672241400000|2022-12-28 15:30:00|8434.1|8414.1|8431.1|8411.1|8435.9|8415.9|8429.1|8409.1|326
1672241700000|2022-12-28 15:35:00|8430.9|8410.9|8437.9|8417.9|8438.1|8418.1|8421.4|8401.4|287
1672242000000|2022-12-28 15:40:00|8437.4|8417.4|8431.4|8411.4|8441.6|8421.6|8430.6|8410.6|259
1672242300000|2022-12-28 15:45:00|8432.1|8412.1|8427.9|8407.9|8433.4|8413.4|8426.9|8406.9|309
1672242600000|2022-12-28 15:50:00|8428.6|8408.6|8421.4|8401.4|8429.4|8409.4|8419.6|8399.6|374
1672242900000|2022-12-28 15:55:00|8422.4|8402.4|8424.1|8404.1|8429.4|8409.4|8420.6|8400.6|322
1672243200000|2022-12-28 16:00:00|8423.9|8403.9|8431.1|8411.1|8431.1|8411.1|8422.1|8402.1|305
1672243500000|2022-12-28 16:05:00|8430.9|8410.9|8430.9|8410.9|8431.9|8411.9|8424.6|8404.6|180
1672243800000|2022-12-28 16:10:00|8430.6|8410.6|8431.1|8411.1|8436.6|8416.6|8428.4|8408.4|241
1672244100000|2022-12-28 16:15:00|8431.9|8411.9|8436.4|8416.4|8437.9|8417.9|8428.9|8408.9|237
1672244400000|2022-12-28 16:20:00|8436.1|8416.1|8444.6|8424.6|8447.4|8427.4|8436.1|8416.1|251
1672244700000|2022-12-28 16:25:00|8444.4|8424.4|8446.1|8426.1|8448.4|8428.4|8441.4|8421.4|243
1672245000000|2022-12-28 16:30:00|8446.4|8426.4|8446.1|8426.1|8447.9|8427.9|8443.1|8423.1|271
1672245300000|2022-12-28 16:35:00|8446.4|8426.4|8453.9|8433.9|8454.4|8434.4|8445.6|8425.6|218
1672245600000|2022-12-28 16:40:00|8454.4|8434.4|8454.6|8434.6|8455.9|8435.9|8449.4|8429.4|166
1672245900000|2022-12-28 16:45:00|8454.1|8434.1|8455.6|8435.6|8456.6|8436.6|8447.9|8427.9|240
1672246200000|2022-12-28 16:50:00|8456.1|8436.1|8449.9|8429.9|8456.4|8436.4|8446.6|8426.6|267
1672246500000|2022-12-28 16:55:00|8449.1|8429.1|8454.1|8434.1|8456.1|8436.1|8447.4|8427.4|152
1672246800000|2022-12-28 17:00:00|8454.4|8434.4|8452.4|8432.4|8454.4|8434.4|8449.1|8429.1|193
1672247100000|2022-12-28 17:05:00|8451.9|8431.9|8464.1|8444.1|8465.1|8445.1|8449.9|8429.9|195
1672247400000|2022-12-28 17:10:00|8464.4|8444.4|8450.6|8430.6|8464.6|8444.6|8449.9|8429.9|274
1672247700000|2022-12-28 17:15:00|8451.1|8431.1|8451.4|8431.4|8453.1|8433.1|8449.4|8429.4|136
1672248000000|2022-12-28 17:20:00|8451.6|8431.6|8438.6|8418.6|8452.4|8432.4|8438.4|8418.4|176
1672248300000|2022-12-28 17:25:00|8438.4|8418.4|8440.4|8420.4|8441.1|8421.1|8434.6|8414.6|152
1672248600000|2022-12-28 17:30:00|8439.9|8419.9|8437.6|8417.6|8441.1|8421.1|8436.1|8416.1|147
1672248900000|2022-12-28 17:35:00|8437.9|8417.9|8441.4|8421.4|8443.1|8423.1|8436.9|8416.9|195
1672249200000|2022-12-28 17:40:00|8441.1|8421.1|8440.4|8420.4|8445.6|8425.6|8440.4|8420.4|121
1672249500000|2022-12-28 17:45:00|8439.9|8419.9|8448.1|8428.1|8449.6|8429.6|8439.6|8419.6|146
1672249800000|2022-12-28 17:50:00|8448.6|8428.6|8460.1|8440.1|8460.1|8440.1|8447.6|8427.6|122
1672250100000|2022-12-28 17:55:00|8460.4|8440.4|8455.3|8435.3|8464.3|8444.3|8454|8434|193
1672250400000|2022-12-28 18:00:00|8456.1|8436.1|8451.1|8431.1|8457.3|8437.3|8451.1|8431.1|172
1672250700000|2022-12-28 18:05:00|8451.6|8431.6|8456.1|8436.1|8458.1|8438.1|8451.1|8431.1|159
1672251000000|2022-12-28 18:10:00|8456.9|8436.9|8456.3|8436.3|8461.3|8441.3|8455.8|8435.8|148
1672251300000|2022-12-28 18:15:00|8455.8|8435.8|8459.3|8439.3|8459.3|8439.3|8452.8|8432.8|70
1672251600000|2022-12-28 18:20:00|8460.1|8440.1|8454.6|8434.6|8461.5|8441.5|8454|8434|147
1672251900000|2022-12-28 18:25:00|8455|8435|8451|8431|8456.8|8436.8|8450.5|8430.5|116
1672252200000|2022-12-28 18:30:00|8450.3|8430.3|8435|8415|8451.4|8431.4|8435|8415|109
1672252500000|2022-12-28 18:35:00|8435.5|8415.5|8430|8410|8435.6|8415.6|8429.5|8409.5|77
1672252800000|2022-12-28 18:40:00|8429.5|8409.5|8425.5|8405.5|8429.8|8409.8|8424.6|8404.6|38
1672253100000|2022-12-28 18:45:00|8425|8405|8425.1|8405.1|8428.5|8408.5|8424.6|8404.6|47
1672253400000|2022-12-28 18:50:00|8424.6|8404.6|8430|8410|8434.8|8414.8|8424.5|8404.5|82
1672253700000|2022-12-28 18:55:00|8429.3|8409.3|8430.6|8408.6|8431.1|8409.3|8428.6|8407.9|11
1672275600000|2022-12-29 01:00:00|8443|8423|8445.1|8425.1|8447.8|8427.8|8442.5|8422.5|89
1672275900000|2022-12-29 01:05:00|8444.5|8424.5|8442.8|8422.8|8444.5|8424.5|8438.6|8418.6|97
1672276200000|2022-12-29 01:10:00|8442.3|8422.3|8448.3|8428.3|8450.3|8430.3|8441.5|8421.5|115
1672276500000|2022-12-29 01:15:00|8448.8|8428.8|8444.6|8424.6|8450|8430|8442.9|8422.9|86
1672276800000|2022-12-29 01:20:00|8444.1|8424.1|8438.4|8418.4|8444.3|8424.3|8438.4|8418.4|78
1672277100000|2022-12-29 01:25:00|8439|8419|8443.4|8423.4|8446|8426|8437.5|8417.5|117
1672277400000|2022-12-29 01:30:00|8444|8424|8447|8427|8447|8427|8442.6|8422.6|111
1672277700000|2022-12-29 01:35:00|8447.5|8427.5|8439.8|8419.8|8452.9|8432.9|8438.6|8418.6|92
1672278000000|2022-12-29 01:40:00|8439.3|8419.3|8437.9|8417.9|8444.4|8424.4|8436.6|8416.6|79
1672278300000|2022-12-29 01:45:00|8437.4|8417.4|8439.4|8419.4|8444|8424|8435.1|8415.1|131
1672278600000|2022-12-29 01:50:00|8439.9|8419.9|8436.9|8416.9|8440.3|8420.3|8434.5|8414.5|122
1672278900000|2022-12-29 01:55:00|8436.1|8416.1|8435.5|8415.5|8438.3|8418.3|8432|8412|100
1672279200000|2022-12-29 02:00:00|8434.9|8414.9|8439.8|8419.8|8440.5|8420.5|8430.6|8410.6|123
1672279500000|2022-12-29 02:05:00|8440.3|8420.3|8440.6|8420.6|8441.5|8421.5|8436.8|8416.8|99
1672279800000|2022-12-29 02:10:00|8440|8420|8444.1|8424.1|8444.9|8424.9|8437.3|8417.3|80
1672280100000|2022-12-29 02:15:00|8444.6|8424.6|8445.6|8425.6|8447.1|8427.1|8444.6|8424.6|54
1672280400000|2022-12-29 02:20:00|8446.1|8426.1|8447.8|8427.8|8450.9|8430.9|8446.1|8426.1|38
1672280700000|2022-12-29 02:25:00|8448.3|8428.3|8445.8|8425.8|8449.3|8429.3|8444.8|8424.8|66
1672281000000|2022-12-29 02:30:00|8446.3|8426.3|8443.9|8423.9|8447.3|8427.3|8440.1|8420.1|140
1672281300000|2022-12-29 02:35:00|8444.4|8424.4|8447.4|8427.4|8449|8429|8443.4|8423.4|112
1672281600000|2022-12-29 02:40:00|8447.8|8427.8|8456.4|8436.4|8458.3|8438.3|8447.4|8427.4|97
1672281900000|2022-12-29 02:45:00|8455.9|8435.9|8458.4|8438.4|8462.8|8442.8|8455|8435|132
1672282200000|2022-12-29 02:50:00|8457.8|8437.8|8460.4|8440.4|8462.4|8442.4|8457.1|8437.1|50
1672282500000|2022-12-29 02:55:00|8459.9|8439.9|8457.9|8437.9|8462.3|8442.3|8456.9|8436.9|70
1672282800000|2022-12-29 03:00:00|8457.4|8437.4|8460.1|8440.1|8460.6|8440.6|8456.4|8436.4|76
1672283100000|2022-12-29 03:05:00|8459.4|8439.4|8459.1|8439.1|8465.8|8445.8|8459|8439|73
1672283400000|2022-12-29 03:10:00|8458.6|8438.6|8456.4|8436.4|8458.6|8438.6|8455.1|8435.1|91
1672283700000|2022-12-29 03:15:00|8455.9|8435.9|8455.5|8435.5|8457|8437|8454.4|8434.4|50
1672284000000|2022-12-29 03:20:00|8455.9|8435.9|8462.6|8442.6|8465.1|8445.1|8455.5|8435.5|103
1672284300000|2022-12-29 03:25:00|8463|8443|8462.6|8442.6|8466.9|8446.9|8461.8|8441.8|62
1672284600000|2022-12-29 03:30:00|8463.1|8443.1|8461.9|8441.9|8465.6|8445.6|8461.9|8441.9|45
1672284900000|2022-12-29 03:35:00|8461.4|8441.4|8459.1|8439.1|8461.9|8441.9|8457.6|8437.6|51
1672285200000|2022-12-29 03:40:00|8459.6|8439.6|8458.8|8438.8|8460.6|8440.6|8456.9|8436.9|35
1672285500000|2022-12-29 03:45:00|8459.3|8439.3|8455.6|8435.6|8460.4|8440.4|8454.9|8434.9|34
1672285800000|2022-12-29 03:50:00|8456.3|8436.3|8458.4|8438.4|8458.6|8438.6|8456.3|8436.3|18
1672286100000|2022-12-29 03:55:00|8457.9|8437.9|8457.6|8437.6|8458|8438|8455.6|8435.6|28
1672286400000|2022-12-29 04:00:00|8457.1|8437.1|8455.4|8435.4|8457.1|8437.1|8454.9|8434.9|11
1672286700000|2022-12-29 04:05:00|8456|8436|8454.4|8434.4|8456.9|8436.9|8454.4|8434.4|20
1672287000000|2022-12-29 04:10:00|8454.9|8434.9|8455.4|8435.4|8457.8|8437.8|8453.9|8433.9|28
1672287300000|2022-12-29 04:15:00|8454.8|8434.8|8453.4|8433.4|8455.6|8435.6|8453.4|8433.4|16
1672287600000|2022-12-29 04:20:00|8453.9|8433.9|8453.9|8433.9|8454.9|8434.9|8451.8|8431.8|26
1672287900000|2022-12-29 04:25:00|8453.4|8433.4|8456.3|8436.3|8456.3|8436.3|8452.6|8432.6|11
1672288200000|2022-12-29 04:30:00|8456.8|8436.8|8455.1|8435.1|8456.8|8436.8|8452.3|8432.3|36
1672288500000|2022-12-29 04:35:00|8455.5|8435.5|8455|8435|8456.4|8436.4|8453.9|8433.9|34
1672288800000|2022-12-29 04:40:00|8455.4|8435.4|8454.5|8434.5|8456.9|8436.9|8454.4|8434.4|21
1672289100000|2022-12-29 04:45:00|8454.9|8434.9|8460.6|8440.6|8461.1|8441.1|8454.9|8434.9|31
1672289400000|2022-12-29 04:50:00|8461.1|8441.1|8464.4|8444.4|8464.4|8444.4|8460.6|8440.6|46
1672289700000|2022-12-29 04:55:00|8465.1|8445.1|8468.9|8448.9|8469.5|8449.5|8463.8|8443.8|35
1672290000000|2022-12-29 05:00:00|8468.4|8448.4|8463.8|8443.8|8469|8449|8463.8|8443.8|44
1672290300000|2022-12-29 05:05:00|8464.3|8444.3|8467.1|8447.1|8468.8|8448.8|8464.3|8444.3|41
1672290600000|2022-12-29 05:10:00|8466.5|8446.5|8468.8|8448.8|8470.8|8450.8|8466|8446|43
1672290900000|2022-12-29 05:15:00|8469.4|8449.4|8465.5|8445.5|8469.4|8449.4|8463.9|8443.9|36
1672291200000|2022-12-29 05:20:00|8466|8446|8462.4|8442.4|8467.4|8447.4|8462.4|8442.4|20
1672291500000|2022-12-29 05:25:00|8462|8442|8464.5|8444.5|8464.5|8444.5|8461.6|8441.6|42
1672291800000|2022-12-29 05:30:00|8464.1|8444.1|8457.3|8437.3|8466.1|8446.1|8454.1|8434.1|209
1672292100000|2022-12-29 05:35:00|8458.1|8438.1|8460.4|8440.4|8462.5|8442.5|8452.1|8432.1|67
1672292400000|2022-12-29 05:40:00|8459.6|8439.6|8458.1|8438.1|8461.5|8441.5|8457.4|8437.4|60
1672292700000|2022-12-29 05:45:00|8458.6|8438.6|8457.5|8437.5|8465|8445|8456.8|8436.8|97
1672293000000|2022-12-29 05:50:00|8458.1|8438.1|8460.5|8440.5|8461.3|8441.3|8456.1|8436.1|56
1672293300000|2022-12-29 05:55:00|8461.1|8441.1|8454.5|8434.5|8464.3|8444.3|8452.3|8432.3|102
1672293600000|2022-12-29 06:00:00|8454|8434|8456.3|8436.3|8457.3|8437.3|8450.5|8430.5|78
1672293900000|2022-12-29 06:05:00|8456.6|8436.6|8458.5|8438.5|8462.8|8442.8|8455.9|8435.9|81
1672294200000|2022-12-29 06:10:00|8457.9|8437.9|8466.1|8446.1|8467.8|8447.8|8457.5|8437.5|74
1672294500000|2022-12-29 06:15:00|8465.8|8445.8|8469.8|8449.8|8472.3|8452.3|8464.3|8444.3|93
1672294800000|2022-12-29 06:20:00|8470.1|8450.1|8471.4|8451.4|8473.9|8453.9|8468.9|8448.9|74
1672295100000|2022-12-29 06:25:00|8470.8|8450.8|8469.5|8449.5|8470.8|8450.8|8464|8444|88
1672295400000|2022-12-29 06:30:00|8469.1|8449.1|8476.3|8456.3|8476.3|8456.3|8469.1|8449.1|73
1672295700000|2022-12-29 06:35:00|8475.6|8455.6|8473.8|8453.8|8475.8|8455.8|8468.3|8448.3|113
1672296000000|2022-12-29 06:40:00|8474.3|8454.3|8471|8451|8475.5|8455.5|8468.8|8448.8|100
1672296300000|2022-12-29 06:45:00|8471.5|8451.5|8472.4|8452.4|8472.4|8452.4|8466.4|8446.4|78
1672296600000|2022-12-29 06:50:00|8473.5|8453.5|8478.9|8458.9|8483.5|8463.5|8473.5|8453.5|117
1672296900000|2022-12-29 06:55:00|8479.4|8459.4|8477.3|8457.3|8479.8|8459.8|8475|8455|124
1672297200000|2022-12-29 07:00:00|8476.8|8456.8|8471.5|8451.5|8478.3|8458.3|8471.5|8451.5|71
1672297500000|2022-12-29 07:05:00|8471|8451|8472.1|8452.1|8475|8455|8468.8|8448.8|40
1672297800000|2022-12-29 07:10:00|8472.5|8452.5|8470.8|8450.8|8474|8454|8468|8448|49
1672298100000|2022-12-29 07:15:00|8471.3|8451.3|8477.6|8457.6|8483.1|8463.1|8468.9|8448.9|72
1672298400000|2022-12-29 07:20:00|8477.1|8457.1|8467.9|8447.9|8477.1|8457.1|8465.6|8445.6|85
1672298700000|2022-12-29 07:25:00|8467.5|8447.5|8460.8|8440.8|8470.1|8450.1|8460.8|8440.8|86
1672299000000|2022-12-29 07:30:00|8461.1|8441.1|8457.4|8437.4|8463.8|8443.8|8456.9|8436.9|85
1672299300000|2022-12-29 07:35:00|8457.9|8437.9|8456.9|8436.9|8462.6|8442.6|8455.4|8435.4|57
1672299600000|2022-12-29 07:40:00|8456.5|8436.5|8454.4|8434.4|8459|8439|8452.8|8432.8|66
1672299900000|2022-12-29 07:45:00|8454.3|8434.3|8450.6|8430.6|8455.9|8435.9|8446.5|8426.5|98
1672300200000|2022-12-29 07:50:00|8450.1|8430.1|8450.1|8430.1|8454.4|8434.4|8446.5|8426.5|79
1672300500000|2022-12-29 07:55:00|8450.6|8430.6|8473.6|8453.6|8473.6|8453.6|8450.4|8430.4|129
1672300800000|2022-12-29 08:00:00|8473.9|8453.9|8453.4|8433.4|8473.9|8453.9|8443.9|8423.9|178
1672301100000|2022-12-29 08:05:00|8453.6|8433.6|8456.1|8436.1|8458.6|8438.6|8446.4|8426.4|156
1672301400000|2022-12-29 08:10:00|8455.9|8435.9|8446.4|8426.4|8456.4|8436.4|8445.9|8425.9|187
1672301700000|2022-12-29 08:15:00|8445.9|8425.9|8438.4|8418.4|8446.1|8426.1|8434.1|8414.1|122
1672302000000|2022-12-29 08:20:00|8438.6|8418.6|8437.4|8417.4|8443.9|8423.9|8433.9|8413.9|129
1672302300000|2022-12-29 08:25:00|8437.1|8417.1|8436.6|8416.6|8441.9|8421.9|8434.4|8414.4|127
1672302600000|2022-12-29 08:30:00|8437.9|8417.9|8433.1|8413.1|8439.1|8419.1|8431.1|8411.1|99
1672302900000|2022-12-29 08:35:00|8432.6|8412.6|8421.9|8401.9|8435.9|8415.9|8418.1|8398.1|137
1672303200000|2022-12-29 08:40:00|8421.4|8401.4|8418.4|8398.4|8424.6|8404.6|8415.4|8395.4|123
1672303500000|2022-12-29 08:45:00|8418.9|8398.9|8413.9|8393.9|8419.4|8399.4|8403.9|8383.9|169
1672303800000|2022-12-29 08:50:00|8412.9|8392.9|8405.9|8385.9|8413.6|8393.6|8405.1|8385.1|169
1672304100000|2022-12-29 08:55:00|8405.6|8385.6|8401.6|8381.6|8407.1|8387.1|8401.4|8381.4|100
1672304400000|2022-12-29 09:00:00|8402.1|8382.1|8408.1|8388.1|8409.1|8389.1|8400.1|8380.1|184
1672304700000|2022-12-29 09:05:00|8407.6|8387.6|8412.4|8392.4|8413.4|8393.4|8406.4|8386.4|146
1672305000000|2022-12-29 09:10:00|8412.1|8392.1|8407.4|8387.4|8412.1|8392.1|8402.6|8382.6|115
1672305300000|2022-12-29 09:15:00|8406.9|8386.9|8408.4|8388.4|8411.6|8391.6|8403.4|8383.4|131
1672305600000|2022-12-29 09:20:00|8407.9|8387.9|8408.9|8388.9|8413.9|8393.9|8407.4|8387.4|129
1672305900000|2022-12-29 09:25:00|8409.1|8389.1|8396.1|8376.1|8409.1|8389.1|8395.6|8375.6|118
1672306200000|2022-12-29 09:30:00|8397.1|8377.1|8404.1|8384.1|8404.4|8384.4|8392.6|8372.6|122
1672306500000|2022-12-29 09:35:00|8403.9|8383.9|8402.9|8382.9|8405.9|8385.9|8399.4|8379.4|112
1672306800000|2022-12-29 09:40:00|8402.6|8382.6|8398.4|8378.4|8404.4|8384.4|8398.4|8378.4|82
1672307100000|2022-12-29 09:45:00|8399.4|8379.4|8400.9|8380.9|8403.4|8383.4|8398.4|8378.4|101
1672307400000|2022-12-29 09:50:00|8400.4|8380.4|8396.4|8376.4|8401.9|8381.9|8392.9|8372.9|84
1672307700000|2022-12-29 09:55:00|8396.6|8376.6|8395.1|8375.1|8399.9|8379.9|8393.9|8373.9|104
1672308000000|2022-12-29 10:00:00|8395.4|8375.4|8394.6|8374.6|8399.6|8379.6|8391.4|8371.4|134
1672308300000|2022-12-29 10:05:00|8395.6|8375.6|8400.9|8380.9|8402.6|8382.6|8395.6|8375.6|109
1672308600000|2022-12-29 10:10:00|8400.1|8380.1|8397.6|8377.6|8400.1|8380.1|8395.9|8375.9|73
1672308900000|2022-12-29 10:15:00|8397.4|8377.4|8404.1|8384.1|8407.5|8387.5|8396.1|8376.1|116
1672309200000|2022-12-29 10:20:00|8406.4|8386.4|8400.6|8380.6|8407.4|8387.4|8400.6|8380.6|86
1672309500000|2022-12-29 10:25:00|8400.1|8380.1|8399.6|8379.6|8402.9|8382.9|8398.1|8378.1|73
1672309800000|2022-12-29 10:30:00|8399.9|8379.9|8399.4|8379.4|8401.1|8381.1|8396.1|8376.1|76
1672310100000|2022-12-29 10:35:00|8398.6|8378.6|8399.1|8379.1|8400.1|8380.1|8396.1|8376.1|75
1672310400000|2022-12-29 10:40:00|8399.4|8379.4|8398.9|8378.9|8400.9|8380.9|8397.4|8377.4|94
1672310700000|2022-12-29 10:45:00|8398.4|8378.4|8396.9|8376.9|8399.9|8379.9|8395.1|8375.1|84
1672311000000|2022-12-29 10:50:00|8396.4|8376.4|8394.1|8374.1|8400.1|8380.1|8394.1|8374.1|73
1672311300000|2022-12-29 10:55:00|8393.9|8373.9|8395.6|8375.6|8396.9|8376.9|8390.6|8370.6|74
1672311600000|2022-12-29 11:00:00|8395.9|8375.9|8401.1|8381.1|8402.4|8382.4|8395.1|8375.1|121
1672311900000|2022-12-29 11:05:00|8400.6|8380.6|8399.4|8379.4|8405.4|8385.4|8399.1|8379.1|86
1672312200000|2022-12-29 11:10:00|8398.9|8378.9|8398.6|8378.6|8401.1|8381.1|8395.6|8375.6|69
1672312500000|2022-12-29 11:15:00|8398.4|8378.4|8400.9|8380.9|8402.1|8382.1|8397.4|8377.4|59
1672312800000|2022-12-29 11:20:00|8401.9|8381.9|8400.9|8380.9|8403.1|8383.1|8400.4|8380.4|81
1672313100000|2022-12-29 11:25:00|8400.4|8380.4|8398.1|8378.1|8401.4|8381.4|8395.6|8375.6|65
1672313400000|2022-12-29 11:30:00|8397.9|8377.9|8400.4|8380.4|8400.4|8380.4|8395.6|8375.6|68
1672313700000|2022-12-29 11:35:00|8401.1|8381.1|8403.1|8383.1|8406.6|8386.6|8400.1|8380.1|103
1672314000000|2022-12-29 11:40:00|8403.4|8383.4|8405.6|8385.6|8406.1|8386.1|8402.9|8382.9|70
1672314300000|2022-12-29 11:45:00|8405.9|8385.9|8407.1|8387.1|8410.6|8390.6|8405.4|8385.4|84
1672314600000|2022-12-29 11:50:00|8407.6|8387.6|8415.1|8395.1|8415.9|8395.9|8407.1|8387.1|114
1672314900000|2022-12-29 11:55:00|8414.6|8394.6|8413.9|8393.9|8415.6|8395.6|8410.4|8390.4|65
1672315200000|2022-12-29 12:00:00|8414.9|8394.9|8421.1|8401.1|8422.9|8402.9|8414.9|8394.9|98
1672315500000|2022-12-29 12:05:00|8421.4|8401.4|8423.9|8403.9|8424.1|8404.1|8419.4|8399.4|122
1672315800000|2022-12-29 12:10:00|8424.1|8404.1|8425.1|8405.1|8426.1|8406.1|8419.9|8399.9|107
1672316100000|2022-12-29 12:15:00|8424.9|8404.9|8419.6|8399.6|8425.6|8405.6|8419.6|8399.6|114
1672316400000|2022-12-29 12:20:00|8419.9|8399.9|8417.6|8397.6|8421.1|8401.1|8415.4|8395.4|94
1672316700000|2022-12-29 12:25:00|8417.9|8397.9|8412.1|8392.1|8418.9|8398.9|8410.1|8390.1|123
1672317000000|2022-12-29 12:30:00|8411.9|8391.9|8416.1|8396.1|8423.9|8403.9|8411.1|8391.1|187
1672317300000|2022-12-29 12:35:00|8416.9|8396.9|8420.1|8400.1|8420.6|8400.6|8413.4|8393.4|195
1672317600000|2022-12-29 12:40:00|8419.9|8399.9|8422.4|8402.4|8424.1|8404.1|8418.1|8398.1|128
1672317900000|2022-12-29 12:45:00|8422.6|8402.6|8428.1|8408.1|8430.1|8410.1|8420.9|8400.9|99
1672318200000|2022-12-29 12:50:00|8427.6|8407.6|8431.6|8411.6|8431.9|8411.9|8427.4|8407.4|84
1672318500000|2022-12-29 12:55:00|8430.6|8410.6|8430.9|8410.9|8434.6|8414.6|8430.1|8410.1|167
1672318800000|2022-12-29 13:00:00|8430.6|8410.6|8428.1|8408.1|8439.6|8419.6|8424.6|8404.6|373
1672319100000|2022-12-29 13:05:00|8427.9|8407.9|8429.1|8409.1|8429.1|8409.1|8420.9|8400.9|271
1672319400000|2022-12-29 13:10:00|8428.9|8408.9|8418.9|8398.9|8428.9|8408.9|8416.9|8396.9|281
1672319700000|2022-12-29 13:15:00|8418.6|8398.6|8411.1|8391.1|8419.6|8399.6|8408.1|8388.1|292
1672320000000|2022-12-29 13:20:00|8410.9|8390.9|8425.4|8405.4|8426.1|8406.1|8408.1|8388.1|323
1672320300000|2022-12-29 13:25:00|8424.6|8404.6|8416.1|8396.1|8429.6|8409.6|8415.9|8395.9|169
1672320600000|2022-12-29 13:30:00|8415.9|8395.9|8426.1|8406.1|8428.9|8408.9|8413.1|8393.1|335
1672320900000|2022-12-29 13:35:00|8426.4|8406.4|8430.4|8410.4|8432.6|8412.6|8422.1|8402.1|298
1672321200000|2022-12-29 13:40:00|8429.9|8409.9|8434.6|8414.6|8435.9|8415.9|8426.4|8406.4|232
1672321500000|2022-12-29 13:45:00|8434.4|8414.4|8422.6|8402.6|8434.6|8414.6|8421.6|8401.6|232
1672321800000|2022-12-29 13:50:00|8423.1|8403.1|8418.4|8398.4|8426.9|8406.9|8418.4|8398.4|259
1672322100000|2022-12-29 13:55:00|8418.1|8398.1|8422.1|8402.1|8422.9|8402.9|8416.6|8396.6|170
1672322400000|2022-12-29 14:00:00|8422.6|8402.6|8426.9|8406.9|8428.6|8408.6|8421.4|8401.4|134
1672322700000|2022-12-29 14:05:00|8426.6|8406.6|8423.4|8403.4|8428.9|8408.9|8421.1|8401.1|208
1672323000000|2022-12-29 14:10:00|8422.9|8402.9|8414.9|8394.9|8423.1|8403.1|8412.9|8392.9|210
1672323300000|2022-12-29 14:15:00|8414.6|8394.6|8411.4|8391.4|8417.4|8397.4|8408.6|8388.6|310
1672323600000|2022-12-29 14:20:00|8411.9|8391.9|8411.6|8391.6|8416.4|8396.4|8409.9|8389.9|281
1672323900000|2022-12-29 14:25:00|8411.4|8391.4|8414.4|8394.4|8415.6|8395.6|8408.9|8388.9|306
1672324200000|2022-12-29 14:30:00|8413.9|8393.9|8419.6|8399.6|8425.9|8405.9|8410.9|8390.9|458
1672324500000|2022-12-29 14:35:00|8419.9|8399.9|8429.1|8409.1|8431.1|8411.1|8418.6|8398.6|456
1672324800000|2022-12-29 14:40:00|8429.4|8409.4|8437.6|8417.6|8440.6|8420.6|8429.4|8409.4|357
1672325100000|2022-12-29 14:45:00|8437.4|8417.4|8432.1|8412.1|8441.6|8421.6|8428.6|8408.6|398
1672325400000|2022-12-29 14:50:00|8432.4|8412.4|8431.6|8411.6|8433.9|8413.9|8424.4|8404.4|366
1672325700000|2022-12-29 14:55:00|8431.4|8411.4|8423.1|8403.1|8434.1|8414.1|8420.4|8400.4|342
1672326000000|2022-12-29 15:00:00|8423.6|8403.6|8418.6|8398.6|8427.6|8407.6|8417.6|8397.6|439
1672326300000|2022-12-29 15:05:00|8418.4|8398.4|8420.9|8400.9|8424.9|8404.9|8416.1|8396.1|331
1672326600000|2022-12-29 15:10:00|8421.9|8401.9|8419.1|8399.1|8422.6|8402.6|8414.6|8394.6|226
1672326900000|2022-12-29 15:15:00|8419.6|8399.6|8423.4|8403.4|8424.1|8404.1|8417.9|8397.9|292
1672327200000|2022-12-29 15:20:00|8422.9|8402.9|8420.9|8400.9|8424.6|8404.6|8417.9|8397.9|185
1672327500000|2022-12-29 15:25:00|8420.6|8400.6|8416.4|8396.4|8421.9|8401.9|8414.9|8394.9|164
1672327800000|2022-12-29 15:30:00|8416.9|8396.9|8418.6|8398.6|8420.4|8400.4|8411.6|8391.6|272
1672328100000|2022-12-29 15:35:00|8418.4|8398.4|8418.6|8398.6|8420.9|8400.9|8414.6|8394.6|209
1672328400000|2022-12-29 15:40:00|8418.4|8398.4|8424.9|8404.9|8425.9|8405.9|8418.4|8398.4|156
1672328700000|2022-12-29 15:45:00|8424.6|8404.6|8422.6|8402.6|8427.6|8407.6|8421.6|8401.6|129
1672329000000|2022-12-29 15:50:00|8423.1|8403.1|8420.1|8400.1|8424.4|8404.4|8418.9|8398.9|177
1672329300000|2022-12-29 15:55:00|8420.4|8400.4|8419.1|8399.1|8423.6|8403.6|8418.1|8398.1|155
1672329600000|2022-12-29 16:00:00|8419.4|8399.4|8419.9|8399.9|8423.4|8403.4|8417.1|8397.1|172
1672329900000|2022-12-29 16:05:00|8420.1|8400.1|8420.6|8400.6|8421.9|8401.9|8417.6|8397.6|140
1672330200000|2022-12-29 16:10:00|8420.9|8400.9|8419.9|8399.9|8422.6|8402.6|8419.4|8399.4|121
1672330500000|2022-12-29 16:15:00|8419.6|8399.6|8422.4|8402.4|8423.9|8403.9|8419.1|8399.1|150
1672330800000|2022-12-29 16:20:00|8422.6|8402.6|8417.1|8397.1|8423.6|8403.6|8415.4|8395.4|149
1672331100000|2022-12-29 16:25:00|8417.4|8397.4|8414.4|8394.4|8418.9|8398.9|8414.4|8394.4|130
1672331400000|2022-12-29 16:30:00|8414.9|8394.9|8420.6|8400.6|8420.6|8400.6|8414.9|8394.9|185
1672331700000|2022-12-29 16:35:00|8420.4|8400.4|8424.1|8404.1|8424.6|8404.6|8419.1|8399.1|100
1672332000000|2022-12-29 16:40:00|8424.9|8404.9|8423.1|8403.1|8426.6|8406.6|8423.1|8403.1|114
1672332300000|2022-12-29 16:45:00|8423.4|8403.4|8431.6|8411.6|8432.1|8412.1|8422.9|8402.9|134
1672332600000|2022-12-29 16:50:00|8431.4|8411.4|8435.9|8415.9|8437.1|8417.1|8430.4|8410.4|128
1672332900000|2022-12-29 16:55:00|8435.4|8415.4|8429.4|8409.4|8439.4|8419.4|8427.6|8407.6|149
1672333200000|2022-12-29 17:00:00|8429.6|8409.6|8436.9|8416.9|8439.1|8419.1|8429.6|8409.6|146
1672333500000|2022-12-29 17:05:00|8436.6|8416.6|8428.1|8408.1|8439.4|8419.4|8425.1|8405.1|144
1672333800000|2022-12-29 17:10:00|8427.6|8407.6|8429.6|8409.6|8432.1|8412.1|8426.4|8406.4|164
1672334100000|2022-12-29 17:15:00|8429.4|8409.4|8437.4|8417.4|8437.6|8417.6|8428.6|8408.6|174
1672334400000|2022-12-29 17:20:00|8437.6|8417.6|8435.9|8415.9|8439.4|8419.4|8434.9|8414.9|131
1672334700000|2022-12-29 17:25:00|8435.6|8415.6|8437.6|8417.6|8440.6|8420.6|8435.4|8415.4|117
1672335000000|2022-12-29 17:30:00|8437.9|8417.9|8432.9|8412.9|8439.9|8419.9|8432.9|8412.9|187
1672335300000|2022-12-29 17:35:00|8432.6|8412.6|8427.9|8407.9|8433.4|8413.4|8420.1|8400.1|192
1672335600000|2022-12-29 17:40:00|8428.1|8408.1|8424.1|8404.1|8430.9|8410.9|8423.6|8403.6|172
1672335900000|2022-12-29 17:45:00|8423.9|8403.9|8425.4|8405.4|8428.4|8408.4|8423.9|8403.9|122
1672336200000|2022-12-29 17:50:00|8425.6|8405.6|8425.9|8405.9|8431.9|8411.9|8425.1|8405.1|168
1672336500000|2022-12-29 17:55:00|8426.1|8406.1|8422.8|8402.8|8430.5|8410.5|8421.6|8401.6|121
1672336800000|2022-12-29 18:00:00|8423.5|8403.5|8432|8412|8433.1|8413.1|8423|8403|114
1672337100000|2022-12-29 18:05:00|8432.4|8412.4|8434.3|8414.3|8437.1|8417.1|8430.6|8410.6|126
1672337400000|2022-12-29 18:10:00|8434.8|8414.8|8436.5|8416.5|8438.9|8418.9|8434.1|8414.1|83
1672337700000|2022-12-29 18:15:00|8437.1|8417.1|8437.5|8417.5|8439.8|8419.8|8436|8416|58
1672338000000|2022-12-29 18:20:00|8438|8418|8438|8418|8440.6|8420.6|8437.4|8417.4|50
1672338300000|2022-12-29 18:25:00|8438.4|8418.4|8437.6|8417.6|8439.3|8419.3|8437.1|8417.1|52
1672338600000|2022-12-29 18:30:00|8438.1|8418.1|8434.5|8414.5|8440.9|8420.9|8434.5|8414.5|64
1672338900000|2022-12-29 18:35:00|8433.4|8413.4|8434.1|8414.1|8435.1|8415.1|8430.9|8410.9|73
1672339200000|2022-12-29 18:40:00|8433.6|8413.6|8432.3|8412.3|8436|8416|8432.3|8412.3|39
1672339500000|2022-12-29 18:45:00|8432.9|8412.9|8432.5|8412.5|8434.8|8414.8|8431.6|8411.6|29
1672339800000|2022-12-29 18:50:00|8433.3|8413.3|8432.3|8412.3|8434.3|8414.3|8431.5|8411.5|24
1672340100000|2022-12-29 18:55:00|8431.9|8411.9|8438.1|8416.1|8438.1|8416.1|8431.9|8410.9|16
1672362000000|2022-12-30 01:00:00|8435.9|8415.9|8432|8412|8437.6|8417.6|8432|8412|63
1672362300000|2022-12-30 01:05:00|8431.3|8411.3|8436.8|8416.8|8438.3|8418.3|8431|8411|69
1672362600000|2022-12-30 01:10:00|8437.4|8417.4|8443.5|8423.5|8444|8424|8437.4|8417.4|49
1672362900000|2022-12-30 01:15:00|8444|8424|8441.6|8421.6|8446.5|8426.5|8439.8|8419.8|73
1672363200000|2022-12-30 01:20:00|8441.1|8421.1|8438.1|8418.1|8442.3|8422.3|8436.8|8416.8|71
1672363500000|2022-12-30 01:25:00|8437.6|8417.6|8443.6|8423.6|8443.6|8423.6|8433.9|8413.9|81
1672363800000|2022-12-30 01:30:00|8443.1|8423.1|8448.1|8428.1|8449.8|8429.8|8440.9|8420.9|96
1672364100000|2022-12-30 01:35:00|8447.8|8427.8|8445.5|8425.5|8448.8|8428.8|8440.8|8420.8|153
1672364400000|2022-12-30 01:40:00|8445|8425|8446.8|8426.8|8449.4|8429.4|8444.5|8424.5|81
1672364700000|2022-12-30 01:45:00|8446.4|8426.4|8446.8|8426.8|8450|8430|8445.4|8425.4|73
1672365000000|2022-12-30 01:50:00|8446.3|8426.3|8446.5|8426.5|8448.9|8428.9|8444|8424|76
1672365300000|2022-12-30 01:55:00|8447.1|8427.1|8449.3|8429.3|8450.6|8430.6|8446.3|8426.3|48
1672365600000|2022-12-30 02:00:00|8450.5|8430.5|8438|8418|8450.5|8430.5|8435.3|8415.3|81
1672365900000|2022-12-30 02:05:00|8439|8419|8442.9|8422.9|8445|8425|8437.1|8417.1|67
1672366200000|2022-12-30 02:10:00|8443.4|8423.4|8428|8408|8445.3|8425.3|8426.6|8406.6|103
1672366500000|2022-12-30 02:15:00|8428.6|8408.6|8426.8|8406.8|8430.6|8410.6|8424.9|8404.9|70
1672366800000|2022-12-30 02:20:00|8426.4|8406.4|8415.4|8395.4|8426.4|8406.4|8413.3|8393.3|80
1672367100000|2022-12-30 02:25:00|8416|8396|8419.9|8399.9|8420.3|8400.3|8416|8396|53
1672367400000|2022-12-30 02:30:00|8420.4|8400.4|8430|8410|8430.8|8410.8|8420.4|8400.4|116
1672367700000|2022-12-30 02:35:00|8430.6|8410.6|8428.1|8408.1|8431.3|8411.3|8424.5|8404.5|121
1672368000000|2022-12-30 02:40:00|8427.6|8407.6|8431.1|8411.1|8432.3|8412.3|8426.9|8406.9|85
1672368300000|2022-12-30 02:45:00|8430.6|8410.6|8432.6|8412.6|8433.8|8413.8|8430.3|8410.3|58
1672368600000|2022-12-30 02:50:00|8432.1|8412.1|8431.9|8411.9|8432.5|8412.5|8429.4|8409.4|76
1672368900000|2022-12-30 02:55:00|8431.4|8411.4|8436|8416|8436|8416|8427.1|8407.1|79
1672369200000|2022-12-30 03:00:00|8435.6|8415.6|8441.8|8421.8|8442.4|8422.4|8435.6|8415.6|57
1672369500000|2022-12-30 03:05:00|8441.3|8421.3|8447.3|8427.3|8448.3|8428.3|8440.6|8420.6|63
1672369800000|2022-12-30 03:10:00|8446.6|8426.6|8446.3|8426.3|8446.6|8426.6|8442.6|8422.6|55
1672370100000|2022-12-30 03:15:00|8445.6|8425.6|8442.9|8422.9|8446.8|8426.8|8439.6|8419.6|55
1672370400000|2022-12-30 03:20:00|8443.5|8423.5|8444.1|8424.1|8444.9|8424.9|8442.3|8422.3|46
1672370700000|2022-12-30 03:25:00|8444.6|8424.6|8442.5|8422.5|8445.5|8425.5|8439.6|8419.6|68
1672371000000|2022-12-30 03:30:00|8443.3|8423.3|8445.9|8425.9|8449.9|8429.9|8442.3|8422.3|49
1672371300000|2022-12-30 03:35:00|8445.4|8425.4|8440.1|8420.1|8445.5|8425.5|8440.1|8420.1|17
1672371600000|2022-12-30 03:40:00|8439.6|8419.6|8438.4|8418.4|8439.6|8419.6|8437.4|8417.4|15
1672371900000|2022-12-30 03:45:00|8437.9|8417.9|8432|8412|8440|8420|8431.4|8411.4|29
1672372200000|2022-12-30 03:50:00|8431.4|8411.4|8428.8|8408.8|8431.6|8411.6|8427.4|8407.4|18
1672372500000|2022-12-30 03:55:00|8429|8409|8427.8|8407.8|8433|8413|8427.3|8407.3|28
1672372800000|2022-12-30 04:00:00|8427|8407|8421.4|8401.4|8427|8407|8420.9|8400.9|28
1672373100000|2022-12-30 04:05:00|8421.1|8401.1|8424.3|8404.3|8424.8|8404.8|8419.5|8399.5|32
1672373400000|2022-12-30 04:10:00|8423.6|8403.6|8424.6|8404.6|8424.6|8404.6|8422.6|8402.6|17
1672373700000|2022-12-30 04:15:00|8424.1|8404.1|8423.8|8403.8|8425.8|8405.8|8423.4|8403.4|22
1672374000000|2022-12-30 04:20:00|8423.4|8403.4|8421.3|8401.3|8425|8405|8420.3|8400.3|24
1672374300000|2022-12-30 04:25:00|8420.6|8400.6|8426.6|8406.6|8426.6|8406.6|8420.3|8400.3|42
1672374600000|2022-12-30 04:30:00|8426.1|8406.1|8427|8407|8427.3|8407.3|8423.9|8403.9|35
1672374900000|2022-12-30 04:35:00|8426.5|8406.5|8425|8405|8426.5|8406.5|8422.6|8402.6|21
1672375200000|2022-12-30 04:40:00|8424.4|8404.4|8423|8403|8425|8405|8421.3|8401.3|23
1672375500000|2022-12-30 04:45:00|8422.3|8402.3|8422.3|8402.3|8422.5|8402.5|8420|8400|30
1672375800000|2022-12-30 04:50:00|8421.6|8401.6|8419.6|8399.6|8421.9|8401.9|8419.5|8399.5|21
1672376100000|2022-12-30 04:55:00|8420.1|8400.1|8422.9|8402.9|8422.9|8402.9|8419.6|8399.6|18
1672376400000|2022-12-30 05:00:00|8423.4|8403.4|8423.1|8403.1|8425.3|8405.3|8422.5|8402.5|35
1672376700000|2022-12-30 05:05:00|8423.6|8403.6|8423.9|8403.9|8424.8|8404.8|8422.1|8402.1|37
1672377000000|2022-12-30 05:10:00|8423.4|8403.4|8425.6|8405.6|8426.3|8406.3|8423.4|8403.4|21
1672377300000|2022-12-30 05:15:00|8425.1|8405.1|8430.3|8410.3|8430.6|8410.6|8425|8405|28
1672377600000|2022-12-30 05:20:00|8429.6|8409.6|8431.1|8411.1|8431.1|8411.1|8429.1|8409.1|26
1672377900000|2022-12-30 05:25:00|8430.6|8410.6|8431.1|8411.1|8431.1|8411.1|8425.9|8405.9|28
1672378200000|2022-12-30 05:30:00|8430.5|8410.5|8436.4|8416.4|8438.6|8418.6|8428.8|8408.8|163
1672378500000|2022-12-30 05:35:00|8435.9|8415.9|8444.6|8424.6|8445.4|8425.4|8434.4|8414.4|87
1672378800000|2022-12-30 05:40:00|8445.3|8425.3|8462.5|8442.5|8467.5|8447.5|8444.1|8424.1|169
1672379100000|2022-12-30 05:45:00|8463.3|8443.3|8455.5|8435.5|8465|8445|8455.5|8435.5|66
1672379400000|2022-12-30 05:50:00|8456|8436|8452.6|8432.6|8457.5|8437.5|8452.4|8432.4|101
1672379700000|2022-12-30 05:55:00|8453|8433|8461.8|8441.8|8463.9|8443.9|8450|8430|107
1672380000000|2022-12-30 06:00:00|8461.4|8441.4|8459.6|8439.6|8463.1|8443.1|8456.9|8436.9|81
1672380300000|2022-12-30 06:05:00|8459.3|8439.3|8458|8438|8461.8|8441.8|8456.1|8436.1|57
1672380600000|2022-12-30 06:10:00|8458.6|8438.6|8466.8|8446.8|8467.5|8447.5|8458.6|8438.6|81
1672380900000|2022-12-30 06:15:00|8467.4|8447.4|8469.3|8449.3|8470.5|8450.5|8467|8447|86
1672381200000|2022-12-30 06:20:00|8469.9|8449.9|8466.8|8446.8|8471|8451|8466.8|8446.8|58
1672381500000|2022-12-30 06:25:00|8467.1|8447.1|8457.8|8437.8|8467.5|8447.5|8456.6|8436.6|84
1672381800000|2022-12-30 06:30:00|8458.4|8438.4|8465.8|8445.8|8466.1|8446.1|8458.4|8438.4|56
1672382100000|2022-12-30 06:35:00|8465.3|8445.3|8463.4|8443.4|8466.3|8446.3|8463.4|8443.4|55
1672382400000|2022-12-30 06:40:00|8464|8444|8459.9|8439.9|8464|8444|8455|8435|92
1672382700000|2022-12-30 06:45:00|8459.4|8439.4|8460.5|8440.5|8462.4|8442.4|8455.6|8435.6|92
1672383000000|2022-12-30 06:50:00|8460.1|8440.1|8462.1|8442.1|8464.6|8444.6|8457.1|8437.1|120
1672383300000|2022-12-30 06:55:00|8462.6|8442.6|8461.6|8441.6|8463.3|8443.3|8460|8440|104
1672383600000|2022-12-30 07:00:00|8461.1|8441.1|8464.8|8444.8|8464.8|8444.8|8456|8436|58
1672383900000|2022-12-30 07:05:00|8465.3|8445.3|8464.1|8444.1|8467|8447|8462.9|8442.9|32
1672384200000|2022-12-30 07:10:00|8463.6|8443.6|8462.3|8442.3|8464.6|8444.6|8461.4|8441.4|28
1672384500000|2022-12-30 07:15:00|8462.8|8442.8|8458.8|8438.8|8466.4|8446.4|8456.3|8436.3|45
1672384800000|2022-12-30 07:20:00|8457.6|8437.6|8456.4|8436.4|8459.9|8439.9|8455.8|8435.8|62
1672385100000|2022-12-30 07:25:00|8456.9|8436.9|8444.4|8424.4|8456.9|8436.9|8442.4|8422.4|62
1672385400000|2022-12-30 07:30:00|8443.9|8423.9|8435|8415|8447.5|8427.5|8434.1|8414.1|74
1672385700000|2022-12-30 07:35:00|8434.4|8414.4|8396.9|8376.9|8437.1|8417.1|8389.8|8369.8|98
1672386000000|2022-12-30 07:40:00|8395.8|8375.8|8398.1|8378.1|8405.8|8385.8|8394.3|8374.3|142
1672386300000|2022-12-30 07:45:00|8397.6|8377.6|8400.9|8380.9|8404.3|8384.3|8395.8|8375.8|109
1672386600000|2022-12-30 07:50:00|8401.4|8381.4|8400|8380|8402.9|8382.9|8395.6|8375.6|75
1672386900000|2022-12-30 07:55:00|8399.5|8379.5|8416.6|8396.6|8416.6|8396.6|8399.4|8379.4|147
1672387200000|2022-12-30 08:00:00|8417.1|8397.1|8397.6|8377.6|8417.1|8397.1|8396.4|8376.4|241
1672387500000|2022-12-30 08:05:00|8398.1|8378.1|8409.1|8389.1|8409.6|8389.6|8396.6|8376.6|156
1672387800000|2022-12-30 08:10:00|8409.6|8389.6|8414.9|8394.9|8417.9|8397.9|8406.4|8386.4|169
1672388100000|2022-12-30 08:15:00|8415.1|8395.1|8413.6|8393.6|8417.6|8397.6|8407.9|8387.9|122
1672388400000|2022-12-30 08:20:00|8413.4|8393.4|8403.4|8383.4|8414.1|8394.1|8401.9|8381.9|134
1672388700000|2022-12-30 08:25:00|8403.9|8383.9|8402.4|8382.4|8408.6|8388.6|8400.1|8380.1|146
1672389000000|2022-12-30 08:30:00|8402.6|8382.6|8397.6|8377.6|8402.9|8382.9|8396.5|8376.5|59
1672389300000|2022-12-30 08:35:00|8398.4|8378.4|8397.9|8377.9|8407.1|8387.1|8397.9|8377.9|98
1672389600000|2022-12-30 08:40:00|8398.4|8378.4|8411.4|8391.4|8419.4|8399.4|8397.9|8377.9|107
1672389900000|2022-12-30 08:45:00|8410.9|8390.9|8422.4|8402.4|8422.4|8402.4|8407.4|8387.4|106
1672390200000|2022-12-30 08:50:00|8422.1|8402.1|8426.1|8406.1|8426.4|8406.4|8416.1|8396.1|138
1672390500000|2022-12-30 08:55:00|8426.6|8406.6|8426.9|8406.9|8430.4|8410.4|8422.9|8402.9|159
1672390800000|2022-12-30 09:00:00|8426.4|8406.4|8427.4|8407.4|8429.4|8409.4|8420.1|8400.1|231
1672391100000|2022-12-30 09:05:00|8427.6|8407.6|8439.6|8419.6|8439.9|8419.9|8426.9|8406.9|102
1672391400000|2022-12-30 09:10:00|8439.9|8419.9|8444.4|8424.4|8445.4|8425.4|8437.1|8417.1|111
1672391700000|2022-12-30 09:15:00|8444.6|8424.6|8441.6|8421.6|8449.4|8429.4|8439.6|8419.6|130
1672392000000|2022-12-30 09:20:00|8441.4|8421.4|8436.6|8416.6|8441.4|8421.4|8433.1|8413.1|144
1672392300000|2022-12-30 09:25:00|8436.1|8416.1|8432.4|8412.4|8436.6|8416.6|8428.4|8408.4|95
1672392600000|2022-12-30 09:30:00|8432.1|8412.1|8432.9|8412.9|8434.1|8414.1|8426.1|8406.1|119
1672392900000|2022-12-30 09:35:00|8433.1|8413.1|8430.1|8410.1|8434.6|8414.6|8429.1|8409.1|74
1672393200000|2022-12-30 09:40:00|8430.4|8410.4|8434.1|8414.1|8436.1|8416.1|8430.4|8410.4|68
1672393500000|2022-12-30 09:45:00|8434.4|8414.4|8388.1|8368.1|8436.4|8416.4|8379.6|8359.6|211
1672393800000|2022-12-30 09:50:00|8389.4|8369.4|8413.9|8393.9|8418.1|8398.1|8389.4|8369.4|172
1672394100000|2022-12-30 09:55:00|8414.1|8394.1|8408.4|8388.4|8414.4|8394.4|8403.6|8383.6|176
1672394400000|2022-12-30 10:00:00|8408.1|8388.1|8413.9|8393.9|8415.1|8395.1|8402.1|8382.1|162
1672394700000|2022-12-30 10:05:00|8414.4|8394.4|8425.6|8405.6|8431.4|8411.4|8406.4|8386.4|147
1672395000000|2022-12-30 10:10:00|8424.6|8404.6|8421.6|8401.6|8424.9|8404.9|8418.1|8398.1|111
1672395300000|2022-12-30 10:15:00|8421.9|8401.9|8428.9|8408.9|8428.9|8408.9|8421.6|8401.6|95
1672395600000|2022-12-30 10:20:00|8428.1|8408.1|8431.6|8411.6|8433.6|8413.6|8426.6|8406.6|111
1672395900000|2022-12-30 10:25:00|8432.1|8412.1|8430.4|8410.4|8433.6|8413.6|8428.1|8408.1|133
1672396200000|2022-12-30 10:30:00|8429.9|8409.9|8431.1|8411.1|8432.9|8412.9|8427.6|8407.6|138
1672396500000|2022-12-30 10:35:00|8431.4|8411.4|8431.4|8411.4|8434.4|8414.4|8429.6|8409.6|92
1672396800000|2022-12-30 10:40:00|8431.6|8411.6|8434.1|8414.1|8436.6|8416.6|8428.9|8408.9|73
1672397100000|2022-12-30 10:45:00|8433.9|8413.9|8438.4|8418.4|8443.1|8423.1|8433.9|8413.9|123
1672397400000|2022-12-30 10:50:00|8437.9|8417.9|8430.4|8410.4|8439.9|8419.9|8429.4|8409.4|106
1672397700000|2022-12-30 10:55:00|8430.1|8410.1|8440.1|8420.1|8444.6|8424.6|8429.9|8409.9|102
1672398000000|2022-12-30 11:00:00|8440.4|8420.4|8443.4|8423.4|8448.6|8428.6|8440.4|8420.4|114
1672398300000|2022-12-30 11:05:00|8443.1|8423.1|8446.9|8426.9|8446.9|8426.9|8441.1|8421.1|98
1672398600000|2022-12-30 11:10:00|8447.1|8427.1|8448.9|8428.9|8449.4|8429.4|8444.9|8424.9|70
1672398900000|2022-12-30 11:15:00|8449.1|8429.1|8453.9|8433.9|8462.1|8442.1|8449.1|8429.1|93
1672399200000|2022-12-30 11:20:00|8454.1|8434.1|8450.9|8430.9|8454.6|8434.6|8450.1|8430.1|90
1672399500000|2022-12-30 11:25:00|8450.4|8430.4|8458.9|8438.9|8458.9|8438.9|8450.4|8430.4|109
1672399800000|2022-12-30 11:30:00|8459.6|8439.6|8464.4|8444.4|8464.4|8444.4|8456.4|8436.4|68
1672400100000|2022-12-30 11:35:00|8465.1|8445.1|8462.4|8442.4|8469.4|8449.4|8458.1|8438.1|155
1672400400000|2022-12-30 11:40:00|8461.9|8441.9|8463.6|8443.6|8465.9|8445.9|8458.9|8438.9|129
1672400700000|2022-12-30 11:45:00|8463.9|8443.9|8470.4|8450.4|8473.9|8453.9|8463.9|8443.9|156
1672401000000|2022-12-30 11:50:00|8470.6|8450.6|8471.4|8451.4|8477.6|8457.6|8468.9|8448.9|142
1672401300000|2022-12-30 11:55:00|8471.1|8451.1|8464.6|8444.6|8472.6|8452.6|8463.9|8443.9|134
1672401600000|2022-12-30 12:00:00|8466.4|8446.4|8459.1|8439.1|8467.1|8447.1|8458.6|8438.6|120
1672401900000|2022-12-30 12:05:00|8459.4|8439.4|8459.1|8439.1|8459.6|8439.6|8456.6|8436.6|96
1672402200000|2022-12-30 12:10:00|8458.6|8438.6|8456.9|8436.9|8459.4|8439.4|8456.1|8436.1|65
1672402500000|2022-12-30 12:15:00|8457.4|8437.4|8446.4|8426.4|8459.6|8439.6|8445.9|8425.9|88
1672402800000|2022-12-30 12:20:00|8446.1|8426.1|8441.1|8421.1|8446.6|8426.6|8440.4|8420.4|139
1672403100000|2022-12-30 12:25:00|8440.9|8420.9|8433.1|8413.1|8443.8|8423.8|8431.9|8411.9|119
1672403400000|2022-12-30 12:30:00|8432.6|8412.6|8410.6|8390.6|8434.9|8414.9|8410.5|8390.5|198
1672403700000|2022-12-30 12:35:00|8410.9|8390.9|8402.9|8382.9|8417.4|8397.4|8400.9|8380.9|189
1672404000000|2022-12-30 12:40:00|8402.4|8382.4|8413.6|8393.6|8413.9|8393.9|8400.6|8380.6|108
1672404300000|2022-12-30 12:45:00|8413.4|8393.4|8419.9|8399.9|8423.1|8403.1|8412.6|8392.6|134
1672404600000|2022-12-30 12:50:00|8419.6|8399.6|8419.4|8399.4|8423.9|8403.9|8418.4|8398.4|156
1672404900000|2022-12-30 12:55:00|8419.6|8399.6|8410.6|8390.6|8420.6|8400.6|8409.6|8389.6|162
1672405200000|2022-12-30 13:00:00|8408.6|8388.6|8409.9|8389.9|8410.6|8390.6|8399.6|8379.6|259
1672405500000|2022-12-30 13:05:00|8409.4|8389.4|8408.4|8388.4|8413.4|8393.4|8406.4|8386.4|151
1672405800000|2022-12-30 13:10:00|8408.6|8388.6|8402.1|8382.1|8412.4|8392.4|8399.9|8379.9|201
1672406100000|2022-12-30 13:15:00|8401.6|8381.6|8391.4|8371.4|8405.1|8385.1|8390.6|8370.6|228
1672406400000|2022-12-30 13:20:00|8391.6|8371.6|8385.1|8365.1|8399.1|8379.1|8381.1|8361.1|284
1672406700000|2022-12-30 13:25:00|8384.9|8364.9|8380.6|8360.6|8384.9|8364.9|8366.9|8346.9|343
1672407000000|2022-12-30 13:30:00|8381.9|8361.9|8386.6|8366.6|8392.6|8372.6|8381.9|8361.9|234
1672407300000|2022-12-30 13:35:00|8386.4|8366.4|8391.6|8371.6|8395.4|8375.4|8386.1|8366.1|269
1672407600000|2022-12-30 13:40:00|8392.4|8372.4|8403.9|8383.9|8407.6|8387.6|8392.4|8372.4|194
1672407900000|2022-12-30 13:45:00|8403.4|8383.4|8404.4|8384.4|8408.1|8388.1|8402.4|8382.4|183
1672408200000|2022-12-30 13:50:00|8403.9|8383.9|8406.1|8386.1|8408.4|8388.4|8398.6|8378.6|180
1672408500000|2022-12-30 13:55:00|8406.4|8386.4|8405.6|8385.6|8415.6|8395.6|8405.1|8385.1|214
1672408800000|2022-12-30 14:00:00|8406.1|8386.1|8402.1|8382.1|8406.6|8386.6|8396.4|8376.4|204
1672409100000|2022-12-30 14:05:00|8402.4|8382.4|8401.6|8381.6|8409.6|8389.6|8395.6|8375.6|171
1672409400000|2022-12-30 14:10:00|8401.1|8381.1|8411.6|8391.6|8412.4|8392.4|8401.1|8381.1|129
1672409700000|2022-12-30 14:15:00|8411.1|8391.1|8411.9|8391.9|8413.4|8393.4|8410.4|8390.4|71
1672410000000|2022-12-30 14:20:00|8411.4|8391.4|8416.9|8396.9|8417.1|8397.1|8410.9|8390.9|134
1672410300000|2022-12-30 14:25:00|8416.4|8396.4|8411.4|8391.4|8419.6|8399.6|8410.6|8390.6|194
1672410600000|2022-12-30 14:30:00|8410.6|8390.6|8425.9|8405.9|8428.9|8408.9|8410.6|8390.6|493
1672410900000|2022-12-30 14:35:00|8426.1|8406.1|8424.4|8404.4|8426.1|8406.1|8412.4|8392.4|433
1672411200000|2022-12-30 14:40:00|8423.9|8403.9|8414.9|8394.9|8423.9|8403.9|8410.6|8390.6|417
1672411500000|2022-12-30 14:45:00|8414.4|8394.4|8399.1|8379.1|8418.9|8398.9|8396.1|8376.1|465
1672411800000|2022-12-30 14:50:00|8398.6|8378.6|8418.4|8398.4|8418.6|8398.6|8398.1|8378.1|401
1672412100000|2022-12-30 14:55:00|8418.6|8398.6|8406.9|8386.9|8418.6|8398.6|8403.9|8383.9|323
1672412400000|2022-12-30 15:00:00|8406.6|8386.6|8394.1|8374.1|8408.6|8388.6|8393.4|8373.4|290
1672412700000|2022-12-30 15:05:00|8393.6|8373.6|8385.1|8365.1|8393.9|8373.9|8378.4|8358.4|312
1672413000000|2022-12-30 15:10:00|8384.9|8364.9|8387.1|8367.1|8392.6|8372.6|8381.4|8361.4|189
1672413300000|2022-12-30 15:15:00|8386.9|8366.9|8389.4|8369.4|8389.4|8369.4|8380.9|8360.9|204
1672413600000|2022-12-30 15:20:00|8389.9|8369.9|8393.4|8373.4|8394.9|8374.9|8388.6|8368.6|165
1672413900000|2022-12-30 15:25:00|8393.1|8373.1|8395.1|8375.1|8397.9|8377.9|8386.1|8366.1|255
1672414200000|2022-12-30 15:30:00|8394.9|8374.9|8386.9|8366.9|8395.6|8375.6|8385.1|8365.1|236
1672414500000|2022-12-30 15:35:00|8387.1|8367.1|8385.4|8365.4|8389.9|8369.9|8385.1|8365.1|194
1672414800000|2022-12-30 15:40:00|8385.6|8365.6|8385.9|8365.9|8394.1|8374.1|8385.1|8365.1|172
1672415100000|2022-12-30 15:45:00|8385.1|8365.1|8380.4|8360.4|8385.6|8365.6|8375.9|8355.9|215
1672415400000|2022-12-30 15:50:00|8380.1|8360.1|8374.4|8354.4|8382.6|8362.6|8372.6|8352.6|206
1672415700000|2022-12-30 15:55:00|8374.6|8354.6|8376.6|8356.6|8379.1|8359.1|8373.6|8353.6|200
1672416000000|2022-12-30 16:00:00|8376.9|8356.9|8378.4|8358.4|8379.6|8359.6|8372.9|8352.9|132
1672416300000|2022-12-30 16:05:00|8378.1|8358.1|8380.1|8360.1|8381.1|8361.1|8377.1|8357.1|89
1672416600000|2022-12-30 16:10:00|8380.4|8360.4|8380.1|8360.1|8383.6|8363.6|8377.6|8357.6|173
1672416900000|2022-12-30 16:15:00|8379.6|8359.6|8384.9|8364.9|8389.9|8369.9|8377.6|8357.6|172
1672417200000|2022-12-30 16:20:00|8384.4|8364.4|8385.4|8365.4|8385.9|8365.9|8382.9|8362.9|111
1672417500000|2022-12-30 16:25:00|8385.9|8365.9|8383.6|8363.6|8385.9|8365.9|8379.6|8359.6|119
1672417800000|2022-12-30 16:30:00|8383.1|8363.1|8382.9|8362.9|8385.6|8365.6|8381.6|8361.6|179
1672418100000|2022-12-30 16:35:00|8382.6|8362.6|8388.9|8368.9|8392.1|8372.1|8381.4|8361.4|99
1672418400000|2022-12-30 16:40:00|8389.4|8369.4|8379.1|8359.1|8389.6|8369.6|8377.4|8357.4|103
1672418700000|2022-12-30 16:45:00|8378.9|8358.9|8385.4|8365.4|8385.6|8365.6|8378.1|8358.1|152
1672419000000|2022-12-30 16:50:00|8385.6|8365.6|8386.1|8366.1|8389.9|8369.9|8379.4|8359.4|111
1672419300000|2022-12-30 16:55:00|8386.4|8366.4|8383.9|8363.9|8391.4|8371.4|8382.6|8362.6|150
1672419600000|2022-12-30 17:00:00|8384.4|8364.4|8382.4|8362.4|8387.1|8367.1|8380.9|8360.9|146
1672419900000|2022-12-30 17:05:00|8382.6|8362.6|8380.6|8360.6|8383.4|8363.4|8376.1|8356.1|90
1672420200000|2022-12-30 17:10:00|8381.1|8361.1|8383.1|8363.1|8383.4|8363.4|8378.9|8358.9|112
1672420500000|2022-12-30 17:15:00|8382.4|8362.4|8389.9|8369.9|8391.9|8371.9|8381.6|8361.6|107
1672420800000|2022-12-30 17:20:00|8389.1|8369.1|8391.9|8371.9|8392.9|8372.9|8388.4|8368.4|144
1672421100000|2022-12-30 17:25:00|8391.4|8371.4|8398.1|8378.1|8398.4|8378.4|8391.4|8371.4|138
1672421400000|2022-12-30 17:30:00|8397.6|8377.6|8390.9|8370.9|8398.9|8378.9|8390.4|8370.4|168
1672421700000|2022-12-30 17:35:00|8391.1|8371.1|8390.9|8370.9|8396.1|8376.1|8389.9|8369.9|95
1672422000000|2022-12-30 17:40:00|8391.1|8371.1|8395.1|8375.1|8395.6|8375.6|8389.4|8369.4|98
1672422300000|2022-12-30 17:45:00|8395.6|8375.6|8397.6|8377.6|8399.9|8379.9|8391.9|8371.9|135
1672422600000|2022-12-30 17:50:00|8399.1|8379.1|8397.1|8377.1|8400.1|8380.1|8395.4|8375.4|124
1672422900000|2022-12-30 17:55:00|8396.6|8376.6|8392|8372|8398.5|8378.5|8388.6|8368.6|154
1672423200000|2022-12-30 18:00:00|8392.8|8372.8|8395|8375|8396.5|8376.5|8386.8|8366.8|179
1672423500000|2022-12-30 18:05:00|8395.6|8375.6|8390|8370|8396.3|8376.3|8387|8367|122
1672423800000|2022-12-30 18:10:00|8390.5|8370.5|8395.4|8375.4|8395.4|8375.4|8386.3|8366.3|101
1672424100000|2022-12-30 18:15:00|8395.9|8375.9|8392.3|8372.3|8395.9|8375.9|8391.4|8371.4|111
1672424400000|2022-12-30 18:20:00|8391.8|8371.8|8387|8367|8392.8|8372.8|8387|8367|118
1672424700000|2022-12-30 18:25:00|8386.4|8366.4|8386.1|8366.1|8388.8|8368.8|8383.1|8363.1|109
1672425000000|2022-12-30 18:30:00|8386.6|8366.6|8387|8367|8388.9|8368.9|8384.4|8364.4|98
1672425300000|2022-12-30 18:35:00|8387.6|8367.6|8389.1|8369.1|8390|8370|8385.5|8365.5|87
1672425600000|2022-12-30 18:40:00|8388.4|8368.4|8384|8364|8389.8|8369.8|8383|8363|71
1672425900000|2022-12-30 18:45:00|8384.5|8364.5|8387.4|8367.4|8388|8368|8384.3|8364.3|85
1672426200000|2022-12-30 18:50:00|8388|8368|8383.9|8363.9|8388.5|8368.5|8381.5|8361.5|59
1672426500000|2022-12-30 18:55:00|8384.5|8364.5|8384.6|8362.6|8385.4|8364.5|8382.1|8360.1|8
1672707600000|2023-01-03 01:00:00|8471.6|8451.6|8423.3|8403.3|8475.6|8455.6|8423|8403|232
1672707900000|2023-01-03 01:05:00|8421.4|8401.4|8393|8373|8421.4|8401.4|8390.3|8370.3|533
1672708200000|2023-01-03 01:10:00|8392.5|8372.5|8382.8|8362.8|8392.5|8372.5|8381.8|8361.8|303
1672708500000|2023-01-03 01:15:00|8383.1|8363.1|8396.1|8376.1|8398.6|8378.6|8380.4|8360.4|378
1672708800000|2023-01-03 01:20:00|8395.6|8375.6|8387.5|8367.5|8406.3|8386.3|8382.3|8362.3|388
1672709100000|2023-01-03 01:25:00|8386|8366|8392.5|8372.5|8394.6|8374.6|8380.4|8360.4|310
1672709400000|2023-01-03 01:30:00|8392|8372|8395.8|8375.8|8408.5|8388.5|8385.6|8365.6|414
1672709700000|2023-01-03 01:35:00|8395.3|8375.3|8392.8|8372.8|8398.6|8378.6|8388.8|8368.8|273
1672710000000|2023-01-03 01:40:00|8392|8372|8398.4|8378.4|8398.8|8378.8|8387.6|8367.6|240
1672710300000|2023-01-03 01:45:00|8399|8379|8384|8364|8399|8379|8379.5|8359.5|206
1672710600000|2023-01-03 01:50:00|8383.4|8363.4|8399.9|8379.9|8400|8380|8383|8363|301
1672710900000|2023-01-03 01:55:00|8399.3|8379.3|8408.4|8388.4|8408.4|8388.4|8397.6|8377.6|201
1672711200000|2023-01-03 02:00:00|8407.9|8387.9|8421.9|8401.9|8422.4|8402.4|8404.9|8384.9|189
1672711500000|2023-01-03 02:05:00|8422.4|8402.4|8419|8399|8423|8403|8416.9|8396.9|188
1672711800000|2023-01-03 02:10:00|8418.5|8398.5|8424.3|8404.3|8425.3|8405.3|8412.1|8392.1|163
1672712100000|2023-01-03 02:15:00|8423.9|8403.9|8427|8407|8427.5|8407.5|8419.1|8399.1|86
1672712400000|2023-01-03 02:20:00|8427.5|8407.5|8435.3|8415.3|8439.5|8419.5|8426.6|8406.6|85
1672712700000|2023-01-03 02:25:00|8435.6|8415.6|8449.3|8429.3|8451.9|8431.9|8435.6|8415.6|147
1672713000000|2023-01-03 02:30:00|8448.9|8428.9|8453.8|8433.8|8458.1|8438.1|8441.9|8421.9|249
1672713300000|2023-01-03 02:35:00|8453.3|8433.3|8460.6|8440.6|8461|8441|8447.4|8427.4|172
1672713600000|2023-01-03 02:40:00|8462|8442|8478.4|8458.4|8478.4|8458.4|8457.5|8437.5|198
1672713900000|2023-01-03 02:45:00|8479.5|8459.5|8487.9|8467.9|8488.6|8468.6|8477.6|8457.6|147
1672714200000|2023-01-03 02:50:00|8488.4|8468.4|8479.4|8459.4|8489.1|8469.1|8478.3|8458.3|179
1672714500000|2023-01-03 02:55:00|8480|8460|8483.6|8463.6|8487.6|8467.6|8479.1|8459.1|157
1672714800000|2023-01-03 03:00:00|8484.8|8464.8|8481.8|8461.8|8486.6|8466.6|8480.6|8460.6|143
1672715100000|2023-01-03 03:05:00|8481.4|8461.4|8486.9|8466.9|8487.4|8467.4|8480.6|8460.6|141
1672715400000|2023-01-03 03:10:00|8487.6|8467.6|8487.1|8467.1|8489.1|8469.1|8484.9|8464.9|92
1672715700000|2023-01-03 03:15:00|8487.9|8467.9|8486|8466|8487.9|8467.9|8484|8464|87
1672716000000|2023-01-03 03:20:00|8486.5|8466.5|8493.4|8473.4|8494.1|8474.1|8486.5|8466.5|97
1672716300000|2023-01-03 03:25:00|8492.9|8472.9|8490.4|8470.4|8494.4|8474.4|8488.9|8468.9|93
1672716600000|2023-01-03 03:30:00|8491.1|8471.1|8496.6|8476.6|8497.6|8477.6|8488.9|8468.9|87
1672716900000|2023-01-03 03:35:00|8496.1|8476.1|8496.9|8476.9|8498.3|8478.3|8495.3|8475.3|38
1672717200000|2023-01-03 03:40:00|8497.4|8477.4|8500.4|8480.4|8500.5|8480.5|8494.3|8474.3|56
1672717500000|2023-01-03 03:45:00|8500.9|8480.9|8503.9|8483.9|8504.3|8484.3|8498.6|8478.6|50
1672717800000|2023-01-03 03:50:00|8503.5|8483.5|8501|8481|8504.9|8484.9|8501|8481|35
1672718100000|2023-01-03 03:55:00|8501.6|8481.6|8499.9|8479.9|8501.6|8481.6|8499.1|8479.1|30
1672718400000|2023-01-03 04:00:00|8500.5|8480.5|8499.6|8479.6|8501.1|8481.1|8499.4|8479.4|27
1672718700000|2023-01-03 04:05:00|8500.3|8480.3|8500.3|8480.3|8501|8481|8499.1|8479.1|29
1672719000000|2023-01-03 04:10:00|8499.6|8479.6|8503.3|8483.3|8503.9|8483.9|8499.6|8479.6|32
1672719300000|2023-01-03 04:15:00|8502.9|8482.9|8509.4|8489.4|8509.4|8489.4|8502.4|8482.4|23
1672719600000|2023-01-03 04:20:00|8509.3|8489.3|8509.3|8489.3|8509.3|8489.3|8503.3|8483.3|25
1672719900000|2023-01-03 04:25:00|8510.5|8490.5|8511.4|8491.4|8511.5|8491.5|8509|8489|15
1672720200000|2023-01-03 04:30:00|8511.3|8491.3|8513.4|8493.4|8514.3|8494.3|8511.3|8491.3|18
1672720500000|2023-01-03 04:35:00|8512.9|8492.9|8512.4|8492.4|8513|8493|8511.4|8491.4|11
1672720800000|2023-01-03 04:40:00|8512.8|8492.8|8517.4|8497.4|8518.9|8498.9|8511.9|8491.9|31
1672721100000|2023-01-03 04:45:00|8516.8|8496.8|8517.4|8497.4|8519|8499|8513.1|8493.1|42
1672721400000|2023-01-03 04:50:00|8516.9|8496.9|8517.5|8497.5|8520.5|8500.5|8515.3|8495.3|44
1672721700000|2023-01-03 04:55:00|8516.9|8496.9|8503.5|8483.5|8519.8|8499.8|8502.6|8482.6|57
1672722000000|2023-01-03 05:00:00|8503.1|8483.1|8506.6|8486.6|8507|8487|8501.5|8481.5|60
1672722300000|2023-01-03 05:05:00|8506.1|8486.1|8502.3|8482.3|8509.6|8489.6|8502.1|8482.1|77
1672722600000|2023-01-03 05:10:00|8502.8|8482.8|8499.5|8479.5|8504.8|8484.8|8499.5|8479.5|61
1672722900000|2023-01-03 05:15:00|8500.4|8480.4|8494.4|8474.4|8504.8|8484.8|8494.3|8474.3|78
1672723200000|2023-01-03 05:20:00|8494.8|8474.8|8496.1|8476.1|8498.1|8478.1|8494.4|8474.4|57
1672723500000|2023-01-03 05:25:00|8495.3|8475.3|8490.1|8470.1|8495.5|8475.5|8484.6|8464.6|81
1672723800000|2023-01-03 05:30:00|8490.5|8470.5|8497.6|8477.6|8506.3|8486.3|8484.6|8464.6|196
1672724100000|2023-01-03 05:35:00|8498.3|8478.3|8505.1|8485.1|8506.5|8486.5|8493.9|8473.9|144
1672724400000|2023-01-03 05:40:00|8505.8|8485.8|8513.6|8493.6|8514|8494|8505.4|8485.4|117
1672724700000|2023-01-03 05:45:00|8514.5|8494.5|8514.1|8494.1|8515.9|8495.9|8510.9|8490.9|126
1672725000000|2023-01-03 05:50:00|8514.6|8494.6|8515.1|8495.1|8519|8499|8512.9|8492.9|117
1672725300000|2023-01-03 05:55:00|8515.5|8495.5|8508.5|8488.5|8519.8|8499.8|8507.4|8487.4|129
1672725600000|2023-01-03 06:00:00|8509|8489|8511.6|8491.6|8514.6|8494.6|8507.5|8487.5|129
1672725900000|2023-01-03 06:05:00|8512.5|8492.5|8505.3|8485.3|8512.5|8492.5|8502|8482|117
1672726200000|2023-01-03 06:10:00|8505.6|8485.6|8508.3|8488.3|8512.8|8492.8|8503.6|8483.6|126
1672726500000|2023-01-03 06:15:00|8507.8|8487.8|8509.3|8489.3|8512|8492|8502.3|8482.3|136
1672726800000|2023-01-03 06:20:00|8510.6|8490.6|8501.3|8481.3|8510.6|8490.6|8498|8478|123
1672727100000|2023-01-03 06:25:00|8500.8|8480.8|8495|8475|8501.1|8481.1|8491.4|8471.4|105
1672727400000|2023-01-03 06:30:00|8495.5|8475.5|8492|8472|8495.5|8475.5|8490.3|8470.3|92
1672727700000|2023-01-03 06:35:00|8492.6|8472.6|8494.5|8474.5|8497|8477|8488.1|8468.1|72
1672728000000|2023-01-03 06:40:00|8494|8474|8495.3|8475.3|8495.9|8475.9|8485.1|8465.1|118
1672728300000|2023-01-03 06:45:00|8494.8|8474.8|8490.9|8470.9|8495.5|8475.5|8487.1|8467.1|106
1672728600000|2023-01-03 06:50:00|8490.5|8470.5|8492.5|8472.5|8494|8474|8490.4|8470.4|86
1672728900000|2023-01-03 06:55:00|8493|8473|8496.1|8476.1|8497.1|8477.1|8492|8472|72
1672729200000|2023-01-03 07:00:00|8496|8476|8487.3|8467.3|8501.5|8481.5|8482.9|8462.9|124
1672729500000|2023-01-03 07:05:00|8487.5|8467.5|8473.5|8453.5|8487.5|8467.5|8470|8450|93
1672729800000|2023-01-03 07:10:00|8474|8454|8468.9|8448.9|8476.4|8456.4|8468.1|8448.1|104
1672730100000|2023-01-03 07:15:00|8469.5|8449.5|8468.9|8448.9|8472.3|8452.3|8465.1|8445.1|113
1672730400000|2023-01-03 07:20:00|8468.4|8448.4|8463.5|8443.5|8470.5|8450.5|8463.1|8443.1|76
1672730700000|2023-01-03 07:25:00|8464|8444|8473.3|8453.3|8474|8454|8462.9|8442.9|102
1672731000000|2023-01-03 07:30:00|8473.8|8453.8|8477|8457|8480.3|8460.3|8468.6|8448.6|94
1672731300000|2023-01-03 07:35:00|8477.5|8457.5|8478.8|8458.8|8485.8|8465.8|8477.4|8457.4|100
1672731600000|2023-01-03 07:40:00|8479.3|8459.3|8475.8|8455.8|8481.9|8461.9|8475.8|8455.8|87
1672731900000|2023-01-03 07:45:00|8475.3|8455.3|8470.1|8450.1|8480.3|8460.3|8468.1|8448.1|123
1672732200000|2023-01-03 07:50:00|8469.8|8449.8|8469|8449|8469.8|8449.8|8460.6|8440.6|110
1672732500000|2023-01-03 07:55:00|8468.6|8448.6|8469.4|8449.4|8470.4|8450.4|8451.6|8431.6|221
1672732800000|2023-01-03 08:00:00|8470.1|8450.1|8452.4|8432.4|8481.9|8461.9|8450.9|8430.9|475
1672733100000|2023-01-03 08:05:00|8451.6|8431.6|8425.4|8405.4|8451.6|8431.6|8425.4|8405.4|343
1672733400000|2023-01-03 08:10:00|8424.9|8404.9|8427.4|8407.4|8437.6|8417.6|8422.6|8402.6|274
1672733700000|2023-01-03 08:15:00|8427.6|8407.6|8416.4|8396.4|8430.6|8410.6|8412.4|8392.4|269
1672734000000|2023-01-03 08:20:00|8416.6|8396.6|8416.9|8396.9|8419.4|8399.4|8410.4|8390.4|282
1672734300000|2023-01-03 08:25:00|8416.4|8396.4|8423.6|8403.6|8424.6|8404.6|8407.9|8387.9|207
1672734600000|2023-01-03 08:30:00|8424.1|8404.1|8416.1|8396.1|8424.1|8404.1|8405.4|8385.4|235
1672734900000|2023-01-03 08:35:00|8416.4|8396.4|8427.4|8407.4|8430.1|8410.1|8411.9|8391.9|278
1672735200000|2023-01-03 08:40:00|8428.1|8408.1|8427.6|8407.6|8433.4|8413.4|8423.4|8403.4|210
1672735500000|2023-01-03 08:45:00|8428.1|8408.1|8423.9|8403.9|8429.6|8409.6|8420.4|8400.4|220
1672735800000|2023-01-03 08:50:00|8424.4|8404.4|8420.1|8400.1|8428.4|8408.4|8415.4|8395.4|206
1672736100000|2023-01-03 08:55:00|8420.4|8400.4|8415.9|8395.9|8421.9|8401.9|8414.9|8394.9|251
1672736400000|2023-01-03 09:00:00|8416.1|8396.1|8411.9|8391.9|8421.6|8401.6|8411.1|8391.1|347
1672736700000|2023-01-03 09:05:00|8411.4|8391.4|8409.6|8389.6|8413.9|8393.9|8396.6|8376.6|205
1672737000000|2023-01-03 09:10:00|8409.9|8389.9|8436.6|8416.6|8437.1|8417.1|8405.9|8385.9|188
1672737300000|2023-01-03 09:15:00|8438.6|8418.6|8436.9|8416.9|8442.1|8422.1|8435.4|8415.4|217
1672737600000|2023-01-03 09:20:00|8437.4|8417.4|8438.9|8418.9|8441.9|8421.9|8435.4|8415.4|151
1672737900000|2023-01-03 09:25:00|8438.6|8418.6|8445.4|8425.4|8445.9|8425.9|8435.6|8415.6|132
1672738200000|2023-01-03 09:30:00|8445.9|8425.9|8457.4|8437.4|8459.1|8439.1|8445.4|8425.4|116
1672738500000|2023-01-03 09:35:00|8461.1|8441.1|8447.1|8427.1|8461.1|8441.1|8445.6|8425.6|189
1672738800000|2023-01-03 09:40:00|8447.6|8427.6|8460.1|8440.1|8464.4|8444.4|8447.6|8427.6|202
1672739100000|2023-01-03 09:45:00|8460.4|8440.4|8457.9|8437.9|8460.4|8440.4|8453.1|8433.1|169
1672739400000|2023-01-03 09:50:00|8457.6|8437.6|8454.9|8434.9|8457.6|8437.6|8451.9|8431.9|187
1672739700000|2023-01-03 09:55:00|8455.9|8435.9|8461.9|8441.9|8463.4|8443.4|8454.9|8434.9|167
1672740000000|2023-01-03 10:00:00|8462.4|8442.4|8462.1|8442.1|8463.6|8443.6|8455.9|8435.9|260
1672740300000|2023-01-03 10:05:00|8462.4|8442.4|8454.9|8434.9|8465.4|8445.4|8454.4|8434.4|148
1672740600000|2023-01-03 10:10:00|8455.1|8435.1|8448.3|8438.3|8455.1|8440.3|8445.3|8432.9|190
1672740900000|2023-01-03 10:15:00|8448.5|8438.5|8445.8|8435.8|8449.1|8439.1|8440.4|8430.4|235
1672741200000|2023-01-03 10:20:00|8445.6|8435.6|8441.5|8431.5|8446.4|8436.4|8441.3|8431.3|134
1672741500000|2023-01-03 10:25:00|8441.3|8431.3|8436.4|8426.4|8443.9|8433.9|8436|8426|262
1672741800000|2023-01-03 10:30:00|8436.1|8426.1|8438.3|8428.3|8438.9|8428.9|8431.4|8421.4|293
1672742100000|2023-01-03 10:35:00|8438.4|8428.4|8439.5|8429.5|8442.9|8432.9|8432.8|8422.8|265
1672742400000|2023-01-03 10:40:00|8439.3|8429.3|8439.8|8429.8|8443.8|8433.8|8438.5|8428.5|185
1672742700000|2023-01-03 10:45:00|8439.9|8429.9|8439.3|8429.3|8442.8|8432.8|8438.5|8428.5|193
1672743000000|2023-01-03 10:50:00|8438.8|8428.8|8429.8|8419.8|8439.5|8429.5|8429.8|8419.8|171
1672743300000|2023-01-03 10:55:00|8429.3|8419.3|8424.4|8414.4|8432|8422|8423.1|8413.1|212
1672743600000|2023-01-03 11:00:00|8424.6|8414.6|8419.6|8409.6|8424.6|8414.6|8417.1|8407.1|248
1672743900000|2023-01-03 11:05:00|8419.4|8409.4|8417.8|8407.8|8420.9|8410.9|8414.9|8404.9|230
1672744200000|2023-01-03 11:10:00|8417.6|8407.6|8413.3|8403.3|8417.6|8407.6|8412|8402|235
1672744500000|2023-01-03 11:15:00|8412.8|8402.8|8412.5|8402.5|8416|8406|8407.9|8397.9|212
1672744800000|2023-01-03 11:20:00|8412.6|8402.6|8414.4|8404.4|8416.1|8406.1|8412.3|8402.3|221
1672745100000|2023-01-03 11:25:00|8414.6|8404.6|8411.6|8401.6|8416.9|8406.9|8411.4|8401.4|268
1672745400000|2023-01-03 11:30:00|8412.4|8402.4|8414|8404|8417.3|8407.3|8410.4|8400.4|184
1672745700000|2023-01-03 11:35:00|8413.9|8403.9|8414.1|8404.1|8416.8|8406.8|8413.5|8403.5|216
1672746000000|2023-01-03 11:40:00|8414.4|8404.4|8409.8|8399.8|8417|8407|8407.9|8397.9|253
1672746300000|2023-01-03 11:45:00|8409.9|8399.9|8407.1|8397.1|8410.1|8400.1|8406.1|8396.1|278
1672746600000|2023-01-03 11:50:00|8407.4|8397.4|8408|8398|8410.4|8400.4|8406.3|8396.3|251
1672746900000|2023-01-03 11:55:00|8408.1|8398.1|8415.1|8405.1|8415.8|8405.8|8408|8398|218
1672747200000|2023-01-03 12:00:00|8415|8405|8414.1|8404.1|8419.3|8409.3|8411.1|8401.1|271
1672747500000|2023-01-03 12:05:00|8414.3|8404.3|8414.9|8404.9|8416.8|8406.8|8413.3|8403.3|250
1672747800000|2023-01-03 12:10:00|8414.6|8404.6|8420.3|8410.3|8421.3|8411.3|8411.1|8401.1|259
1672748100000|2023-01-03 12:15:00|8420.1|8410.1|8418.6|8408.6|8424.6|8414.6|8418.6|8408.6|275
1672748400000|2023-01-03 12:20:00|8418.5|8408.5|8410.8|8400.8|8419.4|8409.4|8410.5|8400.5|204
1672748700000|2023-01-03 12:25:00|8409.8|8399.8|8409.1|8399.1|8413.6|8403.6|8408.6|8398.6|184
1672749000000|2023-01-03 12:30:00|8408.8|8398.8|8411.9|8401.9|8414.3|8404.3|8408.8|8398.8|288
1672749300000|2023-01-03 12:35:00|8412.1|8402.1|8411.4|8401.4|8413.1|8403.1|8408.8|8398.8|214
1672749600000|2023-01-03 12:40:00|8410.4|8400.4|8411.4|8401.4|8413.3|8403.3|8408.8|8398.8|217
1672749900000|2023-01-03 12:45:00|8410.4|8400.4|8411|8401|8411.4|8401.4|8405.6|8395.6|235
1672750200000|2023-01-03 12:50:00|8410.8|8400.8|8408.3|8398.3|8411|8401|8405.6|8395.6|220
1672750500000|2023-01-03 12:55:00|8407.3|8397.3|8411.8|8401.8|8412.6|8402.6|8405.8|8395.8|230
1672750800000|2023-01-03 13:00:00|8411.9|8401.9|8429.8|8419.8|8432.6|8422.6|8411.3|8401.3|563
1672751100000|2023-01-03 13:05:00|8430.1|8420.1|8420.4|8410.4|8431.3|8421.3|8416.1|8406.1|427
1672751400000|2023-01-03 13:10:00|8419.1|8409.1|8432.5|8422.5|8435.5|8425.5|8419.1|8409.1|393
1672751700000|2023-01-03 13:15:00|8432.4|8422.4|8441.1|8431.1|8443.8|8433.8|8431.3|8421.3|280
1672752000000|2023-01-03 13:20:00|8440.8|8430.8|8443.8|8433.8|8451.9|8441.9|8440.6|8430.6|422
1672752300000|2023-01-03 13:25:00|8443.6|8433.6|8435|8425|8444.8|8434.8|8433.8|8423.8|367
1672752600000|2023-01-03 13:30:00|8435.3|8425.3|8437|8427|8437.4|8427.4|8430.9|8420.9|484
1672752900000|2023-01-03 13:35:00|8436.6|8426.6|8443.3|8433.3|8444.3|8434.3|8436.4|8426.4|264
1672753200000|2023-01-03 13:40:00|8443|8433|8442.5|8432.5|8443.5|8433.5|8434.4|8424.4|310
1672753500000|2023-01-03 13:45:00|8442.8|8432.8|8441.5|8431.5|8442.9|8432.9|8437|8427|394
1672753800000|2023-01-03 13:50:00|8441.3|8431.3|8444.9|8434.9|8446.5|8436.5|8440.1|8430.1|238
1672754100000|2023-01-03 13:55:00|8445.1|8435.1|8435.9|8425.9|8445.5|8435.5|8432.5|8422.5|261
1672754400000|2023-01-03 14:00:00|8436.1|8426.1|8427.4|8417.4|8436.1|8426.1|8426.9|8416.9|318
1672754700000|2023-01-03 14:05:00|8427.6|8417.6|8428.1|8418.1|8429.3|8419.3|8420.4|8410.4|385
1672755000000|2023-01-03 14:10:00|8427.1|8417.1|8431.1|8421.1|8434.6|8424.6|8426.8|8416.8|235
1672755300000|2023-01-03 14:15:00|8431|8421|8420.1|8410.1|8434.4|8424.4|8419|8409|350
1672755600000|2023-01-03 14:20:00|8420.4|8410.4|8418.6|8408.6|8421.8|8411.8|8412.5|8402.5|293
1672755900000|2023-01-03 14:25:00|8418.5|8408.5|8424.9|8414.9|8427|8417|8415.9|8405.9|365
1672756200000|2023-01-03 14:30:00|8425.5|8415.5|8442.9|8432.9|8450.1|8440.1|8421.1|8411.1|577
1672756500000|2023-01-03 14:35:00|8442.3|8432.3|8449.8|8439.8|8450.6|8440.6|8442.3|8432.3|683
1672756800000|2023-01-03 14:40:00|8450.1|8440.1|8457|8447|8464.5|8454.5|8449.9|8439.9|661
1672757100000|2023-01-03 14:45:00|8457.6|8447.6|8449.9|8439.9|8461.5|8451.5|8447.1|8437.1|679
1672757400000|2023-01-03 14:50:00|8450.1|8440.1|8441.3|8431.3|8453.8|8443.8|8438.8|8428.8|500
1672757700000|2023-01-03 14:55:00|8440.9|8430.9|8432.1|8422.1|8442.9|8432.9|8431.5|8421.5|527
1672758000000|2023-01-03 15:00:00|8431.9|8421.9|8424.1|8414.1|8436.9|8426.9|8424.1|8414.1|496
1672758300000|2023-01-03 15:05:00|8423.9|8413.9|8420.6|8410.6|8424.4|8414.4|8413.4|8403.4|463
1672758600000|2023-01-03 15:10:00|8420.1|8410.1|8411.4|8401.4|8420.6|8410.6|8406.8|8396.8|478
1672758900000|2023-01-03 15:15:00|8411.1|8401.1|8401.8|8391.8|8411.3|8401.3|8401.4|8391.4|335
1672759200000|2023-01-03 15:20:00|8401.5|8391.5|8399.8|8389.8|8401.6|8391.6|8390.5|8380.5|506
1672759500000|2023-01-03 15:25:00|8399.6|8389.6|8393.6|8383.6|8401.1|8391.1|8386.9|8376.9|365
1672759800000|2023-01-03 15:30:00|8393.5|8383.5|8387.3|8377.3|8394.9|8384.9|8385.9|8375.9|466
1672760100000|2023-01-03 15:35:00|8387.5|8377.5|8390.8|8380.8|8392.3|8382.3|8385.8|8375.8|391
1672760400000|2023-01-03 15:40:00|8390.9|8380.9|8389.9|8379.9|8401.3|8391.3|8389.1|8379.1|420
1672760700000|2023-01-03 15:45:00|8389.3|8379.3|8399.1|8389.1|8399.6|8389.6|8388.1|8378.1|369
1672761000000|2023-01-03 15:50:00|8399.4|8389.4|8392.4|8382.4|8399.5|8389.5|8389.8|8379.8|450
1672761300000|2023-01-03 15:55:00|8392.6|8382.6|8389.6|8379.6|8397.9|8387.9|8387.8|8377.8|387
1672761600000|2023-01-03 16:00:00|8389.9|8379.9|8387.5|8377.5|8391.9|8381.9|8386.3|8376.3|249
1672761900000|2023-01-03 16:05:00|8387.4|8377.4|8378.5|8368.5|8388.5|8378.5|8378.1|8368.1|378
1672762200000|2023-01-03 16:10:00|8378.3|8368.3|8359|8349|8378.3|8368.3|8355.9|8345.9|560
1672762500000|2023-01-03 16:15:00|8359.3|8349.3|8346.9|8336.9|8359.3|8349.3|8344.9|8334.9|501
1672762800000|2023-01-03 16:20:00|8346.5|8336.5|8342.8|8332.8|8349|8339|8335.6|8325.6|510
1672763100000|2023-01-03 16:25:00|8342.5|8332.5|8340.3|8330.3|8347.1|8337.1|8334.5|8324.5|529
1672763400000|2023-01-03 16:30:00|8340.5|8330.5|8335.3|8325.3|8341.9|8331.9|8326.3|8316.3|588
1672763700000|2023-01-03 16:35:00|8335.4|8325.4|8331|8321|8335.4|8325.4|8324.4|8314.4|523
1672764000000|2023-01-03 16:40:00|8331.8|8321.8|8334.6|8324.6|8338.5|8328.5|8329.9|8319.9|466
1672764300000|2023-01-03 16:45:00|8334.5|8324.5|8332.5|8322.5|8334.5|8324.5|8319.6|8309.6|440
1672764600000|2023-01-03 16:50:00|8331.4|8321.4|8333.4|8323.4|8334.6|8324.6|8328|8318|377
1672764900000|2023-01-03 16:55:00|8333.5|8323.5|8329.8|8319.8|8333.5|8323.5|8322.8|8312.8|345
1672765200000|2023-01-03 17:00:00|8329.6|8319.6|8326.3|8316.3|8330.4|8320.4|8321.6|8311.6|245
1672765500000|2023-01-03 17:05:00|8326.4|8316.4|8320.5|8310.5|8328|8318|8319.5|8309.5|188
1672765800000|2023-01-03 17:10:00|8319.5|8309.5|8322.5|8312.5|8323.5|8313.5|8315.4|8305.4|199
1672766100000|2023-01-03 17:15:00|8322.3|8312.3|8316.8|8306.8|8322.9|8312.9|8316.5|8306.5|215
1672766400000|2023-01-03 17:20:00|8316.5|8306.5|8319.6|8309.6|8323.8|8313.8|8316.5|8306.5|295
1672766700000|2023-01-03 17:25:00|8319.4|8309.4|8324|8314|8324.6|8314.6|8319|8309|151
1672767000000|2023-01-03 17:30:00|8323.9|8313.9|8322.5|8312.5|8324.9|8314.9|8319.4|8309.4|284
1672767300000|2023-01-03 17:35:00|8322.8|8312.8|8317.9|8307.9|8323.8|8313.8|8316.1|8306.1|214
1672767600000|2023-01-03 17:40:00|8317.5|8307.5|8313.1|8303.1|8317.8|8307.8|8310|8300|174
1672767900000|2023-01-03 17:45:00|8312.9|8302.9|8306.5|8296.5|8313.4|8303.4|8305.9|8295.9|270
1672768200000|2023-01-03 17:50:00|8306.3|8296.3|8309.9|8299.9|8310.5|8300.5|8306|8296|159
1672768500000|2023-01-03 17:55:00|8309.6|8299.6|8311.6|8301.6|8314.8|8304.8|8305.6|8295.6|236
1672768800000|2023-01-03 18:00:00|8311.4|8301.4|8311.6|8301.6|8313.3|8303.3|8305.5|8295.5|205
1672769100000|2023-01-03 18:05:00|8310|8300|8312|8302|8312.6|8302.6|8309.3|8299.3|119
1672769400000|2023-01-03 18:10:00|8312.3|8302.3|8319.4|8309.4|8322.3|8309.4|8309.8|8299.8|225
1672769700000|2023-01-03 18:15:00|8319.6|8309.6|8317.8|8307.8|8319.6|8309.6|8315.1|8305.1|193
1672770000000|2023-01-03 18:20:00|8317.5|8307.5|8322|8312|8322|8312|8315.4|8305.4|157
1672770300000|2023-01-03 18:25:00|8321.8|8311.8|8318.5|8308.5|8324|8314|8318.5|8308.5|225
1672770600000|2023-01-03 18:30:00|8318.8|8308.8|8316.4|8306.4|8318.8|8308.8|8315|8305|183
1672770900000|2023-01-03 18:35:00|8316.5|8306.5|8313.6|8303.6|8320|8310|8313.5|8303.5|190
1672771200000|2023-01-03 18:40:00|8313.4|8303.4|8321.5|8311.5|8326|8311.8|8313.4|8303.4|135
1672771500000|2023-01-03 18:45:00|8321.3|8311.3|8324|8314|8324|8314|8320.6|8310.6|151
1672771800000|2023-01-03 18:50:00|8323.3|8313.3|8328.3|8318.3|8329.5|8319.5|8323.3|8313.3|84
1672772100000|2023-01-03 18:55:00|8327.9|8317.9|8333.4|8311.4|8335.9|8318.3|8327.1|8309.9|40
1672794000000|2023-01-04 01:00:00|8351.3|8341.3|8353.5|8343.5|8355.5|8345.5|8344.1|8334.1|277
1672794300000|2023-01-04 01:05:00|8354.1|8344.1|8350|8340|8361.9|8351.9|8349.5|8339.5|376
1672794600000|2023-01-04 01:10:00|8349.9|8339.9|8350|8340|8352.3|8342.3|8345.8|8335.8|407
1672794900000|2023-01-04 01:15:00|8350.3|8340.3|8351|8341|8356.5|8346.5|8347.1|8337.1|380
1672795200000|2023-01-04 01:20:00|8351.3|8341.3|8354.4|8344.4|8357.5|8347.5|8350.9|8340.9|390
1672795500000|2023-01-04 01:25:00|8354|8344|8348.9|8338.9|8354.5|8344.5|8348.8|8338.8|396
1672795800000|2023-01-04 01:30:00|8348.5|8338.5|8351|8341|8353.8|8343.8|8342.3|8332.3|371
1672796100000|2023-01-04 01:35:00|8350.8|8340.8|8358.5|8348.5|8358.5|8348.5|8348.3|8338.3|413
1672796400000|2023-01-04 01:40:00|8359|8349|8361.9|8351.9|8364.8|8354.8|8357|8347|332
1672796700000|2023-01-04 01:45:00|8362.1|8352.1|8361.3|8351.3|8362.5|8352.5|8356.4|8346.4|334
1672797000000|2023-01-04 01:50:00|8361.5|8351.5|8366.1|8356.1|8368.5|8358.5|8361.3|8351.3|244
1672797300000|2023-01-04 01:55:00|8365.8|8355.8|8368.3|8358.3|8368.6|8358.6|8363.3|8353.3|213
1672797600000|2023-01-04 02:00:00|8367.9|8357.9|8370.4|8360.4|8370.6|8360.6|8365.9|8355.9|277
1672797900000|2023-01-04 02:05:00|8370.3|8360.3|8366.6|8356.6|8371|8361|8365.3|8355.3|247
1672798200000|2023-01-04 02:10:00|8366.5|8356.5|8367.4|8357.4|8368.3|8358.3|8361.5|8351.5|313
1672798500000|2023-01-04 02:15:00|8367|8357|8366|8356|8368|8358|8363.1|8353.1|172
1672798800000|2023-01-04 02:20:00|8365.9|8355.9|8363.3|8353.3|8367.3|8357.3|8360.3|8350.3|152
1672799100000|2023-01-04 02:25:00|8363.5|8353.5|8368.5|8358.5|8368.5|8358.5|8362.1|8352.1|169
1672799400000|2023-01-04 02:30:00|8369|8359|8362.4|8352.4|8369|8359|8359.4|8349.4|401
1672799700000|2023-01-04 02:35:00|8362.1|8352.1|8361.9|8351.9|8362.6|8352.6|8356.5|8346.5|229
1672800000000|2023-01-04 02:40:00|8361.8|8351.8|8361.3|8351.3|8364.3|8354.3|8359.6|8349.6|161
1672800300000|2023-01-04 02:45:00|8361.5|8351.5|8362.3|8352.3|8366.1|8356.1|8359.9|8349.9|221
1672800600000|2023-01-04 02:50:00|8361.9|8351.9|8358.9|8348.9|8363.8|8353.8|8356|8346|301
1672800900000|2023-01-04 02:55:00|8358.5|8348.5|8360.8|8350.8|8364.5|8354.5|8357.1|8347.1|353
1672801200000|2023-01-04 03:00:00|8360.3|8350.3|8355.3|8345.3|8360.8|8350.8|8355.3|8345.3|294
1672801500000|2023-01-04 03:05:00|8355.5|8345.5|8351.4|8341.4|8359|8349|8350|8340|298
1672801800000|2023-01-04 03:10:00|8351.3|8341.3|8351.3|8341.3|8353.8|8343.8|8348|8338|270
1672802100000|2023-01-04 03:15:00|8351.8|8341.8|8346.3|8336.3|8354.5|8344.5|8344.5|8334.5|215
1672802400000|2023-01-04 03:20:00|8345.8|8335.8|8339.8|8329.8|8347|8337|8338.1|8328.1|226
1672802700000|2023-01-04 03:25:00|8339.6|8329.6|8343|8333|8344.5|8334.5|8339.1|8329.1|243
1672803000000|2023-01-04 03:30:00|8342.8|8332.8|8339|8329|8343|8333|8337.6|8327.6|83
1672803300000|2023-01-04 03:35:00|8338.9|8328.9|8337.3|8327.3|8339.3|8329.3|8336.1|8326.1|111
1672803600000|2023-01-04 03:40:00|8337|8327|8338|8328|8338.5|8328.5|8335.5|8325.5|99
1672803900000|2023-01-04 03:45:00|8338.3|8328.3|8334.5|8324.5|8338.5|8328.5|8334.5|8324.5|101
1672804200000|2023-01-04 03:50:00|8334.8|8324.8|8335.3|8325.3|8335.8|8325.8|8334.6|8324.6|63
1672804500000|2023-01-04 03:55:00|8335|8325|8335.1|8325.1|8335.8|8325.8|8333.9|8323.9|80
1672804800000|2023-01-04 04:00:00|8335.4|8325.4|8335.8|8325.8|8335.8|8325.8|8333.8|8323.8|97
1672805100000|2023-01-04 04:05:00|8336.6|8326.6|8334.3|8324.3|8336.6|8326.6|8334.3|8324.3|52
1672805400000|2023-01-04 04:10:00|8334.1|8324.1|8334.9|8324.9|8335.5|8325.5|8333.6|8323.6|71
1672805700000|2023-01-04 04:15:00|8334.6|8324.6|8339.5|8329.5|8339.8|8329.8|8334.5|8324.5|91
1672806000000|2023-01-04 04:20:00|8339.3|8329.3|8337|8327|8339.8|8329.8|8332|8322|116
1672806300000|2023-01-04 04:25:00|8337.5|8327.5|8339.3|8329.3|8339.5|8329.5|8337|8327|90
1672806600000|2023-01-04 04:30:00|8338.8|8328.8|8336.9|8326.9|8339.8|8329.8|8336.9|8326.9|122
1672806900000|2023-01-04 04:35:00|8337.1|8327.1|8336.8|8326.8|8337.1|8327.1|8334.3|8324.3|83
1672807200000|2023-01-04 04:40:00|8336.5|8326.5|8338.3|8328.3|8338.3|8328.3|8335.8|8325.8|36
1672807500000|2023-01-04 04:45:00|8338.5|8328.5|8339.3|8329.3|8339.8|8329.8|8338|8328|68
1672807800000|2023-01-04 04:50:00|8339.5|8329.5|8338.5|8328.5|8339.8|8329.8|8337.9|8327.9|85
1672808100000|2023-01-04 04:55:00|8338.4|8328.4|8341.4|8331.4|8343.5|8333.5|8337.6|8327.6|247
1672808400000|2023-01-04 05:00:00|8341.6|8331.6|8340.4|8330.4|8344.8|8334.8|8340.4|8330.4|217
1672808700000|2023-01-04 05:05:00|8340.5|8330.5|8342.5|8332.5|8342.8|8332.8|8338.8|8328.8|187
1672809000000|2023-01-04 05:10:00|8342.3|8332.3|8341.3|8331.3|8343.5|8333.5|8337.5|8327.5|206
1672809300000|2023-01-04 05:15:00|8341.5|8331.5|8341.4|8331.4|8343.8|8333.8|8340.6|8330.6|196
1672809600000|2023-01-04 05:20:00|8341.5|8331.5|8336.5|8326.5|8342.6|8332.6|8336.5|8326.5|150
1672809900000|2023-01-04 05:25:00|8336.3|8326.3|8334.8|8324.8|8336.3|8326.3|8332.4|8322.4|219
1672810200000|2023-01-04 05:30:00|8334.3|8324.3|8345.5|8335.5|8346.1|8336.1|8334.3|8324.3|478
1672810500000|2023-01-04 05:35:00|8345.8|8335.8|8335.9|8325.9|8346.4|8336.4|8335.8|8325.8|246
1672810800000|2023-01-04 05:40:00|8335.6|8325.6|8334.8|8324.8|8335.6|8325.6|8328.3|8318.3|332
1672811100000|2023-01-04 05:45:00|8335|8325|8341|8331|8341.3|8331.3|8328.3|8318.3|281
1672811400000|2023-01-04 05:50:00|8340.8|8330.8|8338.5|8328.5|8341.6|8331.6|8335.8|8325.8|328
1672811700000|2023-01-04 05:55:00|8338.3|8328.3|8323.6|8313.6|8339|8329|8323.4|8313.4|367
1672812000000|2023-01-04 06:00:00|8323|8313|8322.8|8312.8|8325.6|8315.6|8317.5|8307.5|351
1672812300000|2023-01-04 06:05:00|8323|8313|8335.4|8325.4|8335.4|8325.4|8316|8306|380
1672812600000|2023-01-04 06:10:00|8335.6|8325.6|8334|8324|8343|8333|8333|8323|335
1672812900000|2023-01-04 06:15:00|8333.5|8323.5|8334.3|8324.3|8335.5|8325.5|8330.5|8320.5|269
1672813200000|2023-01-04 06:20:00|8334|8324|8334.9|8324.9|8337.8|8327.8|8327.5|8317.5|256
1672813500000|2023-01-04 06:25:00|8335.4|8325.4|8326.9|8316.9|8340|8330|8326.9|8316.9|208
1672813800000|2023-01-04 06:30:00|8327.3|8317.3|8331.8|8321.8|8331.8|8321.8|8320.9|8310.9|245
1672814100000|2023-01-04 06:35:00|8331.5|8321.5|8329|8319|8334.4|8324.4|8328.3|8318.3|222
1672814400000|2023-01-04 06:40:00|8328.8|8318.8|8326.6|8316.6|8329|8319|8319.6|8309.6|330
1672814700000|2023-01-04 06:45:00|8326.5|8316.5|8322.8|8312.8|8328|8318|8322.8|8312.8|281
1672815000000|2023-01-04 06:50:00|8323|8313|8324.3|8314.3|8326.6|8316.6|8322.3|8312.3|292
1672815300000|2023-01-04 06:55:00|8324.5|8314.5|8321.8|8311.8|8329.5|8319.5|8321.1|8311.1|330
1672815600000|2023-01-04 07:00:00|8321.4|8311.4|8318.6|8308.6|8326|8316|8318.6|8308.6|197
1672815900000|2023-01-04 07:05:00|8319|8309|8324.6|8314.6|8328.5|8318.5|8319|8309|145
1672816200000|2023-01-04 07:10:00|8324.4|8314.4|8329|8319|8330.6|8320.6|8319.3|8309.3|197
1672816500000|2023-01-04 07:15:00|8329.3|8319.3|8336.9|8326.9|8338|8328|8329.3|8319.3|133
1672816800000|2023-01-04 07:20:00|8337|8327|8333.5|8323.5|8340|8330|8330.8|8320.8|207
1672817100000|2023-01-04 07:25:00|8333.8|8323.8|8343.8|8333.8|8344.8|8334.8|8332.6|8322.6|160
1672817400000|2023-01-04 07:30:00|8343.5|8333.5|8357.5|8347.5|8365.8|8353.3|8342.5|8329.8|270
1672817700000|2023-01-04 07:35:00|8358|8348|8362.9|8352.9|8366|8356|8355.6|8345.6|293
1672818000000|2023-01-04 07:40:00|8362.6|8352.6|8366.1|8356.1|8369.3|8359.3|8357.1|8347.1|245
1672818300000|2023-01-04 07:45:00|8367.5|8357.5|8363.4|8353.4|8368.5|8358.5|8359|8349|391
1672818600000|2023-01-04 07:50:00|8364.3|8354.3|8364.1|8354.1|8365.3|8355.3|8358|8348|278
1672818900000|2023-01-04 07:55:00|8363.8|8353.8|8374.3|8364.3|8376|8366|8362.3|8352.3|274
1672819200000|2023-01-04 08:00:00|8373.1|8363.1|8371.8|8361.8|8378.8|8368.8|8363.1|8353.1|453
1672819500000|2023-01-04 08:05:00|8371.6|8361.6|8387.6|8377.6|8389.3|8379.3|8367.6|8357.6|360
1672819800000|2023-01-04 08:10:00|8387.4|8377.4|8377|8367|8387.4|8377.4|8372.4|8362.4|368
1672820100000|2023-01-04 08:15:00|8376.8|8366.8|8384|8374|8390.1|8380.1|8374.6|8364.6|384
1672820400000|2023-01-04 08:20:00|8384.1|8374.1|8388.1|8378.1|8392.4|8382.4|8381|8371|389
1672820700000|2023-01-04 08:25:00|8387.6|8377.6|8387|8377|8388.6|8378.6|8380.9|8370.9|335
1672821000000|2023-01-04 08:30:00|8387.3|8377.3|8381.3|8371.3|8392.3|8382.3|8378|8368|377
1672821300000|2023-01-04 08:35:00|8381.9|8371.9|8388.3|8378.3|8389.1|8379.1|8380.4|8370.4|368
1672821600000|2023-01-04 08:40:00|8388|8378|8384.5|8374.5|8390.3|8380.3|8378.8|8368.8|254
1672821900000|2023-01-04 08:45:00|8384.4|8374.4|8381.5|8371.5|8388.3|8378.3|8380.1|8370.1|260
1672822200000|2023-01-04 08:50:00|8382|8372|8391.9|8381.9|8392.5|8382.5|8381.4|8371.4|279
1672822500000|2023-01-04 08:55:00|8392.3|8382.3|8385.6|8375.6|8393.4|8383.4|8383.8|8373.8|255
1672822800000|2023-01-04 09:00:00|8385.5|8375.5|8370.4|8360.4|8385.5|8375.5|8363.8|8353.8|304
1672823100000|2023-01-04 09:05:00|8370.6|8360.6|8355.6|8345.6|8371.1|8361.1|8352.4|8339.8|289
1672823400000|2023-01-04 09:10:00|8355.4|8345.4|8360.1|8350.1|8360.8|8350.8|8351.9|8341.9|265
1672823700000|2023-01-04 09:15:00|8360.4|8350.4|8364|8354|8365.3|8355.3|8360.3|8350.3|291
1672824000000|2023-01-04 09:20:00|8363.4|8353.4|8365.6|8355.6|8371.8|8361.8|8359.8|8349.8|266
1672824300000|2023-01-04 09:25:00|8365.4|8355.4|8377|8367|8378|8368|8364.8|8354.8|193
1672824600000|2023-01-04 09:30:00|8376.9|8366.9|8362|8352|8382|8372|8362|8352|278
1672824900000|2023-01-04 09:35:00|8362.4|8352.4|8365.6|8355.6|8366.8|8356.8|8360.6|8350.6|231
1672825200000|2023-01-04 09:40:00|8365.4|8355.4|8369.8|8359.8|8372.3|8362.3|8362.3|8352.3|228
1672825500000|2023-01-04 09:45:00|8369.5|8359.5|8365.6|8355.6|8369.6|8359.6|8363.8|8353.8|226
1672825800000|2023-01-04 09:50:00|8365.9|8355.9|8362.1|8352.1|8370.3|8360.3|8361.5|8351.5|253
1672826100000|2023-01-04 09:55:00|8362|8352|8362|8352|8364|8354|8358|8348|239
1672826400000|2023-01-04 10:00:00|8362.1|8352.1|8355.5|8345.5|8364|8354|8355.4|8345.4|132
1672826700000|2023-01-04 10:05:00|8355.4|8345.4|8356.6|8346.6|8359.9|8349.9|8352.3|8342.3|137
1672827000000|2023-01-04 10:10:00|8356.4|8346.4|8357.6|8347.6|8357.9|8347.9|8353.4|8343.4|121
1672827300000|2023-01-04 10:15:00|8357.5|8347.5|8348.3|8338.3|8357.5|8347.5|8348|8338|173
1672827600000|2023-01-04 10:20:00|8348|8338|8345.8|8335.8|8349.4|8339.4|8343|8333|136
1672827900000|2023-01-04 10:25:00|8346.9|8336.9|8342.5|8332.5|8347.6|8337.6|8341.4|8331.4|193
1672828200000|2023-01-04 10:30:00|8342.3|8332.3|8341.8|8331.8|8347|8337|8341.4|8331.4|225
1672828500000|2023-01-04 10:35:00|8341.6|8331.6|8336|8326|8344.1|8334.1|8335.9|8325.9|203
1672828800000|2023-01-04 10:40:00|8335.6|8325.6|8330.8|8320.8|8340.3|8326.9|8327.9|8317.9|203
1672829100000|2023-01-04 10:45:00|8330.6|8320.6|8333.6|8323.6|8333.9|8323.9|8330.6|8320.6|169
1672829400000|2023-01-04 10:50:00|8333|8323|8328.5|8318.5|8333.1|8323.1|8328.5|8318.5|180
1672829700000|2023-01-04 10:55:00|8328.6|8318.6|8333.4|8323.4|8337.8|8327.8|8326.8|8316.8|221
1672830000000|2023-01-04 11:00:00|8333.3|8323.3|8321.9|8311.9|8333.3|8323.3|8319.3|8309.3|228
1672830300000|2023-01-04 11:05:00|8321.3|8311.3|8327.3|8317.3|8327.5|8317.5|8320.8|8310.8|183
1672830600000|2023-01-04 11:10:00|8327.4|8317.4|8327.4|8317.4|8331.3|8321.3|8324.5|8314.5|180
1672830900000|2023-01-04 11:15:00|8327.3|8317.3|8324.4|8314.4|8331.6|8321.6|8322.8|8312.8|220
1672831200000|2023-01-04 11:20:00|8324.3|8314.3|8314.5|8304.5|8325|8315|8310.5|8300.5|151
1672831500000|2023-01-04 11:25:00|8314.8|8304.8|8291.9|8281.9|8314.8|8304.8|8290.9|8280.9|205
1672831800000|2023-01-04 11:30:00|8289.4|8279.4|8292.4|8282.4|8297.4|8287.4|8287.1|8277.1|266
1672832100000|2023-01-04 11:35:00|8292|8282|8278.6|8268.6|8293.6|8283.6|8276.4|8266.4|294
1672832400000|2023-01-04 11:40:00|8278.9|8268.9|8265.1|8255.1|8280.5|8270.5|8261.6|8251.6|342
1672832700000|2023-01-04 11:45:00|8265|8255|8268|8258|8269|8259|8260.6|8250.6|255
1672833000000|2023-01-04 11:50:00|8268.3|8258.3|8270.4|8260.4|8272.8|8262.8|8261.5|8251.5|253
1672833300000|2023-01-04 11:55:00|8270.1|8260.1|8272.8|8262.8|8277.8|8267.8|8268.5|8258.5|249
1672833600000|2023-01-04 12:00:00|8272.9|8262.9|8251.1|8241.1|8273.8|8263.8|8250.6|8240.6|304
1672833900000|2023-01-04 12:05:00|8250.9|8240.9|8253.1|8243.1|8262.6|8252.6|8248.1|8238.1|264
1672834200000|2023-01-04 12:10:00|8253|8243|8261|8251|8265.3|8255.3|8253|8243|240
1672834500000|2023-01-04 12:15:00|8260.8|8250.8|8256.8|8246.8|8264.1|8254.1|8256.5|8246.5|187
1672834800000|2023-01-04 12:20:00|8257|8247|8250.4|8240.4|8257.6|8247.6|8238.9|8227.3|237
1672835100000|2023-01-04 12:25:00|8250.3|8240.3|8243.6|8233.6|8251|8241|8243.6|8233.6|251
1672835400000|2023-01-04 12:30:00|8243.9|8233.9|8237.4|8227.4|8247.3|8237.3|8229.5|8219.5|341
1672835700000|2023-01-04 12:35:00|8237.5|8227.5|8219.1|8209.1|8238.3|8228.3|8215.4|8205.4|283
1672836000000|2023-01-04 12:40:00|8219|8209|8223.3|8213.3|8223.9|8213.9|8209.3|8199.3|264
1672836300000|2023-01-04 12:45:00|8223.4|8213.4|8213.8|8203.8|8223.4|8213.4|8213.8|8203.8|245
1672836600000|2023-01-04 12:50:00|8213.6|8203.6|8208.4|8198.4|8217|8207|8193.4|8183.4|299
1672836900000|2023-01-04 12:55:00|8208.3|8198.3|8216.9|8206.9|8217.5|8207.5|8202.8|8192.8|281
1672837200000|2023-01-04 13:00:00|8217|8207|8233.9|8223.9|8234.9|8224.9|8210|8200|822
1672837500000|2023-01-04 13:05:00|8234.1|8224.1|8232.5|8222.5|8242.9|8232.9|8227.8|8217.8|576
1672837800000|2023-01-04 13:10:00|8232.3|8222.3|8224.1|8214.1|8232.4|8222.4|8209.9|8199.9|589
1672838100000|2023-01-04 13:15:00|8223.4|8213.4|8225|8215|8227.4|8217.4|8217|8207|502
1672838400000|2023-01-04 13:20:00|8228.5|8218.5|8254.4|8244.4|8254.6|8244.6|8228|8218|543
1672838700000|2023-01-04 13:25:00|8254.5|8244.5|8265.9|8255.9|8272.4|8262.4|8253.8|8242.9|535
1672839000000|2023-01-04 13:30:00|8266.1|8256.1|8278.5|8268.5|8284.5|8274.5|8265.6|8255.6|461
1672839300000|2023-01-04 13:35:00|8278|8268|8268.8|8258.8|8282.8|8272.8|8268.4|8258.4|400
1672839600000|2023-01-04 13:40:00|8268.6|8258.6|8269|8259|8271.4|8261.4|8257.5|8247.5|361
1672839900000|2023-01-04 13:45:00|8269.3|8259.3|8272.6|8262.6|8282.4|8272.4|8269.3|8259.3|353
1672840200000|2023-01-04 13:50:00|8272.5|8262.5|8277|8267|8282|8272|8272|8262|405
1672840500000|2023-01-04 13:55:00|8277.3|8267.3|8273|8263|8282.8|8272.8|8271|8261|355
1672840800000|2023-01-04 14:00:00|8274|8264|8272.6|8262.6|8277.8|8267.8|8262.8|8252.8|538
1672841100000|2023-01-04 14:05:00|8273|8263|8281.3|8271.3|8283.1|8273.1|8268.9|8258.9|370
1672841400000|2023-01-04 14:10:00|8281.4|8271.4|8293.4|8283.4|8293.4|8283.4|8276.9|8266.9|415
1672841700000|2023-01-04 14:15:00|8293.8|8283.8|8298.5|8288.5|8306.3|8296.3|8292.3|8282.3|493
1672842000000|2023-01-04 14:20:00|8299.1|8289.1|8286|8276|8302.1|8292.1|8284|8274|359
1672842300000|2023-01-04 14:25:00|8285.9|8275.9|8281.6|8271.6|8292.3|8282.3|8280.8|8270.8|345
1672842600000|2023-01-04 14:30:00|8281.8|8271.8|8266.8|8256.8|8284.4|8274.4|8266.8|8256.8|700
1672842900000|2023-01-04 14:35:00|8267.3|8257.3|8273.8|8263.8|8277.8|8267.8|8267.3|8257.3|512
1672843200000|2023-01-04 14:40:00|8273.5|8263.5|8265.8|8255.8|8281|8271|8265.5|8255.5|475
1672843500000|2023-01-04 14:45:00|8266.3|8256.3|8257.9|8247.9|8266.5|8256.5|8249.9|8239.9|560
1672843800000|2023-01-04 14:50:00|8257.8|8247.8|8257.8|8247.8|8260.4|8250.4|8249.4|8239.4|557
1672844100000|2023-01-04 14:55:00|8257.6|8247.6|8260.4|8250.4|8263.3|8253.3|8253.3|8243.3|353
1672844400000|2023-01-04 15:00:00|8260.1|8250.1|8251.8|8241.8|8276.5|8266.5|8237.3|8227.3|832
1672844700000|2023-01-04 15:05:00|8251.3|8241.3|8234.3|8224.3|8253.6|8243.6|8228|8218|672
1672845000000|2023-01-04 15:10:00|8234|8224|8226.1|8216.1|8236.1|8226.1|8222.4|8212.4|720
1672845300000|2023-01-04 15:15:00|8226|8216|8227.6|8217.6|8234|8224|8220.8|8210.8|626
1672845600000|2023-01-04 15:20:00|8227.3|8217.3|8231.3|8221.3|8231.6|8221.6|8216.9|8206.9|631
1672845900000|2023-01-04 15:25:00|8231.6|8221.6|8244|8234|8244.5|8234.5|8226.1|8216.1|574
1672846200000|2023-01-04 15:30:00|8243.3|8233.3|8235.3|8225.3|8244.1|8234.1|8228.9|8218.9|539
1672846500000|2023-01-04 15:35:00|8235|8225|8239.4|8229.4|8239.9|8229.9|8230.1|8220.1|501
1672846800000|2023-01-04 15:40:00|8239.6|8229.6|8243.3|8233.3|8244.5|8234.5|8232.8|8222.8|447
1672847100000|2023-01-04 15:45:00|8243.1|8233.1|8242.5|8232.5|8254.1|8244.1|8241.8|8231.8|528
1672847400000|2023-01-04 15:50:00|8242.4|8232.4|8243.3|8233.3|8246|8236|8235.8|8225.8|576
1672847700000|2023-01-04 15:55:00|8243.5|8233.5|8241.8|8231.8|8247.6|8237.6|8239.6|8229.6|519
1672848000000|2023-01-04 16:00:00|8241.5|8231.5|8235.4|8225.4|8242.9|8232.9|8231.8|8221.8|522
1672848300000|2023-01-04 16:05:00|8235.5|8225.5|8237.6|8227.6|8239.8|8229.8|8230.4|8220.4|391
1672848600000|2023-01-04 16:10:00|8237.9|8227.9|8242.9|8232.9|8249.6|8239.6|8237.9|8227.9|397
1672848900000|2023-01-04 16:15:00|8243.4|8233.4|8241.4|8231.4|8249.5|8239.5|8241.3|8231.3|461
1672849200000|2023-01-04 16:20:00|8241.3|8231.3|8234.8|8224.8|8241.9|8231.9|8234.8|8224.8|310
1672849500000|2023-01-04 16:25:00|8234.4|8224.4|8234.5|8224.5|8239.8|8229.8|8229.4|8219.4|298
1672849800000|2023-01-04 16:30:00|8234.6|8224.6|8233.5|8223.5|8239|8229|8231.6|8221.6|437
1672850100000|2023-01-04 16:35:00|8233.6|8223.6|8248.1|8238.1|8251.6|8241.6|8233.6|8223.6|413
1672850400000|2023-01-04 16:40:00|8248.5|8238.5|8253.4|8243.4|8254|8244|8241.6|8231.6|341
1672850700000|2023-01-04 16:45:00|8253.9|8243.9|8263.1|8253.1|8266.8|8256.8|8250.4|8240.4|294
1672851000000|2023-01-04 16:50:00|8263.5|8253.5|8251.8|8241.8|8264.4|8254.4|8251.8|8241.8|205
1672851300000|2023-01-04 16:55:00|8251.9|8241.9|8262.9|8252.9|8263|8253|8248|8238|296
1672851600000|2023-01-04 17:00:00|8263.6|8253.6|8268.6|8258.6|8282.5|8272.5|8263.6|8253.6|314
1672851900000|2023-01-04 17:05:00|8268.9|8258.9|8264.3|8254.3|8268.9|8258.9|8260.4|8250.4|245
1672852200000|2023-01-04 17:10:00|8264.1|8254.1|8265.4|8255.4|8274.8|8264.8|8261.1|8251.1|319
1672852500000|2023-01-04 17:15:00|8265.9|8255.9|8274.9|8264.9|8275.8|8265.8|8263.1|8253.1|345
1672852800000|2023-01-04 17:20:00|8274.5|8264.5|8270.9|8260.9|8277.3|8267.3|8269.1|8259.1|242
1672853100000|2023-01-04 17:25:00|8271.4|8261.4|8274.3|8264.3|8274.3|8264.3|8269.9|8259.9|201
1672853400000|2023-01-04 17:30:00|8274.4|8264.4|8274.9|8264.9|8275.6|8265.6|8263.5|8253.5|249
1672853700000|2023-01-04 17:35:00|8274.6|8264.6|8270.9|8260.9|8274.6|8264.6|8262.4|8252.4|285
1672854000000|2023-01-04 17:40:00|8271.9|8261.9|8277.6|8267.6|8278.5|8268.5|8268.9|8258.9|266
1672854300000|2023-01-04 17:45:00|8276.6|8266.6|8279.8|8269.8|8279.8|8269.8|8271.9|8261.9|239
1672854600000|2023-01-04 17:50:00|8280.3|8270.3|8269.1|8259.1|8283.9|8273.9|8268.6|8258.6|278
1672854900000|2023-01-04 17:55:00|8269|8259|8253.1|8243.1|8270|8260|8253|8243|379
1672855200000|2023-01-04 18:00:00|8254.3|8244.3|8264.8|8254.8|8265|8255|8254.1|8244.1|428
1672855500000|2023-01-04 18:05:00|8264.5|8254.5|8270.8|8260.8|8272|8262|8263.8|8253.8|277
1672855800000|2023-01-04 18:10:00|8271.5|8261.5|8271.1|8261.1|8273|8263|8268.3|8258.3|226
1672856100000|2023-01-04 18:15:00|8270.8|8260.8|8273.3|8263.3|8279.1|8266|8270.8|8258.9|218
1672856400000|2023-01-04 18:20:00|8273.5|8263.5|8271.8|8261.8|8275.3|8265.3|8270.8|8260.8|201
1672856700000|2023-01-04 18:25:00|8272|8262|8272.8|8262.8|8274.3|8264.3|8270.5|8260.5|132
1672857000000|2023-01-04 18:30:00|8273|8263|8271.3|8261.3|8273|8263|8266.3|8256.3|181
1672857300000|2023-01-04 18:35:00|8271|8261|8265.5|8255.5|8273.3|8263.3|8263.8|8253.8|172
1672857600000|2023-01-04 18:40:00|8265.3|8255.3|8258.8|8248.8|8266.3|8256.3|8258.8|8248.8|199
1672857900000|2023-01-04 18:45:00|8258.6|8248.6|8265.8|8255.8|8267.3|8257.3|8258.6|8248.6|224
1672858200000|2023-01-04 18:50:00|8265.5|8255.5|8262.3|8252.3|8267|8257|8261|8251|145
1672858500000|2023-01-04 18:55:00|8262.6|8252.6|8268.6|8246.6|8268.6|8252.9|8262.6|8241.4|17
1672880400000|2023-01-05 01:00:00|8271.5|8261.5|8267.3|8257.3|8274.3|8264.3|8267.3|8257.3|103
1672880700000|2023-01-05 01:05:00|8267.5|8257.5|8263.8|8253.8|8267.8|8257.8|8258.9|8248.9|282
1672881000000|2023-01-05 01:10:00|8263.6|8253.6|8248.4|8238.4|8267|8257|8248.4|8238.4|327
1672881300000|2023-01-05 01:15:00|8248.5|8238.5|8253.8|8243.8|8260.8|8250.8|8244.3|8234.3|366
1672881600000|2023-01-05 01:20:00|8254|8244|8263.8|8253.8|8265.5|8255.5|8253.8|8243.8|379
1672881900000|2023-01-05 01:25:00|8264.1|8254.1|8257.8|8247.8|8264.9|8254.9|8253.8|8243.8|471
1672882200000|2023-01-05 01:30:00|8257.5|8247.5|8264.4|8254.4|8265.9|8255.9|8255.8|8245.8|324
1672882500000|2023-01-05 01:35:00|8264.8|8254.8|8265.3|8255.3|8265.5|8255.5|8254.4|8244.4|223
1672882800000|2023-01-05 01:40:00|8265.5|8255.5|8275.8|8265.8|8278.3|8268.3|8265.4|8255.4|347
1672883100000|2023-01-05 01:45:00|8276|8266|8277.6|8267.6|8281.8|8271.8|8272.4|8261.4|349
1672883400000|2023-01-05 01:50:00|8277.4|8267.4|8266.5|8256.5|8278.3|8268.3|8265.5|8255.5|341
1672883700000|2023-01-05 01:55:00|8266.8|8256.8|8270.5|8260.5|8273.3|8263.3|8265.5|8255.5|321
1672884000000|2023-01-05 02:00:00|8270.8|8260.8|8258.5|8248.5|8270.8|8260.8|8256.5|8246.5|320
1672884300000|2023-01-05 02:05:00|8258.3|8248.3|8254|8244|8260.8|8250.8|8253.8|8243.8|240
1672884600000|2023-01-05 02:10:00|8253.8|8243.8|8250.8|8240.8|8254.4|8244.4|8247.3|8237.3|343
1672884900000|2023-01-05 02:15:00|8250.3|8240.3|8250.3|8240.3|8253.6|8243.6|8248.4|8238.4|260
1672885200000|2023-01-05 02:20:00|8250.6|8240.6|8252|8242|8253.1|8243.1|8247.1|8237.1|199
1672885500000|2023-01-05 02:25:00|8251.9|8241.9|8248.5|8238.5|8251.9|8241.9|8246.9|8236.9|154
1672885800000|2023-01-05 02:30:00|8248.3|8238.3|8250.9|8240.9|8253|8243|8245.5|8235.5|282
1672886100000|2023-01-05 02:35:00|8251|8241|8250.3|8240.3|8252.5|8242.5|8245.9|8235.9|368
1672886400000|2023-01-05 02:40:00|8249.5|8239.5|8249.3|8239.3|8253.3|8243.3|8245.6|8235.6|263
1672886700000|2023-01-05 02:45:00|8249.1|8239.1|8241.5|8231.5|8249.8|8239.8|8240.5|8230.5|322
1672887000000|2023-01-05 02:50:00|8241.1|8231.1|8246.8|8236.8|8247|8237|8239.8|8229.8|242
1672887300000|2023-01-05 02:55:00|8246.9|8236.9|8245|8235|8248.3|8238.3|8242|8232|230
1672887600000|2023-01-05 03:00:00|8244.8|8234.8|8239.5|8229.5|8245|8235|8235.3|8225.3|195
1672887900000|2023-01-05 03:05:00|8239.8|8229.8|8241|8231|8242.3|8232.3|8235.5|8225.5|248
1672888200000|2023-01-05 03:10:00|8240.5|8230.5|8242.5|8232.5|8249|8239|8240.1|8230.1|257
1672888500000|2023-01-05 03:15:00|8242.4|8232.4|8248|8238|8248.8|8238.8|8241|8231|211
1672888800000|2023-01-05 03:20:00|8247.8|8237.8|8242.8|8232.8|8248.5|8238.5|8242.6|8232.6|235
1672889100000|2023-01-05 03:25:00|8242.9|8232.9|8243|8233|8248|8238|8242|8232|296
1672889400000|2023-01-05 03:30:00|8243.3|8233.3|8239.3|8229.3|8245.5|8235.5|8238|8228|105
1672889700000|2023-01-05 03:35:00|8238.9|8228.9|8238.5|8228.5|8239.9|8229.9|8232.8|8222.8|151
1672890000000|2023-01-05 03:40:00|8238.8|8228.8|8235.8|8225.8|8238.8|8228.8|8234.8|8224.8|105
1672890300000|2023-01-05 03:45:00|8235.9|8225.9|8229|8219|8236.4|8226.4|8228.5|8218.5|134
1672890600000|2023-01-05 03:50:00|8229.4|8219.4|8230.1|8220.1|8231.5|8221.5|8227|8217|150
1672890900000|2023-01-05 03:55:00|8230|8220|8229.1|8219.1|8230.8|8220.8|8228.4|8218.4|137
1672891200000|2023-01-05 04:00:00|8229.4|8219.4|8231.8|8221.8|8232.3|8222.3|8228|8218|109
1672891500000|2023-01-05 04:05:00|8231.5|8221.5|8228.6|8218.6|8231.5|8221.5|8227.9|8217.9|109
1672891800000|2023-01-05 04:10:00|8228.5|8218.5|8228.3|8218.3|8229.1|8219.1|8225.8|8215.8|87
1672892100000|2023-01-05 04:15:00|8228.6|8218.6|8230.8|8220.8|8230.9|8220.9|8228|8218|87
1672892400000|2023-01-05 04:20:00|8230.5|8220.5|8225|8215|8231.5|8221.5|8223.5|8210.1|93
1672892700000|2023-01-05 04:25:00|8225.3|8215.3|8227.3|8217.3|8227.5|8217.5|8225|8215|52
1672893000000|2023-01-05 04:30:00|8227|8217|8227.5|8217.5|8227.9|8217.9|8224.3|8214.3|130
1672893300000|2023-01-05 04:35:00|8227.3|8217.3|8226.3|8216.3|8227.3|8217.3|8223.8|8213.8|65
1672893600000|2023-01-05 04:40:00|8226.4|8216.4|8226.9|8216.9|8228|8218|8224.9|8214.9|92
1672893900000|2023-01-05 04:45:00|8226.6|8216.6|8231.6|8221.6|8231.9|8221.9|8225.6|8215.6|73
1672894200000|2023-01-05 04:50:00|8231.8|8221.8|8232.3|8222.3|8234|8224|8229.8|8219.8|87
1672894500000|2023-01-05 04:55:00|8232|8222|8233.8|8223.8|8233.8|8223.8|8231.4|8221.4|91
1672894800000|2023-01-05 05:00:00|8233.5|8223.5|8235.5|8225.5|8235.5|8225.5|8229.8|8219.8|132
1672895100000|2023-01-05 05:05:00|8235.3|8225.3|8241|8231|8241.3|8231.3|8234|8224|79
1672895400000|2023-01-05 05:10:00|8240.8|8230.8|8243.3|8233.3|8243.6|8233.6|8238.5|8228.5|99
1672895700000|2023-01-05 05:15:00|8243.4|8233.4|8238.5|8228.5|8243.5|8233.5|8236.4|8226.4|109
1672896000000|2023-01-05 05:20:00|8237.9|8227.9|8241|8231|8243|8233|8237.9|8227.9|95
1672896300000|2023-01-05 05:25:00|8241.8|8231.8|8239.8|8229.8|8242|8232|8235.5|8225.5|107
1672896600000|2023-01-05 05:30:00|8240|8230|8258|8248|8259.3|8249.3|8238.8|8228.8|321
1672896900000|2023-01-05 05:35:00|8258.8|8248.8|8253.8|8243.8|8261.6|8251.3|8252.9|8241.6|228
1672897200000|2023-01-05 05:40:00|8254.1|8244.1|8253.3|8243.3|8260|8250|8250.8|8240.8|280
1672897500000|2023-01-05 05:45:00|8253|8243|8259.3|8249.3|8260.5|8250.5|8252|8242|262
1672897800000|2023-01-05 05:50:00|8259.8|8249.8|8265.5|8255.5|8267.3|8257.3|8258.6|8248.6|303
1672898100000|2023-01-05 05:55:00|8265.8|8255.8|8275.5|8265.5|8279.8|8266.5|8263.5|8253.5|258
1672898400000|2023-01-05 06:00:00|8275.8|8265.8|8287.5|8277.5|8291.3|8277.8|8273|8263|311
1672898700000|2023-01-05 06:05:00|8287.4|8277.4|8294.5|8284.5|8296.8|8286.8|8281|8271|281
1672899000000|2023-01-05 06:10:00|8294.3|8284.3|8299|8289|8299|8289|8290.6|8280.6|324
1672899300000|2023-01-05 06:15:00|8298.8|8288.8|8291.3|8281.3|8299|8289|8288.9|8278.9|302
1672899600000|2023-01-05 06:20:00|8291.5|8281.5|8286.3|8276.3|8292.1|8282.1|8282|8272|272
1672899900000|2023-01-05 06:25:00|8286|8276|8287.4|8277.4|8291.8|8281.8|8284.1|8274.1|252
1672900200000|2023-01-05 06:30:00|8287.3|8277.3|8282.6|8272.6|8287.5|8277.5|8282.3|8272.3|301
1672900500000|2023-01-05 06:35:00|8283|8273|8281.5|8271.5|8287.5|8277.5|8279|8269|236
1672900800000|2023-01-05 06:40:00|8281.1|8271.1|8279.1|8269.1|8281.8|8271.8|8275.9|8265.9|192
1672901100000|2023-01-05 06:45:00|8279.3|8269.3|8277|8267|8279.6|8269.6|8274|8264|213
1672901400000|2023-01-05 06:50:00|8276.8|8266.8|8278.3|8268.3|8283.5|8273.5|8276.6|8266.6|235
1672901700000|2023-01-05 06:55:00|8278.5|8268.5|8283|8273|8287|8277|8277.9|8267.9|279
1672902000000|2023-01-05 07:00:00|8283.3|8273.3|8283|8273|8288.5|8278.5|8278.5|8268.5|237
1672902300000|2023-01-05 07:05:00|8282.3|8272.3|8283.5|8273.5|8291.6|8277.8|8282.3|8270.9|120
1672902600000|2023-01-05 07:10:00|8283.3|8273.3|8286.4|8276.4|8290.8|8280.8|8281.8|8271.8|196
1672902900000|2023-01-05 07:15:00|8286.6|8276.6|8282.8|8272.8|8292.5|8282.5|8282.8|8272.8|154
1672903200000|2023-01-05 07:20:00|8283|8273|8285.5|8275.5|8287|8277|8281.5|8271.5|190
1672903500000|2023-01-05 07:25:00|8284.8|8274.8|8282.3|8272.3|8285.8|8275.8|8281.4|8271.4|120
1672903800000|2023-01-05 07:30:00|8282.1|8272.1|8278|8268|8283.5|8273.5|8277|8267|162
1672904100000|2023-01-05 07:35:00|8278.4|8268.4|8278|8268|8283.8|8273.8|8276.1|8266.1|167
1672904400000|2023-01-05 07:40:00|8277.8|8267.8|8268.3|8258.3|8282.1|8272.1|8268.3|8258.3|210
1672904700000|2023-01-05 07:45:00|8268|8258|8251.6|8241.6|8271.1|8261.1|8251.6|8241.6|260
1672905000000|2023-01-05 07:50:00|8251.5|8241.5|8249.6|8239.6|8251.5|8241.5|8246.5|8236.5|259
1672905300000|2023-01-05 07:55:00|8249.5|8239.5|8255.6|8245.6|8255.6|8245.6|8237.9|8227.9|243
1672905600000|2023-01-05 08:00:00|8256.1|8246.1|8254.5|8244.5|8263.5|8253.5|8251.3|8241.3|441
1672905900000|2023-01-05 08:05:00|8254.3|8244.3|8240.9|8230.9|8254.6|8244.6|8240.4|8230.4|379
1672906200000|2023-01-05 08:10:00|8241.3|8231.3|8254.3|8244.3|8256.4|8246.4|8239.8|8229.8|265
1672906500000|2023-01-05 08:15:00|8254|8244|8243.9|8233.9|8254.8|8244.8|8240.1|8230.1|298
1672906800000|2023-01-05 08:20:00|8244.3|8234.3|8261.1|8251.1|8261.8|8251.8|8241.1|8231.1|300
1672907100000|2023-01-05 08:25:00|8260.9|8250.9|8262.5|8252.5|8273.5|8263.5|8260.9|8250.9|260
1672907400000|2023-01-05 08:30:00|8262.6|8252.6|8261|8251|8264.3|8254.3|8257.5|8247.5|194
1672907700000|2023-01-05 08:35:00|8261.1|8251.1|8250|8240|8263|8253|8249.3|8239.3|184
1672908000000|2023-01-05 08:40:00|8250.3|8240.3|8254.9|8244.9|8255.5|8245.5|8247|8237|277
1672908300000|2023-01-05 08:45:00|8255|8245|8255.3|8245.3|8259.6|8249.6|8253.1|8243.1|261
1672908600000|2023-01-05 08:50:00|8254.8|8244.8|8264.3|8254.3|8264.9|8254.9|8254.5|8244.5|191
1672908900000|2023-01-05 08:55:00|8264.5|8254.5|8265.1|8255.1|8268.3|8258.3|8260.6|8250.6|225
1672909200000|2023-01-05 09:00:00|8264.9|8254.9|8277.9|8267.9|8280.5|8270.5|8264.4|8254.4|227
1672909500000|2023-01-05 09:05:00|8278|8268|8281.4|8271.4|8284|8274|8276.4|8266.4|179
1672909800000|2023-01-05 09:10:00|8281.3|8271.3|8302.5|8292.5|8302.9|8292.9|8280.9|8270.9|223
1672910100000|2023-01-05 09:15:00|8302.6|8292.6|8341.8|8331.8|8348.5|8338.5|8302.6|8292.6|302
1672910400000|2023-01-05 09:20:00|8342.3|8332.3|8340.4|8330.4|8346.3|8336.3|8338.6|8328.6|240
1672910700000|2023-01-05 09:25:00|8340.5|8330.5|8353.4|8343.4|8355.4|8345.4|8339.4|8329.4|231
1672911000000|2023-01-05 09:30:00|8353.6|8343.6|8351.8|8341.8|8366.5|8356.5|8351.3|8341.3|288
1672911300000|2023-01-05 09:35:00|8350.8|8340.8|8377.5|8367.5|8378.3|8368.3|8349.5|8339.5|378
1672911600000|2023-01-05 09:40:00|8375.9|8365.9|8354.5|8344.5|8382.9|8372.9|8353.8|8343.8|255
1672911900000|2023-01-05 09:45:00|8354.4|8344.4|8359.3|8349.3|8360.1|8350.1|8348.5|8336.3|320
1672912200000|2023-01-05 09:50:00|8359.5|8349.5|8366.9|8356.9|8369.3|8359.3|8359.5|8349.5|205
1672912500000|2023-01-05 09:55:00|8367|8357|8381.3|8371.3|8381.3|8371.3|8362.6|8352.6|225
1672912800000|2023-01-05 10:00:00|8382.8|8372.8|8391|8381|8394.4|8384.4|8381|8371|227
1672913100000|2023-01-05 10:05:00|8390.8|8380.8|8387.3|8377.3|8393.3|8383.3|8382.8|8372.8|177
1672913400000|2023-01-05 10:10:00|8387|8377|8397.6|8387.6|8399.9|8389.9|8387|8377|173
1672913700000|2023-01-05 10:15:00|8397.8|8387.8|8407.9|8397.9|8412.1|8402.1|8397.8|8387.8|201
1672914000000|2023-01-05 10:20:00|8408.1|8398.1|8428.4|8418.4|8431.8|8421.8|8407.1|8397.1|212
1672914300000|2023-01-05 10:25:00|8428.6|8418.6|8423.1|8413.1|8433.8|8423.8|8421.9|8411.9|234
1672914600000|2023-01-05 10:30:00|8422.9|8412.9|8417.8|8407.8|8424.3|8414.3|8413.1|8403.1|218
1672914900000|2023-01-05 10:35:00|8417.9|8407.9|8423.1|8413.1|8424.9|8414.9|8417.9|8407.9|179
1672915200000|2023-01-05 10:40:00|8423.6|8413.6|8422.6|8412.6|8425.5|8415.5|8420.9|8410.9|168
1672915500000|2023-01-05 10:45:00|8422.8|8412.8|8412.9|8402.9|8424.3|8414.3|8410.8|8400.8|188
1672915800000|2023-01-05 10:50:00|8413.1|8403.1|8416.4|8406.4|8416.8|8406.8|8411.8|8401.8|185
1672916100000|2023-01-05 10:55:00|8416|8406|8410.5|8400.5|8416.6|8406.6|8407.1|8397.1|161
1672916400000|2023-01-05 11:00:00|8410.8|8400.8|8407.9|8397.9|8413.6|8403.6|8406.1|8396.1|186
1672916700000|2023-01-05 11:05:00|8407.8|8397.8|8417.9|8407.9|8418.8|8408.8|8407.1|8397.1|169
1672917000000|2023-01-05 11:10:00|8417.8|8407.8|8434.6|8424.6|8434.8|8424.8|8417.8|8407.8|187
1672917300000|2023-01-05 11:15:00|8434.8|8424.8|8426.6|8416.6|8434.8|8424.8|8422.4|8412.4|208
1672917600000|2023-01-05 11:20:00|8426.1|8416.1|8423.4|8413.4|8426.3|8416.3|8417.1|8407.1|156
1672917900000|2023-01-05 11:25:00|8423.6|8413.6|8425.4|8415.4|8429.6|8419.6|8423.3|8413.3|163
1672918200000|2023-01-05 11:30:00|8425.5|8415.5|8429.4|8419.4|8429.4|8419.4|8423|8413|179
1672918500000|2023-01-05 11:35:00|8429.5|8419.5|8430.3|8420.3|8434.5|8424.5|8423.8|8413.8|176
1672918800000|2023-01-05 11:40:00|8430.4|8420.4|8431.9|8421.9|8434.5|8424.5|8425.3|8415.3|149
1672919100000|2023-01-05 11:45:00|8432|8422|8435.8|8425.8|8443.6|8433.6|8431.8|8421.8|151
1672919400000|2023-01-05 11:50:00|8436|8426|8442.6|8432.6|8444.3|8434.3|8435.8|8425.8|162
1672919700000|2023-01-05 11:55:00|8442.9|8432.9|8431.4|8421.4|8442.9|8432.9|8430.9|8420.9|195
1672920000000|2023-01-05 12:00:00|8431.1|8421.1|8430.4|8420.4|8434.4|8424.4|8424.3|8414.3|246
1672920300000|2023-01-05 12:05:00|8430.5|8420.5|8438.9|8428.9|8443.9|8433.9|8429.4|8419.4|189
1672920600000|2023-01-05 12:10:00|8439|8429|8439.8|8429.8|8444.1|8434.1|8437.9|8427.9|156
1672920900000|2023-01-05 12:15:00|8440|8430|8446|8436|8448|8438|8439.6|8429.6|139
1672921200000|2023-01-05 12:20:00|8446.3|8436.3|8442.3|8432.3|8448.3|8438.3|8441.1|8431.1|148
1672921500000|2023-01-05 12:25:00|8442|8432|8444.6|8434.6|8446|8436|8438.6|8428.6|156
1672921800000|2023-01-05 12:30:00|8444.9|8434.9|8438.1|8428.1|8446.3|8436.3|8433.4|8423.4|261
1672922100000|2023-01-05 12:35:00|8439.1|8429.1|8431.9|8421.9|8440.3|8430.3|8428|8418|281
1672922400000|2023-01-05 12:40:00|8432.8|8422.8|8422.4|8412.4|8436.4|8426.4|8422.4|8412.4|195
1672922700000|2023-01-05 12:45:00|8422.1|8412.1|8410.5|8400.5|8422.8|8412.8|8410.5|8400.5|259
1672923000000|2023-01-05 12:50:00|8410.6|8400.6|8417.9|8407.9|8419.8|8409.8|8410.6|8400.6|218
1672923300000|2023-01-05 12:55:00|8417.6|8407.6|8416.5|8406.5|8418.1|8408.1|8410.4|8400.4|296
1672923600000|2023-01-05 13:00:00|8416.6|8406.6|8409.5|8399.5|8421|8411|8407.8|8397.8|607
1672923900000|2023-01-05 13:05:00|8409.3|8399.3|8417.3|8407.3|8422.3|8412.3|8407.8|8397.8|363
1672924200000|2023-01-05 13:10:00|8416.4|8406.4|8426.5|8416.5|8435.6|8425.6|8415.4|8405.4|340
1672924500000|2023-01-05 13:15:00|8427.3|8417.3|8422.1|8412.1|8433|8423|8406.6|8396.6|717
1672924800000|2023-01-05 13:20:00|8421.6|8411.6|8429.3|8419.3|8432.9|8422.9|8415.8|8405.8|589
1672925100000|2023-01-05 13:25:00|8428.4|8418.4|8432.8|8422.8|8433.6|8423.6|8427.1|8417.1|289
1672925400000|2023-01-05 13:30:00|8432.5|8422.5|8417.5|8407.5|8433.8|8423.8|8410.9|8400.9|619
1672925700000|2023-01-05 13:35:00|8417.3|8407.3|8408.3|8398.3|8417.3|8407.3|8396.9|8386.9|544
1672926000000|2023-01-05 13:40:00|8407|8397|8413.1|8403.1|8413.6|8403.6|8404.3|8394.3|535
1672926300000|2023-01-05 13:45:00|8413.4|8403.4|8424.1|8414.1|8425.1|8415.1|8409|8399|452
1672926600000|2023-01-05 13:50:00|8423.9|8413.9|8395.6|8385.6|8430.4|8420.4|8395.5|8385.5|541
1672926900000|2023-01-05 13:55:00|8394.3|8384.3|8397.6|8387.6|8403.4|8393.4|8393.5|8383.5|418
1672927200000|2023-01-05 14:00:00|8397|8387|8394.4|8384.4|8397.1|8387.1|8379.9|8369.9|517
1672927500000|2023-01-05 14:05:00|8394.9|8384.9|8395.5|8385.5|8405.9|8395.9|8393.1|8383.1|390
1672927800000|2023-01-05 14:10:00|8395.8|8385.8|8400|8390|8402.9|8392.9|8391|8381|337
1672928100000|2023-01-05 14:15:00|8398.9|8388.9|8382.5|8372.5|8401.6|8391.6|8380.8|8370.8|392
1672928400000|2023-01-05 14:20:00|8383.3|8373.3|8377|8367|8383.9|8373.9|8372.5|8362.5|433
1672928700000|2023-01-05 14:25:00|8376.8|8366.8|8395.6|8385.6|8398.1|8388.1|8376.4|8366.4|431
1672929000000|2023-01-05 14:30:00|8395.1|8385.1|8386.3|8376.3|8397.9|8387.9|8377.8|8367.8|695
1672929300000|2023-01-05 14:35:00|8386.1|8376.1|8381.6|8371.6|8386.8|8376.8|8375.6|8365.6|604
1672929600000|2023-01-05 14:40:00|8381.8|8371.8|8383.1|8373.1|8383.1|8373.1|8372.5|8362.5|497
1672929900000|2023-01-05 14:45:00|8382.4|8372.4|8393.3|8383.3|8399.4|8389.4|8374.9|8364.9|555
1672930200000|2023-01-05 14:50:00|8393.4|8383.4|8403.4|8393.4|8404.1|8394.1|8392.5|8382.5|426
1672930500000|2023-01-05 14:55:00|8403.1|8393.1|8402|8392|8404.4|8394.4|8393.9|8383.9|462
1672930800000|2023-01-05 15:00:00|8402.5|8392.5|8391.9|8381.9|8403.5|8393.5|8389.8|8379.8|468
1672931100000|2023-01-05 15:05:00|8391.6|8381.6|8396.9|8386.9|8404.6|8394.6|8386.4|8376.4|562
1672931400000|2023-01-05 15:10:00|8397.1|8387.1|8401.6|8391.6|8401.8|8391.8|8391.8|8381.8|670
1672931700000|2023-01-05 15:15:00|8401.4|8391.4|8383.9|8373.9|8402|8392|8382.1|8372.1|577
1672932000000|2023-01-05 15:20:00|8383.6|8373.6|8384.5|8374.5|8386.9|8376.9|8377.9|8367.9|563
1672932300000|2023-01-05 15:25:00|8384.1|8374.1|8389.4|8379.4|8389.6|8379.6|8379.8|8369.8|393
1672932600000|2023-01-05 15:30:00|8389.6|8379.6|8381.8|8371.8|8396.3|8386.3|8377.4|8367.4|425
1672932900000|2023-01-05 15:35:00|8380.9|8370.9|8399.8|8389.8|8401.6|8391.6|8378.9|8368.9|399
1672933200000|2023-01-05 15:40:00|8399.6|8389.6|8402.6|8392.6|8404.3|8394.3|8392.6|8382.6|330
1672933500000|2023-01-05 15:45:00|8402.9|8392.9|8401.3|8391.3|8404.6|8394.6|8400.1|8390.1|333
1672933800000|2023-01-05 15:50:00|8401.8|8391.8|8388.1|8378.1|8402|8392|8388|8378|454
1672934100000|2023-01-05 15:55:00|8388.3|8378.3|8387.6|8377.6|8391.6|8381.6|8387.3|8377.3|294
1672934400000|2023-01-05 16:00:00|8387.5|8377.5|8389.4|8379.4|8391|8381|8383|8373|365
1672934700000|2023-01-05 16:05:00|8389.5|8379.5|8383.8|8373.8|8391.3|8381.3|8378.5|8368.5|357
1672935000000|2023-01-05 16:10:00|8384.3|8374.3|8401.1|8391.1|8401.1|8391.1|8383.5|8373.5|411
1672935300000|2023-01-05 16:15:00|8400.8|8390.8|8393.9|8383.9|8403.8|8393.8|8392.3|8382.3|423
1672935600000|2023-01-05 16:20:00|8394.1|8384.1|8386.3|8376.3|8397.3|8387.3|8384.1|8374.1|416
1672935900000|2023-01-05 16:25:00|8386.8|8376.8|8381.4|8371.4|8387.5|8377.5|8378.5|8368.5|341
1672936200000|2023-01-05 16:30:00|8381.6|8371.6|8381.3|8371.3|8381.9|8371.9|8371|8361|425
1672936500000|2023-01-05 16:35:00|8381.4|8371.4|8378.5|8368.5|8381.9|8371.9|8376.9|8366.9|286
1672936800000|2023-01-05 16:40:00|8378.4|8368.4|8380|8370|8384|8374|8376.9|8366.9|426
1672937100000|2023-01-05 16:45:00|8379.6|8369.6|8379.5|8369.5|8382.8|8372.8|8375.8|8365.8|319
1672937400000|2023-01-05 16:50:00|8379.4|8369.4|8388|8378|8389.5|8379.5|8379.4|8369.4|299
1672937700000|2023-01-05 16:55:00|8388.6|8378.6|8392.6|8382.6|8395.6|8385.6|8385.9|8375.9|274
1672938000000|2023-01-05 17:00:00|8392.8|8382.8|8398.6|8388.6|8401|8391|8392.6|8382.6|290
1672938300000|2023-01-05 17:05:00|8398.5|8388.5|8406.9|8396.9|8407.8|8397.8|8394.9|8384.9|351
1672938600000|2023-01-05 17:10:00|8407|8397|8402.3|8392.3|8408.4|8398.4|8401.4|8391.4|216
1672938900000|2023-01-05 17:15:00|8402|8392|8405.3|8395.3|8409.6|8399.6|8402|8392|208
1672939200000|2023-01-05 17:20:00|8405.5|8395.5|8411|8401|8412.3|8402.3|8403.1|8393.1|326
1672939500000|2023-01-05 17:25:00|8411.3|8401.3|8417.8|8407.8|8419.8|8409.8|8411.1|8401.1|276
1672939800000|2023-01-05 17:30:00|8417.6|8407.6|8406.9|8396.9|8418.8|8408.8|8406.9|8396.9|296
1672940100000|2023-01-05 17:35:00|8406.6|8396.6|8405.8|8395.8|8409.3|8399.3|8402.5|8392.5|271
1672940400000|2023-01-05 17:40:00|8406.6|8396.6|8409.1|8399.1|8409.8|8399.8|8405.4|8395.4|241
1672940700000|2023-01-05 17:45:00|8409|8399|8413|8403|8413.6|8403.6|8405.6|8395.6|263
1672941000000|2023-01-05 17:50:00|8412.8|8402.8|8416|8406|8416.1|8406.1|8411.3|8401.3|202
1672941300000|2023-01-05 17:55:00|8415.5|8405.5|8412.3|8402.3|8420|8410|8407.3|8397.3|297
1672941600000|2023-01-05 18:00:00|8412.8|8402.8|8405.3|8395.3|8412.8|8402.8|8399.3|8389.3|307
1672941900000|2023-01-05 18:05:00|8405.4|8395.4|8411.5|8401.5|8412.8|8402.8|8405.4|8395.4|171
1672942200000|2023-01-05 18:10:00|8411.3|8401.3|8412.5|8402.5|8415.3|8405.3|8410.5|8400.5|96
1672942500000|2023-01-05 18:15:00|8412.8|8402.8|8415.8|8405.8|8417.8|8407.8|8412.5|8402.5|127
1672942800000|2023-01-05 18:20:00|8415.5|8405.5|8434.5|8424.5|8434.8|8424.8|8415.5|8405.5|544
1672943100000|2023-01-05 18:25:00|8434.3|8424.3|8430|8420|8434.8|8424.8|8429.5|8419.5|498
1672943400000|2023-01-05 18:30:00|8430.6|8420.6|8443.8|8433.8|8444.3|8434.3|8429.1|8419.1|314
1672943700000|2023-01-05 18:35:00|8444.3|8434.3|8453.8|8443.8|8455.5|8445.5|8442.9|8432.9|271
1672944000000|2023-01-05 18:40:00|8454|8444|8444.3|8434.3|8455.5|8445.5|8444|8434|256
1672944300000|2023-01-05 18:45:00|8444.5|8434.5|8443.8|8433.8|8444.8|8434.8|8438.3|8428.3|253
1672944600000|2023-01-05 18:50:00|8444|8434|8446.5|8436.5|8448|8438|8443|8433|254
1672944900000|2023-01-05 18:55:00|8446|8436|8445.1|8423.1|8452.9|8436.8|8442.4|8420.4|27
1672966800000|2023-01-06 01:00:00|8429.8|8419.8|8429.8|8419.8|8431.8|8421.8|8425.8|8415.8|152
1672967100000|2023-01-06 01:05:00|8430|8420|8421.8|8411.8|8430.6|8420.6|8419.3|8409.3|263
1672967400000|2023-01-06 01:10:00|8421.6|8411.6|8413.5|8403.5|8423|8413|8412.3|8402.3|279
1672967700000|2023-01-06 01:15:00|8413.3|8403.3|8411.8|8401.8|8413.8|8403.8|8408.3|8398.3|233
1672968000000|2023-01-06 01:20:00|8411.5|8401.5|8405|8395|8412|8402|8404.1|8394.1|273
1672968300000|2023-01-06 01:25:00|8404.6|8394.6|8401.3|8391.3|8407.8|8397.8|8400|8390|255
1672968600000|2023-01-06 01:30:00|8400.9|8390.9|8400.4|8390.4|8402.8|8392.8|8396.6|8386.6|345
1672968900000|2023-01-06 01:35:00|8400|8390|8400.3|8390.3|8407.3|8397.3|8398|8388|270
1672969200000|2023-01-06 01:40:00|8399.8|8389.8|8398.8|8388.8|8407.1|8397.1|8396.8|8386.8|268
1672969500000|2023-01-06 01:45:00|8398.9|8388.9|8403.9|8393.9|8407.3|8397.3|8396.1|8386.1|221
1672969800000|2023-01-06 01:50:00|8403.6|8393.6|8400.3|8390.3|8405.6|8395.6|8399.6|8389.6|193
1672970100000|2023-01-06 01:55:00|8400.6|8390.6|8404.6|8394.6|8406.8|8396.8|8400.6|8390.6|167
1672970400000|2023-01-06 02:00:00|8404.5|8394.5|8412.5|8402.5|8416.8|8406.8|8401.8|8391.8|256
1672970700000|2023-01-06 02:05:00|8412.4|8402.4|8405.5|8395.5|8415.8|8405.8|8404.3|8394.3|245
1672971000000|2023-01-06 02:10:00|8405.3|8395.3|8408.3|8398.3|8408.8|8398.8|8402.1|8392.1|224
1672971300000|2023-01-06 02:15:00|8408.5|8398.5|8419.5|8409.5|8420.3|8410.3|8408.5|8398.5|115
1672971600000|2023-01-06 02:20:00|8419.9|8409.9|8414.5|8404.5|8421.8|8411.8|8414.5|8404.5|125
1672971900000|2023-01-06 02:25:00|8414.3|8404.3|8414|8404|8416.5|8406.5|8410.3|8400.3|78
1672972200000|2023-01-06 02:30:00|8413.9|8403.9|8406.8|8396.8|8413.9|8403.9|8404.3|8394.3|203
1672972500000|2023-01-06 02:35:00|8407|8397|8411.3|8401.3|8411.4|8401.4|8405|8395|164
1672972800000|2023-01-06 02:40:00|8411.5|8401.5|8412.3|8402.3|8412.5|8402.5|8406.8|8396.8|173
1672973100000|2023-01-06 02:45:00|8413.6|8403.6|8417.6|8407.6|8422|8412|8412|8402|235
1672973400000|2023-01-06 02:50:00|8417.8|8407.8|8419.5|8409.5|8420.6|8410.6|8415.8|8405.8|230
1672973700000|2023-01-06 02:55:00|8419.8|8409.8|8424.5|8414.5|8426.3|8416.3|8418.5|8408.5|244
1672974000000|2023-01-06 03:00:00|8424.8|8414.8|8457.3|8447.3|8459.8|8449.8|8419.5|8409.5|477
1672974300000|2023-01-06 03:05:00|8458|8448|8446.8|8436.8|8459.8|8449.8|8442.8|8432.8|359
1672974600000|2023-01-06 03:10:00|8446.6|8436.6|8459.1|8449.1|8461.8|8451.8|8446.6|8436.6|317
1672974900000|2023-01-06 03:15:00|8459.8|8449.8|8458.8|8448.8|8460.5|8450.5|8453|8443|341
1672975200000|2023-01-06 03:20:00|8459|8449|8466.3|8456.3|8468|8458|8453.4|8443.4|325
1672975500000|2023-01-06 03:25:00|8466.5|8456.5|8476|8466|8476|8466|8466.4|8454.4|264
1672975800000|2023-01-06 03:30:00|8475.1|8465.1|8480.3|8470.3|8489|8479|8473|8463|214
1672976100000|2023-01-06 03:35:00|8480.5|8470.5|8498.3|8488.3|8498.5|8488.5|8480.5|8470.5|187
1672976400000|2023-01-06 03:40:00|8497.5|8487.5|8497.5|8487.5|8502.3|8492.3|8496.3|8486.3|153
1672976700000|2023-01-06 03:45:00|8497.8|8487.8|8497.3|8487.3|8503|8493|8497.3|8487.3|149
1672977000000|2023-01-06 03:50:00|8497.5|8487.5|8499.8|8489.8|8503.1|8493.1|8497.5|8487.5|114
1672977300000|2023-01-06 03:55:00|8500|8490|8495.3|8485.3|8501.3|8491.3|8494.8|8484.8|166
1672977600000|2023-01-06 04:00:00|8495.5|8485.5|8495.5|8485.5|8498.5|8488.5|8494.5|8484.5|105
1672977900000|2023-01-06 04:05:00|8495.4|8485.4|8497.8|8487.8|8500.4|8490.4|8493.8|8483.8|93
1672978200000|2023-01-06 04:10:00|8497.5|8487.5|8502.3|8492.3|8502.6|8492.6|8497.3|8487.3|114
1672978500000|2023-01-06 04:15:00|8502.1|8492.1|8495.9|8485.9|8502.5|8492.5|8495.5|8485.5|96
1672978800000|2023-01-06 04:20:00|8496.3|8486.3|8497|8487|8497.8|8487.8|8495.5|8485.5|103
1672979100000|2023-01-06 04:25:00|8496.5|8486.5|8499|8489|8499|8489|8495.9|8485.9|51
1672979400000|2023-01-06 04:30:00|8499.3|8489.3|8496.9|8486.9|8501.3|8491.3|8496.9|8486.9|65
1672979700000|2023-01-06 04:35:00|8496.5|8486.5|8498.3|8488.3|8500.5|8490.5|8493.4|8483.4|83
1672980000000|2023-01-06 04:40:00|8498|8488|8500|8490|8501.3|8491.3|8498|8488|56
1672980300000|2023-01-06 04:45:00|8500.3|8490.3|8499.6|8489.6|8500.5|8490.5|8498|8488|77
1672980600000|2023-01-06 04:50:00|8499.4|8489.4|8496.6|8486.6|8499.5|8489.5|8494.9|8484.9|79
1672980900000|2023-01-06 04:55:00|8496.8|8486.8|8496.8|8486.8|8499.5|8489.5|8495.5|8485.5|98
1672981200000|2023-01-06 05:00:00|8496.6|8486.6|8483.9|8473.9|8497.3|8487.3|8483.1|8473.1|220
1672981500000|2023-01-06 05:05:00|8483.6|8473.6|8474.3|8464.3|8487.1|8477.1|8473.3|8463.3|171
1672981800000|2023-01-06 05:10:00|8474.1|8464.1|8472|8462|8475.5|8465.5|8465.3|8455.3|201
1672982100000|2023-01-06 05:15:00|8473|8463|8463.3|8453.3|8474.3|8464.3|8461.9|8451.9|202
1672982400000|2023-01-06 05:20:00|8463.6|8453.6|8459.8|8449.8|8465.8|8455.8|8459.3|8449.3|147
1672982700000|2023-01-06 05:25:00|8461|8451|8456.3|8446.3|8463.8|8453.8|8453.4|8443.4|224
1672983000000|2023-01-06 05:30:00|8456.9|8446.9|8451.4|8441.4|8458.9|8448.9|8447.8|8437.8|378
1672983300000|2023-01-06 05:35:00|8451.8|8441.8|8460|8450|8461.6|8451.6|8451.4|8441.4|195
1672983600000|2023-01-06 05:40:00|8460.3|8450.3|8462.4|8452.4|8465.3|8455.3|8456.8|8446.8|220
1672983900000|2023-01-06 05:45:00|8462.6|8452.6|8453|8443|8463.8|8453.8|8450.3|8440.3|365
1672984200000|2023-01-06 05:50:00|8453.4|8443.4|8450.5|8440.5|8457|8447|8444.8|8434.8|198
1672984500000|2023-01-06 05:55:00|8450.6|8440.6|8442.1|8432.1|8450.6|8440.6|8439|8429|222
1672984800000|2023-01-06 06:00:00|8442|8432|8438.8|8428.8|8447.3|8437.3|8437.8|8427.8|261
1672985100000|2023-01-06 06:05:00|8439.4|8429.4|8446|8436|8446.8|8436.8|8436|8426|220
1672985400000|2023-01-06 06:10:00|8446.3|8436.3|8445.8|8435.8|8449.3|8439.3|8440.4|8430.4|213
1672985700000|2023-01-06 06:15:00|8446|8436|8446.8|8436.8|8449.1|8439.1|8443.8|8433.8|192
1672986000000|2023-01-06 06:20:00|8447|8437|8443|8433|8450.3|8440.3|8442.3|8432.3|158
1672986300000|2023-01-06 06:25:00|8443.3|8433.3|8444.3|8434.3|8447.5|8437.5|8442.3|8432.3|171
1672986600000|2023-01-06 06:30:00|8444.5|8434.5|8452|8442|8453.5|8443.5|8444|8434|180
1672986900000|2023-01-06 06:35:00|8452.3|8442.3|8457.1|8447.1|8459|8449|8452.3|8442.3|215
1672987200000|2023-01-06 06:40:00|8457.5|8447.5|8465.5|8455.5|8470.1|8455.8|8454.4|8444.4|167
1672987500000|2023-01-06 06:45:00|8465.4|8455.4|8467.8|8457.8|8469.3|8459.3|8463.4|8453.4|152
1672987800000|2023-01-06 06:50:00|8467.5|8457.5|8465.5|8455.5|8467.5|8457.5|8463.5|8453.5|147
1672988100000|2023-01-06 06:55:00|8465.3|8455.3|8465|8455|8467|8457|8464.3|8454.3|202
1672988400000|2023-01-06 07:00:00|8465.3|8455.3|8472.5|8462.5|8474.9|8464.9|8464.6|8454.6|245
1672988700000|2023-01-06 07:05:00|8472.8|8462.8|8469|8459|8474.3|8464.3|8463.5|8453.5|156
1672989000000|2023-01-06 07:10:00|8469.3|8459.3|8462.5|8452.5|8471.3|8461.3|8460.3|8450.3|152
1672989300000|2023-01-06 07:15:00|8462.3|8452.3|8455.8|8445.8|8462.5|8452.5|8455.1|8445.1|144
1672989600000|2023-01-06 07:20:00|8455.5|8445.5|8454.3|8444.3|8456.3|8446.3|8449.8|8439.8|205
1672989900000|2023-01-06 07:25:00|8454.5|8444.5|8447.5|8437.5|8457.4|8447.4|8447.5|8437.5|172
1672990200000|2023-01-06 07:30:00|8447.3|8437.3|8449.5|8439.5|8455.8|8445.8|8445.8|8435.8|157
1672990500000|2023-01-06 07:35:00|8449.8|8439.8|8451.8|8441.8|8456|8446|8449.3|8439.3|171
1672990800000|2023-01-06 07:40:00|8451.5|8441.5|8451.8|8441.8|8456.3|8446.3|8445.5|8435.5|219
1672991100000|2023-01-06 07:45:00|8451.5|8441.5|8455.4|8445.4|8460.3|8450.3|8451.3|8441.3|181
1672991400000|2023-01-06 07:50:00|8455.8|8445.8|8466|8456|8467.8|8457.8|8455.5|8445.5|169
1672991700000|2023-01-06 07:55:00|8465.5|8455.5|8452|8442|8466.4|8456.4|8444.4|8434.4|215
1672992000000|2023-01-06 08:00:00|8451.4|8441.4|8460.3|8450.3|8469.8|8459.8|8445.3|8435.3|364
1672992300000|2023-01-06 08:05:00|8460.1|8450.1|8455.8|8445.8|8468.1|8458.1|8455.8|8445.8|268
1672992600000|2023-01-06 08:10:00|8455.9|8445.9|8456.6|8446.6|8469|8459|8454.1|8444.1|209
1672992900000|2023-01-06 08:15:00|8456.4|8446.4|8453.8|8443.8|8462.6|8452.6|8453.5|8443.5|224
1672993200000|2023-01-06 08:20:00|8453.6|8443.6|8436.8|8426.8|8454.1|8444.1|8436.5|8426.5|226
1672993500000|2023-01-06 08:25:00|8436.9|8426.9|8447.9|8437.9|8452.5|8442.5|8432.3|8422.3|256
1672993800000|2023-01-06 08:30:00|8448.8|8438.8|8441.4|8431.4|8454.1|8444.1|8438.9|8428.9|229
1672994100000|2023-01-06 08:35:00|8441.9|8431.9|8462|8452|8462|8452|8441.9|8431.9|240
1672994400000|2023-01-06 08:40:00|8462.3|8452.3|8465.4|8455.4|8469.4|8459.4|8458.3|8448.3|189
1672994700000|2023-01-06 08:45:00|8465.6|8455.6|8458.1|8448.1|8468.1|8458.1|8458.1|8448.1|204
1672995000000|2023-01-06 08:50:00|8458|8448|8458.6|8448.6|8460.1|8450.1|8456|8446|133
1672995300000|2023-01-06 08:55:00|8458.9|8448.9|8458.1|8448.1|8464.6|8454.6|8454.4|8444.4|168
1672995600000|2023-01-06 09:00:00|8458.3|8448.3|8450.4|8440.4|8459.3|8449.3|8446.1|8436.1|210
1672995900000|2023-01-06 09:05:00|8450.9|8440.9|8441.5|8431.5|8456.5|8446.5|8440.4|8430.4|167
1672996200000|2023-01-06 09:10:00|8440.9|8430.9|8434.1|8424.1|8441.1|8431.1|8431.1|8421.1|277
1672996500000|2023-01-06 09:15:00|8433|8423|8426.3|8416.3|8433|8423|8419.8|8409.8|276
1672996800000|2023-01-06 09:20:00|8426.5|8416.5|8425.8|8415.8|8427.5|8417.5|8410.9|8400.9|308
1672997100000|2023-01-06 09:25:00|8425.6|8415.6|8430.1|8420.1|8432.6|8422.6|8424.3|8414.3|206
1672997400000|2023-01-06 09:30:00|8430|8420|8439.4|8429.4|8441.1|8431.1|8424.1|8414.1|246
1672997700000|2023-01-06 09:35:00|8439.3|8429.3|8433.1|8423.1|8439.3|8429.3|8429.1|8419.1|215
1672998000000|2023-01-06 09:40:00|8433.4|8423.4|8431.4|8421.4|8435.3|8425.3|8427.4|8417.4|200
1672998300000|2023-01-06 09:45:00|8431.6|8421.6|8436.9|8426.9|8438.8|8428.8|8426.9|8416.9|204
1672998600000|2023-01-06 09:50:00|8437|8427|8439.4|8429.4|8442.4|8432.4|8435.5|8425.5|180
1672998900000|2023-01-06 09:55:00|8439.3|8429.3|8443.9|8433.9|8447.9|8437.9|8435.1|8425.1|139
1672999200000|2023-01-06 10:00:00|8444|8434|8445|8435|8447.1|8437.1|8442.6|8432.6|164
1672999500000|2023-01-06 10:05:00|8444.9|8434.9|8444.1|8434.1|8451.4|8441.4|8442.9|8432.9|173
1672999800000|2023-01-06 10:10:00|8444.4|8434.4|8449.4|8439.4|8452.5|8439.9|8443|8432.5|138
1673000100000|2023-01-06 10:15:00|8449.3|8439.3|8444.4|8434.4|8451.3|8441.3|8444.1|8434.1|187
1673000400000|2023-01-06 10:20:00|8445.4|8435.4|8438.5|8428.5|8449|8439|8436.1|8426.1|200
1673000700000|2023-01-06 10:25:00|8438.1|8428.1|8442|8432|8446.6|8436.6|8437.6|8427.6|189
1673001000000|2023-01-06 10:30:00|8442.5|8432.5|8437.4|8427.4|8448.8|8438.8|8436.5|8426.5|192
1673001300000|2023-01-06 10:35:00|8437.1|8427.1|8443.5|8433.5|8443.8|8433.8|8434.6|8424.6|133
1673001600000|2023-01-06 10:40:00|8444.1|8434.1|8450.5|8440.5|8453.6|8443.6|8441|8431|190
1673001900000|2023-01-06 10:45:00|8450.3|8440.3|8444.1|8434.1|8451.6|8441.6|8439.9|8429.9|131
1673002200000|2023-01-06 10:50:00|8444.4|8434.4|8443.8|8433.8|8446.1|8436.1|8440.5|8430.5|152
1673002500000|2023-01-06 10:55:00|8443.9|8433.9|8443.3|8433.3|8448.8|8438.8|8442|8432|189
1673002800000|2023-01-06 11:00:00|8443|8433|8444.5|8434.5|8446.1|8436.1|8440.3|8430.3|202
1673003100000|2023-01-06 11:05:00|8444.1|8434.1|8445|8435|8447.3|8437.3|8440.8|8430.8|194
1673003400000|2023-01-06 11:10:00|8445.3|8435.3|8441.3|8431.3|8448.4|8438.4|8440.4|8430.4|148
1673003700000|2023-01-06 11:15:00|8441.5|8431.5|8436.8|8426.8|8441.9|8431.9|8435.6|8425.6|153
1673004000000|2023-01-06 11:20:00|8437|8427|8437.5|8427.5|8439.3|8429.3|8436.3|8426.3|176
1673004300000|2023-01-06 11:25:00|8437.8|8427.8|8442.4|8432.4|8444.5|8434.5|8436.8|8426.8|172
1673004600000|2023-01-06 11:30:00|8442.3|8432.3|8431.3|8421.3|8444.3|8434.3|8430.6|8420.6|160
1673004900000|2023-01-06 11:35:00|8431.4|8421.4|8425.8|8415.8|8431.6|8421.6|8425.3|8415.3|154
1673005200000|2023-01-06 11:40:00|8425.5|8415.5|8422.1|8412.1|8427.5|8417.5|8420.5|8410.5|164
1673005500000|2023-01-06 11:45:00|8421.9|8411.9|8413.8|8403.8|8422.1|8412.1|8411.5|8401.5|191
1673005800000|2023-01-06 11:50:00|8413.5|8403.5|8416.4|8406.4|8418|8408|8412.4|8402.4|145
1673006100000|2023-01-06 11:55:00|8416.6|8406.6|8410.8|8400.8|8418.4|8408.4|8409.4|8399.4|166
1673006400000|2023-01-06 12:00:00|8411|8401|8410.5|8400.5|8413.5|8403.5|8408.3|8398.3|240
1673006700000|2023-01-06 12:05:00|8410.8|8400.8|8407.4|8397.4|8411|8401|8406.1|8396.1|158
1673007000000|2023-01-06 12:10:00|8406.9|8396.9|8402|8392|8408.5|8398.5|8400.3|8390.3|202
1673007300000|2023-01-06 12:15:00|8403.4|8393.4|8397|8387|8405.3|8395.3|8395.3|8385.3|200
1673007600000|2023-01-06 12:20:00|8397.5|8387.5|8392|8382|8399.6|8389.6|8390|8380|202
1673007900000|2023-01-06 12:25:00|8391.9|8381.9|8392.4|8382.4|8396.5|8386.5|8389.6|8379.6|200
1673008200000|2023-01-06 12:30:00|8392.5|8382.5|8392|8382|8400.9|8390.9|8388.5|8378.5|298
1673008500000|2023-01-06 12:35:00|8392.4|8382.4|8385.9|8375.9|8392.4|8382.4|8381.6|8371.6|278
1673008800000|2023-01-06 12:40:00|8386.1|8376.1|8387.9|8377.9|8396.6|8386.6|8381.6|8371.6|236
1673009100000|2023-01-06 12:45:00|8388|8378|8395.1|8385.1|8397.1|8387.1|8384.5|8374.5|257
1673009400000|2023-01-06 12:50:00|8394.8|8384.8|8399|8389|8399.6|8389.6|8392|8382|210
1673009700000|2023-01-06 12:55:00|8398.8|8388.8|8400.1|8390.1|8403.6|8393.6|8397.1|8387.1|270
1673010000000|2023-01-06 13:00:00|8399.5|8389.5|8381.6|8371.6|8401.4|8391.4|8379.4|8369.4|699
1673010300000|2023-01-06 13:05:00|8380.8|8370.8|8392.4|8382.4|8397.3|8387.3|8379.5|8369.5|535
1673010600000|2023-01-06 13:10:00|8392.1|8382.1|8397.3|8387.3|8400.9|8390.9|8390.5|8380.5|425
1673010900000|2023-01-06 13:15:00|8397|8387|8387.3|8377.3|8397.6|8387.6|8386.4|8376.4|409
1673011200000|2023-01-06 13:20:00|8386.8|8376.8|8388|8378|8394|8384|8380.8|8370.8|412
1673011500000|2023-01-06 13:25:00|8387.5|8377.5|8380.8|8370.8|8389.9|8379.9|8379.9|8369.9|254
1673011800000|2023-01-06 13:30:00|8381|8371|8401.6|8391.6|8427.6|8407.6|8380.9|8368.6|812
1673012100000|2023-01-06 13:35:00|8404.8|8394.8|8410.1|8400.1|8416.3|8406.3|8389.1|8379.1|862
1673012400000|2023-01-06 13:40:00|8410.9|8400.9|8438.9|8428.9|8445.6|8435.6|8410.9|8400.9|809
1673012700000|2023-01-06 13:45:00|8439.8|8429.8|8453.8|8443.8|8464.8|8454.8|8439.8|8429.8|747
1673013000000|2023-01-06 13:50:00|8454.1|8444.1|8468.1|8458.1|8477.6|8467.6|8454.1|8444.1|732
1673013300000|2023-01-06 13:55:00|8468|8458|8489|8479|8491|8481|8467.9|8457.9|681
1673013600000|2023-01-06 14:00:00|8489.1|8479.1|8515.8|8505.8|8523.4|8513.4|8488.6|8478.6|636
1673013900000|2023-01-06 14:05:00|8516|8506|8514.9|8504.9|8545.5|8535.5|8512.6|8502.6|672
1673014200000|2023-01-06 14:10:00|8515.1|8505.1|8504.9|8494.9|8516.1|8506.1|8500|8490|620
1673014500000|2023-01-06 14:15:00|8504|8494|8507.4|8497.4|8512.9|8502.9|8503.5|8493.5|545
1673014800000|2023-01-06 14:20:00|8507.1|8497.1|8505.1|8495.1|8511.3|8501.3|8499.9|8489.9|491
1673015100000|2023-01-06 14:25:00|8504.9|8494.9|8499.6|8489.6|8519.4|8509.4|8499.6|8489.6|476
1673015400000|2023-01-06 14:30:00|8499.4|8489.4|8496|8486|8501.5|8491.5|8477.8|8467.8|702
1673015700000|2023-01-06 14:35:00|8497|8487|8480.9|8470.9|8502.3|8492.3|8477.6|8467.6|655
1673016000000|2023-01-06 14:40:00|8481.3|8471.3|8455.6|8445.6|8481.9|8471.9|8447.6|8437.6|642
1673016300000|2023-01-06 14:45:00|8454.8|8444.8|8453|8443|8465.4|8455.4|8446.3|8436.3|655
1673016600000|2023-01-06 14:50:00|8453.4|8443.4|8465.8|8455.8|8469|8459|8450.3|8440.3|634
1673016900000|2023-01-06 14:55:00|8465.6|8455.6|8456.4|8446.4|8475.4|8465.4|8453.4|8443.4|398
1673017200000|2023-01-06 15:00:00|8463.6|8453.6|8475.4|8465.4|8479.5|8469.5|8463.4|8453.4|895
1673017500000|2023-01-06 15:05:00|8475.9|8465.9|8498.8|8488.8|8504.4|8494.4|8470.8|8460.8|865
1673017800000|2023-01-06 15:10:00|8498.1|8488.1|8495.5|8485.5|8500.6|8490.6|8490.3|8480.3|750
1673018100000|2023-01-06 15:15:00|8495.6|8485.6|8509.5|8499.5|8516.1|8506.1|8495.6|8485.6|682
1673018400000|2023-01-06 15:20:00|8510.4|8500.4|8523.9|8513.9|8524.3|8514.3|8510.4|8500.4|582
1673018700000|2023-01-06 15:25:00|8524|8514|8512.6|8502.6|8528.1|8518.1|8512.6|8502.6|647
1673019000000|2023-01-06 15:30:00|8512.4|8502.4|8511.4|8501.4|8523.5|8513.5|8509.6|8499.6|528
1673019300000|2023-01-06 15:35:00|8511.3|8501.3|8513.8|8503.8|8519.4|8509.4|8506.9|8496.9|542
1673019600000|2023-01-06 15:40:00|8514|8504|8510.5|8500.5|8519.5|8509.5|8509|8499|550
1673019900000|2023-01-06 15:45:00|8510.8|8500.8|8532.3|8522.3|8533|8523|8510.5|8500.5|434
1673020200000|2023-01-06 15:50:00|8531.9|8521.9|8534.4|8524.4|8548.5|8538.5|8531.9|8521.9|538
1673020500000|2023-01-06 15:55:00|8534.3|8524.3|8539.6|8529.6|8542.9|8532.9|8528.3|8518.3|542
1673020800000|2023-01-06 16:00:00|8539.4|8529.4|8533.5|8523.5|8546.9|8536.9|8533.5|8523.5|495
1673021100000|2023-01-06 16:05:00|8533.4|8523.4|8533|8523|8536.8|8526.8|8524.1|8514.1|493
1673021400000|2023-01-06 16:10:00|8533.1|8523.1|8530.9|8520.9|8537.8|8527.8|8528.6|8518.6|500
1673021700000|2023-01-06 16:15:00|8531|8521|8528.4|8518.4|8535.4|8525.4|8527.5|8517.5|380
1673022000000|2023-01-06 16:20:00|8528.1|8518.1|8547.5|8537.5|8547.9|8537.9|8527.8|8517.8|343
1673022300000|2023-01-06 16:25:00|8547.6|8537.6|8551.8|8541.8|8553|8543|8544.6|8534.6|469
1673022600000|2023-01-06 16:30:00|8552|8542|8564.4|8554.4|8567|8557|8547.8|8537.8|426
1673022900000|2023-01-06 16:35:00|8564.5|8554.5|8580.5|8570.5|8583.1|8573.1|8564.5|8554.5|583
1673023200000|2023-01-06 16:40:00|8581.3|8571.3|8586.3|8576.3|8592.4|8582.4|8581.1|8571.1|427
1673023500000|2023-01-06 16:45:00|8586.8|8576.8|8589.6|8579.6|8597.3|8587.3|8586.8|8576.8|421
1673023800000|2023-01-06 16:50:00|8589.9|8579.9|8593.6|8583.6|8594.6|8584.6|8587.6|8577.6|332
1673024100000|2023-01-06 16:55:00|8593.1|8583.1|8588.6|8578.6|8597.1|8587.1|8588.6|8578.6|366
1673024400000|2023-01-06 17:00:00|8589.3|8579.3|8603.9|8593.9|8604.5|8594.5|8589.3|8579.3|249
1673024700000|2023-01-06 17:05:00|8604|8594|8598|8588|8604.6|8594.6|8597.4|8587.4|276
1673025000000|2023-01-06 17:10:00|8598.1|8588.1|8603.8|8593.8|8613.1|8603.1|8597.9|8587.9|244
1673025300000|2023-01-06 17:15:00|8603.1|8593.1|8590.9|8580.9|8603.3|8593.3|8584.6|8574.6|359
1673025600000|2023-01-06 17:20:00|8591.3|8581.3|8590.8|8580.8|8595|8585|8589.1|8579.1|293
1673025900000|2023-01-06 17:25:00|8590.9|8580.9|8598.4|8588.4|8599.6|8589.6|8590.5|8580.5|266
1673026200000|2023-01-06 17:30:00|8598.6|8588.6|8603.6|8593.6|8604.3|8594.3|8597.9|8587.9|239
1673026500000|2023-01-06 17:35:00|8603.1|8593.1|8608.4|8598.4|8610|8600|8602.8|8592.8|243
1673026800000|2023-01-06 17:40:00|8608.1|8598.1|8603.9|8593.9|8610|8600|8602.8|8592.8|248
1673027100000|2023-01-06 17:45:00|8604.1|8594.1|8600.9|8590.9|8605.4|8595.4|8594.9|8583.6|278
1673027400000|2023-01-06 17:50:00|8600.6|8590.6|8597.1|8587.1|8606.5|8596.5|8596.3|8586.3|245
1673027700000|2023-01-06 17:55:00|8596.9|8586.9|8602.6|8592.6|8604.5|8594.5|8592|8579.8|310
1673028000000|2023-01-06 18:00:00|8603.1|8593.1|8601.5|8591.5|8603.3|8593.3|8595|8585|270
1673028300000|2023-01-06 18:05:00|8601.3|8591.3|8601.3|8591.3|8604|8594|8600.8|8590.8|184
1673028600000|2023-01-06 18:10:00|8601|8591|8600.6|8590.6|8601.9|8591.9|8600.1|8590.1|131
1673028900000|2023-01-06 18:15:00|8600.5|8590.5|8601.3|8591.3|8601.6|8591.6|8598.8|8588.8|124
1673029200000|2023-01-06 18:20:00|8601.1|8591.1|8606.5|8596.5|8610.6|8600.6|8600.5|8590.5|165
1673029500000|2023-01-06 18:25:00|8606.8|8596.8|8610.8|8600.8|8611.6|8601.6|8605.4|8595.4|202
1673029800000|2023-01-06 18:30:00|8610.6|8600.6|8614.3|8604.3|8619.8|8609.8|8610.6|8600.6|216
1673030100000|2023-01-06 18:35:00|8614.8|8604.8|8619.5|8609.5|8619.9|8609.9|8609.5|8599.5|169
1673030400000|2023-01-06 18:40:00|8619.9|8609.9|8621|8611|8627.8|8617.8|8619.8|8609.8|176
1673030700000|2023-01-06 18:45:00|8620.5|8610.5|8620.4|8610.4|8621.9|8611.9|8611.8|8601.8|219
1673031000000|2023-01-06 18:50:00|8620.3|8610.3|8615|8605|8620.3|8610.3|8610.8|8600.8|228
1673031300000|2023-01-06 18:55:00|8614.3|8604.3|8613.6|8591.6|8623.4|8604.5|8613.5|8591.6|23
1673226000000|2023-01-09 01:00:00|8612.9|8590.9|8663.5|8653.5|8664.8|8654.8|8612.9|8590.9|203
1673226300000|2023-01-09 01:05:00|8664.4|8654.4|8671|8661|8676.3|8666.3|8664.4|8654.4|514
1673226600000|2023-01-09 01:10:00|8671.5|8661.5|8658.9|8648.9|8676.8|8666.8|8658.3|8648.3|428
1673226900000|2023-01-09 01:15:00|8658.5|8648.5|8654.4|8644.4|8665|8655|8648.8|8638.8|443
1673227200000|2023-01-09 01:20:00|8654.3|8644.3|8646.8|8636.8|8657|8645|8646.8|8635.5|385
1673227500000|2023-01-09 01:25:00|8646.3|8636.3|8653.3|8643.3|8654.6|8644.6|8646|8636|317
1673227800000|2023-01-09 01:30:00|8652|8642|8654|8644|8658.8|8648.8|8645.8|8635.8|408
1673228100000|2023-01-09 01:35:00|8653.1|8643.1|8663.3|8653.3|8664.3|8654.3|8648.3|8638.3|314
1673228400000|2023-01-09 01:40:00|8663.1|8653.1|8669.5|8659.5|8672|8662|8660.5|8650.5|343
1673228700000|2023-01-09 01:45:00|8669.3|8659.3|8673.3|8663.3|8681.5|8671.5|8668.3|8658.3|381
1673229000000|2023-01-09 01:50:00|8672.5|8662.5|8673.3|8663.3|8681.4|8671.4|8669.6|8659.6|349
1673229300000|2023-01-09 01:55:00|8673|8663|8682.8|8672.8|8688.8|8678.8|8673|8663|320
1673229600000|2023-01-09 02:00:00|8683|8673|8693.5|8683.5|8696.5|8686.5|8679.5|8669.5|370
1673229900000|2023-01-09 02:05:00|8693.8|8683.8|8693.3|8683.3|8699.3|8689.3|8687.6|8677.6|330
1673230200000|2023-01-09 02:10:00|8693|8683|8698.3|8688.3|8699.1|8689.1|8688.1|8678.1|279
1673230500000|2023-01-09 02:15:00|8698.5|8688.5|8695.5|8685.5|8699.8|8689.8|8695.3|8685.3|204
1673230800000|2023-01-09 02:20:00|8695.1|8685.1|8698.9|8688.9|8699|8689|8692.6|8682.6|156
1673231100000|2023-01-09 02:25:00|8699.3|8689.3|8698|8688|8699.5|8689.5|8693.3|8683.3|145
1673231400000|2023-01-09 02:30:00|8698.3|8688.3|8697.1|8687.1|8699.8|8689.8|8688.4|8678.4|360
1673231700000|2023-01-09 02:35:00|8696.9|8686.9|8695|8685|8700.6|8690.6|8694.9|8684.9|296
1673232000000|2023-01-09 02:40:00|8694.8|8684.8|8701.5|8691.5|8703.5|8693.5|8693.4|8683.4|231
1673232300000|2023-01-09 02:45:00|8700.5|8690.5|8702.3|8692.3|8703|8693|8698|8688|336
1673232600000|2023-01-09 02:50:00|8702.6|8692.6|8703.6|8693.6|8703.6|8693.6|8697.8|8687.8|269
1673232900000|2023-01-09 02:55:00|8703.5|8693.5|8709.8|8699.8|8711.8|8701.8|8701.1|8691.1|234
1673233200000|2023-01-09 03:00:00|8710|8700|8703.3|8693.3|8710.4|8700.4|8700|8690|367
1673233500000|2023-01-09 03:05:00|8703|8693|8697.5|8687.5|8705.3|8695.3|8696|8686|373
1673233800000|2023-01-09 03:10:00|8697.8|8687.8|8692.3|8682.3|8697.9|8687.9|8691|8681|194
1673234100000|2023-01-09 03:15:00|8691.5|8681.5|8689|8679|8694.1|8684.1|8687.1|8677.1|237
1673234400000|2023-01-09 03:20:00|8688.8|8678.8|8697.6|8687.6|8697.6|8687.6|8686.9|8676.9|234
1673234700000|2023-01-09 03:25:00|8698|8688|8706.3|8696.3|8708|8698|8698|8688|253
1673235000000|2023-01-09 03:30:00|8706|8696|8701.8|8691.8|8711.3|8701.3|8701.5|8691.5|144
1673235300000|2023-01-09 03:35:00|8702|8692|8697.5|8687.5|8703.5|8693.5|8695.3|8685.3|165
1673235600000|2023-01-09 03:40:00|8697.8|8687.8|8698.4|8688.4|8703.9|8693.9|8695.3|8685.3|139
1673235900000|2023-01-09 03:45:00|8697.3|8687.3|8695.5|8685.5|8701.8|8691.8|8693.9|8683.9|126
1673236200000|2023-01-09 03:50:00|8695.1|8685.1|8692.1|8682.1|8697.8|8687.8|8690|8680|102
1673236500000|2023-01-09 03:55:00|8692.3|8682.3|8693.3|8683.3|8696.8|8686.8|8689.9|8679.9|119
1673236800000|2023-01-09 04:00:00|8693|8683|8690.1|8680.1|8695.4|8685.4|8690.1|8680.1|123
1673237100000|2023-01-09 04:05:00|8690.8|8680.8|8696.5|8686.5|8696.8|8686.8|8690.5|8680.5|103
1673237400000|2023-01-09 04:10:00|8696.3|8686.3|8695.8|8685.8|8699.1|8689.1|8694.8|8684.8|101
1673237700000|2023-01-09 04:15:00|8695.5|8685.5|8694.8|8684.8|8698.3|8688.3|8694.3|8684.3|98
1673238000000|2023-01-09 04:20:00|8695|8685|8695.5|8685.5|8697.5|8687.5|8694|8684|75
1673238300000|2023-01-09 04:25:00|8695.3|8685.3|8694.1|8684.1|8696.3|8686.3|8693.5|8683.5|84
1673238600000|2023-01-09 04:30:00|8694|8684|8700.1|8690.1|8700.3|8690.3|8693.8|8683.8|91
1673238900000|2023-01-09 04:35:00|8699.8|8689.8|8701.5|8691.5|8705.6|8695.6|8699|8689|101
1673239200000|2023-01-09 04:40:00|8701.9|8691.9|8701.5|8691.5|8702.5|8692.5|8697.3|8687.3|80
1673239500000|2023-01-09 04:45:00|8701.9|8691.9|8700.8|8690.8|8704|8694|8699.4|8689.4|70
1673239800000|2023-01-09 04:50:00|8700.3|8690.3|8704.5|8694.5|8707.8|8697.8|8699.9|8689.9|72
1673240100000|2023-01-09 04:55:00|8704.3|8694.3|8708.8|8698.8|8711.8|8701.8|8703.3|8693.3|139
1673240400000|2023-01-09 05:00:00|8709|8699|8704.3|8694.3|8711.6|8701.6|8701.8|8691.8|161
1673240700000|2023-01-09 05:05:00|8704|8694|8703.8|8693.8|8706.8|8696.8|8702|8692|126
1673241000000|2023-01-09 05:10:00|8704|8694|8707.8|8697.8|8711.6|8701.6|8703.8|8693.8|141
1673241300000|2023-01-09 05:15:00|8708|8698|8715.3|8705.3|8715.8|8705.8|8706.8|8696.8|139
1673241600000|2023-01-09 05:20:00|8715.4|8705.4|8712.9|8702.9|8715.8|8705.8|8711.9|8701.9|134
1673241900000|2023-01-09 05:25:00|8713.1|8703.1|8711|8701|8713.5|8703.5|8707.8|8697.8|176
1673242200000|2023-01-09 05:30:00|8711.5|8701.5|8703.8|8693.8|8712.5|8702.5|8698.6|8688.6|353
1673242500000|2023-01-09 05:35:00|8704|8694|8700.5|8690.5|8708|8698|8699.6|8689.6|230
1673242800000|2023-01-09 05:40:00|8700.3|8690.3|8697.5|8687.5|8700.5|8690.5|8691.3|8681.3|204
1673243100000|2023-01-09 05:45:00|8697.9|8687.9|8701.8|8691.8|8701.8|8691.8|8695.5|8685.5|180
1673243400000|2023-01-09 05:50:00|8700.4|8690.4|8701.8|8691.8|8709.3|8699.3|8700|8690|241
1673243700000|2023-01-09 05:55:00|8702.4|8692.4|8697.6|8687.6|8704.4|8694.4|8697.6|8687.6|184
1673244000000|2023-01-09 06:00:00|8697.8|8687.8|8700|8690|8704.3|8694.3|8695.4|8685.4|230
1673244300000|2023-01-09 06:05:00|8699.5|8689.5|8705.3|8695.3|8706.8|8696.8|8698|8688|242
1673244600000|2023-01-09 06:10:00|8705|8695|8705.8|8695.8|8705.8|8695.8|8699.3|8689.3|173
1673244900000|2023-01-09 06:15:00|8706.3|8696.3|8698.8|8688.8|8708.4|8698.4|8697.8|8687.8|238
1673245200000|2023-01-09 06:20:00|8698.5|8688.5|8698|8688|8701.8|8691.8|8695.8|8685.8|230
1673245500000|2023-01-09 06:25:00|8697.8|8687.8|8699.6|8689.6|8700.8|8690.8|8695.8|8685.8|202
1673245800000|2023-01-09 06:30:00|8699.5|8689.5|8695.6|8685.6|8701.3|8691.3|8695.4|8685.4|123
1673246100000|2023-01-09 06:35:00|8695.4|8685.4|8691.3|8681.3|8697|8687|8690|8680|149
1673246400000|2023-01-09 06:40:00|8691.5|8681.5|8690|8680|8692.8|8682.8|8687|8677|238
1673246700000|2023-01-09 06:45:00|8690.3|8680.3|8694.3|8684.3|8699.5|8689.5|8688.6|8678.6|217
1673247000000|2023-01-09 06:50:00|8694|8684|8693.5|8683.5|8699|8689|8691.5|8681.5|214
1673247300000|2023-01-09 06:55:00|8693.4|8683.4|8694|8684|8697.8|8687.8|8691.5|8681.5|205
1673247600000|2023-01-09 07:00:00|8694.3|8684.3|8683.8|8673.8|8696.5|8686.5|8682.5|8672.5|228
1673247900000|2023-01-09 07:05:00|8683.6|8673.6|8704.3|8694.3|8704.5|8694.5|8682|8672|281
1673248200000|2023-01-09 07:10:00|8703.3|8693.3|8699.3|8689.3|8704.4|8694.4|8697|8687|156
1673248500000|2023-01-09 07:15:00|8698.9|8688.9|8699|8689|8704.5|8694.5|8697.1|8687.1|178
1673248800000|2023-01-09 07:20:00|8698.8|8688.8|8693.5|8683.5|8704.8|8694.8|8689.6|8679.6|192
1673249100000|2023-01-09 07:25:00|8693.8|8683.8|8685.5|8675.5|8701.9|8691.9|8685.5|8675.5|266
1673249400000|2023-01-09 07:30:00|8685.8|8675.8|8700|8690|8700.6|8690|8681.5|8671.5|258
1673249700000|2023-01-09 07:35:00|8699.9|8689.9|8690.8|8680.8|8701.8|8691.8|8686.3|8676.3|204
1673250000000|2023-01-09 07:40:00|8692.3|8682.3|8689|8679|8694.3|8684.3|8682.9|8672.9|235
1673250300000|2023-01-09 07:45:00|8688.8|8678.8|8690.5|8680.5|8698|8688|8686.1|8676.1|209
1673250600000|2023-01-09 07:50:00|8690|8680|8690.8|8680.8|8692|8682|8682.5|8672.5|189
1673250900000|2023-01-09 07:55:00|8690.6|8680.6|8694|8684|8694|8684|8690|8680|209
1673251200000|2023-01-09 08:00:00|8694.6|8684.6|8702|8692|8703.5|8693.5|8685.6|8675.6|333
1673251500000|2023-01-09 08:05:00|8702.3|8692.3|8716.4|8706.4|8723.6|8713.6|8698.4|8688.4|368
1673251800000|2023-01-09 08:10:00|8716.1|8706.1|8722.5|8712.5|8732.4|8722.4|8713.5|8703.5|373
1673252100000|2023-01-09 08:15:00|8722.1|8712.1|8743.4|8733.4|8746.3|8736.3|8722|8712|415
1673252400000|2023-01-09 08:20:00|8744.4|8734.4|8736|8726|8751.4|8741.4|8730|8720|357
1673252700000|2023-01-09 08:25:00|8735.9|8725.9|8743|8733|8746.8|8736.8|8731.9|8721.9|382
1673253000000|2023-01-09 08:30:00|8743.3|8733.3|8750.9|8740.9|8751.5|8741.5|8742.1|8732.1|346
1673253300000|2023-01-09 08:35:00|8750.8|8740.8|8740.4|8730.4|8752.3|8742.3|8740.1|8730.1|269
1673253600000|2023-01-09 08:40:00|8740.3|8730.3|8745.6|8735.6|8747.8|8737.8|8735.5|8725.5|309
1673253900000|2023-01-09 08:45:00|8746|8736|8753.3|8743.3|8754.5|8744.5|8742.3|8732.3|289
1673254200000|2023-01-09 08:50:00|8753.1|8743.1|8765.6|8755.6|8765.8|8755.8|8750.5|8740.5|232
1673254500000|2023-01-09 08:55:00|8765.4|8755.4|8758.6|8748.6|8766.9|8756.9|8755.4|8745.4|354
1673254800000|2023-01-09 09:00:00|8758.9|8748.9|8781.1|8771.1|8787.1|8777.1|8758.9|8748.9|337
1673255100000|2023-01-09 09:05:00|8781.3|8771.3|8772|8762|8781.6|8771.6|8768.6|8758.6|344
1673255400000|2023-01-09 09:10:00|8771.4|8761.4|8780.5|8770.5|8788.1|8778.1|8770.6|8760.6|283
1673255700000|2023-01-09 09:15:00|8780.1|8770.1|8794.9|8784.9|8796|8786|8776.1|8766.1|293
1673256000000|2023-01-09 09:20:00|8794.6|8784.6|8801.1|8791.1|8805.9|8795.9|8789.6|8779.6|301
1673256300000|2023-01-09 09:25:00|8801.3|8791.3|8789.8|8779.8|8804.1|8794.1|8789.8|8779.8|215
1673256600000|2023-01-09 09:30:00|8789.6|8779.6|8804.4|8794.4|8804.9|8794.9|8784.4|8774.4|308
1673256900000|2023-01-09 09:35:00|8804.6|8794.6|8801|8791|8805.4|8795.4|8798.9|8788.9|243
1673257200000|2023-01-09 09:40:00|8801.3|8791.3|8793.6|8783.6|8804.1|8794.1|8788.1|8778.1|231
1673257500000|2023-01-09 09:45:00|8792.8|8782.8|8800|8790|8800|8790|8791.4|8781.4|193
1673257800000|2023-01-09 09:50:00|8800.3|8790.3|8799.8|8789.8|8801.6|8791.6|8797.6|8787.6|193
1673258100000|2023-01-09 09:55:00|8800|8790|8800.3|8790.3|8803.4|8793.4|8798.3|8788.3|199
1673258400000|2023-01-09 10:00:00|8800.6|8790.6|8790.3|8780.3|8807.6|8797.6|8788.1|8778.1|278
1673258700000|2023-01-09 10:05:00|8790.5|8780.5|8789.4|8779.4|8791.6|8781.6|8785.4|8775.4|227
1673259000000|2023-01-09 10:10:00|8788.9|8778.9|8789.5|8779.5|8794|8784|8788.1|8778.1|216
1673259300000|2023-01-09 10:15:00|8789.4|8779.4|8777|8767|8789.4|8779.4|8776.8|8766.8|239
1673259600000|2023-01-09 10:20:00|8776.8|8766.8|8781.6|8771.6|8782.1|8772.1|8775.4|8765.4|235
1673259900000|2023-01-09 10:25:00|8782.3|8772.3|8777.5|8767.5|8788.1|8778.1|8777|8767|221
1673260200000|2023-01-09 10:30:00|8778|8768|8780.1|8770.1|8783.6|8773.6|8776.6|8766.6|175
1673260500000|2023-01-09 10:35:00|8780|8770|8766|8756|8780|8770|8762.4|8752.4|220
1673260800000|2023-01-09 10:40:00|8765.8|8755.8|8758.1|8748.1|8769|8759|8753.4|8743.4|237
1673261100000|2023-01-09 10:45:00|8757.8|8747.8|8761.3|8751.3|8762.5|8752.5|8751|8741|220
1673261400000|2023-01-09 10:50:00|8761.5|8751.5|8772.4|8762.4|8774.3|8764.3|8760.9|8750.9|211
1673261700000|2023-01-09 10:55:00|8772.6|8762.6|8771.3|8761.3|8775.6|8765.6|8769.1|8759.1|151
1673262000000|2023-01-09 11:00:00|8772.1|8762.1|8778.4|8768.4|8778.8|8768.8|8769.1|8759.1|212
1673262300000|2023-01-09 11:05:00|8776.5|8766.5|8780.6|8770.6|8781|8771|8770|8760|222
1673262600000|2023-01-09 11:10:00|8780.4|8770.4|8778.4|8768.4|8784.6|8774.6|8777.3|8767.3|199
1673262900000|2023-01-09 11:15:00|8778|8768|8774.4|8764.4|8780.6|8770.6|8770.8|8760.8|150
1673263200000|2023-01-09 11:20:00|8774.6|8764.6|8779.9|8769.9|8780.5|8770.5|8774.1|8764.1|156
1673263500000|2023-01-09 11:25:00|8779.6|8769.6|8778.1|8768.1|8783.6|8773.6|8777.4|8767.4|180
1673263800000|2023-01-09 11:30:00|8777.9|8767.9|8762|8752|8777.9|8767.9|8761.1|8751.1|179
1673264100000|2023-01-09 11:35:00|8762.3|8752.3|8750.1|8740.1|8762.9|8752.9|8749.5|8739.5|205
1673264400000|2023-01-09 11:40:00|8750.5|8740.5|8745.9|8735.9|8751.9|8741.9|8745.5|8735.5|237
1673264700000|2023-01-09 11:45:00|8746.1|8736.1|8754.9|8744.9|8755.6|8745.6|8746.1|8736.1|174
1673265000000|2023-01-09 11:50:00|8755|8745|8754.9|8744.9|8758.6|8748.6|8749.4|8739.4|194
1673265300000|2023-01-09 11:55:00|8755|8745|8754.3|8744.3|8757.5|8747.5|8752.1|8742.1|219
1673265600000|2023-01-09 12:00:00|8754|8744|8771.9|8761.9|8773.4|8763.4|8752.9|8742.9|235
1673265900000|2023-01-09 12:05:00|8771.8|8761.8|8767.3|8757.3|8771.8|8761.8|8766.8|8756.8|116
1673266200000|2023-01-09 12:10:00|8767|8757|8758.5|8748.5|8767.5|8757.5|8757.4|8747.4|144
1673266500000|2023-01-09 12:15:00|8758.4|8748.4|8754.1|8744.1|8758.6|8748.6|8751.5|8741.5|150
1673266800000|2023-01-09 12:20:00|8754.6|8744.6|8745.8|8735.8|8754.6|8744.6|8740.8|8730.8|248
1673267100000|2023-01-09 12:25:00|8746.4|8736.4|8748|8738|8748.8|8738.8|8742.9|8732.9|165
1673267400000|2023-01-09 12:30:00|8748.3|8738.3|8755.3|8745.3|8757.8|8747.8|8747.3|8737.3|351
1673267700000|2023-01-09 12:35:00|8755.1|8745.1|8754.6|8744.6|8757.5|8747.5|8749.5|8739.5|268
1673268000000|2023-01-09 12:40:00|8753.9|8743.9|8750.9|8740.9|8757.8|8747.8|8746.1|8736.1|224
1673268300000|2023-01-09 12:45:00|8751.6|8741.6|8742.6|8732.6|8754.4|8744.4|8742.6|8732.6|239
1673268600000|2023-01-09 12:50:00|8742.8|8732.8|8742.8|8732.8|8746.4|8736.4|8740.3|8730.3|238
1673268900000|2023-01-09 12:55:00|8743|8733|8746.5|8736.5|8746.8|8736.8|8740.8|8730.8|265
1673269200000|2023-01-09 13:00:00|8746.4|8736.4|8753.4|8743.4|8754.9|8744.9|8732.6|8722.6|656
1673269500000|2023-01-09 13:05:00|8753.5|8743.5|8743.9|8733.9|8758|8748|8739.6|8729.6|568
1673269800000|2023-01-09 13:10:00|8744.3|8734.3|8750.1|8740.1|8756|8746|8744.3|8734.3|436
1673270100000|2023-01-09 13:15:00|8749.9|8739.9|8747.9|8737.9|8762.1|8752.1|8747.6|8737.6|464
1673270400000|2023-01-09 13:20:00|8749.1|8739.1|8766.1|8756.1|8773.1|8763.1|8745.9|8735.9|463
1673270700000|2023-01-09 13:25:00|8765.6|8755.6|8779.6|8769.6|8779.9|8769.9|8765.6|8755.6|532
1673271000000|2023-01-09 13:30:00|8779.9|8769.9|8778.3|8768.3|8788.4|8778.4|8778.3|8768.3|508
1673271300000|2023-01-09 13:35:00|8778.4|8768.4|8760.8|8750.8|8779.9|8769.9|8759.4|8749.4|411
1673271600000|2023-01-09 13:40:00|8761|8751|8765.5|8755.5|8769.3|8759.3|8760.4|8750.4|324
1673271900000|2023-01-09 13:45:00|8765.4|8755.4|8774|8764|8774.3|8764.3|8763.6|8753.6|373
1673272200000|2023-01-09 13:50:00|8774.3|8764.3|8785.1|8775.1|8787.8|8777.8|8773.9|8763.9|362
1673272500000|2023-01-09 13:55:00|8785.3|8775.3|8784.5|8774.5|8789.1|8779.1|8782.3|8772.3|425
1673272800000|2023-01-09 14:00:00|8784.6|8774.6|8796|8786|8801.5|8791.5|8781.8|8771.8|385
1673273100000|2023-01-09 14:05:00|8796.3|8786.3|8794.3|8784.3|8802.5|8792.5|8789.3|8779.3|342
1673273400000|2023-01-09 14:10:00|8794.5|8784.5|8791.8|8781.8|8796.6|8786.6|8788.5|8778.5|270
1673273700000|2023-01-09 14:15:00|8792|8782|8782|8772|8793.5|8783.5|8776.1|8766.1|264
1673274000000|2023-01-09 14:20:00|8781|8771|8784.6|8774.6|8789.4|8779.4|8780.3|8770.3|267
1673274300000|2023-01-09 14:25:00|8785.5|8775.5|8799.9|8789.9|8801.1|8791.1|8784.4|8774.4|307
1673274600000|2023-01-09 14:30:00|8800.4|8790.4|8795.5|8785.5|8801.9|8791.9|8790.5|8780.5|563
1673274900000|2023-01-09 14:35:00|8795.3|8785.3|8805.4|8795.4|8806.9|8796.9|8794.5|8784.5|525
1673275200000|2023-01-09 14:40:00|8805|8795|8807.5|8797.5|8819|8809|8805|8795|580
1673275500000|2023-01-09 14:45:00|8808.8|8798.8|8821.5|8811.5|8826.5|8816.5|8807.3|8797.3|518
1673275800000|2023-01-09 14:50:00|8821.8|8811.8|8836.3|8826.3|8837.1|8827.1|8820|8810|491
1673276100000|2023-01-09 14:55:00|8836.5|8826.5|8836|8826|8839.5|8829.5|8835.1|8825.1|468
1673276400000|2023-01-09 15:00:00|8836.8|8826.8|8848.4|8838.4|8851.8|8841.8|8836.8|8826.8|465
1673276700000|2023-01-09 15:05:00|8848.1|8838.1|8832|8822|8849|8839|8830.3|8820.3|491
1673277000000|2023-01-09 15:10:00|8831.9|8821.9|8829.1|8819.1|8837.1|8827.1|8825.8|8815.8|403
1673277300000|2023-01-09 15:15:00|8829.4|8819.4|8833.8|8823.8|8836.5|8826.5|8828|8818|445
1673277600000|2023-01-09 15:20:00|8833.9|8823.9|8827.3|8817.3|8842.4|8832.4|8825.6|8815.6|430
1673277900000|2023-01-09 15:25:00|8826.5|8816.5|8832.5|8822.5|8832.5|8822.5|8825.6|8815.6|270
1673278200000|2023-01-09 15:30:00|8832.8|8822.8|8847.1|8837.1|8849|8839|8831.9|8821.9|425
1673278500000|2023-01-09 15:35:00|8846.8|8836.8|8850|8840|8852.8|8842.8|8839.6|8829.6|400
1673278800000|2023-01-09 15:40:00|8850.3|8840.3|8838.1|8828.1|8852.3|8842.3|8836.6|8826.6|362
1673279100000|2023-01-09 15:45:00|8838.4|8828.4|8846.6|8836.6|8847.5|8837.5|8835.9|8825.9|392
1673279400000|2023-01-09 15:50:00|8847.5|8837.5|8851.8|8841.8|8854.5|8844.5|8847.3|8837.3|359
1673279700000|2023-01-09 15:55:00|8852|8842|8846.4|8836.4|8856|8846|8845.6|8835.6|407
1673280000000|2023-01-09 16:00:00|8846.3|8836.3|8844.8|8834.8|8849.9|8839.9|8840|8830|336
1673280300000|2023-01-09 16:05:00|8845|8835|8848.5|8838.5|8853|8843|8841.4|8831.4|410
1673280600000|2023-01-09 16:10:00|8848.3|8838.3|8863.5|8853.5|8869.3|8859.3|8847.5|8837.5|403
1673280900000|2023-01-09 16:15:00|8863.6|8853.6|8864.3|8854.3|8868.4|8858.4|8857.8|8847.8|370
1673281200000|2023-01-09 16:20:00|8864.4|8854.4|8850.4|8840.4|8864.9|8854.9|8848.1|8838.1|448
1673281500000|2023-01-09 16:25:00|8850.1|8840.1|8851.5|8841.5|8861.8|8851.8|8846.5|8836.5|446
1673281800000|2023-01-09 16:30:00|8851.9|8841.9|8852.8|8842.8|8854.6|8844.6|8844.4|8834.4|425
1673282100000|2023-01-09 16:35:00|8853.1|8843.1|8849.6|8839.6|8854.9|8844.9|8847.1|8837.1|305
1673282400000|2023-01-09 16:40:00|8849.8|8839.8|8862|8852|8863.1|8853.1|8846.6|8836.6|300
1673282700000|2023-01-09 16:45:00|8861.8|8851.8|8864.9|8854.9|8869.4|8859.4|8856.4|8846.4|353
1673283000000|2023-01-09 16:50:00|8864.1|8854.1|8863.4|8853.4|8866.3|8856.3|8860.3|8850.3|326
1673283300000|2023-01-09 16:55:00|8864|8854|8856|8846|8864.6|8854.6|8851|8841|345
1673283600000|2023-01-09 17:00:00|8855.9|8845.9|8857.4|8847.4|8860.5|8850.5|8850.4|8840.4|291
1673283900000|2023-01-09 17:05:00|8857.6|8847.6|8862|8852|8864.4|8854.4|8848.8|8838.8|291
1673284200000|2023-01-09 17:10:00|8861.8|8851.8|8860.6|8850.6|8862.1|8852.1|8855.4|8845.4|232
1673284500000|2023-01-09 17:15:00|8859|8849|8857.5|8847.5|8860.1|8850.1|8855|8845|200
1673284800000|2023-01-09 17:20:00|8857.4|8847.4|8857.5|8847.5|8862.3|8852.3|8856.4|8846.4|183
1673285100000|2023-01-09 17:25:00|8857.4|8847.4|8870.8|8860.8|8871.3|8861.3|8856.4|8846.4|254
1673285400000|2023-01-09 17:30:00|8870.9|8860.9|8872.5|8862.5|8874.4|8864.4|8865.5|8855.5|268
1673285700000|2023-01-09 17:35:00|8872.3|8862.3|8852.8|8842.8|8872.5|8862.5|8845.4|8835.4|349
1673286000000|2023-01-09 17:40:00|8852.5|8842.5|8848.5|8838.5|8854.3|8844.3|8842.8|8832.8|237
1673286300000|2023-01-09 17:45:00|8848.6|8838.6|8838.8|8828.8|8848.6|8838.6|8834|8824|287
1673286600000|2023-01-09 17:50:00|8838.9|8828.9|8836.9|8826.9|8840.5|8830.5|8836.4|8826.4|167
1673286900000|2023-01-09 17:55:00|8836.6|8826.6|8844.4|8824.4|8849.8|8839.8|8831|8821|346
1673287200000|2023-01-09 18:00:00|8845.1|8825.1|8826.3|8816.3|8848.6|8833.5|8825.8|8815.8|289
1673287500000|2023-01-09 18:05:00|8826|8816|8816.1|8806.1|8826.5|8816.5|8814|8804|275
1673287800000|2023-01-09 18:10:00|8815.9|8805.9|8829|8819|8829|8819|8815.8|8805.8|227
1673288100000|2023-01-09 18:15:00|8829.3|8819.3|8827.4|8817.4|8830|8820|8821.4|8811.4|183
1673288400000|2023-01-09 18:20:00|8827|8817|8832|8822|8833.5|8823.5|8826.3|8816.3|156
1673288700000|2023-01-09 18:25:00|8831.4|8821.4|8836.5|8826.5|8837.1|8827.1|8829|8819|185
1673289000000|2023-01-09 18:30:00|8836.1|8826.1|8832.1|8822.1|8836.9|8826.9|8828.9|8818.9|208
1673289300000|2023-01-09 18:35:00|8831.9|8821.9|8818.5|8808.5|8832|8822|8816.6|8806.6|243
1673289600000|2023-01-09 18:40:00|8817.9|8807.9|8808|8798|8817.9|8807.9|8806.5|8796.5|245
1673289900000|2023-01-09 18:45:00|8807.8|8797.8|8811.8|8801.8|8811.8|8801.8|8801.8|8791.8|237
1673290200000|2023-01-09 18:50:00|8812|8802|8796|8786|8813.4|8803.4|8796|8786|236
1673290500000|2023-01-09 18:55:00|8796.1|8786.1|8809.4|8787.4|8813.1|8791.1|8796.1|8778.6|60
1673312400000|2023-01-10 01:00:00|8799.3|8789.3|8793|8783|8804.1|8794.1|8793|8783|204
1673312700000|2023-01-10 01:05:00|8793.3|8783.3|8806.3|8796.3|8811.6|8801.6|8792.1|8782.1|361
1673313000000|2023-01-10 01:10:00|8805.9|8795.9|8807.9|8797.9|8813.3|8803.3|8804.5|8794.5|297
1673313300000|2023-01-10 01:15:00|8807.5|8797.5|8812.3|8802.3|8814|8804|8804.3|8794.3|285
1673313600000|2023-01-10 01:20:00|8812.5|8802.5|8809|8799|8814.8|8804.8|8804|8794|323
1673313900000|2023-01-10 01:25:00|8808.8|8798.8|8807|8797|8812.8|8802.8|8805.5|8795.5|345
1673314200000|2023-01-10 01:30:00|8806.8|8796.8|8805.8|8795.8|8810|8800|8800|8790|519
1673314500000|2023-01-10 01:35:00|8805.4|8795.4|8798.3|8788.3|8806.3|8796.3|8796|8786|447
1673314800000|2023-01-10 01:40:00|8798.8|8788.8|8797.9|8787.9|8801.8|8791.8|8796.5|8786.5|278
1673315100000|2023-01-10 01:45:00|8798.1|8788.1|8808.3|8798.3|8813.5|8803.5|8798.1|8788.1|373
1673315400000|2023-01-10 01:50:00|8808|8798|8800.5|8790.5|8811|8798.5|8795.5|8785.5|319
1673315700000|2023-01-10 01:55:00|8800.3|8790.3|8801.5|8791.5|8804.8|8794.8|8798.3|8788.3|299
1673316000000|2023-01-10 02:00:00|8801.3|8791.3|8805.3|8795.3|8809|8799|8799.5|8789.5|298
1673316300000|2023-01-10 02:05:00|8805.5|8795.5|8799.5|8789.5|8806|8796|8796|8786|260
1673316600000|2023-01-10 02:10:00|8799.8|8789.8|8800.3|8790.3|8808.8|8798.8|8797.8|8785|334
1673316900000|2023-01-10 02:15:00|8800.5|8790.5|8804.3|8794.3|8811|8801|8799|8789|176
1673317200000|2023-01-10 02:20:00|8804|8794|8798.5|8788.5|8807.5|8797.5|8798.5|8788.5|109
1673317500000|2023-01-10 02:25:00|8798.3|8788.3|8781.1|8771.1|8800.3|8790.3|8777.5|8767.5|256
1673317800000|2023-01-10 02:30:00|8781.5|8771.5|8770|8760|8787.8|8777.8|8770|8760|263
1673318100000|2023-01-10 02:35:00|8770.3|8760.3|8773|8763|8774.3|8764.3|8765.9|8755.9|335
1673318400000|2023-01-10 02:40:00|8773.8|8763.8|8765|8755|8775.3|8765.3|8762.3|8752.3|266
1673318700000|2023-01-10 02:45:00|8765.3|8755.3|8777.8|8767.8|8777.8|8767.8|8763.3|8753.3|213
1673319000000|2023-01-10 02:50:00|8777.5|8767.5|8784|8774|8788.8|8778.8|8776.8|8766.8|173
1673319300000|2023-01-10 02:55:00|8783.8|8773.8|8780.5|8770.5|8785.8|8775.8|8774.5|8764.5|258
1673319600000|2023-01-10 03:00:00|8780.8|8770.8|8789|8779|8790.3|8780.3|8779.5|8769.5|187
1673319900000|2023-01-10 03:05:00|8789.4|8779.4|8777.5|8767.5|8790.3|8780.3|8775.5|8765.5|151
1673320200000|2023-01-10 03:10:00|8777.8|8767.8|8787.9|8777.9|8788.1|8778.1|8776.3|8766.3|221
1673320500000|2023-01-10 03:15:00|8788.3|8778.3|8790.1|8780.1|8792.3|8782.3|8785.5|8775.5|172
1673320800000|2023-01-10 03:20:00|8790.3|8780.3|8792.5|8782.5|8797.5|8787.5|8789.8|8777.5|168
1673321100000|2023-01-10 03:25:00|8792.3|8782.3|8793.1|8783.1|8796.8|8786.8|8789.8|8779.8|129
1673321400000|2023-01-10 03:30:00|8793.3|8783.3|8794|8784|8795.1|8785.1|8790.5|8780.5|155
1673321700000|2023-01-10 03:35:00|8794.3|8784.3|8794.8|8784.8|8796.5|8786.5|8793|8783|100
1673322000000|2023-01-10 03:40:00|8795|8785|8794|8784|8796|8786|8793|8783|100
1673322300000|2023-01-10 03:45:00|8793.8|8783.8|8794|8784|8794.8|8784.8|8792|8782|91
1673322600000|2023-01-10 03:50:00|8793.8|8783.8|8791|8781|8794.5|8784.5|8790|8780|143
1673322900000|2023-01-10 03:55:00|8791.3|8781.3|8793.6|8783.6|8794.5|8784.5|8789.5|8779.5|107
1673323200000|2023-01-10 04:00:00|8793.5|8783.5|8793.5|8783.5|8795|8785|8792.5|8782.5|84
1673323500000|2023-01-10 04:05:00|8793.3|8783.3|8791.3|8781.3|8794.5|8784.5|8788.8|8778.8|78
1673323800000|2023-01-10 04:10:00|8790.8|8780.8|8789.5|8779.5|8792.8|8782.8|8783.8|8773.8|102
1673324100000|2023-01-10 04:15:00|8789.4|8779.4|8792|8782|8792.6|8782.6|8787.4|8777.4|108
1673324400000|2023-01-10 04:20:00|8791.8|8781.8|8796.8|8786.8|8797.3|8787.3|8791.8|8781.8|76
1673324700000|2023-01-10 04:25:00|8796.5|8786.5|8796.3|8786.3|8796.8|8786.8|8793.8|8783.8|95
1673325000000|2023-01-10 04:30:00|8796|8786|8797|8787|8797.8|8787.8|8795.3|8785.3|51
1673325300000|2023-01-10 04:35:00|8796.8|8786.8|8801.5|8791.5|8803.9|8793.9|8796.8|8786.8|74
1673325600000|2023-01-10 04:40:00|8801.3|8791.3|8795|8785|8801.6|8791.6|8794.1|8784.1|105
1673325900000|2023-01-10 04:45:00|8794.8|8784.8|8796.4|8786.4|8797.5|8787.5|8794.8|8784.8|72
1673326200000|2023-01-10 04:50:00|8796.6|8786.6|8791.6|8781.6|8796.6|8786.6|8791.5|8781.5|55
1673326500000|2023-01-10 04:55:00|8791.5|8781.5|8793|8783|8793.8|8783.8|8790.5|8780.5|51
1673326800000|2023-01-10 05:00:00|8792.8|8782.8|8793.3|8783.3|8794.1|8784.1|8788.5|8778.5|106
1673327100000|2023-01-10 05:05:00|8793.5|8783.5|8800.4|8790.4|8800.9|8790.9|8789.4|8779.4|88
1673327400000|2023-01-10 05:10:00|8800.6|8790.6|8798.6|8788.6|8804|8790.6|8795.8|8784|67
1673327700000|2023-01-10 05:15:00|8798.4|8788.4|8805|8795|8806.4|8796.4|8797.1|8787.1|129
1673328000000|2023-01-10 05:20:00|8805.3|8795.3|8797.3|8787.3|8807.5|8797.5|8797.3|8787.3|103
1673328300000|2023-01-10 05:25:00|8797|8787|8803.5|8793.5|8804.5|8794.5|8796.8|8786.8|137
1673328600000|2023-01-10 05:30:00|8803.6|8793.6|8794.5|8784.5|8804|8794|8788.5|8778.5|311
1673328900000|2023-01-10 05:35:00|8794.8|8784.8|8797.5|8787.5|8798.4|8788.4|8792.3|8782.3|175
1673329200000|2023-01-10 05:40:00|8798|8788|8796.6|8786.6|8803|8793|8794.4|8784.4|183
1673329500000|2023-01-10 05:45:00|8796.8|8786.8|8791.6|8781.6|8800|8790|8790.9|8780.9|212
1673329800000|2023-01-10 05:50:00|8791.9|8781.9|8788.8|8778.8|8792|8782|8780.8|8770.8|189
1673330100000|2023-01-10 05:55:00|8788.5|8778.5|8790.5|8780.5|8794.4|8784.4|8787.8|8777.8|177
1673330400000|2023-01-10 06:00:00|8790.3|8780.3|8800.9|8790.9|8801.4|8791.4|8790.3|8780.3|182
1673330700000|2023-01-10 06:05:00|8800.6|8790.6|8798.5|8788.5|8801.9|8791.9|8795.8|8785.8|124
1673331000000|2023-01-10 06:10:00|8798.6|8788.6|8802.3|8792.3|8804.3|8794.3|8797.5|8787.5|121
1673331300000|2023-01-10 06:15:00|8802|8792|8800.3|8790.3|8805.6|8795.6|8795.8|8785.8|188
1673331600000|2023-01-10 06:20:00|8800.5|8790.5|8796|8786|8802.8|8792.8|8792.3|8782.3|182
1673331900000|2023-01-10 06:25:00|8796.3|8786.3|8793|8783|8802.1|8792.1|8791.8|8776.4|203
1673332200000|2023-01-10 06:30:00|8793.3|8783.3|8787.8|8777.8|8796.8|8786.8|8785|8775|214
1673332500000|2023-01-10 06:35:00|8788|8778|8780.9|8770.9|8790|8780|8772.5|8762.5|235
1673332800000|2023-01-10 06:40:00|8780.6|8770.6|8786.5|8776.5|8789|8779|8775.8|8765.8|212
1673333100000|2023-01-10 06:45:00|8786.8|8776.8|8785.8|8775.8|8790.8|8780.8|8784.8|8774.8|206
1673333400000|2023-01-10 06:50:00|8785.5|8775.5|8784.8|8774.8|8786.8|8776.8|8781|8771|174
1673333700000|2023-01-10 06:55:00|8784.9|8774.9|8791.3|8781.3|8796|8786|8781|8771|238
1673334000000|2023-01-10 07:00:00|8791.8|8781.8|8779.8|8769.8|8796.8|8786.8|8778.8|8768.8|211
1673334300000|2023-01-10 07:05:00|8779.5|8769.5|8782.8|8772.8|8784.3|8774.3|8768.5|8758.5|190
1673334600000|2023-01-10 07:10:00|8782.5|8772.5|8777|8767|8785.8|8775.8|8774.4|8759.4|194
1673334900000|2023-01-10 07:15:00|8777.3|8767.3|8771.3|8761.3|8778.4|8768.4|8769.9|8759.9|245
1673335200000|2023-01-10 07:20:00|8771.5|8761.5|8779.9|8769.9|8783.5|8770.4|8770|8760|172
1673335500000|2023-01-10 07:25:00|8779.8|8769.8|8766.5|8756.5|8781.3|8771.3|8766.5|8756.5|126
1673335800000|2023-01-10 07:30:00|8767.1|8757.1|8778.1|8768.1|8779.3|8769.3|8767.1|8757.1|173
1673336100000|2023-01-10 07:35:00|8778.3|8768.3|8788.3|8778.3|8792.3|8782.3|8778.3|8768.3|142
1673336400000|2023-01-10 07:40:00|8788|8778|8780.3|8770.3|8789.9|8779.9|8777.8|8767.8|152
1673336700000|2023-01-10 07:45:00|8780.5|8770.5|8793.1|8783.1|8805|8795|8780.5|8770.5|209
1673337000000|2023-01-10 07:50:00|8792.8|8782.8|8784|8774|8795|8785|8780|8766.8|222
1673337300000|2023-01-10 07:55:00|8783.8|8773.8|8794.6|8784.6|8794.6|8784.6|8771.3|8761.3|240
1673337600000|2023-01-10 08:00:00|8795.1|8785.1|8788|8778|8801.5|8791.5|8776.5|8766.5|283
1673337900000|2023-01-10 08:05:00|8787.8|8777.8|8792.6|8782.6|8804.8|8794.8|8784.6|8774.6|295
1673338200000|2023-01-10 08:10:00|8793.1|8783.1|8776.3|8766.3|8796.1|8786.1|8776.3|8766.3|287
1673338500000|2023-01-10 08:15:00|8776.4|8766.4|8789.4|8779.4|8793.8|8783.8|8770.5|8760.5|257
1673338800000|2023-01-10 08:20:00|8789|8779|8803.5|8793.5|8809.3|8799.3|8786.3|8776.3|275
1673339100000|2023-01-10 08:25:00|8803.3|8793.3|8799.5|8789.5|8808.4|8798.4|8794.1|8784.1|262
1673339400000|2023-01-10 08:30:00|8799.8|8789.8|8805.8|8795.8|8809.3|8799.3|8793.6|8783.6|267
1673339700000|2023-01-10 08:35:00|8806.3|8796.3|8814.6|8804.6|8818.1|8808.1|8804.4|8794.4|240
1673340000000|2023-01-10 08:40:00|8814.3|8804.3|8825.5|8815.5|8838.4|8828.4|8814.3|8804.3|258
1673340300000|2023-01-10 08:45:00|8825.8|8815.8|8826.8|8816.8|8834|8824|8820.9|8810.9|223
1673340600000|2023-01-10 08:50:00|8827|8817|8834|8824|8841.8|8831.8|8825.8|8815.8|260
1673340900000|2023-01-10 08:55:00|8834.3|8824.3|8836.6|8826.6|8844.4|8834.4|8833.5|8823.5|245
1673341200000|2023-01-10 09:00:00|8836.1|8826.1|8818.1|8808.1|8840|8830|8817.9|8807.9|344
1673341500000|2023-01-10 09:05:00|8817.9|8807.9|8811.8|8801.8|8834.8|8824.8|8803.8|8793.8|371
1673341800000|2023-01-10 09:10:00|8811.5|8801.5|8811.5|8801.5|8816.6|8806.6|8805.5|8795.5|251
1673342100000|2023-01-10 09:15:00|8811.3|8801.3|8816.6|8806.6|8821.8|8811.8|8810.8|8800.8|227
1673342400000|2023-01-10 09:20:00|8816.9|8806.9|8815.1|8805.1|8820.5|8810.5|8810.9|8800.9|173
1673342700000|2023-01-10 09:25:00|8815.3|8805.3|8822.9|8812.9|8827.6|8817.6|8815.3|8805.3|196
1673343000000|2023-01-10 09:30:00|8823|8813|8821|8811|8826.5|8816.5|8818.4|8808.4|176
1673343300000|2023-01-10 09:35:00|8820.9|8810.9|8817.6|8807.6|8822.1|8812.1|8811.1|8797.5|185
1673343600000|2023-01-10 09:40:00|8817.9|8807.9|8808|8798|8821.5|8811.5|8805.5|8795.5|194
1673343900000|2023-01-10 09:45:00|8808.1|8798.1|8818.4|8808.4|8819.6|8809.6|8806.8|8796.8|207
1673344200000|2023-01-10 09:50:00|8818.6|8808.6|8825.1|8815.1|8828.5|8818.5|8818|8808|166
1673344500000|2023-01-10 09:55:00|8825|8815|8824.5|8814.5|8826.6|8816.6|8818.1|8808.1|203
1673344800000|2023-01-10 10:00:00|8824.6|8814.6|8828.8|8818.8|8831.9|8821.9|8818.9|8808.9|242
1673345100000|2023-01-10 10:05:00|8828.9|8818.9|8827.5|8817.5|8829.4|8819.4|8824.5|8814.5|122
1673345400000|2023-01-10 10:10:00|8827.3|8817.3|8827.5|8817.5|8832.5|8822.5|8823.6|8813.6|164
1673345700000|2023-01-10 10:15:00|8827.3|8817.3|8823.8|8813.8|8827.6|8817.6|8822|8812|174
1673346000000|2023-01-10 10:20:00|8823.5|8813.5|8823.1|8813.1|8826.9|8816.9|8819.4|8809.4|150
1673346300000|2023-01-10 10:25:00|8823.4|8813.4|8824.5|8814.5|8826.4|8816.4|8819|8809|124
1673346600000|2023-01-10 10:30:00|8824.3|8814.3|8826.4|8816.4|8829.3|8819.3|8822.3|8812.3|147
1673346900000|2023-01-10 10:35:00|8825.4|8815.4|8831.8|8821.8|8833.6|8823.6|8825.4|8815.4|136
1673347200000|2023-01-10 10:40:00|8831.5|8821.5|8819.6|8809.6|8831.5|8821.5|8819.4|8809.4|135
1673347500000|2023-01-10 10:45:00|8819.5|8809.5|8826.8|8816.8|8829.1|8819.1|8819.4|8809.4|118
1673347800000|2023-01-10 10:50:00|8826.9|8816.9|8823.3|8813.3|8827.6|8817.6|8823|8813|110
1673348100000|2023-01-10 10:55:00|8822.8|8812.8|8824.1|8814.1|8826.9|8816.9|8819.8|8809.8|204
1673348400000|2023-01-10 11:00:00|8824.3|8814.3|8831.9|8821.9|8831.9|8821.9|8824.3|8814.3|123
1673348700000|2023-01-10 11:05:00|8832.3|8822.3|8830.9|8820.9|8832.3|8822.3|8827.4|8817.4|133
1673349000000|2023-01-10 11:10:00|8831|8821|8816.4|8806.4|8833|8823|8816.1|8806.1|143
1673349300000|2023-01-10 11:15:00|8816.6|8806.6|8822|8812|8826.9|8816.9|8816.6|8806.6|133
1673349600000|2023-01-10 11:20:00|8821.9|8811.9|8825.4|8815.4|8827.3|8817.3|8820.4|8810.4|177
1673349900000|2023-01-10 11:25:00|8825.6|8815.6|8834|8824|8834|8824|8824.4|8814.4|153
1673350200000|2023-01-10 11:30:00|8833.9|8823.9|8836.6|8826.6|8839|8829|8831.8|8821.8|158
1673350500000|2023-01-10 11:35:00|8836.4|8826.4|8837|8827|8840.3|8830.3|8830.8|8820.8|187
1673350800000|2023-01-10 11:40:00|8837.3|8827.3|8836.5|8826.5|8848.6|8838.6|8834.3|8824.3|221
1673351100000|2023-01-10 11:45:00|8836.4|8826.4|8834|8824|8839.3|8829.3|8832|8822|178
1673351400000|2023-01-10 11:50:00|8833.8|8823.8|8822.9|8812.9|8835.1|8825.1|8822.9|8812.9|125
1673351700000|2023-01-10 11:55:00|8823|8813|8820.9|8810.9|8831|8821|8820.6|8810.6|161
1673352000000|2023-01-10 12:00:00|8821.1|8811.1|8810.4|8800.4|8822.4|8812.4|8809|8799|186
1673352300000|2023-01-10 12:05:00|8810|8800|8804.1|8794.1|8815.5|8805.5|8803|8793|170
1673352600000|2023-01-10 12:10:00|8803|8793|8813|8803|8813.3|8803.3|8802|8792|191
1673352900000|2023-01-10 12:15:00|8812.8|8802.8|8810.4|8800.4|8816.5|8806.5|8804.8|8794.8|244
1673353200000|2023-01-10 12:20:00|8810|8800|8813|8803|8817.5|8807.5|8810|8800|220
1673353500000|2023-01-10 12:25:00|8813.1|8803.1|8808.1|8798.1|8820.5|8810.5|8807.1|8797.1|185
1673353800000|2023-01-10 12:30:00|8808|8798|8798.8|8788.8|8818.8|8808.8|8798.4|8788.4|319
1673354100000|2023-01-10 12:35:00|8797.9|8787.9|8803.8|8793.8|8806.5|8796.5|8796.4|8786.4|214
1673354400000|2023-01-10 12:40:00|8803.6|8793.6|8799.1|8789.1|8804.3|8794.3|8798.8|8788.8|187
1673354700000|2023-01-10 12:45:00|8799.3|8789.3|8798.9|8788.9|8802.8|8792.8|8795.5|8785.5|162
1673355000000|2023-01-10 12:50:00|8798.6|8788.6|8804.6|8794.6|8804.9|8794.9|8798.5|8788.5|127
1673355300000|2023-01-10 12:55:00|8804.9|8794.9|8813.1|8803.1|8813.9|8803.9|8803.9|8793.9|246
1673355600000|2023-01-10 13:00:00|8813.4|8803.4|8814.9|8804.9|8821.6|8811.6|8803.1|8793.1|483
1673355900000|2023-01-10 13:05:00|8814.6|8804.6|8814.1|8804.1|8817.1|8807.1|8803.9|8793.9|363
1673356200000|2023-01-10 13:10:00|8815.6|8805.6|8816.9|8806.9|8826.4|8816.4|8813.9|8803.9|392
1673356500000|2023-01-10 13:15:00|8817.4|8807.4|8818.4|8808.4|8822.4|8812.4|8810.6|8800.6|357
1673356800000|2023-01-10 13:20:00|8819.1|8809.1|8829.6|8819.6|8831.1|8821.1|8816.9|8806.9|397
1673357100000|2023-01-10 13:25:00|8829.4|8819.4|8811.9|8801.9|8829.4|8819.4|8811.6|8801.6|310
1673357400000|2023-01-10 13:30:00|8811.6|8801.6|8818.1|8808.1|8822.1|8812.1|8810.9|8800.9|264
1673357700000|2023-01-10 13:35:00|8818.4|8808.4|8817.6|8807.6|8821.4|8811.4|8811.9|8801.9|279
1673358000000|2023-01-10 13:40:00|8817.4|8807.4|8812.4|8802.4|8818.1|8808.1|8801.6|8791.6|288
1673358300000|2023-01-10 13:45:00|8813.1|8803.1|8818.9|8808.9|8824.6|8814.6|8812.9|8802.9|241
1673358600000|2023-01-10 13:50:00|8818.6|8808.6|8826.4|8816.4|8827.9|8817.9|8818.6|8808.6|212
1673358900000|2023-01-10 13:55:00|8826.6|8816.6|8832.6|8822.6|8833.4|8823.4|8824.9|8814.9|216
1673359200000|2023-01-10 14:00:00|8832.9|8822.9|8851.6|8841.6|8852.9|8842.9|8832.4|8822.4|568
1673359500000|2023-01-10 14:05:00|8851.9|8841.9|8858.9|8848.9|8862.4|8852.4|8851.6|8841.6|611
1673359800000|2023-01-10 14:10:00|8858.6|8848.6|8854.4|8844.4|8859.4|8849.4|8843.4|8833.4|380
1673360100000|2023-01-10 14:15:00|8854.6|8844.6|8855.4|8845.4|8863.6|8853.6|8852.6|8842.6|409
1673360400000|2023-01-10 14:20:00|8855.1|8845.1|8848.4|8838.4|8858.4|8848.4|8842.1|8832.1|331
1673360700000|2023-01-10 14:25:00|8848.6|8838.6|8850.6|8840.6|8855.4|8845.4|8848.1|8838.1|316
1673361000000|2023-01-10 14:30:00|8849.9|8839.9|8862.1|8852.1|8863.1|8853.1|8841.9|8831.9|689
1673361300000|2023-01-10 14:35:00|8861.6|8851.6|8839.6|8829.6|8865.6|8855.6|8838.4|8828.4|595
1673361600000|2023-01-10 14:40:00|8839.1|8829.1|8835.9|8825.9|8845.4|8835.4|8825.4|8815.4|557
1673361900000|2023-01-10 14:45:00|8836.1|8826.1|8844.1|8834.1|8847.6|8837.6|8831.9|8821.9|575
1673362200000|2023-01-10 14:50:00|8843.6|8833.6|8855.6|8845.6|8857.9|8847.9|8836.6|8826.6|649
1673362500000|2023-01-10 14:55:00|8855.1|8845.1|8857.9|8847.9|8859.1|8849.1|8851.6|8841.6|454
1673362800000|2023-01-10 15:00:00|8859.1|8849.1|8859.4|8849.4|8863.6|8853.6|8854.4|8844.4|562
1673363100000|2023-01-10 15:05:00|8859.6|8849.6|8862.1|8852.1|8866.6|8856.6|8855.1|8845.1|410
1673363400000|2023-01-10 15:10:00|8862.4|8852.4|8868.4|8858.4|8871.1|8861.1|8860.6|8850.6|437
1673363700000|2023-01-10 15:15:00|8868.6|8858.6|8870.9|8860.9|8882.6|8872.6|8867.6|8857.6|430
1673364000000|2023-01-10 15:20:00|8871.1|8861.1|8867.4|8857.4|8874.4|8864.4|8866.9|8856.9|389
1673364300000|2023-01-10 15:25:00|8867.1|8857.1|8874.9|8864.9|8881.6|8871.6|8866.9|8856.9|410
1673364600000|2023-01-10 15:30:00|8875.4|8865.4|8867.4|8857.4|8876.4|8866.4|8864.6|8854.6|544
1673364900000|2023-01-10 15:35:00|8867.1|8857.1|8872.1|8862.1|8873.4|8863.4|8863.9|8853.9|455
1673365200000|2023-01-10 15:40:00|8871.9|8861.9|8861.1|8851.1|8873.1|8863.1|8860.9|8850.9|442
1673365500000|2023-01-10 15:45:00|8857.6|8847.6|8858.9|8848.9|8863.4|8853.4|8850.6|8840.6|444
1673365800000|2023-01-10 15:50:00|8858.6|8848.6|8871.4|8861.4|8872.1|8862.1|8857.4|8847.4|530
1673366100000|2023-01-10 15:55:00|8871.6|8861.6|8871.6|8861.6|8874.4|8864.4|8868.1|8858.1|326
1673366400000|2023-01-10 16:00:00|8871.9|8861.9|8879.1|8869.1|8879.6|8869.6|8864.4|8854.4|384
1673366700000|2023-01-10 16:05:00|8879.4|8869.4|8891.1|8881.1|8892.9|8882.9|8879.1|8869.1|343
1673367000000|2023-01-10 16:10:00|8890.4|8880.4|8893.4|8883.4|8894.4|8884.4|8883.1|8873.1|262
1673367300000|2023-01-10 16:15:00|8893.6|8883.6|8915.1|8905.1|8917.4|8907.4|8892.9|8882.9|357
1673367600000|2023-01-10 16:20:00|8914.9|8904.9|8915.6|8905.6|8923|8913|8913.9|8903.9|342
1673367900000|2023-01-10 16:25:00|8916.4|8906.4|8916.1|8906.1|8918.1|8908.1|8905.4|8895.4|457
1673368200000|2023-01-10 16:30:00|8915.6|8905.6|8917.9|8907.9|8928.9|8918.9|8914.1|8904.1|434
1673368500000|2023-01-10 16:35:00|8917.6|8907.6|8903.9|8893.9|8923.9|8913.9|8903.4|8893.4|360
1673368800000|2023-01-10 16:40:00|8903.6|8893.6|8912.6|8902.6|8915.6|8905.6|8900.1|8890.1|326
1673369100000|2023-01-10 16:45:00|8912.9|8902.9|8922.4|8912.4|8925.6|8915.6|8908.9|8898.9|340
1673369400000|2023-01-10 16:50:00|8922.6|8912.6|8921.9|8911.9|8928.6|8918.6|8917.1|8907.1|324
1673369700000|2023-01-10 16:55:00|8922.1|8912.1|8926.9|8916.9|8929.6|8919.6|8921.1|8911.1|351
1673370000000|2023-01-10 17:00:00|8926.1|8916.1|8931.6|8921.6|8935.9|8925.9|8925.1|8915.1|327
1673370300000|2023-01-10 17:05:00|8931.4|8921.4|8932.1|8922.1|8937.6|8927.6|8926.1|8916.1|300
1673370600000|2023-01-10 17:10:00|8931.9|8921.9|8937.9|8927.9|8939.4|8929.4|8928.4|8918.4|287
1673370900000|2023-01-10 17:15:00|8938.1|8928.1|8943.4|8933.4|8944.4|8934.4|8935.9|8925.9|290
1673371200000|2023-01-10 17:20:00|8943.6|8933.6|8937.1|8927.1|8944.1|8934.1|8937.1|8927.1|224
1673371500000|2023-01-10 17:25:00|8937.4|8927.4|8926.1|8916.1|8938.4|8928.4|8925.6|8915.6|278
1673371800000|2023-01-10 17:30:00|8927.1|8917.1|8935.4|8925.4|8936.1|8926.1|8924.1|8914.1|334
1673372100000|2023-01-10 17:35:00|8934.9|8924.9|8943.9|8933.9|8943.9|8933.9|8933.1|8923.1|236
1673372400000|2023-01-10 17:40:00|8943.6|8933.6|8941.9|8931.9|8946.6|8936.6|8941.9|8931.9|200
1673372700000|2023-01-10 17:45:00|8941.6|8931.6|8928.4|8918.4|8943.4|8933.4|8928.1|8918.1|226
1673373000000|2023-01-10 17:50:00|8928.6|8918.6|8930.1|8920.1|8930.9|8920.9|8925.6|8915.6|180
1673373300000|2023-01-10 17:55:00|8930.4|8920.4|8945.4|8935.4|8947.6|8937.6|8921.5|8911.5|293
1673373600000|2023-01-10 18:00:00|8944.6|8934.6|8946.1|8936.1|8949.1|8939.1|8940.9|8930.9|263
1673373900000|2023-01-10 18:05:00|8946.3|8936.3|8945.6|8935.6|8948|8938|8944.1|8934.1|218
1673374200000|2023-01-10 18:10:00|8945.5|8935.5|8944.9|8934.9|8948.4|8938.4|8943.9|8933.9|182
1673374500000|2023-01-10 18:15:00|8944.8|8934.8|8945.1|8935.1|8945.3|8935.3|8944.1|8934.1|157
1673374800000|2023-01-10 18:20:00|8945.3|8935.3|8942.9|8932.9|8945.8|8935.8|8939.9|8929.9|170
1673375100000|2023-01-10 18:25:00|8943.1|8933.1|8939.6|8929.6|8946.6|8936.6|8938.9|8928.9|172
1673375400000|2023-01-10 18:30:00|8939.5|8929.5|8936.9|8926.9|8942.1|8932.1|8934.5|8924.5|233
1673375700000|2023-01-10 18:35:00|8937.3|8927.3|8939|8929|8940.1|8930.1|8936|8926|165
1673376000000|2023-01-10 18:40:00|8938.9|8928.9|8936.9|8926.9|8939.5|8929.5|8935|8925|236
1673376300000|2023-01-10 18:45:00|8936.5|8926.5|8931.5|8921.5|8937|8927|8931.3|8921.3|214
1673376600000|2023-01-10 18:50:00|8931.8|8921.8|8936.3|8926.3|8936.5|8926.5|8931.5|8921.5|170
1673376900000|2023-01-10 18:55:00|8936.5|8926.5|8945.4|8923.4|8946.6|8927.9|8936.5|8921.6|26
1673398800000|2023-01-11 01:00:00|8929.3|8919.3|8917.9|8907.9|8930.3|8920.3|8914.4|8904.4|251
1673399100000|2023-01-11 01:05:00|8918.4|8908.4|8920|8910|8923.5|8913.5|8916.4|8906.4|364
1673399400000|2023-01-11 01:10:00|8920.3|8910.3|8923|8913|8923|8913|8916|8906|361
1673399700000|2023-01-11 01:15:00|8923.3|8913.3|8932.8|8922.8|8935.3|8925.3|8920.9|8910.9|325
1673400000000|2023-01-11 01:20:00|8932.5|8922.5|8938.5|8928.5|8941|8931|8928.8|8918.8|454
1673400300000|2023-01-11 01:25:00|8938.3|8928.3|8932.1|8922.1|8946.9|8936.9|8931|8921|360
1673400600000|2023-01-11 01:30:00|8932.3|8922.3|8926.1|8916.1|8936.3|8926.3|8918.4|8908.4|318
1673400900000|2023-01-11 01:35:00|8925.6|8915.6|8917.8|8907.8|8925.9|8915.9|8915.5|8905.5|331
1673401200000|2023-01-11 01:40:00|8917.5|8907.5|8925.5|8915.5|8932.4|8922.4|8915.5|8905.5|385
1673401500000|2023-01-11 01:45:00|8925.8|8915.8|8922|8912|8926.4|8916.4|8920.5|8910.5|260
1673401800000|2023-01-11 01:50:00|8921.9|8911.9|8926.3|8916.3|8930.8|8920.8|8921.5|8911.5|416
1673402100000|2023-01-11 01:55:00|8926.4|8916.4|8931.3|8921.3|8934.3|8924.3|8921.4|8911.4|408
1673402400000|2023-01-11 02:00:00|8931.5|8921.5|8927.6|8917.6|8934.9|8924.9|8926|8916|284
1673402700000|2023-01-11 02:05:00|8927.5|8917.5|8936.9|8926.9|8939|8929|8927.5|8917.5|260
1673403000000|2023-01-11 02:10:00|8937.1|8927.1|8947.4|8937.4|8948.3|8938.3|8937|8927|199
1673403300000|2023-01-11 02:15:00|8947.3|8937.3|8942.6|8932.6|8947.3|8937.3|8936.9|8926.9|135
1673403600000|2023-01-11 02:20:00|8942.5|8932.5|8956.3|8946.3|8957.3|8947.3|8942.3|8932.3|129
1673403900000|2023-01-11 02:25:00|8955.9|8945.9|8965.1|8955.1|8968|8958|8955.6|8945.6|176
1673404200000|2023-01-11 02:30:00|8965|8955|8961.9|8951.9|8970.4|8960.4|8960.9|8950.9|307
1673404500000|2023-01-11 02:35:00|8961.4|8951.4|8955.4|8945.4|8961.4|8951.4|8952|8942|215
1673404800000|2023-01-11 02:40:00|8955.5|8945.5|8955.6|8945.6|8958.6|8948.6|8953.6|8943.6|209
1673405100000|2023-01-11 02:45:00|8955.9|8945.9|8955.8|8945.8|8962.4|8952.4|8953.9|8943.9|232
1673405400000|2023-01-11 02:50:00|8955.5|8945.5|8957.9|8947.9|8958.8|8948.8|8951.4|8941.4|221
1673405700000|2023-01-11 02:55:00|8958|8948|8971.1|8961.1|8972|8962|8957.1|8947.1|267
1673406000000|2023-01-11 03:00:00|8970.6|8960.6|8970.8|8960.8|8975.4|8965.4|8964|8954|255
1673406300000|2023-01-11 03:05:00|8969.9|8959.9|8972.6|8962.6|8974|8964|8968.3|8958.3|219
1673406600000|2023-01-11 03:10:00|8972.9|8962.9|8961.8|8951.8|8974.5|8964.5|8960.8|8950.8|258
1673406900000|2023-01-11 03:15:00|8961.1|8951.1|8958|8948|8962.8|8952.8|8949.1|8939.1|262
1673407200000|2023-01-11 03:20:00|8958.3|8948.3|8957.9|8947.9|8959.5|8949.5|8951.5|8941.5|167
1673407500000|2023-01-11 03:25:00|8957.6|8947.6|8966.1|8956.1|8967.8|8957.8|8955.9|8945.9|228
1673407800000|2023-01-11 03:30:00|8965.9|8955.9|8964.6|8954.6|8968.8|8958.8|8962.9|8952.9|111
1673408100000|2023-01-11 03:35:00|8964.4|8954.4|8960|8950|8966.1|8956.1|8959.6|8949.6|90
1673408400000|2023-01-11 03:40:00|8960.3|8950.3|8959.8|8949.8|8960.8|8950.8|8957.1|8947.1|68
1673408700000|2023-01-11 03:45:00|8960|8950|8956.3|8946.3|8960|8950|8953.5|8943.5|108
1673409000000|2023-01-11 03:50:00|8956|8946|8959.5|8949.5|8959.6|8949.6|8953.9|8943.9|124
1673409300000|2023-01-11 03:55:00|8959.6|8949.6|8958.5|8948.5|8960.3|8950.3|8954.9|8944.9|114
1673409600000|2023-01-11 04:00:00|8958.8|8948.8|8953.9|8943.9|8959.3|8949.3|8953.9|8943.9|97
1673409900000|2023-01-11 04:05:00|8954|8944|8950.9|8940.9|8956.3|8946.3|8950.9|8940.9|73
1673410200000|2023-01-11 04:10:00|8950.6|8940.6|8951.4|8941.4|8952.6|8942.6|8947.4|8937.4|84
1673410500000|2023-01-11 04:15:00|8951.3|8941.3|8949.4|8939.4|8951.3|8941.3|8948.1|8938.1|67
1673410800000|2023-01-11 04:20:00|8949|8939|8951.4|8941.4|8953.4|8943.4|8948.6|8938.6|57
1673411100000|2023-01-11 04:25:00|8951.1|8941.1|8949.5|8939.5|8951.4|8941.4|8948.1|8938.1|37
1673411400000|2023-01-11 04:30:00|8949.6|8939.6|8960.3|8950.3|8960.3|8950.3|8949.6|8939.6|86
1673411700000|2023-01-11 04:35:00|8960.4|8950.4|8963.9|8953.9|8963.9|8953.9|8959.6|8949.6|60
1673412000000|2023-01-11 04:40:00|8964.4|8954.4|8960.4|8950.4|8964.4|8954.4|8958.6|8948.6|79
1673412300000|2023-01-11 04:45:00|8960.5|8950.5|8960.3|8950.3|8962.8|8952.8|8959.1|8949.1|58
1673412600000|2023-01-11 04:50:00|8960.5|8950.5|8957.8|8947.8|8961.3|8951.3|8956.5|8946.5|104
1673412900000|2023-01-11 04:55:00|8957.5|8947.5|8963.9|8953.9|8963.9|8953.9|8956.8|8943.5|51
1673413200000|2023-01-11 05:00:00|8964|8954|8959.8|8949.8|8964|8954|8958.5|8948.5|85
1673413500000|2023-01-11 05:05:00|8959.4|8949.4|8964.8|8954.8|8970.5|8960.5|8958.5|8948.5|114
1673413800000|2023-01-11 05:10:00|8965|8955|8969.6|8959.6|8969.6|8959.6|8964.6|8954.6|116
1673414100000|2023-01-11 05:15:00|8969.8|8959.8|8978|8968|8983.5|8973.5|8969.8|8959.8|164
1673414400000|2023-01-11 05:20:00|8977.8|8967.8|8980.3|8970.3|8980.4|8970.4|8977.1|8967.1|78
1673414700000|2023-01-11 05:25:00|8980|8970|8977.4|8967.4|8982.1|8972.1|8974.1|8964.1|132
1673415000000|2023-01-11 05:30:00|8977.5|8967.5|8964.5|8954.5|8977.9|8967.9|8964.5|8954.5|326
1673415300000|2023-01-11 05:35:00|8964.8|8954.8|8968.5|8958.5|8974.6|8964.6|8964.6|8954.6|368
1673415600000|2023-01-11 05:40:00|8968.6|8958.6|8981.5|8971.5|8983.6|8973.6|8968.6|8958.6|347
1673415900000|2023-01-11 05:45:00|8981.8|8971.8|8979.9|8969.9|8983.5|8973.5|8978.9|8968.9|245
1673416200000|2023-01-11 05:50:00|8979.6|8969.6|8967|8957|8982.6|8972.6|8965.4|8955.4|298
1673416500000|2023-01-11 05:55:00|8966.9|8956.9|8974.8|8964.8|8975|8965|8966.1|8956.1|330
1673416800000|2023-01-11 06:00:00|8975|8965|8981.6|8971.6|8981.9|8971.9|8969.4|8959.4|350
1673417100000|2023-01-11 06:05:00|8981.4|8971.4|8977.5|8967.5|8982.1|8972.1|8974.9|8964.9|294
1673417400000|2023-01-11 06:10:00|8977.1|8967.1|8977.4|8967.4|8978.1|8968.1|8972.6|8962.6|309
1673417700000|2023-01-11 06:15:00|8977.6|8967.6|8979|8969|8979.8|8969.8|8976.8|8966.8|229
1673418000000|2023-01-11 06:20:00|8978.9|8968.9|8983.4|8973.4|8984.1|8974.1|8978.6|8968.6|226
1673418300000|2023-01-11 06:25:00|8982.9|8972.9|8997.8|8987.8|9001.5|8991.5|8982.8|8972.8|300
1673418600000|2023-01-11 06:30:00|8997.1|8987.1|8997.5|8987.5|8999.3|8989.3|8994.8|8984.8|213
1673418900000|2023-01-11 06:35:00|8997.1|8987.1|8995.3|8985.3|8998|8988|8992.9|8982.9|271
1673419200000|2023-01-11 06:40:00|8995.5|8985.5|8972|8962|8995.8|8985.8|8970.9|8960.9|299
1673419500000|2023-01-11 06:45:00|8971.8|8961.8|8983.3|8973.3|8983.8|8973.8|8971.8|8961.8|263
1673419800000|2023-01-11 06:50:00|8983.5|8973.5|8982.1|8972.1|8987.6|8977.6|8980.9|8970.9|283
1673420100000|2023-01-11 06:55:00|8981.9|8971.9|8983.8|8973.8|8987.4|8977.4|8980.1|8970.1|326
1673420400000|2023-01-11 07:00:00|8984|8974|8966.3|8956.3|8984|8974|8962.9|8952.9|246
1673420700000|2023-01-11 07:05:00|8966|8956|8963.3|8953.3|8969.8|8959.8|8959.8|8949.8|200
1673421000000|2023-01-11 07:10:00|8962.4|8952.4|8959.3|8949.3|8962.5|8952.5|8951.5|8941.5|212
1673421300000|2023-01-11 07:15:00|8959.8|8949.8|8955.9|8945.9|8960.5|8950.5|8952.3|8942.3|174
1673421600000|2023-01-11 07:20:00|8956.1|8946.1|8951.3|8941.3|8957.4|8947.4|8945.9|8935.9|176
1673421900000|2023-01-11 07:25:00|8951.5|8941.5|8962.4|8952.4|8965.1|8955.1|8946.5|8936.5|230
1673422200000|2023-01-11 07:30:00|8962.6|8952.6|8968|8958|8968.9|8958.9|8958.5|8948.5|185
1673422500000|2023-01-11 07:35:00|8968.3|8958.3|8949.9|8939.9|8975.1|8965.1|8949.3|8939.3|173
1673422800000|2023-01-11 07:40:00|8949.5|8939.5|8951.6|8941.6|8957.6|8947.6|8949.3|8939.3|187
1673423100000|2023-01-11 07:45:00|8953|8943|8962.8|8952.8|8969.6|8959.6|8950.8|8940.8|238
1673423400000|2023-01-11 07:50:00|8962.5|8952.5|8965.1|8955.1|8969.1|8959.1|8953.8|8943.8|175
1673423700000|2023-01-11 07:55:00|8966.3|8956.3|8981.4|8971.4|8982|8972|8963.4|8953.4|217
1673424000000|2023-01-11 08:00:00|8981.3|8971.3|8978.1|8968.1|8984.8|8974.8|8968.4|8958.4|296
1673424300000|2023-01-11 08:05:00|8978.4|8968.4|8994.6|8984.6|8994.9|8984.9|8972.4|8962.4|286
1673424600000|2023-01-11 08:10:00|8994.9|8984.9|9004.9|8994.9|9006|8996|8991.5|8981.5|262
1673424900000|2023-01-11 08:15:00|9004.6|8994.6|9013.4|9003.4|9015.4|9005.4|9002.6|8992.6|295
1673425200000|2023-01-11 08:20:00|9013.1|9003.1|9009.6|8999.6|9014.9|9004.9|9001.4|8991.4|252
1673425500000|2023-01-11 08:25:00|9009.9|8999.9|9002.4|8992.4|9012.4|9002.4|9000.6|8990.6|219
1673425800000|2023-01-11 08:30:00|9002.1|8992.1|9003.9|8993.9|9014.6|9004.6|9001.4|8991.4|229
1673426100000|2023-01-11 08:35:00|9003.6|8993.6|9014.9|9004.9|9015.6|9005.6|9003.4|8993.4|169
1673426400000|2023-01-11 08:40:00|9014.6|9004.6|9032.9|9022.9|9041.5|9031.5|9012.1|9002.1|287
1673426700000|2023-01-11 08:45:00|9031.5|9021.5|9033.9|9023.9|9035.4|9025.4|9025.1|9015.1|247
1673427000000|2023-01-11 08:50:00|9033.6|9023.6|9028.6|9018.6|9036.4|9026.4|9028.1|9018.1|224
1673427300000|2023-01-11 08:55:00|9028.4|9018.4|9022.1|9012.1|9030.9|9020.9|9015.4|9005.4|187
1673427600000|2023-01-11 09:00:00|9021.6|9011.6|9041.4|9031.4|9041.4|9031.4|9016.9|9006.9|379
1673427900000|2023-01-11 09:05:00|9041.1|9031.1|9041.6|9031.6|9042.1|9032.1|9035.6|9025.6|283
1673428200000|2023-01-11 09:10:00|9041.4|9031.4|9034.4|9024.4|9051.6|9041.6|9033.9|9023.9|239
1673428500000|2023-01-11 09:15:00|9034.1|9024.1|9037.9|9027.9|9038.1|9028.1|9028.9|9018.9|305
1673428800000|2023-01-11 09:20:00|9038.1|9028.1|9040.1|9030.1|9041.6|9031.6|9031.9|9021.9|250
1673429100000|2023-01-11 09:25:00|9040.4|9030.4|9046.6|9036.6|9046.6|9036.6|9031.9|9021.9|237
1673429400000|2023-01-11 09:30:00|9046.4|9036.4|9040.6|9030.6|9046.4|9036.4|9037.4|9027.4|218
1673429700000|2023-01-11 09:35:00|9040.9|9030.9|9041.1|9031.1|9043.4|9033.4|9038.4|9028.4|118
1673430000000|2023-01-11 09:40:00|9041.4|9031.4|9044.4|9034.4|9046.9|9036.9|9036.4|9026.4|152
1673430300000|2023-01-11 09:45:00|9044.6|9034.6|9043.1|9033.1|9050.4|9040.4|9042.1|9032.1|133
1673430600000|2023-01-11 09:50:00|9042.9|9032.9|9039.9|9029.9|9042.9|9032.9|9033.9|9023.9|165
1673430900000|2023-01-11 09:55:00|9039.6|9029.6|9038.6|9028.6|9042.9|9032.9|9037.4|9027.4|168
1673431200000|2023-01-11 10:00:00|9038.9|9028.9|9039.4|9029.4|9043.6|9033.6|9036.9|9026.9|168
1673431500000|2023-01-11 10:05:00|9039.6|9029.6|9048.9|9038.9|9055.4|9045.4|9038.9|9028.9|208
1673431800000|2023-01-11 10:10:00|9049.1|9039.1|9040.4|9030.4|9050.1|9040.1|9039.9|9029.9|166
1673432100000|2023-01-11 10:15:00|9040.6|9030.6|9041.4|9031.4|9044.1|9034.1|9039.6|9029.6|144
1673432400000|2023-01-11 10:20:00|9041.1|9031.1|9034.1|9024.1|9041.1|9031.1|9033.6|9023.6|148
1673432700000|2023-01-11 10:25:00|9033.9|9023.9|9034.9|9024.9|9039.6|9029.6|9033.9|9023.9|168
1673433000000|2023-01-11 10:30:00|9034.6|9024.6|9031.1|9021.1|9037.4|9027.4|9024.9|9014.9|208
1673433300000|2023-01-11 10:35:00|9031.4|9021.4|9029.4|9019.4|9034.1|9024.1|9027.4|9017.4|148
1673433600000|2023-01-11 10:40:00|9029.6|9019.6|9023.6|9013.6|9032.1|9022.1|9021.9|9011.9|188
1673433900000|2023-01-11 10:45:00|9023.4|9013.4|9027.6|9017.6|9027.6|9017.6|9020.4|9010.4|175
1673434200000|2023-01-11 10:50:00|9028.1|9018.1|9030.4|9020.4|9033.9|9023.9|9027.1|9017.1|149
1673434500000|2023-01-11 10:55:00|9030.9|9020.9|9029.9|9019.9|9033.6|9023.6|9028.6|9018.6|187
1673434800000|2023-01-11 11:00:00|9030.1|9020.1|9030.4|9020.4|9035.6|9025.6|9029.6|9019.6|156
1673435100000|2023-01-11 11:05:00|9030.1|9020.1|9032.4|9022.4|9036.4|9026.4|9030.1|9020.1|125
1673435400000|2023-01-11 11:10:00|9032.1|9022.1|9033.1|9023.1|9038.6|9028.6|9032.1|9022.1|173
1673435700000|2023-01-11 11:15:00|9032.6|9022.6|9030.9|9020.9|9033.4|9023.4|9027.9|9017.9|150
1673436000000|2023-01-11 11:20:00|9031.1|9021.1|9030.9|9020.9|9033.6|9023.6|9028|9018|208
1673436300000|2023-01-11 11:25:00|9031.1|9021.1|9027.9|9017.9|9034.9|9024.9|9027.4|9017.4|223
1673436600000|2023-01-11 11:30:00|9028.1|9018.1|9030.6|9020.6|9032.4|9022.4|9025.6|9015.6|173
1673436900000|2023-01-11 11:35:00|9030.9|9020.9|9023.4|9013.4|9031.4|9021.4|9020.6|9010.6|174
1673437200000|2023-01-11 11:40:00|9023.1|9013.1|9018.9|9008.9|9024.9|9014.9|9015.1|9005.1|221
1673437500000|2023-01-11 11:45:00|9018.4|9008.4|9017.4|9007.4|9020.9|9010.9|9014.9|9004.9|175
1673437800000|2023-01-11 11:50:00|9017.1|9007.1|9014.4|9004.4|9020.6|9010.6|9013.9|9003.9|166
1673438100000|2023-01-11 11:55:00|9014.6|9004.6|9006.6|8996.6|9015.4|9005.4|9002.4|8992.4|241
1673438400000|2023-01-11 12:00:00|9006.4|8996.4|9003.9|8993.9|9008.1|8998.1|8999.6|8989.6|158
1673438700000|2023-01-11 12:05:00|9003.6|8993.6|9003.4|8993.4|9010.6|9000.6|9002.6|8992.6|174
1673439000000|2023-01-11 12:10:00|9003.6|8993.6|8993.1|8983.1|9003.9|8993.9|8992.4|8982.4|205
1673439300000|2023-01-11 12:15:00|8992.9|8982.9|8992.1|8982.1|8995.4|8985.4|8991.1|8981.1|154
1673439600000|2023-01-11 12:20:00|8991.9|8981.9|8999.6|8989.6|9000.1|8990.1|8991.1|8981.1|194
1673439900000|2023-01-11 12:25:00|8999.9|8989.9|9004.6|8994.6|9005.1|8995.1|8996.9|8986.9|196
1673440200000|2023-01-11 12:30:00|9004.1|8994.1|9011.9|9001.9|9023.9|9013.9|9001.1|8991.1|259
1673440500000|2023-01-11 12:35:00|9011.6|9001.6|9020.9|9010.9|9023.1|9013.1|9006.6|8996.6|249
1673440800000|2023-01-11 12:40:00|9021.4|9011.4|9019.6|9009.6|9021.9|9011.9|9016.4|9006.4|187
1673441100000|2023-01-11 12:45:00|9019.4|9009.4|9013.4|9003.4|9020.1|9010.1|9012.9|9002.9|158
1673441400000|2023-01-11 12:50:00|9013.6|9003.6|9009.4|8999.4|9013.9|9003.9|9007.1|8997.1|150
1673441700000|2023-01-11 12:55:00|9009.1|8999.1|9004.1|8994.1|9012.1|9002.1|9000.6|8990.6|247
1673442000000|2023-01-11 13:00:00|9004.6|8994.6|9022.4|9012.4|9023.6|9013.6|9004.6|8994.6|436
1673442300000|2023-01-11 13:05:00|9022.9|9012.9|9034.1|9024.1|9036.4|9026.4|9021.4|9011.4|386
1673442600000|2023-01-11 13:10:00|9034.6|9024.6|9052.4|9042.4|9052.6|9042.6|9028.1|9018.1|418
1673442900000|2023-01-11 13:15:00|9052.1|9042.1|9053.4|9043.4|9055.6|9045.6|9049.1|9039.1|324
1673443200000|2023-01-11 13:20:00|9053.1|9043.1|9062.6|9052.6|9068.4|9058.4|9051.4|9041.4|456
1673443500000|2023-01-11 13:25:00|9063.4|9053.4|9059.1|9049.1|9068.4|9058.4|9055.6|9045.6|454
1673443800000|2023-01-11 13:30:00|9059.9|9049.9|9043.4|9033.4|9069.6|9059.6|9042.9|9032.9|424
1673444100000|2023-01-11 13:35:00|9043.9|9033.9|9063.4|9053.4|9063.4|9053.4|9041.9|9031.9|407
1673444400000|2023-01-11 13:40:00|9063.6|9053.6|9063.4|9053.4|9074.1|9064.1|9061.1|9051.1|312
1673444700000|2023-01-11 13:45:00|9063.9|9053.9|9057.6|9047.6|9064.6|9054.6|9053.9|9043.9|294
1673445000000|2023-01-11 13:50:00|9057.9|9047.9|9068.6|9058.6|9072.1|9062.1|9057.9|9047.9|344
1673445300000|2023-01-11 13:55:00|9067.9|9057.9|9084.1|9074.1|9084.4|9074.4|9062.4|9052.4|348
1673445600000|2023-01-11 14:00:00|9084.6|9074.6|9083.1|9073.1|9088.6|9078.6|9069.4|9059.4|397
1673445900000|2023-01-11 14:05:00|9082.9|9072.9|9086.6|9076.6|9091.9|9081.9|9080.6|9070.6|296
1673446200000|2023-01-11 14:10:00|9087.6|9077.6|9092.1|9082.1|9094.1|9084.1|9083.9|9073.9|339
1673446500000|2023-01-11 14:15:00|9092.4|9082.4|9099.1|9089.1|9101.6|9091.6|9092.4|9082.4|314
1673446800000|2023-01-11 14:20:00|9098.9|9088.9|9111.6|9101.6|9113.6|9103.6|9097.9|9087.9|309
1673447100000|2023-01-11 14:25:00|9111.4|9101.4|9115.1|9105.1|9129.6|9119.6|9109.9|9099.9|404
1673447400000|2023-01-11 14:30:00|9115.4|9105.4|9100.4|9090.4|9124.6|9114.6|9097.9|9087.9|641
1673447700000|2023-01-11 14:35:00|9100.6|9090.6|9108.4|9098.4|9109.4|9099.4|9096.9|9086.9|597
1673448000000|2023-01-11 14:40:00|9108.6|9098.6|9110.6|9100.6|9113.9|9103.9|9106.4|9096.4|443
1673448300000|2023-01-11 14:45:00|9109.9|9099.9|9120.6|9110.6|9133.9|9123.9|9109.1|9099.1|528
1673448600000|2023-01-11 14:50:00|9120.9|9110.9|9128.1|9118.1|9129.4|9119.4|9116.6|9106.6|524
1673448900000|2023-01-11 14:55:00|9127.9|9117.9|9120.9|9110.9|9136.6|9126.6|9120.9|9110.9|489
1673449200000|2023-01-11 15:00:00|9120.6|9110.6|9122.1|9112.1|9130.6|9120.6|9117.1|9107.1|426
1673449500000|2023-01-11 15:05:00|9121.4|9111.4|9099.1|9089.1|9122.6|9112.6|9098.9|9088.9|583
1673449800000|2023-01-11 15:10:00|9098.9|9088.9|9109.1|9099.1|9110.1|9100.1|9098.9|9088.9|391
1673450100000|2023-01-11 15:15:00|9109.4|9099.4|9097.9|9087.9|9109.6|9099.6|9087.9|9077.9|432
1673450400000|2023-01-11 15:20:00|9097.6|9087.6|9107.9|9097.9|9110.6|9100.6|9096.4|9086.4|299
1673450700000|2023-01-11 15:25:00|9107.6|9097.6|9121.6|9111.6|9123.9|9113.9|9106.9|9096.9|325
1673451000000|2023-01-11 15:30:00|9121.4|9111.4|9096.6|9086.6|9121.4|9111.4|9094.9|9084.9|437
1673451300000|2023-01-11 15:35:00|9096.9|9086.9|9088.9|9078.9|9098.4|9088.4|9086.5|9075.3|402
1673451600000|2023-01-11 15:40:00|9088.6|9078.6|9100.1|9090.1|9103.1|9093.1|9084.1|9074.1|377
1673451900000|2023-01-11 15:45:00|9100.4|9090.4|9117.6|9107.6|9117.6|9107.6|9098.4|9088.4|345
1673452200000|2023-01-11 15:50:00|9117.1|9107.1|9115|9105|9119.4|9109.4|9104.9|9094.9|428
1673452500000|2023-01-11 15:55:00|9115.9|9105.9|9118.9|9108.9|9122.1|9112.1|9111.9|9101.9|348
1673452800000|2023-01-11 16:00:00|9119.1|9109.1|9120.9|9110.9|9126.9|9116.9|9114.9|9104.9|313
1673453100000|2023-01-11 16:05:00|9120.6|9110.6|9123.4|9113.4|9131.3|9121.3|9120.1|9110.1|234
1673453400000|2023-01-11 16:10:00|9122.9|9112.9|9130.1|9120.1|9134.6|9124.6|9120.4|9110.4|258
1673453700000|2023-01-11 16:15:00|9130.4|9120.4|9140.4|9130.4|9144.9|9134.9|9129.9|9119.9|414
1673454000000|2023-01-11 16:20:00|9140.6|9130.6|9150.6|9140.6|9152.9|9142.9|9138.6|9128.6|366
1673454300000|2023-01-11 16:25:00|9150.9|9140.9|9148.9|9138.9|9152.9|9142.9|9144.9|9134.9|234
1673454600000|2023-01-11 16:30:00|9149.1|9139.1|9134.1|9124.1|9150.1|9140.1|9133.9|9123.9|399
1673454900000|2023-01-11 16:35:00|9133.9|9123.9|9129.6|9119.6|9143.1|9133.1|9125.6|9115.6|356
1673455200000|2023-01-11 16:40:00|9129.9|9119.9|9142.9|9132.9|9145.9|9135.9|9126.1|9116.1|228
1673455500000|2023-01-11 16:45:00|9142.6|9132.6|9120.1|9110.1|9147|9137|9114.9|9104.9|362
1673455800000|2023-01-11 16:50:00|9120.4|9110.4|9135.6|9125.6|9137.9|9127.9|9119.9|9109.9|277
1673456100000|2023-01-11 16:55:00|9135.1|9125.1|9132.4|9122.4|9138.1|9128.1|9129.4|9119.4|365
1673456400000|2023-01-11 17:00:00|9132.6|9122.6|9137.9|9127.9|9150.6|9140.6|9131.4|9121.4|276
1673456700000|2023-01-11 17:05:00|9136.9|9126.9|9143.4|9133.4|9143.9|9133.9|9123.4|9113.4|277
1673457000000|2023-01-11 17:10:00|9143.6|9133.6|9136.4|9126.4|9161.9|9151.9|9136.1|9126.1|322
1673457300000|2023-01-11 17:15:00|9136.1|9126.1|9144.6|9134.6|9145.4|9135.4|9133.9|9123.9|343
1673457600000|2023-01-11 17:20:00|9144.9|9134.9|9157.1|9147.1|9159.6|9149.6|9144.9|9134.9|304
1673457900000|2023-01-11 17:25:00|9156.4|9146.4|9150.1|9140.1|9157.9|9147.9|9148.6|9138.6|229
1673458200000|2023-01-11 17:30:00|9150.4|9140.4|9149.1|9139.1|9154.1|9144.1|9143.6|9133.6|228
1673458500000|2023-01-11 17:35:00|9149.4|9139.4|9131.4|9121.4|9150.4|9140.4|9131.1|9121.1|242
1673458800000|2023-01-11 17:40:00|9131.6|9121.6|9135.4|9125.4|9144.6|9134.6|9131.1|9121.1|194
1673459100000|2023-01-11 17:45:00|9134.6|9124.6|9134.4|9124.4|9140.1|9130.1|9130.9|9120.9|216
1673459400000|2023-01-11 17:50:00|9134.1|9124.1|9137.6|9127.6|9140.1|9130.1|9130.6|9120.6|202
1673459700000|2023-01-11 17:55:00|9137.9|9127.9|9144.3|9134.3|9147.8|9137.8|9135.4|9125.4|291
1673460000000|2023-01-11 18:00:00|9144.4|9134.4|9162.6|9152.6|9163.1|9153.1|9141.9|9131.9|329
1673460300000|2023-01-11 18:05:00|9163.6|9153.6|9170.5|9160.5|9171.5|9161.5|9163.6|9153.6|238
1673460600000|2023-01-11 18:10:00|9171.3|9161.3|9181.1|9171.1|9183|9173|9170.5|9160.5|186
1673460900000|2023-01-11 18:15:00|9181|9171|9164|9154|9186.9|9172.8|9159|9139|529
1673461200000|2023-01-11 18:20:00|9164.1|9154.1|9160.4|9150.4|9165.8|9155.8|9154.5|9144.5|316
1673461500000|2023-01-11 18:25:00|9160.1|9150.1|9170.8|9160.8|9171.4|9161.4|9156.5|9146.5|219
1673461800000|2023-01-11 18:30:00|9170.5|9160.5|9181.1|9171.1|9181.1|9171.1|9168.4|9158.4|157
1673462100000|2023-01-11 18:35:00|9180.6|9170.6|9186.4|9176.4|9188.6|9178.6|9178.9|9168.9|200
1673462400000|2023-01-11 18:40:00|9186.9|9176.9|9188|9178|9191|9181|9185.9|9175.9|168
1673462700000|2023-01-11 18:45:00|9188.5|9178.5|9186.5|9176.5|9189.3|9179.3|9185.5|9175.5|154
1673463000000|2023-01-11 18:50:00|9186.8|9176.8|9188.4|9178.4|9189.1|9179.1|9185.1|9175.1|163
1673463300000|2023-01-11 18:55:00|9188.6|9178.6|9186.1|9164.1|9194.6|9178.6|9181.6|9159.6|55
1673485200000|2023-01-12 01:00:00|9167.3|9157.3|9167.6|9157.6|9168|9158|9156.4|9146.4|178
1673485500000|2023-01-12 01:05:00|9167.4|9157.4|9168.5|9158.5|9185.4|9175.4|9161.8|9151.8|401
1673485800000|2023-01-12 01:10:00|9168.8|9158.8|9167|9157|9172.6|9162.6|9161|9151|387
1673486100000|2023-01-12 01:15:00|9167.1|9157.1|9166.8|9156.8|9173.8|9163.8|9162.5|9152.5|323
1673486400000|2023-01-12 01:20:00|9167.4|9157.4|9169.1|9159.1|9172.8|9162.8|9165|9155|334
1673486700000|2023-01-12 01:25:00|9168.8|9158.8|9156.4|9146.4|9171.8|9161.8|9156|9146|201
1673487000000|2023-01-12 01:30:00|9156.3|9146.3|9153.1|9143.1|9162.1|9152.1|9151.9|9141.9|282
1673487300000|2023-01-12 01:35:00|9153.3|9143.3|9156.8|9146.8|9160.6|9150.6|9150|9140|303
1673487600000|2023-01-12 01:40:00|9157|9147|9147.9|9137.9|9158.5|9148.5|9140.6|9130.6|348
1673487900000|2023-01-12 01:45:00|9147.8|9137.8|9155|9145|9162.8|9152.8|9147.5|9137.5|329
1673488200000|2023-01-12 01:50:00|9154.5|9144.5|9153|9143|9157.5|9147.5|9147.9|9137.9|370
1673488500000|2023-01-12 01:55:00|9152.8|9142.8|9150.3|9140.3|9155.8|9145.8|9146|9136|288
1673488800000|2023-01-12 02:00:00|9150.9|9140.9|9137.1|9127.1|9156.1|9146.1|9136.6|9126.6|316
1673489100000|2023-01-12 02:05:00|9137.3|9127.3|9133|9123|9141.8|9131.8|9132.4|9122.4|276
1673489400000|2023-01-12 02:10:00|9133.5|9123.5|9117.8|9107.8|9135|9125|9117.4|9107.4|316
1673489700000|2023-01-12 02:15:00|9118.5|9108.5|9117.4|9107.4|9121.6|9111.6|9113.8|9103.8|258
1673490000000|2023-01-12 02:20:00|9117.3|9107.3|9112.8|9102.8|9121|9111|9111.1|9101.1|178
1673490300000|2023-01-12 02:25:00|9113.1|9103.1|9117.3|9107.3|9118|9108|9110.5|9100.5|138
1673490600000|2023-01-12 02:30:00|9117|9107|9121.3|9111.3|9122.8|9112.8|9109.6|9099.6|340
1673490900000|2023-01-12 02:35:00|9121|9111|9125.4|9115.4|9128|9118|9120.9|9110.9|225
1673491200000|2023-01-12 02:40:00|9125|9115|9133.3|9123.3|9137.6|9127.6|9124.6|9114.6|333
1673491500000|2023-01-12 02:45:00|9133.5|9123.5|9131.6|9121.6|9137.4|9127.4|9129.8|9119.8|317
1673491800000|2023-01-12 02:50:00|9131.4|9121.4|9128.3|9118.3|9135.9|9125.9|9127.9|9117.9|244
1673492100000|2023-01-12 02:55:00|9128.1|9118.1|9132.5|9122.5|9133|9123|9125.4|9115.4|229
1673492400000|2023-01-12 03:00:00|9132.6|9122.6|9130.9|9120.9|9135.5|9125.5|9127.1|9117.1|287
1673492700000|2023-01-12 03:05:00|9131.3|9121.3|9122.8|9112.8|9131.4|9121.4|9121.9|9111.9|207
1673493000000|2023-01-12 03:10:00|9122.6|9112.6|9111.8|9101.8|9122.8|9112.8|9110.6|9100.6|277
1673493300000|2023-01-12 03:15:00|9111.6|9101.6|9097.5|9087.5|9116.8|9106.8|9096.8|9086.8|348
1673493600000|2023-01-12 03:20:00|9097.8|9087.8|9097|9087|9098.5|9088.5|9085.4|9075.4|327
1673493900000|2023-01-12 03:25:00|9097.3|9087.3|9110|9100|9112.1|9102.1|9096|9086|291
1673494200000|2023-01-12 03:30:00|9110.3|9100.3|9109.3|9099.3|9114.5|9104.5|9106.3|9096.3|150
1673494500000|2023-01-12 03:35:00|9109.5|9099.5|9113.9|9103.9|9114|9104|9108.6|9098.6|110
1673494800000|2023-01-12 03:40:00|9113.6|9103.6|9104.5|9094.5|9113.9|9103.9|9104.3|9094.3|88
1673495100000|2023-01-12 03:45:00|9104.8|9094.8|9099.5|9089.5|9109.4|9099.4|9097.5|9087.5|93
1673495400000|2023-01-12 03:50:00|9099.3|9089.3|9107|9097|9108.6|9098.6|9096.5|9086.5|153
1673495700000|2023-01-12 03:55:00|9107.3|9097.3|9101.5|9091.5|9107.3|9097.3|9098.5|9088.5|101
1673496000000|2023-01-12 04:00:00|9101.9|9091.9|9102|9092|9106.3|9096.3|9101.9|9091.9|84
1673496300000|2023-01-12 04:05:00|9102.1|9092.1|9106.9|9096.9|9110.4|9100.4|9100.6|9090.6|60
1673496600000|2023-01-12 04:10:00|9106.6|9096.6|9104.6|9094.6|9109.9|9099.9|9104.6|9094.6|48
1673496900000|2023-01-12 04:15:00|9104.9|9094.9|9110.1|9100.1|9110.4|9100.4|9104.4|9094.4|60
1673497200000|2023-01-12 04:20:00|9109.8|9099.8|9109.6|9099.6|9111.5|9101.5|9108.4|9098.4|36
1673497500000|2023-01-12 04:25:00|9108.6|9098.6|9105.5|9095.5|9108.6|9098.6|9105.1|9095.1|50
1673497800000|2023-01-12 04:30:00|9105.6|9095.6|9112.3|9102.3|9114.5|9104.5|9105.6|9095.6|82
1673498100000|2023-01-12 04:35:00|9112.9|9102.9|9112.1|9102.1|9114.4|9104.4|9110.9|9100.9|23
1673498400000|2023-01-12 04:40:00|9112.3|9102.3|9109.1|9099.1|9114.5|9104.5|9109|9099|73
1673498700000|2023-01-12 04:45:00|9109.5|9099.5|9109.5|9099.5|9110.5|9100.5|9107.8|9097.8|84
1673499000000|2023-01-12 04:50:00|9109.3|9099.3|9112.1|9102.1|9113.5|9103.5|9106.8|9096.8|100
1673499300000|2023-01-12 04:55:00|9112.4|9102.4|9112.6|9102.6|9114.4|9104.4|9111.1|9101.1|126
1673499600000|2023-01-12 05:00:00|9111.9|9101.9|9107.8|9097.8|9112.4|9102.4|9104.1|9094.1|137
1673499900000|2023-01-12 05:05:00|9107.9|9097.9|9113.9|9103.9|9114.1|9104.1|9107.8|9097.8|76
1673500200000|2023-01-12 05:10:00|9114.1|9104.1|9111.4|9101.4|9114.4|9104.4|9109.4|9099.4|89
1673500500000|2023-01-12 05:15:00|9111.5|9101.5|9112.1|9102.1|9113.5|9103.5|9105.1|9095.1|105
1673500800000|2023-01-12 05:20:00|9111.6|9101.6|9106.8|9096.8|9113.4|9103.4|9106.8|9096.8|62
1673501100000|2023-01-12 05:25:00|9106.9|9096.9|9107.3|9097.3|9109.4|9099.4|9099.4|9089.4|100
1673501400000|2023-01-12 05:30:00|9107.5|9097.5|9118.5|9108.5|9127.8|9117.8|9097.3|9087.3|418
1673501700000|2023-01-12 05:35:00|9118.4|9108.4|9122.3|9112.3|9122.3|9112.3|9109.6|9099.6|209
1673502000000|2023-01-12 05:40:00|9122.5|9112.5|9125.6|9115.6|9128.8|9118.8|9120.9|9110.9|160
1673502300000|2023-01-12 05:45:00|9125.4|9115.4|9130.9|9120.9|9131.3|9121.3|9122.4|9112.4|149
1673502600000|2023-01-12 05:50:00|9131.5|9121.5|9113.5|9103.5|9131.5|9121.5|9113.5|9103.5|154
1673502900000|2023-01-12 05:55:00|9112.8|9102.8|9110.5|9100.5|9115.3|9105.3|9107.6|9097.6|275
1673503200000|2023-01-12 06:00:00|9110.8|9100.8|9119.6|9109.6|9120.9|9110.9|9107.8|9097.8|167
1673503500000|2023-01-12 06:05:00|9119.4|9109.4|9107.4|9097.4|9121.8|9111.8|9104.8|9094.8|249
1673503800000|2023-01-12 06:10:00|9107.6|9097.6|9110|9100|9112.9|9102.9|9105.6|9095.6|241
1673504100000|2023-01-12 06:15:00|9110.6|9100.6|9107.3|9097.3|9113.3|9103.3|9104|9094|212
1673504400000|2023-01-12 06:20:00|9107.6|9097.6|9100.4|9090.4|9108.4|9098.4|9098.8|9088.8|223
1673504700000|2023-01-12 06:25:00|9100.3|9090.3|9104.3|9094.3|9106.4|9096.4|9097.8|9087.8|224
1673505000000|2023-01-12 06:30:00|9104.1|9094.1|9104.8|9094.8|9110.9|9100.9|9104.1|9094.1|223
1673505300000|2023-01-12 06:35:00|9104.5|9094.5|9108.8|9098.8|9111.3|9101.3|9104.5|9094.5|141
1673505600000|2023-01-12 06:40:00|9109|9099|9107.4|9097.4|9109.9|9099.9|9105.4|9095.4|146
1673505900000|2023-01-12 06:45:00|9107.9|9097.9|9107.1|9097.1|9112.1|9102.1|9103.8|9093.8|199
1673506200000|2023-01-12 06:50:00|9107|9097|9102.4|9092.4|9108.3|9098.3|9100.9|9090.9|188
1673506500000|2023-01-12 06:55:00|9102.3|9092.3|9109.4|9099.4|9110.8|9100.8|9102.3|9092.3|192
1673506800000|2023-01-12 07:00:00|9109.1|9099.1|9104.8|9094.8|9109.6|9099.6|9100.5|9090.5|167
1673507100000|2023-01-12 07:05:00|9104.5|9094.5|9096|9086|9104.5|9094.5|9092.9|9082.9|103
1673507400000|2023-01-12 07:10:00|9096.1|9086.1|9087.4|9077.4|9098.3|9088.3|9087|9077|195
1673507700000|2023-01-12 07:15:00|9087.3|9077.3|9103.5|9093.5|9103.6|9093.6|9085.5|9075.5|173
1673508000000|2023-01-12 07:20:00|9103.9|9093.9|9101.1|9091.1|9108.6|9098.6|9099|9089|180
1673508300000|2023-01-12 07:25:00|9101|9091|9106.4|9096.4|9108.3|9098.3|9100.3|9090.3|157
1673508600000|2023-01-12 07:30:00|9106.5|9096.5|9120|9110|9121.9|9111.9|9106.5|9096.5|162
1673508900000|2023-01-12 07:35:00|9119.6|9109.6|9119.5|9109.5|9129.4|9119.4|9115.4|9105.4|224
1673509200000|2023-01-12 07:40:00|9119.6|9109.6|9123.8|9113.8|9134.3|9124.3|9119.6|9109.6|182
1673509500000|2023-01-12 07:45:00|9123.9|9113.9|9116.5|9106.5|9133.1|9123.1|9116.5|9106.5|230
1673509800000|2023-01-12 07:50:00|9116.6|9106.6|9123.1|9113.1|9126.1|9116.1|9116.6|9106.6|228
1673510100000|2023-01-12 07:55:00|9123.3|9113.3|9139|9129|9139.5|9129.5|9119.6|9109.6|186
1673510400000|2023-01-12 08:00:00|9140.5|9130.5|9122.4|9112.4|9142.3|9132.3|9121.9|9111.9|323
1673510700000|2023-01-12 08:05:00|9122.1|9112.1|9113.4|9103.4|9127.4|9117.4|9109.9|9099.9|236
1673511000000|2023-01-12 08:10:00|9112.9|9102.9|9094.9|9084.9|9119.6|9109.6|9093.4|9083.4|256
1673511300000|2023-01-12 08:15:00|9093.3|9083.3|9083.1|9073.1|9096.1|9086.1|9076.9|9066.9|244
1673511600000|2023-01-12 08:20:00|9083.4|9073.4|9083.1|9073.1|9093.4|9083.4|9080.4|9070.4|209
1673511900000|2023-01-12 08:25:00|9082.9|9072.9|9077.9|9067.9|9093.1|9083.1|9077.9|9067.9|235
1673512200000|2023-01-12 08:30:00|9077.4|9067.4|9084.4|9074.4|9089.9|9079.9|9073.9|9063.9|257
1673512500000|2023-01-12 08:35:00|9084.6|9074.6|9079.4|9069.4|9093.4|9083.4|9075.1|9065.1|183
1673512800000|2023-01-12 08:40:00|9079.6|9069.6|9071.9|9061.9|9082.6|9072.6|9064.6|9054.6|239
1673513100000|2023-01-12 08:45:00|9071.6|9061.6|9081.4|9071.4|9084.9|9074.9|9067.6|9057.6|221
1673513400000|2023-01-12 08:50:00|9081.1|9071.1|9070.6|9060.6|9088.4|9078.4|9067.4|9057.4|189
1673513700000|2023-01-12 08:55:00|9069.1|9059.1|9068.9|9058.9|9073.1|9063.1|9061.6|9051.6|207
1673514000000|2023-01-12 09:00:00|9069.6|9059.6|9075.6|9065.6|9077.4|9067.4|9062.6|9052.6|234
1673514300000|2023-01-12 09:05:00|9076.1|9066.1|9088.1|9078.1|9090.1|9080.1|9076.1|9066.1|222
1673514600000|2023-01-12 09:10:00|9087.6|9077.6|9076.1|9066.1|9087.6|9077.6|9069.1|9059.1|216
1673514900000|2023-01-12 09:15:00|9076.4|9066.4|9081.1|9071.1|9082.1|9072.1|9070.6|9060.6|187
1673515200000|2023-01-12 09:20:00|9080.4|9070.4|9080.1|9070.1|9082.9|9072.9|9076.1|9066.1|192
1673515500000|2023-01-12 09:25:00|9080.6|9070.6|9089.1|9079.1|9090.1|9080.1|9079.1|9069.1|193
1673515800000|2023-01-12 09:30:00|9088.9|9078.9|9088.9|9078.9|9094.9|9084.9|9085.4|9075.4|202
1673516100000|2023-01-12 09:35:00|9089.1|9079.1|9093.4|9083.4|9096.6|9086.6|9085.1|9075.1|271
1673516400000|2023-01-12 09:40:00|9092.6|9082.6|9097.6|9087.6|9103.5|9093.5|9091.1|9081.1|270
1673516700000|2023-01-12 09:45:00|9097.9|9087.9|9107.9|9097.9|9108.4|9098.4|9092.6|9082.6|226
1673517000000|2023-01-12 09:50:00|9107.6|9097.6|9109.6|9099.6|9118.1|9108.1|9107.4|9097.4|223
1673517300000|2023-01-12 09:55:00|9108.9|9098.9|9100.6|9090.6|9108.9|9098.9|9100.1|9090.1|203
1673517600000|2023-01-12 10:00:00|9099.4|9089.4|9097.6|9087.6|9106.6|9096.6|9097.4|9087.4|210
1673517900000|2023-01-12 10:05:00|9097.9|9087.9|9098.6|9088.6|9099.6|9089.6|9093.9|9083.9|167
1673518200000|2023-01-12 10:10:00|9099.6|9089.6|9094.1|9084.1|9101.4|9091.4|9094.1|9084.1|231
1673518500000|2023-01-12 10:15:00|9093.9|9083.9|9089.1|9079.1|9094.1|9084.1|9084.9|9074.9|191
1673518800000|2023-01-12 10:20:00|9088.9|9078.9|9087.4|9077.4|9089.9|9079.9|9085.9|9075.9|137
1673519100000|2023-01-12 10:25:00|9087.1|9077.1|9084.4|9074.4|9087.6|9077.6|9079.9|9069.9|157
1673519400000|2023-01-12 10:30:00|9084.1|9074.1|9087.9|9077.9|9089.1|9079.1|9076.6|9066.6|186
1673519700000|2023-01-12 10:35:00|9088.4|9078.4|9074.9|9064.9|9088.9|9078.9|9070.9|9060.9|176
1673520000000|2023-01-12 10:40:00|9074.6|9064.6|9078.9|9068.9|9083.6|9073.6|9072.1|9062.1|160
1673520300000|2023-01-12 10:45:00|9079.1|9069.1|9079.6|9069.6|9084.6|9074.6|9070.6|9060.6|181
1673520600000|2023-01-12 10:50:00|9079.9|9069.9|9080.4|9070.4|9083.9|9073.9|9076.9|9066.9|139
1673520900000|2023-01-12 10:55:00|9080.6|9070.6|9076.6|9066.6|9080.6|9070.6|9074.6|9064.6|156
1673521200000|2023-01-12 11:00:00|9076.4|9066.4|9087.9|9077.9|9088.9|9078.9|9074.6|9064.6|137
1673521500000|2023-01-12 11:05:00|9088.1|9078.1|9088.1|9078.1|9090.4|9080.4|9084.4|9074.4|113
1673521800000|2023-01-12 11:10:00|9088.4|9078.4|9091.9|9081.9|9094.4|9084.4|9085.4|9075.4|109
1673522100000|2023-01-12 11:15:00|9091.6|9081.6|9080.4|9070.4|9091.9|9081.9|9080.4|9070.4|118
1673522400000|2023-01-12 11:20:00|9080.6|9070.6|9080.6|9070.6|9084.4|9074.4|9078.6|9068.6|97
1673522700000|2023-01-12 11:25:00|9080.9|9070.9|9080.1|9070.1|9084.4|9074.4|9079.4|9069.4|154
1673523000000|2023-01-12 11:30:00|9080.6|9070.6|9094.4|9084.4|9094.4|9084.4|9077.6|9067.6|145
1673523300000|2023-01-12 11:35:00|9094.1|9084.1|9100.9|9090.9|9102.4|9092.4|9091.6|9081.6|131
1673523600000|2023-01-12 11:40:00|9101.1|9091.1|9103.1|9093.1|9104.6|9094.6|9099.4|9089.4|121
1673523900000|2023-01-12 11:45:00|9103.4|9093.4|9104.6|9094.6|9106.9|9096.9|9099.9|9089.9|115
1673524200000|2023-01-12 11:50:00|9104.4|9094.4|9103.4|9093.4|9105.6|9095.6|9099.9|9089.9|159
1673524500000|2023-01-12 11:55:00|9103.1|9093.1|9098.1|9088.1|9103.9|9093.9|9095.1|9085.1|214
1673524800000|2023-01-12 12:00:00|9097.9|9087.9|9093.6|9083.6|9100.6|9090.6|9093.6|9083.6|133
1673525100000|2023-01-12 12:05:00|9093.9|9083.9|9104.1|9094.1|9104.6|9094.6|9093.6|9083.6|193
1673525400000|2023-01-12 12:10:00|9103.6|9093.6|9106.4|9096.4|9111.4|9101.4|9101.4|9091.4|71
1673525700000|2023-01-12 12:15:00|9108.6|9098.6|9095.1|9085.1|9110.4|9100.4|9094.9|9084.9|174
1673526000000|2023-01-12 12:20:00|9094.9|9084.9|9095.4|9085.4|9105.1|9095.1|9091.1|9081.1|214
1673526300000|2023-01-12 12:25:00|9095.1|9085.1|9096.1|9086.1|9096.6|9086.6|9090.1|9080.1|155
1673526600000|2023-01-12 12:30:00|9095.9|9085.9|9099.6|9089.6|9106.9|9096.9|9091.4|9081.4|291
1673526900000|2023-01-12 12:35:00|9098.9|9088.9|9114.9|9104.9|9115.4|9105.4|9098.4|9088.4|160
1673527200000|2023-01-12 12:40:00|9115.1|9105.1|9108.9|9098.9|9115.4|9105.4|9105.4|9095.4|153
1673527500000|2023-01-12 12:45:00|9109.1|9099.1|9110.6|9100.6|9111.9|9101.9|9105.9|9095.9|139
1673527800000|2023-01-12 12:50:00|9111.6|9101.6|9118.6|9108.6|9121.1|9111.1|9111.6|9101.6|209
1673528100000|2023-01-12 12:55:00|9118.1|9108.1|9123.9|9113.9|9126.6|9116.6|9118.1|9108.1|231
1673528400000|2023-01-12 13:00:00|9124.4|9114.4|9126.6|9116.6|9133.4|9123.4|9119.6|9109.6|431
1673528700000|2023-01-12 13:05:00|9127.4|9117.4|9139.6|9129.6|9142.6|9132.6|9127.4|9117.4|404
1673529000000|2023-01-12 13:10:00|9140.1|9130.1|9147.1|9137.1|9147.4|9137.4|9135.6|9125.6|336
1673529300000|2023-01-12 13:15:00|9147.9|9137.9|9145.1|9135.1|9160.9|9150.9|9143.9|9133.9|346
1673529600000|2023-01-12 13:20:00|9145.4|9135.4|9133.4|9123.4|9146.1|9136.1|9130.1|9120.1|526
1673529900000|2023-01-12 13:25:00|9132.9|9122.9|9156.3|9136.3|9175.3|9165.3|9129.1|9119.1|459
1673530200000|2023-01-12 13:30:00|9155.6|9135.6|9176.5|9166.5|9179.4|9166.5|9093.1|9073.1|894
1673530500000|2023-01-12 13:35:00|9178.8|9168.8|9187.6|9177.6|9223.6|9203.6|9169|9159|944
1673530800000|2023-01-12 13:40:00|9187.4|9177.4|9188.4|9178.4|9195.9|9185.9|9170.6|9160.6|879
1673531100000|2023-01-12 13:45:00|9187.6|9177.6|9222.4|9212.4|9224.9|9214.9|9187.6|9177.6|942
1673531400000|2023-01-12 13:50:00|9222.6|9212.6|9229.4|9219.4|9245.1|9235.1|9220.1|9210.1|815
1673531700000|2023-01-12 13:55:00|9232.4|9222.4|9219.4|9209.4|9240.9|9230.9|9210.4|9200.4|806
1673532000000|2023-01-12 14:00:00|9220.4|9210.4|9207.6|9197.6|9223.4|9213.4|9201.1|9191.1|717
1673532300000|2023-01-12 14:05:00|9205.4|9195.4|9188.9|9178.9|9209.4|9199.4|9185.6|9175.6|609
1673532600000|2023-01-12 14:10:00|9189.1|9179.1|9172.6|9162.6|9195.4|9185.4|9172.6|9162.6|588
1673532900000|2023-01-12 14:15:00|9172.9|9162.9|9170.9|9160.9|9185.6|9175.6|9157.6|9147.6|642
1673533200000|2023-01-12 14:20:00|9170.6|9160.6|9180.4|9170.4|9184.1|9174.1|9162.6|9152.6|557
1673533500000|2023-01-12 14:25:00|9181.1|9171.1|9182.1|9172.1|9191.1|9181.1|9177.9|9167.9|537
1673533800000|2023-01-12 14:30:00|9182.4|9172.4|9170.6|9160.6|9197.4|9187.4|9170.6|9160.6|759
1673534100000|2023-01-12 14:35:00|9169.9|9159.9|9165.6|9155.6|9173.9|9163.9|9157.6|9147.6|714
1673534400000|2023-01-12 14:40:00|9164.4|9154.4|9128.1|9118.1|9166.9|9156.9|9124.6|9114.6|703
1673534700000|2023-01-12 14:45:00|9125.6|9115.6|9137.1|9127.1|9152.1|9142.1|9122.1|9112.1|683
1673535000000|2023-01-12 14:50:00|9136.9|9126.9|9099.4|9089.4|9136.9|9126.9|9090.6|9080.6|725
1673535300000|2023-01-12 14:55:00|9098.9|9088.9|9107.6|9097.6|9120.6|9110.6|9093.9|9083.9|681
1673535600000|2023-01-12 15:00:00|9108.6|9098.6|9123.9|9113.9|9126.9|9116.9|9098.6|9088.6|706
1673535900000|2023-01-12 15:05:00|9124.1|9114.1|9112.9|9102.9|9131.6|9121.6|9105.6|9095.6|624
1673536200000|2023-01-12 15:10:00|9113.4|9103.4|9132.9|9122.9|9141.4|9131.4|9113.4|9103.4|657
1673536500000|2023-01-12 15:15:00|9133.1|9123.1|9150.1|9140.1|9152.9|9142.9|9131.9|9121.9|674
1673536800000|2023-01-12 15:20:00|9151.1|9141.1|9143.4|9133.4|9152.4|9142.4|9135.6|9125.6|547
1673537100000|2023-01-12 15:25:00|9144.4|9134.4|9146.4|9136.4|9150.1|9140.1|9138.1|9128.1|493
1673537400000|2023-01-12 15:30:00|9146.1|9136.1|9153.4|9143.4|9154.4|9144.4|9134.9|9124.9|484
1673537700000|2023-01-12 15:35:00|9153.6|9143.6|9158.4|9148.4|9163.4|9153.4|9152.1|9142.1|426
1673538000000|2023-01-12 15:40:00|9158.9|9148.9|9157.1|9147.1|9164.9|9154.9|9153.1|9143.1|583
1673538300000|2023-01-12 15:45:00|9157.9|9147.9|9161.4|9151.4|9164.9|9154.9|9148.1|9138.1|597
1673538600000|2023-01-12 15:50:00|9160.9|9150.9|9171.1|9161.1|9174.6|9164.6|9156.9|9146.9|537
1673538900000|2023-01-12 15:55:00|9170.9|9160.9|9174.1|9164.1|9179.6|9169.6|9167.9|9157.9|567
1673539200000|2023-01-12 16:00:00|9174.4|9164.4|9158.4|9148.4|9176.9|9166.9|9153.4|9143.4|528
1673539500000|2023-01-12 16:05:00|9157.9|9147.9|9161.9|9151.9|9163.9|9153.9|9156.4|9146.4|541
1673539800000|2023-01-12 16:10:00|9162.1|9152.1|9168.4|9158.4|9169.4|9159.4|9156.1|9146.1|565
1673540100000|2023-01-12 16:15:00|9168.9|9158.9|9174.9|9164.9|9176.9|9166.9|9165.1|9155.1|449
1673540400000|2023-01-12 16:20:00|9175.1|9165.1|9178.4|9168.4|9178.4|9168.4|9167.4|9157.4|305
1673540700000|2023-01-12 16:25:00|9178.1|9168.1|9179.1|9169.1|9179.6|9169.6|9171.6|9161.6|420
1673541000000|2023-01-12 16:30:00|9179.4|9169.4|9176.9|9166.9|9179.6|9169.6|9169.9|9159.9|453
1673541300000|2023-01-12 16:35:00|9177.1|9167.1|9179.6|9169.6|9179.9|9169.9|9172.9|9162.9|296
1673541600000|2023-01-12 16:40:00|9180.6|9170.6|9197.4|9187.4|9204.4|9194.4|9178.6|9168.6|480
1673541900000|2023-01-12 16:45:00|9197.6|9187.6|9178.4|9168.4|9199.9|9189.9|9177.4|9167.4|393
1673542200000|2023-01-12 16:50:00|9177.9|9167.9|9171.6|9161.6|9181.9|9171.9|9155.6|9145.6|373
1673542500000|2023-01-12 16:55:00|9171.9|9161.9|9181.4|9171.4|9183.1|9173.1|9171.9|9161.9|362
1673542800000|2023-01-12 17:00:00|9181.1|9171.1|9200.9|9190.9|9201.6|9191.6|9180.9|9170.9|266
1673543100000|2023-01-12 17:05:00|9201.1|9191.1|9203.9|9193.9|9204.6|9194.6|9198.9|9188.9|240
1673543400000|2023-01-12 17:10:00|9202.9|9192.9|9194.9|9184.9|9206.4|9196.4|9192.4|9182.4|331
1673543700000|2023-01-12 17:15:00|9194.6|9184.6|9203.9|9193.9|9204.9|9194.9|9188.6|9178.6|299
1673544000000|2023-01-12 17:20:00|9203.6|9193.6|9201.9|9191.9|9204.1|9194.1|9195.4|9185.4|236
1673544300000|2023-01-12 17:25:00|9202.1|9192.1|9203.4|9193.4|9204.4|9194.4|9201.6|9191.6|222
1673544600000|2023-01-12 17:30:00|9203.1|9193.1|9208.1|9198.1|9211.6|9201.6|9201.9|9191.9|279
1673544900000|2023-01-12 17:35:00|9208.4|9198.4|9207.4|9197.4|9213.9|9203.9|9206.6|9196.6|235
1673545200000|2023-01-12 17:40:00|9207.1|9197.1|9205.9|9195.9|9212.9|9202.9|9205.1|9195.1|290
1673545500000|2023-01-12 17:45:00|9206.4|9196.4|9211.6|9201.6|9216.9|9206.9|9205.9|9195.9|220
1673545800000|2023-01-12 17:50:00|9211.4|9201.4|9215.9|9205.9|9219.9|9209.9|9209.6|9199.6|288
1673546100000|2023-01-12 17:55:00|9215.6|9205.6|9211.4|9201.4|9218.5|9208.5|9206.8|9196.8|435
1673546400000|2023-01-12 18:00:00|9210.3|9200.3|9209.5|9199.5|9213|9203|9201.5|9191.5|422
1673546700000|2023-01-12 18:05:00|9210|9200|9206|9196|9210|9200|9198.3|9188.3|396
1673547000000|2023-01-12 18:10:00|9206.1|9196.1|9202.9|9192.9|9208.3|9198.3|9198.8|9188.8|378
1673547300000|2023-01-12 18:15:00|9202.8|9192.8|9210.1|9200.1|9210.5|9200.5|9202.8|9192.8|168
1673547600000|2023-01-12 18:20:00|9209.9|9199.9|9210.1|9200.1|9212.3|9202.3|9206.1|9196.1|253
1673547900000|2023-01-12 18:25:00|9209.6|9199.6|9191|9181|9212|9202|9188.4|9178.4|491
1673548200000|2023-01-12 18:30:00|9191.1|9181.1|9193.9|9183.9|9198.6|9188.6|9187.4|9177.4|451
1673548500000|2023-01-12 18:35:00|9193.6|9183.6|9188.9|9178.9|9194.8|9184.8|9187.3|9177.3|442
1673548800000|2023-01-12 18:40:00|9188.8|9178.8|9190.9|9180.9|9191.8|9181.8|9188.6|9178.6|251
1673549100000|2023-01-12 18:45:00|9191.1|9181.1|9183.1|9173.1|9191.4|9181.4|9183.1|9169.6|226
1673549400000|2023-01-12 18:50:00|9183.3|9173.3|9181|9171|9189|9179|9177.1|9160|213
1673549700000|2023-01-12 18:55:00|9181.1|9171.1|9187.4|9165.4|9195.4|9179.4|9180.9|9163.6|66
1673571600000|2023-01-13 01:00:00|9173.3|9163.3|9182.9|9172.9|9185.5|9175.5|9171.6|9161.6|243
1673571900000|2023-01-13 01:05:00|9183.5|9173.5|9182.3|9172.3|9190.1|9180.1|9176.6|9166.6|355
1673572200000|2023-01-13 01:10:00|9181.8|9171.8|9193.6|9183.6|9194|9184|9179.8|9169.8|368
1673572500000|2023-01-13 01:15:00|9193.8|9183.8|9188.3|9178.3|9194.4|9184.4|9182.4|9172.4|451
1673572800000|2023-01-13 01:20:00|9187.9|9177.9|9194.8|9184.8|9195.3|9185.3|9187.6|9177.6|450
1673573100000|2023-01-13 01:25:00|9194.5|9184.5|9189.1|9179.1|9195.4|9185.4|9174.4|9164.4|424
1673573400000|2023-01-13 01:30:00|9189.3|9179.3|9173.3|9163.3|9189.6|9179.6|9171.8|9161.8|502
1673573700000|2023-01-13 01:35:00|9173|9163|9175|9165|9178.4|9168.4|9165.6|9155.6|365
1673574000000|2023-01-13 01:40:00|9175.5|9165.5|9184.6|9174.6|9189|9179|9172.1|9162.1|480
1673574300000|2023-01-13 01:45:00|9184.1|9174.1|9189.8|9179.8|9194.6|9184.6|9182.3|9172.3|297
1673574600000|2023-01-13 01:50:00|9189.5|9179.5|9188.8|9178.8|9192|9182|9184.6|9174.6|239
1673574900000|2023-01-13 01:55:00|9188.6|9178.6|9194.9|9184.9|9195.1|9185.1|9185.1|9175.1|344
1673575200000|2023-01-13 02:00:00|9194.8|9184.8|9183.1|9173.1|9196|9186|9183|9173|393
1673575500000|2023-01-13 02:05:00|9183.3|9173.3|9161.6|9151.6|9187|9177|9161.5|9151.5|393
1673575800000|2023-01-13 02:10:00|9161.9|9151.9|9169|9159|9169.3|9159.3|9161.6|9151.6|330
1673576100000|2023-01-13 02:15:00|9168.9|9158.9|9162.1|9152.1|9168.9|9158.9|9161.5|9151.5|210
1673576400000|2023-01-13 02:20:00|9162.8|9152.8|9161.4|9151.4|9164.6|9154.6|9159|9149|238
1673576700000|2023-01-13 02:25:00|9161.6|9151.6|9166.9|9156.9|9167.4|9157.4|9161.1|9151.1|197
1673577000000|2023-01-13 02:30:00|9166.4|9156.4|9190.5|9180.5|9191.9|9181.9|9163.5|9153.5|391
1673577300000|2023-01-13 02:35:00|9190.8|9180.8|9190.5|9180.5|9193|9183|9181.4|9171.4|366
1673577600000|2023-01-13 02:40:00|9190.8|9180.8|9183.3|9173.3|9191.8|9181.8|9182.4|9172.4|257
1673577900000|2023-01-13 02:45:00|9183.5|9173.5|9187.6|9177.6|9189|9179|9182.1|9172.1|228
1673578200000|2023-01-13 02:50:00|9187.9|9177.9|9196.1|9186.1|9200.4|9190.4|9184.9|9174.9|287
1673578500000|2023-01-13 02:55:00|9196|9186|9187.3|9177.3|9196|9186|9186.5|9176.5|238
1673578800000|2023-01-13 03:00:00|9187.5|9177.5|9184.9|9174.9|9196.5|9186.5|9183|9173|245
1673579100000|2023-01-13 03:05:00|9185|9175|9179.4|9169.4|9189.4|9179.4|9178.9|9168.9|210
1673579400000|2023-01-13 03:10:00|9179.1|9169.1|9180.8|9170.8|9181.5|9171.5|9176.4|9166.4|173
1673579700000|2023-01-13 03:15:00|9180.5|9170.5|9180.5|9170.5|9183.3|9173.3|9178.5|9168.5|218
1673580000000|2023-01-13 03:20:00|9179.9|9169.9|9171.8|9161.8|9181|9171|9171.8|9161.8|238
1673580300000|2023-01-13 03:25:00|9172.1|9162.1|9180|9170|9180.8|9170.8|9169.4|9159.4|187
1673580600000|2023-01-13 03:30:00|9179.8|9169.8|9170.8|9160.8|9179.8|9169.8|9170.3|9160.3|148
1673580900000|2023-01-13 03:35:00|9170.5|9160.5|9174.5|9164.5|9177|9167|9170.3|9160.3|143
1673581200000|2023-01-13 03:40:00|9174.6|9164.6|9170.9|9160.9|9177.1|9167.1|9170.3|9160.3|83
1673581500000|2023-01-13 03:45:00|9171.1|9161.1|9170.5|9160.5|9173.9|9163.9|9170.5|9160.5|94
1673581800000|2023-01-13 03:50:00|9170.8|9160.8|9172|9162|9173.5|9163.5|9170.3|9160.3|86
1673582100000|2023-01-13 03:55:00|9172.1|9162.1|9178.1|9168.1|9178.9|9168.9|9171.5|9161.5|94
1673582400000|2023-01-13 04:00:00|9178|9168|9176.8|9166.8|9178.6|9168.6|9174.5|9164.5|84
1673582700000|2023-01-13 04:05:00|9176.6|9166.6|9175.8|9165.8|9178.3|9168.3|9175.6|9165.6|101
1673583000000|2023-01-13 04:10:00|9175.5|9165.5|9172.6|9162.6|9176.8|9166.8|9171|9161|119
1673583300000|2023-01-13 04:15:00|9172.4|9162.4|9173.5|9163.5|9176|9166|9172.4|9162.4|71
1673583600000|2023-01-13 04:20:00|9173.3|9163.3|9175.5|9165.5|9175.5|9165.5|9171.3|9161.3|109
1673583900000|2023-01-13 04:25:00|9175.9|9165.9|9171.4|9161.4|9177|9167|9171.1|9161.1|52
1673584200000|2023-01-13 04:30:00|9171.1|9161.1|9169.3|9159.3|9172.5|9162.5|9166.8|9156.8|79
1673584500000|2023-01-13 04:35:00|9169.5|9159.5|9166.3|9156.3|9169.5|9159.5|9165.3|9155.3|50
1673584800000|2023-01-13 04:40:00|9166.5|9156.5|9166.8|9156.8|9167.6|9157.6|9164.6|9154.6|66
1673585100000|2023-01-13 04:45:00|9166.3|9156.3|9163.9|9153.9|9166.8|9156.8|9163|9153|75
1673585400000|2023-01-13 04:50:00|9164|9154|9161.4|9151.4|9164|9154|9159.5|9149.5|66
1673585700000|2023-01-13 04:55:00|9160.9|9150.9|9161.9|9151.9|9162.1|9152.1|9160.8|9150.8|75
1673586000000|2023-01-13 05:00:00|9161.6|9151.6|9163|9153|9164.1|9154.1|9160.6|9150.6|71
1673586300000|2023-01-13 05:05:00|9162.9|9152.9|9162.1|9152.1|9165.1|9155.1|9161.9|9151.9|77
1673586600000|2023-01-13 05:10:00|9162.4|9152.4|9160.6|9150.6|9162.5|9152.5|9159.9|9149.9|49
1673586900000|2023-01-13 05:15:00|9160.8|9150.8|9163.3|9153.3|9164.4|9154.4|9160.6|9150.6|87
1673587200000|2023-01-13 05:20:00|9163.1|9153.1|9161|9151|9163.1|9153.1|9161|9151|60
1673587500000|2023-01-13 05:25:00|9161.1|9151.1|9156.6|9146.6|9161.1|9151.1|9152.5|9142.5|82
1673587800000|2023-01-13 05:30:00|9156.8|9146.8|9148.3|9138.3|9157.9|9147.9|9142.1|9132.1|284
1673588100000|2023-01-13 05:35:00|9148.5|9138.5|9143.1|9133.1|9149.5|9139.5|9142|9132|181
1673588400000|2023-01-13 05:40:00|9145.1|9135.1|9150.3|9140.3|9156.4|9146.4|9144.8|9134.8|168
1673588700000|2023-01-13 05:45:00|9150.1|9140.1|9157.6|9147.6|9159.5|9149.5|9149.4|9139.4|339
1673589000000|2023-01-13 05:50:00|9159.9|9149.9|9161|9151|9161.9|9151.9|9154.3|9144.3|267
1673589300000|2023-01-13 05:55:00|9160.8|9150.8|9160.1|9150.1|9172.1|9162.1|9158.4|9148.4|231
1673589600000|2023-01-13 06:00:00|9160.3|9150.3|9154.1|9144.1|9160.3|9150.3|9152.1|9142.1|157
1673589900000|2023-01-13 06:05:00|9154|9144|9155|9145|9157.6|9147.6|9150.9|9140.9|161
1673590200000|2023-01-13 06:10:00|9154.9|9144.9|9145.8|9135.8|9155.1|9145.1|9142.5|9132.5|204
1673590500000|2023-01-13 06:15:00|9145.9|9135.9|9145.3|9135.3|9149.4|9139.4|9142.8|9132.8|224
1673590800000|2023-01-13 06:20:00|9145|9135|9144.4|9134.4|9150.9|9140.9|9142.1|9132.1|243
1673591100000|2023-01-13 06:25:00|9144.1|9134.1|9143.1|9133.1|9146.6|9136.6|9141.3|9131.3|153
1673591400000|2023-01-13 06:30:00|9143|9133|9140.8|9130.8|9147|9137|9140.3|9130.3|200
1673591700000|2023-01-13 06:35:00|9141|9131|9156.4|9146.4|9157.9|9147.9|9140.5|9130.5|210
1673592000000|2023-01-13 06:40:00|9156.6|9146.6|9147.1|9137.1|9158.4|9148.4|9144.5|9134.5|246
1673592300000|2023-01-13 06:45:00|9147.5|9137.5|9150.3|9140.3|9151.1|9141.1|9144.3|9134.3|181
1673592600000|2023-01-13 06:50:00|9150|9140|9149|9139|9152|9142|9141.8|9131.8|345
1673592900000|2023-01-13 06:55:00|9148.9|9138.9|9142.3|9132.3|9152.3|9142.3|9141|9131|259
1673593200000|2023-01-13 07:00:00|9142.6|9132.6|9149.1|9139.1|9149.8|9139.8|9140.5|9130.5|230
1673593500000|2023-01-13 07:05:00|9149|9139|9156.6|9146.6|9162.1|9152.1|9147.8|9137.8|217
1673593800000|2023-01-13 07:10:00|9156.5|9146.5|9155|9145|9158.5|9148.5|9152.8|9142.8|227
1673594100000|2023-01-13 07:15:00|9154.9|9144.9|9152.6|9142.6|9159.3|9149.3|9151.8|9141.8|170
1673594400000|2023-01-13 07:20:00|9151.3|9141.3|9160.9|9150.9|9161.4|9151.4|9150.8|9140.8|180
1673594700000|2023-01-13 07:25:00|9160.8|9150.8|9156|9146|9161.8|9151.8|9155.6|9145.6|157
1673595000000|2023-01-13 07:30:00|9155.8|9145.8|9159.1|9149.1|9161.3|9151.3|9155.1|9145.1|280
1673595300000|2023-01-13 07:35:00|9158.8|9148.8|9154|9144|9159.9|9149.9|9149.9|9139.9|216
1673595600000|2023-01-13 07:40:00|9154.1|9144.1|9157.4|9147.4|9158.3|9148.3|9150.4|9140.4|235
1673595900000|2023-01-13 07:45:00|9157|9147|9173.4|9163.4|9177.1|9167.1|9157|9147|239
1673596200000|2023-01-13 07:50:00|9173.3|9163.3|9171.1|9161.1|9174.4|9164.4|9170.6|9160.6|233
1673596500000|2023-01-13 07:55:00|9171|9161|9184.4|9174.4|9184.4|9174.4|9170.4|9160.4|171
1673596800000|2023-01-13 08:00:00|9184.1|9174.1|9158.1|9148.1|9184.1|9174.1|9157.1|9147.1|404
1673597100000|2023-01-13 08:05:00|9158.6|9148.6|9184.6|9174.6|9184.6|9174.6|9158.6|9148.6|308
1673597400000|2023-01-13 08:10:00|9184.4|9174.4|9201.4|9191.4|9208.9|9198.9|9182.9|9172.9|387
1673597700000|2023-01-13 08:15:00|9201.9|9191.9|9198.9|9188.9|9210.6|9200.6|9195.4|9185.4|326
1673598000000|2023-01-13 08:20:00|9199.4|9189.4|9183.1|9173.1|9202.9|9192.9|9181.9|9171.9|282
1673598300000|2023-01-13 08:25:00|9182.4|9172.4|9179.4|9169.4|9183.6|9173.6|9170.1|9160.1|252
1673598600000|2023-01-13 08:30:00|9179.1|9169.1|9177.6|9167.6|9185.6|9175.6|9172.6|9162.6|299
1673598900000|2023-01-13 08:35:00|9177.4|9167.4|9178.1|9168.1|9183.1|9173.1|9171.4|9161.4|207
1673599200000|2023-01-13 08:40:00|9178.4|9168.4|9163.6|9153.6|9180.1|9170.1|9163.1|9153.1|256
1673599500000|2023-01-13 08:45:00|9163.9|9153.9|9162.6|9152.6|9174.4|9164.4|9157.9|9147.9|262
1673599800000|2023-01-13 08:50:00|9162.9|9152.9|9165.6|9155.6|9168.1|9158.1|9158.6|9148.6|231
1673600100000|2023-01-13 08:55:00|9166.6|9156.6|9152.9|9142.9|9171.4|9161.4|9152.9|9142.9|243
1673600400000|2023-01-13 09:00:00|9154.1|9144.1|9163.9|9153.9|9163.9|9153.9|9141.3|9131.3|287
1673600700000|2023-01-13 09:05:00|9164.1|9154.1|9176.1|9166.1|9179.9|9169.9|9163.9|9153.9|268
1673601000000|2023-01-13 09:10:00|9175.6|9165.6|9190.6|9180.6|9191.6|9181.6|9170.4|9160.4|261
1673601300000|2023-01-13 09:15:00|9190.4|9180.4|9186.9|9176.9|9193.5|9183.5|9181.6|9171.6|291
1673601600000|2023-01-13 09:20:00|9187.1|9177.1|9162.1|9152.1|9188.9|9178.9|9162.1|9152.1|203
1673601900000|2023-01-13 09:25:00|9161.9|9151.9|9151.4|9141.4|9162.9|9152.9|9150.6|9140.6|213
1673602200000|2023-01-13 09:30:00|9151.6|9141.6|9142.5|9132.5|9152.4|9142.4|9140.9|9130.9|248
1673602500000|2023-01-13 09:35:00|9142.6|9132.6|9145.4|9135.4|9147.1|9137.1|9140.6|9130.6|219
1673602800000|2023-01-13 09:40:00|9145.6|9135.6|9155.9|9145.9|9156.4|9146.4|9141.4|9131.4|161
1673603100000|2023-01-13 09:45:00|9156.1|9146.1|9158.1|9148.1|9161.1|9151.1|9156.1|9146.1|181
1673603400000|2023-01-13 09:50:00|9158.4|9148.4|9171.6|9161.6|9175.1|9165.1|9158.4|9148.4|154
1673603700000|2023-01-13 09:55:00|9171.4|9161.4|9176.1|9166.1|9180.4|9170.4|9170.9|9160.9|139
1673604000000|2023-01-13 10:00:00|9176.4|9166.4|9181.1|9171.1|9183.6|9173.6|9175.6|9165.6|126
1673604300000|2023-01-13 10:05:00|9180.9|9170.9|9186.1|9176.1|9191.9|9181.9|9179.9|9169.9|251
1673604600000|2023-01-13 10:10:00|9186|9176|9198.1|9188.1|9199.6|9189.6|9183.6|9173.6|171
1673604900000|2023-01-13 10:15:00|9198.4|9188.4|9201.1|9191.1|9205.1|9195.1|9190.4|9180.4|216
1673605200000|2023-01-13 10:20:00|9200.9|9190.9|9197.1|9187.1|9202.6|9192.6|9196.6|9186.6|139
1673605500000|2023-01-13 10:25:00|9196.9|9186.9|9198.6|9188.6|9201.4|9191.4|9191.9|9181.9|173
1673605800000|2023-01-13 10:30:00|9198.4|9188.4|9202.6|9192.6|9202.6|9192.6|9196.1|9186.1|174
1673606100000|2023-01-13 10:35:00|9203.4|9193.4|9201.6|9191.6|9207.6|9197.6|9201.4|9191.4|93
1673606400000|2023-01-13 10:40:00|9201.9|9191.9|9197.1|9187.1|9203.4|9193.4|9195.9|9185.9|143
1673606700000|2023-01-13 10:45:00|9197.4|9187.4|9189.9|9179.9|9197.6|9187.6|9188.4|9178.4|185
1673607000000|2023-01-13 10:50:00|9190.4|9180.4|9185.1|9175.1|9190.6|9180.6|9183.1|9173.1|208
1673607300000|2023-01-13 10:55:00|9184.9|9174.9|9184.9|9174.9|9191.4|9181.4|9183.6|9173.6|211
1673607600000|2023-01-13 11:00:00|9184.6|9174.6|9181.9|9171.9|9186.1|9176.1|9178.4|9168.4|215
1673607900000|2023-01-13 11:05:00|9181.1|9171.1|9189.4|9179.4|9193.1|9183.1|9181.1|9171.1|159
1673608200000|2023-01-13 11:10:00|9189.6|9179.6|9183.9|9173.9|9190.6|9180.6|9183.6|9173.6|182
1673608500000|2023-01-13 11:15:00|9184.1|9174.1|9188.9|9178.9|9195.1|9185.1|9184.1|9174.1|155
1673608800000|2023-01-13 11:20:00|9188.6|9178.6|9177.6|9167.6|9191.1|9181.1|9176.1|9166.1|162
1673609100000|2023-01-13 11:25:00|9177.4|9167.4|9170.1|9160.1|9178.1|9168.1|9168.4|9158.4|162
1673609400000|2023-01-13 11:30:00|9169.9|9159.9|9162.9|9152.9|9170.1|9160.1|9157.4|9147.4|181
1673609700000|2023-01-13 11:35:00|9163.1|9153.1|9160.6|9150.6|9167.6|9157.6|9158.1|9148.1|146
1673610000000|2023-01-13 11:40:00|9160.4|9150.4|9165.9|9155.9|9166.1|9156.1|9159.1|9149.1|206
1673610300000|2023-01-13 11:45:00|9165.6|9155.6|9160.4|9150.4|9167.4|9157.4|9158.6|9148.6|252
1673610600000|2023-01-13 11:50:00|9160.1|9150.1|9156.1|9146.1|9165.4|9155.4|9152.5|9142.5|219
1673610900000|2023-01-13 11:55:00|9156.4|9146.4|9150.4|9140.4|9160.6|9150.6|9149.9|9139.9|234
1673611200000|2023-01-13 12:00:00|9150.1|9140.1|9157.9|9147.9|9158.9|9148.9|9149.9|9139.9|202
1673611500000|2023-01-13 12:05:00|9157.6|9147.6|9155.1|9145.1|9158.9|9148.9|9152.1|9142.1|161
1673611800000|2023-01-13 12:10:00|9154.9|9144.9|9150.9|9140.9|9160.1|9150.1|9147.6|9137.6|185
1673612100000|2023-01-13 12:15:00|9150.6|9140.6|9154.9|9144.9|9156.4|9146.4|9148.6|9138.6|133
1673612400000|2023-01-13 12:20:00|9154.6|9144.6|9142.1|9132.1|9154.6|9144.6|9141.1|9131.1|174
1673612700000|2023-01-13 12:25:00|9142.4|9132.4|9122.1|9112.1|9142.9|9132.9|9117.9|9107.9|357
1673613000000|2023-01-13 12:30:00|9122.4|9112.4|9136.9|9126.9|9139.4|9129.4|9120.6|9110.6|304
1673613300000|2023-01-13 12:35:00|9136.6|9126.6|9136.9|9126.9|9140.6|9130.6|9131.4|9121.4|233
1673613600000|2023-01-13 12:40:00|9137.6|9127.6|9138|9128|9148.1|9131.9|9136.9|9123.6|202
1673613900000|2023-01-13 12:45:00|9138.1|9128.1|9124.4|9114.4|9141|9131|9121.1|9111.1|274
1673614200000|2023-01-13 12:50:00|9125.3|9115.3|9103.6|9093.6|9125.8|9115.8|9097|9087|361
1673614500000|2023-01-13 12:55:00|9103.8|9093.8|9115.9|9105.9|9116.4|9106.4|9101.5|9091.5|318
1673614800000|2023-01-13 13:00:00|9115.4|9105.4|9082.8|9072.8|9118.4|9108.4|9068.6|9058.6|666
1673615100000|2023-01-13 13:05:00|9083|9073|9106|9096|9110|9100|9081.8|9071.8|480
1673615400000|2023-01-13 13:10:00|9106.5|9096.5|9114.1|9104.1|9122|9112|9106.5|9096.5|541
1673615700000|2023-01-13 13:15:00|9113.9|9103.9|9118.4|9108.4|9124|9114|9110.8|9100.8|438
1673616000000|2023-01-13 13:20:00|9120.4|9110.4|9125.8|9115.8|9128.9|9118.9|9113.4|9103.4|533
1673616300000|2023-01-13 13:25:00|9125.1|9115.1|9121.8|9111.8|9131.4|9121.4|9120.3|9110.3|375
1673616600000|2023-01-13 13:30:00|9121.5|9111.5|9116.1|9106.1|9121.5|9111.5|9111.4|9101.4|358
1673616900000|2023-01-13 13:35:00|9115.8|9105.8|9126.5|9116.5|9129.1|9119.1|9113.8|9103.8|369
1673617200000|2023-01-13 13:40:00|9126.1|9116.1|9130.6|9120.6|9138.8|9128.8|9125.3|9115.3|402
1673617500000|2023-01-13 13:45:00|9130.4|9120.4|9116|9106|9131.4|9121.4|9109.4|9099.4|436
1673617800000|2023-01-13 13:50:00|9116.8|9106.8|9121.1|9111.1|9130.8|9120.8|9116.1|9106.1|411
1673618100000|2023-01-13 13:55:00|9120.4|9110.4|9122.8|9112.8|9131.3|9121.3|9120.4|9110.4|330
1673618400000|2023-01-13 14:00:00|9123.5|9113.5|9121.8|9111.8|9126|9116|9115|9105|397
1673618700000|2023-01-13 14:05:00|9122|9112|9131.9|9121.9|9133.3|9123.3|9122|9112|352
1673619000000|2023-01-13 14:10:00|9132|9122|9137.8|9127.8|9148.3|9138.3|9128.8|9118.8|384
1673619300000|2023-01-13 14:15:00|9138|9128|9131.6|9121.6|9141.8|9131.8|9128.4|9118.4|371
1673619600000|2023-01-13 14:20:00|9131.9|9121.9|9138|9128|9144|9134|9130.5|9120.5|341
1673619900000|2023-01-13 14:25:00|9137.8|9127.8|9134.1|9124.1|9139.5|9129.5|9131.3|9121.3|332
1673620200000|2023-01-13 14:30:00|9134.6|9124.6|9146.8|9136.8|9148.6|9138.6|9134.1|9124.1|617
1673620500000|2023-01-13 14:35:00|9147.1|9137.1|9156|9146|9162.4|9152.4|9143.8|9133.8|504
1673620800000|2023-01-13 14:40:00|9156.4|9146.4|9154.3|9144.3|9159.4|9149.4|9144.4|9134.4|441
1673621100000|2023-01-13 14:45:00|9154|9144|9174.1|9164.1|9174.1|9164.1|9148.8|9138.8|528
1673621400000|2023-01-13 14:50:00|9173.4|9163.4|9199.3|9189.3|9199.9|9189.9|9171.6|9161.6|561
1673621700000|2023-01-13 14:55:00|9199.4|9189.4|9187.4|9177.4|9200.8|9190.8|9182.4|9172.4|457
1673622000000|2023-01-13 15:00:00|9183.4|9173.4|9187.9|9177.9|9198.4|9188.4|9177|9167|620
1673622300000|2023-01-13 15:05:00|9187.5|9177.5|9176.1|9166.1|9196.6|9186.6|9169.9|9159.9|485
1673622600000|2023-01-13 15:10:00|9175.4|9165.4|9184|9174|9190.6|9180.6|9171.1|9161.1|559
1673622900000|2023-01-13 15:15:00|9184.4|9174.4|9193.4|9183.4|9194.4|9184.4|9184|9174|354
1673623200000|2023-01-13 15:20:00|9193.8|9183.8|9197.6|9187.6|9200.9|9190.9|9188.3|9178.3|354
1673623500000|2023-01-13 15:25:00|9197.9|9187.9|9215.8|9205.8|9216|9206|9196.6|9186.6|355
1673623800000|2023-01-13 15:30:00|9216|9206|9198|9188|9216.3|9206.3|9194.9|9184.9|436
1673624100000|2023-01-13 15:35:00|9198.1|9188.1|9193.4|9183.4|9202.5|9192.5|9192.4|9182.4|324
1673624400000|2023-01-13 15:40:00|9193.6|9183.6|9196.4|9186.4|9200.4|9190.4|9191.6|9181.6|359
1673624700000|2023-01-13 15:45:00|9196.6|9186.6|9212.1|9202.1|9219.4|9209.4|9196.6|9186.6|320
1673625000000|2023-01-13 15:50:00|9211.4|9201.4|9200.6|9190.6|9212.6|9202.6|9200.4|9190.4|287
1673625300000|2023-01-13 15:55:00|9200.4|9190.4|9191.9|9181.9|9200.6|9190.6|9187.9|9177.9|427
1673625600000|2023-01-13 16:00:00|9192.1|9182.1|9196.9|9186.9|9198.3|9188.3|9186.4|9176.4|458
1673625900000|2023-01-13 16:05:00|9196.6|9186.6|9199.4|9189.4|9199.4|9189.4|9190.9|9180.9|394
1673626200000|2023-01-13 16:10:00|9199.1|9189.1|9199.4|9189.4|9203.9|9193.9|9193.4|9183.4|228
1673626500000|2023-01-13 16:15:00|9198.6|9188.6|9196.1|9186.1|9199.6|9189.6|9185.4|9175.4|324
1673626800000|2023-01-13 16:20:00|9196.4|9186.4|9203.4|9193.4|9204.1|9194.1|9194.6|9184.6|181
1673627100000|2023-01-13 16:25:00|9204.1|9194.1|9206.4|9196.4|9209.9|9199.9|9201.4|9191.4|289
1673627400000|2023-01-13 16:30:00|9206.9|9196.9|9208.6|9198.6|9214.4|9204.4|9204.1|9194.1|388
1673627700000|2023-01-13 16:35:00|9207.6|9197.6|9196.1|9186.1|9209.1|9199.1|9195.4|9185.4|334
1673628000000|2023-01-13 16:40:00|9196.4|9186.4|9202.1|9192.1|9203.9|9193.9|9192.6|9182.6|349
1673628300000|2023-01-13 16:45:00|9201.1|9191.1|9192.6|9182.6|9201.9|9191.9|9183.1|9173.1|358
1673628600000|2023-01-13 16:50:00|9192.4|9182.4|9195.4|9185.4|9198.6|9188.6|9190.4|9180.4|279
1673628900000|2023-01-13 16:55:00|9195.1|9185.1|9196.9|9186.9|9200.6|9190.6|9192.1|9182.1|251
1673629200000|2023-01-13 17:00:00|9196.6|9186.6|9196.9|9186.9|9200.6|9190.6|9195.9|9185.9|217
1673629500000|2023-01-13 17:05:00|9196.6|9186.6|9218.6|9208.6|9219.4|9209.4|9196.6|9186.6|200
1673629800000|2023-01-13 17:10:00|9218.1|9208.1|9207.6|9197.6|9219.9|9209.9|9206.9|9196.9|206
1673630100000|2023-01-13 17:15:00|9207.4|9197.4|9224.4|9214.4|9227.6|9217.6|9204.9|9194.9|256
1673630400000|2023-01-13 17:20:00|9224.1|9214.1|9225.4|9215.4|9230.6|9220.6|9223.9|9213.9|227
1673630700000|2023-01-13 17:25:00|9225.1|9215.1|9227.6|9217.6|9231.4|9221.4|9223.9|9213.9|207
1673631000000|2023-01-13 17:30:00|9227.9|9217.9|9214.4|9204.4|9227.9|9217.9|9212.9|9202.9|293
1673631300000|2023-01-13 17:35:00|9214.6|9204.6|9215.6|9205.6|9223.6|9213.6|9214.6|9204.6|213
1673631600000|2023-01-13 17:40:00|9215.4|9205.4|9221.4|9211.4|9222.9|9212.9|9214.4|9204.4|218
1673631900000|2023-01-13 17:45:00|9221.1|9211.1|9222.4|9212.4|9224.4|9214.4|9218.4|9208.4|214
1673632200000|2023-01-13 17:50:00|9222.1|9212.1|9225.9|9215.9|9231.6|9221.6|9222.1|9212.1|167
1673632500000|2023-01-13 17:55:00|9226.1|9216.1|9249.9|9239.9|9259|9249|9226.1|9216.1|317
1673632800000|2023-01-13 18:00:00|9250.1|9240.1|9246.4|9236.4|9257.9|9247.9|9244.3|9234.3|296
1673633100000|2023-01-13 18:05:00|9246.3|9236.3|9244.1|9234.1|9250.5|9240.5|9242.4|9232.4|210
1673633400000|2023-01-13 18:10:00|9244.4|9234.4|9243|9233|9244.6|9234.6|9240.8|9230.8|106
1673633700000|2023-01-13 18:15:00|9243.4|9233.4|9243|9233|9244.4|9234.4|9240.8|9230.8|180
1673634000000|2023-01-13 18:20:00|9242.1|9232.1|9244.1|9234.1|9244.8|9234.8|9242.1|9232.1|136
1673634300000|2023-01-13 18:25:00|9244|9234|9236.1|9226.1|9244.3|9234.3|9235.6|9225.6|205
1673634600000|2023-01-13 18:30:00|9236|9226|9238.9|9228.9|9240.9|9230.9|9235.5|9225.5|180
1673634900000|2023-01-13 18:35:00|9239.1|9229.1|9243.5|9233.5|9243.5|9233.5|9237.8|9227.8|193
1673635200000|2023-01-13 18:40:00|9243.6|9233.6|9247.4|9237.4|9251.6|9241.6|9242.1|9232.1|191
1673635500000|2023-01-13 18:45:00|9247.3|9237.3|9250.4|9240.4|9251|9241|9243.6|9233.6|184
1673635800000|2023-01-13 18:50:00|9250.3|9240.3|9252.6|9242.6|9261.3|9251.3|9250.1|9240.1|166
1673636100000|2023-01-13 18:55:00|9252.4|9242.4|9256.1|9234.1|9259.4|9243.8|9252.4|9234.1|16
1673830800000|2023-01-16 01:00:00|9204.8|9194.8|9191.4|9181.4|9206.3|9196.3|9187.9|9177.9|305
1673831100000|2023-01-16 01:05:00|9191.1|9181.1|9201.9|9191.9|9202.6|9192.6|9186.6|9176.6|467
1673831400000|2023-01-16 01:10:00|9202|9192|9206.1|9196.1|9213.5|9203.5|9199.5|9189.5|431
1673831700000|2023-01-16 01:15:00|9206.4|9196.4|9222.6|9212.6|9231.3|9221.3|9205.6|9195.6|472
1673832000000|2023-01-16 01:20:00|9223|9213|9220.8|9210.8|9224.6|9214.6|9214|9204|450
1673832300000|2023-01-16 01:25:00|9220|9210|9218.1|9208.1|9221.5|9211.5|9209.9|9199.9|398
1673832600000|2023-01-16 01:30:00|9218.9|9208.9|9222.5|9212.5|9229.6|9219.6|9217.3|9207.3|460
1673832900000|2023-01-16 01:35:00|9222.8|9212.8|9199.9|9189.9|9225.5|9215.5|9199.9|9189.9|473
1673833200000|2023-01-16 01:40:00|9200.1|9190.1|9203.4|9193.4|9209.4|9199.4|9200.1|9190.1|322
1673833500000|2023-01-16 01:45:00|9203.5|9193.5|9200.8|9190.8|9204.9|9194.9|9197.5|9187.5|308
1673833800000|2023-01-16 01:50:00|9201.1|9191.1|9200.4|9190.4|9201.1|9191.1|9196.4|9186.4|226
1673834100000|2023-01-16 01:55:00|9200.6|9190.6|9214.8|9204.8|9216.6|9206.6|9196.6|9186.6|283
1673834400000|2023-01-16 02:00:00|9214|9204|9223.4|9213.4|9224.4|9214.4|9213|9203|400
1673834700000|2023-01-16 02:05:00|9223.6|9213.6|9222|9212|9227.8|9217.8|9218.5|9208.5|430
1673835000000|2023-01-16 02:10:00|9222.4|9212.4|9224.1|9214.1|9225.9|9215.9|9211.5|9201.5|402
1673835300000|2023-01-16 02:15:00|9224.5|9214.5|9222.6|9212.6|9225.1|9215.1|9221.4|9211.4|168
1673835600000|2023-01-16 02:20:00|9222.8|9212.8|9223|9213|9226|9216|9221.1|9211.1|179
1673835900000|2023-01-16 02:25:00|9222.6|9212.6|9223.8|9213.8|9224.9|9214.9|9219.3|9209.3|196
1673836200000|2023-01-16 02:30:00|9223.4|9213.4|9216.4|9206.4|9224.6|9214.6|9211.6|9201.6|354
1673836500000|2023-01-16 02:35:00|9216.1|9206.1|9203.8|9193.8|9217.1|9207.1|9202.5|9192.5|373
1673836800000|2023-01-16 02:40:00|9203.5|9193.5|9209.3|9199.3|9215|9205|9202|9192|225
1673837100000|2023-01-16 02:45:00|9209.4|9199.4|9215.9|9205.9|9218|9208|9207.8|9197.8|241
1673837400000|2023-01-16 02:50:00|9216.1|9206.1|9212|9202|9219.5|9209.5|9206.6|9196.6|211
1673837700000|2023-01-16 02:55:00|9211.9|9201.9|9211.4|9201.4|9213|9203|9207|9197|249
1673838000000|2023-01-16 03:00:00|9211.6|9201.6|9198.3|9188.3|9215.6|9205.6|9197.5|9187.5|287
1673838300000|2023-01-16 03:05:00|9197.9|9187.9|9201.6|9191.6|9204.4|9194.4|9195.1|9185.1|235
1673838600000|2023-01-16 03:10:00|9201.9|9191.9|9193.9|9183.9|9202.4|9192.4|9193.9|9183.9|268
1673838900000|2023-01-16 03:15:00|9194.1|9184.1|9204.8|9194.8|9207.4|9197.4|9194.1|9184.1|223
1673839200000|2023-01-16 03:20:00|9204.6|9194.6|9215.3|9205.3|9217|9207|9204.3|9194.3|236
1673839500000|2023-01-16 03:25:00|9215|9205|9211|9201|9217.3|9207.3|9209.4|9199.4|199
1673839800000|2023-01-16 03:30:00|9211.1|9201.1|9202.9|9192.9|9213.9|9203.9|9201.5|9191.5|118
1673840100000|2023-01-16 03:35:00|9202.8|9192.8|9205.6|9195.6|9205.6|9195.6|9200.4|9190.4|169
1673840400000|2023-01-16 03:40:00|9205.5|9195.5|9203.8|9193.8|9208|9198|9202.8|9192.8|125
1673840700000|2023-01-16 03:45:00|9204|9194|9201.9|9191.9|9204.4|9194.4|9200.8|9190.8|79
1673841000000|2023-01-16 03:50:00|9202.3|9192.3|9202.1|9192.1|9203.9|9193.9|9199.4|9189.4|77
1673841300000|2023-01-16 03:55:00|9202.4|9192.4|9203.9|9193.9|9204.5|9194.5|9201|9191|97
1673841600000|2023-01-16 04:00:00|9203.6|9193.6|9200.4|9190.4|9203.6|9193.6|9199.5|9189.5|89
1673841900000|2023-01-16 04:05:00|9199.9|9189.9|9198|9188|9201.4|9191.4|9197.4|9187.4|106
1673842200000|2023-01-16 04:10:00|9197.9|9187.9|9194.9|9184.9|9198.1|9188.1|9192.5|9182.5|89
1673842500000|2023-01-16 04:15:00|9194.5|9184.5|9193.9|9183.9|9196|9186|9193.8|9183.8|59
1673842800000|2023-01-16 04:20:00|9193.5|9183.5|9196.5|9186.5|9197.8|9187.8|9193.5|9183.5|85
1673843100000|2023-01-16 04:25:00|9197.9|9187.9|9196.9|9186.9|9199.5|9189.5|9196.6|9186.6|77
1673843400000|2023-01-16 04:30:00|9197.3|9187.3|9192.4|9182.4|9197.6|9187.6|9191.8|9181.8|65
1673843700000|2023-01-16 04:35:00|9192.1|9182.1|9191.9|9181.9|9193.1|9183.1|9191.4|9181.4|57
1673844000000|2023-01-16 04:40:00|9192.1|9182.1|9198.3|9188.3|9198.8|9188.8|9191.6|9181.6|58
1673844300000|2023-01-16 04:45:00|9198.1|9188.1|9197.1|9187.1|9200.4|9190.4|9196.1|9186.1|87
1673844600000|2023-01-16 04:50:00|9197.5|9187.5|9203.5|9193.5|9211.9|9201.9|9197.4|9187.4|138
1673844900000|2023-01-16 04:55:00|9203.3|9193.3|9197.3|9187.3|9203.4|9193.4|9194.6|9184.6|162
1673845200000|2023-01-16 05:00:00|9197.1|9187.1|9192.5|9182.5|9197.1|9187.1|9192|9182|94
1673845500000|2023-01-16 05:05:00|9192.6|9182.6|9193.4|9183.4|9198.9|9188.9|9191.5|9181.5|77
1673845800000|2023-01-16 05:10:00|9192.8|9182.8|9195.9|9185.9|9195.9|9185.9|9191.5|9181.5|117
1673846100000|2023-01-16 05:15:00|9196.1|9186.1|9195|9185|9196.1|9186.1|9192.5|9182.5|115
1673846400000|2023-01-16 05:20:00|9194.8|9184.8|9191|9181|9194.8|9184.8|9190.8|9180.8|53
1673846700000|2023-01-16 05:25:00|9191.1|9181.1|9187.8|9177.8|9191.8|9181.8|9183.6|9173.6|126
1673847000000|2023-01-16 05:30:00|9188.5|9178.5|9194.5|9184.5|9195.9|9185.9|9183.3|9173.3|330
1673847300000|2023-01-16 05:35:00|9195|9185|9199.8|9189.8|9203.5|9193.5|9192.3|9182.3|264
1673847600000|2023-01-16 05:40:00|9199.9|9189.9|9188.1|9178.1|9199.9|9189.9|9184.5|9174.5|280
1673847900000|2023-01-16 05:45:00|9188.4|9178.4|9181.5|9171.5|9197|9187|9178.6|9168.6|389
1673848200000|2023-01-16 05:50:00|9181.4|9171.4|9167.3|9157.3|9181.4|9171.4|9166.9|9156.9|251
1673848500000|2023-01-16 05:55:00|9167.6|9157.6|9168.1|9158.1|9173.5|9163.5|9163.5|9153.5|281
1673848800000|2023-01-16 06:00:00|9168.4|9158.4|9166|9156|9169.5|9159.5|9164.1|9154.1|137
1673849100000|2023-01-16 06:05:00|9166.4|9156.4|9173.1|9163.1|9174.9|9164.9|9166.4|9156.4|216
1673849400000|2023-01-16 06:10:00|9172.9|9162.9|9173.1|9163.1|9173.4|9163.4|9165.3|9155.3|159
1673849700000|2023-01-16 06:15:00|9172.9|9162.9|9172.5|9162.5|9177.6|9167.6|9172.1|9162.1|185
1673850000000|2023-01-16 06:20:00|9172.9|9162.9|9167.5|9157.5|9175.8|9165.8|9166.3|9156.3|181
1673850300000|2023-01-16 06:25:00|9167.8|9157.8|9154.8|9144.8|9169.9|9159.9|9153.8|9143.8|274
1673850600000|2023-01-16 06:30:00|9155.5|9145.5|9147.1|9137.1|9161.1|9151.1|9145.9|9135.9|295
1673850900000|2023-01-16 06:35:00|9146.8|9136.8|9150.8|9140.8|9154.5|9144.5|9145.9|9135.9|373
1673851200000|2023-01-16 06:40:00|9150.5|9140.5|9152.5|9142.5|9159.1|9149.1|9149|9139|269
1673851500000|2023-01-16 06:45:00|9152.3|9142.3|9154.5|9144.5|9157.9|9147.9|9149.8|9139.8|304
1673851800000|2023-01-16 06:50:00|9154.1|9144.1|9158.4|9148.4|9158.4|9148.4|9150|9140|355
1673852100000|2023-01-16 06:55:00|9158.5|9148.5|9163.8|9153.8|9167|9157|9157.5|9147.5|247
1673852400000|2023-01-16 07:00:00|9163.6|9153.6|9164.3|9154.3|9168.8|9158.8|9160.6|9150.6|170
1673852700000|2023-01-16 07:05:00|9164.5|9154.5|9173.1|9163.1|9174|9164|9162.3|9152.3|179
1673853000000|2023-01-16 07:10:00|9172.9|9162.9|9179.1|9169.1|9182.5|9172.5|9172.1|9162.1|176
1673853300000|2023-01-16 07:15:00|9179.4|9169.4|9177.1|9167.1|9179.6|9169.6|9174.6|9164.6|138
1673853600000|2023-01-16 07:20:00|9176.6|9166.6|9180.9|9170.9|9182.4|9172.4|9175|9165|166
1673853900000|2023-01-16 07:25:00|9181.1|9171.1|9180.4|9170.4|9181.4|9171.4|9175.1|9165.1|159
1673854200000|2023-01-16 07:30:00|9180.5|9170.5|9174.9|9164.9|9187.6|9177.6|9174.5|9164.5|195
1673854500000|2023-01-16 07:35:00|9174.6|9164.6|9169.5|9159.5|9174.9|9164.9|9162.8|9152.8|201
1673854800000|2023-01-16 07:40:00|9169.8|9159.8|9173.1|9163.1|9177.6|9167.6|9168.1|9158.1|184
1673855100000|2023-01-16 07:45:00|9172.9|9162.9|9166.4|9156.4|9173|9163|9165.4|9155.4|140
1673855400000|2023-01-16 07:50:00|9166.1|9156.1|9178.5|9168.5|9180.5|9170.5|9165.4|9155.4|167
1673855700000|2023-01-16 07:55:00|9178.8|9168.8|9191.8|9181.8|9191.8|9181.8|9173.4|9163.4|194
1673856000000|2023-01-16 08:00:00|9191.3|9181.3|9177.6|9167.6|9191.3|9181.3|9173.6|9163.6|309
1673856300000|2023-01-16 08:05:00|9177.9|9167.9|9174.4|9164.4|9182.6|9172.6|9168.1|9158.1|313
1673856600000|2023-01-16 08:10:00|9174.6|9164.6|9164.9|9154.9|9179.9|9169.9|9163.6|9153.6|317
1673856900000|2023-01-16 08:15:00|9164.4|9154.4|9160.9|9150.9|9169.9|9159.9|9157.6|9147.6|226
1673857200000|2023-01-16 08:20:00|9160.1|9150.1|9158.4|9148.4|9168.6|9158.6|9155.4|9145.4|235
1673857500000|2023-01-16 08:25:00|9157.9|9147.9|9150.4|9140.4|9157.9|9147.9|9138.9|9128.9|302
1673857800000|2023-01-16 08:30:00|9150.6|9140.6|9154.6|9144.6|9159.4|9149.4|9145.6|9135.6|247
1673858100000|2023-01-16 08:35:00|9154.4|9144.4|9160.9|9150.9|9162.9|9152.9|9150.1|9140.1|258
1673858400000|2023-01-16 08:40:00|9160.6|9150.6|9149.6|9139.6|9161.4|9151.4|9149.4|9139.4|202
1673858700000|2023-01-16 08:45:00|9149.1|9139.1|9148.9|9138.9|9154.6|9144.6|9145.9|9135.9|199
1673859000000|2023-01-16 08:50:00|9148.6|9138.6|9137.9|9127.9|9148.6|9138.6|9136.4|9126.4|155
1673859300000|2023-01-16 08:55:00|9137.6|9127.6|9137.9|9127.9|9143.1|9133.1|9136.4|9126.4|202
1673859600000|2023-01-16 09:00:00|9138.1|9128.1|9148.9|9138.9|9150.1|9140.1|9137.9|9127.9|210
1673859900000|2023-01-16 09:05:00|9148.6|9138.6|9141.4|9131.4|9148.9|9138.9|9137.6|9127.6|190
1673860200000|2023-01-16 09:10:00|9141.1|9131.1|9151.4|9141.4|9154.4|9144.4|9139.1|9129.1|182
1673860500000|2023-01-16 09:15:00|9151.6|9141.6|9151.6|9141.6|9154.6|9144.6|9150.1|9140.1|133
1673860800000|2023-01-16 09:20:00|9150.9|9140.9|9150.4|9140.4|9152.9|9142.9|9146.6|9136.6|172
1673861100000|2023-01-16 09:25:00|9150.1|9140.1|9156.1|9146.1|9160.9|9150.9|9149.6|9139.6|176
1673861400000|2023-01-16 09:30:00|9155.9|9145.9|9160.9|9150.9|9164.8|9154.8|9154.6|9144.6|173
1673861700000|2023-01-16 09:35:00|9160.6|9150.6|9161.1|9151.1|9169.6|9159.6|9159.9|9149.9|127
1673862000000|2023-01-16 09:40:00|9161.4|9151.4|9160.6|9150.6|9162.4|9152.4|9158.4|9148.4|115
1673862300000|2023-01-16 09:45:00|9160.9|9150.9|9171.9|9161.9|9171.9|9161.9|9160.6|9150.6|147
1673862600000|2023-01-16 09:50:00|9172.1|9162.1|9173.4|9163.4|9175.4|9165.4|9170.9|9160.9|75
1673862900000|2023-01-16 09:55:00|9173.9|9163.9|9172.4|9162.4|9174.4|9164.4|9170.1|9160.1|96
1673863200000|2023-01-16 10:00:00|9172.6|9162.6|9172.1|9162.1|9174.6|9164.6|9170.9|9160.9|123
1673863500000|2023-01-16 10:05:00|9173.6|9163.6|9172.6|9162.6|9174.6|9164.6|9170.6|9160.6|150
1673863800000|2023-01-16 10:10:00|9172.4|9162.4|9170.9|9160.9|9182.8|9172.8|9170.6|9160.6|149
1673864100000|2023-01-16 10:15:00|9171.1|9161.1|9162.9|9152.9|9174.9|9164.9|9162.9|9152.9|118
1673864400000|2023-01-16 10:20:00|9162.4|9152.4|9164.1|9154.1|9170.4|9160.4|9161.9|9151.9|183
1673864700000|2023-01-16 10:25:00|9163.9|9153.9|9173.1|9163.1|9173.9|9163.9|9163.6|9153.6|132
1673865000000|2023-01-16 10:30:00|9173.4|9163.4|9177.9|9167.9|9178.9|9168.9|9168.4|9158.4|176
1673865300000|2023-01-16 10:35:00|9177.1|9167.1|9170.6|9160.6|9177.1|9167.1|9166.9|9156.9|137
1673865600000|2023-01-16 10:40:00|9170.4|9160.4|9168.1|9158.1|9170.6|9160.6|9165.3|9155.3|139
1673865900000|2023-01-16 10:45:00|9168.4|9158.4|9175.9|9165.9|9176.9|9166.9|9166.9|9156.9|131
1673866200000|2023-01-16 10:50:00|9175.6|9165.6|9173.1|9163.1|9177.4|9167.4|9171.9|9161.9|144
1673866500000|2023-01-16 10:55:00|9173.6|9163.6|9167.1|9157.1|9174.4|9164.4|9166.4|9156.4|108
1673866800000|2023-01-16 11:00:00|9167.4|9157.4|9175.6|9165.6|9178.6|9168.6|9167.4|9157.4|140
1673867100000|2023-01-16 11:05:00|9175.9|9165.9|9180.6|9170.6|9180.9|9170.9|9173.9|9163.9|127
1673867400000|2023-01-16 11:10:00|9180.4|9170.4|9191.6|9181.6|9192.4|9182.4|9179.4|9169.4|137
1673867700000|2023-01-16 11:15:00|9191.9|9181.9|9188.6|9178.6|9191.9|9181.9|9183.1|9173.1|121
1673868000000|2023-01-16 11:20:00|9189.4|9179.4|9190.9|9180.9|9191.9|9181.9|9185.4|9175.4|102
1673868300000|2023-01-16 11:25:00|9190.1|9180.1|9185.1|9175.1|9190.4|9180.4|9183.6|9173.6|102
1673868600000|2023-01-16 11:30:00|9185.6|9175.6|9186.9|9176.9|9188.6|9178.6|9182.1|9172.1|161
1673868900000|2023-01-16 11:35:00|9187.1|9177.1|9185.1|9175.1|9191.6|9181.6|9184.4|9174.4|110
1673869200000|2023-01-16 11:40:00|9185.4|9175.4|9181.4|9171.4|9187.1|9177.1|9180.4|9170.4|109
1673869500000|2023-01-16 11:45:00|9181.6|9171.6|9182.6|9172.6|9184.4|9174.4|9180.6|9170.6|119
1673869800000|2023-01-16 11:50:00|9182.9|9172.9|9180.9|9170.9|9185.1|9175.1|9180.1|9170.1|109
1673870100000|2023-01-16 11:55:00|9181.1|9171.1|9177.4|9167.4|9182.9|9172.9|9175.4|9165.4|143
1673870400000|2023-01-16 12:00:00|9177.1|9167.1|9174.9|9164.9|9179.6|9169.6|9174.4|9164.4|127
1673870700000|2023-01-16 12:05:00|9175.1|9165.1|9173.9|9163.9|9177.6|9167.6|9173.4|9163.4|129
1673871000000|2023-01-16 12:10:00|9174.1|9164.1|9175.9|9165.9|9179.1|9169.1|9174.1|9164.1|149
1673871300000|2023-01-16 12:15:00|9175.6|9165.6|9175.1|9165.1|9178.6|9168.6|9173.9|9163.9|111
1673871600000|2023-01-16 12:20:00|9174.9|9164.9|9170.4|9160.4|9177.1|9167.1|9166.3|9156.3|128
1673871900000|2023-01-16 12:25:00|9170.1|9160.1|9167.6|9157.6|9170.9|9160.9|9163.1|9153.1|176
1673872200000|2023-01-16 12:30:00|9167.4|9157.4|9175.1|9165.1|9177.9|9167.9|9165.6|9155.6|269
1673872500000|2023-01-16 12:35:00|9174.6|9164.6|9171.4|9161.4|9174.6|9164.6|9166.4|9156.4|188
1673872800000|2023-01-16 12:40:00|9171.1|9161.1|9160.6|9150.6|9172.9|9162.9|9159.9|9149.9|149
1673873100000|2023-01-16 12:45:00|9161.1|9151.1|9167.1|9157.1|9170.4|9160.4|9160.9|9150.9|122
1673873400000|2023-01-16 12:50:00|9167.4|9157.4|9163.1|9153.1|9168.1|9158.1|9163.1|9153.1|117
1673873700000|2023-01-16 12:55:00|9162.9|9152.9|9156.9|9146.9|9166.6|9156.6|9156.4|9146.4|201
1673874000000|2023-01-16 13:00:00|9157.1|9147.1|9156.9|9146.9|9162.4|9152.4|9146.8|9136.8|457
1673874300000|2023-01-16 13:05:00|9156.6|9146.6|9152.4|9142.4|9165.1|9155.1|9151.4|9141.4|372
1673874600000|2023-01-16 13:10:00|9153.1|9143.1|9158.4|9148.4|9161.4|9151.4|9150.9|9140.9|289
1673874900000|2023-01-16 13:15:00|9158.1|9148.1|9141.9|9131.9|9158.6|9148.6|9141.9|9131.9|218
1673875200000|2023-01-16 13:20:00|9142.1|9132.1|9130.4|9120.4|9146.4|9136.4|9128.9|9118.9|310
1673875500000|2023-01-16 13:25:00|9129.9|9119.9|9131.9|9121.9|9134.6|9124.6|9123.9|9113.9|260
1673875800000|2023-01-16 13:30:00|9132.1|9122.1|9139.6|9129.6|9145.1|9135.1|9131.4|9121.4|297
1673876100000|2023-01-16 13:35:00|9139.4|9129.4|9143.6|9133.6|9144.1|9134.1|9137.1|9127.1|211
1673876400000|2023-01-16 13:40:00|9143.9|9133.9|9133.6|9123.6|9145.4|9135.4|9132.4|9122.4|224
1673876700000|2023-01-16 13:45:00|9134.1|9124.1|9117.9|9107.9|9134.1|9124.1|9116.9|9106.9|226
1673877000000|2023-01-16 13:50:00|9117.6|9107.6|9119.1|9109.1|9119.4|9109.4|9106.1|9096.1|325
1673877300000|2023-01-16 13:55:00|9118.9|9108.9|9114.1|9104.1|9119.1|9109.1|9111.9|9101.9|183
1673877600000|2023-01-16 14:00:00|9114.4|9104.4|9115.6|9105.6|9121.4|9111.4|9113.9|9103.9|195
1673877900000|2023-01-16 14:05:00|9116.1|9106.1|9112.4|9102.4|9118.6|9108.6|9111.9|9101.9|209
1673878200000|2023-01-16 14:10:00|9112.1|9102.1|9108.9|9098.9|9116.1|9106.1|9107.6|9097.6|277
1673878500000|2023-01-16 14:15:00|9108.6|9098.6|9104.6|9094.6|9110.9|9100.9|9102.1|9092.1|260
1673878800000|2023-01-16 14:20:00|9104.9|9094.9|9123.9|9113.9|9130.9|9120.9|9103.9|9093.9|298
1673879100000|2023-01-16 14:25:00|9123.4|9113.4|9123.4|9113.4|9125.6|9115.6|9120.4|9110.4|214
1673879400000|2023-01-16 14:30:00|9123.6|9113.6|9116.4|9106.4|9124.4|9114.4|9113.1|9103.1|346
1673879700000|2023-01-16 14:35:00|9116.6|9106.6|9116.4|9106.4|9120.6|9110.6|9112.9|9102.9|177
1673880000000|2023-01-16 14:40:00|9115.9|9105.9|9119.4|9109.4|9124.4|9114.4|9115.9|9105.9|224
1673880300000|2023-01-16 14:45:00|9119.1|9109.1|9125.1|9115.1|9127.4|9117.4|9117.1|9107.1|200
1673880600000|2023-01-16 14:50:00|9123.9|9113.9|9130.1|9120.1|9131.1|9121.1|9121.9|9111.9|195
1673880900000|2023-01-16 14:55:00|9129.9|9119.9|9125.1|9115.1|9135.4|9125.4|9121.9|9111.9|199
1673881200000|2023-01-16 15:00:00|9124.9|9114.9|9126.9|9116.9|9133.1|9123.1|9122.9|9112.9|232
1673881500000|2023-01-16 15:05:00|9126.6|9116.6|9133.1|9123.1|9135.6|9125.6|9123.9|9113.9|175
1673881800000|2023-01-16 15:10:00|9132.6|9122.6|9131.6|9121.6|9138.9|9128.9|9130.9|9120.9|178
1673882100000|2023-01-16 15:15:00|9131.4|9121.4|9125.4|9115.4|9132.9|9122.9|9124.1|9114.1|152
1673882400000|2023-01-16 15:20:00|9124.9|9114.9|9137.4|9127.4|9138.6|9128.6|9124.9|9114.9|155
1673882700000|2023-01-16 15:25:00|9137.1|9127.1|9130.1|9120.1|9141.9|9131.9|9129.1|9119.1|159
1673883000000|2023-01-16 15:30:00|9129.9|9119.9|9122.6|9112.6|9131.4|9121.4|9119.1|9109.1|201
1673883300000|2023-01-16 15:35:00|9122.4|9112.4|9124.9|9114.9|9127.6|9117.6|9119.4|9109.4|149
1673883600000|2023-01-16 15:40:00|9125.1|9115.1|9123.6|9113.6|9128.9|9118.9|9122.4|9112.4|166
1673883900000|2023-01-16 15:45:00|9123.9|9113.9|9122.6|9112.6|9125.6|9115.6|9122.1|9112.1|135
1673884200000|2023-01-16 15:50:00|9122.9|9112.9|9125.6|9115.6|9129.6|9119.6|9122.1|9112.1|164
1673884500000|2023-01-16 15:55:00|9125.4|9115.4|9124.4|9114.4|9128.4|9118.4|9122.4|9112.4|189
1673884800000|2023-01-16 16:00:00|9124.1|9114.1|9133.9|9123.9|9134.1|9124.1|9122.4|9112.4|177
1673885100000|2023-01-16 16:05:00|9134.1|9124.1|9134.9|9124.9|9135.9|9125.9|9131.9|9121.9|134
1673885400000|2023-01-16 16:10:00|9135.1|9125.1|9132.9|9122.9|9135.9|9125.9|9129.9|9119.9|159
1673885700000|2023-01-16 16:15:00|9132.6|9122.6|9130.4|9120.4|9133.4|9123.4|9127.4|9117.4|123
1673886000000|2023-01-16 16:20:00|9129.1|9119.1|9127.6|9117.6|9130.6|9120.6|9126.4|9116.4|101
1673886300000|2023-01-16 16:25:00|9127.9|9117.9|9127.6|9117.6|9128.9|9118.9|9126.4|9116.4|96
1673886600000|2023-01-16 16:30:00|9127.1|9117.1|9124.1|9114.1|9129.6|9119.6|9120.6|9110.6|177
1673886900000|2023-01-16 16:35:00|9123.9|9113.9|9117.9|9107.9|9124.9|9114.9|9116.4|9106.4|149
1673887200000|2023-01-16 16:40:00|9118.1|9108.1|9100.9|9090.9|9118.6|9108.6|9100.1|9090.1|161
1673887500000|2023-01-16 16:45:00|9101.1|9091.1|9112.6|9102.6|9116.6|9106.6|9100.9|9090.9|222
1673887800000|2023-01-16 16:50:00|9111.6|9101.6|9104.4|9094.4|9112.6|9102.6|9103.4|9093.4|127
1673888100000|2023-01-16 16:55:00|9103.9|9093.9|9106.9|9096.9|9110.9|9100.9|9103.9|9093.9|155
1673888400000|2023-01-16 17:00:00|9107.1|9097.1|9106.9|9096.9|9111.4|9101.4|9106.4|9096.4|124
1673888700000|2023-01-16 17:05:00|9106.4|9096.4|9108.1|9098.1|9109.1|9099.1|9105.6|9095.6|63
1673889000000|2023-01-16 17:10:00|9108.4|9098.4|9108.1|9098.1|9109.1|9099.1|9105.9|9095.9|65
1673889300000|2023-01-16 17:15:00|9108.4|9098.4|9108.4|9098.4|9110.4|9100.4|9107.4|9097.4|37
1673889600000|2023-01-16 17:20:00|9108.6|9098.6|9106.6|9096.6|9108.6|9098.6|9105.9|9095.9|62
1673889900000|2023-01-16 17:25:00|9106.4|9096.4|9108.9|9098.9|9110.1|9100.1|9105.9|9095.9|57
1673890200000|2023-01-16 17:30:00|9109.1|9099.1|9109.1|9099.1|9109.9|9099.9|9107.9|9097.9|59
1673890500000|2023-01-16 17:35:00|9108.9|9098.9|9106.1|9096.1|9109.1|9099.1|9105.4|9095.4|85
1673890800000|2023-01-16 17:40:00|9105.9|9095.9|9107.1|9097.1|9109.4|9099.4|9105.9|9095.9|73
1673891100000|2023-01-16 17:45:00|9107.4|9097.4|9108.4|9098.4|9108.9|9098.9|9107.1|9097.1|78
1673891400000|2023-01-16 17:50:00|9108.6|9098.6|9112.9|9102.9|9113.9|9103.9|9108.4|9098.4|98
1673891700000|2023-01-16 17:55:00|9112.6|9102.6|9109.1|9099.1|9113.4|9103.4|9108.9|9098.9|80
1673892000000|2023-01-16 18:00:00|9108.8|9098.8|9107.4|9097.4|9111.5|9101.5|9107.3|9097.3|78
1673892300000|2023-01-16 18:05:00|9108.5|9098.5|9108|9098|9109|9099|9107.6|9097.6|28
1673892600000|2023-01-16 18:10:00|9108.3|9098.3|9106.8|9096.8|9108.3|9098.3|9106.5|9096.5|40
1673892900000|2023-01-16 18:15:00|9107|9097|9107.6|9087.6|9110|9100|9100.1|9087|50
1673893200000|2023-01-16 18:20:00|9104.1|9094.1|9105.4|9095.4|9106|9096|9103.9|9093.9|20
1673893500000|2023-01-16 18:25:00|9105.6|9095.6|9105.9|9095.9|9106.3|9096.3|9104.9|9094.9|28
1673893800000|2023-01-16 18:30:00|9106.1|9096.1|9105.5|9095.5|9107.5|9097.5|9105.5|9095.5|27
1673894100000|2023-01-16 18:35:00|9105.6|9095.6|9106.4|9096.4|9106.6|9096.6|9104.9|9094.9|22
1673894400000|2023-01-16 18:40:00|9106.6|9096.6|9108.8|9098.8|9108.9|9098.9|9106.4|9096.4|18
1673894700000|2023-01-16 18:45:00|9108.5|9098.5|9106.8|9096.8|9108.5|9098.5|9106.8|9096.8|15
1673895000000|2023-01-16 18:50:00|9107|9097|9096.3|9086.3|9107.6|9097.6|9096.3|9086.3|60
1673895300000|2023-01-16 18:55:00|9104.3|9084.3|9113.1|9091.1|9113.1|9091.1|9104.3|9083.5|9
1673917200000|2023-01-17 01:00:00|9126|9116|9127.3|9117.3|9131.3|9121.3|9119.9|9109.9|214
1673917500000|2023-01-17 01:05:00|9127|9117|9130.5|9120.5|9131.8|9121.8|9116.1|9106.1|271
1673917800000|2023-01-17 01:10:00|9130.9|9120.9|9115.8|9105.8|9134.8|9124.8|9113|9103|475
1673918100000|2023-01-17 01:15:00|9115.5|9105.5|9125.6|9115.6|9127|9117|9109|9099|389
1673918400000|2023-01-17 01:20:00|9125.9|9115.9|9127.4|9117.4|9132.9|9122.9|9125.6|9115.6|366
1673918700000|2023-01-17 01:25:00|9127.1|9117.1|9139.3|9129.3|9139.5|9129.5|9125|9115|299
1673919000000|2023-01-17 01:30:00|9139.4|9129.4|9133.1|9123.1|9144.1|9134.1|9128.9|9118.9|394
1673919300000|2023-01-17 01:35:00|9133.9|9123.9|9136.3|9126.3|9139.9|9129.9|9131.1|9121.1|297
1673919600000|2023-01-17 01:40:00|9136.8|9126.8|9137.6|9127.6|9139.8|9129.8|9132.3|9122.3|364
1673919900000|2023-01-17 01:45:00|9137.5|9127.5|9118.6|9108.6|9137.6|9127.6|9115|9105|361
1673920200000|2023-01-17 01:50:00|9118.3|9108.3|9116.6|9106.6|9122.5|9112.5|9113.5|9103.5|249
1673920500000|2023-01-17 01:55:00|9116.4|9106.4|9118.5|9108.5|9121|9111|9112.8|9102.8|427
1673920800000|2023-01-17 02:00:00|9118.3|9108.3|9134.1|9124.1|9134.6|9124.6|9117.5|9107.5|353
1673921100000|2023-01-17 02:05:00|9133.6|9123.6|9124.8|9114.8|9133.6|9123.6|9118.4|9108.4|322
1673921400000|2023-01-17 02:10:00|9125.1|9115.1|9121.5|9111.5|9126.5|9116.5|9121.5|9111.5|243
1673921700000|2023-01-17 02:15:00|9121.3|9111.3|9106.6|9096.6|9121.3|9111.3|9103.9|9093.9|214
1673922000000|2023-01-17 02:20:00|9106.3|9096.3|9107.9|9097.9|9110.4|9100.4|9104.4|9094.4|220
1673922300000|2023-01-17 02:25:00|9108.1|9098.1|9105.6|9095.6|9110.4|9100.4|9105.5|9095.5|214
1673922600000|2023-01-17 02:30:00|9105.4|9095.4|9102.6|9092.6|9107.3|9097.3|9086|9076|376
1673922900000|2023-01-17 02:35:00|9102.3|9092.3|9095.4|9085.4|9107|9097|9092.8|9082.8|309
1673923200000|2023-01-17 02:40:00|9095.6|9085.6|9071.5|9061.5|9101.4|9091.4|9071.3|9061.3|356
1673923500000|2023-01-17 02:45:00|9070.8|9060.8|9085.1|9075.1|9085.6|9075.6|9067.8|9057.8|307
1673923800000|2023-01-17 02:50:00|9084.9|9074.9|9084.8|9074.8|9087.9|9077.9|9076.3|9066.3|324
1673924100000|2023-01-17 02:55:00|9085.1|9075.1|9080.6|9070.6|9085.8|9075.8|9071.1|9061.1|364
1673924400000|2023-01-17 03:00:00|9080.4|9070.4|9084.4|9074.4|9084.6|9074.6|9073.3|9063.3|289
1673924700000|2023-01-17 03:05:00|9084.1|9074.1|9083.6|9073.6|9087.4|9077.4|9080.9|9070.9|270
1673925000000|2023-01-17 03:10:00|9084.1|9074.1|9080.1|9070.1|9084.6|9074.6|9075.8|9065.8|254
1673925300000|2023-01-17 03:15:00|9081.1|9071.1|9082.5|9072.5|9092|9078|9072.9|9062.9|247
1673925600000|2023-01-17 03:20:00|9082.1|9072.1|9084.6|9074.6|9087.9|9077.9|9081.9|9071.9|275
1673925900000|2023-01-17 03:25:00|9084.4|9074.4|9089.8|9079.8|9090.5|9080.5|9084.4|9074.4|222
1673926200000|2023-01-17 03:30:00|9089.5|9079.5|9087.5|9077.5|9094.5|9084.5|9087|9077|187
1673926500000|2023-01-17 03:35:00|9087.6|9077.6|9091|9081|9091.3|9081.3|9086|9076|176
1673926800000|2023-01-17 03:40:00|9090.9|9080.9|9090.5|9080.5|9090.9|9080.9|9085.9|9075.9|105
1673927100000|2023-01-17 03:45:00|9090.4|9080.4|9091.8|9081.8|9093.8|9083.8|9089.5|9079.5|129
1673927400000|2023-01-17 03:50:00|9092.1|9082.1|9089.4|9079.4|9092.1|9082.1|9087.8|9077.8|106
1673927700000|2023-01-17 03:55:00|9089.9|9079.9|9083.6|9073.6|9090.1|9080.1|9079.9|9069.9|126
1673928000000|2023-01-17 04:00:00|9083.4|9073.4|9086.1|9076.1|9086.6|9076.6|9082.3|9072.3|93
1673928300000|2023-01-17 04:05:00|9086.3|9076.3|9079.1|9069.1|9086.6|9076.6|9078.4|9068.4|76
1673928600000|2023-01-17 04:10:00|9079|9069|9078.6|9068.6|9081.5|9071.5|9077.5|9067.5|96
1673928900000|2023-01-17 04:15:00|9079.3|9069.3|9086.9|9076.9|9087.1|9077.1|9079.1|9069.1|175
1673929200000|2023-01-17 04:20:00|9087.1|9077.1|9087.9|9077.9|9091.1|9081.1|9085.6|9075.6|107
1673929500000|2023-01-17 04:25:00|9087.8|9077.8|9085.1|9075.1|9088.4|9078.4|9084.8|9074.8|59
1673929800000|2023-01-17 04:30:00|9084.8|9074.8|9081|9071|9084.8|9074.8|9080.3|9070.3|112
1673930100000|2023-01-17 04:35:00|9080.9|9070.9|9078.1|9068.1|9083.1|9073.1|9076.8|9066.8|122
1673930400000|2023-01-17 04:40:00|9079|9069|9074.1|9064.1|9079.5|9069.5|9073.3|9063.3|64
1673930700000|2023-01-17 04:45:00|9074|9064|9073.1|9063.1|9074.1|9064.1|9072.5|9062.5|21
1673931000000|2023-01-17 04:50:00|9073.3|9063.3|9073|9063|9074.6|9064.6|9072.6|9062.6|31
1673931300000|2023-01-17 04:55:00|9073.4|9063.4|9075.3|9065.3|9076.1|9066.1|9072.6|9062.6|134
1673931600000|2023-01-17 05:00:00|9075|9065|9077.6|9067.6|9079.8|9069.8|9075|9065|100
1673931900000|2023-01-17 05:05:00|9077.4|9067.4|9079|9069|9079.6|9069.6|9075.5|9065.5|96
1673932200000|2023-01-17 05:10:00|9078.6|9068.6|9083.1|9073.1|9083.6|9073.6|9077.8|9067.8|83
1673932500000|2023-01-17 05:15:00|9083.4|9073.4|9084|9074|9084.9|9074.9|9081.5|9071.5|66
1673932800000|2023-01-17 05:20:00|9084.1|9074.1|9085.4|9075.4|9086.8|9076.8|9081|9071|94
1673933100000|2023-01-17 05:25:00|9085.3|9075.3|9077|9067|9085.3|9075.3|9073.6|9063.6|135
1673933400000|2023-01-17 05:30:00|9077.3|9067.3|9081.1|9071.1|9090.8|9080.8|9075.1|9065.1|294
1673933700000|2023-01-17 05:35:00|9081.6|9071.6|9080.3|9070.3|9085.4|9075.4|9077.4|9067.4|203
1673934000000|2023-01-17 05:40:00|9079.6|9069.6|9086.9|9076.9|9091.1|9081.1|9077|9067|170
1673934300000|2023-01-17 05:45:00|9086.6|9076.6|9073.9|9063.9|9086.6|9076.6|9071.9|9061.9|232
1673934600000|2023-01-17 05:50:00|9074.1|9064.1|9074.3|9064.3|9080.8|9070.8|9072|9062|232
1673934900000|2023-01-17 05:55:00|9074.9|9064.9|9083|9073|9084.8|9074.8|9073.8|9063.8|231
1673935200000|2023-01-17 06:00:00|9083.6|9073.6|9088.4|9078.4|9093.6|9083.6|9081.8|9071.8|263
1673935500000|2023-01-17 06:05:00|9088.1|9078.1|9087.8|9077.8|9093|9083|9085.5|9075.5|207
1673935800000|2023-01-17 06:10:00|9088|9078|9088.9|9078.9|9091.5|9081.5|9086.9|9076.9|183
1673936100000|2023-01-17 06:15:00|9088.5|9078.5|9094.6|9084.6|9097|9087|9088.1|9078.1|221
1673936400000|2023-01-17 06:20:00|9094.5|9084.5|9085|9075|9094.5|9084.5|9081.3|9071.3|219
1673936700000|2023-01-17 06:25:00|9085.9|9075.9|9085|9075|9089|9079|9084.4|9074.4|133
1673937000000|2023-01-17 06:30:00|9085.3|9075.3|9083.3|9073.3|9092.8|9082.8|9083.3|9073.3|207
1673937300000|2023-01-17 06:35:00|9083.5|9073.5|9078.1|9068.1|9083.8|9073.8|9074|9064|255
1673937600000|2023-01-17 06:40:00|9077.5|9067.5|9073.8|9063.8|9079.6|9069.6|9070.6|9060.6|236
1673937900000|2023-01-17 06:45:00|9073.5|9063.5|9072.6|9062.6|9076.9|9066.9|9068.5|9058.5|251
1673938200000|2023-01-17 06:50:00|9072.9|9062.9|9060.9|9050.9|9073.3|9063.3|9059.4|9049.4|244
1673938500000|2023-01-17 06:55:00|9060.5|9050.5|9050.8|9040.8|9064.3|9054.3|9043.9|9033.9|315
1673938800000|2023-01-17 07:00:00|9051|9041|9050|9040|9057.5|9047.5|9047.6|9037.6|259
1673939100000|2023-01-17 07:05:00|9049.9|9039.9|9039.4|9029.4|9049.9|9039.9|9034.9|9024.9|231
1673939400000|2023-01-17 07:10:00|9039.3|9029.3|9047.4|9037.4|9048.4|9038.4|9037.8|9027.8|155
1673939700000|2023-01-17 07:15:00|9047|9037|9041.8|9031.8|9047|9037|9040.8|9030.8|177
1673940000000|2023-01-17 07:20:00|9041.6|9031.6|9040.4|9030.4|9047.5|9037.5|9040.4|9030.4|217
1673940300000|2023-01-17 07:25:00|9040.8|9030.8|9044.1|9034.1|9044.1|9034.1|9037|9027|203
1673940600000|2023-01-17 07:30:00|9044.4|9034.4|9050|9040|9051.9|9041.9|9043.9|9033.9|251
1673940900000|2023-01-17 07:35:00|9050.3|9040.3|9063|9053|9066.3|9056.3|9050.3|9040.3|190
1673941200000|2023-01-17 07:40:00|9062.8|9052.8|9065.4|9055.4|9069.3|9059.3|9061.5|9051.5|216
1673941500000|2023-01-17 07:45:00|9065.5|9055.5|9066|9056|9069.5|9059.5|9061.5|9051.5|184
1673941800000|2023-01-17 07:50:00|9066.1|9056.1|9065.1|9055.1|9071.9|9061.9|9060|9050|225
1673942100000|2023-01-17 07:55:00|9065.4|9055.4|9071.9|9061.9|9074.6|9064.6|9064.1|9054.1|179
1673942400000|2023-01-17 08:00:00|9072.1|9062.1|9073.4|9063.4|9077.6|9067.6|9062.9|9052.9|290
1673942700000|2023-01-17 08:05:00|9073.6|9063.6|9083.1|9073.1|9089.6|9079.6|9069.4|9059.4|265
1673943000000|2023-01-17 08:10:00|9082.9|9072.9|9082.6|9072.6|9083.9|9073.9|9077.6|9067.6|251
1673943300000|2023-01-17 08:15:00|9082.4|9072.4|9083.4|9073.4|9086.1|9076.1|9077.6|9067.6|301
1673943600000|2023-01-17 08:20:00|9083.1|9073.1|9087.1|9077.1|9093.1|9083.1|9082.1|9072.1|230
1673943900000|2023-01-17 08:25:00|9087.4|9077.4|9084.9|9074.9|9092.9|9082.9|9081.4|9071.4|203
1673944200000|2023-01-17 08:30:00|9085.1|9075.1|9084.9|9074.9|9089.6|9079.6|9083.4|9073.4|205
1673944500000|2023-01-17 08:35:00|9084.4|9074.4|9086.1|9076.1|9088.6|9078.6|9083.6|9073.6|169
1673944800000|2023-01-17 08:40:00|9086.4|9076.4|9095.6|9085.6|9100.4|9090.4|9084.1|9074.1|185
1673945100000|2023-01-17 08:45:00|9095.9|9085.9|9098.9|9088.9|9107.3|9097.3|9095.9|9085.9|207
1673945400000|2023-01-17 08:50:00|9099.1|9089.1|9098.1|9088.1|9107.9|9097.9|9097.6|9087.6|209
1673945700000|2023-01-17 08:55:00|9098.4|9088.4|9095.1|9085.1|9099.6|9089.6|9093.6|9083.6|231
1673946000000|2023-01-17 09:00:00|9094.9|9084.9|9104.9|9094.9|9108.6|9098.6|9094.9|9084.9|195
1673946300000|2023-01-17 09:05:00|9104.6|9094.6|9101.1|9091.1|9109.6|9099.6|9097.4|9087.4|237
1673946600000|2023-01-17 09:10:00|9100.9|9090.9|9099.4|9089.4|9100.9|9090.9|9094.1|9084.1|211
1673946900000|2023-01-17 09:15:00|9099.1|9089.1|9081.1|9071.1|9099.9|9089.9|9081.1|9071.1|222
1673947200000|2023-01-17 09:20:00|9080.9|9070.9|9078.6|9068.6|9080.9|9070.9|9073.6|9063.6|254
1673947500000|2023-01-17 09:25:00|9078.4|9068.4|9071.4|9061.4|9079.1|9069.1|9068.4|9058.4|182
1673947800000|2023-01-17 09:30:00|9071.1|9061.1|9086.4|9076.4|9086.6|9076.6|9068.6|9058.6|160
1673948100000|2023-01-17 09:35:00|9085.9|9075.9|9078.9|9068.9|9088.1|9078.1|9077.1|9067.1|220
1673948400000|2023-01-17 09:40:00|9079.1|9069.1|9076.4|9066.4|9081.6|9071.6|9070.9|9060.9|180
1673948700000|2023-01-17 09:45:00|9076.1|9066.1|9096.6|9086.6|9097.6|9087.6|9075.6|9065.6|177
1673949000000|2023-01-17 09:50:00|9096.9|9086.9|9101.9|9091.9|9103.6|9093.6|9093.6|9083.6|153
1673949300000|2023-01-17 09:55:00|9101.1|9091.1|9097.6|9087.6|9103.1|9093.1|9096.6|9086.6|140
1673949600000|2023-01-17 10:00:00|9097.1|9087.1|9122.1|9112.1|9128.4|9118.4|9096.9|9086.9|264
1673949900000|2023-01-17 10:05:00|9122.9|9112.9|9112.6|9102.6|9122.9|9112.9|9110.1|9100.1|170
1673950200000|2023-01-17 10:10:00|9112.4|9102.4|9119.4|9109.4|9119.4|9109.4|9111.1|9101.1|140
1673950500000|2023-01-17 10:15:00|9118.9|9108.9|9123.4|9113.4|9125.4|9115.4|9112.4|9102.4|193
1673950800000|2023-01-17 10:20:00|9123.6|9113.6|9108.1|9098.1|9124.1|9114.1|9107.1|9097.1|156
1673951100000|2023-01-17 10:25:00|9108.4|9098.4|9107.1|9097.1|9109.9|9099.9|9106.9|9096.9|134
1673951400000|2023-01-17 10:30:00|9106.9|9096.9|9114.4|9104.4|9116.1|9106.1|9104.9|9094.9|174
1673951700000|2023-01-17 10:35:00|9114.1|9104.1|9106.1|9096.1|9114.1|9104.1|9105.9|9095.9|219
1673952000000|2023-01-17 10:40:00|9103.9|9093.9|9111.6|9101.6|9112.1|9102.1|9103.1|9093.1|199
1673952300000|2023-01-17 10:45:00|9112.1|9102.1|9122.9|9112.9|9122.9|9112.9|9109.1|9099.1|156
1673952600000|2023-01-17 10:50:00|9122.4|9112.4|9129.6|9119.6|9131.4|9121.4|9118.9|9108.9|146
1673952900000|2023-01-17 10:55:00|9129.4|9119.4|9126.6|9116.6|9129.9|9119.9|9124.9|9114.9|205
1673953200000|2023-01-17 11:00:00|9126.1|9116.1|9130.1|9120.1|9131.4|9121.4|9120.9|9110.9|197
1673953500000|2023-01-17 11:05:00|9129.1|9119.1|9136.1|9126.1|9138.6|9128.6|9128.4|9118.4|161
1673953800000|2023-01-17 11:10:00|9135.9|9125.9|9136.4|9126.4|9149.9|9139.9|9135.4|9125.4|231
1673954100000|2023-01-17 11:15:00|9136.1|9126.1|9132.6|9122.6|9138.9|9128.9|9130.9|9120.9|157
1673954400000|2023-01-17 11:20:00|9132.4|9122.4|9130.4|9120.4|9133.4|9123.4|9128.4|9118.4|131
1673954700000|2023-01-17 11:25:00|9130.1|9120.1|9120.6|9110.6|9131.9|9121.9|9119.9|9109.9|174
1673955000000|2023-01-17 11:30:00|9121.4|9111.4|9124.4|9114.4|9127.1|9117.1|9121.1|9111.1|140
1673955300000|2023-01-17 11:35:00|9124.6|9114.6|9125.9|9115.9|9127.6|9117.6|9120.9|9110.9|148
1673955600000|2023-01-17 11:40:00|9125.6|9115.6|9132.1|9122.1|9133.4|9123.4|9125.1|9115.1|171
1673955900000|2023-01-17 11:45:00|9131.6|9121.6|9127.4|9117.4|9134.1|9124.1|9127.1|9117.1|159
1673956200000|2023-01-17 11:50:00|9127.1|9117.1|9132.1|9122.1|9134.4|9124.4|9126.1|9116.1|151
1673956500000|2023-01-17 11:55:00|9131.9|9121.9|9143.4|9133.4|9146.1|9136.1|9131.9|9121.9|245
1673956800000|2023-01-17 12:00:00|9143.6|9133.6|9138.4|9128.4|9146.1|9136.1|9137.6|9127.6|148
1673957100000|2023-01-17 12:05:00|9138.6|9128.6|9136.9|9126.9|9141.6|9131.6|9135.4|9125.4|147
1673957400000|2023-01-17 12:10:00|9137.1|9127.1|9130.4|9120.4|9137.6|9127.6|9127.9|9117.9|180
1673957700000|2023-01-17 12:15:00|9130.1|9120.1|9128.1|9118.1|9137.9|9127.9|9128.1|9118.1|166
1673958000000|2023-01-17 12:20:00|9127.9|9117.9|9126.1|9116.1|9136.6|9126.6|9125.6|9115.6|245
1673958300000|2023-01-17 12:25:00|9125.6|9115.6|9125.6|9115.6|9132.6|9122.6|9122.4|9112.4|231
1673958600000|2023-01-17 12:30:00|9126.1|9116.1|9131.6|9121.6|9141.9|9131.9|9123.1|9113.1|310
1673958900000|2023-01-17 12:35:00|9131.9|9121.9|9133.6|9123.6|9139.1|9129.1|9131.1|9121.1|242
1673959200000|2023-01-17 12:40:00|9134.1|9124.1|9125.1|9115.1|9135.6|9125.6|9122.6|9112.6|224
1673959500000|2023-01-17 12:45:00|9124.4|9114.4|9121.9|9111.9|9127.1|9117.1|9119.9|9109.9|250
1673959800000|2023-01-17 12:50:00|9121.6|9111.6|9125.4|9115.4|9126.9|9116.9|9121.4|9111.4|211
1673960100000|2023-01-17 12:55:00|9124.9|9114.9|9126.9|9116.9|9129.9|9119.9|9121.9|9111.9|316
1673960400000|2023-01-17 13:00:00|9126.6|9116.6|9124.1|9114.1|9137.9|9127.9|9121.9|9111.9|603
1673960700000|2023-01-17 13:05:00|9124.4|9114.4|9115.4|9105.4|9130.1|9120.1|9113.4|9103.4|369
1673961000000|2023-01-17 13:10:00|9114.4|9104.4|9123.1|9113.1|9132.4|9122.4|9112.9|9102.9|398
1673961300000|2023-01-17 13:15:00|9123.6|9113.6|9125.9|9115.9|9127.6|9117.6|9118.9|9108.9|315
1673961600000|2023-01-17 13:20:00|9125.1|9115.1|9120.4|9110.4|9127.1|9117.1|9117.1|9107.1|358
1673961900000|2023-01-17 13:25:00|9120.1|9110.1|9138.6|9128.6|9143.4|9133.4|9116.6|9106.6|323
1673962200000|2023-01-17 13:30:00|9139.4|9129.4|9130.6|9120.6|9141.6|9131.6|9128.6|9118.6|534
1673962500000|2023-01-17 13:35:00|9130.4|9120.4|9125.4|9115.4|9139.9|9129.9|9123.9|9113.9|406
1673962800000|2023-01-17 13:40:00|9125.1|9115.1|9119.4|9109.4|9129.6|9119.6|9118.4|9108.4|355
1673963100000|2023-01-17 13:45:00|9118.9|9108.9|9124.6|9114.6|9131.1|9121.1|9118.4|9108.4|347
1673963400000|2023-01-17 13:50:00|9124.4|9114.4|9116.9|9106.9|9124.6|9114.6|9113.9|9103.9|314
1673963700000|2023-01-17 13:55:00|9116.6|9106.6|9115.6|9105.6|9117.4|9107.4|9108.4|9098.4|357
1673964000000|2023-01-17 14:00:00|9115.9|9105.9|9138.1|9128.1|9140.6|9130.6|9114.9|9104.9|313
1673964300000|2023-01-17 14:05:00|9138.4|9128.4|9143.1|9133.1|9143.6|9133.6|9133.1|9123.1|282
1673964600000|2023-01-17 14:10:00|9143.4|9133.4|9184.1|9174.1|9184.1|9174.1|9143.4|9133.4|450
1673964900000|2023-01-17 14:15:00|9198.4|9178.4|9207.6|9197.6|9211.9|9201.9|9183.1|9173.1|506
1673965200000|2023-01-17 14:20:00|9207.9|9197.9|9210.9|9200.9|9213.4|9203.4|9191.6|9181.6|411
1673965500000|2023-01-17 14:25:00|9211.1|9201.1|9234.4|9224.4|9237.6|9227.6|9200.6|9190.6|503
1673965800000|2023-01-17 14:30:00|9234.1|9224.1|9218.6|9208.6|9238.9|9228.9|9209.6|9199.6|597
1673966100000|2023-01-17 14:35:00|9218.9|9208.9|9216.9|9206.9|9227.1|9217.1|9203.6|9193.6|469
1673966400000|2023-01-17 14:40:00|9216.6|9206.6|9212.6|9202.6|9224.4|9214.4|9209.4|9199.4|440
1673966700000|2023-01-17 14:45:00|9212.1|9202.1|9219.9|9209.9|9221.4|9211.4|9210.6|9200.6|408
1673967000000|2023-01-17 14:50:00|9219.6|9209.6|9216.6|9206.6|9228.9|9218.9|9215.6|9205.6|505
1673967300000|2023-01-17 14:55:00|9216.4|9206.4|9226.4|9216.4|9230.9|9220.9|9215.9|9205.9|403
1673967600000|2023-01-17 15:00:00|9226.6|9216.6|9230.9|9220.9|9237.4|9227.4|9225.9|9215.9|735
1673967900000|2023-01-17 15:05:00|9231.1|9221.1|9221.1|9211.1|9233.4|9223.4|9219.6|9209.6|583
1673968200000|2023-01-17 15:10:00|9221.4|9211.4|9224.4|9214.4|9231.6|9221.6|9221.4|9211.4|412
1673968500000|2023-01-17 15:15:00|9224.9|9214.9|9219.9|9209.9|9230.9|9220.9|9219.4|9209.4|487
1673968800000|2023-01-17 15:20:00|9220.1|9210.1|9215.9|9205.9|9225.4|9215.4|9211.6|9201.6|446
1673969100000|2023-01-17 15:25:00|9215.6|9205.6|9221.4|9211.4|9223.4|9213.4|9214.4|9204.4|356
1673969400000|2023-01-17 15:30:00|9220.9|9210.9|9227.6|9217.6|9229.6|9219.6|9217.9|9207.9|415
1673969700000|2023-01-17 15:35:00|9227.4|9217.4|9219.4|9209.4|9230.1|9220.1|9218.6|9208.6|369
1673970000000|2023-01-17 15:40:00|9219.6|9209.6|9190.5|9180.5|9221.1|9211.1|9184.1|9174.1|487
1673970300000|2023-01-17 15:45:00|9189.9|9179.9|9193.1|9183.1|9201.1|9191.1|9183.6|9173.6|489
1673970600000|2023-01-17 15:50:00|9193.4|9183.4|9196.1|9186.1|9201.1|9191.1|9190.4|9180.4|386
1673970900000|2023-01-17 15:55:00|9196.4|9186.4|9207.1|9197.1|9207.9|9197.9|9191.4|9181.4|445
1673971200000|2023-01-17 16:00:00|9207.6|9197.6|9219.4|9209.4|9223.1|9213.1|9203.6|9193.6|392
1673971500000|2023-01-17 16:05:00|9219.6|9209.6|9226.9|9216.9|9227.1|9217.1|9217.4|9207.4|339
1673971800000|2023-01-17 16:10:00|9227.1|9217.1|9227.1|9217.1|9227.6|9217.6|9218.4|9208.4|347
1673972100000|2023-01-17 16:15:00|9227.4|9217.4|9226.6|9216.6|9228.6|9218.6|9221.1|9211.1|281
1673972400000|2023-01-17 16:20:00|9226.9|9216.9|9233.1|9223.1|9233.1|9223.1|9219.4|9209.4|282
1673972700000|2023-01-17 16:25:00|9232.6|9222.6|9238.9|9228.9|9242.1|9232.1|9231.1|9221.1|287
1673973000000|2023-01-17 16:30:00|9239.4|9229.4|9268.6|9258.6|9284.3|9274.3|9234.4|9224.4|538
1673973300000|2023-01-17 16:35:00|9268.9|9258.9|9266.4|9256.4|9272.1|9262.1|9260.6|9250.6|438
1673973600000|2023-01-17 16:40:00|9266.9|9256.9|9270.6|9260.6|9277.9|9267.9|9264.6|9254.6|350
1673973900000|2023-01-17 16:45:00|9270.9|9260.9|9308.9|9298.9|9311.4|9301.4|9267.1|9257.1|402
1673974200000|2023-01-17 16:50:00|9308.8|9298.8|9300.4|9290.4|9308.8|9298.8|9289.4|9279.4|413
1673974500000|2023-01-17 16:55:00|9299.9|9289.9|9289.6|9279.6|9299.9|9289.9|9288.6|9278.6|303
1673974800000|2023-01-17 17:00:00|9289.9|9279.9|9277.1|9267.1|9289.9|9279.9|9276.6|9266.6|264
1673975100000|2023-01-17 17:05:00|9276.6|9266.6|9276.6|9266.6|9283.6|9273.6|9272.9|9262.9|235
1673975400000|2023-01-17 17:10:00|9276.4|9266.4|9270.9|9260.9|9277.4|9267.4|9266.6|9256.6|306
1673975700000|2023-01-17 17:15:00|9270.4|9260.4|9271.9|9261.9|9276.6|9266.6|9267.9|9257.9|278
1673976000000|2023-01-17 17:20:00|9272.1|9262.1|9275.6|9265.6|9278.6|9268.6|9270.6|9260.6|296
1673976300000|2023-01-17 17:25:00|9275.9|9265.9|9269.9|9259.9|9279.4|9269.4|9265.4|9255.4|284
1673976600000|2023-01-17 17:30:00|9269.6|9259.6|9281.6|9271.6|9284.1|9274.1|9264.6|9254.6|321
1673976900000|2023-01-17 17:35:00|9281.4|9271.4|9269.9|9259.9|9282.1|9272.1|9269.4|9259.4|231
1673977200000|2023-01-17 17:40:00|9270.1|9260.1|9266.9|9256.9|9272.4|9262.4|9263.9|9253.9|182
1673977500000|2023-01-17 17:45:00|9267.1|9257.1|9258.6|9248.6|9267.1|9257.1|9257.6|9247.6|269
1673977800000|2023-01-17 17:50:00|9258.4|9248.4|9258.6|9248.6|9262.6|9252.6|9257.4|9247.4|191
1673978100000|2023-01-17 17:55:00|9258.4|9248.4|9281.5|9271.5|9286|9276|9250.9|9240.9|380
1673978400000|2023-01-17 18:00:00|9281.3|9271.3|9289.1|9279.1|9299.3|9289.3|9279.3|9269.3|294
1673978700000|2023-01-17 18:05:00|9289.3|9279.3|9288.8|9278.8|9290|9280|9286|9276|178
1673979000000|2023-01-17 18:10:00|9289|9279|9282.8|9272.8|9289.6|9279.6|9281.5|9271.5|119
1673979300000|2023-01-17 18:15:00|9282.6|9272.6|9283.3|9273.3|9284.6|9274.6|9282.6|9272.6|90
1673979600000|2023-01-17 18:20:00|9283.1|9273.1|9283.1|9273.1|9284.1|9274.1|9279.5|9269.5|113
1673979900000|2023-01-17 18:25:00|9283|9273|9280.6|9270.6|9283.4|9273.4|9279|9269|158
1673980200000|2023-01-17 18:30:00|9280.4|9270.4|9285.3|9275.3|9286|9276|9277.6|9267.6|182
1673980500000|2023-01-17 18:35:00|9285.1|9275.1|9286.4|9276.4|9286.8|9276.8|9284.3|9274.3|90
1673980800000|2023-01-17 18:40:00|9287|9277|9292.6|9282.6|9297.1|9285|9286|9276|91
1673981100000|2023-01-17 18:45:00|9292.8|9282.8|9304.6|9294.6|9306.4|9296.4|9288|9278|209
1673981400000|2023-01-17 18:50:00|9304.5|9294.5|9295|9285|9304.5|9294.5|9288.1|9278.1|107
1673981700000|2023-01-17 18:55:00|9294.9|9284.9|9305.1|9283.1|9306.9|9285.5|9294.9|9277.6|29
1674003600000|2023-01-18 01:00:00|9290.5|9280.5|9307.1|9297.1|9308.6|9298.6|9286.3|9276.3|290
1674003900000|2023-01-18 01:05:00|9306.9|9296.9|9295.8|9285.8|9311.8|9301.8|9294|9284|358
1674004200000|2023-01-18 01:10:00|9295.5|9285.5|9283.3|9273.3|9296.3|9286.3|9282.3|9272.3|287
1674004500000|2023-01-18 01:15:00|9283|9273|9279.5|9269.5|9286.4|9276.4|9277|9265.3|389
1674004800000|2023-01-18 01:20:00|9279.3|9269.3|9275.6|9265.6|9284.3|9274.3|9275|9265|294
1674005100000|2023-01-18 01:25:00|9275.9|9265.9|9276.4|9266.4|9285.8|9275.8|9274.8|9264.8|320
1674005400000|2023-01-18 01:30:00|9276.1|9266.1|9266.8|9256.8|9279|9269|9266|9256|350
1674005700000|2023-01-18 01:35:00|9267.3|9257.3|9266.1|9256.1|9272.4|9262.4|9263.5|9253.5|369
1674006000000|2023-01-18 01:40:00|9266.3|9256.3|9261.4|9251.4|9269.9|9259.9|9257.4|9247.4|367
1674006300000|2023-01-18 01:45:00|9261.3|9251.3|9261.8|9251.8|9263.4|9253.4|9258.4|9248.4|205
1674006600000|2023-01-18 01:50:00|9261.4|9251.4|9261.3|9251.3|9263.8|9253.8|9257.6|9247.6|223
1674006900000|2023-01-18 01:55:00|9261|9251|9261.8|9251.8|9263.9|9253.9|9257.8|9247.8|295
1674007200000|2023-01-18 02:00:00|9261.5|9251.5|9270.6|9260.6|9271.8|9261.8|9261.5|9251.5|225
1674007500000|2023-01-18 02:05:00|9270.4|9260.4|9266.4|9256.4|9270.4|9260.4|9265.9|9255.9|237
1674007800000|2023-01-18 02:10:00|9267|9257|9273.9|9263.9|9273.9|9263.9|9266|9256|187
1674008100000|2023-01-18 02:15:00|9274.1|9264.1|9275.9|9265.9|9279|9269|9273.4|9263.4|138
1674008400000|2023-01-18 02:20:00|9275.6|9265.6|9275.5|9265.5|9278.9|9268.9|9275.3|9265.3|152
1674008700000|2023-01-18 02:25:00|9275.4|9265.4|9266.3|9256.3|9275.4|9265.4|9265.5|9252.5|185
1674009000000|2023-01-18 02:30:00|9266.5|9256.5|9274.1|9264.1|9278.6|9268.6|9266.1|9256.1|299
1674009300000|2023-01-18 02:35:00|9274|9264|9276.8|9266.8|9284.4|9274.4|9271.9|9261.9|237
1674009600000|2023-01-18 02:40:00|9276.9|9266.9|9272.9|9262.9|9280.8|9270.8|9259.8|9249.8|749
1674009900000|2023-01-18 02:45:00|9273.1|9263.1|9275.6|9265.6|9277.6|9267.6|9264.1|9254.1|539
1674010200000|2023-01-18 02:50:00|9275.4|9265.4|9277.9|9267.9|9282.3|9272.3|9273.8|9263.8|493
1674010500000|2023-01-18 02:55:00|9278.6|9268.6|9284.4|9274.4|9287.3|9277.3|9275.1|9265.1|424
1674010800000|2023-01-18 03:00:00|9284.6|9274.6|9284|9274|9289.5|9279.5|9283.4|9273.4|403
1674011100000|2023-01-18 03:05:00|9284.3|9274.3|9286.3|9276.3|9286.3|9276.3|9280.4|9270.4|281
1674011400000|2023-01-18 03:10:00|9286.1|9276.1|9296.5|9286.5|9296.9|9286.9|9286|9276|371
1674011700000|2023-01-18 03:15:00|9296.4|9286.4|9291.8|9281.8|9297.1|9287.1|9291.4|9281.4|230
1674012000000|2023-01-18 03:20:00|9292|9282|9285.9|9275.9|9292.5|9282.5|9285.9|9275.9|167
1674012300000|2023-01-18 03:25:00|9285.6|9275.6|9278.6|9268.6|9285.9|9275.9|9277.3|9267.3|264
1674012600000|2023-01-18 03:30:00|9278.4|9268.4|9268.4|9258.4|9278.8|9268.8|9264.6|9254.6|257
1674012900000|2023-01-18 03:35:00|9268.6|9258.6|9259.9|9249.9|9268.6|9258.6|9258.6|9248.6|188
1674013200000|2023-01-18 03:40:00|9260.3|9250.3|9269.1|9259.1|9269.9|9259.9|9250.5|9240.5|193
1674013500000|2023-01-18 03:45:00|9268.8|9258.8|9273.3|9263.3|9277.5|9267.5|9265.4|9255.4|231
1674013800000|2023-01-18 03:50:00|9273|9263|9273.3|9263.3|9273.3|9263.3|9268.8|9258.8|183
1674014100000|2023-01-18 03:55:00|9273|9263|9279|9269|9283.4|9273.4|9272.8|9262.8|112
1674014400000|2023-01-18 04:00:00|9278.6|9268.6|9271.8|9261.8|9278.6|9268.6|9270.8|9260.8|182
1674014700000|2023-01-18 04:05:00|9271.5|9261.5|9262.4|9252.4|9271.5|9261.5|9261.3|9251.3|143
1674015000000|2023-01-18 04:10:00|9262.5|9252.5|9260.3|9250.3|9263.6|9253.6|9258|9248|97
1674015300000|2023-01-18 04:15:00|9260.5|9250.5|9261.3|9251.3|9262.3|9252.3|9257|9247|138
1674015600000|2023-01-18 04:20:00|9261.1|9251.1|9264.1|9254.1|9264.1|9254.1|9258.1|9248.1|126
1674015900000|2023-01-18 04:25:00|9264.4|9254.4|9266.6|9256.6|9266.6|9256.6|9263|9253|141
1674016200000|2023-01-18 04:30:00|9266.4|9256.4|9272|9262|9273.6|9263.6|9265.6|9255.6|149
1674016500000|2023-01-18 04:35:00|9272.4|9262.4|9273.3|9263.3|9274.6|9264.6|9270.1|9260.1|108
1674016800000|2023-01-18 04:40:00|9273.5|9263.5|9278.9|9268.9|9279.6|9269.6|9273.3|9263.3|96
1674017100000|2023-01-18 04:45:00|9278.6|9268.6|9276.6|9266.6|9278.6|9268.6|9273.6|9263.6|98
1674017400000|2023-01-18 04:50:00|9277.1|9267.1|9292|9282|9293.1|9283.1|9276.6|9266.6|106
1674017700000|2023-01-18 04:55:00|9291.5|9281.5|9290.9|9280.9|9296|9286|9286|9272.5|72
1674018000000|2023-01-18 05:00:00|9291.1|9281.1|9286.4|9276.4|9293.9|9283.9|9286.4|9276.4|69
1674018300000|2023-01-18 05:05:00|9286.1|9276.1|9282.1|9272.1|9286.4|9276.4|9281.1|9271.1|165
1674018600000|2023-01-18 05:10:00|9281.5|9271.5|9282.4|9272.4|9283.4|9273.4|9279|9269|141
1674018900000|2023-01-18 05:15:00|9282.3|9272.3|9278.1|9268.1|9282.4|9272.4|9276|9266|133
1674019200000|2023-01-18 05:20:00|9278.3|9268.3|9277.6|9267.6|9280.9|9270.9|9275.9|9265.9|116
1674019500000|2023-01-18 05:25:00|9277.4|9267.4|9275.8|9265.8|9279.6|9269.6|9273.6|9263.6|156
1674019800000|2023-01-18 05:30:00|9276|9266|9279.3|9269.3|9287.1|9277.1|9271.5|9261.5|387
1674020100000|2023-01-18 05:35:00|9279|9269|9286.8|9276.8|9287.4|9277.4|9277.5|9267.5|277
1674020400000|2023-01-18 05:40:00|9286.9|9276.9|9291.8|9281.8|9299.5|9289.5|9286.9|9276.9|189
1674020700000|2023-01-18 05:45:00|9291.9|9281.9|9299.9|9289.9|9302.8|9292.8|9291|9281|253
1674021000000|2023-01-18 05:50:00|9299.5|9289.5|9301.8|9291.8|9303.3|9293.3|9297|9287|267
1674021300000|2023-01-18 05:55:00|9301.5|9291.5|9342.4|9332.4|9345.3|9335.3|9299.9|9289.9|282
1674021600000|2023-01-18 06:00:00|9342.3|9332.3|9356.3|9346.3|9368.4|9355.9|9335.3|9325.3|449
1674021900000|2023-01-18 06:05:00|9356.1|9346.1|9358.6|9348.6|9366.1|9356.1|9349.6|9339.6|410
1674022200000|2023-01-18 06:10:00|9359|9349|9342.4|9332.4|9359|9349|9342.4|9332.4|294
1674022500000|2023-01-18 06:15:00|9342.3|9332.3|9339.3|9329.3|9347.4|9337.4|9339|9329|257
1674022800000|2023-01-18 06:20:00|9339|9329|9339.5|9329.5|9342.6|9332.6|9333.4|9323.4|334
1674023100000|2023-01-18 06:25:00|9339.4|9329.4|9340.3|9330.3|9345.6|9335.6|9335.6|9325.6|355
1674023400000|2023-01-18 06:30:00|9340|9330|9331.1|9321.1|9342.1|9332.1|9327.9|9317.9|344
1674023700000|2023-01-18 06:35:00|9330.8|9320.8|9329.5|9319.5|9332.5|9322.5|9325.6|9315.6|232
1674024000000|2023-01-18 06:40:00|9329.3|9319.3|9329.6|9319.6|9329.6|9319.6|9322.9|9312.9|357
1674024300000|2023-01-18 06:45:00|9329.8|9319.8|9323.5|9313.5|9330.1|9320.1|9318.9|9306.5|320
1674024600000|2023-01-18 06:50:00|9323.8|9313.8|9329.4|9319.4|9330.3|9320.3|9318.5|9308.5|302
1674024900000|2023-01-18 06:55:00|9329.6|9319.6|9333.1|9323.1|9334|9324|9328.6|9318.6|331
1674025200000|2023-01-18 07:00:00|9333|9323|9337.3|9327.3|9341.9|9331.9|9327.5|9317.5|254
1674025500000|2023-01-18 07:05:00|9337.6|9327.6|9332.3|9322.3|9337.6|9327.6|9330.5|9320.5|228
1674025800000|2023-01-18 07:10:00|9333.5|9323.5|9345.6|9335.6|9360|9350|9333|9323|382
1674026100000|2023-01-18 07:15:00|9345.8|9335.8|9345.9|9335.9|9347.5|9337.5|9340.9|9330.9|168
1674026400000|2023-01-18 07:20:00|9346.3|9336.3|9352.8|9342.8|9352.8|9342.8|9343|9333|234
1674026700000|2023-01-18 07:25:00|9352.5|9342.5|9357.9|9347.9|9366.4|9356.4|9352.5|9342.5|378
1674027000000|2023-01-18 07:30:00|9358.1|9348.1|9361.4|9351.4|9361.4|9351.4|9349.4|9339.4|340
1674027300000|2023-01-18 07:35:00|9361.5|9351.5|9356.6|9346.6|9368.9|9358.9|9354.4|9344.4|376
1674027600000|2023-01-18 07:40:00|9356.5|9346.5|9347.4|9337.4|9356.5|9346.5|9341|9331|386
1674027900000|2023-01-18 07:45:00|9347.5|9337.5|9355.5|9345.5|9359.4|9347.5|9344.1|9334.1|389
1674028200000|2023-01-18 07:50:00|9355.1|9345.1|9369.3|9359.3|9370.1|9360.1|9355.1|9345.1|273
1674028500000|2023-01-18 07:55:00|9369.4|9359.4|9388.4|9378.4|9388.6|9378.6|9367.4|9357.4|233
1674028800000|2023-01-18 08:00:00|9389.6|9379.6|9403.9|9393.9|9403.9|9393.9|9375|9365|420
1674029100000|2023-01-18 08:05:00|9404.1|9394.1|9403.1|9393.1|9405.5|9395.5|9395.9|9385.9|277
1674029400000|2023-01-18 08:10:00|9403.4|9393.4|9421.4|9411.4|9421.9|9411.9|9391.6|9381.6|299
1674029700000|2023-01-18 08:15:00|9421.6|9411.6|9436.6|9426.6|9438.1|9428.1|9421.1|9411.1|422
1674030000000|2023-01-18 08:20:00|9435.9|9425.9|9439.6|9429.6|9443.9|9433.9|9430.4|9420.4|345
1674030300000|2023-01-18 08:25:00|9439.4|9429.4|9442.6|9432.6|9444.4|9434.4|9434.4|9424.4|262
1674030600000|2023-01-18 08:30:00|9442.9|9432.9|9424.1|9414.1|9450.1|9440.1|9420.1|9410.1|395
1674030900000|2023-01-18 08:35:00|9423.9|9413.9|9423.9|9413.9|9424.4|9414.4|9416.9|9406.9|302
1674031200000|2023-01-18 08:40:00|9424.1|9414.1|9423.1|9413.1|9428.9|9418.9|9420.9|9410.9|312
1674031500000|2023-01-18 08:45:00|9423|9413|9421.5|9411.5|9437.8|9427.8|9420.1|9410.1|302
1674031800000|2023-01-18 08:50:00|9421.3|9411.3|9426.3|9416.3|9430.4|9420.4|9415.5|9405.5|256
1674032100000|2023-01-18 08:55:00|9425.9|9415.9|9435.1|9425.1|9439.4|9429.4|9423|9410.8|271
1674032400000|2023-01-18 09:00:00|9435.3|9425.3|9439.3|9429.3|9443.4|9433.4|9431.1|9421.1|329
1674032700000|2023-01-18 09:05:00|9439.5|9429.5|9441.4|9431.4|9446.5|9436.5|9439.5|9429.5|229
1674033000000|2023-01-18 09:10:00|9441.1|9431.1|9443.9|9433.9|9444.6|9434.6|9437.1|9427.1|218
1674033300000|2023-01-18 09:15:00|9444.1|9434.1|9446.1|9436.1|9448.4|9436.1|9439.3|9428.4|273
1674033600000|2023-01-18 09:20:00|9445.9|9435.9|9450.4|9440.4|9460.5|9449.6|9445.1|9435.1|242
1674033900000|2023-01-18 09:25:00|9449.9|9439.9|9453.3|9443.3|9461.1|9451.1|9449.9|9439.9|257
1674034200000|2023-01-18 09:30:00|9452.8|9442.8|9458.3|9448.3|9458.5|9448.5|9443.4|9433.4|366
1674034500000|2023-01-18 09:35:00|9458.5|9448.5|9464.9|9454.9|9464.9|9454.9|9456.9|9446.9|254
1674034800000|2023-01-18 09:40:00|9465.1|9455.1|9468.9|9458.9|9478.1|9468.1|9462.9|9452.9|256
1674035100000|2023-01-18 09:45:00|9468.8|9458.8|9482.9|9472.9|9483.5|9473.5|9468.5|9458.5|216
1674035400000|2023-01-18 09:50:00|9482.6|9472.6|9482.3|9472.3|9484.8|9474.8|9475.6|9465.6|210
1674035700000|2023-01-18 09:55:00|9482.5|9472.5|9475.1|9465.1|9485.8|9475.8|9471.8|9461.8|236
1674036000000|2023-01-18 10:00:00|9475.6|9465.6|9451|9441|9476.6|9466.6|9450.9|9440.9|349
1674036300000|2023-01-18 10:05:00|9450.8|9440.8|9450.6|9440.6|9454.5|9444.5|9444|9434|273
1674036600000|2023-01-18 10:10:00|9451.1|9441.1|9451|9441|9456.4|9446.4|9446.1|9436.1|245
1674036900000|2023-01-18 10:15:00|9450.9|9440.9|9454.1|9444.1|9459.4|9449.4|9448.3|9438.3|230
1674037200000|2023-01-18 10:20:00|9454.4|9444.4|9459.8|9449.8|9460.1|9450.1|9450.1|9440.1|310
1674037500000|2023-01-18 10:25:00|9460|9450|9447.1|9437.1|9460.8|9450.8|9447|9437|254
1674037800000|2023-01-18 10:30:00|9447.3|9437.3|9444.6|9434.6|9449.9|9439.9|9441.1|9431.1|259
1674038100000|2023-01-18 10:35:00|9444.8|9434.8|9447.1|9437.1|9452.6|9442.6|9441.9|9431.9|205
1674038400000|2023-01-18 10:40:00|9446.9|9436.9|9453.1|9443.1|9453.1|9443.1|9443.6|9433.6|184
1674038700000|2023-01-18 10:45:00|9453.6|9443.6|9446.8|9436.8|9456.6|9446.6|9446.3|9436.3|129
1674039000000|2023-01-18 10:50:00|9447|9437|9446.5|9436.5|9451.6|9441.6|9445.5|9435.5|195
1674039300000|2023-01-18 10:55:00|9446.3|9436.3|9446.5|9436.5|9448|9438|9441.5|9431.5|222
1674039600000|2023-01-18 11:00:00|9446.8|9436.8|9457.8|9447.8|9460.3|9450.3|9444.9|9434.9|213
1674039900000|2023-01-18 11:05:00|9457.9|9447.9|9453.1|9443.1|9463.1|9453.1|9453.1|9443.1|176
1674040200000|2023-01-18 11:10:00|9453.4|9443.4|9457.6|9447.6|9457.9|9447.9|9449.5|9439.5|184
1674040500000|2023-01-18 11:15:00|9457.9|9447.9|9465.6|9455.6|9468.5|9458.5|9457.6|9447.6|223
1674040800000|2023-01-18 11:20:00|9465.4|9455.4|9458.9|9448.9|9465.4|9455.4|9453.5|9440.3|179
1674041100000|2023-01-18 11:25:00|9459.3|9449.3|9455.8|9445.8|9463|9453|9451.9|9441.9|147
1674041400000|2023-01-18 11:30:00|9455.6|9445.6|9457.6|9447.6|9458.1|9448.1|9451.8|9441.8|116
1674041700000|2023-01-18 11:35:00|9457.8|9447.8|9451.3|9441.3|9459.4|9449.4|9448.4|9438.4|177
1674042000000|2023-01-18 11:40:00|9451.5|9441.5|9451.5|9441.5|9456.8|9446.8|9449.9|9439.9|183
1674042300000|2023-01-18 11:45:00|9451.3|9441.3|9448.1|9438.1|9451.4|9441.4|9441.6|9431.6|214
1674042600000|2023-01-18 11:50:00|9448.3|9438.3|9448.6|9438.6|9454|9444|9444.5|9434.5|236
1674042900000|2023-01-18 11:55:00|9448.9|9438.9|9443.4|9433.4|9459.1|9449.1|9442.4|9432.4|276
1674043200000|2023-01-18 12:00:00|9443.3|9433.3|9442.4|9432.4|9454.8|9444.8|9440.5|9430.5|265
1674043500000|2023-01-18 12:05:00|9442.5|9432.5|9439|9429|9444.3|9434.3|9436.9|9426.9|242
1674043800000|2023-01-18 12:10:00|9439.3|9429.3|9439.9|9429.9|9444|9434|9433.5|9423.5|200
1674044100000|2023-01-18 12:15:00|9438.4|9428.4|9437.4|9427.4|9439.6|9429.6|9433|9423|167
1674044400000|2023-01-18 12:20:00|9437.5|9427.5|9441|9431|9445.4|9435.4|9437.5|9427.5|185
1674044700000|2023-01-18 12:25:00|9441.4|9431.4|9434.1|9424.1|9443.4|9433.4|9433.6|9423.6|199
1674045000000|2023-01-18 12:30:00|9434.4|9424.4|9441.6|9431.6|9448.8|9438.8|9434.4|9424.4|240
1674045300000|2023-01-18 12:35:00|9441.8|9431.8|9446.6|9436.6|9452.4|9442.4|9438.9|9428.9|277
1674045600000|2023-01-18 12:40:00|9446.5|9436.5|9450.9|9440.9|9452.9|9442.9|9445|9435|217
1674045900000|2023-01-18 12:45:00|9453|9443|9454.9|9444.9|9464.4|9451.9|9452|9442|190
1674046200000|2023-01-18 12:50:00|9455|9445|9458.9|9448.9|9462.9|9452.9|9455|9445|286
1674046500000|2023-01-18 12:55:00|9458.3|9448.3|9465.4|9455.4|9470.3|9460.3|9457.3|9447.3|316
1674046800000|2023-01-18 13:00:00|9465.1|9455.1|9498.4|9488.4|9498.5|9488.5|9460.4|9450.4|641
1674047100000|2023-01-18 13:05:00|9498.1|9488.1|9485.4|9475.4|9501.6|9491.6|9482.3|9472.3|492
1674047400000|2023-01-18 13:10:00|9485.5|9475.5|9477.8|9467.8|9495.6|9485.6|9468|9458|506
1674047700000|2023-01-18 13:15:00|9478.3|9468.3|9476.8|9466.8|9488.8|9478.8|9473.3|9463.3|445
1674048000000|2023-01-18 13:20:00|9477|9467|9480.1|9470.1|9494|9484|9477|9467|399
1674048300000|2023-01-18 13:25:00|9479.9|9469.9|9483.5|9473.5|9485.3|9475.3|9475.5|9463.8|292
1674048600000|2023-01-18 13:30:00|9483.1|9473.1|9475.1|9465.1|9504.8|9494.8|9473.6|9463.6|788
1674048900000|2023-01-18 13:35:00|9475.3|9465.3|9478.8|9468.8|9485.5|9475.5|9466.6|9456.6|754
1674049200000|2023-01-18 13:40:00|9478.5|9468.5|9474.9|9464.9|9486.4|9476.4|9461.5|9451|618
1674049500000|2023-01-18 13:45:00|9475.4|9465.4|9481.5|9471.5|9491.5|9481.5|9470.4|9460.4|499
1674049800000|2023-01-18 13:50:00|9480.8|9470.8|9503.5|9493.5|9504.9|9494.9|9478.3|9468.3|490
1674050100000|2023-01-18 13:55:00|9504|9494|9501.4|9491.4|9505.3|9495.3|9498|9488|548
1674050400000|2023-01-18 14:00:00|9501.6|9491.6|9512.6|9502.6|9512.8|9502.8|9484.5|9474.5|507
1674050700000|2023-01-18 14:05:00|9512.8|9502.8|9518.1|9508.1|9520.1|9510.1|9509.8|9499.8|446
1674051000000|2023-01-18 14:10:00|9518.5|9508.5|9529|9519|9536.5|9526.5|9516.6|9506.6|440
1674051300000|2023-01-18 14:15:00|9529.3|9519.3|9554|9544|9556.8|9546.8|9529|9519|653
1674051600000|2023-01-18 14:20:00|9554.3|9544.3|9539.5|9529.5|9555.6|9545.6|9527.6|9517.6|557
1674051900000|2023-01-18 14:25:00|9539.8|9529.8|9522.4|9512.4|9550.1|9540.1|9521.1|9511.1|544
1674052200000|2023-01-18 14:30:00|9522.1|9512.1|9528.6|9518.6|9532.6|9522.6|9519.4|9509.4|742
1674052500000|2023-01-18 14:35:00|9528.4|9518.4|9517.4|9507.4|9530.3|9520.3|9501|9491|648
1674052800000|2023-01-18 14:40:00|9517.6|9507.6|9508.1|9498.1|9524.9|9514.9|9497.8|9487.8|672
1674053100000|2023-01-18 14:45:00|9508|9498|9520.6|9510.6|9524.6|9514.6|9491.9|9481.9|697
1674053400000|2023-01-18 14:50:00|9520.9|9510.9|9503.6|9493.6|9527.3|9517.3|9501.3|9491.3|486
1674053700000|2023-01-18 14:55:00|9503.4|9493.4|9503.6|9493.6|9503.6|9493.6|9488|9478|433
1674054000000|2023-01-18 15:00:00|9503.9|9493.9|9490|9480|9513.3|9503.3|9486.9|9476.9|626
1674054300000|2023-01-18 15:05:00|9490.1|9480.1|9496.3|9486.3|9510.8|9500.8|9489.9|9479.9|471
1674054600000|2023-01-18 15:10:00|9495.9|9485.9|9494.3|9484.3|9505.8|9495.8|9494|9484|516
1674054900000|2023-01-18 15:15:00|9493.9|9483.9|9480.6|9470.6|9499.9|9489.9|9475.6|9465.6|530
1674055200000|2023-01-18 15:20:00|9480.8|9470.8|9492.8|9482.8|9494.8|9484.8|9480.8|9470.8|518
1674055500000|2023-01-18 15:25:00|9492.9|9482.9|9492|9482|9494|9484|9486.5|9476.5|387
1674055800000|2023-01-18 15:30:00|9491.6|9481.6|9497.9|9487.9|9498.5|9488.5|9486|9476|370
1674056100000|2023-01-18 15:35:00|9497.8|9487.8|9484.3|9474.3|9501|9491|9480.3|9470.3|491
1674056400000|2023-01-18 15:40:00|9483.8|9473.8|9495.1|9485.1|9495.6|9485.6|9480.5|9470.5|516
1674056700000|2023-01-18 15:45:00|9495.4|9485.4|9484.5|9474.5|9497.9|9487.9|9484.1|9474.1|437
1674057000000|2023-01-18 15:50:00|9484.8|9474.8|9473|9463|9485.5|9475.5|9469.6|9455.8|401
1674057300000|2023-01-18 15:55:00|9472.3|9462.3|9462.8|9452.8|9474|9464|9455.9|9445.9|547
1674057600000|2023-01-18 16:00:00|9462.3|9452.3|9454|9444|9463.6|9453.6|9449.3|9439.3|434
1674057900000|2023-01-18 16:05:00|9453.9|9443.9|9433.3|9423.3|9453.9|9443.9|9426.3|9416.3|486
1674058200000|2023-01-18 16:10:00|9433.4|9423.4|9426.6|9416.6|9434.5|9424.5|9416.8|9406.8|438
1674058500000|2023-01-18 16:15:00|9426.8|9416.8|9428.3|9418.3|9435.3|9425.3|9423.6|9413.6|359
1674058800000|2023-01-18 16:20:00|9428.6|9418.6|9392.3|9382.3|9428.6|9418.6|9391.5|9381.5|419
1674059100000|2023-01-18 16:25:00|9392.6|9382.6|9392|9382|9403.9|9393.9|9388.9|9378.9|457
1674059400000|2023-01-18 16:30:00|9392.1|9382.1|9373.9|9363.9|9393.9|9383.9|9367.6|9357.6|519
1674059700000|2023-01-18 16:35:00|9374.9|9364.9|9362.3|9352.3|9382|9372|9357.1|9347.1|467
1674060000000|2023-01-18 16:40:00|9361.8|9351.8|9328|9318|9362.4|9352.4|9321.8|9311.8|642
1674060300000|2023-01-18 16:45:00|9326.6|9316.6|9331.5|9321.5|9336.8|9326.8|9318|9308|575
1674060600000|2023-01-18 16:50:00|9332.4|9322.4|9344|9334|9346.3|9336.3|9322.3|9312.3|495
1674060900000|2023-01-18 16:55:00|9344.3|9334.3|9333|9323|9345|9335|9326.5|9316.5|374
1674061200000|2023-01-18 17:00:00|9332.3|9322.3|9307.1|9297.1|9337.8|9327.8|9306.8|9296.8|493
1674061500000|2023-01-18 17:05:00|9306.9|9296.9|9304.3|9294.3|9306.9|9296.9|9295.1|9285.1|371
1674061800000|2023-01-18 17:10:00|9304.1|9294.1|9296.1|9286.1|9304.1|9294.1|9291.1|9281.1|386
1674062100000|2023-01-18 17:15:00|9295.8|9285.8|9266.3|9256.3|9295.8|9285.8|9263.9|9253.9|464
1674062400000|2023-01-18 17:20:00|9266.1|9256.1|9263.9|9253.9|9272.3|9262.3|9258.4|9248.4|501
1674062700000|2023-01-18 17:25:00|9264|9254|9271.3|9261.3|9271.4|9261.4|9255.8|9245.8|353
1674063000000|2023-01-18 17:30:00|9271.5|9261.5|9269.1|9259.1|9271.5|9261.5|9256.4|9246.4|442
1674063300000|2023-01-18 17:35:00|9268.9|9258.9|9279.9|9269.9|9279.9|9269.9|9268.4|9258.4|436
1674063600000|2023-01-18 17:40:00|9279.8|9269.8|9295.4|9285.4|9296.5|9286.5|9278|9268|356
1674063900000|2023-01-18 17:45:00|9296|9286|9294.6|9284.6|9299|9289|9283|9273|363
1674064200000|2023-01-18 17:50:00|9294.4|9284.4|9282.8|9272.8|9294.4|9284.4|9279.3|9269.3|444
1674064500000|2023-01-18 17:55:00|9283.3|9273.3|9313.8|9303.8|9320.5|9306.1|9280.5|9270.5|427
1674064800000|2023-01-18 18:00:00|9314.5|9304.5|9308.3|9298.3|9320.8|9310.8|9301.1|9291.1|383
1674065100000|2023-01-18 18:05:00|9308|9298|9299.3|9289.3|9309.5|9299.5|9298|9288|271
1674065400000|2023-01-18 18:10:00|9298.5|9288.5|9289.5|9279.5|9298.9|9288.9|9285.8|9275.8|195
1674065700000|2023-01-18 18:15:00|9289.8|9279.8|9291|9281|9292|9282|9283.5|9273.5|210
1674066000000|2023-01-18 18:20:00|9290.1|9280.1|9304.1|9294.1|9306.5|9296.5|9287.5|9277.5|220
1674066300000|2023-01-18 18:25:00|9303.5|9293.5|9294.8|9284.8|9305.1|9295.1|9294|9283.8|178
1674066600000|2023-01-18 18:30:00|9294.5|9284.5|9292.3|9282.3|9295.1|9285.1|9288.3|9278.3|254
1674066900000|2023-01-18 18:35:00|9292.4|9282.4|9294|9284|9297|9287|9292.3|9282.3|191
1674067200000|2023-01-18 18:40:00|9293.8|9283.8|9292.6|9282.6|9296.1|9286.1|9288.8|9278.8|172
1674067500000|2023-01-18 18:45:00|9292.4|9282.4|9299.6|9289.6|9303.5|9293.5|9292.3|9282.3|249
1674067800000|2023-01-18 18:50:00|9300.1|9290.1|9305.9|9295.9|9306.8|9296.8|9297.8|9287.8|137
1674068100000|2023-01-18 18:55:00|9305.8|9295.8|9303.6|9281.6|9309.1|9296|9303.3|9281.6|32
1674090000000|2023-01-19 01:00:00|9280|9270|9284.3|9274.3|9291.5|9279|9278|9268|302
1674090300000|2023-01-19 01:05:00|9284.5|9274.5|9286.3|9276.3|9295|9285|9274.8|9264.8|443
1674090600000|2023-01-19 01:10:00|9285.8|9275.8|9240.4|9230.4|9289.8|9279.8|9239.3|9229.3|500
1674090900000|2023-01-19 01:15:00|9240|9230|9247|9237|9260.4|9250|9239.8|9229.8|392
1674091200000|2023-01-19 01:20:00|9246.8|9236.8|9245.8|9235.8|9254.3|9243.3|9238.6|9228.6|417
1674091500000|2023-01-19 01:25:00|9246|9236|9260.5|9250.5|9263.8|9253.8|9245.3|9235.3|354
1674091800000|2023-01-19 01:30:00|9259.3|9249.3|9263.5|9253.5|9267.3|9257.3|9256|9246|318
1674092100000|2023-01-19 01:35:00|9263.6|9253.6|9253.1|9243.1|9266.3|9256.3|9251.6|9241.6|253
1674092400000|2023-01-19 01:40:00|9253.4|9243.4|9260.3|9250.3|9260.9|9250.9|9244.8|9234.8|345
1674092700000|2023-01-19 01:45:00|9259.6|9249.6|9258.5|9248.5|9265.5|9255.5|9247.3|9237.3|379
1674093000000|2023-01-19 01:50:00|9257.8|9247.8|9237.5|9227.5|9258.5|9248.5|9236.3|9226.3|476
1674093300000|2023-01-19 01:55:00|9237.3|9227.3|9242.3|9232.3|9246.5|9236.5|9236.8|9226.8|441
1674093600000|2023-01-19 02:00:00|9242.5|9232.5|9252|9242|9256.8|9246.8|9238.3|9228.3|320
1674093900000|2023-01-19 02:05:00|9251|9241|9247|9237|9253|9243|9242.1|9232.1|377
1674094200000|2023-01-19 02:10:00|9246.6|9236.6|9244.1|9234.1|9247|9237|9232.5|9222.5|233
1674094500000|2023-01-19 02:15:00|9243.3|9233.3|9242.6|9232.6|9246|9236|9240.9|9230.9|183
1674094800000|2023-01-19 02:20:00|9242.8|9232.8|9247.3|9237.3|9248.4|9238.4|9242.1|9232.1|208
1674095100000|2023-01-19 02:25:00|9247|9237|9248.5|9238.5|9249.3|9239.3|9244.8|9234.8|89
1674095400000|2023-01-19 02:30:00|9248.3|9238.3|9267|9257|9267.9|9257.3|9245.4|9235.4|357
1674095700000|2023-01-19 02:35:00|9266.8|9256.8|9260.5|9250.5|9267.9|9257.9|9257.3|9247.3|302
1674096000000|2023-01-19 02:40:00|9260.3|9250.3|9263|9253|9265.5|9255.5|9253.8|9243.8|181
1674096300000|2023-01-19 02:45:00|9263.3|9253.3|9257.3|9247.3|9265.3|9255.3|9254.3|9244.3|266
1674096600000|2023-01-19 02:50:00|9257|9247|9258.3|9248.3|9263.3|9253.3|9255|9245|226
1674096900000|2023-01-19 02:55:00|9258.5|9248.5|9250.8|9240.8|9260.5|9250.5|9247.5|9237.5|273
1674097200000|2023-01-19 03:00:00|9250.5|9240.5|9254|9244|9259|9249|9248.5|9238.5|219
1674097500000|2023-01-19 03:05:00|9253.8|9243.8|9245.5|9235.5|9254.3|9244.3|9240|9230|317
1674097800000|2023-01-19 03:10:00|9245.1|9235.1|9248.3|9238.3|9249.3|9239.3|9237|9227|214
1674098100000|2023-01-19 03:15:00|9247.9|9237.9|9241.3|9231.3|9247.9|9237.9|9239.6|9229.6|260
1674098400000|2023-01-19 03:20:00|9241|9231|9243.6|9233.6|9244.3|9234.3|9233.3|9223.3|240
1674098700000|2023-01-19 03:25:00|9243.3|9233.3|9223|9213|9243.5|9233.5|9222|9212|218
1674099000000|2023-01-19 03:30:00|9223.3|9213.3|9226|9216|9229.5|9219.5|9222.8|9212.8|183
1674099300000|2023-01-19 03:35:00|9225.9|9215.9|9219|9209|9225.9|9215.9|9218.8|9208.8|93
1674099600000|2023-01-19 03:40:00|9219.3|9209.3|9226.8|9216.8|9226.8|9216.8|9215.5|9205.5|160
1674099900000|2023-01-19 03:45:00|9227.1|9217.1|9222.5|9212.5|9231|9221|9222.5|9212.5|248
1674100200000|2023-01-19 03:50:00|9222.8|9212.8|9221.9|9211.9|9225.8|9215.8|9220.5|9210.5|141
1674100500000|2023-01-19 03:55:00|9221.8|9211.8|9227.5|9217.5|9227.8|9217.8|9220|9210|117
1674100800000|2023-01-19 04:00:00|9227.4|9217.4|9226.1|9216.1|9229|9219|9224.4|9214.4|63
1674101100000|2023-01-19 04:05:00|9225.8|9215.8|9228.8|9218.8|9229|9219|9224.3|9214.3|94
1674101400000|2023-01-19 04:10:00|9228.5|9218.5|9223|9213|9230.5|9220.5|9223|9213|100
1674101700000|2023-01-19 04:15:00|9223.3|9213.3|9222.5|9212.5|9228.3|9218.3|9222.5|9212.5|136
1674102000000|2023-01-19 04:20:00|9222.3|9212.3|9225.5|9215.5|9225.5|9215.5|9214|9204|129
1674102300000|2023-01-19 04:25:00|9225.8|9215.8|9223.6|9213.6|9228.3|9218.3|9222.3|9212.3|112
1674102600000|2023-01-19 04:30:00|9223.5|9213.5|9223.3|9213.3|9224.5|9214.5|9220.8|9210.8|76
1674102900000|2023-01-19 04:35:00|9223.1|9213.1|9221|9211|9225.5|9215.5|9220|9210|104
1674103200000|2023-01-19 04:40:00|9221.5|9211.5|9220.3|9210.3|9221.5|9211.5|9218.8|9208.8|75
1674103500000|2023-01-19 04:45:00|9220|9210|9214|9204|9220|9210|9214|9204|53
1674103800000|2023-01-19 04:50:00|9213.9|9203.9|9213|9203|9216.4|9206.4|9212.8|9202.8|46
1674104100000|2023-01-19 04:55:00|9213.3|9203.3|9206.4|9196.4|9214|9204|9206.4|9196.4|82
1674104400000|2023-01-19 05:00:00|9207.1|9197.1|9214.5|9204.5|9217.3|9207.3|9206.8|9196.8|212
1674104700000|2023-01-19 05:05:00|9214.9|9204.9|9207|9197|9217.8|9207.8|9206.3|9196.3|200
1674105000000|2023-01-19 05:10:00|9206.8|9196.8|9212|9202|9212|9202|9201.5|9191.5|89
1674105300000|2023-01-19 05:15:00|9212.3|9202.3|9208.8|9198.8|9213.3|9203.3|9202.8|9192.8|148
1674105600000|2023-01-19 05:20:00|9208.4|9198.4|9213|9203|9214.5|9204.5|9205.8|9195.8|149
1674105900000|2023-01-19 05:25:00|9213.3|9203.3|9221.8|9211.8|9224.8|9214.8|9209.5|9199.5|228
1674106200000|2023-01-19 05:30:00|9221.5|9211.5|9213.3|9203.3|9233.3|9223.3|9213|9203|386
1674106500000|2023-01-19 05:35:00|9213|9203|9198.8|9188.8|9221.5|9208.3|9194.9|9184.9|385
1674106800000|2023-01-19 05:40:00|9199|9189|9209.5|9199.5|9209.9|9199.9|9197.4|9187.4|311
1674107100000|2023-01-19 05:45:00|9209.8|9199.8|9220.5|9210.5|9220.5|9210.5|9209.5|9199.5|264
1674107400000|2023-01-19 05:50:00|9220.3|9210.3|9221.6|9211.6|9226|9216|9218.3|9208.3|216
1674107700000|2023-01-19 05:55:00|9221.8|9211.8|9228.8|9218.8|9231.5|9221.5|9216.3|9205.6|240
1674108000000|2023-01-19 06:00:00|9228.5|9218.5|9222.8|9212.8|9228.8|9218.8|9218|9208|256
1674108300000|2023-01-19 06:05:00|9223|9213|9222.5|9212.5|9226.5|9214.3|9210.5|9200.5|294
1674108600000|2023-01-19 06:10:00|9222.3|9212.3|9210.5|9200.5|9222.8|9212.8|9209.8|9199.8|158
1674108900000|2023-01-19 06:15:00|9210.3|9200.3|9205.8|9195.8|9210.3|9200.3|9202.9|9192.9|236
1674109200000|2023-01-19 06:20:00|9205.5|9195.5|9210.5|9200.5|9215.1|9201.5|9203.6|9193.6|178
1674109500000|2023-01-19 06:25:00|9210.8|9200.8|9219|9209|9229|9213.9|9207.8|9197.8|200
1674109800000|2023-01-19 06:30:00|9220|9210|9229.5|9219.5|9233.3|9223.3|9219|9206.1|247
1674110100000|2023-01-19 06:35:00|9229.8|9219.8|9225.5|9215.5|9235.6|9222.5|9219.8|9209.8|162
1674110400000|2023-01-19 06:40:00|9225|9215|9233.8|9223.8|9234.6|9224.6|9221.6|9211.6|232
1674110700000|2023-01-19 06:45:00|9233.6|9223.6|9241|9231|9244|9234|9228.5|9218.5|330
1674111000000|2023-01-19 06:50:00|9241.3|9231.3|9235.5|9225.5|9241.3|9231.3|9232.3|9222.3|293
1674111300000|2023-01-19 06:55:00|9235|9225|9241.3|9231.3|9245|9235|9233.3|9223.3|375
1674111600000|2023-01-19 07:00:00|9241|9231|9242|9232|9243.1|9232.3|9229.8|9219.8|227
1674111900000|2023-01-19 07:05:00|9242.3|9232.3|9239.3|9229.3|9248.3|9238.3|9234|9224|245
1674112200000|2023-01-19 07:10:00|9239|9229|9237.5|9227.5|9252.1|9238.5|9234.3|9224.3|245
1674112500000|2023-01-19 07:15:00|9237.8|9227.8|9222.5|9212.5|9240.5|9230.5|9221.1|9211.1|302
1674112800000|2023-01-19 07:20:00|9223.3|9213.3|9226.5|9216.5|9227.4|9217.4|9206.8|9196.8|292
1674113100000|2023-01-19 07:25:00|9226.8|9216.8|9239.3|9229.3|9239.5|9229.5|9221|9211|240
1674113400000|2023-01-19 07:30:00|9238|9228|9216.3|9206.3|9238|9228|9214.3|9204.3|236
1674113700000|2023-01-19 07:35:00|9216.5|9206.5|9233.3|9223.3|9237|9227|9211.6|9201.6|264
1674114000000|2023-01-19 07:40:00|9233|9223|9226.4|9216.4|9238.6|9228.6|9219.3|9209.3|207
1674114300000|2023-01-19 07:45:00|9225.8|9215.8|9233|9223|9233|9223|9223.5|9213.5|190
1674114600000|2023-01-19 07:50:00|9232.5|9222.5|9245|9235|9245|9235|9232.3|9222.3|216
1674114900000|2023-01-19 07:55:00|9244.8|9234.8|9240.3|9230.3|9251.4|9238.4|9234|9224|221
1674115200000|2023-01-19 08:00:00|9241|9231|9247|9237|9248.4|9238.4|9222.8|9212.8|392
1674115500000|2023-01-19 08:05:00|9246.6|9236.6|9237.6|9227.6|9249.6|9239.6|9235.8|9225.8|272
1674115800000|2023-01-19 08:10:00|9237.4|9227.4|9258.1|9248.1|9259.5|9249.5|9234.6|9224.6|270
1674116100000|2023-01-19 08:15:00|9257.9|9247.9|9263.4|9253.4|9264.3|9254.3|9252.6|9242.6|251
1674116400000|2023-01-19 08:20:00|9263.8|9253.8|9275.3|9265.3|9279.8|9269.8|9263.8|9253.8|225
1674116700000|2023-01-19 08:25:00|9274.1|9264.1|9260.8|9250.8|9274.1|9264.1|9258.8|9248.8|330
1674117000000|2023-01-19 08:30:00|9260.6|9250.6|9264.9|9254.9|9268.1|9258.1|9258.1|9248.1|254
1674117300000|2023-01-19 08:35:00|9264.6|9254.6|9268.4|9258.4|9275|9262.8|9264.4|9253.9|216
1674117600000|2023-01-19 08:40:00|9268.6|9258.6|9266.4|9256.4|9274|9264|9263.6|9253.6|199
1674117900000|2023-01-19 08:45:00|9266.3|9256.3|9259.8|9249.8|9270.3|9260.3|9259|9245.3|211
1674118200000|2023-01-19 08:50:00|9259.3|9249.3|9244.5|9234.5|9262.6|9252.6|9244.5|9234.5|214
1674118500000|2023-01-19 08:55:00|9244.4|9234.4|9243.3|9233.3|9245.9|9235.9|9237.1|9227.1|268
1674118800000|2023-01-19 09:00:00|9244.6|9234.6|9242.5|9232.5|9246.4|9236.4|9233.3|9223.3|236
1674119100000|2023-01-19 09:05:00|9242.3|9232.3|9240.6|9230.6|9249.9|9239.9|9231.9|9221.9|241
1674119400000|2023-01-19 09:10:00|9240.4|9230.4|9224.4|9214.4|9243.3|9233.3|9220.3|9210.3|234
1674119700000|2023-01-19 09:15:00|9224.5|9214.5|9228.6|9218.6|9237.8|9227.8|9224|9214|221
1674120000000|2023-01-19 09:20:00|9228.4|9218.4|9224|9214|9238.4|9228.4|9222.9|9212.9|265
1674120300000|2023-01-19 09:25:00|9225.5|9215.5|9205.9|9195.9|9226.4|9216.4|9204.5|9194.5|306
1674120600000|2023-01-19 09:30:00|9205.6|9195.6|9219.6|9209.6|9219.6|9209.6|9205|9195|230
1674120900000|2023-01-19 09:35:00|9219.4|9209.4|9229.5|9219.5|9230.3|9220.3|9206|9196|206
1674121200000|2023-01-19 09:40:00|9230.3|9220.3|9228.1|9218.1|9231.1|9221.1|9223|9213|228
1674121500000|2023-01-19 09:45:00|9227.9|9217.9|9227.1|9217.1|9230.8|9220.8|9225.5|9215.5|199
1674121800000|2023-01-19 09:50:00|9227|9217|9217.9|9207.9|9229|9219|9214.9|9204.9|210
1674122100000|2023-01-19 09:55:00|9217.6|9207.6|9216.8|9206.8|9220|9210|9205.3|9195.3|220
1674122400000|2023-01-19 10:00:00|9217|9207|9218.9|9208.9|9219.5|9209.5|9215.5|9205.5|153
1674122700000|2023-01-19 10:05:00|9219.3|9209.3|9216.3|9206.3|9219.3|9209.3|9211.5|9201.5|172
1674123000000|2023-01-19 10:10:00|9216.1|9206.1|9203.6|9193.6|9216.1|9206.1|9203.5|9193.5|201
1674123300000|2023-01-19 10:15:00|9204|9194|9209.3|9199.3|9218|9208|9204|9194|180
1674123600000|2023-01-19 10:20:00|9209.5|9199.5|9209.3|9199.3|9218.3|9208.3|9208|9198|192
1674123900000|2023-01-19 10:25:00|9209.4|9199.4|9215.6|9205.6|9217.4|9207.4|9206.4|9196.4|205
1674124200000|2023-01-19 10:30:00|9214.5|9204.5|9180.4|9170.4|9214.5|9204.5|9175.6|9165.6|271
1674124500000|2023-01-19 10:35:00|9180|9170|9173.1|9163.1|9187.5|9177.5|9171.5|9161.5|362
1674124800000|2023-01-19 10:40:00|9172.9|9162.9|9177|9167|9181.8|9171.8|9172.5|9162.5|211
1674125100000|2023-01-19 10:45:00|9176.8|9166.8|9180.6|9170.6|9182.3|9172.3|9173.5|9163.5|225
1674125400000|2023-01-19 10:50:00|9180.4|9170.4|9181.5|9171.5|9182|9172|9175.4|9165.4|175
1674125700000|2023-01-19 10:55:00|9181.4|9171.4|9185.1|9175.1|9186.1|9176.1|9179.4|9169.4|223
1674126000000|2023-01-19 11:00:00|9185.4|9175.4|9181.9|9171.9|9186.3|9176.3|9177.4|9167.4|163
1674126300000|2023-01-19 11:05:00|9181.6|9171.6|9177.1|9167.1|9186.1|9176.1|9177.1|9167.1|172
1674126600000|2023-01-19 11:10:00|9177.3|9167.3|9185.6|9175.6|9186|9176|9176.8|9166.8|220
1674126900000|2023-01-19 11:15:00|9185.4|9175.4|9184.1|9174.1|9194.1|9184.1|9182.8|9172.8|205
1674127200000|2023-01-19 11:20:00|9185|9175|9196.1|9186.1|9197.5|9187.5|9182.6|9172.6|203
1674127500000|2023-01-19 11:25:00|9195.4|9185.4|9201|9191|9206.3|9196.3|9194.5|9184.5|214
1674127800000|2023-01-19 11:30:00|9201.1|9191.1|9210.9|9200.9|9211.3|9201.3|9198.1|9188.1|248
1674128100000|2023-01-19 11:35:00|9210.6|9200.6|9207.1|9197.1|9215.5|9204.9|9201.5|9190.3|142
1674128400000|2023-01-19 11:40:00|9206.9|9196.9|9197.5|9187.5|9207.1|9197.1|9195.1|9185.1|216
1674128700000|2023-01-19 11:45:00|9196.9|9186.9|9200.9|9190.9|9203|9193|9196.6|9186.6|183
1674129000000|2023-01-19 11:50:00|9201|9191|9203.9|9193.9|9204.1|9194.1|9200.9|9190.9|132
1674129300000|2023-01-19 11:55:00|9203.4|9193.4|9207.1|9197.1|9210.8|9200.8|9203.1|9193.1|137
1674129600000|2023-01-19 12:00:00|9207.3|9197.3|9205.3|9195.3|9208.5|9198.5|9202.1|9192.1|194
1674129900000|2023-01-19 12:05:00|9205.5|9195.5|9206.3|9196.3|9210.4|9200.4|9204.5|9194.5|186
1674130200000|2023-01-19 12:10:00|9206|9196|9196.8|9186.8|9206|9196|9193.4|9183.4|196
1674130500000|2023-01-19 12:15:00|9197|9187|9201|9191|9204|9194|9193.4|9183.4|231
1674130800000|2023-01-19 12:20:00|9201.3|9191.3|9203.3|9193.3|9206.8|9196.8|9200.9|9190.9|168
1674131100000|2023-01-19 12:25:00|9203.5|9193.5|9204.9|9194.9|9212.6|9202.6|9203|9193|178
1674131400000|2023-01-19 12:30:00|9205.3|9195.3|9204|9194|9210.8|9200.8|9192.9|9182.9|383
1674131700000|2023-01-19 12:35:00|9204.4|9194.4|9222.3|9212.3|9223|9213|9201.3|9191.3|297
1674132000000|2023-01-19 12:40:00|9222.1|9212.1|9209.6|9199.6|9222.4|9212.4|9208.3|9198.3|202
1674132300000|2023-01-19 12:45:00|9209.4|9199.4|9208.8|9198.8|9216.8|9206.8|9207.6|9197.6|187
1674132600000|2023-01-19 12:50:00|9208.6|9198.6|9202.5|9192.5|9208.6|9198.6|9198.8|9188.8|244
1674132900000|2023-01-19 12:55:00|9202.4|9192.4|9193.8|9183.8|9204.4|9194.4|9191.5|9181.5|271
1674133200000|2023-01-19 13:00:00|9194.1|9184.1|9196.4|9186.4|9201.4|9191.4|9185.4|9175.4|532
1674133500000|2023-01-19 13:05:00|9196|9186|9192.5|9182.5|9196|9186|9184.4|9174.4|420
1674133800000|2023-01-19 13:10:00|9192.3|9182.3|9203.1|9193.1|9206.9|9196.9|9188.9|9178.9|451
1674134100000|2023-01-19 13:15:00|9201.8|9191.8|9204.3|9194.3|9204.6|9194.6|9190.9|9180.9|343
1674134400000|2023-01-19 13:20:00|9206.1|9196.1|9221.6|9211.6|9224.1|9214.1|9203.3|9193.3|378
1674134700000|2023-01-19 13:25:00|9221.9|9211.9|9235.8|9225.8|9239|9229|9220.8|9210.8|287
1674135000000|2023-01-19 13:30:00|9234.4|9224.4|9242.5|9232.5|9245.1|9235.1|9214.5|9204.5|693
1674135300000|2023-01-19 13:35:00|9242.3|9232.3|9261.6|9251.6|9263.1|9253.1|9238|9228|559
1674135600000|2023-01-19 13:40:00|9262|9252|9243.8|9233.8|9262.1|9252.1|9238.1|9228.1|632
1674135900000|2023-01-19 13:45:00|9244|9234|9236.6|9226.6|9244|9234|9230|9220|453
1674136200000|2023-01-19 13:50:00|9236.8|9226.8|9269.5|9259.5|9270|9260|9231.8|9221.8|504
1674136500000|2023-01-19 13:55:00|9270|9260|9282.9|9272.9|9288|9278|9266.1|9256.1|556
1674136800000|2023-01-19 14:00:00|9281.6|9271.6|9267|9257|9287.3|9277.3|9267|9257|476
1674137100000|2023-01-19 14:05:00|9266.8|9256.8|9254.9|9244.9|9270.6|9260.6|9254.9|9244.9|364
1674137400000|2023-01-19 14:10:00|9253.4|9243.4|9272.6|9262.6|9273.8|9263.8|9251.4|9241.4|347
1674137700000|2023-01-19 14:15:00|9272.8|9262.8|9281.6|9271.6|9287.8|9277.8|9270|9260|364
1674138000000|2023-01-19 14:20:00|9282.1|9272.1|9281.8|9271.8|9284.3|9274.3|9271.3|9261.3|455
1674138300000|2023-01-19 14:25:00|9281.5|9271.5|9303|9293|9303.4|9293.4|9278.8|9268.8|371
1674138600000|2023-01-19 14:30:00|9303.3|9293.3|9293|9283|9314.4|9304.4|9291.9|9281.9|574
1674138900000|2023-01-19 14:35:00|9292.9|9282.9|9292.4|9282.4|9297.5|9287.5|9279.5|9269.5|465
1674139200000|2023-01-19 14:40:00|9292.8|9282.8|9288.1|9278.1|9304.6|9294.6|9284.8|9274.8|512
1674139500000|2023-01-19 14:45:00|9287.3|9277.3|9272.4|9262.4|9296.8|9286.8|9272.3|9262.3|513
1674139800000|2023-01-19 14:50:00|9272.6|9262.6|9287.6|9277.6|9292.8|9282.8|9272.4|9262.4|467
1674140100000|2023-01-19 14:55:00|9287.8|9277.8|9302.9|9292.9|9304.3|9294.3|9287.8|9277.8|503
1674140400000|2023-01-19 15:00:00|9303.3|9293.3|9338.5|9328.5|9348|9338|9299.8|9289.8|558
1674140700000|2023-01-19 15:05:00|9340.5|9330.5|9367.9|9357.9|9372.9|9362.9|9336.1|9326.1|555
1674141000000|2023-01-19 15:10:00|9367.6|9357.6|9355.5|9345.5|9383.4|9373.4|9350.6|9340.6|580
1674141300000|2023-01-19 15:15:00|9355.4|9345.4|9359.1|9349.1|9375.5|9365.5|9347.6|9337.6|504
1674141600000|2023-01-19 15:20:00|9359.4|9349.4|9354.8|9344.8|9368.6|9358.6|9351.4|9341.4|426
1674141900000|2023-01-19 15:25:00|9355.8|9345.8|9347.6|9337.6|9357.5|9347.5|9337.3|9327.3|596
1674142200000|2023-01-19 15:30:00|9348|9338|9356.8|9346.8|9356.8|9346.8|9343.1|9333.1|484
1674142500000|2023-01-19 15:35:00|9357.1|9347.1|9357.4|9347.4|9366.3|9356.3|9352.9|9342.9|486
1674142800000|2023-01-19 15:40:00|9357.6|9347.6|9348.8|9338.8|9363.8|9353.8|9345.3|9335.3|501
1674143100000|2023-01-19 15:45:00|9347.9|9337.9|9349.8|9339.8|9350.4|9340.4|9340.1|9330.1|430
1674143400000|2023-01-19 15:50:00|9349.5|9339.5|9351.1|9341.1|9353.8|9343.8|9345.9|9335.9|394
1674143700000|2023-01-19 15:55:00|9350.9|9340.9|9331.9|9321.9|9352.8|9342.8|9326.8|9316.8|432
1674144000000|2023-01-19 16:00:00|9331.6|9321.6|9324.3|9314.3|9335.4|9325.4|9319.5|9309.5|410
1674144300000|2023-01-19 16:05:00|9324.1|9314.1|9325.5|9315.5|9332.9|9322.9|9320.9|9310.9|355
1674144600000|2023-01-19 16:10:00|9324.5|9314.5|9317.3|9307.3|9335.5|9325.5|9317.3|9307.3|408
1674144900000|2023-01-19 16:15:00|9317.6|9307.6|9301.6|9291.6|9322.3|9312.3|9293.5|9283.5|400
1674145200000|2023-01-19 16:20:00|9301.4|9291.4|9280.5|9270.5|9306.4|9296.4|9271|9261|511
1674145500000|2023-01-19 16:25:00|9280.6|9270.6|9283.4|9273.4|9291.1|9281.1|9275.6|9265.6|536
1674145800000|2023-01-19 16:30:00|9284.1|9274.1|9303.8|9293.8|9311.1|9301.1|9283.8|9273.8|419
1674146100000|2023-01-19 16:35:00|9304.1|9294.1|9320|9310|9320|9310|9301.3|9291.3|327
1674146400000|2023-01-19 16:40:00|9320.3|9310.3|9309|9299|9323.5|9313.5|9307.9|9297.9|388
1674146700000|2023-01-19 16:45:00|9309.3|9299.3|9315|9305|9318.3|9306.5|9303.5|9293.5|362
1674147000000|2023-01-19 16:50:00|9314.5|9304.5|9268.9|9258.9|9316.4|9306.4|9267.5|9257.5|330
1674147300000|2023-01-19 16:55:00|9269.6|9259.6|9272|9262|9274.1|9264.1|9261.3|9251.3|291
1674147600000|2023-01-19 17:00:00|9272.9|9262.9|9300.1|9290.1|9303.8|9293.8|9272.5|9262.5|386
1674147900000|2023-01-19 17:05:00|9299.9|9289.9|9318.6|9308.6|9319.6|9309.6|9299.5|9289.5|298
1674148200000|2023-01-19 17:10:00|9318.1|9308.1|9315.5|9305.5|9320.3|9310.3|9311.8|9301.8|319
1674148500000|2023-01-19 17:15:00|9315.4|9305.4|9317.8|9307.8|9323.6|9313.6|9314.9|9304.9|364
1674148800000|2023-01-19 17:20:00|9317.9|9307.9|9302.1|9292.1|9317.9|9307.9|9301.6|9291.6|321
1674149100000|2023-01-19 17:25:00|9302|9292|9312.6|9302.6|9313.3|9303.3|9301.9|9291.9|244
1674149400000|2023-01-19 17:30:00|9312.9|9302.9|9306.8|9296.8|9313.3|9303.3|9304.8|9294.8|206
1674149700000|2023-01-19 17:35:00|9307.3|9297.3|9304.5|9294.5|9310.3|9300.3|9301.8|9291.8|155
1674150000000|2023-01-19 17:40:00|9304.8|9294.8|9300.1|9290.1|9305.1|9295.1|9299.1|9289.1|239
1674150300000|2023-01-19 17:45:00|9300|9290|9284.4|9274.4|9300|9290|9282.1|9272.1|293
1674150600000|2023-01-19 17:50:00|9284.3|9274.3|9283.1|9273.1|9287|9277|9281.6|9271.6|252
1674150900000|2023-01-19 17:55:00|9282.9|9272.9|9299.8|9289.8|9304|9294|9281.9|9271.9|320
1674151200000|2023-01-19 18:00:00|9299.5|9289.5|9310|9300|9311|9301|9295.9|9285.9|202
1674151500000|2023-01-19 18:05:00|9309.5|9299.5|9308.6|9298.6|9310|9300|9305.3|9295.3|253
1674151800000|2023-01-19 18:10:00|9308.4|9298.4|9315|9305|9315.3|9305.3|9306.8|9296.8|167
1674152100000|2023-01-19 18:15:00|9315.3|9305.3|9317.4|9307.4|9317.4|9307.4|9304.4|9294.4|503
1674152400000|2023-01-19 18:20:00|9317.5|9307.5|9313.6|9303.6|9317.8|9307.8|9310.3|9300.3|322
1674152700000|2023-01-19 18:25:00|9311.8|9301.8|9310.4|9300.4|9312.8|9302.8|9305.9|9295.9|219
1674153000000|2023-01-19 18:30:00|9310.3|9300.3|9324|9314|9324|9314|9309|9295|274
1674153300000|2023-01-19 18:35:00|9323.8|9313.8|9332.3|9322.3|9332.3|9322.3|9322.3|9312.3|271
1674153600000|2023-01-19 18:40:00|9332|9322|9326.3|9316.3|9338.3|9328.3|9325|9312.9|410
1674153900000|2023-01-19 18:45:00|9327.3|9317.3|9324.8|9314.8|9333.3|9320.1|9324.8|9312.6|201
1674154200000|2023-01-19 18:50:00|9324.5|9314.5|9322.1|9312.1|9332.1|9317.3|9322.1|9307.1|72
1674154500000|2023-01-19 18:55:00|9322|9312|9332.6|9310.6|9333.1|9312|9320.5|9304.1|22
1674176400000|2023-01-20 01:00:00|9320.4|9310.4|9314.4|9304.4|9323.1|9312.3|9313.9|9302.6|181
1674176700000|2023-01-20 01:05:00|9314.8|9304.8|9323.5|9313.5|9324|9314|9310|9296.3|308
1674177000000|2023-01-20 01:10:00|9323.3|9313.3|9328.3|9318.3|9330.8|9320.8|9322.8|9312.8|242
1674177300000|2023-01-20 01:15:00|9328.5|9318.5|9328.3|9318.3|9330.5|9320.5|9322|9312|230
1674177600000|2023-01-20 01:20:00|9328|9318|9338.9|9328.9|9339.8|9329.8|9321.3|9311.3|300
1674177900000|2023-01-20 01:25:00|9339.3|9329.3|9373.9|9363.9|9376|9366|9339|9329|402
1674178200000|2023-01-20 01:30:00|9374|9364|9344.5|9334.5|9374|9364|9344.5|9334.5|376
1674178500000|2023-01-20 01:35:00|9344.8|9334.8|9339.4|9329.4|9350.5|9340.5|9336.3|9326.3|303
1674178800000|2023-01-20 01:40:00|9339.5|9329.5|9346.3|9336.3|9351.3|9341.3|9339.5|9329.5|274
1674179100000|2023-01-20 01:45:00|9346.5|9336.5|9332|9322|9348.8|9338.8|9331.5|9321.5|218
1674179400000|2023-01-20 01:50:00|9332.3|9322.3|9320|9310|9333.3|9323.3|9316.5|9306.5|238
1674179700000|2023-01-20 01:55:00|9320.8|9310.8|9327.8|9317.8|9329|9319|9318.5|9308.5|260
1674180000000|2023-01-20 02:00:00|9327.4|9317.4|9321.3|9311.3|9332.8|9322.8|9320|9310|320
1674180300000|2023-01-20 02:05:00|9320.3|9310.3|9318.6|9308.6|9321.6|9311.6|9309.3|9299.3|279
1674180600000|2023-01-20 02:10:00|9318.3|9308.3|9319.8|9309.8|9324.3|9314.3|9316.1|9306.1|201
1674180900000|2023-01-20 02:15:00|9320|9310|9323.5|9313.5|9325|9315|9320|9310|127
1674181200000|2023-01-20 02:20:00|9323.8|9313.8|9326.9|9316.9|9330.3|9320.3|9322.8|9312.8|99
1674181500000|2023-01-20 02:25:00|9327|9317|9334.6|9324.6|9335.8|9325.8|9327|9317|156
1674181800000|2023-01-20 02:30:00|9334.3|9324.3|9348.5|9338.5|9349.8|9339.8|9328.6|9318.6|304
1674182100000|2023-01-20 02:35:00|9349|9339|9344.3|9334.3|9353.4|9343.4|9339.5|9329.5|193
1674182400000|2023-01-20 02:40:00|9344.8|9334.8|9342.1|9332.1|9346.4|9336.4|9331.8|9321.8|216
1674182700000|2023-01-20 02:45:00|9342.5|9332.5|9353.3|9343.3|9353.3|9343.3|9340.8|9330.8|248
1674183000000|2023-01-20 02:50:00|9353.5|9343.5|9347.4|9337.4|9354|9344|9346.3|9336.3|208
1674183300000|2023-01-20 02:55:00|9347.1|9337.1|9351.5|9341.5|9354|9344|9345.5|9335.5|145
1674183600000|2023-01-20 03:00:00|9351.8|9341.8|9346.3|9336.3|9352.8|9342.8|9344|9334|206
1674183900000|2023-01-20 03:05:00|9346|9336|9343|9333|9347.3|9337.3|9341|9331|152
1674184200000|2023-01-20 03:10:00|9342.9|9332.9|9336.5|9326.5|9345.3|9335.3|9335.5|9325.5|126
1674184500000|2023-01-20 03:15:00|9336.8|9326.8|9331.8|9321.8|9341.3|9331.3|9327.8|9317.8|171
1674184800000|2023-01-20 03:20:00|9331.6|9321.6|9336.3|9326.3|9337.9|9327.9|9328.8|9318.8|153
1674185100000|2023-01-20 03:25:00|9335.9|9325.9|9330.9|9320.9|9337.5|9327.5|9330.1|9320.1|170
1674185400000|2023-01-20 03:30:00|9331.6|9321.6|9338.6|9328.6|9339.8|9329.8|9331.6|9321.6|136
1674185700000|2023-01-20 03:35:00|9338.8|9328.8|9344.8|9334.8|9345|9335|9337.8|9327.8|75
1674186000000|2023-01-20 03:40:00|9345.3|9335.3|9347|9337|9347.5|9337.5|9344.3|9334.3|68
1674186300000|2023-01-20 03:45:00|9347.1|9337.1|9336.4|9326.4|9347.5|9337.5|9335.3|9325.3|85
1674186600000|2023-01-20 03:50:00|9336.5|9326.5|9333.3|9323.3|9338.1|9328.1|9332.1|9322.1|55
1674186900000|2023-01-20 03:55:00|9333.4|9323.4|9330.1|9320.1|9334.5|9324.5|9329.8|9319.8|63
1674187200000|2023-01-20 04:00:00|9330.5|9320.5|9319.1|9309.1|9331.8|9321.8|9318|9308|130
1674187500000|2023-01-20 04:05:00|9318.9|9308.9|9319.8|9309.8|9321.5|9311.5|9317.8|9307.8|109
1674187800000|2023-01-20 04:10:00|9321|9311|9320.3|9310.3|9323|9313|9317|9307|103
1674188100000|2023-01-20 04:15:00|9320.5|9310.5|9318|9308|9323.5|9313.5|9316|9306|76
1674188400000|2023-01-20 04:20:00|9318.3|9308.3|9320.3|9310.3|9322|9312|9317.8|9307.8|90
1674188700000|2023-01-20 04:25:00|9320|9310|9316.4|9306.4|9324.5|9314.5|9316|9306|91
1674189000000|2023-01-20 04:30:00|9315.8|9305.8|9319.1|9309.1|9322.3|9312.3|9313.6|9303.6|85
1674189300000|2023-01-20 04:35:00|9318.9|9308.9|9316.9|9306.9|9321.6|9311.6|9316.4|9306.4|79
1674189600000|2023-01-20 04:40:00|9317.5|9307.5|9318.8|9308.8|9320.6|9310.6|9316.4|9306.4|57
1674189900000|2023-01-20 04:45:00|9318.5|9308.5|9319.5|9309.5|9321.3|9311.3|9316|9306|104
1674190200000|2023-01-20 04:50:00|9318.8|9308.8|9320.8|9310.8|9320.8|9310.8|9316.5|9306.5|63
1674190500000|2023-01-20 04:55:00|9320.5|9310.5|9314.3|9304.3|9320.5|9310.5|9314.1|9304.1|72
1674190800000|2023-01-20 05:00:00|9314.9|9304.9|9319|9309|9319|9309|9313.9|9303.9|62
1674191100000|2023-01-20 05:05:00|9319.3|9309.3|9320|9310|9323.5|9313.5|9319|9309|114
1674191400000|2023-01-20 05:10:00|9320.4|9310.4|9331.9|9321.9|9331.9|9321.9|9319.6|9309.6|134
1674191700000|2023-01-20 05:15:00|9331.6|9321.6|9328.3|9318.3|9333.8|9323.8|9326|9316|95
1674192000000|2023-01-20 05:20:00|9327.8|9317.8|9318.8|9308.8|9327.8|9317.8|9315.5|9305.5|119
1674192300000|2023-01-20 05:25:00|9318.6|9308.6|9314.5|9304.5|9320.3|9310.3|9314.5|9304.5|120
1674192600000|2023-01-20 05:30:00|9316|9306|9320.5|9310.5|9329|9316.3|9313|9303|300
1674192900000|2023-01-20 05:35:00|9320.3|9310.3|9318|9308|9324.4|9314.4|9312.8|9302.8|229
1674193200000|2023-01-20 05:40:00|9318.3|9308.3|9321.5|9311.5|9324.9|9312.5|9315.8|9304.9|174
1674193500000|2023-01-20 05:45:00|9321.8|9311.8|9336.5|9326.5|9341|9331|9320.8|9310.8|245
1674193800000|2023-01-20 05:50:00|9336.3|9326.3|9330.3|9320.3|9341|9331|9327|9313.3|229
1674194100000|2023-01-20 05:55:00|9330.8|9320.8|9346.6|9336.6|9347.5|9337.5|9330.8|9320.8|290
1674194400000|2023-01-20 06:00:00|9346.4|9336.4|9335|9325|9346.4|9336.4|9333.3|9323.3|245
1674194700000|2023-01-20 06:05:00|9335.3|9325.3|9343.8|9333.8|9344|9334|9331.5|9319.3|264
1674195000000|2023-01-20 06:10:00|9343.5|9333.5|9328.5|9318.5|9345|9335|9328.5|9318.5|208
1674195300000|2023-01-20 06:15:00|9328.9|9318.9|9329|9319|9332.5|9322.5|9324.9|9314.9|169
1674195600000|2023-01-20 06:20:00|9329.3|9319.3|9336.5|9326.5|9336.8|9326.8|9326.8|9316.8|204
1674195900000|2023-01-20 06:25:00|9336.3|9326.3|9345.8|9335.8|9348.9|9338.9|9336.1|9326.1|252
1674196200000|2023-01-20 06:30:00|9345.5|9335.5|9359.4|9349.4|9363.5|9353.5|9345.5|9335.5|323
1674196500000|2023-01-20 06:35:00|9360.5|9350.5|9350.5|9340.5|9367.5|9357.5|9350.3|9340.3|307
1674196800000|2023-01-20 06:40:00|9350.8|9340.8|9353.5|9343.5|9353.8|9343.8|9343.3|9333.3|292
1674197100000|2023-01-20 06:45:00|9354|9344|9345.4|9335.4|9356.4|9346.4|9343|9333|285
1674197400000|2023-01-20 06:50:00|9345|9335|9346.5|9336.5|9352.3|9339.8|9340.3|9330.3|248
1674197700000|2023-01-20 06:55:00|9346.1|9336.1|9345.8|9335.8|9349|9339|9333.8|9323.8|304
1674198000000|2023-01-20 07:00:00|9345.1|9335.1|9340.5|9330.5|9345.3|9335.3|9337.3|9327.3|235
1674198300000|2023-01-20 07:05:00|9341|9331|9335.9|9325.9|9344.5|9334.5|9335.9|9325.9|181
1674198600000|2023-01-20 07:10:00|9336.3|9326.3|9341|9331|9342|9332|9336|9326|102
1674198900000|2023-01-20 07:15:00|9340.8|9330.8|9349.5|9339.5|9351.5|9341.5|9339.5|9329.5|211
1674199200000|2023-01-20 07:20:00|9349.3|9339.3|9360.3|9350.3|9363.5|9353.5|9346.9|9336.9|205
1674199500000|2023-01-20 07:25:00|9360.1|9350.1|9373.8|9363.8|9373.8|9363.8|9357.3|9347.3|174
1674199800000|2023-01-20 07:30:00|9374|9364|9354.8|9344.8|9374|9364|9354.8|9344.1|228
1674200100000|2023-01-20 07:35:00|9354.5|9344.5|9344|9334|9360.3|9350.3|9343|9333|184
1674200400000|2023-01-20 07:40:00|9345|9335|9336.8|9326.8|9345.3|9335.3|9335.6|9325.6|197
1674200700000|2023-01-20 07:45:00|9336.9|9326.9|9344.5|9334.5|9345.8|9335.8|9335.3|9325.3|185
1674201000000|2023-01-20 07:50:00|9344.9|9334.9|9353.3|9343.3|9353.8|9343.8|9344.3|9334.3|202
1674201300000|2023-01-20 07:55:00|9353.5|9343.5|9363.4|9353.4|9363.4|9353.4|9351.3|9341.3|197
1674201600000|2023-01-20 08:00:00|9363.6|9353.6|9360.1|9350.1|9365.1|9355.1|9347.1|9337.1|284
1674201900000|2023-01-20 08:05:00|9360|9350|9388.4|9378.4|9391.6|9381.6|9358.4|9348.4|320
1674202200000|2023-01-20 08:10:00|9389.6|9379.6|9371.4|9361.4|9390.9|9380.9|9367.5|9357.5|267
1674202500000|2023-01-20 08:15:00|9371|9361|9365|9355|9373.9|9363.9|9360.9|9350.9|242
1674202800000|2023-01-20 08:20:00|9365.1|9355.1|9355.9|9345.9|9375.1|9365.1|9352.9|9342.9|263
1674203100000|2023-01-20 08:25:00|9355.6|9345.6|9346.6|9336.6|9355.6|9345.6|9342|9332|261
1674203400000|2023-01-20 08:30:00|9346.5|9336.5|9335.4|9325.4|9347|9337|9334.8|9324.8|251
1674203700000|2023-01-20 08:35:00|9335.5|9325.5|9334.6|9324.6|9337.5|9327.5|9331.4|9321.4|146
1674204000000|2023-01-20 08:40:00|9334.5|9324.5|9333.9|9323.9|9337|9327|9331.1|9321.1|209
1674204300000|2023-01-20 08:45:00|9333.3|9323.3|9332.9|9322.9|9335.4|9325.4|9330.5|9320.5|161
1674204600000|2023-01-20 08:50:00|9333.1|9323.1|9316|9306|9333.1|9323.1|9314.4|9304.4|172
1674204900000|2023-01-20 08:55:00|9315.5|9305.5|9301.8|9291.8|9316.4|9306.4|9298.4|9288.4|273
1674205200000|2023-01-20 09:00:00|9302|9292|9286.6|9276.6|9302.6|9292.6|9271.3|9261.3|378
1674205500000|2023-01-20 09:05:00|9286|9276|9283.5|9273.5|9288.6|9278.6|9274.1|9264.1|216
1674205800000|2023-01-20 09:10:00|9283.3|9273.3|9296.1|9286.1|9296.6|9286.6|9281.4|9271.4|175
1674206100000|2023-01-20 09:15:00|9295.4|9285.4|9323.4|9313.4|9323.4|9313.4|9295.3|9285.3|271
1674206400000|2023-01-20 09:20:00|9323.6|9313.6|9304.3|9294.3|9329.4|9319.4|9301.9|9291.9|285
1674206700000|2023-01-20 09:25:00|9304.5|9294.5|9308.3|9298.3|9317|9307|9304|9294|209
1674207000000|2023-01-20 09:30:00|9306.8|9296.8|9312.4|9302.4|9313|9303|9301.5|9291.5|286
1674207300000|2023-01-20 09:35:00|9312.1|9302.1|9314.1|9304.1|9317.3|9307.3|9307.1|9295.8|176
1674207600000|2023-01-20 09:40:00|9313.9|9303.9|9303.9|9293.9|9314.9|9304.9|9301.8|9291.8|188
1674207900000|2023-01-20 09:45:00|9304|9294|9295.4|9285.4|9310.5|9300.5|9295.4|9285.4|235
1674208200000|2023-01-20 09:50:00|9295.1|9285.1|9297.9|9287.9|9303.6|9293.6|9293.6|9283.6|212
1674208500000|2023-01-20 09:55:00|9297.5|9287.5|9289|9279|9299.8|9289.8|9287.1|9277.1|218
1674208800000|2023-01-20 10:00:00|9289.1|9279.1|9281.6|9271.6|9292.4|9282.4|9280.6|9270.6|195
1674209100000|2023-01-20 10:05:00|9281.8|9271.8|9269.5|9259.5|9282.5|9272.5|9267.6|9257.6|211
1674209400000|2023-01-20 10:10:00|9269.3|9259.3|9276|9266|9277|9267|9265.4|9255.4|298
1674209700000|2023-01-20 10:15:00|9275.8|9265.8|9280.9|9270.9|9283|9273|9275|9265|255
1674210000000|2023-01-20 10:20:00|9280.6|9270.6|9287.8|9277.8|9288.9|9278.9|9275.1|9265.1|150
1674210300000|2023-01-20 10:25:00|9287.5|9277.5|9290.9|9280.9|9292.6|9282.6|9286.9|9276.9|145
1674210600000|2023-01-20 10:30:00|9291.1|9281.1|9300|9290|9300|9290|9290.6|9280.6|332
1674210900000|2023-01-20 10:35:00|9300.1|9290.1|9308.9|9298.9|9309.6|9299.6|9298.9|9288.9|199
1674211200000|2023-01-20 10:40:00|9309.1|9299.1|9301.4|9291.4|9309.1|9299.1|9292.8|9282.8|153
1674211500000|2023-01-20 10:45:00|9301|9291|9304.6|9294.6|9304.6|9294.6|9297.6|9287.6|229
1674211800000|2023-01-20 10:50:00|9305.9|9295.9|9313.4|9303.4|9315|9305|9305.1|9295.1|225
1674212100000|2023-01-20 10:55:00|9313.1|9303.1|9303.9|9293.9|9316.3|9306.3|9303|9293|214
1674212400000|2023-01-20 11:00:00|9303.6|9293.6|9304|9294|9304.4|9294.4|9298.4|9288.4|130
1674212700000|2023-01-20 11:05:00|9304.5|9294.5|9306.3|9296.3|9308.4|9298.4|9303.1|9293.1|235
1674213000000|2023-01-20 11:10:00|9306|9296|9303.4|9293.4|9309.4|9299.4|9303.4|9293.4|168
1674213300000|2023-01-20 11:15:00|9303.8|9293.8|9301.6|9291.6|9307|9297|9301.3|9291.3|182
1674213600000|2023-01-20 11:20:00|9301.3|9291.3|9306.3|9296.3|9308.1|9298.1|9300|9290|126
1674213900000|2023-01-20 11:25:00|9306.6|9296.6|9300.9|9290.9|9307.6|9297.6|9299.1|9289.1|165
1674214200000|2023-01-20 11:30:00|9300.6|9290.6|9296.5|9286.5|9301.4|9291.4|9294.4|9284.4|212
1674214500000|2023-01-20 11:35:00|9296.8|9286.8|9291.6|9281.6|9300.1|9290.1|9290|9280|204
1674214800000|2023-01-20 11:40:00|9291.4|9281.4|9288.9|9278.9|9291.5|9281.5|9284.3|9274.3|128
1674215100000|2023-01-20 11:45:00|9288.8|9278.8|9290.5|9280.5|9291.6|9281.6|9286.3|9276.3|220
1674215400000|2023-01-20 11:50:00|9290.3|9280.3|9286.6|9276.6|9290.3|9280.3|9279.5|9269.5|211
1674215700000|2023-01-20 11:55:00|9286.4|9276.4|9277.9|9267.9|9287.1|9277.1|9276.9|9266.9|175
1674216000000|2023-01-20 12:00:00|9277.6|9267.6|9269.4|9259.4|9278.6|9268.6|9269.1|9259.1|198
1674216300000|2023-01-20 12:05:00|9269.8|9259.8|9270.3|9260.3|9273.4|9263.4|9269.3|9259.3|137
1674216600000|2023-01-20 12:10:00|9270.6|9260.6|9272.9|9262.9|9273.6|9263.6|9268.3|9258.3|184
1674216900000|2023-01-20 12:15:00|9273.3|9263.3|9268.6|9258.6|9273.9|9263.9|9266.8|9256.8|206
1674217200000|2023-01-20 12:20:00|9268.3|9258.3|9262.5|9252.5|9271.8|9261.8|9258.3|9248.3|210
1674217500000|2023-01-20 12:25:00|9262.3|9252.3|9258|9248|9262.4|9252.4|9251.9|9241.9|193
1674217800000|2023-01-20 12:30:00|9257.9|9247.9|9254.6|9244.6|9263|9253|9249.1|9239.1|314
1674218100000|2023-01-20 12:35:00|9254.4|9244.4|9270.4|9260.4|9272.9|9262.9|9254|9244|245
1674218400000|2023-01-20 12:40:00|9269.9|9259.9|9279.3|9269.3|9280.3|9270.3|9268.1|9258.1|232
1674218700000|2023-01-20 12:45:00|9279.5|9269.5|9276.8|9266.8|9282.9|9272.9|9273.1|9262.9|200
1674219000000|2023-01-20 12:50:00|9277|9267|9282.5|9272.5|9283.4|9273.4|9274.3|9264.3|186
1674219300000|2023-01-20 12:55:00|9282.6|9272.6|9280.5|9270.5|9283.1|9273.1|9274.6|9261.9|159
1674219600000|2023-01-20 13:00:00|9280.3|9270.3|9294.5|9284.5|9309.4|9299.4|9279.1|9269.1|383
1674219900000|2023-01-20 13:05:00|9294.3|9284.3|9282.5|9272.5|9295.8|9285.8|9280.8|9270.8|318
1674220200000|2023-01-20 13:10:00|9283.1|9273.1|9298.9|9288.9|9308.9|9298.9|9281.1|9271.1|332
1674220500000|2023-01-20 13:15:00|9299.6|9289.6|9277.9|9267.9|9300.1|9290.1|9277|9267|327
1674220800000|2023-01-20 13:20:00|9279.6|9269.6|9288.3|9278.3|9293.4|9283.4|9274.3|9264.3|351
1674221100000|2023-01-20 13:25:00|9288.9|9278.9|9305.8|9295.8|9306.3|9296.3|9288.9|9278.9|314
1674221400000|2023-01-20 13:30:00|9306|9296|9301.6|9291.6|9313.1|9303.1|9300.9|9290.9|372
1674221700000|2023-01-20 13:35:00|9301.4|9291.4|9288.8|9278.8|9301.5|9291.5|9288.8|9278.8|392
1674222000000|2023-01-20 13:40:00|9288.4|9278.4|9292.3|9282.3|9301.5|9291.5|9286.6|9276.6|263
1674222300000|2023-01-20 13:45:00|9292|9282|9282.6|9272.6|9292.1|9282.1|9278.9|9268.9|275
1674222600000|2023-01-20 13:50:00|9282.4|9272.4|9278.1|9268.1|9284|9274|9274.6|9264.6|415
1674222900000|2023-01-20 13:55:00|9278.5|9268.5|9272.1|9262.1|9279.5|9269.5|9268.6|9258.6|336
1674223200000|2023-01-20 14:00:00|9271.9|9261.9|9259.9|9249.9|9272.4|9262.4|9258.6|9248.6|322
1674223500000|2023-01-20 14:05:00|9259.4|9249.4|9252.3|9242.3|9259.4|9249.4|9248.3|9238.3|320
1674223800000|2023-01-20 14:10:00|9252|9242|9264|9254|9264.5|9254.5|9249.4|9239.4|378
1674224100000|2023-01-20 14:15:00|9262.5|9252.5|9257|9247|9266.3|9256.3|9255.8|9245.8|320
1674224400000|2023-01-20 14:20:00|9257.3|9247.3|9273.9|9263.9|9275.5|9265.5|9257.3|9247.3|323
1674224700000|2023-01-20 14:25:00|9273.6|9263.6|9281.3|9271.3|9282.3|9272.3|9272.6|9262.6|298
1674225000000|2023-01-20 14:30:00|9281.4|9271.4|9264.3|9254.3|9281.4|9271.4|9261.6|9251.6|670
1674225300000|2023-01-20 14:35:00|9264|9254|9269.5|9259.5|9273.5|9263.5|9250.3|9240.3|477
1674225600000|2023-01-20 14:40:00|9269.4|9259.4|9283|9273|9283|9273|9260.5|9250.5|352
1674225900000|2023-01-20 14:45:00|9282.5|9272.5|9289.3|9279.3|9294.5|9284.5|9281.5|9271.5|333
1674226200000|2023-01-20 14:50:00|9290|9280|9289.4|9279.4|9298.4|9288.4|9287.9|9277.9|381
1674226500000|2023-01-20 14:55:00|9289|9279|9293.8|9283.8|9302.4|9292.4|9289|9279|235
1674226800000|2023-01-20 15:00:00|9293.6|9283.6|9304.1|9294.1|9304.5|9294.5|9287.4|9277.4|408
1674227100000|2023-01-20 15:05:00|9304.3|9294.3|9329.3|9319.3|9330.5|9320.5|9302.4|9292.4|431
1674227400000|2023-01-20 15:10:00|9331.3|9321.3|9331.5|9321.5|9338|9328|9325.1|9315.1|368
1674227700000|2023-01-20 15:15:00|9331.9|9321.9|9324.6|9314.6|9331.9|9321.9|9318.5|9308.5|289
1674228000000|2023-01-20 15:20:00|9324.9|9314.9|9336.5|9326.5|9342.3|9332.3|9320.1|9310.1|375
1674228300000|2023-01-20 15:25:00|9336.8|9326.8|9345.8|9335.8|9350.4|9340.4|9328.6|9318.6|419
1674228600000|2023-01-20 15:30:00|9346|9336|9339.8|9329.8|9347.9|9337.9|9337|9327|390
1674228900000|2023-01-20 15:35:00|9340.6|9330.6|9340.9|9330.9|9343.5|9333.5|9333.4|9323.4|414
1674229200000|2023-01-20 15:40:00|9341|9331|9328.9|9318.9|9343.8|9333.8|9325.8|9315.8|360
1674229500000|2023-01-20 15:45:00|9328.8|9318.8|9332|9322|9337.6|9327.6|9325.9|9315.9|382
1674229800000|2023-01-20 15:50:00|9331.1|9321.1|9341.1|9331.1|9341.3|9331.3|9326.6|9316.6|360
1674230100000|2023-01-20 15:55:00|9341.3|9331.3|9340.1|9330.1|9343.5|9333.5|9336.5|9326.5|309
1674230400000|2023-01-20 16:00:00|9340.3|9330.3|9358.4|9348.4|9369.4|9359.4|9337.8|9327.8|301
1674230700000|2023-01-20 16:05:00|9357.9|9347.9|9359.5|9349.5|9362.1|9352.1|9350.9|9340.9|322
1674231000000|2023-01-20 16:10:00|9359.3|9349.3|9349.3|9339.3|9367.4|9357.4|9348.8|9338.8|383
1674231300000|2023-01-20 16:15:00|9349.6|9339.6|9341.6|9331.6|9352.3|9342.3|9341.4|9331.4|265
1674231600000|2023-01-20 16:20:00|9341.4|9331.4|9338|9328|9343|9333|9333.8|9323.8|364
1674231900000|2023-01-20 16:25:00|9338.3|9328.3|9356.1|9346.1|9356.3|9346.3|9334.5|9324.5|326
1674232200000|2023-01-20 16:30:00|9356.4|9346.4|9364.4|9354.4|9371.3|9361.3|9356.4|9346.4|348
1674232500000|2023-01-20 16:35:00|9364.6|9354.6|9351.5|9341.5|9364.6|9354.6|9350.9|9340.9|316
1674232800000|2023-01-20 16:40:00|9351|9341|9344.1|9334.1|9354.3|9344.3|9343.9|9333.9|236
1674233100000|2023-01-20 16:45:00|9343.9|9333.9|9322.9|9312.9|9344.9|9334.9|9314.4|9304.4|387
1674233400000|2023-01-20 16:50:00|9323.1|9313.1|9316.9|9306.9|9324.6|9314.6|9311.9|9301.9|259
1674233700000|2023-01-20 16:55:00|9317.1|9307.1|9310.1|9300.1|9319.9|9309.9|9302.4|9292.4|233
1674234000000|2023-01-20 17:00:00|9310.9|9300.9|9309.1|9299.1|9312.4|9302.4|9305.6|9295.6|228
1674234300000|2023-01-20 17:05:00|9308.9|9298.9|9310.6|9300.6|9312.4|9302.4|9302.9|9292.9|233
1674234600000|2023-01-20 17:10:00|9309.9|9299.9|9313.6|9303.6|9316.1|9306.1|9307.1|9297.1|277
1674234900000|2023-01-20 17:15:00|9313.9|9303.9|9324.9|9314.9|9325.4|9315.4|9313.6|9303.6|229
1674235200000|2023-01-20 17:20:00|9325.1|9315.1|9337.4|9327.4|9338.4|9328.4|9324.9|9314.9|225
1674235500000|2023-01-20 17:25:00|9337.1|9327.1|9338.6|9328.6|9342.4|9332.4|9332.1|9322.1|204
1674235800000|2023-01-20 17:30:00|9338.4|9328.4|9341.9|9331.9|9347.9|9337.9|9336.9|9326.9|199
1674236100000|2023-01-20 17:35:00|9341.6|9331.6|9338.1|9328.1|9341.9|9331.9|9334.6|9324.6|209
1674236400000|2023-01-20 17:40:00|9338.4|9328.4|9335.4|9325.4|9342.1|9332.1|9332.6|9322.6|192
1674236700000|2023-01-20 17:45:00|9335.1|9325.1|9329.9|9319.9|9339.4|9329.4|9329.1|9319.1|164
1674237000000|2023-01-20 17:50:00|9330.1|9320.1|9336.1|9326.1|9337.6|9327.6|9330.1|9320.1|133
1674237300000|2023-01-20 17:55:00|9336.6|9326.6|9340.3|9330.3|9345.8|9335.8|9335|9325|251
1674237600000|2023-01-20 18:00:00|9341.1|9331.1|9342.9|9332.9|9352.8|9342.8|9337.8|9327.8|373
1674237900000|2023-01-20 18:05:00|9342.8|9332.8|9347|9337|9351|9341|9342|9332|223
1674238200000|2023-01-20 18:10:00|9346.9|9336.9|9346.5|9336.5|9348.9|9338.9|9339.8|9329.8|271
1674238500000|2023-01-20 18:15:00|9346.8|9336.8|9336.6|9326.6|9348.4|9338.4|9336.6|9326.6|173
1674238800000|2023-01-20 18:20:00|9336.5|9326.5|9338.9|9328.9|9340.5|9330.5|9334.9|9324.9|208
1674239100000|2023-01-20 18:25:00|9338.5|9328.5|9344|9334|9347.3|9337.3|9338.5|9328.5|98
1674239400000|2023-01-20 18:30:00|9343.8|9333.8|9349.6|9339.6|9351.5|9341.5|9343.1|9333.1|157
1674239700000|2023-01-20 18:35:00|9350|9340|9355.3|9345.3|9359.5|9349.5|9350|9340|127
1674240000000|2023-01-20 18:40:00|9355.5|9345.5|9349.8|9339.8|9356.5|9346.5|9349.3|9339.3|119
1674240300000|2023-01-20 18:45:00|9349.3|9339.3|9347.8|9337.8|9350.3|9339.5|9339.5|9326.3|171
1674240600000|2023-01-20 18:50:00|9349.3|9339.3|9344.3|9334.3|9350.5|9340.5|9339|9329|189
1674240900000|2023-01-20 18:55:00|9344|9334|9357.1|9335.1|9357.1|9335.1|9343.8|9327.1|20
1674435600000|2023-01-23 01:00:00|9396|9386|9402.9|9392.9|9404.1|9394.1|9394.8|9384.8|85
1674435900000|2023-01-23 01:05:00|9402.6|9392.6|9403.8|9393.8|9404|9394|9398.1|9388.1|168
1674436200000|2023-01-23 01:10:00|9404|9394|9400.9|9390.9|9405|9395|9399|9389|150
1674436500000|2023-01-23 01:15:00|9400.5|9390.5|9405|9395|9405|9395|9399.3|9389.3|209
1674436800000|2023-01-23 01:20:00|9404.8|9394.8|9416.3|9406.3|9419.3|9409.3|9404.8|9394.8|275
1674437100000|2023-01-23 01:25:00|9416.5|9406.5|9414.6|9404.6|9418.1|9408.1|9407|9397|164
1674437400000|2023-01-23 01:30:00|9414.9|9404.9|9412.3|9402.3|9416.3|9406.3|9411|9401|111
1674437700000|2023-01-23 01:35:00|9412.4|9402.4|9411.4|9401.4|9415.4|9405.4|9411|9401|130
1674438000000|2023-01-23 01:40:00|9411.5|9401.5|9428.9|9418.9|9429.4|9419.4|9411.5|9401.5|115
1674438300000|2023-01-23 01:45:00|9429.1|9419.1|9425.1|9415.1|9434|9424|9425.1|9415.1|95
1674438600000|2023-01-23 01:50:00|9425|9415|9416.5|9406.5|9427.4|9417.4|9416.5|9406.5|135
1674438900000|2023-01-23 01:55:00|9416.9|9406.9|9420.8|9410.8|9424.8|9414.8|9416.9|9406.9|148
1674439200000|2023-01-23 02:00:00|9421.1|9411.1|9424.6|9414.6|9433.1|9419.1|9419.4|9409.4|145
1674439500000|2023-01-23 02:05:00|9424.3|9414.3|9427.3|9417.3|9429.1|9419.1|9423.6|9413.6|110
1674439800000|2023-01-23 02:10:00|9427.4|9417.4|9443.8|9433.8|9444.8|9434.8|9424.8|9414.8|174
1674440100000|2023-01-23 02:15:00|9443.4|9433.4|9429.3|9419.3|9443.4|9433.4|9429.3|9419.3|161
1674440400000|2023-01-23 02:20:00|9429.1|9419.1|9426.6|9416.6|9432.4|9422.4|9425.8|9415.8|87
1674440700000|2023-01-23 02:25:00|9426.8|9416.8|9429.8|9419.8|9430.6|9420.6|9426.4|9416.4|89
1674441000000|2023-01-23 02:30:00|9429.5|9419.5|9426.4|9416.4|9430.5|9420.5|9423.4|9413.4|163
1674441300000|2023-01-23 02:35:00|9426.6|9416.6|9421.6|9411.6|9427.4|9417.4|9421.4|9411.4|119
1674441600000|2023-01-23 02:40:00|9422|9412|9424.8|9414.8|9429.5|9419.5|9417.6|9407.6|122
1674441900000|2023-01-23 02:45:00|9424.5|9414.5|9421.5|9411.5|9426.9|9416.9|9419.9|9409.9|80
1674442200000|2023-01-23 02:50:00|9421.6|9411.6|9415.1|9405.1|9422.8|9412.8|9414.9|9404.9|69
1674442500000|2023-01-23 02:55:00|9415.8|9405.8|9421.4|9411.4|9422.4|9412.4|9415.8|9405.8|49
1674442800000|2023-01-23 03:00:00|9421.6|9411.6|9421.1|9411.1|9427.3|9417.3|9421.1|9411.1|78
1674443100000|2023-01-23 03:05:00|9421.4|9411.4|9424.4|9414.4|9425.9|9415.9|9419.8|9409.8|72
1674443400000|2023-01-23 03:10:00|9424.6|9414.6|9433.8|9423.8|9436.3|9426.3|9424.6|9414.6|113
1674443700000|2023-01-23 03:15:00|9433.5|9423.5|9435.9|9425.9|9437.4|9427.4|9432.3|9422.3|103
1674444000000|2023-01-23 03:20:00|9435.8|9425.8|9436.8|9426.8|9438.3|9428.3|9435.5|9425.5|87
1674444300000|2023-01-23 03:25:00|9436.5|9426.5|9432.4|9422.4|9436.5|9426.5|9432.4|9422.4|64
1674444600000|2023-01-23 03:30:00|9432.1|9422.1|9433.8|9423.8|9436.1|9426.1|9432|9422|129
1674444900000|2023-01-23 03:35:00|9434|9424|9433.4|9423.4|9435|9425|9432.6|9422.6|96
1674445200000|2023-01-23 03:40:00|9433.5|9423.5|9437.8|9427.8|9439.6|9429.6|9433.5|9423.5|69
1674445500000|2023-01-23 03:45:00|9438|9428|9437.3|9427.3|9439.5|9429.5|9434.1|9424.1|90
1674445800000|2023-01-23 03:50:00|9437|9427|9434|9424|9437.9|9427.9|9431.6|9421.6|115
1674446100000|2023-01-23 03:55:00|9434.1|9424.1|9433.1|9423.1|9439.5|9429.5|9433.1|9423.1|90
1674446400000|2023-01-23 04:00:00|9432.6|9422.6|9432.8|9422.8|9438.3|9428.3|9431.1|9421.1|119
1674446700000|2023-01-23 04:05:00|9432.9|9422.9|9432.5|9422.5|9433.8|9423.8|9432|9422|89
1674447000000|2023-01-23 04:10:00|9432.3|9422.3|9433|9423|9435.1|9425.1|9432.3|9422.3|84
1674447300000|2023-01-23 04:15:00|9433.3|9423.3|9437.8|9427.8|9439.1|9429.1|9432.5|9422.5|99
1674447600000|2023-01-23 04:20:00|9437.5|9427.5|9435.3|9425.3|9437.5|9427.5|9432.8|9422.8|91
1674447900000|2023-01-23 04:25:00|9435|9425|9421.1|9411.1|9435.8|9425.8|9420.8|9410.8|103
1674448200000|2023-01-23 04:30:00|9421|9411|9422.8|9412.8|9425.9|9415.9|9420.9|9410.9|87
1674448500000|2023-01-23 04:35:00|9423|9413|9421.3|9411.3|9424.5|9414.5|9419.9|9409.9|81
1674448800000|2023-01-23 04:40:00|9422|9412|9424.5|9414.5|9426.1|9416.1|9421.3|9411.3|102
1674449100000|2023-01-23 04:45:00|9424.4|9414.4|9427.5|9417.5|9431|9421|9423|9413|64
1674449400000|2023-01-23 04:50:00|9427.6|9417.6|9428.8|9418.8|9429.9|9419.9|9425.1|9415.1|94
1674449700000|2023-01-23 04:55:00|9428.6|9418.6|9430.3|9420.3|9432.1|9422.1|9428.4|9418.4|53
1674450000000|2023-01-23 05:00:00|9430.4|9420.4|9428.9|9418.9|9431|9421|9427.3|9417.3|73
1674450300000|2023-01-23 05:05:00|9428.6|9418.6|9431.6|9421.6|9432.8|9422.8|9425.6|9415.6|79
1674450600000|2023-01-23 05:10:00|9431.5|9421.5|9422.8|9412.8|9431.5|9421.5|9421.8|9411.8|64
1674450900000|2023-01-23 05:15:00|9423.1|9413.1|9426.1|9416.1|9428.3|9418.3|9421.5|9411.5|60
1674451200000|2023-01-23 05:20:00|9426|9416|9429.6|9419.6|9430.8|9420.8|9423.9|9413.9|61
1674451500000|2023-01-23 05:25:00|9429.9|9419.9|9430|9420|9432|9422|9427.3|9417.3|64
1674451800000|2023-01-23 05:30:00|9430.1|9420.1|9430|9420|9431.6|9421.6|9426.3|9416.3|71
1674452100000|2023-01-23 05:35:00|9430.1|9420.1|9421.9|9411.9|9430.6|9420.6|9421.9|9411.9|71
1674452400000|2023-01-23 05:40:00|9422.3|9412.3|9422.3|9412.3|9423.3|9413.3|9416.5|9406.5|60
1674452700000|2023-01-23 05:45:00|9422.5|9412.5|9423|9413|9427.6|9417.6|9421.5|9411.5|71
1674453000000|2023-01-23 05:50:00|9423.4|9413.4|9414.6|9404.6|9425.3|9415.3|9414.4|9404.4|82
1674453300000|2023-01-23 05:55:00|9415|9405|9407.3|9397.3|9417.9|9407.9|9405.1|9395.1|85
1674453600000|2023-01-23 06:00:00|9406.9|9396.9|9400.5|9390.5|9409.1|9399.1|9396.9|9386.9|110
1674453900000|2023-01-23 06:05:00|9401.9|9391.9|9393.1|9383.1|9403.1|9393.1|9389.6|9379.6|157
1674454200000|2023-01-23 06:10:00|9392.6|9382.6|9391.5|9381.5|9394.8|9384.8|9387.3|9377.3|111
1674454500000|2023-01-23 06:15:00|9391.6|9381.6|9388.8|9378.8|9396.8|9386.8|9388.4|9378.4|109
1674454800000|2023-01-23 06:20:00|9388.5|9378.5|9380.9|9370.9|9388.5|9378.5|9378.9|9368.9|133
1674455100000|2023-01-23 06:25:00|9380.6|9370.6|9385.1|9375.1|9389.3|9379.3|9378.5|9368.5|149
1674455400000|2023-01-23 06:30:00|9384.9|9374.9|9388.9|9378.9|9394|9384|9383.6|9373.6|150
1674455700000|2023-01-23 06:35:00|9389|9379|9387.9|9377.9|9394.9|9384.9|9386.6|9376.6|116
1674456000000|2023-01-23 06:40:00|9387.6|9377.6|9386.1|9376.1|9390.6|9380.6|9384.3|9374.3|96
1674456300000|2023-01-23 06:45:00|9386.4|9376.4|9389.9|9379.9|9389.9|9379.9|9385.9|9375.9|130
1674456600000|2023-01-23 06:50:00|9390|9380|9399.1|9389.1|9405.6|9395.6|9390|9380|194
1674456900000|2023-01-23 06:55:00|9398.9|9388.9|9387.9|9377.9|9399.3|9389.3|9386.5|9376.5|173
1674457200000|2023-01-23 07:00:00|9387.5|9377.5|9401.1|9391.1|9404|9394|9385.4|9375.4|272
1674457500000|2023-01-23 07:05:00|9400.9|9390.9|9396.9|9386.9|9404.9|9394.9|9394.9|9384.9|284
1674457800000|2023-01-23 07:10:00|9396.8|9386.8|9396.3|9386.3|9402.1|9392.1|9396|9386|165
1674458100000|2023-01-23 07:15:00|9396|9386|9392.6|9382.6|9399.5|9388.3|9390.6|9379.5|166
1674458400000|2023-01-23 07:20:00|9392.9|9382.9|9393.3|9383.3|9396.8|9386.8|9390.9|9380.9|232
1674458700000|2023-01-23 07:25:00|9392.8|9382.8|9371.5|9361.5|9393.8|9383.8|9368.9|9358.9|182
1674459000000|2023-01-23 07:30:00|9370.6|9360.6|9386.3|9376.3|9387.4|9377.4|9369.9|9359.9|281
1674459300000|2023-01-23 07:35:00|9386.4|9376.4|9396.6|9386.6|9397|9387|9381.9|9371.9|144
1674459600000|2023-01-23 07:40:00|9396.8|9386.8|9400.1|9390.1|9409|9399|9393.8|9383.8|194
1674459900000|2023-01-23 07:45:00|9400.3|9390.3|9408.8|9398.8|9411|9401|9400|9390|200
1674460200000|2023-01-23 07:50:00|9407.9|9397.9|9410.6|9400.6|9417|9407|9403.4|9393.4|213
1674460500000|2023-01-23 07:55:00|9410.4|9400.4|9408.6|9398.6|9410.6|9400.6|9398.4|9388.4|230
1674460800000|2023-01-23 08:00:00|9408|9398|9400.4|9390.4|9408.6|9398.6|9386.3|9376.3|255
1674461100000|2023-01-23 08:05:00|9400.6|9390.6|9404.5|9394.5|9413.6|9403.6|9399.1|9389.1|264
1674461400000|2023-01-23 08:10:00|9404.6|9394.6|9387.4|9377.4|9407.5|9397.5|9387.1|9377.1|231
1674461700000|2023-01-23 08:15:00|9387.1|9377.1|9379.1|9369.1|9388.4|9378.4|9375.1|9365.1|225
1674462000000|2023-01-23 08:20:00|9379.4|9369.4|9373.9|9363.9|9387.4|9377.4|9369.6|9359.6|278
1674462300000|2023-01-23 08:25:00|9374.1|9364.1|9399.1|9389.1|9400.6|9390.6|9370.6|9360.6|261
1674462600000|2023-01-23 08:30:00|9399.4|9389.4|9413.1|9403.1|9413.4|9403.4|9392.6|9382.6|201
1674462900000|2023-01-23 08:35:00|9412.9|9402.9|9422.9|9412.9|9422.9|9412.9|9412.4|9402.4|244
1674463200000|2023-01-23 08:40:00|9423.1|9413.1|9417.6|9407.6|9432.1|9422.1|9414.9|9404.9|223
1674463500000|2023-01-23 08:45:00|9418.1|9408.1|9407.4|9397.4|9418.1|9408.1|9404.6|9394.6|167
1674463800000|2023-01-23 08:50:00|9407.1|9397.1|9407.6|9397.6|9414.9|9404.9|9404.4|9394.4|257
1674464100000|2023-01-23 08:55:00|9407.4|9397.4|9413.9|9403.9|9417.9|9407.9|9406.9|9396.9|222
1674464400000|2023-01-23 09:00:00|9414.1|9404.1|9424.4|9414.4|9424.9|9414.9|9410.4|9400.4|192
1674464700000|2023-01-23 09:05:00|9423.9|9413.9|9415.6|9405.6|9424.6|9414.6|9412.4|9402.4|148
1674465000000|2023-01-23 09:10:00|9415.1|9405.1|9404.4|9394.4|9415.6|9405.6|9401.6|9391.6|164
1674465300000|2023-01-23 09:15:00|9405.4|9395.4|9402.4|9392.4|9413.6|9403.6|9393.1|9383.1|213
1674465600000|2023-01-23 09:20:00|9402.6|9392.6|9391.1|9381.1|9404.1|9394.1|9391.1|9381.1|328
1674465900000|2023-01-23 09:25:00|9390.9|9380.9|9389.1|9379.1|9395.9|9385.9|9387.9|9377.9|242
1674466200000|2023-01-23 09:30:00|9388.6|9378.6|9387.1|9377.1|9394.1|9384.1|9383.9|9373.9|248
1674466500000|2023-01-23 09:35:00|9386.9|9376.9|9376.9|9366.9|9386.9|9376.9|9374.1|9364.1|207
1674466800000|2023-01-23 09:40:00|9377.1|9367.1|9365.9|9355.9|9378.6|9368.6|9365.1|9355.1|165
1674467100000|2023-01-23 09:45:00|9366.1|9356.1|9379.1|9369.1|9380.1|9370.1|9366.1|9356.1|199
1674467400000|2023-01-23 09:50:00|9379.4|9369.4|9373.6|9363.6|9379.6|9369.6|9373.1|9363.1|143
1674467700000|2023-01-23 09:55:00|9373.4|9363.4|9371.6|9361.6|9375.9|9365.9|9371.1|9361.1|106
1674468000000|2023-01-23 10:00:00|9371.4|9361.4|9376.6|9366.6|9380.9|9370.9|9371.4|9361.4|259
1674468300000|2023-01-23 10:05:00|9376.9|9366.9|9377.4|9367.4|9379.4|9369.4|9373.1|9363.1|229
1674468600000|2023-01-23 10:10:00|9377.6|9367.6|9372.4|9362.4|9385.6|9375.6|9372.4|9362.4|198
1674468900000|2023-01-23 10:15:00|9372.6|9362.6|9375.1|9365.1|9376.4|9366.4|9367.4|9357.4|140
1674469200000|2023-01-23 10:20:00|9375.4|9365.4|9380.1|9370.1|9381.9|9371.9|9373.1|9363.1|171
1674469500000|2023-01-23 10:25:00|9379.9|9369.9|9379.4|9369.4|9383.4|9373.4|9375.6|9365.6|186
1674469800000|2023-01-23 10:30:00|9379.6|9369.6|9378.1|9368.1|9382.9|9372.9|9377.6|9367.6|185
1674470100000|2023-01-23 10:35:00|9376.9|9366.9|9371.9|9361.9|9376.9|9366.9|9369.1|9359.1|124
1674470400000|2023-01-23 10:40:00|9372.1|9362.1|9379.4|9369.4|9380.4|9370.4|9371.9|9361.9|158
1674470700000|2023-01-23 10:45:00|9380.6|9370.6|9389.9|9379.9|9391.6|9381.6|9380.1|9370.1|159
1674471000000|2023-01-23 10:50:00|9390.1|9380.1|9391.1|9381.1|9396.9|9386.9|9386.9|9376.9|173
1674471300000|2023-01-23 10:55:00|9390.6|9380.6|9384.6|9374.6|9394.6|9384.6|9384.6|9374.6|158
1674471600000|2023-01-23 11:00:00|9384.9|9374.9|9377.6|9367.6|9388.4|9378.4|9372.9|9362.9|275
1674471900000|2023-01-23 11:05:00|9377.9|9367.9|9367.6|9357.6|9377.9|9367.9|9367.1|9357.1|210
1674472200000|2023-01-23 11:10:00|9367.4|9357.4|9351.6|9341.6|9367.6|9357.6|9349.6|9339.6|179
1674472500000|2023-01-23 11:15:00|9351.4|9341.4|9364.9|9354.9|9364.9|9354.9|9351.1|9341.1|130
1674472800000|2023-01-23 11:20:00|9366.1|9356.1|9361.1|9351.1|9370.1|9360.1|9361.1|9351.1|197
1674473100000|2023-01-23 11:25:00|9360.9|9350.9|9362.9|9352.9|9367.9|9357.9|9360.9|9350.9|135
1674473400000|2023-01-23 11:30:00|9363.1|9353.1|9355.4|9345.4|9364.9|9354.9|9351.1|9341.1|161
1674473700000|2023-01-23 11:35:00|9355.6|9345.6|9361.9|9351.9|9362.1|9352.1|9349.1|9339.1|178
1674474000000|2023-01-23 11:40:00|9362.4|9352.4|9353.1|9343.1|9362.9|9352.9|9349.1|9339.1|153
1674474300000|2023-01-23 11:45:00|9352.6|9342.6|9355.6|9345.6|9360.9|9350.9|9349.4|9339.4|119
1674474600000|2023-01-23 11:50:00|9355.4|9345.4|9359.6|9349.6|9363.6|9353.6|9355.1|9345.1|159
1674474900000|2023-01-23 11:55:00|9359.9|9349.9|9355.1|9345.1|9363.1|9353.1|9354.6|9344.6|192
1674475200000|2023-01-23 12:00:00|9355.4|9345.4|9361.6|9351.6|9361.9|9351.9|9348.1|9338.1|200
1674475500000|2023-01-23 12:05:00|9361.4|9351.4|9358.9|9348.9|9361.4|9351.4|9352.4|9342.4|106
1674475800000|2023-01-23 12:10:00|9358.6|9348.6|9352.4|9342.4|9360.1|9350.1|9347.6|9337.6|178
1674476100000|2023-01-23 12:15:00|9352.6|9342.6|9342.9|9332.9|9356.1|9346.1|9342.9|9332.9|145
1674476400000|2023-01-23 12:20:00|9342.6|9332.6|9343.1|9333.1|9348.6|9338.6|9340.6|9330.6|174
1674476700000|2023-01-23 12:25:00|9342.9|9332.9|9350.6|9340.6|9351.6|9341.6|9341.1|9331.1|115
1674477000000|2023-01-23 12:30:00|9350.4|9340.4|9362.1|9352.1|9368.9|9358.1|9350.4|9340.4|208
1674477300000|2023-01-23 12:35:00|9363.1|9353.1|9372.6|9362.6|9375.4|9365.4|9363.1|9353.1|202
1674477600000|2023-01-23 12:40:00|9372.9|9362.9|9388.9|9378.9|9389.9|9379.9|9372.1|9362.1|199
1674477900000|2023-01-23 12:45:00|9389.4|9379.4|9377.1|9367.1|9389.4|9379.4|9376.4|9366.4|168
1674478200000|2023-01-23 12:50:00|9377.9|9367.9|9384.9|9374.9|9388.4|9378.4|9377.6|9367.6|203
1674478500000|2023-01-23 12:55:00|9384.6|9374.6|9388.1|9378.1|9388.9|9378.9|9381|9371|181
1674478800000|2023-01-23 13:00:00|9387.9|9377.9|9389.6|9379.6|9389.9|9379.9|9382.9|9372.9|160
1674479100000|2023-01-23 13:05:00|9389.1|9379.1|9385.9|9375.9|9394.4|9384.4|9378.9|9368.9|224
1674479400000|2023-01-23 13:10:00|9385.4|9375.4|9372.6|9362.6|9390.4|9380.4|9372.4|9362.4|270
1674479700000|2023-01-23 13:15:00|9372.4|9362.4|9366.6|9356.6|9373.9|9363.9|9365.1|9355.1|246
1674480000000|2023-01-23 13:20:00|9367.4|9357.4|9378.4|9368.4|9379.6|9369.6|9366.6|9356.6|279
1674480300000|2023-01-23 13:25:00|9378.1|9368.1|9364.6|9354.6|9384.6|9374.6|9364.4|9354.4|245
1674480600000|2023-01-23 13:30:00|9362.6|9352.6|9356.6|9346.6|9366.1|9356.1|9343.1|9333.1|271
1674480900000|2023-01-23 13:35:00|9356.9|9346.9|9333.8|9323.8|9364.1|9354.1|9329.9|9319.9|385
1674481200000|2023-01-23 13:40:00|9334.9|9324.9|9344.9|9334.9|9351.4|9341.4|9334.3|9324.3|378
1674481500000|2023-01-23 13:45:00|9345.6|9335.6|9341.9|9331.9|9347.4|9337.4|9335.8|9325.8|366
1674481800000|2023-01-23 13:50:00|9341.6|9331.6|9316.9|9306.9|9341.6|9331.6|9316.1|9306.1|365
1674482100000|2023-01-23 13:55:00|9316.6|9306.6|9323.6|9313.6|9329.4|9319.4|9316.4|9306.4|341
1674482400000|2023-01-23 14:00:00|9324.4|9314.4|9303.4|9293.4|9324.6|9314.6|9302.6|9292.6|366
1674482700000|2023-01-23 14:05:00|9303.6|9293.6|9304.6|9294.6|9310.9|9300.9|9296.9|9286.9|417
1674483000000|2023-01-23 14:10:00|9304.4|9294.4|9316.9|9306.9|9319.4|9309.4|9289.4|9279.4|423
1674483300000|2023-01-23 14:15:00|9316.6|9306.6|9314.1|9304.1|9321.6|9311.6|9312.1|9302.1|299
1674483600000|2023-01-23 14:20:00|9314.4|9304.4|9309.6|9299.6|9316.9|9306.9|9299.9|9289.9|292
1674483900000|2023-01-23 14:25:00|9309.4|9299.4|9302.9|9292.9|9316.6|9306.6|9302.4|9292.4|282
1674484200000|2023-01-23 14:30:00|9302.6|9292.6|9301.9|9291.9|9303.4|9293.4|9291.4|9281.4|616
1674484500000|2023-01-23 14:35:00|9302.9|9292.9|9307.6|9297.6|9316.9|9306.9|9301.4|9291.4|587
1674484800000|2023-01-23 14:40:00|9308.1|9298.1|9303.4|9293.4|9312.4|9302.4|9298.9|9288.9|599
1674485100000|2023-01-23 14:45:00|9303.1|9293.1|9318.1|9308.1|9318.9|9308.9|9299.6|9289.6|541
1674485400000|2023-01-23 14:50:00|9318.4|9308.4|9336.4|9326.4|9344.6|9334.6|9318.4|9308.4|439
1674485700000|2023-01-23 14:55:00|9336.1|9326.1|9326.9|9316.9|9338.9|9328.9|9324.6|9314.6|451
1674486000000|2023-01-23 15:00:00|9326.6|9316.6|9311.6|9301.6|9328.4|9318.4|9311.4|9301.4|506
1674486300000|2023-01-23 15:05:00|9311.4|9301.4|9297.6|9287.6|9318.1|9308.1|9293.4|9283.4|543
1674486600000|2023-01-23 15:10:00|9298.1|9288.1|9306.9|9296.9|9312.1|9302.1|9295.1|9285.1|473
1674486900000|2023-01-23 15:15:00|9307.6|9297.6|9316.1|9306.1|9319.4|9309.4|9306.6|9296.6|391
1674487200000|2023-01-23 15:20:00|9315.4|9305.4|9315.1|9305.1|9327.4|9317.4|9311.4|9301.4|387
1674487500000|2023-01-23 15:25:00|9315.6|9305.6|9317.6|9307.6|9318.9|9308.9|9307.9|9297.9|341
1674487800000|2023-01-23 15:30:00|9317.4|9307.4|9318.1|9308.1|9323.6|9313.6|9315.9|9305.9|411
1674488100000|2023-01-23 15:35:00|9317.1|9307.1|9331.4|9321.4|9331.6|9321.6|9311.4|9301.4|353
1674488400000|2023-01-23 15:40:00|9331.6|9321.6|9331.4|9321.4|9337.6|9327.6|9325.9|9315.9|437
1674488700000|2023-01-23 15:45:00|9331.6|9321.6|9334.4|9324.4|9337.6|9327.6|9329.6|9319.6|418
1674489000000|2023-01-23 15:50:00|9334.6|9324.6|9340.6|9330.6|9341.9|9331.9|9330.9|9320.9|351
1674489300000|2023-01-23 15:55:00|9340.9|9330.9|9342.4|9332.4|9353.9|9343.9|9334.9|9324.9|447
1674489600000|2023-01-23 16:00:00|9342.9|9332.9|9356.5|9346.5|9364.3|9350.8|9333.9|9323.9|482
1674489900000|2023-01-23 16:05:00|9356.3|9346.3|9355.9|9345.9|9361.9|9351.9|9353.4|9343.4|382
1674490200000|2023-01-23 16:10:00|9356.1|9346.1|9355.1|9345.1|9363.6|9353.6|9353.4|9343.4|341
1674490500000|2023-01-23 16:15:00|9355.4|9345.4|9367.9|9357.9|9371.1|9361.1|9346.9|9336.9|366
1674490800000|2023-01-23 16:20:00|9368.1|9358.1|9361.1|9351.1|9369.6|9359.6|9354.9|9344.9|406
1674491100000|2023-01-23 16:25:00|9361.6|9351.6|9356.9|9346.9|9365.6|9355.6|9356.6|9346.6|292
1674491400000|2023-01-23 16:30:00|9357.1|9347.1|9353.6|9343.6|9357.4|9347.4|9347.9|9337.9|288
1674491700000|2023-01-23 16:35:00|9353.4|9343.4|9357.6|9347.6|9362.9|9352.9|9351.9|9341.9|261
1674492000000|2023-01-23 16:40:00|9358.1|9348.1|9351.6|9341.6|9358.9|9348.9|9349.9|9339.9|330
1674492300000|2023-01-23 16:45:00|9351.4|9341.4|9365.1|9355.1|9367.1|9357.1|9350.1|9340.1|329
1674492600000|2023-01-23 16:50:00|9364.9|9354.9|9354.6|9344.6|9364.9|9354.9|9351.4|9341.4|263
1674492900000|2023-01-23 16:55:00|9354.4|9344.4|9360.9|9350.9|9360.9|9350.9|9350.1|9340.1|191
1674493200000|2023-01-23 17:00:00|9360.6|9350.6|9354.6|9344.6|9360.9|9350.9|9353.4|9343.4|289
1674493500000|2023-01-23 17:05:00|9355.1|9345.1|9338.6|9328.6|9355.1|9345.1|9338.4|9328.4|209
1674493800000|2023-01-23 17:10:00|9339.4|9329.4|9340.9|9330.9|9341.6|9331.6|9332.9|9322.9|211
1674494100000|2023-01-23 17:15:00|9341.1|9331.1|9347.9|9337.9|9349.6|9339.6|9339.9|9329.9|213
1674494400000|2023-01-23 17:20:00|9347.6|9337.6|9346.9|9336.9|9351.4|9341.4|9344.9|9334.9|231
1674494700000|2023-01-23 17:25:00|9346.6|9336.6|9347.4|9337.4|9353.4|9343.4|9344.9|9334.9|179
1674495000000|2023-01-23 17:30:00|9347.9|9337.9|9349.9|9339.9|9351.4|9341.4|9340.9|9330.9|179
1674495300000|2023-01-23 17:35:00|9350.1|9340.1|9347.9|9337.9|9353.6|9343.6|9346.1|9336.1|133
1674495600000|2023-01-23 17:40:00|9348.4|9338.4|9351.1|9341.1|9352.1|9342.1|9346.1|9336.1|152
1674495900000|2023-01-23 17:45:00|9351.4|9341.4|9361.4|9351.4|9362.1|9352.1|9348.6|9338.6|209
1674496200000|2023-01-23 17:50:00|9361.1|9351.1|9359.4|9349.4|9361.9|9351.9|9354.6|9344.6|160
1674496500000|2023-01-23 17:55:00|9359.6|9349.6|9356.5|9346.5|9362.1|9352.1|9352.5|9342.5|214
1674496800000|2023-01-23 18:00:00|9356.8|9346.8|9352.5|9342.5|9361.5|9351.5|9350.5|9340.5|193
1674497100000|2023-01-23 18:05:00|9352.6|9342.6|9360.3|9350.3|9360.5|9350.5|9352.1|9342.1|136
1674497400000|2023-01-23 18:10:00|9360.4|9350.4|9359.6|9349.6|9362|9352|9359.3|9349.3|119
1674497700000|2023-01-23 18:15:00|9359.3|9349.3|9359.4|9349.4|9361.5|9351.5|9357.5|9347.5|147
1674498000000|2023-01-23 18:20:00|9359.1|9349.1|9359.6|9349.6|9360.5|9350.5|9356.9|9346.9|108
1674498300000|2023-01-23 18:25:00|9359.1|9349.1|9360.8|9350.8|9362.3|9352.3|9356.9|9346.9|118
1674498600000|2023-01-23 18:30:00|9360.6|9350.6|9360.5|9350.5|9361.6|9351.6|9359.3|9349.3|83
1674498900000|2023-01-23 18:35:00|9360.4|9350.4|9361.5|9351.5|9366.4|9356.4|9360.4|9350.4|104
1674499200000|2023-01-23 18:40:00|9361.9|9351.9|9362.4|9352.4|9363.3|9353.3|9358.5|9348.5|164
1674499500000|2023-01-23 18:45:00|9362|9352|9363.6|9353.6|9365.1|9355.1|9360.4|9350.4|182
1674499800000|2023-01-23 18:50:00|9363.4|9353.4|9361.8|9351.8|9366.9|9356.9|9360.9|9350.9|191
1674500100000|2023-01-23 18:55:00|9361.6|9351.6|9367.8|9341.5|9371.8|9353.6|9361.4|9338.5|34
1674522000000|2023-01-24 01:00:00|9361.3|9351.3|9355.1|9345.1|9361.8|9351.8|9355.1|9345.1|70
1674522300000|2023-01-24 01:05:00|9355.4|9345.4|9353.1|9343.1|9355.6|9345.6|9346.9|9336.9|93
1674522600000|2023-01-24 01:10:00|9353.4|9343.4|9360.5|9350.5|9361.9|9351.9|9352.6|9342.6|107
1674522900000|2023-01-24 01:15:00|9360.3|9350.3|9367|9357|9369.9|9359.9|9360.1|9350.1|139
1674523200000|2023-01-24 01:20:00|9366.8|9356.8|9359.1|9349.1|9367.4|9357.4|9356.9|9346.9|129
1674523500000|2023-01-24 01:25:00|9359.4|9349.4|9354.5|9344.5|9360.3|9350.3|9353.9|9343.9|103
1674523800000|2023-01-24 01:30:00|9354.3|9344.3|9355.9|9345.9|9358.6|9348.6|9353.6|9343.6|85
1674524100000|2023-01-24 01:35:00|9355.8|9345.8|9358.4|9348.4|9359.3|9349.3|9354.9|9344.9|91
1674524400000|2023-01-24 01:40:00|9358.5|9348.5|9364.8|9354.8|9364.9|9354.9|9357.9|9347.9|125
1674524700000|2023-01-24 01:45:00|9364.4|9354.4|9367|9357|9367|9357|9362.4|9352.4|72
1674525000000|2023-01-24 01:50:00|9366.8|9356.8|9366.3|9356.3|9367.5|9357.5|9363.8|9353.8|82
1674525300000|2023-01-24 01:55:00|9365.9|9355.9|9371.3|9361.3|9371.3|9361.3|9363.5|9353.5|79
1674525600000|2023-01-24 02:00:00|9371|9361|9371.3|9361.3|9371.9|9361.9|9366.4|9356.4|87
1674525900000|2023-01-24 02:05:00|9371.5|9361.5|9371.5|9361.5|9372.1|9362.1|9366.4|9356.4|57
1674526200000|2023-01-24 02:10:00|9371.3|9361.3|9368.9|9358.9|9372.3|9362.3|9368.3|9358.3|80
1674526500000|2023-01-24 02:15:00|9369|9359|9375.4|9365.4|9376.6|9366.6|9368.1|9358.1|118
1674526800000|2023-01-24 02:20:00|9375.1|9365.1|9382.5|9372.5|9383.3|9373.3|9375.1|9365.1|62
1674527100000|2023-01-24 02:25:00|9382.4|9372.4|9387.9|9377.9|9391|9381|9379|9369|129
1674527400000|2023-01-24 02:30:00|9387.6|9377.6|9387.8|9377.8|9389.1|9379.1|9385.5|9375.5|101
1674527700000|2023-01-24 02:35:00|9388|9378|9392.9|9382.9|9392.9|9382.9|9387|9377|120
1674528000000|2023-01-24 02:40:00|9393|9383|9394|9384|9394.8|9384.8|9391.6|9381.6|77
1674528300000|2023-01-24 02:45:00|9393.9|9383.9|9389.6|9379.6|9395|9385|9389.5|9379.5|72
1674528600000|2023-01-24 02:50:00|9389.4|9379.4|9390.8|9380.8|9393|9383|9389.1|9379.1|50
1674528900000|2023-01-24 02:55:00|9391|9381|9393.1|9383.1|9393.1|9383.1|9390.1|9380.1|72
1674529200000|2023-01-24 03:00:00|9392.9|9382.9|9390.8|9380.8|9394.4|9384.4|9390.1|9380.1|51
1674529500000|2023-01-24 03:05:00|9390.5|9380.5|9390.8|9380.8|9393.1|9383.1|9390|9380|65
1674529800000|2023-01-24 03:10:00|9390.5|9380.5|9384.3|9374.3|9391.3|9381.3|9381.8|9371.8|69
1674530100000|2023-01-24 03:15:00|9384.1|9374.1|9384.3|9374.3|9384.6|9374.6|9380.1|9370.1|76
1674530400000|2023-01-24 03:20:00|9384.5|9374.5|9379.8|9369.8|9384.5|9374.5|9378.8|9368.8|73
1674530700000|2023-01-24 03:25:00|9380|9370|9382.8|9372.8|9383.4|9373.4|9380|9370|48
1674531000000|2023-01-24 03:30:00|9382.4|9372.4|9384.9|9374.9|9387.5|9377.5|9382.4|9372.4|58
1674531300000|2023-01-24 03:35:00|9385.1|9375.1|9383.3|9373.3|9387.3|9377.3|9383|9373|64
1674531600000|2023-01-24 03:40:00|9383.5|9373.5|9385.4|9375.4|9389.1|9379.1|9383.4|9373.4|50
1674531900000|2023-01-24 03:45:00|9386.4|9376.4|9382.4|9372.4|9386.4|9376.4|9379.4|9369.4|77
1674532200000|2023-01-24 03:50:00|9382.5|9372.5|9382.4|9372.4|9386.9|9376.9|9382|9372|34
1674532500000|2023-01-24 03:55:00|9382.5|9372.5|9385.6|9375.6|9385.6|9375.6|9381|9371|46
1674532800000|2023-01-24 04:00:00|9385.3|9375.3|9381.6|9371.6|9385.5|9375.5|9381.6|9371.6|48
1674533100000|2023-01-24 04:05:00|9381.5|9371.5|9376.8|9366.8|9381.5|9371.5|9372.9|9362.9|141
1674533400000|2023-01-24 04:10:00|9377|9367|9377.5|9367.5|9381.5|9371.5|9376.3|9366.3|62
1674533700000|2023-01-24 04:15:00|9377.4|9367.4|9380.8|9370.8|9381.8|9371.8|9374.9|9364.9|67
1674534000000|2023-01-24 04:20:00|9381.4|9371.4|9382.5|9372.5|9384.5|9374.5|9381.4|9371.4|75
1674534300000|2023-01-24 04:25:00|9382.4|9372.4|9384|9374|9385.1|9375.1|9382.4|9372.4|59
1674534600000|2023-01-24 04:30:00|9383.8|9373.8|9384.1|9374.1|9385.5|9375.5|9382.4|9372.4|53
1674534900000|2023-01-24 04:35:00|9384.4|9374.4|9383|9373|9384.4|9374.4|9381.4|9371.4|34
1674535200000|2023-01-24 04:40:00|9383.3|9373.3|9383|9373|9384.3|9374.3|9383|9373|29
1674535500000|2023-01-24 04:45:00|9382.6|9372.6|9384.5|9374.5|9385.3|9375.3|9378.3|9368.3|78
1674535800000|2023-01-24 04:50:00|9385|9375|9385.9|9375.9|9387.9|9377.9|9384.5|9374.5|66
1674536100000|2023-01-24 04:55:00|9386|9376|9385.3|9375.3|9387.5|9377.5|9383.9|9373.9|52
1674536400000|2023-01-24 05:00:00|9385.5|9375.5|9387.8|9377.8|9387.9|9377.9|9385|9375|41
1674536700000|2023-01-24 05:05:00|9387.6|9377.6|9384.9|9374.9|9387.6|9377.6|9384.4|9374.4|57
1674537000000|2023-01-24 05:10:00|9385.1|9375.1|9386.9|9376.9|9387.1|9377.1|9384.6|9374.6|43
1674537300000|2023-01-24 05:15:00|9386.6|9376.6|9387.9|9377.9|9388.8|9378.8|9385.5|9375.5|28
1674537600000|2023-01-24 05:20:00|9387.6|9377.6|9388.6|9378.6|9388.9|9378.9|9387.3|9377.3|29
1674537900000|2023-01-24 05:25:00|9388.9|9378.9|9389.3|9379.3|9394.4|9384.4|9387.4|9377.4|90
1674538200000|2023-01-24 05:30:00|9389.5|9379.5|9392.1|9382.1|9392.1|9382.1|9388.6|9378.6|101
1674538500000|2023-01-24 05:35:00|9392.4|9382.4|9392.6|9382.6|9394.4|9384.4|9390.6|9380.6|69
1674538800000|2023-01-24 05:40:00|9392.9|9382.9|9394.4|9384.4|9394.4|9384.4|9392.3|9382.3|40
1674539100000|2023-01-24 05:45:00|9394.6|9384.6|9391.4|9381.4|9397.1|9387.1|9389.3|9379.3|54
1674539400000|2023-01-24 05:50:00|9391.6|9381.6|9390.4|9380.4|9393.8|9383.8|9389.4|9379.4|55
1674539700000|2023-01-24 05:55:00|9390.1|9380.1|9389.9|9379.9|9390.9|9380.9|9388.4|9378.4|85
1674540000000|2023-01-24 06:00:00|9389.8|9379.8|9392.3|9382.3|9397.4|9387.4|9387.4|9377.4|123
1674540300000|2023-01-24 06:05:00|9392.5|9382.5|9385.6|9375.6|9392.5|9382.5|9384.9|9374.9|113
1674540600000|2023-01-24 06:10:00|9385.4|9375.4|9378.9|9368.9|9385.4|9375.4|9374.3|9364.3|91
1674540900000|2023-01-24 06:15:00|9379.1|9369.1|9377|9367|9383.5|9373.5|9375.4|9365.4|151
1674541200000|2023-01-24 06:20:00|9377.3|9367.3|9379.8|9369.8|9383.1|9373.1|9376.9|9366.9|110
1674541500000|2023-01-24 06:25:00|9380|9370|9391.5|9381.5|9392|9382|9380|9370|120
1674541800000|2023-01-24 06:30:00|9391.6|9381.6|9385.3|9375.3|9391.6|9381.6|9384.6|9374.6|130
1674542100000|2023-01-24 06:35:00|9385|9375|9387.1|9377.1|9387.1|9377.1|9382.1|9372.1|123
1674542400000|2023-01-24 06:40:00|9386.9|9376.9|9384.8|9374.8|9389.1|9379.1|9376.3|9366.3|231
1674542700000|2023-01-24 06:45:00|9385.3|9375.3|9385.6|9375.6|9391.5|9381.5|9384.6|9374.6|147
1674543000000|2023-01-24 06:50:00|9386.4|9376.4|9388|9378|9391.5|9381.5|9385.1|9375.1|117
1674543300000|2023-01-24 06:55:00|9387.8|9377.8|9384.6|9374.6|9389.5|9379.5|9380.8|9370.8|135
1674543600000|2023-01-24 07:00:00|9384.4|9374.4|9388.6|9378.6|9389.5|9379.5|9380.8|9370.8|133
1674543900000|2023-01-24 07:05:00|9388.8|9378.8|9382.9|9372.9|9391.5|9381.5|9381.5|9371.5|146
1674544200000|2023-01-24 07:10:00|9382.6|9372.6|9382.1|9372.1|9383.8|9373.8|9378.3|9368.3|170
1674544500000|2023-01-24 07:15:00|9382.3|9372.3|9382.9|9372.9|9386|9376|9378.8|9368.8|200
1674544800000|2023-01-24 07:20:00|9382.6|9372.6|9400.1|9390.1|9402.1|9392.1|9381.9|9371.9|224
1674545100000|2023-01-24 07:25:00|9400.5|9390.5|9394.6|9384.6|9400.5|9390.5|9390.5|9380.5|179
1674545400000|2023-01-24 07:30:00|9394.8|9384.8|9401|9391|9401.9|9391.9|9393.4|9383.4|216
1674545700000|2023-01-24 07:35:00|9400.8|9390.8|9398.4|9388.4|9402.1|9392.1|9397.6|9387.6|127
1674546000000|2023-01-24 07:40:00|9398.6|9388.6|9395|9385|9399.5|9389.5|9391.9|9381.9|144
1674546300000|2023-01-24 07:45:00|9394.9|9384.9|9395|9385|9397.1|9387.1|9393|9383|134
1674546600000|2023-01-24 07:50:00|9395.3|9385.3|9392.9|9382.9|9396.8|9386.8|9387.1|9377.1|158
1674546900000|2023-01-24 07:55:00|9393.1|9383.1|9406.1|9396.1|9406.6|9396.6|9391.9|9381.9|144
1674547200000|2023-01-24 08:00:00|9406.4|9396.4|9381.3|9371.3|9406.9|9396.9|9381.3|9371.3|270
1674547500000|2023-01-24 08:05:00|9381.1|9371.1|9366.1|9356.1|9381.1|9371.1|9366|9356|253
1674547800000|2023-01-24 08:10:00|9367|9357|9356|9346|9370.4|9360.4|9349.8|9339.8|256
1674548100000|2023-01-24 08:15:00|9355.9|9345.9|9360.6|9350.6|9363.6|9353.6|9355.9|9345.9|242
1674548400000|2023-01-24 08:20:00|9361.1|9351.1|9366.9|9356.9|9370.9|9360.9|9360.1|9350.1|262
1674548700000|2023-01-24 08:25:00|9366.6|9356.6|9358.3|9348.3|9369.9|9359.9|9352.9|9342.9|251
1674549000000|2023-01-24 08:30:00|9358|9348|9343.6|9333.6|9358.5|9348.5|9340.8|9330.8|389
1674549300000|2023-01-24 08:35:00|9343.4|9333.4|9358.9|9348.9|9360.6|9350.6|9341.6|9331.6|243
1674549600000|2023-01-24 08:40:00|9359.1|9349.1|9366.9|9356.9|9370.9|9360.9|9359.1|9349.1|180
1674549900000|2023-01-24 08:45:00|9366.6|9356.6|9365.9|9355.9|9368.4|9358.4|9360.9|9350.9|162
1674550200000|2023-01-24 08:50:00|9366.1|9356.1|9373.6|9363.6|9378.4|9368.4|9366.1|9356.1|163
1674550500000|2023-01-24 08:55:00|9373.4|9363.4|9366.1|9356.1|9373.4|9363.4|9363.4|9353.4|167
1674550800000|2023-01-24 09:00:00|9366.4|9356.4|9355.6|9345.6|9374.6|9364.6|9353.1|9343.1|272
1674551100000|2023-01-24 09:05:00|9356.1|9346.1|9350.9|9340.9|9364.6|9354.6|9347.6|9337.6|217
1674551400000|2023-01-24 09:10:00|9350.6|9340.6|9345.6|9335.6|9357.1|9347.1|9342.4|9332.4|223
1674551700000|2023-01-24 09:15:00|9345.9|9335.9|9352.4|9342.4|9358.4|9348.4|9342.6|9332.6|200
1674552000000|2023-01-24 09:20:00|9352.6|9342.6|9342.4|9332.4|9358.4|9348.4|9342.4|9332.4|195
1674552300000|2023-01-24 09:25:00|9342.1|9332.1|9338.6|9328.6|9346.4|9336.4|9335.4|9325.4|208
1674552600000|2023-01-24 09:30:00|9338.4|9328.4|9331.6|9321.6|9348.6|9338.6|9330.8|9320.8|277
1674552900000|2023-01-24 09:35:00|9332.6|9322.6|9341.4|9331.4|9345.1|9335.1|9332.6|9322.6|280
1674553200000|2023-01-24 09:40:00|9341.1|9331.1|9321.4|9311.4|9342.4|9332.4|9321.4|9311.4|230
1674553500000|2023-01-24 09:45:00|9321.1|9311.1|9318.1|9308.1|9334.6|9324.1|9316.9|9306.9|214
1674553800000|2023-01-24 09:50:00|9318.4|9308.4|9321.9|9311.9|9325.3|9315.3|9318.4|9308.4|153
1674554100000|2023-01-24 09:55:00|9322.1|9312.1|9326.9|9316.9|9329.1|9319.1|9317.1|9307.1|200
1674554400000|2023-01-24 10:00:00|9328.4|9318.4|9319.9|9309.9|9332.6|9322.6|9318.9|9308.9|197
1674554700000|2023-01-24 10:05:00|9320.1|9310.1|9322.9|9312.9|9333.9|9323.9|9320.1|9310.1|216
1674555000000|2023-01-24 10:10:00|9322.6|9312.6|9319.9|9309.9|9322.6|9312.6|9317.6|9307.6|153
1674555300000|2023-01-24 10:15:00|9320.6|9310.6|9319.9|9309.9|9327.1|9317.1|9317.6|9307.6|238
1674555600000|2023-01-24 10:20:00|9320.1|9310.1|9324.4|9314.4|9326.9|9316.9|9316.1|9306.1|168
1674555900000|2023-01-24 10:25:00|9324.1|9314.1|9328.6|9318.6|9330.6|9320.6|9323.6|9313.6|202
1674556200000|2023-01-24 10:30:00|9329.9|9319.9|9335.6|9325.6|9335.6|9325.6|9326.6|9316.6|208
1674556500000|2023-01-24 10:35:00|9335.4|9325.4|9331.1|9321.1|9337.6|9327.6|9330.6|9320.6|233
1674556800000|2023-01-24 10:40:00|9330.9|9320.9|9337.1|9327.1|9337.6|9327.6|9328.1|9318.1|196
1674557100000|2023-01-24 10:45:00|9336.9|9326.9|9338.1|9328.1|9340.1|9330.1|9330.6|9320.6|170
1674557400000|2023-01-24 10:50:00|9338.4|9328.4|9335.9|9325.9|9339.9|9329.9|9332.6|9322.6|107
1674557700000|2023-01-24 10:55:00|9336.1|9326.1|9340.1|9330.1|9343.9|9333.9|9333.4|9323.4|194
1674558000000|2023-01-24 11:00:00|9339.4|9329.4|9333.1|9323.1|9341.1|9331.1|9331.6|9321.6|195
1674558300000|2023-01-24 11:05:00|9332.6|9322.6|9336.6|9326.6|9337.9|9327.9|9331.1|9321.1|184
1674558600000|2023-01-24 11:10:00|9336.9|9326.9|9337.1|9327.1|9339.9|9329.9|9334.4|9324.4|124
1674558900000|2023-01-24 11:15:00|9336.9|9326.9|9334.4|9324.4|9337.1|9327.1|9332.9|9322.9|206
1674559200000|2023-01-24 11:20:00|9334.1|9324.1|9339.4|9329.4|9340.9|9330.9|9334.1|9324.1|209
1674559500000|2023-01-24 11:25:00|9339.1|9329.1|9328.6|9318.6|9340.9|9330.9|9327.9|9317.9|175
1674559800000|2023-01-24 11:30:00|9328.1|9318.1|9337.1|9327.1|9338.4|9328.4|9326.1|9316.1|165
1674560100000|2023-01-24 11:35:00|9337.9|9327.9|9344.9|9334.9|9344.9|9334.9|9337.6|9327.6|78
1674560400000|2023-01-24 11:40:00|9345.1|9335.1|9351.4|9341.4|9353.4|9343.4|9345.1|9335.1|73
1674560700000|2023-01-24 11:45:00|9351.1|9341.1|9349.6|9339.6|9354.1|9344.1|9345.9|9335.9|149
1674561000000|2023-01-24 11:50:00|9349.9|9339.9|9351.6|9341.6|9353.9|9343.9|9349.6|9339.6|111
1674561300000|2023-01-24 11:55:00|9351.9|9341.9|9341.6|9331.6|9352.4|9342.4|9341.6|9331.6|195
1674561600000|2023-01-24 12:00:00|9341.9|9331.9|9340.6|9330.6|9348.4|9338.4|9340.1|9330.1|144
1674561900000|2023-01-24 12:05:00|9340.9|9330.9|9343.4|9333.4|9345.6|9335.6|9340.6|9330.6|124
1674562200000|2023-01-24 12:10:00|9343.1|9333.1|9342.1|9332.1|9345.4|9335.4|9337.9|9327.9|169
1674562500000|2023-01-24 12:15:00|9342.6|9332.6|9347.4|9337.4|9349.4|9339.4|9342.1|9332.1|145
1674562800000|2023-01-24 12:20:00|9347.1|9337.1|9348.6|9338.6|9350.4|9340.4|9346.1|9336.1|128
1674563100000|2023-01-24 12:25:00|9348.4|9338.4|9343.6|9333.6|9349.1|9339.1|9339.4|9329.4|142
1674563400000|2023-01-24 12:30:00|9343.9|9333.9|9342.1|9332.1|9351.4|9341.4|9339.6|9329.6|198
1674563700000|2023-01-24 12:35:00|9344.9|9334.9|9347.4|9337.4|9351.6|9341.6|9338.6|9328.6|187
1674564000000|2023-01-24 12:40:00|9347.6|9337.6|9341.9|9331.9|9347.9|9337.9|9341.1|9331.1|175
1674564300000|2023-01-24 12:45:00|9341.6|9331.6|9336.4|9326.4|9342.4|9332.4|9328.9|9318.9|231
1674564600000|2023-01-24 12:50:00|9335.9|9325.9|9343.9|9333.9|9345.4|9335.4|9335.9|9325.9|156
1674564900000|2023-01-24 12:55:00|9343.6|9333.6|9337.9|9327.9|9347.1|9337.1|9334.1|9324.1|154
1674565200000|2023-01-24 13:00:00|9337.4|9327.4|9357.9|9347.9|9362.4|9352.4|9332.6|9322.6|309
1674565500000|2023-01-24 13:05:00|9358.4|9348.4|9348.9|9338.9|9358.6|9348.6|9344.3|9334.3|255
1674565800000|2023-01-24 13:10:00|9347.4|9337.4|9329.4|9319.4|9347.4|9337.4|9328.6|9318.6|317
1674566100000|2023-01-24 13:15:00|9329.1|9319.1|9335.1|9325.1|9340.6|9330.6|9327.9|9317.9|262
1674566400000|2023-01-24 13:20:00|9334.6|9324.6|9327.1|9317.1|9337.4|9327.4|9320.9|9310.9|359
1674566700000|2023-01-24 13:25:00|9326.9|9316.9|9319.4|9309.4|9329.4|9319.4|9318.1|9308.1|308
1674567000000|2023-01-24 13:30:00|9320.4|9310.4|9299.9|9289.9|9326.1|9316.1|9299.6|9289.6|341
1674567300000|2023-01-24 13:35:00|9300.1|9290.1|9296.4|9286.4|9307.4|9297.4|9293.6|9283.6|336
1674567600000|2023-01-24 13:40:00|9297.1|9287.1|9302.4|9292.4|9308.6|9298.6|9295.9|9285.9|362
1674567900000|2023-01-24 13:45:00|9302.9|9292.9|9303.4|9293.4|9306.4|9296.4|9296.4|9286.4|311
1674568200000|2023-01-24 13:50:00|9303.6|9293.6|9304.1|9294.1|9306.9|9296.9|9296.9|9286.9|315
1674568500000|2023-01-24 13:55:00|9304.9|9294.9|9312.4|9302.4|9315.6|9305.6|9302.6|9292.6|375
1674568800000|2023-01-24 14:00:00|9312.6|9302.6|9318.1|9308.1|9319.1|9309.1|9305.9|9295.9|350
1674569100000|2023-01-24 14:05:00|9317.9|9307.9|9304.6|9294.6|9325.1|9315.1|9304.4|9294.4|368
1674569400000|2023-01-24 14:10:00|9304.4|9294.4|9303.9|9293.9|9307.6|9297.6|9298.6|9288.6|262
1674569700000|2023-01-24 14:15:00|9304.1|9294.1|9303.1|9293.1|9306.9|9296.9|9296.9|9286.9|327
1674570000000|2023-01-24 14:20:00|9302.9|9292.9|9299.6|9289.6|9303.4|9293.4|9284.9|9274.9|334
1674570300000|2023-01-24 14:25:00|9300.1|9290.1|9301.6|9291.6|9308.9|9298.9|9299.1|9289.1|286
1674570600000|2023-01-24 14:30:00|9301.9|9291.9|9313.6|9303.6|9317.1|9307.1|9301.6|9291.6|546
1674570900000|2023-01-24 14:35:00|9313.4|9303.4|9313.4|9303.4|9317.9|9307.9|9306.1|9296.1|525
1674571200000|2023-01-24 14:40:00|9313.6|9303.6|9312.4|9302.4|9324.6|9314.6|9309.4|9299.4|441
1674571500000|2023-01-24 14:45:00|9310.5|9300.5|9319.4|9309.4|9327.3|9317.3|9299.6|9289.6|699
1674571800000|2023-01-24 14:50:00|9319.6|9309.6|9323.4|9313.4|9325.4|9315.4|9312.6|9302.6|517
1674572100000|2023-01-24 14:55:00|9323.6|9313.6|9280.9|9260.9|9325.1|9315.1|9273.9|9253.9|562
1674572400000|2023-01-24 15:00:00|9279.9|9259.9|9288.4|9278.4|9293.9|9283.9|9272.4|9252.4|668
1674572700000|2023-01-24 15:05:00|9288.5|9278.5|9288.6|9278.6|9288.6|9278.6|9268.1|9258.1|611
1674573000000|2023-01-24 15:10:00|9288.1|9278.1|9306.4|9296.4|9308.1|9298.1|9284.6|9274.6|563
1674573300000|2023-01-24 15:15:00|9308.1|9298.1|9307.4|9297.4|9325.1|9315.1|9305.9|9295.9|639
1674573600000|2023-01-24 15:20:00|9308.9|9298.9|9305.1|9295.1|9319.9|9309.9|9304.9|9294.9|534
1674573900000|2023-01-24 15:25:00|9304.9|9294.9|9315.6|9305.6|9318.1|9308.1|9304.9|9294.9|530
1674574200000|2023-01-24 15:30:00|9316.6|9306.6|9316.1|9306.1|9320.4|9310.4|9310.6|9300.6|437
1674574500000|2023-01-24 15:35:00|9316.4|9306.4|9312.4|9302.4|9317.4|9307.4|9302.6|9292.6|478
1674574800000|2023-01-24 15:40:00|9311.6|9301.6|9321.9|9311.9|9326.1|9316.1|9304.4|9294.4|462
1674575100000|2023-01-24 15:45:00|9321.6|9311.6|9326.4|9316.4|9342.1|9332.1|9321.1|9311.1|513
1674575400000|2023-01-24 15:50:00|9326.1|9316.1|9325.1|9315.1|9329.6|9319.6|9317.1|9307.1|438
1674575700000|2023-01-24 15:55:00|9324.6|9314.6|9310.6|9300.6|9334.4|9324.4|9309.4|9299.4|472
1674576000000|2023-01-24 16:00:00|9312.6|9302.6|9316.4|9306.4|9320.4|9310.4|9307.6|9297.6|434
1674576300000|2023-01-24 16:05:00|9316.6|9306.6|9329.1|9319.1|9329.9|9319.9|9312.6|9302.6|385
1674576600000|2023-01-24 16:10:00|9329.9|9319.9|9334.9|9324.9|9343.6|9333.6|9329.9|9319.9|386
1674576900000|2023-01-24 16:15:00|9335.1|9325.1|9338.6|9328.6|9345.4|9335.4|9335.1|9325.1|307
1674577200000|2023-01-24 16:20:00|9338.4|9328.4|9342.9|9332.9|9344.9|9334.9|9331.6|9321.6|377
1674577500000|2023-01-24 16:25:00|9342.6|9332.6|9359.6|9349.6|9359.6|9349.6|9340.4|9330.4|368
1674577800000|2023-01-24 16:30:00|9359.4|9349.4|9346.9|9336.9|9362.6|9352.6|9346.4|9336.4|369
1674578100000|2023-01-24 16:35:00|9346.4|9336.4|9340.9|9330.9|9349.9|9339.9|9336.9|9326.9|293
1674578400000|2023-01-24 16:40:00|9340.4|9330.4|9332.1|9322.1|9342.1|9332.1|9324.1|9314.1|367
1674578700000|2023-01-24 16:45:00|9331.6|9321.6|9313.4|9303.4|9331.6|9321.6|9310.9|9300.9|336
1674579000000|2023-01-24 16:50:00|9313.1|9303.1|9307.1|9297.1|9315.6|9305.6|9303.3|9293.3|335
1674579300000|2023-01-24 16:55:00|9306.9|9296.9|9306.6|9296.6|9319.1|9309.1|9306.1|9296.1|270
1674579600000|2023-01-24 17:00:00|9306.4|9296.4|9315.6|9305.6|9318.4|9308.4|9306.4|9296.4|297
1674579900000|2023-01-24 17:05:00|9315.9|9305.9|9319.1|9309.1|9325.4|9315.4|9312.4|9302.4|275
1674580200000|2023-01-24 17:10:00|9319.4|9309.4|9318.9|9308.9|9322.4|9312.4|9316.1|9306.1|273
1674580500000|2023-01-24 17:15:00|9318.6|9308.6|9323.1|9313.1|9323.4|9313.4|9317.1|9307.1|210
1674580800000|2023-01-24 17:20:00|9322.9|9312.9|9321.4|9311.4|9322.9|9312.9|9316.4|9306.4|266
1674581100000|2023-01-24 17:25:00|9321.6|9311.6|9322.1|9312.1|9327.9|9317.9|9321.4|9311.4|281
1674581400000|2023-01-24 17:30:00|9321.9|9311.9|9326.4|9316.4|9328.1|9318.1|9321.4|9311.4|253
1674581700000|2023-01-24 17:35:00|9326.1|9316.1|9331.4|9321.4|9335.4|9325.4|9321.6|9311.6|262
1674582000000|2023-01-24 17:40:00|9330.9|9320.9|9327.9|9317.9|9331.9|9321.9|9322.6|9312.6|253
1674582300000|2023-01-24 17:45:00|9327.6|9317.6|9333.1|9323.1|9335.4|9325.4|9326.9|9316.9|185
1674582600000|2023-01-24 17:50:00|9332.9|9322.9|9328.6|9318.6|9333.1|9323.1|9324.9|9314.9|173
1674582900000|2023-01-24 17:55:00|9328.9|9318.9|9333.8|9323.8|9336.6|9326.6|9321.9|9311.9|275
1674583200000|2023-01-24 18:00:00|9333.6|9323.6|9337.5|9327.5|9345.4|9335.4|9330.3|9320.3|214
1674583500000|2023-01-24 18:05:00|9338|9328|9337.6|9327.6|9338.4|9328.4|9331.9|9321.9|155
1674583800000|2023-01-24 18:10:00|9338.3|9328.3|9340.3|9330.3|9341.6|9331.6|9336.8|9326.8|123
1674584100000|2023-01-24 18:15:00|9340|9330|9339.5|9329.5|9342.3|9332.3|9336.6|9326.6|123
1674584400000|2023-01-24 18:20:00|9339|9329|9340.4|9330.4|9341.6|9331.6|9337.3|9327.3|125
1674584700000|2023-01-24 18:25:00|9340|9330|9345|9335|9345|9335|9335.6|9325.6|182
1674585000000|2023-01-24 18:30:00|9345.1|9335.1|9343.1|9333.1|9346.1|9336.1|9341.8|9331.8|114
1674585300000|2023-01-24 18:35:00|9342.9|9332.9|9345|9335|9346.1|9336.1|9341.9|9331.9|77
1674585600000|2023-01-24 18:40:00|9344.9|9334.9|9347.9|9337.9|9348|9338|9344.8|9334.8|92
1674585900000|2023-01-24 18:45:00|9348|9338|9343.1|9333.1|9349|9339|9342.9|9332.9|117
1674586200000|2023-01-24 18:50:00|9342.9|9332.9|9343.1|9333.1|9344.6|9334.6|9341.8|9331.8|76
1674586500000|2023-01-24 18:55:00|9343.4|9333.4|9350.6|9328.6|9351.1|9333.4|9343|9327.1|9
1674608400000|2023-01-25 01:00:00|9358|9348|9367|9357|9369.8|9359.8|9357.4|9347.4|79
1674608700000|2023-01-25 01:05:00|9367.3|9357.3|9371.1|9361.1|9374.6|9364.6|9366.9|9356.9|153
1674609000000|2023-01-25 01:10:00|9371.4|9361.4|9367.6|9357.6|9372.5|9362.5|9364.8|9354.8|205
1674609300000|2023-01-25 01:15:00|9367.4|9357.4|9368.5|9358.5|9369.6|9359.6|9365.6|9355.6|199
1674609600000|2023-01-25 01:20:00|9369.3|9359.3|9373.1|9363.1|9374|9364|9366.9|9356.9|93
1674609900000|2023-01-25 01:25:00|9372.9|9362.9|9371.1|9361.1|9374.8|9364.8|9370|9360|131
1674610200000|2023-01-25 01:30:00|9371.3|9361.3|9368.3|9358.3|9375.8|9365.8|9366|9356|184
1674610500000|2023-01-25 01:35:00|9368.4|9358.4|9372.8|9362.8|9373.1|9363.1|9367.6|9357.6|171
1674610800000|2023-01-25 01:40:00|9372.5|9362.5|9373.8|9363.8|9375.1|9365.1|9370.9|9360.9|87
1674611100000|2023-01-25 01:45:00|9373.5|9363.5|9368|9358|9373.8|9363.8|9364.6|9350.5|134
1674611400000|2023-01-25 01:50:00|9368.3|9358.3|9374.1|9364.1|9374.8|9364.8|9368.3|9358.3|98
1674611700000|2023-01-25 01:55:00|9373.9|9363.9|9374.5|9364.5|9376.3|9366.3|9371.4|9361.4|109
1674612000000|2023-01-25 02:00:00|9374.8|9364.8|9377.3|9367.3|9377.8|9367.8|9374.5|9364.5|172
1674612300000|2023-01-25 02:05:00|9377|9367|9377.3|9367.3|9377.8|9367.8|9374.3|9364.3|131
1674612600000|2023-01-25 02:10:00|9377.1|9367.1|9379.4|9369.4|9379.5|9369.5|9377|9367|136
1674612900000|2023-01-25 02:15:00|9379.1|9369.1|9379.6|9369.6|9380.9|9370.9|9378.3|9368.3|129
1674613200000|2023-01-25 02:20:00|9379.3|9369.3|9376.6|9366.6|9380|9370|9374.5|9364.5|106
1674613500000|2023-01-25 02:25:00|9376.5|9366.5|9380|9370|9380.1|9370.1|9375|9365|101
1674613800000|2023-01-25 02:30:00|9379.9|9369.9|9378.1|9368.1|9381.1|9371.1|9377.5|9367.5|141
1674614100000|2023-01-25 02:35:00|9378.3|9368.3|9379.8|9369.8|9382|9372|9377.3|9367.3|179
1674614400000|2023-01-25 02:40:00|9380|9370|9372.8|9362.8|9380|9370|9371.3|9361.3|132
1674614700000|2023-01-25 02:45:00|9373|9363|9366|9356|9375|9365|9366|9356|81
1674615000000|2023-01-25 02:50:00|9366.3|9356.3|9357.5|9347.5|9367.6|9357.6|9357.1|9347.1|85
1674615300000|2023-01-25 02:55:00|9357.8|9347.8|9353.1|9343.1|9358.9|9348.9|9351.3|9341.3|142
1674615600000|2023-01-25 03:00:00|9353.3|9343.3|9335.8|9325.8|9353.3|9343.3|9334.3|9324.3|144
1674615900000|2023-01-25 03:05:00|9335.5|9325.5|9328.6|9318.6|9337.8|9327.8|9324.3|9314.3|143
1674616200000|2023-01-25 03:10:00|9329.4|9319.4|9331.6|9321.6|9332.8|9322.8|9323.8|9313.8|187
1674616500000|2023-01-25 03:15:00|9331.4|9321.4|9340|9330|9341|9331|9325.3|9315.3|193
1674616800000|2023-01-25 03:20:00|9339.6|9329.6|9337.3|9327.3|9340.5|9330.5|9333.8|9323.8|125
1674617100000|2023-01-25 03:25:00|9337.5|9327.5|9337.6|9327.6|9344.8|9334.8|9335.9|9325.9|97
1674617400000|2023-01-25 03:30:00|9337.4|9327.4|9341.8|9331.8|9344.5|9334.5|9335.4|9325.4|123
1674617700000|2023-01-25 03:35:00|9341.6|9331.6|9342.5|9332.5|9346.3|9336.3|9339.8|9329.8|69
1674618000000|2023-01-25 03:40:00|9342.3|9332.3|9341.5|9331.5|9343.4|9333.4|9339.6|9329.6|72
1674618300000|2023-01-25 03:45:00|9341.9|9331.9|9340|9330|9342.8|9332.8|9338.9|9328.9|64
1674618600000|2023-01-25 03:50:00|9339.9|9329.9|9335|9325|9339.9|9329.9|9332.9|9322.9|83
1674618900000|2023-01-25 03:55:00|9334.8|9324.8|9346.1|9336.1|9346.8|9336.8|9333.1|9323.1|101
1674619200000|2023-01-25 04:00:00|9346.3|9336.3|9348.5|9338.5|9351.1|9341.1|9346.3|9336.3|69
1674619500000|2023-01-25 04:05:00|9348.4|9338.4|9356|9346|9356.3|9346.3|9348.4|9338.4|53
1674619800000|2023-01-25 04:10:00|9356.3|9346.3|9355.8|9345.8|9357|9347|9354|9344|65
1674620100000|2023-01-25 04:15:00|9356|9346|9353.8|9343.8|9358.3|9348.3|9353.1|9343.1|94
1674620400000|2023-01-25 04:20:00|9353.6|9343.6|9355.9|9345.9|9355.9|9345.9|9351.8|9341.8|92
1674620700000|2023-01-25 04:25:00|9356|9346|9358.3|9348.3|9362|9352|9356|9346|74
1674621000000|2023-01-25 04:30:00|9358|9348|9353.8|9343.8|9358|9348|9353.8|9343.8|105
1674621300000|2023-01-25 04:35:00|9353.5|9343.5|9351.5|9341.5|9353.8|9343.8|9346|9336|78
1674621600000|2023-01-25 04:40:00|9351.1|9341.1|9350.8|9340.8|9352.8|9342.8|9349.9|9339.9|57
1674621900000|2023-01-25 04:45:00|9350.4|9340.4|9342.8|9332.8|9351.5|9341.5|9342.8|9332.8|46
1674622200000|2023-01-25 04:50:00|9342.9|9332.9|9346.8|9336.8|9349.3|9339.3|9342.9|9332.9|66
1674622500000|2023-01-25 04:55:00|9347|9337|9345|9335|9348.9|9338.9|9343.3|9333.3|101
1674622800000|2023-01-25 05:00:00|9345.3|9335.3|9344.5|9334.5|9346.8|9336.8|9341|9331|123
1674623100000|2023-01-25 05:05:00|9344.9|9334.9|9343.4|9333.4|9346|9336|9340.9|9330.9|101
1674623400000|2023-01-25 05:10:00|9343.1|9333.1|9342.5|9332.5|9343.9|9333.9|9341|9331|43
1674623700000|2023-01-25 05:15:00|9342|9332|9339.1|9329.1|9342.5|9332.5|9336.1|9326.1|91
1674624000000|2023-01-25 05:20:00|9339.3|9329.3|9345.5|9335.5|9345.9|9335.9|9335.8|9325.8|144
1674624300000|2023-01-25 05:25:00|9346.6|9336.6|9350.1|9340.1|9353.9|9343.9|9345.4|9335.4|107
1674624600000|2023-01-25 05:30:00|9349.9|9339.9|9344.5|9334.5|9351.3|9341.3|9343.1|9333.1|114
1674624900000|2023-01-25 05:35:00|9344.4|9334.4|9342.8|9332.8|9344.9|9334.9|9340.1|9330.1|106
1674625200000|2023-01-25 05:40:00|9342.5|9332.5|9337.8|9327.8|9342.5|9332.5|9335.3|9325.3|123
1674625500000|2023-01-25 05:45:00|9338.1|9328.1|9340|9330|9340|9330|9335.5|9325.5|68
1674625800000|2023-01-25 05:50:00|9339.8|9329.8|9338|9328|9340|9330|9334.6|9324.6|61
1674626100000|2023-01-25 05:55:00|9338.1|9328.1|9341.4|9331.4|9341.6|9331.6|9337.3|9327.3|38
1674626400000|2023-01-25 06:00:00|9341|9331|9334.8|9324.8|9341.4|9331.4|9334.8|9324.8|75
1674626700000|2023-01-25 06:05:00|9335|9325|9338|9328|9340.9|9330.9|9334.8|9324.8|66
1674627000000|2023-01-25 06:10:00|9338.4|9328.4|9342.3|9332.3|9342.6|9332.6|9334.5|9324.5|81
1674627300000|2023-01-25 06:15:00|9342.9|9332.9|9335.4|9325.4|9347|9337|9335.1|9325.1|88
1674627600000|2023-01-25 06:20:00|9335.8|9325.8|9349|9339|9350.3|9340.3|9335.8|9325.8|144
1674627900000|2023-01-25 06:25:00|9348.8|9338.8|9345|9335|9349|9339|9343.9|9333.9|125
1674628200000|2023-01-25 06:30:00|9345.4|9335.4|9353.1|9343.1|9353.8|9343.8|9340.9|9330.9|179
1674628500000|2023-01-25 06:35:00|9353|9343|9355.5|9345.5|9359|9349|9350.3|9340.3|164
1674628800000|2023-01-25 06:40:00|9355.4|9345.4|9356.5|9346.5|9357|9347|9352.3|9342.3|148
1674629100000|2023-01-25 06:45:00|9356.8|9346.8|9354.5|9344.5|9357|9347|9353|9343|90
1674629400000|2023-01-25 06:50:00|9354.4|9344.4|9351|9341|9355.9|9345.9|9349.1|9339.1|137
1674629700000|2023-01-25 06:55:00|9350.8|9340.8|9349|9339|9355.6|9345.6|9346.6|9336.6|131
1674630000000|2023-01-25 07:00:00|9349.3|9339.3|9347.6|9337.6|9349.5|9339.5|9342.4|9332.4|150
1674630300000|2023-01-25 07:05:00|9347.4|9337.4|9342.9|9332.9|9349.3|9339.3|9336.8|9326.8|178
1674630600000|2023-01-25 07:10:00|9342.8|9332.8|9343.1|9333.1|9347.4|9337.4|9341.6|9331.6|71
1674630900000|2023-01-25 07:15:00|9342.4|9332.4|9367|9357|9367|9357|9341.5|9331.5|89
1674631200000|2023-01-25 07:20:00|9367.1|9357.1|9360.5|9350.5|9367.1|9357.1|9359.8|9349.8|206
1674631500000|2023-01-25 07:25:00|9360.1|9350.1|9348.3|9338.3|9361.1|9351.1|9343.9|9333.9|247
1674631800000|2023-01-25 07:30:00|9348.1|9338.1|9321|9311|9348.1|9338.1|9318|9308|260
1674632100000|2023-01-25 07:35:00|9320.8|9310.8|9319.1|9309.1|9331.8|9321.8|9318.1|9308.1|205
1674632400000|2023-01-25 07:40:00|9319.5|9309.5|9323.4|9313.4|9324.9|9314.9|9318.8|9308.8|201
1674632700000|2023-01-25 07:45:00|9323|9313|9312|9302|9323.6|9313.6|9310.6|9300.6|250
1674633000000|2023-01-25 07:50:00|9312.3|9302.3|9309.6|9299.6|9322.6|9312.6|9306.9|9296.9|216
1674633300000|2023-01-25 07:55:00|9309.4|9299.4|9326.9|9316.9|9328.9|9318.9|9309.4|9299.4|219
1674633600000|2023-01-25 08:00:00|9327.6|9317.6|9329.1|9319.1|9329.9|9319.9|9316.6|9302|276
1674633900000|2023-01-25 08:05:00|9329.4|9319.4|9328.6|9318.6|9333.4|9323.4|9327.4|9317.4|206
1674634200000|2023-01-25 08:10:00|9328.9|9318.9|9333.6|9323.6|9333.9|9323.9|9321.1|9311.1|228
1674634500000|2023-01-25 08:15:00|9333.4|9323.4|9326.1|9316.1|9333.6|9323.6|9325.1|9315.1|200
1674634800000|2023-01-25 08:20:00|9326.6|9316.6|9333.4|9323.4|9336.9|9326.9|9325.4|9315.4|156
1674635100000|2023-01-25 08:25:00|9332.9|9322.9|9338.6|9328.6|9338.6|9328.6|9331.1|9321.1|162
1674635400000|2023-01-25 08:30:00|9338.4|9328.4|9350.4|9340.4|9353.1|9343.1|9335.6|9325.6|190
1674635700000|2023-01-25 08:35:00|9350.9|9340.9|9348.9|9338.9|9351.6|9341.6|9344.9|9334.9|230
1674636000000|2023-01-25 08:40:00|9349.1|9339.1|9340.1|9330.1|9349.9|9339.9|9340.1|9330.1|155
1674636300000|2023-01-25 08:45:00|9339.6|9329.6|9314.1|9304.1|9340.1|9330.1|9312.1|9302.1|194
1674636600000|2023-01-25 08:50:00|9314.4|9304.4|9315.4|9305.4|9319.4|9309.4|9306.9|9296.9|201
1674636900000|2023-01-25 08:55:00|9315.6|9305.6|9313.1|9303.1|9317.6|9307.6|9305.1|9295.1|188
1674637200000|2023-01-25 09:00:00|9312.9|9302.9|9308.6|9298.6|9316.1|9306.1|9306.9|9296.9|223
1674637500000|2023-01-25 09:05:00|9308.4|9298.4|9299.1|9289.1|9310.9|9300.9|9295.8|9285.8|236
1674637800000|2023-01-25 09:10:00|9297.9|9287.9|9311.6|9301.6|9318|9308|9297.9|9287.9|231
1674638100000|2023-01-25 09:15:00|9311.4|9301.4|9318.6|9308.6|9318.6|9308.6|9308.9|9298.9|176
1674638400000|2023-01-25 09:20:00|9318.9|9308.9|9316.6|9306.6|9323.6|9313.6|9316.4|9306.4|163
1674638700000|2023-01-25 09:25:00|9317.1|9307.1|9317.4|9307.4|9326.1|9316.1|9316.1|9306.1|141
1674639000000|2023-01-25 09:30:00|9317.6|9307.6|9317.1|9307.1|9327.1|9317.1|9317.1|9307.1|185
1674639300000|2023-01-25 09:35:00|9317.9|9307.9|9322.4|9312.4|9322.9|9312.9|9314.6|9304.6|173
1674639600000|2023-01-25 09:40:00|9322.1|9312.1|9322.1|9312.1|9331.1|9321.1|9320.9|9310.9|172
1674639900000|2023-01-25 09:45:00|9322.6|9312.6|9317.9|9307.9|9324.9|9314.9|9310.9|9300.9|148
1674640200000|2023-01-25 09:50:00|9317.6|9307.6|9298.6|9288.6|9317.6|9307.6|9298.6|9288.6|153
1674640500000|2023-01-25 09:55:00|9298.4|9288.4|9287.9|9277.9|9299.5|9288.4|9285.4|9275.4|163
1674640800000|2023-01-25 10:00:00|9287.6|9277.6|9296.1|9286.1|9297.4|9287.4|9283.9|9273.9|159
1674641100000|2023-01-25 10:05:00|9296.4|9286.4|9290.1|9280.1|9299.6|9289.6|9288.6|9278.6|224
1674641400000|2023-01-25 10:10:00|9290.4|9280.4|9285.1|9275.1|9294.1|9284.1|9284.9|9274.9|130
1674641700000|2023-01-25 10:15:00|9286.9|9276.9|9291.1|9281.1|9291.1|9281.1|9281.9|9271.9|238
1674642000000|2023-01-25 10:20:00|9291.9|9281.9|9291.6|9281.6|9294.4|9284.4|9289.1|9279.1|186
1674642300000|2023-01-25 10:25:00|9291.9|9281.9|9296.4|9286.4|9297.4|9287.4|9290.9|9280.9|175
1674642600000|2023-01-25 10:30:00|9296.9|9286.9|9304.6|9294.6|9307.4|9297.4|9295.1|9285.1|161
1674642900000|2023-01-25 10:35:00|9304.9|9294.9|9305.1|9295.1|9307.6|9297.6|9302.6|9292.6|180
1674643200000|2023-01-25 10:40:00|9305.4|9295.4|9302.1|9292.1|9306.6|9296.6|9300.4|9290.4|127
1674643500000|2023-01-25 10:45:00|9301.9|9291.9|9301.4|9291.4|9303.1|9293.1|9299.6|9289.6|125
1674643800000|2023-01-25 10:50:00|9301.6|9291.6|9300.4|9290.4|9306.4|9296.4|9298.6|9288.6|108
1674644100000|2023-01-25 10:55:00|9300.1|9290.1|9291.6|9281.6|9302.4|9292.4|9290.6|9280.6|142
1674644400000|2023-01-25 11:00:00|9291.9|9281.9|9287.1|9277.1|9294.4|9284.4|9286.9|9276.9|134
1674644700000|2023-01-25 11:05:00|9287.4|9277.4|9300.1|9290.1|9301.1|9291.1|9287.4|9277.4|122
1674645000000|2023-01-25 11:10:00|9299.9|9289.9|9300.1|9290.1|9300.1|9290.1|9292.1|9282.1|143
1674645300000|2023-01-25 11:15:00|9300.6|9290.6|9310.9|9300.9|9313.9|9303.9|9299.4|9289.4|128
1674645600000|2023-01-25 11:20:00|9310.6|9300.6|9307.1|9297.1|9313.1|9303.1|9305.9|9295.9|111
1674645900000|2023-01-25 11:25:00|9306.6|9296.6|9299.6|9289.6|9306.6|9296.6|9298.9|9288.9|116
1674646200000|2023-01-25 11:30:00|9299.1|9289.1|9292.6|9282.6|9301.6|9291.6|9291.4|9281.4|171
1674646500000|2023-01-25 11:35:00|9292.4|9282.4|9294.4|9284.4|9294.4|9284.4|9289.6|9279.6|149
1674646800000|2023-01-25 11:40:00|9294.9|9284.9|9292.6|9282.6|9295.6|9285.6|9285.9|9275.9|144
1674647100000|2023-01-25 11:45:00|9292.9|9282.9|9298.4|9288.4|9299.1|9289.1|9291.9|9281.9|106
1674647400000|2023-01-25 11:50:00|9298.9|9288.9|9303.6|9293.6|9305.6|9295.6|9297.1|9287.1|186
1674647700000|2023-01-25 11:55:00|9303.4|9293.4|9304.6|9294.6|9307.9|9297.9|9302.9|9292.9|198
1674648000000|2023-01-25 12:00:00|9304.4|9294.4|9302.9|9292.9|9307.1|9297.1|9302.6|9292.6|155
1674648300000|2023-01-25 12:05:00|9302.6|9292.6|9306.4|9296.4|9306.9|9296.9|9302.6|9292.6|138
1674648600000|2023-01-25 12:10:00|9306.6|9296.6|9306.6|9296.6|9310.1|9300.1|9304.9|9294.9|165
1674648900000|2023-01-25 12:15:00|9306.4|9296.4|9304.9|9294.9|9307.1|9297.1|9302.6|9292.6|153
1674649200000|2023-01-25 12:20:00|9304.4|9294.4|9297.4|9287.4|9309.4|9299.4|9293.9|9283.9|125
1674649500000|2023-01-25 12:25:00|9297.6|9287.6|9294.9|9284.9|9301.9|9291.9|9291.9|9281.9|196
1674649800000|2023-01-25 12:30:00|9295.4|9285.4|9293.4|9283.4|9303.6|9293.6|9289.9|9279.9|283
1674650100000|2023-01-25 12:35:00|9292.6|9282.6|9304.6|9294.6|9309.6|9299.6|9292.4|9282.4|245
1674650400000|2023-01-25 12:40:00|9304.4|9294.4|9298.1|9288.1|9304.4|9294.4|9292.1|9282.1|193
1674650700000|2023-01-25 12:45:00|9297.9|9287.9|9300.4|9290.4|9301.4|9291.4|9296.6|9286.6|129
1674651000000|2023-01-25 12:50:00|9300.1|9290.1|9297.6|9287.6|9300.4|9290.4|9294.4|9284.4|146
1674651300000|2023-01-25 12:55:00|9297.9|9287.9|9302.9|9292.9|9307.4|9297.4|9297.9|9287.9|173
1674651600000|2023-01-25 13:00:00|9301.1|9291.1|9298.4|9288.4|9304.1|9294.1|9295.1|9285.1|184
1674651900000|2023-01-25 13:05:00|9298.1|9288.1|9295.6|9285.6|9300.1|9290.1|9294.9|9284.9|161
1674652200000|2023-01-25 13:10:00|9295.4|9285.4|9285.1|9275.1|9299.1|9289.1|9284.6|9274.6|196
1674652500000|2023-01-25 13:15:00|9285.6|9275.6|9291.6|9281.6|9292.4|9282.4|9280.1|9270.1|302
1674652800000|2023-01-25 13:20:00|9291.4|9281.4|9289.1|9279.1|9302.4|9292.4|9288.9|9278.9|328
1674653100000|2023-01-25 13:25:00|9289.4|9279.4|9286.4|9276.4|9290.9|9280.9|9284.1|9274.1|287
1674653400000|2023-01-25 13:30:00|9286.6|9276.6|9276.1|9266.1|9292.9|9282.9|9275.6|9265.6|229
1674653700000|2023-01-25 13:35:00|9274.9|9264.9|9264.4|9254.4|9274.9|9264.9|9258|9248|341
1674654000000|2023-01-25 13:40:00|9263.9|9253.9|9279.1|9269.1|9279.1|9269.1|9262.4|9252.4|318
1674654300000|2023-01-25 13:45:00|9278.9|9268.9|9279.1|9269.1|9287.4|9277.4|9274.6|9264.6|328
1674654600000|2023-01-25 13:50:00|9279.4|9269.4|9286.9|9276.9|9289.1|9279.1|9277.1|9267.1|291
1674654900000|2023-01-25 13:55:00|9286.6|9276.6|9280.4|9270.4|9287.9|9277.9|9272.9|9262.9|255
1674655200000|2023-01-25 14:00:00|9280.6|9270.6|9284.4|9274.4|9284.4|9274.4|9271.9|9261.9|306
1674655500000|2023-01-25 14:05:00|9284.1|9274.1|9280.6|9270.6|9284.1|9274.1|9276.4|9266.4|268
1674655800000|2023-01-25 14:10:00|9280.9|9270.9|9279.1|9269.1|9285.1|9275.1|9268.1|9258.1|322
1674656100000|2023-01-25 14:15:00|9279.3|9269.3|9279.9|9269.9|9284.1|9274.1|9276.6|9266.6|248
1674656400000|2023-01-25 14:20:00|9279.6|9269.6|9284.4|9274.4|9290.1|9280.1|9279.4|9269.4|262
1674656700000|2023-01-25 14:25:00|9284.6|9274.6|9278.9|9268.9|9288.1|9278.1|9278.9|9268.9|260
1674657000000|2023-01-25 14:30:00|9278.6|9268.6|9296.1|9286.1|9299.1|9289.1|9272.9|9262.9|589
1674657300000|2023-01-25 14:35:00|9295.9|9285.9|9309.1|9299.1|9313.1|9303.1|9292.1|9282.1|477
1674657600000|2023-01-25 14:40:00|9309.4|9299.4|9306.1|9296.1|9322.9|9312.9|9304.8|9294.8|513
1674657900000|2023-01-25 14:45:00|9305.1|9295.1|9338.6|9328.6|9339.9|9329.9|9304.6|9294.6|439
1674658200000|2023-01-25 14:50:00|9338.9|9328.9|9313.9|9303.9|9339.6|9329.6|9313.4|9303.4|518
1674658500000|2023-01-25 14:55:00|9314.1|9304.1|9302.4|9292.4|9324.3|9314.3|9293.5|9283.5|463
1674658800000|2023-01-25 15:00:00|9303.1|9293.1|9304.3|9294.3|9310.1|9300.1|9285.4|9275.4|606
1674659100000|2023-01-25 15:05:00|9304.4|9294.4|9313.4|9303.4|9331.1|9321.1|9302.1|9292.1|577
1674659400000|2023-01-25 15:10:00|9315.1|9305.1|9298.9|9288.9|9318.8|9308.8|9295.3|9285.3|538
1674659700000|2023-01-25 15:15:00|9297.9|9287.9|9309.1|9299.1|9312.4|9302.4|9290.6|9280.6|485
1674660000000|2023-01-25 15:20:00|9307.1|9297.1|9297.4|9287.4|9311.6|9301.6|9293.6|9283.6|401
1674660300000|2023-01-25 15:25:00|9297.1|9287.1|9309.6|9299.6|9312.1|9302.1|9290.4|9280.4|408
1674660600000|2023-01-25 15:30:00|9309.4|9299.4|9298.4|9288.4|9316.6|9306.6|9297.1|9287.1|509
1674660900000|2023-01-25 15:35:00|9298.1|9288.1|9287.9|9277.9|9300.9|9290.9|9285.4|9275.4|431
1674661200000|2023-01-25 15:40:00|9287.6|9277.6|9306.6|9296.6|9307.1|9297.1|9281.1|9271.1|369
1674661500000|2023-01-25 15:45:00|9306.4|9296.4|9315.6|9305.6|9320.4|9310.4|9303.4|9293.4|456
1674661800000|2023-01-25 15:50:00|9315.9|9305.9|9308.9|9298.9|9315.9|9305.9|9300.6|9290.6|471
1674662100000|2023-01-25 15:55:00|9309.1|9299.1|9313.4|9303.4|9317.4|9307.4|9306.6|9296.6|349
1674662400000|2023-01-25 16:00:00|9312.9|9302.9|9307.9|9297.9|9317.6|9307.6|9301.5|9291.5|341
1674662700000|2023-01-25 16:05:00|9307.6|9297.6|9303.1|9293.1|9309.9|9299.9|9302.4|9292.4|418
1674663000000|2023-01-25 16:10:00|9302.9|9292.9|9296.9|9286.9|9303.6|9293.6|9294.1|9284.1|396
1674663300000|2023-01-25 16:15:00|9297.4|9287.4|9307.6|9297.6|9309.6|9299.6|9293.9|9283.9|288
1674663600000|2023-01-25 16:20:00|9308.1|9298.1|9318.4|9308.4|9318.4|9308.4|9307.1|9297.1|360
1674663900000|2023-01-25 16:25:00|9318.1|9308.1|9318.4|9308.4|9321.4|9311.4|9312.1|9302.1|308
1674664200000|2023-01-25 16:30:00|9318.1|9308.1|9325.6|9315.6|9325.9|9315.9|9315.6|9305.6|322
1674664500000|2023-01-25 16:35:00|9325.9|9315.9|9320.9|9310.9|9331.1|9321.1|9320.9|9310.9|275
1674664800000|2023-01-25 16:40:00|9321.4|9311.4|9327.9|9317.9|9331.6|9321.6|9320.9|9310.9|226
1674665100000|2023-01-25 16:45:00|9328.1|9318.1|9319.4|9309.4|9329.6|9319.6|9316.1|9306.1|231
1674665400000|2023-01-25 16:50:00|9319.1|9309.1|9325|9315|9330.9|9320.9|9312.6|9302.6|352
1674665700000|2023-01-25 16:55:00|9324.8|9314.8|9319.9|9309.9|9328.9|9318.9|9319.1|9309.1|260
1674666000000|2023-01-25 17:00:00|9320.1|9310.1|9307.9|9297.9|9323.1|9313.1|9307.9|9297.9|257
1674666300000|2023-01-25 17:05:00|9307.6|9297.6|9317.4|9307.4|9319.6|9309.6|9306.6|9296.6|236
1674666600000|2023-01-25 17:10:00|9317.1|9307.1|9309.1|9299.1|9320.6|9310.6|9308.5|9298.5|207
1674666900000|2023-01-25 17:15:00|9309.4|9299.4|9313.1|9303.1|9315.4|9305.4|9309.4|9299.4|195
1674667200000|2023-01-25 17:20:00|9312.9|9302.9|9314.4|9304.4|9315.1|9305.1|9311.1|9301.1|161
1674667500000|2023-01-25 17:25:00|9314.1|9304.1|9316.1|9306.1|9316.4|9306.4|9310.6|9300.6|137
1674667800000|2023-01-25 17:30:00|9316.4|9306.4|9327.1|9317.1|9328.4|9318.4|9316.1|9306.1|170
1674668100000|2023-01-25 17:35:00|9327.4|9317.4|9332.9|9322.9|9334.6|9324.6|9326.9|9316.9|187
1674668400000|2023-01-25 17:40:00|9332.4|9322.4|9336.9|9326.9|9340.9|9330.9|9332.1|9322.1|152
1674668700000|2023-01-25 17:45:00|9336.6|9326.6|9335.9|9325.9|9339.6|9329.6|9335.1|9325.1|226
1674669000000|2023-01-25 17:50:00|9335.6|9325.6|9325.9|9315.9|9337.4|9327.4|9325.4|9315.4|251
1674669300000|2023-01-25 17:55:00|9326.1|9316.1|9324.9|9314.9|9329.9|9319.9|9317.8|9307.8|358
1674669600000|2023-01-25 18:00:00|9325|9315|9328.6|9318.6|9330.1|9320.1|9318.8|9308.8|399
1674669900000|2023-01-25 18:05:00|9328.9|9318.9|9334.4|9324.4|9338.8|9328.8|9328.9|9318.9|256
1674670200000|2023-01-25 18:10:00|9334.1|9324.1|9334.1|9324.1|9335.1|9325.1|9332.1|9322.1|157
1674670500000|2023-01-25 18:15:00|9334|9324|9331.5|9321.5|9334.9|9324.9|9330.4|9320.4|157
1674670800000|2023-01-25 18:20:00|9331.4|9321.4|9334.1|9324.1|9335|9325|9331.3|9321.3|139
1674671100000|2023-01-25 18:25:00|9334.5|9324.5|9336.3|9326.3|9340.6|9330.6|9333.4|9323.4|206
1674671400000|2023-01-25 18:30:00|9336.6|9326.6|9338.6|9328.6|9341|9331|9334.6|9324.6|248
1674671700000|2023-01-25 18:35:00|9338.4|9328.4|9343.8|9333.8|9345.9|9335.9|9338.1|9328.1|133
1674672000000|2023-01-25 18:40:00|9344|9334|9339.4|9329.4|9344.6|9334.6|9339.4|9329.4|109
1674672300000|2023-01-25 18:45:00|9339.8|9329.8|9348.5|9338.5|9350.8|9340.8|9338.4|9328.4|126
1674672600000|2023-01-25 18:50:00|9348.9|9338.9|9341.6|9331.6|9351.8|9341.8|9341.6|9331.6|176
1674672900000|2023-01-25 18:55:00|9343|9333|9345.4|9323.4|9351.4|9334.6|9341.6|9323.4|28
1674694800000|2023-01-26 01:00:00|9316.8|9306.8|9320.6|9310.6|9322|9312|9313.5|9303.5|118
1674695100000|2023-01-26 01:05:00|9320.4|9310.4|9318.8|9308.8|9327.4|9317.4|9318.1|9308.1|146
1674695400000|2023-01-26 01:10:00|9318.5|9308.5|9316.9|9306.9|9319.8|9309.8|9314.5|9304.5|149
1674695700000|2023-01-26 01:15:00|9316.6|9306.6|9324.6|9314.6|9328.3|9318.3|9315.6|9305.6|213
1674696000000|2023-01-26 01:20:00|9324.4|9314.4|9331.3|9321.3|9332.5|9322.5|9323.5|9313.5|147
1674696300000|2023-01-26 01:25:00|9331|9321|9329.3|9319.3|9331.3|9321.3|9324.6|9314.6|115
1674696600000|2023-01-26 01:30:00|9329.5|9319.5|9332.5|9322.5|9334.6|9324.6|9327.1|9317.1|138
1674696900000|2023-01-26 01:35:00|9332.8|9322.8|9328.1|9318.1|9335.6|9325.6|9328.1|9318.1|93
1674697200000|2023-01-26 01:40:00|9328.3|9318.3|9334.5|9324.5|9335.4|9325.4|9328.3|9318.3|137
1674697500000|2023-01-26 01:45:00|9334.3|9324.3|9334.6|9324.6|9339.4|9329.4|9334.1|9324.1|181
1674697800000|2023-01-26 01:50:00|9334.4|9324.4|9339|9329|9340.4|9330.4|9334.4|9324.4|56
1674698100000|2023-01-26 01:55:00|9339.3|9329.3|9335.4|9325.4|9339.9|9329.9|9333.4|9323.4|91
1674698400000|2023-01-26 02:00:00|9335.1|9325.1|9334.4|9324.4|9336.3|9326.3|9333.1|9323.1|73
1674698700000|2023-01-26 02:05:00|9333.6|9323.6|9330.4|9320.4|9335.9|9325.9|9329.4|9319.4|78
1674699000000|2023-01-26 02:10:00|9330.5|9320.5|9329.6|9319.6|9333.6|9323.6|9326.3|9316.3|97
1674699300000|2023-01-26 02:15:00|9329.1|9319.1|9326.9|9316.9|9331.1|9321.1|9326.3|9316.3|111
1674699600000|2023-01-26 02:20:00|9327|9317|9324.5|9314.5|9328.3|9318.3|9323.3|9313.3|104
1674699900000|2023-01-26 02:25:00|9324.3|9314.3|9317.4|9307.4|9325.5|9315.5|9317.3|9307.3|116
1674700200000|2023-01-26 02:30:00|9317.3|9307.3|9323|9313|9324|9314|9315.9|9305.9|141
1674700500000|2023-01-26 02:35:00|9323.3|9313.3|9324.6|9314.6|9326.8|9316.8|9322.3|9312.3|97
1674700800000|2023-01-26 02:40:00|9324.1|9314.1|9321.4|9311.4|9326|9316|9321.4|9311.4|80
1674701100000|2023-01-26 02:45:00|9321.1|9311.1|9319.8|9309.8|9322|9312|9318.3|9308.3|146
1674701400000|2023-01-26 02:50:00|9319.5|9309.5|9326.3|9316.3|9326.4|9316.4|9319.5|9309.5|111
1674701700000|2023-01-26 02:55:00|9326.8|9316.8|9331.9|9321.9|9331.9|9321.9|9326.5|9316.5|69
1674702000000|2023-01-26 03:00:00|9332.3|9322.3|9330.3|9320.3|9334.4|9324.4|9330.1|9320.1|65
1674702300000|2023-01-26 03:05:00|9330.6|9320.6|9328.9|9318.9|9332|9322|9328.9|9318.9|37
1674702600000|2023-01-26 03:10:00|9328.5|9318.5|9324.4|9314.4|9328.5|9318.5|9323.3|9313.3|66
1674702900000|2023-01-26 03:15:00|9323.6|9313.6|9324.1|9314.1|9326|9316|9321|9311|81
1674703200000|2023-01-26 03:20:00|9323.9|9313.9|9324.8|9314.8|9325.3|9315.3|9321.6|9311.6|54
1674703500000|2023-01-26 03:25:00|9324.4|9314.4|9324.4|9314.4|9324.4|9314.4|9321.4|9311.4|51
1674703800000|2023-01-26 03:30:00|9324.3|9314.3|9325|9315|9326.1|9316.1|9321.3|9311.3|78
1674704100000|2023-01-26 03:35:00|9325.4|9315.4|9324.8|9314.8|9327.5|9317.5|9323.9|9313.9|72
1674704400000|2023-01-26 03:40:00|9324.5|9314.5|9322|9312|9324.5|9314.5|9321.9|9311.9|40
1674704700000|2023-01-26 03:45:00|9321.9|9311.9|9319.1|9309.1|9322.3|9312.3|9318.8|9308.8|54
1674705000000|2023-01-26 03:50:00|9318.8|9308.8|9320.6|9310.6|9321|9311|9315.3|9305.3|88
1674705300000|2023-01-26 03:55:00|9320.8|9310.8|9320.5|9310.5|9323.4|9313.4|9320.3|9310.3|59
1674705600000|2023-01-26 04:00:00|9320.8|9310.8|9321.3|9311.3|9322.6|9312.6|9318.8|9308.8|80
1674705900000|2023-01-26 04:05:00|9321|9311|9321|9311|9321.5|9311.5|9319.3|9309.3|58
1674706200000|2023-01-26 04:10:00|9320.9|9310.9|9319.4|9309.4|9323.3|9313.3|9318.5|9308.5|53
1674706500000|2023-01-26 04:15:00|9319.5|9309.5|9316.5|9306.5|9321.4|9311.4|9316.5|9306.5|69
1674706800000|2023-01-26 04:20:00|9317|9307|9323.5|9313.5|9324.9|9314.9|9317|9307|61
1674707100000|2023-01-26 04:25:00|9323.6|9313.6|9319.1|9309.1|9324.5|9314.5|9316.1|9306.1|102
1674707400000|2023-01-26 04:30:00|9318.9|9308.9|9316|9306|9321|9311|9315.8|9305.8|90
1674707700000|2023-01-26 04:35:00|9316.3|9306.3|9320.9|9310.9|9321.3|9311.3|9314.5|9304.5|89
1674708000000|2023-01-26 04:40:00|9320.5|9310.5|9321|9311|9321.9|9311.9|9317.9|9307.9|65
1674708300000|2023-01-26 04:45:00|9321.3|9311.3|9317.5|9307.5|9321.9|9311.9|9317.4|9307.4|57
1674708600000|2023-01-26 04:50:00|9317.9|9307.9|9319.3|9309.3|9319.8|9309.8|9317.8|9307.8|51
1674708900000|2023-01-26 04:55:00|9319|9309|9318.8|9308.8|9321.4|9311.4|9318.3|9308.3|28
1674709200000|2023-01-26 05:00:00|9318.5|9308.5|9322.3|9312.3|9322.3|9312.3|9313.3|9303.3|68
1674709500000|2023-01-26 05:05:00|9322.8|9312.8|9320.5|9310.5|9323|9313|9320.3|9310.3|61
1674709800000|2023-01-26 05:10:00|9320.4|9310.4|9317|9307|9321.1|9311.1|9314.4|9304.4|78
1674710100000|2023-01-26 05:15:00|9317.1|9307.1|9317.4|9307.4|9318.1|9308.1|9316|9306|44
1674710400000|2023-01-26 05:20:00|9317.6|9307.6|9320.1|9310.1|9321.5|9311.5|9316.1|9306.1|67
1674710700000|2023-01-26 05:25:00|9320.3|9310.3|9323.1|9313.1|9323.1|9313.1|9315.9|9305.9|51
1674711000000|2023-01-26 05:30:00|9323.4|9313.4|9322.5|9312.5|9327.6|9314.5|9319.5|9307.6|68
1674711300000|2023-01-26 05:35:00|9322.3|9312.3|9325.4|9315.4|9325.9|9315.9|9318.9|9308.9|68
1674711600000|2023-01-26 05:40:00|9325.6|9315.6|9328.8|9318.8|9329.1|9319.1|9325.6|9315.6|74
1674711900000|2023-01-26 05:45:00|9328.5|9318.5|9330.4|9320.4|9331|9321|9325.6|9315.6|43
1674712200000|2023-01-26 05:50:00|9330.3|9320.3|9347.8|9337.8|9347.8|9337.8|9327.5|9317.5|152
1674712500000|2023-01-26 05:55:00|9347.4|9337.4|9355.3|9345.3|9361.9|9351.9|9344.3|9334.3|188
1674712800000|2023-01-26 06:00:00|9355|9345|9354.5|9344.5|9356.1|9346.1|9350.3|9340.3|159
1674713100000|2023-01-26 06:05:00|9354.9|9344.9|9353.3|9343.3|9357|9347|9348.8|9338.8|189
1674713400000|2023-01-26 06:10:00|9353.1|9343.1|9367.9|9357.9|9369.3|9359.3|9352|9342|143
1674713700000|2023-01-26 06:15:00|9367.6|9357.6|9375.9|9365.9|9380.8|9370.8|9367.4|9357.4|203
1674714000000|2023-01-26 06:20:00|9375.8|9365.8|9369.3|9359.3|9376.4|9366.4|9364.6|9354.6|144
1674714300000|2023-01-26 06:25:00|9369|9359|9361|9351|9370|9360|9359.6|9349.6|159
1674714600000|2023-01-26 06:30:00|9361.3|9351.3|9362|9352|9365|9355|9356.4|9346.4|175
1674714900000|2023-01-26 06:35:00|9362.3|9352.3|9371.3|9361.3|9371.9|9361.9|9362.3|9352.3|156
1674715200000|2023-01-26 06:40:00|9371.5|9361.5|9373.9|9363.9|9377.8|9367.8|9371|9361|132
1674715500000|2023-01-26 06:45:00|9374|9364|9372.9|9362.9|9376.6|9366.6|9368.8|9358.8|118
1674715800000|2023-01-26 06:50:00|9373|9363|9372.9|9362.9|9378.8|9368.8|9370.6|9360.6|139
1674716100000|2023-01-26 06:55:00|9372.4|9362.4|9366.4|9356.4|9373|9363|9363.5|9353.5|140
1674716400000|2023-01-26 07:00:00|9366.6|9356.6|9335.9|9325.9|9366.6|9356.6|9332.6|9322.6|258
1674716700000|2023-01-26 07:05:00|9335.6|9325.6|9327.4|9317.4|9338.8|9328.8|9323.8|9313.8|243
1674717000000|2023-01-26 07:10:00|9327.6|9317.6|9312|9302|9330.9|9320.9|9309.3|9299.3|198
1674717300000|2023-01-26 07:15:00|9312.3|9302.3|9312.4|9302.4|9322.9|9312.9|9299.9|9289.9|221
1674717600000|2023-01-26 07:20:00|9312|9302|9318.5|9308.5|9329.3|9319.3|9310.9|9300.9|225
1674717900000|2023-01-26 07:25:00|9318.8|9308.8|9322.6|9312.6|9330.6|9320.6|9316.9|9306.9|198
1674718200000|2023-01-26 07:30:00|9322.4|9312.4|9338.3|9328.3|9338.3|9328.3|9321|9311|230
1674718500000|2023-01-26 07:35:00|9338.5|9328.5|9341|9331|9341.9|9331.9|9333.3|9323.3|171
1674718800000|2023-01-26 07:40:00|9341.1|9331.1|9342|9332|9343.6|9333.6|9332.8|9320.6|163
1674719100000|2023-01-26 07:45:00|9341.9|9331.9|9337.8|9327.8|9344.3|9334.3|9336.5|9326.5|207
1674719400000|2023-01-26 07:50:00|9338|9328|9339.6|9329.6|9341.9|9331.6|9328.8|9318.8|201
1674719700000|2023-01-26 07:55:00|9340.1|9330.1|9354.4|9344.4|9358.6|9348.6|9340.1|9330.1|228
1674720000000|2023-01-26 08:00:00|9354.6|9344.6|9336.3|9326.3|9358.1|9348.1|9330|9320|341
1674720300000|2023-01-26 08:05:00|9336|9326|9351.6|9341.6|9352.1|9342.1|9335.8|9325.8|252
1674720600000|2023-01-26 08:10:00|9351.9|9341.9|9351.9|9341.9|9359.6|9349.6|9344.6|9334.6|240
1674720900000|2023-01-26 08:15:00|9352.1|9342.1|9356.9|9346.9|9357.4|9347.4|9344.6|9334.6|255
1674721200000|2023-01-26 08:20:00|9356.6|9346.6|9351.1|9341.1|9359.9|9349.9|9350.9|9340.9|200
1674721500000|2023-01-26 08:25:00|9350.9|9340.9|9344.6|9334.6|9356.6|9346.6|9344.6|9334.6|257
1674721800000|2023-01-26 08:30:00|9345.1|9335.1|9341.1|9331.1|9346.4|9336.4|9335.1|9325.1|204
1674722100000|2023-01-26 08:35:00|9341.4|9331.4|9353.9|9343.9|9355|9345|9340.9|9330.9|175
1674722400000|2023-01-26 08:40:00|9353.4|9343.4|9340.4|9330.4|9355.1|9345.1|9336.1|9326.1|167
1674722700000|2023-01-26 08:45:00|9340.6|9330.6|9331.9|9321.9|9343.6|9333.6|9331.4|9321.4|169
1674723000000|2023-01-26 08:50:00|9331.6|9321.6|9322.9|9312.9|9332.9|9322.9|9320.4|9310.4|173
1674723300000|2023-01-26 08:55:00|9323.4|9313.4|9322.1|9312.1|9327.4|9317.4|9316.6|9306.6|153
1674723600000|2023-01-26 09:00:00|9321.9|9311.9|9325.6|9315.6|9326.1|9316.1|9313.4|9303.4|247
1674723900000|2023-01-26 09:05:00|9325.9|9315.9|9333.9|9323.9|9340.4|9330.4|9325.9|9315.9|154
1674724200000|2023-01-26 09:10:00|9333.4|9323.4|9338.4|9328.4|9339.6|9329.6|9329.9|9319.9|188
1674724500000|2023-01-26 09:15:00|9338.1|9328.1|9324.1|9314.1|9338.1|9328.1|9321.4|9311.4|233
1674724800000|2023-01-26 09:20:00|9324.6|9314.6|9319.9|9309.9|9325.1|9315.1|9315.4|9305.4|220
1674725100000|2023-01-26 09:25:00|9318.6|9308.6|9308.9|9298.9|9322.9|9312.9|9307.4|9297.4|185
1674725400000|2023-01-26 09:30:00|9309.1|9299.1|9316.6|9306.6|9322.1|9312.1|9308.1|9298.1|236
1674725700000|2023-01-26 09:35:00|9316.1|9306.1|9311.1|9301.1|9318.6|9308.6|9310.4|9300.4|189
1674726000000|2023-01-26 09:40:00|9310.9|9300.9|9319.1|9309.1|9322.4|9312.4|9307.9|9297.9|142
1674726300000|2023-01-26 09:45:00|9318.9|9308.9|9319.6|9309.6|9323.4|9313.4|9314.9|9304.9|149
1674726600000|2023-01-26 09:50:00|9319.9|9309.9|9326.6|9316.6|9330.6|9320.6|9319.4|9309.4|126
1674726900000|2023-01-26 09:55:00|9326.4|9316.4|9323.4|9313.4|9327.1|9317.1|9318.9|9308.9|108
1674727200000|2023-01-26 10:00:00|9323.6|9313.6|9331.6|9321.6|9331.6|9321.6|9321.9|9311.9|155
1674727500000|2023-01-26 10:05:00|9331.9|9321.9|9328.9|9318.9|9332.4|9322.4|9326.1|9316.1|114
1674727800000|2023-01-26 10:10:00|9328.4|9318.4|9325.4|9315.4|9332.6|9322.6|9325.4|9315.4|116
1674728100000|2023-01-26 10:15:00|9325.1|9315.1|9316.4|9306.4|9325.9|9315.9|9314.9|9304.9|143
1674728400000|2023-01-26 10:20:00|9316.9|9306.9|9316.4|9306.4|9319.6|9309.6|9315.9|9305.9|86
1674728700000|2023-01-26 10:25:00|9316.1|9306.1|9317.6|9307.6|9322.9|9312.9|9313.9|9303.9|139
1674729000000|2023-01-26 10:30:00|9317.9|9307.9|9330.6|9320.6|9331.9|9321.9|9317.6|9307.6|148
1674729300000|2023-01-26 10:35:00|9330.9|9320.9|9334.1|9324.1|9336.6|9326.6|9330.6|9320.6|122
1674729600000|2023-01-26 10:40:00|9333.9|9323.9|9329.6|9319.6|9334.4|9324.4|9327.4|9317.4|106
1674729900000|2023-01-26 10:45:00|9329.4|9319.4|9326.4|9316.4|9330.4|9320.4|9325.1|9315.1|111
1674730200000|2023-01-26 10:50:00|9326.6|9316.6|9325.9|9315.9|9329.4|9319.4|9321.6|9311.6|84
1674730500000|2023-01-26 10:55:00|9325.6|9315.6|9319.9|9309.9|9327.6|9317.6|9319.4|9309.4|158
1674730800000|2023-01-26 11:00:00|9319.6|9309.6|9323.4|9313.4|9324.6|9314.6|9318.4|9308.4|148
1674731100000|2023-01-26 11:05:00|9323.1|9313.1|9324.1|9314.1|9325.4|9315.4|9323.1|9313.1|150
1674731400000|2023-01-26 11:10:00|9324.4|9314.4|9320.9|9310.9|9325.4|9315.4|9319.4|9309.4|86
1674731700000|2023-01-26 11:15:00|9319.6|9309.6|9324.9|9314.9|9327.9|9317.9|9319.4|9309.4|112
1674732000000|2023-01-26 11:20:00|9325.1|9315.1|9323.9|9313.9|9328.4|9318.4|9321.6|9311.6|96
1674732300000|2023-01-26 11:25:00|9323.6|9313.6|9315.1|9305.1|9326.4|9316.4|9314.1|9304.1|144
1674732600000|2023-01-26 11:30:00|9314.9|9304.9|9319.9|9309.9|9322.4|9312.4|9313.9|9303.9|110
1674732900000|2023-01-26 11:35:00|9319.6|9309.6|9315.9|9305.9|9320.9|9310.9|9315.6|9305.6|111
1674733200000|2023-01-26 11:40:00|9316.1|9306.1|9318.4|9308.4|9318.6|9308.6|9313.1|9303.1|118
1674733500000|2023-01-26 11:45:00|9318.1|9308.1|9319.6|9309.6|9319.9|9309.9|9316.4|9306.4|91
1674733800000|2023-01-26 11:50:00|9319.4|9309.4|9324.9|9314.9|9326.4|9316.4|9319.1|9309.1|128
1674734100000|2023-01-26 11:55:00|9324.6|9314.6|9326.4|9316.4|9329.1|9319.1|9322.4|9312.4|111
1674734400000|2023-01-26 12:00:00|9326.1|9316.1|9327.9|9317.9|9328.9|9318.9|9325.9|9315.9|78
1674734700000|2023-01-26 12:05:00|9328.1|9318.1|9329.9|9319.9|9335.1|9325.1|9326.6|9316.6|116
1674735000000|2023-01-26 12:10:00|9330.1|9320.1|9320.4|9310.4|9331.4|9321.4|9319.4|9309.4|158
1674735300000|2023-01-26 12:15:00|9320.6|9310.6|9316.6|9306.6|9321.4|9311.4|9314.1|9304.1|131
1674735600000|2023-01-26 12:20:00|9316.9|9306.9|9314.9|9304.9|9320.1|9310.1|9314.1|9304.1|102
1674735900000|2023-01-26 12:25:00|9314.6|9304.6|9316.4|9306.4|9319.4|9309.4|9314.1|9304.1|170
1674736200000|2023-01-26 12:30:00|9316.6|9306.6|9321.9|9311.9|9330.9|9320.9|9316.6|9306.6|263
1674736500000|2023-01-26 12:35:00|9321.6|9311.6|9325|9315|9330.1|9320.1|9321.1|9311.1|177
1674736800000|2023-01-26 12:40:00|9326.1|9316.1|9329.4|9319.4|9331.4|9321.4|9325.1|9315.1|183
1674737100000|2023-01-26 12:45:00|9329.6|9319.6|9334.6|9324.6|9336.9|9326.9|9327.6|9317.6|168
1674737400000|2023-01-26 12:50:00|9334.9|9324.9|9343.6|9333.6|9348.4|9338.4|9334.4|9324.4|222
1674737700000|2023-01-26 12:55:00|9343.4|9333.4|9339.4|9329.4|9346.1|9336.1|9339.4|9329.4|163
1674738000000|2023-01-26 13:00:00|9339.6|9329.6|9340.1|9330.1|9346.9|9336.9|9339.6|9329.6|193
1674738300000|2023-01-26 13:05:00|9339.9|9329.9|9343.4|9333.4|9344.6|9334.6|9334.6|9324.6|192
1674738600000|2023-01-26 13:10:00|9343.1|9333.1|9324.9|9314.9|9343.1|9333.1|9321.9|9311.9|228
1674738900000|2023-01-26 13:15:00|9325.1|9315.1|9325.6|9315.6|9332.1|9322.1|9322.1|9312.1|227
1674739200000|2023-01-26 13:20:00|9325.1|9315.1|9321.9|9311.9|9327.1|9317.1|9318.9|9308.9|211
1674739500000|2023-01-26 13:25:00|9322.6|9312.6|9324.6|9314.6|9328.4|9318.4|9322.1|9312.1|188
1674739800000|2023-01-26 13:30:00|9324.1|9314.1|9331|9321|9338.3|9328.3|9302|9285.1|722
1674740100000|2023-01-26 13:35:00|9331.1|9321.1|9354.4|9344.4|9365.9|9355.9|9321.3|9311.3|609
1674740400000|2023-01-26 13:40:00|9354.3|9344.3|9327.1|9317.1|9354.8|9344.8|9323.1|9313.1|570
1674740700000|2023-01-26 13:45:00|9326.9|9316.9|9342.1|9332.1|9342.9|9332.9|9312.9|9302.9|467
1674741000000|2023-01-26 13:50:00|9341.4|9331.4|9335.1|9325.1|9349.4|9339.4|9333.6|9323.6|417
1674741300000|2023-01-26 13:55:00|9334.9|9324.9|9337.9|9327.9|9341.9|9331.9|9333.4|9323.4|310
1674741600000|2023-01-26 14:00:00|9338.1|9328.1|9360.4|9350.4|9363.9|9353.9|9337.9|9327.9|338
1674741900000|2023-01-26 14:05:00|9360.6|9350.6|9359.6|9349.6|9373.6|9363.6|9358.1|9348.1|400
1674742200000|2023-01-26 14:10:00|9359.4|9349.4|9350.1|9340.1|9359.4|9349.4|9347.4|9337.4|393
1674742500000|2023-01-26 14:15:00|9349.9|9339.9|9364.4|9354.4|9379.4|9369.4|9349.1|9339.1|434
1674742800000|2023-01-26 14:20:00|9364.9|9354.9|9357.4|9347.4|9374.9|9364.9|9357.4|9347.4|335
1674743100000|2023-01-26 14:25:00|9357.9|9347.9|9343.1|9333.1|9359.6|9349.6|9342.4|9332.4|318
1674743400000|2023-01-26 14:30:00|9343.4|9333.4|9345.6|9335.6|9355.4|9345.4|9339.4|9329.4|608
1674743700000|2023-01-26 14:35:00|9346.9|9336.9|9352.6|9342.6|9357.6|9347.6|9345.9|9335.9|487
1674744000000|2023-01-26 14:40:00|9353.1|9343.1|9337.1|9327.1|9355.9|9345.9|9332.1|9322.1|473
1674744300000|2023-01-26 14:45:00|9337.4|9327.4|9316.4|9306.4|9345.6|9335.6|9316.4|9306.4|495
1674744600000|2023-01-26 14:50:00|9316.1|9306.1|9315.1|9305.1|9325.9|9315.9|9309.4|9299.4|475
1674744900000|2023-01-26 14:55:00|9314.9|9304.9|9319.1|9309.1|9323.1|9313.1|9310.6|9300.6|371
1674745200000|2023-01-26 15:00:00|9322.1|9312.1|9325.6|9315.6|9331.5|9321.5|9314.6|9304.6|745
1674745500000|2023-01-26 15:05:00|9325.9|9315.9|9329.9|9319.9|9330.1|9320.1|9319.1|9309.1|500
1674745800000|2023-01-26 15:10:00|9329.6|9319.6|9338.4|9328.4|9340.6|9330.6|9327.4|9317.4|489
1674746100000|2023-01-26 15:15:00|9338.6|9328.6|9333.4|9323.4|9339.6|9329.6|9327.6|9317.6|428
1674746400000|2023-01-26 15:20:00|9334.4|9324.4|9342.9|9332.9|9344.1|9334.1|9325.4|9315.4|439
1674746700000|2023-01-26 15:25:00|9342.6|9332.6|9334.6|9324.6|9345.3|9335.3|9327.9|9317.9|399
1674747000000|2023-01-26 15:30:00|9334.9|9324.9|9332.9|9322.9|9342.4|9332.4|9329.9|9319.9|400
1674747300000|2023-01-26 15:35:00|9333.1|9323.1|9324.6|9314.6|9333.4|9323.4|9322.1|9312.1|355
1674747600000|2023-01-26 15:40:00|9324.9|9314.9|9330.1|9320.1|9334.1|9324.1|9313.9|9303.9|461
1674747900000|2023-01-26 15:45:00|9330.4|9320.4|9343.9|9333.9|9344.6|9334.6|9328.6|9318.6|412
1674748200000|2023-01-26 15:50:00|9344.1|9334.1|9324.1|9314.1|9353.1|9343.1|9323.9|9313.9|465
1674748500000|2023-01-26 15:55:00|9324.6|9314.6|9315.6|9305.6|9324.9|9314.9|9308.9|9298.9|467
1674748800000|2023-01-26 16:00:00|9315.4|9305.4|9331.9|9321.9|9333.1|9323.1|9312.6|9302.6|431
1674749100000|2023-01-26 16:05:00|9331.6|9321.6|9343.1|9333.1|9345.4|9335.4|9331.1|9321.1|382
1674749400000|2023-01-26 16:10:00|9342.9|9332.9|9341.9|9331.9|9344.6|9334.6|9334.9|9324.9|458
1674749700000|2023-01-26 16:15:00|9341.6|9331.6|9332.4|9322.4|9342.6|9332.6|9331.4|9321.4|393
1674750000000|2023-01-26 16:20:00|9332.1|9322.1|9321.6|9311.6|9334.4|9324.4|9321.6|9311.6|404
1674750300000|2023-01-26 16:25:00|9321.9|9311.9|9346.1|9336.1|9348.6|9338.6|9321.4|9311.4|438
1674750600000|2023-01-26 16:30:00|9345.6|9335.6|9349.4|9339.4|9354.1|9344.1|9345.4|9335.4|407
1674750900000|2023-01-26 16:35:00|9349.6|9339.6|9335.1|9325.1|9353.1|9343.1|9335.1|9325.1|367
1674751200000|2023-01-26 16:40:00|9335.4|9325.4|9333.6|9323.6|9344.1|9334.1|9332.9|9322.9|458
1674751500000|2023-01-26 16:45:00|9333.1|9323.1|9338.6|9328.6|9342.4|9332.4|9328.1|9318.1|325
1674751800000|2023-01-26 16:50:00|9338.4|9328.4|9348.1|9338.1|9350.1|9340.1|9337.9|9327.9|319
1674752100000|2023-01-26 16:55:00|9347.9|9337.9|9351.9|9341.9|9354.1|9344.1|9343.1|9333.1|363
1674752400000|2023-01-26 17:00:00|9352.1|9342.1|9351.6|9341.6|9356.1|9346.1|9349.6|9339.6|358
1674752700000|2023-01-26 17:05:00|9352.1|9342.1|9364.6|9354.6|9365.1|9355.1|9350.4|9340.4|328
1674753000000|2023-01-26 17:10:00|9364.1|9354.1|9364.6|9354.6|9369.4|9359.4|9361.1|9351.1|257
1674753300000|2023-01-26 17:15:00|9364.9|9354.9|9359.6|9349.6|9367.4|9357.4|9358.4|9348.4|216
1674753600000|2023-01-26 17:20:00|9360.1|9350.1|9358.1|9348.1|9362.6|9352.6|9356.9|9346.9|223
1674753900000|2023-01-26 17:25:00|9357.6|9347.6|9358.9|9348.9|9363.4|9353.4|9357.6|9347.6|223
1674754200000|2023-01-26 17:30:00|9358.6|9348.6|9361.9|9351.9|9364.1|9354.1|9355.4|9345.4|150
1674754500000|2023-01-26 17:35:00|9361.6|9351.6|9366.9|9356.9|9368.9|9358.9|9361.4|9351.4|209
1674754800000|2023-01-26 17:40:00|9366.6|9356.6|9363.9|9353.9|9371.6|9361.6|9362.9|9352.9|212
1674755100000|2023-01-26 17:45:00|9364.1|9354.1|9361.6|9351.6|9365.4|9355.4|9359.9|9349.9|220
1674755400000|2023-01-26 17:50:00|9361.1|9351.1|9369.6|9359.6|9369.9|9359.9|9361.1|9351.1|260
1674755700000|2023-01-26 17:55:00|9369.9|9359.9|9366.4|9356.4|9375.3|9365.3|9363.6|9353.6|350
1674756000000|2023-01-26 18:00:00|9365.6|9355.6|9372.1|9362.1|9374.3|9364.3|9363.6|9353.6|295
1674756300000|2023-01-26 18:05:00|9372.4|9362.4|9372.3|9362.3|9372.9|9362.9|9368.4|9358.4|320
1674756600000|2023-01-26 18:10:00|9372.4|9362.4|9372.8|9362.8|9374.4|9364.4|9369.5|9359.5|300
1674756900000|2023-01-26 18:15:00|9372.6|9362.6|9371.5|9361.5|9373.9|9363.9|9370.9|9360.9|207
1674757200000|2023-01-26 18:20:00|9371.4|9361.4|9371.5|9361.5|9373.8|9363.8|9367.9|9357.9|213
1674757500000|2023-01-26 18:25:00|9371.8|9361.8|9372|9362|9375.1|9365.1|9369|9359|151
1674757800000|2023-01-26 18:30:00|9371.9|9361.9|9374|9364|9375.3|9365.3|9371.5|9361.5|199
1674758100000|2023-01-26 18:35:00|9374.3|9364.3|9374.8|9364.8|9376.1|9366.1|9373.1|9363.1|223
1674758400000|2023-01-26 18:40:00|9374.3|9364.3|9373.9|9363.9|9375.9|9365.9|9373.9|9363.9|162
1674758700000|2023-01-26 18:45:00|9374|9364|9374.1|9364.1|9375.9|9365.9|9373.1|9363.1|104
1674759000000|2023-01-26 18:50:00|9373.9|9363.9|9363.5|9353.5|9374.3|9364.3|9361.6|9351.6|127
1674759300000|2023-01-26 18:55:00|9364|9354|9372.6|9350.6|9372.6|9354.6|9363.4|9347.6|26
1674781200000|2023-01-27 01:00:00|9398.4|9388.4|9390.4|9380.4|9400.4|9390.4|9388.1|9378.1|119
1674781500000|2023-01-27 01:05:00|9390.3|9380.3|9394.3|9384.3|9396.8|9386.8|9390.3|9380.3|86
1674781800000|2023-01-27 01:10:00|9394|9384|9394.5|9384.5|9396|9386|9393|9383|91
1674782100000|2023-01-27 01:15:00|9394.3|9384.3|9386|9376|9396|9386|9385.8|9375.8|168
1674782400000|2023-01-27 01:20:00|9386.1|9376.1|9379.3|9369.3|9388.5|9378.5|9376.8|9366.8|118
1674782700000|2023-01-27 01:25:00|9379.5|9369.5|9384.4|9374.4|9384.9|9374.9|9377.1|9367.1|102
1674783000000|2023-01-27 01:30:00|9384|9374|9391.3|9381.3|9391.8|9381.8|9382.9|9372.9|70
1674783300000|2023-01-27 01:35:00|9391.8|9381.8|9391.3|9381.3|9392.6|9382.6|9386.9|9376.9|68
1674783600000|2023-01-27 01:40:00|9391.5|9381.5|9384.4|9374.4|9391.5|9381.5|9382.3|9372.3|97
1674783900000|2023-01-27 01:45:00|9384.6|9374.6|9380.5|9370.5|9388.3|9378.3|9380.3|9370.3|121
1674784200000|2023-01-27 01:50:00|9380.4|9370.4|9379.3|9369.3|9382|9372|9375.6|9365.6|161
1674784500000|2023-01-27 01:55:00|9379.5|9369.5|9377.5|9367.5|9380|9370|9374|9364|155
1674784800000|2023-01-27 02:00:00|9377.8|9367.8|9377.3|9367.3|9380.9|9370.9|9377.3|9367.3|96
1674785100000|2023-01-27 02:05:00|9377|9367|9381|9371|9382|9372|9376|9366|103
1674785400000|2023-01-27 02:10:00|9380.9|9370.9|9377.8|9367.8|9382.4|9372.4|9377.8|9367.8|123
1674785700000|2023-01-27 02:15:00|9378|9368|9372.4|9362.4|9379|9369|9371.9|9361.9|130
1674786000000|2023-01-27 02:20:00|9368.8|9358.8|9371|9361|9372|9362|9364|9354|144
1674786300000|2023-01-27 02:25:00|9371.3|9361.3|9369.4|9359.4|9372|9362|9365.1|9355.1|95
1674786600000|2023-01-27 02:30:00|9370.3|9360.3|9367.8|9357.8|9374.5|9364.5|9367.8|9357.8|102
1674786900000|2023-01-27 02:35:00|9368.9|9358.9|9373.4|9363.4|9376.1|9366.1|9368.9|9358.9|84
1674787200000|2023-01-27 02:40:00|9373.5|9363.5|9374.1|9364.1|9377.3|9367.3|9371.4|9361.4|98
1674787500000|2023-01-27 02:45:00|9374.4|9364.4|9367.6|9357.6|9375.3|9365.3|9366.4|9356.4|89
1674787800000|2023-01-27 02:50:00|9367.1|9357.1|9366|9356|9368|9358|9364|9354|87
1674788100000|2023-01-27 02:55:00|9366.4|9356.4|9366|9356|9369.8|9359.8|9365|9355|53
1674788400000|2023-01-27 03:00:00|9366.1|9356.1|9361.1|9351.1|9367.3|9357.3|9358.5|9348.5|51
1674788700000|2023-01-27 03:05:00|9360.8|9350.8|9360|9350|9361.9|9351.9|9358.1|9348.1|67
1674789000000|2023-01-27 03:10:00|9360.3|9350.3|9356.1|9346.1|9362|9352|9353.3|9343.3|94
1674789300000|2023-01-27 03:15:00|9355.8|9345.8|9356.3|9346.3|9357.6|9347.6|9354.9|9344.9|85
1674789600000|2023-01-27 03:20:00|9356.4|9346.4|9357.3|9347.3|9358.9|9348.9|9355.6|9345.6|90
1674789900000|2023-01-27 03:25:00|9358.3|9348.3|9352.8|9342.8|9359.4|9349.4|9352|9342|136
1674790200000|2023-01-27 03:30:00|9352.9|9342.9|9345|9335|9354.8|9344.8|9345|9335|88
1674790500000|2023-01-27 03:35:00|9344.8|9334.8|9345.6|9335.6|9347.5|9337.5|9343.9|9333.9|74
1674790800000|2023-01-27 03:40:00|9345.9|9335.9|9344.5|9334.5|9347.5|9337.5|9343.3|9333.3|73
1674791100000|2023-01-27 03:45:00|9344.3|9334.3|9345.9|9335.9|9346.3|9336.3|9342.1|9332.1|99
1674791400000|2023-01-27 03:50:00|9345.8|9335.8|9348.1|9338.1|9351.1|9341.1|9344.8|9334.8|109
1674791700000|2023-01-27 03:55:00|9347.9|9337.9|9343|9333|9348|9338|9342.4|9332.4|127
1674792000000|2023-01-27 04:00:00|9342.9|9332.9|9332.6|9322.6|9342.9|9332.9|9332.5|9322.5|101
1674792300000|2023-01-27 04:05:00|9333.1|9323.1|9337.6|9327.6|9338|9328|9333.1|9323.1|53
1674792600000|2023-01-27 04:10:00|9338.3|9328.3|9336.4|9326.4|9339.3|9329.3|9336.3|9326.3|91
1674792900000|2023-01-27 04:15:00|9336.5|9326.5|9335.8|9325.8|9338|9328|9333.5|9323.5|82
1674793200000|2023-01-27 04:20:00|9336.6|9326.6|9336.3|9326.3|9337.1|9327.1|9334|9324|60
1674793500000|2023-01-27 04:25:00|9336.6|9326.6|9335.3|9325.3|9339|9329|9334.9|9324.9|66
1674793800000|2023-01-27 04:30:00|9334.9|9324.9|9336.5|9326.5|9338|9328|9334.9|9324.9|47
1674794100000|2023-01-27 04:35:00|9336.3|9326.3|9334.5|9324.5|9336.5|9326.5|9334.5|9324.5|29
1674794400000|2023-01-27 04:40:00|9334.1|9324.1|9335.3|9325.3|9335.9|9325.9|9330.9|9320.9|87
1674794700000|2023-01-27 04:45:00|9334.9|9324.9|9334.6|9324.6|9336.6|9326.6|9334|9324|65
1674795000000|2023-01-27 04:50:00|9334.9|9324.9|9337.3|9327.3|9338.1|9328.1|9334.9|9324.9|32
1674795300000|2023-01-27 04:55:00|9337|9327|9338|9328|9339.1|9329.1|9335.9|9325.9|55
1674795600000|2023-01-27 05:00:00|9337|9327|9342.5|9332.5|9342.6|9332.6|9335.9|9325.9|67
1674795900000|2023-01-27 05:05:00|9342.4|9332.4|9347.9|9337.9|9347.9|9337.9|9342|9332|63
1674796200000|2023-01-27 05:10:00|9348.3|9338.3|9346|9336|9348.9|9338.9|9345.3|9335.3|72
1674796500000|2023-01-27 05:15:00|9347|9337|9344.9|9334.9|9347|9337|9342.3|9332.3|80
1674796800000|2023-01-27 05:20:00|9345.6|9335.6|9339.8|9329.8|9345.8|9335.8|9338.8|9328.8|47
1674797100000|2023-01-27 05:25:00|9340|9330|9343.5|9333.5|9343.8|9333.8|9336.4|9326.4|48
1674797400000|2023-01-27 05:30:00|9343|9333|9340.6|9330.6|9346|9336|9340|9330|64
1674797700000|2023-01-27 05:35:00|9340.5|9330.5|9339.3|9329.3|9340.9|9330.9|9338.8|9328.8|31
1674798000000|2023-01-27 05:40:00|9339.4|9329.4|9341.9|9331.9|9343.4|9333.4|9338.1|9328.1|37
1674798300000|2023-01-27 05:45:00|9342|9332|9338.1|9328.1|9342|9332|9336.5|9326.5|45
1674798600000|2023-01-27 05:50:00|9338.3|9328.3|9345.6|9335.6|9345.6|9335.6|9337.8|9327.8|78
1674798900000|2023-01-27 05:55:00|9346|9336|9340.9|9330.9|9346.6|9336.6|9340.4|9330.4|72
1674799200000|2023-01-27 06:00:00|9341.3|9331.3|9351.3|9341.3|9352.3|9342.3|9340.4|9330.4|100
1674799500000|2023-01-27 06:05:00|9350.8|9340.8|9347.5|9337.5|9353.8|9343.8|9347.4|9337.4|80
1674799800000|2023-01-27 06:10:00|9347.8|9337.8|9342.8|9332.8|9348.3|9338.3|9338.8|9328.8|126
1674800100000|2023-01-27 06:15:00|9342.5|9332.5|9341.4|9331.4|9344|9334|9339.4|9329.4|116
1674800400000|2023-01-27 06:20:00|9341.5|9331.5|9342.1|9332.1|9346.8|9336.8|9340.4|9330.4|97
1674800700000|2023-01-27 06:25:00|9341.9|9331.9|9342.6|9332.6|9343|9333|9336.4|9326.4|108
1674801000000|2023-01-27 06:30:00|9343.1|9333.1|9334.6|9324.6|9344.9|9334.9|9334.3|9324.3|61
1674801300000|2023-01-27 06:35:00|9334.3|9324.3|9333.5|9323.5|9338.4|9328.4|9333.5|9323.5|134
1674801600000|2023-01-27 06:40:00|9333.8|9323.8|9327.3|9317.3|9336.5|9326.5|9325|9315|144
1674801900000|2023-01-27 06:45:00|9327.8|9317.8|9323.9|9313.9|9327.8|9317.8|9316.8|9306.8|160
1674802200000|2023-01-27 06:50:00|9324|9314|9325.8|9315.8|9326.3|9316.3|9322.9|9312.9|97
1674802500000|2023-01-27 06:55:00|9325.5|9315.5|9324.9|9314.9|9328|9318|9323.6|9313.6|95
1674802800000|2023-01-27 07:00:00|9324.4|9314.4|9320.8|9310.8|9327|9317|9320.8|9310.8|153
1674803100000|2023-01-27 07:05:00|9320.4|9310.4|9326|9316|9329|9319|9318|9308|148
1674803400000|2023-01-27 07:10:00|9325.6|9315.6|9331|9321|9331.3|9321.3|9319.1|9309.1|175
1674803700000|2023-01-27 07:15:00|9330.8|9320.8|9336|9326|9337|9327|9327.6|9317.6|147
1674804000000|2023-01-27 07:20:00|9335.9|9325.9|9330.1|9320.1|9339|9329|9330|9320|137
1674804300000|2023-01-27 07:25:00|9330.4|9320.4|9329.4|9319.4|9332.9|9322.9|9328.5|9318.5|123
1674804600000|2023-01-27 07:30:00|9329.1|9319.1|9343.9|9333.9|9343.9|9333.9|9327.9|9317.9|151
1674804900000|2023-01-27 07:35:00|9344.1|9334.1|9343.8|9333.8|9344.6|9334.6|9340.9|9330.9|115
1674805200000|2023-01-27 07:40:00|9344|9334|9346.6|9336.6|9347.9|9337.9|9343.8|9333.8|94
1674805500000|2023-01-27 07:45:00|9347|9337|9351.4|9341.4|9352.8|9342.8|9338.1|9328.1|139
1674805800000|2023-01-27 07:50:00|9351|9341|9349.3|9339.3|9351|9341|9342|9332|92
1674806100000|2023-01-27 07:55:00|9350.4|9340.4|9343.9|9333.9|9353.4|9343.4|9339.6|9329.6|159
1674806400000|2023-01-27 08:00:00|9344.8|9334.8|9356.9|9346.9|9359.1|9349.1|9344.8|9334.8|216
1674806700000|2023-01-27 08:05:00|9355.9|9345.9|9358.4|9348.4|9358.4|9348.4|9345.1|9335.1|174
1674807000000|2023-01-27 08:10:00|9358.6|9348.6|9357.1|9347.1|9359.1|9349.1|9348.9|9338.9|173
1674807300000|2023-01-27 08:15:00|9357.4|9347.4|9343.9|9333.9|9357.4|9347.4|9339.6|9329.6|219
1674807600000|2023-01-27 08:20:00|9344.4|9334.4|9355.9|9345.9|9356.1|9346.1|9343.1|9333.1|258
1674807900000|2023-01-27 08:25:00|9356.1|9346.1|9361.1|9351.1|9365.1|9355.1|9353.6|9343.6|247
1674808200000|2023-01-27 08:30:00|9360.9|9350.9|9372.9|9362.9|9372.9|9362.9|9357.6|9347.6|240
1674808500000|2023-01-27 08:35:00|9373.1|9363.1|9371.1|9361.1|9376.9|9366.9|9368.9|9358.9|211
1674808800000|2023-01-27 08:40:00|9371.4|9361.4|9381.9|9371.9|9382.4|9372.4|9368.4|9358.4|150
1674809100000|2023-01-27 08:45:00|9382.1|9372.1|9383.4|9373.4|9385.4|9375.4|9378.9|9368.9|177
1674809400000|2023-01-27 08:50:00|9383.1|9373.1|9377.4|9367.4|9383.1|9373.1|9376.9|9366.9|154
1674809700000|2023-01-27 08:55:00|9377.6|9367.6|9375.6|9365.6|9377.9|9367.9|9370.6|9360.6|180
1674810000000|2023-01-27 09:00:00|9376.1|9366.1|9388.4|9378.4|9389.9|9379.9|9372.1|9362.1|174
1674810300000|2023-01-27 09:05:00|9388.6|9378.6|9390.9|9380.9|9391.1|9381.1|9384.1|9374.1|109
1674810600000|2023-01-27 09:10:00|9390.4|9380.4|9378.9|9368.9|9390.4|9380.4|9378.9|9368.9|183
1674810900000|2023-01-27 09:15:00|9378.6|9368.6|9374.6|9364.6|9379.6|9369.6|9365.1|9355.1|223
1674811200000|2023-01-27 09:20:00|9374.9|9364.9|9381.9|9371.9|9382.4|9372.4|9368.1|9358.1|170
1674811500000|2023-01-27 09:25:00|9382.9|9372.9|9388.1|9378.1|9390.9|9380.9|9382.9|9372.9|169
1674811800000|2023-01-27 09:30:00|9388.4|9378.4|9386.9|9376.9|9392.9|9382.9|9384.5|9374.5|195
1674812100000|2023-01-27 09:35:00|9386.6|9376.6|9384.4|9374.4|9389.1|9379.1|9383.4|9373.4|136
1674812400000|2023-01-27 09:40:00|9384.1|9374.1|9379.4|9369.4|9387.1|9377.1|9379.1|9369.1|131
1674812700000|2023-01-27 09:45:00|9378.9|9368.9|9373.4|9363.4|9382.4|9372.4|9365.1|9355.1|199
1674813000000|2023-01-27 09:50:00|9373.1|9363.1|9369.9|9359.9|9376.9|9366.9|9368.9|9358.9|152
1674813300000|2023-01-27 09:55:00|9370.1|9360.1|9365.1|9355.1|9370.4|9360.4|9364.6|9354.6|124
1674813600000|2023-01-27 10:00:00|9365.4|9355.4|9366.6|9356.6|9372.4|9360.8|9364.6|9352.1|157
1674813900000|2023-01-27 10:05:00|9367.3|9357.3|9371.6|9361.6|9380.9|9370.9|9366.9|9356.9|151
1674814200000|2023-01-27 10:10:00|9371.9|9361.9|9375.9|9365.9|9378.6|9368.6|9369.9|9359.9|162
1674814500000|2023-01-27 10:15:00|9375.6|9365.6|9367.9|9357.9|9375.9|9365.9|9366.4|9356.4|130
1674814800000|2023-01-27 10:20:00|9367.6|9357.6|9370.4|9360.4|9372.6|9362.6|9365.9|9355.9|131
1674815100000|2023-01-27 10:25:00|9369.9|9359.9|9369.9|9359.9|9372.9|9362.9|9367.4|9357.4|117
1674815400000|2023-01-27 10:30:00|9369.6|9359.6|9366.9|9356.9|9371.1|9361.1|9365.1|9355.1|109
1674815700000|2023-01-27 10:35:00|9367.1|9357.1|9380.6|9370.6|9380.6|9370.6|9366.4|9356.4|95
1674816000000|2023-01-27 10:40:00|9380.9|9370.9|9378.1|9368.1|9381.4|9371.4|9374.4|9364.4|96
1674816300000|2023-01-27 10:45:00|9377.9|9367.9|9375.9|9365.9|9378.6|9368.6|9372.4|9362.4|120
1674816600000|2023-01-27 10:50:00|9376.1|9366.1|9374.6|9364.6|9378.4|9368.4|9374.6|9364.6|116
1674816900000|2023-01-27 10:55:00|9374.4|9364.4|9368.9|9358.9|9374.4|9364.4|9366.4|9356.4|140
1674817200000|2023-01-27 11:00:00|9368.6|9358.6|9373.4|9363.4|9374.4|9364.4|9367.1|9357.1|105
1674817500000|2023-01-27 11:05:00|9373.6|9363.6|9377.4|9367.4|9378.1|9368.1|9373.6|9363.6|127
1674817800000|2023-01-27 11:10:00|9377.1|9367.1|9378.1|9368.1|9378.6|9368.6|9373.9|9363.9|142
1674818100000|2023-01-27 11:15:00|9378.4|9368.4|9381.4|9371.4|9382.9|9372.9|9378.4|9368.4|104
1674818400000|2023-01-27 11:20:00|9381.1|9371.1|9377.6|9367.6|9381.1|9371.1|9376.1|9366.1|134
1674818700000|2023-01-27 11:25:00|9377.4|9367.4|9375.4|9365.4|9383.6|9373.6|9375.4|9365.4|149
1674819000000|2023-01-27 11:30:00|9375.1|9365.1|9377.6|9367.6|9377.9|9367.9|9373.1|9363.1|104
1674819300000|2023-01-27 11:35:00|9377.4|9367.4|9380.4|9370.4|9380.4|9370.4|9375.4|9365.4|115
1674819600000|2023-01-27 11:40:00|9380.1|9370.1|9378.6|9368.6|9384.6|9374.6|9378.4|9368.4|117
1674819900000|2023-01-27 11:45:00|9378.9|9368.9|9368.1|9358.1|9378.9|9368.9|9365.1|9355.1|96
1674820200000|2023-01-27 11:50:00|9368.9|9358.9|9375.9|9365.9|9377.1|9367.1|9368.4|9358.4|98
1674820500000|2023-01-27 11:55:00|9376.4|9366.4|9372.4|9362.4|9377.4|9367.4|9367.9|9357.9|141
1674820800000|2023-01-27 12:00:00|9372.1|9362.1|9370.9|9360.9|9375.4|9365.4|9368.6|9358.6|91
1674821100000|2023-01-27 12:05:00|9371.1|9361.1|9378.1|9368.1|9379.9|9369.9|9369.1|9359.1|119
1674821400000|2023-01-27 12:10:00|9378.4|9368.4|9371.9|9361.9|9379.4|9369.4|9369.1|9359.1|91
1674821700000|2023-01-27 12:15:00|9372.1|9362.1|9375.1|9365.1|9379.1|9369.1|9371.6|9361.6|134
1674822000000|2023-01-27 12:20:00|9375.4|9365.4|9369.4|9359.4|9378.9|9368.9|9368.9|9358.9|183
1674822300000|2023-01-27 12:25:00|9369.6|9359.6|9365.1|9355.1|9370.1|9360.1|9364.6|9354.6|157
1674822600000|2023-01-27 12:30:00|9364.9|9354.9|9374.9|9364.9|9376.9|9366.9|9364.4|9354.4|180
1674822900000|2023-01-27 12:35:00|9375.1|9365.1|9383.9|9373.9|9386.4|9376.4|9375.1|9365.1|193
1674823200000|2023-01-27 12:40:00|9383.6|9373.6|9386.4|9376.4|9387.4|9377.4|9382.4|9372.4|129
1674823500000|2023-01-27 12:45:00|9387.6|9377.6|9388.6|9378.6|9390.4|9379.9|9384.4|9370.4|125
1674823800000|2023-01-27 12:50:00|9388.9|9378.9|9390.4|9380.4|9394.6|9384.6|9388.4|9378.4|150
1674824100000|2023-01-27 12:55:00|9390.6|9380.6|9391.4|9381.4|9393.6|9383.6|9388.1|9378.1|128
1674824400000|2023-01-27 13:00:00|9391.9|9381.9|9388.1|9378.1|9394.9|9384.9|9382.9|9372.9|239
1674824700000|2023-01-27 13:05:00|9388.4|9378.4|9393.9|9383.9|9394.9|9384.9|9387.1|9377.1|182
1674825000000|2023-01-27 13:10:00|9392.9|9382.9|9384.4|9374.4|9398.4|9388.4|9383.6|9373.6|286
1674825300000|2023-01-27 13:15:00|9384.1|9374.1|9357.8|9347.8|9384.4|9374.4|9354.1|9344.1|276
1674825600000|2023-01-27 13:20:00|9356.5|9346.5|9344.4|9334.4|9358.1|9348.1|9338.6|9328.6|340
1674825900000|2023-01-27 13:25:00|9344.6|9334.6|9352.1|9342.1|9352.1|9342.1|9340.1|9330.1|311
1674826200000|2023-01-27 13:30:00|9351.9|9341.9|9364.6|9354.6|9368.6|9358.6|9341.6|9331.6|581
1674826500000|2023-01-27 13:35:00|9365.1|9355.1|9366.6|9356.6|9367.9|9357.9|9350.4|9340.4|299
1674826800000|2023-01-27 13:40:00|9368.4|9358.4|9351.6|9341.6|9369.6|9359.6|9350.9|9340.9|336
1674827100000|2023-01-27 13:45:00|9351.4|9341.4|9342.4|9332.4|9356.4|9346.4|9339.1|9329.1|249
1674827400000|2023-01-27 13:50:00|9342.1|9332.1|9339.9|9329.9|9346.9|9336.9|9337.6|9327.6|281
1674827700000|2023-01-27 13:55:00|9340.1|9330.1|9332.4|9322.4|9344.4|9334.4|9331.4|9321.4|229
1674828000000|2023-01-27 14:00:00|9332.6|9322.6|9349.1|9339.1|9349.1|9339.1|9332.6|9322.6|316
1674828300000|2023-01-27 14:05:00|9348.9|9338.9|9331.6|9321.6|9349.1|9339.1|9328.4|9318.4|306
1674828600000|2023-01-27 14:10:00|9331.1|9321.1|9334.9|9324.9|9335.9|9325.9|9328.6|9318.6|254
1674828900000|2023-01-27 14:15:00|9334.6|9324.6|9338.6|9328.6|9339.1|9329.1|9330.1|9320.1|362
1674829200000|2023-01-27 14:20:00|9339.4|9329.4|9337.9|9327.9|9345.4|9335.4|9333.6|9323.6|232
1674829500000|2023-01-27 14:25:00|9337.6|9327.6|9334.1|9324.1|9339.6|9329.6|9329.9|9319.9|241
1674829800000|2023-01-27 14:30:00|9333.6|9323.6|9308.6|9298.6|9339.4|9329.4|9308.6|9298.6|495
1674830100000|2023-01-27 14:35:00|9309.1|9299.1|9318.4|9308.4|9328.4|9318.4|9305.9|9295.9|529
1674830400000|2023-01-27 14:40:00|9318.6|9308.6|9319.1|9309.1|9329.1|9319.1|9311.4|9301.4|497
1674830700000|2023-01-27 14:45:00|9318.6|9308.6|9323.4|9313.4|9335.1|9325.1|9317.9|9307.9|416
1674831000000|2023-01-27 14:50:00|9323.9|9313.9|9324.4|9314.4|9330.1|9320.1|9321.1|9311.1|280
1674831300000|2023-01-27 14:55:00|9324.9|9314.9|9314.9|9304.9|9325.1|9315.1|9307.9|9297.9|282
1674831600000|2023-01-27 15:00:00|9316.6|9306.6|9316|9306|9328.9|9318.9|9308.6|9298.6|556
1674831900000|2023-01-27 15:05:00|9316.3|9306.3|9334.4|9324.4|9338.8|9328.8|9313.5|9303.5|466
1674832200000|2023-01-27 15:10:00|9334.6|9324.6|9338.6|9328.6|9338.6|9328.6|9329.1|9319.1|367
1674832500000|2023-01-27 15:15:00|9338.4|9328.4|9319.4|9309.4|9341.1|9331.1|9318.4|9308.4|364
1674832800000|2023-01-27 15:20:00|9319.6|9309.6|9302.4|9292.4|9323.6|9313.6|9302|9292|379
1674833100000|2023-01-27 15:25:00|9302.9|9292.9|9296.1|9286.1|9305.9|9295.9|9294.1|9284.1|300
1674833400000|2023-01-27 15:30:00|9295.4|9285.4|9281.9|9271.9|9300.1|9290.1|9281.6|9271.6|306
1674833700000|2023-01-27 15:35:00|9281.6|9271.6|9273.9|9263.9|9291.6|9281.6|9273.6|9263.6|399
1674834000000|2023-01-27 15:40:00|9274.1|9264.1|9259.6|9249.6|9278.1|9268.1|9254.3|9244.3|421
1674834300000|2023-01-27 15:45:00|9259.5|9249.5|9224.8|9214.8|9262.3|9252.3|9210.3|9200.3|635
1674834600000|2023-01-27 15:50:00|9224.3|9214.3|9203|9193|9227.1|9217.1|9192.4|9182.4|552
1674834900000|2023-01-27 15:55:00|9203.3|9193.3|9197.3|9187.3|9204.1|9194.1|9182|9172|525
1674835200000|2023-01-27 16:00:00|9198.1|9188.1|9204.6|9194.6|9205.4|9195.4|9181|9171|561
1674835500000|2023-01-27 16:05:00|9204.9|9194.9|9216.4|9206.4|9229.1|9219.1|9204.9|9194.9|438
1674835800000|2023-01-27 16:10:00|9215.9|9205.9|9218.6|9208.6|9228.4|9218.4|9204.6|9194.6|401
1674836100000|2023-01-27 16:15:00|9218.9|9208.9|9236.9|9226.9|9236.9|9226.9|9216.4|9206.4|426
1674836400000|2023-01-27 16:20:00|9238.1|9228.1|9250.4|9240.4|9253.9|9243.9|9235.9|9225.9|387
1674836700000|2023-01-27 16:25:00|9250.6|9240.6|9268.6|9258.6|9273.9|9263.9|9247.4|9237.4|390
1674837000000|2023-01-27 16:30:00|9268.4|9258.4|9269.6|9259.6|9280.4|9270.4|9268.4|9258.4|406
1674837300000|2023-01-27 16:35:00|9269.9|9259.9|9273.1|9263.1|9276.4|9266.4|9265.4|9255.4|272
1674837600000|2023-01-27 16:40:00|9272.9|9262.9|9275.6|9265.6|9284.6|9274.6|9272.9|9262.9|289
1674837900000|2023-01-27 16:45:00|9274.9|9264.9|9264.4|9254.4|9276.8|9266.8|9260.1|9250.1|340
1674838200000|2023-01-27 16:50:00|9264.6|9254.6|9264.4|9254.4|9269.9|9259.9|9261.9|9251.9|292
1674838500000|2023-01-27 16:55:00|9263.9|9253.9|9268.1|9258.1|9269.9|9259.9|9259.6|9249.6|248
1674838800000|2023-01-27 17:00:00|9267.4|9257.4|9263.9|9253.9|9274.6|9264.6|9261.4|9251.4|336
1674839100000|2023-01-27 17:05:00|9264.4|9254.4|9267.6|9257.6|9269.9|9259.9|9260.6|9250.6|222
1674839400000|2023-01-27 17:10:00|9267.9|9257.9|9272.1|9262.1|9273.6|9263.6|9261.1|9251.1|221
1674839700000|2023-01-27 17:15:00|9273.1|9263.1|9265.1|9255.1|9276.4|9266.4|9262.6|9252.6|229
1674840000000|2023-01-27 17:20:00|9265.4|9255.4|9248.4|9238.4|9267.1|9257.1|9248.4|9238.4|259
1674840300000|2023-01-27 17:25:00|9248.6|9238.6|9243.1|9233.1|9251.6|9241.6|9238.9|9228.9|255
1674840600000|2023-01-27 17:30:00|9242.9|9232.9|9251.6|9241.6|9251.6|9241.6|9238.9|9228.9|224
1674840900000|2023-01-27 17:35:00|9251.9|9241.9|9263.6|9253.6|9267.9|9257.9|9251.4|9241.4|214
1674841200000|2023-01-27 17:40:00|9263.9|9253.9|9268.6|9258.6|9272.4|9262.4|9258.4|9248.4|214
1674841500000|2023-01-27 17:45:00|9268.1|9258.1|9273.1|9263.1|9277.4|9267.4|9266.9|9256.9|272
1674841800000|2023-01-27 17:50:00|9272.4|9262.4|9274.9|9264.9|9277.6|9267.6|9269.9|9259.9|202
1674842100000|2023-01-27 17:55:00|9275.4|9265.4|9278.1|9268.1|9279.5|9269.5|9273.8|9263.8|268
1674842400000|2023-01-27 18:00:00|9278.4|9268.4|9271.4|9261.4|9280.6|9270.6|9270.1|9260.1|240
1674842700000|2023-01-27 18:05:00|9271.1|9261.1|9267.6|9257.6|9273|9263|9265.5|9255.5|185
1674843000000|2023-01-27 18:10:00|9267.3|9257.3|9273|9263|9273|9263|9266.9|9256.9|195
1674843300000|2023-01-27 18:15:00|9273.3|9263.3|9276.8|9266.8|9278.3|9268.3|9270.5|9260.5|257
1674843600000|2023-01-27 18:20:00|9276.4|9266.4|9273|9263|9277.4|9267.4|9272.4|9262.4|222
1674843900000|2023-01-27 18:25:00|9273.1|9263.1|9271.3|9261.3|9273.5|9263.5|9268.9|9258.9|189
1674844200000|2023-01-27 18:30:00|9271.5|9261.5|9273.1|9263.1|9274.9|9264.9|9270.5|9260.5|162
1674844500000|2023-01-27 18:35:00|9274.9|9264.9|9273.5|9263.5|9274.9|9264.9|9272.1|9262.1|172
1674844800000|2023-01-27 18:40:00|9273.3|9263.3|9273|9263|9273.8|9263.8|9267.6|9257.6|162
1674845100000|2023-01-27 18:45:00|9272.6|9262.6|9272.9|9262.9|9274.5|9264.5|9269.1|9259.1|189
1674845400000|2023-01-27 18:50:00|9273.1|9263.1|9274|9264|9276.3|9266.3|9268.4|9258.4|155
1674845700000|2023-01-27 18:55:00|9280.1|9258.1|9279.9|9257.9|9280.1|9258.1|9276.9|9254.9|13
1675040400000|2023-01-30 01:00:00|9311.5|9301.5|9278|9268|9312|9302|9275.9|9265.9|265
1675040700000|2023-01-30 01:05:00|9278.1|9268.1|9288.9|9278.9|9293.6|9282.6|9278.1|9268.1|371
1675041000000|2023-01-30 01:10:00|9288.5|9278.5|9298.3|9288.3|9305.3|9295.3|9287.4|9277.4|358
1675041300000|2023-01-30 01:15:00|9298.5|9288.5|9296.8|9286.8|9300.4|9290.4|9288.9|9278.9|287
1675041600000|2023-01-30 01:20:00|9294.3|9284.3|9295.8|9285.8|9299.9|9289.9|9290.5|9280.5|167
1675041900000|2023-01-30 01:25:00|9296.1|9286.1|9296.1|9286.1|9297.6|9287.6|9290.5|9280.5|238
1675042200000|2023-01-30 01:30:00|9295.9|9285.9|9292.9|9282.9|9296.1|9286.1|9280|9270|194
1675042500000|2023-01-30 01:35:00|9293.4|9283.4|9283.9|9273.9|9295.3|9285.3|9283.3|9273.3|303
1675042800000|2023-01-30 01:40:00|9283.6|9273.6|9288.9|9278.9|9290.1|9280.1|9270.9|9260.9|417
1675043100000|2023-01-30 01:45:00|9288.6|9278.6|9295.5|9285.5|9296.4|9286.4|9288.6|9278.6|206
1675043400000|2023-01-30 01:50:00|9295.3|9285.3|9288.8|9278.8|9295.3|9285.3|9286.3|9276.3|242
1675043700000|2023-01-30 01:55:00|9289.6|9279.6|9282.4|9272.4|9290|9280|9282.1|9272.1|297
1675044000000|2023-01-30 02:00:00|9282.6|9272.6|9265.4|9255.4|9286|9276|9264.1|9254.1|399
1675044300000|2023-01-30 02:05:00|9265.5|9255.5|9253.5|9243.5|9271|9258|9249.1|9239.1|308
1675044600000|2023-01-30 02:10:00|9252.9|9242.9|9248.1|9238.1|9259.4|9249.4|9243.9|9233.9|314
1675044900000|2023-01-30 02:15:00|9247.9|9237.9|9250.1|9240.1|9252.9|9242.9|9246.5|9236.5|176
1675045200000|2023-01-30 02:20:00|9250.3|9240.3|9252.8|9242.8|9256.1|9246.1|9248.1|9238.1|133
1675045500000|2023-01-30 02:25:00|9252.3|9242.3|9254.5|9244.5|9259|9249|9251.5|9241.5|123
1675045800000|2023-01-30 02:30:00|9254.3|9244.3|9256.4|9246.4|9262|9252|9250.5|9240.5|247
1675046100000|2023-01-30 02:35:00|9256.1|9246.1|9256.8|9246.8|9261.6|9251.6|9248.3|9238.3|330
1675046400000|2023-01-30 02:40:00|9256.5|9246.5|9262|9252|9266.8|9256.8|9255.1|9245.1|260
1675046700000|2023-01-30 02:45:00|9261.8|9251.8|9262|9252|9271.6|9261.6|9258.9|9248.9|284
1675047000000|2023-01-30 02:50:00|9261.3|9251.3|9258.5|9248.5|9263.3|9253.3|9256.8|9246.8|222
1675047300000|2023-01-30 02:55:00|9258|9248|9254.1|9244.1|9260.5|9250.5|9248.9|9238.9|272
1675047600000|2023-01-30 03:00:00|9253.9|9243.9|9252.3|9242.3|9254.9|9244.9|9247.5|9237.5|256
1675047900000|2023-01-30 03:05:00|9252|9242|9251.9|9241.9|9254.1|9244.1|9247|9237|239
1675048200000|2023-01-30 03:10:00|9251.6|9241.6|9257.3|9247.3|9260.6|9250.6|9245.5|9235.5|270
1675048500000|2023-01-30 03:15:00|9257.9|9247.9|9256.5|9246.5|9261.6|9251.6|9255.9|9245.9|187
1675048800000|2023-01-30 03:20:00|9256.9|9246.9|9251.8|9241.8|9259.5|9249.5|9248.9|9238.9|235
1675049100000|2023-01-30 03:25:00|9251.4|9241.4|9254.6|9244.6|9262.1|9252.1|9246.6|9236.6|338
1675049400000|2023-01-30 03:30:00|9254.8|9244.8|9248.4|9238.4|9255.1|9245.1|9248.1|9238.1|120
1675049700000|2023-01-30 03:35:00|9248|9238|9250|9240|9253.4|9243.4|9247.8|9237.8|75
1675050000000|2023-01-30 03:40:00|9250.3|9240.3|9251.1|9241.1|9252.6|9242.6|9249|9239|32
1675050300000|2023-01-30 03:45:00|9251.4|9241.4|9247.9|9237.9|9252|9242|9245.1|9235.1|46
1675050600000|2023-01-30 03:50:00|9248|9238|9245.5|9235.5|9253|9243|9245.5|9235.5|71
1675050900000|2023-01-30 03:55:00|9245.4|9235.4|9247.5|9237.5|9249.8|9239.8|9242.8|9232.8|66
1675051200000|2023-01-30 04:00:00|9247.3|9237.3|9261.9|9251.9|9268.6|9258.6|9245.6|9235.6|236
1675051500000|2023-01-30 04:05:00|9261.6|9251.6|9269|9259|9270.4|9260.4|9260.1|9250.1|111
1675051800000|2023-01-30 04:10:00|9268.5|9258.5|9268|9258|9272.8|9262.8|9262.9|9252.9|136
1675052100000|2023-01-30 04:15:00|9267.8|9257.8|9268.6|9258.6|9269.5|9259.5|9264.6|9254.6|100
1675052400000|2023-01-30 04:20:00|9268.3|9258.3|9265.1|9255.1|9268.3|9258.3|9263.5|9253.5|87
1675052700000|2023-01-30 04:25:00|9265.5|9255.5|9269.1|9259.1|9269.8|9259.8|9265|9255|77
1675053000000|2023-01-30 04:30:00|9269.4|9259.4|9270|9260|9270.5|9260.5|9266.8|9256.8|61
1675053300000|2023-01-30 04:35:00|9269.9|9259.9|9268.6|9258.6|9270.4|9260.4|9267.5|9257.5|57
1675053600000|2023-01-30 04:40:00|9268.5|9258.5|9261.1|9251.1|9268.5|9258.5|9261|9251|110
1675053900000|2023-01-30 04:45:00|9261|9251|9266.3|9256.3|9267.6|9257.6|9260.8|9250.8|74
1675054200000|2023-01-30 04:50:00|9266.1|9256.1|9262.5|9252.5|9266.5|9256.5|9262.3|9252.3|43
1675054500000|2023-01-30 04:55:00|9262.1|9252.1|9270.8|9260.8|9270.8|9260.8|9262.1|9252.1|39
1675054800000|2023-01-30 05:00:00|9270.6|9260.6|9261.4|9251.4|9270.8|9260.8|9259.5|9249.5|132
1675055100000|2023-01-30 05:05:00|9260.8|9250.8|9260.9|9250.9|9264.1|9254.1|9259.3|9249.3|122
1675055400000|2023-01-30 05:10:00|9260.6|9250.6|9263.4|9253.4|9264.5|9254.5|9260.3|9250.3|86
1675055700000|2023-01-30 05:15:00|9262.9|9252.9|9257.1|9247.1|9262.9|9252.9|9256.3|9246.3|86
1675056000000|2023-01-30 05:20:00|9257.5|9247.5|9250.9|9240.9|9257.5|9247.5|9248.1|9238.1|120
1675056300000|2023-01-30 05:25:00|9251.1|9241.1|9254|9244|9256|9246|9246.5|9236.5|183
1675056600000|2023-01-30 05:30:00|9253.9|9243.9|9248.3|9238.3|9256.1|9246.1|9242.1|9232.1|360
1675056900000|2023-01-30 05:35:00|9247.9|9237.9|9234.9|9224.9|9248.1|9238.1|9231.8|9221.8|301
1675057200000|2023-01-30 05:40:00|9234.6|9224.6|9238.8|9228.8|9241.9|9231.9|9228.8|9218.8|322
1675057500000|2023-01-30 05:45:00|9238.4|9228.4|9235.6|9225.6|9245.6|9235.6|9230.6|9220.6|322
1675057800000|2023-01-30 05:50:00|9235.8|9225.8|9230.3|9220.3|9244.3|9234.3|9229.8|9219.8|297
1675058100000|2023-01-30 05:55:00|9230.1|9220.1|9199.3|9189.3|9230.1|9220.1|9199|9189|434
1675058400000|2023-01-30 06:00:00|9199.5|9189.5|9212.9|9202.9|9215.8|9205.8|9198.4|9188.4|370
1675058700000|2023-01-30 06:05:00|9212.6|9202.6|9216.3|9206.3|9223.1|9213.1|9211.5|9201.5|275
1675059000000|2023-01-30 06:10:00|9215.8|9205.8|9208.4|9198.4|9224.9|9214.9|9208.4|9198.4|272
1675059300000|2023-01-30 06:15:00|9208|9198|9197.8|9187.8|9208.8|9198.8|9197.3|9187.3|331
1675059600000|2023-01-30 06:20:00|9198|9188|9208.4|9198.4|9212|9202|9198|9188|248
1675059900000|2023-01-30 06:25:00|9208.3|9198.3|9200.5|9190.5|9211|9201|9198.1|9188.1|259
1675060200000|2023-01-30 06:30:00|9199.8|9189.8|9205.6|9195.6|9207.4|9197.4|9194.4|9184.4|246
1675060500000|2023-01-30 06:35:00|9206.3|9196.3|9210.1|9200.1|9215.1|9205.1|9206.3|9196.3|240
1675060800000|2023-01-30 06:40:00|9210.4|9200.4|9208.8|9198.8|9217.1|9207.1|9208.3|9198.3|287
1675061100000|2023-01-30 06:45:00|9208.3|9198.3|9206.4|9196.4|9210.8|9200.8|9205.6|9195.6|203
1675061400000|2023-01-30 06:50:00|9206.3|9196.3|9206.4|9196.4|9210.9|9200.9|9200.1|9190.1|234
1675061700000|2023-01-30 06:55:00|9206.1|9196.1|9208.4|9198.4|9211.6|9201.6|9206.1|9196.1|260
1675062000000|2023-01-30 07:00:00|9208|9198|9215|9205|9215|9205|9206.1|9196.1|181
1675062300000|2023-01-30 07:05:00|9215.3|9205.3|9218|9208|9225.6|9215.6|9214.1|9204.1|185
1675062600000|2023-01-30 07:10:00|9218.3|9208.3|9214.8|9204.8|9222.5|9212.5|9212.8|9202.8|228
1675062900000|2023-01-30 07:15:00|9214.6|9204.6|9204.1|9194.1|9215.6|9205.6|9202.5|9192.5|201
1675063200000|2023-01-30 07:20:00|9203.9|9193.9|9196.3|9186.3|9206.3|9196.3|9184.3|9174.3|238
1675063500000|2023-01-30 07:25:00|9197|9187|9200.8|9190.8|9206.3|9196.3|9194.1|9184.1|208
1675063800000|2023-01-30 07:30:00|9200.9|9190.9|9216.4|9206.4|9220.3|9210.3|9198.1|9188.1|180
1675064100000|2023-01-30 07:35:00|9216.6|9206.6|9221.5|9211.5|9222.6|9212.6|9211.6|9201.6|174
1675064400000|2023-01-30 07:40:00|9221.8|9211.8|9217.5|9207.5|9223.5|9213.5|9213.8|9203.8|261
1675064700000|2023-01-30 07:45:00|9217.8|9207.8|9200.9|9190.9|9217.8|9207.8|9198.1|9188.1|198
1675065000000|2023-01-30 07:50:00|9201.3|9191.3|9186.8|9176.8|9205.1|9192.5|9179.6|9167.1|225
1675065300000|2023-01-30 07:55:00|9186.6|9176.6|9204.6|9194.6|9207.4|9197.4|9186.6|9176.6|197
1675065600000|2023-01-30 08:00:00|9206.9|9196.9|9212.6|9202.6|9217.5|9207.5|9200|9190|455
1675065900000|2023-01-30 08:05:00|9212.9|9202.9|9225.1|9215.1|9228.6|9218.6|9210.6|9200.6|274
1675066200000|2023-01-30 08:10:00|9225.4|9215.4|9220.6|9210.6|9231.1|9221.1|9220|9210|260
1675066500000|2023-01-30 08:15:00|9220.4|9210.4|9230.4|9220.4|9238.6|9228.6|9218.6|9208.6|235
1675066800000|2023-01-30 08:20:00|9231.1|9221.1|9228.3|9218.3|9235.1|9225.1|9227.9|9217.9|187
1675067100000|2023-01-30 08:25:00|9227.9|9217.9|9236.6|9226.6|9237.1|9227.1|9221.1|9211.1|292
1675067400000|2023-01-30 08:30:00|9236.4|9226.4|9238.1|9228.1|9239.1|9229.1|9226.4|9216.4|223
1675067700000|2023-01-30 08:35:00|9237.9|9227.9|9245.4|9235.4|9246.6|9236.6|9236.4|9226.4|177
1675068000000|2023-01-30 08:40:00|9245.1|9235.1|9253.9|9243.9|9253.9|9243.9|9242.4|9232.4|208
1675068300000|2023-01-30 08:45:00|9254.1|9244.1|9241.4|9231.4|9254.4|9244.4|9240.9|9230.9|251
1675068600000|2023-01-30 08:50:00|9241.1|9231.1|9236.9|9226.9|9251.6|9241.6|9235.9|9225.9|207
1675068900000|2023-01-30 08:55:00|9236.6|9226.6|9239.4|9229.4|9244.1|9234.1|9235.6|9225.6|184
1675069200000|2023-01-30 09:00:00|9239.6|9229.6|9220.6|9210.6|9241.3|9230.4|9220.6|9210.6|267
1675069500000|2023-01-30 09:05:00|9220.4|9210.4|9213.1|9203.1|9224.4|9214.4|9212.1|9202.1|241
1675069800000|2023-01-30 09:10:00|9211.9|9201.9|9215.4|9205.4|9221.4|9211.4|9211.4|9201.4|215
1675070100000|2023-01-30 09:15:00|9215.6|9205.6|9206.1|9196.1|9215.6|9205.6|9205.9|9195.9|173
1675070400000|2023-01-30 09:20:00|9205.9|9195.9|9219.6|9209.6|9219.6|9209.6|9205.6|9195.6|204
1675070700000|2023-01-30 09:25:00|9219.4|9209.4|9208.9|9198.9|9220.4|9210.4|9207.9|9197.9|232
1675071000000|2023-01-30 09:30:00|9209.1|9199.1|9216.6|9206.6|9224.6|9214.6|9206.6|9196.6|199
1675071300000|2023-01-30 09:35:00|9216.4|9206.4|9219.4|9209.4|9220.1|9210.1|9211.1|9201.1|215
1675071600000|2023-01-30 09:40:00|9219.1|9209.1|9216.4|9206.4|9219.1|9209.1|9207.1|9197.1|177
1675071900000|2023-01-30 09:45:00|9216.6|9206.6|9222.9|9212.9|9225.1|9215.1|9215.4|9205.4|129
1675072200000|2023-01-30 09:50:00|9222.6|9212.6|9226.6|9216.6|9228.6|9218.6|9219.4|9209.4|171
1675072500000|2023-01-30 09:55:00|9227.4|9217.4|9224.9|9214.9|9228.9|9218.9|9224.4|9214.4|104
1675072800000|2023-01-30 10:00:00|9225.1|9215.1|9226.4|9216.4|9232.1|9222.1|9224.4|9214.4|156
1675073100000|2023-01-30 10:05:00|9226.9|9216.9|9218.9|9208.9|9229.9|9219.9|9218.9|9208.9|164
1675073400000|2023-01-30 10:10:00|9218.6|9208.6|9223.6|9213.6|9225.9|9215.9|9218.4|9208.4|143
1675073700000|2023-01-30 10:15:00|9223.4|9213.4|9225.9|9215.9|9230.1|9220.1|9221.6|9211.6|158
1675074000000|2023-01-30 10:20:00|9225.6|9215.6|9231.4|9221.4|9239.6|9229.6|9224.9|9214.9|236
1675074300000|2023-01-30 10:25:00|9231.1|9221.1|9230.1|9220.1|9232.9|9222.9|9221.9|9211.9|189
1675074600000|2023-01-30 10:30:00|9230.4|9220.4|9238.1|9228.1|9238.1|9228.1|9229.9|9219.9|162
1675074900000|2023-01-30 10:35:00|9238.4|9228.4|9236.9|9226.9|9238.4|9228.4|9232.1|9222.1|153
1675075200000|2023-01-30 10:40:00|9237.1|9227.1|9240.4|9230.4|9242.6|9232.6|9234.9|9224.9|162
1675075500000|2023-01-30 10:45:00|9240.1|9230.1|9247.6|9237.6|9247.6|9237.6|9238.1|9228.1|184
1675075800000|2023-01-30 10:50:00|9247.4|9237.4|9244.4|9234.4|9247.4|9237.4|9243.1|9233.1|125
1675076100000|2023-01-30 10:55:00|9244.1|9234.1|9250.6|9240.6|9250.9|9240.9|9242.9|9232.9|136
1675076400000|2023-01-30 11:00:00|9250.9|9240.9|9244.6|9234.6|9252.1|9242.1|9242.9|9232.9|209
1675076700000|2023-01-30 11:05:00|9244.4|9234.4|9245.6|9235.6|9250.9|9240.9|9243.4|9233.4|185
1675077000000|2023-01-30 11:10:00|9245.9|9235.9|9247.6|9237.6|9251.1|9241.1|9245.4|9235.4|131
1675077300000|2023-01-30 11:15:00|9247.9|9237.9|9249.6|9239.6|9251.4|9241.4|9242.9|9232.9|134
1675077600000|2023-01-30 11:20:00|9249.4|9239.4|9238.1|9228.1|9249.9|9239.9|9237.4|9227.4|134
1675077900000|2023-01-30 11:25:00|9238.4|9228.4|9231.1|9221.1|9241.1|9231.1|9231.1|9221.1|153
1675078200000|2023-01-30 11:30:00|9231.4|9221.4|9231.6|9221.6|9236.1|9226.1|9230.4|9220.4|185
1675078500000|2023-01-30 11:35:00|9231.9|9221.9|9239.9|9229.9|9240.1|9230.1|9226.1|9216.1|146
1675078800000|2023-01-30 11:40:00|9239.6|9229.6|9234.9|9224.9|9247.6|9237.6|9234.9|9224.9|177
1675079100000|2023-01-30 11:45:00|9234.6|9224.6|9240.9|9230.9|9245.9|9235.9|9233.4|9223.4|162
1675079400000|2023-01-30 11:50:00|9240.6|9230.6|9235.6|9225.6|9240.6|9230.6|9233.9|9223.9|147
1675079700000|2023-01-30 11:55:00|9235.9|9225.9|9238.6|9228.6|9242.6|9232.6|9234.1|9224.1|172
1675080000000|2023-01-30 12:00:00|9238.9|9228.9|9238.1|9228.1|9242.6|9232.6|9236.1|9226.1|210
1675080300000|2023-01-30 12:05:00|9240.1|9230.1|9246.4|9236.4|9249.9|9239.9|9238.6|9228.6|185
1675080600000|2023-01-30 12:10:00|9245.4|9235.4|9245.6|9235.6|9247.4|9237.4|9240.9|9230.9|151
1675080900000|2023-01-30 12:15:00|9245.9|9235.9|9251.9|9241.9|9252.4|9242.4|9244.9|9234.9|140
1675081200000|2023-01-30 12:20:00|9252.1|9242.1|9249.4|9239.4|9252.1|9242.1|9247.1|9237.1|135
1675081500000|2023-01-30 12:25:00|9249.6|9239.6|9244.9|9234.9|9252.4|9242.4|9243.1|9233.1|123
1675081800000|2023-01-30 12:30:00|9245.6|9235.6|9258.4|9248.4|9258.6|9248.6|9245.1|9235.1|221
1675082100000|2023-01-30 12:35:00|9258.6|9248.6|9247.6|9237.6|9259.1|9249.1|9244.9|9234.9|231
1675082400000|2023-01-30 12:40:00|9247.9|9237.9|9243.4|9233.4|9249.9|9239.9|9240.4|9230.4|134
1675082700000|2023-01-30 12:45:00|9243.9|9233.9|9244.6|9234.6|9247.1|9237.1|9242.9|9232.9|140
1675083000000|2023-01-30 12:50:00|9244.1|9234.1|9240.9|9230.9|9248.1|9238.1|9239.9|9229.9|148
1675083300000|2023-01-30 12:55:00|9240.6|9230.6|9245.1|9235.1|9247.9|9237.9|9240.6|9230.6|217
1675083600000|2023-01-30 13:00:00|9244.4|9234.4|9233.1|9223.1|9246.9|9236.9|9228.4|9218.4|559
1675083900000|2023-01-30 13:05:00|9232.6|9222.6|9235.1|9225.1|9239.6|9229.6|9229.9|9219.9|435
1675084200000|2023-01-30 13:10:00|9234.1|9224.1|9231.4|9221.4|9240.9|9230.9|9228.6|9218.6|365
1675084500000|2023-01-30 13:15:00|9231.1|9221.1|9206.9|9196.9|9231.1|9221.1|9206.1|9196.1|310
1675084800000|2023-01-30 13:20:00|9206.6|9196.6|9220.6|9210.6|9222.1|9212.1|9202.1|9192.1|403
1675085100000|2023-01-30 13:25:00|9220.4|9210.4|9220.1|9210.1|9224.9|9214.9|9209.6|9199.6|385
1675085400000|2023-01-30 13:30:00|9220.6|9210.6|9229.9|9219.9|9232.4|9222.4|9212.4|9202.4|422
1675085700000|2023-01-30 13:35:00|9229.4|9219.4|9234.1|9224.1|9239.1|9229.1|9224.4|9214.4|362
1675086000000|2023-01-30 13:40:00|9233.9|9223.9|9233.9|9223.9|9236.9|9226.9|9222.4|9212.4|273
1675086300000|2023-01-30 13:45:00|9233.6|9223.6|9237.1|9227.1|9237.4|9227.4|9226.1|9216.1|277
1675086600000|2023-01-30 13:50:00|9237.4|9227.4|9234.6|9224.6|9239.9|9229.9|9229.6|9219.6|273
1675086900000|2023-01-30 13:55:00|9234.4|9224.4|9238.1|9228.1|9238.1|9228.1|9227.4|9217.4|279
1675087200000|2023-01-30 14:00:00|9237.9|9227.9|9236.4|9226.4|9237.9|9227.9|9225.4|9215.4|339
1675087500000|2023-01-30 14:05:00|9236.6|9226.6|9240.9|9230.9|9243.9|9233.9|9227.9|9217.9|232
1675087800000|2023-01-30 14:10:00|9240.6|9230.6|9249.1|9239.1|9250.1|9240.1|9238.1|9228.1|320
1675088100000|2023-01-30 14:15:00|9249.4|9239.4|9231.1|9221.1|9251.4|9241.4|9231.1|9221.1|288
1675088400000|2023-01-30 14:20:00|9231.4|9221.4|9230.1|9220.1|9237.6|9227.6|9226.1|9216.1|236
1675088700000|2023-01-30 14:25:00|9230.9|9220.9|9229.4|9219.4|9233.6|9223.6|9226.1|9216.1|246
1675089000000|2023-01-30 14:30:00|9228.9|9218.9|9235.1|9225.1|9239.6|9229.6|9223.9|9213.9|539
1675089300000|2023-01-30 14:35:00|9234.6|9224.6|9231.4|9221.4|9235.9|9225.9|9229.1|9219.1|394
1675089600000|2023-01-30 14:40:00|9231.6|9221.6|9235.6|9225.6|9240.4|9230.4|9227.6|9217.6|430
1675089900000|2023-01-30 14:45:00|9235.1|9225.1|9238.9|9228.9|9252.4|9242.4|9235.1|9225.1|357
1675090200000|2023-01-30 14:50:00|9238.4|9228.4|9231.6|9221.6|9242.6|9232.6|9229.1|9219.1|351
1675090500000|2023-01-30 14:55:00|9231.1|9221.1|9237.9|9227.9|9241.4|9231.4|9231.1|9221.1|353
1675090800000|2023-01-30 15:00:00|9237.6|9227.6|9248.9|9238.9|9251.1|9241.1|9235.6|9225.6|415
1675091100000|2023-01-30 15:05:00|9248.6|9238.6|9257.9|9247.9|9257.9|9247.9|9247.6|9237.6|365
1675091400000|2023-01-30 15:10:00|9258.1|9248.1|9259.4|9249.4|9260.6|9250.6|9252.9|9242.9|332
1675091700000|2023-01-30 15:15:00|9259.6|9249.6|9257.4|9247.4|9260.1|9250.1|9249.1|9239.1|341
1675092000000|2023-01-30 15:20:00|9257.6|9247.6|9253.4|9243.4|9260.4|9250.4|9251.1|9241.1|356
1675092300000|2023-01-30 15:25:00|9252.9|9242.9|9259.4|9249.4|9260.4|9250.4|9250.6|9240.6|325
1675092600000|2023-01-30 15:30:00|9259.1|9249.1|9248.6|9238.6|9259.1|9249.1|9243|9233|404
1675092900000|2023-01-30 15:35:00|9248.9|9238.9|9244.1|9234.1|9253.9|9243.9|9238.6|9228.6|382
1675093200000|2023-01-30 15:40:00|9243.9|9233.9|9245.1|9235.1|9248.4|9238.4|9240.9|9230.9|334
1675093500000|2023-01-30 15:45:00|9244.9|9234.9|9252.6|9242.6|9252.6|9242.6|9240.9|9230.9|346
1675093800000|2023-01-30 15:50:00|9252.1|9242.1|9248.9|9238.9|9267.9|9257.9|9245.9|9235.9|384
1675094100000|2023-01-30 15:55:00|9248.4|9238.4|9257.6|9247.6|9258.6|9248.6|9246.9|9236.9|359
1675094400000|2023-01-30 16:00:00|9257.4|9247.4|9257.1|9247.1|9263.9|9253.9|9253.1|9243.1|374
1675094700000|2023-01-30 16:05:00|9255.9|9245.9|9257.4|9247.4|9259.9|9249.9|9252.6|9242.6|285
1675095000000|2023-01-30 16:10:00|9257.6|9247.6|9259.4|9249.4|9273.6|9263.6|9257.6|9247.6|337
1675095300000|2023-01-30 16:15:00|9258.6|9248.6|9252.6|9242.6|9260.6|9250.6|9252.6|9242.6|286
1675095600000|2023-01-30 16:20:00|9252.9|9242.9|9239.1|9229.1|9254.6|9244.6|9237.4|9227.4|235
1675095900000|2023-01-30 16:25:00|9239.4|9229.4|9233.4|9223.4|9242.6|9232.6|9232.6|9222.6|320
1675096200000|2023-01-30 16:30:00|9233.6|9223.6|9223.1|9213.1|9239.6|9229.6|9222.1|9212.1|344
1675096500000|2023-01-30 16:35:00|9222.6|9212.6|9222.9|9212.9|9228.1|9218.1|9220.6|9210.6|326
1675096800000|2023-01-30 16:40:00|9222.6|9212.6|9216.1|9206.1|9226.9|9216.9|9213.4|9203.4|295
1675097100000|2023-01-30 16:45:00|9217.1|9207.1|9217.1|9207.1|9220.1|9210.1|9210.6|9200.6|409
1675097400000|2023-01-30 16:50:00|9216.1|9206.1|9201.6|9191.6|9216.6|9206.6|9201.6|9191.6|322
1675097700000|2023-01-30 16:55:00|9201.4|9191.4|9203.6|9193.6|9208.1|9198.1|9194.1|9184.1|405
1675098000000|2023-01-30 17:00:00|9202.6|9192.6|9216.9|9206.9|9216.9|9206.9|9199.6|9189.6|301
1675098300000|2023-01-30 17:05:00|9216.6|9206.6|9210.9|9200.9|9219.9|9209.9|9210.6|9200.6|261
1675098600000|2023-01-30 17:10:00|9210.6|9200.6|9216.6|9206.6|9219.1|9209.1|9210.1|9200.1|232
1675098900000|2023-01-30 17:15:00|9217.1|9207.1|9205.6|9195.6|9217.1|9207.1|9204.4|9194.4|228
1675099200000|2023-01-30 17:20:00|9205.4|9195.4|9212.1|9202.1|9212.9|9202.9|9204.9|9194.9|226
1675099500000|2023-01-30 17:25:00|9212.4|9202.4|9209.4|9199.4|9214.9|9204.9|9201.6|9191.6|300
1675099800000|2023-01-30 17:30:00|9209.1|9199.1|9213.9|9203.9|9216.1|9206.1|9205.4|9195.4|181
1675100100000|2023-01-30 17:35:00|9213.6|9203.6|9221.1|9211.1|9221.4|9211.4|9211.6|9201.6|211
1675100400000|2023-01-30 17:40:00|9220.9|9210.9|9217.4|9207.4|9224.9|9214.9|9216.6|9206.6|238
1675100700000|2023-01-30 17:45:00|9217.1|9207.1|9220.4|9210.4|9221.4|9211.4|9214.1|9204.1|225
1675101000000|2023-01-30 17:50:00|9220.1|9210.1|9221.1|9211.1|9221.4|9211.4|9212.9|9202.9|203
1675101300000|2023-01-30 17:55:00|9220.9|9210.9|9236.4|9216.4|9238.4|9226.9|9219.5|9209.5|259
1675101600000|2023-01-30 18:00:00|9235.9|9215.9|9230.9|9220.9|9238.9|9228.5|9220.8|9210.8|339
1675101900000|2023-01-30 18:05:00|9231.6|9221.6|9229|9219|9234.8|9224.8|9227.6|9217.6|186
1675102200000|2023-01-30 18:10:00|9229.4|9219.4|9230.4|9220.4|9236.5|9226.5|9227.5|9217.5|190
1675102500000|2023-01-30 18:15:00|9230.5|9220.5|9237|9227|9240.3|9230.3|9230.4|9220.4|247
1675102800000|2023-01-30 18:20:00|9236.8|9226.8|9230.8|9220.8|9237.6|9227.6|9229.3|9219.3|194
1675103100000|2023-01-30 18:25:00|9230.5|9220.5|9229|9219|9231.9|9221.9|9227.4|9217.4|205
1675103400000|2023-01-30 18:30:00|9228.5|9218.5|9220|9210|9228.9|9218.9|9216.5|9206.5|242
1675103700000|2023-01-30 18:35:00|9219.9|9209.9|9220|9210|9222.1|9212.1|9211.5|9201.5|248
1675104000000|2023-01-30 18:40:00|9219.9|9209.9|9212.8|9202.8|9222.4|9212.4|9211.3|9201.3|251
1675104300000|2023-01-30 18:45:00|9212.5|9202.5|9210.6|9200.6|9220.1|9210.1|9210.1|9200.1|219
1675104600000|2023-01-30 18:50:00|9210.4|9200.4|9205.8|9195.8|9212|9202|9203.6|9193.6|174
1675104900000|2023-01-30 18:55:00|9205.5|9195.5|9216.1|9194.1|9216.1|9196.3|9204.8|9189.4|28
1675126800000|2023-01-31 01:00:00|9191.5|9181.5|9194.6|9184.6|9196.6|9186.6|9189.4|9179.4|181
1675127100000|2023-01-31 01:05:00|9194.4|9184.4|9194.3|9184.3|9204.4|9194.4|9191.1|9181.1|311
1675127400000|2023-01-31 01:10:00|9193.8|9183.8|9197.5|9187.5|9200|9190|9190.6|9180.6|321
1675127700000|2023-01-31 01:15:00|9197.3|9187.3|9195.3|9185.3|9199.4|9189.4|9187.8|9177.8|310
1675128000000|2023-01-31 01:20:00|9195|9185|9201|9191|9201|9191|9192|9182|316
1675128300000|2023-01-31 01:25:00|9200.8|9190.8|9198|9188|9201.4|9191.4|9195.9|9185.9|205
1675128600000|2023-01-31 01:30:00|9198.1|9188.1|9199.8|9189.8|9205.3|9195.3|9196.5|9186.5|342
1675128900000|2023-01-31 01:35:00|9200|9190|9216.6|9206.6|9218.3|9208.3|9199.8|9189.8|334
1675129200000|2023-01-31 01:40:00|9217|9207|9219.8|9209.8|9226.6|9216.6|9215.4|9205.4|386
1675129500000|2023-01-31 01:45:00|9220|9210|9227.4|9217.4|9230.9|9220.9|9218.6|9208.6|420
1675129800000|2023-01-31 01:50:00|9227.5|9217.5|9218.9|9208.9|9233.4|9223.4|9217.4|9207.4|369
1675130100000|2023-01-31 01:55:00|9218.6|9208.6|9217.5|9207.5|9221.9|9211.9|9213.6|9203.6|242
1675130400000|2023-01-31 02:00:00|9217.3|9207.3|9207.4|9197.4|9219.8|9209.8|9204.4|9194.4|391
1675130700000|2023-01-31 02:05:00|9207|9197|9202.6|9192.6|9209.6|9199.6|9200.9|9190.9|260
1675131000000|2023-01-31 02:10:00|9202.4|9192.4|9207.3|9197.3|9208.4|9198.4|9199.3|9189.3|215
1675131300000|2023-01-31 02:15:00|9207.5|9197.5|9209.4|9199.4|9212.4|9202.4|9207.5|9197.5|99
1675131600000|2023-01-31 02:20:00|9208.9|9198.9|9210.4|9200.4|9213.4|9203.4|9207.4|9197.4|121
1675131900000|2023-01-31 02:25:00|9210.6|9200.6|9207.4|9197.4|9213|9203|9205.9|9195.9|90
1675132200000|2023-01-31 02:30:00|9207.1|9197.1|9213.3|9203.3|9213.3|9203.3|9199.1|9189.1|295
1675132500000|2023-01-31 02:35:00|9212.8|9202.8|9205.1|9195.1|9213.5|9203.5|9203.4|9193.4|239
1675132800000|2023-01-31 02:40:00|9205.4|9195.4|9201.9|9191.9|9205.4|9195.4|9197.9|9187.9|370
1675133100000|2023-01-31 02:45:00|9202.3|9192.3|9199.9|9189.9|9205.1|9195.1|9199.9|9189.9|187
1675133400000|2023-01-31 02:50:00|9200.3|9190.3|9200.1|9190.1|9201.9|9191.9|9197.6|9187.6|266
1675133700000|2023-01-31 02:55:00|9199.6|9189.6|9201.4|9191.4|9203.9|9193.9|9198.5|9188.5|271
1675134000000|2023-01-31 03:00:00|9201.1|9191.1|9198.9|9188.9|9202.1|9192.1|9195.4|9185.4|189
1675134300000|2023-01-31 03:05:00|9198.6|9188.6|9195.4|9185.4|9198.9|9188.9|9192.4|9182.4|153
1675134600000|2023-01-31 03:10:00|9195|9185|9190.9|9180.9|9197.4|9187.4|9189.6|9179.6|154
1675134900000|2023-01-31 03:15:00|9189.9|9179.9|9191.6|9181.6|9194.9|9184.9|9189.9|9179.9|165
1675135200000|2023-01-31 03:20:00|9191.1|9181.1|9187.8|9177.8|9191.1|9181.1|9187|9177|205
1675135500000|2023-01-31 03:25:00|9187.9|9177.9|9185|9175|9187.9|9177.9|9182.3|9172.3|280
1675135800000|2023-01-31 03:30:00|9184.9|9174.9|9182.6|9172.6|9185.4|9175.4|9178.8|9168.8|140
1675136100000|2023-01-31 03:35:00|9182.4|9172.4|9177.3|9167.3|9182.4|9172.4|9177.1|9167.1|116
1675136400000|2023-01-31 03:40:00|9177.1|9167.1|9174.9|9164.9|9178.1|9168.1|9174.1|9164.1|125
1675136700000|2023-01-31 03:45:00|9175|9165|9174.6|9164.6|9175.6|9165.6|9174.6|9164.6|36
1675137000000|2023-01-31 03:50:00|9174.9|9164.9|9157.5|9147.5|9174.9|9164.9|9157.5|9147.5|89
1675137300000|2023-01-31 03:55:00|9157.4|9147.4|9150.3|9140.3|9161.3|9151.3|9149.8|9139.8|133
1675137600000|2023-01-31 04:00:00|9150|9140|9144.1|9134.1|9158.5|9148.5|9141|9131|179
1675137900000|2023-01-31 04:05:00|9144.3|9134.3|9142.3|9132.3|9144.3|9134.3|9136.3|9126.3|146
1675138200000|2023-01-31 04:10:00|9142.1|9132.1|9144|9134|9145.1|9135.1|9142.1|9132.1|129
1675138500000|2023-01-31 04:15:00|9144.3|9134.3|9142.8|9132.8|9144.8|9134.8|9142.3|9132.3|128
1675138800000|2023-01-31 04:20:00|9143|9133|9143.5|9133.5|9144.8|9134.8|9142.8|9132.8|119
1675139100000|2023-01-31 04:25:00|9143.9|9133.9|9144|9134|9145.1|9135.1|9143.5|9133.5|33
1675139400000|2023-01-31 04:30:00|9143.6|9133.6|9133.8|9123.8|9143.6|9133.6|9133.4|9123.4|178
1675139700000|2023-01-31 04:35:00|9133.4|9123.4|9133.3|9123.3|9134|9124|9130.3|9120.3|61
1675140000000|2023-01-31 04:40:00|9133|9123|9134.3|9124.3|9135.1|9125.1|9132.1|9122.1|109
1675140300000|2023-01-31 04:45:00|9134.5|9124.5|9133.1|9123.1|9135.4|9125.4|9132.5|9122.5|63
1675140600000|2023-01-31 04:50:00|9133.4|9123.4|9135.3|9125.3|9135.3|9125.3|9133.4|9123.4|41
1675140900000|2023-01-31 04:55:00|9134.6|9124.6|9134.8|9124.8|9135.3|9125.3|9133.3|9123.3|127
1675141200000|2023-01-31 05:00:00|9135.1|9125.1|9134.6|9124.6|9135.9|9125.9|9131.1|9121.1|134
1675141500000|2023-01-31 05:05:00|9135|9125|9135|9125|9135.3|9125.3|9133.3|9123.3|101
1675141800000|2023-01-31 05:10:00|9134.6|9124.6|9139.8|9129.8|9141.5|9131.5|9134.6|9124.6|132
1675142100000|2023-01-31 05:15:00|9139.5|9129.5|9145|9135|9145.1|9135.1|9139.5|9129.5|149
1675142400000|2023-01-31 05:20:00|9144.9|9134.9|9147|9137|9147|9137|9143.4|9133.4|60
1675142700000|2023-01-31 05:25:00|9146.9|9136.9|9150.6|9140.6|9151.3|9141.3|9145.4|9135.4|119
1675143000000|2023-01-31 05:30:00|9150.5|9140.5|9134|9124|9153.4|9143.4|9134|9124|540
1675143300000|2023-01-31 05:35:00|9133.8|9123.8|9144.3|9134.3|9145.1|9135.1|9133|9123|346
1675143600000|2023-01-31 05:40:00|9144.8|9134.8|9143|9133|9146.8|9136.8|9139.6|9129.6|246
1675143900000|2023-01-31 05:45:00|9142.8|9132.8|9144.1|9134.1|9149.3|9139.3|9138.9|9128.9|290
1675144200000|2023-01-31 05:50:00|9143.4|9133.4|9143.1|9133.1|9148.1|9138.1|9142.1|9132.1|218
1675144500000|2023-01-31 05:55:00|9142.9|9132.9|9138.3|9128.3|9142.9|9132.9|9133.9|9123.9|83
1675146000000|2023-01-31 06:20:00|9156.4|9146.4|9151.6|9141.6|9159.8|9149.8|9151|9141|144
1675146300000|2023-01-31 06:25:00|9151.9|9141.9|9161|9151|9162.3|9152.3|9151.5|9141.5|174
1675146600000|2023-01-31 06:30:00|9160.9|9150.9|9164|9154|9164.5|9154.5|9159.9|9149.9|178
1675146900000|2023-01-31 06:35:00|9164.1|9154.1|9161.5|9151.5|9164.4|9154.4|9160.8|9150.8|91
1675147200000|2023-01-31 06:40:00|9161.8|9151.8|9160.9|9150.9|9162.3|9152.3|9160.1|9150.1|90
1675147500000|2023-01-31 06:45:00|9161.3|9151.3|9159.4|9149.4|9161.5|9151.5|9158.5|9148.5|115
1675147800000|2023-01-31 06:50:00|9159.3|9149.3|9159.3|9149.3|9160.6|9150.6|9158.4|9148.4|120
1675148100000|2023-01-31 06:55:00|9159.4|9149.4|9157.6|9147.6|9159.5|9149.5|9156.3|9146.3|247
1675148400000|2023-01-31 07:00:00|9157.9|9147.9|9154.4|9144.4|9162.6|9152.6|9153.6|9143.6|148
1675148700000|2023-01-31 07:05:00|9154.1|9144.1|9134.9|9124.9|9154.4|9144.4|9131.4|9121.4|216
1675149000000|2023-01-31 07:10:00|9135.1|9125.1|9141.6|9131.6|9146|9136|9135|9125|164
1675149300000|2023-01-31 07:15:00|9141.8|9131.8|9144.3|9134.3|9144.9|9134.9|9136.6|9126.6|179
1675149600000|2023-01-31 07:20:00|9143.6|9133.6|9132.4|9122.4|9144.8|9134.8|9132|9122|151
1675149900000|2023-01-31 07:25:00|9132.5|9122.5|9134.3|9124.3|9136.8|9126.8|9130.5|9120.5|121
1675150200000|2023-01-31 07:30:00|9134.1|9124.1|9121.6|9111.6|9134.8|9124.8|9121.4|9111.4|129
1675150500000|2023-01-31 07:35:00|9121.8|9111.8|9119.3|9109.3|9124|9114|9112.4|9102.4|197
1675150800000|2023-01-31 07:40:00|9119.5|9109.5|9116.8|9106.8|9123.6|9113.6|9115.8|9105.8|221
1675151100000|2023-01-31 07:45:00|9117|9107|9130.1|9120.1|9133.5|9123.5|9116.5|9106.5|263
1675151400000|2023-01-31 07:50:00|9130.5|9120.5|9134.9|9124.9|9134.9|9124.9|9120.9|9110.9|217
1675151700000|2023-01-31 07:55:00|9135.5|9125.5|9135.9|9125.9|9140.9|9130.9|9128.9|9118.9|212
1675152000000|2023-01-31 08:00:00|9144.8|9124.8|9125.9|9115.9|9144.8|9132.3|9118.4|9108.4|317
1675152300000|2023-01-31 08:05:00|9125.6|9115.6|9112.9|9102.9|9128.6|9118.6|9112.4|9102.4|241
1675152600000|2023-01-31 08:10:00|9113.1|9103.1|9098.9|9088.9|9117.9|9107.9|9097.4|9087.4|313
1675152900000|2023-01-31 08:15:00|9098.4|9088.4|9090.4|9080.4|9100.9|9090.9|9084.6|9074.6|291
1675153200000|2023-01-31 08:20:00|9089.4|9079.4|9087.6|9077.6|9093|9083|9078.4|9068.4|320
1675153500000|2023-01-31 08:25:00|9087.4|9077.4|9091.4|9081.4|9097.6|9087.6|9084.9|9074.9|325
1675153800000|2023-01-31 08:30:00|9091.1|9081.1|9075.4|9065.4|9091.1|9081.1|9073.1|9063.1|278
1675154100000|2023-01-31 08:35:00|9075.6|9065.6|9075.1|9065.1|9076.6|9066.6|9069.4|9059.4|242
1675154400000|2023-01-31 08:40:00|9075.6|9065.6|9066.4|9056.4|9080.1|9070.1|9066.1|9056.1|223
1675154700000|2023-01-31 08:45:00|9066.6|9056.6|9068.1|9058.1|9069.4|9059.4|9065.4|9055.4|250
1675155000000|2023-01-31 08:50:00|9067.9|9057.9|9072.1|9062.1|9075.4|9065.4|9067.9|9057.9|282
1675155300000|2023-01-31 08:55:00|9071.9|9061.9|9074.6|9064.6|9088.9|9078.9|9069.4|9059.4|263
1675155600000|2023-01-31 09:00:00|9074.4|9064.4|9079.4|9069.4|9086.1|9076.1|9070.6|9060.6|304
1675155900000|2023-01-31 09:05:00|9080.1|9070.1|9085.6|9075.6|9085.6|9075.6|9076.4|9066.4|179
1675156200000|2023-01-31 09:10:00|9085.9|9075.9|9092.9|9082.9|9097.4|9087.4|9083.6|9073.6|219
1675156500000|2023-01-31 09:15:00|9092.6|9082.6|9079.1|9069.1|9093.4|9083.4|9076.6|9066.6|196
1675156800000|2023-01-31 09:20:00|9079.4|9069.4|9088.4|9078.4|9092.6|9082.6|9075.9|9065.9|166
1675157100000|2023-01-31 09:25:00|9088.9|9078.9|9094.9|9084.9|9099.1|9089.1|9088.9|9078.9|156
1675157400000|2023-01-31 09:30:00|9094.6|9084.6|9087.6|9077.6|9096.9|9086.9|9087.1|9077.1|173
1675157700000|2023-01-31 09:35:00|9087.9|9077.9|9093.1|9083.1|9093.4|9083.4|9082.9|9072.9|219
1675158000000|2023-01-31 09:40:00|9092.9|9082.9|9098.6|9088.6|9099.6|9089.6|9090.6|9080.6|166
1675158300000|2023-01-31 09:45:00|9097.6|9087.6|9092.1|9082.1|9101.9|9091.9|9089.4|9079.4|223
1675158600000|2023-01-31 09:50:00|9092.4|9082.4|9084.9|9074.9|9093.6|9083.6|9079.4|9069.4|152
1675158900000|2023-01-31 09:55:00|9085.1|9075.1|9087.4|9077.4|9091.4|9081.4|9085.1|9075.1|224
1675159200000|2023-01-31 10:00:00|9087.1|9077.1|9085.4|9075.4|9087.1|9077.1|9073.6|9063.6|284
1675159500000|2023-01-31 10:05:00|9085.1|9075.1|9087.6|9077.6|9089.6|9079.6|9081.9|9071.9|151
1675159800000|2023-01-31 10:10:00|9087.4|9077.4|9082.4|9072.4|9089.4|9079.4|9081.4|9071.4|108
1675160100000|2023-01-31 10:15:00|9082.1|9072.1|9088.1|9078.1|9090.9|9080.9|9082.1|9072.1|149
1675160400000|2023-01-31 10:20:00|9087.9|9077.9|9090.4|9080.4|9096.6|9086.6|9086.6|9076.6|165
1675160700000|2023-01-31 10:25:00|9090.6|9080.6|9097.1|9087.1|9097.1|9087.1|9090.4|9080.4|126
1675161000000|2023-01-31 10:30:00|9096.9|9086.9|9098.9|9088.9|9100.1|9090.1|9090.9|9080.9|150
1675161300000|2023-01-31 10:35:00|9099.1|9089.1|9100.9|9090.9|9103.9|9093.9|9097.9|9087.9|145
1675161600000|2023-01-31 10:40:00|9101.1|9091.1|9107.9|9097.9|9107.9|9097.9|9100.9|9090.9|126
1675161900000|2023-01-31 10:45:00|9107.6|9097.6|9105.4|9095.4|9108.9|9098.9|9104.1|9094.1|111
1675162200000|2023-01-31 10:50:00|9105.1|9095.1|9096.6|9086.6|9105.1|9095.1|9096.1|9086.1|154
1675162500000|2023-01-31 10:55:00|9098.1|9088.1|9089.1|9079.1|9099.9|9089.9|9089.1|9079.1|152
1675162800000|2023-01-31 11:00:00|9087.9|9077.9|9084.6|9074.6|9090.9|9080.9|9082.1|9072.1|222
1675163100000|2023-01-31 11:05:00|9084.4|9074.4|9088.4|9078.4|9089.9|9079.9|9083.4|9073.4|152
1675163400000|2023-01-31 11:10:00|9088.6|9078.6|9094.9|9084.9|9095.6|9085.6|9088.4|9078.4|144
1675163700000|2023-01-31 11:15:00|9094.6|9084.6|9083.6|9073.6|9101.6|9091.6|9081.6|9071.6|166
1675164000000|2023-01-31 11:20:00|9083.9|9073.9|9083.9|9073.9|9087.1|9077.1|9082.4|9072.4|115
1675164300000|2023-01-31 11:25:00|9083.6|9073.6|9082.9|9072.9|9087.4|9077.4|9082.4|9072.4|139
1675164600000|2023-01-31 11:30:00|9082.6|9072.6|9082.1|9072.1|9086.9|9076.9|9081.4|9071.4|159
1675164900000|2023-01-31 11:35:00|9081.9|9071.9|9109.6|9099.6|9109.9|9099.9|9081.9|9071.9|206
1675165200000|2023-01-31 11:40:00|9109.4|9099.4|9108.9|9098.9|9109.9|9099.9|9100.6|9090.6|129
1675165500000|2023-01-31 11:45:00|9109.4|9099.4|9100.9|9090.9|9110.9|9100.9|9100.6|9090.6|175
1675165800000|2023-01-31 11:50:00|9100.4|9090.4|9095.6|9085.6|9102.4|9092.4|9094.1|9084.1|122
1675166100000|2023-01-31 11:55:00|9095.4|9085.4|9093.4|9083.4|9100.1|9090.1|9089.1|9079.1|198
1675166400000|2023-01-31 12:00:00|9095.4|9085.4|9094.9|9084.9|9101.4|9091.4|9094.1|9084.1|190
1675166700000|2023-01-31 12:05:00|9094.6|9084.6|9092.9|9082.9|9099.4|9089.4|9091.4|9081.4|190
1675167000000|2023-01-31 12:10:00|9093.1|9083.1|9096.6|9086.6|9098.4|9088.4|9092.1|9082.1|151
1675167300000|2023-01-31 12:15:00|9096.4|9086.4|9098.4|9088.4|9101.1|9091.1|9092.4|9082.4|200
1675167600000|2023-01-31 12:20:00|9098.1|9088.1|9101.6|9091.6|9104.4|9094.4|9097.9|9087.9|126
1675167900000|2023-01-31 12:25:00|9101.4|9091.4|9103.4|9093.4|9104.6|9094.6|9100.6|9090.6|162
1675168200000|2023-01-31 12:30:00|9103.6|9093.6|9103.4|9093.4|9109.6|9099.6|9099.4|9089.4|212
1675168500000|2023-01-31 12:35:00|9103.9|9093.9|9102.6|9092.6|9107.4|9097.4|9099.9|9089.9|196
1675168800000|2023-01-31 12:40:00|9102.9|9092.9|9112.9|9102.9|9113.4|9103.4|9101.1|9091.1|173
1675169100000|2023-01-31 12:45:00|9112.1|9102.1|9114.4|9104.4|9122.6|9112.6|9109.1|9099.1|261
1675169400000|2023-01-31 12:50:00|9114.1|9104.1|9105.4|9095.4|9114.6|9104.6|9103.9|9093.9|230
1675169700000|2023-01-31 12:55:00|9105.1|9095.1|9102|9092|9108.6|9098.6|9099.6|9089.6|182
1675170000000|2023-01-31 13:00:00|9101.6|9091.6|9108.1|9098.1|9109.1|9099.1|9091.6|9081.6|421
1675170300000|2023-01-31 13:05:00|9108.4|9098.4|9111.9|9101.9|9116.9|9106.9|9105.9|9095.9|380
1675170600000|2023-01-31 13:10:00|9111.6|9101.6|9125.1|9115.1|9125.9|9115.9|9102.9|9092.9|375
1675170900000|2023-01-31 13:15:00|9124.9|9114.9|9128.1|9118.1|9134.6|9124.6|9118.1|9108.1|371
1675171200000|2023-01-31 13:20:00|9127.4|9117.4|9130.4|9120.4|9140.1|9130.1|9124.4|9114.4|354
1675171500000|2023-01-31 13:25:00|9130.1|9120.1|9129.4|9119.4|9133.4|9123.4|9122.6|9112.6|268
1675171800000|2023-01-31 13:30:00|9129.1|9119.1|9146.8|9136.8|9161.4|9151.4|9128.1|9118.1|752
1675172100000|2023-01-31 13:35:00|9146.5|9136.5|9149.4|9139.4|9158.5|9148.5|9141.8|9131.8|663
1675172400000|2023-01-31 13:40:00|9149.6|9139.6|9149.6|9139.6|9153.1|9143.1|9133.6|9123.6|452
1675172700000|2023-01-31 13:45:00|9149.4|9139.4|9158.9|9148.9|9164.4|9154.4|9149.4|9139.4|413
1675173000000|2023-01-31 13:50:00|9159.4|9149.4|9154.1|9144.1|9164.4|9154.4|9150.9|9140.9|499
1675173300000|2023-01-31 13:55:00|9153.6|9143.6|9143.6|9133.6|9159.6|9149.6|9143.6|9133.6|407
1675173600000|2023-01-31 14:00:00|9143.9|9133.9|9157.6|9147.6|9159.4|9149.4|9141.4|9131.4|361
1675173900000|2023-01-31 14:05:00|9157.4|9147.4|9163.1|9153.1|9163.1|9153.1|9150.6|9140.6|277
1675174200000|2023-01-31 14:10:00|9163.6|9153.6|9159.9|9149.9|9165.1|9155.1|9155.4|9145.4|318
1675174500000|2023-01-31 14:15:00|9159.6|9149.6|9170.1|9160.1|9175.1|9165.1|9156.1|9146.1|340
1675174800000|2023-01-31 14:20:00|9169.9|9159.9|9165.1|9155.1|9171.4|9161.4|9159.6|9149.6|293
1675175100000|2023-01-31 14:25:00|9165.9|9155.9|9170.4|9160.4|9173.1|9163.1|9162.4|9152.4|325
1675175400000|2023-01-31 14:30:00|9170.9|9160.9|9172.9|9162.9|9178.1|9168.1|9166.4|9156.4|566
1675175700000|2023-01-31 14:35:00|9174.1|9164.1|9158.9|9148.9|9175.9|9165.9|9158.4|9148.4|524
1675176000000|2023-01-31 14:40:00|9158.1|9148.1|9169.9|9159.9|9173.9|9163.9|9148.6|9138.6|408
1675176300000|2023-01-31 14:45:00|9170.6|9160.6|9204.5|9194.5|9205.1|9195.1|9166.4|9156.4|532
1675176600000|2023-01-31 14:50:00|9204.4|9194.4|9204.1|9194.1|9223.4|9213.4|9196.4|9186.4|611
1675176900000|2023-01-31 14:55:00|9203.6|9193.6|9211.9|9201.9|9217.6|9207.6|9203.4|9193.4|419
1675177200000|2023-01-31 15:00:00|9211.6|9201.6|9196.5|9186.5|9228.6|9218.6|9196.5|9186.5|572
1675177500000|2023-01-31 15:05:00|9196.4|9186.4|9179.9|9169.9|9204.9|9194.9|9179.4|9169.4|506
1675177800000|2023-01-31 15:10:00|9180.1|9170.1|9188.6|9178.6|9194.1|9184.1|9178.4|9168.4|442
1675178100000|2023-01-31 15:15:00|9189.1|9179.1|9192.1|9182.1|9196.1|9186.1|9188.1|9178.1|364
1675178400000|2023-01-31 15:20:00|9192.4|9182.4|9186.1|9176.1|9194.9|9184.9|9185.1|9175.1|431
1675178700000|2023-01-31 15:25:00|9186.4|9176.4|9188.4|9178.4|9190.9|9180.9|9178.4|9168.4|463
1675179000000|2023-01-31 15:30:00|9188.6|9178.6|9211.4|9201.4|9216.6|9206.6|9188.6|9178.6|432
1675179300000|2023-01-31 15:35:00|9211.6|9201.6|9217.6|9207.6|9222.4|9212.4|9208.4|9198.4|364
1675179600000|2023-01-31 15:40:00|9217.9|9207.9|9224.9|9214.9|9234.9|9224.9|9217.9|9207.9|414
1675179900000|2023-01-31 15:45:00|9225.6|9215.6|9225.4|9215.4|9237.4|9227.4|9221.4|9211.4|434
1675180200000|2023-01-31 15:50:00|9226.4|9216.4|9227.6|9217.6|9233.1|9223.1|9223.1|9213.1|473
1675180500000|2023-01-31 15:55:00|9227.4|9217.4|9239.1|9229.1|9244.9|9234.9|9225.9|9215.9|382
1675180800000|2023-01-31 16:00:00|9239.4|9229.4|9251.1|9241.1|9251.6|9241.6|9239.1|9229.1|549
1675181100000|2023-01-31 16:05:00|9250.9|9240.9|9255.9|9245.9|9261.6|9251.6|9249.1|9239.1|411
1675181400000|2023-01-31 16:10:00|9256.6|9246.6|9252.6|9242.6|9256.6|9246.6|9245.6|9235.6|331
1675181700000|2023-01-31 16:15:00|9252.9|9242.9|9262.4|9252.4|9262.9|9252.9|9251.4|9241.4|335
1675182000000|2023-01-31 16:20:00|9262.1|9252.1|9269.9|9259.9|9274.1|9264.1|9261.4|9251.4|392
1675182300000|2023-01-31 16:25:00|9269.6|9259.6|9269.9|9259.9|9272.6|9262.6|9264.6|9254.6|420
1675182600000|2023-01-31 16:30:00|9269.6|9259.6|9254.4|9244.4|9271.6|9261.6|9253.1|9243.1|307
1675182900000|2023-01-31 16:35:00|9254.1|9244.1|9258.1|9248.1|9264.6|9254.6|9253.9|9243.9|278
1675183200000|2023-01-31 16:40:00|9258.4|9248.4|9243.4|9233.4|9259.4|9249.4|9242.9|9232.9|324
1675183500000|2023-01-31 16:45:00|9243.1|9233.1|9216.9|9206.9|9243.4|9233.4|9216.6|9206.6|342
1675183800000|2023-01-31 16:50:00|9217.1|9207.1|9225.9|9215.9|9227.9|9217.9|9216.1|9206.1|281
1675184100000|2023-01-31 16:55:00|9225.6|9215.6|9223.4|9213.4|9231.6|9221.6|9223.1|9213.1|216
1675184400000|2023-01-31 17:00:00|9223.1|9213.1|9224.1|9214.1|9226.4|9216.4|9219.1|9209.1|275
1675184700000|2023-01-31 17:05:00|9224.4|9214.4|9237.9|9227.9|9239.9|9229.9|9223.9|9213.9|289
1675185000000|2023-01-31 17:10:00|9237.1|9227.1|9232.4|9222.4|9238.4|9228.4|9232.4|9222.4|228
1675185300000|2023-01-31 17:15:00|9232.6|9222.6|9243.6|9233.6|9244.4|9234.4|9230.1|9220.1|287
1675185600000|2023-01-31 17:20:00|9245.9|9235.9|9257.9|9247.9|9259.1|9249.1|9240.4|9230.4|266
1675185900000|2023-01-31 17:25:00|9257.6|9247.6|9257.1|9247.1|9262.1|9252.1|9252.4|9242.4|263
1675186200000|2023-01-31 17:30:00|9256.6|9246.6|9256.4|9246.4|9258.1|9248.1|9248.6|9238.6|247
1675186500000|2023-01-31 17:35:00|9256.1|9246.1|9265.9|9255.9|9267.6|9257.6|9254.9|9244.9|183
1675186800000|2023-01-31 17:40:00|9266.1|9256.1|9268.9|9258.9|9269.6|9259.6|9260.6|9250.6|203
1675187100000|2023-01-31 17:45:00|9268.6|9258.6|9276.1|9266.1|9280.1|9270.1|9263.6|9253.6|239
1675187400000|2023-01-31 17:50:00|9275.6|9265.6|9272.4|9262.4|9275.6|9265.6|9269.1|9259.1|227
1675187700000|2023-01-31 17:55:00|9272.6|9262.6|9279.9|9269.9|9287.5|9277.5|9272.6|9262.6|380
1675188000000|2023-01-31 18:00:00|9279.4|9269.4|9288.4|9278.4|9289.1|9279.1|9274.6|9264.6|321
1675188300000|2023-01-31 18:05:00|9288.3|9278.3|9288.4|9278.4|9290.1|9280.1|9286.3|9276.3|139
1675188600000|2023-01-31 18:10:00|9288.5|9278.5|9291.3|9281.3|9293.9|9283.9|9284.5|9274.5|176
1675188900000|2023-01-31 18:15:00|9291.6|9281.6|9286.1|9276.1|9292.8|9282.8|9283.4|9273.4|187
1675189200000|2023-01-31 18:20:00|9286.5|9276.5|9280.5|9270.5|9288.4|9278.4|9279.8|9269.8|144
1675189500000|2023-01-31 18:25:00|9280.3|9270.3|9282.8|9272.8|9288|9278|9278.3|9268.3|269
1675189800000|2023-01-31 18:30:00|9283.1|9273.1|9287|9277|9293.6|9283.6|9282.9|9272.9|188
1675190100000|2023-01-31 18:35:00|9286.9|9276.9|9278.9|9268.9|9288.4|9278.4|9277.8|9267.8|175
1675190400000|2023-01-31 18:40:00|9279|9269|9280.1|9270.1|9283.3|9273.3|9279|9269|135
1675190700000|2023-01-31 18:45:00|9280.3|9270.3|9281.4|9271.4|9285.3|9275.3|9279.1|9269.1|188
1675191000000|2023-01-31 18:50:00|9281.1|9271.1|9275.8|9265.8|9282.5|9272.5|9274.1|9264.1|127
1675191300000|2023-01-31 18:55:00|9276.4|9266.4|9286.6|9264.6|9292.6|9272.4|9276.4|9263.6|46
1675213200000|2023-02-01 01:00:00|9257.9|9247.9|9252.9|9242.9|9260.6|9250.6|9249.6|9239.6|214
1675213500000|2023-02-01 01:05:00|9253.3|9243.3|9255.6|9245.6|9258.6|9248.6|9248.6|9238.6|287
1675213800000|2023-02-01 01:10:00|9255.9|9245.9|9249.9|9239.9|9258.4|9248.4|9247.5|9237.5|257
1675214100000|2023-02-01 01:15:00|9250.1|9240.1|9246.9|9236.9|9253.6|9243.6|9245.6|9235.6|268
1675214400000|2023-02-01 01:20:00|9247.3|9237.3|9247.5|9237.5|9249.6|9239.6|9240.1|9230.1|236
1675214700000|2023-02-01 01:25:00|9247.8|9237.8|9248.8|9238.8|9250.6|9240.6|9246.9|9236.9|181
1675215000000|2023-02-01 01:30:00|9249|9239|9251.8|9241.8|9252.1|9242.1|9244.3|9234.3|207
1675215300000|2023-02-01 01:35:00|9251.9|9241.9|9259|9249|9259.9|9249.9|9249.4|9239.4|294
1675215600000|2023-02-01 01:40:00|9258.9|9248.9|9260.1|9250.1|9262.4|9252.4|9251.9|9241.9|294
1675215900000|2023-02-01 01:45:00|9259.9|9249.9|9256.5|9246.5|9260.9|9250.9|9255.5|9245.5|208
1675216200000|2023-02-01 01:50:00|9256|9246|9243.3|9233.3|9256|9246|9239.8|9229.8|204
1675216500000|2023-02-01 01:55:00|9241.3|9231.3|9240.8|9230.8|9244.4|9234.4|9235.4|9225.4|303
1675216800000|2023-02-01 02:00:00|9240.5|9230.5|9241.5|9231.5|9246.9|9236.9|9238.4|9228.4|250
1675217100000|2023-02-01 02:05:00|9240.9|9230.9|9237.8|9227.8|9247.1|9237.1|9236.3|9226.3|183
1675217400000|2023-02-01 02:10:00|9238|9228|9236.9|9226.9|9240.5|9230.5|9233.6|9223.6|225
1675217700000|2023-02-01 02:15:00|9237.1|9227.1|9230.5|9220.5|9237.1|9227.1|9229.4|9219.4|89
1675218000000|2023-02-01 02:20:00|9230.6|9220.6|9227.4|9217.4|9232.8|9222.8|9226.5|9216.5|120
1675218300000|2023-02-01 02:25:00|9226.5|9216.5|9234.1|9224.1|9235.8|9225.8|9224.9|9214.9|134
1675218600000|2023-02-01 02:30:00|9234|9224|9236.5|9226.5|9241.1|9231.1|9232.8|9222.8|177
1675218900000|2023-02-01 02:35:00|9236.4|9226.4|9233.6|9223.6|9238.8|9228.8|9231.1|9221.1|178
1675219200000|2023-02-01 02:40:00|9233.4|9223.4|9225.4|9215.4|9237.5|9227.5|9224.5|9214.5|239
1675219500000|2023-02-01 02:45:00|9225.3|9215.3|9225.1|9215.1|9229.1|9219.1|9222.8|9212.8|174
1675219800000|2023-02-01 02:50:00|9225|9215|9218.3|9208.3|9230.1|9220.1|9217.8|9207.8|134
1675220100000|2023-02-01 02:55:00|9217.9|9207.9|9223.1|9213.1|9227.8|9217.8|9217.9|9207.9|163
1675220400000|2023-02-01 03:00:00|9222.9|9212.9|9223.3|9213.3|9225.1|9215.1|9217.9|9207.9|194
1675220700000|2023-02-01 03:05:00|9223|9213|9235.4|9225.4|9236.3|9226.3|9219.6|9209.6|234
1675221000000|2023-02-01 03:10:00|9235.8|9225.8|9245.8|9235.8|9248.3|9238.3|9232.4|9222.4|267
1675221300000|2023-02-01 03:15:00|9246|9236|9242.3|9232.3|9247.6|9237.6|9242|9232|169
1675221600000|2023-02-01 03:20:00|9242.5|9232.5|9241.6|9231.6|9247.9|9237.9|9238|9228|207
1675221900000|2023-02-01 03:25:00|9241.8|9231.8|9245.1|9235.1|9247.4|9237.4|9240.8|9230.8|171
1675222200000|2023-02-01 03:30:00|9245.4|9235.4|9249.9|9239.9|9250.9|9240.9|9245.4|9235.4|62
1675222500000|2023-02-01 03:35:00|9250.1|9240.1|9249.5|9239.5|9250.8|9240.8|9248.5|9238.5|67
1675222800000|2023-02-01 03:40:00|9249.8|9239.8|9250.5|9240.5|9253.9|9243.9|9249.5|9239.5|59
1675223100000|2023-02-01 03:45:00|9250.4|9240.4|9252.3|9242.3|9253|9243|9249.1|9239.1|70
1675223400000|2023-02-01 03:50:00|9252|9242|9249.4|9239.4|9252.3|9242.3|9248.3|9238.3|50
1675223700000|2023-02-01 03:55:00|9249.5|9239.5|9250|9240|9251|9241|9248.1|9238.1|61
1675224000000|2023-02-01 04:00:00|9249.8|9239.8|9252.3|9242.3|9252.5|9242.5|9248.5|9238.5|62
1675224300000|2023-02-01 04:05:00|9252.5|9242.5|9252.3|9242.3|9255.4|9245.4|9251.3|9241.3|61
1675224600000|2023-02-01 04:10:00|9252.5|9242.5|9257.3|9247.3|9257.3|9247.3|9252.5|9242.5|62
1675224900000|2023-02-01 04:15:00|9257.1|9247.1|9252.8|9242.8|9257.1|9247.1|9251.6|9241.6|93
1675225200000|2023-02-01 04:20:00|9253|9243|9250.6|9240.6|9255.6|9245.6|9250.5|9240.5|62
1675225500000|2023-02-01 04:25:00|9250.4|9240.4|9251.4|9241.4|9251.6|9241.6|9248.3|9238.3|52
1675225800000|2023-02-01 04:30:00|9251.5|9241.5|9253.8|9243.8|9255.9|9245.9|9251.3|9241.3|46
1675226100000|2023-02-01 04:35:00|9254|9244|9248|9238|9254.4|9244.4|9247|9237|104
1675226400000|2023-02-01 04:40:00|9247.8|9237.8|9239.5|9229.5|9248|9238|9239.5|9229.5|90
1675226700000|2023-02-01 04:45:00|9239.8|9229.8|9239.3|9229.3|9240.6|9230.6|9237.6|9227.6|104
1675227000000|2023-02-01 04:50:00|9239.5|9229.5|9239.6|9229.6|9241.5|9231.5|9238|9228|112
1675227300000|2023-02-01 04:55:00|9239.3|9229.3|9238.8|9228.8|9243.1|9233.1|9238.8|9228.8|55
1675227600000|2023-02-01 05:00:00|9239|9229|9243.3|9233.3|9244.6|9234.6|9238.9|9228.9|65
1675227900000|2023-02-01 05:05:00|9243.5|9233.5|9246.9|9236.9|9248.5|9238.5|9242.9|9232.9|79
1675228200000|2023-02-01 05:10:00|9246.6|9236.6|9244.9|9234.9|9246.6|9236.6|9239.6|9229.6|74
1675228500000|2023-02-01 05:15:00|9245|9235|9239.9|9229.9|9245.4|9235.4|9239.9|9229.9|68
1675228800000|2023-02-01 05:20:00|9240|9230|9237.5|9227.5|9240.1|9230.1|9237|9227|29
1675229100000|2023-02-01 05:25:00|9237.3|9227.3|9234.6|9224.6|9238.9|9228.9|9234.3|9224.3|83
1675229400000|2023-02-01 05:30:00|9234.1|9224.1|9235.9|9225.9|9239.5|9229.5|9230|9220|244
1675229700000|2023-02-01 05:35:00|9234.9|9224.9|9231.8|9221.8|9235.3|9225.3|9228.9|9218.9|189
1675230000000|2023-02-01 05:40:00|9231.6|9221.6|9233.1|9223.1|9235.3|9225.3|9229.1|9219.1|138
1675230300000|2023-02-01 05:45:00|9233.4|9223.4|9233.8|9223.8|9235.5|9225.5|9227.5|9217.5|159
1675230600000|2023-02-01 05:50:00|9234|9224|9237.4|9227.4|9240.3|9229.9|9233.9|9220.3|172
1675230900000|2023-02-01 05:55:00|9237.5|9227.5|9243.9|9233.9|9244.4|9234.4|9235.5|9225.5|156
1675231200000|2023-02-01 06:00:00|9244.1|9234.1|9243.9|9233.9|9247|9237|9241.5|9231.5|128
1675231500000|2023-02-01 06:05:00|9242.8|9232.8|9246.1|9236.1|9249|9239|9242.8|9232.8|138
1675231800000|2023-02-01 06:10:00|9246.3|9236.3|9239.1|9229.1|9246.5|9236.5|9237.5|9226.1|218
1675232100000|2023-02-01 06:15:00|9238.9|9228.9|9240.9|9230.9|9243.9|9233.9|9238|9228|116
1675232400000|2023-02-01 06:20:00|9241.1|9231.1|9238.5|9228.5|9241.6|9231.6|9238.1|9228.1|141
1675232700000|2023-02-01 06:25:00|9238.8|9228.8|9233.1|9223.1|9240|9230|9231.9|9221.9|147
1675233000000|2023-02-01 06:30:00|9233.3|9223.3|9233.1|9223.1|9239.8|9229.8|9232.9|9222.9|191
1675233300000|2023-02-01 06:35:00|9233.3|9223.3|9238.8|9228.8|9241.4|9231.4|9233.3|9223.3|234
1675233600000|2023-02-01 06:40:00|9239|9229|9229.6|9219.6|9242.4|9232.4|9229.1|9219.1|215
1675233900000|2023-02-01 06:45:00|9229.1|9219.1|9231.3|9221.3|9233.9|9223.9|9226.4|9216.4|181
1675234200000|2023-02-01 06:50:00|9231.1|9221.1|9233.3|9223.3|9233.3|9223.3|9228.5|9218.5|244
1675234500000|2023-02-01 06:55:00|9233|9223|9229.1|9219.1|9236.3|9226.3|9224.1|9214.1|285
1675234800000|2023-02-01 07:00:00|9228|9218|9235|9225|9239.4|9229.4|9228|9218|185
1675235100000|2023-02-01 07:05:00|9235.3|9225.3|9236.9|9226.9|9242.1|9232.1|9235.3|9225.3|224
1675235400000|2023-02-01 07:10:00|9237.3|9227.3|9228.6|9218.6|9238|9228|9228.5|9218.5|142
1675235700000|2023-02-01 07:15:00|9228.4|9218.4|9238|9228|9239|9229|9226.5|9216.5|139
1675236000000|2023-02-01 07:20:00|9237.9|9227.9|9237|9227|9240.3|9230.3|9234.1|9224.1|137
1675236300000|2023-02-01 07:25:00|9238|9228|9228.1|9218.1|9238.3|9228.3|9228.1|9218.1|155
1675236600000|2023-02-01 07:30:00|9228.5|9218.5|9213.8|9203.8|9231.4|9221.4|9211.3|9201.3|166
1675236900000|2023-02-01 07:35:00|9213.6|9203.6|9205.1|9195.1|9213.8|9203.8|9203.3|9193.3|200
1675237200000|2023-02-01 07:40:00|9204.9|9194.9|9197.8|9187.8|9205.5|9195.5|9197.6|9187.6|145
1675237500000|2023-02-01 07:45:00|9197.9|9187.9|9203.9|9193.9|9204.9|9194.9|9196.4|9186.4|168
1675237800000|2023-02-01 07:50:00|9203.6|9193.6|9201.3|9191.3|9203.6|9193.6|9194.5|9184.5|176
1675238100000|2023-02-01 07:55:00|9201.4|9191.4|9207.4|9197.4|9209.6|9199.6|9200.1|9190.1|244
1675238400000|2023-02-01 08:00:00|9209.4|9199.4|9211.9|9201.9|9213.6|9203.6|9205.1|9195.1|323
1675238700000|2023-02-01 08:05:00|9212.1|9202.1|9209.1|9199.1|9219.9|9209.9|9205.4|9195.4|218
1675239000000|2023-02-01 08:10:00|9208.9|9198.9|9209.1|9199.1|9211.4|9201.4|9202.9|9192.9|202
1675239300000|2023-02-01 08:15:00|9209.6|9199.6|9203.6|9193.6|9211.9|9201.9|9202.4|9192.4|169
1675239600000|2023-02-01 08:20:00|9203.4|9193.4|9199.9|9189.9|9205.3|9195.3|9194.4|9184.4|212
1675239900000|2023-02-01 08:25:00|9199.6|9189.6|9194.9|9184.9|9201.4|9191.4|9188.1|9178.1|204
1675240200000|2023-02-01 08:30:00|9195.1|9185.1|9197.9|9187.9|9199.1|9189.1|9191.1|9181.1|145
1675240500000|2023-02-01 08:35:00|9197.6|9187.6|9205.6|9195.6|9208.4|9198.4|9196.4|9186.4|179
1675240800000|2023-02-01 08:40:00|9205.9|9195.9|9196.4|9186.4|9206.6|9196.6|9195.9|9185.9|150
1675241100000|2023-02-01 08:45:00|9196.9|9186.9|9190.9|9180.9|9201.6|9191.6|9186.9|9176.9|164
1675241400000|2023-02-01 08:50:00|9191.1|9181.1|9185.4|9175.4|9192.9|9182.9|9183.9|9173.9|180
1675241700000|2023-02-01 08:55:00|9184.6|9174.6|9180.1|9170.1|9186.9|9176.9|9178.9|9168.9|135
1675242000000|2023-02-01 09:00:00|9179.4|9169.4|9171.1|9161.1|9180.1|9170.1|9169.1|9159.1|243
1675242300000|2023-02-01 09:05:00|9171.4|9161.4|9172.6|9162.6|9177.6|9167.6|9169.6|9159.6|174
1675242600000|2023-02-01 09:10:00|9172.4|9162.4|9167.1|9157.1|9175.6|9165.6|9163.9|9153.9|192
1675242900000|2023-02-01 09:15:00|9167.4|9157.4|9162.4|9152.4|9169.4|9159.4|9156.9|9146.9|203
1675243200000|2023-02-01 09:20:00|9162.6|9152.6|9164.6|9154.6|9168.4|9158.4|9155.9|9145.9|203
1675243500000|2023-02-01 09:25:00|9164.4|9154.4|9164.6|9154.6|9171.1|9161.1|9159.9|9149.9|184
1675243800000|2023-02-01 09:30:00|9164.9|9154.9|9160.9|9150.9|9166.4|9156.4|9157.9|9147.9|179
1675244100000|2023-02-01 09:35:00|9161.1|9151.1|9162.1|9152.1|9168.6|9158.6|9160.6|9150.6|171
1675244400000|2023-02-01 09:40:00|9162.6|9152.6|9157.6|9147.6|9164.6|9154.6|9157.4|9147.4|158
1675244700000|2023-02-01 09:45:00|9157.9|9147.9|9169.4|9159.4|9170.4|9160.4|9157.6|9147.6|189
1675245000000|2023-02-01 09:50:00|9169.1|9159.1|9170.4|9160.4|9173.4|9163.4|9167.4|9157.4|119
1675245300000|2023-02-01 09:55:00|9170.1|9160.1|9141.9|9131.9|9170.6|9160.6|9140.6|9130.6|143
1675245600000|2023-02-01 10:00:00|9144.6|9134.6|9151.9|9141.9|9163.3|9153.3|9143.9|9133.9|278
1675245900000|2023-02-01 10:05:00|9152.1|9142.1|9157.4|9147.4|9160.6|9150.6|9152.1|9142.1|153
1675246200000|2023-02-01 10:10:00|9157.6|9147.6|9159.9|9149.9|9163.1|9153.1|9156.4|9146.4|168
1675246500000|2023-02-01 10:15:00|9159.6|9149.6|9161.1|9151.1|9163.9|9153.9|9153.9|9143.9|156
1675246800000|2023-02-01 10:20:00|9161.4|9151.4|9164.6|9154.6|9164.6|9154.6|9156.6|9146.6|158
1675247100000|2023-02-01 10:25:00|9164.9|9154.9|9163.9|9153.9|9165.1|9155.1|9162.4|9152.4|103
1675247400000|2023-02-01 10:30:00|9164.1|9154.1|9164.4|9154.4|9165.1|9155.1|9157.9|9147.9|113
1675247700000|2023-02-01 10:35:00|9164.1|9154.1|9165.6|9155.6|9169.6|9159.6|9163.4|9153.4|109
1675248000000|2023-02-01 10:40:00|9165.9|9155.9|9167.9|9157.9|9168.1|9158.1|9165.1|9155.1|73
1675248300000|2023-02-01 10:45:00|9168.1|9158.1|9174.4|9164.4|9175.9|9165.9|9168.1|9158.1|135
1675248600000|2023-02-01 10:50:00|9173.9|9163.9|9180.1|9170.1|9181.4|9171.4|9173.1|9163.1|128
1675248900000|2023-02-01 10:55:00|9179.9|9169.9|9179.6|9169.6|9180.1|9170.1|9173.9|9163.9|108
1675249200000|2023-02-01 11:00:00|9179.4|9169.4|9180.4|9170.4|9182.6|9172.6|9174.9|9164.9|160
1675249500000|2023-02-01 11:05:00|9179.9|9169.9|9177.1|9167.1|9182.9|9172.9|9176.1|9166.1|155
1675249800000|2023-02-01 11:10:00|9176.9|9166.9|9170.4|9160.4|9179.9|9169.9|9170.1|9160.1|122
1675250100000|2023-02-01 11:15:00|9170.1|9160.1|9174.9|9164.9|9176.1|9166.1|9168.6|9158.6|93
1675250400000|2023-02-01 11:20:00|9174.6|9164.6|9180.4|9170.4|9180.6|9170.6|9172.9|9162.9|137
1675250700000|2023-02-01 11:25:00|9180.6|9170.6|9173.9|9163.9|9182.1|9172.1|9172.9|9162.9|119
1675251000000|2023-02-01 11:30:00|9174.1|9164.1|9175.1|9165.1|9176.1|9166.1|9171.6|9161.6|56
1675251300000|2023-02-01 11:35:00|9175.4|9165.4|9175.6|9165.6|9176.6|9166.6|9172.4|9162.4|103
1675251600000|2023-02-01 11:40:00|9175.1|9165.1|9170.9|9160.9|9176.1|9166.1|9170.9|9160.9|93
1675251900000|2023-02-01 11:45:00|9171.1|9161.1|9173.4|9163.4|9175.1|9165.1|9170.4|9160.4|106
1675252200000|2023-02-01 11:50:00|9173.1|9163.1|9173.1|9163.1|9174.9|9164.9|9170.9|9160.9|91
1675252500000|2023-02-01 11:55:00|9173.4|9163.4|9172.9|9162.9|9174.6|9164.6|9170.9|9160.9|67
1675252800000|2023-02-01 12:00:00|9173.1|9163.1|9179.4|9169.4|9179.9|9169.9|9169.4|9159.4|140
1675253100000|2023-02-01 12:05:00|9179.1|9169.1|9177.6|9167.6|9179.9|9169.9|9176.1|9166.1|87
1675253400000|2023-02-01 12:10:00|9177.9|9167.9|9174.6|9164.6|9178.6|9168.6|9173.9|9163.9|127
1675253700000|2023-02-01 12:15:00|9174.4|9164.4|9173.4|9163.4|9174.6|9164.6|9170.9|9160.9|137
1675254000000|2023-02-01 12:20:00|9173.6|9163.6|9178.9|9168.9|9179.6|9169.6|9173.4|9163.4|138
1675254300000|2023-02-01 12:25:00|9178.6|9168.6|9184.1|9174.1|9184.4|9174.4|9173.4|9163.4|121
1675254600000|2023-02-01 12:30:00|9184.4|9174.4|9201|9191|9201|9191|9184.4|9174.4|259
1675254900000|2023-02-01 12:35:00|9202.1|9192.1|9209.1|9199.1|9209.9|9199.9|9195.9|9185.9|247
1675255200000|2023-02-01 12:40:00|9208.9|9198.9|9211.1|9201.1|9213.4|9203.4|9205.1|9195.1|191
1675255500000|2023-02-01 12:45:00|9210.9|9200.9|9210.4|9200.4|9212.1|9202.1|9204.9|9194.9|192
1675255800000|2023-02-01 12:50:00|9210.6|9200.6|9211.1|9201.1|9212.4|9202.4|9204.6|9194.6|164
1675256100000|2023-02-01 12:55:00|9211.4|9201.4|9206.9|9196.9|9212.9|9202.9|9205.9|9195.9|194
1675256400000|2023-02-01 13:00:00|9206.6|9196.6|9195.9|9185.9|9210.9|9200.9|9195.9|9185.9|450
1675256700000|2023-02-01 13:05:00|9196.4|9186.4|9204.9|9194.9|9204.9|9194.9|9189.6|9179.6|324
1675257000000|2023-02-01 13:10:00|9205.1|9195.1|9194.4|9184.4|9207.1|9197.1|9194.1|9184.1|340
1675257300000|2023-02-01 13:15:00|9194.9|9184.9|9194.9|9184.9|9211.9|9199.3|9193.9|9183.9|507
1675257600000|2023-02-01 13:20:00|9195.4|9185.4|9200.4|9190.4|9206.4|9196.4|9195.4|9185.4|445
1675257900000|2023-02-01 13:25:00|9201.1|9191.1|9198.6|9188.6|9208.1|9198.1|9193.4|9183.4|394
1675258200000|2023-02-01 13:30:00|9198.9|9188.9|9190.4|9180.4|9202.4|9192.4|9187.4|9177.4|337
1675258500000|2023-02-01 13:35:00|9190.6|9180.6|9169.9|9159.9|9192.4|9182.4|9169.4|9159.4|405
1675258800000|2023-02-01 13:40:00|9169.6|9159.6|9173.6|9163.6|9175.6|9165.6|9160.4|9150.4|436
1675259100000|2023-02-01 13:45:00|9173.9|9163.9|9175.9|9165.9|9181.6|9171.6|9171.1|9161.1|303
1675259400000|2023-02-01 13:50:00|9175.6|9165.6|9165.4|9155.4|9179.6|9169.6|9163.1|9153.1|331
1675259700000|2023-02-01 13:55:00|9166.1|9156.1|9147.6|9137.6|9166.1|9156.1|9144.9|9134.9|429
1675260000000|2023-02-01 14:00:00|9147.9|9137.9|9135.6|9125.6|9151.4|9141.4|9134.4|9124.4|497
1675260300000|2023-02-01 14:05:00|9135.9|9125.9|9138.9|9128.9|9139.9|9129.9|9127.4|9117.4|424
1675260600000|2023-02-01 14:10:00|9139.1|9129.1|9149.4|9139.4|9149.9|9139.9|9136.4|9126.4|442
1675260900000|2023-02-01 14:15:00|9149.1|9139.1|9150.4|9140.4|9159.9|9149.9|9148.6|9138.6|432
1675261200000|2023-02-01 14:20:00|9150.1|9140.1|9153.1|9143.1|9159.6|9149.6|9149.9|9139.9|367
1675261500000|2023-02-01 14:25:00|9152.9|9142.9|9156.1|9146.1|9157.4|9147.4|9149.1|9139.1|254
1675261800000|2023-02-01 14:30:00|9155.9|9145.9|9171.4|9161.4|9171.4|9161.4|9152.9|9142.9|519
1675262100000|2023-02-01 14:35:00|9170.6|9160.6|9176.4|9166.4|9179.9|9169.9|9158.1|9148.1|524
1675262400000|2023-02-01 14:40:00|9176.6|9166.6|9149.4|9139.4|9181.1|9171.1|9148.4|9138.4|410
1675262700000|2023-02-01 14:45:00|9148.9|9138.9|9141.6|9131.6|9150.1|9140.1|9137.9|9127.9|481
1675263000000|2023-02-01 14:50:00|9141.9|9131.9|9139.6|9129.6|9145.1|9135.1|9135.6|9125.6|468
1675263300000|2023-02-01 14:55:00|9139.9|9129.9|9135.6|9125.6|9145.4|9135.4|9132.9|9122.9|281
1675263600000|2023-02-01 15:00:00|9137.6|9127.6|9113.8|9103.8|9142.6|9132.6|9106.9|9092.1|705
1675263900000|2023-02-01 15:05:00|9114.9|9104.9|9101.9|9091.9|9114.9|9104.9|9094.3|9084.3|626
1675264200000|2023-02-01 15:10:00|9101.6|9091.6|9104.4|9094.4|9111.8|9101.8|9096.1|9086.1|561
1675264500000|2023-02-01 15:15:00|9104.1|9094.1|9099.9|9089.9|9104.4|9094.4|9096.1|9086.1|426
1675264800000|2023-02-01 15:20:00|9100.1|9090.1|9113.6|9103.6|9114.6|9104.6|9098.9|9088.9|528
1675265100000|2023-02-01 15:25:00|9114.6|9104.6|9117.1|9107.1|9117.6|9107.6|9105.9|9095.9|350
1675265400000|2023-02-01 15:30:00|9116.9|9106.9|9120.6|9110.6|9127.1|9117.1|9108.4|9098.4|449
1675265700000|2023-02-01 15:35:00|9120.9|9110.9|9120.1|9110.1|9124.6|9114.6|9115.6|9105.6|462
1675266000000|2023-02-01 15:40:00|9120.9|9110.9|9129.6|9119.6|9132.6|9122.6|9119.6|9109.6|440
1675266300000|2023-02-01 15:45:00|9129.1|9119.1|9124.6|9114.6|9134.9|9124.9|9120.9|9110.9|427
1675266600000|2023-02-01 15:50:00|9125.6|9115.6|9123.9|9113.9|9129.4|9119.4|9114.4|9104.4|477
1675266900000|2023-02-01 15:55:00|9124.4|9114.4|9128.4|9118.4|9131.1|9121.1|9115.4|9105.4|412
1675267200000|2023-02-01 16:00:00|9128.1|9118.1|9119.1|9109.1|9128.1|9118.1|9118.9|9108.9|401
1675267500000|2023-02-01 16:05:00|9118.9|9108.9|9116.1|9106.1|9127.4|9117.4|9114.9|9104.9|385
1675267800000|2023-02-01 16:10:00|9116.6|9106.6|9126.1|9116.1|9127.1|9117.1|9114.1|9104.1|338
1675268100000|2023-02-01 16:15:00|9126.4|9116.4|9119.1|9109.1|9128.6|9118.6|9117.1|9107.1|267
1675268400000|2023-02-01 16:20:00|9119.6|9109.6|9115.6|9105.6|9128.6|9118.6|9112.9|9102.9|378
1675268700000|2023-02-01 16:25:00|9116.4|9106.4|9119.9|9109.9|9124.6|9114.6|9114.9|9104.9|339
1675269000000|2023-02-01 16:30:00|9119.6|9109.6|9116.4|9106.4|9126.1|9116.1|9113.9|9103.9|317
1675269300000|2023-02-01 16:35:00|9115.4|9105.4|9098.3|9088.3|9116.1|9106.1|9088.6|9078.6|405
1675269600000|2023-02-01 16:40:00|9098.1|9088.1|9097.9|9087.9|9099.1|9089.1|9087.6|9077.6|299
1675269900000|2023-02-01 16:45:00|9098.6|9088.6|9097.1|9087.1|9103.1|9093.1|9083.6|9073.6|414
1675270200000|2023-02-01 16:50:00|9097.4|9087.4|9096.9|9086.9|9098.9|9088.9|9095.9|9085.9|181
1675270500000|2023-02-01 16:55:00|9097.1|9087.1|9087.9|9077.9|9099.4|9089.4|9087.1|9077.1|254
1675270800000|2023-02-01 17:00:00|9085.6|9075.6|9079.1|9069.1|9086.9|9076.9|9073.6|9063.6|276
1675271100000|2023-02-01 17:05:00|9078.9|9068.9|9064.1|9054.1|9079.4|9069.4|9059.1|9049.1|290
1675271400000|2023-02-01 17:10:00|9063.9|9053.9|9050|9040|9064.1|9054.1|9039.1|9029.1|383
1675271700000|2023-02-01 17:15:00|9049.5|9039.5|9051.4|9041.4|9064.8|9054.8|9047.1|9037.1|515
1675272000000|2023-02-01 17:20:00|9051|9041|9060.9|9050.9|9062.6|9052.6|9047.4|9037.4|322
1675272300000|2023-02-01 17:25:00|9060.6|9050.6|9047.6|9037.6|9061.9|9051.9|9047.4|9037.4|295
1675272600000|2023-02-01 17:30:00|9048.1|9038.1|9048.1|9038.1|9057.6|9047.6|9046.6|9036.6|326
1675272900000|2023-02-01 17:35:00|9048.4|9038.4|9045.6|9035.6|9049.9|9039.9|9038.9|9028.9|195
1675273200000|2023-02-01 17:40:00|9045.4|9035.4|9049.9|9039.9|9058.9|9048.9|9042.9|9032.9|245
1675273500000|2023-02-01 17:45:00|9049.6|9039.6|9052.1|9042.1|9058.1|9048.1|9046.1|9036.1|263
1675273800000|2023-02-01 17:50:00|9051.9|9041.9|9042.4|9032.4|9052.6|9042.6|9039.9|9029.9|204
1675274100000|2023-02-01 17:55:00|9042.6|9032.6|9050.6|9040.6|9054.1|9044.1|9042.6|9032.6|245
1675274400000|2023-02-01 18:00:00|9050.9|9040.9|9067.3|9057.3|9067.3|9057.3|9048.8|9038.8|286
1675274700000|2023-02-01 18:05:00|9067.6|9057.6|9064.3|9054.3|9069|9059|9061.1|9051.1|227
1675275000000|2023-02-01 18:10:00|9064|9054|9064.5|9054.5|9065.5|9055.5|9061.4|9051.4|176
1675275300000|2023-02-01 18:15:00|9064.8|9054.8|9067|9057|9067.9|9057.9|9061.6|9051.6|243
1675275600000|2023-02-01 18:20:00|9067.6|9057.6|9062.5|9052.5|9068|9058|9061.8|9051.8|149
1675275900000|2023-02-01 18:25:00|9062.8|9052.8|9070.1|9060.1|9070.1|9060.1|9061.8|9051.8|133
1675276200000|2023-02-01 18:30:00|9070.4|9060.4|9075.5|9065.5|9078|9068|9069.1|9059.1|208
1675276500000|2023-02-01 18:35:00|9075.4|9065.4|9070.8|9060.8|9078.1|9068.1|9070|9060|201
1675276800000|2023-02-01 18:40:00|9071|9061|9053.3|9043.3|9073.6|9063.6|9051.6|9041.6|257
1675277100000|2023-02-01 18:45:00|9053|9043|9049.4|9039.4|9053.3|9043.3|9047.4|9037.4|220
1675277400000|2023-02-01 18:50:00|9048.9|9038.9|9044.4|9034.4|9050.9|9040.9|9044.4|9034.4|190
1675277700000|2023-02-01 18:55:00|9044.5|9034.5|9061.6|9039.6|9064.1|9042.1|9044.5|9029.9|27
1675299600000|2023-02-02 01:00:00|9212|9202|9216.1|9206.1|9224.9|9214.9|9210.6|9200.6|292
1675299900000|2023-02-02 01:05:00|9218.3|9208.3|9210|9200|9222|9212|9204.3|9194.3|470
1675300200000|2023-02-02 01:10:00|9211|9201|9215.5|9205.5|9218.5|9208.5|9207.5|9197.5|433
1675300500000|2023-02-02 01:15:00|9216.1|9206.1|9219.6|9209.6|9226.4|9216.4|9208.5|9198.5|428
1675300800000|2023-02-02 01:20:00|9219.8|9209.8|9226.6|9216.6|9228.8|9218.8|9218.5|9208.5|393
1675301100000|2023-02-02 01:25:00|9226.9|9216.9|9218.5|9208.5|9228.3|9218.3|9216.9|9206.9|351
1675301400000|2023-02-02 01:30:00|9218.4|9208.4|9216.6|9206.6|9221.5|9211.5|9213.5|9203.5|378
1675301700000|2023-02-02 01:35:00|9216.3|9206.3|9210.5|9200.5|9228.8|9218.8|9210|9200|471
1675302000000|2023-02-02 01:40:00|9210.3|9200.3|9197.1|9187.1|9213.5|9203.5|9194.8|9184.8|344
1675302300000|2023-02-02 01:45:00|9196.8|9186.8|9189.6|9179.6|9197.9|9187.9|9182.1|9172.1|380
1675302600000|2023-02-02 01:50:00|9190.1|9180.1|9188.5|9178.5|9191.4|9181.4|9178.8|9168.8|476
1675302900000|2023-02-02 01:55:00|9188.3|9178.3|9197.3|9187.3|9200.1|9190.1|9187.5|9177.5|321
1675303200000|2023-02-02 02:00:00|9197.4|9187.4|9208.8|9198.8|9209|9199|9196.3|9186.3|375
1675303500000|2023-02-02 02:05:00|9208.5|9198.5|9202.1|9192.1|9209|9199|9200.1|9190.1|379
1675303800000|2023-02-02 02:10:00|9201.8|9191.8|9199.9|9189.9|9202.4|9192.4|9195.5|9185.5|316
1675304100000|2023-02-02 02:15:00|9199.8|9189.8|9190.6|9180.6|9199.9|9189.9|9188.4|9178.4|236
1675304400000|2023-02-02 02:20:00|9190.4|9180.4|9185.8|9175.8|9194.4|9184.4|9184.5|9174.5|230
1675304700000|2023-02-02 02:25:00|9185.5|9175.5|9187.3|9177.3|9187.9|9177.9|9180.3|9170.3|156
1675305000000|2023-02-02 02:30:00|9187.5|9177.5|9189.8|9179.8|9192.6|9182.6|9183.4|9173.4|290
1675305300000|2023-02-02 02:35:00|9189.5|9179.5|9183.1|9173.1|9189.5|9179.5|9173.3|9163.3|348
1675305600000|2023-02-02 02:40:00|9182.6|9172.6|9191.9|9181.9|9192.1|9182.1|9181.5|9171.5|259
1675305900000|2023-02-02 02:45:00|9192.1|9182.1|9192.6|9182.6|9194.1|9184.1|9184.8|9174.8|278
1675306200000|2023-02-02 02:50:00|9192.9|9182.9|9197.4|9187.4|9200.5|9190.5|9190|9180|236
1675306500000|2023-02-02 02:55:00|9197.3|9187.3|9190.6|9180.6|9199|9189|9188.4|9178.4|270
1675306800000|2023-02-02 03:00:00|9190.1|9180.1|9191.1|9181.1|9197.6|9183.8|9187.8|9177.6|214
1675307100000|2023-02-02 03:05:00|9190.6|9180.6|9193.8|9183.8|9193.8|9183.8|9188.3|9178.3|209
1675307400000|2023-02-02 03:10:00|9193.6|9183.6|9194.3|9184.3|9198.3|9188.3|9191.4|9181.4|164
1675307700000|2023-02-02 03:15:00|9194.5|9184.5|9197.8|9187.8|9200|9190|9187.6|9177.6|269
1675308000000|2023-02-02 03:20:00|9197.5|9187.5|9193.8|9183.8|9197.8|9187.8|9192|9182|166
1675308300000|2023-02-02 03:25:00|9193.6|9183.6|9194.6|9184.6|9197.6|9187.6|9190.4|9180.4|176
1675308600000|2023-02-02 03:30:00|9194|9184|9188.6|9178.6|9195.3|9185.3|9188.1|9178.1|120
1675308900000|2023-02-02 03:35:00|9188.4|9178.4|9192.9|9182.9|9192.9|9182.9|9188.1|9178.1|62
1675309200000|2023-02-02 03:40:00|9192.8|9182.8|9192.9|9182.9|9194.6|9184.6|9190.5|9180.5|77
1675309500000|2023-02-02 03:45:00|9193.1|9183.1|9195.9|9185.9|9196.8|9186.8|9193|9183|82
1675309800000|2023-02-02 03:50:00|9195.5|9185.5|9196|9186|9196.9|9186.9|9192.5|9182.5|89
1675310100000|2023-02-02 03:55:00|9196.4|9186.4|9197.5|9187.5|9199.5|9189.5|9196.4|9186.4|67
1675310400000|2023-02-02 04:00:00|9197.8|9187.8|9195.8|9185.8|9199.8|9189.8|9193.9|9183.9|69
1675310700000|2023-02-02 04:05:00|9195.5|9185.5|9194.4|9184.4|9196.9|9186.9|9192.6|9182.6|67
1675311000000|2023-02-02 04:10:00|9194.9|9184.9|9193.8|9183.8|9196.1|9186.1|9192.9|9182.9|59
1675311300000|2023-02-02 04:15:00|9194|9184|9201|9191|9201|9191|9193.1|9183.1|64
1675311600000|2023-02-02 04:20:00|9201.1|9191.1|9207.8|9197.8|9207.8|9197.8|9200.6|9190.6|73
1675311900000|2023-02-02 04:25:00|9207.5|9197.5|9211.1|9201.1|9215|9201.4|9205.5|9195|42
1675312200000|2023-02-02 04:30:00|9210.9|9200.9|9218.8|9208.8|9218.8|9208.8|9207.6|9197.6|48
1675312500000|2023-02-02 04:35:00|9218.5|9208.5|9224.9|9214.9|9224.9|9214.9|9218.3|9208.3|115
1675312800000|2023-02-02 04:40:00|9224.8|9214.8|9216.6|9206.6|9226|9216|9215.4|9205.4|99
1675313100000|2023-02-02 04:45:00|9216.9|9206.9|9219.1|9209.1|9220.1|9210.1|9216.9|9206.9|80
1675313400000|2023-02-02 04:50:00|9218.9|9208.9|9217.8|9207.8|9218.9|9208.9|9215.3|9205.3|51
1675313700000|2023-02-02 04:55:00|9217.5|9207.5|9213.3|9203.3|9218|9208|9213|9203|92
1675314000000|2023-02-02 05:00:00|9213.4|9203.4|9205.3|9195.3|9213.5|9203.5|9204.5|9194.5|111
1675314300000|2023-02-02 05:05:00|9205|9195|9198.6|9188.6|9206.6|9196.6|9197.8|9187.8|129
1675314600000|2023-02-02 05:10:00|9198.4|9188.4|9192.5|9182.5|9198.4|9188.4|9190.6|9180.6|123
1675314900000|2023-02-02 05:15:00|9193.6|9183.6|9195.5|9185.5|9197.1|9187.1|9192.3|9182.3|107
1675315200000|2023-02-02 05:20:00|9195.9|9185.9|9193.3|9183.3|9196.8|9186.8|9186.4|9176.4|152
1675315500000|2023-02-02 05:25:00|9193.1|9183.1|9203.1|9193.1|9210.9|9195.5|9191.5|9181.5|204
1675315800000|2023-02-02 05:30:00|9203.4|9193.4|9204.8|9194.8|9207.3|9197.3|9196.5|9186.5|308
1675316100000|2023-02-02 05:35:00|9204.5|9194.5|9204.9|9194.9|9207.1|9197.1|9202.3|9192.3|157
1675316400000|2023-02-02 05:40:00|9205|9195|9203|9193|9208.9|9198.9|9201.4|9191.4|196
1675316700000|2023-02-02 05:45:00|9202.5|9192.5|9197.1|9187.1|9202.8|9192.8|9193.4|9183.4|183
1675317000000|2023-02-02 05:50:00|9197.3|9187.3|9192.1|9182.1|9197.3|9187.3|9190.1|9180.1|202
1675317300000|2023-02-02 05:55:00|9191.8|9181.8|9183.4|9173.4|9197.6|9187.6|9181.8|9171.8|205
1675317600000|2023-02-02 06:00:00|9183.5|9173.5|9176.9|9166.9|9186.3|9176.3|9176.9|9166.9|237
1675317900000|2023-02-02 06:05:00|9176.5|9166.5|9174.3|9164.3|9181.3|9171.3|9168.8|9158.8|306
1675318200000|2023-02-02 06:10:00|9174|9164|9170.4|9160.4|9174.6|9164.6|9166.6|9156.6|325
1675318500000|2023-02-02 06:15:00|9170.6|9160.6|9169.3|9159.3|9176.3|9166.3|9165.6|9155.6|293
1675318800000|2023-02-02 06:20:00|9169.1|9159.1|9173|9163|9177.9|9167.9|9166.6|9156.6|322
1675319100000|2023-02-02 06:25:00|9173.3|9163.3|9165.1|9155.1|9173.3|9163.3|9162.5|9152.5|238
1675319400000|2023-02-02 06:30:00|9165.3|9155.3|9163.3|9153.3|9167.9|9157.9|9162.5|9152.5|252
1675319700000|2023-02-02 06:35:00|9163|9153|9165.3|9155.3|9169.5|9159.5|9160.4|9150.4|265
1675320000000|2023-02-02 06:40:00|9164.9|9154.9|9163|9153|9169.6|9159.6|9160.6|9150.6|300
1675320300000|2023-02-02 06:45:00|9162.6|9152.6|9169.1|9159.1|9170.4|9160.4|9162.1|9152.1|395
1675320600000|2023-02-02 06:50:00|9169.6|9159.6|9173.9|9163.9|9176.6|9166.6|9167.1|9157.1|305
1675320900000|2023-02-02 06:55:00|9173.6|9163.6|9170.5|9160.5|9174.1|9164.1|9170|9160|268
1675321200000|2023-02-02 07:00:00|9171|9161|9172.5|9162.5|9177|9167|9167.9|9157.9|217
1675321500000|2023-02-02 07:05:00|9172.8|9162.8|9182.8|9172.8|9185.6|9175.6|9171.9|9161.9|151
1675321800000|2023-02-02 07:10:00|9182.6|9172.6|9182.5|9172.5|9183.6|9173.6|9172.4|9162.4|163
1675322100000|2023-02-02 07:15:00|9182.6|9172.6|9178.5|9168.5|9183.8|9173.8|9174.1|9164.1|158
1675322400000|2023-02-02 07:20:00|9178.3|9168.3|9164.4|9154.4|9183.1|9173.1|9164.4|9154.4|224
1675322700000|2023-02-02 07:25:00|9164.5|9154.5|9167.6|9157.6|9170.1|9160.1|9161.6|9151.6|205
1675323000000|2023-02-02 07:30:00|9167.8|9157.8|9149.9|9139.9|9169.4|9159.4|9148.9|9138.9|218
1675323300000|2023-02-02 07:35:00|9150|9140|9137.4|9127.4|9150.9|9140.9|9131.6|9121.6|293
1675323600000|2023-02-02 07:40:00|9137.3|9127.3|9138|9128|9147.8|9137.8|9135.5|9125.5|237
1675323900000|2023-02-02 07:45:00|9137.4|9127.4|9127.5|9117.5|9139.8|9129.8|9127|9117|261
1675324200000|2023-02-02 07:50:00|9127.3|9117.3|9119.9|9109.9|9133.8|9123.8|9119.9|9104.9|233
1675324500000|2023-02-02 07:55:00|9119.5|9109.5|9119.1|9109.1|9128.6|9118.6|9115.1|9102.5|254
1675324800000|2023-02-02 08:00:00|9118.4|9108.4|9139.1|9129.1|9149.3|9139.3|9117.4|9107.4|349
1675325100000|2023-02-02 08:05:00|9138.6|9128.6|9148.1|9138.1|9148.1|9138.1|9136|9126|298
1675325400000|2023-02-02 08:10:00|9147.9|9137.9|9134.6|9124.6|9149.6|9139.6|9132.1|9122.1|235
1675325700000|2023-02-02 08:15:00|9134.4|9124.4|9142.1|9132.1|9143.6|9133.6|9129.4|9119.4|272
1675326000000|2023-02-02 08:20:00|9141.9|9131.9|9139.1|9129.1|9141.9|9131.9|9130.4|9120.4|247
1675326300000|2023-02-02 08:25:00|9139.4|9129.4|9148.9|9138.9|9152.4|9142.4|9132.1|9122.1|270
1675326600000|2023-02-02 08:30:00|9149.1|9139.1|9160.9|9150.9|9166.9|9156.9|9149.1|9139.1|303
1675326900000|2023-02-02 08:35:00|9160.6|9150.6|9168.6|9158.6|9169.4|9159.4|9158.6|9148.6|344
1675327200000|2023-02-02 08:40:00|9167.9|9157.9|9154.9|9144.9|9168.6|9158.6|9153.4|9143.4|264
1675327500000|2023-02-02 08:45:00|9154.6|9144.6|9146.9|9136.9|9155.4|9145.4|9146.4|9136.4|213
1675327800000|2023-02-02 08:50:00|9146.6|9136.6|9148.4|9138.4|9153.4|9143.4|9139.4|9129.4|365
1675328100000|2023-02-02 08:55:00|9148.1|9138.1|9160.9|9150.9|9163.4|9153.4|9146.1|9136.1|252
1675328400000|2023-02-02 09:00:00|9159.6|9149.6|9159.9|9149.9|9162.1|9152.1|9154.6|9144.6|208
1675328700000|2023-02-02 09:05:00|9160.1|9150.1|9155.6|9145.6|9160.9|9150.9|9154.1|9144.1|203
1675329000000|2023-02-02 09:10:00|9155.9|9145.9|9150.9|9140.9|9159.4|9149.4|9148.9|9138.9|234
1675329300000|2023-02-02 09:15:00|9150.6|9140.6|9130.6|9120.6|9150.6|9140.6|9130.6|9120.6|254
1675329600000|2023-02-02 09:20:00|9131.4|9121.4|9147.4|9137.4|9147.6|9137.6|9131.4|9121.4|172
1675329900000|2023-02-02 09:25:00|9147.1|9137.1|9133.1|9123.1|9149.6|9139.6|9133.1|9123.1|240
1675330200000|2023-02-02 09:30:00|9133.4|9123.4|9137.6|9127.6|9137.9|9127.9|9128.9|9118.9|224
1675330500000|2023-02-02 09:35:00|9137.4|9127.4|9133.6|9123.6|9141.4|9131.4|9132.1|9122.1|175
1675330800000|2023-02-02 09:40:00|9133.9|9123.9|9146.1|9136.1|9146.6|9136.6|9133.9|9123.9|197
1675331100000|2023-02-02 09:45:00|9145.9|9135.9|9145.4|9135.4|9147.4|9137.4|9137.9|9127.9|201
1675331400000|2023-02-02 09:50:00|9145.1|9135.1|9142.4|9132.4|9145.9|9135.9|9139.1|9129.1|167
1675331700000|2023-02-02 09:55:00|9142.1|9132.1|9137.1|9127.1|9144.4|9134.4|9137.1|9127.1|163
1675332000000|2023-02-02 10:00:00|9136.4|9126.4|9143.6|9133.6|9143.6|9133.6|9135.1|9125.1|221
1675332300000|2023-02-02 10:05:00|9143.9|9133.9|9142.9|9132.9|9148.4|9138.4|9142.6|9132.6|174
1675332600000|2023-02-02 10:10:00|9143.1|9133.1|9137.9|9127.9|9145.4|9135.4|9134.4|9124.4|196
1675332900000|2023-02-02 10:15:00|9138.1|9128.1|9140.4|9130.4|9143.6|9133.6|9131.9|9121.9|222
1675333200000|2023-02-02 10:20:00|9140.1|9130.1|9143.9|9133.9|9146.9|9136.9|9138.6|9128.6|206
1675333500000|2023-02-02 10:25:00|9144.4|9134.4|9147.1|9137.1|9149.1|9139.1|9141.9|9131.9|172
1675333800000|2023-02-02 10:30:00|9146.9|9136.9|9142.9|9132.9|9149.6|9139.6|9142.6|9132.6|182
1675334100000|2023-02-02 10:35:00|9143.1|9133.1|9142.4|9132.4|9144.6|9134.6|9138.4|9128.4|169
1675334400000|2023-02-02 10:40:00|9142.1|9132.1|9151.4|9141.4|9153.4|9143.4|9142.1|9132.1|151
1675334700000|2023-02-02 10:45:00|9151.1|9141.1|9143.1|9133.1|9157.1|9147.1|9142.1|9132.1|190
1675335000000|2023-02-02 10:50:00|9143.4|9133.4|9134.9|9124.9|9145.1|9135.1|9132.9|9122.9|185
1675335300000|2023-02-02 10:55:00|9135.1|9125.1|9137.1|9127.1|9138.6|9128.6|9134.4|9124.4|172
1675335600000|2023-02-02 11:00:00|9137.4|9127.4|9133.1|9123.1|9138.1|9128.1|9132.1|9122.1|140
1675335900000|2023-02-02 11:05:00|9133.4|9123.4|9129.1|9119.1|9139.1|9129.1|9128.1|9118.1|155
1675336200000|2023-02-02 11:10:00|9128.9|9118.9|9141.4|9131.4|9142.1|9132.1|9128.9|9118.9|142
1675336500000|2023-02-02 11:15:00|9141.1|9131.1|9139.1|9129.1|9143.4|9133.4|9137.1|9127.1|98
1675336800000|2023-02-02 11:20:00|9139.4|9129.4|9141.4|9131.4|9144.1|9134.1|9136.9|9126.9|161
1675337100000|2023-02-02 11:25:00|9141.6|9131.6|9148.9|9138.9|9153.1|9143.1|9141.6|9131.6|138
1675337400000|2023-02-02 11:30:00|9149.1|9139.1|9159.6|9149.6|9159.6|9149.6|9145.1|9135.1|178
1675337700000|2023-02-02 11:35:00|9159.9|9149.9|9172.1|9162.1|9172.1|9162.1|9159.6|9149.6|239
1675338000000|2023-02-02 11:40:00|9172.4|9162.4|9161.6|9151.6|9179.6|9169.6|9161.6|9151.6|175
1675338300000|2023-02-02 11:45:00|9161.9|9151.9|9160.1|9150.1|9163.6|9153.6|9159.1|9149.1|171
1675338600000|2023-02-02 11:50:00|9160.9|9150.9|9158.6|9148.6|9161.9|9151.9|9153.1|9143.1|182
1675338900000|2023-02-02 11:55:00|9158.4|9148.4|9158.6|9148.6|9163.4|9153.4|9157.1|9147.1|154
1675339200000|2023-02-02 12:00:00|9160.1|9150.1|9159.9|9149.9|9167.9|9157.9|9156.6|9146.6|412
1675339500000|2023-02-02 12:05:00|9160.1|9150.1|9164.4|9154.4|9168.9|9158.9|9155.4|9145.4|310
1675339800000|2023-02-02 12:10:00|9164.6|9154.6|9169.1|9159.1|9174.9|9164.9|9162.9|9152.9|319
1675340100000|2023-02-02 12:15:00|9169.4|9159.4|9150.1|9140.1|9169.9|9159.9|9150.1|9140.1|278
1675340400000|2023-02-02 12:20:00|9149.9|9139.9|9140.1|9130.1|9157.4|9147.4|9139.9|9129.9|284
1675340700000|2023-02-02 12:25:00|9139.9|9129.9|9140.9|9130.9|9146.1|9136.1|9138.4|9128.4|264
1675341000000|2023-02-02 12:30:00|9141.1|9131.1|9148.1|9138.1|9158.9|9148.9|9140.6|9130.6|334
1675341300000|2023-02-02 12:35:00|9148.6|9138.6|9137.9|9127.9|9153.1|9143.1|9132.6|9122.6|337
1675341600000|2023-02-02 12:40:00|9137.6|9127.6|9134.4|9124.4|9141.9|9131.9|9129.6|9119.6|274
1675341900000|2023-02-02 12:45:00|9134.6|9124.6|9125.9|9115.9|9134.6|9124.6|9115.4|9105.4|355
1675342200000|2023-02-02 12:50:00|9125.6|9115.6|9129.4|9119.4|9133.4|9123.4|9122.4|9112.4|274
1675342500000|2023-02-02 12:55:00|9129.6|9119.6|9130.9|9120.9|9137.4|9127.4|9128.9|9118.9|285
1675342800000|2023-02-02 13:00:00|9132.1|9122.1|9142.6|9132.6|9146.3|9136.3|9131.6|9121.6|671
1675343100000|2023-02-02 13:05:00|9142.1|9132.1|9148.4|9138.4|9158.6|9148.6|9142.1|9132.1|458
1675343400000|2023-02-02 13:10:00|9148.9|9138.9|9148.6|9138.6|9156|9142.4|9142.1|9132.1|311
1675343700000|2023-02-02 13:15:00|9148.4|9138.4|9143.6|9133.6|9158.9|9148.9|9136.9|9126.9|548
1675344000000|2023-02-02 13:20:00|9142.9|9132.9|9163.1|9153.1|9168.6|9158.6|9139.1|9129.1|469
1675344300000|2023-02-02 13:25:00|9162.9|9152.9|9157.4|9147.4|9164.6|9154.6|9156.1|9146.1|449
1675344600000|2023-02-02 13:30:00|9157.9|9147.9|9163.6|9153.6|9167.6|9157.6|9150.9|9140.9|603
1675344900000|2023-02-02 13:35:00|9164.9|9154.9|9163.6|9153.6|9170.4|9160.4|9160.4|9150.4|548
1675345200000|2023-02-02 13:40:00|9163.4|9153.4|9153.4|9143.4|9170.9|9160.9|9150.9|9140.9|542
1675345500000|2023-02-02 13:45:00|9153.6|9143.6|9168.1|9158.1|9172.6|9162.6|9152.4|9142.4|576
1675345800000|2023-02-02 13:50:00|9167.1|9157.1|9171.4|9161.4|9174.6|9164.6|9160.6|9150.6|506
1675346100000|2023-02-02 13:55:00|9171.6|9161.6|9165.1|9155.1|9176.1|9166.1|9164.4|9154.4|597
1675346400000|2023-02-02 14:00:00|9164.9|9154.9|9167.6|9157.6|9173.1|9163.1|9158.1|9148.1|586
1675346700000|2023-02-02 14:05:00|9168.4|9158.4|9185.4|9175.4|9190.6|9180.6|9161.9|9151.9|548
1675347000000|2023-02-02 14:10:00|9186.1|9176.1|9178.1|9168.1|9189.9|9179.9|9176.1|9166.1|529
1675347300000|2023-02-02 14:15:00|9177.9|9167.9|9198.9|9188.9|9203.4|9193.4|9174.1|9164.1|475
1675347600000|2023-02-02 14:20:00|9199.6|9189.6|9190.6|9180.6|9199.6|9189.6|9188.9|9178.9|496
1675347900000|2023-02-02 14:25:00|9190.4|9180.4|9197.9|9187.9|9202.6|9192.6|9190.4|9180.4|446
1675348200000|2023-02-02 14:30:00|9198.4|9188.4|9176.6|9166.6|9198.6|9188.6|9176.6|9166.6|694
1675348500000|2023-02-02 14:35:00|9177.6|9167.6|9165.1|9155.1|9179.9|9169.9|9159.6|9149.6|700
1675348800000|2023-02-02 14:40:00|9164.4|9154.4|9146.4|9136.4|9167.4|9157.4|9144.9|9134.9|576
1675349100000|2023-02-02 14:45:00|9146.6|9136.6|9154.6|9144.6|9155.4|9145.4|9137.4|9127.4|645
1675349400000|2023-02-02 14:50:00|9154.1|9144.1|9137.6|9127.6|9154.1|9144.1|9135.4|9125.4|650
1675349700000|2023-02-02 14:55:00|9137.1|9127.1|9126.6|9116.6|9138.4|9128.4|9120.9|9110.9|464
1675350000000|2023-02-02 15:00:00|9126.5|9116.5|9127.4|9117.4|9139.6|9129.6|9123.9|9113.9|606
1675350300000|2023-02-02 15:05:00|9127.9|9117.9|9102.9|9092.9|9127.9|9117.9|9099|9089|648
1675350600000|2023-02-02 15:10:00|9102.1|9092.1|9105.1|9095.1|9106.6|9096.6|9094.9|9084.9|503
1675350900000|2023-02-02 15:15:00|9105.4|9095.4|9127.9|9117.9|9128.6|9118.6|9099.4|9089.4|546
1675351200000|2023-02-02 15:20:00|9128.1|9118.1|9124.9|9114.9|9132.1|9122.1|9119.9|9109.9|525
1675351500000|2023-02-02 15:25:00|9124.6|9114.6|9119.4|9109.4|9129.4|9119.4|9119.4|9109.4|395
1675351800000|2023-02-02 15:30:00|9119.9|9109.9|9138.9|9128.9|9139.4|9129.4|9117.6|9107.6|458
1675352100000|2023-02-02 15:35:00|9139.1|9129.1|9143.6|9133.6|9151.6|9141.6|9136.4|9126.4|463
1675352400000|2023-02-02 15:40:00|9143.4|9133.4|9146.6|9136.6|9154.6|9144.6|9142.4|9132.4|448
1675352700000|2023-02-02 15:45:00|9146.9|9136.9|9158.9|9148.9|9158.9|9148.9|9146.9|9136.9|498
1675353000000|2023-02-02 15:50:00|9159.1|9149.1|9163.1|9153.1|9176.1|9166.1|9154.9|9144.9|496
1675353300000|2023-02-02 15:55:00|9164.1|9154.1|9161.6|9151.6|9170.1|9160.1|9151.4|9141.4|497
1675353600000|2023-02-02 16:00:00|9162.1|9152.1|9156.1|9146.1|9170.4|9160.4|9155.4|9145.4|484
1675353900000|2023-02-02 16:05:00|9155.4|9145.4|9156.6|9146.6|9160.6|9150.6|9143.4|9133.4|400
1675354200000|2023-02-02 16:10:00|9156.4|9146.4|9143.1|9133.1|9156.4|9146.4|9139.4|9129.4|386
1675354500000|2023-02-02 16:15:00|9143.6|9133.6|9137.9|9127.9|9148.4|9138.4|9131.9|9121.9|358
1675354800000|2023-02-02 16:20:00|9137.6|9127.6|9136.6|9126.6|9140.4|9130.4|9135.4|9125.4|334
1675355100000|2023-02-02 16:25:00|9136.1|9126.1|9122.6|9112.6|9136.4|9126.4|9119.6|9109.6|339
1675355400000|2023-02-02 16:30:00|9121.1|9111.1|9101.6|9091.6|9122.4|9112.4|9094.9|9084.9|484
1675355700000|2023-02-02 16:35:00|9101.1|9091.1|9092.9|9082.9|9107.4|9097.4|9078.4|9067.5|511
1675356000000|2023-02-02 16:40:00|9093.4|9083.4|9080.9|9070.9|9098.4|9088.4|9080.1|9070.1|492
1675356300000|2023-02-02 16:45:00|9079.9|9069.9|9053.1|9043.1|9079.9|9069.9|9049.1|9039.1|464
1675356600000|2023-02-02 16:50:00|9053.9|9043.9|9054.9|9044.9|9057.6|9047.6|9050.4|9040.4|315
1675356900000|2023-02-02 16:55:00|9055.1|9045.1|9066.9|9056.9|9074.1|9064.1|9053.9|9043.9|435
1675357200000|2023-02-02 17:00:00|9067.1|9057.1|9065.9|9055.9|9071.4|9061.4|9058.9|9048.9|354
1675357500000|2023-02-02 17:05:00|9065.4|9055.4|9045.6|9035.6|9065.4|9055.4|9044.9|9034.9|348
1675357800000|2023-02-02 17:10:00|9045.4|9035.4|9051.4|9041.4|9051.4|9041.4|9042.6|9032.6|321
1675358100000|2023-02-02 17:15:00|9051.6|9041.6|9046.4|9036.4|9053.9|9043.9|9044.1|9034.1|383
1675358400000|2023-02-02 17:20:00|9046.6|9036.6|9049.6|9039.6|9049.9|9039.9|9040.6|9030.6|244
1675358700000|2023-02-02 17:25:00|9049.4|9039.4|9043.1|9033.1|9053.1|9043.1|9042.6|9032.6|263
1675359000000|2023-02-02 17:30:00|9043.4|9033.4|9039.4|9029.4|9048.6|9038.6|9038.9|9028.9|242
1675359300000|2023-02-02 17:35:00|9038.9|9028.9|9038.6|9028.6|9042.1|9032.1|9026.6|9016.6|341
1675359600000|2023-02-02 17:40:00|9038.4|9028.4|9031.6|9021.6|9038.6|9028.6|9028.4|9018.4|269
1675359900000|2023-02-02 17:45:00|9031.9|9021.9|9020.9|9010.9|9032.9|9022.9|9016.6|9006.6|303
1675360200000|2023-02-02 17:50:00|9020.6|9010.6|9017.4|9007.4|9021.9|9011.9|9015.6|9005.6|284
1675360500000|2023-02-02 17:55:00|9017.9|9007.9|9016.6|9006.6|9022.4|9012.4|9010.3|9000.3|344
1675360800000|2023-02-02 18:00:00|9016.4|9006.4|9039.3|9029.3|9039.3|9029.3|9016.4|9006.4|310
1675361100000|2023-02-02 18:05:00|9039.4|9029.4|9030|9020|9039.9|9029.9|9030|9020|302
1675361400000|2023-02-02 18:10:00|9029.9|9019.9|9032.3|9022.3|9032.8|9022.8|9029|9019|208
1675361700000|2023-02-02 18:15:00|9031.9|9021.9|9034.5|9024.5|9036|9026|9029.3|9019.3|249
1675362000000|2023-02-02 18:20:00|9034.8|9024.8|9039.3|9029.3|9039.5|9029.5|9032.9|9022.9|239
1675362300000|2023-02-02 18:25:00|9039|9029|9037.6|9027.6|9039.5|9029.5|9034.1|9024.1|205
1675362600000|2023-02-02 18:30:00|9037.9|9027.9|9041.1|9031.1|9043.3|9031.5|9034.8|9023|193
1675362900000|2023-02-02 18:35:00|9040.9|9030.9|9041|9031|9044|9034|9039.8|9029.8|221
1675363200000|2023-02-02 18:40:00|9041.4|9031.4|9043.4|9033.4|9045|9035|9040|9030|290
1675363500000|2023-02-02 18:45:00|9043.9|9033.9|9042.4|9032.4|9044.5|9034.5|9040.3|9030.3|143
1675363800000|2023-02-02 18:50:00|9042.5|9032.5|9040.6|9030.6|9043.8|9033.8|9036.8|9026.8|138
1675364100000|2023-02-02 18:55:00|9039.8|9029.8|9047.9|9025.9|9047.9|9029.8|9037.1|9015.6|51
1675386000000|2023-02-03 01:00:00|9073.5|9063.5|9073.4|9063.4|9083.5|9073.5|9071.9|9061.9|356
1675386300000|2023-02-03 01:05:00|9071.9|9061.9|9066.8|9056.8|9075.4|9065.4|9064.6|9054.6|530
1675386600000|2023-02-03 01:10:00|9066.5|9056.5|9063.8|9053.8|9068.6|9058.6|9058|9048|474
1675386900000|2023-02-03 01:15:00|9063.4|9053.4|9080.5|9070.5|9080.5|9070.5|9062|9052|418
1675387200000|2023-02-03 01:20:00|9080|9070|9088.5|9078.5|9089|9079|9076.9|9066.9|374
1675387500000|2023-02-03 01:25:00|9088.8|9078.8|9080.3|9070.3|9090.3|9080.3|9079.5|9069.5|319
1675387800000|2023-02-03 01:30:00|9080.5|9070.5|9070.1|9060.1|9084.5|9074.5|9069.1|9059.1|364
1675388100000|2023-02-03 01:35:00|9070.9|9060.9|9063.3|9053.3|9070.9|9060.9|9060.8|9050.8|329
1675388400000|2023-02-03 01:40:00|9063.4|9053.4|9060.6|9050.6|9064.5|9054.5|9058.8|9048.8|331
1675388700000|2023-02-03 01:45:00|9061.3|9051.3|9056|9046|9065.3|9055.3|9055.1|9045.1|396
1675389000000|2023-02-03 01:50:00|9057.8|9047.8|9046.5|9036.5|9059.8|9049.8|9043.1|9033.1|406
1675389300000|2023-02-03 01:55:00|9047.1|9037.1|9042.8|9032.8|9047.8|9037.8|9040.8|9030.8|299
1675389600000|2023-02-03 02:00:00|9043.1|9033.1|9037.5|9027.5|9049.5|9039.5|9033.6|9023.6|342
1675389900000|2023-02-03 02:05:00|9037.8|9027.8|9032.9|9022.9|9039.1|9029.1|9026.8|9016.8|383
1675390200000|2023-02-03 02:10:00|9033.8|9023.8|9037.8|9027.8|9045.1|9035.1|9031.5|9021.5|349
1675390500000|2023-02-03 02:15:00|9037.6|9027.6|9038.1|9028.1|9042|9032|9031.5|9021.5|185
1675390800000|2023-02-03 02:20:00|9038.4|9028.4|9035.3|9025.3|9041|9031|9035.3|9025.3|176
1675391100000|2023-02-03 02:25:00|9035.1|9025.1|9025.9|9015.9|9037.4|9027.4|9024.1|9014.1|176
1675391400000|2023-02-03 02:30:00|9026.4|9016.4|9042.9|9032.9|9043.9|9033.9|9025.8|9015.8|331
1675391700000|2023-02-03 02:35:00|9043.1|9033.1|9042.4|9032.4|9047.5|9037.5|9037|9027|271
1675392000000|2023-02-03 02:40:00|9042.8|9032.8|9048.5|9038.5|9049.8|9039.8|9041.4|9031.4|225
1675392300000|2023-02-03 02:45:00|9048.1|9038.1|9048|9038|9056|9046|9046.8|9036.8|228
1675392600000|2023-02-03 02:50:00|9047.9|9037.9|9057.5|9047.5|9058.5|9048.5|9044|9034|217
1675392900000|2023-02-03 02:55:00|9058.1|9048.1|9055.8|9045.8|9058.3|9048.3|9050.8|9040.8|257
1675393200000|2023-02-03 03:00:00|9055.5|9045.5|9064.5|9054.5|9067.3|9057.3|9052|9042|299
1675393500000|2023-02-03 03:05:00|9064.4|9054.4|9068.8|9058.8|9074|9064|9064.1|9054.1|333
1675393800000|2023-02-03 03:10:00|9069|9059|9058.8|9048.8|9069.8|9059.8|9056.9|9046.9|217
1675394100000|2023-02-03 03:15:00|9058.5|9048.5|9073.9|9063.9|9074.5|9064.5|9057|9047|286
1675394400000|2023-02-03 03:20:00|9074.1|9064.1|9074|9064|9082.6|9072.6|9073.1|9063.1|346
1675394700000|2023-02-03 03:25:00|9074.3|9064.3|9071.1|9061.1|9076|9066|9064.1|9054.1|242
1675395000000|2023-02-03 03:30:00|9071.5|9061.5|9081.4|9071.4|9086.6|9076.6|9068.5|9058.5|168
1675395300000|2023-02-03 03:35:00|9082|9072|9071.8|9061.8|9082.3|9072.3|9071.8|9061.8|115
1675395600000|2023-02-03 03:40:00|9072|9062|9074.8|9064.8|9074.9|9064.9|9068.5|9058.5|76
1675395900000|2023-02-03 03:45:00|9075|9065|9076.3|9066.3|9076.5|9066.5|9071.4|9061.4|85
1675396200000|2023-02-03 03:50:00|9076.5|9066.5|9074.6|9064.6|9078.1|9068.1|9074.1|9064.1|62
1675396500000|2023-02-03 03:55:00|9074.8|9064.8|9082|9072|9083.9|9073.9|9074.1|9061.3|100
1675396800000|2023-02-03 04:00:00|9082.3|9072.3|9074.5|9064.5|9082.5|9072.5|9073.8|9063.8|112
1675397100000|2023-02-03 04:05:00|9074.6|9064.6|9073.3|9063.3|9075.3|9065.3|9071.4|9061.4|72
1675397400000|2023-02-03 04:10:00|9073.6|9063.6|9075.3|9065.3|9078.5|9068.5|9073.3|9063.3|48
1675397700000|2023-02-03 04:15:00|9075.5|9065.5|9077.3|9067.3|9078|9068|9075.4|9065.4|72
1675398000000|2023-02-03 04:20:00|9077.5|9067.5|9074|9064|9077.6|9067.6|9073.3|9063.3|52
1675398300000|2023-02-03 04:25:00|9074.1|9064.1|9074.9|9064.9|9075.3|9065.3|9071.9|9061.9|67
1675398600000|2023-02-03 04:30:00|9074.6|9064.6|9075.3|9065.3|9075.8|9065.8|9072.5|9062.5|43
1675398900000|2023-02-03 04:35:00|9075.5|9065.5|9070|9060|9075.5|9065.5|9069.4|9059.4|73
1675399200000|2023-02-03 04:40:00|9070.3|9060.3|9074.3|9064.3|9075|9065|9069.4|9059.4|59
1675399500000|2023-02-03 04:45:00|9074.6|9064.6|9076|9066|9078.9|9068.9|9074.4|9064.4|69
1675399800000|2023-02-03 04:50:00|9075.6|9065.6|9071.9|9061.9|9075.6|9065.6|9068.6|9058.6|89
1675400100000|2023-02-03 04:55:00|9071.4|9061.4|9070.4|9060.4|9073.4|9063.4|9069.1|9059.1|105
1675400400000|2023-02-03 05:00:00|9070.3|9060.3|9065.3|9055.3|9072.5|9062.5|9064.4|9054.4|109
1675400700000|2023-02-03 05:05:00|9065|9055|9071.9|9061.9|9072.6|9062.6|9064|9054|88
1675401000000|2023-02-03 05:10:00|9072|9062|9079.5|9069.5|9080.9|9070.9|9071.4|9061.4|101
1675401300000|2023-02-03 05:15:00|9080|9070|9080.5|9070.5|9084|9074|9077.1|9067.1|86
1675401600000|2023-02-03 05:20:00|9080.4|9070.4|9081.6|9071.6|9086.4|9076.4|9080.4|9070.4|117
1675401900000|2023-02-03 05:25:00|9081.8|9071.8|9082.3|9072.3|9084.5|9074.5|9079.5|9069.5|172
1675402200000|2023-02-03 05:30:00|9082.1|9072.1|9089.1|9079.1|9094.9|9084.9|9081|9071|372
1675402500000|2023-02-03 05:35:00|9089|9079|9094.1|9084.1|9097.1|9087.1|9084.5|9074.5|338
1675402800000|2023-02-03 05:40:00|9093.6|9083.6|9086.4|9076.4|9097.1|9087.1|9084.9|9074.9|260
1675403100000|2023-02-03 05:45:00|9086.5|9076.5|9085.6|9075.6|9087.8|9077.8|9078.9|9068.9|252
1675403400000|2023-02-03 05:50:00|9085.4|9075.4|9074.5|9064.5|9086.3|9076.3|9072.4|9062.4|198
1675403700000|2023-02-03 05:55:00|9074.3|9064.3|9079.4|9069.4|9079.6|9069.6|9069.5|9059.5|230
1675404000000|2023-02-03 06:00:00|9079.5|9069.5|9078.1|9068.1|9088.4|9078.4|9077.6|9067.6|236
1675404300000|2023-02-03 06:05:00|9078.3|9068.3|9090.1|9080.1|9090.4|9080.4|9077.6|9067.6|171
1675404600000|2023-02-03 06:10:00|9090.4|9080.4|9095.9|9085.9|9098.3|9088.3|9090.1|9080.1|194
1675404900000|2023-02-03 06:15:00|9095.6|9085.6|9099.1|9089.1|9099.4|9089.4|9092.1|9082.1|203
1675405200000|2023-02-03 06:20:00|9099.4|9089.4|9100|9090|9103.6|9093.6|9096.4|9086.4|171
1675405500000|2023-02-03 06:25:00|9099.9|9089.9|9098.3|9088.3|9100.3|9090.3|9095|9085|193
1675405800000|2023-02-03 06:30:00|9098.5|9088.5|9087.5|9077.5|9098.5|9088.5|9086.9|9076.9|247
1675406100000|2023-02-03 06:35:00|9087.4|9077.4|9090.3|9080.3|9092.5|9082.5|9087.1|9077.1|187
1675406400000|2023-02-03 06:40:00|9090.1|9080.1|9094.4|9084.4|9095.1|9085.1|9085.1|9075.1|200
1675406700000|2023-02-03 06:45:00|9094.1|9084.1|9094.9|9084.9|9096.5|9086.5|9090.8|9080.8|198
1675407000000|2023-02-03 06:50:00|9095|9085|9094.3|9084.3|9096.5|9086.5|9091.9|9081.9|147
1675407300000|2023-02-03 06:55:00|9094.1|9084.1|9096.5|9086.5|9097.4|9087.4|9089|9079|255
1675407600000|2023-02-03 07:00:00|9096.3|9086.3|9095|9085|9096.5|9086.5|9089.5|9079.5|179
1675407900000|2023-02-03 07:05:00|9091.9|9081.9|9085.9|9075.9|9091.9|9081.9|9081.6|9071.6|188
1675408200000|2023-02-03 07:10:00|9085.6|9075.6|9093.8|9083.8|9096.3|9086.3|9084.9|9074.9|146
1675408500000|2023-02-03 07:15:00|9093.9|9083.9|9096.6|9086.6|9100.3|9090.3|9092|9082|198
1675408800000|2023-02-03 07:20:00|9096.8|9086.8|9095.4|9085.4|9098.5|9088.5|9091.4|9081.4|162
1675409100000|2023-02-03 07:25:00|9095.6|9085.6|9081.8|9071.8|9095.9|9085.9|9081.8|9071.8|207
1675409400000|2023-02-03 07:30:00|9081.5|9071.5|9071.9|9061.9|9083.8|9073.8|9070.1|9060.1|335
1675409700000|2023-02-03 07:35:00|9071.8|9061.8|9070.1|9060.1|9072.3|9062.3|9058.8|9048.8|272
1675410000000|2023-02-03 07:40:00|9069.8|9059.8|9069.6|9059.6|9081.5|9071.5|9069.4|9059.4|262
1675410300000|2023-02-03 07:45:00|9069.4|9059.4|9074.5|9064.5|9076.5|9066.5|9068.4|9058.4|138
1675410600000|2023-02-03 07:50:00|9074.8|9064.8|9080.6|9070.6|9085.6|9075.6|9073.8|9063.8|213
1675410900000|2023-02-03 07:55:00|9081.5|9071.5|9086.4|9076.4|9087.6|9077.6|9070.9|9060.9|229
1675411200000|2023-02-03 08:00:00|9086.6|9076.6|9083.1|9073.1|9086.6|9076.6|9069.6|9059.6|400
1675411500000|2023-02-03 08:05:00|9082.9|9072.9|9078.4|9068.4|9083.4|9073.4|9072.6|9062.6|298
1675411800000|2023-02-03 08:10:00|9078.6|9068.6|9066.9|9056.9|9088.6|9078.6|9064.1|9054.1|222
1675412100000|2023-02-03 08:15:00|9066.6|9056.6|9054.1|9044.1|9066.6|9056.6|9053.8|9043.8|255
1675412400000|2023-02-03 08:20:00|9053.9|9043.9|9049.1|9039.1|9061.4|9051.4|9048.9|9038.9|226
1675412700000|2023-02-03 08:25:00|9048.9|9038.9|9064.6|9054.6|9066.9|9056.9|9044.4|9034.4|272
1675413000000|2023-02-03 08:30:00|9065.6|9055.6|9062.4|9052.4|9076.9|9066.9|9062.4|9052.4|242
1675413300000|2023-02-03 08:35:00|9062.6|9052.6|9068.1|9058.1|9071.9|9061.9|9058.1|9048.1|234
1675413600000|2023-02-03 08:40:00|9068.4|9058.4|9063.6|9053.6|9071.1|9061.1|9063.4|9053.4|208
1675413900000|2023-02-03 08:45:00|9063.1|9053.1|9053.9|9043.9|9063.6|9053.6|9051.6|9041.6|183
1675414200000|2023-02-03 08:50:00|9054.1|9044.1|9044.9|9034.9|9054.1|9044.1|9039.9|9029.9|176
1675414500000|2023-02-03 08:55:00|9044.6|9034.6|9056.1|9046.1|9059.1|9049.1|9044.4|9034.4|229
1675414800000|2023-02-03 09:00:00|9056.4|9046.4|9039.6|9029.6|9058.1|9048.1|9039.1|9029.1|227
1675415100000|2023-02-03 09:05:00|9040.4|9030.4|9057.1|9047.1|9057.1|9047.1|9040.4|9030.4|246
1675415400000|2023-02-03 09:10:00|9056.6|9046.6|9080.6|9070.6|9084.4|9074.4|9056.4|9046.4|332
1675415700000|2023-02-03 09:15:00|9080.9|9070.9|9093.4|9083.4|9094.9|9084.9|9080.6|9070.6|229
1675416000000|2023-02-03 09:20:00|9093.1|9083.1|9086.9|9076.9|9093.6|9083.6|9081.6|9071.6|201
1675416300000|2023-02-03 09:25:00|9087.1|9077.1|9088.4|9078.4|9088.6|9078.6|9079.6|9069.6|203
1675416600000|2023-02-03 09:30:00|9088.1|9078.1|9088.4|9078.4|9092.1|9082.1|9084.1|9074.1|211
1675416900000|2023-02-03 09:35:00|9088.1|9078.1|9092.9|9082.9|9092.9|9082.9|9083.1|9073.1|225
1675417200000|2023-02-03 09:40:00|9093.1|9083.1|9093.6|9083.6|9094.9|9084.9|9083.9|9073.9|209
1675417500000|2023-02-03 09:45:00|9093.9|9083.9|9090.1|9080.1|9094.6|9084.6|9084.9|9074.9|190
1675417800000|2023-02-03 09:50:00|9090.4|9080.4|9092.9|9082.9|9098.1|9088.1|9090.1|9080.1|179
1675418100000|2023-02-03 09:55:00|9093.4|9083.4|9091.9|9081.9|9097.9|9087.9|9090.9|9080.9|132
1675418400000|2023-02-03 10:00:00|9091.6|9081.6|9095.1|9085.1|9095.4|9085.4|9088.6|9078.6|215
1675418700000|2023-02-03 10:05:00|9094.9|9084.9|9082.6|9072.6|9095.9|9085.9|9079.6|9069.6|167
1675419000000|2023-02-03 10:10:00|9082.9|9072.9|9076.6|9066.6|9084.6|9074.6|9073.4|9063.4|121
1675419300000|2023-02-03 10:15:00|9076.9|9066.9|9074.4|9064.4|9080.6|9070.6|9073.6|9063.6|139
1675419600000|2023-02-03 10:20:00|9075.4|9065.4|9072.4|9062.4|9077.9|9067.9|9070.9|9060.9|192
1675419900000|2023-02-03 10:25:00|9072.6|9062.6|9078.4|9068.4|9083.4|9073.4|9072.1|9062.1|160
1675420200000|2023-02-03 10:30:00|9078.6|9068.6|9077.6|9067.6|9078.9|9068.9|9074.4|9064.4|182
1675420500000|2023-02-03 10:35:00|9078.1|9068.1|9084.9|9074.9|9084.9|9074.9|9078.1|9068.1|175
1675420800000|2023-02-03 10:40:00|9085.1|9075.1|9092.4|9082.4|9092.6|9082.6|9083.1|9073.1|99
1675421100000|2023-02-03 10:45:00|9092.1|9082.1|9089.4|9079.4|9092.1|9082.1|9086.9|9076.9|168
1675421400000|2023-02-03 10:50:00|9089.1|9079.1|9091.9|9081.9|9092.6|9082.6|9086.1|9076.1|180
1675421700000|2023-02-03 10:55:00|9092.1|9082.1|9092.9|9082.9|9098.9|9088.9|9091.9|9081.9|122
1675422000000|2023-02-03 11:00:00|9092.6|9082.6|9089.4|9079.4|9096.9|9086.9|9087.1|9077.1|154
1675422300000|2023-02-03 11:05:00|9089.6|9079.6|9088.4|9078.4|9089.6|9079.6|9082.9|9072.9|166
1675422600000|2023-02-03 11:10:00|9088.1|9078.1|9090.4|9080.4|9092.6|9082.6|9083.6|9073.6|140
1675422900000|2023-02-03 11:15:00|9090.1|9080.1|9089.4|9079.4|9091.1|9081.1|9086.1|9076.1|92
1675423200000|2023-02-03 11:20:00|9089.6|9079.6|9094.9|9084.9|9096.9|9086.9|9087.4|9077.4|145
1675423500000|2023-02-03 11:25:00|9095.1|9085.1|9099.9|9089.9|9103.4|9093.4|9094.9|9084.9|155
1675423800000|2023-02-03 11:30:00|9099.1|9089.1|9098.9|9088.9|9104.4|9094.4|9097.9|9087.9|160
1675424100000|2023-02-03 11:35:00|9098.6|9088.6|9089.9|9079.9|9098.6|9088.6|9086.4|9076.4|177
1675424400000|2023-02-03 11:40:00|9090.4|9080.4|9099.1|9089.1|9102.6|9092.6|9088.4|9078.4|183
1675424700000|2023-02-03 11:45:00|9098.9|9088.9|9100.1|9090.1|9103.6|9093.6|9096.9|9086.9|158
1675425000000|2023-02-03 11:50:00|9102.9|9092.9|9110.4|9100.4|9115.6|9105.6|9101.6|9091.6|168
1675425300000|2023-02-03 11:55:00|9110.1|9100.1|9101.1|9091.1|9111.4|9101.4|9099.4|9089.4|162
1675425600000|2023-02-03 12:00:00|9100.9|9090.9|9091.9|9081.9|9102.1|9092.1|9091.9|9081.9|169
1675425900000|2023-02-03 12:05:00|9091.6|9081.6|9096.9|9086.9|9099.6|9089.6|9090.1|9080.1|184
1675426200000|2023-02-03 12:10:00|9096.6|9086.6|9093.4|9083.4|9098.9|9088.9|9091.1|9081.1|141
1675426500000|2023-02-03 12:15:00|9093.6|9083.6|9089.4|9079.4|9096.4|9086.4|9089.4|9079.4|159
1675426800000|2023-02-03 12:20:00|9088.9|9078.9|9090.6|9080.6|9095.4|9085.4|9084.1|9074.1|263
1675427100000|2023-02-03 12:25:00|9091.1|9081.1|9097.4|9087.4|9098.6|9088.6|9086.9|9076.9|156
1675427400000|2023-02-03 12:30:00|9097.1|9087.1|9086.6|9076.6|9101.9|9091.9|9084.4|9074.4|252
1675427700000|2023-02-03 12:35:00|9086.9|9076.9|9082.1|9072.1|9088.9|9078.9|9079.1|9069.1|220
1675428000000|2023-02-03 12:40:00|9081.1|9071.1|9091.6|9081.6|9095.1|9085.1|9079.6|9069.6|210
1675428300000|2023-02-03 12:45:00|9091.9|9081.9|9089.6|9079.6|9096.4|9086.4|9089.6|9079.6|155
1675428600000|2023-02-03 12:50:00|9089.9|9079.9|9103.6|9093.6|9103.6|9093.6|9089.9|9079.9|134
1675428900000|2023-02-03 12:55:00|9104.6|9094.6|9104.1|9094.1|9108.9|9098.9|9102.4|9092.4|154
1675429200000|2023-02-03 13:00:00|9103.6|9093.6|9094.6|9084.6|9105.1|9095.1|9093.4|9083.4|462
1675429500000|2023-02-03 13:05:00|9094.4|9084.4|9087.4|9077.4|9102.1|9092.1|9087.1|9077.1|366
1675429800000|2023-02-03 13:10:00|9086.9|9076.9|9068.1|9058.1|9086.9|9076.9|9064.6|9054.6|423
1675430100000|2023-02-03 13:15:00|9068.4|9058.4|9069.4|9059.4|9079.1|9069.1|9066.6|9056.6|371
1675430400000|2023-02-03 13:20:00|9069.6|9059.6|9064.9|9054.9|9080.3|9070.3|9062.1|9052.1|469
1675430700000|2023-02-03 13:25:00|9064.1|9054.1|9066.4|9056.4|9069.8|9059.8|9061.1|9051.1|259
1675431000000|2023-02-03 13:30:00|9059.9|9049.9|9027.5|9017.5|9059.9|9049.9|9019.4|9002.9|683
1675431300000|2023-02-03 13:35:00|9025.9|9015.9|9049.4|9039.4|9057.1|9047.1|9017.1|9007.1|703
1675431600000|2023-02-03 13:40:00|9049.9|9039.9|9030.4|9020.4|9050.6|9040.6|9026.6|9016.6|821
1675431900000|2023-02-03 13:45:00|9029.4|9019.4|9006.5|8996.5|9030.1|9020.1|8993.3|8983.3|760
1675432200000|2023-02-03 13:50:00|9006.3|8996.3|9036.9|9026.9|9038.1|9028.1|9000.5|8990.5|720
1675432500000|2023-02-03 13:55:00|9036.4|9026.4|9058.1|9048.1|9062.4|9052.4|9034.9|9024.9|681
1675432800000|2023-02-03 14:00:00|9057.9|9047.9|9042.9|9032.9|9057.9|9047.9|9031.9|9021.9|723
1675433100000|2023-02-03 14:05:00|9043.1|9033.1|9019.4|9009.4|9043.1|9033.1|9012.1|9002.1|630
1675433400000|2023-02-03 14:10:00|9019.1|9009.1|9022.1|9012.1|9035.6|9025.6|9012.4|9002.4|664
1675433700000|2023-02-03 14:15:00|9021.1|9011.1|9003.4|8993.4|9034.9|9024.9|8997.1|8987.1|646
1675434000000|2023-02-03 14:20:00|9003.1|8993.1|9021.6|9011.6|9022.4|9012.4|8997.4|8987.4|558
1675434300000|2023-02-03 14:25:00|9021.1|9011.1|9021.6|9011.6|9024.4|9014.4|9013.6|9003.6|373
1675434600000|2023-02-03 14:30:00|9021.4|9011.4|9047.1|9037.1|9052.1|9042.1|9011.9|9001.9|613
1675434900000|2023-02-03 14:35:00|9049.1|9039.1|9058.9|9048.9|9063.6|9053.6|9039.6|9029.6|514
1675435200000|2023-02-03 14:40:00|9058.6|9048.6|9064.6|9054.6|9067.1|9057.1|9053.4|9043.4|420
1675435500000|2023-02-03 14:45:00|9065.1|9055.1|9063.9|9053.9|9079.4|9069.4|9057.4|9047.4|556
1675435800000|2023-02-03 14:50:00|9063.6|9053.6|9038.9|9028.9|9064.9|9054.9|9035.1|9025.1|493
1675436100000|2023-02-03 14:55:00|9039.4|9029.4|9051.1|9041.1|9058.1|9048.1|9036.6|9026.6|406
1675436400000|2023-02-03 15:00:00|9042.4|9032.4|9016.9|9006.9|9042.4|9032.4|9016.9|9006.9|624
1675436700000|2023-02-03 15:05:00|9015.9|9005.9|9010.4|9000.4|9021.9|9011.9|9001.6|8991.6|574
1675437000000|2023-02-03 15:10:00|9009.9|8999.9|9020.4|9010.4|9020.9|9010.9|9001.1|8991.1|537
1675437300000|2023-02-03 15:15:00|9020.1|9010.1|9029.6|9019.6|9043.4|9033.4|9016.4|9006.4|591
1675437600000|2023-02-03 15:20:00|9030.9|9020.9|9059.9|9049.9|9059.9|9049.9|9030.9|9020.9|535
1675437900000|2023-02-03 15:25:00|9060.1|9050.1|9043.6|9033.6|9065.9|9055.9|9043.6|9033.6|529
1675438200000|2023-02-03 15:30:00|9043.9|9033.9|9059.6|9049.6|9062.4|9052.4|9041.6|9031.6|465
1675438500000|2023-02-03 15:35:00|9059.9|9049.9|9052.4|9042.4|9060.1|9050.1|9046.9|9036.9|408
1675438800000|2023-02-03 15:40:00|9051.1|9041.1|9071.9|9061.9|9075.1|9065.1|9048.9|9038.9|346
1675439100000|2023-02-03 15:45:00|9072.4|9062.4|9055.1|9045.1|9078.9|9068.9|9053.4|9043.4|401
1675439400000|2023-02-03 15:50:00|9054.6|9044.6|9038.1|9028.1|9055.4|9045.4|9036.4|9026.4|368
1675439700000|2023-02-03 15:55:00|9038.9|9028.9|9029.9|9019.9|9041.6|9031.6|9029.9|9019.9|394
1675440000000|2023-02-03 16:00:00|9029.6|9019.6|9025.1|9015.1|9038.4|9028.4|9024.1|9014.1|409
1675440300000|2023-02-03 16:05:00|9024.9|9014.9|9010.1|9000.1|9024.9|9014.9|9007.6|8997.6|395
1675440600000|2023-02-03 16:10:00|9010.6|9000.6|9002.9|8992.9|9011.4|9001.4|9000.9|8990.9|331
1675440900000|2023-02-03 16:15:00|9002.6|8992.6|8992.9|8982.9|9002.6|8992.6|8990.6|8980.6|349
1675441200000|2023-02-03 16:20:00|8993.4|8983.4|8984.6|8974.6|8998.1|8988.1|8983.6|8973.6|363
1675441500000|2023-02-03 16:25:00|8984.4|8974.4|8949.1|8939.1|8986.9|8976.9|8948.6|8938.6|429
1675441800000|2023-02-03 16:30:00|8949.6|8939.6|8958.4|8948.4|8963.1|8953.1|8947.1|8937.1|449
1675442100000|2023-02-03 16:35:00|8958.9|8948.9|8959.9|8949.9|8969.9|8959.9|8953.4|8943.4|429
1675442400000|2023-02-03 16:40:00|8959.6|8949.6|8980.1|8970.1|8983.6|8973.6|8956.9|8946.9|400
1675442700000|2023-02-03 16:45:00|8980.4|8970.4|8989.4|8979.4|8996.1|8986.1|8976.6|8966.6|367
1675443000000|2023-02-03 16:50:00|8989.1|8979.1|8987.9|8977.9|9004.1|8994.1|8987.9|8977.9|333
1675443300000|2023-02-03 16:55:00|8985.6|8975.6|8966.4|8956.4|8990.9|8980.9|8964.9|8954.9|327
1675443600000|2023-02-03 17:00:00|8964.9|8954.9|8970.6|8960.6|8979.1|8969.1|8953.9|8943.9|324
1675443900000|2023-02-03 17:05:00|8970.4|8960.4|8985.6|8975.6|8985.9|8975.9|8965.4|8955.4|278
1675444200000|2023-02-03 17:10:00|8985.9|8975.9|8998.1|8988.1|9001.9|8991.9|8979.9|8969.9|311
1675444500000|2023-02-03 17:15:00|8998.9|8988.9|8986.1|8976.1|9000.4|8990.4|8986.1|8976.1|292
1675444800000|2023-02-03 17:20:00|8985.9|8975.9|8981.6|8971.6|8985.9|8975.9|8977.4|8967.4|248
1675445100000|2023-02-03 17:25:00|8981.4|8971.4|8983.4|8973.4|8994.6|8984.6|8979.6|8969.6|220
1675445400000|2023-02-03 17:30:00|8983.6|8973.6|8976.6|8966.6|8989.6|8979.6|8976.1|8966.1|233
1675445700000|2023-02-03 17:35:00|8976.9|8966.9|8974.6|8964.6|8985.1|8975.1|8974.6|8964.6|222
1675446000000|2023-02-03 17:40:00|8975.1|8965.1|8981.6|8971.6|8987.4|8977.4|8974.6|8964.6|198
1675446300000|2023-02-03 17:45:00|8981.4|8971.4|8974.4|8964.4|8985.1|8975.1|8974.1|8964.1|214
1675446600000|2023-02-03 17:50:00|8972.9|8962.9|8947.9|8937.9|8975.6|8965.6|8947.6|8937.6|238
1675446900000|2023-02-03 17:55:00|8947.4|8937.4|8945|8935|8951|8941|8943.9|8933.9|281
1675447200000|2023-02-03 18:00:00|8944.6|8934.6|8951.5|8941.5|8960.4|8950.4|8940|8930|364
1675447500000|2023-02-03 18:05:00|8951.4|8941.4|8942.9|8932.9|8955.6|8945.6|8941.6|8931.6|343
1675447800000|2023-02-03 18:10:00|8941.6|8931.6|8941.3|8931.3|8944.4|8934.4|8937.8|8927.8|241
1675448100000|2023-02-03 18:15:00|8941.1|8931.1|8949|8939|8950|8940|8939.9|8929.9|279
1675448400000|2023-02-03 18:20:00|8948.8|8938.8|8945.1|8935.1|8948.8|8938.8|8941.3|8931.3|253
1675448700000|2023-02-03 18:25:00|8945.3|8935.3|8936.3|8926.3|8948.1|8938.1|8935.6|8925.6|252
1675449000000|2023-02-03 18:30:00|8935.9|8925.9|8934.4|8924.4|8937.1|8927.1|8927.9|8917.9|294
1675449300000|2023-02-03 18:35:00|8934.3|8924.3|8941.8|8931.8|8942.1|8932.1|8931|8921|253
1675449600000|2023-02-03 18:40:00|8941.5|8931.5|8932|8922|8942|8932|8930.1|8920.1|248
1675449900000|2023-02-03 18:45:00|8932.4|8922.4|8939.9|8929.9|8942.6|8932.6|8927.5|8917.5|268
1675450200000|2023-02-03 18:50:00|8940|8930|8941.3|8931.3|8944.3|8934.3|8935.8|8925.8|184
1675450500000|2023-02-03 18:55:00|8940.6|8930.6|8943.1|8921.1|8945.6|8930.6|8939.8|8919.4|23
1675645200000|2023-02-06 01:00:00|8918.8|8908.8|8916.4|8906.4|8920.4|8910.4|8909.1|8899.1|283
1675645500000|2023-02-06 01:05:00|8916.1|8906.1|8916.6|8906.6|8920.9|8910.9|8910.1|8900.1|378
1675645800000|2023-02-06 01:10:00|8916|8906|8936.5|8926.5|8939.8|8929.8|8911.9|8901.9|313
1675646100000|2023-02-06 01:15:00|8936.3|8926.3|8929.6|8919.6|8936.3|8926.3|8926|8916|360
1675646400000|2023-02-06 01:20:00|8929.4|8919.4|8927.3|8917.3|8929.5|8919.5|8922.3|8912.3|308
1675646700000|2023-02-06 01:25:00|8927|8917|8931.5|8921.5|8934.5|8924.5|8924.1|8914.1|264
1675647000000|2023-02-06 01:30:00|8931.6|8921.6|8933.4|8923.4|8934.6|8924.6|8918.6|8908.6|424
1675647300000|2023-02-06 01:35:00|8933.1|8923.1|8933.1|8923.1|8941.3|8931.3|8931|8921|364
1675647600000|2023-02-06 01:40:00|8932.8|8922.8|8931.9|8921.9|8935.4|8925.4|8925.6|8915.6|299
1675647900000|2023-02-06 01:45:00|8932.1|8922.1|8940.9|8930.9|8943.9|8933.9|8932.1|8922.1|288
1675648200000|2023-02-06 01:50:00|8941.1|8931.1|8945.3|8935.3|8946.3|8936.3|8937.1|8927.1|283
1675648500000|2023-02-06 01:55:00|8945.5|8935.5|8943.1|8933.1|8947.5|8937.5|8939.9|8929.9|354
1675648800000|2023-02-06 02:00:00|8942.9|8932.9|8949.9|8939.9|8950|8940|8936.1|8926.1|303
1675649100000|2023-02-06 02:05:00|8949.6|8939.6|8941.5|8931.5|8949.9|8939.9|8940.8|8930.8|297
1675649400000|2023-02-06 02:10:00|8941.9|8931.9|8946.5|8936.5|8953.8|8943.8|8941|8931|298
1675649700000|2023-02-06 02:15:00|8946.9|8936.9|8944.3|8934.3|8947.5|8937.5|8942|8932|177
1675650000000|2023-02-06 02:20:00|8944.5|8934.5|8943.5|8933.5|8950.1|8940.1|8942.6|8932.6|191
1675650300000|2023-02-06 02:25:00|8944.1|8934.1|8950.6|8940.6|8951.9|8941.9|8943|8933|176
1675650600000|2023-02-06 02:30:00|8950.8|8940.8|8959|8949|8959.9|8949.9|8949.1|8939.1|213
1675650900000|2023-02-06 02:35:00|8959.1|8949.1|8958.8|8948.8|8963.5|8953.5|8952.3|8942.3|292
1675651200000|2023-02-06 02:40:00|8959|8949|8950|8940|8962.9|8950.5|8949.8|8939.8|243
1675651500000|2023-02-06 02:45:00|8948.9|8938.9|8952.3|8942.3|8955.3|8945.3|8946.6|8936.6|232
1675651800000|2023-02-06 02:50:00|8951.6|8941.6|8949.3|8939.3|8956.6|8946.6|8948.8|8938.8|226
1675652100000|2023-02-06 02:55:00|8949.5|8939.5|8949.5|8939.5|8954.5|8944.5|8946.6|8936.6|287
1675652400000|2023-02-06 03:00:00|8949.4|8939.4|8954.8|8944.8|8955.9|8945.9|8946.9|8936.9|254
1675652700000|2023-02-06 03:05:00|8954.3|8944.3|8957|8947|8957.4|8947.4|8953|8943|168
1675653000000|2023-02-06 03:10:00|8956.8|8946.8|8952.4|8942.4|8960.5|8950.5|8951.9|8941.9|137
1675653300000|2023-02-06 03:15:00|8952.3|8942.3|8955.9|8945.9|8957.4|8947.4|8950.3|8940.3|230
1675653600000|2023-02-06 03:20:00|8956.1|8946.1|8955.1|8945.1|8957.4|8947.4|8953.8|8943.8|160
1675653900000|2023-02-06 03:25:00|8955.4|8945.4|8956.9|8946.9|8958.3|8948.3|8952.4|8942.4|281
1675654200000|2023-02-06 03:30:00|8956.3|8946.3|8960.9|8950.9|8961.4|8951.4|8956.3|8946.3|78
1675654500000|2023-02-06 03:35:00|8960.6|8950.6|8961.3|8951.3|8961.3|8951.3|8957.5|8947.5|75
1675654800000|2023-02-06 03:40:00|8961|8951|8958.3|8948.3|8961.9|8951.9|8958.3|8948.3|79
1675655100000|2023-02-06 03:45:00|8958|8948|8957.8|8947.8|8959.6|8949.6|8956.3|8946.3|86
1675655400000|2023-02-06 03:50:00|8957.9|8947.9|8955.9|8945.9|8960.3|8950.3|8955.8|8945.8|60
1675655700000|2023-02-06 03:55:00|8956|8946|8957.8|8947.8|8959|8949|8955.9|8945.9|95
1675656000000|2023-02-06 04:00:00|8957.5|8947.5|8957.1|8947.1|8959.4|8949.4|8956.5|8946.5|104
1675656300000|2023-02-06 04:05:00|8957|8947|8958.9|8948.9|8958.9|8948.9|8955.6|8945.6|111
1675656600000|2023-02-06 04:10:00|8959.1|8949.1|8964|8954|8964.8|8954.8|8959.1|8949.1|118
1675656900000|2023-02-06 04:15:00|8963.8|8953.8|8961|8951|8965.8|8955.8|8958.4|8948.4|138
1675657200000|2023-02-06 04:20:00|8961.3|8951.3|8967.5|8957.5|8968.9|8958.9|8960.8|8950.8|120
1675657500000|2023-02-06 04:25:00|8967.4|8957.4|8965.4|8955.4|8969|8959|8964.6|8954.6|102
1675657800000|2023-02-06 04:30:00|8965|8955|8963.9|8953.9|8967.5|8957.5|8962.5|8952.5|104
1675658100000|2023-02-06 04:35:00|8963.6|8953.6|8964.9|8954.9|8966|8956|8962.8|8952.8|85
1675658400000|2023-02-06 04:40:00|8964.5|8954.5|8958|8948|8964.5|8954.5|8957.5|8947.5|75
1675658700000|2023-02-06 04:45:00|8958.4|8948.4|8960.8|8950.8|8961.6|8951.6|8957.1|8947.1|60
1675659000000|2023-02-06 04:50:00|8960.9|8950.9|8963|8953|8964.1|8954.1|8960.9|8950.9|52
1675659300000|2023-02-06 04:55:00|8963.4|8953.4|8962.3|8952.3|8964|8954|8961.3|8951.3|57
1675659600000|2023-02-06 05:00:00|8962.4|8952.4|8962.9|8952.9|8963.5|8953.5|8957.9|8947.9|101
1675659900000|2023-02-06 05:05:00|8964.1|8954.1|8961.3|8951.3|8964.3|8954.3|8959.4|8949.4|86
1675660200000|2023-02-06 05:10:00|8961.5|8951.5|8964.9|8954.9|8964.9|8954.9|8958.6|8948.6|74
1675660500000|2023-02-06 05:15:00|8965|8955|8961.1|8951.1|8965.8|8955.8|8960.9|8950.9|97
1675660800000|2023-02-06 05:20:00|8961.4|8951.4|8958.4|8948.4|8962.4|8952.4|8957.9|8947.9|109
1675661100000|2023-02-06 05:25:00|8958|8948|8959|8949|8960.6|8950.6|8955.4|8945.4|112
1675661400000|2023-02-06 05:30:00|8959.3|8949.3|8971.3|8961.3|8971.8|8961.8|8956.8|8946.8|309
1675661700000|2023-02-06 05:35:00|8971.8|8961.8|8972.6|8962.6|8973|8963|8963.5|8953.5|215
1675662000000|2023-02-06 05:40:00|8972.8|8962.8|8977.3|8967.3|8979.8|8969.8|8967|8957|243
1675662300000|2023-02-06 05:45:00|8977.5|8967.5|8982.1|8972.1|8983.1|8973.1|8974.9|8964.9|142
1675662600000|2023-02-06 05:50:00|8982.4|8972.4|8978.5|8968.5|8987|8977|8977.8|8967.8|195
1675662900000|2023-02-06 05:55:00|8978.8|8968.8|8984.5|8974.5|8984.8|8974.8|8976.4|8966.4|207
1675663200000|2023-02-06 06:00:00|8984.8|8974.8|8981.1|8971.1|8985.1|8975.1|8978.5|8968.5|203
1675663500000|2023-02-06 06:05:00|8980.8|8970.8|8973.8|8963.8|8981|8971|8973|8963|147
1675663800000|2023-02-06 06:10:00|8973.5|8963.5|8975.8|8965.8|8976|8966|8971.6|8961.6|130
1675664100000|2023-02-06 06:15:00|8976|8966|8975.4|8965.4|8976.4|8966.4|8971.1|8961.1|114
1675664400000|2023-02-06 06:20:00|8975.8|8965.8|8972.4|8962.4|8977.9|8967.9|8968.4|8958.4|164
1675664700000|2023-02-06 06:25:00|8972.1|8962.1|8971.4|8961.4|8974.5|8964.5|8968.9|8958.9|154
1675665000000|2023-02-06 06:30:00|8971.8|8961.8|8964.3|8954.3|8972.3|8962.3|8963.8|8953.8|236
1675665300000|2023-02-06 06:35:00|8963.9|8953.9|8970|8960|8972.1|8962.1|8962.6|8952.6|138
1675665600000|2023-02-06 06:40:00|8970.3|8960.3|8971.3|8961.3|8971.8|8961.8|8966.8|8956.8|210
1675665900000|2023-02-06 06:45:00|8971.1|8961.1|8969.1|8959.1|8976.1|8966.1|8967.4|8957.4|153
1675666200000|2023-02-06 06:50:00|8969.4|8959.4|8972.4|8962.4|8973.5|8963.5|8967.4|8957.4|219
1675666500000|2023-02-06 06:55:00|8972.6|8962.6|8967.3|8957.3|8972.6|8962.6|8965.6|8955.6|202
1675666800000|2023-02-06 07:00:00|8967.9|8957.9|8961.5|8951.5|8975.6|8965.6|8960.1|8950.1|220
1675667100000|2023-02-06 07:05:00|8961.6|8951.6|8958|8948|8965.3|8955.3|8950.6|8940.6|225
1675667400000|2023-02-06 07:10:00|8957.6|8947.6|8964|8954|8964.5|8954.5|8951.9|8941.9|209
1675667700000|2023-02-06 07:15:00|8964.3|8954.3|8965|8955|8975.9|8965.9|8963.8|8953.8|235
1675668000000|2023-02-06 07:20:00|8965.3|8955.3|8963.4|8953.4|8967.9|8957.9|8962.4|8952.4|180
1675668300000|2023-02-06 07:25:00|8962.6|8952.6|8960.9|8950.9|8969|8959|8960.6|8950.6|255
1675668600000|2023-02-06 07:30:00|8960.5|8950.5|8956.5|8946.5|8962.5|8952.5|8953.1|8943.1|221
1675668900000|2023-02-06 07:35:00|8956.4|8946.4|8951.8|8941.8|8958.6|8948.6|8950.1|8940.1|205
1675669200000|2023-02-06 07:40:00|8951.5|8941.5|8948.3|8938.3|8953.6|8943.6|8946.4|8936.4|228
1675669500000|2023-02-06 07:45:00|8948.4|8938.4|8948.8|8938.8|8953|8943|8946.3|8936.3|170
1675669800000|2023-02-06 07:50:00|8949|8939|8946.5|8936.5|8952.5|8942.4|8944.8|8932.5|176
1675670100000|2023-02-06 07:55:00|8946.6|8936.6|8942.1|8932.1|8946.8|8936.8|8938.9|8928.9|205
1675670400000|2023-02-06 08:00:00|8940.9|8930.9|8941.9|8931.9|8949.6|8939.6|8939.6|8929.6|274
1675670700000|2023-02-06 08:05:00|8941.6|8931.6|8949.4|8939.4|8954.1|8944.1|8940.4|8930.4|281
1675671000000|2023-02-06 08:10:00|8949.6|8939.6|8952.6|8942.6|8953.9|8943.9|8944.9|8934.9|236
1675671300000|2023-02-06 08:15:00|8952.9|8942.9|8952.6|8942.6|8958.9|8948.9|8949.4|8939.4|200
1675671600000|2023-02-06 08:20:00|8952.4|8942.4|8954.6|8944.6|8960.9|8950.9|8948.9|8938.9|230
1675671900000|2023-02-06 08:25:00|8954.9|8944.9|8957.6|8947.6|8959.1|8949.1|8950.9|8940.9|271
1675672200000|2023-02-06 08:30:00|8957.1|8947.1|8960.6|8950.6|8969.9|8959.9|8956.6|8946.6|274
1675672500000|2023-02-06 08:35:00|8960.9|8950.9|8964.6|8954.6|8964.6|8954.6|8957.4|8947.4|201
1675672800000|2023-02-06 08:40:00|8964.9|8954.9|8956.1|8946.1|8967.9|8957.9|8955.9|8945.9|178
1675673100000|2023-02-06 08:45:00|8955.9|8945.9|8948.9|8938.9|8956.1|8946.1|8948.1|8938.1|160
1675673400000|2023-02-06 08:50:00|8948.6|8938.6|8943.6|8933.6|8950.9|8940.9|8943.6|8933.6|148
1675673700000|2023-02-06 08:55:00|8943.4|8933.4|8946.6|8936.6|8953.1|8943.1|8943.4|8933.4|213
1675674000000|2023-02-06 09:00:00|8946.4|8936.4|8930.4|8920.4|8947.1|8937.1|8930.1|8920.1|242
1675674300000|2023-02-06 09:05:00|8930.1|8920.1|8917.9|8907.9|8933.9|8923.9|8917.9|8907.9|246
1675674600000|2023-02-06 09:10:00|8918.1|8908.1|8913.9|8903.9|8925.9|8915.9|8911.4|8901.4|241
1675674900000|2023-02-06 09:15:00|8914.1|8904.1|8903.1|8893.1|8914.4|8904.4|8898.9|8888.9|224
1675675200000|2023-02-06 09:20:00|8903.4|8893.4|8895.6|8885.6|8905.9|8895.9|8891.4|8881.4|201
1675675500000|2023-02-06 09:25:00|8895.9|8885.9|8887.1|8877.1|8899.9|8889.9|8885.6|8875.6|199
1675675800000|2023-02-06 09:30:00|8887.4|8877.4|8895.1|8885.1|8897.4|8887.4|8886.9|8876.9|213
1675676100000|2023-02-06 09:35:00|8895.4|8885.4|8892.6|8882.6|8897.4|8887.4|8888.1|8878.1|267
1675676400000|2023-02-06 09:40:00|8892.4|8882.4|8886.4|8876.4|8897.1|8887.1|8886.4|8876.4|179
1675676700000|2023-02-06 09:45:00|8886.1|8876.1|8894.9|8884.9|8897.4|8887.4|8886.1|8876.1|245
1675677000000|2023-02-06 09:50:00|8893.9|8883.9|8892.9|8882.9|8896.1|8886.1|8889.6|8879.6|211
1675677300000|2023-02-06 09:55:00|8893.6|8883.6|8897.4|8887.4|8901.4|8891.4|8886.9|8876.9|191
1675677600000|2023-02-06 10:00:00|8897.1|8887.1|8888.1|8878.1|8897.6|8887.6|8885.1|8875.1|185
1675677900000|2023-02-06 10:05:00|8888.4|8878.4|8892.9|8882.9|8897.6|8887.6|8887.9|8877.9|213
1675678200000|2023-02-06 10:10:00|8893.1|8883.1|8913.4|8903.4|8913.4|8903.4|8890.6|8880.6|204
1675678500000|2023-02-06 10:15:00|8913.6|8903.6|8910.6|8900.6|8915.4|8905.4|8906.6|8896.6|208
1675678800000|2023-02-06 10:20:00|8910.4|8900.4|8903.6|8893.6|8911.4|8901.4|8900.1|8890.1|213
1675679100000|2023-02-06 10:25:00|8903.9|8893.9|8904.5|8894.5|8908.1|8898.1|8895.9|8885.9|248
1675679400000|2023-02-06 10:30:00|8904.4|8894.4|8899.1|8889.1|8908.6|8898.6|8898.9|8888.9|238
1675679700000|2023-02-06 10:35:00|8899.4|8889.4|8893.9|8883.9|8899.6|8889.6|8890.4|8880.4|139
1675680000000|2023-02-06 10:40:00|8894.1|8884.1|8897.1|8887.1|8902.4|8892.4|8892.1|8882.1|137
1675680300000|2023-02-06 10:45:00|8896.9|8886.9|8897.4|8887.4|8900.4|8890.4|8895.6|8885.6|158
1675680600000|2023-02-06 10:50:00|8897.6|8887.6|8899.1|8889.1|8904.3|8890.9|8895.1|8884.3|104
1675680900000|2023-02-06 10:55:00|8898.9|8888.9|8900.6|8890.6|8904.9|8894.9|8898.9|8888.9|123
1675681200000|2023-02-06 11:00:00|8900.9|8890.9|8905.9|8895.9|8906.9|8896.9|8900.4|8890.4|141
1675681500000|2023-02-06 11:05:00|8905.6|8895.6|8906.9|8896.9|8910.6|8900.6|8905.6|8895.6|116
1675681800000|2023-02-06 11:10:00|8906.6|8896.6|8904.6|8894.6|8906.6|8896.6|8902.4|8892.4|97
1675682100000|2023-02-06 11:15:00|8904.1|8894.1|8909.1|8899.1|8909.6|8899.6|8903.9|8893.9|105
1675682400000|2023-02-06 11:20:00|8909.4|8899.4|8906.4|8896.4|8912.6|8902.6|8905.4|8895.4|144
1675682700000|2023-02-06 11:25:00|8906.6|8896.6|8899.1|8889.1|8907.4|8897.4|8897.6|8887.6|146
1675683000000|2023-02-06 11:30:00|8899.4|8889.4|8902.1|8892.1|8904.1|8894.1|8898.6|8888.6|160
1675683300000|2023-02-06 11:35:00|8902.6|8892.6|8909.4|8899.4|8910.9|8900.9|8902.1|8892.1|179
1675683600000|2023-02-06 11:40:00|8909.1|8899.1|8918.4|8908.4|8922.4|8912.4|8908.1|8898.1|189
1675683900000|2023-02-06 11:45:00|8918.6|8908.6|8913.9|8903.9|8919.9|8909.9|8912.6|8902.6|191
1675684200000|2023-02-06 11:50:00|8913.6|8903.6|8910.4|8900.4|8913.6|8903.6|8905.9|8895.9|177
1675684500000|2023-02-06 11:55:00|8909.9|8899.9|8911.6|8901.6|8915.1|8905.1|8903.1|8893.1|200
1675684800000|2023-02-06 12:00:00|8911.4|8901.4|8915.1|8905.1|8919.6|8909.6|8911.4|8901.4|167
1675685100000|2023-02-06 12:05:00|8915.4|8905.4|8919.4|8909.4|8920.1|8910.1|8913.9|8903.9|101
1675685400000|2023-02-06 12:10:00|8919.6|8909.6|8921.4|8911.4|8923.9|8913.9|8918.6|8908.6|167
1675685700000|2023-02-06 12:15:00|8922.4|8912.4|8921.6|8911.6|8924.4|8914.4|8916.9|8906.9|124
1675686000000|2023-02-06 12:20:00|8921.4|8911.4|8922.9|8912.9|8924.1|8914.1|8919.6|8909.6|168
1675686300000|2023-02-06 12:25:00|8923.4|8913.4|8924.1|8914.1|8924.1|8914.1|8918.1|8908.1|147
1675686600000|2023-02-06 12:30:00|8923.9|8913.9|8931.1|8921.1|8934.6|8924.6|8922.4|8912.4|228
1675686900000|2023-02-06 12:35:00|8931.4|8921.4|8937.1|8927.1|8937.6|8927.6|8927.6|8917.6|216
1675687200000|2023-02-06 12:40:00|8937.4|8927.4|8938.4|8928.4|8943.6|8933.6|8934.8|8924.8|171
1675687500000|2023-02-06 12:45:00|8938.6|8928.6|8938.6|8928.6|8940.4|8930.4|8936.9|8926.9|145
1675687800000|2023-02-06 12:50:00|8937.9|8927.9|8934.9|8924.9|8938.4|8928.4|8932.4|8922.4|213
1675688100000|2023-02-06 12:55:00|8934.4|8924.4|8935.4|8925.4|8938.1|8928.1|8932.6|8922.6|224
1675688400000|2023-02-06 13:00:00|8935.1|8925.1|8931.1|8921.1|8946.4|8936.4|8927.4|8917.4|460
1675688700000|2023-02-06 13:05:00|8931.4|8921.4|8943.9|8933.9|8944.4|8934.4|8927.6|8917.6|347
1675689000000|2023-02-06 13:10:00|8943.6|8933.6|8922.9|8912.9|8944.1|8934.1|8920.6|8910.6|315
1675689300000|2023-02-06 13:15:00|8922.4|8912.4|8925.4|8915.4|8934.6|8924.6|8919.4|8909.4|313
1675689600000|2023-02-06 13:20:00|8924.1|8914.1|8923.9|8913.9|8933.9|8923.9|8922.4|8912.4|406
1675689900000|2023-02-06 13:25:00|8924.1|8914.1|8923.4|8913.4|8931.4|8921.4|8919.9|8909.9|353
1675690200000|2023-02-06 13:30:00|8923.1|8913.1|8925.6|8915.6|8932.4|8922.4|8920.6|8910.6|344
1675690500000|2023-02-06 13:35:00|8925.4|8915.4|8929.1|8919.1|8931.9|8921.9|8920.4|8910.4|313
1675690800000|2023-02-06 13:40:00|8929.4|8919.4|8932.1|8922.1|8933.1|8923.1|8923.4|8913.4|237
1675691100000|2023-02-06 13:45:00|8931.9|8921.9|8923.6|8913.6|8932.4|8922.4|8922.1|8912.1|259
1675691400000|2023-02-06 13:50:00|8923.4|8913.4|8907.4|8897.4|8923.4|8913.4|8906.9|8896.9|295
1675691700000|2023-02-06 13:55:00|8906.9|8896.9|8912.1|8902.1|8913.1|8903.1|8905.6|8895.6|298
1675692000000|2023-02-06 14:00:00|8911.6|8901.6|8902.4|8892.4|8917.9|8907.9|8901.4|8891.4|285
1675692300000|2023-02-06 14:05:00|8902.1|8892.1|8899.6|8889.6|8909.6|8899.6|8899.1|8889.1|298
1675692600000|2023-02-06 14:10:00|8899.1|8889.1|8885.6|8875.6|8900.4|8890.4|8885.4|8875.4|322
1675692900000|2023-02-06 14:15:00|8884.9|8874.9|8899.9|8889.9|8899.9|8889.9|8877.4|8867.4|285
1675693200000|2023-02-06 14:20:00|8899.6|8889.6|8906.1|8896.1|8912.6|8902.6|8894.9|8884.9|302
1675693500000|2023-02-06 14:25:00|8905.9|8895.9|8909.9|8889.9|8936.6|8921.1|8898.6|8887.6|403
1675693800000|2023-02-06 14:30:00|8911.6|8891.6|8920.6|8900.6|8934.6|8914.6|8908.1|8888.1|512
1675694100000|2023-02-06 14:35:00|8921.1|8901.1|8902.1|8882.1|8921.4|8901.4|8895.9|8875.9|427
1675694400000|2023-02-06 14:40:00|8901.1|8881.1|8892.6|8872.6|8909.6|8889.6|8892.6|8872.6|432
1675694700000|2023-02-06 14:45:00|8892.4|8872.4|8895.1|8875.1|8896.6|8876.6|8883.1|8863.1|472
1675695000000|2023-02-06 14:50:00|8894.6|8874.6|8884.4|8864.4|8911.4|8891.4|8879.4|8859.4|449
1675695300000|2023-02-06 14:55:00|8885.6|8865.6|8889.9|8879.9|8898.1|8884.6|8884.4|8864.4|394
1675695600000|2023-02-06 15:00:00|8889.4|8879.4|8881.9|8871.9|8896.6|8886.6|8878.9|8868.9|455
1675695900000|2023-02-06 15:05:00|8882.9|8872.9|8877.4|8867.4|8885.1|8875.1|8873.1|8863.1|394
1675696200000|2023-02-06 15:10:00|8875.9|8865.9|8863.1|8853.1|8877.4|8867.4|8860.6|8850.6|421
1675696500000|2023-02-06 15:15:00|8863.4|8853.4|8845.9|8835.9|8863.6|8853.6|8845.9|8835.9|378
1675696800000|2023-02-06 15:20:00|8846.1|8836.1|8849.4|8839.4|8855.9|8845.9|8843.9|8833.9|374
1675697100000|2023-02-06 15:25:00|8849.9|8839.9|8837.1|8827.1|8857.9|8847.9|8834.4|8824.4|424
1675697400000|2023-02-06 15:30:00|8836.4|8826.4|8824.5|8814.5|8842.1|8832.1|8822|8812|426
1675697700000|2023-02-06 15:35:00|8824.6|8814.6|8823.6|8813.6|8825.6|8815.6|8817.1|8807.1|402
1675698000000|2023-02-06 15:40:00|8823.9|8813.9|8815.1|8805.1|8825.8|8815.8|8813.6|8803.6|339
1675698300000|2023-02-06 15:45:00|8815.4|8805.4|8823.6|8813.6|8824.9|8814.9|8814.4|8804.4|335
1675698600000|2023-02-06 15:50:00|8824.1|8814.1|8833.1|8823.1|8842.1|8832.1|8822.9|8812.9|387
1675698900000|2023-02-06 15:55:00|8832.1|8822.1|8830.4|8820.4|8841.9|8831.9|8828.9|8818.9|321
1675699200000|2023-02-06 16:00:00|8829.1|8819.1|8827.4|8817.4|8839.4|8829.4|8826.6|8816.6|367
1675699500000|2023-02-06 16:05:00|8827.6|8817.6|8846.1|8836.1|8864.6|8854.6|8827.6|8817.6|358
1675699800000|2023-02-06 16:10:00|8846.4|8836.4|8854.1|8844.1|8856.1|8846.1|8841.9|8831.9|282
1675700100000|2023-02-06 16:15:00|8853.9|8843.9|8870.9|8860.9|8872.4|8862.4|8852.6|8842.6|371
1675700400000|2023-02-06 16:20:00|8870.1|8860.1|8880.9|8870.9|8882.1|8872.1|8868.4|8858.4|333
1675700700000|2023-02-06 16:25:00|8880.6|8870.6|8890.6|8880.6|8893.6|8883.6|8878.9|8868.9|357
1675701000000|2023-02-06 16:30:00|8890.9|8880.9|8879.9|8869.9|8892.9|8882.9|8876.6|8866.6|376
1675701300000|2023-02-06 16:35:00|8880.1|8870.1|8883.4|8873.4|8888.4|8878.4|8876.4|8866.4|310
1675701600000|2023-02-06 16:40:00|8883.6|8873.6|8894.9|8884.9|8903.6|8893.6|8881.1|8871.1|348
1675701900000|2023-02-06 16:45:00|8894.6|8884.6|8867.6|8857.6|8894.6|8884.6|8864.4|8854.4|312
1675702200000|2023-02-06 16:50:00|8868.1|8858.1|8882.4|8872.4|8890.1|8880.1|8868.1|8858.1|248
1675702500000|2023-02-06 16:55:00|8881.9|8871.9|8877.6|8867.6|8888.1|8878.1|8872.9|8862.9|269
1675702800000|2023-02-06 17:00:00|8877.4|8867.4|8869.4|8859.4|8882.4|8872.4|8868.9|8858.9|261
1675703100000|2023-02-06 17:05:00|8869.1|8859.1|8890.4|8880.4|8890.9|8880.9|8868.1|8858.1|272
1675703400000|2023-02-06 17:10:00|8890.9|8880.9|8894.3|8884.3|8898.9|8888.9|8886.1|8876.1|223
1675703700000|2023-02-06 17:15:00|8892.5|8882.5|8883.1|8873.1|8896.6|8886.6|8882.1|8872.1|256
1675704000000|2023-02-06 17:20:00|8882.9|8872.9|8885.4|8875.4|8890.4|8880.4|8880.4|8870.4|232
1675704300000|2023-02-06 17:25:00|8885.1|8875.1|8880.6|8870.6|8888.9|8878.9|8878.1|8868.1|182
1675704600000|2023-02-06 17:30:00|8880.1|8870.1|8889.1|8879.1|8893.1|8883.1|8880.1|8870.1|223
1675704900000|2023-02-06 17:35:00|8889.4|8879.4|8898.1|8888.1|8899.9|8889.9|8886.9|8876.9|251
1675705200000|2023-02-06 17:40:00|8897.6|8887.6|8890.1|8880.1|8899.4|8889.4|8886.4|8876.4|197
1675705500000|2023-02-06 17:45:00|8890.4|8880.4|8893.4|8883.4|8898.6|8888.6|8890.4|8880.4|182
1675705800000|2023-02-06 17:50:00|8893.1|8883.1|8899.1|8889.1|8900.4|8890.4|8892.1|8882.1|167
1675706100000|2023-02-06 17:55:00|8898.9|8888.9|8895.6|8885.6|8904.8|8894.8|8892.6|8882.6|263
1675706400000|2023-02-06 18:00:00|8895.9|8885.9|8884.8|8874.8|8899.4|8889.4|8882.5|8872.5|223
1675706700000|2023-02-06 18:05:00|8885|8875|8895.4|8885.4|8895.5|8885.5|8885|8875|179
1675707000000|2023-02-06 18:10:00|8895.5|8885.5|8897.5|8887.5|8898.8|8888.8|8893.5|8883.5|219
1675707300000|2023-02-06 18:15:00|8897.8|8887.8|8905.5|8895.5|8905.8|8895.8|8894.3|8884.3|115
1675707600000|2023-02-06 18:20:00|8905|8895|8901.9|8891.9|8906.6|8896.6|8900.8|8890.8|164
1675707900000|2023-02-06 18:25:00|8902.1|8892.1|8900.6|8890.6|8904.6|8894.6|8897.5|8887.5|171
1675708200000|2023-02-06 18:30:00|8900.3|8890.3|8902.3|8892.3|8903.4|8893.4|8898.5|8888.5|206
1675708500000|2023-02-06 18:35:00|8902.4|8892.4|8899.1|8889.1|8903.5|8893.5|8898.9|8888.9|156
1675708800000|2023-02-06 18:40:00|8899|8889|8893.6|8883.6|8899.4|8889.4|8893.1|8883.1|154
1675709100000|2023-02-06 18:45:00|8893.4|8883.4|8893.4|8883.4|8894.6|8884.6|8892.3|8882.3|161
1675709400000|2023-02-06 18:50:00|8893.6|8883.6|8898.8|8888.8|8900.3|8890.3|8893.6|8883.6|124
1675709700000|2023-02-06 18:55:00|8898.6|8888.6|8906.8|8886.8|8906.8|8888.6|8897.5|8882.9|33
1675731600000|2023-02-07 01:00:00|8908.5|8898.5|8905.1|8895.1|8912.8|8902.8|8904.9|8894.9|193
1675731900000|2023-02-07 01:05:00|8904.9|8894.9|8910.4|8900.4|8918.6|8908.6|8901.6|8891.6|267
1675732200000|2023-02-07 01:10:00|8911.1|8901.1|8910.8|8900.8|8915.4|8905.4|8908.4|8898.4|202
1675732500000|2023-02-07 01:15:00|8911.4|8901.4|8908.8|8898.8|8914.9|8904.9|8906.1|8896.1|209
1675732800000|2023-02-07 01:20:00|8909.1|8899.1|8905.3|8895.3|8909.1|8899.1|8894.4|8884.4|255
1675733100000|2023-02-07 01:25:00|8905.5|8895.5|8909.3|8899.3|8914.6|8904.6|8902.1|8892.1|234
1675733400000|2023-02-07 01:30:00|8909.5|8899.5|8916.5|8906.5|8919|8909|8909.1|8899.1|272
1675733700000|2023-02-07 01:35:00|8916.3|8906.3|8914.3|8904.3|8918.1|8908.1|8910.1|8900.1|228
1675734000000|2023-02-07 01:40:00|8914.5|8904.5|8905.1|8895.1|8918.4|8908.4|8901.3|8891.3|226
1675734300000|2023-02-07 01:45:00|8904.5|8894.5|8911.1|8901.1|8913.1|8903.1|8902.8|8892.8|192
1675734600000|2023-02-07 01:50:00|8911.3|8901.3|8927|8917|8928|8918|8911.3|8901.3|236
1675734900000|2023-02-07 01:55:00|8926.8|8916.8|8932|8922|8932.3|8922.3|8920.6|8910.6|269
1675735200000|2023-02-07 02:00:00|8931.8|8921.8|8922.3|8912.3|8933|8923|8920|8910|314
1675735500000|2023-02-07 02:05:00|8922.4|8912.4|8924.5|8914.5|8929.8|8919.8|8922|8912|247
1675735800000|2023-02-07 02:10:00|8924.3|8914.3|8929|8919|8929.5|8919.5|8915.6|8905.6|221
1675736100000|2023-02-07 02:15:00|8928.8|8918.8|8923.5|8913.5|8928.8|8918.8|8919.9|8909.9|134
1675736400000|2023-02-07 02:20:00|8923.8|8913.8|8926.3|8916.3|8927.4|8917.4|8921.5|8911.5|110
1675736700000|2023-02-07 02:25:00|8926.5|8916.5|8929|8919|8929.6|8919.6|8925.6|8915.6|97
1675737000000|2023-02-07 02:30:00|8928.8|8918.8|8926.9|8916.9|8932.6|8922.6|8924|8914|246
1675737300000|2023-02-07 02:35:00|8926.5|8916.5|8932.5|8922.5|8937.3|8927.3|8925.9|8915.9|174
1675737600000|2023-02-07 02:40:00|8932.8|8922.8|8936.8|8926.8|8939.8|8929.8|8926.3|8916.3|252
1675737900000|2023-02-07 02:45:00|8937.3|8927.3|8937.1|8927.1|8939.9|8929.9|8931.5|8921.5|248
1675738200000|2023-02-07 02:50:00|8937|8927|8940.8|8930.8|8941.8|8931.8|8932.9|8922.9|256
1675738500000|2023-02-07 02:55:00|8941|8931|8941.6|8931.6|8942.3|8932.3|8936|8926|249
1675738800000|2023-02-07 03:00:00|8941.9|8931.9|8933.5|8923.5|8942.6|8932.6|8931|8921|188
1675739100000|2023-02-07 03:05:00|8933.6|8923.6|8934.3|8924.3|8934.3|8924.3|8926.9|8916.9|175
1675739400000|2023-02-07 03:10:00|8934.1|8924.1|8931|8921|8939.1|8929.1|8927.9|8917.9|189
1675739700000|2023-02-07 03:15:00|8931.1|8921.1|8928.5|8918.5|8931.1|8921.1|8922.8|8912.8|215
1675740000000|2023-02-07 03:20:00|8928|8918|8936.6|8926.6|8936.6|8926.6|8926.1|8916.1|213
1675740300000|2023-02-07 03:25:00|8936.9|8926.9|8936.6|8926.6|8943.4|8929.4|8931.1|8921.1|295
1675740600000|2023-02-07 03:30:00|8936.1|8926.1|8933.8|8923.8|8947.8|8937.8|8933.1|8923.1|355
1675740900000|2023-02-07 03:35:00|8933.5|8923.5|8928.6|8918.6|8935.3|8925.3|8927.8|8917.8|158
1675741200000|2023-02-07 03:40:00|8928.4|8918.4|8925.8|8915.8|8928.8|8918.8|8923.9|8913.9|136
1675741500000|2023-02-07 03:45:00|8925.6|8915.6|8926.5|8916.5|8931.5|8921.5|8923.9|8913.9|129
1675741800000|2023-02-07 03:50:00|8926.6|8916.6|8915|8905|8927.6|8917.6|8915|8905|116
1675742100000|2023-02-07 03:55:00|8915.1|8905.1|8922.4|8912.4|8924.5|8914.5|8915.1|8905.1|101
1675742400000|2023-02-07 04:00:00|8922.1|8912.1|8925.3|8915.3|8927.8|8917.8|8919.5|8909.5|106
1675742700000|2023-02-07 04:05:00|8924.8|8914.8|8923.9|8913.9|8928.3|8918.3|8922.8|8912.8|94
1675743000000|2023-02-07 04:10:00|8924|8914|8923.8|8913.8|8924.8|8914.8|8921.3|8911.3|38
1675743300000|2023-02-07 04:15:00|8923.5|8913.5|8923.3|8913.3|8925.1|8915.1|8922.1|8912.1|64
1675743600000|2023-02-07 04:20:00|8922.8|8912.8|8922|8912|8926.5|8916.5|8922|8912|80
1675743900000|2023-02-07 04:25:00|8921.9|8911.9|8922.9|8912.9|8925.9|8915.9|8921.3|8911.3|74
1675744200000|2023-02-07 04:30:00|8922.8|8912.8|8923.8|8913.8|8925.9|8915.9|8921.6|8911.6|49
1675744500000|2023-02-07 04:35:00|8923.5|8913.5|8919.8|8909.8|8923.5|8913.5|8917.9|8907.9|94
1675744800000|2023-02-07 04:40:00|8920|8910|8920.1|8910.1|8923.4|8913.4|8918.8|8908.8|87
1675745100000|2023-02-07 04:45:00|8920.4|8910.4|8915.4|8905.4|8921.3|8911.3|8915|8905|76
1675745400000|2023-02-07 04:50:00|8915.1|8905.1|8917.5|8907.5|8918|8908|8914.5|8904.5|80
1675745700000|2023-02-07 04:55:00|8917.8|8907.8|8918.5|8908.5|8920.1|8910.1|8914.6|8904.6|60
1675746000000|2023-02-07 05:00:00|8918.4|8908.4|8918.8|8908.8|8920.1|8910.1|8914.9|8904.9|102
1675746300000|2023-02-07 05:05:00|8919|8909|8916.9|8906.9|8920.9|8910.9|8916.9|8906.9|77
1675746600000|2023-02-07 05:10:00|8917.3|8907.3|8918|8908|8919.8|8909.8|8915.9|8905.9|61
1675746900000|2023-02-07 05:15:00|8918.5|8908.5|8918.4|8908.4|8918.5|8908.5|8915.8|8905.8|75
1675747200000|2023-02-07 05:20:00|8918|8908|8918|8908|8918.5|8908.5|8915.4|8905.4|74
1675747500000|2023-02-07 05:25:00|8917.8|8907.8|8918.6|8908.6|8918.6|8908.6|8914.8|8904.8|53
1675747800000|2023-02-07 05:30:00|8918.4|8908.4|8921.6|8911.6|8926.8|8916.8|8914.4|8904.4|228
1675748100000|2023-02-07 05:35:00|8921.4|8911.4|8920.8|8910.8|8921.5|8911.5|8912.1|8902.1|167
1675748400000|2023-02-07 05:40:00|8921|8911|8914.4|8904.4|8923.8|8913.8|8913.1|8903.1|162
1675748700000|2023-02-07 05:45:00|8913.5|8903.5|8925.1|8915.1|8925.1|8915.1|8912|8902|177
1675749000000|2023-02-07 05:50:00|8925|8915|8927.5|8917.5|8927.5|8917.5|8919.8|8909.8|162
1675749300000|2023-02-07 05:55:00|8927.8|8917.8|8937.1|8927.1|8937.1|8927.1|8924.9|8914.9|222
1675749600000|2023-02-07 06:00:00|8936.9|8926.9|8938|8928|8942.1|8932.1|8932.4|8922.4|268
1675749900000|2023-02-07 06:05:00|8938.3|8928.3|8933.8|8923.8|8938.6|8928.6|8927.1|8917.1|206
1675750200000|2023-02-07 06:10:00|8933.5|8923.5|8950.4|8940.4|8952.8|8942.8|8933|8923|257
1675750500000|2023-02-07 06:15:00|8950.6|8940.6|8954.1|8944.1|8954.1|8944.1|8947.1|8937.1|275
1675750800000|2023-02-07 06:20:00|8954|8944|8959.1|8949.1|8959.6|8949.6|8951.6|8941.6|249
1675751100000|2023-02-07 06:25:00|8959|8949|8950.3|8940.3|8962.4|8952.4|8949.3|8939.3|237
1675751400000|2023-02-07 06:30:00|8949.9|8939.9|8958.3|8948.3|8959.3|8949.3|8948|8938|231
1675751700000|2023-02-07 06:35:00|8957.6|8947.6|8952|8942|8958.6|8948.6|8951.5|8941.5|220
1675752000000|2023-02-07 06:40:00|8952.1|8942.1|8953.3|8943.3|8954.3|8944.3|8951.6|8941.6|160
1675752300000|2023-02-07 06:45:00|8953.5|8943.5|8947.9|8937.9|8953.5|8943.5|8947|8937|222
1675752600000|2023-02-07 06:50:00|8947.5|8937.5|8953.4|8943.4|8953.8|8943.8|8946.3|8936.3|216
1675752900000|2023-02-07 06:55:00|8953.1|8943.1|8949.8|8939.8|8954.4|8944.4|8948.5|8938.5|301
1675753200000|2023-02-07 07:00:00|8949.5|8939.5|8939.1|8929.1|8949.5|8939.5|8937.1|8927.1|157
1675753500000|2023-02-07 07:05:00|8938.6|8928.6|8931.8|8921.8|8940.3|8930.3|8930.1|8920.1|159
1675753800000|2023-02-07 07:10:00|8931.6|8921.6|8926.9|8916.9|8932.4|8922.4|8926|8916|181
1675754100000|2023-02-07 07:15:00|8926.6|8916.6|8924|8914|8927.6|8917.6|8924|8914|148
1675754400000|2023-02-07 07:20:00|8924.3|8914.3|8932.3|8922.3|8934.3|8924.3|8923.8|8913.8|107
1675754700000|2023-02-07 07:25:00|8934|8924|8941.6|8931.6|8942.1|8932.1|8933.4|8923.4|73
1675755000000|2023-02-07 07:30:00|8941.3|8931.3|8933.9|8923.9|8942.5|8932.5|8933.5|8923.5|144
1675755300000|2023-02-07 07:35:00|8933.8|8923.8|8925.3|8915.3|8933.8|8923.8|8921.1|8911.1|132
1675755600000|2023-02-07 07:40:00|8925.5|8915.5|8927|8917|8928|8918|8920.1|8910.1|143
1675755900000|2023-02-07 07:45:00|8926.9|8916.9|8919.9|8909.9|8927.3|8917.3|8919.9|8909.9|129
1675756200000|2023-02-07 07:50:00|8920|8910|8930.9|8920.9|8933.6|8923.6|8918|8908|206
1675756500000|2023-02-07 07:55:00|8930.6|8920.6|8929.6|8919.6|8934.4|8924.4|8929.4|8919.4|142
1675756800000|2023-02-07 08:00:00|8930.4|8920.4|8933.6|8923.6|8940.3|8930.3|8929.3|8919.3|295
1675757100000|2023-02-07 08:05:00|8933.9|8923.9|8916.6|8906.6|8934.6|8924.6|8906.6|8896.6|339
1675757400000|2023-02-07 08:10:00|8916.9|8906.9|8910.1|8900.1|8918.4|8908.4|8906.6|8896.6|247
1675757700000|2023-02-07 08:15:00|8910.4|8900.4|8919.6|8909.6|8922.6|8912.6|8907.9|8897.9|320
1675758000000|2023-02-07 08:20:00|8919.4|8909.4|8920.9|8910.9|8921.4|8911.4|8912.9|8902.9|272
1675758300000|2023-02-07 08:25:00|8921.1|8911.1|8920.9|8910.9|8922.6|8912.6|8910.4|8900.4|293
1675758600000|2023-02-07 08:30:00|8921.4|8911.4|8925.1|8915.1|8927.1|8917.1|8918.1|8908.1|297
1675758900000|2023-02-07 08:35:00|8925.4|8915.4|8929.6|8919.6|8931.1|8921.1|8921.1|8911.1|276
1675759200000|2023-02-07 08:40:00|8929.9|8919.9|8930.4|8920.4|8945.5|8935.5|8927.9|8917.9|246
1675759500000|2023-02-07 08:45:00|8930.1|8920.1|8938.4|8928.4|8945.4|8935.4|8928.4|8918.4|269
1675759800000|2023-02-07 08:50:00|8938.1|8928.1|8932.1|8922.1|8941.1|8931.1|8927.6|8917.6|236
1675760100000|2023-02-07 08:55:00|8932.4|8922.4|8937.4|8927.4|8939.4|8929.4|8930.4|8920.4|191
1675760400000|2023-02-07 09:00:00|8937.6|8927.6|8928.6|8918.6|8938.4|8928.4|8927.9|8917.9|237
1675760700000|2023-02-07 09:05:00|8927.9|8917.9|8927.4|8917.4|8928.4|8918.4|8921.4|8911.4|183
1675761000000|2023-02-07 09:10:00|8927.1|8917.1|8935.6|8925.6|8937.1|8927.1|8926.9|8916.9|242
1675761300000|2023-02-07 09:15:00|8935.9|8925.9|8933.1|8923.1|8942.9|8932.9|8930.9|8920.9|206
1675761600000|2023-02-07 09:20:00|8932.9|8922.9|8936.9|8926.9|8941.4|8931.4|8931.4|8921.4|174
1675761900000|2023-02-07 09:25:00|8936.6|8926.6|8930.1|8920.1|8937.6|8927.6|8928.6|8918.6|186
1675762200000|2023-02-07 09:30:00|8929.9|8919.9|8931.9|8921.9|8932.6|8922.6|8929.4|8919.4|165
1675762500000|2023-02-07 09:35:00|8932.1|8922.1|8939.6|8929.6|8944.4|8934.4|8931.9|8921.9|226
1675762800000|2023-02-07 09:40:00|8939.4|8929.4|8946.4|8936.4|8946.4|8936.4|8939.4|8929.4|175
1675763100000|2023-02-07 09:45:00|8946.6|8936.6|8948.4|8938.4|8956.4|8946.4|8946.6|8936.6|218
1675763400000|2023-02-07 09:50:00|8948.6|8938.6|8947.9|8937.9|8951.6|8941.6|8943.6|8933.6|177
1675763700000|2023-02-07 09:55:00|8949.1|8939.1|8934.1|8924.1|8949.1|8939.1|8933.9|8923.9|136
1675764000000|2023-02-07 10:00:00|8933.9|8923.9|8934.6|8924.6|8938.4|8928.4|8932.6|8922.6|169
1675764300000|2023-02-07 10:05:00|8934.4|8924.4|8930.1|8920.1|8937.4|8927.4|8929.9|8919.9|141
1675764600000|2023-02-07 10:10:00|8930.4|8920.4|8921.6|8911.6|8931.9|8921.9|8921.4|8911.4|164
1675764900000|2023-02-07 10:15:00|8922.1|8912.1|8923.1|8913.1|8926.4|8916.4|8920.4|8910.4|153
1675765200000|2023-02-07 10:20:00|8923.3|8913.3|8926.9|8916.9|8928.1|8918.1|8922.1|8912.1|149
1675765500000|2023-02-07 10:25:00|8927.6|8917.6|8933.4|8923.4|8933.4|8923.4|8925.6|8915.6|156
1675765800000|2023-02-07 10:30:00|8933.1|8923.1|8933.9|8923.9|8938.1|8928.1|8931.9|8921.9|156
1675766100000|2023-02-07 10:35:00|8934.1|8924.1|8932.1|8922.1|8934.9|8924.9|8929.1|8919.1|186
1675766400000|2023-02-07 10:40:00|8932.4|8922.4|8935.6|8925.6|8936.1|8926.1|8931.1|8921.1|124
1675766700000|2023-02-07 10:45:00|8935.4|8925.4|8925.9|8915.9|8935.4|8925.4|8924.6|8914.6|126
1675767000000|2023-02-07 10:50:00|8926.1|8916.1|8936.9|8926.9|8937.1|8927.1|8925.1|8915.1|151
1675767300000|2023-02-07 10:55:00|8937.1|8927.1|8923.9|8913.9|8937.4|8927.4|8922.9|8912.9|165
1675767600000|2023-02-07 11:00:00|8922.9|8912.9|8915.1|8905.1|8926.1|8916.1|8914.6|8904.6|138
1675767900000|2023-02-07 11:05:00|8915.4|8905.4|8912.9|8902.9|8917.6|8907.6|8911.6|8901.6|131
1675768200000|2023-02-07 11:10:00|8913.4|8903.4|8904.9|8894.9|8913.4|8903.4|8901.1|8891.1|169
1675768500000|2023-02-07 11:15:00|8905.1|8895.1|8906.6|8896.6|8910.9|8900.9|8902.1|8892.1|146
1675768800000|2023-02-07 11:20:00|8906.4|8896.4|8897.6|8887.6|8908.9|8898.9|8896.1|8886.1|163
1675769100000|2023-02-07 11:25:00|8897.9|8887.9|8899.1|8889.1|8901.4|8891.4|8896.4|8886.4|140
1675769400000|2023-02-07 11:30:00|8898.9|8888.9|8895.4|8885.4|8903.1|8893.1|8894.4|8884.4|188
1675769700000|2023-02-07 11:35:00|8895.9|8885.9|8890.9|8880.9|8896.1|8886.1|8885.4|8875.4|245
1675770000000|2023-02-07 11:40:00|8891.1|8881.1|8893.4|8883.4|8896.6|8886.6|8890.9|8880.9|165
1675770300000|2023-02-07 11:45:00|8893.1|8883.1|8887.6|8877.6|8893.4|8883.4|8886.4|8876.4|176
1675770600000|2023-02-07 11:50:00|8887.9|8877.9|8889.4|8879.4|8894.9|8884.9|8887.1|8877.1|192
1675770900000|2023-02-07 11:55:00|8889.1|8879.1|8882.4|8872.4|8890.9|8880.9|8880.6|8870.6|171
1675771200000|2023-02-07 12:00:00|8882.1|8872.1|8884.6|8874.6|8886.1|8876.1|8879.4|8869.4|204
1675771500000|2023-02-07 12:05:00|8884.4|8874.4|8894.6|8884.6|8897.4|8887.4|8883.6|8873.6|196
1675771800000|2023-02-07 12:10:00|8894.4|8884.4|8891.9|8881.9|8895.9|8885.9|8889.4|8879.4|147
1675772100000|2023-02-07 12:15:00|8892.1|8882.1|8891.4|8881.4|8898.6|8888.6|8890.4|8880.4|176
1675772400000|2023-02-07 12:20:00|8891.6|8881.6|8898.9|8888.9|8899.1|8889.1|8891.4|8881.4|178
1675772700000|2023-02-07 12:25:00|8899.1|8889.1|8900.4|8890.4|8903.1|8893.1|8897.4|8887.4|122
1675773000000|2023-02-07 12:30:00|8900.1|8890.1|8898.4|8888.4|8903.6|8893.6|8895.6|8885.6|218
1675773300000|2023-02-07 12:35:00|8898.1|8888.1|8898.1|8888.1|8900.9|8890.9|8894.4|8884.4|175
1675773600000|2023-02-07 12:40:00|8898.6|8888.6|8896.9|8886.9|8898.6|8888.6|8894.6|8884.6|106
1675773900000|2023-02-07 12:45:00|8896.6|8886.6|8893.1|8883.1|8898.9|8888.9|8892.6|8882.6|150
1675774200000|2023-02-07 12:50:00|8893.4|8883.4|8885.9|8875.9|8895.1|8885.1|8884.6|8874.6|181
1675774500000|2023-02-07 12:55:00|8885.6|8875.6|8896.4|8886.4|8897.4|8887.4|8884.9|8874.9|173
1675774800000|2023-02-07 13:00:00|8896.1|8886.1|8905.9|8895.9|8911.9|8901.9|8895.4|8885.4|426
1675775100000|2023-02-07 13:05:00|8905.6|8895.6|8895.4|8885.4|8909.4|8899.4|8894.6|8884.6|376
1675775400000|2023-02-07 13:10:00|8894.9|8884.9|8888.1|8878.1|8895.9|8885.9|8882.4|8872.4|370
1675775700000|2023-02-07 13:15:00|8887.6|8877.6|8878.9|8868.9|8887.6|8877.6|8877.6|8867.6|359
1675776000000|2023-02-07 13:20:00|8878.6|8868.6|8871.6|8861.6|8882.1|8872.1|8870.4|8860.4|357
1675776300000|2023-02-07 13:25:00|8871.1|8861.1|8869.4|8859.4|8872.9|8862.9|8860.9|8850.9|346
1675776600000|2023-02-07 13:30:00|8869.6|8859.6|8859.9|8849.9|8874.6|8864.6|8856.4|8846.4|367
1675776900000|2023-02-07 13:35:00|8859.6|8849.6|8862.6|8852.6|8866.1|8856.1|8851.4|8841.4|356
1675777200000|2023-02-07 13:40:00|8862.9|8852.9|8880.1|8870.1|8884.6|8874.6|8862.4|8852.4|329
1675777500000|2023-02-07 13:45:00|8879.9|8869.9|8883.9|8873.9|8884.9|8874.9|8874.4|8864.4|236
1675777800000|2023-02-07 13:50:00|8884.1|8874.1|8878.9|8868.9|8886.8|8876.8|8877.6|8867.6|254
1675778100000|2023-02-07 13:55:00|8878.6|8868.6|8884.6|8874.6|8884.9|8874.9|8872.3|8862.3|258
1675778400000|2023-02-07 14:00:00|8881.4|8871.4|8873.9|8863.9|8881.6|8871.6|8866.4|8856.4|263
1675778700000|2023-02-07 14:05:00|8873.4|8863.4|8863.1|8853.1|8875.9|8865.9|8858.9|8848.9|290
1675779000000|2023-02-07 14:10:00|8863.4|8853.4|8856.6|8846.6|8863.6|8853.6|8853.9|8843.9|381
1675779300000|2023-02-07 14:15:00|8856.4|8846.4|8855.4|8845.4|8857.9|8847.9|8849.9|8839.9|326
1675779600000|2023-02-07 14:20:00|8855.6|8845.6|8864.6|8854.6|8865.4|8855.4|8855.1|8845.1|269
1675779900000|2023-02-07 14:25:00|8864.4|8854.4|8854.6|8844.6|8865.9|8855.9|8853.4|8843.4|274
1675780200000|2023-02-07 14:30:00|8855.4|8845.4|8857.9|8847.9|8864.4|8854.4|8852.9|8842.9|456
1675780500000|2023-02-07 14:35:00|8858.1|8848.1|8862.1|8852.1|8864.1|8854.1|8852.1|8842.1|369
1675780800000|2023-02-07 14:40:00|8860.9|8850.9|8863.9|8853.9|8868.9|8858.9|8858.6|8848.6|391
1675781100000|2023-02-07 14:45:00|8863.6|8853.6|8851.6|8841.6|8863.6|8853.6|8844.9|8834.9|375
1675781400000|2023-02-07 14:50:00|8851.4|8841.4|8853.6|8843.6|8855.9|8845.9|8848.6|8838.6|324
1675781700000|2023-02-07 14:55:00|8853.9|8843.9|8861.9|8851.9|8878.1|8868.1|8852.9|8842.9|363
1675782000000|2023-02-07 15:00:00|8862.9|8852.9|8864.4|8854.4|8865.9|8855.9|8855.1|8845.1|374
1675782300000|2023-02-07 15:05:00|8864.6|8854.6|8858.9|8848.9|8866.1|8856.1|8856.4|8846.4|222
1675782600000|2023-02-07 15:10:00|8858.6|8848.6|8845.4|8835.4|8858.6|8848.6|8844.4|8834.4|290
1675782900000|2023-02-07 15:15:00|8846.1|8836.1|8845.4|8835.4|8849.4|8839.4|8840.6|8830.6|276
1675783200000|2023-02-07 15:20:00|8846.6|8836.6|8850.4|8840.4|8853.4|8843.4|8844.1|8834.1|236
1675783500000|2023-02-07 15:25:00|8850.1|8840.1|8842.6|8832.6|8850.1|8840.1|8840.9|8830.9|219
1675783800000|2023-02-07 15:30:00|8842.1|8832.1|8844.9|8834.9|8847.4|8837.4|8836.9|8826.9|342
1675784100000|2023-02-07 15:35:00|8845.4|8835.4|8857.4|8847.4|8858.6|8848.6|8845.4|8835.4|342
1675784400000|2023-02-07 15:40:00|8858.1|8848.1|8862.9|8852.9|8863.1|8853.1|8852.1|8842.1|279
1675784700000|2023-02-07 15:45:00|8863.1|8853.1|8871.4|8861.4|8871.6|8861.6|8860.6|8850.6|349
1675785000000|2023-02-07 15:50:00|8870.9|8860.9|8881.1|8871.1|8894.8|8884.8|8870.9|8860.9|389
1675785300000|2023-02-07 15:55:00|8881.6|8871.6|8894.9|8884.9|8898.4|8888.4|8879.9|8869.9|339
1675785600000|2023-02-07 16:00:00|8895.1|8885.1|8888.1|8878.1|8898.9|8888.9|8885.1|8875.1|306
1675785900000|2023-02-07 16:05:00|8887.9|8877.9|8900.1|8890.1|8901.9|8891.9|8886.4|8876.4|306
1675786200000|2023-02-07 16:10:00|8899.9|8889.9|8896.6|8886.6|8901.9|8891.9|8885.4|8875.4|268
1675786500000|2023-02-07 16:15:00|8897.1|8887.1|8894.9|8884.9|8905.6|8895.6|8886.9|8876.9|225
1675786800000|2023-02-07 16:20:00|8894.6|8884.6|8891.4|8881.4|8895.9|8885.9|8888.4|8878.4|238
1675787100000|2023-02-07 16:25:00|8892.1|8882.1|8898.1|8888.1|8902.9|8892.9|8889.6|8879.6|310
1675787400000|2023-02-07 16:30:00|8898.9|8888.9|8915.6|8905.6|8923.6|8913.6|8898.6|8888.6|321
1675787700000|2023-02-07 16:35:00|8915.9|8905.9|8915.6|8905.6|8922.6|8912.6|8911.1|8901.1|289
1675788000000|2023-02-07 16:40:00|8917.1|8907.1|8923.6|8913.6|8925.4|8915.4|8912.9|8902.9|247
1675788300000|2023-02-07 16:45:00|8923.4|8913.4|8937.1|8927.1|8939.4|8929.4|8920.1|8910.1|337
1675788600000|2023-02-07 16:50:00|8937.6|8927.6|8931.1|8921.1|8940.4|8930.4|8930.1|8920.1|245
1675788900000|2023-02-07 16:55:00|8931.4|8921.4|8924.6|8914.6|8936.1|8926.1|8924.6|8914.6|231
1675789200000|2023-02-07 17:00:00|8924.9|8914.9|8933.4|8923.4|8933.9|8923.9|8924.9|8914.9|235
1675789500000|2023-02-07 17:05:00|8933.6|8923.6|8931.1|8921.1|8938.1|8928.1|8928.9|8918.9|185
1675789800000|2023-02-07 17:10:00|8931.4|8921.4|8933.6|8923.6|8938.1|8928.1|8930.6|8920.6|173
1675790100000|2023-02-07 17:15:00|8933.9|8923.9|8939.1|8929.1|8940.4|8930.4|8931.1|8921.1|157
1675790400000|2023-02-07 17:20:00|8938.9|8928.9|8936.9|8926.9|8941.5|8931.5|8931.1|8921.1|245
1675790700000|2023-02-07 17:25:00|8937.1|8927.1|8930.6|8920.6|8937.4|8927.4|8923.6|8913.6|214
1675791000000|2023-02-07 17:30:00|8930.9|8920.9|8923.1|8913.1|8932.6|8922.6|8920.1|8910.1|230
1675791300000|2023-02-07 17:35:00|8922.9|8912.9|8926.1|8916.1|8926.6|8916.6|8920.6|8910.6|195
1675791600000|2023-02-07 17:40:00|8926.4|8916.4|8957.4|8937.4|8957.9|8944.4|8923.9|8907.1|529
1675791900000|2023-02-07 17:45:00|8957.6|8937.6|8982.8|8972.8|9014.6|8994.6|8957.6|8937.6|653
1675792200000|2023-02-07 17:50:00|8983.3|8973.3|8989.5|8979.5|8991.3|8981.3|8955|8945|621
1675792500000|2023-02-07 17:55:00|8990.4|8980.4|9000.6|8990.6|9003.8|8993.8|8987|8971.9|562
1675792800000|2023-02-07 18:00:00|9001.8|8991.8|8983.9|8973.9|9002.8|8992.8|8983.8|8973.8|558
1675793100000|2023-02-07 18:05:00|8984.4|8974.4|8982.1|8972.1|8991|8981|8977.4|8967.4|553
1675793400000|2023-02-07 18:10:00|8982.9|8972.9|8963.6|8953.6|8984.5|8974.5|8963|8953|503
1675793700000|2023-02-07 18:15:00|8963.5|8953.5|8972.4|8962.4|8975.4|8965.4|8947.4|8937.4|621
1675794000000|2023-02-07 18:20:00|8972.1|8962.1|8962.4|8952.4|8976.1|8966.1|8960.4|8950.4|531
1675794300000|2023-02-07 18:25:00|8962.9|8952.9|8948.9|8938.9|8973.4|8963.4|8948.9|8938.9|573
1675794600000|2023-02-07 18:30:00|8948.5|8938.5|8920.3|8910.3|8948.5|8938.5|8920.3|8910.3|477
1675794900000|2023-02-07 18:35:00|8917.1|8907.1|8920.5|8910.5|8930.3|8920.3|8912.9|8902.9|438
1675795200000|2023-02-07 18:40:00|8920.8|8910.8|8926.3|8916.3|8940.8|8930.8|8918.6|8905.9|464
1675795500000|2023-02-07 18:45:00|8926.4|8916.4|8900|8890|8926.5|8916.5|8891.1|8881.1|447
1675795800000|2023-02-07 18:50:00|8900.5|8890.5|8917.6|8907.6|8918.6|8908.6|8893.9|8883.9|280
1675796100000|2023-02-07 18:55:00|8920|8910|8921.6|8901.6|8929|8912.3|8917.1|8899.5|55
1675818000000|2023-02-08 01:00:00|8979.8|8969.8|8989.5|8979.5|8989.9|8979.9|8978|8968|200
1675818300000|2023-02-08 01:05:00|8988.6|8978.6|8982.8|8972.8|8993.4|8983.4|8980.3|8970.3|269
1675818600000|2023-02-08 01:10:00|8982|8972|8989.6|8979.6|8989.6|8979.6|8980.9|8970.9|242
1675818900000|2023-02-08 01:15:00|8988.9|8978.9|8988.8|8978.8|8991.6|8981.6|8985.5|8975.5|258
1675819200000|2023-02-08 01:20:00|8988.5|8978.5|8983.5|8973.5|8988.5|8978.5|8979.3|8969.3|238
1675819500000|2023-02-08 01:25:00|8983.6|8973.6|8984.1|8974.1|8992.5|8982.5|8983.6|8973.6|259
1675819800000|2023-02-08 01:30:00|8984.4|8974.4|8986.1|8976.1|8992.1|8982.1|8983.3|8973.3|281
1675820100000|2023-02-08 01:35:00|8985.9|8975.9|8991.6|8981.6|8993.6|8983.6|8984.6|8974.6|335
1675820400000|2023-02-08 01:40:00|8992|8982|8983.6|8973.6|8993.5|8983.5|8980.9|8970.9|263
1675820700000|2023-02-08 01:45:00|8983.9|8973.9|8969.1|8959.1|8984.1|8974.1|8967.6|8957.6|364
1675821000000|2023-02-08 01:50:00|8969.4|8959.4|8969.9|8959.9|8972.1|8962.1|8964.1|8954.1|266
1675821300000|2023-02-08 01:55:00|8970.4|8960.4|8968.6|8958.6|8975|8965|8968.4|8958.4|202
1675821600000|2023-02-08 02:00:00|8968.3|8958.3|8976.6|8966.6|8977.6|8967.6|8966|8956|222
1675821900000|2023-02-08 02:05:00|8976.9|8966.9|8972|8962|8978.8|8968.8|8970.5|8960.5|184
1675822200000|2023-02-08 02:10:00|8971.6|8961.6|8970.9|8960.9|8974.1|8964.1|8965.5|8955.5|229
1675822500000|2023-02-08 02:15:00|8971.1|8961.1|8965.4|8955.4|8972.4|8962.4|8963.5|8953.5|119
1675822800000|2023-02-08 02:20:00|8965.6|8955.6|8959.4|8949.4|8966.1|8956.1|8958|8948|108
1675823100000|2023-02-08 02:25:00|8960.1|8950.1|8970.1|8960.1|8971.4|8961.4|8959.5|8949.5|128
1675823400000|2023-02-08 02:30:00|8970|8960|8970.9|8960.9|8971.9|8961.9|8963.5|8953.5|194
1675823700000|2023-02-08 02:35:00|8970.8|8960.8|8985.9|8975.9|8985.9|8975.9|8969.5|8959.5|266
1675824000000|2023-02-08 02:40:00|8986.3|8976.3|8991.3|8981.3|8992|8982|8983.5|8973.5|238
1675824300000|2023-02-08 02:45:00|8991.5|8981.5|8991.6|8981.6|8993.3|8983.3|8987.3|8977.3|227
1675824600000|2023-02-08 02:50:00|8991.9|8981.9|8985|8975|8992.9|8982.9|8983|8973|194
1675824900000|2023-02-08 02:55:00|8984.8|8974.8|8996|8986|8996.3|8986.3|8982.8|8972.8|173
1675825200000|2023-02-08 03:00:00|8995.8|8985.8|8989.8|8979.8|8995.8|8985.8|8985.8|8975.8|231
1675825500000|2023-02-08 03:05:00|8989.5|8979.5|8987.5|8977.5|8990.3|8980.3|8982.4|8972.4|165
1675825800000|2023-02-08 03:10:00|8987.8|8977.8|8987.4|8977.4|8990.1|8980.1|8981.8|8971.8|216
1675826100000|2023-02-08 03:15:00|8987.1|8977.1|8986.6|8976.6|8990|8980|8985.5|8975.5|133
1675826400000|2023-02-08 03:20:00|8986.9|8976.9|8983.3|8973.3|8994.1|8984.1|8981.5|8971.5|235
1675826700000|2023-02-08 03:25:00|8983.5|8973.5|8986.4|8976.4|8988|8978|8981.6|8971.6|157
1675827000000|2023-02-08 03:30:00|8986.1|8976.1|8988.3|8978.3|8989.1|8979.1|8985.4|8975.4|88
1675827300000|2023-02-08 03:35:00|8988|8978|8987.5|8977.5|8990|8980|8985.9|8975.9|113
1675827600000|2023-02-08 03:40:00|8987.8|8977.8|8992.5|8982.5|8994.4|8984.4|8985.9|8975.9|76
1675827900000|2023-02-08 03:45:00|8992.3|8982.3|8994.6|8984.6|8994.6|8984.6|8991.6|8981.6|74
1675828200000|2023-02-08 03:50:00|8994.9|8984.9|9000.1|8990.1|9000.3|8990.3|8994.3|8984.3|89
1675828500000|2023-02-08 03:55:00|9000.4|8990.4|8992.3|8982.3|9000.6|8990.6|8992.3|8982.3|73
1675828800000|2023-02-08 04:00:00|8992|8982|8993.3|8983.3|8994.1|8984.1|8990.1|8980.1|62
1675829100000|2023-02-08 04:05:00|8992.9|8982.9|8992.4|8982.4|8993.9|8983.9|8992.1|8982.1|63
1675829400000|2023-02-08 04:10:00|8992.3|8982.3|8994|8984|8994.6|8984.6|8992.1|8982.1|71
1675829700000|2023-02-08 04:15:00|8993.8|8983.8|8994|8984|8994.4|8984.4|8993|8983|44
1675830000000|2023-02-08 04:20:00|8992.8|8982.8|8996.6|8986.6|8997.6|8987.6|8988|8978|100
1675830300000|2023-02-08 04:25:00|8996.4|8986.4|8998.6|8988.6|8998.8|8988.8|8993.6|8983.6|73
1675830600000|2023-02-08 04:30:00|8998.4|8988.4|8998.6|8988.6|8999.1|8989.1|8996.6|8986.6|51
1675830900000|2023-02-08 04:35:00|8998.8|8988.8|8995.8|8985.8|8999.9|8989.9|8995.5|8985.5|60
1675831200000|2023-02-08 04:40:00|8996|8986|9000.8|8990.8|9002.1|8991|8996|8982.1|65
1675831500000|2023-02-08 04:45:00|9001|8991|8999.6|8989.6|9001.9|8991.9|8998.5|8988.5|56
1675831800000|2023-02-08 04:50:00|9000|8990|8999.1|8989.1|9000|8990|8997.3|8987.3|60
1675832100000|2023-02-08 04:55:00|8998.9|8988.9|8996.1|8986.1|8999.1|8989.1|8996|8986|98
1675832400000|2023-02-08 05:00:00|8996|8986|8991.6|8981.6|8997.5|8987.5|8991|8981|110
1675832700000|2023-02-08 05:05:00|8991.4|8981.4|8988.6|8978.6|8992.1|8982.1|8988.1|8978.1|73
1675833000000|2023-02-08 05:10:00|8988.1|8978.1|8988.5|8978.5|8989.8|8979.8|8986.1|8976.1|84
1675833300000|2023-02-08 05:15:00|8988.6|8978.6|8988.3|8978.3|8989.9|8979.9|8987.9|8977.9|64
1675833600000|2023-02-08 05:20:00|8988|8978|8986.3|8976.3|8988|8978|8985.4|8975.4|49
1675833900000|2023-02-08 05:25:00|8986.4|8976.4|8981.6|8971.6|8986.4|8976.4|8981.3|8971.3|64
1675834200000|2023-02-08 05:30:00|8981.3|8971.3|8982|8972|8988.8|8978.8|8978.6|8968.6|217
1675834500000|2023-02-08 05:35:00|8981.8|8971.8|8978.4|8968.4|8981.8|8971.8|8977.6|8967.6|100
1675834800000|2023-02-08 05:40:00|8978.1|8968.1|8985.4|8975.4|8985.4|8975.4|8972|8962|156
1675835100000|2023-02-08 05:45:00|8985|8975|8992.6|8982.6|8993.1|8983.1|8983.8|8973.8|160
1675835400000|2023-02-08 05:50:00|8992.8|8982.8|8989.1|8979.1|8995.3|8985.3|8987.6|8977.6|144
1675835700000|2023-02-08 05:55:00|8988.6|8978.6|8995.5|8985.5|9001|8991|8987.5|8977.5|163
1675836000000|2023-02-08 06:00:00|8995.4|8985.4|8990.8|8980.8|8997.5|8987.5|8990.3|8980.3|256
1675836300000|2023-02-08 06:05:00|8990.5|8980.5|8989.3|8979.3|8996.3|8982.9|8986.9|8976.3|159
1675836600000|2023-02-08 06:10:00|8989.4|8979.4|8998.6|8988.6|8998.6|8988.6|8989|8979|198
1675836900000|2023-02-08 06:15:00|8998.9|8988.9|9003.4|8993.4|9005.9|8995.9|8998.5|8988.5|235
1675837200000|2023-02-08 06:20:00|9003.6|8993.6|9001.1|8991.1|9003.9|8993.9|8998.6|8988.6|201
1675837500000|2023-02-08 06:25:00|9000.6|8990.6|9002.1|8992.1|9006|8996|8997.1|8987.1|211
1675837800000|2023-02-08 06:30:00|9001.6|8991.6|9004|8994|9006.1|8996.1|9001.6|8991.6|167
1675838100000|2023-02-08 06:35:00|9003.6|8993.6|8999|8989|9005|8995|8998.5|8988.5|202
1675838400000|2023-02-08 06:40:00|8999.6|8989.6|8998.4|8988.4|9000.8|8990.8|8995|8985|193
1675838700000|2023-02-08 06:45:00|8998.6|8988.6|9000.5|8990.5|9001.5|8991.5|8997.4|8987.4|135
1675839000000|2023-02-08 06:50:00|9000.3|8990.3|9000.5|8990.5|9004|8994|8997.5|8987.5|211
1675839300000|2023-02-08 06:55:00|9000.8|8990.8|8992.8|8982.8|9001.5|8991.5|8991.1|8981.1|272
1675839600000|2023-02-08 07:00:00|8993.3|8983.3|8988.8|8978.8|8993.3|8983.3|8986.1|8976.1|184
1675839900000|2023-02-08 07:05:00|8988.4|8978.4|8985.9|8975.9|8997.5|8987.5|8985.9|8975.9|143
1675840200000|2023-02-08 07:10:00|8986.5|8976.5|8990.3|8980.3|8992.8|8982.8|8981.8|8971.8|215
1675840500000|2023-02-08 07:15:00|8990.4|8980.4|8992.3|8982.3|8997.3|8987.3|8988.3|8978.3|166
1675840800000|2023-02-08 07:20:00|8992.8|8982.8|9002.5|8992.5|9006.6|8996.6|8992.8|8982.8|209
1675841100000|2023-02-08 07:25:00|9002.3|8992.3|9023.1|9013.1|9032|9022|8998.1|8988.1|268
1675841400000|2023-02-08 07:30:00|9023.6|9013.6|9035|9025|9036.9|9026.9|9021.3|9011.3|260
1675841700000|2023-02-08 07:35:00|9035.3|9025.3|9026.8|9016.8|9036.1|9026.1|9021.5|9011.5|163
1675842000000|2023-02-08 07:40:00|9026.5|9016.5|9031.8|9021.8|9039.9|9029.9|9022.6|9012.6|240
1675842300000|2023-02-08 07:45:00|9032.3|9022.3|9028.3|9018.3|9034.4|9024.4|9028.3|9018.3|194
1675842600000|2023-02-08 07:50:00|9028.5|9018.5|9035.3|9025.3|9035.3|9025.3|9022.6|9012.6|185
1675842900000|2023-02-08 07:55:00|9037|9027|9052.9|9042.9|9052.9|9042.9|9034.1|9024.1|257
1675843200000|2023-02-08 08:00:00|9052.4|9042.4|9055.8|9045.8|9058.6|9048.6|9044.4|9034.4|337
1675843500000|2023-02-08 08:05:00|9056.3|9046.3|9045.4|9035.4|9059.8|9049.8|9039|9029|337
1675843800000|2023-02-08 08:10:00|9045.6|9035.6|9038.6|9028.6|9047.1|9037.1|9035.9|9025.9|243
1675844100000|2023-02-08 08:15:00|9038.4|9028.4|9044.1|9034.1|9045.6|9035.6|9035.9|9025.9|231
1675844400000|2023-02-08 08:20:00|9044.4|9034.4|9056.4|9046.4|9061.9|9051.9|9043.4|9033.4|272
1675844700000|2023-02-08 08:25:00|9056.1|9046.1|9045.6|9035.6|9056.6|9046.6|9042.9|9032.9|231
1675845000000|2023-02-08 08:30:00|9044.6|9034.6|9041.4|9031.4|9053.6|9043.6|9041.4|9031.4|228
1675845300000|2023-02-08 08:35:00|9041.6|9031.6|9040.1|9030.1|9043.6|9033.6|9036.4|9026.4|224
1675845600000|2023-02-08 08:40:00|9040.9|9030.9|9043.1|9033.1|9048.9|9038.9|9037.4|9027.4|238
1675845900000|2023-02-08 08:45:00|9042.9|9032.9|9045.6|9035.6|9048.9|9038.9|9040.4|9030.4|232
1675846200000|2023-02-08 08:50:00|9045.1|9035.1|9059.6|9049.6|9059.9|9049.9|9041.1|9031.1|221
1675846500000|2023-02-08 08:55:00|9059.9|9049.9|9062.1|9052.1|9067.6|9057.6|9055.1|9045.1|193
1675846800000|2023-02-08 09:00:00|9061.9|9051.9|9056.1|9046.1|9064.9|9054.9|9055.4|9045.4|231
1675847100000|2023-02-08 09:05:00|9054.4|9044.4|9066.1|9056.1|9068.1|9058.1|9052.4|9042.4|221
1675847400000|2023-02-08 09:10:00|9065.9|9055.9|9061.6|9051.6|9069.4|9059.4|9061.1|9051.1|176
1675847700000|2023-02-08 09:15:00|9062.1|9052.1|9048.1|9038.1|9062.1|9052.1|9047.1|9037.1|218
1675848000000|2023-02-08 09:20:00|9046.9|9036.9|9044.4|9034.4|9050.1|9040.1|9042.9|9032.9|195
1675848300000|2023-02-08 09:25:00|9044.6|9034.6|9044.1|9034.1|9050.9|9040.9|9040.9|9030.9|202
1675848600000|2023-02-08 09:30:00|9044.6|9034.6|9046.1|9036.1|9048.1|9038.1|9036.1|9026.1|217
1675848900000|2023-02-08 09:35:00|9045.9|9035.9|9041.6|9031.6|9048.6|9038.6|9040.4|9030.4|204
1675849200000|2023-02-08 09:40:00|9041.9|9031.9|9046.1|9036.1|9048.4|9038.4|9040.6|9030.6|176
1675849500000|2023-02-08 09:45:00|9046.4|9036.4|9056.9|9046.9|9059.4|9049.4|9046.4|9036.4|190
1675849800000|2023-02-08 09:50:00|9057.1|9047.1|9060.4|9050.4|9061.1|9051.1|9054.6|9044.6|178
1675850100000|2023-02-08 09:55:00|9060.6|9050.6|9067.1|9057.1|9067.4|9057.4|9058.4|9048.4|164
1675850400000|2023-02-08 10:00:00|9067.6|9057.6|9061.9|9051.9|9069.4|9059.4|9058.9|9048.9|221
1675850700000|2023-02-08 10:05:00|9061.6|9051.6|9060.1|9050.1|9064.9|9054.9|9057.1|9047.1|177
1675851000000|2023-02-08 10:10:00|9061.1|9051.1|9057.9|9047.9|9063.4|9053.4|9056.1|9046.1|141
1675851300000|2023-02-08 10:15:00|9057.6|9047.6|9048.9|9038.9|9057.9|9047.9|9047.6|9037.6|181
1675851600000|2023-02-08 10:20:00|9048.4|9038.4|9053.1|9043.1|9053.1|9043.1|9044.6|9034.6|143
1675851900000|2023-02-08 10:25:00|9052.6|9042.6|9055.4|9045.4|9061.1|9051.1|9052.6|9042.6|171
1675852200000|2023-02-08 10:30:00|9055.1|9045.1|9058.1|9048.1|9061.9|9051.9|9053.9|9043.9|154
1675852500000|2023-02-08 10:35:00|9057.9|9047.9|9056.1|9046.1|9060.4|9050.4|9052.6|9042.6|168
1675852800000|2023-02-08 10:40:00|9055.9|9045.9|9053.6|9043.6|9056.9|9046.9|9052.9|9042.9|130
1675853100000|2023-02-08 10:45:00|9053.9|9043.9|9057.4|9047.4|9060.1|9050.1|9053.4|9043.4|71
1675853400000|2023-02-08 10:50:00|9057.6|9047.6|9056.1|9046.1|9064.4|9054.4|9054.4|9044.4|160
1675853700000|2023-02-08 10:55:00|9055.9|9045.9|9054.6|9044.6|9060.1|9050.1|9052.9|9042.9|152
1675854000000|2023-02-08 11:00:00|9054.9|9044.9|9057.6|9047.6|9059.4|9049.4|9052.6|9042.6|118
1675854300000|2023-02-08 11:05:00|9057.9|9047.9|9052.9|9042.9|9059.6|9049.6|9052.1|9042.1|130
1675854600000|2023-02-08 11:10:00|9052.6|9042.6|9054.1|9044.1|9055.1|9045.1|9051.9|9041.9|120
1675854900000|2023-02-08 11:15:00|9054.4|9044.4|9048.6|9038.6|9054.4|9044.4|9045.4|9035.4|122
1675855200000|2023-02-08 11:20:00|9048.4|9038.4|9044.4|9034.4|9048.9|9038.9|9042.9|9032.9|132
1675855500000|2023-02-08 11:25:00|9044.6|9034.6|9043.4|9033.4|9046.4|9036.4|9039.4|9029.4|162
1675855800000|2023-02-08 11:30:00|9043.6|9033.6|9046.9|9036.9|9047.9|9037.9|9041.4|9031.4|175
1675856100000|2023-02-08 11:35:00|9047.1|9037.1|9049.9|9039.9|9051.4|9041.4|9043.1|9033.1|194
1675856400000|2023-02-08 11:40:00|9050.1|9040.1|9045.4|9035.4|9052.4|9042.4|9045.1|9035.1|139
1675856700000|2023-02-08 11:45:00|9045.6|9035.6|9047.6|9037.6|9052.1|9042.1|9045.4|9035.4|136
1675857000000|2023-02-08 11:50:00|9047.9|9037.9|9046.6|9036.6|9049.6|9039.6|9043.1|9033.1|134
1675857300000|2023-02-08 11:55:00|9046.4|9036.4|9041.9|9031.9|9047.9|9037.9|9041.4|9031.4|133
1675857600000|2023-02-08 12:00:00|9042.1|9032.1|9059.1|9049.1|9060.4|9050.4|9042.1|9032.1|125
1675857900000|2023-02-08 12:05:00|9059.4|9049.4|9061.1|9051.1|9063.4|9053.4|9053.4|9043.4|164
1675858200000|2023-02-08 12:10:00|9061.4|9051.4|9057.1|9047.1|9062.1|9052.1|9054.4|9044.4|117
1675858500000|2023-02-08 12:15:00|9057.4|9047.4|9049.1|9039.1|9057.6|9047.6|9048.6|9038.6|186
1675858800000|2023-02-08 12:20:00|9049.4|9039.4|9053.9|9043.9|9055.4|9045.4|9048.9|9038.9|112
1675859100000|2023-02-08 12:25:00|9054.6|9044.6|9045.4|9035.4|9057.9|9047.9|9045.1|9035.1|149
1675859400000|2023-02-08 12:30:00|9045.9|9035.9|9044.9|9034.9|9052.9|9042.9|9042.6|9032.6|248
1675859700000|2023-02-08 12:35:00|9046.4|9036.4|9040.9|9030.9|9049.8|9039.8|9040.1|9030.1|223
1675860000000|2023-02-08 12:40:00|9040.6|9030.6|9039.6|9029.6|9044.6|9034.6|9039.1|9029.1|156
1675860300000|2023-02-08 12:45:00|9039.9|9029.9|9039.9|9029.9|9041.6|9031.6|9037.1|9027.1|141
1675860600000|2023-02-08 12:50:00|9040.1|9030.1|9036.1|9026.1|9042.9|9032.9|9035.6|9025.6|217
1675860900000|2023-02-08 12:55:00|9036.9|9026.9|9040.6|9030.6|9041.6|9031.6|9036.4|9026.4|205
1675861200000|2023-02-08 13:00:00|9040.9|9030.9|9033.1|9023.1|9040.9|9030.9|9025.9|9015.9|440
1675861500000|2023-02-08 13:05:00|9032.9|9022.9|9031.1|9021.1|9035.6|9025.6|9029.6|9019.6|267
1675861800000|2023-02-08 13:10:00|9030.9|9020.9|9012.1|9002.1|9030.9|9020.9|9011.6|9001.6|322
1675862100000|2023-02-08 13:15:00|9011.9|9001.9|9012.6|9002.6|9016.6|9006.6|9010.1|9000.1|256
1675862400000|2023-02-08 13:20:00|9012.1|9002.1|9008.1|8998.1|9013.1|9003.1|9003.9|8993.9|291
1675862700000|2023-02-08 13:25:00|9008.4|8998.4|9000.4|8990.4|9009.4|8999.4|8997.4|8987.4|274
1675863000000|2023-02-08 13:30:00|9000.9|8990.9|9003.1|8993.1|9014.4|9004.4|8999.1|8989.1|307
1675863300000|2023-02-08 13:35:00|9002.9|8992.9|8994.6|8984.6|9003.9|8993.9|8992.1|8982.1|259
1675863600000|2023-02-08 13:40:00|8994.4|8984.4|8989.4|8979.4|8996.1|8986.1|8981.1|8971.1|249
1675863900000|2023-02-08 13:45:00|8989.6|8979.6|8992.4|8982.4|8992.4|8982.4|8984.1|8974.1|236
1675864200000|2023-02-08 13:50:00|8992.6|8982.6|8989.6|8979.6|8994.1|8984.1|8986.9|8976.9|236
1675864500000|2023-02-08 13:55:00|8989.4|8979.4|8997.1|8987.1|8998.9|8988.9|8989.4|8979.4|290
1675864800000|2023-02-08 14:00:00|8997.4|8987.4|8997.9|8987.9|8998.9|8988.9|8985.9|8975.9|260
1675865100000|2023-02-08 14:05:00|8998.1|8988.1|9000.1|8990.1|9001.1|8991.1|8989.9|8979.9|222
1675865400000|2023-02-08 14:10:00|8999.9|8989.9|8999.4|8989.4|9008.1|8998.1|8995.6|8985.6|304
1675865700000|2023-02-08 14:15:00|8999.1|8989.1|8986.4|8976.4|8999.1|8989.1|8984.9|8974.9|275
1675866000000|2023-02-08 14:20:00|8986.6|8976.6|8991.4|8981.4|8991.6|8981.6|8984.1|8974.1|273
1675866300000|2023-02-08 14:25:00|8991.6|8981.6|8977.6|8967.6|8992.9|8982.9|8975.6|8965.6|347
1675866600000|2023-02-08 14:30:00|8976.6|8966.6|8967.9|8957.9|8977.9|8967.9|8965.1|8955.1|465
1675866900000|2023-02-08 14:35:00|8967.6|8957.6|8982.9|8972.9|8984.1|8974.1|8967.1|8957.1|408
1675867200000|2023-02-08 14:40:00|8983.4|8973.4|8972.6|8962.6|8984.1|8974.1|8972.4|8962.4|318
1675867500000|2023-02-08 14:45:00|8972.9|8962.9|8956.4|8946.4|8973.1|8963.1|8956.4|8946.4|403
1675867800000|2023-02-08 14:50:00|8952.1|8942.1|8958.4|8948.4|8958.9|8948.9|8951.6|8941.6|405
1675868100000|2023-02-08 14:55:00|8958.9|8948.9|8960.4|8950.4|8963.9|8953.9|8954.1|8944.1|325
1675868400000|2023-02-08 15:00:00|8960.1|8950.1|8957.4|8947.4|8960.9|8950.9|8953.1|8943.1|446
1675868700000|2023-02-08 15:05:00|8957.1|8947.1|8949.4|8939.4|8959.6|8949.6|8945.9|8935.9|356
1675869000000|2023-02-08 15:10:00|8949.1|8939.1|8953.9|8943.9|8953.9|8943.9|8946.4|8936.4|333
1675869300000|2023-02-08 15:15:00|8954.1|8944.1|8958.4|8948.4|8961.1|8951.1|8949.9|8939.9|365
1675869600000|2023-02-08 15:20:00|8958.9|8948.9|8948.9|8938.9|8959.1|8949.1|8946.4|8936.4|272
1675869900000|2023-02-08 15:25:00|8948.6|8938.6|8953.1|8943.1|8953.1|8943.1|8946.4|8936.4|304
1675870200000|2023-02-08 15:30:00|8949.9|8939.9|8927.1|8917.1|8952.4|8942.4|8926.6|8916.6|378
1675870500000|2023-02-08 15:35:00|8926.9|8916.9|8924.9|8914.9|8936.6|8926.6|8923.6|8913.6|303
1675870800000|2023-02-08 15:40:00|8924.1|8914.1|8911.9|8901.9|8925.9|8915.9|8907.9|8897.9|391
1675871100000|2023-02-08 15:45:00|8911.6|8901.6|8918.1|8908.1|8919.1|8909.1|8902.4|8892.4|388
1675871400000|2023-02-08 15:50:00|8918.4|8908.4|8926.6|8916.6|8930.9|8920.9|8916.6|8906.6|394
1675871700000|2023-02-08 15:55:00|8926.9|8916.9|8926.4|8916.4|8933.9|8923.9|8923.1|8913.1|329
1675872000000|2023-02-08 16:00:00|8925.9|8915.9|8925.9|8915.9|8934.6|8924.6|8920.6|8910.6|325
1675872300000|2023-02-08 16:05:00|8926.1|8916.1|8930.9|8920.9|8931.9|8921.9|8921.4|8911.4|291
1675872600000|2023-02-08 16:10:00|8931.4|8921.4|8927.4|8917.4|8934.4|8924.4|8924.4|8914.4|263
1675872900000|2023-02-08 16:15:00|8927.6|8917.6|8937.1|8927.1|8937.6|8927.6|8925.6|8915.6|300
1675873200000|2023-02-08 16:20:00|8936.4|8926.4|8911.4|8901.4|8937.1|8927.1|8904.4|8894.4|303
1675873500000|2023-02-08 16:25:00|8912.4|8902.4|8893.4|8883.4|8912.4|8902.4|8892.9|8882.9|393
1675873800000|2023-02-08 16:30:00|8894.4|8884.4|8884.4|8874.4|8895.1|8885.1|8878.4|8868.4|471
1675874100000|2023-02-08 16:35:00|8883.6|8873.6|8886.6|8876.6|8895.3|8885.3|8882.1|8872.1|429
1675874400000|2023-02-08 16:40:00|8887.4|8877.4|8896.5|8886.5|8897.9|8887.9|8876.6|8866.6|367
1675874700000|2023-02-08 16:45:00|8896.3|8886.3|8893.9|8883.9|8908|8898|8891.1|8881.1|382
1675875000000|2023-02-08 16:50:00|8894.1|8884.1|8905.1|8895.1|8909.6|8899.6|8891.9|8881.9|339
1675875300000|2023-02-08 16:55:00|8906.4|8896.4|8910.6|8900.6|8912.9|8902.9|8899.9|8889.9|292
1675875600000|2023-02-08 17:00:00|8909.1|8899.1|8901.9|8891.9|8910.1|8900.1|8896.1|8886.1|214
1675875900000|2023-02-08 17:05:00|8902.4|8892.4|8890.6|8880.6|8907.9|8897.9|8889.6|8879.6|252
1675876200000|2023-02-08 17:10:00|8892.4|8882.4|8888.6|8878.6|8896.6|8886.6|8888.4|8878.4|251
1675876500000|2023-02-08 17:15:00|8887.9|8877.9|8883.9|8873.9|8891.6|8881.6|8882.6|8872.6|223
1675876800000|2023-02-08 17:20:00|8883.6|8873.6|8881.1|8871.1|8887.4|8877.4|8877.4|8867.4|208
1675877100000|2023-02-08 17:25:00|8881.6|8871.6|8877.6|8867.6|8882.6|8872.6|8874.4|8864.4|177
1675877400000|2023-02-08 17:30:00|8878.4|8868.4|8875.9|8865.9|8884.6|8874.6|8875.9|8865.9|224
1675877700000|2023-02-08 17:35:00|8875.6|8865.6|8872.4|8862.4|8876.1|8866.1|8867.4|8857.4|216
1675878000000|2023-02-08 17:40:00|8872.6|8862.6|8872.9|8862.9|8874.6|8864.6|8867.4|8857.4|201
1675878300000|2023-02-08 17:45:00|8873.1|8863.1|8879.9|8869.9|8879.9|8869.9|8872.4|8862.4|205
1675878600000|2023-02-08 17:50:00|8880.6|8870.6|8880.4|8870.4|8886.1|8876.1|8874.9|8862.5|201
1675878900000|2023-02-08 17:55:00|8881.1|8871.1|8908.4|8898.4|8912.1|8902.1|8880.9|8870.9|300
1675879200000|2023-02-08 18:00:00|8908.6|8898.6|8931.6|8921.6|8933.6|8923.6|8908.6|8898.6|308
1675879500000|2023-02-08 18:05:00|8931.9|8921.9|8934.4|8924.4|8939.3|8929.3|8926.8|8916.8|309
1675879800000|2023-02-08 18:10:00|8934.6|8924.6|8938|8928|8943.6|8933.6|8931|8921|261
1675880100000|2023-02-08 18:15:00|8937.9|8927.9|8936.4|8926.4|8937.9|8927.9|8930.6|8920.6|248
1675880400000|2023-02-08 18:20:00|8936.3|8926.3|8934.1|8924.1|8937.5|8927.5|8927.9|8917.9|200
1675880700000|2023-02-08 18:25:00|8934.3|8924.3|8925|8915|8935.9|8925.9|8923.8|8913.8|198
1675881000000|2023-02-08 18:30:00|8924.8|8914.8|8921|8911|8925|8915|8918.5|8908.5|242
1675881300000|2023-02-08 18:35:00|8920.8|8910.8|8921|8911|8927.5|8917.5|8918.1|8908.1|294
1675881600000|2023-02-08 18:40:00|8921.3|8911.3|8927.6|8917.6|8928.8|8918.8|8919.3|8909.3|301
1675881900000|2023-02-08 18:45:00|8927.8|8917.8|8921.3|8911.3|8929.5|8919.5|8921|8911|210
1675882200000|2023-02-08 18:50:00|8921|8911|8927|8917|8929.8|8919.8|8919.3|8909.3|207
1675882500000|2023-02-08 18:55:00|8927.1|8917.1|8930.9|8910.9|8932.8|8918.6|8927.1|8907.4|46
1675904400000|2023-02-09 01:00:00|8921|8911|8925.9|8915.9|8928.6|8918.6|8920.6|8910.6|161
1675904700000|2023-02-09 01:05:00|8924.9|8914.9|8925.1|8915.1|8934.4|8924.4|8922.5|8912.5|229
1675905000000|2023-02-09 01:10:00|8924.9|8914.9|8924.5|8914.5|8930.4|8920.4|8919.9|8909.9|246
1675905300000|2023-02-09 01:15:00|8924.8|8914.8|8934.3|8924.3|8934.5|8924.5|8920.8|8910.8|243
1675905600000|2023-02-09 01:20:00|8934|8924|8937.8|8927.8|8939.6|8929.6|8934|8924|212
1675905900000|2023-02-09 01:25:00|8938|8928|8928.4|8918.4|8938.8|8928.8|8924.5|8914.5|212
1675906200000|2023-02-09 01:30:00|8928.3|8918.3|8939.3|8929.3|8943.4|8933.4|8927.1|8917.1|272
1675906500000|2023-02-09 01:35:00|8939.9|8929.9|8943|8933|8946.8|8936.8|8939.1|8929.1|249
1675906800000|2023-02-09 01:40:00|8942.5|8932.5|8944.3|8934.3|8947.4|8937.4|8938.5|8928.5|285
1675907100000|2023-02-09 01:45:00|8944.4|8934.4|8946.9|8936.9|8950.3|8940.3|8943.6|8933.6|246
1675907400000|2023-02-09 01:50:00|8947.3|8937.3|8943.1|8933.1|8950.3|8940.3|8942.9|8932.9|227
1675907700000|2023-02-09 01:55:00|8943.4|8933.4|8953.3|8943.3|8953.3|8943.3|8942.8|8932.8|239
1675908000000|2023-02-09 02:00:00|8953.1|8943.1|8955.8|8945.8|8957|8947|8951.3|8941.3|191
1675908300000|2023-02-09 02:05:00|8955.6|8945.6|8962|8952|8962.1|8952.1|8954.4|8944.4|254
1675908600000|2023-02-09 02:10:00|8961.9|8951.9|8955.9|8945.9|8962.6|8952.6|8955.4|8945.4|204
1675908900000|2023-02-09 02:15:00|8956|8946|8960.8|8950.8|8963.5|8953.5|8956|8946|143
1675909200000|2023-02-09 02:20:00|8961.1|8951.1|8963.9|8953.9|8964.1|8954.1|8960.8|8950.8|95
1675909500000|2023-02-09 02:25:00|8963.8|8953.8|8962.8|8952.8|8965.9|8955.9|8961.8|8951.8|122
1675909800000|2023-02-09 02:30:00|8962.5|8952.5|8958.4|8948.4|8966.6|8956.6|8955.9|8945.9|250
1675910100000|2023-02-09 02:35:00|8958.1|8948.1|8961.4|8951.4|8962.9|8952.9|8954.5|8944.5|171
1675910400000|2023-02-09 02:40:00|8961.1|8951.1|8966.4|8956.4|8966.6|8956.6|8956.9|8946.9|209
1675910700000|2023-02-09 02:45:00|8966.6|8956.6|8971.8|8961.8|8973.6|8963.6|8963.8|8953.8|253
1675911000000|2023-02-09 02:50:00|8971.4|8961.4|8967.3|8957.3|8974|8964|8964.8|8954.8|233
1675911300000|2023-02-09 02:55:00|8966.5|8956.5|8969.4|8959.4|8971.8|8961.8|8964.3|8954.3|211
1675911600000|2023-02-09 03:00:00|8969.1|8959.1|8966.5|8956.5|8969.3|8959.3|8962.8|8952.8|200
1675911900000|2023-02-09 03:05:00|8966.4|8956.4|8965.4|8955.4|8966.9|8956.9|8961.1|8951.1|173
1675912200000|2023-02-09 03:10:00|8965.6|8955.6|8956.4|8946.4|8967.1|8957.1|8955.9|8945.9|158
1675912500000|2023-02-09 03:15:00|8956.6|8946.6|8956.6|8946.6|8959.5|8949.5|8955.9|8945.9|158
1675912800000|2023-02-09 03:20:00|8956.9|8946.9|8962.1|8952.1|8962.9|8952.9|8956.6|8946.6|246
1675913100000|2023-02-09 03:25:00|8962.9|8952.9|8963.1|8953.1|8966|8956|8960.3|8950.3|223
1675913400000|2023-02-09 03:30:00|8962.8|8952.8|8966.9|8956.9|8969|8959|8962.8|8952.8|83
1675913700000|2023-02-09 03:35:00|8966.6|8956.6|8968.1|8958.1|8969.6|8959.6|8966.6|8956.6|76
1675914000000|2023-02-09 03:40:00|8967.9|8957.9|8968.5|8958.5|8971.3|8961.3|8966|8956|81
1675914300000|2023-02-09 03:45:00|8968.9|8958.9|8964.5|8954.5|8968.9|8958.9|8964.5|8954.5|50
1675914600000|2023-02-09 03:50:00|8964.6|8954.6|8962|8952|8965.8|8955.8|8962|8952|59
1675914900000|2023-02-09 03:55:00|8962.1|8952.1|8963.9|8953.9|8964.3|8954.3|8961|8951|92
1675915200000|2023-02-09 04:00:00|8963.8|8953.8|8960.9|8950.9|8964.5|8954.5|8960.8|8950.8|63
1675915500000|2023-02-09 04:05:00|8961|8951|8962.5|8952.5|8963.4|8953.4|8959.1|8949.1|61
1675915800000|2023-02-09 04:10:00|8962.3|8952.3|8963.3|8953.3|8963.3|8953.3|8960.6|8950.6|37
1675916100000|2023-02-09 04:15:00|8962.9|8952.9|8961.5|8951.5|8963.6|8953.6|8960|8950|33
1675916400000|2023-02-09 04:20:00|8961.3|8951.3|8961.3|8951.3|8962.4|8952.4|8959.8|8949.8|37
1675916700000|2023-02-09 04:25:00|8961.6|8951.6|8963.3|8953.3|8964.5|8954.5|8960.3|8950.3|45
1675917000000|2023-02-09 04:30:00|8962.8|8952.8|8958.8|8948.8|8962.8|8952.8|8958.8|8948.8|48
1675917300000|2023-02-09 04:35:00|8958.6|8948.6|8960.6|8950.6|8960.9|8950.9|8957.6|8947.6|48
1675917600000|2023-02-09 04:40:00|8960.9|8950.9|8963.5|8953.5|8963.5|8953.5|8959.5|8949.5|29
1675917900000|2023-02-09 04:45:00|8963.3|8953.3|8961.9|8951.9|8964.6|8954.6|8961.1|8951.1|72
1675918200000|2023-02-09 04:50:00|8962.1|8952.1|8963.6|8953.6|8964.9|8954.9|8961.8|8951.8|47
1675918500000|2023-02-09 04:55:00|8963.9|8953.9|8967.4|8957.4|8967.4|8957.4|8962.6|8952.6|42
1675918800000|2023-02-09 05:00:00|8967.6|8957.6|8972.6|8962.6|8973.9|8963.9|8966.8|8956.8|81
1675919100000|2023-02-09 05:05:00|8972.4|8962.4|8975.4|8965.4|8975.6|8965.6|8966.5|8956.5|87
1675919400000|2023-02-09 05:10:00|8976.5|8966.5|8980.5|8970.5|8981.9|8971.9|8974.6|8964.6|94
1675919700000|2023-02-09 05:15:00|8980.4|8970.4|8985.5|8975.5|8986.9|8976.9|8978.8|8968.8|118
1675920000000|2023-02-09 05:20:00|8985|8975|8985.8|8975.8|8986.8|8976.8|8983.3|8973.3|124
1675920300000|2023-02-09 05:25:00|8986.4|8976.4|8990.1|8980.1|8992.4|8982.4|8984.5|8974.5|204
1675920600000|2023-02-09 05:30:00|8989.9|8979.9|8994.8|8984.8|9002.4|8992.4|8989.9|8979.9|352
1675920900000|2023-02-09 05:35:00|8994.5|8984.5|9002.3|8992.3|9005.8|8995.8|8994.3|8984.3|331
1675921200000|2023-02-09 05:40:00|9002.8|8992.8|9006.6|8996.6|9010.4|9000.4|8996.5|8986.5|278
1675921500000|2023-02-09 05:45:00|9006.5|8996.5|9007.9|8997.9|9010.4|9000.4|8999.8|8989.8|344
1675921800000|2023-02-09 05:50:00|9008.1|8998.1|9006.8|8996.8|9011|9001|9006.3|8996.3|214
1675922100000|2023-02-09 05:55:00|9006.4|8996.4|8998.3|8988.3|9007.3|8997.3|8995.8|8985.8|214
1675922400000|2023-02-09 06:00:00|8998.1|8988.1|9010.4|9000.4|9010.9|9000.9|8997.6|8987.6|276
1675922700000|2023-02-09 06:05:00|9010.6|9000.6|9011.3|9001.3|9015.1|9005.1|9010.6|9000.6|252
1675923000000|2023-02-09 06:10:00|9011.5|9001.5|9010.8|9000.8|9012.8|9002.8|9007|8997|207
1675923300000|2023-02-09 06:15:00|9011|9001|9005.1|8995.1|9012.8|9002.8|9003.1|8993.1|225
1675923600000|2023-02-09 06:20:00|9004.3|8994.3|9002.8|8992.8|9004.4|8994.4|8999.6|8989.6|166
1675923900000|2023-02-09 06:25:00|9002.5|8992.5|9004.8|8994.8|9007|8997|9002.5|8992.5|147
1675924200000|2023-02-09 06:30:00|9004.5|8994.5|9007.4|8997.4|9007.8|8997.8|9000|8990|164
1675924500000|2023-02-09 06:35:00|9007|8997|9003.1|8993.1|9010|9000|9003|8993|159
1675924800000|2023-02-09 06:40:00|9003.3|8993.3|9002.9|8992.9|9004.5|8994.5|9000.9|8990.9|183
1675925100000|2023-02-09 06:45:00|9002.8|8992.8|9007.3|8997.3|9009.3|8999.3|9002.3|8992.3|219
1675925400000|2023-02-09 06:50:00|9006.9|8996.9|9006.1|8996.1|9011.9|9001.9|9004.8|8994.8|267
1675925700000|2023-02-09 06:55:00|9006.4|8996.4|9003.6|8993.6|9008|8998|9003.6|8993.6|204
1675926000000|2023-02-09 07:00:00|9004.3|8994.3|8997|8987|9006.9|8996.9|8994.3|8984.3|260
1675926300000|2023-02-09 07:05:00|8997.3|8987.3|9001.5|8991.5|9002.3|8992.3|8994.5|8984.5|171
1675926600000|2023-02-09 07:10:00|9001.8|8991.8|9002|8992|9004.8|8994.8|8997.5|8987.5|186
1675926900000|2023-02-09 07:15:00|9002.3|8992.3|9000.6|8990.6|9004.6|8994.6|8998.5|8988.5|147
1675927200000|2023-02-09 07:20:00|9000.4|8990.4|9004.8|8994.8|9006.6|8996.6|8995.3|8985.3|195
1675927500000|2023-02-09 07:25:00|9005|8995|9002.5|8992.5|9005.5|8995.5|8999.6|8989.6|184
1675927800000|2023-02-09 07:30:00|9002.6|8992.6|9003.8|8993.8|9007.3|8997.3|9001|8991|176
1675928100000|2023-02-09 07:35:00|9003.6|8993.6|9009.1|8999.1|9015.5|9005.5|9003.3|8993.3|174
1675928400000|2023-02-09 07:40:00|9008.8|8998.8|8999.4|8989.4|9008.8|8998.8|8998.9|8988.9|154
1675928700000|2023-02-09 07:45:00|8999.6|8989.6|9001.8|8991.8|9002.8|8992.8|8996.8|8986.8|200
1675929000000|2023-02-09 07:50:00|9001.9|8991.9|9010.6|9000.6|9011.4|9001.4|8997.5|8987.5|205
1675929300000|2023-02-09 07:55:00|9010.4|9000.4|9004.4|8994.4|9015.6|9005.6|9004.4|8994.4|126
1675929600000|2023-02-09 08:00:00|9002.4|8992.4|9024.4|9014.4|9027.6|9017.6|9001.6|8991.6|320
1675929900000|2023-02-09 08:05:00|9024.1|9014.1|9028.4|9018.4|9031.6|9021.6|9024.1|9014.1|244
1675930200000|2023-02-09 08:10:00|9028.1|9018.1|9030.9|9020.9|9033.9|9023.9|9023.9|9013.9|194
1675930500000|2023-02-09 08:15:00|9031.1|9021.1|9030.4|9020.4|9032.4|9022.4|9025.1|9015.1|219
1675930800000|2023-02-09 08:20:00|9029.6|9019.6|9029.9|9019.9|9035.4|9025.4|9028.6|9018.6|212
1675931100000|2023-02-09 08:25:00|9029.6|9019.6|9026.9|9016.9|9033.1|9023.1|9023.9|9013.9|250
1675931400000|2023-02-09 08:30:00|9026.6|9016.6|9033.4|9023.4|9033.4|9023.4|9026.1|9016.1|213
1675931700000|2023-02-09 08:35:00|9033.1|9023.1|9034.1|9024.1|9037.1|9027.1|9031.9|9021.9|170
1675932000000|2023-02-09 08:40:00|9033.6|9023.6|9018.4|9008.4|9033.6|9023.6|9017.9|9007.9|181
1675932300000|2023-02-09 08:45:00|9018.1|9008.1|9022.1|9012.1|9029.4|9019.4|9018.1|9008.1|173
1675932600000|2023-02-09 08:50:00|9022.4|9012.4|9024.9|9014.9|9026.4|9016.4|9018.6|9008.6|166
1675932900000|2023-02-09 08:55:00|9025.1|9015.1|9022.4|9012.4|9025.6|9015.6|9019.6|9009.6|153
1675933200000|2023-02-09 09:00:00|9022.6|9012.6|9027.1|9017.1|9028.6|9018.6|9017.6|9007.6|171
1675933500000|2023-02-09 09:05:00|9027.4|9017.4|9026.9|9016.9|9031.1|9021.1|9021.6|9011.6|169
1675933800000|2023-02-09 09:10:00|9026.1|9016.1|9010.9|9000.9|9026.6|9016.6|9010.4|9000.4|177
1675934100000|2023-02-09 09:15:00|9011.1|9001.1|9005.3|8995.3|9012.1|9002.1|8992.4|8982.4|210
1675934400000|2023-02-09 09:20:00|9005|8995|8997.9|8987.9|9005|8995|8992.9|8982.9|222
1675934700000|2023-02-09 09:25:00|8998.1|8988.1|8997.1|8987.1|8998.6|8988.6|8994.4|8984.4|114
1675935000000|2023-02-09 09:30:00|8996.9|8986.9|8998.1|8988.1|9004.4|8994.4|8995.1|8985.1|139
1675935300000|2023-02-09 09:35:00|8997.9|8987.9|8992.1|8982.1|8999.6|8989.6|8991.4|8981.4|178
1675935600000|2023-02-09 09:40:00|8992.4|8982.4|8997.1|8987.1|8999.4|8989.4|8990.9|8980.9|173
1675935900000|2023-02-09 09:45:00|8997.4|8987.4|9000.6|8990.6|9004.1|8994.1|8997.4|8987.4|99
1675936200000|2023-02-09 09:50:00|9000.9|8990.9|9018.1|9008.1|9018.9|9008.9|9000.9|8990.9|168
1675936500000|2023-02-09 09:55:00|9019.1|9009.1|9024.6|9014.6|9024.6|9014.6|9013.6|9003.6|134
1675936800000|2023-02-09 10:00:00|9024.9|9014.9|9014.1|9004.1|9027.1|9017.1|9014.1|9004.1|204
1675937100000|2023-02-09 10:05:00|9014.4|9004.4|9018.1|9008.1|9021.9|9011.9|9014.1|9004.1|169
1675937400000|2023-02-09 10:10:00|9017.9|9007.9|9020.6|9010.6|9021.1|9011.1|9015.4|9005.4|169
1675937700000|2023-02-09 10:15:00|9020.4|9010.4|9019.1|9009.1|9022.9|9012.9|9016.1|9006.1|175
1675938000000|2023-02-09 10:20:00|9018.9|9008.9|9019.6|9009.6|9021.1|9011.1|9017.4|9007.4|168
1675938300000|2023-02-09 10:25:00|9019.4|9009.4|9020.9|9010.9|9021.9|9011.9|9014.1|9004.1|120
1675938600000|2023-02-09 10:30:00|9020.6|9010.6|9027.9|9017.9|9027.9|9017.9|9018.9|9008.9|187
1675938900000|2023-02-09 10:35:00|9028.1|9018.1|9023.9|9013.9|9029.9|9019.9|9021.1|9011.1|150
1675939200000|2023-02-09 10:40:00|9023.6|9013.6|9024.9|9014.9|9029.6|9019.6|9020.6|9010.6|105
1675939500000|2023-02-09 10:45:00|9024.1|9014.1|9021.6|9011.6|9027.1|9017.1|9018.9|9008.9|155
1675939800000|2023-02-09 10:50:00|9021.4|9011.4|9031.4|9021.4|9031.4|9021.4|9020.9|9010.9|166
1675940100000|2023-02-09 10:55:00|9031.9|9021.9|9034.1|9024.1|9035.1|9025.1|9029.1|9019.1|200
1675940400000|2023-02-09 11:00:00|9034.6|9024.6|9031.4|9021.4|9034.6|9024.6|9029.6|9019.6|134
1675940700000|2023-02-09 11:05:00|9031.6|9021.6|9030.1|9020.1|9031.6|9021.6|9024.6|9014.6|124
1675941000000|2023-02-09 11:10:00|9030.4|9020.4|9019.4|9009.4|9030.4|9020.4|9018.6|9008.6|128
1675941300000|2023-02-09 11:15:00|9019.1|9009.1|9002.1|8992.1|9020.1|9010.1|9002.1|8992.1|170
1675941600000|2023-02-09 11:20:00|9001.9|8991.9|9011.6|9001.6|9011.6|9001.6|8999.1|8989.1|168
1675941900000|2023-02-09 11:25:00|9011.4|9001.4|9010.6|9000.6|9013.6|9003.6|9008.9|8998.9|151
1675942200000|2023-02-09 11:30:00|9010.1|9000.1|9004.9|8994.9|9011.9|9001.9|9002.9|8992.9|106
1675942500000|2023-02-09 11:35:00|9003.9|8993.9|9006.6|8996.6|9010.9|9000.9|9002.9|8992.9|129
1675942800000|2023-02-09 11:40:00|9006.4|8996.4|9001.1|8991.1|9006.9|8996.9|8998.4|8988.4|142
1675943100000|2023-02-09 11:45:00|9000.9|8990.9|9003.9|8993.9|9004.6|8994.6|8998.6|8988.6|115
1675943400000|2023-02-09 11:50:00|9004.1|8994.1|9001.4|8991.4|9009.9|8999.9|9001.4|8991.4|118
1675943700000|2023-02-09 11:55:00|9001.6|8991.6|8992.1|8982.1|9001.9|8991.9|8991.6|8981.6|129
1675944000000|2023-02-09 12:00:00|8992.4|8982.4|8999.6|8989.6|8999.6|8989.6|8990.6|8980.6|188
1675944300000|2023-02-09 12:05:00|8999.4|8989.4|8995.9|8985.9|9000.4|8990.4|8995.6|8985.6|117
1675944600000|2023-02-09 12:10:00|8995.6|8985.6|9003.1|8993.1|9004.1|8994.1|8995.6|8985.6|127
1675944900000|2023-02-09 12:15:00|9003.4|8993.4|9000.6|8990.6|9004.4|8994.4|8997.6|8987.6|95
1675945200000|2023-02-09 12:20:00|9000.9|8990.9|9000.6|8990.6|9002.6|8992.6|8997.1|8987.1|137
1675945500000|2023-02-09 12:25:00|9000.4|8990.4|8998.4|8988.4|9001.4|8991.4|8993.9|8983.9|206
1675945800000|2023-02-09 12:30:00|8998.6|8988.6|8988.1|8978.1|9009.9|8999.9|8988.1|8978.1|279
1675946100000|2023-02-09 12:35:00|8988.6|8978.6|8987.9|8977.9|8994.5|8984.5|8981.4|8971.4|250
1675946400000|2023-02-09 12:40:00|8988.1|8978.1|8994.1|8984.1|8997.1|8987.1|8987.9|8977.9|179
1675946700000|2023-02-09 12:45:00|8994.4|8984.4|9003.1|8993.1|9009.1|8999.1|8994.1|8984.1|140
1675947000000|2023-02-09 12:50:00|9002.9|8992.9|9007.6|8997.6|9007.9|8997.9|9000.4|8990.4|162
1675947300000|2023-02-09 12:55:00|9007.4|8997.4|9006.4|8996.4|9011.4|9001.4|9001.4|8991.4|200
1675947600000|2023-02-09 13:00:00|9005.9|8995.9|9000.1|8990.1|9007.1|8997.1|8987.9|8977.9|371
1675947900000|2023-02-09 13:05:00|9000.6|8990.6|8991.6|8981.6|9001.4|8991.4|8990.1|8980.1|295
1675948200000|2023-02-09 13:10:00|8993.1|8983.1|9006.6|8996.6|9012.6|9002.6|8991.9|8981.9|317
1675948500000|2023-02-09 13:15:00|9006.9|8996.9|8996.9|8986.9|9011.9|9001.9|8996.9|8986.9|249
1675948800000|2023-02-09 13:20:00|8996.1|8986.1|8993.1|8983.1|8997.6|8987.6|8988.6|8978.6|265
1675949100000|2023-02-09 13:25:00|8992.9|8982.9|8995.1|8985.1|9001.4|8991.4|8991.1|8981.1|198
1675949400000|2023-02-09 13:30:00|8995.9|8985.9|9006.1|8996.1|9007.9|8997.9|8995.1|8985.1|326
1675949700000|2023-02-09 13:35:00|9006.4|8996.4|9010.4|9000.4|9013.9|9003.9|9000.9|8990.9|255
1675950000000|2023-02-09 13:40:00|9010.1|9000.1|9028.1|9018.1|9030.6|9020.6|9007.4|8997.4|252
1675950300000|2023-02-09 13:45:00|9027.9|9017.9|9029.9|9019.9|9031.1|9021.1|9021.4|9011.4|302
1675950600000|2023-02-09 13:50:00|9029.6|9019.6|9049.6|9039.6|9049.6|9039.6|9027.1|9017.1|322
1675950900000|2023-02-09 13:55:00|9049.1|9039.1|9053.6|9043.6|9055.4|9045.4|9041.4|9031.4|390
1675951200000|2023-02-09 14:00:00|9054.4|9044.4|9057.9|9047.9|9068.6|9058.6|9043.4|9033.4|398
1675951500000|2023-02-09 14:05:00|9057.6|9047.6|9047.6|9037.6|9057.6|9047.6|9043.9|9033.9|315
1675951800000|2023-02-09 14:10:00|9047.4|9037.4|9031.9|9021.9|9050.1|9040.1|9031.9|9021.9|323
1675952100000|2023-02-09 14:15:00|9032.6|9022.6|9042.1|9032.1|9046.9|9036.9|9032.1|9022.1|297
1675952400000|2023-02-09 14:20:00|9041.9|9031.9|9036.1|9026.1|9048.6|9038.6|9036.1|9026.1|233
1675952700000|2023-02-09 14:25:00|9034.9|9024.9|9040.6|9030.6|9046.9|9036.9|9033.9|9023.9|254
1675953000000|2023-02-09 14:30:00|9041.1|9031.1|9023.4|9013.4|9041.6|9031.6|9018.1|9008.1|461
1675953300000|2023-02-09 14:35:00|9023.1|9013.1|9021.6|9011.6|9029.4|9019.4|9010.9|9000.9|455
1675953600000|2023-02-09 14:40:00|9022.4|9012.4|9029.6|9019.6|9029.9|9019.9|9018.1|9008.1|431
1675953900000|2023-02-09 14:45:00|9028.4|9018.4|9032.4|9022.4|9033.6|9023.6|9018.4|9008.4|404
1675954200000|2023-02-09 14:50:00|9032.1|9022.1|9028.6|9018.6|9040.9|9030.9|9023.9|9013.9|386
1675954500000|2023-02-09 14:55:00|9029.1|9019.1|9019.1|9009.1|9033.9|9023.9|9015.1|9005.1|407
1675954800000|2023-02-09 15:00:00|9020.6|9010.6|9021.4|9011.4|9025.4|9015.4|9012.9|9002.9|396
1675955100000|2023-02-09 15:05:00|9021.1|9011.1|9032.1|9022.1|9035.6|9025.6|9020.9|9010.9|300
1675955400000|2023-02-09 15:10:00|9031.9|9021.9|9026.6|9016.6|9034.6|9024.6|9023.9|9013.9|314
1675955700000|2023-02-09 15:15:00|9026.9|9016.9|9016.4|9006.4|9029.1|9019.1|9012.9|9002.9|311
1675956000000|2023-02-09 15:20:00|9016.1|9006.1|9008.1|8998.1|9016.4|9006.4|9007.1|8997.1|318
1675956300000|2023-02-09 15:25:00|9008.4|8998.4|8990.6|8980.6|9008.9|8998.9|8986.1|8976.1|390
1675956600000|2023-02-09 15:30:00|8990.4|8980.4|8992.1|8982.1|8997.9|8987.9|8985.6|8975.6|358
1675956900000|2023-02-09 15:35:00|8991.4|8981.4|8987.4|8977.4|8997.4|8987.4|8986.6|8976.6|306
1675957200000|2023-02-09 15:40:00|8987.1|8977.1|8979.9|8969.9|8987.1|8977.1|8978.4|8968.4|360
1675957500000|2023-02-09 15:45:00|8979.4|8969.4|8979.6|8969.6|8981.6|8971.6|8968.6|8958.6|374
1675957800000|2023-02-09 15:50:00|8979.4|8969.4|8970.1|8960.1|8983.6|8973.6|8965.6|8955.6|337
1675958100000|2023-02-09 15:55:00|8969.9|8959.9|8968.6|8958.6|8976.4|8966.4|8966.4|8956.4|353
1675958400000|2023-02-09 16:00:00|8968.4|8958.4|8954.6|8944.6|8972.1|8962.1|8948.1|8938.1|384
1675958700000|2023-02-09 16:05:00|8954.4|8944.4|8961.1|8951.1|8965.1|8955.1|8946.9|8936.9|446
1675959000000|2023-02-09 16:10:00|8961.9|8951.9|8967.4|8957.4|8968.9|8958.9|8956.9|8946.9|395
1675959300000|2023-02-09 16:15:00|8966.9|8956.9|8959.1|8949.1|8967.9|8957.9|8957.4|8947.4|354
1675959600000|2023-02-09 16:20:00|8958.4|8948.4|8958.6|8948.6|8959.1|8949.1|8951.6|8941.6|322
1675959900000|2023-02-09 16:25:00|8958.4|8948.4|8973.6|8963.6|8982.4|8972.4|8956.1|8946.1|391
1675960200000|2023-02-09 16:30:00|8974.1|8964.1|8978.4|8968.4|8979.1|8969.1|8965.9|8955.9|377
1675960500000|2023-02-09 16:35:00|8978.6|8968.6|8983.9|8973.9|8985.4|8975.4|8971.1|8961.1|338
1675960800000|2023-02-09 16:40:00|8984.4|8974.4|8990.6|8980.6|8999.9|8989.9|8984.4|8974.4|336
1675961100000|2023-02-09 16:45:00|8989.6|8979.6|8986.4|8976.4|8995.9|8985.9|8984.4|8974.4|284
1675961400000|2023-02-09 16:50:00|8987.4|8977.4|8993.4|8983.4|8995.4|8985.4|8985.4|8975.4|208
1675961700000|2023-02-09 16:55:00|8993.6|8983.6|8995.6|8985.6|8999.9|8989.9|8990.6|8980.6|308
1675962000000|2023-02-09 17:00:00|8994.4|8984.4|8996.9|8986.9|9000.6|8990.6|8990.9|8980.9|196
1675962300000|2023-02-09 17:05:00|8996.6|8986.6|9017.1|9007.1|9019.1|9009.1|8996.6|8986.6|173
1675962600000|2023-02-09 17:10:00|9016.9|9006.9|9031.9|9021.9|9034.4|9024.4|9015.9|9005.9|192
1675962900000|2023-02-09 17:15:00|9032.1|9022.1|9037.9|9027.9|9037.9|9027.9|9029.9|9019.9|161
1675963200000|2023-02-09 17:20:00|9037.4|9027.4|9048.6|9038.6|9051.4|9041.4|9036.1|9026.1|232
1675963500000|2023-02-09 17:25:00|9049.4|9039.4|9047.1|9037.1|9056.4|9046.4|9046.4|9036.4|211
1675963800000|2023-02-09 17:30:00|9046.9|9036.9|9013.4|9003.4|9046.9|9036.9|9013.3|9003.3|260
1675964100000|2023-02-09 17:35:00|9011.6|9001.6|9005.1|8995.1|9013.8|9003.8|9004.6|8994.6|288
1675964400000|2023-02-09 17:40:00|9004.6|8994.6|8997.4|8987.4|9005.6|8995.6|8997.4|8987.4|285
1675964700000|2023-02-09 17:45:00|8997.1|8987.1|8996.4|8986.4|9003.1|8993.1|8995.6|8985.6|256
1675965000000|2023-02-09 17:50:00|8996.1|8986.1|9008.4|8998.4|9014.3|9004.3|8994.4|8984.4|242
1675965300000|2023-02-09 17:55:00|9008.1|8998.1|9033.4|9023.4|9039.4|9029.4|9007.1|8997.1|322
1675965600000|2023-02-09 18:00:00|9033.6|9023.6|9004.5|8994.5|9033.6|9023.6|8995.8|8985.4|312
1675965900000|2023-02-09 18:05:00|9004.1|8994.1|9005.3|8995.3|9011.3|9001.3|9003.4|8993.4|328
1675966200000|2023-02-09 18:10:00|9004.8|8994.8|9019.3|9009.3|9021|9011|9004.8|8994.8|255
1675966500000|2023-02-09 18:15:00|9018.4|9008.4|9010.5|9000.5|9018.4|9008.4|9007.6|8997.6|265
1675966800000|2023-02-09 18:20:00|9010.9|9000.9|9002.8|8992.8|9013|9003|9001.3|8991.3|227
1675967100000|2023-02-09 18:25:00|9002|8992|8996.1|8986.1|9003.4|8993.4|8993.9|8983.9|219
1675967400000|2023-02-09 18:30:00|8995.8|8985.8|9007.9|8997.9|9012.9|9002.9|8994.4|8984.4|263
1675967700000|2023-02-09 18:35:00|9008.3|8998.3|9000.3|8990.3|9009.6|8999.6|8999|8989|264
1675968000000|2023-02-09 18:40:00|9000.4|8990.4|9006.1|8996.1|9007.5|8997.5|8993.1|8983.1|286
1675968300000|2023-02-09 18:45:00|9006.6|8996.6|9000.8|8990.8|9006.6|8996.6|8998.4|8988.4|267
1675968600000|2023-02-09 18:50:00|9001.3|8991.3|9005|8995|9005|8995|8996.3|8986.3|219
1675968900000|2023-02-09 18:55:00|9005.3|8995.3|9006.8|8986.8|9010.8|8997.8|9001.8|8981.8|66
1675990800000|2023-02-10 01:00:00|8966.8|8956.8|8973.4|8963.4|8973.9|8963.9|8964.9|8954.9|149
1675991100000|2023-02-10 01:05:00|8973.6|8963.6|8980.9|8970.9|8981.6|8971.6|8971.9|8961.9|251
1675991400000|2023-02-10 01:10:00|8981|8971|8978|8968|8983.9|8973.9|8977.8|8967.8|215
1675991700000|2023-02-10 01:15:00|8977.8|8967.8|8970.5|8960.5|8978.1|8968.1|8968.1|8958.1|225
1675992000000|2023-02-10 01:20:00|8970.1|8960.1|8967.8|8957.8|8974.1|8964.1|8967.8|8957.8|193
1675992300000|2023-02-10 01:25:00|8968|8958|8968.5|8958.5|8969|8959|8963.9|8953.9|222
1675992600000|2023-02-10 01:30:00|8967.6|8957.6|8956.1|8946.1|8971.4|8961.4|8955.4|8945.4|285
1675992900000|2023-02-10 01:35:00|8955.9|8945.9|8953.8|8943.8|8959.9|8949.9|8950.1|8940.1|336
1675993200000|2023-02-10 01:40:00|8954|8944|8954.3|8944.3|8956.4|8946.4|8947.9|8937.9|316
1675993500000|2023-02-10 01:45:00|8954.5|8944.5|8963.6|8953.6|8964.5|8954.5|8954|8944|306
1675993800000|2023-02-10 01:50:00|8963.4|8953.4|8969|8959|8970|8960|8959.1|8949.1|275
1675994100000|2023-02-10 01:55:00|8969.1|8959.1|8962.5|8952.5|8969.3|8959.3|8955.5|8945.5|275
1675994400000|2023-02-10 02:00:00|8962.9|8952.9|8959|8949|8965.6|8955.6|8955.4|8945.4|237
1675994700000|2023-02-10 02:05:00|8959.3|8949.3|8951|8941|8961.1|8951.1|8949.8|8939.8|240
1675995000000|2023-02-10 02:10:00|8951.4|8941.4|8952|8942|8956.4|8946.4|8949.9|8939.9|250
1675995300000|2023-02-10 02:15:00|8952.1|8942.1|8953.8|8943.8|8953.9|8943.9|8950.9|8940.9|131
1675995600000|2023-02-10 02:20:00|8953.6|8943.6|8952.5|8942.5|8954.6|8944.6|8951.3|8941.3|110
1675995900000|2023-02-10 02:25:00|8952.3|8942.3|8950.9|8940.9|8955.6|8945.6|8949.3|8939.3|121
1675996200000|2023-02-10 02:30:00|8950.6|8940.6|8955|8945|8956.4|8946.4|8949.4|8939.4|275
1675996500000|2023-02-10 02:35:00|8954.8|8944.8|8959|8949|8964.6|8954.6|8954.4|8944.4|231
1675996800000|2023-02-10 02:40:00|8959.3|8949.3|8961|8951|8962.6|8952.6|8957.9|8947.9|213
1675997100000|2023-02-10 02:45:00|8960.9|8950.9|8958.3|8948.3|8961.8|8951.8|8956.1|8946.1|229
1675997400000|2023-02-10 02:50:00|8958.1|8948.1|8955.4|8945.4|8959.8|8949.8|8954.3|8944.3|210
1675997700000|2023-02-10 02:55:00|8955.6|8945.6|8942.5|8932.5|8956.3|8946.3|8941.5|8931.5|276
1675998000000|2023-02-10 03:00:00|8942.8|8932.8|8937.6|8927.6|8948.1|8938.1|8933.5|8919.4|303
1675998300000|2023-02-10 03:05:00|8937.9|8927.9|8937.4|8927.4|8943.6|8933.6|8935.9|8925.9|262
1675998600000|2023-02-10 03:10:00|8937.6|8927.6|8937.5|8927.5|8942.4|8932.4|8936.4|8926.4|251
1675998900000|2023-02-10 03:15:00|8937.8|8927.8|8937.9|8927.9|8942|8932|8936.4|8926.4|247
1675999200000|2023-02-10 03:20:00|8938.3|8928.3|8936.3|8926.3|8939.3|8929.3|8933|8923|169
1675999500000|2023-02-10 03:25:00|8936.5|8926.5|8933.6|8923.6|8937.5|8927.5|8932.4|8922.4|248
1675999800000|2023-02-10 03:30:00|8933.9|8923.9|8936.3|8926.3|8937|8927|8932.6|8922.6|168
1676000100000|2023-02-10 03:35:00|8936|8926|8937.8|8927.8|8938.8|8928.8|8934.3|8924.3|180
1676000400000|2023-02-10 03:40:00|8938|8928|8938|8928|8941.6|8931.6|8936|8926|111
1676000700000|2023-02-10 03:45:00|8937.6|8927.6|8935.4|8925.4|8938.5|8928.5|8933.1|8923.1|101
1676001000000|2023-02-10 03:50:00|8935.6|8925.6|8936.4|8926.4|8940.6|8930.6|8934.1|8924.1|115
1676001300000|2023-02-10 03:55:00|8936.1|8926.1|8933.5|8923.5|8936.6|8926.6|8933.1|8923.1|64
1676001600000|2023-02-10 04:00:00|8934|8924|8933.6|8923.6|8936.9|8926.9|8930.4|8920.4|182
1676001900000|2023-02-10 04:05:00|8933.4|8923.4|8929.3|8919.3|8934.3|8924.3|8927.9|8917.9|114
1676002200000|2023-02-10 04:10:00|8928.8|8918.8|8931.1|8921.1|8933.5|8923.5|8928.8|8918.8|101
1676002500000|2023-02-10 04:15:00|8931|8921|8928.8|8918.8|8931.4|8921.4|8927.6|8917.6|93
1676002800000|2023-02-10 04:20:00|8928.3|8918.3|8931|8921|8932.1|8922.1|8928.3|8918.3|66
1676003100000|2023-02-10 04:25:00|8930.9|8920.9|8923|8913|8930.9|8920.9|8922.6|8912.6|94
1676003400000|2023-02-10 04:30:00|8922.9|8912.9|8919.3|8909.3|8923.4|8913.4|8919.3|8909.3|64
1676003700000|2023-02-10 04:35:00|8919.5|8909.5|8916.5|8906.5|8920.6|8910.6|8916.4|8906.4|112
1676004000000|2023-02-10 04:40:00|8916.3|8906.3|8916.3|8906.3|8918.6|8908.6|8915.8|8905.8|95
1676004300000|2023-02-10 04:45:00|8915.8|8905.8|8916.8|8906.8|8918|8908|8915.8|8905.8|90
1676004600000|2023-02-10 04:50:00|8917.1|8907.1|8914.3|8904.3|8917.1|8907.1|8913.6|8903.6|102
1676004900000|2023-02-10 04:55:00|8914|8904|8914.1|8904.1|8916|8906|8913.4|8903.4|92
1676005200000|2023-02-10 05:00:00|8914.4|8904.4|8921.3|8911.3|8921.4|8911.4|8913.5|8903.5|169
1676005500000|2023-02-10 05:05:00|8921.1|8911.1|8917.8|8907.8|8923.3|8913.3|8916.8|8906.8|151
1676005800000|2023-02-10 05:10:00|8918|8908|8914.1|8904.1|8918.3|8908.3|8914|8904|104
1676006100000|2023-02-10 05:15:00|8914.5|8904.5|8915.8|8905.8|8915.9|8905.9|8913.9|8903.9|101
1676006400000|2023-02-10 05:20:00|8916|8906|8917.8|8907.8|8919.3|8909.3|8915.6|8905.6|134
1676006700000|2023-02-10 05:25:00|8916.9|8906.9|8914.9|8904.9|8917|8907|8913.4|8903.4|81
1676007000000|2023-02-10 05:30:00|8915|8905|8913|8903|8915.5|8905.5|8906.3|8896.3|317
1676007300000|2023-02-10 05:35:00|8912.6|8902.6|8914.8|8904.8|8914.8|8904.8|8901.9|8891.9|261
1676007600000|2023-02-10 05:40:00|8914.9|8904.9|8916|8906|8920.3|8910.3|8913.5|8903.5|243
1676007900000|2023-02-10 05:45:00|8916.1|8906.1|8929|8919|8929|8919|8915.6|8905.6|234
1676008200000|2023-02-10 05:50:00|8929.3|8919.3|8933.8|8923.8|8936.4|8926.4|8926.3|8916.3|221
1676008500000|2023-02-10 05:55:00|8934|8924|8937.8|8927.8|8937.8|8927.8|8933|8923|248
1676008800000|2023-02-10 06:00:00|8938|8928|8946.8|8936.8|8947.1|8937.1|8935.8|8925.8|231
1676009100000|2023-02-10 06:05:00|8947|8937|8963.8|8953.8|8964.4|8954.4|8945.3|8935.3|327
1676009400000|2023-02-10 06:10:00|8964|8954|8964.4|8954.4|8964.6|8954.6|8959|8949|292
1676009700000|2023-02-10 06:15:00|8964.5|8954.5|8959.6|8949.6|8968.8|8958.8|8953.9|8943.9|270
1676010000000|2023-02-10 06:20:00|8959.8|8949.8|8955.1|8945.1|8961.5|8951.5|8955.1|8945.1|190
1676010300000|2023-02-10 06:25:00|8955.3|8945.3|8966|8956|8967.3|8957.3|8955.1|8945.1|256
1676010600000|2023-02-10 06:30:00|8965.9|8955.9|8957.4|8947.4|8966.5|8956.5|8954.1|8944.1|301
1676010900000|2023-02-10 06:35:00|8957.1|8947.1|8959.5|8949.5|8961.6|8951.6|8956|8946|264
1676011200000|2023-02-10 06:40:00|8959.4|8949.4|8960.8|8950.8|8961.5|8951.5|8956.9|8946.9|235
1676011500000|2023-02-10 06:45:00|8960.4|8950.4|8961.8|8951.8|8964.1|8954.1|8957.9|8947.9|163
1676011800000|2023-02-10 06:50:00|8961.3|8951.3|8953.3|8943.3|8962.5|8952.5|8952.6|8942.6|197
1676012100000|2023-02-10 06:55:00|8953.6|8943.6|8953.1|8943.1|8955.5|8945.5|8949.9|8939.9|269
1676012400000|2023-02-10 07:00:00|8952.9|8942.9|8959.6|8949.6|8962|8952|8945|8935|231
1676012700000|2023-02-10 07:05:00|8959.5|8949.5|8960.9|8950.9|8964.6|8954.6|8959|8949|179
1676013000000|2023-02-10 07:10:00|8961.1|8951.1|8960.5|8950.5|8961.9|8951.9|8958.6|8948.6|161
1676013300000|2023-02-10 07:15:00|8960.6|8950.6|8953.6|8943.6|8964.4|8954.4|8947.4|8937.4|365
1676013600000|2023-02-10 07:20:00|8953.9|8943.9|8955.5|8945.5|8962.5|8952.5|8948.8|8938.8|438
1676013900000|2023-02-10 07:25:00|8955.1|8945.1|8960.5|8950.5|8964.1|8954.1|8954.9|8944.9|329
1676014200000|2023-02-10 07:30:00|8961.5|8951.5|8962.9|8952.9|8964|8954|8952.1|8942.1|294
1676014500000|2023-02-10 07:35:00|8962.6|8952.6|8958.3|8948.3|8962.8|8952.8|8951.9|8941.9|217
1676014800000|2023-02-10 07:40:00|8958.5|8948.5|8964.1|8954.1|8964.1|8954.1|8955|8945|214
1676015100000|2023-02-10 07:45:00|8964|8954|8967.5|8957.5|8973.9|8963.9|8962.5|8952.5|282
1676015400000|2023-02-10 07:50:00|8967.8|8957.8|8956.6|8946.6|8970|8960|8953.3|8943.3|270
1676015700000|2023-02-10 07:55:00|8956.9|8946.9|8956.4|8946.4|8961.1|8951.1|8952.6|8942.6|274
1676016000000|2023-02-10 08:00:00|8955.9|8945.9|8960.1|8950.1|8969.3|8959.3|8952.1|8942.1|409
1676016300000|2023-02-10 08:05:00|8959.9|8949.9|8955.6|8945.6|8967.9|8957.9|8945.8|8935.8|368
1676016600000|2023-02-10 08:10:00|8956.1|8946.1|8973.6|8963.6|8974.9|8964.9|8952.6|8942.6|269
1676016900000|2023-02-10 08:15:00|8972.4|8962.4|8967.6|8957.6|8977.9|8967.9|8961.6|8951.6|308
1676017200000|2023-02-10 08:20:00|8967.9|8957.9|8971.6|8961.6|8973.1|8963.1|8964.6|8954.6|317
1676017500000|2023-02-10 08:25:00|8972.1|8962.1|8974.4|8964.4|8981.6|8971.6|8970.6|8960.6|304
1676017800000|2023-02-10 08:30:00|8974.1|8964.1|8973.6|8963.6|8977.1|8967.1|8966.1|8956.1|336
1676018100000|2023-02-10 08:35:00|8973.9|8963.9|8961.4|8951.4|8979.1|8969.1|8960.1|8950.1|286
1676018400000|2023-02-10 08:40:00|8961.1|8951.1|8967.6|8957.6|8967.6|8957.6|8955.9|8945.9|189
1676018700000|2023-02-10 08:45:00|8967.9|8957.9|8968.9|8958.9|8970.4|8960.4|8962.9|8952.9|220
1676019000000|2023-02-10 08:50:00|8968.6|8958.6|8970.1|8960.1|8975.6|8965.6|8961.1|8951.1|200
1676019300000|2023-02-10 08:55:00|8970.4|8960.4|8966.1|8956.1|8974.1|8964.1|8964.4|8954.4|258
1676019600000|2023-02-10 09:00:00|8966.4|8956.4|8986.1|8976.1|8986.8|8976.8|8965.1|8955.1|228
1676019900000|2023-02-10 09:05:00|8986.4|8976.4|8984.9|8974.9|8999.1|8989.1|8982.4|8972.4|228
1676020200000|2023-02-10 09:10:00|8984.6|8974.6|8970.6|8960.6|8995.4|8985.4|8970.6|8960.6|284
1676020500000|2023-02-10 09:15:00|8970.4|8960.4|8944.1|8934.1|8974.1|8964.1|8939.8|8929.8|397
1676020800000|2023-02-10 09:20:00|8943.9|8933.9|8974.4|8964.4|8975.6|8965.6|8943.9|8933.9|403
1676021100000|2023-02-10 09:25:00|8974.6|8964.6|8963.6|8953.6|8978.1|8968.1|8960.9|8950.9|247
1676021400000|2023-02-10 09:30:00|8963.4|8953.4|8967.6|8957.6|8969.1|8959.1|8960.6|8950.6|205
1676021700000|2023-02-10 09:35:00|8967.4|8957.4|8971.1|8961.1|8978.9|8968.9|8966.4|8956.4|227
1676022000000|2023-02-10 09:40:00|8971.4|8961.4|8972.4|8962.4|8984.1|8974.1|8970.6|8960.6|222
1676022300000|2023-02-10 09:45:00|8972.6|8962.6|8956.6|8946.6|8973.9|8963.9|8955.4|8945.4|275
1676022600000|2023-02-10 09:50:00|8957.4|8947.4|8970.6|8960.6|8974.1|8964.1|8956.4|8946.4|231
1676022900000|2023-02-10 09:55:00|8970.9|8960.9|8966.6|8956.6|8971.6|8961.6|8963.6|8953.6|206
1676023200000|2023-02-10 10:00:00|8967.4|8957.4|8960.1|8950.1|8969.9|8959.9|8958.1|8948.1|229
1676023500000|2023-02-10 10:05:00|8960.4|8950.4|8951.6|8941.6|8961.4|8951.4|8951.6|8941.6|206
1676023800000|2023-02-10 10:10:00|8951.4|8941.4|8943.4|8933.4|8951.9|8941.9|8939.1|8929.1|209
1676024100000|2023-02-10 10:15:00|8943.9|8933.9|8942.1|8932.1|8949.4|8939.4|8941.1|8931.1|185
1676024400000|2023-02-10 10:20:00|8941.4|8931.4|8949.9|8939.9|8952.4|8942.4|8941.1|8931.1|241
1676024700000|2023-02-10 10:25:00|8950.4|8940.4|8956.1|8946.1|8956.4|8946.4|8946.9|8936.9|168
1676025000000|2023-02-10 10:30:00|8956.4|8946.4|8947.9|8937.9|8956.4|8946.4|8947.9|8937.9|164
1676025300000|2023-02-10 10:35:00|8948.6|8938.6|8950.1|8940.1|8953.6|8943.6|8947.4|8937.4|155
1676025600000|2023-02-10 10:40:00|8949.9|8939.9|8949.1|8939.1|8953.1|8943.1|8947.4|8937.4|190
1676025900000|2023-02-10 10:45:00|8949.4|8939.4|8955.4|8945.4|8955.9|8945.9|8949.1|8939.1|127
1676026200000|2023-02-10 10:50:00|8955.1|8945.1|8950.9|8940.9|8955.1|8945.1|8948.9|8938.9|142
1676026500000|2023-02-10 10:55:00|8951.1|8941.1|8950.1|8940.1|8956.1|8946.1|8946.9|8936.9|185
1676026800000|2023-02-10 11:00:00|8949.6|8939.6|8946.9|8936.9|8955.6|8945.6|8944.6|8934.6|214
1676027100000|2023-02-10 11:05:00|8946.6|8936.6|8938.6|8928.6|8949.4|8939.4|8936.1|8926.1|203
1676027400000|2023-02-10 11:10:00|8938.4|8928.4|8941.1|8931.1|8942.6|8932.6|8933.9|8923.9|156
1676027700000|2023-02-10 11:15:00|8941.4|8931.4|8941.9|8931.9|8946.6|8936.6|8940.9|8930.9|178
1676028000000|2023-02-10 11:20:00|8942.1|8932.1|8941.1|8931.1|8945.4|8935.4|8940.6|8930.6|188
1676028300000|2023-02-10 11:25:00|8940.9|8930.9|8940.9|8930.9|8943.6|8933.6|8938.6|8928.6|180
1676028600000|2023-02-10 11:30:00|8940.6|8930.6|8946.1|8936.1|8951.6|8941.6|8935.6|8925.6|147
1676028900000|2023-02-10 11:35:00|8945.9|8935.9|8946.4|8936.4|8946.9|8936.9|8941.1|8931.1|196
1676029200000|2023-02-10 11:40:00|8946.6|8936.6|8943.1|8933.1|8946.9|8936.9|8939.4|8929.4|139
1676029500000|2023-02-10 11:45:00|8943.4|8933.4|8934.1|8924.1|8943.6|8933.6|8932.4|8922.4|137
1676029800000|2023-02-10 11:50:00|8934.4|8924.4|8933.6|8923.6|8937.4|8927.4|8932.4|8922.4|132
1676030100000|2023-02-10 11:55:00|8932.9|8922.9|8936.4|8926.4|8939.1|8929.1|8932.6|8922.6|158
1676030400000|2023-02-10 12:00:00|8936.6|8926.6|8937.6|8927.6|8939.6|8929.6|8935.1|8925.1|157
1676030700000|2023-02-10 12:05:00|8937.9|8927.9|8936.6|8926.6|8939.1|8929.1|8935.6|8925.6|158
1676031000000|2023-02-10 12:10:00|8936.9|8926.9|8934.4|8924.4|8938.6|8928.6|8933.4|8923.4|135
1676031300000|2023-02-10 12:15:00|8934.1|8924.1|8941.6|8931.6|8943.1|8933.1|8934.1|8924.1|163
1676031600000|2023-02-10 12:20:00|8941.4|8931.4|8946.6|8936.6|8951.4|8941.4|8941.4|8931.4|171
1676031900000|2023-02-10 12:25:00|8946.9|8936.9|8945.6|8935.6|8951.1|8941.1|8943.6|8933.6|137
1676032200000|2023-02-10 12:30:00|8945.9|8935.9|8939.6|8929.6|8952.6|8942.6|8938.4|8928.4|207
1676032500000|2023-02-10 12:35:00|8939.9|8929.9|8938.1|8928.1|8942.6|8932.6|8934.4|8924.4|175
1676032800000|2023-02-10 12:40:00|8938.4|8928.4|8945.4|8935.4|8947.4|8937.4|8938.4|8928.4|152
1676033100000|2023-02-10 12:45:00|8945.1|8935.1|8948.6|8938.6|8954.9|8944.9|8944.1|8934.1|136
1676033400000|2023-02-10 12:50:00|8948.4|8938.4|8939.6|8929.6|8950.4|8940.4|8937.6|8927.6|155
1676033700000|2023-02-10 12:55:00|8938.9|8928.9|8943.1|8933.1|8943.6|8933.6|8937.1|8927.1|167
1676034000000|2023-02-10 13:00:00|8942.6|8932.6|8940.4|8930.4|8943.6|8933.6|8933.3|8923.3|399
1676034300000|2023-02-10 13:05:00|8940.1|8930.1|8931.4|8921.4|8944.4|8934.4|8928.9|8918.9|314
1676034600000|2023-02-10 13:10:00|8931.1|8921.1|8928.6|8918.6|8932.4|8922.4|8917.9|8907.9|354
1676034900000|2023-02-10 13:15:00|8928.4|8918.4|8939.4|8929.4|8940.9|8930.9|8926.4|8916.4|343
1676035200000|2023-02-10 13:20:00|8939.1|8929.1|8939.1|8929.1|8939.9|8929.9|8929.6|8919.6|306
1676035500000|2023-02-10 13:25:00|8939.4|8929.4|8939.9|8929.9|8948.9|8938.9|8937.6|8927.6|331
1676035800000|2023-02-10 13:30:00|8938.9|8928.9|8934.4|8924.4|8943.1|8933.1|8929.6|8919.6|359
1676036100000|2023-02-10 13:35:00|8933.1|8923.1|8941.4|8931.4|8944.4|8934.4|8928.6|8918.6|282
1676036400000|2023-02-10 13:40:00|8940.6|8930.6|8936.1|8926.1|8940.6|8930.6|8924.4|8914.4|325
1676036700000|2023-02-10 13:45:00|8936.4|8926.4|8940.6|8930.6|8941.9|8931.9|8928.1|8918.1|285
1676037000000|2023-02-10 13:50:00|8940.9|8930.9|8939.4|8929.4|8948.6|8938.6|8935.9|8925.9|347
1676037300000|2023-02-10 13:55:00|8938.9|8928.9|8931.6|8921.6|8940.4|8930.4|8930.9|8920.9|255
1676037600000|2023-02-10 14:00:00|8931.9|8921.9|8931.4|8921.4|8937.1|8927.1|8927.1|8917.1|311
1676037900000|2023-02-10 14:05:00|8931.1|8921.1|8932.6|8922.6|8936.9|8926.9|8925.9|8915.9|279
1676038200000|2023-02-10 14:10:00|8932.9|8922.9|8926.1|8916.1|8933.9|8923.9|8920.9|8910.9|291
1676038500000|2023-02-10 14:15:00|8926.9|8916.9|8925.4|8915.4|8930.4|8920.4|8918.9|8908.9|319
1676038800000|2023-02-10 14:20:00|8924.6|8914.6|8921.6|8911.6|8929.6|8919.6|8921.6|8911.6|244
1676039100000|2023-02-10 14:25:00|8922.4|8912.4|8924.1|8914.1|8928.6|8918.6|8920.9|8910.9|289
1676039400000|2023-02-10 14:30:00|8923.9|8913.9|8925.9|8915.9|8930.6|8920.6|8913.1|8903.1|500
1676039700000|2023-02-10 14:35:00|8925.6|8915.6|8914.1|8904.1|8928.1|8918.1|8913.9|8903.9|396
1676040000000|2023-02-10 14:40:00|8914.4|8904.4|8905.1|8895.1|8914.6|8904.6|8895.1|8885.1|378
1676040300000|2023-02-10 14:45:00|8905.6|8895.6|8926.4|8916.4|8927.9|8917.9|8901.4|8891.4|490
1676040600000|2023-02-10 14:50:00|8926.9|8916.9|8911.6|8901.6|8926.9|8916.9|8909.4|8899.4|426
1676040900000|2023-02-10 14:55:00|8909.9|8899.9|8911.4|8901.4|8915.4|8905.4|8902.1|8892.1|402
1676041200000|2023-02-10 15:00:00|8910.6|8900.6|8893.6|8883.6|8910.6|8900.6|8885.6|8875.6|554
1676041500000|2023-02-10 15:05:00|8893.9|8883.9|8897.1|8887.1|8903|8893|8888.4|8878.4|500
1676041800000|2023-02-10 15:10:00|8897.4|8887.4|8905.6|8895.6|8916.4|8906.4|8897.4|8887.4|433
1676042100000|2023-02-10 15:15:00|8904.9|8894.9|8907.4|8897.4|8918.9|8908.9|8901.9|8891.9|447
1676042400000|2023-02-10 15:20:00|8907.6|8897.6|8901.1|8891.1|8910.4|8900.4|8894.9|8884.9|366
1676042700000|2023-02-10 15:25:00|8901.4|8891.4|8901.6|8891.6|8904.9|8894.9|8891.4|8881.4|435
1676043000000|2023-02-10 15:30:00|8900.6|8890.6|8890.9|8880.9|8905.6|8895.6|8888.6|8878.6|440
1676043300000|2023-02-10 15:35:00|8890.6|8880.6|8887.6|8877.6|8894.6|8884.6|8886.1|8876.1|344
1676043600000|2023-02-10 15:40:00|8886.9|8876.9|8871.4|8861.4|8887.4|8877.4|8868.6|8858.6|407
1676043900000|2023-02-10 15:45:00|8871.1|8861.1|8862.6|8852.6|8871.1|8861.1|8858.6|8848.6|400
1676044200000|2023-02-10 15:50:00|8861.9|8851.9|8874.9|8864.9|8875.9|8865.9|8856.9|8846.9|359
1676044500000|2023-02-10 15:55:00|8875.1|8865.1|8868.9|8858.9|8876.1|8866.1|8861.9|8851.9|301
1676044800000|2023-02-10 16:00:00|8867.4|8857.4|8871.4|8861.4|8875.6|8865.6|8865.1|8855.1|300
1676045100000|2023-02-10 16:05:00|8870.9|8860.9|8879.1|8869.1|8881.9|8871.9|8870.9|8860.9|334
1676045400000|2023-02-10 16:10:00|8879.4|8869.4|8873.4|8863.4|8881.9|8871.9|8865.9|8855.9|300
1676045700000|2023-02-10 16:15:00|8873.6|8863.6|8875.9|8865.9|8877.9|8867.9|8870.4|8860.4|337
1676046000000|2023-02-10 16:20:00|8876.1|8866.1|8876.1|8866.1|8877.6|8867.6|8872.4|8862.4|241
1676046300000|2023-02-10 16:25:00|8875.9|8865.9|8873.4|8863.4|8876.6|8866.6|8872.4|8862.4|270
1676046600000|2023-02-10 16:30:00|8873.6|8863.6|8871.1|8861.1|8874.9|8864.9|8868.1|8858.1|277
1676046900000|2023-02-10 16:35:00|8870.6|8860.6|8870.6|8860.6|8876.4|8866.4|8868.9|8858.9|258
1676047200000|2023-02-10 16:40:00|8870.4|8860.4|8865.9|8855.9|8873.4|8863.4|8865.6|8855.6|247
1676047500000|2023-02-10 16:45:00|8866.1|8856.1|8863|8853|8871.1|8861.1|8856.9|8846.9|296
1676047800000|2023-02-10 16:50:00|8863.1|8853.1|8867.4|8857.4|8869.4|8859.4|8857.9|8847.9|275
1676048100000|2023-02-10 16:55:00|8865.4|8855.4|8861.9|8851.9|8865.6|8855.6|8858.1|8848.1|294
1676048400000|2023-02-10 17:00:00|8861.6|8851.6|8844.1|8834.1|8863.9|8853.9|8843.6|8833.6|203
1676048700000|2023-02-10 17:05:00|8843.9|8833.9|8851.6|8841.6|8856.9|8846.9|8843.9|8833.9|255
1676049000000|2023-02-10 17:10:00|8851.4|8841.4|8848.6|8838.6|8853.1|8843.1|8843.9|8833.9|236
1676049300000|2023-02-10 17:15:00|8848.4|8838.4|8850.6|8840.6|8853.4|8843.4|8848.1|8838.1|255
1676049600000|2023-02-10 17:20:00|8850.9|8840.9|8860.4|8850.4|8860.9|8850.9|8850.9|8840.9|245
1676049900000|2023-02-10 17:25:00|8860.6|8850.6|8857.1|8847.1|8861.6|8851.6|8852.4|8842.4|209
1676050200000|2023-02-10 17:30:00|8857.4|8847.4|8863.6|8853.6|8869.9|8859.9|8855.4|8845.4|304
1676050500000|2023-02-10 17:35:00|8864.1|8854.1|8865.9|8855.9|8868.9|8858.9|8861.6|8851.6|242
1676050800000|2023-02-10 17:40:00|8865.6|8855.6|8867.6|8857.6|8870.1|8860.1|8864.9|8854.9|246
1676051100000|2023-02-10 17:45:00|8868.6|8858.6|8860.9|8850.9|8868.6|8858.6|8859.6|8849.6|231
1676051400000|2023-02-10 17:50:00|8861.1|8851.1|8859.9|8849.9|8862.4|8852.4|8852.6|8842.6|236
1676051700000|2023-02-10 17:55:00|8858.6|8848.6|8860.1|8850.1|8869.6|8859.6|8856.9|8846.9|289
1676052000000|2023-02-10 18:00:00|8860.3|8850.3|8874.3|8864.3|8877.9|8867.9|8860.3|8850.3|239
1676052300000|2023-02-10 18:05:00|8874.4|8864.4|8873.1|8863.1|8878.6|8868.6|8873.1|8863.1|172
1676052600000|2023-02-10 18:10:00|8873.4|8863.4|8875.9|8865.9|8875.9|8865.9|8871.9|8861.9|176
1676052900000|2023-02-10 18:15:00|8876.1|8866.1|8876.8|8866.8|8880.6|8870.6|8876.1|8866.1|167
1676053200000|2023-02-10 18:20:00|8876.1|8866.1|8871.4|8861.4|8877.6|8867.6|8870.6|8860.6|167
1676053500000|2023-02-10 18:25:00|8871|8861|8872.5|8862.5|8875.9|8865.9|8869.3|8859.3|190
1676053800000|2023-02-10 18:30:00|8872.9|8862.9|8873.3|8863.3|8873.8|8863.8|8868.3|8858.3|167
1676054100000|2023-02-10 18:35:00|8873.1|8863.1|8871.8|8861.8|8876|8866|8870.8|8860.8|168
1676054400000|2023-02-10 18:40:00|8871.6|8861.6|8862.6|8852.6|8871.6|8861.6|8862.6|8852.6|118
1676054700000|2023-02-10 18:45:00|8862.5|8852.5|8865|8855|8867.6|8857.6|8860|8850|93
1676055000000|2023-02-10 18:50:00|8865.3|8855.3|8858.5|8848.5|8867|8857|8857.6|8847.6|159
1676055300000|2023-02-10 18:55:00|8858|8848|8866.9|8846.9|8870.3|8850.3|8858|8842.3|29
1676250000000|2023-02-13 01:00:00|8862.4|8842.4|8859.6|8849.6|8862.4|8850.3|8855|8842.4|178
1676250300000|2023-02-13 01:05:00|8858.9|8848.9|8844.3|8834.3|8860.3|8850.3|8843.4|8833.4|304
1676250600000|2023-02-13 01:10:00|8844|8834|8831|8821|8844|8834|8826.8|8816.8|331
1676250900000|2023-02-13 01:15:00|8830.9|8820.9|8833.3|8823.3|8838.5|8828.5|8828.9|8818.9|323
1676251200000|2023-02-13 01:20:00|8833|8823|8827.4|8817.4|8833|8823|8823.8|8813.8|342
1676251500000|2023-02-13 01:25:00|8827.1|8817.1|8829.4|8819.4|8829.8|8819.8|8823.8|8813.8|302
1676251800000|2023-02-13 01:30:00|8828.3|8818.3|8835.3|8825.3|8836.3|8826.3|8821.4|8811.4|363
1676252100000|2023-02-13 01:35:00|8835.1|8825.1|8847|8837|8849.4|8839.4|8832.9|8822.9|394
1676252400000|2023-02-13 01:40:00|8847.3|8837.3|8858.8|8848.8|8858.8|8848.8|8845.3|8835.3|356
1676252700000|2023-02-13 01:45:00|8858.9|8848.9|8856.8|8846.8|8861.5|8851.5|8854|8844|256
1676253000000|2023-02-13 01:50:00|8856.6|8846.6|8870.4|8860.4|8871|8861|8855.5|8845.5|312
1676253300000|2023-02-13 01:55:00|8870.8|8860.8|8865.1|8855.1|8871.5|8861.5|8862.1|8852.1|280
1676253600000|2023-02-13 02:00:00|8864.9|8854.9|8864.8|8854.8|8869.9|8859.9|8859|8849|296
1676253900000|2023-02-13 02:05:00|8865|8855|8856|8846|8865.3|8855.3|8855.5|8845.5|229
1676254200000|2023-02-13 02:10:00|8858|8848|8861|8851|8864|8854|8856.6|8846.6|317
1676254500000|2023-02-13 02:15:00|8860.9|8850.9|8869|8859|8871.3|8861.3|8860.6|8850.6|135
1676254800000|2023-02-13 02:20:00|8869.3|8859.3|8863|8853|8869.9|8859.9|8862.6|8852.6|155
1676255100000|2023-02-13 02:25:00|8862.9|8852.9|8862.4|8852.4|8863.8|8853.8|8859.4|8849.4|140
1676255400000|2023-02-13 02:30:00|8862.5|8852.5|8859.4|8849.4|8868.5|8858.5|8858.9|8848.9|229
1676255700000|2023-02-13 02:35:00|8859.3|8849.3|8859.1|8849.1|8861.9|8851.9|8854|8844|196
1676256000000|2023-02-13 02:40:00|8859|8849|8855.1|8845.1|8860.4|8849.3|8853.3|8840.4|181
1676256300000|2023-02-13 02:45:00|8854.9|8844.9|8863.1|8853.1|8863.6|8853.6|8852.3|8842.3|211
1676256600000|2023-02-13 02:50:00|8863.4|8853.4|8879.3|8869.3|8880.5|8870.5|8862.1|8852.1|261
1676256900000|2023-02-13 02:55:00|8879.4|8869.4|8875|8865|8884.1|8874.1|8874.1|8864.1|217
1676257200000|2023-02-13 03:00:00|8875.4|8865.4|8868.5|8858.5|8877.4|8867.4|8864.6|8854.6|214
1676257500000|2023-02-13 03:05:00|8868.8|8858.8|8874.9|8864.9|8877.1|8867.1|8868|8858|187
1676257800000|2023-02-13 03:10:00|8875|8865|8870|8860|8878.4|8868.4|8867.4|8857.4|244
1676258100000|2023-02-13 03:15:00|8869.8|8859.8|8874.1|8864.1|8876.3|8866.3|8868.9|8858.9|176
1676258400000|2023-02-13 03:20:00|8873.3|8863.3|8870.1|8860.1|8873.3|8863.3|8868.1|8858.1|193
1676258700000|2023-02-13 03:25:00|8869.9|8859.9|8871.5|8861.5|8874.3|8864.3|8868.6|8858.6|182
1676259000000|2023-02-13 03:30:00|8871|8861|8864.5|8854.5|8871|8861|8862.4|8852.4|101
1676259300000|2023-02-13 03:35:00|8864.3|8854.3|8865.6|8855.6|8866.8|8856.8|8864.3|8854.3|71
1676259600000|2023-02-13 03:40:00|8865.4|8855.4|8864.5|8854.5|8867.3|8857.3|8864.3|8854.3|83
1676259900000|2023-02-13 03:45:00|8864.3|8854.3|8863.5|8853.5|8864.8|8854.8|8861.9|8851.9|95
1676260200000|2023-02-13 03:50:00|8862.9|8852.9|8861.9|8851.9|8863.8|8853.8|8861.6|8851.6|89
1676260500000|2023-02-13 03:55:00|8861.6|8851.6|8861.4|8851.4|8863.8|8853.8|8861.1|8851.1|93
1676260800000|2023-02-13 04:00:00|8861.9|8851.9|8861.1|8851.1|8863.8|8853.8|8859.4|8849.4|64
1676261100000|2023-02-13 04:05:00|8860.9|8850.9|8863.8|8853.8|8865.8|8855.8|8860.1|8850.1|90
1676261400000|2023-02-13 04:10:00|8862.9|8852.9|8860.4|8850.4|8864.1|8854.1|8859.9|8849.9|44
1676261700000|2023-02-13 04:15:00|8860.1|8850.1|8860.6|8850.6|8862.3|8852.3|8859.9|8849.9|42
1676262000000|2023-02-13 04:20:00|8860.3|8850.3|8860.6|8850.6|8861.8|8851.8|8859.4|8849.4|53
1676262300000|2023-02-13 04:25:00|8860.1|8850.1|8860.6|8850.6|8862.6|8852.6|8859.8|8849.8|48
1676262600000|2023-02-13 04:30:00|8860.1|8850.1|8860.4|8850.4|8863.1|8853.1|8859.9|8849.9|71
1676262900000|2023-02-13 04:35:00|8859.9|8849.9|8860.6|8850.6|8863.1|8853.1|8859.3|8849.3|57
1676263200000|2023-02-13 04:40:00|8860.9|8850.9|8857.8|8847.8|8860.9|8850.9|8857.3|8847.3|39
1676263500000|2023-02-13 04:45:00|8858|8848|8858.9|8848.9|8860.6|8850.6|8857|8847|56
1676263800000|2023-02-13 04:50:00|8858.6|8848.6|8856.4|8846.4|8858.6|8848.6|8856.1|8846.1|33
1676264100000|2023-02-13 04:55:00|8856.1|8846.1|8856.6|8846.6|8859.5|8849.5|8855.9|8845.9|38
1676264400000|2023-02-13 05:00:00|8856.4|8846.4|8856.5|8846.5|8857.6|8847.6|8856.1|8846.1|60
1676264700000|2023-02-13 05:05:00|8856.6|8846.6|8861.6|8851.6|8862.8|8852.8|8852|8842|131
1676265000000|2023-02-13 05:10:00|8861.8|8851.8|8863.6|8853.6|8864.8|8854.8|8860.3|8850.3|90
1676265300000|2023-02-13 05:15:00|8863.4|8853.4|8870.9|8860.9|8871.8|8861.8|8862.8|8852.8|107
1676265600000|2023-02-13 05:20:00|8870.8|8860.8|8873.8|8863.8|8877.3|8867.3|8870.8|8860.8|111
1676265900000|2023-02-13 05:25:00|8873.5|8863.5|8874.1|8864.1|8876.6|8866.6|8872.6|8862.6|133
1676266200000|2023-02-13 05:30:00|8874.3|8864.3|8869.6|8859.6|8878|8868|8869.5|8859.5|262
1676266500000|2023-02-13 05:35:00|8869.4|8859.4|8865.1|8855.1|8872.8|8862.8|8865.1|8855.1|144
1676266800000|2023-02-13 05:40:00|8864.9|8854.9|8872.9|8862.9|8873.3|8863.3|8864.6|8854.6|191
1676267100000|2023-02-13 05:45:00|8873.1|8863.1|8873.8|8863.8|8876.1|8866.1|8870.4|8860.4|182
1676267400000|2023-02-13 05:50:00|8874|8864|8871.6|8861.6|8875.3|8865.3|8868.6|8858.6|191
1676267700000|2023-02-13 05:55:00|8871.9|8861.9|8868.9|8858.9|8874.4|8864.4|8866.3|8856.3|190
1676268000000|2023-02-13 06:00:00|8868.6|8858.6|8872.6|8862.6|8874.1|8864.1|8867.1|8857.1|212
1676268300000|2023-02-13 06:05:00|8872.4|8862.4|8876.3|8866.3|8876.3|8866.3|8869.4|8859.4|199
1676268600000|2023-02-13 06:10:00|8876.8|8866.8|8875.3|8865.3|8877.5|8867.5|8873.4|8863.4|211
1676268900000|2023-02-13 06:15:00|8875|8865|8878.8|8868.8|8880.5|8870.5|8873.1|8863.1|170
1676269200000|2023-02-13 06:20:00|8878.4|8868.4|8879.4|8869.4|8879.8|8869.8|8878|8868|145
1676269500000|2023-02-13 06:25:00|8878.8|8868.8|8880.4|8870.4|8883.8|8873.8|8878.1|8868.1|147
1676269800000|2023-02-13 06:30:00|8879.9|8869.9|8884.1|8874.1|8885.5|8875.5|8879.3|8869.3|217
1676270100000|2023-02-13 06:35:00|8884.4|8874.4|8888.1|8878.1|8890.9|8880.9|8883.6|8873.6|228
1676270400000|2023-02-13 06:40:00|8888.6|8878.6|8880.4|8870.4|8889.1|8879.1|8880.4|8870.4|252
1676270700000|2023-02-13 06:45:00|8879.9|8869.9|8883.3|8873.3|8884.9|8874.9|8879|8869|201
1676271000000|2023-02-13 06:50:00|8882.6|8872.6|8877.6|8867.6|8883.9|8873.9|8875.8|8865.8|199
1676271300000|2023-02-13 06:55:00|8877.9|8867.9|8869.6|8859.6|8878.6|8868.6|8868.9|8858.9|190
1676271600000|2023-02-13 07:00:00|8869.4|8859.4|8878.6|8868.6|8880.8|8870.8|8867.9|8857.9|188
1676271900000|2023-02-13 07:05:00|8879|8869|8882.4|8872.4|8885.5|8875.5|8877.8|8867.8|171
1676272200000|2023-02-13 07:10:00|8882.8|8872.8|8883.1|8873.1|8886.5|8876.5|8881.1|8871.1|190
1676272500000|2023-02-13 07:15:00|8882.9|8872.9|8881.9|8871.9|8886.1|8876.1|8881|8871|166
1676272800000|2023-02-13 07:20:00|8882|8872|8896.3|8886.3|8896.8|8886.8|8882|8872|213
1676273100000|2023-02-13 07:25:00|8896.5|8886.5|8897.9|8887.9|8899.5|8889.5|8891.6|8881.6|111
1676273400000|2023-02-13 07:30:00|8897.6|8887.6|8894.5|8884.5|8899|8889|8892.4|8882.4|177
1676273700000|2023-02-13 07:35:00|8894.3|8884.3|8903.6|8893.6|8904.3|8894.3|8894.1|8884.1|181
1676274000000|2023-02-13 07:40:00|8903.4|8893.4|8907.1|8897.1|8907.8|8897.8|8901.8|8891.8|216
1676274300000|2023-02-13 07:45:00|8907.4|8897.4|8906.5|8896.5|8914|8900|8905.6|8894|215
1676274600000|2023-02-13 07:50:00|8906.3|8896.3|8915.6|8905.6|8915.8|8905.8|8905.8|8895.8|180
1676274900000|2023-02-13 07:55:00|8915.8|8905.8|8912.6|8902.6|8920.1|8910.1|8908.1|8898.1|179
1676275200000|2023-02-13 08:00:00|8914.4|8904.4|8903.6|8893.6|8916.6|8906.6|8897.9|8887.9|280
1676275500000|2023-02-13 08:05:00|8903.4|8893.4|8901.1|8891.1|8915.9|8905.9|8900.9|8890.9|255
1676275800000|2023-02-13 08:10:00|8900.9|8890.9|8905.9|8895.9|8909.4|8899.4|8900.6|8890.6|178
1676276100000|2023-02-13 08:15:00|8905.4|8895.4|8895.1|8885.1|8910.6|8900.6|8894.6|8884.6|244
1676276400000|2023-02-13 08:20:00|8894.9|8884.9|8892.6|8882.6|8897.9|8887.9|8890.4|8880.4|190
1676276700000|2023-02-13 08:25:00|8892.4|8882.4|8898.1|8888.1|8898.1|8888.1|8888.4|8878.4|144
1676277000000|2023-02-13 08:30:00|8897.9|8887.9|8894.4|8884.4|8899.4|8889.4|8890.4|8880.4|225
1676277300000|2023-02-13 08:35:00|8894.6|8884.6|8892.6|8882.6|8898.9|8888.9|8891.9|8881.9|170
1676277600000|2023-02-13 08:40:00|8892.9|8882.9|8897.9|8887.9|8897.9|8887.9|8890.9|8880.9|150
1676277900000|2023-02-13 08:45:00|8898.1|8888.1|8896.9|8886.9|8900.9|8890.9|8892.4|8882.4|125
1676278200000|2023-02-13 08:50:00|8897.4|8887.4|8903.4|8893.4|8905.9|8895.9|8895.4|8885.4|137
1676278500000|2023-02-13 08:55:00|8903.6|8893.6|8896.4|8886.4|8904.1|8894.1|8895.1|8885.1|154
1676278800000|2023-02-13 09:00:00|8896.6|8886.6|8888.6|8878.6|8897.9|8887.9|8883.6|8873.6|221
1676279100000|2023-02-13 09:05:00|8888.1|8878.1|8885.9|8875.9|8893.4|8883.4|8885.4|8875.4|141
1676279400000|2023-02-13 09:10:00|8886.1|8876.1|8905.8|8895.8|8907.1|8897.1|8885.9|8875.9|172
1676279700000|2023-02-13 09:15:00|8905.6|8895.6|8909.9|8899.9|8910.9|8900.9|8900.3|8890.3|187
1676280000000|2023-02-13 09:20:00|8910.1|8900.1|8898.6|8888.6|8912.6|8902.6|8897.6|8887.6|161
1676280300000|2023-02-13 09:25:00|8898.9|8888.9|8897.1|8887.1|8906.1|8896.1|8894.9|8884.9|186
1676280600000|2023-02-13 09:30:00|8896.6|8886.6|8891.1|8881.1|8898.1|8888.1|8887.6|8877.6|180
1676280900000|2023-02-13 09:35:00|8891.4|8881.4|8889.1|8879.1|8892.1|8882.1|8886.4|8876.4|108
1676281200000|2023-02-13 09:40:00|8888.9|8878.9|8887.4|8877.4|8895.9|8885.9|8885.9|8875.9|163
1676281500000|2023-02-13 09:45:00|8887.9|8877.9|8881.9|8871.9|8887.9|8877.9|8876.4|8866.4|156
1676281800000|2023-02-13 09:50:00|8881.6|8871.6|8885.6|8875.6|8892.1|8882.1|8877.6|8867.6|192
1676282100000|2023-02-13 09:55:00|8884.6|8874.6|8888.6|8878.6|8894.5|8884.5|8884.6|8874.1|173
1676282400000|2023-02-13 10:00:00|8888.4|8878.4|8885.6|8875.6|8888.6|8878.6|8885.1|8875.1|128
1676282700000|2023-02-13 10:05:00|8885.4|8875.4|8881.1|8871.1|8886.6|8876.6|8878.6|8868.6|128
1676283000000|2023-02-13 10:10:00|8881.4|8871.4|8873.1|8863.1|8883.4|8873.4|8871.9|8861.9|127
1676283300000|2023-02-13 10:15:00|8873.4|8863.4|8866.4|8856.4|8877.6|8867.6|8866.4|8856.4|180
1676283600000|2023-02-13 10:20:00|8866.1|8856.1|8854.1|8844.1|8866.1|8856.1|8853.9|8843.9|150
1676283900000|2023-02-13 10:25:00|8854.4|8844.4|8856.1|8846.1|8859.1|8849.1|8853.9|8843.9|183
1676284200000|2023-02-13 10:30:00|8856.4|8846.4|8866.1|8856.1|8866.6|8856.6|8855.1|8845.1|176
1676284500000|2023-02-13 10:35:00|8865.9|8855.9|8862.1|8852.1|8866.1|8856.1|8859.6|8849.6|154
1676284800000|2023-02-13 10:40:00|8862.4|8852.4|8864.6|8854.6|8867.4|8857.4|8860.6|8850.6|116
1676285100000|2023-02-13 10:45:00|8864.9|8854.9|8865.1|8855.1|8866.6|8856.6|8861.1|8851.1|115
1676285400000|2023-02-13 10:50:00|8865.4|8855.4|8866.9|8856.9|8868.4|8858.4|8862.4|8852.4|135
1676285700000|2023-02-13 10:55:00|8866.6|8856.6|8873.4|8863.4|8875.9|8865.9|8866.1|8856.1|145
1676286000000|2023-02-13 11:00:00|8873.1|8863.1|8877.4|8867.4|8878.1|8868.1|8873.1|8863.1|134
1676286300000|2023-02-13 11:05:00|8878.1|8868.1|8878.4|8868.4|8882.4|8872.4|8875.6|8865.6|150
1676286600000|2023-02-13 11:10:00|8880.4|8870.4|8885.9|8875.9|8885.9|8875.9|8875.9|8865.9|116
1676286900000|2023-02-13 11:15:00|8885.6|8875.6|8879.6|8869.6|8885.6|8875.6|8878.6|8868.6|105
1676287200000|2023-02-13 11:20:00|8879.1|8869.1|8885.9|8875.9|8888.1|8878.1|8878.1|8868.1|133
1676287500000|2023-02-13 11:25:00|8885.6|8875.6|8891.1|8881.1|8892.4|8882.4|8883.4|8873.4|92
1676287800000|2023-02-13 11:30:00|8891.4|8881.4|8901.1|8891.1|8901.1|8891.1|8891.4|8881.4|102
1676288100000|2023-02-13 11:35:00|8900.9|8890.9|8897.9|8887.9|8901.9|8891.9|8892.1|8882.1|154
1676288400000|2023-02-13 11:40:00|8897.6|8887.6|8889.6|8879.6|8901.4|8891.4|8889.1|8879.1|166
1676288700000|2023-02-13 11:45:00|8889.4|8879.4|8889.9|8879.9|8892.4|8882.4|8884.6|8874.6|149
1676289000000|2023-02-13 11:50:00|8890.1|8880.1|8892.4|8882.4|8894.1|8884.1|8888.9|8878.9|143
1676289300000|2023-02-13 11:55:00|8892.1|8882.1|8896.9|8886.9|8898.9|8888.9|8892.1|8882.1|159
1676289600000|2023-02-13 12:00:00|8897.1|8887.1|8904.6|8894.6|8907.1|8897.1|8896.9|8886.9|163
1676289900000|2023-02-13 12:05:00|8904.1|8894.1|8903.9|8893.9|8904.6|8894.6|8898.4|8888.4|150
1676290200000|2023-02-13 12:10:00|8903.6|8893.6|8911.1|8901.1|8913.6|8903.6|8900.6|8890.6|136
1676290500000|2023-02-13 12:15:00|8911.4|8901.4|8932.1|8922.1|8932.1|8922.1|8911.4|8901.4|213
1676290800000|2023-02-13 12:20:00|8932.4|8922.4|8942.9|8932.9|8947.9|8937.9|8932.4|8922.4|257
1676291100000|2023-02-13 12:25:00|8943.9|8933.9|8950.1|8940.1|8950.9|8940.9|8942.6|8932.6|205
1676291400000|2023-02-13 12:30:00|8949.6|8939.6|8950.4|8940.4|8968.5|8958.5|8949.4|8939.4|370
1676291700000|2023-02-13 12:35:00|8950.9|8940.9|8932.6|8922.6|8955.4|8945.4|8931.6|8921.6|290
1676292000000|2023-02-13 12:40:00|8932.4|8922.4|8934.4|8924.4|8936.1|8926.1|8928.9|8918.9|225
1676292300000|2023-02-13 12:45:00|8934.6|8924.6|8934.6|8924.6|8939.4|8929.4|8934.1|8924.1|163
1676292600000|2023-02-13 12:50:00|8934.9|8924.9|8932.1|8922.1|8939.9|8929.9|8931.6|8921.6|182
1676292900000|2023-02-13 12:55:00|8932.9|8922.9|8925.4|8915.4|8935.4|8925.4|8922.4|8912.4|240
1676293200000|2023-02-13 13:00:00|8924.9|8914.9|8911.9|8901.9|8925.1|8915.1|8910.6|8900.6|450
1676293500000|2023-02-13 13:05:00|8912.9|8902.9|8922.1|8912.1|8923.9|8913.9|8912.4|8902.4|342
1676293800000|2023-02-13 13:10:00|8923.4|8913.4|8921.6|8911.6|8929.6|8919.6|8916.4|8906.4|355
1676294100000|2023-02-13 13:15:00|8921.4|8911.4|8911.9|8901.9|8922.9|8912.9|8909.9|8899.9|334
1676294400000|2023-02-13 13:20:00|8910.6|8900.6|8910.9|8900.9|8911.4|8901.4|8903.6|8893.6|262
1676294700000|2023-02-13 13:25:00|8911.4|8901.4|8895.9|8885.9|8913.9|8903.9|8895.1|8885.1|328
1676295000000|2023-02-13 13:30:00|8896.4|8886.4|8891.6|8881.6|8900.1|8890.1|8890.4|8880.4|304
1676295300000|2023-02-13 13:35:00|8891.4|8881.4|8899.6|8889.6|8901.9|8891.9|8888.6|8878.6|298
1676295600000|2023-02-13 13:40:00|8899.9|8889.9|8905.9|8895.9|8907.1|8897.1|8899.9|8889.9|220
1676295900000|2023-02-13 13:45:00|8906.1|8896.1|8905.6|8895.6|8906.6|8896.6|8898.9|8888.9|212
1676296200000|2023-02-13 13:50:00|8905.1|8895.1|8911.6|8901.6|8911.6|8901.6|8904.9|8894.9|244
1676296500000|2023-02-13 13:55:00|8911.9|8901.9|8915.4|8905.4|8919.1|8909.1|8911.1|8901.1|230
1676296800000|2023-02-13 14:00:00|8915.6|8905.6|8918.4|8908.4|8919.1|8909.1|8912.4|8902.4|296
1676297100000|2023-02-13 14:05:00|8918.6|8908.6|8908.1|8898.1|8921.4|8911.4|8907.1|8897.1|255
1676297400000|2023-02-13 14:10:00|8908.6|8898.6|8910.4|8900.4|8910.4|8900.4|8898.4|8888.4|161
1676297700000|2023-02-13 14:15:00|8910.6|8900.6|8916.1|8906.1|8917.1|8907.1|8910.4|8900.4|167
1676298000000|2023-02-13 14:20:00|8915.1|8905.1|8917.1|8907.1|8922.9|8912.9|8913.9|8903.9|276
1676298300000|2023-02-13 14:25:00|8917.6|8907.6|8905.9|8895.9|8922.4|8912.4|8905.6|8895.6|226
1676298600000|2023-02-13 14:30:00|8905.1|8895.1|8896.6|8886.6|8905.4|8895.4|8894.1|8884.1|434
1676298900000|2023-02-13 14:35:00|8896.4|8886.4|8910.6|8900.6|8912.6|8902.6|8890.9|8880.9|445
1676299200000|2023-02-13 14:40:00|8911.4|8901.4|8918.4|8908.4|8921.1|8911.1|8909.9|8899.9|358
1676299500000|2023-02-13 14:45:00|8918.6|8908.6|8918.4|8908.4|8922.6|8912.6|8911.1|8901.1|377
1676299800000|2023-02-13 14:50:00|8918.6|8908.6|8919.6|8909.6|8923.6|8913.6|8914.9|8904.9|359
1676300100000|2023-02-13 14:55:00|8919.9|8909.9|8934.4|8924.4|8935.1|8925.1|8919.9|8909.9|394
1676300400000|2023-02-13 15:00:00|8934.9|8924.9|8943.9|8933.9|8943.9|8933.9|8934.4|8924.4|344
1676300700000|2023-02-13 15:05:00|8944.1|8934.1|8949.4|8939.4|8954.1|8944.1|8944.1|8934.1|291
1676301000000|2023-02-13 15:10:00|8949.6|8939.6|8940.4|8930.4|8952.1|8942.1|8938.1|8928.1|270
1676301300000|2023-02-13 15:15:00|8940.6|8930.6|8939.9|8929.9|8941.1|8931.1|8933.4|8923.4|300
1676301600000|2023-02-13 15:20:00|8940.1|8930.1|8941.4|8931.4|8951.4|8941.4|8939.9|8929.9|329
1676301900000|2023-02-13 15:25:00|8941.1|8931.1|8953.1|8943.1|8953.6|8943.6|8941.1|8931.1|256
1676302200000|2023-02-13 15:30:00|8953.4|8943.4|8957.1|8947.1|8957.1|8947.1|8947.1|8937.1|244
1676302500000|2023-02-13 15:35:00|8957.4|8947.4|8951.4|8941.4|8962.4|8952.4|8949.9|8939.9|239
1676302800000|2023-02-13 15:40:00|8951.1|8941.1|8960.1|8950.1|8961.6|8951.6|8951.1|8941.1|270
1676303100000|2023-02-13 15:45:00|8959.9|8949.9|8956.9|8946.9|8965.1|8955.1|8953.4|8943.4|288
1676303400000|2023-02-13 15:50:00|8957.1|8947.1|8956.6|8946.6|8964|8954|8954.4|8944.4|322
1676303700000|2023-02-13 15:55:00|8956.9|8946.9|8949.1|8939.1|8965.1|8955.1|8948.4|8938.4|273
1676304000000|2023-02-13 16:00:00|8948.1|8938.1|8941.4|8931.4|8953.4|8943.4|8940.1|8930.1|305
1676304300000|2023-02-13 16:05:00|8941.9|8931.9|8944.9|8934.9|8946.6|8936.6|8941.6|8931.6|277
1676304600000|2023-02-13 16:10:00|8945.1|8935.1|8941.1|8931.1|8946.9|8936.9|8940.1|8930.1|221
1676304900000|2023-02-13 16:15:00|8941.4|8931.4|8933.9|8923.9|8942.4|8932.4|8933.9|8923.9|255
1676305200000|2023-02-13 16:20:00|8933.6|8923.6|8932.1|8922.1|8939.4|8929.4|8931.4|8921.4|194
1676305500000|2023-02-13 16:25:00|8932.4|8922.4|8940.1|8930.1|8942.9|8932.9|8931.1|8921.1|239
1676305800000|2023-02-13 16:30:00|8939.9|8929.9|8931.9|8921.9|8939.9|8929.9|8929.4|8919.4|303
1676306100000|2023-02-13 16:35:00|8932.1|8922.1|8933.1|8923.1|8936.6|8926.6|8927.9|8917.9|179
1676306400000|2023-02-13 16:40:00|8933.4|8923.4|8935.4|8925.4|8937.9|8927.9|8933.1|8923.1|162
1676306700000|2023-02-13 16:45:00|8935.6|8925.6|8944.4|8934.4|8946.6|8936.6|8935.6|8925.6|247
1676307000000|2023-02-13 16:50:00|8944.6|8934.6|8945.1|8935.1|8945.6|8935.6|8940.6|8930.6|167
1676307300000|2023-02-13 16:55:00|8945.6|8935.6|8946.4|8936.4|8946.6|8936.6|8941.4|8931.4|165
1676307600000|2023-02-13 17:00:00|8946.6|8936.6|8942.4|8932.4|8946.9|8936.9|8938.6|8928.6|169
1676307900000|2023-02-13 17:05:00|8942.1|8932.1|8939.1|8929.1|8943.6|8933.6|8938.1|8928.1|174
1676308200000|2023-02-13 17:10:00|8938.9|8928.9|8935.6|8925.6|8940.1|8930.1|8932.6|8922.6|177
1676308500000|2023-02-13 17:15:00|8935.9|8925.9|8938.4|8928.4|8941.1|8931.1|8934.9|8924.9|181
1676308800000|2023-02-13 17:20:00|8938.6|8928.6|8934.4|8924.4|8938.6|8928.6|8932.6|8922.6|110
1676309100000|2023-02-13 17:25:00|8934.6|8924.6|8942.1|8932.1|8942.4|8932.4|8932.9|8922.9|163
1676309400000|2023-02-13 17:30:00|8942.4|8932.4|8949.4|8939.4|8949.4|8939.4|8941.4|8931.4|146
1676309700000|2023-02-13 17:35:00|8949.1|8939.1|8950.1|8940.1|8954.1|8944.1|8948.4|8938.4|171
1676310000000|2023-02-13 17:40:00|8950.4|8940.4|8954.4|8944.4|8955.6|8945.6|8946.6|8936.6|171
1676310300000|2023-02-13 17:45:00|8954.6|8944.6|8961.4|8951.4|8965.9|8955.9|8953.4|8943.4|178
1676310600000|2023-02-13 17:50:00|8960.9|8950.9|8956.6|8946.6|8965.9|8955.9|8955.1|8945.1|230
1676310900000|2023-02-13 17:55:00|8956.9|8946.9|8954.4|8944.4|8957.5|8947.5|8948.1|8938.1|287
1676311200000|2023-02-13 18:00:00|8954.9|8944.9|8959|8949|8962.3|8952.3|8952.6|8942.6|147
1676311500000|2023-02-13 18:05:00|8959.1|8949.1|8954.1|8944.1|8959.9|8949.9|8953.6|8943.6|179
1676311800000|2023-02-13 18:10:00|8954.4|8944.4|8957.8|8947.8|8958|8948|8953.8|8943.8|108
1676312100000|2023-02-13 18:15:00|8958|8948|8958.8|8948.8|8959.4|8949.4|8957.1|8947.1|82
1676312400000|2023-02-13 18:20:00|8959|8949|8962.3|8952.3|8962.4|8952.4|8957.5|8947.5|98
1676312700000|2023-02-13 18:25:00|8961.8|8951.8|8965.3|8955.3|8965.8|8955.8|8959.8|8949.8|135
1676313000000|2023-02-13 18:30:00|8965.4|8955.4|8971|8961|8971|8961|8964.3|8954.3|121
1676313300000|2023-02-13 18:35:00|8971.4|8961.4|8967.3|8957.3|8972.4|8962.4|8966.3|8956.3|117
1676313600000|2023-02-13 18:40:00|8967.5|8957.5|8965.3|8955.3|8968.1|8958.1|8964|8954|132
1676313900000|2023-02-13 18:45:00|8965.5|8955.5|8966.1|8956.1|8966.9|8956.9|8964.9|8954.9|119
1676314200000|2023-02-13 18:50:00|8965.8|8955.8|8958.9|8948.9|8966.8|8956.8|8957.4|8947.4|141
1676314500000|2023-02-13 18:55:00|8959.3|8949.3|8968.9|8948.9|8969.1|8951.4|8959|8946|26
1676336400000|2023-02-14 01:00:00|8951.3|8941.3|8959.1|8949.1|8961.5|8951.5|8950.5|8940.5|181
1676336700000|2023-02-14 01:05:00|8959.4|8949.4|8962.9|8952.9|8963.4|8953.4|8956.6|8946.6|214
1676337000000|2023-02-14 01:10:00|8962.6|8952.6|8975.3|8965.3|8978.8|8968.8|8962.6|8952.6|273
1676337300000|2023-02-14 01:15:00|8976.8|8966.8|8983.3|8973.3|8983.5|8973.5|8973.3|8963.3|295
1676337600000|2023-02-14 01:20:00|8982.8|8972.8|8967.4|8957.4|8985.1|8975.1|8965.6|8955.6|264
1676337900000|2023-02-14 01:25:00|8967.5|8957.5|8966.5|8956.5|8969.8|8959.8|8964.5|8954.5|249
1676338200000|2023-02-14 01:30:00|8967|8957|8961.9|8951.9|8968.9|8958.9|8961.6|8951.6|280
1676338500000|2023-02-14 01:35:00|8962.3|8952.3|8962.8|8952.8|8966|8956|8958.8|8948.8|249
1676338800000|2023-02-14 01:40:00|8962.5|8952.5|8954.3|8944.3|8963.9|8953.9|8954|8944|230
1676339100000|2023-02-14 01:45:00|8953.8|8943.8|8955.6|8945.6|8961.3|8951.3|8953.5|8943.5|214
1676339400000|2023-02-14 01:50:00|8955.5|8945.5|8959.8|8949.8|8961.1|8951.1|8955.1|8945.1|267
1676339700000|2023-02-14 01:55:00|8959.4|8949.4|8957.1|8947.1|8959.4|8949.4|8954.8|8944.8|187
1676340000000|2023-02-14 02:00:00|8957.6|8947.6|8957.1|8947.1|8958.3|8948.3|8948.9|8938.9|206
1676340300000|2023-02-14 02:05:00|8957.6|8947.6|8963.6|8953.6|8964.6|8954.6|8957.6|8947.6|210
1676340600000|2023-02-14 02:10:00|8963.4|8953.4|8958.8|8948.8|8963.6|8953.6|8958.3|8948.3|194
1676340900000|2023-02-14 02:15:00|8959|8949|8956.8|8946.8|8960.5|8950.5|8956.8|8946.8|97
1676341200000|2023-02-14 02:20:00|8956.6|8946.6|8957.8|8947.8|8958.1|8948.1|8954.6|8944.6|104
1676341500000|2023-02-14 02:25:00|8957.6|8947.6|8955.6|8945.6|8959.1|8949.1|8954.9|8944.9|92
1676341800000|2023-02-14 02:30:00|8955.8|8945.8|8954.9|8944.9|8959.1|8949.1|8954.4|8944.4|169
1676342100000|2023-02-14 02:35:00|8954.6|8944.6|8958.6|8948.6|8959.1|8949.1|8954.4|8944.4|174
1676342400000|2023-02-14 02:40:00|8958.4|8948.4|8962.9|8952.9|8963.9|8953.9|8957.6|8947.6|173
1676342700000|2023-02-14 02:45:00|8963.3|8953.3|8960.9|8950.9|8964.1|8954.1|8960.9|8950.9|142
1676343000000|2023-02-14 02:50:00|8960.8|8950.8|8964.4|8954.4|8964.5|8954.5|8959.6|8949.6|192
1676343300000|2023-02-14 02:55:00|8964.3|8954.3|8959|8949|8964.4|8954.4|8959|8949|225
1676343600000|2023-02-14 03:00:00|8959.3|8949.3|8958.5|8948.5|8961.5|8951.5|8955.8|8945.8|192
1676343900000|2023-02-14 03:05:00|8958.1|8948.1|8957.5|8947.5|8961.1|8950.6|8956.1|8941.1|149
1676344200000|2023-02-14 03:10:00|8957.4|8947.4|8957.5|8947.5|8961.4|8951.4|8956.4|8946.4|188
1676344500000|2023-02-14 03:15:00|8958|8948|8953.6|8943.6|8959|8949|8952.8|8942.8|145
1676344800000|2023-02-14 03:20:00|8953.9|8943.9|8956|8946|8956.8|8946.8|8948.9|8938.9|168
1676345100000|2023-02-14 03:25:00|8956.3|8946.3|8955.8|8945.8|8957.6|8947.6|8954.9|8944.9|174
1676345400000|2023-02-14 03:30:00|8955.5|8945.5|8959.5|8949.5|8960.4|8950.4|8955.5|8945.5|98
1676345700000|2023-02-14 03:35:00|8959.8|8949.8|8958.4|8948.4|8961.3|8951.3|8957.9|8947.9|81
1676346000000|2023-02-14 03:40:00|8958.5|8948.5|8958.4|8948.4|8960|8950|8957.4|8947.4|82
1676346300000|2023-02-14 03:45:00|8958.8|8948.8|8961.8|8951.8|8961.8|8951.8|8958.1|8948.1|57
1676346600000|2023-02-14 03:50:00|8962|8952|8961.5|8951.5|8963.3|8953.3|8960.8|8950.8|74
1676346900000|2023-02-14 03:55:00|8961.1|8951.1|8959.8|8949.8|8961.6|8951.6|8958.8|8948.8|41
1676347200000|2023-02-14 04:00:00|8959.9|8949.9|8959.3|8949.3|8960.8|8950.8|8959|8949|52
1676347500000|2023-02-14 04:05:00|8959|8949|8959.9|8949.9|8961|8951|8959|8949|35
1676347800000|2023-02-14 04:10:00|8960|8950|8960|8950|8961.3|8951.3|8959.5|8949.5|22
1676348100000|2023-02-14 04:15:00|8959.8|8949.8|8960.1|8950.1|8961.5|8951.5|8959.3|8949.3|38
1676348400000|2023-02-14 04:20:00|8960.3|8950.3|8962.3|8952.3|8962.3|8952.3|8960.3|8950.3|21
1676348700000|2023-02-14 04:25:00|8963|8953|8962.1|8952.1|8967.1|8957.1|8962.1|8952.1|47
1676349000000|2023-02-14 04:30:00|8962.4|8952.4|8962.3|8952.3|8963.8|8953.8|8960.9|8950.9|30
1676349300000|2023-02-14 04:35:00|8962.5|8952.5|8961.8|8951.8|8962.6|8952.6|8961|8951|42
1676349600000|2023-02-14 04:40:00|8961.9|8951.9|8963.9|8953.9|8964.4|8954.4|8961.6|8951.6|26
1676349900000|2023-02-14 04:45:00|8964|8954|8967.5|8957.5|8968|8958|8964|8954|38
1676350200000|2023-02-14 04:50:00|8967.8|8957.8|8966|8956|8967.8|8957.8|8964.8|8954.8|55
1676350500000|2023-02-14 04:55:00|8965.9|8955.9|8966|8956|8966.5|8956.5|8963.9|8953.9|38
1676350800000|2023-02-14 05:00:00|8965.9|8955.9|8965.4|8955.4|8967.4|8957.4|8965.1|8955.1|46
1676351100000|2023-02-14 05:05:00|8965.1|8955.1|8963.1|8953.1|8966.9|8956.9|8962.6|8952.6|78
1676351400000|2023-02-14 05:10:00|8963.3|8953.3|8963.4|8953.4|8964.5|8954.5|8960.9|8950.9|79
1676351700000|2023-02-14 05:15:00|8963.9|8953.9|8961.5|8951.5|8964.3|8954.3|8959.9|8949.9|64
1676352000000|2023-02-14 05:20:00|8961.4|8951.4|8961|8951|8962.8|8952.8|8959.9|8949.9|47
1676352300000|2023-02-14 05:25:00|8961.4|8951.4|8960|8950|8961.4|8951.4|8953.9|8943.9|61
1676352600000|2023-02-14 05:30:00|8959.6|8949.6|8962.1|8952.1|8963.1|8953.1|8948.1|8938.1|265
1676352900000|2023-02-14 05:35:00|8962.4|8952.4|8961.1|8951.1|8962.4|8952.4|8957.6|8947.6|213
1676353200000|2023-02-14 05:40:00|8961|8951|8958.6|8948.6|8961.1|8951.1|8954.4|8944.4|156
1676353500000|2023-02-14 05:45:00|8958.3|8948.3|8958.4|8948.4|8960.6|8950.6|8956.8|8946.8|163
1676353800000|2023-02-14 05:50:00|8958.5|8948.5|8960.4|8950.4|8961.3|8951.3|8957.9|8947.9|120
1676354100000|2023-02-14 05:55:00|8960.6|8950.6|8965.9|8955.9|8967.1|8957.1|8960.6|8950.6|162
1676354400000|2023-02-14 06:00:00|8966|8956|8966|8956|8967.5|8957.5|8962.6|8952.6|175
1676354700000|2023-02-14 06:05:00|8965.9|8955.9|8960.5|8950.5|8965.9|8955.9|8959.6|8949.6|141
1676355000000|2023-02-14 06:10:00|8960.3|8950.3|8965.9|8955.9|8966|8956|8958.5|8948.5|99
1676355300000|2023-02-14 06:15:00|8966.1|8956.1|8963.8|8953.8|8966.1|8956.1|8962.8|8952.8|150
1676355600000|2023-02-14 06:20:00|8964.1|8954.1|8964.1|8954.1|8967.1|8957.1|8961.4|8951.4|115
1676355900000|2023-02-14 06:25:00|8963.6|8953.6|8963.6|8953.6|8965.6|8955.6|8961.9|8951.9|177
1676356200000|2023-02-14 06:30:00|8963.8|8953.8|8955.1|8945.1|8965.1|8955.1|8955.1|8945.1|205
1676356500000|2023-02-14 06:35:00|8954.8|8944.8|8959.4|8949.4|8960.4|8950.4|8954.1|8944.1|159
1676356800000|2023-02-14 06:40:00|8959.1|8949.1|8963.5|8953.5|8964.5|8954.5|8957.6|8947.6|148
1676357100000|2023-02-14 06:45:00|8963.3|8953.3|8970.6|8960.6|8970.8|8960.8|8961.1|8951.1|203
1676357400000|2023-02-14 06:50:00|8970.3|8960.3|8980.5|8970.5|8981.9|8971.9|8969.6|8959.6|265
1676357700000|2023-02-14 06:55:00|8980.8|8970.8|8971.9|8961.9|8980.8|8970.8|8971.4|8961.4|195
1676358000000|2023-02-14 07:00:00|8972|8962|8985.6|8975.6|8987.5|8977.5|8972|8962|177
1676358300000|2023-02-14 07:05:00|8985.4|8975.4|8976.9|8966.9|8986|8976|8976.4|8966.4|149
1676358600000|2023-02-14 07:10:00|8977.1|8967.1|8974|8964|8978.6|8968.6|8973.6|8963.6|118
1676358900000|2023-02-14 07:15:00|8972.6|8962.6|8972.9|8962.9|8974.9|8964.9|8972.1|8962.1|163
1676359200000|2023-02-14 07:20:00|8972.6|8962.6|8971.4|8961.4|8974.1|8964.1|8969.1|8959.1|144
1676359500000|2023-02-14 07:25:00|8971.3|8961.3|8974.8|8964.8|8976.3|8966.3|8968.1|8958.1|198
1676359800000|2023-02-14 07:30:00|8974.6|8964.6|8973.8|8963.8|8975.5|8965.5|8971.1|8961.1|170
1676360100000|2023-02-14 07:35:00|8973.6|8963.6|8968.9|8958.9|8976.6|8966.6|8968.9|8958.9|152
1676360400000|2023-02-14 07:40:00|8968.6|8958.6|8965.3|8955.3|8969.9|8959.9|8963|8953|160
1676360700000|2023-02-14 07:45:00|8965.4|8955.4|8960.8|8950.8|8966.8|8956.8|8958.6|8948.6|142
1676361000000|2023-02-14 07:50:00|8961|8951|8957|8947|8961|8951|8956.1|8946.1|167
1676361300000|2023-02-14 07:55:00|8957.1|8947.1|8955.9|8945.9|8958.4|8948.4|8952.1|8942.1|177
1676361600000|2023-02-14 08:00:00|8956.1|8946.1|8966.6|8956.6|8968.1|8958.1|8953.9|8943.9|298
1676361900000|2023-02-14 08:05:00|8966.9|8956.9|8976.1|8966.1|8978.1|8968.1|8959.6|8949.6|274
1676362200000|2023-02-14 08:10:00|8975.9|8965.9|8963.6|8953.6|8978.6|8968.6|8961.9|8951.9|229
1676362500000|2023-02-14 08:15:00|8963.1|8953.1|8968.4|8958.4|8969.1|8959.1|8963.1|8953.1|215
1676362800000|2023-02-14 08:20:00|8968.6|8958.6|8971.4|8961.4|8974.4|8964.4|8966.4|8956.4|137
1676363100000|2023-02-14 08:25:00|8971.6|8961.6|8973.4|8963.4|8973.6|8963.6|8966.4|8956.4|158
1676363400000|2023-02-14 08:30:00|8973.6|8963.6|8964.4|8954.4|8973.6|8963.6|8961.1|8951.1|129
1676363700000|2023-02-14 08:35:00|8964.1|8954.1|8963.1|8953.1|8966.1|8956.1|8956.1|8946.1|151
1676364000000|2023-02-14 08:40:00|8962.9|8952.9|8964.6|8954.6|8965.1|8955.1|8960.1|8950.1|167
1676364300000|2023-02-14 08:45:00|8964.9|8954.9|8967.9|8957.9|8967.9|8957.9|8961.9|8951.9|148
1676364600000|2023-02-14 08:50:00|8967.6|8957.6|8969.1|8959.1|8972.4|8962.4|8967.4|8957.4|147
1676364900000|2023-02-14 08:55:00|8969.4|8959.4|8974.6|8964.6|8979.4|8969.4|8968.1|8958.1|175
1676365200000|2023-02-14 09:00:00|8974.9|8964.9|8993.9|8983.9|9000.9|8990.9|8974.6|8964.6|250
1676365500000|2023-02-14 09:05:00|8993.5|8983.5|8980.1|8970.1|8993.5|8983.5|8970.3|8960.3|250
1676365800000|2023-02-14 09:10:00|8979.6|8969.6|8981.6|8971.6|8982.4|8972.4|8974.4|8964.4|237
1676366100000|2023-02-14 09:15:00|8981.9|8971.9|8983.4|8973.4|8984.6|8974.6|8976.6|8966.6|209
1676366400000|2023-02-14 09:20:00|8983.1|8973.1|8982.9|8972.9|8986.4|8976.4|8975.9|8965.9|192
1676366700000|2023-02-14 09:25:00|8982.4|8972.4|8991.4|8981.4|8994.9|8984.9|8981.9|8971.9|225
1676367000000|2023-02-14 09:30:00|8991.6|8981.6|8997.1|8987.1|8999.4|8989.4|8990.4|8980.4|184
1676367300000|2023-02-14 09:35:00|8997.4|8987.4|8995.6|8985.6|9000.6|8990.6|8990.9|8980.9|151
1676367600000|2023-02-14 09:40:00|8996.4|8986.4|8997.4|8987.4|8998.9|8988.9|8994.4|8984.4|118
1676367900000|2023-02-14 09:45:00|8997.9|8987.9|8994.1|8984.1|9000.4|8990.4|8993.1|8983.1|138
1676368200000|2023-02-14 09:50:00|8994.4|8984.4|8998.4|8988.4|9002.6|8992.6|8994.4|8984.4|101
1676368500000|2023-02-14 09:55:00|8998.9|8988.9|8993.4|8983.4|8999.4|8989.4|8990.1|8980.1|120
1676368800000|2023-02-14 10:00:00|8993.1|8983.1|8985.9|8975.9|8998.4|8988.4|8985.9|8975.9|174
1676369100000|2023-02-14 10:05:00|8986.1|8976.1|8984.1|8974.1|8987.1|8977.1|8983.6|8973.6|128
1676369400000|2023-02-14 10:10:00|8983.9|8973.9|8982.1|8972.1|8985.4|8975.4|8978.9|8968.9|145
1676369700000|2023-02-14 10:15:00|8981.9|8971.9|8987.1|8977.1|8987.4|8977.4|8979.9|8969.9|114
1676370000000|2023-02-14 10:20:00|8986.9|8976.9|8984.9|8974.9|8987.1|8977.1|8981.6|8971.6|112
1676370300000|2023-02-14 10:25:00|8984.6|8974.6|8986.4|8976.4|8987.1|8977.1|8980.6|8970.6|176
1676370600000|2023-02-14 10:30:00|8986.1|8976.1|8984.4|8974.4|8987.9|8977.9|8983.4|8973.4|124
1676370900000|2023-02-14 10:35:00|8984.6|8974.6|8980.9|8970.9|8984.6|8974.6|8977.1|8967.1|145
1676371200000|2023-02-14 10:40:00|8980.6|8970.6|8975.6|8965.6|8982.6|8972.6|8974.6|8964.6|103
1676371500000|2023-02-14 10:45:00|8975.9|8965.9|8983.9|8973.9|8986.1|8976.1|8975.9|8965.9|123
1676371800000|2023-02-14 10:50:00|8984.1|8974.1|8986.9|8976.9|8987.6|8977.6|8984.1|8974.1|105
1676372100000|2023-02-14 10:55:00|8987.1|8977.1|8987.6|8977.6|8989.4|8979.4|8985.6|8975.6|98
1676372400000|2023-02-14 11:00:00|8987.9|8977.9|8989.4|8979.4|8989.6|8979.6|8985.9|8975.9|121
1676372700000|2023-02-14 11:05:00|8989.6|8979.6|8990.6|8980.6|8991.6|8981.6|8989.6|8979.6|72
1676373000000|2023-02-14 11:10:00|8990.9|8980.9|8982.9|8972.9|8992.1|8982.1|8980.6|8970.6|109
1676373300000|2023-02-14 11:15:00|8983.1|8973.1|8989.4|8979.4|8990.1|8980.1|8982.9|8972.9|87
1676373600000|2023-02-14 11:20:00|8987.6|8977.6|8990.6|8980.6|8991.1|8981.1|8986.6|8976.6|123
1676373900000|2023-02-14 11:25:00|8990.9|8980.9|8989.4|8979.4|8992.6|8982.6|8987.4|8977.4|95
1676374200000|2023-02-14 11:30:00|8989.1|8979.1|8976.9|8966.9|8989.1|8979.1|8975.1|8965.1|144
1676374500000|2023-02-14 11:35:00|8977.6|8967.6|8984.4|8974.4|8985.6|8975.6|8976.6|8966.6|135
1676374800000|2023-02-14 11:40:00|8983.9|8973.9|8984.4|8974.4|8988.9|8978.9|8983.6|8973.6|138
1676375100000|2023-02-14 11:45:00|8984.6|8974.6|8987.9|8977.9|8987.9|8977.9|8983.6|8973.6|87
1676375400000|2023-02-14 11:50:00|8986.9|8976.9|8984.9|8974.9|8987.9|8977.9|8983.1|8973.1|90
1676375700000|2023-02-14 11:55:00|8985.1|8975.1|8977.4|8967.4|8985.9|8975.9|8975.1|8965.1|104
1676376000000|2023-02-14 12:00:00|8977.1|8967.1|8984.9|8974.9|8986.9|8976.9|8974.9|8964.9|137
1676376300000|2023-02-14 12:05:00|8985.1|8975.1|8978.1|8968.1|8987.1|8977.1|8978.1|8968.1|142
1676376600000|2023-02-14 12:10:00|8977.9|8967.9|8976.4|8966.4|8979.4|8969.4|8975.6|8965.6|162
1676376900000|2023-02-14 12:15:00|8976.1|8966.1|8975.6|8965.6|8980.9|8970.9|8971.9|8961.9|144
1676377200000|2023-02-14 12:20:00|8975.9|8965.9|8979.9|8969.9|8981.4|8971.4|8975.9|8965.9|150
1676377500000|2023-02-14 12:25:00|8979.6|8969.6|8974.9|8964.9|8980.4|8970.4|8974|8964|149
1676377800000|2023-02-14 12:30:00|8975.1|8965.1|8964|8954|8977|8967|8961.6|8951.6|285
1676378100000|2023-02-14 12:35:00|8964.5|8954.5|8970.1|8960.1|8974.1|8964.1|8962.8|8952.8|174
1676378400000|2023-02-14 12:40:00|8969.9|8959.9|8969.9|8959.9|8972.1|8962.1|8968.6|8958.6|168
1676378700000|2023-02-14 12:45:00|8969.6|8959.6|8973.6|8963.6|8979.6|8969.6|8969.6|8959.6|148
1676379000000|2023-02-14 12:50:00|8973.9|8963.9|8980.9|8970.9|8983.1|8973.1|8973.9|8963.9|166
1676379300000|2023-02-14 12:55:00|8980.6|8970.6|8968.4|8958.4|8980.9|8970.9|8968.4|8956.3|197
1676379600000|2023-02-14 13:00:00|8968.1|8958.1|8966.1|8956.1|8968.8|8958.8|8955.8|8945.8|419
1676379900000|2023-02-14 13:05:00|8965.9|8955.9|8947.6|8937.6|8966.9|8956.9|8946.1|8936.1|329
1676380200000|2023-02-14 13:10:00|8947.9|8937.9|8950.6|8940.6|8955.1|8945.1|8947.6|8937.6|321
1676380500000|2023-02-14 13:15:00|8950.1|8940.1|8954.4|8944.4|8954.9|8944.9|8945.9|8935.9|311
1676380800000|2023-02-14 13:20:00|8953.6|8943.6|8955.9|8945.9|8959.9|8949.9|8949.1|8939.1|360
1676381100000|2023-02-14 13:25:00|8955.6|8945.6|8959.8|8949.8|8964.8|8954.8|8953.4|8943.4|243
1676381400000|2023-02-14 13:30:00|8961|8951|9023.6|9003.6|9033.9|9013.9|8918.6|8898.6|696
1676381700000|2023-02-14 13:35:00|9022.9|9002.9|8984.5|8974.5|9042.6|9024.5|8980.5|8970.5|724
1676382000000|2023-02-14 13:40:00|8984.4|8974.4|8986.1|8976.1|8997.1|8987.1|8965.9|8955.9|711
1676382300000|2023-02-14 13:45:00|8986.6|8976.6|9017.8|9007.8|9017.8|9007.8|8973.4|8963.4|679
1676382600000|2023-02-14 13:50:00|9017.9|9007.9|8998.3|8988.3|9026.4|9016.4|8994|8984|708
1676382900000|2023-02-14 13:55:00|8998.8|8988.8|9007.1|8997.1|9019.4|9009.4|8995.6|8985.6|813
1676383200000|2023-02-14 14:00:00|9006.9|8996.9|9019.6|9009.6|9024.8|9014.8|9001.6|8991.6|774
1676383500000|2023-02-14 14:05:00|9020.3|9010.3|8998.1|8988.1|9031.8|9021.8|8995|8985|775
1676383800000|2023-02-14 14:10:00|8997.9|8987.9|8972.9|8962.9|8997.9|8987.9|8964.6|8954.6|751
1676384100000|2023-02-14 14:15:00|8972.6|8962.6|8968.5|8958.5|8976.5|8966.5|8955.9|8945.9|720
1676384400000|2023-02-14 14:20:00|8967.9|8957.9|8970.3|8960.3|8981|8971|8966.5|8956.5|649
1676384700000|2023-02-14 14:25:00|8969.8|8959.8|8962.1|8952.1|8981|8971|8951.6|8941.6|691
1676385000000|2023-02-14 14:30:00|8962.8|8952.8|8940.9|8930.9|8963.4|8953.4|8930.5|8920.5|893
1676385300000|2023-02-14 14:35:00|8940.4|8930.4|8956|8946|8960|8950|8936.1|8926.1|873
1676385600000|2023-02-14 14:40:00|8955.4|8945.4|8964.6|8954.6|8974.8|8964.8|8948.8|8938.8|754
1676385900000|2023-02-14 14:45:00|8964.1|8954.1|8992|8982|8994|8984|8964.1|8954.1|738
1676386200000|2023-02-14 14:50:00|8992.3|8982.3|9002.9|8992.9|9007|8997|8990.5|8980.5|783
1676386500000|2023-02-14 14:55:00|9004.8|8994.8|9013|9003|9020.4|9010.4|9000.1|8990.1|692
1676386800000|2023-02-14 15:00:00|9013.3|9003.3|9019.9|9009.9|9023.9|9013.9|9010.3|9000.3|668
1676387100000|2023-02-14 15:05:00|9020.3|9010.3|9033.1|9023.1|9034.1|9024.1|9016|9006|612
1676387400000|2023-02-14 15:10:00|9034.1|9024.1|9044.6|9034.6|9060.1|9050.1|9029.8|9019.8|706
1676387700000|2023-02-14 15:15:00|9044.3|9034.3|9043.5|9033.5|9053|9043|9038.3|9028.3|643
1676388000000|2023-02-14 15:20:00|9043.8|9033.8|9053.1|9043.1|9057.4|9047.4|9043.8|9033.8|563
1676388300000|2023-02-14 15:25:00|9053.6|9043.6|9034.1|9024.1|9055.6|9045.6|9033.9|9023.9|525
1676388600000|2023-02-14 15:30:00|9034.8|9024.8|9031.6|9021.6|9040.5|9030.5|9022|9012|576
1676388900000|2023-02-14 15:35:00|9031.1|9021.1|9002.5|8992.5|9031.1|9021.1|9002.5|8992.5|661
1676389200000|2023-02-14 15:40:00|9002.8|8992.8|8991.3|8981.3|9007.3|8997.3|8989.8|8979.8|658
1676389500000|2023-02-14 15:45:00|8991|8981|8985|8975|8991|8981|8966.9|8956.9|697
1676389800000|2023-02-14 15:50:00|8984.5|8974.5|8959.5|8949.5|8984.5|8974.5|8951.1|8941.1|637
1676390100000|2023-02-14 15:55:00|8960|8950|8961.6|8951.6|8969|8959|8954.3|8944.3|673
1676390400000|2023-02-14 16:00:00|8961.9|8951.9|8981.4|8971.4|8983.6|8973.6|8957.6|8947.6|648
1676390700000|2023-02-14 16:05:00|8980.6|8970.6|8973.9|8963.9|8988.4|8978.4|8973.1|8963.1|461
1676391000000|2023-02-14 16:10:00|8974.1|8964.1|8973.4|8963.4|8980.6|8970.6|8969.1|8959.1|511
1676391300000|2023-02-14 16:15:00|8973.1|8963.1|8988.9|8978.9|8990.1|8980.1|8969.6|8959.6|509
1676391600000|2023-02-14 16:20:00|8988.6|8978.6|8996.6|8986.6|8999.1|8989.1|8984.4|8974.4|449
1676391900000|2023-02-14 16:25:00|8996.9|8986.9|8962.4|8952.4|8998.1|8988.1|8961.4|8951.4|618
1676392200000|2023-02-14 16:30:00|8962.1|8952.1|8950.1|8940.1|8962.1|8952.1|8946.6|8936.6|598
1676392500000|2023-02-14 16:35:00|8949.9|8939.9|8954.6|8944.6|8957.9|8947.9|8948.6|8938.6|483
1676392800000|2023-02-14 16:40:00|8955.1|8945.1|8957.4|8947.4|8960.1|8950.1|8945.6|8935.6|539
1676393100000|2023-02-14 16:45:00|8956.6|8946.6|8953.1|8943.1|8960.4|8950.4|8946.4|8936.4|454
1676393400000|2023-02-14 16:50:00|8952.6|8942.6|8951.1|8941.1|8953.9|8943.9|8943.4|8933.4|404
1676393700000|2023-02-14 16:55:00|8950.9|8940.9|8958.4|8948.4|8960.9|8950.9|8949.9|8939.9|496
1676394000000|2023-02-14 17:00:00|8957.9|8947.9|8961.9|8951.9|8970.6|8960.6|8955.9|8945.9|465
1676394300000|2023-02-14 17:05:00|8961.6|8951.6|8962.6|8952.6|8963.6|8953.6|8957.9|8947.9|380
1676394600000|2023-02-14 17:10:00|8962.9|8952.9|8978.4|8968.4|8981.9|8971.9|8962.9|8952.9|412
1676394900000|2023-02-14 17:15:00|8978.6|8968.6|8975.6|8965.6|8978.6|8968.6|8966.9|8956.9|338
1676395200000|2023-02-14 17:20:00|8975.4|8965.4|8970.6|8960.6|8976.9|8966.9|8966.6|8956.6|270
1676395500000|2023-02-14 17:25:00|8970.4|8960.4|8969.9|8959.9|8979.6|8969.6|8969.1|8959.1|260
1676395800000|2023-02-14 17:30:00|8970.6|8960.6|8978.6|8968.6|8978.6|8968.6|8965.4|8955.4|217
1676396100000|2023-02-14 17:35:00|8978.9|8968.9|8976.9|8966.9|8981.3|8971.3|8974.4|8964.4|264
1676396400000|2023-02-14 17:40:00|8976.6|8966.6|8972.4|8962.4|8979.1|8969.1|8968.6|8958.6|262
1676396700000|2023-02-14 17:45:00|8971.9|8961.9|8979.9|8969.9|8981.1|8971.1|8969.4|8959.4|233
1676397000000|2023-02-14 17:50:00|8978.4|8968.4|8977.4|8967.4|8980.4|8970.4|8974.9|8964.9|281
1676397300000|2023-02-14 17:55:00|8977.6|8967.6|8998.5|8988.5|9008.6|8998.6|8976.9|8966.9|335
1676397600000|2023-02-14 18:00:00|8997.3|8987.3|9022.3|9012.3|9026.4|9016.4|8991.1|8981.1|618
1676397900000|2023-02-14 18:05:00|9023|9013|9013.4|9003.4|9029|9019|9012.5|9002.5|447
1676398200000|2023-02-14 18:10:00|9013.3|9003.3|9023.1|9013.1|9024|9014|9011.1|9001.1|328
1676398500000|2023-02-14 18:15:00|9023.4|9013.4|9037.1|9027.1|9037.3|9027.3|9022.4|9012.4|391
1676398800000|2023-02-14 18:20:00|9036.9|9026.9|9017.8|9007.8|9037.3|9027.3|9016|9006|361
1676399100000|2023-02-14 18:25:00|9018.1|9008.1|9019.9|9009.9|9026|9016|9017.6|9007.6|331
1676399400000|2023-02-14 18:30:00|9020|9010|9025.3|9015.3|9027.5|9017.5|9019.9|9009.9|362
1676399700000|2023-02-14 18:35:00|9025|9015|9019.8|9009.8|9030.4|9020.4|9014.8|9004.8|381
1676400000000|2023-02-14 18:40:00|9021|9011|9016.5|9006.5|9023.3|9013.3|9014.9|9004.9|302
1676400300000|2023-02-14 18:45:00|9017|9007|9024|9014|9026.8|9016.8|9017|9007|281
1676400600000|2023-02-14 18:50:00|9023.3|9013.3|9023.9|9013.9|9026.5|9016.5|9018|9008|262
1676400900000|2023-02-14 18:55:00|9024.3|9014.3|9025.4|9005.4|9031.8|9016.8|9024.3|9005.3|42
1676422800000|2023-02-15 01:00:00|9010.5|9000.5|9018.9|9008.9|9018.9|9008.9|9008|8998|225
1676423100000|2023-02-15 01:05:00|9019.4|9009.4|9007.6|8997.6|9020.1|9010.1|9003.4|8993.4|446
1676423400000|2023-02-15 01:10:00|9007.8|8997.8|9008.9|8998.9|9017.4|9007.4|9007.5|8997.5|232
1676423700000|2023-02-15 01:15:00|9009.1|8999.1|9011.3|9001.3|9011.9|9001.9|9003.6|8993.6|202
1676424000000|2023-02-15 01:20:00|9011.5|9001.5|9021|9011|9024|9014|9010.3|9000.3|236
1676424300000|2023-02-15 01:25:00|9021.6|9011.6|9022.8|9012.8|9024.9|9014.9|9019.3|9009.3|266
1676424600000|2023-02-15 01:30:00|9023.1|9013.1|9018.4|9008.4|9026.3|9016.3|9017|9007|308
1676424900000|2023-02-15 01:35:00|9018.6|9008.6|9016.1|9006.1|9019.1|9009.1|9012.6|9002.6|250
1676425200000|2023-02-15 01:40:00|9016.4|9006.4|9018.1|9008.1|9018.6|9008.6|9012.1|9002.1|208
1676425500000|2023-02-15 01:45:00|9017.9|9007.9|9011.3|9001.3|9018.1|9008.1|9009.4|8999.4|230
1676425800000|2023-02-15 01:50:00|9010.9|9000.9|9010.6|9000.6|9012.6|9002.6|9006.9|8996.9|237
1676426100000|2023-02-15 01:55:00|9010.9|9000.9|9005.9|8995.9|9012.1|9002.1|9004.8|8994.8|209
1676426400000|2023-02-15 02:00:00|9005.6|8995.6|9002.8|8992.8|9008.6|8998.6|9002.3|8992.3|144
1676426700000|2023-02-15 02:05:00|9003|8993|8999.6|8989.6|9004.1|8994.1|8997.9|8987.9|229
1676427000000|2023-02-15 02:10:00|8999.9|8989.9|8995|8985|9000.1|8990.1|8994|8984|219
1676427300000|2023-02-15 02:15:00|8994.8|8984.8|8993.3|8983.3|8995.1|8985.1|8991.9|8981.9|132
1676427600000|2023-02-15 02:20:00|8994|8984|8998|8988|8999.3|8989.3|8993.5|8983.5|136
1676427900000|2023-02-15 02:25:00|8998.3|8988.3|8996|8986|8998.8|8988.8|8995.6|8985.6|72
1676428200000|2023-02-15 02:30:00|8995.8|8985.8|8992.8|8982.8|8995.9|8985.9|8991.3|8981.3|173
1676428500000|2023-02-15 02:35:00|8992.5|8982.5|8990.8|8980.8|8993.9|8983.9|8987.9|8977.9|185
1676428800000|2023-02-15 02:40:00|8991|8981|8982.4|8972.4|8991|8981|8979|8969|209
1676429100000|2023-02-15 02:45:00|8982|8972|8980.8|8970.8|8983.1|8973.1|8978.9|8968.9|188
1676429400000|2023-02-15 02:50:00|8980.5|8970.5|8978.8|8968.8|8983.1|8973.1|8977.8|8967.8|190
1676429700000|2023-02-15 02:55:00|8978.6|8968.6|8979.6|8969.6|8983.3|8973.3|8978.1|8968.1|225
1676430000000|2023-02-15 03:00:00|8979.5|8969.5|8976.8|8966.8|8982.1|8972.1|8976.8|8966.8|188
1676430300000|2023-02-15 03:05:00|8976.9|8966.9|8980.5|8970.5|8983|8973|8976.5|8966.5|170
1676430600000|2023-02-15 03:10:00|8980.8|8970.8|8992.9|8982.9|8994.1|8984.1|8980.3|8970.3|207
1676430900000|2023-02-15 03:15:00|8992|8982|8990.1|8980.1|8996.8|8986.8|8989.3|8979.3|216
1676431200000|2023-02-15 03:20:00|8990.4|8980.4|8980.9|8970.9|8990.6|8980.6|8980.9|8970.9|192
1676431500000|2023-02-15 03:25:00|8980.6|8970.6|8982.8|8972.8|8983.5|8973.5|8979.4|8969.4|152
1676431800000|2023-02-15 03:30:00|8982.5|8972.5|8973.3|8963.3|8982.5|8972.5|8972.4|8962.4|130
1676432100000|2023-02-15 03:35:00|8973|8963|8970|8960|8973.8|8963.8|8969.3|8959.3|121
1676432400000|2023-02-15 03:40:00|8970.4|8960.4|8969.1|8959.1|8970.6|8960.6|8968.1|8958.1|134
1676432700000|2023-02-15 03:45:00|8968.8|8958.8|8970.5|8960.5|8971.3|8961.3|8967.4|8957.4|119
1676433000000|2023-02-15 03:50:00|8970.3|8960.3|8977.4|8967.4|8977.6|8967.6|8970.3|8960.3|112
1676433300000|2023-02-15 03:55:00|8977.3|8967.3|8973.1|8963.1|8977.3|8967.3|8972|8962|89
1676433600000|2023-02-15 04:00:00|8972.9|8962.9|8972.1|8962.1|8974|8964|8970.8|8960.8|103
1676433900000|2023-02-15 04:05:00|8972|8962|8972.9|8962.9|8975.4|8965.4|8970.6|8960.6|86
1676434200000|2023-02-15 04:10:00|8972.4|8962.4|8975.8|8965.8|8976.1|8966.1|8972.4|8962.4|80
1676434500000|2023-02-15 04:15:00|8975.5|8965.5|8977.1|8967.1|8977.4|8967.4|8974.1|8964.1|62
1676434800000|2023-02-15 04:20:00|8977.5|8967.5|8978.5|8968.5|8979|8969|8977|8967|51
1676435100000|2023-02-15 04:25:00|8978.4|8968.4|8982|8972|8982.3|8972.3|8978.4|8968.4|46
1676435400000|2023-02-15 04:30:00|8981.8|8971.8|8981.3|8971.3|8982|8972|8978.3|8968.3|55
1676435700000|2023-02-15 04:35:00|8980.5|8970.5|8976.9|8966.9|8981.9|8971.9|8976.9|8966.9|41
1676436000000|2023-02-15 04:40:00|8976.6|8966.6|8973.5|8963.5|8976.6|8966.6|8973.5|8963.5|45
1676436300000|2023-02-15 04:45:00|8973.3|8963.3|8972.6|8962.6|8973.6|8963.6|8972.1|8962.1|35
1676436600000|2023-02-15 04:50:00|8972.8|8962.8|8972.9|8962.9|8973.6|8963.6|8971.8|8961.8|46
1676436900000|2023-02-15 04:55:00|8972.6|8962.6|8973.9|8963.9|8974.9|8964.9|8972.5|8962.5|46
1676437200000|2023-02-15 05:00:00|8973.6|8963.6|8975.1|8965.1|8975.4|8965.4|8971|8961|95
1676437500000|2023-02-15 05:05:00|8975.6|8965.6|8974.4|8964.4|8978.4|8968.4|8973.6|8963.6|104
1676437800000|2023-02-15 05:10:00|8974.5|8964.5|8972.6|8962.6|8974.5|8964.5|8970.8|8960.8|72
1676438100000|2023-02-15 05:15:00|8972.5|8962.5|8970.9|8960.9|8974.9|8964.9|8970.9|8960.9|56
1676438400000|2023-02-15 05:20:00|8971.1|8961.1|8968.4|8958.4|8971.4|8961.4|8965.9|8955.9|74
1676438700000|2023-02-15 05:25:00|8968|8958|8966.3|8956.3|8968|8958|8964|8954|129
1676439000000|2023-02-15 05:30:00|8966|8956|8962.8|8952.8|8967|8957|8955.9|8945.9|248
1676439300000|2023-02-15 05:35:00|8963.1|8953.1|8959|8949|8963.6|8953.6|8955.1|8945.1|239
1676439600000|2023-02-15 05:40:00|8959.3|8949.3|8954.5|8944.5|8963.3|8953.3|8954.5|8944.5|161
1676439900000|2023-02-15 05:45:00|8954.4|8944.4|8949.3|8939.3|8955|8945|8948.5|8938.5|257
1676440200000|2023-02-15 05:50:00|8948|8938|8950.3|8940.3|8951.9|8941.9|8944.1|8934.1|236
1676440500000|2023-02-15 05:55:00|8950|8940|8938.9|8928.9|8952.5|8942.5|8937|8927|230
1676440800000|2023-02-15 06:00:00|8939.1|8929.1|8925.4|8915.4|8939.3|8929.3|8925.4|8915.4|302
1676441100000|2023-02-15 06:05:00|8925.8|8915.8|8925.3|8915.3|8928.5|8918.5|8921|8911|312
1676441400000|2023-02-15 06:10:00|8924.8|8914.8|8927|8917|8927.5|8917.5|8924.1|8914.1|224
1676441700000|2023-02-15 06:15:00|8926.5|8916.5|8932.4|8922.4|8936|8926|8922.9|8912.9|248
1676442000000|2023-02-15 06:20:00|8932.6|8922.6|8932.9|8922.9|8933.5|8923.5|8927.6|8917.6|189
1676442300000|2023-02-15 06:25:00|8933.1|8923.1|8928.6|8918.6|8934|8924|8928.6|8918.6|226
1676442600000|2023-02-15 06:30:00|8927.8|8917.8|8921.1|8911.1|8928.1|8918.1|8918.9|8908.9|352
1676442900000|2023-02-15 06:35:00|8920.5|8910.5|8924|8914|8924.4|8914.4|8918.3|8908.3|275
1676443200000|2023-02-15 06:40:00|8924.3|8914.3|8931.3|8921.3|8934.8|8924.8|8923.9|8913.9|244
1676443500000|2023-02-15 06:45:00|8931|8921|8935|8925|8935.8|8925.8|8930.3|8920.3|187
1676443800000|2023-02-15 06:50:00|8934.8|8924.8|8941.9|8931.9|8945.5|8935.5|8934.8|8924.8|264
1676444100000|2023-02-15 06:55:00|8942.4|8932.4|8933.6|8923.6|8943.8|8933.8|8932.8|8922.8|269
1676444400000|2023-02-15 07:00:00|8933.9|8923.9|8931|8921|8933.9|8923.9|8927.1|8917.1|351
1676444700000|2023-02-15 07:05:00|8930.8|8920.8|8926.5|8916.5|8932|8922|8926|8916|209
1676445000000|2023-02-15 07:10:00|8926.3|8916.3|8921.9|8911.9|8926.3|8916.3|8918.6|8908.6|205
1676445300000|2023-02-15 07:15:00|8921.6|8911.6|8925.9|8915.9|8927.1|8917.1|8918.6|8908.6|205
1676445600000|2023-02-15 07:20:00|8925.8|8915.8|8902.5|8892.5|8928|8918|8901.4|8891.4|210
1676445900000|2023-02-15 07:25:00|8904|8894|8903.3|8893.3|8906|8896|8901.3|8891.3|181
1676446200000|2023-02-15 07:30:00|8902.9|8892.9|8876.1|8866.1|8904|8894|8875.4|8865.4|313
1676446500000|2023-02-15 07:35:00|8876|8866|8876|8866|8876.8|8866.8|8866.6|8856.6|333
1676446800000|2023-02-15 07:40:00|8876.1|8866.1|8886.8|8876.8|8890.5|8880.5|8875.9|8865.9|362
1676447100000|2023-02-15 07:45:00|8886.5|8876.5|8887.4|8877.4|8892.8|8882.8|8883.3|8873.3|267
1676447400000|2023-02-15 07:50:00|8887.6|8877.6|8889.1|8879.1|8893.4|8883.4|8886.8|8876.8|267
1676447700000|2023-02-15 07:55:00|8889.4|8879.4|8879.9|8869.9|8892.4|8882.4|8874.6|8864.6|252
1676448000000|2023-02-15 08:00:00|8880.4|8870.4|8880.6|8870.6|8886.8|8876.8|8871.3|8861.3|398
1676448300000|2023-02-15 08:05:00|8880.4|8870.4|8895.6|8885.6|8898.9|8888.9|8880.4|8870.4|372
1676448600000|2023-02-15 08:10:00|8895.9|8885.9|8890.9|8880.9|8899.4|8889.4|8890.4|8880.4|316
1676448900000|2023-02-15 08:15:00|8891.1|8881.1|8899.4|8889.4|8899.9|8889.9|8885.6|8875.6|258
1676449200000|2023-02-15 08:20:00|8899.6|8889.6|8893.1|8883.1|8903.4|8893.4|8892.6|8882.6|334
1676449500000|2023-02-15 08:25:00|8892.9|8882.9|8902.6|8892.6|8908.1|8898.1|8892.4|8882.4|264
1676449800000|2023-02-15 08:30:00|8902.1|8892.1|8899.6|8889.6|8904.4|8894.4|8896.4|8886.4|203
1676450100000|2023-02-15 08:35:00|8899.1|8889.1|8890.6|8880.6|8903.4|8893.4|8890.4|8880.4|271
1676450400000|2023-02-15 08:40:00|8890.9|8880.9|8899.9|8889.9|8899.9|8889.9|8875.9|8865.9|288
1676450700000|2023-02-15 08:45:00|8900.6|8890.6|8890.9|8880.9|8900.6|8890.6|8888.9|8878.9|229
1676451000000|2023-02-15 08:50:00|8890.6|8880.6|8897.4|8887.4|8899.6|8889.6|8890.4|8880.4|200
1676451300000|2023-02-15 08:55:00|8897.6|8887.6|8896.4|8886.4|8902.1|8892.1|8892.6|8882.6|244
1676451600000|2023-02-15 09:00:00|8896.1|8886.1|8895.4|8885.4|8899.9|8889.9|8882.3|8872.3|322
1676451900000|2023-02-15 09:05:00|8895.1|8885.1|8895.4|8885.4|8897.9|8887.9|8886.4|8876.4|212
1676452200000|2023-02-15 09:10:00|8895.1|8885.1|8883.6|8873.6|8896.6|8886.6|8882.6|8872.6|191
1676452500000|2023-02-15 09:15:00|8883.9|8873.9|8872.9|8862.9|8887.9|8877.9|8872.1|8862.1|223
1676452800000|2023-02-15 09:20:00|8872.6|8862.6|8861.4|8851.4|8873.1|8863.1|8859.1|8849.1|181
1676453100000|2023-02-15 09:25:00|8861.6|8851.6|8860.4|8850.4|8862.6|8852.6|8856.6|8846.6|167
1676453400000|2023-02-15 09:30:00|8860.6|8850.6|8859.9|8849.9|8864.4|8854.4|8856.9|8846.9|191
1676453700000|2023-02-15 09:35:00|8859.6|8849.6|8866.4|8856.4|8868.9|8858.9|8856.4|8846.4|215
1676454000000|2023-02-15 09:40:00|8866.1|8856.1|8860.9|8850.9|8866.6|8856.6|8859.9|8849.9|203
1676454300000|2023-02-15 09:45:00|8860.6|8850.6|8861.4|8851.4|8868.1|8858.1|8859.4|8849.4|224
1676454600000|2023-02-15 09:50:00|8861.1|8851.1|8858.1|8848.1|8864.4|8854.4|8857.4|8847.4|180
1676454900000|2023-02-15 09:55:00|8858.4|8848.4|8862.4|8852.4|8862.4|8852.4|8857.4|8847.4|101
1676455200000|2023-02-15 10:00:00|8861.9|8851.9|8865.9|8855.9|8868.9|8858.9|8857.9|8847.9|176
1676455500000|2023-02-15 10:05:00|8865.6|8855.6|8867.1|8857.1|8873.3|8859.9|8863.1|8853.1|174
1676455800000|2023-02-15 10:10:00|8866.9|8856.9|8867.1|8857.1|8867.6|8857.6|8865.4|8855.4|121
1676456100000|2023-02-15 10:15:00|8867.6|8857.6|8866.6|8856.6|8870.1|8860.1|8866.4|8856.4|152
1676456400000|2023-02-15 10:20:00|8866.4|8856.4|8866.9|8856.9|8867.4|8857.4|8863.9|8853.9|109
1676456700000|2023-02-15 10:25:00|8866.6|8856.6|8863.9|8853.9|8868.1|8858.1|8863.6|8853.6|137
1676457000000|2023-02-15 10:30:00|8863.6|8853.6|8866.1|8856.1|8867.1|8857.1|8861.1|8851.1|167
1676457300000|2023-02-15 10:35:00|8865.9|8855.9|8864.6|8854.6|8871.4|8861.4|8863.6|8853.6|183
1676457600000|2023-02-15 10:40:00|8864.9|8854.9|8861.1|8851.1|8868.4|8858.4|8861.1|8851.1|157
1676457900000|2023-02-15 10:45:00|8860.9|8850.9|8870.1|8860.1|8870.1|8860.1|8860.4|8850.4|124
1676458200000|2023-02-15 10:50:00|8870.6|8860.6|8873.1|8863.1|8875.6|8865.6|8866.1|8856.1|133
1676458500000|2023-02-15 10:55:00|8873.4|8863.4|8872.9|8862.9|8875.1|8865.1|8871.1|8861.1|143
1676458800000|2023-02-15 11:00:00|8873.1|8863.1|8876.6|8866.6|8878.1|8868.1|8870.1|8860.1|177
1676459100000|2023-02-15 11:05:00|8876.9|8866.9|8879.4|8869.4|8880.6|8870.6|8874.1|8864.1|126
1676459400000|2023-02-15 11:10:00|8879.6|8869.6|8866.6|8856.6|8879.6|8869.6|8866.1|8856.1|197
1676459700000|2023-02-15 11:15:00|8866.4|8856.4|8870.4|8860.4|8871.4|8861.4|8865.4|8855.4|152
1676460000000|2023-02-15 11:20:00|8870.1|8860.1|8870.6|8860.6|8873.4|8863.4|8869.4|8859.4|123
1676460300000|2023-02-15 11:25:00|8870.4|8860.4|8867.9|8857.9|8871.4|8861.4|8867.4|8857.4|113
1676460600000|2023-02-15 11:30:00|8868.1|8858.1|8868.4|8858.4|8873.1|8863.1|8867.9|8857.9|102
1676460900000|2023-02-15 11:35:00|8867.9|8857.9|8874.9|8864.9|8874.9|8864.9|8867.1|8857.1|134
1676461200000|2023-02-15 11:40:00|8874.6|8864.6|8876.1|8866.1|8879.4|8869.4|8873.9|8863.9|114
1676461500000|2023-02-15 11:45:00|8875.9|8865.9|8870.4|8860.4|8876.4|8866.4|8867.1|8857.1|109
1676461800000|2023-02-15 11:50:00|8870.6|8860.6|8878.1|8868.1|8878.9|8868.9|8870.6|8860.6|101
1676462100000|2023-02-15 11:55:00|8877.9|8867.9|8874.1|8864.1|8878.1|8868.1|8871.4|8861.4|139
1676462400000|2023-02-15 12:00:00|8873.9|8863.9|8877.1|8867.1|8878.4|8868.4|8870.9|8860.9|164
1676462700000|2023-02-15 12:05:00|8876.9|8866.9|8876.4|8866.4|8878.1|8868.1|8874.9|8864.9|126
1676463000000|2023-02-15 12:10:00|8876.9|8866.9|8888.1|8878.1|8890.9|8880.9|8876.6|8866.6|225
1676463300000|2023-02-15 12:15:00|8888.4|8878.4|8888.6|8878.6|8891.4|8881.4|8886.6|8876.6|152
1676463600000|2023-02-15 12:20:00|8888.9|8878.9|8895.1|8885.1|8895.1|8885.1|8885.9|8875.9|127
1676463900000|2023-02-15 12:25:00|8895.4|8885.4|8892.1|8882.1|8896.4|8886.4|8889.9|8879.9|209
1676464200000|2023-02-15 12:30:00|8892.4|8882.4|8869.8|8859.8|8894.6|8884.6|8868.6|8858.6|336
1676464500000|2023-02-15 12:35:00|8869|8859|8861.6|8851.6|8871.5|8861.5|8861.6|8851.6|224
1676464800000|2023-02-15 12:40:00|8861.9|8851.9|8863.9|8853.9|8865.6|8855.6|8860.4|8850.4|231
1676465100000|2023-02-15 12:45:00|8863.4|8853.4|8860.1|8850.1|8864.6|8854.6|8859.4|8849.4|259
1676465400000|2023-02-15 12:50:00|8859.9|8849.9|8859.1|8849.1|8861.1|8851.1|8857.1|8847.1|175
1676465700000|2023-02-15 12:55:00|8858.9|8848.9|8860.9|8850.9|8861.1|8851.1|8847.1|8837.1|314
1676466000000|2023-02-15 13:00:00|8861.4|8851.4|8846.6|8836.6|8863.4|8853.4|8846.4|8836.4|590
1676466300000|2023-02-15 13:05:00|8846.4|8836.4|8848.6|8838.6|8856.4|8846.4|8846.4|8836.4|383
1676466600000|2023-02-15 13:10:00|8849.1|8839.1|8859.1|8849.1|8859.6|8849.6|8837|8827|392
1676466900000|2023-02-15 13:15:00|8858.6|8848.6|8859.6|8849.6|8862.1|8852.1|8856.1|8846.1|268
1676467200000|2023-02-15 13:20:00|8859.9|8849.9|8844.9|8834.9|8860.9|8850.9|8843.1|8833.1|370
1676467500000|2023-02-15 13:25:00|8843.9|8833.9|8852.6|8842.6|8853.6|8843.6|8843.4|8833.4|239
1676467800000|2023-02-15 13:30:00|8851.9|8841.9|8816.6|8806.6|8851.9|8841.9|8808.6|8798.6|755
1676468100000|2023-02-15 13:35:00|8817.5|8807.5|8819.9|8809.9|8824.1|8814.1|8811.9|8801.9|726
1676468400000|2023-02-15 13:40:00|8820.4|8810.4|8840.4|8830.4|8841.4|8831.4|8811.9|8801.9|588
1676468700000|2023-02-15 13:45:00|8839.9|8829.9|8849.9|8839.9|8852.6|8842.6|8835.4|8825.4|571
1676469000000|2023-02-15 13:50:00|8849.6|8839.6|8862.4|8852.4|8865.4|8855.4|8847.9|8837.9|608
1676469300000|2023-02-15 13:55:00|8862.6|8852.6|8843.9|8833.9|8862.6|8852.6|8839.1|8829.1|465
1676469600000|2023-02-15 14:00:00|8844.4|8834.4|8836.4|8826.4|8849.1|8839.1|8836.4|8826.4|475
1676469900000|2023-02-15 14:05:00|8836.1|8826.1|8832.1|8822.1|8836.6|8826.6|8830.4|8820.4|404
1676470200000|2023-02-15 14:10:00|8832.6|8822.6|8832.1|8822.1|8837.1|8827.1|8829.6|8819.6|362
1676470500000|2023-02-15 14:15:00|8833.1|8823.1|8830.1|8820.1|8836.9|8826.9|8824.5|8814.5|452
1676470800000|2023-02-15 14:20:00|8829.9|8819.9|8815.4|8805.4|8830.4|8820.4|8814.9|8804.9|431
1676471100000|2023-02-15 14:25:00|8815.6|8805.6|8826.6|8816.6|8828.6|8818.6|8815.4|8805.4|368
1676471400000|2023-02-15 14:30:00|8826.9|8816.9|8830.9|8820.9|8834.4|8824.4|8824.1|8814.1|521
1676471700000|2023-02-15 14:35:00|8830.4|8820.4|8823.1|8813.1|8833.6|8823.6|8822.6|8812.6|495
1676472000000|2023-02-15 14:40:00|8823.9|8813.9|8829.6|8819.6|8834.9|8824.9|8822.4|8812.4|511
1676472300000|2023-02-15 14:45:00|8829.1|8819.1|8829.1|8819.1|8834.9|8824.9|8824.4|8814.4|478
1676472600000|2023-02-15 14:50:00|8829.4|8819.4|8808.9|8798.9|8831.1|8821.1|8800.4|8790.4|520
1676472900000|2023-02-15 14:55:00|8808.6|8798.6|8795.6|8785.6|8814.4|8804.4|8791.6|8781.6|448
1676473200000|2023-02-15 15:00:00|8795.9|8785.9|8805.6|8795.6|8805.6|8795.6|8794.9|8784.9|489
1676473500000|2023-02-15 15:05:00|8805.9|8795.9|8809.6|8799.6|8810.4|8800.4|8799.6|8789.6|486
1676473800000|2023-02-15 15:10:00|8810.1|8800.1|8819.1|8809.1|8822.4|8812.4|8806.4|8796.4|500
1676474100000|2023-02-15 15:15:00|8818.9|8808.9|8824.6|8814.6|8825.6|8815.6|8812.9|8802.9|428
1676474400000|2023-02-15 15:20:00|8825.9|8815.9|8824.4|8814.4|8834.4|8824.4|8822.9|8812.9|425
1676474700000|2023-02-15 15:25:00|8825.6|8815.6|8829.9|8819.9|8830.9|8820.9|8822.1|8812.1|360
1676475000000|2023-02-15 15:30:00|8830.1|8820.1|8836.9|8826.9|8840.1|8830.1|8825.9|8815.9|450
1676475300000|2023-02-15 15:35:00|8837.1|8827.1|8837.1|8827.1|8840.1|8830.1|8831.4|8821.4|424
1676475600000|2023-02-15 15:40:00|8837.6|8827.6|8826.1|8816.1|8839.9|8829.9|8825.9|8815.9|354
1676475900000|2023-02-15 15:45:00|8826.4|8816.4|8831.4|8821.4|8837.6|8827.6|8826.1|8816.1|451
1676476200000|2023-02-15 15:50:00|8831.6|8821.6|8836.4|8826.4|8836.9|8826.9|8828.1|8818.1|396
1676476500000|2023-02-15 15:55:00|8836.1|8826.1|8836.4|8826.4|8842.1|8832.1|8834.6|8824.6|396
1676476800000|2023-02-15 16:00:00|8836.6|8826.6|8849.1|8839.1|8850.6|8840.6|8836.6|8826.6|354
1676477100000|2023-02-15 16:05:00|8848.9|8838.9|8850.4|8840.4|8858.1|8848.1|8845.4|8835.4|380
1676477400000|2023-02-15 16:10:00|8849.9|8839.9|8853.6|8843.6|8856.4|8846.4|8848.9|8838.9|258
1676477700000|2023-02-15 16:15:00|8854.1|8844.1|8849.9|8839.9|8856.6|8846.6|8846.6|8836.6|301
1676478000000|2023-02-15 16:20:00|8850.1|8840.1|8831.9|8821.9|8850.1|8840.1|8830.4|8820.4|256
1676478300000|2023-02-15 16:25:00|8832.1|8822.1|8837.1|8827.1|8838.4|8828.4|8824.1|8814.1|297
1676478600000|2023-02-15 16:30:00|8837.4|8827.4|8840.6|8830.6|8841.1|8831.1|8831.6|8821.6|322
1676478900000|2023-02-15 16:35:00|8840.9|8830.9|8853.1|8843.1|8856.1|8846.1|8836.1|8826.1|298
1676479200000|2023-02-15 16:40:00|8853.6|8843.6|8864.6|8854.6|8864.9|8854.9|8850.4|8840.4|274
1676479500000|2023-02-15 16:45:00|8864.4|8854.4|8865.4|8855.4|8866.4|8856.4|8857.9|8847.9|292
1676479800000|2023-02-15 16:50:00|8865.9|8855.9|8863.6|8853.6|8870.6|8860.6|8863.4|8853.4|223
1676480100000|2023-02-15 16:55:00|8864.1|8854.1|8861.6|8851.6|8869.9|8859.9|8861.1|8851.1|243
1676480400000|2023-02-15 17:00:00|8861.9|8851.9|8858.9|8848.9|8865.1|8855.1|8857.1|8847.1|216
1676480700000|2023-02-15 17:05:00|8858.6|8848.6|8856.4|8846.4|8867.9|8857.9|8851.1|8841.1|305
1676481000000|2023-02-15 17:10:00|8856.1|8846.1|8855.6|8845.6|8856.1|8846.1|8845.9|8835.9|288
1676481300000|2023-02-15 17:15:00|8855.4|8845.4|8856.6|8846.6|8858.9|8848.9|8852.1|8842.1|296
1676481600000|2023-02-15 17:20:00|8856.9|8846.9|8854.4|8844.4|8858.6|8848.6|8853.6|8843.6|287
1676481900000|2023-02-15 17:25:00|8854.6|8844.6|8845.9|8835.9|8859.9|8849.9|8845.6|8835.6|314
1676482200000|2023-02-15 17:30:00|8845.4|8835.4|8852.9|8842.9|8853.4|8843.4|8845.1|8835.1|198
1676482500000|2023-02-15 17:35:00|8852.6|8842.6|8849.4|8839.4|8857.1|8847.1|8846.9|8836.9|357
1676482800000|2023-02-15 17:40:00|8849.1|8839.1|8858.1|8848.1|8860.4|8850.4|8847.9|8837.9|246
1676483100000|2023-02-15 17:45:00|8857.9|8847.9|8857.1|8847.1|8861.9|8851.9|8855.6|8845.6|202
1676483400000|2023-02-15 17:50:00|8857.4|8847.4|8856.9|8846.9|8858.9|8848.9|8852.1|8842.1|233
1676483700000|2023-02-15 17:55:00|8856.4|8846.4|8854.8|8844.8|8856.6|8846.6|8845.9|8835.9|282
1676484000000|2023-02-15 18:00:00|8855|8845|8845.9|8835.9|8855.3|8845.3|8845.4|8835.4|152
1676484300000|2023-02-15 18:05:00|8845.6|8835.6|8849.3|8839.3|8850.6|8840.6|8845.3|8835.3|204
1676484600000|2023-02-15 18:10:00|8849.4|8839.4|8852.6|8842.6|8853.9|8843.9|8847.5|8837.5|205
1676484900000|2023-02-15 18:15:00|8852.8|8842.8|8854.6|8844.6|8856.4|8846.4|8852.5|8842.5|176
1676485200000|2023-02-15 18:20:00|8854.9|8844.9|8857.3|8847.3|8858|8848|8853.8|8843.8|213
1676485500000|2023-02-15 18:25:00|8857.5|8847.5|8859.9|8849.9|8861.1|8851.1|8856.8|8846.8|132
1676485800000|2023-02-15 18:30:00|8860|8850|8856|8846|8862.6|8852.6|8854.5|8844.5|195
1676486100000|2023-02-15 18:35:00|8856.3|8846.3|8862.3|8852.3|8865.5|8852.3|8855|8844.3|120
1676486400000|2023-02-15 18:40:00|8862.1|8852.1|8861.6|8851.6|8862.8|8852.8|8860.9|8850.9|141
1676486700000|2023-02-15 18:45:00|8861.8|8851.8|8868.1|8858.1|8870.4|8860.4|8861.8|8851.8|192
1676487000000|2023-02-15 18:50:00|8868.5|8858.5|8870|8860|8870.1|8860.1|8867.4|8857.4|130
1676487300000|2023-02-15 18:55:00|8870.3|8860.3|8877.4|8857.4|8877.4|8860.3|8870|8854.4|19
1676509200000|2023-02-16 01:00:00|8866.6|8856.6|8862.3|8852.3|8868.5|8858.5|8862|8852|196
1676509500000|2023-02-16 01:05:00|8862.5|8852.5|8869.4|8859.4|8872.5|8862.5|8862.5|8852.5|280
1676509800000|2023-02-16 01:10:00|8869.6|8859.6|8877.6|8867.6|8878.5|8868.5|8862.6|8852.6|275
1676510100000|2023-02-16 01:15:00|8877.9|8867.9|8878.4|8868.4|8888|8878|8876.5|8866.5|274
1676510400000|2023-02-16 01:20:00|8878.5|8868.5|8874.4|8864.4|8881.1|8871.1|8873|8863|208
1676510700000|2023-02-16 01:25:00|8874.8|8864.8|8886|8876|8886|8876|8873.3|8863.3|197
1676511000000|2023-02-16 01:30:00|8885.6|8875.6|8878.9|8868.9|8892.5|8882.5|8878.9|8868.9|289
1676511300000|2023-02-16 01:35:00|8878.6|8868.6|8881.4|8871.4|8885.6|8875.6|8873.8|8863.8|298
1676511600000|2023-02-16 01:40:00|8881.6|8871.6|8884.1|8874.1|8888.1|8878.1|8881.6|8871.6|304
1676511900000|2023-02-16 01:45:00|8884.4|8874.4|8888.6|8878.6|8889.6|8879.6|8880.4|8870.4|253
1676512200000|2023-02-16 01:50:00|8888.9|8878.9|8889.8|8879.8|8891.9|8881.9|8888.3|8878.3|286
1676512500000|2023-02-16 01:55:00|8890|8880|8888.3|8878.3|8892.4|8882.4|8887.1|8877.1|208
1676512800000|2023-02-16 02:00:00|8888.6|8878.6|8890.6|8880.6|8893.6|8883.6|8883|8873|205
1676513100000|2023-02-16 02:05:00|8890.3|8880.3|8891.8|8881.8|8892.6|8882.6|8885.8|8875.8|174
1676513400000|2023-02-16 02:10:00|8892.1|8882.1|8892.8|8882.8|8894.6|8884.6|8890.4|8880.4|163
1676513700000|2023-02-16 02:15:00|8893|8883|8897.3|8887.3|8900.4|8890.4|8892.5|8882.5|165
1676514000000|2023-02-16 02:20:00|8897.4|8887.4|8899.4|8889.4|8899.4|8889.4|8894|8884|188
1676514300000|2023-02-16 02:25:00|8899.5|8889.5|8902.3|8892.3|8902.8|8892.8|8899.4|8889.4|144
1676514600000|2023-02-16 02:30:00|8901.8|8891.8|8906|8896|8915.9|8905.9|8901.5|8891.5|352
1676514900000|2023-02-16 02:35:00|8906.1|8896.1|8905.8|8895.8|8912.1|8902.1|8904.5|8894.5|384
1676515200000|2023-02-16 02:40:00|8905.6|8895.6|8908.9|8898.9|8911.3|8901.3|8904.6|8894.6|275
1676515500000|2023-02-16 02:45:00|8909.6|8899.6|8909.9|8899.9|8913.5|8903.5|8907.5|8897.5|358
1676515800000|2023-02-16 02:50:00|8910|8900|8917|8907|8917.8|8907.8|8909.4|8899.4|210
1676516100000|2023-02-16 02:55:00|8917.3|8907.3|8915|8905|8920.6|8910.6|8913.5|8903.5|303
1676516400000|2023-02-16 03:00:00|8915.3|8905.3|8912.6|8902.6|8916.4|8906.4|8910.1|8900.1|242
1676516700000|2023-02-16 03:05:00|8912.9|8902.9|8910.5|8900.5|8913.4|8903.4|8906.1|8896.1|219
1676517000000|2023-02-16 03:10:00|8910.8|8900.8|8903.5|8893.5|8910.8|8900.8|8902.1|8892.1|208
1676517300000|2023-02-16 03:15:00|8903.8|8893.8|8901.1|8891.1|8908.3|8898.3|8901.1|8891.1|111
1676517600000|2023-02-16 03:20:00|8901.4|8891.4|8903.9|8893.9|8906.5|8896.5|8901.4|8891.4|204
1676517900000|2023-02-16 03:25:00|8903.8|8893.8|8903.8|8893.8|8904.3|8894.3|8896.8|8886.8|167
1676518200000|2023-02-16 03:30:00|8903.9|8893.9|8901|8891|8906.9|8896.9|8900.4|8890.4|114
1676518500000|2023-02-16 03:35:00|8901.4|8891.4|8897|8887|8902|8892|8896.8|8886.8|112
1676518800000|2023-02-16 03:40:00|8896.8|8886.8|8898.8|8888.8|8900|8890|8896|8886|55
1676519100000|2023-02-16 03:45:00|8898.9|8888.9|8901.9|8891.9|8903|8893|8898.8|8888.8|91
1676519400000|2023-02-16 03:50:00|8902.3|8892.3|8897.8|8887.8|8903.5|8893.5|8896|8886|89
1676519700000|2023-02-16 03:55:00|8897.6|8887.6|8898.8|8888.8|8899.1|8889.1|8896.1|8886.1|75
1676520000000|2023-02-16 04:00:00|8899|8889|8905|8895|8906.5|8896.5|8898.8|8888.8|113
1676520300000|2023-02-16 04:05:00|8905.3|8895.3|8907.3|8897.3|8908.5|8898.5|8904.9|8894.9|84
1676520600000|2023-02-16 04:10:00|8907.1|8897.1|8908.6|8898.6|8909|8899|8905.9|8895.9|81
1676520900000|2023-02-16 04:15:00|8908.8|8898.8|8908.8|8898.8|8911.4|8901.4|8908|8898|51
1676521200000|2023-02-16 04:20:00|8909|8899|8911.5|8901.5|8912|8902|8908.8|8898.8|53
1676521500000|2023-02-16 04:25:00|8911.3|8901.3|8916.3|8906.3|8919.4|8909.4|8911.3|8901.3|78
1676521800000|2023-02-16 04:30:00|8916.5|8906.5|8914.9|8904.9|8919|8909|8914.6|8904.6|54
1676522100000|2023-02-16 04:35:00|8915|8905|8916.1|8906.1|8918.1|8908.1|8914.8|8904.8|53
1676522400000|2023-02-16 04:40:00|8916.3|8906.3|8917.9|8907.9|8918.6|8908.6|8916|8906|54
1676522700000|2023-02-16 04:45:00|8918.4|8908.4|8919.9|8909.9|8921.3|8911.3|8917|8907|100
1676523000000|2023-02-16 04:50:00|8920.3|8910.3|8922|8912|8923.6|8913.6|8920|8910|58
1676523300000|2023-02-16 04:55:00|8922.5|8912.5|8921.1|8911.1|8922.5|8912.5|8920.9|8910.9|48
1676523600000|2023-02-16 05:00:00|8921.4|8911.4|8921.1|8911.1|8922.5|8912.5|8919|8909|95
1676523900000|2023-02-16 05:05:00|8921.3|8911.3|8919.9|8909.9|8921.8|8911.8|8917.8|8907.8|75
1676524200000|2023-02-16 05:10:00|8919.8|8909.8|8914.3|8904.3|8919.8|8909.8|8914.3|8904.3|51
1676524500000|2023-02-16 05:15:00|8914.5|8904.5|8915|8905|8915.8|8905.8|8913.4|8903.4|59
1676524800000|2023-02-16 05:20:00|8914.8|8904.8|8908.5|8898.5|8914.8|8904.8|8906.4|8896.4|81
1676525100000|2023-02-16 05:25:00|8908.9|8898.9|8913.1|8903.1|8914.3|8904.3|8906.4|8896.4|70
1676525400000|2023-02-16 05:30:00|8913.4|8903.4|8906|8896|8916.1|8906.1|8904.5|8894.5|187
1676525700000|2023-02-16 05:35:00|8905.6|8895.6|8906.1|8896.1|8908|8898|8903|8893|186
1676526000000|2023-02-16 05:40:00|8906|8896|8911.8|8901.8|8911.8|8901.8|8904.9|8894.9|133
1676526300000|2023-02-16 05:45:00|8912.3|8902.3|8913.4|8903.4|8914|8904|8906.6|8896.6|277
1676526600000|2023-02-16 05:50:00|8913|8903|8925|8915|8926.1|8916.1|8912.6|8902.6|282
1676526900000|2023-02-16 05:55:00|8924.9|8914.9|8926.9|8916.9|8927.8|8917.8|8923.6|8913.6|233
1676527200000|2023-02-16 06:00:00|8927.1|8917.1|8912|8902|8929.8|8919.8|8911.3|8901.3|291
1676527500000|2023-02-16 06:05:00|8912.4|8902.4|8898.9|8888.9|8912.5|8902.5|8898.9|8888.9|307
1676527800000|2023-02-16 06:10:00|8898.6|8888.6|8897.8|8887.8|8904.5|8894.5|8893.8|8883.8|258
1676528100000|2023-02-16 06:15:00|8898.1|8888.1|8903.6|8893.6|8905.6|8895.6|8895.5|8885.5|251
1676528400000|2023-02-16 06:20:00|8903.9|8893.9|8901.8|8891.8|8904.9|8894.9|8899.9|8889.9|175
1676528700000|2023-02-16 06:25:00|8901.5|8891.5|8903.1|8893.1|8905.4|8895.4|8898.8|8888.8|259
1676529000000|2023-02-16 06:30:00|8903.4|8893.4|8896.4|8886.4|8903.6|8893.6|8894.1|8884.1|245
1676529300000|2023-02-16 06:35:00|8896.5|8886.5|8893.6|8883.6|8899.8|8889.8|8892.4|8882.4|257
1676529600000|2023-02-16 06:40:00|8893.4|8883.4|8890.6|8880.6|8894.1|8884.1|8885.1|8875.1|272
1676529900000|2023-02-16 06:45:00|8890.9|8880.9|8901|8891|8902.5|8892.5|8890.4|8880.4|256
1676530200000|2023-02-16 06:50:00|8900.6|8890.6|8902.1|8892.1|8904.6|8894.6|8900.3|8890.3|294
1676530500000|2023-02-16 06:55:00|8902.4|8892.4|8899|8889|8904.6|8894.6|8898|8888|239
1676530800000|2023-02-16 07:00:00|8898.9|8888.9|8903.9|8893.9|8904.6|8894.6|8898|8888|261
1676531100000|2023-02-16 07:05:00|8904.1|8894.1|8906.4|8896.4|8912.6|8902.6|8903.3|8893.3|221
1676531400000|2023-02-16 07:10:00|8906.5|8896.5|8912.5|8902.5|8914.4|8904.4|8906.5|8896.5|206
1676531700000|2023-02-16 07:15:00|8912.4|8902.4|8915.1|8905.1|8915.6|8905.6|8912.3|8902.3|194
1676532000000|2023-02-16 07:20:00|8915.4|8905.4|8920.8|8910.8|8921.8|8911.8|8912.4|8902.4|238
1676532300000|2023-02-16 07:25:00|8920.6|8910.6|8928.1|8918.1|8929.3|8919.3|8920.3|8910.3|225
1676532600000|2023-02-16 07:30:00|8928.6|8918.6|8924.1|8914.1|8931|8921|8924.1|8914.1|213
1676532900000|2023-02-16 07:35:00|8924.4|8914.4|8928.9|8918.9|8929.8|8919.8|8921.1|8911.1|219
1676533200000|2023-02-16 07:40:00|8929|8919|8925.9|8915.9|8930.1|8920.1|8924.9|8914.9|250
1676533500000|2023-02-16 07:45:00|8926.1|8916.1|8927.4|8917.4|8928.9|8918.9|8922.5|8912.5|167
1676533800000|2023-02-16 07:50:00|8927.5|8917.5|8925.9|8915.9|8930.1|8920.1|8923.5|8913.5|147
1676534100000|2023-02-16 07:55:00|8925.6|8915.6|8920.9|8910.9|8927.1|8917.1|8920.9|8910.9|168
1676534400000|2023-02-16 08:00:00|8916.9|8906.9|8933.6|8923.6|8942.8|8932.8|8916.9|8906.9|362
1676534700000|2023-02-16 08:05:00|8933.4|8923.4|8926.9|8916.9|8935.6|8925.6|8926.1|8916.1|327
1676535000000|2023-02-16 08:10:00|8926.6|8916.6|8932.1|8922.1|8934.9|8924.9|8919.6|8909.6|256
1676535300000|2023-02-16 08:15:00|8931.9|8921.9|8957.6|8947.6|8959.9|8949.9|8931.9|8921.9|300
1676535600000|2023-02-16 08:20:00|8957.9|8947.9|8962.6|8952.6|8965.5|8955.5|8955.4|8945.4|253
1676535900000|2023-02-16 08:25:00|8962.9|8952.9|8963.6|8953.6|8969.4|8959.4|8959.9|8949.9|269
1676536200000|2023-02-16 08:30:00|8964.6|8954.6|8958.1|8948.1|8972.1|8962.1|8957.4|8947.4|309
1676536500000|2023-02-16 08:35:00|8958.4|8948.4|8962.1|8952.1|8964.1|8954.1|8956.9|8946.9|236
1676536800000|2023-02-16 08:40:00|8961.9|8951.9|8958.1|8948.1|8962.4|8952.4|8957.4|8947.4|211
1676537100000|2023-02-16 08:45:00|8958.4|8948.4|8966.9|8956.9|8967.6|8957.6|8958.1|8948.1|181
1676537400000|2023-02-16 08:50:00|8966.6|8956.6|8972.6|8962.6|8974.1|8964.1|8965.6|8955.6|182
1676537700000|2023-02-16 08:55:00|8972.4|8962.4|8968.1|8958.1|8983.6|8973.6|8968.1|8958.1|194
1676538000000|2023-02-16 09:00:00|8967.6|8957.6|8985.1|8975.1|8985.6|8975.6|8965.6|8955.6|240
1676538300000|2023-02-16 09:05:00|8985.4|8975.4|8987.6|8977.6|8990.6|8980.6|8977.1|8967.1|242
1676538600000|2023-02-16 09:10:00|8986.9|8976.9|8982.1|8972.1|8987.6|8977.6|8979.1|8969.1|183
1676538900000|2023-02-16 09:15:00|8982.4|8972.4|8980.9|8970.9|8986.9|8976.9|8976.6|8966.6|225
1676539200000|2023-02-16 09:20:00|8980.6|8970.6|8980.1|8970.1|8983.4|8973.4|8976.1|8966.1|224
1676539500000|2023-02-16 09:25:00|8979.9|8969.9|8983.1|8973.1|8984.1|8974.1|8976.6|8966.6|230
1676539800000|2023-02-16 09:30:00|8982.4|8972.4|8976.1|8966.1|8986.1|8976.1|8975.9|8965.9|203
1676540100000|2023-02-16 09:35:00|8975.9|8965.9|8962.4|8952.4|8976.9|8966.9|8961.6|8951.6|207
1676540400000|2023-02-16 09:40:00|8961.9|8951.9|8959.1|8949.1|8966.1|8956.1|8958.6|8948.6|252
1676540700000|2023-02-16 09:45:00|8959.4|8949.4|8961.4|8951.4|8961.4|8951.4|8957.4|8947.4|166
1676541000000|2023-02-16 09:50:00|8961.1|8951.1|8947.9|8937.9|8961.4|8951.4|8946.6|8936.6|152
1676541300000|2023-02-16 09:55:00|8948.1|8938.1|8950.4|8940.4|8953.1|8943.1|8947.1|8937.1|135
1676541600000|2023-02-16 10:00:00|8950.1|8940.1|8955.6|8945.6|8956.4|8946.4|8947.6|8937.6|148
1676541900000|2023-02-16 10:05:00|8956.1|8946.1|8953.4|8943.4|8958.9|8948.9|8952.4|8942.4|170
1676542200000|2023-02-16 10:10:00|8953.1|8943.1|8954.1|8944.1|8956.6|8946.6|8951.4|8941.4|204
1676542500000|2023-02-16 10:15:00|8954.9|8944.9|8962.1|8952.1|8964.4|8954.4|8954.9|8944.9|188
1676542800000|2023-02-16 10:20:00|8961.6|8951.6|8956.4|8946.4|8962.9|8952.9|8956.1|8946.1|92
1676543100000|2023-02-16 10:25:00|8956.6|8946.6|8968.1|8958.1|8970.6|8960.6|8956.6|8946.6|110
1676543400000|2023-02-16 10:30:00|8968.4|8958.4|8963.9|8953.9|8969.1|8959.1|8963.6|8953.6|117
1676543700000|2023-02-16 10:35:00|8964.1|8954.1|8954.9|8944.9|8966.4|8956.4|8954.9|8944.9|152
1676544000000|2023-02-16 10:40:00|8954.6|8944.6|8947.9|8937.9|8955.4|8945.4|8946.9|8936.9|119
1676544300000|2023-02-16 10:45:00|8948.1|8938.1|8952.1|8942.1|8952.1|8942.1|8948.1|8938.1|112
1676544600000|2023-02-16 10:50:00|8952.4|8942.4|8949.9|8939.9|8954.1|8944.1|8944.4|8934.4|174
1676544900000|2023-02-16 10:55:00|8950.1|8940.1|8948.1|8938.1|8952.9|8942.9|8946.4|8936.4|148
1676545200000|2023-02-16 11:00:00|8948.6|8938.6|8952.6|8942.6|8953.4|8943.4|8947.1|8937.1|157
1676545500000|2023-02-16 11:05:00|8952.9|8942.9|8953.9|8943.9|8954.1|8944.1|8949.6|8939.6|148
1676545800000|2023-02-16 11:10:00|8953.6|8943.6|8944.6|8934.6|8953.9|8943.9|8944.1|8934.1|157
1676546100000|2023-02-16 11:15:00|8944.4|8934.4|8951.1|8941.1|8951.9|8941.9|8941.4|8931.4|173
1676546400000|2023-02-16 11:20:00|8950.9|8940.9|8954.1|8944.1|8955.1|8945.1|8946.6|8936.6|119
1676546700000|2023-02-16 11:25:00|8954.4|8944.4|8952.9|8942.9|8955.4|8945.4|8950.9|8940.9|156
1676547000000|2023-02-16 11:30:00|8953.4|8943.4|8951.6|8941.6|8953.6|8943.6|8947.9|8937.9|148
1676547300000|2023-02-16 11:35:00|8951.4|8941.4|8952.6|8942.6|8955.1|8945.1|8950.6|8940.6|145
1676547600000|2023-02-16 11:40:00|8951.6|8941.6|8947.6|8937.6|8952.4|8942.4|8946.6|8936.6|109
1676547900000|2023-02-16 11:45:00|8948.6|8938.6|8948.1|8938.1|8953.6|8943.6|8947.4|8937.4|117
1676548200000|2023-02-16 11:50:00|8947.9|8937.9|8942.9|8932.9|8948.9|8938.9|8937.9|8927.9|166
1676548500000|2023-02-16 11:55:00|8943.1|8933.1|8943.6|8933.6|8946.1|8936.1|8941.4|8931.4|129
1676548800000|2023-02-16 12:00:00|8943.9|8933.9|8939.9|8929.9|8949.1|8939.1|8939.9|8929.9|166
1676549100000|2023-02-16 12:05:00|8940.4|8930.4|8934.6|8924.6|8943.1|8933.1|8933.4|8923.4|141
1676549400000|2023-02-16 12:10:00|8934.4|8924.4|8934.4|8924.4|8937.6|8927.6|8932.9|8922.9|130
1676549700000|2023-02-16 12:15:00|8934.6|8924.6|8936.6|8926.6|8938.6|8928.6|8933.4|8923.4|131
1676550000000|2023-02-16 12:20:00|8936.9|8926.9|8938.4|8928.4|8940.9|8930.9|8933.6|8923.6|133
1676550300000|2023-02-16 12:25:00|8938.6|8928.6|8930.4|8920.4|8938.6|8928.6|8928.9|8918.9|150
1676550600000|2023-02-16 12:30:00|8930.6|8920.6|8932.6|8922.6|8933.1|8923.1|8926.6|8916.6|215
1676550900000|2023-02-16 12:35:00|8931.9|8921.9|8937.4|8927.4|8937.9|8927.9|8929.9|8919.9|216
1676551200000|2023-02-16 12:40:00|8937.6|8927.6|8938.6|8928.6|8943.1|8933.1|8937.4|8927.4|187
1676551500000|2023-02-16 12:45:00|8938.9|8928.9|8941.6|8931.6|8944.6|8934.6|8938.1|8928.1|160
1676551800000|2023-02-16 12:50:00|8942.1|8932.1|8943.9|8933.9|8944.1|8934.1|8938.9|8928.9|152
1676552100000|2023-02-16 12:55:00|8944.1|8934.1|8944.1|8934.1|8944.6|8934.6|8941.6|8931.6|152
1676552400000|2023-02-16 13:00:00|8944.4|8934.4|8941.4|8931.4|8949.4|8939.4|8937.6|8927.6|519
1676552700000|2023-02-16 13:05:00|8941.6|8931.6|8956.9|8946.9|8959.9|8949.9|8941.6|8931.6|423
1676553000000|2023-02-16 13:10:00|8957.6|8947.6|8967.6|8957.6|8971.9|8961.9|8957.4|8947.4|388
1676553300000|2023-02-16 13:15:00|8967.9|8957.9|8955.1|8945.1|8969.6|8959.6|8951.4|8941.4|408
1676553600000|2023-02-16 13:20:00|8955.6|8945.6|8947.6|8937.6|8955.6|8945.6|8942.6|8932.6|418
1676553900000|2023-02-16 13:25:00|8947.1|8937.1|8946.1|8936.1|8948.1|8938.1|8942.6|8932.6|202
1676554200000|2023-02-16 13:30:00|8945.6|8935.6|8928.9|8918.9|8945.6|8935.6|8923.6|8913.6|809
1676554500000|2023-02-16 13:35:00|8928.6|8918.6|8930.4|8920.4|8937.1|8927.1|8925.4|8915.4|643
1676554800000|2023-02-16 13:40:00|8931.1|8921.1|8914.1|8904.1|8934.6|8924.6|8907.6|8897.6|567
1676555100000|2023-02-16 13:45:00|8913.9|8903.9|8895.9|8885.9|8914.1|8904.1|8890.6|8879.8|734
1676555400000|2023-02-16 13:50:00|8896.1|8886.1|8909|8899|8913.1|8903.1|8890.9|8880.9|650
1676555700000|2023-02-16 13:55:00|8908.8|8898.8|8915.4|8905.4|8920.4|8910.4|8904.9|8894.9|462
1676556000000|2023-02-16 14:00:00|8914.6|8904.6|8933.1|8923.1|8933.9|8923.9|8914.6|8904.6|469
1676556300000|2023-02-16 14:05:00|8933.4|8923.4|8930.6|8920.6|8941.4|8931.4|8928.4|8918.4|424
1676556600000|2023-02-16 14:10:00|8931.1|8921.1|8925.1|8915.1|8943.4|8933.4|8924.1|8914.1|376
1676556900000|2023-02-16 14:15:00|8924.9|8914.9|8911.1|8901.1|8928.6|8918.6|8909.1|8899.1|335
1676557200000|2023-02-16 14:20:00|8910.6|8900.6|8918.6|8908.6|8918.9|8908.9|8908.1|8898.1|302
1676557500000|2023-02-16 14:25:00|8919.4|8909.4|8906.4|8896.4|8920.4|8910.4|8905.4|8895.4|357
1676557800000|2023-02-16 14:30:00|8906.9|8896.9|8912.9|8902.9|8918.6|8908.6|8902.6|8892.6|657
1676558100000|2023-02-16 14:35:00|8912.6|8902.6|8928.6|8918.6|8928.6|8918.6|8904.6|8894.6|535
1676558400000|2023-02-16 14:40:00|8928.9|8918.9|8945.1|8935.1|8946.4|8936.4|8928.1|8918.1|506
1676558700000|2023-02-16 14:45:00|8945.4|8935.4|8934.1|8924.1|8952.4|8942.4|8934.1|8924.1|541
1676559000000|2023-02-16 14:50:00|8933.9|8923.9|8930.9|8920.9|8941.6|8931.6|8929.4|8919.4|425
1676559300000|2023-02-16 14:55:00|8930.1|8920.1|8934.6|8924.6|8937.4|8927.4|8928.6|8918.6|396
1676559600000|2023-02-16 15:00:00|8933.6|8923.6|8921.6|8911.6|8938.4|8928.4|8919.1|8909.1|575
1676559900000|2023-02-16 15:05:00|8921.1|8911.1|8922.1|8912.1|8932.4|8922.4|8917.4|8907.4|452
1676560200000|2023-02-16 15:10:00|8921.6|8911.6|8940.9|8930.9|8944.6|8934.6|8919.1|8909.1|455
1676560500000|2023-02-16 15:15:00|8940.6|8930.6|8947.1|8937.1|8947.1|8937.1|8932.6|8922.6|394
1676560800000|2023-02-16 15:20:00|8946.6|8936.6|8941.9|8931.9|8958.9|8948.9|8941.1|8931.1|485
1676561100000|2023-02-16 15:25:00|8942.1|8932.1|8948.9|8938.9|8951.9|8941.9|8942.1|8932.1|421
1676561400000|2023-02-16 15:30:00|8949.1|8939.1|8964.1|8954.1|8967.8|8957.8|8948.1|8938.1|430
1676561700000|2023-02-16 15:35:00|8963.9|8953.9|8984.5|8974.5|8988.4|8978.4|8963.4|8953.4|549
1676562000000|2023-02-16 15:40:00|8983.9|8973.9|8978.1|8968.1|8985.9|8975.9|8966.9|8956.9|473
1676562300000|2023-02-16 15:45:00|8978.6|8968.6|8990.6|8980.6|8991.4|8981.4|8972.6|8962.6|526
1676562600000|2023-02-16 15:50:00|8991.1|8981.1|8998.4|8988.4|9003.4|8993.4|8989.9|8979.9|564
1676562900000|2023-02-16 15:55:00|8997.9|8987.9|8995.9|8985.9|9002.6|8992.6|8986.9|8976.9|493
1676563200000|2023-02-16 16:00:00|8996.1|8986.1|8987.9|8977.9|8998.9|8988.9|8987.9|8977.9|394
1676563500000|2023-02-16 16:05:00|8987.6|8977.6|8989.4|8979.4|8992.6|8982.6|8979.6|8969.6|371
1676563800000|2023-02-16 16:10:00|8989.1|8979.1|8991.1|8981.1|8994.1|8984.1|8985.6|8975.6|361
1676564100000|2023-02-16 16:15:00|8990.9|8980.9|8987.9|8977.9|8993.6|8983.6|8982.1|8972.1|348
1676564400000|2023-02-16 16:20:00|8987.6|8977.6|8983.6|8973.6|8992.6|8982.6|8983.6|8973.6|336
1676564700000|2023-02-16 16:25:00|8983.9|8973.9|8992.1|8982.1|8994.1|8984.1|8982.1|8972.1|396
1676565000000|2023-02-16 16:30:00|8992.9|8982.9|9005.4|8995.4|9014.9|9004.9|8992.4|8982.4|426
1676565300000|2023-02-16 16:35:00|9005.1|8995.1|9007.4|8997.4|9012.1|9002.1|9003.4|8993.4|472
1676565600000|2023-02-16 16:40:00|9007.6|8997.6|9021.1|9011.1|9022.4|9012.4|9007.4|8997.4|397
1676565900000|2023-02-16 16:45:00|9020.9|9010.9|9030.6|9020.6|9033.1|9023.1|9020.9|9010.9|410
1676566200000|2023-02-16 16:50:00|9031.1|9021.1|9031.1|9021.1|9032.4|9022.4|9025.6|9015.6|403
1676566500000|2023-02-16 16:55:00|9031.4|9021.4|9019.6|9009.6|9031.4|9021.4|9016.4|9006.4|406
1676566800000|2023-02-16 17:00:00|9019.4|9009.4|9024.4|9014.4|9028.1|9018.1|9019.4|9009.4|235
1676567100000|2023-02-16 17:05:00|9025.4|9015.4|9031.4|9021.4|9032.1|9022.1|9020.4|9010.4|281
1676567400000|2023-02-16 17:10:00|9031.1|9021.1|9036.6|9026.6|9036.6|9026.6|9027.6|9017.6|260
1676567700000|2023-02-16 17:15:00|9035.9|9025.9|9022.6|9012.6|9037.6|9027.6|9021.6|9011.6|310
1676568000000|2023-02-16 17:20:00|9021.4|9011.4|9035.4|9025.4|9036.6|9026.6|9020.9|9010.9|309
1676568300000|2023-02-16 17:25:00|9035.6|9025.6|9029.4|9019.4|9037.6|9027.6|9028.6|9018.6|239
1676568600000|2023-02-16 17:30:00|9029.1|9019.1|9031.6|9021.6|9033.1|9023.1|9025.6|9015.6|236
1676568900000|2023-02-16 17:35:00|9031.9|9021.9|9037.9|9027.9|9042.4|9032.4|9030.9|9020.9|203
1676569200000|2023-02-16 17:40:00|9038.1|9028.1|9042.1|9032.1|9043.1|9033.1|9034.1|9024.1|309
1676569500000|2023-02-16 17:45:00|9042.4|9032.4|9050.1|9040.1|9059.4|9049.4|9041.9|9031.9|305
1676569800000|2023-02-16 17:50:00|9051.6|9041.6|9054.6|9044.6|9058.6|9048.6|9042.6|9032.6|382
1676570100000|2023-02-16 17:55:00|9054.9|9044.9|9045.8|9035.8|9057.8|9047.8|9042.6|9032.6|373
1676570400000|2023-02-16 18:00:00|9044.1|9034.1|9051.8|9041.8|9052.1|9042.1|9037.3|9027.3|298
1676570700000|2023-02-16 18:05:00|9051.3|9041.3|9060.3|9050.3|9062.4|9052.4|9050.4|9040.4|292
1676571000000|2023-02-16 18:10:00|9060.5|9050.5|9059|9049|9066.9|9056.9|9056|9046|289
1676571300000|2023-02-16 18:15:00|9058.4|9048.4|9054|9044|9061|9051|9049.5|9039.5|323
1676571600000|2023-02-16 18:20:00|9053.5|9043.5|9053.3|9043.3|9056.9|9046.9|9049.5|9039.5|284
1676571900000|2023-02-16 18:25:00|9053.8|9043.8|9046.8|9036.8|9053.8|9043.8|9046.6|9036.6|204
1676572200000|2023-02-16 18:30:00|9047.3|9037.3|9051.5|9041.5|9052.5|9042.5|9047.1|9037.1|277
1676572500000|2023-02-16 18:35:00|9052.3|9042.3|9056.4|9046.4|9059.5|9049.5|9052.3|9042.3|261
1676572800000|2023-02-16 18:40:00|9056.5|9046.5|9059.8|9049.8|9062.6|9052.6|9050.9|9040.9|253
1676573100000|2023-02-16 18:45:00|9059.9|9049.9|9061.8|9051.8|9061.9|9051.9|9052.5|9042.5|293
1676573400000|2023-02-16 18:50:00|9061.6|9051.6|9060.3|9050.3|9062.4|9052.4|9054.6|9044.6|172
1676573700000|2023-02-16 18:55:00|9059.4|9049.4|9062.5|9042.5|9064.5|9050.3|9056.4|9036.4|49
1676595600000|2023-02-17 01:00:00|8982.8|8972.8|8979.8|8969.8|8987.3|8977.3|8974.4|8964.4|254
1676595900000|2023-02-17 01:05:00|8979.6|8969.6|8987.1|8977.1|8993.9|8983.9|8979.1|8969.1|338
1676596200000|2023-02-17 01:10:00|8988|8978|8995.9|8985.9|8998.5|8988.5|8984.9|8974.9|381
1676596500000|2023-02-17 01:15:00|8995.8|8985.8|8988.3|8978.3|8995.8|8985.8|8987.9|8977.9|318
1676596800000|2023-02-17 01:20:00|8988.6|8978.6|8990.4|8980.4|8992.9|8982.9|8986.4|8976.4|256
1676597100000|2023-02-17 01:25:00|8990.5|8980.5|8996|8986|8996.9|8986.9|8988.4|8978.4|297
1676597400000|2023-02-17 01:30:00|8996.3|8986.3|8992.6|8982.6|9003.4|8993.4|8991.3|8981.3|418
1676597700000|2023-02-17 01:35:00|8992.5|8982.5|8996.5|8986.5|9001.5|8991.5|8992.1|8982.1|398
1676598000000|2023-02-17 01:40:00|8996.4|8986.4|8987.3|8977.3|9000.6|8990.6|8985.8|8975.8|290
1676598300000|2023-02-17 01:45:00|8986.8|8976.8|8975.8|8965.8|8988.1|8978.1|8972|8962|375
1676598600000|2023-02-17 01:50:00|8976.8|8966.8|8974.8|8964.8|8979.5|8969.5|8973.3|8963.3|382
1676598900000|2023-02-17 01:55:00|8973.9|8963.9|8979|8969|8981.8|8971.8|8971.4|8961.4|329
1676599200000|2023-02-17 02:00:00|8978.9|8968.9|8966|8956|8979.3|8969.3|8966|8956|323
1676599500000|2023-02-17 02:05:00|8966.1|8956.1|8969.5|8959.5|8973.1|8963.1|8965.6|8955.6|322
1676599800000|2023-02-17 02:10:00|8969.3|8959.3|8977.8|8967.8|8979.8|8969.8|8968|8958|308
1676600100000|2023-02-17 02:15:00|8977.5|8967.5|8981|8971|8981|8971|8972.5|8962.5|171
1676600400000|2023-02-17 02:20:00|8980.1|8970.1|8982.3|8972.3|8982.9|8972.9|8978|8968|189
1676600700000|2023-02-17 02:25:00|8981.3|8971.3|8982|8972|8982.9|8972.9|8975.9|8965.9|152
1676601000000|2023-02-17 02:30:00|8982.4|8972.4|8975.8|8965.8|8985|8975|8975.5|8965.5|219
1676601300000|2023-02-17 02:35:00|8976.5|8966.5|8978.9|8968.9|8982.3|8972.3|8976.4|8966.4|136
1676601600000|2023-02-17 02:40:00|8979.3|8969.3|8982.4|8972.4|8985.1|8975.1|8976.8|8966.8|156
1676601900000|2023-02-17 02:45:00|8982.1|8972.1|8990.1|8980.1|8992|8982|8982.1|8972.1|185
1676602200000|2023-02-17 02:50:00|8990|8980|8983.8|8973.8|8990|8980|8982.4|8972.4|229
1676602500000|2023-02-17 02:55:00|8983.4|8973.4|8979.1|8969.1|8986.4|8976.4|8978|8968|277
1676602800000|2023-02-17 03:00:00|8978.3|8968.3|8977.5|8967.5|8980.5|8970.5|8975.5|8965.5|173
1676603100000|2023-02-17 03:05:00|8977.3|8967.3|8977.9|8967.9|8979.9|8969.9|8975.6|8965.6|138
1676603400000|2023-02-17 03:10:00|8977.8|8967.8|8970.9|8960.9|8979.3|8969.3|8969.5|8959.5|159
1676603700000|2023-02-17 03:15:00|8970.4|8960.4|8972.3|8962.3|8974.5|8964.5|8970.4|8960.4|172
1676604000000|2023-02-17 03:20:00|8972|8962|8977.8|8967.8|8977.8|8967.8|8970.9|8960.9|141
1676604300000|2023-02-17 03:25:00|8978|8968|8974.5|8964.5|8978|8968|8971.9|8961.9|200
1676604600000|2023-02-17 03:30:00|8973.6|8963.6|8987.8|8977.8|8988.5|8978.5|8973.4|8963.4|142
1676604900000|2023-02-17 03:35:00|8987.5|8977.5|8988|8978|8990.4|8980.4|8985.3|8975.3|134
1676605200000|2023-02-17 03:40:00|8988.1|8978.1|8985|8975|8988.9|8978.9|8983.4|8973.4|87
1676605500000|2023-02-17 03:45:00|8984.1|8974.1|8984|8974|8985.1|8975.1|8980.4|8970.4|68
1676605800000|2023-02-17 03:50:00|8984.1|8974.1|8979.1|8969.1|8984.9|8974.9|8979.1|8969.1|65
1676606100000|2023-02-17 03:55:00|8979.4|8969.4|8979.9|8969.9|8982.6|8972.6|8978.6|8968.6|72
1676606400000|2023-02-17 04:00:00|8979.8|8969.8|8978|8968|8980.8|8970.8|8977.8|8967.8|79
1676606700000|2023-02-17 04:05:00|8977.9|8967.9|8980.5|8970.5|8981|8971|8977.9|8967.9|35
1676607000000|2023-02-17 04:10:00|8980.4|8970.4|8980.5|8970.5|8982|8972|8980.4|8970.4|16
1676607300000|2023-02-17 04:15:00|8980.3|8970.3|8978.6|8968.6|8980.5|8970.5|8977.9|8967.9|76
1676607600000|2023-02-17 04:20:00|8978.5|8968.5|8976.1|8966.1|8980.3|8970.3|8975.9|8965.9|79
1676607900000|2023-02-17 04:25:00|8976.5|8966.5|8980|8970|8981.8|8971.8|8976.1|8966.1|126
1676608200000|2023-02-17 04:30:00|8979.8|8969.8|8976|8966|8980|8970|8973.9|8963.9|64
1676608500000|2023-02-17 04:35:00|8976.1|8966.1|8972.3|8962.3|8976.4|8966.4|8972|8962|92
1676608800000|2023-02-17 04:40:00|8972|8962|8970.4|8960.4|8974.8|8964.8|8970.4|8960.4|63
1676609100000|2023-02-17 04:45:00|8970.5|8960.5|8966.3|8956.3|8971|8961|8965.4|8955.4|75
1676609400000|2023-02-17 04:50:00|8966|8956|8961.6|8951.6|8967.4|8957.4|8960.6|8950.6|113
1676609700000|2023-02-17 04:55:00|8961.9|8951.9|8963.6|8953.6|8967.3|8957.3|8961.9|8951.9|106
1676610000000|2023-02-17 05:00:00|8963.3|8953.3|8959.4|8949.4|8963.6|8953.6|8958.4|8948.4|83
1676610300000|2023-02-17 05:05:00|8959.5|8949.5|8965.1|8955.1|8965.3|8955.3|8959.5|8949.5|118
1676610600000|2023-02-17 05:10:00|8965.3|8955.3|8965.9|8955.9|8968.8|8958.8|8963.9|8953.9|97
1676610900000|2023-02-17 05:15:00|8966.5|8956.5|8963.1|8953.1|8966.9|8956.9|8962|8952|66
1676611200000|2023-02-17 05:20:00|8963|8953|8962.5|8952.5|8963.8|8953.8|8960.3|8950.3|88
1676611500000|2023-02-17 05:25:00|8962.1|8952.1|8966.1|8956.1|8968.9|8958.9|8957.5|8947.5|120
1676611800000|2023-02-17 05:30:00|8965.9|8955.9|8957.4|8947.4|8965.9|8955.9|8956.4|8946.4|353
1676612100000|2023-02-17 05:35:00|8957.1|8947.1|8956.9|8946.9|8959.8|8949.8|8956.3|8946.3|182
1676612400000|2023-02-17 05:40:00|8956.6|8946.6|8958.4|8948.4|8960.5|8950.5|8951|8941|244
1676612700000|2023-02-17 05:45:00|8958.8|8948.8|8955.9|8945.9|8960.3|8950.3|8952.9|8942.9|192
1676613000000|2023-02-17 05:50:00|8956|8946|8953.8|8943.8|8956.5|8946.5|8949.6|8939.6|169
1676613300000|2023-02-17 05:55:00|8953.5|8943.5|8947.1|8937.1|8953.5|8943.5|8947.1|8937.1|238
1676613600000|2023-02-17 06:00:00|8946.8|8936.8|8958.8|8948.8|8960.5|8950.5|8944.3|8934.3|202
1676613900000|2023-02-17 06:05:00|8959|8949|8960.4|8950.4|8962|8952|8955.1|8945.1|145
1676614200000|2023-02-17 06:10:00|8960.5|8950.5|8960|8950|8966.6|8956.6|8958.5|8948.5|194
1676614500000|2023-02-17 06:15:00|8960.1|8950.1|8950.6|8940.6|8960.5|8950.5|8950.1|8940.1|163
1676614800000|2023-02-17 06:20:00|8950.9|8940.9|8944.4|8934.4|8953|8943|8944.3|8934.3|171
1676615100000|2023-02-17 06:25:00|8944.3|8934.3|8941.3|8931.3|8945.5|8935.5|8939.8|8929.8|214
1676615400000|2023-02-17 06:30:00|8940.8|8930.8|8952.8|8942.8|8953|8943|8939.8|8929.8|262
1676615700000|2023-02-17 06:35:00|8953|8943|8946.3|8936.3|8953.3|8943.3|8943.9|8933.9|235
1676616000000|2023-02-17 06:40:00|8945.9|8935.9|8945.1|8935.1|8946.8|8936.8|8941.3|8931.3|220
1676616300000|2023-02-17 06:45:00|8945.4|8935.4|8946.1|8936.1|8951|8941|8945.4|8935.4|184
1676616600000|2023-02-17 06:50:00|8945.8|8935.8|8938|8928|8948.5|8938.5|8936.3|8926.3|215
1676616900000|2023-02-17 06:55:00|8938.3|8928.3|8943.4|8933.4|8945.9|8935.9|8938|8928|257
1676617200000|2023-02-17 07:00:00|8944|8934|8944.3|8934.3|8946.6|8936.6|8933.5|8923.5|170
1676617500000|2023-02-17 07:05:00|8944|8934|8956.1|8946.1|8960.3|8950.3|8943.5|8933.5|173
1676617800000|2023-02-17 07:10:00|8955.9|8945.9|8961.5|8951.5|8961.8|8951.8|8955.5|8945.5|143
1676618100000|2023-02-17 07:15:00|8961.1|8951.1|8959.4|8949.4|8962.5|8952.5|8951.4|8941.4|159
1676618400000|2023-02-17 07:20:00|8959.1|8949.1|8967|8957|8969.6|8959.6|8954.8|8944.8|204
1676618700000|2023-02-17 07:25:00|8967.4|8957.4|8977.9|8967.9|8977.9|8967.9|8966.6|8956.6|157
1676619000000|2023-02-17 07:30:00|8977.8|8967.8|8986.4|8976.4|8987.6|8977.6|8971.1|8961.1|240
1676619300000|2023-02-17 07:35:00|8985.3|8975.3|8990.5|8980.5|8991.8|8981.8|8983.5|8973.5|245
1676619600000|2023-02-17 07:40:00|8990.8|8980.8|8988.3|8978.3|8993.1|8983.1|8987.4|8977.4|229
1676619900000|2023-02-17 07:45:00|8988.4|8978.4|8985.9|8975.9|8990.8|8980.8|8983.5|8973.5|215
1676620200000|2023-02-17 07:50:00|8985.6|8975.6|8977|8967|8986.3|8976.3|8975.9|8965.9|189
1676620500000|2023-02-17 07:55:00|8976.9|8966.9|8969.5|8959.5|8978.4|8968.4|8969.5|8959.5|266
1676620800000|2023-02-17 08:00:00|8969.3|8959.3|8955.6|8945.6|8976.1|8966.1|8952.9|8942.9|347
1676621100000|2023-02-17 08:05:00|8955.4|8945.4|8960.9|8950.9|8966.9|8956.9|8953.9|8943.9|285
1676621400000|2023-02-17 08:10:00|8960.6|8950.6|8964.6|8954.6|8967.9|8957.9|8959.6|8949.6|246
1676621700000|2023-02-17 08:15:00|8964.4|8954.4|8971.4|8961.4|8976.4|8966.4|8961.9|8951.9|308
1676622000000|2023-02-17 08:20:00|8971.6|8961.6|8961.9|8951.9|8972.1|8962.1|8957.9|8947.9|155
1676622300000|2023-02-17 08:25:00|8961.6|8951.6|8930.6|8920.6|8963.4|8953.4|8929.6|8919.6|243
1676622600000|2023-02-17 08:30:00|8930.4|8920.4|8925|8915|8930.4|8920.4|8913.9|8903.9|328
1676622900000|2023-02-17 08:35:00|8924.8|8914.8|8907.4|8897.4|8924.8|8914.8|8905.9|8895.9|350
1676623200000|2023-02-17 08:40:00|8907.6|8897.6|8913.9|8903.9|8916.6|8906.6|8907.4|8897.4|215
1676623500000|2023-02-17 08:45:00|8914.1|8904.1|8917.9|8907.9|8919.9|8909.9|8911.6|8901.6|212
1676623800000|2023-02-17 08:50:00|8918.1|8908.1|8910.1|8900.1|8920.1|8910.1|8905.1|8895.1|208
1676624100000|2023-02-17 08:55:00|8910.4|8900.4|8923.6|8913.6|8928.6|8918.6|8910.4|8900.4|238
1676624400000|2023-02-17 09:00:00|8923.9|8913.9|8892.1|8882.1|8924.4|8914.4|8891.4|8881.4|235
1676624700000|2023-02-17 09:05:00|8891.9|8881.9|8895.1|8885.1|8896.9|8886.9|8885.9|8875.9|263
1676625000000|2023-02-17 09:10:00|8894.1|8884.1|8898.1|8888.1|8898.1|8888.1|8887.4|8877.4|256
1676625300000|2023-02-17 09:15:00|8897.9|8887.9|8900.6|8890.6|8902.1|8892.1|8894.6|8884.6|186
1676625600000|2023-02-17 09:20:00|8899.4|8889.4|8907.9|8897.9|8910.4|8900.4|8897.9|8887.9|171
1676625900000|2023-02-17 09:25:00|8908.4|8898.4|8910.6|8900.6|8912.4|8902.4|8905.1|8895.1|218
1676626200000|2023-02-17 09:30:00|8910.4|8900.4|8916.9|8906.9|8922.4|8912.4|8907.6|8897.6|239
1676626500000|2023-02-17 09:35:00|8916.6|8906.6|8907.9|8897.9|8918.6|8908.6|8905.9|8895.9|206
1676626800000|2023-02-17 09:40:00|8908.1|8898.1|8912.6|8902.6|8915.1|8905.1|8906.6|8896.6|157
1676627100000|2023-02-17 09:45:00|8912.4|8902.4|8914.1|8904.1|8914.6|8904.6|8908.1|8898.1|176
1676627400000|2023-02-17 09:50:00|8914.4|8904.4|8918.6|8908.6|8920.4|8910.4|8912.1|8902.1|230
1676627700000|2023-02-17 09:55:00|8918.4|8908.4|8914.1|8904.1|8920.4|8910.4|8907.1|8897.1|220
1676628000000|2023-02-17 10:00:00|8913.9|8903.9|8907.9|8897.9|8914.1|8904.1|8906.4|8896.4|187
1676628300000|2023-02-17 10:05:00|8907.6|8897.6|8907.1|8897.1|8908.6|8898.6|8899.6|8889.6|160
1676628600000|2023-02-17 10:10:00|8907.4|8897.4|8903.1|8893.1|8907.9|8897.9|8898.9|8888.9|161
1676628900000|2023-02-17 10:15:00|8902.9|8892.9|8901.1|8891.1|8902.9|8892.9|8898.6|8888.6|159
1676629200000|2023-02-17 10:20:00|8901.4|8891.4|8899.6|8889.6|8903.1|8893.1|8896.6|8886.6|130
1676629500000|2023-02-17 10:25:00|8899.4|8889.4|8899.1|8889.1|8905.1|8895.1|8896.6|8886.6|207
1676629800000|2023-02-17 10:30:00|8898.9|8888.9|8906.4|8896.4|8906.6|8896.6|8896.9|8886.9|209
1676630100000|2023-02-17 10:35:00|8905.9|8895.9|8907.9|8897.9|8919.1|8909.1|8902.9|8892.9|249
1676630400000|2023-02-17 10:40:00|8908.1|8898.1|8908.6|8898.6|8912.9|8902.9|8905.9|8895.9|161
1676630700000|2023-02-17 10:45:00|8908.9|8898.9|8910.4|8900.4|8912.9|8902.9|8905.6|8895.6|169
1676631000000|2023-02-17 10:50:00|8910.6|8900.6|8910.4|8900.4|8917.9|8907.9|8909.6|8899.6|202
1676631300000|2023-02-17 10:55:00|8910.1|8900.1|8909.9|8899.9|8913.6|8903.6|8908.1|8898.1|158
1676631600000|2023-02-17 11:00:00|8910.1|8900.1|8909.4|8899.4|8914.1|8904.1|8908.6|8898.6|140
1676631900000|2023-02-17 11:05:00|8909.6|8899.6|8898.6|8888.6|8911.1|8901.1|8896.5|8883.8|187
1676632200000|2023-02-17 11:10:00|8898.4|8888.4|8886.1|8876.1|8899.1|8889.1|8886.1|8876.1|210
1676632500000|2023-02-17 11:15:00|8885.4|8875.4|8887.6|8877.6|8892.6|8882.6|8885.4|8875.4|153
1676632800000|2023-02-17 11:20:00|8887.4|8877.4|8893.1|8883.1|8893.4|8883.4|8884.6|8874.6|121
1676633100000|2023-02-17 11:25:00|8893.4|8883.4|8905.4|8895.4|8907.9|8897.9|8893.4|8883.4|210
1676633400000|2023-02-17 11:30:00|8905.6|8895.6|8906.6|8896.6|8907.4|8897.4|8901.6|8891.6|167
1676633700000|2023-02-17 11:35:00|8906.1|8896.1|8905.1|8895.1|8906.1|8896.1|8898.6|8888.6|146
1676634000000|2023-02-17 11:40:00|8905.4|8895.4|8905.6|8895.6|8911.6|8901.6|8905.1|8895.1|129
1676634300000|2023-02-17 11:45:00|8906.1|8896.1|8903.1|8893.1|8906.6|8896.6|8898.1|8888.1|198
1676634600000|2023-02-17 11:50:00|8903.4|8893.4|8901.1|8891.1|8906.4|8896.4|8900.4|8890.4|155
1676634900000|2023-02-17 11:55:00|8901.6|8891.6|8905.9|8895.9|8907.1|8897.1|8900.9|8890.9|131
1676635200000|2023-02-17 12:00:00|8906.4|8896.4|8908.9|8898.9|8910.9|8900.9|8904.6|8894.6|221
1676635500000|2023-02-17 12:05:00|8908.6|8898.6|8902.4|8892.4|8908.6|8898.6|8902.1|8892.1|235
1676635800000|2023-02-17 12:10:00|8901.6|8891.6|8905.6|8895.6|8908.6|8898.6|8899.9|8889.9|161
1676636100000|2023-02-17 12:15:00|8905.4|8895.4|8905.4|8895.4|8907.1|8897.1|8900.6|8890.6|136
1676636400000|2023-02-17 12:20:00|8904.9|8894.9|8902.9|8892.9|8906.9|8896.9|8898.1|8888.1|196
1676636700000|2023-02-17 12:25:00|8903.1|8893.1|8906.6|8896.6|8908.9|8898.9|8898.9|8888.9|198
1676637000000|2023-02-17 12:30:00|8906.4|8896.4|8912.1|8902.1|8914.4|8904.4|8906.4|8896.4|237
1676637300000|2023-02-17 12:35:00|8911.1|8901.1|8925.1|8915.1|8926.6|8916.6|8906.4|8896.4|291
1676637600000|2023-02-17 12:40:00|8925.4|8915.4|8934.9|8924.9|8937.9|8927.9|8924.4|8914.4|238
1676637900000|2023-02-17 12:45:00|8935.4|8925.4|8929.4|8919.4|8936.1|8926.1|8926.9|8916.9|232
1676638200000|2023-02-17 12:50:00|8929.1|8919.1|8922.1|8912.1|8929.6|8919.6|8922.1|8912.1|178
1676638500000|2023-02-17 12:55:00|8921.9|8911.9|8923.1|8913.1|8927.9|8917.9|8920.1|8910.1|191
1676638800000|2023-02-17 13:00:00|8922.9|8912.9|8923.6|8913.6|8928.9|8918.9|8920.6|8910.6|516
1676639100000|2023-02-17 13:05:00|8923.1|8913.1|8925.4|8915.4|8926.6|8916.6|8915.4|8905.4|379
1676639400000|2023-02-17 13:10:00|8925.1|8915.1|8930.4|8920.4|8935.9|8925.9|8920.1|8910.1|318
1676639700000|2023-02-17 13:15:00|8930.1|8920.1|8935.1|8925.1|8937.1|8927.1|8929.4|8919.4|400
1676640000000|2023-02-17 13:20:00|8934.9|8924.9|8920.9|8910.9|8934.9|8924.9|8918.9|8908.9|365
1676640300000|2023-02-17 13:25:00|8920.4|8910.4|8920.4|8910.4|8926.6|8916.6|8917.6|8907.6|247
1676640600000|2023-02-17 13:30:00|8921.6|8911.6|8920.9|8910.9|8923.6|8913.6|8910.6|8900.6|407
1676640900000|2023-02-17 13:35:00|8920.6|8910.6|8928.4|8918.4|8929.1|8919.1|8913.4|8903.4|353
1676641200000|2023-02-17 13:40:00|8928.1|8918.1|8924.9|8914.9|8928.6|8918.6|8922.9|8912.9|326
1676641500000|2023-02-17 13:45:00|8924.6|8914.6|8927.4|8917.4|8935.9|8925.9|8924.6|8914.6|276
1676641800000|2023-02-17 13:50:00|8927.1|8917.1|8910.1|8900.1|8927.1|8917.1|8909.9|8899.9|411
1676642100000|2023-02-17 13:55:00|8910.4|8900.4|8919.9|8909.9|8924.1|8914.1|8909.9|8899.9|337
1676642400000|2023-02-17 14:00:00|8919.4|8909.4|8922.9|8912.9|8927.1|8917.1|8915.9|8905.9|391
1676642700000|2023-02-17 14:05:00|8923.1|8913.1|8927.6|8917.6|8929.6|8919.6|8922.9|8912.9|264
1676643000000|2023-02-17 14:10:00|8927.9|8917.9|8934.1|8924.1|8937.6|8927.6|8927.9|8917.9|270
1676643300000|2023-02-17 14:15:00|8935.1|8925.1|8928.4|8918.4|8936.1|8926.1|8926.9|8916.9|296
1676643600000|2023-02-17 14:20:00|8928.1|8918.1|8926.1|8916.1|8929.1|8919.1|8919.1|8909.1|319
1676643900000|2023-02-17 14:25:00|8925.9|8915.9|8921.4|8911.4|8926.6|8916.6|8920.9|8910.9|325
1676644200000|2023-02-17 14:30:00|8921.1|8911.1|8930.1|8920.1|8933.4|8923.4|8913.1|8903.1|531
1676644500000|2023-02-17 14:35:00|8930.4|8920.4|8923.4|8913.4|8930.9|8920.9|8921.1|8911.1|477
1676644800000|2023-02-17 14:40:00|8923.1|8913.1|8924.1|8914.1|8930.1|8920.1|8919.1|8909.1|467
1676645100000|2023-02-17 14:45:00|8923.9|8913.9|8909.1|8899.1|8923.9|8913.9|8900.4|8890.4|452
1676645400000|2023-02-17 14:50:00|8909.6|8899.6|8899.9|8889.9|8910.4|8900.4|8896.4|8886.4|387
1676645700000|2023-02-17 14:55:00|8899.6|8889.6|8908.4|8898.4|8910.9|8900.9|8897.9|8887.9|322
1676646000000|2023-02-17 15:00:00|8907.9|8897.9|8922.9|8912.9|8926.4|8916.4|8906.4|8896.4|525
1676646300000|2023-02-17 15:05:00|8922.6|8912.6|8930.6|8920.6|8931.1|8921.1|8915.6|8905.6|465
1676646600000|2023-02-17 15:10:00|8929.9|8919.9|8939.6|8929.6|8949.9|8939.9|8927.6|8917.6|501
1676646900000|2023-02-17 15:15:00|8939.9|8929.9|8953.5|8943.5|8955.5|8945.5|8932.3|8922.3|551
1676647200000|2023-02-17 15:20:00|8952.6|8942.6|8962.4|8952.4|8976.3|8966.3|8951.3|8941.3|509
1676647500000|2023-02-17 15:25:00|8962.1|8952.1|8961.1|8951.1|8969.6|8959.6|8960.4|8950.4|431
1676647800000|2023-02-17 15:30:00|8960.9|8950.9|8985.4|8975.4|8987.1|8977.1|8957.9|8947.9|489
1676648100000|2023-02-17 15:35:00|8985.6|8975.6|8982.6|8972.6|8997.4|8987.4|8977.9|8967.9|505
1676648400000|2023-02-17 15:40:00|8982.4|8972.4|8972.6|8962.6|8984.1|8974.1|8969.6|8959.6|480
1676648700000|2023-02-17 15:45:00|8972.9|8962.9|8969.6|8959.6|8981.4|8971.4|8967.4|8957.4|477
1676649000000|2023-02-17 15:50:00|8969.4|8959.4|8968.9|8958.9|8972.1|8962.1|8958.6|8948.6|472
1676649300000|2023-02-17 15:55:00|8969.4|8959.4|8962.6|8952.6|8973.4|8963.4|8961.4|8951.4|400
1676649600000|2023-02-17 16:00:00|8962.9|8952.9|8983.4|8973.4|8983.4|8973.4|8962.6|8952.6|430
1676649900000|2023-02-17 16:05:00|8983.6|8973.6|8985.6|8975.6|8989.9|8979.9|8983.6|8973.6|304
1676650200000|2023-02-17 16:10:00|8985.1|8975.1|8988.9|8978.9|8994.1|8984.1|8985.1|8975.1|297
1676650500000|2023-02-17 16:15:00|8989.1|8979.1|8985.9|8975.9|8992.9|8982.9|8981.6|8971.6|385
1676650800000|2023-02-17 16:20:00|8985.6|8975.6|8979.4|8969.4|8988.4|8978.4|8969.9|8959.9|403
1676651100000|2023-02-17 16:25:00|8979.1|8969.1|8974.1|8964.1|8979.4|8969.4|8969.4|8959.4|396
1676651400000|2023-02-17 16:30:00|8973.9|8963.9|8966.4|8956.4|8976.1|8966.1|8962.4|8952.4|416
1676651700000|2023-02-17 16:35:00|8966.6|8956.6|8991.9|8981.9|8993.9|8983.9|8963.6|8953.6|327
1676652000000|2023-02-17 16:40:00|8992.1|8982.1|8992.6|8982.6|8994.1|8984.1|8985.6|8975.6|340
1676652300000|2023-02-17 16:45:00|8992.4|8982.4|8987.1|8977.1|8998.1|8988.1|8985.4|8975.4|369
1676652600000|2023-02-17 16:50:00|8987.6|8977.6|8970.6|8960.6|8990.6|8980.6|8969.9|8959.9|300
1676652900000|2023-02-17 16:55:00|8970.9|8960.9|8982.9|8972.9|8983.6|8973.6|8969.6|8959.6|322
1676653200000|2023-02-17 17:00:00|8982.6|8972.6|9001.9|8991.9|9009.4|8999.4|8981.9|8971.9|346
1676653500000|2023-02-17 17:05:00|9002.1|8992.1|8997.1|8987.1|9006.6|8996.6|8994.4|8984.4|284
1676653800000|2023-02-17 17:10:00|8996.9|8986.9|9001.9|8991.9|9002.8|8992.8|8995.4|8985.4|266
1676654100000|2023-02-17 17:15:00|9002.1|8992.1|9005.4|8995.4|9009.6|8999.6|9002.1|8992.1|198
1676654400000|2023-02-17 17:20:00|9005.1|8995.1|9008.9|8998.9|9009.4|8999.4|9005.1|8995.1|154
1676654700000|2023-02-17 17:25:00|9009.1|8999.1|9011.6|9001.6|9016.4|9006.4|9007.6|8997.6|261
1676655000000|2023-02-17 17:30:00|9011.4|9001.4|9009.4|8999.4|9014.4|9004.4|9002.4|8992.4|281
1676655300000|2023-02-17 17:35:00|9009.6|8999.6|9007.4|8997.4|9011.4|9001.4|9002.4|8992.4|355
1676655600000|2023-02-17 17:40:00|9007.9|8997.9|9010.6|9000.6|9013.9|9003.9|9004.1|8994.1|304
1676655900000|2023-02-17 17:45:00|9010.4|9000.4|9009.4|8999.4|9016.4|9006.4|9008.9|8998.9|258
1676656200000|2023-02-17 17:50:00|9009.1|8999.1|9000.9|8990.9|9012.9|9002.9|8996.9|8986.9|284
1676656500000|2023-02-17 17:55:00|9001.1|8991.1|9009.6|8999.6|9012.1|9002.1|9001.1|8991.1|361
1676656800000|2023-02-17 18:00:00|9009.9|8999.9|9003.3|8993.3|9014.1|9004.1|9000.9|8990.9|270
1676657100000|2023-02-17 18:05:00|9002.9|8992.9|9001.8|8991.8|9007|8997|9001|8991|276
1676657400000|2023-02-17 18:10:00|9001.6|8991.6|9006.5|8996.5|9006.5|8996.5|9001.6|8991.6|271
1676657700000|2023-02-17 18:15:00|9006.8|8996.8|9012.9|9002.9|9014.3|9004.3|9006.8|8996.8|263
1676658000000|2023-02-17 18:20:00|9013|9003|9004.9|8994.9|9013|9003|9003.1|8993.1|170
1676658300000|2023-02-17 18:25:00|9005.3|8995.3|8993.5|8983.5|9006|8996|8993.4|8983.4|200
1676658600000|2023-02-17 18:30:00|8993.6|8983.6|8995.4|8985.4|8997.8|8987.8|8990.1|8980.1|242
1676658900000|2023-02-17 18:35:00|8995.1|8985.1|8997.3|8987.3|9002.8|8992.8|8993.9|8983.9|214
1676659200000|2023-02-17 18:40:00|8997|8987|9005.5|8995.5|9006.3|8996.3|8994.9|8984.9|232
1676659500000|2023-02-17 18:45:00|9005.8|8995.8|9010.6|9000.6|9012.9|9002.9|9005.4|8995.4|171
1676659800000|2023-02-17 18:50:00|9010.5|9000.5|9012.4|9002.4|9013.6|9003.6|9008.3|8998.3|116
1676660100000|2023-02-17 18:55:00|9012.6|9002.6|9019.1|8999.1|9022.9|9002.9|9012.6|8997.5|28
1676854800000|2023-02-20 01:00:00|8993.6|8983.6|8989.6|8979.6|8997.1|8987.1|8988.1|8978.1|189
1676855100000|2023-02-20 01:05:00|8989.9|8979.9|8992.8|8982.8|8995.5|8985.5|8987.1|8975.5|289
1676855400000|2023-02-20 01:10:00|8993.3|8983.3|8990.1|8980.1|8995.9|8985.9|8983|8973|268
1676855700000|2023-02-20 01:15:00|8989.9|8979.9|8998.1|8988.1|8999.8|8989.8|8989.9|8979.9|233
1676856000000|2023-02-20 01:20:00|8998.3|8988.3|9002.1|8992.1|9009.1|8999.1|8998.3|8988.3|248
1676856300000|2023-02-20 01:25:00|9002.3|8992.3|9000.8|8990.8|9005.1|8995.1|8998.9|8988.9|207
1676856600000|2023-02-20 01:30:00|9001.1|8991.1|8987.3|8977.3|9004.4|8994.4|8987.3|8977.3|236
1676856900000|2023-02-20 01:35:00|8987.6|8977.6|8981.8|8971.8|8991.5|8981.5|8980.6|8970.6|199
1676857200000|2023-02-20 01:40:00|8981.4|8971.4|8991.4|8981.4|8992.3|8982.3|8980.8|8970.8|199
1676857500000|2023-02-20 01:45:00|8991.3|8981.3|8990.1|8980.1|8991.6|8981.6|8984.9|8974.9|219
1676857800000|2023-02-20 01:50:00|8989.6|8979.6|8981.8|8971.8|8992.8|8982.8|8981.8|8971.8|171
1676858100000|2023-02-20 01:55:00|8982.1|8972.1|8986.6|8976.6|8988.4|8978.4|8980.1|8970.1|194
1676858400000|2023-02-20 02:00:00|8986.1|8976.1|8985.9|8975.9|8990.8|8980.8|8984.1|8974.1|262
1676858700000|2023-02-20 02:05:00|8985.6|8975.6|8992|8982|8992.9|8982.9|8983.9|8973.9|206
1676859000000|2023-02-20 02:10:00|8991.6|8981.6|8990|8980|8993.1|8983.1|8987.5|8977.5|166
1676859300000|2023-02-20 02:15:00|8990.3|8980.3|8990.1|8980.1|8997.1|8987.1|8989.6|8979.6|135
1676859600000|2023-02-20 02:20:00|8989.6|8979.6|8992.9|8982.9|8996.5|8986.5|8988.6|8978.6|171
1676859900000|2023-02-20 02:25:00|8993|8983|8996.4|8986.4|8999.8|8989.8|8991.8|8981.8|134
1676860200000|2023-02-20 02:30:00|8996.6|8986.6|9001.5|8991.5|9001.5|8991.5|8996.1|8986.1|165
1676860500000|2023-02-20 02:35:00|9001.6|8991.6|8999.6|8989.6|9002.1|8992.1|8997.4|8987.4|168
1676860800000|2023-02-20 02:40:00|8999.8|8989.8|8999.1|8989.1|9001|8991|8995.5|8985.5|154
1676861100000|2023-02-20 02:45:00|8999.4|8989.4|8997.3|8987.3|9002.5|8992.5|8996.4|8986.4|148
1676861400000|2023-02-20 02:50:00|8997.5|8987.5|9000.9|8990.9|9003.5|8993.5|8997.5|8987.5|118
1676861700000|2023-02-20 02:55:00|9001.4|8991.4|9000.6|8990.6|9004.3|8994.3|9000.4|8990.4|182
1676862000000|2023-02-20 03:00:00|9000.9|8990.9|8998.8|8988.8|9002|8992|8996.4|8986.4|191
1676862300000|2023-02-20 03:05:00|8998.5|8988.5|8997.8|8987.8|9002.5|8992.5|8996.5|8986.5|115
1676862600000|2023-02-20 03:10:00|8997.5|8987.5|8998.3|8988.3|8999|8989|8993.4|8983.4|96
1676862900000|2023-02-20 03:15:00|8998.5|8988.5|8999.9|8989.9|9001.5|8991.5|8995.9|8985.9|129
1676863200000|2023-02-20 03:20:00|8999.6|8989.6|8998.6|8988.6|9001.1|8991.1|8994.9|8984.9|96
1676863500000|2023-02-20 03:25:00|8999.1|8989.1|8997.3|8987.3|8999.1|8989.1|8994.9|8984.9|186
1676863800000|2023-02-20 03:30:00|8997.5|8987.5|8997.8|8987.8|9000.9|8990.9|8996.6|8986.6|71
1676864100000|2023-02-20 03:35:00|8998|8988|8995.9|8985.9|8998.5|8988.5|8995.1|8985.1|81
1676864400000|2023-02-20 03:40:00|8996.3|8986.3|8997.9|8987.9|9000.5|8990.5|8996.3|8986.3|50
1676864700000|2023-02-20 03:45:00|8998.3|8988.3|9002|8992|9002.8|8992.8|8998.3|8988.3|45
1676865000000|2023-02-20 03:50:00|9002.3|8992.3|9001.8|8991.8|9002.8|8992.8|9000|8990|37
1676865300000|2023-02-20 03:55:00|9001.5|8991.5|9000.4|8990.4|9002.5|8992.5|8997.6|8987.6|57
1676865600000|2023-02-20 04:00:00|9000.3|8990.3|9003.8|8993.8|9003.8|8993.8|8998.9|8988.9|39
1676865900000|2023-02-20 04:05:00|9003.9|8993.9|9013.8|9003.8|9013.8|9003.8|9003.9|8993.9|110
1676866200000|2023-02-20 04:10:00|9014|9004|9013.3|9003.3|9014|9004|9010.9|9000.9|50
1676866500000|2023-02-20 04:15:00|9013.5|9003.5|9016.8|9006.8|9016.8|9006.8|9013.4|9003.4|44
1676866800000|2023-02-20 04:20:00|9017|9007|9026.1|9016.1|9026.5|9016.5|9017|9007|65
1676867100000|2023-02-20 04:25:00|9025.9|9015.9|9027.6|9017.6|9027.9|9017.9|9025.5|9015.5|34
1676867400000|2023-02-20 04:30:00|9027.8|9017.8|9018.1|9008.1|9031.8|9021.8|9018.1|9008.1|69
1676867700000|2023-02-20 04:35:00|9017.8|9007.8|9020.5|9010.5|9025.6|9015.6|9017.4|9007.4|99
1676868000000|2023-02-20 04:40:00|9020.8|9010.8|9011.1|9001.1|9023|9013|9011.1|9001.1|66
1676868300000|2023-02-20 04:45:00|9010.9|9000.9|9017|9007|9017|9007|9009.9|8999.9|100
1676868600000|2023-02-20 04:50:00|9016.6|9006.6|9013.5|9003.5|9018.4|9008.4|9012|9002|73
1676868900000|2023-02-20 04:55:00|9013.4|9003.4|9010.4|9000.4|9013.4|9003.4|9010.4|9000.4|65
1676869200000|2023-02-20 05:00:00|9010.6|9000.6|9006.5|8996.5|9015.3|9005.3|9004.9|8994.9|117
1676869500000|2023-02-20 05:05:00|9006.6|8996.6|9009|8999|9010.8|9000.8|9003.6|8993.6|72
1676869800000|2023-02-20 05:10:00|9009.1|8999.1|9006.6|8996.6|9009.5|8999.5|9003.6|8993.6|90
1676870100000|2023-02-20 05:15:00|9006.9|8996.9|9007.6|8997.6|9010.5|9000.5|9006.9|8996.9|84
1676870400000|2023-02-20 05:20:00|9007.5|8997.5|9006|8996|9010.1|9000.1|9004.8|8994.8|97
1676870700000|2023-02-20 05:25:00|9006.4|8996.4|9014.6|9004.6|9014.6|9004.6|9005.6|8995.6|100
1676871000000|2023-02-20 05:30:00|9014.4|9004.4|9015.3|9005.3|9016|9006|9008.1|8998.1|264
1676871300000|2023-02-20 05:35:00|9015.5|9005.5|9017.3|9007.3|9023|9013|9011.9|9001.9|242
1676871600000|2023-02-20 05:40:00|9017|9007|9025.1|9015.1|9026.5|9016.5|9015.4|9005.4|196
1676871900000|2023-02-20 05:45:00|9025.3|9015.3|9019.6|9009.6|9030|9020|9017.4|9007.4|229
1676872200000|2023-02-20 05:50:00|9019.8|9009.8|9025.1|9015.1|9028|9018|9018.6|9008.6|185
1676872500000|2023-02-20 05:55:00|9025|9015|9032.9|9022.9|9034.5|9024.5|9022.8|9012.8|194
1676872800000|2023-02-20 06:00:00|9033.1|9023.1|9032.5|9022.5|9034.3|9024.3|9028.8|9018.8|177
1676873100000|2023-02-20 06:05:00|9032.9|9022.9|9028.9|9018.9|9034.3|9024.3|9027.8|9017.8|206
1676873400000|2023-02-20 06:10:00|9028.6|9018.6|9031.4|9021.4|9034.8|9024.8|9027.8|9017.8|211
1676873700000|2023-02-20 06:15:00|9031.6|9021.6|9029.5|9019.5|9034.1|9024.1|9027.6|9017.6|176
1676874000000|2023-02-20 06:20:00|9029.4|9019.4|9017.6|9007.6|9029.4|9019.4|9015.4|9005.4|199
1676874300000|2023-02-20 06:25:00|9017.9|9007.9|9021.6|9011.6|9021.8|9011.8|9015.1|9005.1|194
1676874600000|2023-02-20 06:30:00|9021.4|9011.4|9023.8|9013.8|9025|9015|9018.4|9008.4|148
1676874900000|2023-02-20 06:35:00|9024.5|9014.5|9027.1|9017.1|9029.3|9019.3|9024.4|9014.4|209
1676875200000|2023-02-20 06:40:00|9027.8|9017.8|9030.3|9020.3|9032.6|9022.6|9025.3|9015.3|209
1676875500000|2023-02-20 06:45:00|9029.4|9019.4|9028.6|9018.6|9031.1|9021.1|9025.9|9015.9|237
1676875800000|2023-02-20 06:50:00|9028.8|9018.8|9029.5|9019.5|9031.1|9021.1|9023.6|9013.6|186
1676876100000|2023-02-20 06:55:00|9028.9|9018.9|9032.4|9022.4|9032.6|9022.6|9024|9014|257
1676876400000|2023-02-20 07:00:00|9032.1|9022.1|9026.9|9016.9|9032.9|9022.9|9026.6|9016.6|158
1676876700000|2023-02-20 07:05:00|9027|9017|9032.9|9022.9|9033.4|9023.4|9026.1|9016.1|93
1676877000000|2023-02-20 07:10:00|9033.1|9023.1|9036.1|9026.1|9036.9|9026.9|9030.9|9020.9|90
1676877300000|2023-02-20 07:15:00|9035.9|9025.9|9037.1|9027.1|9037.4|9027.4|9032.1|9022.1|82
1676877600000|2023-02-20 07:20:00|9037.4|9027.4|9038.1|9028.1|9042.5|9032.5|9035.5|9025.5|110
1676877900000|2023-02-20 07:25:00|9038.4|9028.4|9031.1|9021.1|9038.8|9028.8|9031|9021|102
1676878200000|2023-02-20 07:30:00|9030.9|9020.9|9023|9013|9031.1|9021.1|9019.4|9009.4|142
1676878500000|2023-02-20 07:35:00|9022.6|9012.6|9024.5|9014.5|9029.3|9019.3|9020.6|9010.6|92
1676878800000|2023-02-20 07:40:00|9024.3|9014.3|9025.4|9015.4|9030.6|9020.6|9023.4|9013.4|132
1676879100000|2023-02-20 07:45:00|9025.6|9015.6|9019.5|9009.5|9026.1|9016.1|9016.4|9006.4|102
1676879400000|2023-02-20 07:50:00|9020.3|9010.3|9022.1|9012.1|9024.6|9014.6|9018.4|9008.4|133
1676879700000|2023-02-20 07:55:00|9020.9|9010.9|9021.1|9011.1|9023.4|9013.4|9017.6|9007.6|125
1676880000000|2023-02-20 08:00:00|9020.4|9010.4|9017.3|9007.3|9023.6|9013.6|9010.9|9000.9|299
1676880300000|2023-02-20 08:05:00|9017.4|9007.4|9017.4|9007.4|9019.6|9009.6|9014.1|9004.1|204
1676880600000|2023-02-20 08:10:00|9017.1|9007.1|9014.9|9004.9|9017.6|9007.6|9012.4|9002.4|193
1676880900000|2023-02-20 08:15:00|9015.1|9005.1|9009.6|8999.6|9017.4|9007.4|9005.1|8995.1|162
1676881200000|2023-02-20 08:20:00|9010.4|9000.4|9020.9|9010.9|9022.1|9012.1|9010.4|9000.4|125
1676881500000|2023-02-20 08:25:00|9021.1|9011.1|9012.1|9002.1|9026.4|9016.4|9008.4|8998.4|154
1676881800000|2023-02-20 08:30:00|9011.9|9001.9|9020.4|9010.4|9021.6|9011.6|9011.9|9001.9|144
1676882100000|2023-02-20 08:35:00|9020.6|9010.6|9009.4|8999.4|9020.9|9010.9|9003.4|8993.4|180
1676882400000|2023-02-20 08:40:00|9009.6|8999.6|9009.6|8999.6|9011.1|9001.1|9005.1|8995.1|133
1676882700000|2023-02-20 08:45:00|9009.9|8999.9|9010.4|9000.4|9012.9|9002.9|9006.9|8996.9|73
1676883000000|2023-02-20 08:50:00|9009.9|8999.9|9018.6|9008.6|9020.6|9010.6|9009.9|8999.9|117
1676883300000|2023-02-20 08:55:00|9018.9|9008.9|9028.4|9018.4|9031.6|9021.6|9018.9|9008.9|112
1676883600000|2023-02-20 09:00:00|9028.1|9018.1|9027.1|9017.1|9036.4|9026.4|9021.1|9011.1|184
1676883900000|2023-02-20 09:05:00|9026.9|9016.9|9042.9|9032.9|9043.9|9033.9|9025.4|9015.4|167
1676884200000|2023-02-20 09:10:00|9042.4|9032.4|9048.9|9038.9|9049.4|9039.4|9040.6|9030.6|132
1676884500000|2023-02-20 09:15:00|9048.6|9038.6|9052.4|9042.4|9053.6|9043.6|9047.6|9037.6|190
1676884800000|2023-02-20 09:20:00|9052.6|9042.6|9059.9|9049.9|9060.1|9050.1|9052.6|9042.6|151
1676885100000|2023-02-20 09:25:00|9059.4|9049.4|9054.6|9044.6|9064|9054|9053.9|9043.9|124
1676885400000|2023-02-20 09:30:00|9054.1|9044.1|9053.1|9043.1|9059.1|9049.1|9052.6|9042.6|113
1676885700000|2023-02-20 09:35:00|9053.4|9043.4|9036.9|9026.9|9053.4|9043.4|9036.6|9026.6|137
1676886000000|2023-02-20 09:40:00|9037.4|9027.4|9037.1|9027.1|9037.6|9027.6|9033.1|9023.1|160
1676886300000|2023-02-20 09:45:00|9037.4|9027.4|9042.1|9032.1|9042.1|9032.1|9036.6|9026.6|103
1676886600000|2023-02-20 09:50:00|9042.4|9032.4|9037.9|9027.9|9045.6|9035.6|9037.4|9027.4|115
1676886900000|2023-02-20 09:55:00|9038.1|9028.1|9044.4|9034.4|9045.1|9035.1|9038.1|9028.1|88
1676887200000|2023-02-20 10:00:00|9044.1|9034.1|9044.1|9034.1|9048.6|9038.6|9042.9|9032.9|130
1676887500000|2023-02-20 10:05:00|9044.4|9034.4|9045.1|9035.1|9049.9|9039.9|9043.4|9033.4|116
1676887800000|2023-02-20 10:10:00|9044.9|9034.9|9051.9|9041.9|9051.9|9041.9|9042.4|9032.4|118
1676888100000|2023-02-20 10:15:00|9051.6|9041.6|9045.6|9035.6|9051.6|9041.6|9045.6|9035.6|99
1676888400000|2023-02-20 10:20:00|9045.4|9035.4|9037.9|9027.9|9045.6|9035.6|9036.6|9026.6|89
1676888700000|2023-02-20 10:25:00|9037.6|9027.6|9040.9|9030.9|9041.6|9031.6|9036.4|9026.4|76
1676889000000|2023-02-20 10:30:00|9040.6|9030.6|9044.9|9034.9|9048.6|9038.6|9040.4|9030.4|103
1676889300000|2023-02-20 10:35:00|9045.1|9035.1|9046.4|9036.4|9048.9|9038.9|9044.6|9034.6|84
1676889600000|2023-02-20 10:40:00|9046.6|9036.6|9056.6|9046.6|9056.9|9046.9|9045.9|9035.9|76
1676889900000|2023-02-20 10:45:00|9057.4|9047.4|9052.9|9042.9|9058.6|9048.6|9051.6|9041.6|76
1676890200000|2023-02-20 10:50:00|9053.1|9043.1|9045.6|9035.6|9053.4|9043.4|9044.9|9034.9|73
1676890500000|2023-02-20 10:55:00|9045.4|9035.4|9042.9|9032.9|9045.4|9035.4|9040.4|9030.4|100
1676890800000|2023-02-20 11:00:00|9043.1|9033.1|9039.1|9029.1|9044.9|9034.9|9035.6|9025.6|102
1676891100000|2023-02-20 11:05:00|9039.4|9029.4|9041.9|9031.9|9045.6|9035.6|9037.6|9027.6|63
1676891400000|2023-02-20 11:10:00|9042.1|9032.1|9053.1|9043.1|9053.4|9043.4|9041.6|9031.6|71
1676891700000|2023-02-20 11:15:00|9052.9|9042.9|9058.6|9048.6|9060.4|9050.4|9052.9|9042.9|72
1676892000000|2023-02-20 11:20:00|9058.4|9048.4|9057.9|9047.9|9058.4|9048.4|9051.4|9041.4|60
1676892300000|2023-02-20 11:25:00|9058.1|9048.1|9060.6|9050.6|9060.6|9050.6|9057.1|9047.1|89
1676892600000|2023-02-20 11:30:00|9060.4|9050.4|9059.9|9049.9|9061.9|9051.9|9057.1|9047.1|93
1676892900000|2023-02-20 11:35:00|9060.6|9050.6|9063.9|9053.9|9065.4|9055.4|9058.6|9048.6|81
1676893200000|2023-02-20 11:40:00|9063.6|9053.6|9062.9|9052.9|9065.1|9055.1|9059.6|9049.6|95
1676893500000|2023-02-20 11:45:00|9062.6|9052.6|9059.1|9049.1|9064.1|9054.1|9056.9|9046.9|70
1676893800000|2023-02-20 11:50:00|9059.4|9049.4|9061.6|9051.6|9061.6|9051.6|9056.6|9046.6|54
1676894100000|2023-02-20 11:55:00|9061.9|9051.9|9062.4|9052.4|9064.4|9054.4|9059.4|9049.4|104
1676894400000|2023-02-20 12:00:00|9062.9|9052.9|9052.6|9042.6|9063.1|9053.1|9052.6|9042.6|88
1676894700000|2023-02-20 12:05:00|9052.4|9042.4|9058.1|9048.1|9060.6|9050.6|9052.4|9042.4|113
1676895000000|2023-02-20 12:10:00|9057.9|9047.9|9056.4|9046.4|9058.6|9048.6|9054.9|9044.9|120
1676895300000|2023-02-20 12:15:00|9056.1|9046.1|9049.6|9039.6|9058.1|9048.1|9049.1|9039.1|101
1676895600000|2023-02-20 12:20:00|9049.1|9039.1|9045.6|9035.6|9049.9|9039.9|9043.1|9033.1|91
1676895900000|2023-02-20 12:25:00|9045.4|9035.4|9052.9|9042.9|9054.1|9044.1|9045.4|9035.4|88
1676896200000|2023-02-20 12:30:00|9053.1|9043.1|9051.1|9041.1|9059.9|9049.9|9047.6|9037.6|183
1676896500000|2023-02-20 12:35:00|9051.9|9041.9|9057.1|9047.1|9060.1|9050.1|9051.6|9041.6|120
1676896800000|2023-02-20 12:40:00|9057.6|9047.6|9058.1|9048.1|9060.1|9050.1|9056.1|9046.1|75
1676897100000|2023-02-20 12:45:00|9058.4|9048.4|9089.1|9069.1|9096.9|9076.9|9057.9|9047.9|192
1676897400000|2023-02-20 12:50:00|9089.4|9069.4|9096.9|9086.9|9098.1|9088.1|9083.5|9066.9|213
1676897700000|2023-02-20 12:55:00|9097.1|9087.1|9100.1|9090.1|9103.4|9093.4|9096.1|9086.1|193
1676898000000|2023-02-20 13:00:00|9099.9|9089.9|9111.4|9101.4|9112.1|9102.1|9090.6|9080.6|458
1676898300000|2023-02-20 13:05:00|9110.6|9100.6|9110.4|9100.4|9116.3|9106.3|9106.1|9096.1|386
1676898600000|2023-02-20 13:10:00|9110.6|9100.6|9112.6|9102.6|9119.1|9109.1|9110.1|9100.1|367
1676898900000|2023-02-20 13:15:00|9112.9|9102.9|9117.6|9107.6|9118.4|9108.4|9111.6|9101.6|221
1676899200000|2023-02-20 13:20:00|9117.9|9107.9|9107.9|9097.9|9119.1|9109.1|9105.4|9095.4|232
1676899500000|2023-02-20 13:25:00|9107.6|9097.6|9115.9|9105.9|9117.1|9107.1|9107.4|9097.4|194
1676899800000|2023-02-20 13:30:00|9116.1|9106.1|9127.4|9117.4|9130.4|9120.4|9113.6|9103.6|231
1676900100000|2023-02-20 13:35:00|9127.1|9117.1|9113.6|9103.6|9127.4|9117.4|9112.9|9102.9|245
1676900400000|2023-02-20 13:40:00|9114.1|9104.1|9115.1|9105.1|9117.6|9107.6|9110.6|9100.6|207
1676900700000|2023-02-20 13:45:00|9115.4|9105.4|9114.6|9104.6|9121.1|9111.1|9112.6|9102.6|158
1676901000000|2023-02-20 13:50:00|9114.9|9104.9|9114.6|9104.6|9123.6|9113.6|9112.4|9102.4|157
1676901300000|2023-02-20 13:55:00|9114.9|9104.9|9132.1|9122.1|9132.9|9122.9|9113.4|9103.4|249
1676901600000|2023-02-20 14:00:00|9131.9|9121.9|9138.9|9128.9|9145.4|9135.4|9128.4|9118.4|311
1676901900000|2023-02-20 14:05:00|9139.1|9129.1|9141.4|9131.4|9144.4|9134.4|9136.6|9126.6|249
1676902200000|2023-02-20 14:10:00|9141.1|9131.1|9142.9|9132.9|9142.9|9132.9|9139.1|9129.1|116
1676902500000|2023-02-20 14:15:00|9143.1|9133.1|9143.6|9133.6|9143.9|9133.9|9139.9|9129.9|144
1676902800000|2023-02-20 14:20:00|9143.9|9133.9|9145.6|9135.6|9149.4|9139.4|9142.9|9132.9|212
1676903100000|2023-02-20 14:25:00|9145.1|9135.1|9150.9|9140.9|9150.9|9140.9|9143.1|9133.1|154
1676903400000|2023-02-20 14:30:00|9151.1|9141.1|9147.6|9137.6|9151.9|9141.9|9145.9|9135.9|124
1676903700000|2023-02-20 14:35:00|9147.9|9137.9|9151.4|9141.4|9154.1|9144.1|9147.6|9137.6|163
1676904000000|2023-02-20 14:40:00|9151.1|9141.1|9146.4|9136.4|9152.1|9142.1|9145.4|9135.4|164
1676904300000|2023-02-20 14:45:00|9145.4|9135.4|9144.6|9134.6|9149.1|9139.1|9142.9|9132.9|104
1676904600000|2023-02-20 14:50:00|9144.9|9134.9|9144.1|9134.1|9146.6|9136.6|9139.9|9129.9|145
1676904900000|2023-02-20 14:55:00|9144.4|9134.4|9146.1|9136.1|9151.1|9141.1|9144.4|9134.4|108
1676905200000|2023-02-20 15:00:00|9145.9|9135.9|9145.4|9135.4|9147.1|9137.1|9140.6|9130.6|199
1676905500000|2023-02-20 15:05:00|9145.6|9135.6|9130.6|9120.6|9146.4|9136.4|9130.6|9120.6|149
1676905800000|2023-02-20 15:10:00|9130.9|9120.9|9133.1|9123.1|9133.6|9123.6|9126.9|9116.9|159
1676906100000|2023-02-20 15:15:00|9133.4|9123.4|9132.4|9122.4|9137.9|9127.9|9131.1|9121.1|151
1676906400000|2023-02-20 15:20:00|9132.1|9122.1|9128.4|9118.4|9132.6|9122.6|9123.4|9113.4|111
1676906700000|2023-02-20 15:25:00|9127.6|9117.6|9120.4|9110.4|9131.1|9121.1|9119.1|9109.1|174
1676907000000|2023-02-20 15:30:00|9120.1|9110.1|9120.1|9110.1|9120.4|9110.4|9114.1|9104.1|157
1676907300000|2023-02-20 15:35:00|9121.1|9111.1|9120.6|9110.6|9122.9|9112.9|9115.1|9105.1|123
1676907600000|2023-02-20 15:40:00|9120.4|9110.4|9115.4|9105.4|9120.4|9110.4|9113.6|9103.6|119
1676907900000|2023-02-20 15:45:00|9115.1|9105.1|9120.1|9110.1|9120.1|9110.1|9109.6|9099.6|168
1676908200000|2023-02-20 15:50:00|9120.6|9110.6|9134.6|9124.6|9135.9|9125.9|9119.9|9109.9|159
1676908500000|2023-02-20 15:55:00|9133.6|9123.6|9135.9|9125.9|9139.1|9129.1|9132.6|9122.6|172
1676908800000|2023-02-20 16:00:00|9136.1|9126.1|9135.9|9125.9|9138.6|9128.6|9133.6|9123.6|157
1676909100000|2023-02-20 16:05:00|9136.1|9126.1|9128.6|9118.6|9138.9|9128.9|9126.4|9116.4|137
1676909400000|2023-02-20 16:10:00|9129.1|9119.1|9134.6|9124.6|9135.6|9125.6|9125.6|9115.6|125
1676909700000|2023-02-20 16:15:00|9134.9|9124.9|9130.4|9120.4|9135.9|9125.9|9128.9|9118.9|147
1676910000000|2023-02-20 16:20:00|9130.1|9120.1|9131.4|9121.4|9134.4|9124.4|9129.1|9119.1|57
1676910300000|2023-02-20 16:25:00|9131.6|9121.6|9131.6|9121.6|9135.9|9125.9|9130.9|9120.9|75
1676910600000|2023-02-20 16:30:00|9131.4|9121.4|9138.6|9128.6|9141.9|9131.9|9131.4|9121.4|166
1676910900000|2023-02-20 16:35:00|9138.9|9128.9|9146.9|9136.9|9146.9|9136.9|9138.9|9128.9|88
1676911200000|2023-02-20 16:40:00|9148.1|9138.1|9146.1|9136.1|9148.1|9138.1|9144.6|9134.6|108
1676911500000|2023-02-20 16:45:00|9145.9|9135.9|9147.9|9137.9|9150.6|9140.6|9142.6|9132.6|150
1676911800000|2023-02-20 16:50:00|9147.6|9137.6|9149.6|9139.6|9150.1|9140.1|9145.9|9135.9|71
1676912100000|2023-02-20 16:55:00|9149.4|9139.4|9150.9|9140.9|9152.1|9142.1|9148.1|9138.1|116
1676912400000|2023-02-20 17:00:00|9149.9|9139.9|9151.9|9141.9|9152.9|9142.9|9148.9|9138.9|52
1676912700000|2023-02-20 17:05:00|9151.6|9141.6|9151.4|9141.4|9151.9|9141.9|9149.6|9139.6|39
1676913000000|2023-02-20 17:10:00|9151.1|9141.1|9137.4|9127.4|9151.1|9141.1|9135.9|9125.9|91
1676913300000|2023-02-20 17:15:00|9137.1|9127.1|9136.1|9126.1|9139.1|9129.1|9135.9|9125.9|57
1676913600000|2023-02-20 17:20:00|9136.4|9126.4|9130.6|9120.6|9137.6|9127.6|9129.6|9119.6|60
1676913900000|2023-02-20 17:25:00|9131.4|9121.4|9131.6|9121.6|9132.1|9122.1|9128.6|9118.6|51
1676914200000|2023-02-20 17:30:00|9131.9|9121.9|9132.4|9122.4|9134.6|9124.6|9131.6|9121.6|42
1676914500000|2023-02-20 17:35:00|9132.6|9122.6|9133.9|9123.9|9135.1|9125.1|9129.4|9119.4|62
1676914800000|2023-02-20 17:40:00|9134.1|9124.1|9135.9|9125.9|9136.1|9126.1|9132.6|9122.6|54
1676915100000|2023-02-20 17:45:00|9135.6|9125.6|9135.1|9125.1|9136.4|9126.4|9135.1|9125.1|40
1676915400000|2023-02-20 17:50:00|9134.6|9124.6|9128.6|9118.6|9134.6|9124.6|9127.9|9117.9|85
1676915700000|2023-02-20 17:55:00|9128.4|9118.4|9123.6|9113.6|9128.4|9118.4|9120.3|9110.3|74
1676916000000|2023-02-20 18:00:00|9123.5|9113.5|9123.4|9113.4|9125.4|9115.4|9123.4|9113.4|26
1676916300000|2023-02-20 18:05:00|9123.6|9113.6|9122.9|9112.9|9124.5|9114.5|9122.4|9112.4|39
1676916600000|2023-02-20 18:10:00|9123|9113|9125.3|9115.3|9125.4|9115.4|9123|9113|22
1676916900000|2023-02-20 18:15:00|9126.5|9116.5|9126.6|9116.6|9126.6|9116.6|9124.5|9114.5|31
1676917200000|2023-02-20 18:20:00|9126.1|9116.1|9125.5|9115.5|9126.4|9116.4|9125.4|9115.4|49
1676917500000|2023-02-20 18:25:00|9125.8|9115.8|9123.5|9113.5|9126|9116|9123.3|9113.3|36
1676917800000|2023-02-20 18:30:00|9123.8|9113.8|9124|9114|9125.5|9115.5|9123.1|9113.1|23
1676918100000|2023-02-20 18:35:00|9124.3|9114.3|9121.4|9111.4|9124.3|9114.3|9121.4|9111.4|16
1676918400000|2023-02-20 18:40:00|9121|9111|9121.3|9111.3|9121.3|9111.3|9119.9|9109.9|34
1676918700000|2023-02-20 18:45:00|9122.3|9112.3|9123.3|9113.3|9124.9|9114.9|9122.3|9112.3|14
1676919000000|2023-02-20 18:50:00|9123.6|9113.6|9120.8|9110.8|9124|9114|9118.3|9108.3|71
1676919300000|2023-02-20 18:55:00|9120.4|9110.4|9122.6|9102.6|9125.8|9110.9|9120.4|9101.8|24
1676941200000|2023-02-21 01:00:00|9121.8|9111.8|9118.6|9108.6|9123.4|9113.4|9116.1|9106.1|196
1676941500000|2023-02-21 01:05:00|9118.8|9108.8|9102|9092|9119.4|9109.4|9101.5|9091.5|231
1676941800000|2023-02-21 01:10:00|9101.5|9091.5|9103|9093|9107|9097|9100.8|9090.8|245
1676942100000|2023-02-21 01:15:00|9102.9|9092.9|9108.5|9098.5|9115.4|9105.4|9102.6|9092.6|243
1676942400000|2023-02-21 01:20:00|9109|9099|9113|9103|9117.5|9107.5|9109|9099|173
1676942700000|2023-02-21 01:25:00|9112.9|9102.9|9106.5|9096.5|9116.3|9106.3|9104.9|9094.9|165
1676943000000|2023-02-21 01:30:00|9106.1|9096.1|9099.9|9089.9|9109.5|9099.5|9098.6|9088.6|247
1676943300000|2023-02-21 01:35:00|9099.8|9089.8|9105.5|9095.5|9108|9098|9097.3|9087.3|199
1676943600000|2023-02-21 01:40:00|9105.3|9095.3|9110.8|9100.8|9111.5|9101.5|9098.8|9088.8|214
1676943900000|2023-02-21 01:45:00|9110.5|9100.5|9102|9092|9112.1|9102.1|9101.3|9091.3|212
1676944200000|2023-02-21 01:50:00|9102.3|9092.3|9105.9|9095.9|9113.6|9103.6|9102.3|9092.3|177
1676944500000|2023-02-21 01:55:00|9106.1|9096.1|9101.9|9091.9|9107|9097|9101.6|9091.6|155
1676944800000|2023-02-21 02:00:00|9102.1|9092.1|9099|9089|9103.4|9093.4|9095|9085|233
1676945100000|2023-02-21 02:05:00|9098.9|9088.9|9102.9|9092.9|9102.9|9092.9|9097.8|9087.8|124
1676945400000|2023-02-21 02:10:00|9102.8|9092.8|9103.5|9093.5|9108.6|9098.6|9101.1|9091.1|233
1676945700000|2023-02-21 02:15:00|9103.3|9093.3|9104.9|9094.9|9111.3|9101.3|9101.8|9091.8|143
1676946000000|2023-02-21 02:20:00|9104.6|9094.6|9102.5|9092.5|9104.6|9094.6|9101.8|9091.8|78
1676946300000|2023-02-21 02:25:00|9102.8|9092.8|9110.1|9100.1|9111.3|9101.3|9102.8|9092.8|95
1676946600000|2023-02-21 02:30:00|9109.9|9099.9|9113.3|9103.3|9114.5|9104.5|9106|9096|235
1676946900000|2023-02-21 02:35:00|9113.6|9103.6|9110|9100|9114|9104|9108|9098|188
1676947200000|2023-02-21 02:40:00|9110.5|9100.5|9107.5|9097.5|9114|9104|9104.1|9094.1|145
1676947500000|2023-02-21 02:45:00|9107.8|9097.8|9109.8|9099.8|9110.9|9100.9|9105.6|9095.6|109
1676947800000|2023-02-21 02:50:00|9110|9100|9103.4|9093.4|9112|9102|9103|9093|120
1676948100000|2023-02-21 02:55:00|9103.3|9093.3|9097.6|9087.6|9103.5|9093.5|9097.4|9087.4|218
1676948400000|2023-02-21 03:00:00|9097.4|9087.4|9105.1|9095.1|9106|9096|9096.6|9086.6|159
1676948700000|2023-02-21 03:05:00|9105|9095|9092.6|9082.6|9105.3|9095.3|9092.4|9082.4|127
1676949000000|2023-02-21 03:10:00|9092.4|9082.4|9085.8|9075.8|9092.8|9082.8|9081|9071|200
1676949300000|2023-02-21 03:15:00|9085.5|9075.5|9089|9079|9092.5|9082.5|9084.1|9074.1|240
1676949600000|2023-02-21 03:20:00|9088.1|9078.1|9089.8|9079.8|9092.3|9082.3|9087.5|9077.5|173
1676949900000|2023-02-21 03:25:00|9090|9080|9088.4|9078.4|9093.3|9083.3|9088.4|9078.4|151
1676950200000|2023-02-21 03:30:00|9088.6|9078.6|9095.1|9085.1|9095.4|9085.4|9086.9|9076.9|74
1676950500000|2023-02-21 03:35:00|9094.9|9084.9|9096.3|9086.3|9097.8|9087.8|9094.1|9084.1|72
1676950800000|2023-02-21 03:40:00|9096.1|9086.1|9094.6|9084.6|9097.8|9087.8|9092.8|9082.8|73
1676951100000|2023-02-21 03:45:00|9094.8|9084.8|9092.3|9082.3|9095.4|9085.4|9090.4|9080.4|52
1676951400000|2023-02-21 03:50:00|9092|9082|9091.4|9081.4|9093|9083|9090.4|9080.4|57
1676951700000|2023-02-21 03:55:00|9091.1|9081.1|9095.5|9085.5|9095.5|9085.5|9090.5|9080.5|75
1676952000000|2023-02-21 04:00:00|9095.3|9085.3|9094.3|9084.3|9096|9086|9093.1|9083.1|56
1676952300000|2023-02-21 04:05:00|9094|9084|9092.9|9082.9|9094.3|9084.3|9092|9082|40
1676952600000|2023-02-21 04:10:00|9092.6|9082.6|9093.5|9083.5|9093.5|9083.5|9091.5|9081.5|27
1676952900000|2023-02-21 04:15:00|9093.3|9083.3|9092.8|9082.8|9093.5|9083.5|9091.8|9081.8|56
1676953200000|2023-02-21 04:20:00|9092.5|9082.5|9095.9|9085.9|9097.3|9087.3|9092|9082|50
1676953500000|2023-02-21 04:25:00|9095.6|9085.6|9095.6|9085.6|9095.9|9085.9|9094.8|9084.8|10
1676953800000|2023-02-21 04:30:00|9095.3|9085.3|9095.9|9085.9|9096.1|9086.1|9094.1|9084.1|25
1676954100000|2023-02-21 04:35:00|9095.8|9085.8|9096.6|9086.6|9096.9|9086.9|9094.8|9084.8|26
1676954400000|2023-02-21 04:40:00|9096.9|9086.9|9096.8|9086.8|9099.4|9089.4|9096.8|9086.8|17
1676954700000|2023-02-21 04:45:00|9096.6|9086.6|9095.1|9085.1|9097.8|9087.8|9095|9085|29
1676955000000|2023-02-21 04:50:00|9095.5|9085.5|9096|9086|9096.5|9086.5|9094.8|9084.8|34
1676955300000|2023-02-21 04:55:00|9096.3|9086.3|9101.1|9091.1|9101.1|9091.1|9096.3|9086.3|55
1676955600000|2023-02-21 05:00:00|9100.8|9090.8|9097|9087|9101|9091|9096.3|9086.3|84
1676955900000|2023-02-21 05:05:00|9097.5|9087.5|9101.6|9091.6|9101.9|9091.9|9097.3|9087.3|100
1676956200000|2023-02-21 05:10:00|9102.1|9092.1|9097.3|9087.3|9103.4|9093.4|9096|9086|115
1676956500000|2023-02-21 05:15:00|9097|9087|9096.4|9086.4|9097.5|9087.5|9094.5|9084.5|75
1676956800000|2023-02-21 05:20:00|9096.1|9086.1|9092.6|9082.6|9096.1|9086.1|9088.8|9078.8|100
1676957100000|2023-02-21 05:25:00|9092.1|9082.1|9087.3|9077.3|9092.1|9082.1|9086.1|9076.1|79
1676957400000|2023-02-21 05:30:00|9087|9077|9081.4|9071.4|9087.1|9077.1|9079.8|9069.8|205
1676957700000|2023-02-21 05:35:00|9081.5|9071.5|9084.5|9074.5|9086.1|9076.1|9079.3|9069.3|135
1676958000000|2023-02-21 05:40:00|9084.8|9074.8|9093.3|9083.3|9094.1|9084.1|9084.5|9074.5|191
1676958300000|2023-02-21 05:45:00|9093|9083|9091.4|9081.4|9095.1|9085.1|9089.6|9079.6|190
1676958600000|2023-02-21 05:50:00|9091.3|9081.3|9095.1|9085.1|9096|9086|9089.6|9079.6|159
1676958900000|2023-02-21 05:55:00|9095.4|9085.4|9100.3|9090.3|9102.3|9092.3|9095.4|9085.4|147
1676959200000|2023-02-21 06:00:00|9100.4|9090.4|9090.8|9080.8|9100.4|9090.4|9090.1|9080.1|168
1676959500000|2023-02-21 06:05:00|9091.1|9081.1|9086.3|9076.3|9092.3|9082.3|9084.5|9074.5|160
1676959800000|2023-02-21 06:10:00|9086|9076|9094|9084|9094|9084|9085.1|9075.1|109
1676960100000|2023-02-21 06:15:00|9093.8|9083.8|9090.6|9080.6|9096.8|9086.8|9089.9|9079.9|102
1676960400000|2023-02-21 06:20:00|9090.5|9080.5|9098.1|9088.1|9100.3|9090.3|9088.9|9078.9|121
1676960700000|2023-02-21 06:25:00|9098|9088|9096.5|9086.5|9098.6|9088.6|9093.9|9083.9|111
1676961000000|2023-02-21 06:30:00|9096.6|9086.6|9102.9|9092.9|9103.3|9093.3|9096.6|9086.6|115
1676961300000|2023-02-21 06:35:00|9103|9093|9110.4|9100.4|9110.8|9100.8|9101.6|9091.6|186
1676961600000|2023-02-21 06:40:00|9110.6|9100.6|9111.8|9101.8|9113.3|9103.3|9105.8|9095.8|206
1676961900000|2023-02-21 06:45:00|9111.3|9101.3|9122|9112|9123.3|9113.3|9109|9099|251
1676962200000|2023-02-21 06:50:00|9121.8|9111.8|9124|9114|9126.4|9116.4|9117.5|9107.5|249
1676962500000|2023-02-21 06:55:00|9124.1|9114.1|9127.9|9117.9|9130.8|9120.8|9122.9|9112.9|289
1676962800000|2023-02-21 07:00:00|9127.6|9117.6|9122.9|9112.9|9132.4|9122.4|9122.1|9112.1|152
1676963100000|2023-02-21 07:05:00|9122.6|9112.6|9118.1|9108.1|9123.3|9113.3|9118.1|9108.1|125
1676963400000|2023-02-21 07:10:00|9118.4|9108.4|9127.4|9117.4|9128.4|9118.4|9118.1|9108.1|143
1676963700000|2023-02-21 07:15:00|9127.3|9117.3|9115.8|9105.8|9127.3|9117.3|9115.8|9105.8|209
1676964000000|2023-02-21 07:20:00|9115.5|9105.5|9102.5|9092.5|9118.3|9108.3|9101.6|9091.6|140
1676964300000|2023-02-21 07:25:00|9102.4|9092.4|9113.1|9103.1|9113.5|9103.5|9099|9089|165
1676964600000|2023-02-21 07:30:00|9112.9|9102.9|9117.5|9107.5|9125.9|9115.9|9107.9|9097.9|189
1676964900000|2023-02-21 07:35:00|9117.3|9107.3|9117.9|9107.9|9119.8|9109.8|9109.5|9099.5|134
1676965200000|2023-02-21 07:40:00|9117.5|9107.5|9125.5|9115.5|9126.5|9116.5|9115.5|9105.5|138
1676965500000|2023-02-21 07:45:00|9125.1|9115.1|9122.3|9112.3|9129.9|9119.9|9121.6|9111.6|143
1676965800000|2023-02-21 07:50:00|9121.8|9111.8|9122.3|9112.3|9123.8|9113.8|9117.4|9107.4|148
1676966100000|2023-02-21 07:55:00|9122|9112|9115.4|9105.4|9123.6|9113.6|9114.6|9104.6|170
1676966400000|2023-02-21 08:00:00|9114.4|9104.4|9115.9|9105.9|9118.9|9108.9|9108.1|9098.1|264
1676966700000|2023-02-21 08:05:00|9115.6|9105.6|9150.6|9140.6|9152.4|9142.4|9115.6|9105.6|285
1676967000000|2023-02-21 08:10:00|9150.9|9140.9|9162.4|9152.4|9163.8|9153.8|9144|9134|240
1676967300000|2023-02-21 08:15:00|9162.6|9152.6|9151.4|9141.4|9164.8|9154.8|9150.5|9140.5|346
1676967600000|2023-02-21 08:20:00|9151.1|9141.1|9147.6|9137.6|9152.9|9142.9|9147.6|9137.6|181
1676967900000|2023-02-21 08:25:00|9147.9|9137.9|9146.1|9136.1|9161.9|9151.9|9144.9|9134.9|221
1676968200000|2023-02-21 08:30:00|9145.9|9135.9|9133.1|9123.1|9145.9|9135.9|9127.5|9117.5|336
1676968500000|2023-02-21 08:35:00|9132.6|9122.6|9112.5|9102.5|9134.1|9124.1|9105.5|9095.5|262
1676968800000|2023-02-21 08:40:00|9112|9102|9105.4|9095.4|9113.1|9103.1|9100.5|9090.5|231
1676969100000|2023-02-21 08:45:00|9105.1|9095.1|9093.6|9083.6|9107.1|9097.1|9090.1|9080.1|244
1676969400000|2023-02-21 08:50:00|9093.4|9083.4|9082.1|9072.1|9095.6|9085.6|9076.9|9066.9|200
1676969700000|2023-02-21 08:55:00|9081.9|9071.9|9074.1|9064.1|9093.1|9083.1|9070.9|9060.9|216
1676970000000|2023-02-21 09:00:00|9074|9064|9077.9|9067.9|9084.9|9074.9|9066.9|9056.9|261
1676970300000|2023-02-21 09:05:00|9078.1|9068.1|9087.1|9077.1|9089.1|9079.1|9064.6|9054.6|237
1676970600000|2023-02-21 09:10:00|9086.9|9076.9|9081.4|9071.4|9090.9|9080.9|9077.6|9067.6|226
1676970900000|2023-02-21 09:15:00|9081.1|9071.1|9058.4|9048.4|9081.1|9071.1|9058.4|9048.4|218
1676971200000|2023-02-21 09:20:00|9058.6|9048.6|9045.9|9035.9|9059.6|9049.6|9038.1|9028.1|287
1676971500000|2023-02-21 09:25:00|9046.1|9036.1|9057.9|9047.9|9060.4|9050.4|9045.1|9035.1|231
1676971800000|2023-02-21 09:30:00|9059.4|9049.4|9080.1|9070.1|9086.6|9076.6|9057.1|9047.1|388
1676972100000|2023-02-21 09:35:00|9080.4|9070.4|9086.9|9076.9|9091.4|9081.4|9080.4|9070.4|247
1676972400000|2023-02-21 09:40:00|9089.1|9079.1|9102.1|9092.1|9102.1|9092.1|9082.6|9072.6|263
1676972700000|2023-02-21 09:45:00|9101.9|9091.9|9101.4|9091.4|9104.6|9094.6|9099.6|9089.6|233
1676973000000|2023-02-21 09:50:00|9101.1|9091.1|9114.1|9104.1|9114.6|9104.6|9100.9|9090.9|234
1676973300000|2023-02-21 09:55:00|9113.9|9103.9|9096.9|9086.9|9113.9|9103.9|9096.9|9086.9|184
1676973600000|2023-02-21 10:00:00|9096.6|9086.6|9084.6|9074.6|9097.9|9087.9|9081.1|9071.1|184
1676973900000|2023-02-21 10:05:00|9084.9|9074.9|9098.9|9088.9|9098.9|9088.9|9084.9|9074.9|162
1676974200000|2023-02-21 10:10:00|9099.6|9089.6|9101.6|9091.6|9103.4|9093.4|9098.9|9088.9|139
1676974500000|2023-02-21 10:15:00|9101.4|9091.4|9099.9|9089.9|9101.4|9091.4|9095.4|9085.4|158
1676974800000|2023-02-21 10:20:00|9099.6|9089.6|9099.1|9089.1|9100.9|9090.9|9097.9|9087.9|106
1676975100000|2023-02-21 10:25:00|9098.9|9088.9|9101.6|9091.6|9104.9|9094.9|9095.9|9085.9|175
1676975400000|2023-02-21 10:30:00|9101.9|9091.9|9103.4|9093.4|9104.1|9094.1|9097.9|9087.9|151
1676975700000|2023-02-21 10:35:00|9103.6|9093.6|9098.9|9088.9|9104.1|9094.1|9097.1|9087.1|118
1676976000000|2023-02-21 10:40:00|9099.1|9089.1|9084.9|9074.9|9099.4|9089.4|9084.6|9074.6|111
1676976300000|2023-02-21 10:45:00|9085.1|9075.1|9087.1|9077.1|9089.1|9079.1|9082.1|9072.1|145
1676976600000|2023-02-21 10:50:00|9086.9|9076.9|9091.4|9081.4|9098.4|9088.4|9086.9|9076.9|158
1676976900000|2023-02-21 10:55:00|9090.1|9080.1|9094.6|9084.6|9095.4|9085.4|9088.9|9078.9|136
1676977200000|2023-02-21 11:00:00|9094.9|9084.9|9099.1|9089.1|9102.1|9092.1|9092.9|9082.9|172
1676977500000|2023-02-21 11:05:00|9099.4|9089.4|9096.4|9086.4|9100.9|9090.9|9095.1|9085.1|95
1676977800000|2023-02-21 11:10:00|9096.1|9086.1|9103.1|9093.1|9104.6|9094.6|9096.1|9086.1|109
1676978100000|2023-02-21 11:15:00|9102.9|9092.9|9100.9|9090.9|9111.1|9101.1|9100.4|9090.4|157
1676978400000|2023-02-21 11:20:00|9101.1|9091.1|9118.9|9108.9|9119.4|9109.4|9100.6|9090.6|168
1676978700000|2023-02-21 11:25:00|9119.4|9109.4|9128.4|9118.4|9137.1|9127.1|9115.9|9105.9|183
1676979000000|2023-02-21 11:30:00|9129.9|9119.9|9133.6|9123.6|9134.4|9124.4|9126.6|9116.6|174
1676979300000|2023-02-21 11:35:00|9133.9|9123.9|9143.6|9133.6|9144.9|9134.9|9133.9|9123.9|124
1676979600000|2023-02-21 11:40:00|9143.9|9133.9|9139.4|9129.4|9143.9|9133.9|9138.1|9128.1|131
1676979900000|2023-02-21 11:45:00|9139.6|9129.6|9146.1|9136.1|9149.4|9139.4|9139.6|9129.6|187
1676980200000|2023-02-21 11:50:00|9146.4|9136.4|9132.9|9122.9|9146.9|9136.9|9132.1|9122.1|148
1676980500000|2023-02-21 11:55:00|9133.1|9123.1|9127.1|9117.1|9134.6|9124.6|9124.4|9114.4|146
1676980800000|2023-02-21 12:00:00|9126.9|9116.9|9121.9|9111.9|9129.6|9119.6|9120.9|9110.9|184
1676981100000|2023-02-21 12:05:00|9121.6|9111.6|9122.9|9112.9|9123.4|9113.4|9119.1|9109.1|132
1676981400000|2023-02-21 12:10:00|9123.1|9113.1|9114.4|9104.4|9123.1|9113.1|9113.6|9103.6|145
1676981700000|2023-02-21 12:15:00|9114.9|9104.9|9121.1|9111.1|9121.4|9111.4|9114.1|9104.1|89
1676982000000|2023-02-21 12:20:00|9120.9|9110.9|9125.6|9115.6|9128.4|9118.4|9119.1|9109.1|203
1676982300000|2023-02-21 12:25:00|9125.4|9115.4|9133.6|9123.6|9134.1|9124.1|9125.1|9115.1|117
1676982600000|2023-02-21 12:30:00|9133.4|9123.4|9132.4|9122.4|9140.4|9130.4|9132.4|9122.4|231
1676982900000|2023-02-21 12:35:00|9132.1|9122.1|9130.4|9120.4|9136.9|9126.9|9127.1|9117.1|174
1676983200000|2023-02-21 12:40:00|9130.9|9120.9|9127.4|9117.4|9134.1|9124.1|9122.9|9112.9|156
1676983500000|2023-02-21 12:45:00|9127.6|9117.6|9138.6|9128.6|9141.9|9131.9|9127.1|9117.1|157
1676983800000|2023-02-21 12:50:00|9139.6|9129.6|9141.9|9131.9|9144.9|9134.9|9136.6|9126.6|191
1676984100000|2023-02-21 12:55:00|9141.1|9131.1|9136.1|9126.1|9141.6|9131.6|9133.1|9123.1|174
1676984400000|2023-02-21 13:00:00|9136.6|9126.6|9136.6|9126.6|9137.9|9127.9|9121.4|9111.4|442
1676984700000|2023-02-21 13:05:00|9136.4|9126.4|9142.6|9132.6|9146.9|9136.9|9136.4|9126.4|281
1676985000000|2023-02-21 13:10:00|9142.9|9132.9|9135.9|9125.9|9149.9|9139.9|9134.9|9124.9|305
1676985300000|2023-02-21 13:15:00|9135.4|9125.4|9137.4|9127.4|9143.4|9133.4|9135.1|9125.1|256
1676985600000|2023-02-21 13:20:00|9137.9|9127.9|9134.9|9124.9|9141.6|9131.6|9133.4|9123.4|305
1676985900000|2023-02-21 13:25:00|9135.1|9125.1|9145.6|9135.6|9145.6|9135.6|9128.6|9118.6|274
1676986200000|2023-02-21 13:30:00|9146.1|9136.1|9152.1|9142.1|9153.6|9143.6|9145.1|9135.1|319
1676986500000|2023-02-21 13:35:00|9152.4|9142.4|9158.9|9148.9|9164.4|9154.4|9151.1|9141.1|329
1676986800000|2023-02-21 13:40:00|9158.6|9148.6|9148.4|9138.4|9165.1|9155.1|9148.4|9138.4|409
1676987100000|2023-02-21 13:45:00|9148.1|9138.1|9144.1|9134.1|9151.4|9141.4|9138.4|9128.4|333
1676987400000|2023-02-21 13:50:00|9144.4|9134.4|9157.1|9147.1|9158.1|9148.1|9141.9|9131.9|387
1676987700000|2023-02-21 13:55:00|9157.4|9147.4|9155.1|9145.1|9159.4|9149.4|9152.1|9142.1|317
1676988000000|2023-02-21 14:00:00|9155.6|9145.6|9169.4|9159.4|9170.1|9160.1|9154.9|9144.9|304
1676988300000|2023-02-21 14:05:00|9168.9|9158.9|9179.4|9169.4|9181.9|9171.9|9168.6|9158.6|360
1676988600000|2023-02-21 14:10:00|9178.6|9168.6|9175.4|9165.4|9184.4|9174.4|9172.9|9162.9|314
1676988900000|2023-02-21 14:15:00|9175.6|9165.6|9182.6|9172.6|9184.6|9174.6|9175.6|9165.6|299
1676989200000|2023-02-21 14:20:00|9182.4|9172.4|9184.6|9174.6|9186.6|9176.6|9179.9|9169.9|249
1676989500000|2023-02-21 14:25:00|9184.1|9174.1|9182.4|9172.4|9191.6|9181.6|9181.6|9171.6|328
1676989800000|2023-02-21 14:30:00|9182.9|9172.9|9199.6|9189.6|9199.9|9189.9|9182.4|9172.4|460
1676990100000|2023-02-21 14:35:00|9199.9|9189.9|9196.1|9186.1|9201.4|9191.4|9189.4|9179.4|440
1676990400000|2023-02-21 14:40:00|9196.4|9186.4|9193.9|9183.9|9202.9|9192.9|9192.1|9182.1|384
1676990700000|2023-02-21 14:45:00|9189.3|9179.3|9163.3|9153.3|9195.3|9185.3|9160.8|9150.8|819
1676991000000|2023-02-21 14:50:00|9163.8|9153.8|9163.4|9153.4|9176.9|9166.9|9146.6|9136.6|555
1676991300000|2023-02-21 14:55:00|9162.6|9152.6|9151.6|9141.6|9168.9|9158.9|9150.9|9140.9|471
1676991600000|2023-02-21 15:00:00|9151.4|9141.4|9159.4|9149.4|9166.5|9156.5|9147.9|9137.9|669
1676991900000|2023-02-21 15:05:00|9159.1|9149.1|9174.6|9164.6|9178.6|9168.6|9153.3|9143.3|541
1676992200000|2023-02-21 15:10:00|9174.9|9164.9|9160.9|9150.9|9174.9|9164.9|9155.9|9145.9|397
1676992500000|2023-02-21 15:15:00|9161.4|9151.4|9164.9|9154.9|9169.4|9159.4|9153.1|9143.1|462
1676992800000|2023-02-21 15:20:00|9164.6|9154.6|9176.9|9166.9|9180.6|9170.6|9163.1|9153.1|377
1676993100000|2023-02-21 15:25:00|9175.9|9165.9|9175.1|9165.1|9177.6|9167.6|9166.9|9156.9|360
1676993400000|2023-02-21 15:30:00|9175.6|9165.6|9184.6|9174.6|9186.1|9176.1|9172.4|9162.4|420
1676993700000|2023-02-21 15:35:00|9183.6|9173.6|9189.6|9179.6|9194.9|9184.9|9182.1|9172.1|353
1676994000000|2023-02-21 15:40:00|9189.4|9179.4|9197.6|9187.6|9209.9|9199.9|9189.4|9179.4|454
1676994300000|2023-02-21 15:45:00|9197.4|9187.4|9206.6|9196.6|9210.9|9200.9|9195.4|9185.4|424
1676994600000|2023-02-21 15:50:00|9206.4|9196.4|9206.4|9196.4|9209.6|9199.6|9198.4|9188.4|269
1676994900000|2023-02-21 15:55:00|9206.1|9196.1|9194.4|9184.4|9209.6|9199.6|9193.6|9183.6|420
1676995200000|2023-02-21 16:00:00|9194.1|9184.1|9188.6|9178.6|9203.4|9193.4|9188.6|9178.6|316
1676995500000|2023-02-21 16:05:00|9188.4|9178.4|9171.6|9161.6|9190.1|9180.1|9170.1|9160.1|368
1676995800000|2023-02-21 16:10:00|9171.9|9161.9|9171.9|9161.9|9178.6|9168.6|9164.4|9154.4|274
1676996100000|2023-02-21 16:15:00|9172.1|9162.1|9171.9|9161.9|9177.6|9167.6|9166.9|9156.9|303
1676996400000|2023-02-21 16:20:00|9172.1|9162.1|9194.6|9184.6|9195.1|9185.1|9170.6|9160.6|241
1676996700000|2023-02-21 16:25:00|9194.4|9184.4|9195.6|9185.6|9199.9|9189.9|9191.4|9181.4|328
1676997000000|2023-02-21 16:30:00|9195.9|9185.9|9212.6|9202.6|9212.6|9202.6|9185.1|9175.1|507
1676997300000|2023-02-21 16:35:00|9212.9|9202.9|9201.6|9191.6|9212.9|9202.9|9195.4|9185.4|321
1676997600000|2023-02-21 16:40:00|9201.4|9191.4|9211.1|9201.1|9214.1|9204.1|9197.9|9187.9|324
1676997900000|2023-02-21 16:45:00|9211.6|9201.6|9196.6|9186.6|9216.4|9206.4|9196.6|9186.6|260
1676998200000|2023-02-21 16:50:00|9197.1|9187.1|9199.6|9189.6|9199.9|9189.9|9193.9|9183.9|215
1676998500000|2023-02-21 16:55:00|9199.9|9189.9|9194.4|9184.4|9199.9|9189.9|9190.6|9180.6|200
1676998800000|2023-02-21 17:00:00|9194.1|9184.1|9184.9|9174.9|9194.1|9184.1|9177.1|9167.1|193
1676999100000|2023-02-21 17:05:00|9185.4|9175.4|9184.4|9174.4|9192.1|9182.1|9173.6|9163.6|134
1676999400000|2023-02-21 17:10:00|9184.6|9174.6|9179.1|9169.1|9187.1|9177.1|9178.6|9168.6|209
1676999700000|2023-02-21 17:15:00|9180.4|9170.4|9184.4|9174.4|9185.6|9175.6|9179.1|9169.1|148
1677000000000|2023-02-21 17:20:00|9184.6|9174.6|9178.4|9168.4|9187.1|9177.1|9178.1|9168.1|107
1677000300000|2023-02-21 17:25:00|9178.1|9168.1|9177.6|9167.6|9179.9|9169.9|9174.1|9164.1|162
1677000600000|2023-02-21 17:30:00|9177.4|9167.4|9192.4|9182.4|9193.1|9183.1|9173.6|9163.6|251
1677000900000|2023-02-21 17:35:00|9192.1|9182.1|9200.1|9190.1|9204.1|9194.1|9190.6|9180.6|236
1677001200000|2023-02-21 17:40:00|9199.9|9189.9|9195.1|9185.1|9201.9|9191.9|9188.1|9178.1|177
1677001500000|2023-02-21 17:45:00|9195.4|9185.4|9206.1|9196.1|9206.1|9196.1|9193.1|9183.1|183
1677001800000|2023-02-21 17:50:00|9205.6|9195.6|9211.4|9201.4|9212.6|9202.6|9202.9|9192.9|183
1677002100000|2023-02-21 17:55:00|9211.1|9201.1|9214|9204|9216.6|9206.6|9209.4|9199.4|288
1677002400000|2023-02-21 18:00:00|9214.3|9204.3|9209.4|9199.4|9217|9207|9209.3|9199.3|170
1677002700000|2023-02-21 18:05:00|9209.3|9199.3|9205.5|9195.5|9210.4|9200.4|9204.4|9194.4|217
1677003000000|2023-02-21 18:10:00|9205.8|9195.8|9197.5|9187.5|9208.4|9198.4|9194.1|9184.1|140
1677003300000|2023-02-21 18:15:00|9197.3|9187.3|9196.5|9186.5|9199.5|9189.5|9195.9|9185.9|141
1677003600000|2023-02-21 18:20:00|9196|9186|9196.8|9186.8|9198.5|9188.5|9195.5|9185.5|84
1677003900000|2023-02-21 18:25:00|9197|9187|9190|9180|9199.9|9189.9|9188.5|9178.5|104
1677004200000|2023-02-21 18:30:00|9189.8|9179.8|9184.8|9174.8|9191.9|9181.9|9184.4|9174.4|128
1677004500000|2023-02-21 18:35:00|9184.9|9174.9|9191.4|9181.4|9192.8|9182.8|9184.9|9174.9|82
1677004800000|2023-02-21 18:40:00|9191.1|9181.1|9187.1|9177.1|9191.1|9181.1|9185.3|9175.3|129
1677005100000|2023-02-21 18:45:00|9187.3|9177.3|9183|9173|9189.3|9179.3|9181.8|9171.8|145
1677005400000|2023-02-21 18:50:00|9182.6|9172.6|9179.9|9169.9|9182.8|9172.8|9177.4|9167.4|105
1677005700000|2023-02-21 18:55:00|9180|9170|9187.9|9167.9|9189.3|9174.8|9180|9165.8|25
1677027600000|2023-02-22 01:00:00|9180.9|9170.9|9189.1|9179.1|9189.9|9179.1|9178|9168|267
1677027900000|2023-02-22 01:05:00|9189.4|9179.4|9185.4|9175.4|9191.6|9181.6|9184.1|9174.1|259
1677028200000|2023-02-22 01:10:00|9185.8|9175.8|9175.8|9165.8|9186|9175.8|9175.8|9165.8|216
1677028500000|2023-02-22 01:15:00|9175.9|9165.9|9180.9|9170.9|9187.5|9177.5|9175|9165|355
1677028800000|2023-02-22 01:20:00|9181.1|9171.1|9186.1|9176.1|9191.8|9181.8|9181.1|9171.1|322
1677029100000|2023-02-22 01:25:00|9186.4|9176.4|9179.3|9169.3|9186.8|9176.8|9173.8|9163.8|241
1677029400000|2023-02-22 01:30:00|9179.4|9169.4|9179.3|9169.3|9187.5|9177.5|9178|9168|247
1677029700000|2023-02-22 01:35:00|9178.9|9168.9|9179.1|9169.1|9183|9173|9176.4|9166.4|240
1677030000000|2023-02-22 01:40:00|9178.8|9168.8|9166.3|9156.3|9179|9169|9165.9|9155.9|217
1677030300000|2023-02-22 01:45:00|9166.6|9156.6|9156.5|9146.5|9167.6|9157.6|9156.1|9146.1|206
1677030600000|2023-02-22 01:50:00|9155.6|9145.6|9157.6|9147.6|9159.9|9149.9|9152|9142|247
1677030900000|2023-02-22 01:55:00|9157.4|9147.4|9162|9152|9162.8|9152.8|9157.4|9147.4|212
1677031200000|2023-02-22 02:00:00|9161.9|9151.9|9158.9|9148.9|9165.6|9155.6|9158.4|9148.4|256
1677031500000|2023-02-22 02:05:00|9159|9149|9156.1|9146.1|9160|9150|9154.3|9144.3|188
1677031800000|2023-02-22 02:10:00|9156|9146|9139.8|9129.8|9156.6|9146.6|9139.5|9129.5|210
1677032100000|2023-02-22 02:15:00|9140.1|9130.1|9144.3|9134.3|9146.4|9136.4|9139.5|9129.5|107
1677032400000|2023-02-22 02:20:00|9144.5|9134.5|9147.9|9137.9|9148.4|9138.4|9143.3|9133.3|96
1677032700000|2023-02-22 02:25:00|9148.1|9138.1|9151.1|9141.1|9151.6|9141.6|9146.9|9136.9|151
1677033000000|2023-02-22 02:30:00|9151|9141|9154.1|9144.1|9154.4|9144.4|9143.8|9133.8|210
1677033300000|2023-02-22 02:35:00|9154.4|9144.4|9156.9|9146.9|9159.4|9149.4|9150.8|9140.8|248
1677033600000|2023-02-22 02:40:00|9157.1|9147.1|9169.1|9159.1|9169.6|9159.6|9153.5|9143.5|194
1677033900000|2023-02-22 02:45:00|9169.4|9159.4|9167.1|9157.1|9169.9|9159.9|9161.8|9151.8|237
1677034200000|2023-02-22 02:50:00|9167.6|9157.6|9159.4|9149.4|9167.8|9157.8|9159.1|9149.1|162
1677034500000|2023-02-22 02:55:00|9159.1|9149.1|9155.3|9145.3|9160|9150|9152.5|9142.5|214
1677034800000|2023-02-22 03:00:00|9155.1|9145.1|9162.5|9152.5|9165.4|9155.4|9154.4|9144.4|212
1677035100000|2023-02-22 03:05:00|9162.8|9152.8|9161.8|9151.8|9170.4|9160.4|9160.5|9150.5|207
1677035400000|2023-02-22 03:10:00|9162|9152|9175.4|9165.4|9179.1|9169.1|9161.5|9151.5|239
1677035700000|2023-02-22 03:15:00|9175.6|9165.6|9178.6|9168.6|9181.4|9171.4|9175.6|9165.6|198
1677036000000|2023-02-22 03:20:00|9178.3|9168.3|9173.4|9163.4|9180.1|9170.1|9170.8|9160.8|266
1677036300000|2023-02-22 03:25:00|9173.3|9163.3|9174.5|9164.5|9176.4|9166.4|9165.3|9155.3|250
1677036600000|2023-02-22 03:30:00|9173.9|9163.9|9159.8|9149.8|9175.4|9165.4|9159.3|9149.3|136
1677036900000|2023-02-22 03:35:00|9159|9149|9152.8|9142.8|9159|9149|9152.8|9142.8|130
1677037200000|2023-02-22 03:40:00|9153.1|9143.1|9154.4|9144.4|9155.8|9145.8|9149.6|9139.6|107
1677037500000|2023-02-22 03:45:00|9154.1|9144.1|9153.1|9143.1|9155.9|9145.9|9149.1|9139.1|99
1677037800000|2023-02-22 03:50:00|9153|9143|9150.4|9140.4|9153.6|9143.6|9149|9139|74
1677038100000|2023-02-22 03:55:00|9149.8|9139.8|9146.8|9136.8|9151|9141|9145.3|9135.3|96
1677038400000|2023-02-22 04:00:00|9147|9137|9138.9|9128.9|9148.1|9138.1|9137.9|9127.9|121
1677038700000|2023-02-22 04:05:00|9138.5|9128.5|9138|9128|9140.4|9130.4|9135.4|9125.4|110
1677039000000|2023-02-22 04:10:00|9138.3|9128.3|9132.9|9122.9|9140.3|9130.3|9132.9|9122.9|78
1677039300000|2023-02-22 04:15:00|9132.6|9122.6|9133|9123|9133|9123|9127.8|9117.8|88
1677039600000|2023-02-22 04:20:00|9133.3|9123.3|9133.5|9123.5|9136|9126|9129.6|9119.6|92
1677039900000|2023-02-22 04:25:00|9133.4|9123.4|9140.3|9130.3|9140.4|9130.4|9133.3|9123.3|61
1677040200000|2023-02-22 04:30:00|9140.1|9130.1|9137.6|9127.6|9140.1|9130.1|9135.4|9125.4|67
1677040500000|2023-02-22 04:35:00|9137.3|9127.3|9135.4|9125.4|9138.9|9128.9|9135.4|9125.4|68
1677040800000|2023-02-22 04:40:00|9135.1|9125.1|9132.9|9122.9|9136.9|9126.9|9131.5|9121.5|80
1677041100000|2023-02-22 04:45:00|9132.6|9122.6|9130.8|9120.8|9133.8|9123.8|9129.5|9119.5|104
1677041400000|2023-02-22 04:50:00|9130.5|9120.5|9127.3|9117.3|9131.6|9121.6|9125.4|9115.4|96
1677041700000|2023-02-22 04:55:00|9127.1|9117.1|9136|9126|9139.6|9129.6|9127|9117|101
1677042000000|2023-02-22 05:00:00|9135.9|9125.9|9132.5|9122.5|9139.5|9129.5|9132.5|9122.5|100
1677042300000|2023-02-22 05:05:00|9132.1|9122.1|9139.8|9129.8|9141.9|9131.9|9131.8|9121.8|125
1677042600000|2023-02-22 05:10:00|9140|9130|9139.4|9129.4|9140.3|9130.3|9136.8|9126.8|80
1677042900000|2023-02-22 05:15:00|9139|9129|9138.6|9128.6|9139.6|9129.6|9135.8|9125.8|93
1677043200000|2023-02-22 05:20:00|9138.5|9128.5|9146.8|9136.8|9147.6|9137.6|9138.3|9128.3|102
1677043500000|2023-02-22 05:25:00|9146.9|9136.9|9150.5|9140.5|9151.5|9141.5|9145.6|9135.6|92
1677043800000|2023-02-22 05:30:00|9150.6|9140.6|9155.5|9145.5|9156.3|9146.3|9149.9|9139.9|229
1677044100000|2023-02-22 05:35:00|9155.3|9145.3|9157.8|9147.8|9161.3|9151.3|9154.4|9144.4|130
1677044400000|2023-02-22 05:40:00|9158|9148|9155.8|9145.8|9159.3|9149.3|9152.5|9142.5|163
1677044700000|2023-02-22 05:45:00|9156.3|9146.3|9144.4|9134.4|9156.3|9146.3|9143.8|9133.8|193
1677045000000|2023-02-22 05:50:00|9144.1|9134.1|9134|9124|9144.4|9134.4|9131|9121|194
1677045300000|2023-02-22 05:55:00|9134.3|9124.3|9137.8|9127.8|9141.6|9131.6|9128.3|9118.3|153
1677045600000|2023-02-22 06:00:00|9137.5|9127.5|9140.9|9130.9|9148|9138|9136|9126|171
1677045900000|2023-02-22 06:05:00|9140.8|9130.8|9129.9|9119.9|9141.5|9131.5|9128.5|9118.5|138
1677046200000|2023-02-22 06:10:00|9130.1|9120.1|9124.3|9114.3|9135.5|9125.5|9123.6|9113.6|185
1677046500000|2023-02-22 06:15:00|9124.1|9114.1|9121.8|9111.8|9128|9118|9120.6|9110.6|188
1677046800000|2023-02-22 06:20:00|9121.5|9111.5|9125.4|9115.4|9127.6|9117.6|9120.1|9110.1|172
1677047100000|2023-02-22 06:25:00|9125.5|9115.5|9128.5|9118.5|9130.4|9120.4|9125.4|9115.4|125
1677047400000|2023-02-22 06:30:00|9128.3|9118.3|9128|9118|9131.4|9121.4|9127|9117|104
1677047700000|2023-02-22 06:35:00|9127.5|9117.5|9131.6|9121.6|9133.1|9123.1|9126.3|9116.3|133
1677048000000|2023-02-22 06:40:00|9131.4|9121.4|9134|9124|9136.5|9126.5|9130.9|9120.9|151
1677048300000|2023-02-22 06:45:00|9134.4|9124.4|9124.9|9114.9|9134.9|9124.9|9124.4|9114.4|161
1677048600000|2023-02-22 06:50:00|9125|9115|9117.6|9107.6|9126.6|9116.6|9114.1|9104.1|168
1677048900000|2023-02-22 06:55:00|9117.9|9107.9|9111.9|9101.9|9118.8|9108.8|9106.9|9096.9|188
1677049200000|2023-02-22 07:00:00|9112.4|9102.4|9120.4|9110.4|9120.6|9110.6|9111.8|9101.8|143
1677049500000|2023-02-22 07:05:00|9120.6|9110.6|9113|9103|9120.9|9110.9|9111.5|9101.5|172
1677049800000|2023-02-22 07:10:00|9112.9|9102.9|9110.3|9100.3|9113.9|9103.9|9109.1|9099.1|312
1677050100000|2023-02-22 07:15:00|9110.6|9100.6|9108|9098|9112|9102|9106.3|9096.3|248
1677050400000|2023-02-22 07:20:00|9107.8|9097.8|9101.5|9091.5|9107.8|9097.8|9091.9|9081.9|223
1677050700000|2023-02-22 07:25:00|9101.6|9091.6|9101.5|9091.5|9101.9|9091.9|9096.6|9086.6|144
1677051000000|2023-02-22 07:30:00|9101.4|9091.4|9097.6|9087.6|9102.6|9092.6|9093.5|9083.5|161
1677051300000|2023-02-22 07:35:00|9098.4|9088.4|9099.4|9089.4|9106.3|9096.3|9098.4|9088.4|180
1677051600000|2023-02-22 07:40:00|9099.1|9089.1|9108.1|9098.1|9111|9101|9098.5|9088.5|169
1677051900000|2023-02-22 07:45:00|9108.3|9098.3|9113.8|9103.8|9114.4|9104.4|9105.6|9095.6|97
1677052200000|2023-02-22 07:50:00|9114.1|9104.1|9112.6|9102.6|9116.9|9106.9|9109.8|9099.8|121
1677052500000|2023-02-22 07:55:00|9112.9|9102.9|9103.6|9093.6|9112.9|9102.9|9092|9082|212
1677052800000|2023-02-22 08:00:00|9104|9094|9113.1|9103.1|9113.1|9103.1|9096.4|9086.4|263
1677053100000|2023-02-22 08:05:00|9113.4|9103.4|9107.1|9097.1|9122.1|9112.1|9106.4|9096.4|266
1677053400000|2023-02-22 08:10:00|9106.9|9096.9|9098.6|9088.6|9111.1|9101.1|9098.6|9088.6|252
1677053700000|2023-02-22 08:15:00|9098.4|9088.4|9099.1|9089.1|9100.4|9090.4|9091.6|9081.6|174
1677054000000|2023-02-22 08:20:00|9100.4|9090.4|9107.6|9097.6|9112.4|9102.4|9099.4|9089.4|156
1677054300000|2023-02-22 08:25:00|9107.4|9097.4|9095.6|9085.6|9111.6|9101.6|9094.6|9084.6|151
1677054600000|2023-02-22 08:30:00|9095.1|9085.1|9093.1|9083.1|9098.6|9088.6|9090.4|9080.4|176
1677054900000|2023-02-22 08:35:00|9092.4|9082.4|9077.6|9067.6|9094.1|9084.1|9068.9|9058.9|238
1677055200000|2023-02-22 08:40:00|9077.1|9067.1|9067.9|9057.9|9078.6|9068.6|9067.1|9057.1|141
1677055500000|2023-02-22 08:45:00|9068.1|9058.1|9070.6|9060.6|9073.6|9063.6|9062.4|9052.4|178
1677055800000|2023-02-22 08:50:00|9070.4|9060.4|9065.9|9055.9|9074.6|9064.6|9064.4|9054.4|156
1677056100000|2023-02-22 08:55:00|9065.6|9055.6|9071.6|9061.6|9071.9|9061.9|9062.1|9052.1|176
1677056400000|2023-02-22 09:00:00|9071.1|9061.1|9075.6|9065.6|9083.6|9073.6|9067.1|9057.1|247
1677056700000|2023-02-22 09:05:00|9075.9|9065.9|9084.1|9074.1|9084.9|9074.9|9075.9|9065.9|224
1677057000000|2023-02-22 09:10:00|9084.4|9074.4|9088.6|9078.6|9089.6|9079.6|9078.9|9068.9|141
1677057300000|2023-02-22 09:15:00|9088.4|9078.4|9091.9|9081.9|9092.4|9082.4|9078.9|9068.9|206
1677057600000|2023-02-22 09:20:00|9092.1|9082.1|9085.1|9075.1|9092.9|9082.9|9080.4|9070.4|172
1677057900000|2023-02-22 09:25:00|9086.1|9076.1|9088.6|9078.6|9091.6|9081.6|9085.9|9075.9|154
1677058200000|2023-02-22 09:30:00|9088.9|9078.9|9084.6|9074.6|9091.4|9081.4|9081.9|9071.9|163
1677058500000|2023-02-22 09:35:00|9084.4|9074.4|9079.1|9069.1|9087.4|9077.4|9072.9|9062.9|253
1677058800000|2023-02-22 09:40:00|9079.4|9069.4|9081.6|9071.6|9084.6|9074.6|9075.6|9065.6|160
1677059100000|2023-02-22 09:45:00|9081.9|9071.9|9096.4|9086.4|9096.4|9086.4|9081.9|9071.9|163
1677059400000|2023-02-22 09:50:00|9096.1|9086.1|9099.4|9089.4|9102.4|9092.4|9092.1|9082.1|151
1677059700000|2023-02-22 09:55:00|9099.1|9089.1|9098.1|9088.1|9101.1|9091.1|9093.9|9083.9|142
1677060000000|2023-02-22 10:00:00|9098.4|9088.4|9095.9|9085.9|9098.4|9088.4|9089.6|9079.6|172
1677060300000|2023-02-22 10:05:00|9095.6|9085.6|9092.4|9082.4|9099.4|9089.4|9091.6|9081.6|110
1677060600000|2023-02-22 10:10:00|9092.6|9082.6|9092.9|9082.9|9095.9|9085.9|9091.1|9081.1|130
1677060900000|2023-02-22 10:15:00|9093.4|9083.4|9092.1|9082.1|9096.4|9086.4|9092.1|9082.1|133
1677061200000|2023-02-22 10:20:00|9092.4|9082.4|9094.4|9084.4|9094.4|9084.4|9086.9|9076.9|180
1677061500000|2023-02-22 10:25:00|9094.1|9084.1|9098.4|9088.4|9101.9|9091.9|9091.9|9081.9|172
1677061800000|2023-02-22 10:30:00|9098.1|9088.1|9104.4|9094.4|9108.4|9098.4|9097.9|9087.9|178
1677062100000|2023-02-22 10:35:00|9104.1|9094.1|9107.6|9097.6|9108.1|9098.1|9101.1|9091.1|107
1677062400000|2023-02-22 10:40:00|9107.9|9097.9|9114.4|9104.4|9115.4|9105.4|9107.9|9097.9|134
1677062700000|2023-02-22 10:45:00|9114.6|9104.6|9113.6|9103.6|9117.1|9107.1|9108.6|9098.6|142
1677063000000|2023-02-22 10:50:00|9113.4|9103.4|9113.1|9103.1|9114.6|9104.6|9110.9|9100.9|106
1677063300000|2023-02-22 10:55:00|9113.4|9103.4|9106.6|9096.6|9113.4|9103.4|9105.1|9095.1|109
1677063600000|2023-02-22 11:00:00|9106.4|9096.4|9119.1|9109.1|9121.1|9111.1|9106.4|9096.4|98
1677063900000|2023-02-22 11:05:00|9118.9|9108.9|9123.9|9113.9|9124.6|9114.6|9117.6|9107.6|110
1677064200000|2023-02-22 11:10:00|9124.1|9114.1|9113.9|9103.9|9124.4|9114.4|9113.9|9103.9|134
1677064500000|2023-02-22 11:15:00|9114.1|9104.1|9116.9|9106.9|9121.4|9111.4|9113.6|9103.6|176
1677064800000|2023-02-22 11:20:00|9117.1|9107.1|9123.9|9113.9|9124.1|9114.1|9116.6|9106.6|132
1677065100000|2023-02-22 11:25:00|9124.1|9114.1|9122.9|9112.9|9125.6|9115.6|9120.6|9110.6|104
1677065400000|2023-02-22 11:30:00|9122.6|9112.6|9121.4|9111.4|9123.6|9113.6|9119.6|9109.6|83
1677065700000|2023-02-22 11:35:00|9121.6|9111.6|9111.4|9101.4|9121.9|9111.9|9111.1|9101.1|141
1677066000000|2023-02-22 11:40:00|9111.6|9101.6|9120.4|9110.4|9121.4|9111.4|9111.1|9101.1|155
1677066300000|2023-02-22 11:45:00|9120.1|9110.1|9115.9|9105.9|9124.1|9114.1|9115.1|9105.1|155
1677066600000|2023-02-22 11:50:00|9115.6|9105.6|9110.9|9100.9|9123.9|9113.9|9110.9|9100.9|213
1677066900000|2023-02-22 11:55:00|9111.1|9101.1|9108.9|9098.9|9112.9|9102.9|9107.1|9097.1|141
1677067200000|2023-02-22 12:00:00|9109.4|9099.4|9118.6|9108.6|9119.6|9109.6|9107.9|9097.9|186
1677067500000|2023-02-22 12:05:00|9118.9|9108.9|9121.4|9111.4|9124.4|9114.4|9114.6|9104.6|206
1677067800000|2023-02-22 12:10:00|9119.9|9109.9|9123.4|9113.4|9125.1|9115.1|9119.9|9109.9|147
1677068100000|2023-02-22 12:15:00|9123.9|9113.9|9131.1|9121.1|9133.9|9123.9|9123.4|9113.4|192
1677068400000|2023-02-22 12:20:00|9128.9|9118.9|9133.9|9123.9|9134.6|9124.6|9128.6|9118.6|141
1677068700000|2023-02-22 12:25:00|9134.1|9124.1|9133.4|9123.4|9139.9|9129.9|9130.6|9120.6|184
1677069000000|2023-02-22 12:30:00|9133.6|9123.6|9138.4|9128.4|9149.1|9139.1|9133.6|9123.6|292
1677069300000|2023-02-22 12:35:00|9138.6|9128.6|9142.4|9132.4|9144.4|9134.4|9138.3|9128.3|242
1677069600000|2023-02-22 12:40:00|9142.6|9132.6|9136.6|9126.6|9144.6|9134.6|9136.4|9126.4|137
1677069900000|2023-02-22 12:45:00|9136.4|9126.4|9129.4|9119.4|9136.6|9126.6|9128.9|9118.9|83
1677070200000|2023-02-22 12:50:00|9129.9|9119.9|9124.6|9114.6|9130.4|9120.4|9121.1|9111.1|110
1677070500000|2023-02-22 12:55:00|9124.9|9114.9|9131.1|9121.1|9131.9|9121.9|9124.6|9114.6|138
1677070800000|2023-02-22 13:00:00|9130.4|9120.4|9131.4|9121.4|9141.9|9131.9|9130.1|9120.1|431
1677071100000|2023-02-22 13:05:00|9132.1|9122.1|9126.6|9116.6|9132.1|9122.1|9121.9|9111.9|298
1677071400000|2023-02-22 13:10:00|9126.4|9116.4|9127.4|9117.4|9134.6|9124.6|9125.1|9115.1|259
1677071700000|2023-02-22 13:15:00|9127.1|9117.1|9127.1|9117.1|9128.4|9118.4|9118.4|9108.4|329
1677072000000|2023-02-22 13:20:00|9127.6|9117.6|9133.1|9123.1|9134.4|9124.4|9126.9|9116.9|345
1677072300000|2023-02-22 13:25:00|9133.6|9123.6|9139.6|9129.6|9146.1|9136.1|9133.6|9123.6|258
1677072600000|2023-02-22 13:30:00|9139.9|9129.9|9144.9|9134.9|9145.6|9135.6|9136.6|9126.6|230
1677072900000|2023-02-22 13:35:00|9144.6|9134.6|9133.9|9123.9|9144.6|9134.6|9132.1|9122.1|235
1677073200000|2023-02-22 13:40:00|9134.1|9124.1|9128.9|9118.9|9136.9|9126.9|9128.6|9118.6|155
1677073500000|2023-02-22 13:45:00|9129.1|9119.1|9130.9|9120.9|9132.6|9122.6|9122.4|9112.4|169
1677073800000|2023-02-22 13:50:00|9130.6|9120.6|9134.6|9124.6|9142.6|9132.6|9128.4|9118.4|209
1677074100000|2023-02-22 13:55:00|9134.9|9124.9|9137.1|9127.1|9137.6|9127.6|9131.6|9121.6|211
1677074400000|2023-02-22 14:00:00|9136.9|9126.9|9136.4|9126.4|9149.4|9139.4|9134.4|9124.4|241
1677074700000|2023-02-22 14:05:00|9136.6|9126.6|9141.6|9131.6|9142.9|9132.9|9136.1|9126.1|177
1677075000000|2023-02-22 14:10:00|9141.4|9131.4|9140.9|9130.9|9141.4|9131.4|9131.1|9121.1|184
1677075300000|2023-02-22 14:15:00|9141.1|9131.1|9138.9|9128.9|9147.9|9137.9|9137.1|9127.1|169
1677075600000|2023-02-22 14:20:00|9139.6|9129.6|9138.9|9128.9|9140.6|9130.6|9136.6|9126.6|199
1677075900000|2023-02-22 14:25:00|9138.6|9128.6|9134.6|9124.6|9138.6|9128.6|9125.6|9115.6|213
1677076200000|2023-02-22 14:30:00|9134.4|9124.4|9131.9|9121.9|9137.1|9127.1|9123.9|9113.9|488
1677076500000|2023-02-22 14:35:00|9132.1|9122.1|9127.1|9117.1|9132.1|9122.1|9115.6|9105.6|441
1677076800000|2023-02-22 14:40:00|9126.9|9116.9|9133.6|9123.6|9135.6|9125.6|9124.6|9114.6|324
1677077100000|2023-02-22 14:45:00|9133.9|9123.9|9141.6|9131.6|9142.6|9132.6|9132.9|9122.9|300
1677077400000|2023-02-22 14:50:00|9141.4|9131.4|9142.4|9132.4|9144.6|9134.6|9135.1|9125.1|303
1677077700000|2023-02-22 14:55:00|9142.6|9132.6|9138.6|9128.6|9150.9|9140.9|9138.1|9128.1|293
1677078000000|2023-02-22 15:00:00|9138.4|9128.4|9126.9|9116.9|9140.6|9130.6|9124.4|9114.4|351
1677078300000|2023-02-22 15:05:00|9126.6|9116.6|9114.4|9104.4|9130.4|9120.4|9113.9|9103.9|315
1677078600000|2023-02-22 15:10:00|9114.1|9104.1|9104.1|9094.1|9114.1|9104.1|9099.3|9089.3|420
1677078900000|2023-02-22 15:15:00|9103.9|9093.9|9105.9|9095.9|9112.4|9102.4|9100.9|9090.9|328
1677079200000|2023-02-22 15:20:00|9106.1|9096.1|9115.1|9105.1|9119.9|9109.9|9105.1|9095.1|387
1677079500000|2023-02-22 15:25:00|9115.4|9105.4|9115.6|9105.6|9118.9|9108.9|9111.6|9101.6|276
1677079800000|2023-02-22 15:30:00|9115.4|9105.4|9102.9|9092.9|9115.6|9105.6|9102.6|9092.6|374
1677080100000|2023-02-22 15:35:00|9103.1|9093.1|9110.6|9100.6|9114.6|9104.6|9096.6|9086.6|326
1677080400000|2023-02-22 15:40:00|9110.9|9100.9|9112.6|9102.6|9116.4|9106.4|9103.4|9093.4|364
1677080700000|2023-02-22 15:45:00|9112.4|9102.4|9113.1|9103.1|9117.9|9107.9|9112.1|9102.1|302
1677081000000|2023-02-22 15:50:00|9113.4|9103.4|9108.9|9098.9|9115.9|9105.9|9102.9|9092.9|286
1677081300000|2023-02-22 15:55:00|9109.1|9099.1|9110.1|9100.1|9114.6|9104.6|9107.9|9097.9|253
1677081600000|2023-02-22 16:00:00|9109.9|9099.9|9101.9|9091.9|9109.9|9099.9|9099.9|9089.9|308
1677081900000|2023-02-22 16:05:00|9102.1|9092.1|9108.4|9098.4|9111.1|9101.1|9101.9|9091.9|260
1677082200000|2023-02-22 16:10:00|9108.6|9098.6|9096.9|9086.9|9112.9|9102.9|9095.6|9085.6|301
1677082500000|2023-02-22 16:15:00|9096.6|9086.6|9097.1|9087.1|9098.1|9088.1|9088.1|9078.1|267
1677082800000|2023-02-22 16:20:00|9096.9|9086.9|9107.6|9097.6|9110.9|9100.9|9096.4|9086.4|304
1677083100000|2023-02-22 16:25:00|9108.9|9098.9|9116.4|9106.4|9121.5|9111.5|9105.1|9095.1|302
1677083400000|2023-02-22 16:30:00|9117.6|9107.6|9113.9|9103.9|9118.1|9108.1|9111.6|9101.6|286
1677083700000|2023-02-22 16:35:00|9115.4|9105.4|9113.1|9103.1|9117.6|9107.6|9111.4|9101.4|255
1677084000000|2023-02-22 16:40:00|9114|9104|9119.4|9109.4|9120.4|9110.4|9105.9|9095.9|248
1677084300000|2023-02-22 16:45:00|9119.6|9109.6|9118.4|9108.4|9120.4|9110.4|9111.4|9101.4|185
1677084600000|2023-02-22 16:50:00|9118.1|9108.1|9108.6|9098.6|9119.4|9109.4|9108.6|9098.6|181
1677084900000|2023-02-22 16:55:00|9108.9|9098.9|9113.1|9103.1|9116.1|9106.1|9107.1|9097.1|146
1677085200000|2023-02-22 17:00:00|9112.9|9102.9|9113.6|9103.6|9113.6|9103.6|9107.1|9097.1|167
1677085500000|2023-02-22 17:05:00|9113.9|9103.9|9135.6|9125.6|9136.6|9126.6|9113.6|9103.6|227
1677085800000|2023-02-22 17:10:00|9135.9|9125.9|9126.9|9116.9|9135.9|9125.9|9122.4|9112.4|206
1677086100000|2023-02-22 17:15:00|9127.1|9117.1|9138.4|9128.4|9140.1|9130.1|9122.6|9112.6|300
1677086400000|2023-02-22 17:20:00|9138.6|9128.6|9139.1|9129.1|9139.1|9129.1|9129.4|9119.4|187
1677086700000|2023-02-22 17:25:00|9139.4|9129.4|9136.6|9126.6|9144.4|9134.4|9133.4|9123.4|191
1677087000000|2023-02-22 17:30:00|9136.4|9126.4|9134.6|9124.6|9137.9|9127.9|9131.9|9121.9|164
1677087300000|2023-02-22 17:35:00|9134.4|9124.4|9146.9|9136.9|9147.9|9137.9|9132.9|9122.9|194
1677087600000|2023-02-22 17:40:00|9146.6|9136.6|9149.4|9139.4|9149.6|9139.6|9139.6|9129.6|200
1677087900000|2023-02-22 17:45:00|9149.9|9139.9|9150.4|9140.4|9153.1|9143.1|9145.9|9135.9|173
1677088200000|2023-02-22 17:50:00|9150.1|9140.1|9152.9|9142.9|9153.1|9143.1|9144.9|9134.9|178
1677088500000|2023-02-22 17:55:00|9153.1|9143.1|9158.1|9148.1|9164.3|9154.3|9150|9140|244
1677088800000|2023-02-22 18:00:00|9158.4|9148.4|9167.8|9157.8|9170.5|9160.5|9158.4|9148.4|196
1677089100000|2023-02-22 18:05:00|9168|9158|9172.8|9162.8|9172.8|9162.8|9163.6|9153.6|161
1677089400000|2023-02-22 18:10:00|9172.5|9162.5|9166.9|9156.9|9172.6|9162.6|9164.4|9154.4|101
1677089700000|2023-02-22 18:15:00|9167.3|9157.3|9167.4|9157.4|9169.3|9159.3|9166.4|9156.4|112
1677090000000|2023-02-22 18:20:00|9167.6|9157.6|9169.9|9159.9|9170.5|9160.5|9163.4|9153.4|167
1677090300000|2023-02-22 18:25:00|9169.6|9159.6|9159.5|9149.5|9170.1|9160.1|9159.5|9149.5|101
1677090600000|2023-02-22 18:30:00|9159.8|9149.8|9152.5|9142.5|9160.9|9150.9|9151.4|9141.4|156
1677090900000|2023-02-22 18:35:00|9152.8|9142.8|9153.5|9143.5|9155.3|9145.3|9147|9137|124
1677091200000|2023-02-22 18:40:00|9154.5|9144.5|9138.6|9128.6|9156.3|9146.3|9138.6|9126.3|87
1677091500000|2023-02-22 18:45:00|9138.5|9128.5|9136|9126|9139.1|9129.1|9133.5|9123.5|89
1677091800000|2023-02-22 18:50:00|9135.8|9125.8|9138.1|9128.1|9138.9|9128.9|9134.5|9124.5|105
1677092100000|2023-02-22 18:55:00|9137.5|9127.5|9144.5|9124.5|9147.3|9128.1|9137.1|9119.6|36
1677114000000|2023-02-23 01:00:00|9120.8|9110.8|9128.5|9118.5|9131|9121|9119.5|9109.5|183
1677114300000|2023-02-23 01:05:00|9128.6|9118.6|9127.5|9117.5|9130.9|9120.9|9123.6|9113.6|247
1677114600000|2023-02-23 01:10:00|9128.1|9118.1|9122.8|9112.8|9130.3|9120.3|9120.9|9110.9|168
1677114900000|2023-02-23 01:15:00|9122.5|9112.5|9128|9118|9128.5|9118.5|9120.5|9110.5|212
1677115200000|2023-02-23 01:20:00|9128.3|9118.3|9123.6|9113.6|9129.1|9119.1|9123.5|9113.5|141
1677115500000|2023-02-23 01:25:00|9123.1|9113.1|9128.5|9118.5|9131.9|9121.9|9122.6|9112.6|145
1677115800000|2023-02-23 01:30:00|9128.3|9118.3|9134.1|9124.1|9134.6|9124.6|9124.8|9114.8|216
1677116100000|2023-02-23 01:35:00|9134.5|9124.5|9140.4|9130.4|9140.4|9130.4|9132.3|9122.3|238
1677116400000|2023-02-23 01:40:00|9140.3|9130.3|9141.6|9131.6|9143.4|9133.4|9137.3|9127.3|193
1677116700000|2023-02-23 01:45:00|9141.8|9131.8|9142.8|9132.8|9145.1|9135.1|9141|9131|215
1677117000000|2023-02-23 01:50:00|9142.9|9132.9|9138|9128|9144.8|9134.8|9137.8|9127.8|179
1677117300000|2023-02-23 01:55:00|9138.4|9128.4|9137.9|9127.9|9141|9131|9135.5|9125.5|224
1677117600000|2023-02-23 02:00:00|9137.6|9127.6|9128.5|9118.5|9137.9|9127.9|9124.6|9114.6|208
1677117900000|2023-02-23 02:05:00|9128.4|9118.4|9128|9118|9132.1|9122.1|9123|9113|201
1677118200000|2023-02-23 02:10:00|9127.5|9117.5|9122.1|9112.1|9131|9121|9121.5|9111.5|185
1677118500000|2023-02-23 02:15:00|9121.8|9111.8|9122.8|9112.8|9125.9|9115.9|9121|9111|114
1677118800000|2023-02-23 02:20:00|9122.4|9112.4|9124|9114|9125.4|9115.4|9122|9112|81
1677119100000|2023-02-23 02:25:00|9123.8|9113.8|9122.8|9112.8|9125|9115|9120|9110|76
1677119400000|2023-02-23 02:30:00|9122.3|9112.3|9122.8|9112.8|9128.1|9118.1|9120.9|9110.9|212
1677119700000|2023-02-23 02:35:00|9123|9113|9123.5|9113.5|9126.6|9116.6|9122.4|9112.4|183
1677120000000|2023-02-23 02:40:00|9123.8|9113.8|9115.8|9105.8|9123.8|9113.8|9115.3|9105.3|157
1677120300000|2023-02-23 02:45:00|9115.5|9105.5|9126|9116|9127.3|9117.3|9112.3|9102.3|245
1677120600000|2023-02-23 02:50:00|9125.9|9115.9|9129|9119|9129.6|9119.6|9124.5|9114.5|215
1677120900000|2023-02-23 02:55:00|9128.8|9118.8|9133|9123|9134.3|9124.3|9127.8|9117.8|161
1677121200000|2023-02-23 03:00:00|9133.4|9123.4|9130.6|9120.6|9134.3|9124.3|9129.5|9119.5|181
1677121500000|2023-02-23 03:05:00|9130.1|9120.1|9134.8|9124.8|9137.9|9127.9|9129.8|9119.8|137
1677121800000|2023-02-23 03:10:00|9135|9125|9136.5|9126.5|9139.4|9129.4|9133.6|9123.6|207
1677122100000|2023-02-23 03:15:00|9136.6|9126.6|9134.4|9124.4|9137.8|9127.8|9133.8|9123.8|170
1677122400000|2023-02-23 03:20:00|9134.5|9124.5|9134.4|9124.4|9137.4|9127.4|9133.1|9123.1|195
1677122700000|2023-02-23 03:25:00|9134|9124|9127.6|9117.6|9134.5|9124.5|9127.6|9117.6|134
1677123000000|2023-02-23 03:30:00|9127.4|9117.4|9121.3|9111.3|9127.6|9117.6|9119.6|9109.6|90
1677123300000|2023-02-23 03:35:00|9121|9111|9114.6|9104.6|9121|9111|9114.6|9104.6|87
1677123600000|2023-02-23 03:40:00|9114.8|9104.8|9116.9|9106.9|9118|9108|9114.8|9104.8|71
1677123900000|2023-02-23 03:45:00|9117.3|9107.3|9109.1|9099.1|9117.8|9107.8|9105.4|9095.4|85
1677124200000|2023-02-23 03:50:00|9108.4|9098.4|9113.9|9103.9|9113.9|9103.9|9108.4|9098.4|119
1677124500000|2023-02-23 03:55:00|9114.1|9104.1|9117.4|9107.4|9117.6|9107.6|9113.6|9103.6|51
1677124800000|2023-02-23 04:00:00|9117.6|9107.6|9117.8|9107.8|9118.9|9108.9|9115.3|9105.3|35
1677125100000|2023-02-23 04:05:00|9117.5|9107.5|9117.3|9107.3|9118.4|9108.4|9117|9107|46
1677125400000|2023-02-23 04:10:00|9117.5|9107.5|9116.8|9106.8|9118|9108|9116.3|9106.3|17
1677125700000|2023-02-23 04:15:00|9116.5|9106.5|9113.4|9103.4|9116.5|9106.5|9113.4|9103.4|30
1677126000000|2023-02-23 04:20:00|9113.6|9103.6|9112|9102|9114.3|9104.3|9111.8|9101.8|39
1677126300000|2023-02-23 04:25:00|9112.3|9102.3|9113.1|9103.1|9113.9|9103.9|9111.8|9101.8|35
1677126600000|2023-02-23 04:30:00|9112.9|9102.9|9116.6|9106.6|9116.6|9106.6|9111.9|9101.9|44
1677126900000|2023-02-23 04:35:00|9116.1|9106.1|9118.4|9108.4|9118.5|9108.5|9114.4|9104.4|46
1677127200000|2023-02-23 04:40:00|9118.1|9108.1|9119|9109|9119.6|9109.6|9117|9107|54
1677127500000|2023-02-23 04:45:00|9119.3|9109.3|9114.8|9104.8|9119.3|9109.3|9111.9|9101.9|35
1677127800000|2023-02-23 04:50:00|9114.5|9104.5|9115.4|9105.4|9116.4|9106.4|9112.9|9102.9|42
1677128100000|2023-02-23 04:55:00|9115.6|9105.6|9118.3|9108.3|9118.9|9108.9|9115.6|9105.6|30
1677128400000|2023-02-23 05:00:00|9117.8|9107.8|9110.5|9100.5|9117.8|9107.8|9109|9099|132
1677128700000|2023-02-23 05:05:00|9110.6|9100.6|9104.8|9094.8|9110.6|9100.6|9104.5|9094.5|43
1677129000000|2023-02-23 05:10:00|9104.6|9094.6|9103.1|9093.1|9108.3|9098.3|9101.9|9091.9|82
1677129300000|2023-02-23 05:15:00|9103.5|9093.5|9104.6|9094.6|9105.6|9095.6|9102.1|9092.1|62
1677129600000|2023-02-23 05:20:00|9104.4|9094.4|9101.3|9091.3|9105.9|9095.9|9099.3|9089.3|87
1677129900000|2023-02-23 05:25:00|9101|9091|9100.4|9090.4|9103.8|9093.8|9099.3|9089.3|87
1677130200000|2023-02-23 05:30:00|9100.1|9090.1|9091.5|9081.5|9101.1|9091.1|9089.3|9079.3|289
1677130500000|2023-02-23 05:35:00|9091.3|9081.3|9086.5|9076.5|9092.3|9082.3|9082.5|9072.5|169
1677130800000|2023-02-23 05:40:00|9086.4|9076.4|9088.5|9078.5|9090.6|9080.6|9083.8|9073.8|161
1677131100000|2023-02-23 05:45:00|9088.3|9078.3|9087.5|9077.5|9091.8|9081.8|9086.4|9076.4|174
1677131400000|2023-02-23 05:50:00|9087.8|9077.8|9080.8|9070.8|9090.3|9080.3|9080.5|9070.5|201
1677131700000|2023-02-23 05:55:00|9080.5|9070.5|9077.9|9067.9|9082.3|9072.3|9075.6|9065.6|257
1677132000000|2023-02-23 06:00:00|9077.8|9067.8|9080.8|9070.8|9082.8|9072.8|9076.4|9066.4|244
1677132300000|2023-02-23 06:05:00|9080.6|9070.6|9087|9077|9087.9|9077.9|9079.6|9069.6|215
1677132600000|2023-02-23 06:10:00|9086.8|9076.8|9087.3|9077.3|9088.8|9078.8|9078.6|9068.6|233
1677132900000|2023-02-23 06:15:00|9087.5|9077.5|9090.3|9080.3|9092|9082|9087|9077|219
1677133200000|2023-02-23 06:20:00|9090|9080|9092|9082|9093|9083|9089.3|9079.3|166
1677133500000|2023-02-23 06:25:00|9092.3|9082.3|9092.9|9082.9|9096.3|9086.3|9091.4|9081.4|161
1677133800000|2023-02-23 06:30:00|9093.1|9083.1|9097.6|9087.6|9100.1|9090.1|9092.1|9082.1|170
1677134100000|2023-02-23 06:35:00|9097.9|9087.9|9084.1|9074.1|9098.6|9088.6|9083.9|9073.9|215
1677134400000|2023-02-23 06:40:00|9083.6|9073.6|9089.1|9079.1|9089.8|9079.8|9081.4|9071.4|187
1677134700000|2023-02-23 06:45:00|9089|9079|9088.5|9078.5|9091.1|9081.1|9085.9|9075.9|208
1677135000000|2023-02-23 06:50:00|9088.8|9078.8|9083.1|9073.1|9089.3|9079.3|9082.4|9072.4|162
1677135300000|2023-02-23 06:55:00|9082.9|9072.9|9081.5|9071.5|9085.6|9075.6|9078.4|9068.4|175
1677135600000|2023-02-23 07:00:00|9081.3|9071.3|9072|9062|9081.3|9071.3|9071.5|9061.5|127
1677135900000|2023-02-23 07:05:00|9071.8|9061.8|9067.3|9057.3|9073.9|9063.9|9066.6|9056.6|145
1677136200000|2023-02-23 07:10:00|9068|9058|9069.1|9059.1|9069.6|9059.6|9062.4|9052.4|170
1677136500000|2023-02-23 07:15:00|9068.9|9058.9|9067.5|9057.5|9069.8|9059.8|9065.4|9055.4|129
1677136800000|2023-02-23 07:20:00|9067.3|9057.3|9057.3|9047.3|9067.3|9057.3|9056.8|9046.8|150
1677137100000|2023-02-23 07:25:00|9057.5|9047.5|9057.9|9047.9|9060.8|9050.8|9048.1|9038.1|134
1677137400000|2023-02-23 07:30:00|9057.6|9047.6|9054.8|9044.8|9059|9049|9050.6|9040.6|155
1677137700000|2023-02-23 07:35:00|9055|9045|9062.5|9052.5|9065.1|9055.1|9055|9045|167
1677138000000|2023-02-23 07:40:00|9062.3|9052.3|9067|9057|9067.8|9057.8|9060.6|9050.6|122
1677138300000|2023-02-23 07:45:00|9067.3|9057.3|9071.3|9061.3|9079.4|9069.4|9066.8|9056.8|130
1677138600000|2023-02-23 07:50:00|9071.4|9061.4|9067.9|9057.9|9072.1|9062.1|9064.9|9054.9|129
1677138900000|2023-02-23 07:55:00|9067.3|9057.3|9064.6|9054.6|9073.9|9063.9|9062.9|9052.9|150
1677139200000|2023-02-23 08:00:00|9065.6|9055.6|9041.9|9021.9|9067.1|9057.1|9039.9|9019.9|217
1677139500000|2023-02-23 08:05:00|9042.6|9022.6|9041|9031|9049.4|9039.4|9036.8|9022.6|222
1677139800000|2023-02-23 08:10:00|9040.8|9030.8|9042.1|9032.1|9046.1|9036.1|9037.6|9027.6|187
1677140100000|2023-02-23 08:15:00|9042.4|9032.4|9045.4|9035.4|9049.1|9039.1|9040.9|9030.9|190
1677140400000|2023-02-23 08:20:00|9045.6|9035.6|9058.1|9048.1|9059.4|9049.4|9045.6|9035.6|201
1677140700000|2023-02-23 08:25:00|9058.4|9048.4|9057.9|9047.9|9058.6|9048.6|9045.6|9035.6|205
1677141000000|2023-02-23 08:30:00|9057.4|9047.4|9068.4|9058.4|9069.9|9059.9|9056.9|9046.9|199
1677141300000|2023-02-23 08:35:00|9068.1|9058.1|9065.6|9055.6|9069.9|9059.9|9061.9|9051.9|195
1677141600000|2023-02-23 08:40:00|9065.4|9055.4|9068.6|9058.6|9069.9|9059.9|9061.1|9051.1|146
1677141900000|2023-02-23 08:45:00|9068.9|9058.9|9073.6|9063.6|9078.9|9068.9|9068.4|9058.4|193
1677142200000|2023-02-23 08:50:00|9072.6|9062.6|9072.9|9062.9|9077.6|9067.6|9070.4|9060.4|122
1677142500000|2023-02-23 08:55:00|9073.4|9063.4|9072.6|9062.6|9075.6|9065.6|9070.9|9060.9|74
1677142800000|2023-02-23 09:00:00|9072.9|9062.9|9071.4|9061.4|9074.1|9064.1|9069.6|9059.6|121
1677143100000|2023-02-23 09:05:00|9070.9|9060.9|9061.1|9051.1|9071.1|9061.1|9052.3|9042.3|204
1677143400000|2023-02-23 09:10:00|9060.9|9050.9|9065.9|9055.9|9068.6|9058.6|9057.4|9047.4|120
1677143700000|2023-02-23 09:15:00|9065.6|9055.6|9079.4|9069.4|9082.4|9072.4|9065.6|9055.6|156
1677144000000|2023-02-23 09:20:00|9079.6|9069.6|9056.1|9046.1|9080.4|9070.4|9052.6|9042.6|211
1677144300000|2023-02-23 09:25:00|9055.9|9045.9|9061.1|9051.1|9065.6|9055.6|9055.9|9045.9|180
1677144600000|2023-02-23 09:30:00|9061.4|9051.4|9068.6|9058.6|9070.1|9060.1|9059.4|9049.4|179
1677144900000|2023-02-23 09:35:00|9068.9|9058.9|9069.1|9059.1|9073.1|9063.1|9065.1|9055.1|165
1677145200000|2023-02-23 09:40:00|9068.6|9058.6|9060.1|9050.1|9071.1|9061.1|9060.1|9050.1|164
1677145500000|2023-02-23 09:45:00|9059.9|9049.9|9069.6|9059.6|9070.1|9060.1|9059.9|9049.9|106
1677145800000|2023-02-23 09:50:00|9069.4|9059.4|9070.6|9060.6|9073.6|9063.6|9067.4|9057.4|102
1677146100000|2023-02-23 09:55:00|9070.4|9060.4|9068.1|9058.1|9071.4|9061.4|9065.4|9055.4|119
1677146400000|2023-02-23 10:00:00|9067.9|9057.9|9069.4|9059.4|9073.4|9063.4|9064.9|9054.9|169
1677146700000|2023-02-23 10:05:00|9069.6|9059.6|9060.1|9050.1|9072.1|9062.1|9060.1|9050.1|162
1677147000000|2023-02-23 10:10:00|9060.4|9050.4|9062.1|9052.1|9062.9|9052.9|9058.1|9048.1|98
1677147300000|2023-02-23 10:15:00|9062.4|9052.4|9059.4|9049.4|9065.4|9055.4|9057.9|9047.9|99
1677147600000|2023-02-23 10:20:00|9059.1|9049.1|9055.6|9045.6|9059.6|9049.6|9053.9|9043.9|121
1677147900000|2023-02-23 10:25:00|9055.1|9045.1|9060.1|9050.1|9062.4|9052.4|9053.9|9043.9|150
1677148200000|2023-02-23 10:30:00|9059.9|9049.9|9055.4|9045.4|9060.6|9050.6|9051.4|9041.4|131
1677148500000|2023-02-23 10:35:00|9055.1|9045.1|9055.1|9045.1|9057.6|9047.6|9052.6|9042.6|97
1677148800000|2023-02-23 10:40:00|9055.4|9045.4|9054.9|9044.9|9055.4|9045.4|9051.1|9041.1|85
1677149100000|2023-02-23 10:45:00|9055.1|9045.1|9058.4|9048.4|9058.4|9048.4|9053.1|9043.1|105
1677149400000|2023-02-23 10:50:00|9058.1|9048.1|9061.4|9051.4|9061.9|9051.9|9055.6|9045.6|81
1677149700000|2023-02-23 10:55:00|9060.9|9050.9|9061.9|9051.9|9063.9|9053.9|9057.6|9047.6|85
1677150000000|2023-02-23 11:00:00|9062.1|9052.1|9074.9|9064.9|9074.9|9064.9|9062.1|9052.1|112
1677150300000|2023-02-23 11:05:00|9075.1|9065.1|9092.1|9082.1|9098.9|9088.9|9075.1|9065.1|166
1677150600000|2023-02-23 11:10:00|9091.9|9081.9|9074.6|9064.6|9091.9|9081.9|9072.9|9062.9|146
1677150900000|2023-02-23 11:15:00|9074.4|9064.4|9070.4|9060.4|9074.4|9064.4|9064.6|9054.6|114
1677151200000|2023-02-23 11:20:00|9070.1|9060.1|9063.1|9053.1|9070.1|9060.1|9062.6|9052.6|75
1677151500000|2023-02-23 11:25:00|9063.6|9053.6|9071.1|9061.1|9071.9|9061.9|9062.4|9052.4|107
1677151800000|2023-02-23 11:30:00|9071.4|9061.4|9080.1|9070.1|9082.4|9072.4|9071.4|9061.4|111
1677152100000|2023-02-23 11:35:00|9080.4|9070.4|9082.6|9072.6|9086.6|9076.6|9079.6|9069.6|111
1677152400000|2023-02-23 11:40:00|9082.9|9072.9|9084.4|9074.4|9087.4|9077.4|9080.6|9070.6|117
1677152700000|2023-02-23 11:45:00|9084.1|9074.1|9088.9|9078.9|9088.9|9078.9|9075.1|9065.1|116
1677153000000|2023-02-23 11:50:00|9088.6|9078.6|9085.6|9075.6|9090.1|9080.1|9081.9|9071.9|96
1677153300000|2023-02-23 11:55:00|9085.1|9075.1|9085.9|9075.9|9085.9|9075.9|9082.9|9072.9|114
1677153600000|2023-02-23 12:00:00|9085.4|9075.4|9086.1|9076.1|9088.4|9078.4|9082.1|9072.1|176
1677153900000|2023-02-23 12:05:00|9086.4|9076.4|9092.4|9082.4|9093.1|9083.1|9083.6|9073.6|92
1677154200000|2023-02-23 12:10:00|9092.1|9082.1|9092.6|9082.6|9097.1|9087.1|9091.9|9081.9|125
1677154500000|2023-02-23 12:15:00|9092.9|9082.9|9076.9|9066.9|9093.1|9083.1|9075.4|9065.4|146
1677154800000|2023-02-23 12:20:00|9076.6|9066.6|9080.1|9070.1|9081.9|9071.9|9075.6|9065.6|122
1677155100000|2023-02-23 12:25:00|9080.4|9070.4|9089.4|9079.4|9089.6|9079.6|9079.9|9069.9|133
1677155400000|2023-02-23 12:30:00|9089.6|9079.6|9087.6|9077.6|9094.1|9084.1|9077.9|9067.9|235
1677155700000|2023-02-23 12:35:00|9087.4|9077.4|9089.6|9079.6|9089.6|9079.6|9078.9|9068.9|124
1677156000000|2023-02-23 12:40:00|9089.9|9079.9|9095.6|9085.6|9097.1|9087.1|9086.6|9076.6|156
1677156300000|2023-02-23 12:45:00|9095.9|9085.9|9100.9|9090.9|9101.6|9091.6|9095.1|9085.1|161
1677156600000|2023-02-23 12:50:00|9100.6|9090.6|9099.4|9089.4|9102.4|9092.4|9095.4|9085.4|166
1677156900000|2023-02-23 12:55:00|9099.1|9089.1|9094.4|9084.4|9099.1|9089.1|9089.4|9079.4|219
1677157200000|2023-02-23 13:00:00|9094.6|9084.6|9090.4|9080.4|9102.9|9092.9|9085.9|9075.9|365
1677157500000|2023-02-23 13:05:00|9090.6|9080.6|9091.4|9081.4|9091.9|9081.9|9082.1|9072.1|278
1677157800000|2023-02-23 13:10:00|9092.1|9082.1|9095.6|9085.6|9096.6|9086.6|9090.9|9080.9|264
1677158100000|2023-02-23 13:15:00|9095.9|9085.9|9094.6|9084.6|9096.6|9086.6|9088.1|9078.1|190
1677158400000|2023-02-23 13:20:00|9094.4|9084.4|9082.6|9072.6|9095.6|9085.6|9078.6|9068.6|226
1677158700000|2023-02-23 13:25:00|9082.4|9072.4|9081.6|9071.6|9084.9|9074.9|9078.4|9068.4|166
1677159000000|2023-02-23 13:30:00|9081.9|9071.9|9067.3|9057.3|9084.4|9074.4|9060.4|9050.4|625
1677159300000|2023-02-23 13:35:00|9067|9057|9067.1|9057.1|9075.9|9065.9|9062.6|9052.6|569
1677159600000|2023-02-23 13:40:00|9066.9|9056.9|9059.1|9049.1|9066.9|9056.9|9054.6|9044.6|494
1677159900000|2023-02-23 13:45:00|9059.4|9049.4|9057.1|9047.1|9061.1|9051.1|9053.9|9043.9|435
1677160200000|2023-02-23 13:50:00|9056.9|9046.9|9068.4|9058.4|9068.4|9058.4|9053.6|9043.6|306
1677160500000|2023-02-23 13:55:00|9067.9|9057.9|9071.6|9061.6|9081.6|9071.6|9067.6|9057.6|325
1677160800000|2023-02-23 14:00:00|9071.4|9061.4|9064.4|9054.4|9071.4|9061.4|9060.6|9050.6|268
1677161100000|2023-02-23 14:05:00|9063.9|9053.9|9060.1|9050.1|9070.4|9060.4|9058.1|9048.1|254
1677161400000|2023-02-23 14:10:00|9060.9|9050.9|9074.1|9064.1|9075.1|9065.1|9060.6|9050.6|265
1677161700000|2023-02-23 14:15:00|9073.9|9063.9|9080.1|9070.1|9082.9|9072.9|9071.1|9061.1|264
1677162000000|2023-02-23 14:20:00|9079.9|9069.9|9076.9|9066.9|9091.1|9081.1|9076.9|9066.9|293
1677162300000|2023-02-23 14:25:00|9077.1|9067.1|9079.1|9069.1|9080.1|9070.1|9073.4|9063.4|286
1677162600000|2023-02-23 14:30:00|9078.9|9068.9|9066.1|9056.1|9083.6|9073.6|9065.4|9055.4|474
1677162900000|2023-02-23 14:35:00|9066.4|9056.4|9057.9|9047.9|9067.1|9057.1|9057.1|9047.1|436
1677163200000|2023-02-23 14:40:00|9057.6|9047.6|9045.4|9035.4|9061.1|9051.1|9042.9|9032.9|423
1677163500000|2023-02-23 14:45:00|9045.1|9035.1|9064.4|9054.4|9065.6|9055.6|9044.9|9034.9|531
1677163800000|2023-02-23 14:50:00|9064.9|9054.9|9076.1|9066.1|9077.4|9067.4|9061.1|9051.1|492
1677164100000|2023-02-23 14:55:00|9075.6|9065.6|9070.1|9060.1|9079.1|9069.1|9068.6|9058.6|363
1677164400000|2023-02-23 15:00:00|9070.4|9060.4|9057.9|9047.9|9073.9|9063.9|9056.4|9046.4|389
1677164700000|2023-02-23 15:05:00|9058.4|9048.4|9056.1|9046.1|9062.4|9052.4|9054.4|9044.4|368
1677165000000|2023-02-23 15:10:00|9057.1|9047.1|9050.6|9040.6|9057.6|9047.6|9046.4|9036.4|350
1677165300000|2023-02-23 15:15:00|9050.9|9040.9|9046.9|9036.9|9053.6|9043.6|9044.9|9034.9|224
1677165600000|2023-02-23 15:20:00|9047.1|9037.1|9046.9|9036.9|9051.9|9041.9|9043.4|9033.4|322
1677165900000|2023-02-23 15:25:00|9046.6|9036.6|9044.4|9034.4|9052.4|9042.4|9043.9|9033.9|299
1677166200000|2023-02-23 15:30:00|9044.1|9034.1|9021.9|9011.9|9045.1|9035.1|9020.9|9010.9|302
1677166500000|2023-02-23 15:35:00|9022.1|9012.1|8999.4|8989.4|9022.6|9012.6|8998.6|8988.6|346
1677166800000|2023-02-23 15:40:00|8999.3|8989.3|8982.6|8972.6|8999.8|8989.8|8976.5|8966.5|481
1677167100000|2023-02-23 15:45:00|8982.4|8972.4|8970.1|8960.1|8983.9|8973.9|8955.5|8945.5|447
1677167400000|2023-02-23 15:50:00|8970.4|8960.4|8952.8|8942.8|8971.8|8961.8|8946.6|8933.1|479
1677167700000|2023-02-23 15:55:00|8953.3|8943.3|8948.6|8938.6|8962.1|8952.1|8948.6|8938.6|446
1677168000000|2023-02-23 16:00:00|8948.1|8938.1|8954.1|8944.1|8958.1|8948.1|8942.6|8932.6|441
1677168300000|2023-02-23 16:05:00|8954.4|8944.4|8927.1|8917.1|8954.4|8944.4|8922.9|8912.9|511
1677168600000|2023-02-23 16:10:00|8927.3|8917.3|8926.4|8916.4|8935.9|8925.9|8921.6|8911.6|430
1677168900000|2023-02-23 16:15:00|8926.1|8916.1|8930.1|8920.1|8932.1|8922.1|8917.4|8907.4|360
1677169200000|2023-02-23 16:20:00|8930.4|8920.4|8924.9|8914.9|8938.9|8928.9|8921.6|8911.6|322
1677169500000|2023-02-23 16:25:00|8925.6|8915.6|8922.1|8912.1|8938.9|8928.9|8913.9|8903.9|426
1677169800000|2023-02-23 16:30:00|8922.4|8912.4|8909.9|8899.9|8923.9|8913.9|8905.4|8895.4|417
1677170100000|2023-02-23 16:35:00|8910.4|8900.4|8923.1|8913.1|8925.1|8915.1|8896.4|8886.4|391
1677170400000|2023-02-23 16:40:00|8922.9|8912.9|8909.1|8899.1|8925.4|8915.4|8890.1|8880.1|415
1677170700000|2023-02-23 16:45:00|8908.6|8898.6|8909.4|8899.4|8914.6|8904.6|8903.6|8893.6|285
1677171000000|2023-02-23 16:50:00|8908.6|8898.6|8902.6|8892.6|8909.1|8899.1|8900.9|8890.9|250
1677171300000|2023-02-23 16:55:00|8902.4|8892.4|8903.6|8893.6|8908.9|8898.9|8899.1|8889.1|270
1677171600000|2023-02-23 17:00:00|8902.1|8892.1|8907.9|8897.9|8909.6|8899.6|8898.9|8888.9|153
1677171900000|2023-02-23 17:05:00|8908.1|8898.1|8910.4|8900.4|8913.9|8903.9|8903.4|8893.4|147
1677172200000|2023-02-23 17:10:00|8909.9|8899.9|8898.4|8888.4|8910.6|8900.6|8898.1|8888.1|148
1677172500000|2023-02-23 17:15:00|8898.6|8888.6|8894.1|8884.1|8910.1|8900.1|8894.1|8884.1|188
1677172800000|2023-02-23 17:20:00|8893.9|8883.9|8897.9|8887.9|8897.9|8887.9|8878.6|8868.6|184
1677173100000|2023-02-23 17:25:00|8897.6|8887.6|8895.4|8885.4|8901.4|8891.4|8889.6|8879.6|169
1677173400000|2023-02-23 17:30:00|8895.6|8885.6|8908.6|8898.6|8911.4|8901.4|8891.6|8881.6|200
1677173700000|2023-02-23 17:35:00|8908.4|8898.4|8907.9|8897.9|8912.9|8902.9|8902.1|8892.1|157
1677174000000|2023-02-23 17:40:00|8907.6|8897.6|8901.9|8891.9|8910.4|8900.4|8895.4|8885.4|198
1677174300000|2023-02-23 17:45:00|8901.6|8891.6|8891.1|8881.1|8901.6|8891.6|8890.1|8880.1|185
1677174600000|2023-02-23 17:50:00|8891.4|8881.4|8886.9|8876.9|8895.9|8885.9|8886.6|8876.6|154
1677174900000|2023-02-23 17:55:00|8887.1|8877.1|8899.3|8889.3|8901.4|8891.4|8886.9|8876.9|174
1677175200000|2023-02-23 18:00:00|8899|8889|8888.8|8878.8|8902|8892|8888|8878|183
1677175500000|2023-02-23 18:05:00|8888.9|8878.9|8885.3|8875.3|8891.3|8881.3|8884|8874|216
1677175800000|2023-02-23 18:10:00|8883.8|8873.8|8886.3|8876.3|8889.1|8879.1|8883|8873|160
1677176100000|2023-02-23 18:15:00|8886.5|8876.5|8878.9|8868.9|8888.5|8878.5|8871.8|8861.8|157
1677176400000|2023-02-23 18:20:00|8878.4|8868.4|8872.4|8862.4|8878.9|8868.9|8869.4|8859.4|165
1677176700000|2023-02-23 18:25:00|8871.9|8861.9|8867.4|8857.4|8872.6|8862.6|8863.5|8853.5|162
1677177000000|2023-02-23 18:30:00|8867.3|8857.3|8866|8856|8871.3|8861.3|8863.1|8853.1|176
1677177300000|2023-02-23 18:35:00|8866.5|8856.5|8865|8855|8866.6|8856.6|8862.5|8852.5|140
1677177600000|2023-02-23 18:40:00|8865.3|8855.3|8874.3|8864.3|8877|8867|8865.3|8855.3|182
1677177900000|2023-02-23 18:45:00|8874.5|8864.5|8881.6|8871.6|8883.5|8873.5|8872.6|8862.6|192
1677178200000|2023-02-23 18:50:00|8881.9|8871.9|8872.9|8862.9|8883.5|8873.5|8863.1|8853.1|215
1677178500000|2023-02-23 18:55:00|8873.1|8863.1|8881.5|8861.5|8883.5|8863.5|8872.6|8856.8|30
1677200400000|2023-02-24 01:00:00|8938.5|8928.5|8942.4|8932.4|8945.4|8935.4|8936.9|8926.9|211
1677200700000|2023-02-24 01:05:00|8941.9|8931.9|8943.8|8933.8|8947.4|8937.4|8938.5|8928.5|387
1677201000000|2023-02-24 01:10:00|8943.5|8933.5|8937.4|8927.4|8947.4|8937.4|8931.3|8921.3|333
1677201300000|2023-02-24 01:15:00|8936.9|8926.9|8941.6|8931.6|8943.6|8933.6|8931.3|8921.3|250
1677201600000|2023-02-24 01:20:00|8942.1|8932.1|8942.5|8932.5|8943.3|8933.3|8936.6|8926.6|271
1677201900000|2023-02-24 01:25:00|8942.8|8932.8|8935.6|8925.6|8944.9|8934.9|8934|8924|233
1677202200000|2023-02-24 01:30:00|8934.8|8924.8|8932.6|8922.6|8939.6|8929.6|8922.3|8909.9|369
1677202500000|2023-02-24 01:35:00|8932.3|8922.3|8923|8913|8932.3|8922.3|8919.3|8909.3|321
1677202800000|2023-02-24 01:40:00|8922.9|8912.9|8930.3|8920.3|8932.4|8922.4|8919.3|8909.3|238
1677203100000|2023-02-24 01:45:00|8930|8920|8932.5|8922.5|8934.1|8924.1|8926.3|8916.3|217
1677203400000|2023-02-24 01:50:00|8932.4|8922.4|8944.4|8934.4|8945.8|8935.8|8930.6|8920.6|269
1677203700000|2023-02-24 01:55:00|8944|8934|8946.1|8936.1|8947.3|8937.3|8939.1|8929.1|254
1677204000000|2023-02-24 02:00:00|8945.8|8935.8|8949.6|8939.6|8951|8941|8942.9|8932.9|188
1677204300000|2023-02-24 02:05:00|8949.4|8939.4|8955.5|8945.5|8955.9|8945.9|8942.4|8932.4|216
1677204600000|2023-02-24 02:10:00|8955.3|8945.3|8955.3|8945.3|8956.3|8946.3|8950.4|8940.4|255
1677204900000|2023-02-24 02:15:00|8955|8945|8952.3|8942.3|8955|8945|8947.9|8937.9|164
1677205200000|2023-02-24 02:20:00|8952.4|8942.4|8955.8|8945.8|8955.8|8945.8|8949.6|8939.6|127
1677205500000|2023-02-24 02:25:00|8955.5|8945.5|8954.4|8944.4|8956.1|8946.1|8953.1|8943.1|86
1677205800000|2023-02-24 02:30:00|8954.1|8944.1|8952.1|8942.1|8956.5|8946.5|8951.5|8941.5|176
1677206100000|2023-02-24 02:35:00|8952.4|8942.4|8948.4|8938.4|8953|8943|8943.8|8933.8|176
1677206400000|2023-02-24 02:40:00|8947.9|8937.9|8948.5|8938.5|8953.5|8943.5|8947.6|8937.6|133
1677206700000|2023-02-24 02:45:00|8948.3|8938.3|8940.1|8930.1|8948.3|8938.3|8937.9|8927.9|235
1677207000000|2023-02-24 02:50:00|8940.3|8930.3|8936.9|8926.9|8940.6|8930.6|8935.8|8925.8|190
1677207300000|2023-02-24 02:55:00|8937.1|8927.1|8932.4|8922.4|8937.1|8927.1|8927.8|8917.8|267
1677207600000|2023-02-24 03:00:00|8932.1|8922.1|8934.9|8924.9|8937.5|8927.5|8929.5|8919.5|227
1677207900000|2023-02-24 03:05:00|8935.1|8925.1|8940.4|8930.4|8940.9|8930.9|8933.5|8923.5|213
1677208200000|2023-02-24 03:10:00|8940.6|8930.6|8941.9|8931.9|8941.9|8931.9|8939.3|8929.3|153
1677208500000|2023-02-24 03:15:00|8942.1|8932.1|8941.4|8931.4|8945.9|8935.9|8939.8|8929.8|160
1677208800000|2023-02-24 03:20:00|8941.6|8931.6|8943.5|8933.5|8948.5|8938.5|8941.6|8931.6|171
1677209100000|2023-02-24 03:25:00|8943.8|8933.8|8940.6|8930.6|8946.3|8936.3|8939.3|8929.3|173
1677209400000|2023-02-24 03:30:00|8941.1|8931.1|8944.9|8934.9|8944.9|8934.9|8939.4|8929.4|114
1677209700000|2023-02-24 03:35:00|8944.8|8934.8|8934.9|8924.9|8944.8|8934.8|8934.5|8924.5|66
1677210000000|2023-02-24 03:40:00|8934.6|8924.6|8932.8|8922.8|8934.9|8924.9|8932.3|8922.3|75
1677210300000|2023-02-24 03:45:00|8932.5|8922.5|8931.5|8921.5|8932.9|8922.9|8929.9|8919.9|64
1677210600000|2023-02-24 03:50:00|8931.8|8921.8|8930.8|8920.8|8933.3|8923.3|8926|8916|49
1677210900000|2023-02-24 03:55:00|8930.5|8920.5|8926.6|8916.6|8930.5|8920.5|8926.1|8916.1|46
1677211200000|2023-02-24 04:00:00|8926.4|8916.4|8926.9|8916.9|8928.9|8918.9|8924.1|8914.1|56
1677211500000|2023-02-24 04:05:00|8927.1|8917.1|8924.1|8914.1|8930.5|8920.5|8924.1|8914.1|57
1677211800000|2023-02-24 04:10:00|8924|8914|8920.4|8910.4|8924|8914|8920|8910|59
1677212100000|2023-02-24 04:15:00|8920|8910|8918.5|8908.5|8921.8|8911.8|8916.3|8906.3|73
1677212400000|2023-02-24 04:20:00|8918.4|8908.4|8921.8|8911.8|8921.9|8911.9|8915.4|8905.4|94
1677212700000|2023-02-24 04:25:00|8921.4|8911.4|8921.4|8911.4|8926.1|8916.1|8921.4|8911.4|84
1677213000000|2023-02-24 04:30:00|8921.1|8911.1|8921.4|8911.4|8922.5|8912.5|8920.8|8910.8|32
1677213300000|2023-02-24 04:35:00|8921.6|8911.6|8918.5|8908.5|8921.9|8911.9|8918.1|8908.1|57
1677213600000|2023-02-24 04:40:00|8918.4|8908.4|8924.4|8914.4|8924.8|8914.8|8917|8907|129
1677213900000|2023-02-24 04:45:00|8922.5|8912.5|8924.6|8914.6|8924.6|8914.6|8921.3|8911.3|65
1677214200000|2023-02-24 04:50:00|8924.4|8914.4|8921.4|8911.4|8924.4|8914.4|8920.1|8910.1|49
1677214500000|2023-02-24 04:55:00|8921.5|8911.5|8920|8910|8923.1|8913.1|8919.8|8909.8|42
1677214800000|2023-02-24 05:00:00|8920.3|8910.3|8919.1|8909.1|8920.3|8910.3|8918.3|8908.3|32
1677215100000|2023-02-24 05:05:00|8919.5|8909.5|8925.1|8915.1|8925.1|8915.1|8919.3|8909.3|75
1677215400000|2023-02-24 05:10:00|8924.9|8914.9|8923.8|8913.8|8929.9|8919.9|8922.3|8912.3|78
1677215700000|2023-02-24 05:15:00|8923.6|8913.6|8926.1|8916.1|8929.4|8919.4|8923.1|8913.1|58
1677216000000|2023-02-24 05:20:00|8926.4|8916.4|8928.6|8918.6|8929.1|8919.1|8926.4|8916.4|69
1677216300000|2023-02-24 05:25:00|8928.4|8918.4|8927|8917|8929.3|8919.3|8925.6|8915.6|68
1677216600000|2023-02-24 05:30:00|8926.5|8916.5|8929.9|8919.9|8931.5|8921.5|8921.3|8911.3|266
1677216900000|2023-02-24 05:35:00|8930|8920|8937.9|8927.9|8939.8|8929.8|8930|8920|194
1677217200000|2023-02-24 05:40:00|8938.6|8928.6|8927.9|8917.9|8939.3|8929.3|8926.9|8916.9|171
1677217500000|2023-02-24 05:45:00|8927.8|8917.8|8931.8|8921.8|8936.1|8926.1|8927.5|8917.5|165
1677217800000|2023-02-24 05:50:00|8931.5|8921.5|8922.3|8912.3|8931.5|8921.5|8917.9|8907.9|176
1677218100000|2023-02-24 05:55:00|8922.1|8912.1|8923.8|8913.8|8926.1|8916.1|8919.6|8909.6|150
1677218400000|2023-02-24 06:00:00|8923.3|8913.3|8926|8916|8929.9|8919.9|8921.9|8911.9|111
1677218700000|2023-02-24 06:05:00|8925.8|8915.8|8935|8925|8936.3|8926.3|8924.9|8914.9|99
1677219000000|2023-02-24 06:10:00|8934.8|8924.8|8930.8|8920.8|8937.9|8927.9|8930.4|8920.4|132
1677219300000|2023-02-24 06:15:00|8930.6|8920.6|8926.6|8916.6|8930.6|8920.6|8923.4|8913.4|142
1677219600000|2023-02-24 06:20:00|8926.8|8916.8|8934.8|8924.8|8937.6|8927.6|8926.5|8916.5|120
1677219900000|2023-02-24 06:25:00|8934.4|8924.4|8936.3|8926.3|8936.5|8926.5|8933.6|8923.6|117
1677220200000|2023-02-24 06:30:00|8936.4|8926.4|8937.3|8927.3|8941|8931|8935.1|8925.1|170
1677220500000|2023-02-24 06:35:00|8937|8927|8936.6|8926.6|8939|8929|8934.1|8924.1|149
1677220800000|2023-02-24 06:40:00|8936.3|8926.3|8942.4|8932.4|8942.5|8932.5|8936.3|8926.3|137
1677221100000|2023-02-24 06:45:00|8942.6|8932.6|8942.5|8932.5|8945.5|8935.5|8941.3|8931.3|133
1677221400000|2023-02-24 06:50:00|8942.8|8932.8|8940|8930|8946.9|8936.9|8938.4|8928.4|170
1677221700000|2023-02-24 06:55:00|8940.1|8930.1|8938.6|8928.6|8940.6|8930.6|8934.1|8924.1|152
1677222000000|2023-02-24 07:00:00|8938.5|8928.5|8928.9|8918.9|8940|8930|8928.4|8918.4|125
1677222300000|2023-02-24 07:05:00|8928.8|8918.8|8918.6|8908.6|8928.8|8918.8|8918.6|8908.6|107
1677222600000|2023-02-24 07:10:00|8919|8909|8910.9|8900.9|8919|8909|8910.9|8900.9|94
1677222900000|2023-02-24 07:15:00|8910.6|8900.6|8902.9|8892.9|8912.5|8902.5|8900.4|8890.4|183
1677223200000|2023-02-24 07:20:00|8903.1|8893.1|8902.5|8892.5|8906.9|8896.9|8900.6|8890.6|121
1677223500000|2023-02-24 07:25:00|8902.3|8892.3|8907.4|8897.4|8911.5|8901.5|8902.3|8892.3|149
1677223800000|2023-02-24 07:30:00|8907.1|8897.1|8905|8895|8911.3|8901.3|8903.8|8893.8|153
1677224100000|2023-02-24 07:35:00|8904.9|8894.9|8905.9|8895.9|8908.9|8898.9|8901.4|8891.4|181
1677224400000|2023-02-24 07:40:00|8905.6|8895.6|8906.9|8896.9|8909.6|8899.6|8901.5|8891.5|105
1677224700000|2023-02-24 07:45:00|8906.6|8896.6|8902.4|8892.4|8906.6|8896.6|8901.1|8891.1|82
1677225000000|2023-02-24 07:50:00|8901.9|8891.9|8904.3|8894.3|8905.1|8895.1|8900.4|8890.4|88
1677225300000|2023-02-24 07:55:00|8904.1|8894.1|8897.6|8887.6|8907.1|8897.1|8897.6|8887.6|92
1677225600000|2023-02-24 08:00:00|8896.4|8886.4|8896.4|8886.4|8905.4|8895.4|8890|8880|286
1677225900000|2023-02-24 08:05:00|8896.5|8886.5|8876.6|8866.6|8896.9|8886.9|8874.1|8864.1|211
1677226200000|2023-02-24 08:10:00|8875.6|8865.6|8866.1|8856.1|8876.9|8866.9|8863.8|8853.8|202
1677226500000|2023-02-24 08:15:00|8865.6|8855.6|8875.4|8865.4|8875.6|8865.6|8862.1|8852.1|190
1677226800000|2023-02-24 08:20:00|8875.1|8865.1|8887.1|8877.1|8887.9|8877.9|8871.6|8861.6|176
1677227100000|2023-02-24 08:25:00|8886.9|8876.9|8898.6|8888.6|8899.4|8889.4|8886.4|8876.4|210
1677227400000|2023-02-24 08:30:00|8898.9|8888.9|8892.4|8882.4|8899.6|8889.6|8890.4|8880.4|159
1677227700000|2023-02-24 08:35:00|8892.1|8882.1|8895.1|8885.1|8895.6|8885.6|8888.6|8878.6|158
1677228000000|2023-02-24 08:40:00|8895.4|8885.4|8892.9|8882.9|8902.9|8892.9|8892.6|8882.6|143
1677228300000|2023-02-24 08:45:00|8893.1|8883.1|8889.4|8879.4|8893.4|8883.4|8885.9|8875.9|140
1677228600000|2023-02-24 08:50:00|8889.6|8879.6|8875.1|8865.1|8890.1|8880.1|8874.6|8864.6|120
1677228900000|2023-02-24 08:55:00|8875.4|8865.4|8874.9|8864.9|8878.4|8868.4|8874.1|8864.1|113
1677229200000|2023-02-24 09:00:00|8875.1|8865.1|8870.6|8860.6|8876.1|8866.1|8863.6|8853.6|122
1677229500000|2023-02-24 09:05:00|8870.4|8860.4|8853.3|8843.3|8870.4|8860.4|8850.5|8840.5|152
1677229800000|2023-02-24 09:10:00|8853.1|8843.1|8861.4|8851.4|8870.4|8860.4|8852.6|8842.6|171
1677230100000|2023-02-24 09:15:00|8861.1|8851.1|8862.4|8852.4|8868.9|8858.9|8855.1|8845.1|161
1677230400000|2023-02-24 09:20:00|8862.1|8852.1|8859.4|8849.4|8865.6|8855.6|8855.9|8845.9|137
1677230700000|2023-02-24 09:25:00|8859.6|8849.6|8869.9|8859.9|8872.6|8862.6|8859.6|8849.6|133
1677231000000|2023-02-24 09:30:00|8870.1|8860.1|8868.6|8858.6|8871.6|8861.6|8865.4|8855.4|90
1677231300000|2023-02-24 09:35:00|8868.4|8858.4|8872.4|8862.4|8877.4|8867.4|8867.9|8857.9|95
1677231600000|2023-02-24 09:40:00|8872.9|8862.9|8861.1|8851.1|8874.6|8864.6|8860.9|8850.9|89
1677231900000|2023-02-24 09:45:00|8860.6|8850.6|8863.6|8853.6|8863.9|8853.9|8859.1|8849.1|113
1677232200000|2023-02-24 09:50:00|8863.9|8853.9|8867.9|8857.9|8871.4|8861.4|8863.9|8853.9|73
1677232500000|2023-02-24 09:55:00|8867.6|8857.6|8861.1|8851.1|8867.9|8857.9|8860.4|8850.4|83
1677232800000|2023-02-24 10:00:00|8860.9|8850.9|8863.6|8853.6|8871.6|8861.6|8860.4|8850.4|131
1677233100000|2023-02-24 10:05:00|8863.9|8853.9|8859.6|8849.6|8865.1|8855.1|8858.4|8848.4|73
1677233400000|2023-02-24 10:10:00|8859.9|8849.9|8852.6|8842.6|8861.6|8851.6|8850.4|8840.4|113
1677233700000|2023-02-24 10:15:00|8853.4|8843.4|8863.1|8853.1|8863.1|8853.1|8851.4|8841.4|130
1677234000000|2023-02-24 10:20:00|8862.9|8852.9|8868.9|8858.9|8868.9|8858.9|8858.4|8848.4|80
1677234300000|2023-02-24 10:25:00|8870.1|8860.1|8877.6|8867.6|8878.1|8868.1|8869.6|8859.6|138
1677234600000|2023-02-24 10:30:00|8877.4|8867.4|8882.9|8872.9|8882.9|8872.9|8873.4|8863.4|137
1677234900000|2023-02-24 10:35:00|8883.1|8873.1|8874.6|8864.6|8884.6|8874.6|8873.9|8863.9|91
1677235200000|2023-02-24 10:40:00|8874.4|8864.4|8874.9|8864.9|8879.1|8869.1|8872.4|8862.4|82
1677235500000|2023-02-24 10:45:00|8874.6|8864.6|8871.6|8861.6|8875.4|8865.4|8868.6|8858.6|77
1677235800000|2023-02-24 10:50:00|8871.4|8861.4|8869.9|8859.9|8872.1|8862.1|8868.9|8858.9|81
1677236100000|2023-02-24 10:55:00|8869.6|8859.6|8858.6|8848.6|8869.6|8859.6|8858.6|8848.6|56
1677236400000|2023-02-24 11:00:00|8858.9|8848.9|8855.1|8845.1|8859.4|8849.4|8851.4|8841.4|113
1677236700000|2023-02-24 11:05:00|8854.9|8844.9|8856.1|8846.1|8857.4|8847.4|8852.9|8842.9|106
1677237000000|2023-02-24 11:10:00|8855.9|8845.9|8853.1|8843.1|8856.1|8846.1|8851.1|8841.1|82
1677237300000|2023-02-24 11:15:00|8852.9|8842.9|8855.9|8845.9|8855.9|8845.9|8851.1|8841.1|121
1677237600000|2023-02-24 11:20:00|8855.6|8845.6|8845.6|8835.6|8856.4|8846.4|8845.6|8835.6|128
1677237900000|2023-02-24 11:25:00|8847.1|8837.1|8835.1|8825.1|8847.6|8837.6|8834.4|8824.4|151
1677238200000|2023-02-24 11:30:00|8834.9|8824.9|8832.6|8822.6|8835.6|8825.6|8831.4|8821.4|125
1677238500000|2023-02-24 11:35:00|8832.4|8822.4|8837.1|8827.1|8837.1|8827.1|8829.9|8819.9|139
1677238800000|2023-02-24 11:40:00|8836.9|8826.9|8829.9|8819.9|8837.1|8827.1|8827.4|8817.4|217
1677239100000|2023-02-24 11:45:00|8829.6|8819.6|8840.6|8830.6|8842.1|8832.1|8829.1|8819.1|158
1677239400000|2023-02-24 11:50:00|8840.9|8830.9|8841.6|8831.6|8844.1|8834.1|8836.4|8826.4|141
1677239700000|2023-02-24 11:55:00|8841.9|8831.9|8836.4|8826.4|8842.9|8832.9|8833.6|8823.6|84
1677240000000|2023-02-24 12:00:00|8836.1|8826.1|8829.1|8819.1|8836.1|8826.1|8821.4|8811.4|158
1677240300000|2023-02-24 12:05:00|8829.4|8819.4|8830.9|8820.9|8837.9|8827.9|8827.6|8817.6|141
1677240600000|2023-02-24 12:10:00|8829.6|8819.6|8826.9|8816.9|8831.6|8821.6|8825.9|8815.9|100
1677240900000|2023-02-24 12:15:00|8826.6|8816.6|8831.9|8821.9|8835.6|8825.6|8825.6|8815.6|118
1677241200000|2023-02-24 12:20:00|8831.6|8821.6|8827.4|8817.4|8834.6|8824.6|8822.4|8812.4|133
1677241500000|2023-02-24 12:25:00|8827.1|8817.1|8832.6|8822.6|8832.6|8822.6|8825.1|8815.1|131
1677241800000|2023-02-24 12:30:00|8832.4|8822.4|8832.4|8822.4|8832.6|8822.6|8825.1|8815.1|165
1677242100000|2023-02-24 12:35:00|8832.6|8822.6|8831.1|8821.1|8835.4|8825.4|8828.1|8818.1|147
1677242400000|2023-02-24 12:40:00|8830.9|8820.9|8845.6|8835.6|8846.1|8836.1|8827.4|8817.4|183
1677242700000|2023-02-24 12:45:00|8845.4|8835.4|8841.9|8831.9|8847.9|8837.9|8839.9|8829.9|213
1677243000000|2023-02-24 12:50:00|8841.6|8831.6|8837.1|8827.1|8845.1|8835.1|8834.6|8824.6|185
1677243300000|2023-02-24 12:55:00|8837.4|8827.4|8832.4|8822.4|8837.4|8827.4|8830.6|8820.6|210
1677243600000|2023-02-24 13:00:00|8832.6|8822.6|8841.6|8831.6|8845.3|8835.3|8832.6|8822.6|620
1677243900000|2023-02-24 13:05:00|8841.1|8831.1|8849.6|8839.6|8854.1|8844.1|8838.6|8828.6|421
1677244200000|2023-02-24 13:10:00|8849.9|8839.9|8851.4|8841.4|8856.9|8846.9|8846.6|8836.6|399
1677244500000|2023-02-24 13:15:00|8851.1|8841.1|8862.4|8852.4|8866.6|8856.6|8845.1|8835.1|369
1677244800000|2023-02-24 13:20:00|8862.6|8852.6|8857.6|8847.6|8866.6|8856.6|8856.9|8846.9|266
1677245100000|2023-02-24 13:25:00|8857.9|8847.9|8854.6|8844.6|8858.9|8848.9|8850.9|8840.9|242
1677245400000|2023-02-24 13:30:00|8852.4|8842.4|8810.4|8800.4|8860.5|8850.5|8807.8|8797.1|802
1677245700000|2023-02-24 13:35:00|8810.5|8800.5|8791.9|8781.9|8815.8|8805.8|8790.3|8780.3|566
1677246000000|2023-02-24 13:40:00|8791.6|8781.6|8802.1|8792.1|8807.1|8797.1|8789.9|8779.9|404
1677246300000|2023-02-24 13:45:00|8801.6|8791.6|8798.4|8788.4|8810.4|8800.4|8791.4|8781.4|449
1677246600000|2023-02-24 13:50:00|8798.1|8788.1|8824.4|8814.4|8826.1|8816.1|8794.4|8784.4|496
1677246900000|2023-02-24 13:55:00|8824.1|8814.1|8809.9|8799.9|8827.4|8817.4|8805.6|8795.6|354
1677247200000|2023-02-24 14:00:00|8809.4|8799.4|8798.6|8788.6|8810.6|8800.6|8796.1|8786.1|320
1677247500000|2023-02-24 14:05:00|8798.4|8788.4|8802.1|8792.1|8805.9|8795.9|8796.4|8786.4|263
1677247800000|2023-02-24 14:10:00|8802.4|8792.4|8782.1|8772.1|8803.9|8793.9|8780.4|8770.4|355
1677248100000|2023-02-24 14:15:00|8782.4|8772.4|8751.3|8741.3|8785.4|8775.4|8745.9|8735.9|581
1677248400000|2023-02-24 14:20:00|8750.3|8740.3|8743.1|8733.1|8753.5|8743.5|8739.4|8729.3|509
1677248700000|2023-02-24 14:25:00|8742.4|8732.4|8738.4|8728.4|8745.9|8735.9|8736.6|8726.6|415
1677249000000|2023-02-24 14:30:00|8738.1|8728.1|8761.9|8751.9|8763.9|8753.9|8728.9|8718.9|627
1677249300000|2023-02-24 14:35:00|8762.1|8752.1|8773.4|8763.4|8779.6|8769.6|8756.1|8746.1|506
1677249600000|2023-02-24 14:40:00|8774.6|8764.6|8737.1|8727.1|8776.9|8766.9|8736.4|8726.4|626
1677249900000|2023-02-24 14:45:00|8736.9|8726.9|8737.9|8727.9|8742.9|8732.9|8726.9|8716.9|510
1677250200000|2023-02-24 14:50:00|8736.6|8726.6|8753.9|8743.9|8753.9|8743.9|8733.9|8723.9|488
1677250500000|2023-02-24 14:55:00|8754.4|8744.4|8748.1|8738.1|8755.1|8745.1|8743.1|8733.1|381
1677250800000|2023-02-24 15:00:00|8747.9|8737.9|8759|8749|8759.8|8749.8|8735.8|8725.8|725
1677251100000|2023-02-24 15:05:00|8759.4|8749.4|8754.1|8744.1|8765|8755|8743.6|8733.6|548
1677251400000|2023-02-24 15:10:00|8753.6|8743.6|8744.1|8734.1|8755.6|8745.6|8742.4|8732.4|506
1677251700000|2023-02-24 15:15:00|8745.6|8735.6|8739.1|8729.1|8748.4|8738.4|8732.9|8722.9|499
1677252000000|2023-02-24 15:20:00|8738.9|8728.9|8735.4|8725.4|8740.9|8730.9|8731.6|8721.6|417
1677252300000|2023-02-24 15:25:00|8736.9|8726.9|8742.9|8732.9|8743.9|8733.9|8735.4|8725.4|311
1677252600000|2023-02-24 15:30:00|8742.1|8732.1|8731.9|8721.9|8743.9|8733.9|8728.4|8718.4|312
1677252900000|2023-02-24 15:35:00|8731.1|8721.1|8731.4|8721.4|8735.4|8725.4|8729.1|8719.1|319
1677253200000|2023-02-24 15:40:00|8731.1|8721.1|8734.4|8724.4|8737.1|8727.1|8730.6|8720.6|263
1677253500000|2023-02-24 15:45:00|8734.6|8724.6|8721.4|8711.4|8739.9|8729.9|8719.1|8709.1|311
1677253800000|2023-02-24 15:50:00|8719.6|8709.6|8711.1|8701.1|8720.9|8710.9|8710.9|8700.9|284
1677254100000|2023-02-24 15:55:00|8710.6|8700.6|8725.9|8715.9|8728.3|8718.3|8710.4|8700.4|359
1677254400000|2023-02-24 16:00:00|8726.6|8716.6|8737.9|8727.9|8741.6|8731.6|8723.9|8713.9|317
1677254700000|2023-02-24 16:05:00|8737.4|8727.4|8741.1|8731.1|8746.6|8736.6|8736.4|8726.4|231
1677255000000|2023-02-24 16:10:00|8741.4|8731.4|8733.4|8723.4|8742.4|8732.4|8733.4|8723.4|171
1677255300000|2023-02-24 16:15:00|8733.1|8723.1|8742.1|8732.1|8748.3|8738.3|8732.6|8722.6|294
1677255600000|2023-02-24 16:20:00|8742.4|8732.4|8737.4|8727.4|8745.4|8735.4|8734.1|8724.1|206
1677255900000|2023-02-24 16:25:00|8740.9|8730.9|8738.9|8728.9|8748.6|8738.6|8736.9|8726.9|341
1677256200000|2023-02-24 16:30:00|8739.9|8729.9|8733.9|8723.9|8741.1|8731.1|8728.6|8718.6|341
1677256500000|2023-02-24 16:35:00|8733.6|8723.6|8723.6|8713.6|8734.1|8724.1|8722.6|8712.6|377
1677256800000|2023-02-24 16:40:00|8723.9|8713.9|8729.1|8719.1|8729.4|8719.4|8721.6|8711.6|320
1677257100000|2023-02-24 16:45:00|8728.9|8718.9|8717.9|8707.9|8729.1|8719.1|8717.1|8707.1|359
1677257400000|2023-02-24 16:50:00|8717.6|8707.6|8721.1|8711.1|8726.4|8716.4|8717.4|8707.4|220
1677257700000|2023-02-24 16:55:00|8721.4|8711.4|8720.1|8710.1|8724.9|8714.9|8718.1|8708.1|205
1677258000000|2023-02-24 17:00:00|8720.4|8710.4|8712.4|8702.4|8723.4|8713.4|8710.9|8700.9|199
1677258300000|2023-02-24 17:05:00|8713.4|8703.4|8716.6|8706.6|8718.4|8708.4|8712.6|8702.6|135
1677258600000|2023-02-24 17:10:00|8716.9|8706.9|8718.6|8708.6|8719.6|8709.6|8712.6|8702.6|127
1677258900000|2023-02-24 17:15:00|8718.9|8708.9|8714.9|8704.9|8719.9|8709.9|8713.1|8703.1|108
1677259200000|2023-02-24 17:20:00|8714.6|8704.6|8713.9|8703.9|8716.4|8706.4|8713.4|8703.4|92
1677259500000|2023-02-24 17:25:00|8713.6|8703.6|8711.1|8701.1|8713.6|8703.6|8706.9|8696.9|86
1677259800000|2023-02-24 17:30:00|8710.9|8700.9|8708.1|8698.1|8714.1|8704.1|8707.1|8697.1|200
1677260100000|2023-02-24 17:35:00|8707.9|8697.9|8706.6|8696.6|8708.9|8698.9|8706.4|8696.4|120
1677260400000|2023-02-24 17:40:00|8706.9|8696.9|8698.1|8688.1|8706.9|8696.9|8696.6|8686.6|160
1677260700000|2023-02-24 17:45:00|8697.9|8687.9|8690.9|8680.9|8699.9|8689.9|8689.6|8679.6|164
1677261000000|2023-02-24 17:50:00|8691.1|8681.1|8691.6|8681.6|8696.1|8686.1|8690.6|8680.6|119
1677261300000|2023-02-24 17:55:00|8691.9|8681.9|8694.1|8684.1|8700.6|8690.6|8691|8681|265
1677261600000|2023-02-24 18:00:00|8694.9|8684.9|8711.9|8701.9|8714|8704|8694.9|8684.9|221
1677261900000|2023-02-24 18:05:00|8711.8|8701.8|8711.1|8701.1|8714.6|8704.6|8710.3|8700.3|117
1677262200000|2023-02-24 18:10:00|8710.9|8700.9|8707.9|8697.9|8714.1|8704.1|8707.9|8697.9|95
1677262500000|2023-02-24 18:15:00|8708.3|8698.3|8709|8699|8709.9|8699.9|8706.4|8696.4|64
1677262800000|2023-02-24 18:20:00|8708.9|8698.9|8712.3|8702.3|8715.9|8705.9|8708.9|8698.9|150
1677263100000|2023-02-24 18:25:00|8712.6|8702.6|8706.8|8696.8|8713.5|8703.5|8706.8|8696.8|122
1677263400000|2023-02-24 18:30:00|8706.5|8696.5|8703|8693|8706.5|8696.5|8700.3|8690.3|142
1677263700000|2023-02-24 18:35:00|8703.1|8693.1|8703.4|8693.4|8704.6|8694.6|8698.9|8688.9|112
1677264000000|2023-02-24 18:40:00|8703.8|8693.8|8697.1|8687.1|8703.8|8693.8|8695.5|8685.5|123
1677264300000|2023-02-24 18:45:00|8697.9|8687.9|8704.9|8694.9|8710.3|8700.3|8696.5|8686.5|121
1677264600000|2023-02-24 18:50:00|8704.4|8694.4|8705.6|8695.6|8706.4|8696.4|8700.8|8690.8|81
1677264900000|2023-02-24 18:55:00|8705.4|8695.4|8706.1|8686.1|8709.8|8695.6|8703.1|8683.1|33
1677459600000|2023-02-27 01:00:00|8756|8746|8760.6|8750.6|8764|8751.4|8751.1|8741.1|204
1677459900000|2023-02-27 01:05:00|8760.4|8750.4|8745.3|8735.3|8760.6|8750.6|8742.1|8732.1|379
1677460200000|2023-02-27 01:10:00|8746|8736|8758|8748|8760.8|8750.8|8745.6|8735.6|297
1677460500000|2023-02-27 01:15:00|8757.9|8747.9|8752.1|8742.1|8758.3|8748.3|8751.5|8741.5|232
1677460800000|2023-02-27 01:20:00|8751.9|8741.9|8757.5|8747.5|8757.9|8747.9|8751.8|8741.8|174
1677461100000|2023-02-27 01:25:00|8757.6|8747.6|8754.6|8744.6|8762.9|8752.9|8753.6|8743.6|191
1677461400000|2023-02-27 01:30:00|8755|8745|8757.3|8747.3|8757.6|8747.6|8752.4|8742.4|256
1677461700000|2023-02-27 01:35:00|8757.1|8747.1|8760.8|8750.8|8764.3|8754.3|8756.5|8746.5|298
1677462000000|2023-02-27 01:40:00|8760.6|8750.6|8766.8|8756.8|8767|8757|8757.3|8747.3|223
1677462300000|2023-02-27 01:45:00|8767|8757|8776.5|8766.5|8776.6|8766.6|8766.5|8756.5|287
1677462600000|2023-02-27 01:50:00|8776.4|8766.4|8775.8|8765.8|8778.6|8768.6|8773.9|8763.9|249
1677462900000|2023-02-27 01:55:00|8776.3|8766.3|8778.3|8768.3|8782.5|8772.5|8775.4|8765.4|205
1677463200000|2023-02-27 02:00:00|8778|8768|8783.4|8773.4|8784.9|8774.9|8775.8|8765.8|248
1677463500000|2023-02-27 02:05:00|8783.3|8773.3|8776.9|8766.9|8784.5|8774.5|8775.9|8765.9|208
1677463800000|2023-02-27 02:10:00|8776.4|8766.4|8776.8|8766.8|8778.1|8768.1|8771.6|8761.6|288
1677464100000|2023-02-27 02:15:00|8776.5|8766.5|8782|8772|8784|8774|8776.1|8766.1|95
1677464400000|2023-02-27 02:20:00|8781.6|8771.6|8780.1|8770.1|8782.6|8772.6|8779.5|8769.5|60
1677464700000|2023-02-27 02:25:00|8780|8770|8778.6|8768.6|8782.9|8772.9|8778.1|8768.1|134
1677465000000|2023-02-27 02:30:00|8778.1|8768.1|8773.9|8763.9|8778.9|8768.9|8770.5|8760.5|168
1677465300000|2023-02-27 02:35:00|8774.1|8764.1|8767.1|8757.1|8775.6|8765.6|8766.6|8756.6|126
1677465600000|2023-02-27 02:40:00|8767.8|8757.8|8754.9|8744.9|8770.3|8760.3|8753.9|8743.9|254
1677465900000|2023-02-27 02:45:00|8754.8|8744.8|8756.5|8746.5|8756.8|8746.8|8751.3|8741.3|195
1677466200000|2023-02-27 02:50:00|8756.8|8746.8|8758.3|8748.3|8761.1|8751.1|8756.3|8746.3|208
1677466500000|2023-02-27 02:55:00|8758|8748|8754.4|8744.4|8758.8|8748.8|8753.5|8743.5|212
1677466800000|2023-02-27 03:00:00|8754.6|8744.6|8748.1|8738.1|8757.1|8747.1|8743.6|8733.6|231
1677467100000|2023-02-27 03:05:00|8747.3|8737.3|8743.5|8733.5|8747.3|8737.3|8740.8|8730.8|321
1677467400000|2023-02-27 03:10:00|8743.8|8733.8|8740.3|8730.3|8749.9|8739.9|8739.3|8729.3|212
1677467700000|2023-02-27 03:15:00|8740|8730|8744.5|8734.5|8746.1|8736.1|8739|8729|179
1677468000000|2023-02-27 03:20:00|8744|8734|8744.3|8734.3|8745.8|8735.8|8740.6|8730.6|196
1677468300000|2023-02-27 03:25:00|8744.1|8734.1|8740.4|8730.4|8745.5|8735.5|8740|8730|191
1677468600000|2023-02-27 03:30:00|8740|8730|8722.3|8712.3|8741|8731|8722.3|8712.3|126
1677468900000|2023-02-27 03:35:00|8722.1|8712.1|8715.9|8705.9|8726.1|8716.1|8712.9|8702.9|128
1677469200000|2023-02-27 03:40:00|8715.5|8705.5|8699.6|8689.6|8716.1|8706.1|8699.1|8689.1|190
1677469500000|2023-02-27 03:45:00|8699.5|8689.5|8695.3|8685.3|8703.1|8693.1|8692.8|8682.8|174
1677469800000|2023-02-27 03:50:00|8694.9|8684.9|8702.8|8692.8|8704.9|8694.9|8694|8684|130
1677470100000|2023-02-27 03:55:00|8703.5|8693.5|8713.3|8703.3|8719.1|8709.1|8703.4|8693.4|173
1677470400000|2023-02-27 04:00:00|8712.4|8702.4|8715.4|8705.4|8718.4|8708.4|8711.4|8701.4|115
1677470700000|2023-02-27 04:05:00|8716.1|8706.1|8725.3|8715.3|8727.3|8717.3|8716.1|8706.1|103
1677471000000|2023-02-27 04:10:00|8725.1|8715.1|8728.8|8718.8|8735.4|8725.4|8725|8715|96
1677471300000|2023-02-27 04:15:00|8728.9|8718.9|8732.4|8722.4|8732.4|8722.4|8727.6|8717.6|97
1677471600000|2023-02-27 04:20:00|8732.3|8722.3|8733.6|8723.6|8734.9|8724.9|8727.8|8717.8|82
1677471900000|2023-02-27 04:25:00|8733.9|8723.9|8731.8|8721.8|8734.6|8724.6|8730|8720|54
1677472200000|2023-02-27 04:30:00|8732|8722|8730.4|8720.4|8732.4|8722.4|8728.1|8718.1|94
1677472500000|2023-02-27 04:35:00|8730.3|8720.3|8727.4|8717.4|8731.9|8721.9|8725.1|8715.1|70
1677472800000|2023-02-27 04:40:00|8727.5|8717.5|8724.3|8714.3|8729.9|8719.9|8724|8714|88
1677473100000|2023-02-27 04:45:00|8724.5|8714.5|8720.3|8710.3|8725.9|8715.9|8719.8|8709.8|76
1677473400000|2023-02-27 04:50:00|8720.4|8710.4|8722.8|8712.8|8724.3|8714.3|8720.4|8710.4|46
1677473700000|2023-02-27 04:55:00|8722.1|8712.1|8726.3|8716.3|8727.3|8717.3|8722.1|8712.1|44
1677474000000|2023-02-27 05:00:00|8726.1|8716.1|8729.9|8719.9|8732.1|8722.1|8726.1|8716.1|84
1677474300000|2023-02-27 05:05:00|8730.4|8720.4|8728.9|8718.9|8737.8|8727.8|8727.6|8717.6|147
1677474600000|2023-02-27 05:10:00|8729.1|8719.1|8729.6|8719.6|8730.6|8720.6|8726.5|8716.5|97
1677474900000|2023-02-27 05:15:00|8730.1|8720.1|8728|8718|8732.4|8722.4|8728|8718|84
1677475200000|2023-02-27 05:20:00|8727.8|8717.8|8716.5|8706.5|8727.9|8717.9|8716.3|8706.3|171
1677475500000|2023-02-27 05:25:00|8717|8707|8714.1|8704.1|8718.4|8708.4|8713.1|8703.1|125
1677475800000|2023-02-27 05:30:00|8714.6|8704.6|8725.5|8715.5|8727.8|8717.8|8713.5|8703.5|283
1677476100000|2023-02-27 05:35:00|8726.3|8716.3|8722.3|8712.3|8729.6|8719.6|8721.3|8711.3|196
1677476400000|2023-02-27 05:40:00|8722.5|8712.5|8719.1|8709.1|8726|8716|8713|8703|244
1677476700000|2023-02-27 05:45:00|8718.9|8708.9|8728.6|8718.6|8731.4|8721.4|8718.9|8708.9|194
1677477000000|2023-02-27 05:50:00|8728.9|8718.9|8728|8718|8732.6|8722.6|8727|8717|201
1677477300000|2023-02-27 05:55:00|8727.8|8717.8|8728.5|8718.5|8730.9|8720.9|8722.8|8712.8|200
1677477600000|2023-02-27 06:00:00|8728|8718|8723.3|8713.3|8732.1|8722.1|8720.9|8710.9|222
1677477900000|2023-02-27 06:05:00|8723|8713|8722.8|8712.8|8727|8717|8721.8|8711.8|137
1677478200000|2023-02-27 06:10:00|8722|8712|8724.8|8714.8|8733.1|8723.1|8722|8712|195
1677478500000|2023-02-27 06:15:00|8724.6|8714.6|8723|8713|8730.6|8720.6|8722.9|8712.9|174
1677478800000|2023-02-27 06:20:00|8723.3|8713.3|8724.8|8714.8|8725.6|8715.6|8722.6|8712.6|125
1677479100000|2023-02-27 06:25:00|8725|8715|8715.4|8705.4|8725.3|8715.3|8715.4|8705.4|173
1677479400000|2023-02-27 06:30:00|8714.9|8704.9|8706.8|8696.8|8715.3|8705.3|8705.8|8695.8|158
1677479700000|2023-02-27 06:35:00|8706.5|8696.5|8702.9|8692.9|8709.8|8699.8|8701.5|8691.5|191
1677480000000|2023-02-27 06:40:00|8702.6|8692.6|8700.6|8690.6|8704.8|8694.8|8697.6|8687.6|212
1677480300000|2023-02-27 06:45:00|8700.9|8690.9|8707.9|8697.9|8710|8700|8697.9|8687.9|210
1677480600000|2023-02-27 06:50:00|8708.1|8698.1|8696.1|8686.1|8709.8|8699.8|8695.9|8685.9|285
1677480900000|2023-02-27 06:55:00|8694.6|8684.6|8695|8685|8708.3|8698.3|8693.8|8683.8|292
1677481200000|2023-02-27 07:00:00|8695.3|8685.3|8679.3|8669.3|8696.6|8686.6|8675.6|8665.6|231
1677481500000|2023-02-27 07:05:00|8679|8669|8689.5|8679.5|8696.5|8686.5|8676.8|8666.8|242
1677481800000|2023-02-27 07:10:00|8689|8679|8684.4|8674.4|8693.8|8683.8|8680.8|8670.8|192
1677482100000|2023-02-27 07:15:00|8684.3|8674.3|8686.5|8676.5|8690|8680|8680.4|8670.4|218
1677482400000|2023-02-27 07:20:00|8686|8676|8681.9|8671.9|8689.9|8679.9|8680.4|8670.4|197
1677482700000|2023-02-27 07:25:00|8682.1|8672.1|8689.3|8679.3|8689.9|8679.9|8678.3|8668.3|246
1677483000000|2023-02-27 07:30:00|8689.4|8679.4|8688|8678|8695.5|8685.5|8683.8|8673.8|176
1677483300000|2023-02-27 07:35:00|8688.3|8678.3|8685.1|8675.1|8688.3|8678.3|8681.9|8671.9|180
1677483600000|2023-02-27 07:40:00|8686.3|8676.3|8681.8|8671.8|8687.5|8677.5|8680.4|8670.4|148
1677483900000|2023-02-27 07:45:00|8682|8672|8693.4|8683.4|8699.4|8689.4|8681.8|8671.8|179
1677484200000|2023-02-27 07:50:00|8693.8|8683.8|8688.1|8678.1|8709.6|8699.6|8688.1|8678.1|170
1677484500000|2023-02-27 07:55:00|8688.3|8678.3|8678.9|8668.9|8689.9|8679.9|8678.9|8668.9|165
1677484800000|2023-02-27 08:00:00|8678.6|8668.6|8702.5|8692.5|8708.8|8698.8|8678.6|8668.6|391
1677485100000|2023-02-27 08:05:00|8702.3|8692.3|8694.9|8684.9|8702.8|8692.8|8688.9|8678.9|293
1677485400000|2023-02-27 08:10:00|8695.1|8685.1|8708.4|8698.4|8715.9|8705.9|8691.4|8681.4|231
1677485700000|2023-02-27 08:15:00|8708.1|8698.1|8722.6|8712.6|8724.1|8714.1|8703.1|8693.1|285
1677486000000|2023-02-27 08:20:00|8722.4|8712.4|8741.6|8731.6|8742.4|8732.4|8722.1|8712.1|350
1677486300000|2023-02-27 08:25:00|8741.9|8731.9|8735.4|8725.4|8742.1|8732.1|8729.4|8719.4|206
1677486600000|2023-02-27 08:30:00|8735.1|8725.1|8759.1|8749.1|8761.6|8751.6|8733.9|8723.9|252
1677486900000|2023-02-27 08:35:00|8758.9|8748.9|8759.1|8749.1|8762.4|8752.4|8753.9|8743.9|179
1677487200000|2023-02-27 08:40:00|8759.4|8749.4|8757.9|8747.9|8763.4|8753.4|8753.4|8743.4|193
1677487500000|2023-02-27 08:45:00|8757.6|8747.6|8752.6|8742.6|8763.1|8753.1|8746.1|8736.1|170
1677487800000|2023-02-27 08:50:00|8752.9|8742.9|8749.4|8739.4|8755.9|8745.9|8745.1|8735.1|168
1677488100000|2023-02-27 08:55:00|8749.6|8739.6|8736.4|8726.4|8754.4|8744.4|8736.4|8726.4|139
1677488400000|2023-02-27 09:00:00|8736.1|8726.1|8737.9|8727.9|8738.4|8728.4|8732.4|8722.4|230
1677488700000|2023-02-27 09:05:00|8737.6|8727.6|8729.4|8719.4|8742.4|8732.4|8726.9|8716.9|150
1677489000000|2023-02-27 09:10:00|8729.1|8719.1|8749.6|8739.6|8750.9|8740.9|8723.9|8713.9|174
1677489300000|2023-02-27 09:15:00|8749.4|8739.4|8751.6|8741.6|8754.9|8744.9|8740.4|8730.4|189
1677489600000|2023-02-27 09:20:00|8751.1|8741.1|8770.1|8760.1|8770.1|8760.1|8751.1|8741.1|204
1677489900000|2023-02-27 09:25:00|8769.9|8759.9|8767.4|8757.4|8770.1|8760.1|8765.1|8755.1|117
1677490200000|2023-02-27 09:30:00|8767.6|8757.6|8761.1|8751.1|8771.6|8761.6|8760.4|8750.4|137
1677490500000|2023-02-27 09:35:00|8761.4|8751.4|8752.6|8742.6|8764.4|8754.4|8752.1|8742.1|88
1677490800000|2023-02-27 09:40:00|8752.9|8742.9|8752.4|8742.4|8760.4|8750.4|8745.6|8735.6|132
1677491100000|2023-02-27 09:45:00|8753.1|8743.1|8754.9|8744.9|8758.1|8748.1|8749.1|8739.1|114
1677491400000|2023-02-27 09:50:00|8755.1|8745.1|8757.9|8747.9|8764.1|8754.1|8754.6|8744.6|120
1677491700000|2023-02-27 09:55:00|8757.4|8747.4|8762.6|8752.6|8765.4|8755.4|8754.9|8744.9|136
1677492000000|2023-02-27 10:00:00|8762.4|8752.4|8762.1|8752.1|8768.6|8758.6|8759.4|8749.4|169
1677492300000|2023-02-27 10:05:00|8761.9|8751.9|8762.6|8752.6|8763.6|8753.6|8760.1|8750.1|89
1677492600000|2023-02-27 10:10:00|8762.9|8752.9|8768.4|8758.4|8769.9|8759.9|8762.6|8752.6|81
1677492900000|2023-02-27 10:15:00|8768.6|8758.6|8764.4|8754.4|8771.4|8761.4|8763.1|8753.1|116
1677493200000|2023-02-27 10:20:00|8764.1|8754.1|8763.6|8753.6|8765.4|8755.4|8762.1|8752.1|74
1677493500000|2023-02-27 10:25:00|8763.9|8753.9|8762.9|8752.9|8765.1|8755.1|8760.9|8750.9|82
1677493800000|2023-02-27 10:30:00|8762.6|8752.6|8760.1|8750.1|8762.9|8752.9|8755.9|8745.9|122
1677494100000|2023-02-27 10:35:00|8760.4|8750.4|8768.9|8758.9|8770.4|8760.4|8760.4|8750.4|130
1677494400000|2023-02-27 10:40:00|8769.1|8759.1|8770.1|8760.1|8778.1|8768.1|8766.9|8756.9|132
1677494700000|2023-02-27 10:45:00|8769.9|8759.9|8774.4|8764.4|8777.9|8767.9|8766.6|8756.6|107
1677495000000|2023-02-27 10:50:00|8774.1|8764.1|8782.6|8772.6|8783.1|8773.1|8773.9|8763.9|119
1677495300000|2023-02-27 10:55:00|8782.9|8772.9|8779.9|8769.9|8789.6|8779.6|8777.1|8767.1|187
1677495600000|2023-02-27 11:00:00|8779.4|8769.4|8784.6|8774.6|8788.6|8778.6|8776.4|8766.4|112
1677495900000|2023-02-27 11:05:00|8784.4|8774.4|8785.9|8775.9|8790.4|8780.4|8779.9|8769.9|130
1677496200000|2023-02-27 11:10:00|8786.4|8776.4|8777.4|8767.4|8786.4|8776.4|8775.6|8765.6|106
1677496500000|2023-02-27 11:15:00|8777.6|8767.6|8766.6|8756.6|8777.9|8767.9|8766.6|8756.6|109
1677496800000|2023-02-27 11:20:00|8766.9|8756.9|8764.6|8754.6|8768.6|8758.6|8763.1|8753.1|85
1677497100000|2023-02-27 11:25:00|8764.9|8754.9|8766.1|8756.1|8769.6|8759.6|8763.4|8753.4|129
1677497400000|2023-02-27 11:30:00|8765.9|8755.9|8770.1|8760.1|8772.1|8762.1|8765.9|8755.9|126
1677497700000|2023-02-27 11:35:00|8770.4|8760.4|8769.9|8759.9|8772.4|8762.4|8767.1|8757.1|111
1677498000000|2023-02-27 11:40:00|8769.6|8759.6|8759.9|8749.9|8769.9|8759.9|8759.4|8749.4|96
1677498300000|2023-02-27 11:45:00|8759.6|8749.6|8762.9|8752.9|8763.6|8753.6|8757.4|8747.4|81
1677498600000|2023-02-27 11:50:00|8762.6|8752.6|8767.9|8757.9|8771.6|8761.6|8760.1|8750.1|68
1677498900000|2023-02-27 11:55:00|8767.6|8757.6|8766.4|8756.4|8770.9|8760.9|8763.1|8753.1|111
1677499200000|2023-02-27 12:00:00|8766.1|8756.1|8772.6|8762.6|8772.6|8762.6|8765.9|8755.9|127
1677499500000|2023-02-27 12:05:00|8772.9|8762.9|8776.1|8766.1|8781.4|8771.4|8772.9|8762.9|136
1677499800000|2023-02-27 12:10:00|8775.9|8765.9|8777.9|8767.9|8779.9|8769.9|8773.9|8763.9|97
1677500100000|2023-02-27 12:15:00|8777.6|8767.6|8772.4|8762.4|8779.1|8769.1|8772.4|8762.4|106
1677500400000|2023-02-27 12:20:00|8772.6|8762.6|8765.9|8755.9|8773.1|8763.1|8764.4|8754.4|216
1677500700000|2023-02-27 12:25:00|8766.1|8756.1|8766.1|8756.1|8766.6|8756.6|8759.4|8749.4|139
1677501000000|2023-02-27 12:30:00|8766.4|8756.4|8770.9|8760.9|8778.6|8768.6|8764.9|8754.9|214
1677501300000|2023-02-27 12:35:00|8771.6|8761.6|8770.6|8760.6|8780.6|8770.6|8768.1|8758.1|197
1677501600000|2023-02-27 12:40:00|8771.6|8761.6|8766.4|8756.4|8777.4|8767.4|8765.4|8755.4|146
1677501900000|2023-02-27 12:45:00|8766.6|8756.6|8771.4|8761.4|8772.6|8762.6|8763.1|8753.1|130
1677502200000|2023-02-27 12:50:00|8771.1|8761.1|8761.4|8751.4|8771.6|8761.6|8761.1|8751.1|137
1677502500000|2023-02-27 12:55:00|8761.9|8751.9|8750.6|8740.6|8763.6|8753.6|8750.6|8740.6|181
1677502800000|2023-02-27 13:00:00|8750.9|8740.9|8748.6|8738.6|8756.9|8746.9|8746.9|8736.9|441
1677503100000|2023-02-27 13:05:00|8748.9|8738.9|8762.9|8752.9|8766.1|8756.1|8748.9|8738.9|363
1677503400000|2023-02-27 13:10:00|8762.4|8752.4|8756.1|8746.1|8765.6|8755.6|8753.1|8743.1|250
1677503700000|2023-02-27 13:15:00|8756.6|8746.6|8765.4|8755.4|8768.4|8758.4|8756.6|8746.6|281
1677504000000|2023-02-27 13:20:00|8764.1|8754.1|8779.6|8769.6|8780.6|8770.6|8761.9|8751.9|428
1677504300000|2023-02-27 13:25:00|8779.9|8769.9|8781.9|8771.9|8786.1|8776.1|8777.9|8767.9|258
1677504600000|2023-02-27 13:30:00|8781.6|8771.6|8798.6|8788.6|8800.9|8790.9|8776.4|8766.4|406
1677504900000|2023-02-27 13:35:00|8798.4|8788.4|8790.4|8780.4|8805.1|8795.1|8789.4|8779.4|316
1677505200000|2023-02-27 13:40:00|8790.1|8780.1|8779.9|8769.9|8790.9|8780.9|8778.1|8768.1|295
1677505500000|2023-02-27 13:45:00|8779.6|8769.6|8772.9|8762.9|8781.1|8771.1|8769.1|8759.1|288
1677505800000|2023-02-27 13:50:00|8773.1|8763.1|8775.1|8765.1|8781.6|8771.6|8771.4|8761.4|304
1677506100000|2023-02-27 13:55:00|8774.9|8764.9|8780.1|8770.1|8783.9|8773.9|8772.9|8762.9|217
1677506400000|2023-02-27 14:00:00|8779.9|8769.9|8783.4|8773.4|8791.6|8781.6|8779.9|8769.9|254
1677506700000|2023-02-27 14:05:00|8783.1|8773.1|8777.4|8767.4|8790.9|8780.9|8774.1|8764.1|282
1677507000000|2023-02-27 14:10:00|8777.1|8767.1|8767.9|8757.9|8778.6|8768.6|8767.4|8757.4|185
1677507300000|2023-02-27 14:15:00|8767.6|8757.6|8782.6|8772.6|8783.6|8773.6|8767.6|8757.6|193
1677507600000|2023-02-27 14:20:00|8782.9|8772.9|8794.6|8784.6|8797.9|8787.9|8782.4|8772.4|300
1677507900000|2023-02-27 14:25:00|8795.1|8785.1|8797.9|8787.9|8808.9|8798.9|8793.9|8783.9|267
1677508200000|2023-02-27 14:30:00|8797.8|8787.8|8773.4|8763.4|8797.8|8787.8|8773.4|8763.4|452
1677508500000|2023-02-27 14:35:00|8772.9|8762.9|8763.1|8753.1|8778.4|8768.4|8762.6|8752.6|354
1677508800000|2023-02-27 14:40:00|8762.9|8752.9|8752.4|8742.4|8769.9|8759.9|8752.4|8742.4|373
1677509100000|2023-02-27 14:45:00|8753.1|8743.1|8759.4|8749.4|8760.6|8750.6|8750.9|8740.9|348
1677509400000|2023-02-27 14:50:00|8759.6|8749.6|8770.9|8760.9|8773.9|8763.9|8759.4|8749.4|269
1677509700000|2023-02-27 14:55:00|8771.1|8761.1|8795.1|8785.1|8795.1|8785.1|8769.4|8759.4|284
1677510000000|2023-02-27 15:00:00|8794.9|8784.9|8810.8|8800.8|8820.1|8810.1|8789.6|8779.6|432
1677510300000|2023-02-27 15:05:00|8810.4|8800.4|8827.9|8817.9|8828.9|8818.9|8809.9|8799.9|353
1677510600000|2023-02-27 15:10:00|8828.1|8818.1|8818.1|8808.1|8830.9|8820.9|8814.9|8804.9|319
1677510900000|2023-02-27 15:15:00|8818.4|8808.4|8818.4|8808.4|8820.1|8810.1|8814.1|8804.1|233
1677511200000|2023-02-27 15:20:00|8818.9|8808.9|8800.1|8790.1|8819.1|8809.1|8800.1|8790.1|280
1677511500000|2023-02-27 15:25:00|8799.9|8789.9|8797.9|8787.9|8807.1|8797.1|8796.9|8786.9|256
1677511800000|2023-02-27 15:30:00|8798.1|8788.1|8787.9|8777.9|8798.1|8788.1|8784.6|8774.6|236
1677512100000|2023-02-27 15:35:00|8787.6|8777.6|8771.9|8761.9|8790.6|8780.6|8769.9|8759.9|373
1677512400000|2023-02-27 15:40:00|8771.4|8761.4|8773.4|8763.4|8777.9|8767.9|8764.6|8754.6|356
1677512700000|2023-02-27 15:45:00|8772.9|8762.9|8784.6|8774.6|8787.1|8777.1|8771.4|8761.4|333
1677513000000|2023-02-27 15:50:00|8784.9|8774.9|8784.6|8774.6|8789.6|8779.6|8779.6|8769.6|350
1677513300000|2023-02-27 15:55:00|8784.4|8774.4|8781.9|8771.9|8784.9|8774.9|8769.4|8759.4|291
1677513600000|2023-02-27 16:00:00|8782.1|8772.1|8775.6|8765.6|8787.6|8777.6|8775.4|8765.4|228
1677513900000|2023-02-27 16:05:00|8775.4|8765.4|8771.6|8761.6|8779.6|8769.6|8771.4|8761.4|205
1677514200000|2023-02-27 16:10:00|8772.4|8762.4|8773.4|8763.4|8775.4|8765.4|8767.9|8757.9|187
1677514500000|2023-02-27 16:15:00|8773.1|8763.1|8770.6|8760.6|8775.6|8765.6|8769.6|8759.6|222
1677514800000|2023-02-27 16:20:00|8770.9|8760.9|8780.4|8770.4|8781.6|8771.6|8770.4|8760.4|153
1677515100000|2023-02-27 16:25:00|8779.9|8769.9|8784.1|8774.1|8785.9|8775.9|8776.9|8766.9|210
1677515400000|2023-02-27 16:30:00|8783.9|8773.9|8786.9|8776.9|8794.4|8784.4|8781.9|8771.9|267
1677515700000|2023-02-27 16:35:00|8786.6|8776.6|8798.1|8788.1|8799.4|8789.4|8785.4|8775.4|152
1677516000000|2023-02-27 16:40:00|8798.4|8788.4|8803.9|8793.9|8811.1|8801.1|8796.1|8786.1|224
1677516300000|2023-02-27 16:45:00|8804.1|8794.1|8805.9|8795.9|8812.9|8802.9|8801.6|8791.6|226
1677516600000|2023-02-27 16:50:00|8805.6|8795.6|8807.1|8797.1|8812.6|8802.6|8804.1|8794.1|211
1677516900000|2023-02-27 16:55:00|8807.4|8797.4|8812.4|8802.4|8816.1|8806.1|8806.6|8796.6|212
1677517200000|2023-02-27 17:00:00|8812.6|8802.6|8818.9|8808.9|8823.6|8813.6|8811.4|8801.4|263
1677517500000|2023-02-27 17:05:00|8819.1|8809.1|8817.1|8807.1|8823.1|8813.1|8813.6|8803.6|190
1677517800000|2023-02-27 17:10:00|8817.4|8807.4|8820.4|8810.4|8822.4|8812.4|8812.9|8802.9|245
1677518100000|2023-02-27 17:15:00|8820.6|8810.6|8816.1|8806.1|8823.6|8813.6|8816.1|8806.1|158
1677518400000|2023-02-27 17:20:00|8815.6|8805.6|8813.6|8803.6|8817.6|8807.6|8812.1|8802.1|178
1677518700000|2023-02-27 17:25:00|8813.9|8803.9|8822.6|8812.6|8823.9|8813.9|8813.6|8803.6|145
1677519000000|2023-02-27 17:30:00|8822.9|8812.9|8812.9|8802.9|8824.6|8814.6|8812.1|8802.1|160
1677519300000|2023-02-27 17:35:00|8813.1|8803.1|8815.9|8805.9|8817.6|8807.6|8812.6|8802.6|178
1677519600000|2023-02-27 17:40:00|8816.1|8806.1|8819.9|8809.9|8822.9|8812.9|8815.9|8805.9|141
1677519900000|2023-02-27 17:45:00|8820.1|8810.1|8820.9|8810.9|8822.6|8812.6|8818.6|8808.6|84
1677520200000|2023-02-27 17:50:00|8821.4|8811.4|8811.1|8801.1|8821.6|8811.6|8807.6|8797.6|132
1677520500000|2023-02-27 17:55:00|8810.9|8800.9|8817.4|8807.4|8821.8|8811.8|8810.9|8800.9|233
1677520800000|2023-02-27 18:00:00|8817.6|8807.6|8820.3|8810.3|8824.4|8814.4|8817.6|8807.6|146
1677521100000|2023-02-27 18:05:00|8820.5|8810.5|8823.6|8813.6|8824.3|8814.3|8819.8|8809.8|97
1677521400000|2023-02-27 18:10:00|8823.3|8813.3|8821.5|8811.5|8823.3|8813.3|8820.6|8810.6|85
1677521700000|2023-02-27 18:15:00|8821.4|8811.4|8821.8|8811.8|8824.1|8814.1|8819.6|8809.6|119
1677522000000|2023-02-27 18:20:00|8821.5|8811.5|8818.8|8808.8|8824.4|8814.4|8817|8807|93
1677522300000|2023-02-27 18:25:00|8818.9|8808.9|8821.3|8811.3|8822|8812|8816.6|8806.6|99
1677522600000|2023-02-27 18:30:00|8822|8812|8820.3|8810.3|8831.4|8821.4|8819|8809|141
1677522900000|2023-02-27 18:35:00|8820|8810|8822.4|8812.4|8824.8|8814.8|8814.5|8804.5|119
1677523200000|2023-02-27 18:40:00|8823.1|8813.1|8820.5|8810.5|8827.4|8817.4|8818|8808|130
1677523500000|2023-02-27 18:45:00|8820.3|8810.3|8825.1|8815.1|8828.9|8818.9|8820.3|8810.3|121
1677523800000|2023-02-27 18:50:00|8825.4|8815.4|8834|8824|8838.6|8828.6|8823.1|8813.1|168
1677524100000|2023-02-27 18:55:00|8833.8|8823.8|8841.9|8821.9|8843.5|8824.4|8832.5|8815.8|52
1677546000000|2023-02-28 01:00:00|8809.3|8799.3|8804.3|8794.3|8811|8801|8803.9|8793.9|195
1677546300000|2023-02-28 01:05:00|8804.6|8794.6|8809.6|8799.6|8810.1|8800.1|8803.4|8793.4|244
1677546600000|2023-02-28 01:10:00|8809.9|8799.9|8806.9|8796.9|8810.1|8800.1|8800.6|8790.6|249
1677546900000|2023-02-28 01:15:00|8807.1|8797.1|8805|8795|8811.3|8801.3|8800.8|8790.8|328
1677547200000|2023-02-28 01:20:00|8804.8|8794.8|8808.3|8798.3|8810.1|8800.1|8803|8793|240
1677547500000|2023-02-28 01:25:00|8808.5|8798.5|8804.6|8794.6|8811.3|8801.3|8803.5|8793.5|219
1677547800000|2023-02-28 01:30:00|8804.8|8794.8|8817.3|8807.3|8818.8|8808.8|8804.4|8794.4|314
1677548100000|2023-02-28 01:35:00|8817.5|8807.5|8812.3|8802.3|8818.4|8808.4|8812.1|8802.1|264
1677548400000|2023-02-28 01:40:00|8812|8802|8802.6|8792.6|8812|8802|8802.6|8792.6|230
1677548700000|2023-02-28 01:45:00|8803|8793|8800.8|8790.8|8804.9|8794.9|8798.5|8788.5|229
1677549000000|2023-02-28 01:50:00|8801.3|8791.3|8811.8|8801.8|8812.1|8802.1|8801.3|8791.3|211
1677549300000|2023-02-28 01:55:00|8811.4|8801.4|8807.3|8797.3|8813.4|8803.4|8805|8795|190
1677549600000|2023-02-28 02:00:00|8807.5|8797.5|8809|8799|8811.8|8801.8|8805|8795|197
1677549900000|2023-02-28 02:05:00|8809.5|8799.5|8802.1|8792.1|8809.5|8799.5|8798.8|8788.8|233
1677550200000|2023-02-28 02:10:00|8802.3|8792.3|8806|8796|8807.8|8797.8|8797.6|8787.6|177
1677550500000|2023-02-28 02:15:00|8806.3|8796.3|8814.8|8804.8|8815|8805|8806.3|8796.3|75
1677550800000|2023-02-28 02:20:00|8815|8805|8815.9|8805.9|8815.9|8805.9|8811.5|8801.5|61
1677551100000|2023-02-28 02:25:00|8816.1|8806.1|8821.6|8811.6|8823.6|8813.6|8816.1|8806.1|80
1677551400000|2023-02-28 02:30:00|8822|8812|8818.6|8808.6|8822.9|8812.9|8815.3|8805.3|227
1677551700000|2023-02-28 02:35:00|8818.4|8808.4|8817.6|8807.6|8821.6|8811.6|8815.1|8805.1|146
1677552000000|2023-02-28 02:40:00|8817.9|8807.9|8825.9|8815.9|8828.5|8818.5|8817.9|8807.9|195
1677552300000|2023-02-28 02:45:00|8825.4|8815.4|8831.6|8821.6|8835.8|8825.8|8824.9|8814.9|221
1677552600000|2023-02-28 02:50:00|8832.3|8822.3|8826.5|8816.5|8834.5|8824.5|8825.4|8815.4|180
1677552900000|2023-02-28 02:55:00|8826.4|8816.4|8823.4|8813.4|8826.4|8816.4|8821.4|8811.4|196
1677553200000|2023-02-28 03:00:00|8824.1|8814.1|8824.3|8814.3|8824.8|8814.8|8819.1|8809.1|182
1677553500000|2023-02-28 03:05:00|8824|8814|8827.3|8817.3|8827.5|8817.5|8822.4|8812.4|120
1677553800000|2023-02-28 03:10:00|8826.8|8816.8|8830.1|8820.1|8831.4|8821.4|8825.9|8815.9|115
1677554100000|2023-02-28 03:15:00|8830|8820|8827.5|8817.5|8830|8820|8824.3|8814.3|99
1677554400000|2023-02-28 03:20:00|8827.3|8817.3|8828.3|8818.3|8829.9|8819.9|8823.8|8813.8|112
1677554700000|2023-02-28 03:25:00|8828.1|8818.1|8829.8|8819.8|8830.3|8820.3|8824.6|8814.6|84
1677555000000|2023-02-28 03:30:00|8829.5|8819.5|8827|8817|8831.4|8821.4|8826|8816|78
1677555300000|2023-02-28 03:35:00|8827.1|8817.1|8827.8|8817.8|8830.8|8820.8|8826.8|8816.8|75
1677555600000|2023-02-28 03:40:00|8828|8818|8830|8820|8830.6|8820.6|8828|8818|41
1677555900000|2023-02-28 03:45:00|8829.8|8819.8|8829.9|8819.9|8830.8|8820.8|8828.4|8818.4|49
1677556200000|2023-02-28 03:50:00|8830.1|8820.1|8831.8|8821.8|8832.3|8822.3|8829.1|8819.1|43
1677556500000|2023-02-28 03:55:00|8831.5|8821.5|8830.1|8820.1|8831.9|8821.9|8829.1|8819.1|36
1677556800000|2023-02-28 04:00:00|8829.9|8819.9|8829.6|8819.6|8831|8821|8828.3|8818.3|46
1677557100000|2023-02-28 04:05:00|8829.4|8819.4|8829.5|8819.5|8831.3|8821.3|8828|8818|35
1677557400000|2023-02-28 04:10:00|8829.6|8819.6|8830.4|8820.4|8831.6|8821.6|8829.6|8819.6|36
1677557700000|2023-02-28 04:15:00|8830.6|8820.6|8829.6|8819.6|8830.6|8820.6|8829|8819|27
1677558000000|2023-02-28 04:20:00|8829.4|8819.4|8827.9|8817.9|8830|8820|8827.4|8817.4|46
1677558300000|2023-02-28 04:25:00|8828|8818|8822.9|8812.9|8828|8818|8822.6|8812.6|58
1677558600000|2023-02-28 04:30:00|8822.6|8812.6|8822.4|8812.4|8824.5|8814.5|8822.4|8812.4|25
1677558900000|2023-02-28 04:35:00|8822.5|8812.5|8822.3|8812.3|8823|8813|8822.1|8812.1|26
1677559200000|2023-02-28 04:40:00|8822.4|8812.4|8824|8814|8824|8814|8822.3|8812.3|35
1677559500000|2023-02-28 04:45:00|8823.9|8813.9|8823.8|8813.8|8824.3|8814.3|8822.4|8812.4|43
1677559800000|2023-02-28 04:50:00|8824|8814|8825.1|8815.1|8825.4|8815.4|8822.9|8812.9|40
1677560100000|2023-02-28 04:55:00|8825|8815|8825.3|8815.3|8826.3|8816.3|8823.8|8813.8|31
1677560400000|2023-02-28 05:00:00|8825|8815|8822.5|8812.5|8825|8815|8822.1|8812.1|59
1677560700000|2023-02-28 05:05:00|8822.3|8812.3|8810.6|8800.6|8823.5|8813.5|8809.9|8799.9|77
1677561000000|2023-02-28 05:10:00|8810.4|8800.4|8815.4|8805.4|8819.3|8809.3|8808.1|8798.1|127
1677561300000|2023-02-28 05:15:00|8815.6|8805.6|8813.3|8803.3|8818.6|8808.6|8813.1|8803.1|81
1677561600000|2023-02-28 05:20:00|8813.1|8803.1|8807.8|8797.8|8813.1|8803.1|8807.6|8797.6|112
1677561900000|2023-02-28 05:25:00|8808|8798|8803.3|8793.3|8809.3|8799.3|8801.9|8791.9|80
1677562200000|2023-02-28 05:30:00|8803.1|8793.1|8805.8|8795.8|8806.5|8796.5|8796.1|8786.1|315
1677562500000|2023-02-28 05:35:00|8805.5|8795.5|8807.8|8797.8|8813.8|8803.8|8804.6|8794.6|231
1677562800000|2023-02-28 05:40:00|8807.5|8797.5|8822.3|8812.3|8822.3|8812.3|8806.9|8796.9|195
1677563100000|2023-02-28 05:45:00|8822.8|8812.8|8832.8|8822.8|8832.9|8822.9|8822.1|8812.1|245
1677563400000|2023-02-28 05:50:00|8832.9|8822.9|8832.6|8822.6|8835|8825|8831.4|8821.4|132
1677563700000|2023-02-28 05:55:00|8832.4|8822.4|8816.6|8806.6|8833.4|8823.4|8815.1|8805.1|209
1677564000000|2023-02-28 06:00:00|8816.1|8806.1|8821.8|8811.8|8822|8812|8812.5|8802.5|180
1677564300000|2023-02-28 06:05:00|8822|8812|8819.4|8809.4|8827.1|8817.1|8819.4|8809.4|159
1677564600000|2023-02-28 06:10:00|8819.3|8809.3|8818.5|8808.5|8819.6|8809.6|8807.4|8797.4|167
1677564900000|2023-02-28 06:15:00|8818.8|8808.8|8821.3|8811.3|8821.9|8811.9|8816.8|8806.8|116
1677565200000|2023-02-28 06:20:00|8821.1|8811.1|8823.8|8813.8|8826.8|8816.8|8819.8|8809.8|168
1677565500000|2023-02-28 06:25:00|8823.5|8813.5|8820.1|8810.1|8823.5|8813.5|8819.1|8809.1|143
1677565800000|2023-02-28 06:30:00|8820.4|8810.4|8822.9|8812.9|8826.1|8816.1|8818.9|8808.9|158
1677566100000|2023-02-28 06:35:00|8822.3|8812.3|8828.3|8818.3|8829.5|8819.5|8821.5|8811.5|147
1677566400000|2023-02-28 06:40:00|8828|8818|8837.6|8827.6|8837.6|8827.6|8827.3|8817.3|133
1677566700000|2023-02-28 06:45:00|8837.9|8827.9|8844.6|8834.6|8846.6|8836.6|8836.1|8826.1|177
1677567000000|2023-02-28 06:50:00|8844.5|8834.5|8847.3|8837.3|8848.3|8838.3|8842.5|8832.5|158
1677567300000|2023-02-28 06:55:00|8846.9|8836.9|8843.6|8833.6|8852.5|8842.5|8841.3|8831.3|223
1677567600000|2023-02-28 07:00:00|8844.3|8834.3|8837.1|8827.1|8845|8835|8835.6|8825.6|128
1677567900000|2023-02-28 07:05:00|8836.9|8826.9|8828.9|8818.9|8836.9|8826.9|8828.9|8818.9|182
1677568200000|2023-02-28 07:10:00|8828.5|8818.5|8824.9|8814.9|8831.1|8821.1|8824.5|8814.5|140
1677568500000|2023-02-28 07:15:00|8825.1|8815.1|8828.1|8818.1|8831.8|8821.8|8824.9|8814.9|130
1677568800000|2023-02-28 07:20:00|8828.3|8818.3|8825.6|8815.6|8829|8819|8824|8814|108
1677569100000|2023-02-28 07:25:00|8825.4|8815.4|8818.1|8808.1|8825.4|8815.4|8814.4|8804.4|152
1677569400000|2023-02-28 07:30:00|8818.4|8808.4|8824.5|8814.5|8831.4|8821.4|8818|8808|142
1677569700000|2023-02-28 07:35:00|8824.1|8814.1|8818.5|8808.5|8824.9|8814.9|8818|8808|109
1677570000000|2023-02-28 07:40:00|8818.8|8808.8|8813.5|8803.5|8821.1|8811.1|8811.5|8801.5|114
1677570300000|2023-02-28 07:45:00|8813.3|8803.3|8810.1|8800.1|8814.1|8804.1|8804.4|8794.4|242
1677570600000|2023-02-28 07:50:00|8810.4|8800.4|8810.9|8800.9|8817.4|8807.4|8806|8796|222
1677570900000|2023-02-28 07:55:00|8811.1|8801.1|8804.4|8794.4|8813.4|8803.4|8804.4|8794.4|130
1677571200000|2023-02-28 08:00:00|8804.6|8794.6|8792.6|8782.6|8808.4|8798.4|8785.5|8770.6|367
1677571500000|2023-02-28 08:05:00|8792.4|8782.4|8808|8798|8808.3|8798.3|8788.5|8778.5|247
1677571800000|2023-02-28 08:10:00|8807.8|8797.8|8807.1|8797.1|8813.1|8803.1|8803.9|8793.9|214
1677572100000|2023-02-28 08:15:00|8806.9|8796.9|8801.1|8791.1|8811.1|8801.1|8796.6|8786.6|211
1677572400000|2023-02-28 08:20:00|8800.9|8790.9|8823.6|8813.6|8823.6|8813.6|8798.4|8788.4|199
1677572700000|2023-02-28 08:25:00|8823.4|8813.4|8829.9|8819.9|8838.1|8828.1|8823.4|8813.4|204
1677573000000|2023-02-28 08:30:00|8829.6|8819.6|8822.1|8812.1|8831.6|8821.6|8821.9|8811.9|180
1677573300000|2023-02-28 08:35:00|8822.6|8812.6|8822.9|8812.9|8827.4|8817.4|8813.6|8803.6|126
1677573600000|2023-02-28 08:40:00|8823.1|8813.1|8825.6|8815.6|8826.6|8816.6|8818.9|8808.9|183
1677573900000|2023-02-28 08:45:00|8825.9|8815.9|8841.6|8831.6|8842.9|8832.9|8825.9|8815.9|118
1677574200000|2023-02-28 08:50:00|8841.9|8831.9|8865.4|8855.4|8867.3|8857.3|8841.9|8831.9|188
1677574500000|2023-02-28 08:55:00|8866.1|8856.1|8867.6|8857.6|8876.1|8866.1|8863.3|8853.3|186
1677574800000|2023-02-28 09:00:00|8867.9|8857.9|8891.5|8881.5|8910.3|8900.3|8867.6|8857.6|317
1677575100000|2023-02-28 09:05:00|8892.4|8882.4|8899.4|8889.4|8902.8|8892.8|8889.6|8879.6|193
1677575400000|2023-02-28 09:10:00|8899.1|8889.1|8901.4|8891.4|8907.9|8897.9|8897.4|8887.4|183
1677575700000|2023-02-28 09:15:00|8901.1|8891.1|8889.1|8879.1|8901.1|8891.1|8883.9|8873.9|187
1677576000000|2023-02-28 09:20:00|8889.6|8879.6|8881.4|8871.4|8889.9|8879.9|8878.4|8868.4|131
1677576300000|2023-02-28 09:25:00|8881.9|8871.9|8885.9|8875.9|8893.6|8883.6|8881.9|8871.9|156
1677576600000|2023-02-28 09:30:00|8885.6|8875.6|8877.1|8867.1|8885.6|8875.6|8873.6|8863.6|144
1677576900000|2023-02-28 09:35:00|8876.9|8866.9|8865.1|8855.1|8876.9|8866.9|8863.9|8853.9|164
1677577200000|2023-02-28 09:40:00|8865.4|8855.4|8862.9|8852.9|8866.6|8856.6|8859.9|8849.9|151
1677577500000|2023-02-28 09:45:00|8863.1|8853.1|8868.6|8858.6|8871.6|8861.6|8862.4|8852.4|111
1677577800000|2023-02-28 09:50:00|8868.9|8858.9|8875.9|8865.9|8876.6|8866.6|8868.4|8858.4|94
1677578100000|2023-02-28 09:55:00|8875.6|8865.6|8868.4|8858.4|8875.9|8865.9|8867.6|8857.6|103
1677578400000|2023-02-28 10:00:00|8868.6|8858.6|8870.1|8860.1|8873.9|8863.9|8867.4|8857.4|140
1677578700000|2023-02-28 10:05:00|8869.9|8859.9|8872.6|8862.6|8872.6|8862.6|8862.9|8852.9|123
1677579000000|2023-02-28 10:10:00|8872.9|8862.9|8868.1|8858.1|8873.9|8863.9|8868.1|8858.1|107
1677579300000|2023-02-28 10:15:00|8867.9|8857.9|8867.9|8857.9|8872.6|8862.6|8867.9|8857.9|136
1677579600000|2023-02-28 10:20:00|8867.6|8857.6|8861.1|8851.1|8867.6|8857.6|8860.1|8850.1|117
1677579900000|2023-02-28 10:25:00|8861.9|8851.9|8862.9|8852.9|8865.6|8855.6|8858.6|8848.6|102
1677580200000|2023-02-28 10:30:00|8862.6|8852.6|8869.6|8859.6|8869.6|8859.6|8861.1|8851.1|135
1677580500000|2023-02-28 10:35:00|8869.9|8859.9|8868.4|8858.4|8877.1|8867.1|8867.9|8857.9|135
1677580800000|2023-02-28 10:40:00|8868.6|8858.6|8870.1|8860.1|8874.9|8864.9|8866.6|8856.6|128
1677581100000|2023-02-28 10:45:00|8870.4|8860.4|8870.4|8860.4|8874.6|8864.6|8869.1|8859.1|103
1677581400000|2023-02-28 10:50:00|8870.6|8860.6|8877.9|8867.9|8878.1|8868.1|8868.4|8858.4|107
1677581700000|2023-02-28 10:55:00|8877.6|8867.6|8884.1|8874.1|8884.6|8874.6|8877.4|8867.4|101
1677582000000|2023-02-28 11:00:00|8884.4|8874.4|8890.6|8880.6|8892.4|8882.4|8877.4|8867.4|127
1677582300000|2023-02-28 11:05:00|8890.9|8880.9|8868.4|8858.4|8893.6|8883.6|8868.4|8858.4|146
1677582600000|2023-02-28 11:10:00|8868.6|8858.6|8872.6|8862.6|8876.9|8866.9|8868.6|8858.6|142
1677582900000|2023-02-28 11:15:00|8872.9|8862.9|8871.1|8861.1|8876.4|8866.4|8868.4|8858.4|125
1677583200000|2023-02-28 11:20:00|8871.4|8861.4|8866.6|8856.6|8872.4|8862.4|8865.9|8855.9|89
1677583500000|2023-02-28 11:25:00|8867.9|8857.9|8864.1|8854.1|8872.4|8862.4|8864|8854|88
1677583800000|2023-02-28 11:30:00|8863.9|8853.9|8857.6|8847.6|8864.1|8854.1|8855.4|8845.4|117
1677584100000|2023-02-28 11:35:00|8857.9|8847.9|8866.9|8856.9|8866.9|8856.9|8855.6|8845.6|87
1677584400000|2023-02-28 11:40:00|8867.1|8857.1|8874.9|8864.9|8876.4|8866.4|8866.6|8856.6|96
1677584700000|2023-02-28 11:45:00|8875.1|8865.1|8872.4|8862.4|8879.9|8869.9|8871.9|8861.9|122
1677585000000|2023-02-28 11:50:00|8872.6|8862.6|8871.6|8861.6|8873.6|8863.6|8869.6|8859.6|53
1677585300000|2023-02-28 11:55:00|8871.9|8861.9|8866.9|8856.9|8872.9|8862.9|8863.9|8853.9|94
1677585600000|2023-02-28 12:00:00|8867.4|8857.4|8863.6|8853.6|8869.4|8859.4|8861.6|8851.6|154
1677585900000|2023-02-28 12:05:00|8864.1|8854.1|8863.1|8853.1|8866.1|8856.1|8859.4|8849.4|102
1677586200000|2023-02-28 12:10:00|8863.4|8853.4|8860.9|8850.9|8864.1|8854.1|8856.6|8846.6|151
1677586500000|2023-02-28 12:15:00|8861.1|8851.1|8865.4|8855.4|8865.6|8855.6|8857.4|8847.4|101
1677586800000|2023-02-28 12:20:00|8865.6|8855.6|8864.1|8854.1|8868.6|8858.6|8863.4|8853.4|127
1677587100000|2023-02-28 12:25:00|8864.6|8854.6|8858.4|8848.4|8867.6|8857.6|8858.1|8848.1|106
1677587400000|2023-02-28 12:30:00|8858.6|8848.6|8863.9|8853.9|8869.9|8859.9|8855.9|8845.9|238
1677587700000|2023-02-28 12:35:00|8864.1|8854.1|8866.6|8856.6|8873.6|8863.6|8859|8849|172
1677588000000|2023-02-28 12:40:00|8866.9|8856.9|8871.4|8861.4|8875.4|8865.4|8863.6|8853.6|152
1677588300000|2023-02-28 12:45:00|8871.6|8861.6|8879.1|8869.1|8881.6|8871.6|8869.9|8859.9|114
1677588600000|2023-02-28 12:50:00|8879.4|8869.4|8889.6|8879.6|8893.9|8883.9|8877.1|8867.1|245
1677588900000|2023-02-28 12:55:00|8889.4|8879.4|8886.1|8876.1|8894.1|8884.1|8883.1|8873.1|210
1677589200000|2023-02-28 13:00:00|8887.1|8877.1|8896.4|8886.4|8899.1|8889.1|8876.6|8866.6|510
1677589500000|2023-02-28 13:05:00|8896.9|8886.9|8898.4|8888.4|8913.6|8903.6|8895.4|8885.4|399
1677589800000|2023-02-28 13:10:00|8898.1|8888.1|8902.9|8892.9|8912.9|8902.9|8895.9|8885.9|359
1677590100000|2023-02-28 13:15:00|8903.4|8893.4|8903.4|8893.4|8909.9|8899.9|8897.4|8887.4|317
1677590400000|2023-02-28 13:20:00|8904.4|8894.4|8922.9|8912.9|8922.9|8912.9|8903.1|8893.1|353
1677590700000|2023-02-28 13:25:00|8923.1|8913.1|8921.1|8911.1|8924.4|8914.4|8918.1|8908.1|303
1677591000000|2023-02-28 13:30:00|8920.9|8910.9|8910.9|8900.9|8927.6|8917.6|8908.9|8898.9|376
1677591300000|2023-02-28 13:35:00|8911.1|8901.1|8900.1|8890.1|8915.9|8905.9|8900.1|8890.1|350
1677591600000|2023-02-28 13:40:00|8900.4|8890.4|8909.1|8899.1|8911.4|8901.4|8894.6|8884.6|278
1677591900000|2023-02-28 13:45:00|8909.6|8899.6|8925.4|8915.4|8931.9|8921.9|8908.4|8898.4|350
1677592200000|2023-02-28 13:50:00|8925.6|8915.6|8924.6|8914.6|8931.4|8921.4|8921.9|8911.9|261
1677592500000|2023-02-28 13:55:00|8925.4|8915.4|8917.4|8907.4|8929.1|8919.1|8915.6|8905.6|262
1677592800000|2023-02-28 14:00:00|8917.1|8907.1|8946.9|8936.9|8952.1|8942.1|8917.1|8907.1|368
1677593100000|2023-02-28 14:05:00|8946.6|8936.6|8923.9|8913.9|8948.6|8938.6|8917.9|8907.9|339
1677593400000|2023-02-28 14:10:00|8924.1|8914.1|8916.1|8906.1|8929.1|8919.1|8916.1|8906.1|254
1677593700000|2023-02-28 14:15:00|8916.4|8906.4|8928.9|8918.9|8933.6|8923.6|8915.9|8905.9|273
1677594000000|2023-02-28 14:20:00|8929.1|8919.1|8937.4|8927.4|8943.4|8933.4|8928.6|8918.6|286
1677594300000|2023-02-28 14:25:00|8938.1|8928.1|8932.1|8922.1|8942.4|8932.4|8930.9|8920.9|234
1677594600000|2023-02-28 14:30:00|8931.1|8921.1|8913.1|8903.1|8932.4|8922.4|8909.6|8899.6|492
1677594900000|2023-02-28 14:35:00|8913.4|8903.4|8913.9|8903.9|8923.1|8913.1|8911.9|8901.9|398
1677595200000|2023-02-28 14:40:00|8913.6|8903.6|8920.1|8910.1|8922.6|8912.6|8909.6|8899.6|348
1677595500000|2023-02-28 14:45:00|8919.9|8909.9|8927.1|8917.1|8943.6|8933.6|8919.4|8909.4|532
1677595800000|2023-02-28 14:50:00|8926.1|8916.1|8943.1|8933.1|8948.1|8938.1|8926.1|8916.1|381
1677596100000|2023-02-28 14:55:00|8943.9|8933.9|8967.1|8957.1|8971.3|8961.3|8943.4|8933.4|417
1677596400000|2023-02-28 15:00:00|8968.1|8958.1|8978.3|8968.3|8983.9|8973.9|8964.8|8954.8|667
1677596700000|2023-02-28 15:05:00|8978.8|8968.8|8974.9|8964.9|8992.3|8982.3|8974.6|8964.6|576
1677597000000|2023-02-28 15:10:00|8975.4|8965.4|8963.6|8953.6|8975.6|8965.6|8960.6|8950.6|444
1677597300000|2023-02-28 15:15:00|8963.1|8953.1|8961.4|8951.4|8966.4|8956.4|8950.4|8940.4|427
1677597600000|2023-02-28 15:20:00|8961.6|8951.6|8972.6|8962.6|8974.9|8964.9|8961.4|8951.4|343
1677597900000|2023-02-28 15:25:00|8972.9|8962.9|8956.4|8946.4|8978.4|8968.4|8954.9|8944.9|341
1677598200000|2023-02-28 15:30:00|8956.9|8946.9|8973.1|8963.1|8976.6|8966.6|8956.1|8946.1|363
1677598500000|2023-02-28 15:35:00|8974.6|8964.6|8964.9|8954.9|8975.6|8965.6|8963.1|8953.1|350
1677598800000|2023-02-28 15:40:00|8964.6|8954.6|8964.4|8954.4|8971.9|8961.9|8962.6|8952.6|342
1677599100000|2023-02-28 15:45:00|8964.1|8954.1|8953.1|8943.1|8969.6|8959.6|8950.6|8940.6|373
1677599400000|2023-02-28 15:50:00|8952.9|8942.9|8968.1|8958.1|8968.6|8958.6|8951.9|8941.9|380
1677599700000|2023-02-28 15:55:00|8968.4|8958.4|8964.9|8954.9|8968.6|8958.6|8960.6|8950.6|343
1677600000000|2023-02-28 16:00:00|8964.6|8954.6|8978.1|8968.1|8978.1|8968.1|8962.6|8952.6|311
1677600300000|2023-02-28 16:05:00|8978.4|8968.4|8976.9|8966.9|8982.9|8972.9|8974.6|8964.6|232
1677600600000|2023-02-28 16:10:00|8977.1|8967.1|8971.9|8961.9|8984.4|8974.4|8968.4|8958.4|250
1677600900000|2023-02-28 16:15:00|8971.6|8961.6|8978.6|8968.6|8983.1|8973.1|8971.1|8961.1|221
1677601200000|2023-02-28 16:20:00|8978.4|8968.4|8983.9|8973.9|8983.9|8973.9|8974.4|8964.4|200
1677601500000|2023-02-28 16:25:00|8983.6|8973.6|8981.4|8971.4|8984.6|8974.6|8979.1|8969.1|213
1677601800000|2023-02-28 16:30:00|8981.6|8971.6|8982.4|8972.4|8986.1|8976.1|8980.4|8970.4|248
1677602100000|2023-02-28 16:35:00|8981.6|8971.6|8965.1|8955.1|8981.6|8971.6|8965.1|8955.1|258
1677602400000|2023-02-28 16:40:00|8964.9|8954.9|8957.4|8947.4|8966.9|8956.9|8954.4|8944.4|228
1677602700000|2023-02-28 16:45:00|8957.1|8947.1|8976.1|8966.1|8977.9|8967.9|8953.9|8943.9|297
1677603000000|2023-02-28 16:50:00|8974.6|8964.6|8972.6|8962.6|8976.1|8966.1|8967.4|8957.4|181
1677603300000|2023-02-28 16:55:00|8972.4|8962.4|8969.6|8959.6|8972.4|8962.4|8966.6|8956.6|163
1677603600000|2023-02-28 17:00:00|8969.9|8959.9|8979.1|8969.1|8979.4|8969.4|8969.9|8959.9|113
1677603900000|2023-02-28 17:05:00|8978.9|8968.9|8981.4|8971.4|8984.9|8974.9|8975.4|8965.4|140
1677604200000|2023-02-28 17:10:00|8981.1|8971.1|8976.1|8966.1|8981.1|8971.1|8969.1|8959.1|200
1677604500000|2023-02-28 17:15:00|8976.6|8966.6|8980.9|8970.9|8980.9|8970.9|8975.4|8965.4|171
1677604800000|2023-02-28 17:20:00|8981.1|8971.1|8980.1|8970.1|8984.6|8974.6|8979.4|8969.4|149
1677605100000|2023-02-28 17:25:00|8979.9|8969.9|8983.4|8973.4|8984.4|8974.4|8977.6|8967.6|148
1677605400000|2023-02-28 17:30:00|8983.6|8973.6|8981.9|8971.9|8986.6|8976.6|8980.6|8970.6|124
1677605700000|2023-02-28 17:35:00|8981.6|8971.6|8973.6|8963.6|8982.9|8972.9|8971.6|8961.6|148
1677606000000|2023-02-28 17:40:00|8973.9|8963.9|8981.1|8971.1|8981.4|8971.4|8971.1|8961.1|113
1677606300000|2023-02-28 17:45:00|8981.9|8971.9|8984.6|8974.6|8984.6|8974.6|8978.1|8968.1|94
1677606600000|2023-02-28 17:50:00|8984.4|8974.4|8988.9|8978.9|8989.6|8979.6|8983.6|8973.6|115
1677606900000|2023-02-28 17:55:00|8989.4|8979.4|8977.9|8967.9|8989.9|8979.9|8977.9|8966.6|220
1677607200000|2023-02-28 18:00:00|8977.6|8967.6|8972.1|8962.1|8979.3|8969.3|8965.1|8955.1|195
1677607500000|2023-02-28 18:05:00|8971.9|8961.9|8968|8958|8971.9|8961.9|8965.3|8955.3|110
1677607800000|2023-02-28 18:10:00|8968.4|8958.4|8965.8|8955.8|8972.6|8962.6|8965.3|8955.3|103
1677608100000|2023-02-28 18:15:00|8965.5|8955.5|8968.4|8958.4|8969.9|8959.9|8965.3|8955.3|129
1677608400000|2023-02-28 18:20:00|8968.3|8958.3|8969.8|8959.8|8971.1|8961.1|8966.3|8956.3|103
1677608700000|2023-02-28 18:25:00|8969.4|8959.4|8972.5|8962.5|8974.4|8964.4|8967.9|8957.9|140
1677609000000|2023-02-28 18:30:00|8972.9|8962.9|8972.6|8962.6|8976.1|8966.1|8972.4|8962.4|132
1677609300000|2023-02-28 18:35:00|8972.4|8962.4|8972.1|8962.1|8972.9|8962.9|8970.8|8960.8|86
1677609600000|2023-02-28 18:40:00|8972.4|8962.4|8977|8967|8977.3|8967.3|8969.8|8959.8|88
1677609900000|2023-02-28 18:45:00|8977.3|8967.3|8979.5|8969.5|8982.4|8972.4|8975.9|8965.9|84
1677610200000|2023-02-28 18:50:00|8979.8|8969.8|8983|8973|8985|8975|8976.3|8966.3|136
1677610500000|2023-02-28 18:55:00|8982.8|8972.8|8990.5|8970.5|8991.3|8972.8|8982.5|8967.5|22
1677632400000|2023-03-01 01:00:00|8940|8930|8941.6|8931.6|8943.3|8933.3|8935.5|8925.5|164
1677632700000|2023-03-01 01:05:00|8941.1|8931.1|8944.3|8934.3|8950|8940|8939.1|8929.1|205
1677633000000|2023-03-01 01:10:00|8944.5|8934.5|8947.8|8937.8|8948|8938|8942.9|8932.9|122
1677633300000|2023-03-01 01:15:00|8950.6|8940.6|8937.8|8927.8|8951.1|8941.1|8937.3|8927.3|210
1677633600000|2023-03-01 01:20:00|8937.9|8927.9|8952|8942|8954.3|8944.3|8937.5|8927.5|189
1677633900000|2023-03-01 01:25:00|8951.8|8941.8|8958|8948|8958|8948|8949.4|8939.4|183
1677634200000|2023-03-01 01:30:00|8958.1|8948.1|8982.5|8972.5|8985.3|8975.3|8957.3|8947.3|416
1677634500000|2023-03-01 01:35:00|8982|8972|8974.3|8964.3|8982.5|8972.5|8957.8|8947.8|288
1677634800000|2023-03-01 01:40:00|8974.4|8964.4|8986.8|8976.8|8992.5|8982.5|8969|8959|409
1677635100000|2023-03-01 01:45:00|8987|8977|9000.8|8990.8|9002.1|8992.1|8985.9|8975.9|288
1677635400000|2023-03-01 01:50:00|9001.1|8991.1|9009|8999|9009.6|8999.6|8998.8|8988.8|270
1677635700000|2023-03-01 01:55:00|9009.1|8999.1|9009.6|8999.6|9010.1|9000.1|9003.4|8993.4|292
1677636000000|2023-03-01 02:00:00|9010.4|9000.4|9006.3|8996.3|9010.4|9000.4|8999.5|8989.5|284
1677636300000|2023-03-01 02:05:00|9006.6|8996.6|9015.8|9005.8|9017.8|9007.8|9006.6|8996.6|239
1677636600000|2023-03-01 02:10:00|9015.5|9005.5|9018.3|9008.3|9023.6|9013.6|9015.4|9005.4|299
1677636900000|2023-03-01 02:15:00|9018.5|9008.5|9026.5|9016.5|9026.5|9016.5|9016.9|9006.9|111
1677637200000|2023-03-01 02:20:00|9026.9|9016.9|9024.4|9014.4|9027.4|9017.4|9021.3|9011.3|96
1677637500000|2023-03-01 02:25:00|9024.6|9014.6|9024|9014|9027.4|9017.4|9022.8|9012.8|110
1677637800000|2023-03-01 02:30:00|9024.5|9014.5|9029|9019|9029.1|9019.1|9023.1|9013.1|251
1677638100000|2023-03-01 02:35:00|9029.3|9019.3|9027.5|9017.5|9044.3|9034.3|9025.6|9015.6|402
1677638400000|2023-03-01 02:40:00|9027.8|9017.8|9032.9|9022.9|9033.6|9023.6|9020.9|9010.9|215
1677638700000|2023-03-01 02:45:00|9032.6|9022.6|9015.1|9005.1|9033.3|9023.3|9013.6|9003.6|241
1677639000000|2023-03-01 02:50:00|9014.9|9004.9|9010.8|9000.8|9015.1|9005.1|9010.5|9000.5|138
1677639300000|2023-03-01 02:55:00|9010.9|9000.9|9010.1|9000.1|9012.9|9002.9|9005.5|8995.5|181
1677639600000|2023-03-01 03:00:00|9009.6|8999.6|9008.8|8998.8|9012.1|9002.1|9004.5|8994.5|173
1677639900000|2023-03-01 03:05:00|9009|8999|9010.8|9000.8|9013|9003|9008.5|8998.5|120
1677640200000|2023-03-01 03:10:00|9010.6|9000.6|9013.3|9003.3|9019.3|9009.3|9008.1|8998.1|174
1677640500000|2023-03-01 03:15:00|9013.5|9003.5|9010.8|9000.8|9020.6|9010.6|9010.8|9000.8|166
1677640800000|2023-03-01 03:20:00|9010.5|9000.5|9018.4|9008.4|9020.6|9010.6|9008.9|8998.9|303
1677641100000|2023-03-01 03:25:00|9018.5|9008.5|9019.9|9009.9|9023.6|9013.6|9016|9006|219
1677641400000|2023-03-01 03:30:00|9019.8|9009.8|9018|9008|9021.8|9011.8|9016.6|9006.6|106
1677641700000|2023-03-01 03:35:00|9017.8|9007.8|9020.5|9010.5|9021.5|9011.5|9016.6|9006.6|52
1677642000000|2023-03-01 03:40:00|9020.6|9010.6|9023.6|9013.6|9024.5|9014.5|9020.6|9010.6|63
1677642300000|2023-03-01 03:45:00|9024|9014|9028.4|9018.4|9030.5|9020.5|9024|9014|138
1677642600000|2023-03-01 03:50:00|9029|9019|9030|9020|9030.8|9020.8|9026.3|9016.3|57
1677642900000|2023-03-01 03:55:00|9029.8|9019.8|9031.4|9021.4|9031.8|9021.8|9027.8|9017.8|56
1677643200000|2023-03-01 04:00:00|9031.8|9021.8|9038|9028|9038|9028|9030|9020|112
1677643500000|2023-03-01 04:05:00|9037.8|9027.8|9028.3|9018.3|9038|9028|9027.9|9017.9|86
1677643800000|2023-03-01 04:10:00|9028.4|9018.4|9025.8|9015.8|9028.5|9018.5|9025.3|9015.3|50
1677644100000|2023-03-01 04:15:00|9026|9016|9019.6|9009.6|9027.4|9017.4|9019.5|9009.5|55
1677644400000|2023-03-01 04:20:00|9019.8|9009.8|9021.9|9011.9|9022.5|9012.5|9017.9|9007.9|49
1677644700000|2023-03-01 04:25:00|9021.6|9011.6|9024.3|9014.3|9024.3|9014.3|9020.9|9010.9|35
1677645000000|2023-03-01 04:30:00|9024.5|9014.5|9031.9|9021.9|9032|9022|9024.1|9014.1|42
1677645300000|2023-03-01 04:35:00|9032.1|9022.1|9031.4|9021.4|9036.1|9026.1|9030.9|9020.9|67
1677645600000|2023-03-01 04:40:00|9031.8|9021.8|9029.9|9019.9|9033.9|9023.9|9029.6|9019.6|51
1677645900000|2023-03-01 04:45:00|9030.4|9020.4|9030.4|9020.4|9031.3|9021.3|9028.8|9018.8|74
1677646200000|2023-03-01 04:50:00|9030.6|9020.6|9030.9|9020.9|9033.9|9023.9|9029.9|9019.9|72
1677646500000|2023-03-01 04:55:00|9031.1|9021.1|9032.8|9022.8|9033.9|9023.9|9030|9020|73
1677646800000|2023-03-01 05:00:00|9033.4|9023.4|9038.9|9028.9|9040.3|9030.3|9033.1|9023.1|103
1677647100000|2023-03-01 05:05:00|9039.4|9029.4|9033.5|9023.5|9040|9030|9031.9|9021.9|105
1677647400000|2023-03-01 05:10:00|9033.8|9023.8|9041.4|9031.4|9043.5|9033.5|9033.3|9023.3|100
1677647700000|2023-03-01 05:15:00|9041.5|9031.5|9044.1|9034.1|9049|9039|9041.5|9031.5|154
1677648000000|2023-03-01 05:20:00|9043.9|9033.9|9042.3|9032.3|9044.9|9034.9|9033.6|9023.6|121
1677648300000|2023-03-01 05:25:00|9042.5|9032.5|9042|9032|9042.8|9032.8|9036.9|9026.9|97
1677648600000|2023-03-01 05:30:00|9041.8|9031.8|9023.4|9013.4|9044.5|9034.5|9019.4|9009.4|364
1677648900000|2023-03-01 05:35:00|9023.1|9013.1|9032|9022|9032.5|9022.5|9021.1|9011.1|210
1677649200000|2023-03-01 05:40:00|9031.6|9021.6|9023.8|9013.8|9032.3|9022.3|9017.8|9007.8|254
1677649500000|2023-03-01 05:45:00|9023.6|9013.6|9015.6|9005.6|9026|9016|9011.5|9001.5|226
1677649800000|2023-03-01 05:50:00|9016.1|9006.1|9016.5|9006.5|9021.3|9011.3|9015.6|9005.6|96
1677650100000|2023-03-01 05:55:00|9016.3|9006.3|9016.6|9006.6|9020.5|9010.5|9015|9005|126
1677650400000|2023-03-01 06:00:00|9017.4|9007.4|9023|9013|9023.6|9013.6|9017|9007|146
1677650700000|2023-03-01 06:05:00|9023.3|9013.3|9034.1|9024.1|9034.1|9024.1|9023.3|9013.3|163
1677651000000|2023-03-01 06:10:00|9034.4|9024.4|9040.4|9030.4|9044.1|9034.1|9032.6|9022.6|220
1677651300000|2023-03-01 06:15:00|9040.6|9030.6|9036.5|9026.5|9044.1|9034.1|9036.5|9026.5|165
1677651600000|2023-03-01 06:20:00|9036|9026|9045.4|9035.4|9046.6|9036.6|9036|9026|179
1677651900000|2023-03-01 06:25:00|9045.5|9035.5|9046|9036|9047.1|9037.1|9041.9|9031.9|141
1677652200000|2023-03-01 06:30:00|9046.1|9036.1|9044.4|9034.4|9047.4|9037.4|9043|9033|233
1677652500000|2023-03-01 06:35:00|9044.1|9034.1|9041.6|9031.6|9044.4|9034.4|9038.1|9028.1|219
1677652800000|2023-03-01 06:40:00|9041.5|9031.5|9044.9|9034.9|9045.9|9035.9|9037.9|9027.9|190
1677653100000|2023-03-01 06:45:00|9045.1|9035.1|9048.5|9038.5|9049.8|9039.8|9044.8|9034.8|166
1677653400000|2023-03-01 06:50:00|9048|9038|9053.6|9043.6|9055.4|9045.4|9046|9036|280
1677653700000|2023-03-01 06:55:00|9053.4|9043.4|9052|9042|9055.3|9045.3|9048.9|9038.9|302
1677654000000|2023-03-01 07:00:00|9052.3|9042.3|9047|9037|9055.5|9045.5|9046.6|9036.6|165
1677654300000|2023-03-01 07:05:00|9046.8|9036.8|9053.9|9043.9|9058.3|9048.3|9045.3|9035.3|182
1677654600000|2023-03-01 07:10:00|9054.6|9044.6|9051.4|9041.4|9057.8|9047.8|9049.6|9039.6|181
1677654900000|2023-03-01 07:15:00|9051.3|9041.3|9045.9|9035.9|9052.3|9042.3|9040.9|9030.9|133
1677655200000|2023-03-01 07:20:00|9046|9036|9050.8|9040.8|9060.4|9050.4|9046|9036|187
1677655500000|2023-03-01 07:25:00|9050.3|9040.3|9037|9027|9050.5|9040.5|9036.3|9026.3|181
1677655800000|2023-03-01 07:30:00|9037.3|9027.3|9036|9026|9044.3|9034.3|9030.4|9020.4|206
1677656100000|2023-03-01 07:35:00|9036.5|9026.5|9032.4|9022.4|9038.3|9028.3|9031.1|9021.1|199
1677656400000|2023-03-01 07:40:00|9032.5|9022.5|9049.1|9039.1|9052.4|9042.4|9032.5|9022.5|130
1677656700000|2023-03-01 07:45:00|9049|9039|9041|9031|9051.5|9041.5|9037|9027|242
1677657000000|2023-03-01 07:50:00|9040.8|9030.8|9057.5|9047.5|9057.9|9047.9|9040.4|9030.4|204
1677657300000|2023-03-01 07:55:00|9057|9047|9056.6|9046.6|9063.1|9053.1|9053.1|9043.1|238
1677657600000|2023-03-01 08:00:00|9058.4|9048.4|9052.6|9042.6|9061.1|9051.1|9045|9035|284
1677657900000|2023-03-01 08:05:00|9052.9|9042.9|9055.1|9045.1|9063.6|9053.6|9052.4|9042.4|222
1677658200000|2023-03-01 08:10:00|9055|9045|9090.6|9080.6|9090.9|9080.9|9054.4|9044.4|265
1677658500000|2023-03-01 08:15:00|9090.9|9080.9|9096.1|9086.1|9099.1|9089.1|9075|9065|343
1677658800000|2023-03-01 08:20:00|9096.5|9086.5|9121.3|9111.3|9123|9113|9095.9|9085.9|279
1677659100000|2023-03-01 08:25:00|9122.1|9112.1|9116.6|9106.6|9123.6|9113.6|9115.4|9105.4|203
1677659400000|2023-03-01 08:30:00|9116.4|9106.4|9125.6|9115.6|9129.4|9119.4|9112.6|9102.6|218
1677659700000|2023-03-01 08:35:00|9126.4|9116.4|9113.4|9103.4|9126.6|9116.6|9108.6|9098.6|214
1677660000000|2023-03-01 08:40:00|9113.1|9103.1|9090.9|9080.9|9114.4|9104.4|9086.9|9076.9|187
1677660300000|2023-03-01 08:45:00|9090.6|9080.6|9093.6|9083.6|9096.9|9086.9|9088.9|9078.9|168
1677660600000|2023-03-01 08:50:00|9093.9|9083.9|9104.1|9094.1|9104.1|9094.1|9092.4|9082.4|159
1677660900000|2023-03-01 08:55:00|9103.9|9093.9|9114.4|9104.4|9114.6|9104.6|9102.1|9092.1|135
1677661200000|2023-03-01 09:00:00|9113.9|9103.9|9119.9|9109.9|9122.1|9112.1|9110.1|9100.1|279
1677661500000|2023-03-01 09:05:00|9120.1|9110.1|9107.6|9097.6|9120.6|9110.6|9101.9|9091.9|188
1677661800000|2023-03-01 09:10:00|9107.4|9097.4|9091.1|9081.1|9111.6|9101.6|9090.6|9080.6|163
1677662100000|2023-03-01 09:15:00|9090.9|9080.9|9097.1|9087.1|9098.9|9088.9|9089.9|9079.9|159
1677662400000|2023-03-01 09:20:00|9096.4|9086.4|9094.1|9084.1|9097.6|9087.6|9086.6|9076.6|132
1677662700000|2023-03-01 09:25:00|9094.4|9084.4|9094.9|9084.9|9097.1|9087.1|9092.4|9082.4|139
1677663000000|2023-03-01 09:30:00|9094.1|9084.1|9098.4|9088.4|9098.6|9088.6|9092.4|9082.4|151
1677663300000|2023-03-01 09:35:00|9098.6|9088.6|9095.6|9085.6|9098.9|9088.9|9092.9|9082.9|164
1677663600000|2023-03-01 09:40:00|9095.4|9085.4|9085.6|9075.6|9095.4|9085.4|9085.6|9075.6|121
1677663900000|2023-03-01 09:45:00|9084.4|9074.4|9085.1|9075.1|9086.9|9076.9|9080.9|9070.9|159
1677664200000|2023-03-01 09:50:00|9085.4|9075.4|9094.9|9084.9|9096.4|9086.4|9085.4|9075.4|125
1677664500000|2023-03-01 09:55:00|9095.1|9085.1|9093.4|9083.4|9098.4|9088.4|9092.1|9082.1|151
1677664800000|2023-03-01 10:00:00|9093.1|9083.1|9086.6|9076.6|9094.9|9084.9|9086.6|9076.6|137
1677665100000|2023-03-01 10:05:00|9086.9|9076.9|9083.9|9073.9|9093.1|9083.1|9082.6|9072.6|151
1677665400000|2023-03-01 10:10:00|9084.1|9074.1|9086.6|9076.6|9092.9|9082.9|9083.9|9073.9|161
1677665700000|2023-03-01 10:15:00|9086.4|9076.4|9085.9|9075.9|9089.4|9079.4|9084.6|9074.6|144
1677666000000|2023-03-01 10:20:00|9086.1|9076.1|9089.4|9079.4|9089.9|9079.9|9079.4|9069.4|136
1677666300000|2023-03-01 10:25:00|9089.1|9079.1|9086.6|9076.6|9089.1|9079.1|9083.9|9073.9|102
1677666600000|2023-03-01 10:30:00|9086.4|9076.4|9078.1|9068.1|9087.1|9077.1|9077.1|9067.1|160
1677666900000|2023-03-01 10:35:00|9078.4|9068.4|9083.9|9073.9|9089.4|9079.4|9077.4|9067.4|139
1677667200000|2023-03-01 10:40:00|9084.1|9074.1|9085.6|9075.6|9088.1|9078.1|9083.4|9073.4|92
1677667500000|2023-03-01 10:45:00|9085.4|9075.4|9078.4|9068.4|9088.6|9078.6|9077.9|9067.9|98
1677667800000|2023-03-01 10:50:00|9078.6|9068.6|9081.4|9071.4|9083.4|9073.4|9078.1|9068.1|88
1677668100000|2023-03-01 10:55:00|9081.6|9071.6|9094.9|9084.9|9095.6|9085.6|9081.1|9071.1|140
1677668400000|2023-03-01 11:00:00|9094.6|9084.6|9095.9|9085.9|9096.1|9086.1|9090.4|9080.4|133
1677668700000|2023-03-01 11:05:00|9096.1|9086.1|9099.1|9089.1|9102.9|9092.9|9094.6|9084.6|184
1677669000000|2023-03-01 11:10:00|9099.4|9089.4|9087.9|9077.9|9100.4|9090.4|9086.6|9076.6|159
1677669300000|2023-03-01 11:15:00|9087.6|9077.6|9081.9|9071.9|9090.9|9080.9|9081.9|9071.9|118
1677669600000|2023-03-01 11:20:00|9081.6|9071.6|9086.6|9076.6|9086.6|9076.6|9078.4|9068.4|137
1677669900000|2023-03-01 11:25:00|9086.9|9076.9|9090.6|9080.6|9095.6|9085.6|9086.9|9076.9|169
1677670200000|2023-03-01 11:30:00|9090.4|9080.4|9093.1|9083.1|9093.6|9083.6|9086.9|9076.9|138
1677670500000|2023-03-01 11:35:00|9092.9|9082.9|9097.6|9087.6|9100.9|9090.9|9090.4|9080.4|128
1677670800000|2023-03-01 11:40:00|9097.4|9087.4|9097.9|9087.9|9097.9|9087.9|9092.6|9082.6|103
1677671100000|2023-03-01 11:45:00|9098.1|9088.1|9094.4|9084.4|9099.9|9089.9|9091.9|9081.9|121
1677671400000|2023-03-01 11:50:00|9094.6|9084.6|9093.6|9083.6|9097.9|9087.9|9091.9|9081.9|134
1677671700000|2023-03-01 11:55:00|9093.1|9083.1|9091.1|9081.1|9094.9|9084.9|9090.1|9080.1|106
1677672000000|2023-03-01 12:00:00|9091.4|9081.4|9093.1|9083.1|9093.6|9083.6|9081.4|9071.4|144
1677672300000|2023-03-01 12:05:00|9092.9|9082.9|9101.6|9091.6|9102.1|9092.1|9092.4|9082.4|94
1677672600000|2023-03-01 12:10:00|9102.1|9092.1|9109.1|9099.1|9112.4|9102.4|9101.9|9091.9|138
1677672900000|2023-03-01 12:15:00|9108.6|9098.6|9116.9|9106.9|9123.6|9113.6|9105.6|9095.6|153
1677673200000|2023-03-01 12:20:00|9117.4|9107.4|9109.6|9099.6|9121.6|9111.6|9108.4|9098.4|214
1677673500000|2023-03-01 12:25:00|9109.9|9099.9|9107.1|9097.1|9112.9|9102.9|9102.6|9092.6|217
1677673800000|2023-03-01 12:30:00|9106.6|9096.6|9088.5|9078.5|9110.9|9100.9|9086.5|9076.5|285
1677674100000|2023-03-01 12:35:00|9089.3|9079.3|9095.9|9085.9|9095.9|9085.9|9085.4|9075.4|207
1677674400000|2023-03-01 12:40:00|9096.1|9086.1|9102.1|9092.1|9102.1|9092.1|9092.9|9082.9|164
1677674700000|2023-03-01 12:45:00|9101.9|9091.9|9100.1|9090.1|9106.4|9096.4|9100.1|9090.1|148
1677675000000|2023-03-01 12:50:00|9100.4|9090.4|9106.1|9096.1|9110.4|9100.4|9098.1|9088.1|164
1677675300000|2023-03-01 12:55:00|9105.6|9095.6|9110.4|9100.4|9114.1|9104.1|9102.1|9092.1|192
1677675600000|2023-03-01 13:00:00|9110.6|9100.6|9115.6|9105.6|9128.1|9118.1|9109.9|9099.9|496
1677675900000|2023-03-01 13:05:00|9115.9|9105.9|9121.4|9111.4|9132.1|9122.1|9112.9|9102.9|387
1677676200000|2023-03-01 13:10:00|9121.6|9111.6|9108.4|9098.4|9122.6|9112.6|9108.1|9098.1|428
1677676500000|2023-03-01 13:15:00|9107.4|9097.4|9104.9|9094.9|9111.9|9101.9|9100.1|9090.1|348
1677676800000|2023-03-01 13:20:00|9104.6|9094.6|9099.1|9089.1|9104.6|9094.6|9091.1|9081.1|294
1677677100000|2023-03-01 13:25:00|9098.9|9088.9|9077.9|9067.9|9099.9|9089.9|9077.9|9067.9|327
1677677400000|2023-03-01 13:30:00|9077.4|9067.4|9075.6|9065.6|9078.6|9068.6|9064.4|9054.4|380
1677677700000|2023-03-01 13:35:00|9075.9|9065.9|9087.1|9077.1|9087.9|9077.9|9075.6|9065.6|226
1677678000000|2023-03-01 13:40:00|9088.1|9078.1|9075.4|9065.4|9095.4|9085.4|9073.9|9063.9|263
1677678300000|2023-03-01 13:45:00|9075.1|9065.1|9087.6|9077.6|9088.4|9078.4|9071.9|9061.9|321
1677678600000|2023-03-01 13:50:00|9087.9|9077.9|9099.4|9089.4|9100.1|9090.1|9085.4|9075.4|263
1677678900000|2023-03-01 13:55:00|9100.1|9090.1|9100.4|9090.4|9103.4|9093.4|9091.9|9081.9|254
1677679200000|2023-03-01 14:00:00|9098.6|9088.6|9088.4|9078.4|9102.1|9092.1|9087.1|9077.1|284
1677679500000|2023-03-01 14:05:00|9086.9|9076.9|9093.1|9083.1|9094.9|9084.9|9073.9|9063.9|279
1677679800000|2023-03-01 14:10:00|9091.9|9081.9|9079.1|9069.1|9091.9|9081.9|9073.9|9063.9|193
1677680100000|2023-03-01 14:15:00|9078.6|9068.6|9071.6|9061.6|9080.1|9070.1|9068.4|9058.4|220
1677680400000|2023-03-01 14:20:00|9071.9|9061.9|9074.9|9064.9|9077.1|9067.1|9068.6|9058.6|170
1677680700000|2023-03-01 14:25:00|9074.6|9064.6|9075.9|9065.9|9076.9|9066.9|9069.1|9059.1|265
1677681000000|2023-03-01 14:30:00|9075.6|9065.6|9082.6|9072.6|9090.9|9080.9|9071.6|9061.6|434
1677681300000|2023-03-01 14:35:00|9082.9|9072.9|9095.4|9085.4|9096.4|9086.4|9078.9|9068.9|419
1677681600000|2023-03-01 14:40:00|9095.9|9085.9|9079.1|9069.1|9096.9|9086.9|9076.1|9066.1|401
1677681900000|2023-03-01 14:45:00|9079.4|9069.4|9093.4|9083.4|9096.4|9086.4|9075.9|9065.9|430
1677682200000|2023-03-01 14:50:00|9093.6|9083.6|9100.9|9090.9|9103.4|9093.4|9083.1|9073.1|495
1677682500000|2023-03-01 14:55:00|9102.4|9092.4|9099.6|9089.6|9115.4|9105.4|9098.9|9088.9|412
1677682800000|2023-03-01 15:00:00|9100.6|9090.6|9082.1|9072.1|9104.8|9094.8|9081.1|9068.4|735
1677683100000|2023-03-01 15:05:00|9081.5|9071.5|9060.3|9050.3|9086.9|9076.9|9058.9|9048.9|536
1677683400000|2023-03-01 15:10:00|9059.5|9049.5|9060.9|9050.9|9062.6|9052.6|9041.4|9031.4|544
1677683700000|2023-03-01 15:15:00|9060.4|9050.4|9077.4|9067.4|9078.1|9068.1|9055.1|9045.1|478
1677684000000|2023-03-01 15:20:00|9077.6|9067.6|9077.6|9067.6|9087.6|9077.6|9074.6|9064.6|506
1677684300000|2023-03-01 15:25:00|9077.4|9067.4|9064.4|9054.4|9080.6|9070.6|9062.1|9052.1|383
1677684600000|2023-03-01 15:30:00|9063.6|9053.6|9083.1|9073.1|9084.4|9074.4|9060.4|9050.4|387
1677684900000|2023-03-01 15:35:00|9083.4|9073.4|9094.1|9084.1|9110.1|9100.1|9079.6|9069.6|490
1677685200000|2023-03-01 15:40:00|9093.9|9083.9|9113.4|9103.4|9113.9|9103.9|9093.9|9083.9|393
1677685500000|2023-03-01 15:45:00|9113.6|9103.6|9114.9|9104.9|9123.1|9113.1|9110.6|9100.6|472
1677685800000|2023-03-01 15:50:00|9115.1|9105.1|9098.9|9088.9|9115.6|9105.6|9097.4|9087.4|420
1677686100000|2023-03-01 15:55:00|9098.6|9088.6|9110.9|9100.9|9114.6|9104.6|9094.6|9084.6|312
1677686400000|2023-03-01 16:00:00|9110.6|9100.6|9103.1|9093.1|9114.6|9104.6|9102.9|9092.9|363
1677686700000|2023-03-01 16:05:00|9102.9|9092.9|9092.4|9082.4|9104.9|9094.9|9091.1|9081.1|353
1677687000000|2023-03-01 16:10:00|9092.1|9082.1|9093.6|9083.6|9094.6|9084.6|9087.6|9077.6|296
1677687300000|2023-03-01 16:15:00|9093.4|9083.4|9077.1|9067.1|9094.4|9084.4|9076.9|9066.9|342
1677687600000|2023-03-01 16:20:00|9077.4|9067.4|9082.9|9072.9|9085.4|9075.4|9070.9|9060.9|293
1677687900000|2023-03-01 16:25:00|9083.6|9073.6|9078.1|9068.1|9088.9|9078.9|9078.1|9068.1|236
1677688200000|2023-03-01 16:30:00|9078.6|9068.6|9067.4|9057.4|9080.6|9070.6|9065.6|9055.6|272
1677688500000|2023-03-01 16:35:00|9067.1|9057.1|9091.9|9081.9|9092.1|9082.1|9065.4|9055.4|332
1677688800000|2023-03-01 16:40:00|9091.4|9081.4|9089.4|9079.4|9099.4|9089.4|9087.9|9077.9|285
1677689100000|2023-03-01 16:45:00|9089.6|9079.6|9100.9|9090.9|9116.1|9106.1|9089.6|9079.6|362
1677689400000|2023-03-01 16:50:00|9101.9|9091.9|9099.1|9089.1|9113.6|9103.6|9098.9|9088.9|304
1677689700000|2023-03-01 16:55:00|9099.4|9089.4|9102.1|9092.1|9108.1|9098.1|9098.6|9088.6|273
1677690000000|2023-03-01 17:00:00|9101.9|9091.9|9099.6|9089.6|9104.4|9094.4|9098.1|9088.1|161
1677690300000|2023-03-01 17:05:00|9099.9|9089.9|9122.4|9112.4|9123.1|9113.1|9097.9|9087.9|221
1677690600000|2023-03-01 17:10:00|9122.6|9112.6|9117.6|9107.6|9126.9|9116.9|9112.9|9102.9|266
1677690900000|2023-03-01 17:15:00|9117.4|9107.4|9111.1|9101.1|9120.6|9110.6|9110.4|9100.4|218
1677691200000|2023-03-01 17:20:00|9111.4|9101.4|9112.4|9102.4|9119.4|9109.4|9109.1|9099.1|254
1677691500000|2023-03-01 17:25:00|9112.6|9102.6|9108.4|9098.4|9116.9|9106.9|9107.9|9097.9|193
1677691800000|2023-03-01 17:30:00|9108.1|9098.1|9119.9|9109.9|9121.9|9111.9|9108.1|9098.1|177
1677692100000|2023-03-01 17:35:00|9119.6|9109.6|9128.1|9118.1|9130.4|9120.4|9117.9|9107.9|224
1677692400000|2023-03-01 17:40:00|9128.4|9118.4|9134.4|9124.4|9136.1|9126.1|9128.1|9118.1|229
1677692700000|2023-03-01 17:45:00|9134.9|9124.9|9128.9|9118.9|9136.9|9126.9|9128.1|9118.1|197
1677693000000|2023-03-01 17:50:00|9128.1|9118.1|9132.9|9122.9|9133.9|9123.9|9125.4|9115.4|150
1677693300000|2023-03-01 17:55:00|9132.6|9122.6|9120|9110|9133.3|9123.3|9120|9110|267
1677693600000|2023-03-01 18:00:00|9121.9|9111.9|9133.5|9123.5|9134.1|9124.1|9120.1|9110.1|209
1677693900000|2023-03-01 18:05:00|9133.8|9123.8|9130.3|9120.3|9137.9|9127.9|9130|9120|216
1677694200000|2023-03-01 18:10:00|9130.4|9120.4|9130.4|9120.4|9131.8|9121.8|9129|9119|109
1677694500000|2023-03-01 18:15:00|9130.6|9120.6|9138.1|9128.1|9139.4|9129.4|9130.4|9120.4|131
1677694800000|2023-03-01 18:20:00|9137.8|9127.8|9128.1|9118.1|9139.1|9129.1|9125.5|9115.5|182
1677695100000|2023-03-01 18:25:00|9128.5|9118.5|9127.3|9117.3|9131.5|9121.5|9121.3|9106.8|189
1677695400000|2023-03-01 18:30:00|9127|9117|9125.6|9115.6|9130.1|9120.1|9121.3|9111.3|151
1677695700000|2023-03-01 18:35:00|9125.9|9115.9|9140.1|9130.1|9142.6|9132.6|9125.3|9115.3|164
1677696000000|2023-03-01 18:40:00|9140.3|9130.3|9135.4|9125.4|9142|9132|9134.4|9124.4|178
1677696300000|2023-03-01 18:45:00|9135.1|9125.1|9140.3|9130.3|9140.4|9130.4|9127.5|9117.5|161
1677696600000|2023-03-01 18:50:00|9140|9130|9135|9125|9141.4|9131.4|9135|9125|148
1677696900000|2023-03-01 18:55:00|9135.6|9125.6|9140.5|9120.5|9141.9|9126.1|9135|9115.6|37
1677718800000|2023-03-02 01:00:00|9106.4|9096.4|9106.8|9096.8|9112.4|9102.4|9101.6|9091.6|200
1677719100000|2023-03-02 01:05:00|9107.1|9097.1|9108.9|9098.9|9113.6|9103.6|9103.6|9093.6|340
1677719400000|2023-03-02 01:10:00|9108.8|9098.8|9104.9|9094.9|9112.8|9102.8|9103.5|9093.5|268
1677719700000|2023-03-02 01:15:00|9104.6|9094.6|9104.5|9094.5|9105.3|9095.3|9099.6|9089.6|279
1677720000000|2023-03-02 01:20:00|9104.8|9094.8|9101.9|9091.9|9107|9097|9096|9086|220
1677720300000|2023-03-02 01:25:00|9102|9092|9098.1|9088.1|9103.3|9093.3|9096.5|9086.5|200
1677720600000|2023-03-02 01:30:00|9098|9088|9095.3|9085.3|9100|9090|9091|9081|371
1677720900000|2023-03-02 01:35:00|9095|9085|9073.8|9063.8|9099.3|9089.3|9071.9|9061.9|325
1677721200000|2023-03-02 01:40:00|9074.4|9064.4|9067.8|9057.8|9074.4|9064.4|9064.3|9054.3|377
1677721500000|2023-03-02 01:45:00|9067|9057|9073.9|9063.9|9077|9067|9066.5|9056.5|306
1677721800000|2023-03-02 01:50:00|9074.1|9064.1|9078|9068|9080.6|9070.6|9069.5|9059.5|254
1677722100000|2023-03-02 01:55:00|9078.1|9068.1|9075.6|9065.6|9079.1|9069.1|9071.8|9061.8|214
1677722400000|2023-03-02 02:00:00|9075.3|9065.3|9084.9|9074.9|9086.4|9076.4|9072.3|9062.3|240
1677722700000|2023-03-02 02:05:00|9085.3|9075.3|9078.8|9068.8|9087.6|9077.6|9078.4|9068.4|208
1677723000000|2023-03-02 02:10:00|9078.5|9068.5|9086|9076|9086.1|9076.1|9076.5|9066.5|150
1677723300000|2023-03-02 02:15:00|9085.8|9075.8|9092|9082|9096.1|9086.1|9085|9075|150
1677723600000|2023-03-02 02:20:00|9091.8|9081.8|9091.4|9081.4|9092.9|9082.9|9088.4|9078.4|119
1677723900000|2023-03-02 02:25:00|9091.5|9081.5|9095.6|9085.6|9095.6|9085.6|9090|9080|175
1677724200000|2023-03-02 02:30:00|9095.9|9085.9|9088.3|9078.3|9096.4|9086.4|9086.6|9076.6|240
1677724500000|2023-03-02 02:35:00|9087.9|9077.9|9074.1|9064.1|9087.9|9077.9|9074.1|9064.1|254
1677724800000|2023-03-02 02:40:00|9074.5|9064.5|9070.5|9060.5|9079.3|9069.3|9068.5|9058.5|224
1677725100000|2023-03-02 02:45:00|9070.3|9060.3|9070|9060|9074.6|9064.6|9065.6|9055.6|203
1677725400000|2023-03-02 02:50:00|9070.4|9060.4|9075.8|9065.8|9078.1|9068.1|9067.5|9057.5|195
1677725700000|2023-03-02 02:55:00|9075.5|9065.5|9079.8|9069.8|9082.4|9072.4|9074|9064|189
1677726000000|2023-03-02 03:00:00|9079.9|9069.9|9079|9069|9083.3|9073.3|9076.8|9066.8|191
1677726300000|2023-03-02 03:05:00|9079.4|9069.4|9064.6|9054.6|9080.8|9070.8|9063.9|9053.9|191
1677726600000|2023-03-02 03:10:00|9064.8|9054.8|9070.3|9060.3|9073.6|9063.6|9061.4|9051.4|237
1677726900000|2023-03-02 03:15:00|9070.1|9060.1|9074.5|9064.5|9075|9065|9066.5|9056.5|175
1677727200000|2023-03-02 03:20:00|9074.9|9064.9|9074.6|9064.6|9077.4|9067.4|9072.3|9062.3|161
1677727500000|2023-03-02 03:25:00|9074.8|9064.8|9076.8|9066.8|9079.6|9069.6|9073.3|9063.3|169
1677727800000|2023-03-02 03:30:00|9077|9067|9077|9067|9079.6|9069.6|9075.8|9065.8|89
1677728100000|2023-03-02 03:35:00|9076.8|9066.8|9078.5|9068.5|9078.9|9068.9|9074.3|9064.3|89
1677728400000|2023-03-02 03:40:00|9078.3|9068.3|9080.3|9070.3|9081.1|9071.1|9076.3|9066.3|66
1677728700000|2023-03-02 03:45:00|9080.5|9070.5|9079.8|9069.8|9080.8|9070.8|9076.3|9066.3|71
1677729000000|2023-03-02 03:50:00|9080|9070|9086.3|9076.3|9087|9077|9080|9070|93
1677729300000|2023-03-02 03:55:00|9086|9076|9083.3|9073.3|9086|9076|9082.5|9072.5|54
1677729600000|2023-03-02 04:00:00|9082.5|9072.5|9086.5|9076.5|9086.5|9076.5|9082.3|9072.3|44
1677729900000|2023-03-02 04:05:00|9086.8|9076.8|9087.6|9077.6|9087.6|9077.6|9085|9075|28
1677730200000|2023-03-02 04:10:00|9087.4|9077.4|9085.3|9075.3|9088.9|9078.9|9085.3|9075.3|32
1677730500000|2023-03-02 04:15:00|9085.4|9075.4|9085.6|9075.6|9086.1|9076.1|9083.3|9073.3|32
1677730800000|2023-03-02 04:20:00|9085.8|9075.8|9087|9077|9087.8|9077.8|9084.6|9074.6|36
1677731100000|2023-03-02 04:25:00|9087.1|9077.1|9086.6|9076.6|9087.5|9077.5|9084.6|9074.6|33
1677731400000|2023-03-02 04:30:00|9086.9|9076.9|9086.1|9076.1|9088.9|9078.9|9081.5|9071.5|60
1677731700000|2023-03-02 04:35:00|9086.4|9076.4|9085.1|9075.1|9088.6|9078.6|9085.1|9075.1|36
1677732000000|2023-03-02 04:40:00|9084.9|9074.9|9082.4|9072.4|9085.1|9075.1|9081.4|9071.4|44
1677732300000|2023-03-02 04:45:00|9082.8|9072.8|9085.9|9075.9|9085.9|9075.9|9082.6|9072.6|38
1677732600000|2023-03-02 04:50:00|9086.1|9076.1|9090.1|9080.1|9090.1|9080.1|9086.1|9076.1|39
1677732900000|2023-03-02 04:55:00|9090.4|9080.4|9087.5|9077.5|9091.3|9081.3|9085.5|9075.5|58
1677733200000|2023-03-02 05:00:00|9087.8|9077.8|9086.9|9076.9|9089.6|9079.6|9085.3|9075.3|62
1677733500000|2023-03-02 05:05:00|9086.6|9076.6|9087.3|9077.3|9090.6|9080.6|9084.8|9074.8|86
1677733800000|2023-03-02 05:10:00|9086.9|9076.9|9084.9|9074.9|9086.9|9076.9|9083.4|9073.4|86
1677734100000|2023-03-02 05:15:00|9085|9075|9081.8|9071.8|9086|9076|9081.8|9071.8|71
1677734400000|2023-03-02 05:20:00|9082|9072|9077.1|9067.1|9083|9073|9074.1|9064.1|91
1677734700000|2023-03-02 05:25:00|9076.9|9066.9|9077|9067|9080.4|9070.4|9074.9|9064.9|105
1677735000000|2023-03-02 05:30:00|9076.8|9066.8|9058.4|9048.4|9076.8|9066.8|9058.3|9048.3|343
1677735300000|2023-03-02 05:35:00|9058.1|9048.1|9045.5|9035.5|9058.5|9048.5|9044.4|9034.4|255
1677735600000|2023-03-02 05:40:00|9045.6|9035.6|9056.9|9046.9|9058.1|9048.1|9045.6|9035.6|208
1677735900000|2023-03-02 05:45:00|9056.6|9046.6|9051.3|9041.3|9058.6|9048.6|9051.3|9041.3|125
1677736200000|2023-03-02 05:50:00|9051|9041|9055.3|9045.3|9059|9049|9049.3|9039.3|168
1677736500000|2023-03-02 05:55:00|9055.5|9045.5|9061.5|9051.5|9063.1|9053.1|9054.4|9044.4|179
1677736800000|2023-03-02 06:00:00|9061.8|9051.8|9054.8|9044.8|9063.8|9053.8|9048.9|9038.9|198
1677737100000|2023-03-02 06:05:00|9053.9|9043.9|9049|9039|9057.3|9047.3|9049|9039|220
1677737400000|2023-03-02 06:10:00|9049.5|9039.5|9051.9|9041.9|9053|9043|9049.3|9039.3|136
1677737700000|2023-03-02 06:15:00|9052.4|9042.4|9053.3|9043.3|9056.5|9046.5|9047.5|9037.5|179
1677738000000|2023-03-02 06:20:00|9053.5|9043.5|9047.8|9037.8|9055.5|9045.5|9046.9|9036.9|202
1677738300000|2023-03-02 06:25:00|9047.5|9037.5|9050.9|9040.9|9056.3|9046.3|9046.4|9036.4|203
1677738600000|2023-03-02 06:30:00|9051|9041|9052.3|9042.3|9056|9046|9048.6|9038.6|188
1677738900000|2023-03-02 06:35:00|9052.1|9042.1|9050.9|9040.9|9056|9046|9049.3|9039.3|180
1677739200000|2023-03-02 06:40:00|9051|9041|9050|9040|9056.4|9046.4|9049.9|9039.9|168
1677739500000|2023-03-02 06:45:00|9050.1|9040.1|9043.3|9033.3|9053.3|9043.3|9042.3|9032.3|153
1677739800000|2023-03-02 06:50:00|9043.5|9033.5|9043.8|9033.8|9044.5|9034.5|9040.8|9030.8|145
1677740100000|2023-03-02 06:55:00|9044|9034|9042|9032|9045.8|9035.8|9040.6|9030.6|182
1677740400000|2023-03-02 07:00:00|9042.3|9032.3|9053.6|9043.6|9061.8|9051.8|9041.6|9031.6|180
1677740700000|2023-03-02 07:05:00|9053.4|9043.4|9061|9051|9062.1|9052.1|9049.6|9039.6|136
1677741000000|2023-03-02 07:10:00|9060.8|9050.8|9054|9044|9063.1|9053.1|9052.9|9042.9|103
1677741300000|2023-03-02 07:15:00|9054.3|9044.3|9049|9039|9055.9|9045.9|9042|9032|191
1677741600000|2023-03-02 07:20:00|9048.9|9038.9|9053.6|9043.6|9055.8|9045.8|9047.1|9037.1|129
1677741900000|2023-03-02 07:25:00|9053.9|9043.9|9055.4|9045.4|9056.5|9046.5|9047.1|9037.1|193
1677742200000|2023-03-02 07:30:00|9055.1|9045.1|9052.6|9042.6|9056.3|9046.3|9048.8|9038.8|161
1677742500000|2023-03-02 07:35:00|9052.4|9042.4|9056.1|9046.1|9056.4|9046.4|9043.3|9033.3|123
1677742800000|2023-03-02 07:40:00|9056.4|9046.4|9049.3|9039.3|9059.8|9049.8|9046.4|9036.4|160
1677743100000|2023-03-02 07:45:00|9050.1|9040.1|9056.5|9046.5|9057.5|9047.5|9045.4|9035.4|121
1677743400000|2023-03-02 07:50:00|9056.6|9046.6|9055.8|9045.8|9058|9048|9050.9|9040.9|108
1677743700000|2023-03-02 07:55:00|9055.6|9045.6|9036.5|9026.5|9055.6|9045.6|9028.4|9018.4|173
1677744000000|2023-03-02 08:00:00|9038|9028|9047.6|9037.6|9050.1|9040.1|9037.8|9027.8|324
1677744300000|2023-03-02 08:05:00|9046.9|9036.9|9055.3|9045.3|9061.9|9051.9|9046.6|9036.6|268
1677744600000|2023-03-02 08:10:00|9055|9045|9062.6|9052.6|9070.4|9060.4|9049.3|9039.3|238
1677744900000|2023-03-02 08:15:00|9062.4|9052.4|9062.4|9052.4|9063.9|9053.9|9053.4|9043.4|196
1677745200000|2023-03-02 08:20:00|9063.1|9053.1|9069.1|9059.1|9069.4|9059.4|9052.4|9042.4|209
1677745500000|2023-03-02 08:25:00|9068.9|9058.9|9050.1|9040.1|9069.9|9059.9|9050.1|9040.1|154
1677745800000|2023-03-02 08:30:00|9050.4|9040.4|9053.4|9043.4|9057.6|9047.6|9045.9|9035.9|163
1677746100000|2023-03-02 08:35:00|9053.6|9043.6|9057.9|9047.9|9060.6|9050.6|9049.6|9039.6|143
1677746400000|2023-03-02 08:40:00|9058.1|9048.1|9063.9|9053.9|9069.4|9059.4|9052.4|9042.4|219
1677746700000|2023-03-02 08:45:00|9064.1|9054.1|9065.9|9055.9|9069.6|9059.6|9061.1|9051.1|148
1677747000000|2023-03-02 08:50:00|9066.1|9056.1|9078.6|9068.6|9078.6|9068.6|9065.1|9055.1|124
1677747300000|2023-03-02 08:55:00|9079.9|9069.9|9078.1|9068.1|9081.6|9071.6|9071.1|9061.1|197
1677747600000|2023-03-02 09:00:00|9077.9|9067.9|9080.1|9070.1|9082.1|9072.1|9062.6|9052.6|238
1677747900000|2023-03-02 09:05:00|9080.4|9070.4|9084.9|9074.9|9089.1|9079.1|9075.4|9065.4|192
1677748200000|2023-03-02 09:10:00|9084.6|9074.6|9057.6|9047.6|9085.1|9075.1|9050.9|9040.9|221
1677748500000|2023-03-02 09:15:00|9057.9|9047.9|9049.4|9039.4|9063.6|9053.6|9044.4|9034.4|154
1677748800000|2023-03-02 09:20:00|9050.1|9040.1|9041.6|9031.6|9050.4|9040.4|9032.9|9022.9|208
1677749100000|2023-03-02 09:25:00|9041.4|9031.4|9053.4|9043.4|9053.6|9043.6|9036.1|9026.1|204
1677749400000|2023-03-02 09:30:00|9053.6|9043.6|9057.1|9047.1|9058.6|9048.6|9052.1|9042.1|197
1677749700000|2023-03-02 09:35:00|9056.9|9046.9|9036.6|9026.6|9056.9|9046.9|9035.6|9025.6|152
1677750000000|2023-03-02 09:40:00|9034.6|9024.6|9045.6|9035.6|9046.1|9036.1|9031.1|9021.1|150
1677750300000|2023-03-02 09:45:00|9045.4|9035.4|9048.1|9038.1|9048.4|9038.4|9038.4|9028.4|124
1677750600000|2023-03-02 09:50:00|9047.9|9037.9|9042.4|9032.4|9047.9|9037.9|9037.4|9027.4|144
1677750900000|2023-03-02 09:55:00|9042.6|9032.6|9039.1|9029.1|9043.1|9033.1|9029.4|9019.4|128
1677751200000|2023-03-02 10:00:00|9038.9|9028.9|8995.1|8985.1|9041.1|9031.1|8994.9|8984.9|285
1677751500000|2023-03-02 10:05:00|8994.9|8984.9|8978.9|8968.9|8997.4|8987.4|8978.4|8968.4|252
1677751800000|2023-03-02 10:10:00|8978.6|8968.6|8969.4|8959.4|8978.6|8968.6|8962.9|8952.9|237
1677752100000|2023-03-02 10:15:00|8969.6|8959.6|8963.1|8953.1|8981.4|8971.4|8962.1|8952.1|225
1677752400000|2023-03-02 10:20:00|8963.4|8953.4|8962.1|8952.1|8968.9|8958.9|8962.1|8952.1|201
1677752700000|2023-03-02 10:25:00|8961.9|8951.9|8961.9|8951.9|8964.9|8954.9|8944.4|8934.4|237
1677753000000|2023-03-02 10:30:00|8961.6|8951.6|8956.9|8946.9|8964.1|8954.1|8952.4|8942.4|222
1677753300000|2023-03-02 10:35:00|8957.1|8947.1|8913.1|8903.1|8961.9|8951.9|8899.6|8889.6|261
1677753600000|2023-03-02 10:40:00|8913.3|8903.3|8924.6|8914.6|8927.4|8917.4|8910.1|8900.1|242
1677753900000|2023-03-02 10:45:00|8924.4|8914.4|8927.9|8917.9|8931.6|8921.6|8923.4|8913.4|164
1677754200000|2023-03-02 10:50:00|8927.4|8917.4|8926.1|8916.1|8933.4|8923.4|8925.9|8915.9|173
1677754500000|2023-03-02 10:55:00|8925.9|8915.9|8922.1|8912.1|8931.1|8921.1|8920.4|8910.4|146
1677754800000|2023-03-02 11:00:00|8921.9|8911.9|8932.1|8922.1|8934.6|8924.6|8921.4|8911.4|169
1677755100000|2023-03-02 11:05:00|8932.4|8922.4|8936.4|8926.4|8939.9|8929.9|8932.4|8922.4|180
1677755400000|2023-03-02 11:10:00|8936.6|8926.6|8926.9|8916.9|8936.9|8926.9|8922.4|8912.4|136
1677755700000|2023-03-02 11:15:00|8927.1|8917.1|8936.9|8926.9|8938.6|8928.6|8926.9|8916.9|118
1677756000000|2023-03-02 11:20:00|8936.6|8926.6|8932.6|8922.6|8940.6|8930.6|8928.6|8918.6|232
1677756300000|2023-03-02 11:25:00|8932.9|8922.9|8930.1|8920.1|8935.6|8925.6|8928.6|8918.6|151
1677756600000|2023-03-02 11:30:00|8929.9|8919.9|8920.6|8910.6|8929.9|8919.9|8915.9|8905.9|115
1677756900000|2023-03-02 11:35:00|8921.1|8911.1|8933.9|8923.9|8936.1|8926.1|8921.1|8911.1|100
1677757200000|2023-03-02 11:40:00|8933.1|8923.1|8934.6|8924.6|8935.4|8925.4|8927.6|8917.6|119
1677757500000|2023-03-02 11:45:00|8935.1|8925.1|8931.1|8921.1|8935.1|8925.1|8930.6|8920.6|73
1677757800000|2023-03-02 11:50:00|8930.9|8920.9|8924.6|8914.6|8930.9|8920.9|8922.9|8912.9|105
1677758100000|2023-03-02 11:55:00|8924.1|8914.1|8922.4|8912.4|8925.1|8915.1|8919.1|8909.1|108
1677758400000|2023-03-02 12:00:00|8921.9|8911.9|8929.9|8919.9|8933.1|8923.1|8921.9|8911.9|118
1677758700000|2023-03-02 12:05:00|8929.6|8919.6|8933.4|8923.4|8935.9|8925.9|8927.9|8917.9|102
1677759000000|2023-03-02 12:10:00|8933.1|8923.1|8934.1|8924.1|8934.1|8924.1|8927.9|8917.9|124
1677759300000|2023-03-02 12:15:00|8934.9|8924.9|8927.4|8917.4|8937.9|8927.9|8927.4|8917.4|112
1677759600000|2023-03-02 12:20:00|8927.1|8917.1|8919.1|8909.1|8929.4|8919.4|8916.9|8906.9|121
1677759900000|2023-03-02 12:25:00|8919.4|8909.4|8913.4|8903.4|8920.6|8910.6|8910.6|8900.6|163
1677760200000|2023-03-02 12:30:00|8913.1|8903.1|8922.6|8912.6|8925.6|8915.6|8911.4|8901.4|212
1677760500000|2023-03-02 12:35:00|8922.9|8912.9|8920.1|8910.1|8923.4|8913.4|8914.1|8904.1|160
1677760800000|2023-03-02 12:40:00|8918.6|8908.6|8921.1|8911.1|8927.9|8917.9|8917.1|8907.1|175
1677761100000|2023-03-02 12:45:00|8920.9|8910.9|8920.9|8910.9|8922.9|8912.9|8913.9|8903.9|203
1677761400000|2023-03-02 12:50:00|8920.4|8910.4|8916.9|8906.9|8920.4|8910.4|8912.1|8902.1|191
1677761700000|2023-03-02 12:55:00|8915.6|8905.6|8916.4|8906.4|8917.4|8907.4|8910.9|8900.9|236
1677762000000|2023-03-02 13:00:00|8916.1|8906.1|8935.6|8925.6|8935.9|8925.9|8914.4|8904.4|569
1677762300000|2023-03-02 13:05:00|8935.4|8925.4|8935.4|8925.4|8942.1|8932.1|8922.6|8912.6|448
1677762600000|2023-03-02 13:10:00|8935.6|8925.6|8938.1|8928.1|8945.9|8935.9|8933.9|8923.9|360
1677762900000|2023-03-02 13:15:00|8937.9|8927.9|8930.4|8920.4|8937.9|8927.9|8928.1|8918.1|249
1677763200000|2023-03-02 13:20:00|8930.1|8920.1|8938.6|8928.6|8944.4|8934.4|8928.9|8918.9|290
1677763500000|2023-03-02 13:25:00|8938.4|8928.4|8933.4|8923.4|8944.9|8934.9|8933.4|8923.4|220
1677763800000|2023-03-02 13:30:00|8932.4|8922.4|8903.9|8893.9|8933.1|8923.1|8899.9|8889.9|565
1677764100000|2023-03-02 13:35:00|8904.1|8894.1|8901.4|8891.4|8913.6|8903.6|8898.1|8888.1|420
1677764400000|2023-03-02 13:40:00|8901.1|8891.1|8908.6|8898.6|8909.4|8899.4|8900.9|8890.9|323
1677764700000|2023-03-02 13:45:00|8908.9|8898.9|8901.4|8891.4|8918.9|8908.9|8900.6|8890.6|353
1677765000000|2023-03-02 13:50:00|8901.6|8891.6|8890.4|8880.4|8905.4|8895.4|8889.4|8879.4|327
1677765300000|2023-03-02 13:55:00|8890.6|8880.6|8893.1|8883.1|8894.6|8884.6|8886.4|8876.4|269
1677765600000|2023-03-02 14:00:00|8892.9|8882.9|8915.4|8905.4|8917.1|8907.1|8892.9|8882.9|357
1677765900000|2023-03-02 14:05:00|8914.4|8904.4|8911.6|8901.6|8914.4|8904.4|8901.1|8891.1|228
1677766200000|2023-03-02 14:10:00|8911.9|8901.9|8908.1|8898.1|8915.9|8905.9|8904.9|8894.9|266
1677766500000|2023-03-02 14:15:00|8907.9|8897.9|8909.4|8899.4|8919.9|8909.9|8907.6|8897.6|282
1677766800000|2023-03-02 14:20:00|8909.1|8899.1|8919.4|8909.4|8919.9|8909.9|8907.4|8897.4|225
1677767100000|2023-03-02 14:25:00|8918.9|8908.9|8917.4|8907.4|8919.6|8909.6|8914.6|8904.6|187
1677767400000|2023-03-02 14:30:00|8917.6|8907.6|8927.6|8917.6|8928.9|8918.9|8911.1|8901.1|451
1677767700000|2023-03-02 14:35:00|8927.1|8917.1|8928.6|8918.6|8929.4|8919.4|8916.9|8906.9|418
1677768000000|2023-03-02 14:40:00|8928.9|8918.9|8923.4|8913.4|8933.9|8923.9|8922.4|8912.4|314
1677768300000|2023-03-02 14:45:00|8922.6|8912.6|8924.4|8914.4|8927.4|8917.4|8912.1|8902.1|374
1677768600000|2023-03-02 14:50:00|8924.6|8914.6|8944.9|8934.9|8952.4|8942.4|8923.4|8913.4|491
1677768900000|2023-03-02 14:55:00|8944.6|8934.6|8942.4|8932.4|8948.9|8938.9|8932.3|8922.3|478
1677769200000|2023-03-02 15:00:00|8942.1|8932.1|8952.6|8942.6|8960.9|8950.9|8942.1|8932.1|426
1677769500000|2023-03-02 15:05:00|8952.9|8942.9|8951.6|8941.6|8956.1|8946.1|8941.9|8931.9|334
1677769800000|2023-03-02 15:10:00|8951.1|8941.1|8954.6|8944.6|8958.1|8948.1|8944.9|8934.9|356
1677770100000|2023-03-02 15:15:00|8954.4|8944.4|8946.9|8936.9|8962.1|8952.1|8944.6|8934.6|400
1677770400000|2023-03-02 15:20:00|8946.6|8936.6|8950.1|8940.1|8950.4|8940.4|8930.9|8920.9|391
1677770700000|2023-03-02 15:25:00|8949.9|8939.9|8961.6|8951.6|8967.1|8957.1|8946.4|8936.4|368
1677771000000|2023-03-02 15:30:00|8961.9|8951.9|8963.1|8953.1|8970.1|8960.1|8952.4|8942.4|295
1677771300000|2023-03-02 15:35:00|8963.6|8953.6|8967.1|8957.1|8977.6|8967.6|8962.4|8952.4|389
1677771600000|2023-03-02 15:40:00|8967.4|8957.4|8966.6|8956.6|8973.9|8963.9|8963.4|8953.4|346
1677771900000|2023-03-02 15:45:00|8966.9|8956.9|8962.1|8952.1|8970.1|8960.1|8958.9|8948.9|343
1677772200000|2023-03-02 15:50:00|8961.9|8951.9|8965.6|8955.6|8970.6|8960.6|8959.9|8949.9|302
1677772500000|2023-03-02 15:55:00|8965.4|8955.4|8965.1|8955.1|8969.4|8959.4|8964.6|8954.6|269
1677772800000|2023-03-02 16:00:00|8964.9|8954.9|8963.9|8953.9|8969.4|8959.4|8960.4|8950.4|275
1677773100000|2023-03-02 16:05:00|8963.6|8953.6|8971.6|8961.6|8974.6|8964.6|8963.6|8953.6|217
1677773400000|2023-03-02 16:10:00|8972.4|8962.4|8951.1|8941.1|8973.4|8963.4|8950.9|8940.9|218
1677773700000|2023-03-02 16:15:00|8950.9|8940.9|8967.6|8957.6|8968.6|8958.6|8950.9|8940.9|208
1677774000000|2023-03-02 16:20:00|8967.4|8957.4|8964.1|8954.1|8968.9|8958.9|8962.6|8952.6|134
1677774300000|2023-03-02 16:25:00|8964.6|8954.6|8956.4|8946.4|8964.6|8954.6|8955.9|8945.9|182
1677774600000|2023-03-02 16:30:00|8956.6|8946.6|8959.1|8949.1|8963.1|8953.1|8954.9|8944.9|254
1677774900000|2023-03-02 16:35:00|8960.4|8950.4|8959.6|8949.6|8960.6|8950.6|8937.9|8927.9|310
1677775200000|2023-03-02 16:40:00|8959.9|8949.9|8966.1|8956.1|8969.4|8959.4|8959.9|8949.9|252
1677775500000|2023-03-02 16:45:00|8965.9|8955.9|8966.4|8956.4|8966.4|8956.4|8958.1|8948.1|173
1677775800000|2023-03-02 16:50:00|8966.1|8956.1|8947.4|8937.4|8966.1|8956.1|8944.4|8934.4|194
1677776100000|2023-03-02 16:55:00|8947.1|8937.1|8940.4|8930.4|8949.6|8939.6|8937.1|8927.1|319
1677776400000|2023-03-02 17:00:00|8940.6|8930.6|8924.1|8914.1|8942.1|8932.1|8922.3|8912.3|221
1677776700000|2023-03-02 17:05:00|8923.9|8913.9|8920.1|8910.1|8925.6|8915.6|8917.1|8907.1|192
1677777000000|2023-03-02 17:10:00|8919.9|8909.9|8914.4|8904.4|8923.1|8913.1|8913.4|8903.4|197
1677777300000|2023-03-02 17:15:00|8913.9|8903.9|8910.4|8900.4|8919.9|8909.9|8908.1|8898.1|141
1677777600000|2023-03-02 17:20:00|8910.6|8900.6|8919.6|8909.6|8927.1|8917.1|8909.1|8899.1|179
1677777900000|2023-03-02 17:25:00|8919.4|8909.4|8927.6|8917.6|8931.9|8921.9|8917.1|8907.1|192
1677778200000|2023-03-02 17:30:00|8927.9|8917.9|8934.1|8924.1|8938.9|8928.9|8927.6|8917.6|176
1677778500000|2023-03-02 17:35:00|8933.9|8923.9|8919.1|8909.1|8933.9|8923.9|8917.6|8907.6|173
1677778800000|2023-03-02 17:40:00|8919.4|8909.4|8930.1|8920.1|8931.1|8921.1|8918.6|8908.6|117
1677779100000|2023-03-02 17:45:00|8929.9|8919.9|8922.4|8912.4|8931.4|8921.4|8921.6|8911.6|177
1677779400000|2023-03-02 17:50:00|8921.9|8911.9|8927.1|8917.1|8927.4|8917.4|8921.6|8911.6|187
1677779700000|2023-03-02 17:55:00|8926.9|8916.9|8941.3|8931.3|8941.8|8931.8|8922.1|8912.1|262
1677780000000|2023-03-02 18:00:00|8941.1|8931.1|8921.5|8911.5|8941.4|8931.4|8921.1|8911.1|241
1677780300000|2023-03-02 18:05:00|8921.1|8911.1|8929.5|8919.5|8930.5|8920.5|8919.1|8909.1|163
1677780600000|2023-03-02 18:10:00|8929.8|8919.8|8930.6|8920.6|8933.5|8923.5|8928.8|8918.8|141
1677780900000|2023-03-02 18:15:00|8930.8|8920.8|8936.1|8926.1|8936.4|8926.4|8928.8|8918.8|98
1677781200000|2023-03-02 18:20:00|8936.4|8926.4|8929.5|8919.5|8937.3|8927.3|8928.8|8918.8|91
1677781500000|2023-03-02 18:25:00|8929.9|8919.9|8930.9|8920.9|8932|8922|8927.9|8917.9|184
1677781800000|2023-03-02 18:30:00|8931.3|8921.3|8934.6|8924.6|8937.3|8927.3|8930.4|8920.4|131
1677782100000|2023-03-02 18:35:00|8935.6|8925.6|8940|8930|8956.9|8946.9|8935.6|8925.6|392
1677782400000|2023-03-02 18:40:00|8940.1|8930.1|8933.4|8923.4|8942.8|8932.8|8933.1|8923.1|188
1677782700000|2023-03-02 18:45:00|8933.6|8923.6|8926.9|8916.9|8937|8927|8925.1|8915.1|271
1677783000000|2023-03-02 18:50:00|8926.6|8916.6|8927.6|8917.6|8929.1|8919.1|8924.9|8914.9|189
1677783300000|2023-03-02 18:55:00|8927.4|8917.4|8934.4|8914.4|8934.8|8918.1|8927|8911.3|43
1677805200000|2023-03-03 01:00:00|8969.8|8959.8|8971.1|8961.1|8973.1|8963.1|8965.9|8955.9|162
1677805500000|2023-03-03 01:05:00|8971|8961|8971.4|8961.4|8971.9|8961.9|8961.5|8951.5|222
1677805800000|2023-03-03 01:10:00|8971.6|8961.6|8971.9|8961.9|8982.8|8972.8|8969.6|8959.6|297
1677806100000|2023-03-03 01:15:00|8972.4|8962.4|8983.8|8973.8|8984|8974|8966.3|8956.3|208
1677806400000|2023-03-03 01:20:00|8983.5|8973.5|8982|8972|8983.8|8973.8|8976.4|8966.4|228
1677806700000|2023-03-03 01:25:00|8981.8|8971.8|8969.1|8959.1|8983.1|8973.1|8968.3|8958.3|179
1677807000000|2023-03-03 01:30:00|8969.3|8959.3|8951.4|8941.4|8970.8|8960.8|8949.1|8939.1|262
1677807300000|2023-03-03 01:35:00|8950.8|8940.8|8962.8|8952.8|8963.5|8953.5|8950.8|8940.8|287
1677807600000|2023-03-03 01:40:00|8963|8953|8962.8|8952.8|8965.3|8955.3|8951.4|8941.4|297
1677807900000|2023-03-03 01:45:00|8963|8953|8959.5|8949.5|8971.8|8961.8|8954|8944|370
1677808200000|2023-03-03 01:50:00|8959.3|8949.3|8957.6|8947.6|8963.1|8953.1|8951.8|8941.8|296
1677808500000|2023-03-03 01:55:00|8958.4|8948.4|8961.1|8951.1|8962|8952|8955.1|8945.1|241
1677808800000|2023-03-03 02:00:00|8960.8|8950.8|8960|8950|8964.1|8954.1|8950.6|8940.6|271
1677809100000|2023-03-03 02:05:00|8960.4|8950.4|8961.5|8951.5|8962.3|8952.3|8954.6|8944.6|222
1677809400000|2023-03-03 02:10:00|8961.4|8951.4|8964.1|8954.1|8968.1|8958.1|8959|8949|244
1677809700000|2023-03-03 02:15:00|8963.9|8953.9|8969.1|8959.1|8973.8|8963.8|8960.9|8950.9|211
1677810000000|2023-03-03 02:20:00|8969.3|8959.3|8959.3|8949.3|8969.9|8959.9|8959|8949|167
1677810300000|2023-03-03 02:25:00|8959.4|8949.4|8960.8|8950.8|8961.5|8951.5|8957|8947|115
1677810600000|2023-03-03 02:30:00|8960.6|8950.6|8975.8|8965.8|8976.9|8966.9|8960|8950|304
1677810900000|2023-03-03 02:35:00|8976.1|8966.1|8974|8964|8978.5|8968.5|8970.8|8960.8|240
1677811200000|2023-03-03 02:40:00|8974.4|8964.4|8960.8|8950.8|8975.3|8965.3|8958.4|8948.4|217
1677811500000|2023-03-03 02:45:00|8961|8951|8961.1|8951.1|8964.3|8954.3|8954.9|8944.9|245
1677811800000|2023-03-03 02:50:00|8961.4|8951.4|8965.9|8955.9|8968.3|8958.3|8961.4|8951.4|155
1677812100000|2023-03-03 02:55:00|8964.9|8954.9|8964.5|8954.5|8966|8956|8963.3|8953.3|125
1677812400000|2023-03-03 03:00:00|8964.3|8954.3|8960.5|8950.5|8964.3|8954.3|8958.3|8948.3|127
1677812700000|2023-03-03 03:05:00|8960.1|8950.1|8962.4|8952.4|8962.5|8952.5|8958.9|8948.9|125
1677813000000|2023-03-03 03:10:00|8963.1|8953.1|8980.9|8970.9|8983.4|8973.4|8962.4|8952.4|265
1677813300000|2023-03-03 03:15:00|8981.1|8971.1|8981.8|8971.8|8984.8|8974.8|8977.5|8967.5|322
1677813600000|2023-03-03 03:20:00|8981.5|8971.5|8973.9|8963.9|8981.5|8971.5|8970.6|8960.6|204
1677813900000|2023-03-03 03:25:00|8973.6|8963.6|8977.6|8967.6|8979.8|8969.8|8970.9|8960.9|162
1677814200000|2023-03-03 03:30:00|8977.9|8967.9|8966.9|8956.9|8977.9|8967.9|8966.9|8956.9|67
1677814500000|2023-03-03 03:35:00|8967.1|8957.1|8966.3|8956.3|8968|8958|8963.1|8953.1|61
1677814800000|2023-03-03 03:40:00|8966|8956|8971.8|8961.8|8971.9|8961.9|8964.6|8954.6|101
1677815100000|2023-03-03 03:45:00|8972|8962|8972.1|8962.1|8975.3|8965.3|8968.9|8958.9|89
1677815400000|2023-03-03 03:50:00|8972.5|8962.5|8978|8968|8980.1|8970.1|8971.4|8961.4|62
1677815700000|2023-03-03 03:55:00|8977.9|8967.9|8978.6|8968.6|8979|8969|8974.9|8964.9|59
1677816000000|2023-03-03 04:00:00|8978.1|8968.1|8978.9|8968.9|8981.3|8971.3|8977.6|8967.6|68
1677816300000|2023-03-03 04:05:00|8978.6|8968.6|8975.3|8965.3|8978.8|8968.8|8975.3|8965.3|43
1677816600000|2023-03-03 04:10:00|8975.9|8965.9|8976.4|8966.4|8979.1|8969.1|8975|8965|41
1677816900000|2023-03-03 04:15:00|8976.1|8966.1|8974.4|8964.4|8978.4|8968.4|8973.6|8963.6|50
1677817200000|2023-03-03 04:20:00|8974.3|8964.3|8976.3|8966.3|8976.5|8966.5|8974.3|8964.3|25
1677817500000|2023-03-03 04:25:00|8976|8966|8974.9|8964.9|8976.5|8966.5|8974.4|8964.4|34
1677817800000|2023-03-03 04:30:00|8974.6|8964.6|8969.8|8959.8|8974.6|8964.6|8969.8|8959.8|32
1677818100000|2023-03-03 04:35:00|8969.9|8959.9|8971.1|8961.1|8972.5|8962.5|8969.9|8959.9|39
1677818400000|2023-03-03 04:40:00|8971.5|8961.5|8974.5|8964.5|8974.5|8964.5|8969.9|8959.9|45
1677818700000|2023-03-03 04:45:00|8974.3|8964.3|8980.1|8970.1|8982.3|8972.3|8974.3|8964.3|46
1677819000000|2023-03-03 04:50:00|8979.9|8969.9|8976.5|8966.5|8979.9|8969.9|8975.6|8965.6|28
1677819300000|2023-03-03 04:55:00|8976.8|8966.8|8974.1|8964.1|8978|8968|8973|8963|31
1677819600000|2023-03-03 05:00:00|8974.3|8964.3|8975.6|8965.6|8977.5|8967.5|8973.3|8963.3|93
1677819900000|2023-03-03 05:05:00|8975.9|8965.9|8978.3|8968.3|8978.4|8968.4|8975.1|8965.1|58
1677820200000|2023-03-03 05:10:00|8978|8968|8982.8|8972.8|8982.8|8972.8|8977.4|8967.4|67
1677820500000|2023-03-03 05:15:00|8982.3|8972.3|8977.4|8967.4|8983.9|8973.9|8975.8|8965.8|79
1677820800000|2023-03-03 05:20:00|8977.6|8967.6|8974.4|8964.4|8979.3|8969.3|8974.4|8964.4|59
1677821100000|2023-03-03 05:25:00|8975|8965|8978.3|8968.3|8979.3|8969.3|8975|8965|61
1677821400000|2023-03-03 05:30:00|8978.1|8968.1|8979.3|8969.3|8987.8|8977.8|8976.4|8966.4|246
1677821700000|2023-03-03 05:35:00|8978.9|8968.9|8991.4|8981.4|8991.8|8981.8|8978.9|8968.9|249
1677822000000|2023-03-03 05:40:00|8991.5|8981.5|9002.8|8992.8|9002.8|8992.8|8990.4|8980.4|234
1677822300000|2023-03-03 05:45:00|9003|8993|9003.4|8993.4|9004.3|8994.3|8999|8989|199
1677822600000|2023-03-03 05:50:00|9003.1|8993.1|8998.6|8988.6|9003.1|8993.1|8995.3|8985.3|181
1677822900000|2023-03-03 05:55:00|8998.9|8988.9|8990.8|8980.8|9000.1|8990.1|8988.4|8978.4|290
1677823200000|2023-03-03 06:00:00|8990.5|8980.5|8998|8988|8998.1|8988.1|8987.9|8977.9|195
1677823500000|2023-03-03 06:05:00|8998.3|8988.3|9004.1|8994.1|9006.3|8996.3|8997.4|8987.4|169
1677823800000|2023-03-03 06:10:00|9004.3|8994.3|9005.9|8995.9|9010.3|9000.3|9004.3|8994.3|177
1677824100000|2023-03-03 06:15:00|9006.3|8996.3|9010.9|9000.9|9012.5|9002.5|9003.9|8993.9|212
1677824400000|2023-03-03 06:20:00|9011.3|9001.3|9009.6|8999.6|9011.3|9001.3|9007.9|8997.9|215
1677824700000|2023-03-03 06:25:00|9009.9|8999.9|9010.4|9000.4|9011.3|9001.3|9007.6|8997.6|160
1677825000000|2023-03-03 06:30:00|9010.5|9000.5|9014.3|9004.3|9014.5|9004.5|9009.9|8999.9|136
1677825300000|2023-03-03 06:35:00|9014.5|9004.5|9015.6|9005.6|9018|9008|9009.6|8999.6|190
1677825600000|2023-03-03 06:40:00|9015.9|9005.9|9017.6|9007.6|9021.3|9011.3|9014|9004|245
1677825900000|2023-03-03 06:45:00|9017.4|9007.4|9015.4|9005.4|9023.4|9013.4|9014.9|9004.9|199
1677826200000|2023-03-03 06:50:00|9015.8|9005.8|9019.5|9009.5|9022.3|9012.3|9015.8|9005.8|227
1677826500000|2023-03-03 06:55:00|9019|9009|9015.9|9005.9|9020.8|9010.8|9015|9005|184
1677826800000|2023-03-03 07:00:00|9015.8|9005.8|9003.4|8993.4|9015.8|9005.8|8999.4|8989.4|136
1677827100000|2023-03-03 07:05:00|9003.5|8993.5|8996.9|8986.9|9005.1|8995.1|8993.5|8983.5|113
1677827400000|2023-03-03 07:10:00|8997.3|8987.3|8996.5|8986.5|9002.3|8992.3|8995.4|8985.4|150
1677827700000|2023-03-03 07:15:00|8996.8|8986.8|9002.3|8992.3|9002.6|8992.6|8995.5|8985.5|140
1677828000000|2023-03-03 07:20:00|9002.6|8992.6|8993.5|8983.5|9002.6|8992.6|8991.4|8981.4|157
1677828300000|2023-03-03 07:25:00|8993.4|8983.4|8997.8|8987.8|8999.1|8989.1|8985.4|8975.4|158
1677828600000|2023-03-03 07:30:00|8997.9|8987.9|9003.5|8993.5|9006.8|8996.8|8997|8987|157
1677828900000|2023-03-03 07:35:00|9003.6|8993.6|9001.5|8991.5|9005|8995|9000.1|8990.1|144
1677829200000|2023-03-03 07:40:00|9001.8|8991.8|8999.9|8989.9|9004|8994|8999.9|8989.9|92
1677829500000|2023-03-03 07:45:00|8999.5|8989.5|8988.8|8978.8|8999.5|8989.5|8987.9|8977.9|100
1677829800000|2023-03-03 07:50:00|8988.5|8978.5|8992.1|8982.1|8992.4|8982.4|8986|8976|86
1677830100000|2023-03-03 07:55:00|8991.8|8981.8|8975|8965|8991.8|8981.8|8974.9|8964.9|147
1677830400000|2023-03-03 08:00:00|8973.9|8963.9|8997.4|8987.4|8999.1|8989.1|8973.5|8963.5|327
1677830700000|2023-03-03 08:05:00|8997.1|8987.1|8987.9|8977.9|8998.9|8988.9|8979.9|8969.9|212
1677831000000|2023-03-03 08:10:00|8987.6|8977.6|8990.6|8980.6|8996.4|8986.4|8984.1|8974.1|199
1677831300000|2023-03-03 08:15:00|8990.9|8980.9|8995.6|8985.6|8998.4|8988.4|8989.4|8979.4|151
1677831600000|2023-03-03 08:20:00|8995.9|8985.9|8989.1|8979.1|8996.6|8986.6|8987.1|8977.1|151
1677831900000|2023-03-03 08:25:00|8988.9|8978.9|8984.1|8974.1|8992.1|8982.1|8983.9|8973.9|137
1677832200000|2023-03-03 08:30:00|8983.9|8973.9|8996.4|8986.4|8999.1|8989.1|8983.9|8973.9|170
1677832500000|2023-03-03 08:35:00|8996.6|8986.6|9010.1|9000.1|9011.1|9001.1|8994.9|8984.9|142
1677832800000|2023-03-03 08:40:00|9010.4|9000.4|9022.4|9012.4|9026.4|9016.4|9010.4|9000.4|191
1677833100000|2023-03-03 08:45:00|9022.6|9012.6|9007.6|8997.6|9023.6|9013.6|9007.4|8997.4|168
1677833400000|2023-03-03 08:50:00|9007.4|8997.4|9001.6|8991.6|9007.4|8997.4|8995.6|8985.6|122
1677833700000|2023-03-03 08:55:00|9001.9|8991.9|8999.1|8989.1|9010.1|9000.1|8999.1|8989.1|137
1677834000000|2023-03-03 09:00:00|8998.9|8988.9|8978.9|8968.9|9001.4|8991.4|8973.9|8963.9|242
1677834300000|2023-03-03 09:05:00|8979.1|8969.1|8986.1|8976.1|8990.9|8980.9|8978|8968|159
1677834600000|2023-03-03 09:10:00|8986.4|8976.4|8995.9|8985.9|8997.9|8987.9|8983.9|8973.9|193
1677834900000|2023-03-03 09:15:00|8996.1|8986.1|8990.1|8980.1|9002.9|8992.9|8989.6|8979.6|129
1677835200000|2023-03-03 09:20:00|8989.6|8979.6|9002.6|8992.6|9002.9|8992.9|8989.6|8979.6|126
1677835500000|2023-03-03 09:25:00|9002.9|8992.9|9001.4|8991.4|9006.1|8996.1|8998.6|8988.6|171
1677835800000|2023-03-03 09:30:00|9001.1|8991.1|9005.1|8995.1|9007.9|8997.9|9001.1|8991.1|144
1677836100000|2023-03-03 09:35:00|9004.9|8994.9|9003.1|8993.1|9009.4|8999.4|9000.6|8990.6|152
1677836400000|2023-03-03 09:40:00|9002.9|8992.9|8996.4|8986.4|9002.9|8992.9|8990.1|8980.1|138
1677836700000|2023-03-03 09:45:00|8996.1|8986.1|8997.1|8987.1|8999.4|8989.4|8993.4|8983.4|126
1677837000000|2023-03-03 09:50:00|8996.1|8986.1|8994.9|8984.9|8997.4|8987.4|8992.6|8982.6|115
1677837300000|2023-03-03 09:55:00|8994.6|8984.6|8996.9|8986.9|9004.1|8994.1|8994.1|8984.1|171
1677837600000|2023-03-03 10:00:00|8997.1|8987.1|9000.1|8990.1|9000.9|8990.9|8994.4|8984.4|151
1677837900000|2023-03-03 10:05:00|8999.1|8989.1|8993.9|8983.9|8999.1|8989.1|8986.4|8976.4|185
1677838200000|2023-03-03 10:10:00|8994.1|8984.1|9000.6|8990.6|9001.4|8991.4|8989.6|8979.6|143
1677838500000|2023-03-03 10:15:00|9000.4|8990.4|9005.6|8995.6|9007.9|8997.9|8994.6|8984.6|149
1677838800000|2023-03-03 10:20:00|9005.9|8995.9|9012.6|9002.6|9014.4|9004.4|9005.4|8995.4|97
1677839100000|2023-03-03 10:25:00|9012.9|9002.9|9003.6|8993.6|9013.1|9003.1|9002.6|8992.6|99
1677839400000|2023-03-03 10:30:00|9003.9|8993.9|9010.4|9000.4|9011.3|9001.3|9003.4|8993.4|115
1677839700000|2023-03-03 10:35:00|9010.3|9000.3|9008.1|8998.1|9014.4|9004.4|9006.6|8996.6|111
1677840000000|2023-03-03 10:40:00|9008.4|8998.4|9022.6|9012.6|9023.9|9013.9|9006.6|8996.6|151
1677840300000|2023-03-03 10:45:00|9022.4|9012.4|9013.3|9003.3|9022.9|9012.9|9013.1|9003.1|89
1677840600000|2023-03-03 10:50:00|9013.1|9003.1|9012.6|9002.6|9013.4|9003.4|9005.9|8995.9|91
1677840900000|2023-03-03 10:55:00|9012.9|9002.9|9018.9|9008.9|9022.1|9012.1|9010.1|9000.1|120
1677841200000|2023-03-03 11:00:00|9017.9|9007.9|9027.4|9017.4|9027.4|9017.4|9014.4|9004.4|103
1677841500000|2023-03-03 11:05:00|9027.6|9017.6|9018.4|9008.4|9030.4|9020.4|9017.1|9007.1|124
1677841800000|2023-03-03 11:10:00|9018.6|9008.6|9018.4|9008.4|9021.1|9011.1|9016.1|9006.1|86
1677842100000|2023-03-03 11:15:00|9018.6|9008.6|9026.1|9016.1|9029.1|9019.1|9018.6|9008.6|120
1677842400000|2023-03-03 11:20:00|9026.4|9016.4|9025.4|9015.4|9026.4|9016.4|9020.4|9010.4|65
1677842700000|2023-03-03 11:25:00|9025.1|9015.1|9018.1|9008.1|9025.9|9015.9|9016.1|9006.1|107
1677843000000|2023-03-03 11:30:00|9018.4|9008.4|9024.6|9014.6|9024.9|9014.9|9018.4|9008.4|62
1677843300000|2023-03-03 11:35:00|9024.9|9014.9|9025.6|9015.6|9026.4|9016.4|9021.9|9011.9|70
1677843600000|2023-03-03 11:40:00|9025.9|9015.9|9027.6|9017.6|9029.9|9019.9|9023.6|9013.6|79
1677843900000|2023-03-03 11:45:00|9027.1|9017.1|9018.9|9008.9|9027.1|9017.1|9017.9|9007.9|101
1677844200000|2023-03-03 11:50:00|9019.1|9009.1|9007.6|8997.6|9019.4|9009.4|9007.4|8997.4|127
1677844500000|2023-03-03 11:55:00|9007.9|8997.9|9003.1|8993.1|9010.4|9000.4|8999.9|8989.9|143
1677844800000|2023-03-03 12:00:00|9002.9|8992.9|8998.1|8988.1|9007.9|8997.9|8996.6|8986.6|131
1677845100000|2023-03-03 12:05:00|8997.6|8987.6|8990.6|8980.6|8998.9|8988.9|8990.1|8980.1|94
1677845400000|2023-03-03 12:10:00|8990.9|8980.9|8990.6|8980.6|8993.9|8983.9|8988.1|8978.1|84
1677845700000|2023-03-03 12:15:00|8990.4|8980.4|8986.9|8976.9|8992.1|8982.1|8984.1|8974.1|117
1677846000000|2023-03-03 12:20:00|8986.6|8976.6|8987.4|8977.4|8989.4|8979.4|8981.6|8971.6|89
1677846300000|2023-03-03 12:25:00|8987.1|8977.1|8967.9|8957.9|8987.4|8977.4|8967.8|8957.8|107
1677846600000|2023-03-03 12:30:00|8968|8958|8981.9|8971.9|8985.9|8975.9|8968|8958|212
1677846900000|2023-03-03 12:35:00|8982.4|8972.4|8989.4|8979.4|8992.9|8982.9|8982.4|8972.4|131
1677847200000|2023-03-03 12:40:00|8989.6|8979.6|8983.4|8973.4|8990.1|8980.1|8977.4|8967.4|133
1677847500000|2023-03-03 12:45:00|8983.6|8973.6|8985.1|8975.1|8987.4|8977.4|8980.4|8970.4|102
1677847800000|2023-03-03 12:50:00|8985.4|8975.4|8982.4|8972.4|8985.9|8975.9|8979.4|8969.4|134
1677848100000|2023-03-03 12:55:00|8982.9|8972.9|8993.6|8983.6|8993.9|8983.9|8982.6|8972.6|133
1677848400000|2023-03-03 13:00:00|8993.4|8983.4|9002.9|8992.9|9002.9|8992.9|8986.5|8976.5|390
1677848700000|2023-03-03 13:05:00|9002.1|8992.1|8994.9|8984.9|9005.1|8995.1|8989.1|8979.1|358
1677849000000|2023-03-03 13:10:00|8993.9|8983.9|8991.6|8981.6|8996.1|8986.1|8983.6|8973.6|336
1677849300000|2023-03-03 13:15:00|8991.4|8981.4|8987.9|8977.9|8991.4|8981.4|8979.4|8969.4|312
1677849600000|2023-03-03 13:20:00|8987.4|8977.4|8988.9|8978.9|8990.4|8980.4|8977.4|8967.4|336
1677849900000|2023-03-03 13:25:00|8988.6|8978.6|8982.1|8972.1|8991.4|8981.4|8977.6|8967.6|314
1677850200000|2023-03-03 13:30:00|8980.9|8970.9|8986.4|8976.4|8986.4|8976.4|8978.1|8968.1|211
1677850500000|2023-03-03 13:35:00|8987.1|8977.1|8990.6|8980.6|8990.6|8980.6|8980.9|8970.9|254
1677850800000|2023-03-03 13:40:00|8990.4|8980.4|9002.1|8992.1|9003.6|8993.6|8988.1|8978.1|253
1677851100000|2023-03-03 13:45:00|9002.4|8992.4|9011.1|9001.1|9011.6|9001.6|9002.1|8992.1|307
1677851400000|2023-03-03 13:50:00|9011.6|9001.6|9008.6|8998.6|9013.9|9003.9|9002.9|8992.9|282
1677851700000|2023-03-03 13:55:00|9008.4|8998.4|9002.4|8992.4|9008.4|8998.4|8999.1|8989.1|303
1677852000000|2023-03-03 14:00:00|9002.9|8992.9|9003.1|8993.1|9009.9|8999.9|8993.4|8983.4|281
1677852300000|2023-03-03 14:05:00|9003.4|8993.4|8996.4|8986.4|9005.1|8995.1|8993.4|8983.4|200
1677852600000|2023-03-03 14:10:00|8996.6|8986.6|8998.1|8988.1|9007.1|8997.1|8996.6|8986.6|136
1677852900000|2023-03-03 14:15:00|8997.9|8987.9|8996.4|8986.4|9003.9|8993.9|8996.4|8986.4|146
1677853200000|2023-03-03 14:20:00|8996.1|8986.1|8978.6|8968.6|8996.9|8986.9|8978.1|8968.1|193
1677853500000|2023-03-03 14:25:00|8978.4|8968.4|8984.9|8974.9|8986.6|8976.6|8976.1|8966.1|232
1677853800000|2023-03-03 14:30:00|8985.1|8975.1|8994.4|8984.4|8994.4|8984.4|8980.6|8970.6|417
1677854100000|2023-03-03 14:35:00|8994.6|8984.6|8995.9|8985.9|9000.9|8990.9|8990.6|8980.6|423
1677854400000|2023-03-03 14:40:00|8996.1|8986.1|8996.4|8986.4|9002.6|8992.6|8994.9|8984.9|229
1677854700000|2023-03-03 14:45:00|8996.6|8986.6|9005.6|8995.6|9009.1|8999.1|8995.4|8985.4|455
1677855000000|2023-03-03 14:50:00|9004.9|8994.9|8996.4|8986.4|9006.4|8996.4|8993.1|8983.1|379
1677855300000|2023-03-03 14:55:00|8996.1|8986.1|8993.9|8983.9|8996.9|8986.9|8987.1|8977.1|245
1677855600000|2023-03-03 15:00:00|8992|8982|8980.1|8970.1|8992|8982|8966.8|8956.8|684
1677855900000|2023-03-03 15:05:00|8979.6|8969.6|8981.4|8971.4|8983.4|8973.4|8965.9|8955.9|538
1677856200000|2023-03-03 15:10:00|8981.1|8971.1|9001.1|8991.1|9002.9|8992.9|8979.6|8969.6|403
1677856500000|2023-03-03 15:15:00|9001.9|8991.9|8993.6|8983.6|9004.6|8994.6|8990.6|8980.6|349
1677856800000|2023-03-03 15:20:00|8993.9|8983.9|9006.1|8996.1|9006.6|8996.6|8991.1|8981.1|319
1677857100000|2023-03-03 15:25:00|9006.4|8996.4|9009.6|8999.6|9018.9|9008.9|9005.4|8995.4|310
1677857400000|2023-03-03 15:30:00|9010.1|9000.1|8990.6|8980.6|9011.9|9001.9|8990.6|8980.6|291
1677857700000|2023-03-03 15:35:00|8990.4|8980.4|8992.4|8982.4|8998.6|8988.6|8990.4|8980.4|279
1677858000000|2023-03-03 15:40:00|8992.1|8982.1|8992.6|8982.6|8995.4|8985.4|8986.6|8976.6|284
1677858300000|2023-03-03 15:45:00|8992.4|8982.4|8990.9|8980.9|9001.4|8991.4|8990.4|8980.4|295
1677858600000|2023-03-03 15:50:00|8990.6|8980.6|8995.4|8985.4|8997.4|8987.4|8986.4|8976.4|318
1677858900000|2023-03-03 15:55:00|8995.6|8985.6|8991.6|8981.6|8997.4|8987.4|8988.9|8978.9|298
1677859200000|2023-03-03 16:00:00|8991.9|8981.9|8989.4|8979.4|8995.9|8985.9|8985.4|8975.4|262
1677859500000|2023-03-03 16:05:00|8989.1|8979.1|8988.6|8978.6|8991.4|8981.4|8985.4|8975.4|286
1677859800000|2023-03-03 16:10:00|8988.9|8978.9|8995.9|8985.9|8996.1|8986.1|8980.6|8970.6|277
1677860100000|2023-03-03 16:15:00|8995.6|8985.6|9000.9|8990.9|9006.6|8996.6|8993.9|8983.9|198
1677860400000|2023-03-03 16:20:00|9000.4|8990.4|8994.6|8984.6|9001.1|8991.1|8989.4|8979.4|233
1677860700000|2023-03-03 16:25:00|8994.4|8984.4|9003.1|8993.1|9003.1|8993.1|8991.1|8981.1|212
1677861000000|2023-03-03 16:30:00|9003.4|8993.4|8997.6|8987.6|9005.1|8995.1|8996.6|8986.6|270
1677861300000|2023-03-03 16:35:00|8997.9|8987.9|8998.4|8988.4|9008.9|8998.9|8997.4|8987.4|190
1677861600000|2023-03-03 16:40:00|8998.6|8988.6|8996.9|8986.9|9001.9|8991.9|8992.1|8982.1|244
1677861900000|2023-03-03 16:45:00|8997.1|8987.1|8984.6|8974.6|8997.1|8987.1|8984.1|8974.1|240
1677862200000|2023-03-03 16:50:00|8985.1|8975.1|8979.6|8969.6|8988.9|8978.9|8979.4|8969.4|195
1677862500000|2023-03-03 16:55:00|8979.4|8969.4|8976.1|8966.1|8982.1|8972.1|8974.9|8964.9|230
1677862800000|2023-03-03 17:00:00|8976.6|8966.6|8960.4|8950.4|8976.6|8966.6|8960.4|8950.4|175
1677863100000|2023-03-03 17:05:00|8960.9|8950.9|8972.1|8962.1|8974.4|8964.4|8960.6|8950.6|181
1677863400000|2023-03-03 17:10:00|8972.4|8962.4|8969.4|8959.4|8981.4|8971.4|8966.6|8956.6|158
1677863700000|2023-03-03 17:15:00|8969.1|8959.1|8960.6|8950.6|8969.4|8959.4|8958.9|8948.9|166
1677864000000|2023-03-03 17:20:00|8960.1|8950.1|8956.9|8946.9|8963.4|8953.4|8956.9|8946.9|118
1677864300000|2023-03-03 17:25:00|8956.6|8946.6|8957.9|8947.9|8961.1|8951.1|8954.1|8944.1|145
1677864600000|2023-03-03 17:30:00|8958.1|8948.1|8956.9|8946.9|8958.9|8948.9|8956.1|8946.1|112
1677864900000|2023-03-03 17:35:00|8956.6|8946.6|8936.6|8926.6|8957.1|8947.1|8925.6|8915.6|222
1677865200000|2023-03-03 17:40:00|8936.9|8926.9|8943.1|8933.1|8950.9|8940.9|8933.9|8923.9|223
1677865500000|2023-03-03 17:45:00|8943.4|8933.4|8941.6|8931.6|8945.9|8935.9|8932.1|8922.1|193
1677865800000|2023-03-03 17:50:00|8941.4|8931.4|8945.4|8935.4|8949.9|8939.9|8937.9|8927.9|195
1677866100000|2023-03-03 17:55:00|8946.9|8936.9|8933.8|8923.8|8950.1|8940.1|8927|8916.6|280
1677866400000|2023-03-03 18:00:00|8934.3|8924.3|8934.1|8924.1|8936.9|8926.9|8926.1|8916.1|207
1677866700000|2023-03-03 18:05:00|8933.8|8923.8|8939.3|8929.3|8940.4|8930.4|8928.5|8918.5|192
1677867000000|2023-03-03 18:10:00|8939|8929|8925.6|8915.6|8939.3|8929.3|8923.6|8913.6|180
1677867300000|2023-03-03 18:15:00|8924.9|8914.9|8920.8|8910.8|8925.8|8915.8|8920|8910|213
1677867600000|2023-03-03 18:20:00|8921.5|8911.5|8924.8|8914.8|8927.5|8917.5|8919.9|8909.9|181
1677867900000|2023-03-03 18:25:00|8925|8915|8931.9|8921.9|8932.5|8922.5|8924.4|8914.4|141
1677868200000|2023-03-03 18:30:00|8932.5|8922.5|8929.3|8919.3|8932.5|8922.5|8927.5|8917.5|90
1677868500000|2023-03-03 18:35:00|8929.1|8919.1|8933.5|8923.5|8934|8924|8927|8917|110
1677868800000|2023-03-03 18:40:00|8933.4|8923.4|8930.9|8920.9|8934.3|8924.3|8929.8|8919.8|139
1677869100000|2023-03-03 18:45:00|8930.8|8920.8|8933.5|8923.5|8933.5|8923.5|8929.8|8919.8|99
1677869400000|2023-03-03 18:50:00|8933.8|8923.8|8931.3|8921.3|8933.9|8923.9|8930.8|8920.8|92
1677869700000|2023-03-03 18:55:00|8931|8921|8935.5|8915.5|8936.8|8921|8927.8|8914.3|27
1678064400000|2023-03-06 01:00:00|8944.9|8934.9|8953.4|8943.4|8956.1|8946.1|8939.8|8929.8|319
1678064700000|2023-03-06 01:05:00|8952.5|8942.5|8944.3|8934.3|8956.8|8946.8|8944.3|8934.3|440
1678065000000|2023-03-06 01:10:00|8944.6|8934.6|8944.5|8934.5|8950.5|8940.5|8941.5|8931.5|359
1678065300000|2023-03-06 01:15:00|8944.6|8934.6|8922.3|8912.3|8944.8|8934.8|8918|8908|464
1678065600000|2023-03-06 01:20:00|8922.1|8912.1|8928.6|8918.6|8931.8|8921.8|8920.9|8910.9|262
1678065900000|2023-03-06 01:25:00|8928.4|8918.4|8928.3|8918.3|8933|8923|8927.6|8917.6|179
1678066200000|2023-03-06 01:30:00|8928.4|8918.4|8938.3|8928.3|8942.5|8932.5|8928.4|8918.4|388
1678066500000|2023-03-06 01:35:00|8937.9|8927.9|8937.4|8927.4|8941|8931|8931.9|8921.9|230
1678066800000|2023-03-06 01:40:00|8937.6|8927.6|8941.5|8931.5|8942.9|8932.9|8934.8|8924.8|280
1678067100000|2023-03-06 01:45:00|8941.1|8931.1|8937.9|8927.9|8941.3|8931.3|8931|8921|234
1678067400000|2023-03-06 01:50:00|8937.8|8927.8|8926.9|8916.9|8937.9|8927.9|8925|8915|213
1678067700000|2023-03-06 01:55:00|8926.8|8916.8|8932|8922|8933.1|8923.1|8925.4|8915.4|243
1678068000000|2023-03-06 02:00:00|8932.3|8922.3|8918.9|8908.9|8933.1|8923.1|8916.9|8906.9|274
1678068300000|2023-03-06 02:05:00|8918.6|8908.6|8919.4|8909.4|8922.5|8912.5|8916.9|8906.9|212
1678068600000|2023-03-06 02:10:00|8919.3|8909.3|8918.5|8908.5|8924.4|8914.4|8914|8904|181
1678068900000|2023-03-06 02:15:00|8918.6|8908.6|8920.3|8910.3|8922.5|8912.5|8916.4|8906.4|105
1678069200000|2023-03-06 02:20:00|8920|8910|8925.4|8915.4|8928|8918|8915.5|8905.5|115
1678069500000|2023-03-06 02:25:00|8924.9|8914.9|8924.3|8914.3|8928|8918|8919.8|8909.8|115
1678069800000|2023-03-06 02:30:00|8923.4|8913.4|8917.9|8907.9|8925.3|8915.3|8917|8907|183
1678070100000|2023-03-06 02:35:00|8917.8|8907.8|8929.1|8919.1|8932.8|8922.8|8914.5|8904.5|260
1678070400000|2023-03-06 02:40:00|8928.4|8918.4|8926.1|8916.1|8933.9|8923.9|8924.9|8914.9|272
1678070700000|2023-03-06 02:45:00|8926.9|8916.9|8937.1|8927.1|8938.9|8928.9|8925|8915|213
1678071000000|2023-03-06 02:50:00|8937.3|8927.3|8946|8936|8946.1|8936.1|8932.8|8922.8|280
1678071300000|2023-03-06 02:55:00|8945.6|8935.6|8941.5|8931.5|8950.4|8940.4|8940.8|8930.8|216
1678071600000|2023-03-06 03:00:00|8941.9|8931.9|8937.5|8927.5|8943.1|8933.1|8935.4|8925.4|186
1678071900000|2023-03-06 03:05:00|8937.8|8927.8|8938.6|8928.6|8940.6|8930.6|8936.3|8926.3|195
1678072200000|2023-03-06 03:10:00|8938.4|8928.4|8932.3|8922.3|8940.1|8930.1|8931.9|8921.9|158
1678072500000|2023-03-06 03:15:00|8932.5|8922.5|8935.8|8925.8|8936.8|8926.8|8930.6|8920.6|116
1678072800000|2023-03-06 03:20:00|8936|8926|8941.6|8931.6|8943|8933|8935.5|8925.5|163
1678073100000|2023-03-06 03:25:00|8941.5|8931.5|8935.1|8925.1|8941.8|8931.8|8933|8923|167
1678073400000|2023-03-06 03:30:00|8935.4|8925.4|8934.9|8924.9|8937.1|8927.1|8932.4|8922.4|87
1678073700000|2023-03-06 03:35:00|8934.6|8924.6|8936.6|8926.6|8938.6|8928.6|8934.6|8924.6|47
1678074000000|2023-03-06 03:40:00|8936.5|8926.5|8935.9|8925.9|8938.4|8928.4|8934.6|8924.6|62
1678074300000|2023-03-06 03:45:00|8936.1|8926.1|8936.9|8926.9|8938|8928|8934.5|8924.5|58
1678074600000|2023-03-06 03:50:00|8936.4|8926.4|8936.9|8926.9|8939.5|8929.5|8936.4|8926.4|71
1678074900000|2023-03-06 03:55:00|8937.4|8927.4|8934.3|8924.3|8938.9|8928.9|8933.8|8923.8|56
1678075200000|2023-03-06 04:00:00|8934|8924|8937.8|8927.8|8937.9|8927.9|8933.4|8923.4|65
1678075500000|2023-03-06 04:05:00|8937.6|8927.6|8943.4|8933.4|8944.5|8934.5|8937.1|8927.1|56
1678075800000|2023-03-06 04:10:00|8943.3|8933.3|8943|8933|8944.8|8934.8|8941.8|8931.8|55
1678076100000|2023-03-06 04:15:00|8942.8|8932.8|8945.4|8935.4|8945.4|8935.4|8940.5|8930.5|55
1678076400000|2023-03-06 04:20:00|8945.6|8935.6|8939|8929|8946.8|8936.8|8938|8928|73
1678076700000|2023-03-06 04:25:00|8938.8|8928.8|8939.3|8929.3|8940.4|8930.4|8934.5|8924.5|93
1678077000000|2023-03-06 04:30:00|8939.1|8929.1|8931.4|8921.4|8939.1|8929.1|8931.4|8917.1|91
1678077300000|2023-03-06 04:35:00|8931.3|8921.3|8921.3|8911.3|8931.3|8921.3|8921.3|8911.3|56
1678077600000|2023-03-06 04:40:00|8921.6|8911.6|8923.8|8913.8|8924.8|8914.8|8920.6|8910.6|54
1678077900000|2023-03-06 04:45:00|8924|8914|8923.3|8913.3|8924.5|8914.5|8920.5|8910.5|49
1678078200000|2023-03-06 04:50:00|8923|8913|8924|8914|8927.5|8917.5|8922.5|8912.5|66
1678078500000|2023-03-06 04:55:00|8924.3|8914.3|8915|8905|8925.3|8915.3|8915|8905|39
1678078800000|2023-03-06 05:00:00|8915.5|8905.5|8916.1|8906.1|8918.5|8908.5|8914.8|8904.8|104
1678079100000|2023-03-06 05:05:00|8916.3|8906.3|8918.4|8908.4|8920|8910|8916.3|8906.3|62
1678079400000|2023-03-06 05:10:00|8918.6|8908.6|8920.3|8910.3|8921.8|8911.8|8918.3|8908.3|75
1678079700000|2023-03-06 05:15:00|8920.5|8910.5|8924.6|8914.6|8925.4|8915.4|8920.5|8910.5|73
1678080000000|2023-03-06 05:20:00|8924.3|8914.3|8921.4|8911.4|8926.4|8916.4|8920|8910|88
1678080300000|2023-03-06 05:25:00|8921.1|8911.1|8919.3|8909.3|8923.3|8913.3|8919.3|8909.3|100
1678080600000|2023-03-06 05:30:00|8919|8909|8923|8913|8925.4|8915.4|8918.4|8908.4|248
1678080900000|2023-03-06 05:35:00|8922.8|8912.8|8920.6|8910.6|8925.4|8915.4|8918.1|8908.1|142
1678081200000|2023-03-06 05:40:00|8920.5|8910.5|8924|8914|8924.9|8914.9|8918|8908|159
1678081500000|2023-03-06 05:45:00|8924.3|8914.3|8925|8915|8927.3|8917.3|8922.1|8912.1|207
1678081800000|2023-03-06 05:50:00|8924.8|8914.8|8920.5|8910.5|8926.3|8916.3|8918.5|8908.5|189
1678082100000|2023-03-06 05:55:00|8920.8|8910.8|8920.8|8910.8|8922.4|8912.4|8919|8909|161
1678082400000|2023-03-06 06:00:00|8920.6|8910.6|8920.8|8910.8|8923|8913|8919.5|8909.5|152
1678082700000|2023-03-06 06:05:00|8920.5|8910.5|8922|8912|8923.3|8913.3|8916.3|8906.3|143
1678083000000|2023-03-06 06:10:00|8922.3|8912.3|8937|8927|8941.8|8931.8|8922|8912|221
1678083300000|2023-03-06 06:15:00|8936.9|8926.9|8937.3|8927.3|8941|8931|8934.5|8924.5|278
1678083600000|2023-03-06 06:20:00|8937.6|8927.6|8933.5|8923.5|8938.8|8928.8|8932.6|8922.6|178
1678083900000|2023-03-06 06:25:00|8933.4|8923.4|8929|8919|8933.4|8923.4|8926.3|8916.3|176
1678084200000|2023-03-06 06:30:00|8929.3|8919.3|8927.5|8917.5|8932|8922|8926.9|8916.9|190
1678084500000|2023-03-06 06:35:00|8927.3|8917.3|8928.3|8918.3|8929.1|8919.1|8919.6|8909.6|168
1678084800000|2023-03-06 06:40:00|8928|8918|8934.1|8924.1|8935.1|8925.1|8928|8918|183
1678085100000|2023-03-06 06:45:00|8933.9|8923.9|8929.4|8919.4|8937.3|8927.3|8926.9|8916.9|198
1678085400000|2023-03-06 06:50:00|8929.1|8919.1|8929|8919|8929.6|8919.6|8921.6|8911.6|197
1678085700000|2023-03-06 06:55:00|8928.8|8918.8|8923.8|8913.8|8929|8919|8922.5|8912.5|213
1678086000000|2023-03-06 07:00:00|8924|8914|8918.3|8908.3|8928.9|8918.9|8912.1|8902.1|209
1678086300000|2023-03-06 07:05:00|8918.1|8908.1|8921.5|8911.5|8930.6|8920.6|8917.5|8907.5|192
1678086600000|2023-03-06 07:10:00|8921.8|8911.8|8932.4|8922.4|8932.4|8922.4|8921.8|8911.8|181
1678086900000|2023-03-06 07:15:00|8933.1|8923.1|8937.9|8927.9|8939.3|8929.3|8933.1|8923.1|137
1678087200000|2023-03-06 07:20:00|8937.6|8927.6|8939.6|8929.6|8943|8933|8934.4|8924.4|177
1678087500000|2023-03-06 07:25:00|8939.8|8929.8|8944.6|8934.6|8944.6|8934.6|8937|8927|144
1678087800000|2023-03-06 07:30:00|8944.4|8934.4|8947.5|8937.5|8948|8938|8941|8931|224
1678088100000|2023-03-06 07:35:00|8947.3|8937.3|8952.3|8942.3|8952.3|8942.3|8941.5|8931.5|194
1678088400000|2023-03-06 07:40:00|8952.6|8942.6|8952.6|8942.6|8954.6|8944.6|8948.3|8938.3|162
1678088700000|2023-03-06 07:45:00|8952.9|8942.9|8952.5|8942.5|8960.9|8950.9|8951.3|8941.3|148
1678089000000|2023-03-06 07:50:00|8952.3|8942.3|8948.4|8938.4|8952.4|8942.4|8942.6|8932.6|214
1678089300000|2023-03-06 07:55:00|8948.8|8938.8|8954.6|8944.6|8954.9|8944.9|8946.9|8936.9|169
1678089600000|2023-03-06 08:00:00|8954.9|8944.9|8956.4|8946.4|8957.8|8947.8|8949.6|8939.6|246
1678089900000|2023-03-06 08:05:00|8956.6|8946.6|8950.6|8940.6|8957.4|8947.4|8945.9|8935.9|166
1678090200000|2023-03-06 08:10:00|8950.4|8940.4|8949.1|8939.1|8952.9|8942.9|8945.6|8935.6|184
1678090500000|2023-03-06 08:15:00|8948.9|8938.9|8943.9|8933.9|8949.1|8939.1|8940.6|8930.6|169
1678090800000|2023-03-06 08:20:00|8944.1|8934.1|8955.6|8945.6|8956.1|8946.1|8942.4|8932.4|147
1678091100000|2023-03-06 08:25:00|8956.1|8946.1|8943.6|8933.6|8956.4|8946.4|8943.6|8933.6|126
1678091400000|2023-03-06 08:30:00|8943.4|8933.4|8926.6|8916.6|8943.4|8933.4|8919.9|8909.9|220
1678091700000|2023-03-06 08:35:00|8926.9|8916.9|8930.9|8920.9|8933.6|8923.6|8926.1|8916.1|178
1678092000000|2023-03-06 08:40:00|8930.1|8920.1|8924.6|8914.6|8930.1|8920.1|8921.9|8911.9|156
1678092300000|2023-03-06 08:45:00|8924.4|8914.4|8933.1|8923.1|8933.6|8923.6|8922.9|8912.9|165
1678092600000|2023-03-06 08:50:00|8933.4|8923.4|8935.1|8925.1|8938.4|8928.4|8931.4|8921.4|192
1678092900000|2023-03-06 08:55:00|8935.4|8925.4|8930.1|8920.1|8935.6|8925.6|8929.4|8919.4|128
1678093200000|2023-03-06 09:00:00|8930.4|8920.4|8900.8|8890.8|8930.4|8920.4|8891.3|8881.3|293
1678093500000|2023-03-06 09:05:00|8900.5|8890.5|8911.9|8901.9|8911.9|8901.9|8898.1|8888.1|229
1678093800000|2023-03-06 09:10:00|8912.1|8902.1|8906.9|8896.9|8913.9|8903.9|8903.1|8893.1|207
1678094100000|2023-03-06 09:15:00|8905.9|8895.9|8904.6|8894.6|8911.1|8901.1|8902.4|8892.4|176
1678094400000|2023-03-06 09:20:00|8904.4|8894.4|8901.9|8891.9|8910.4|8900.4|8899.4|8889.4|174
1678094700000|2023-03-06 09:25:00|8901.4|8891.4|8884.1|8874.1|8901.4|8891.4|8880.9|8870.9|159
1678095000000|2023-03-06 09:30:00|8883.9|8873.9|8876.1|8866.1|8886.4|8876.4|8874.9|8864.9|224
1678095300000|2023-03-06 09:35:00|8875.9|8865.9|8891.9|8881.9|8891.9|8881.9|8874.4|8864.4|172
1678095600000|2023-03-06 09:40:00|8892.4|8882.4|8879.9|8869.9|8892.9|8882.9|8875.9|8865.9|155
1678095900000|2023-03-06 09:45:00|8879.6|8869.6|8870.9|8860.9|8882.6|8872.6|8869.4|8859.4|99
1678096200000|2023-03-06 09:50:00|8870.6|8860.6|8872.1|8862.1|8874.1|8864.1|8867.6|8857.6|170
1678096500000|2023-03-06 09:55:00|8871.9|8861.9|8869.1|8859.1|8872.4|8862.4|8866.6|8856.6|134
1678096800000|2023-03-06 10:00:00|8869.6|8859.6|8867.1|8857.1|8871.6|8861.6|8863.1|8853.1|149
1678097100000|2023-03-06 10:05:00|8866.9|8856.9|8868.6|8858.6|8871.1|8861.1|8863.9|8853.9|143
1678097400000|2023-03-06 10:10:00|8868.4|8858.4|8871.1|8861.1|8871.1|8861.1|8867.9|8857.9|80
1678097700000|2023-03-06 10:15:00|8871.6|8861.6|8869.4|8859.4|8875.9|8865.9|8868.1|8858.1|92
1678098000000|2023-03-06 10:20:00|8869.1|8859.1|8870.6|8860.6|8872.6|8862.6|8868.4|8858.4|92
1678098300000|2023-03-06 10:25:00|8870.9|8860.9|8867.1|8857.1|8873.6|8863.6|8866.9|8856.9|124
1678098600000|2023-03-06 10:30:00|8867.6|8857.6|8845.6|8835.6|8867.9|8857.9|8844.8|8834.8|184
1678098900000|2023-03-06 10:35:00|8845.5|8835.5|8834.1|8824.1|8845.5|8835.5|8832.4|8822.4|225
1678099200000|2023-03-06 10:40:00|8833.9|8823.9|8841.9|8831.9|8842.6|8832.6|8833.9|8823.9|157
1678099500000|2023-03-06 10:45:00|8842.1|8832.1|8853.6|8843.6|8853.6|8843.6|8841.6|8831.6|174
1678099800000|2023-03-06 10:50:00|8853.4|8843.4|8849.6|8839.6|8855.6|8845.6|8849.1|8839.1|115
1678100100000|2023-03-06 10:55:00|8849.1|8839.1|8846.4|8836.4|8849.1|8839.1|8843.6|8833.6|140
1678100400000|2023-03-06 11:00:00|8846.6|8836.6|8836.9|8826.9|8847.9|8837.9|8835.4|8825.4|140
1678100700000|2023-03-06 11:05:00|8836.6|8826.6|8824.1|8814.1|8838.4|8828.4|8821.6|8811.6|150
1678101000000|2023-03-06 11:10:00|8824.6|8814.6|8825.9|8815.9|8833.9|8823.9|8824.6|8814.6|162
1678101300000|2023-03-06 11:15:00|8825.1|8815.1|8818.6|8808.6|8828.4|8818.4|8818.1|8808.1|170
1678101600000|2023-03-06 11:20:00|8819.4|8809.4|8823.6|8813.6|8826.1|8816.1|8815.9|8805.9|145
1678101900000|2023-03-06 11:25:00|8823.9|8813.9|8818.1|8808.1|8829.6|8819.6|8816.9|8806.9|155
1678102200000|2023-03-06 11:30:00|8817.9|8807.9|8828.6|8818.6|8829.4|8819.4|8817.9|8807.9|130
1678102500000|2023-03-06 11:35:00|8828.4|8818.4|8835.1|8825.1|8836.1|8826.1|8825.9|8815.9|150
1678102800000|2023-03-06 11:40:00|8834.9|8824.9|8827.9|8817.9|8834.9|8824.9|8826.4|8816.4|97
1678103100000|2023-03-06 11:45:00|8827.6|8817.6|8820.1|8810.1|8829.6|8819.6|8817.1|8807.1|157
1678103400000|2023-03-06 11:50:00|8819.9|8809.9|8821.9|8811.9|8822.9|8812.9|8818.6|8808.6|166
1678103700000|2023-03-06 11:55:00|8822.1|8812.1|8833.6|8823.6|8835.1|8825.1|8821.6|8811.6|240
1678104000000|2023-03-06 12:00:00|8833.9|8823.9|8837.6|8827.6|8839.1|8829.1|8830.6|8820.6|187
1678104300000|2023-03-06 12:05:00|8837.1|8827.1|8833.9|8823.9|8838.6|8828.6|8831.6|8821.6|179
1678104600000|2023-03-06 12:10:00|8834.1|8824.1|8836.4|8826.4|8837.9|8827.9|8833.9|8823.9|101
1678104900000|2023-03-06 12:15:00|8836.6|8826.6|8836.4|8826.4|8839.6|8829.6|8833.1|8823.1|124
1678105200000|2023-03-06 12:20:00|8836.1|8826.1|8848.9|8838.9|8848.9|8838.9|8835.9|8825.9|125
1678105500000|2023-03-06 12:25:00|8849.1|8839.1|8848.4|8838.4|8854.1|8844.1|8845.9|8835.9|143
1678105800000|2023-03-06 12:30:00|8848.1|8838.1|8852.6|8842.6|8855.4|8845.4|8844.6|8834.6|229
1678106100000|2023-03-06 12:35:00|8854.9|8844.9|8852.4|8842.4|8856.1|8846.1|8848.4|8838.4|131
1678106400000|2023-03-06 12:40:00|8852.6|8842.6|8851.6|8841.6|8856.6|8846.6|8849.1|8839.1|105
1678106700000|2023-03-06 12:45:00|8851.4|8841.4|8848.9|8838.9|8853.1|8843.1|8848.1|8838.1|112
1678107000000|2023-03-06 12:50:00|8848.4|8838.4|8850.6|8840.6|8852.9|8842.9|8845.9|8835.9|176
1678107300000|2023-03-06 12:55:00|8850.4|8840.4|8858.6|8848.6|8865.6|8855.6|8849.9|8839.9|212
1678107600000|2023-03-06 13:00:00|8858.4|8848.4|8869.4|8859.4|8872.4|8862.4|8856.9|8846.9|468
1678107900000|2023-03-06 13:05:00|8869.6|8859.6|8876.9|8866.9|8877.6|8867.6|8866.6|8856.6|277
1678108200000|2023-03-06 13:10:00|8876.1|8866.1|8883.4|8873.4|8883.9|8873.9|8872.9|8862.9|260
1678108500000|2023-03-06 13:15:00|8883.6|8873.6|8884.6|8874.6|8890.1|8880.1|8883.1|8873.1|300
1678108800000|2023-03-06 13:20:00|8884.1|8874.1|8902.1|8892.1|8908.9|8898.9|8884.1|8874.1|325
1678109100000|2023-03-06 13:25:00|8902.4|8892.4|8903.1|8893.1|8910.6|8900.6|8900.4|8890.4|310
1678109400000|2023-03-06 13:30:00|8903.4|8893.4|8915.4|8905.4|8918.4|8908.4|8897.6|8887.6|287
1678109700000|2023-03-06 13:35:00|8915.9|8905.9|8903.4|8893.4|8916.6|8906.6|8902.6|8892.6|235
1678110000000|2023-03-06 13:40:00|8903.1|8893.1|8899.1|8889.1|8907.9|8897.9|8892.9|8882.9|258
1678110300000|2023-03-06 13:45:00|8898.9|8888.9|8899.9|8889.9|8904.6|8894.6|8895.9|8885.9|240
1678110600000|2023-03-06 13:50:00|8900.1|8890.1|8902.9|8892.9|8906.9|8896.9|8899.4|8889.4|181
1678110900000|2023-03-06 13:55:00|8903.6|8893.6|8906.4|8896.4|8908.9|8898.9|8900.9|8890.9|157
1678111200000|2023-03-06 14:00:00|8906.1|8896.1|8889.6|8879.6|8906.1|8896.1|8885.4|8875.4|302
1678111500000|2023-03-06 14:05:00|8889.9|8879.9|8899.4|8889.4|8905.4|8895.4|8889.6|8879.6|292
1678111800000|2023-03-06 14:10:00|8899.6|8889.6|8904.9|8894.9|8916.1|8906.1|8898.9|8888.9|216
1678112100000|2023-03-06 14:15:00|8904.6|8894.6|8907.9|8897.9|8914.1|8904.1|8903.6|8893.6|199
1678112400000|2023-03-06 14:20:00|8908.1|8898.1|8921.9|8911.9|8927.6|8917.6|8904.9|8894.9|218
1678112700000|2023-03-06 14:25:00|8922.4|8912.4|8911.9|8901.9|8924.4|8914.4|8911.4|8901.4|192
1678113000000|2023-03-06 14:30:00|8911.6|8901.6|8916.1|8906.1|8920.1|8910.1|8907.6|8897.6|413
1678113300000|2023-03-06 14:35:00|8916.4|8906.4|8916.4|8906.4|8924.1|8914.1|8910.4|8900.4|419
1678113600000|2023-03-06 14:40:00|8916.6|8906.6|8919.9|8909.9|8921.4|8911.4|8913.9|8903.9|370
1678113900000|2023-03-06 14:45:00|8920.4|8910.4|8932.1|8922.1|8933.6|8923.6|8918.4|8908.4|335
1678114200000|2023-03-06 14:50:00|8931.6|8921.6|8946.4|8936.4|8955.6|8945.6|8928.4|8918.4|415
1678114500000|2023-03-06 14:55:00|8946.9|8936.9|8935.6|8925.6|8954.1|8944.1|8934.1|8924.1|367
1678114800000|2023-03-06 15:00:00|8936.4|8926.4|8946.4|8936.4|8949.3|8939.3|8931.4|8921.4|462
1678115100000|2023-03-06 15:05:00|8946.1|8936.1|8946.4|8936.4|8954.9|8944.9|8935.6|8925.6|368
1678115400000|2023-03-06 15:10:00|8946.6|8936.6|8953.1|8943.1|8956.6|8946.6|8946.6|8936.6|301
1678115700000|2023-03-06 15:15:00|8953.6|8943.6|8966.8|8956.8|8973.4|8963.4|8949.9|8939.9|320
1678116000000|2023-03-06 15:20:00|8967|8957|8952.9|8942.9|8970.9|8960.9|8949.8|8939.8|392
1678116300000|2023-03-06 15:25:00|8953.1|8943.1|8947.9|8937.9|8962.6|8952.6|8946.1|8936.1|305
1678116600000|2023-03-06 15:30:00|8947.4|8937.4|8945.6|8935.6|8950.6|8940.6|8939.6|8929.6|304
1678116900000|2023-03-06 15:35:00|8945.1|8935.1|8949.1|8939.1|8952.6|8942.6|8936.4|8926.4|297
1678117200000|2023-03-06 15:40:00|8949.6|8939.6|8950.9|8940.9|8957.4|8947.4|8945.9|8935.9|286
1678117500000|2023-03-06 15:45:00|8951.1|8941.1|8943.6|8933.6|8953.9|8943.9|8940.9|8930.9|252
1678117800000|2023-03-06 15:50:00|8943.9|8933.9|8936.4|8926.4|8944.4|8934.4|8934.1|8924.1|232
1678118100000|2023-03-06 15:55:00|8936.1|8926.1|8939.6|8929.6|8946.4|8936.4|8934.6|8924.6|243
1678118400000|2023-03-06 16:00:00|8939.1|8929.1|8941.9|8931.9|8942.6|8932.6|8935.1|8925.1|248
1678118700000|2023-03-06 16:05:00|8941.1|8931.1|8947.6|8937.6|8949.6|8939.6|8938.9|8928.9|204
1678119000000|2023-03-06 16:10:00|8947.4|8937.4|8955.1|8945.1|8956.4|8946.4|8944.4|8934.4|230
1678119300000|2023-03-06 16:15:00|8954.9|8944.9|8954.1|8944.1|8958.6|8948.6|8950.6|8940.6|199
1678119600000|2023-03-06 16:20:00|8953.9|8943.9|8943.1|8933.1|8954.9|8944.9|8941.9|8931.9|189
1678119900000|2023-03-06 16:25:00|8942.9|8932.9|8942.4|8932.4|8945.9|8935.9|8940.6|8930.6|179
1678120200000|2023-03-06 16:30:00|8942.6|8932.6|8937.9|8927.9|8947.4|8937.4|8936.1|8926.1|209
1678120500000|2023-03-06 16:35:00|8938.1|8928.1|8934.4|8924.4|8942.9|8932.9|8932.1|8922.1|199
1678120800000|2023-03-06 16:40:00|8934.9|8924.9|8930.9|8920.9|8935.6|8925.6|8929.9|8919.9|148
1678121100000|2023-03-06 16:45:00|8930.6|8920.6|8931.9|8921.9|8932.1|8922.1|8919.1|8909.1|300
1678121400000|2023-03-06 16:50:00|8931.4|8921.4|8940.6|8930.6|8941.6|8931.6|8927.4|8917.4|154
1678121700000|2023-03-06 16:55:00|8940.9|8930.9|8943.1|8933.1|8947.1|8937.1|8940.9|8930.9|139
1678122000000|2023-03-06 17:00:00|8943.4|8933.4|8948.6|8938.6|8949.4|8939.4|8941.9|8931.9|124
1678122300000|2023-03-06 17:05:00|8948.9|8938.9|8956.9|8946.9|8957.4|8947.4|8948.9|8938.9|118
1678122600000|2023-03-06 17:10:00|8956.4|8946.4|8958.9|8948.9|8959.1|8949.1|8954.4|8944.4|116
1678122900000|2023-03-06 17:15:00|8959.1|8949.1|8979.4|8969.4|8980.6|8970.6|8959.1|8949.1|143
1678123200000|2023-03-06 17:20:00|8979.6|8969.6|8959.9|8949.9|8979.9|8969.9|8959.9|8949.9|113
1678123500000|2023-03-06 17:25:00|8960.6|8950.6|8948.4|8938.4|8962.6|8952.6|8947.6|8937.6|172
1678123800000|2023-03-06 17:30:00|8948.1|8938.1|8939.4|8929.4|8948.1|8938.1|8933.1|8923.1|172
1678124100000|2023-03-06 17:35:00|8938.4|8928.4|8934.4|8924.4|8938.4|8928.4|8928.1|8918.1|185
1678124400000|2023-03-06 17:40:00|8934.1|8924.1|8940.1|8930.1|8942.4|8932.4|8932.4|8922.4|197
1678124700000|2023-03-06 17:45:00|8941.4|8931.4|8934.9|8924.9|8941.9|8931.9|8933.4|8923.4|205
1678125000000|2023-03-06 17:50:00|8934.6|8924.6|8950.1|8940.1|8950.9|8940.9|8933.4|8923.4|200
1678125300000|2023-03-06 17:55:00|8950.6|8940.6|8982.4|8962.4|8983.4|8970.5|8949.9|8939.9|317
1678125600000|2023-03-06 18:00:00|8982.1|8962.1|8977.8|8967.8|8984.1|8974.1|8973.6|8961.4|200
1678125900000|2023-03-06 18:05:00|8977|8967|8959.8|8949.8|8980.4|8970.4|8956.6|8946.6|172
1678126200000|2023-03-06 18:10:00|8959.9|8949.9|8961|8951|8961.3|8951.3|8956.6|8946.6|159
1678126500000|2023-03-06 18:15:00|8961.1|8951.1|8962.8|8952.8|8964|8954|8956.9|8946.9|134
1678126800000|2023-03-06 18:20:00|8962.5|8952.5|8961.9|8951.9|8963.3|8953.3|8956.4|8946.4|164
1678127100000|2023-03-06 18:25:00|8962.1|8952.1|8960.5|8950.5|8962.8|8952.8|8956.9|8946.9|129
1678127400000|2023-03-06 18:30:00|8960.8|8950.8|8959.3|8949.3|8963.4|8953.4|8958.5|8948.5|98
1678127700000|2023-03-06 18:35:00|8959.8|8949.8|8950.4|8940.4|8961.4|8951.4|8950.4|8940.4|222
1678128000000|2023-03-06 18:40:00|8951.1|8941.1|8949.4|8939.4|8951.9|8941.9|8948.6|8938.6|166
1678128300000|2023-03-06 18:45:00|8949.1|8939.1|8950.6|8940.6|8951|8941|8945.3|8935.3|115
1678128600000|2023-03-06 18:50:00|8951|8941|8955.1|8945.1|8955.3|8945.3|8946.6|8936.6|148
1678128900000|2023-03-06 18:55:00|8955.4|8945.4|8960|8940|8969.4|8953.8|8955.4|8938|47
1678150800000|2023-03-07 01:00:00|8935.3|8925.3|8939.6|8929.6|8941.9|8931.9|8931.4|8921.4|157
1678151100000|2023-03-07 01:05:00|8940.6|8930.6|8947.3|8937.3|8950.6|8940.6|8940.3|8930.3|198
1678151400000|2023-03-07 01:10:00|8947.6|8937.6|8939|8929|8948|8938|8934.8|8924.8|158
1678151700000|2023-03-07 01:15:00|8939.3|8929.3|8935.5|8925.5|8941.1|8931.1|8933.5|8923.5|219
1678152000000|2023-03-07 01:20:00|8935.6|8925.6|8938.8|8928.8|8941.5|8931.5|8935.6|8925.6|140
1678152300000|2023-03-07 01:25:00|8938.4|8928.4|8931.5|8921.5|8940.3|8930.3|8931|8921|233
1678152600000|2023-03-07 01:30:00|8931.1|8921.1|8949.5|8939.5|8949.5|8939.5|8929|8919|360
1678152900000|2023-03-07 01:35:00|8949|8939|8953|8943|8953|8943|8944|8934|291
1678153200000|2023-03-07 01:40:00|8953.1|8943.1|8944.8|8934.8|8953.5|8943.5|8943.9|8933.9|270
1678153500000|2023-03-07 01:45:00|8944.9|8934.9|8942.3|8932.3|8947|8937|8937.5|8927.5|249
1678153800000|2023-03-07 01:50:00|8942.5|8932.5|8952.6|8942.6|8955.8|8945.8|8936.5|8926.5|330
1678154100000|2023-03-07 01:55:00|8952.9|8942.9|8951.3|8941.3|8953.1|8943.1|8944.6|8934.6|266
1678154400000|2023-03-07 02:00:00|8951.5|8941.5|8956.8|8946.8|8958.3|8948.3|8946.4|8936.4|271
1678154700000|2023-03-07 02:05:00|8957|8947|8967.9|8957.9|8972.6|8962.6|8956.5|8946.5|392
1678155000000|2023-03-07 02:10:00|8968|8958|8968.3|8958.3|8973.8|8963.8|8966.8|8956.8|369
1678155300000|2023-03-07 02:15:00|8968.1|8958.1|8975.8|8965.8|8980.8|8970.8|8968.1|8958.1|202
1678155600000|2023-03-07 02:20:00|8975.9|8965.9|8979.3|8969.3|8980.1|8970.1|8974.4|8964.4|185
1678155900000|2023-03-07 02:25:00|8978.9|8968.9|8971.3|8961.3|8979.3|8969.3|8969.9|8959.9|126
1678156200000|2023-03-07 02:30:00|8971.5|8961.5|8964.3|8954.3|8971.5|8961.5|8961.5|8951.5|203
1678156500000|2023-03-07 02:35:00|8964|8954|8964|8954|8966.4|8956.4|8960|8950|195
1678156800000|2023-03-07 02:40:00|8963.8|8953.8|8964.6|8954.6|8967.8|8957.8|8962.3|8952.3|154
1678157100000|2023-03-07 02:45:00|8964.9|8954.9|8961.1|8951.1|8967.5|8957.5|8960.6|8950.6|164
1678157400000|2023-03-07 02:50:00|8961.5|8951.5|8964.4|8954.4|8966.1|8956.1|8961.3|8951.3|105
1678157700000|2023-03-07 02:55:00|8964.1|8954.1|8950.5|8940.5|8964.1|8954.1|8947.3|8937.3|194
1678158000000|2023-03-07 03:00:00|8950.3|8940.3|8943.3|8933.3|8951|8941|8937.4|8927.4|232
1678158300000|2023-03-07 03:05:00|8942.8|8932.8|8938.8|8928.8|8944.8|8934.8|8938|8928|110
1678158600000|2023-03-07 03:10:00|8938.9|8928.9|8938.9|8928.9|8943|8933|8935.4|8925.4|146
1678158900000|2023-03-07 03:15:00|8939.1|8929.1|8951.5|8941.5|8952.6|8942.6|8938.4|8928.4|205
1678159200000|2023-03-07 03:20:00|8951.3|8941.3|8952.3|8942.3|8953.1|8943.1|8948.8|8938.8|201
1678159500000|2023-03-07 03:25:00|8952.5|8942.5|8951.5|8941.5|8955.1|8945.1|8950.3|8940.3|164
1678159800000|2023-03-07 03:30:00|8951.8|8941.8|8942.8|8932.8|8952.1|8942.1|8937.8|8927.8|349
1678160100000|2023-03-07 03:35:00|8943|8933|8939.4|8929.4|8943|8933|8938|8928|188
1678160400000|2023-03-07 03:40:00|8939|8929|8933.3|8923.3|8939.4|8929.4|8932.9|8922.9|157
1678160700000|2023-03-07 03:45:00|8933.6|8923.6|8931.3|8921.3|8935|8925|8931.3|8921.3|114
1678161000000|2023-03-07 03:50:00|8931.5|8921.5|8937.1|8927.1|8937.4|8927.4|8931.5|8921.5|101
1678161300000|2023-03-07 03:55:00|8937.4|8927.4|8944.3|8934.3|8944.8|8934.8|8937.4|8927.4|135
1678161600000|2023-03-07 04:00:00|8944|8934|8948.8|8938.8|8951|8941|8942.8|8932.8|112
1678161900000|2023-03-07 04:05:00|8949.1|8939.1|8942.3|8932.3|8950.4|8940.4|8941.4|8931.4|84
1678162200000|2023-03-07 04:10:00|8942.4|8932.4|8946.5|8936.5|8946.9|8936.9|8942.4|8932.4|65
1678162500000|2023-03-07 04:15:00|8946.8|8936.8|8940|8930|8946.8|8936.8|8940|8930|48
1678162800000|2023-03-07 04:20:00|8940.1|8930.1|8944.1|8934.1|8946.3|8936.3|8938.6|8928.6|73
1678163100000|2023-03-07 04:25:00|8944|8934|8943.8|8933.8|8947|8937|8943|8933|52
1678163400000|2023-03-07 04:30:00|8944|8934|8942|8932|8944.4|8934.4|8940.6|8930.6|52
1678163700000|2023-03-07 04:35:00|8942.1|8932.1|8945.1|8935.1|8945.1|8935.1|8941.4|8931.4|40
1678164000000|2023-03-07 04:40:00|8945.3|8935.3|8948.5|8938.5|8951.5|8941.5|8944.8|8934.8|42
1678164300000|2023-03-07 04:45:00|8948.3|8938.3|8947.6|8937.6|8949.8|8939.8|8945.8|8935.8|49
1678164600000|2023-03-07 04:50:00|8947.5|8937.5|8944.8|8934.8|8947.5|8937.5|8944|8934|39
1678164900000|2023-03-07 04:55:00|8944.4|8934.4|8944|8934|8944.8|8934.8|8940.9|8930.9|37
1678165200000|2023-03-07 05:00:00|8944.4|8934.4|8941.4|8931.4|8945.9|8935.9|8941|8931|97
1678165500000|2023-03-07 05:05:00|8941.8|8931.8|8939.4|8929.4|8942.6|8932.6|8938.5|8928.5|79
1678165800000|2023-03-07 05:10:00|8939.6|8929.6|8943.5|8933.5|8944.5|8934.5|8939.6|8929.6|77
1678166100000|2023-03-07 05:15:00|8943.3|8933.3|8941.6|8931.6|8943.3|8933.3|8939.3|8929.3|67
1678166400000|2023-03-07 05:20:00|8941.5|8931.5|8944.4|8934.4|8945.5|8935.5|8941.1|8931.1|85
1678166700000|2023-03-07 05:25:00|8944.6|8934.6|8941.8|8931.8|8945.4|8935.4|8941.1|8931.1|100
1678167000000|2023-03-07 05:30:00|8941.5|8931.5|8949.6|8939.6|8952.6|8942.6|8941.5|8931.5|220
1678167300000|2023-03-07 05:35:00|8949.9|8939.9|8947.9|8937.9|8953.4|8943.4|8945.9|8935.9|214
1678167600000|2023-03-07 05:40:00|8948.1|8938.1|8952.9|8942.9|8957|8947|8948.1|8938.1|159
1678167900000|2023-03-07 05:45:00|8952.8|8942.8|8943.3|8933.3|8953.4|8943.4|8942.8|8932.8|168
1678168200000|2023-03-07 05:50:00|8943.5|8933.5|8940.1|8930.1|8945.1|8935.1|8937.6|8927.6|168
1678168500000|2023-03-07 05:55:00|8940|8930|8940.6|8930.6|8943.3|8933.3|8935.8|8925.8|210
1678168800000|2023-03-07 06:00:00|8941|8931|8944.9|8934.9|8948|8938|8940.5|8930.5|194
1678169100000|2023-03-07 06:05:00|8944.6|8934.6|8944.1|8934.1|8946.8|8936.8|8939.8|8929.8|161
1678169400000|2023-03-07 06:10:00|8945.3|8935.3|8945.3|8935.3|8948.1|8938.1|8944|8934|149
1678169700000|2023-03-07 06:15:00|8944.6|8934.6|8950.6|8940.6|8950.6|8940.6|8939.1|8929.1|206
1678170000000|2023-03-07 06:20:00|8950.5|8940.5|8950.9|8940.9|8951.6|8941.6|8949.3|8939.3|111
1678170300000|2023-03-07 06:25:00|8950.6|8940.6|8950.3|8940.3|8950.6|8940.6|8945.8|8935.8|136
1678170600000|2023-03-07 06:30:00|8950.5|8940.5|8949.5|8939.5|8954.6|8944.6|8948.6|8938.6|153
1678170900000|2023-03-07 06:35:00|8949.6|8939.6|8950.4|8940.4|8954.4|8944.4|8948|8938|124
1678171200000|2023-03-07 06:40:00|8949.9|8939.9|8948|8938|8949.9|8939.9|8943.4|8933.4|102
1678171500000|2023-03-07 06:45:00|8948.3|8938.3|8942.4|8932.4|8948.6|8938.6|8942.4|8932.4|163
1678171800000|2023-03-07 06:50:00|8942.6|8932.6|8940.4|8930.4|8943.9|8933.9|8938.1|8928.1|165
1678172100000|2023-03-07 06:55:00|8940.1|8930.1|8931.8|8921.8|8940.1|8930.1|8931.6|8921.6|137
1678172400000|2023-03-07 07:00:00|8931.9|8921.9|8936.4|8926.4|8938.3|8928.3|8931.1|8921.1|117
1678172700000|2023-03-07 07:05:00|8936.5|8926.5|8939|8929|8940.8|8930.8|8932.9|8922.9|119
1678173000000|2023-03-07 07:10:00|8939.4|8929.4|8945.1|8935.1|8947.9|8937.9|8937.5|8927.5|125
1678173300000|2023-03-07 07:15:00|8944.9|8934.9|8943.9|8933.9|8950.3|8940.3|8943.9|8933.9|152
1678173600000|2023-03-07 07:20:00|8943.6|8933.6|8946.1|8936.1|8947.5|8937.5|8939.1|8929.1|138
1678173900000|2023-03-07 07:25:00|8946.3|8936.3|8948.8|8938.8|8954.6|8944.6|8946.3|8936.3|157
1678174200000|2023-03-07 07:30:00|8948.5|8938.5|8953.6|8943.6|8954|8944|8945.1|8935.1|139
1678174500000|2023-03-07 07:35:00|8953.9|8943.9|8952.9|8942.9|8954.9|8944.9|8950.3|8940.3|98
1678174800000|2023-03-07 07:40:00|8953.1|8943.1|8950.3|8940.3|8954.1|8944.1|8947.8|8937.8|101
1678175100000|2023-03-07 07:45:00|8950.5|8940.5|8937.3|8927.3|8953.3|8943.3|8936.5|8926.5|159
1678175400000|2023-03-07 07:50:00|8937|8927|8936.9|8926.9|8940.9|8930.9|8933.6|8923.6|154
1678175700000|2023-03-07 07:55:00|8936.5|8926.5|8932.8|8922.8|8947.9|8937.9|8932|8922|179
1678176000000|2023-03-07 08:00:00|8932.3|8922.3|8929.9|8919.9|8939.4|8929.4|8920.9|8910.9|339
1678176300000|2023-03-07 08:05:00|8929.4|8919.4|8895|8885|8929.4|8919.4|8892.3|8882.3|242
1678176600000|2023-03-07 08:10:00|8894.8|8884.8|8888.1|8878.1|8895.9|8885.9|8887.4|8877.4|244
1678176900000|2023-03-07 08:15:00|8888.4|8878.4|8892.9|8882.9|8899.4|8889.4|8887.6|8877.6|219
1678177200000|2023-03-07 08:20:00|8892.1|8882.1|8897.4|8887.4|8897.9|8887.9|8886.1|8876.1|183
1678177500000|2023-03-07 08:25:00|8897.1|8887.1|8907.4|8897.4|8908.4|8898.4|8894.9|8884.9|162
1678177800000|2023-03-07 08:30:00|8907.6|8897.6|8908.4|8898.4|8909.4|8899.4|8900.9|8890.9|174
1678178100000|2023-03-07 08:35:00|8908.1|8898.1|8906.4|8896.4|8909.1|8899.1|8899.9|8889.9|194
1678178400000|2023-03-07 08:40:00|8906.6|8896.6|8900.4|8890.4|8907.9|8897.9|8897.4|8887.4|150
1678178700000|2023-03-07 08:45:00|8900.1|8890.1|8905.6|8895.6|8905.6|8895.6|8897.4|8887.4|160
1678179000000|2023-03-07 08:50:00|8905.9|8895.9|8905.9|8895.9|8907.1|8897.1|8901.6|8891.6|107
1678179300000|2023-03-07 08:55:00|8906.1|8896.1|8904.1|8894.1|8909.6|8899.6|8903.6|8893.6|100
1678179600000|2023-03-07 09:00:00|8903.9|8893.9|8887.1|8877.1|8903.9|8893.9|8887.1|8877.1|141
1678179900000|2023-03-07 09:05:00|8887.4|8877.4|8889.1|8879.1|8892.9|8882.9|8885.9|8875.9|164
1678180200000|2023-03-07 09:10:00|8889.4|8879.4|8873.6|8863.6|8891.4|8881.4|8872.1|8862.1|158
1678180500000|2023-03-07 09:15:00|8874.9|8864.9|8875.1|8865.1|8876.6|8866.6|8870.9|8860.9|149
1678180800000|2023-03-07 09:20:00|8875.4|8865.4|8888.9|8878.9|8890.1|8880.1|8875.4|8865.4|194
1678181100000|2023-03-07 09:25:00|8889.1|8879.1|8886.6|8876.6|8889.6|8879.6|8882.4|8872.4|171
1678181400000|2023-03-07 09:30:00|8886.4|8876.4|8878.9|8868.9|8888.4|8878.4|8878.9|8868.9|158
1678181700000|2023-03-07 09:35:00|8879.1|8869.1|8885.1|8875.1|8888.9|8878.9|8879.1|8869.1|126
1678182000000|2023-03-07 09:40:00|8885.4|8875.4|8866.1|8856.1|8885.4|8875.4|8865.9|8855.9|145
1678182300000|2023-03-07 09:45:00|8865.9|8855.9|8859.9|8849.9|8870.1|8860.1|8858.4|8848.4|135
1678182600000|2023-03-07 09:50:00|8859.6|8849.6|8863.4|8853.4|8864.4|8854.4|8858.4|8848.4|75
1678182900000|2023-03-07 09:55:00|8863.1|8853.1|8871.1|8861.1|8872.4|8862.4|8862.1|8852.1|130
1678183200000|2023-03-07 10:00:00|8870.9|8860.9|8871.9|8861.9|8877.6|8867.6|8870.9|8860.9|158
1678183500000|2023-03-07 10:05:00|8872.1|8862.1|8878.6|8868.6|8883.9|8873.9|8872.1|8862.1|103
1678183800000|2023-03-07 10:10:00|8878.1|8868.1|8873.9|8863.9|8879.1|8869.1|8873.9|8863.9|97
1678184100000|2023-03-07 10:15:00|8874.1|8864.1|8871.6|8861.6|8876.4|8866.4|8871.6|8861.6|76
1678184400000|2023-03-07 10:20:00|8871.9|8861.9|8878.4|8868.4|8878.4|8868.4|8871.9|8861.9|57
1678184700000|2023-03-07 10:25:00|8879.1|8869.1|8880.4|8870.4|8881.9|8871.9|8874.9|8864.9|135
1678185000000|2023-03-07 10:30:00|8879.9|8869.9|8873.1|8863.1|8880.4|8870.4|8865.6|8855.6|164
1678185300000|2023-03-07 10:35:00|8873.4|8863.4|8877.1|8867.1|8878.9|8868.9|8872.9|8862.9|92
1678185600000|2023-03-07 10:40:00|8875.9|8865.9|8867.9|8857.9|8878.9|8868.9|8865.6|8855.6|105
1678185900000|2023-03-07 10:45:00|8867.6|8857.6|8865.4|8855.4|8868.6|8858.6|8863.1|8853.1|78
1678186200000|2023-03-07 10:50:00|8865.6|8855.6|8871.4|8861.4|8874.6|8864.6|8863.9|8853.9|88
1678186500000|2023-03-07 10:55:00|8871.6|8861.6|8867.4|8857.4|8874.4|8864.4|8867.4|8857.4|91
1678186800000|2023-03-07 11:00:00|8867.1|8857.1|8867.1|8857.1|8873.4|8863.4|8865.6|8855.6|140
1678187100000|2023-03-07 11:05:00|8867.4|8857.4|8871.9|8861.9|8873.6|8863.6|8867.1|8857.1|86
1678187400000|2023-03-07 11:10:00|8872.1|8862.1|8870.9|8860.9|8872.6|8862.6|8870.1|8860.1|96
1678187700000|2023-03-07 11:15:00|8870.6|8860.6|8870.1|8860.1|8873.1|8863.1|8866.6|8856.6|104
1678188000000|2023-03-07 11:20:00|8870.6|8860.6|8856.4|8846.4|8874.1|8864.1|8856.1|8846.1|129
1678188300000|2023-03-07 11:25:00|8856.1|8846.1|8857.6|8847.6|8861.6|8851.6|8853.9|8843.9|134
1678188600000|2023-03-07 11:30:00|8857.9|8847.9|8864.1|8854.1|8866.1|8856.1|8857.9|8847.9|88
1678188900000|2023-03-07 11:35:00|8863.9|8853.9|8864.6|8854.6|8866.9|8856.9|8862.6|8852.6|122
1678189200000|2023-03-07 11:40:00|8864.9|8854.9|8857.4|8847.4|8864.9|8854.9|8855.4|8845.4|99
1678189500000|2023-03-07 11:45:00|8856.6|8846.6|8864.6|8854.6|8865.9|8855.9|8854.1|8844.1|153
1678189800000|2023-03-07 11:50:00|8864.4|8854.4|8865.6|8855.6|8866.4|8856.4|8861.4|8851.4|108
1678190100000|2023-03-07 11:55:00|8865.4|8855.4|8860.4|8850.4|8865.4|8855.4|8859.4|8849.4|122
1678190400000|2023-03-07 12:00:00|8860.6|8850.6|8856.6|8846.6|8863.1|8853.1|8856.6|8846.6|151
1678190700000|2023-03-07 12:05:00|8856.4|8846.4|8857.4|8847.4|8858.4|8848.4|8854.1|8844.1|103
1678191000000|2023-03-07 12:10:00|8857.1|8847.1|8854.1|8844.1|8857.4|8847.4|8850.1|8840.1|111
1678191300000|2023-03-07 12:15:00|8853.9|8843.9|8865.1|8855.1|8865.1|8855.1|8853.1|8843.1|95
1678191600000|2023-03-07 12:20:00|8864.9|8854.9|8866.9|8856.9|8867.6|8857.6|8862.4|8852.4|136
1678191900000|2023-03-07 12:25:00|8867.1|8857.1|8863.4|8853.4|8867.4|8857.4|8862.4|8852.4|134
1678192200000|2023-03-07 12:30:00|8863.1|8853.1|8860.1|8850.1|8868.1|8858.1|8856.9|8846.9|252
1678192500000|2023-03-07 12:35:00|8859.9|8849.9|8855.6|8845.6|8863.3|8853.3|8851.9|8841.9|182
1678192800000|2023-03-07 12:40:00|8855.1|8845.1|8866.1|8856.1|8867.4|8857.4|8851.4|8841.4|170
1678193100000|2023-03-07 12:45:00|8865.9|8855.9|8866.1|8856.1|8869.4|8859.4|8864.4|8854.4|115
1678193400000|2023-03-07 12:50:00|8865.9|8855.9|8871.4|8861.4|8874.6|8864.6|8864.4|8854.4|160
1678193700000|2023-03-07 12:55:00|8871.9|8861.9|8872.1|8862.1|8875.1|8865.1|8869.6|8859.6|169
1678194000000|2023-03-07 13:00:00|8871.9|8861.9|8872.4|8862.4|8881.4|8871.4|8871.4|8861.4|502
1678194300000|2023-03-07 13:05:00|8871.9|8861.9|8861.9|8851.9|8872.6|8862.6|8860.9|8850.9|339
1678194600000|2023-03-07 13:10:00|8861.6|8851.6|8839.1|8829.1|8861.6|8851.6|8838.4|8828.4|422
1678194900000|2023-03-07 13:15:00|8838.9|8828.9|8853.1|8843.1|8854.6|8844.6|8837.9|8827.9|279
1678195200000|2023-03-07 13:20:00|8852.9|8842.9|8856.1|8846.1|8858.4|8848.4|8846.9|8836.9|332
1678195500000|2023-03-07 13:25:00|8855.6|8845.6|8850.4|8840.4|8856.6|8846.6|8845.4|8835.4|271
1678195800000|2023-03-07 13:30:00|8850.6|8840.6|8844.1|8834.1|8851.9|8841.9|8839.9|8829.9|256
1678196100000|2023-03-07 13:35:00|8844.4|8834.4|8846.4|8836.4|8848.6|8838.6|8841.4|8831.4|253
1678196400000|2023-03-07 13:40:00|8846.6|8836.6|8849.9|8839.9|8850.9|8840.9|8834.4|8824.4|277
1678196700000|2023-03-07 13:45:00|8849.6|8839.6|8839.9|8829.9|8849.6|8839.6|8836.4|8826.4|240
1678197000000|2023-03-07 13:50:00|8839.4|8829.4|8843.6|8833.6|8847.1|8837.1|8838.6|8828.6|223
1678197300000|2023-03-07 13:55:00|8843.4|8833.4|8843.6|8833.6|8843.9|8833.9|8834.9|8824.9|254
1678197600000|2023-03-07 14:00:00|8843.9|8833.9|8844.4|8834.4|8846.4|8836.4|8834.9|8824.9|327
1678197900000|2023-03-07 14:05:00|8843.9|8833.9|8846.4|8836.4|8849.1|8839.1|8840.9|8830.9|332
1678198200000|2023-03-07 14:10:00|8846.1|8836.1|8840.6|8830.6|8848.6|8838.6|8839.9|8829.9|167
1678198500000|2023-03-07 14:15:00|8840.4|8830.4|8843.1|8833.1|8843.6|8833.6|8838.9|8828.9|176
1678198800000|2023-03-07 14:20:00|8843.4|8833.4|8842.6|8832.6|8843.6|8833.6|8837.9|8827.9|216
1678199100000|2023-03-07 14:25:00|8842.4|8832.4|8837.1|8827.1|8846.6|8836.6|8836.9|8826.9|226
1678199400000|2023-03-07 14:30:00|8836.9|8826.9|8838.9|8828.9|8840.9|8830.9|8834.1|8824.1|329
1678199700000|2023-03-07 14:35:00|8838.1|8828.1|8828.6|8818.6|8839.1|8829.1|8823.1|8813.1|390
1678200000000|2023-03-07 14:40:00|8828.9|8818.9|8814.4|8804.4|8831.6|8821.6|8814.4|8804.4|409
1678200300000|2023-03-07 14:45:00|8815.1|8805.1|8817.4|8807.4|8820.1|8810.1|8810.4|8800.4|298
1678200600000|2023-03-07 14:50:00|8817.6|8807.6|8816.6|8806.6|8821.1|8811.1|8813.9|8803.9|335
1678200900000|2023-03-07 14:55:00|8816.4|8806.4|8827.6|8817.6|8828.6|8818.6|8816.4|8806.4|313
1678201200000|2023-03-07 15:00:00|8827.1|8817.1|8776.8|8766.8|8827.1|8817.1|8775.5|8763.1|719
1678201500000|2023-03-07 15:05:00|8776.5|8766.5|8777|8767|8783|8773|8771.6|8761.6|752
1678201800000|2023-03-07 15:10:00|8776.6|8766.6|8792.1|8782.1|8798.3|8788.3|8769.1|8759.1|779
1678202100000|2023-03-07 15:15:00|8791.9|8781.9|8788|8778|8796.1|8786.1|8778.6|8768.6|654
1678202400000|2023-03-07 15:20:00|8787.8|8777.8|8808.8|8798.8|8825|8815|8787|8777|623
1678202700000|2023-03-07 15:25:00|8808.6|8798.6|8800.5|8790.5|8811.9|8801.9|8796.8|8786.8|607
1678203000000|2023-03-07 15:30:00|8800.8|8790.8|8812.6|8802.6|8821.3|8811.3|8793.6|8783.6|645
1678203300000|2023-03-07 15:35:00|8812.1|8802.1|8804.1|8794.1|8831.1|8821.1|8800.9|8790.9|566
1678203600000|2023-03-07 15:40:00|8803.6|8793.6|8782.6|8772.6|8808.4|8798.4|8779.4|8769.4|461
1678203900000|2023-03-07 15:45:00|8782.1|8772.1|8784.1|8774.1|8796.6|8786.6|8777.9|8767.9|589
1678204200000|2023-03-07 15:50:00|8783.9|8773.9|8776.9|8766.9|8786.1|8776.1|8768.9|8758.9|536
1678204500000|2023-03-07 15:55:00|8776.6|8766.6|8766.6|8756.6|8779.6|8769.6|8763.9|8753.9|517
1678204800000|2023-03-07 16:00:00|8765.9|8755.9|8777.9|8767.9|8785.6|8775.6|8759|8749|432
1678205100000|2023-03-07 16:05:00|8777.6|8767.6|8774.6|8764.6|8782.1|8772.1|8768.6|8758.6|435
1678205400000|2023-03-07 16:10:00|8774.9|8764.9|8773.1|8763.1|8786.9|8776.9|8772.4|8762.4|457
1678205700000|2023-03-07 16:15:00|8772.9|8762.9|8770.1|8760.1|8777.4|8767.4|8767.6|8757.6|388
1678206000000|2023-03-07 16:20:00|8770.6|8760.6|8759.9|8749.9|8771.9|8761.9|8758.1|8748.1|310
1678206300000|2023-03-07 16:25:00|8760.1|8750.1|8756.6|8746.6|8761.1|8751.1|8751.6|8741.6|316
1678206600000|2023-03-07 16:30:00|8756.1|8746.1|8755.6|8745.6|8764.9|8754.9|8753.9|8743.9|398
1678206900000|2023-03-07 16:35:00|8755.9|8745.9|8776.1|8766.1|8777.1|8767.1|8753.4|8743.4|382
1678207200000|2023-03-07 16:40:00|8776.4|8766.4|8758.6|8748.6|8778.1|8768.1|8755.4|8745.4|371
1678207500000|2023-03-07 16:45:00|8759.9|8749.9|8768.1|8758.1|8773.9|8763.9|8758.4|8748.4|365
1678207800000|2023-03-07 16:50:00|8767.4|8757.4|8751.6|8741.6|8772.6|8762.6|8748.9|8738.9|358
1678208100000|2023-03-07 16:55:00|8752.1|8742.1|8751.4|8741.4|8753.4|8743.4|8743.9|8733.9|389
1678208400000|2023-03-07 17:00:00|8751.6|8741.6|8765.9|8755.9|8774.9|8764.9|8750.9|8740.9|301
1678208700000|2023-03-07 17:05:00|8766.9|8756.9|8770.1|8760.1|8773.9|8763.9|8759.4|8749.4|250
1678209000000|2023-03-07 17:10:00|8769.1|8759.1|8773.1|8763.1|8774.4|8764.4|8762.6|8752.6|245
1678209300000|2023-03-07 17:15:00|8773.6|8763.6|8767.1|8757.1|8773.9|8763.9|8757.1|8747.1|241
1678209600000|2023-03-07 17:20:00|8767.4|8757.4|8769.6|8759.6|8783.1|8773.1|8763.9|8753.9|502
1678209900000|2023-03-07 17:25:00|8769.9|8759.9|8761.1|8751.1|8776.9|8766.9|8760.6|8750.6|314
1678210200000|2023-03-07 17:30:00|8760.6|8750.6|8750.1|8740.1|8767.1|8757.1|8749.9|8739.9|292
1678210500000|2023-03-07 17:35:00|8751.1|8741.1|8749.4|8739.4|8754.9|8744.9|8741.4|8731.4|327
1678210800000|2023-03-07 17:40:00|8749.6|8739.6|8743.4|8733.4|8752.1|8742.1|8742.6|8732.6|302
1678211100000|2023-03-07 17:45:00|8743.6|8733.6|8747.4|8737.4|8751.1|8741.1|8743.6|8733.6|246
1678211400000|2023-03-07 17:50:00|8746.6|8736.6|8736.4|8726.4|8754.6|8744.6|8735.4|8725.4|227
1678211700000|2023-03-07 17:55:00|8735.9|8725.9|8744.5|8734.5|8750.3|8740.3|8733.4|8723.4|336
1678212000000|2023-03-07 18:00:00|8745.1|8735.1|8753.8|8743.8|8760.6|8750.6|8744.8|8734.8|266
1678212300000|2023-03-07 18:05:00|8754|8744|8758.6|8748.6|8759.8|8749.8|8750.6|8740.6|291
1678212600000|2023-03-07 18:10:00|8758.8|8748.8|8752.5|8742.5|8763.9|8753.9|8750.5|8740.5|216
1678212900000|2023-03-07 18:15:00|8752.6|8742.6|8750.9|8740.9|8760.3|8750.3|8748.9|8738.9|273
1678213200000|2023-03-07 18:20:00|8751.6|8741.6|8753.1|8743.1|8758.3|8748.3|8750.4|8740.4|247
1678213500000|2023-03-07 18:25:00|8752.6|8742.6|8757.9|8747.9|8758.6|8748.6|8749.3|8739.3|221
1678213800000|2023-03-07 18:30:00|8758.4|8748.4|8749.6|8739.6|8763.9|8753.9|8747.1|8737.1|215
1678214100000|2023-03-07 18:35:00|8749.3|8739.3|8740.8|8730.8|8749.3|8739.3|8738.6|8728.6|171
1678214400000|2023-03-07 18:40:00|8740.5|8730.5|8738.8|8728.8|8741.6|8731.6|8737|8727|186
1678214700000|2023-03-07 18:45:00|8738.6|8728.6|8736.4|8726.4|8743.5|8733.5|8735|8725|179
1678215000000|2023-03-07 18:50:00|8736.3|8726.3|8730|8720|8738.4|8728.4|8729.5|8719.5|125
1678215300000|2023-03-07 18:55:00|8729.8|8719.8|8745.5|8725.5|8752.8|8732.8|8729|8714.5|53
1678237200000|2023-03-08 01:00:00|8745.1|8725.1|8756.9|8746.9|8757.6|8747.6|8745.1|8725.1|189
1678237500000|2023-03-08 01:05:00|8757.1|8747.1|8766.5|8756.5|8768.3|8758.3|8753.6|8743.6|332
1678237800000|2023-03-08 01:10:00|8766.3|8756.3|8766.5|8756.5|8771.4|8761.4|8763.3|8753.3|286
1678238100000|2023-03-08 01:15:00|8766.8|8756.8|8767.3|8757.3|8774.5|8764.5|8761.9|8751.9|230
1678238400000|2023-03-08 01:20:00|8766.9|8756.9|8772.5|8762.5|8774.3|8764.3|8763.4|8753.4|245
1678238700000|2023-03-08 01:25:00|8772.3|8762.3|8773.9|8763.9|8776.4|8766.4|8764.1|8754.1|251
1678239000000|2023-03-08 01:30:00|8774|8764|8774.8|8764.8|8775.6|8765.6|8767|8757|277
1678239300000|2023-03-08 01:35:00|8774.5|8764.5|8768.3|8758.3|8775.6|8765.6|8767|8757|345
1678239600000|2023-03-08 01:40:00|8768.5|8758.5|8770.6|8760.6|8775.4|8765.4|8765.5|8755.5|289
1678239900000|2023-03-08 01:45:00|8771|8761|8761.5|8751.5|8773.9|8763.9|8759.8|8749.8|276
1678240200000|2023-03-08 01:50:00|8761.3|8751.3|8767|8757|8768.9|8758.9|8759.4|8749.4|256
1678240500000|2023-03-08 01:55:00|8766.8|8756.8|8763.5|8753.5|8770.8|8760.8|8763|8753|231
1678240800000|2023-03-08 02:00:00|8763.3|8753.3|8762.3|8752.3|8765.3|8755.3|8760.8|8750.8|248
1678241100000|2023-03-08 02:05:00|8762|8752|8770.5|8760.5|8771|8761|8760.4|8750.4|300
1678241400000|2023-03-08 02:10:00|8770.6|8760.6|8770.4|8760.4|8773.6|8763.6|8767.4|8757.4|288
1678241700000|2023-03-08 02:15:00|8770.5|8760.5|8754.3|8744.3|8770.8|8760.8|8752.9|8742.9|160
1678242000000|2023-03-08 02:20:00|8754.1|8744.1|8759.3|8749.3|8762.3|8752.3|8753.6|8743.6|145
1678242300000|2023-03-08 02:25:00|8759|8749|8753.9|8743.9|8760.3|8750.3|8752.8|8742.8|190
1678242600000|2023-03-08 02:30:00|8753.3|8743.3|8763.6|8753.6|8770.1|8760.1|8752.8|8742.8|323
1678242900000|2023-03-08 02:35:00|8763.3|8753.3|8770.6|8760.6|8776.6|8766.6|8759.3|8749.3|238
1678243200000|2023-03-08 02:40:00|8770.1|8760.1|8769.6|8759.6|8770.1|8760.1|8764.5|8754.5|224
1678243500000|2023-03-08 02:45:00|8769.9|8759.9|8767.4|8757.4|8775.9|8765.9|8766.1|8756.1|226
1678243800000|2023-03-08 02:50:00|8765.9|8755.9|8761.6|8751.6|8767.1|8757.1|8758.5|8748.5|204
1678244100000|2023-03-08 02:55:00|8762|8752|8763.8|8753.8|8768|8758|8761|8751|200
1678244400000|2023-03-08 03:00:00|8763.3|8753.3|8766.3|8756.3|8769|8759|8762.4|8752.4|219
1678244700000|2023-03-08 03:05:00|8766|8756|8772|8762|8772.4|8762.4|8766|8756|188
1678245000000|2023-03-08 03:10:00|8771.9|8761.9|8769.8|8759.8|8772.8|8762.8|8768.1|8758.1|161
1678245300000|2023-03-08 03:15:00|8769.9|8759.9|8766.6|8756.6|8771.4|8761.4|8766.6|8756.6|181
1678245600000|2023-03-08 03:20:00|8766.4|8756.4|8764.4|8754.4|8769|8759|8762|8752|204
1678245900000|2023-03-08 03:25:00|8764|8754|8761.1|8751.1|8765.5|8755.5|8760.8|8750.8|181
1678246200000|2023-03-08 03:30:00|8761.4|8751.4|8761.3|8751.3|8766.8|8756.8|8759.6|8749.6|116
1678246500000|2023-03-08 03:35:00|8761.8|8751.8|8760.9|8750.9|8762.5|8752.5|8757.9|8747.9|76
1678246800000|2023-03-08 03:40:00|8760.6|8750.6|8752|8742|8760.6|8750.6|8752|8742|66
1678247100000|2023-03-08 03:45:00|8752.3|8742.3|8752.8|8742.8|8754.1|8744.1|8751.5|8741.5|63
1678247400000|2023-03-08 03:50:00|8752.5|8742.5|8753.9|8743.9|8756.1|8746.1|8751.6|8741.6|71
1678247700000|2023-03-08 03:55:00|8753.6|8743.6|8757.4|8747.4|8757.4|8747.4|8750.9|8740.9|106
1678248000000|2023-03-08 04:00:00|8757.8|8747.8|8764.4|8754.4|8764.5|8754.5|8757.8|8747.8|93
1678248300000|2023-03-08 04:05:00|8764|8754|8763.8|8753.8|8765.5|8755.5|8759.6|8749.6|81
1678248600000|2023-03-08 04:10:00|8763.6|8753.6|8756.1|8746.1|8763.6|8753.6|8755|8745|90
1678248900000|2023-03-08 04:15:00|8756.8|8746.8|8756|8746|8762.4|8752.4|8755.9|8745.9|63
1678249200000|2023-03-08 04:20:00|8756.1|8746.1|8755.9|8745.9|8757.8|8747.8|8754.6|8744.6|85
1678249500000|2023-03-08 04:25:00|8756|8746|8755.8|8745.8|8756.9|8746.9|8754.1|8744.1|69
1678249800000|2023-03-08 04:30:00|8755.6|8745.6|8754.6|8744.6|8757|8747|8753.4|8743.4|89
1678250100000|2023-03-08 04:35:00|8753.9|8743.9|8755.1|8745.1|8757|8747|8752.4|8742.4|62
1678250400000|2023-03-08 04:40:00|8754.9|8744.9|8763|8753|8764|8754|8753.4|8743.4|89
1678250700000|2023-03-08 04:45:00|8763.3|8753.3|8764.5|8754.5|8765|8755|8761.6|8751.6|69
1678251000000|2023-03-08 04:50:00|8765.3|8755.3|8769|8759|8769.5|8759.5|8764.1|8754.1|57
1678251300000|2023-03-08 04:55:00|8769.1|8759.1|8768.3|8758.3|8770.3|8760.3|8767.3|8757.3|77
1678251600000|2023-03-08 05:00:00|8768.5|8758.5|8772.3|8762.3|8773.6|8763.6|8767|8757|101
1678251900000|2023-03-08 05:05:00|8771.9|8761.9|8774.1|8764.1|8774.5|8764.5|8768.6|8758.6|88
1678252200000|2023-03-08 05:10:00|8774.4|8764.4|8765.8|8755.8|8775.8|8765.8|8765.3|8755.3|82
1678252500000|2023-03-08 05:15:00|8765.5|8755.5|8760.8|8750.8|8765.8|8755.8|8759.1|8749.1|86
1678252800000|2023-03-08 05:20:00|8761|8751|8761.1|8751.1|8763.1|8753.1|8759.3|8749.3|95
1678253100000|2023-03-08 05:25:00|8761.3|8751.3|8766.8|8756.8|8768.5|8758.5|8761.3|8751.3|66
1678253400000|2023-03-08 05:30:00|8767|8757|8772.4|8762.4|8773.3|8763.3|8766.3|8756.3|251
1678253700000|2023-03-08 05:35:00|8772.5|8762.5|8771.9|8761.9|8777.8|8767.8|8771.8|8761.8|160
1678254000000|2023-03-08 05:40:00|8772.1|8762.1|8770.5|8760.5|8774.9|8764.9|8766.5|8756.5|169
1678254300000|2023-03-08 05:45:00|8770.8|8760.8|8770.8|8760.8|8774.8|8764.8|8769|8759|165
1678254600000|2023-03-08 05:50:00|8770.9|8760.9|8772.3|8762.3|8774.4|8764.4|8769|8759|163
1678254900000|2023-03-08 05:55:00|8772.4|8762.4|8771|8761|8775.9|8765.9|8770.8|8760.8|168
1678255200000|2023-03-08 06:00:00|8770.8|8760.8|8773|8763|8774.5|8764.5|8768|8758|155
1678255500000|2023-03-08 06:05:00|8772.8|8762.8|8775.9|8765.9|8777.9|8767.9|8772.3|8762.3|205
1678255800000|2023-03-08 06:10:00|8776.3|8766.3|8778|8768|8778|8768|8770.9|8760.9|165
1678256100000|2023-03-08 06:15:00|8777.9|8767.9|8780.1|8770.1|8780.5|8770.5|8774|8764|131
1678256400000|2023-03-08 06:20:00|8779.9|8769.9|8777.5|8767.5|8779.9|8769.9|8774.6|8764.6|105
1678256700000|2023-03-08 06:25:00|8777.1|8767.1|8771.8|8761.8|8777.5|8767.5|8767.6|8757.6|145
1678257000000|2023-03-08 06:30:00|8772.1|8762.1|8779.9|8769.9|8781.9|8771.9|8769|8759|155
1678257300000|2023-03-08 06:35:00|8779.6|8769.6|8777.8|8767.8|8783.1|8773.1|8774.8|8764.8|149
1678257600000|2023-03-08 06:40:00|8777.9|8767.9|8780.4|8770.4|8783.4|8773.4|8775.3|8765.3|166
1678257900000|2023-03-08 06:45:00|8780.6|8770.6|8775.9|8765.9|8782.9|8772.9|8773.8|8763.8|197
1678258200000|2023-03-08 06:50:00|8774.6|8764.6|8775|8765|8779.1|8769.1|8772|8762|203
1678258500000|2023-03-08 06:55:00|8775.3|8765.3|8779.5|8769.5|8783.4|8773.4|8775.3|8765.3|211
1678258800000|2023-03-08 07:00:00|8779.8|8769.8|8776.6|8766.6|8781.1|8771.1|8774.5|8764.5|137
1678259100000|2023-03-08 07:05:00|8776.9|8766.9|8774.1|8764.1|8783.5|8773.5|8774|8764|186
1678259400000|2023-03-08 07:10:00|8774.3|8764.3|8766.3|8756.3|8776.1|8766.1|8766.3|8756.3|129
1678259700000|2023-03-08 07:15:00|8766|8756|8766|8756|8766.6|8756.6|8761.5|8751.5|170
1678260000000|2023-03-08 07:20:00|8767.4|8757.4|8759.6|8749.6|8767.8|8757.8|8753.8|8743.8|106
1678260300000|2023-03-08 07:25:00|8760|8750|8758|8748|8762.5|8752.5|8756.4|8746.4|135
1678260600000|2023-03-08 07:30:00|8757.4|8747.4|8746.8|8736.8|8759.4|8749.4|8745.9|8735.9|206
1678260900000|2023-03-08 07:35:00|8746.5|8736.5|8749.8|8739.8|8750.4|8740.4|8738.6|8728.6|176
1678261200000|2023-03-08 07:40:00|8750|8740|8745.6|8735.6|8754.9|8744.9|8745.6|8735.6|190
1678261500000|2023-03-08 07:45:00|8745.9|8735.9|8737.1|8727.1|8745.9|8735.9|8735.6|8725.6|172
1678261800000|2023-03-08 07:50:00|8737.4|8727.4|8734.6|8724.6|8738.9|8728.9|8731.8|8721.8|157
1678262100000|2023-03-08 07:55:00|8734.5|8724.5|8726.4|8716.4|8734.5|8724.5|8726.4|8716.4|110
1678262400000|2023-03-08 08:00:00|8726.1|8716.1|8734.5|8724.5|8744.9|8734.9|8720.5|8710.5|310
1678262700000|2023-03-08 08:05:00|8735|8725|8753.1|8743.1|8753.1|8743.1|8735|8725|245
1678263000000|2023-03-08 08:10:00|8753.4|8743.4|8747.9|8737.9|8758.1|8748.1|8740.9|8730.9|235
1678263300000|2023-03-08 08:15:00|8748.1|8738.1|8752.1|8742.1|8754.9|8744.9|8746.6|8736.6|199
1678263600000|2023-03-08 08:20:00|8752.4|8742.4|8757.1|8747.1|8759.4|8749.4|8745.1|8735.1|206
1678263900000|2023-03-08 08:25:00|8757.4|8747.4|8753.9|8743.9|8766.9|8756.9|8753.4|8743.4|208
1678264200000|2023-03-08 08:30:00|8753.4|8743.4|8764.4|8754.4|8769.1|8759.1|8752.4|8742.4|176
1678264500000|2023-03-08 08:35:00|8763.9|8753.9|8764.9|8754.9|8766.1|8756.1|8757.6|8747.6|162
1678264800000|2023-03-08 08:40:00|8765.1|8755.1|8761.6|8751.6|8765.1|8755.1|8757|8747|156
1678265100000|2023-03-08 08:45:00|8761.4|8751.4|8752.9|8742.9|8761.6|8751.6|8752.4|8742.4|118
1678265400000|2023-03-08 08:50:00|8752.6|8742.6|8745.6|8735.6|8752.9|8742.9|8743.6|8733.6|146
1678265700000|2023-03-08 08:55:00|8743.6|8733.6|8750.9|8740.9|8754.4|8744.4|8743.1|8733.1|175
1678266000000|2023-03-08 09:00:00|8750.6|8740.6|8754.9|8744.9|8757|8747|8749.4|8739.4|159
1678266300000|2023-03-08 09:05:00|8755.1|8745.1|8719|8709|8756.9|8746.9|8718.3|8708.3|224
1678266600000|2023-03-08 09:10:00|8719.3|8709.3|8748|8738|8751.5|8741.5|8719.3|8709.3|226
1678266900000|2023-03-08 09:15:00|8748.1|8738.1|8755.1|8745.1|8758|8748|8748.1|8738.1|176
1678267200000|2023-03-08 09:20:00|8754.9|8744.9|8761.6|8751.6|8762.9|8752.9|8754.4|8744.4|166
1678267500000|2023-03-08 09:25:00|8761.9|8751.9|8763.9|8753.9|8766.6|8756.6|8760.4|8750.4|119
1678267800000|2023-03-08 09:30:00|8764.1|8754.1|8767.4|8757.4|8776.9|8766.9|8764.1|8754.1|174
1678268100000|2023-03-08 09:35:00|8767.1|8757.1|8779.1|8769.1|8779.1|8769.1|8763.9|8753.9|149
1678268400000|2023-03-08 09:40:00|8779.4|8769.4|8771.1|8761.1|8779.4|8769.4|8767.9|8757.9|149
1678268700000|2023-03-08 09:45:00|8770.9|8760.9|8770.6|8760.6|8774.1|8764.1|8766.9|8756.9|135
1678269000000|2023-03-08 09:50:00|8770.9|8760.9|8776.9|8766.9|8778.9|8768.9|8770.9|8760.9|141
1678269300000|2023-03-08 09:55:00|8777.1|8767.1|8777.4|8767.4|8778.4|8768.4|8774.1|8764.1|124
1678269600000|2023-03-08 10:00:00|8777.1|8767.1|8779.9|8769.9|8782.6|8772.6|8777.1|8767.1|102
1678269900000|2023-03-08 10:05:00|8779.6|8769.6|8772.4|8762.4|8779.6|8769.6|8767.4|8757.4|126
1678270200000|2023-03-08 10:10:00|8772.6|8762.6|8777.1|8767.1|8777.4|8767.4|8769.9|8759.9|142
1678270500000|2023-03-08 10:15:00|8777.4|8767.4|8780.4|8770.4|8789.4|8779.4|8772.9|8762.9|187
1678270800000|2023-03-08 10:20:00|8780.6|8770.6|8776.6|8766.6|8784.9|8774.9|8776.6|8766.6|149
1678271100000|2023-03-08 10:25:00|8777.1|8767.1|8771.1|8761.1|8778.4|8768.4|8766.9|8756.9|159
1678271400000|2023-03-08 10:30:00|8771.4|8761.4|8777.9|8767.9|8777.9|8767.9|8770.4|8760.4|147
1678271700000|2023-03-08 10:35:00|8778.4|8768.4|8786.4|8776.4|8788.1|8778.1|8774.6|8764.6|131
1678272000000|2023-03-08 10:40:00|8786.6|8776.6|8796.6|8786.6|8796.6|8786.6|8785.4|8775.4|118
1678272300000|2023-03-08 10:45:00|8795.6|8785.6|8789.6|8779.6|8798.4|8788.4|8780.1|8770.1|144
1678272600000|2023-03-08 10:50:00|8789.9|8779.9|8802.6|8792.6|8809.4|8799.4|8785.6|8775.6|161
1678272900000|2023-03-08 10:55:00|8802.4|8792.4|8798.1|8788.1|8807.9|8797.9|8796.1|8786.1|146
1678273200000|2023-03-08 11:00:00|8798.4|8788.4|8802.9|8792.9|8802.9|8792.9|8791.6|8781.6|157
1678273500000|2023-03-08 11:05:00|8802.4|8792.4|8815.1|8805.1|8815.6|8805.6|8797.6|8787.6|207
1678273800000|2023-03-08 11:10:00|8815.4|8805.4|8814.1|8804.1|8819.1|8809.1|8811.4|8801.4|178
1678274100000|2023-03-08 11:15:00|8814.4|8804.4|8818.4|8808.4|8819.4|8809.4|8814.1|8804.1|150
1678274400000|2023-03-08 11:20:00|8818.1|8808.1|8823.4|8813.4|8823.9|8813.9|8817.6|8807.6|99
1678274700000|2023-03-08 11:25:00|8823.1|8813.1|8827.6|8817.6|8828.9|8818.9|8818.1|8808.1|145
1678275000000|2023-03-08 11:30:00|8827.4|8817.4|8811.1|8801.1|8829.1|8819.1|8810.9|8800.9|149
1678275300000|2023-03-08 11:35:00|8811.4|8801.4|8821.6|8811.6|8822.1|8812.1|8811.1|8801.1|107
1678275600000|2023-03-08 11:40:00|8821.4|8811.4|8813.1|8803.1|8821.4|8811.4|8811.6|8801.6|116
1678275900000|2023-03-08 11:45:00|8813.4|8803.4|8804.4|8794.4|8816.1|8806.1|8803.9|8793.9|126
1678276200000|2023-03-08 11:50:00|8804.1|8794.1|8799.9|8789.9|8810.1|8800.1|8792.4|8772.4|236
1678276500000|2023-03-08 11:55:00|8799.6|8789.6|8800.4|8790.4|8802.4|8792.4|8792.6|8782.6|142
1678276800000|2023-03-08 12:00:00|8800.6|8790.6|8817.1|8807.1|8818.9|8808.9|8800.6|8790.6|174
1678277100000|2023-03-08 12:05:00|8816.6|8806.6|8817.9|8807.9|8819.4|8809.4|8814.9|8804.9|80
1678277400000|2023-03-08 12:10:00|8819.4|8809.4|8825.6|8815.6|8825.6|8815.6|8817.1|8807.1|96
1678277700000|2023-03-08 12:15:00|8825.9|8815.9|8817.4|8807.4|8825.9|8815.9|8816.9|8806.9|79
1678278000000|2023-03-08 12:20:00|8817.6|8807.6|8806.1|8796.1|8817.6|8807.6|8802.9|8792.9|125
1678278300000|2023-03-08 12:25:00|8806.4|8796.4|8820.4|8810.4|8820.4|8810.4|8806.4|8796.4|154
1678278600000|2023-03-08 12:30:00|8821.4|8811.4|8828.9|8818.9|8828.9|8818.9|8818.4|8808.4|200
1678278900000|2023-03-08 12:35:00|8828.6|8818.6|8820.1|8810.1|8829.4|8819.4|8818.1|8808.1|183
1678279200000|2023-03-08 12:40:00|8819.6|8809.6|8813.1|8803.1|8821.9|8811.9|8813.1|8803.1|122
1678279500000|2023-03-08 12:45:00|8813.4|8803.4|8824.1|8814.1|8826.9|8816.9|8813.4|8803.4|114
1678279800000|2023-03-08 12:50:00|8823.9|8813.9|8828.9|8818.9|8829.1|8819.1|8821.4|8811.4|101
1678280100000|2023-03-08 12:55:00|8828.6|8818.6|8826.9|8816.9|8828.9|8818.9|8821.9|8811.9|151
1678280400000|2023-03-08 13:00:00|8826.1|8816.1|8843.1|8833.1|8846.9|8836.9|8824.1|8814.1|532
1678280700000|2023-03-08 13:05:00|8843.4|8833.4|8833.1|8823.1|8846.9|8836.9|8831.9|8821.9|395
1678281000000|2023-03-08 13:10:00|8833.9|8823.9|8831.4|8821.4|8841.1|8831.1|8827.9|8817.9|337
1678281300000|2023-03-08 13:15:00|8832.4|8822.4|8825.4|8815.4|8832.4|8822.4|8816.4|8806.4|442
1678281600000|2023-03-08 13:20:00|8824.1|8814.1|8840.9|8830.9|8842.1|8832.1|8823.9|8813.9|548
1678281900000|2023-03-08 13:25:00|8840.6|8830.6|8825.6|8815.6|8840.9|8830.9|8823.4|8813.4|346
1678282200000|2023-03-08 13:30:00|8825.9|8815.9|8837.1|8827.1|8839.1|8829.1|8821.9|8811.9|354
1678282500000|2023-03-08 13:35:00|8836.9|8826.9|8830.1|8820.1|8837.9|8827.9|8822.6|8812.6|331
1678282800000|2023-03-08 13:40:00|8829.4|8819.4|8828.9|8818.9|8843.4|8833.4|8826.9|8816.9|327
1678283100000|2023-03-08 13:45:00|8828.6|8818.6|8817.4|8807.4|8831.1|8821.1|8815.9|8805.9|351
1678283400000|2023-03-08 13:50:00|8816.9|8806.9|8813.9|8803.9|8818.1|8808.1|8809.6|8799.6|252
1678283700000|2023-03-08 13:55:00|8814.1|8804.1|8820.1|8810.1|8825.6|8815.6|8811.9|8801.9|313
1678284000000|2023-03-08 14:00:00|8820.4|8810.4|8830.1|8820.1|8831.6|8821.6|8820.4|8810.4|322
1678284300000|2023-03-08 14:05:00|8831.1|8821.1|8815.4|8805.4|8833.6|8823.6|8814.4|8804.4|260
1678284600000|2023-03-08 14:10:00|8815.6|8805.6|8823.4|8813.4|8827.9|8817.9|8814.9|8804.9|261
1678284900000|2023-03-08 14:15:00|8823.6|8813.6|8831.4|8821.4|8837.1|8827.1|8822.9|8812.9|273
1678285200000|2023-03-08 14:20:00|8831.9|8821.9|8835.1|8825.1|8835.4|8825.4|8825.4|8815.4|264
1678285500000|2023-03-08 14:25:00|8834.9|8824.9|8830.4|8820.4|8837.6|8827.6|8829.4|8819.4|231
1678285800000|2023-03-08 14:30:00|8831.1|8821.1|8835.6|8825.6|8852.6|8842.6|8831.1|8821.1|602
1678286100000|2023-03-08 14:35:00|8836.1|8826.1|8830.1|8820.1|8842.1|8832.1|8828.1|8818.1|456
1678286400000|2023-03-08 14:40:00|8830.4|8820.4|8840.6|8830.6|8851.1|8841.1|8828.9|8818.9|397
1678286700000|2023-03-08 14:45:00|8840.9|8830.9|8877.9|8867.9|8878.6|8868.6|8838.1|8828.1|508
1678287000000|2023-03-08 14:50:00|8879.1|8869.1|8889.9|8879.9|8904.6|8894.6|8878.6|8868.6|604
1678287300000|2023-03-08 14:55:00|8890.4|8880.4|8903.4|8893.4|8903.4|8893.4|8889.5|8879.5|438
1678287600000|2023-03-08 15:00:00|8903.6|8893.6|8904|8894|8909.9|8899.9|8872.3|8862.3|804
1678287900000|2023-03-08 15:05:00|8904.4|8894.4|8905.3|8895.3|8907.5|8897.5|8888.6|8878.6|663
1678288200000|2023-03-08 15:10:00|8905.5|8895.5|8901.1|8891.1|8919.8|8909.8|8900.6|8890.6|550
1678288500000|2023-03-08 15:15:00|8901.4|8891.4|8895.6|8885.6|8906.1|8896.1|8891.1|8881.1|479
1678288800000|2023-03-08 15:20:00|8895.9|8885.9|8917.3|8907.3|8919.3|8909.3|8886.4|8876.4|562
1678289100000|2023-03-08 15:25:00|8917.1|8907.1|8937.6|8927.6|8940.1|8930.1|8916.6|8906.6|513
1678289400000|2023-03-08 15:30:00|8938.1|8928.1|8934.6|8924.6|8949.6|8939.6|8930.8|8920.8|611
1678289700000|2023-03-08 15:35:00|8934.1|8924.1|8920.4|8910.4|8942.9|8932.9|8919.4|8909.4|489
1678290000000|2023-03-08 15:40:00|8920.6|8910.6|8910.9|8900.9|8922.9|8912.9|8910.4|8900.4|398
1678290300000|2023-03-08 15:45:00|8910.6|8900.6|8908.1|8898.1|8918.1|8908.1|8905.9|8895.9|436
1678290600000|2023-03-08 15:50:00|8908.4|8898.4|8898.4|8888.4|8910.6|8900.6|8897.1|8887.1|399
1678290900000|2023-03-08 15:55:00|8898.6|8888.6|8912.9|8902.9|8917.4|8907.4|8898.1|8888.1|288
1678291200000|2023-03-08 16:00:00|8913.6|8903.6|8915.4|8905.4|8923.4|8913.4|8911.1|8901.1|395
1678291500000|2023-03-08 16:05:00|8915.6|8905.6|8920.4|8910.4|8926.6|8916.6|8915.6|8905.6|275
1678291800000|2023-03-08 16:10:00|8920.6|8910.6|8915.6|8905.6|8930.1|8920.1|8913.6|8903.6|323
1678292100000|2023-03-08 16:15:00|8915.4|8905.4|8915.6|8905.6|8921.6|8911.6|8912.4|8902.4|343
1678292400000|2023-03-08 16:20:00|8915.9|8905.9|8927.6|8917.6|8928.1|8918.1|8910.9|8900.9|285
1678292700000|2023-03-08 16:25:00|8927.4|8917.4|8917.4|8907.4|8927.4|8917.4|8917.1|8907.1|287
1678293000000|2023-03-08 16:30:00|8917.6|8907.6|8902.4|8892.4|8918.6|8908.6|8902.4|8892.4|296
1678293300000|2023-03-08 16:35:00|8902.9|8892.9|8908.6|8898.6|8908.9|8898.9|8897.4|8887.4|252
1678293600000|2023-03-08 16:40:00|8908.9|8898.9|8907.4|8897.4|8917.6|8907.6|8903.9|8893.9|304
1678293900000|2023-03-08 16:45:00|8907.9|8897.9|8917.6|8907.6|8921.1|8911.1|8907.9|8897.9|298
1678294200000|2023-03-08 16:50:00|8917.9|8907.9|8909.9|8899.9|8922.9|8912.9|8909.9|8899.9|232
1678294500000|2023-03-08 16:55:00|8909.4|8899.4|8909.1|8899.1|8911.1|8901.1|8905.1|8895.1|195
1678294800000|2023-03-08 17:00:00|8909.4|8899.4|8904.6|8894.6|8911.4|8901.4|8904.1|8894.1|211
1678295100000|2023-03-08 17:05:00|8904.4|8894.4|8893.1|8883.1|8908.9|8898.9|8889.9|8879.9|240
1678295400000|2023-03-08 17:10:00|8893.4|8883.4|8891.9|8881.9|8897.9|8887.9|8883.9|8873.9|238
1678295700000|2023-03-08 17:15:00|8892.1|8882.1|8903.9|8893.9|8903.9|8893.9|8887.6|8877.6|230
1678296000000|2023-03-08 17:20:00|8904.1|8894.1|8905.1|8895.1|8908.6|8898.6|8899.4|8889.4|257
1678296300000|2023-03-08 17:25:00|8905.4|8895.4|8904.1|8894.1|8911.1|8901.1|8902.6|8892.6|236
1678296600000|2023-03-08 17:30:00|8903.9|8893.9|8895.1|8885.1|8903.9|8893.9|8887.4|8877.4|241
1678296900000|2023-03-08 17:35:00|8897.4|8887.4|8896.4|8886.4|8903.9|8893.9|8895.4|8885.4|223
1678297200000|2023-03-08 17:40:00|8896.6|8886.6|8894.4|8884.4|8901.4|8891.4|8893.9|8883.9|165
1678297500000|2023-03-08 17:45:00|8894.1|8884.1|8889.6|8879.6|8896.6|8886.6|8884.1|8874.1|183
1678297800000|2023-03-08 17:50:00|8889.9|8879.9|8884.4|8874.4|8893.6|8883.6|8884.4|8874.4|202
1678298100000|2023-03-08 17:55:00|8884.6|8874.6|8855.1|8835.1|8885.4|8875.4|8850.1|8835.1|327
1678298400000|2023-03-08 18:00:00|8855.6|8835.6|8864.5|8854.5|8869.3|8859.3|8849.9|8834.6|358
1678298700000|2023-03-08 18:05:00|8864.3|8854.3|8864.1|8854.1|8869.4|8859.4|8860.9|8850.9|291
1678299000000|2023-03-08 18:10:00|8864.3|8854.3|8866.1|8856.1|8870.3|8860.3|8857|8847|245
1678299300000|2023-03-08 18:15:00|8866.4|8856.4|8868.4|8858.4|8875|8859.9|8864.4|8854.4|190
1678299600000|2023-03-08 18:20:00|8868.1|8858.1|8869|8859|8872.3|8862.3|8866.9|8856.9|98
1678299900000|2023-03-08 18:25:00|8868.6|8858.6|8861.6|8851.6|8869.6|8859.6|8859.9|8849.9|131
1678300200000|2023-03-08 18:30:00|8861.4|8851.4|8856.3|8846.3|8863.6|8853.6|8856.1|8846.1|167
1678300500000|2023-03-08 18:35:00|8856.4|8846.4|8854.6|8844.6|8857.6|8847.6|8848.8|8838.8|151
1678300800000|2023-03-08 18:40:00|8854.8|8844.8|8854.1|8844.1|8856.9|8846.9|8852.6|8842.6|143
1678301100000|2023-03-08 18:45:00|8854|8844|8851.9|8841.9|8856.1|8846.1|8850.8|8840.8|119
1678301400000|2023-03-08 18:50:00|8851.6|8841.6|8860.6|8850.6|8860.6|8850.6|8850|8840|130
1678301700000|2023-03-08 18:55:00|8860.9|8850.9|8866.9|8846.9|8870.4|8853.1|8860.9|8844.4|37
1678323600000|2023-03-09 01:00:00|8885.3|8875.3|8880.6|8870.6|8888|8878|8880.4|8870.4|171
1678323900000|2023-03-09 01:05:00|8880.4|8870.4|8870.8|8860.8|8880.6|8870.6|8870|8860|301
1678324200000|2023-03-09 01:10:00|8870.6|8860.6|8876.8|8866.8|8879.5|8869.5|8867.8|8857.8|296
1678324500000|2023-03-09 01:15:00|8876.5|8866.5|8875.6|8865.6|8876.8|8866.8|8870.6|8860.6|212
1678324800000|2023-03-09 01:20:00|8875.3|8865.3|8871.1|8861.1|8875.3|8865.3|8866|8856|243
1678325100000|2023-03-09 01:25:00|8871.4|8861.4|8874.9|8864.9|8875.4|8865.4|8868.5|8858.5|174
1678325400000|2023-03-09 01:30:00|8875|8865|8860|8850|8876|8866|8857.5|8847.5|434
1678325700000|2023-03-09 01:35:00|8860.3|8850.3|8865.4|8855.4|8865.6|8855.6|8857.1|8847.1|362
1678326000000|2023-03-09 01:40:00|8865.6|8855.6|8857.9|8847.9|8868.5|8858.5|8857.9|8847.9|333
1678326300000|2023-03-09 01:45:00|8858.4|8848.4|8852.4|8842.4|8858.4|8848.4|8851.9|8841.9|295
1678326600000|2023-03-09 01:50:00|8852.1|8842.1|8857.6|8847.6|8858.4|8848.4|8849.8|8839.8|303
1678326900000|2023-03-09 01:55:00|8857.5|8847.5|8853.3|8843.3|8860.9|8850.9|8851.8|8841.8|280
1678327200000|2023-03-09 02:00:00|8853.5|8843.5|8853.9|8843.9|8861|8851|8850.9|8840.9|343
1678327500000|2023-03-09 02:05:00|8853.6|8843.6|8859.5|8849.5|8861.5|8851.5|8850.9|8840.9|303
1678327800000|2023-03-09 02:10:00|8859.8|8849.8|8855.4|8845.4|8860.3|8850.3|8852.8|8842.8|280
1678328100000|2023-03-09 02:15:00|8854.9|8844.9|8851.4|8841.4|8854.9|8844.9|8848.3|8838.3|127
1678328400000|2023-03-09 02:20:00|8851.1|8841.1|8847.5|8837.5|8851.6|8841.6|8847.3|8837.3|158
1678328700000|2023-03-09 02:25:00|8847.8|8837.8|8855.8|8845.8|8855.8|8845.8|8847.8|8837.8|125
1678329000000|2023-03-09 02:30:00|8855.5|8845.5|8856.4|8846.4|8861.3|8851.3|8854.1|8844.1|242
1678329300000|2023-03-09 02:35:00|8856.1|8846.1|8855.9|8845.9|8857.1|8847.1|8851.4|8841.4|196
1678329600000|2023-03-09 02:40:00|8855.6|8845.6|8847.9|8837.9|8855.6|8845.6|8845.8|8835.8|218
1678329900000|2023-03-09 02:45:00|8847.6|8837.6|8849.4|8839.4|8849.4|8839.4|8845.5|8835.5|187
1678330200000|2023-03-09 02:50:00|8849.1|8839.1|8852.3|8842.3|8855.3|8845.3|8847.1|8837.1|148
1678330500000|2023-03-09 02:55:00|8852.4|8842.4|8842.5|8832.5|8852.4|8842.4|8842.3|8832.3|148
1678330800000|2023-03-09 03:00:00|8842.3|8832.3|8834.9|8824.9|8843|8833|8834.1|8824.1|231
1678331100000|2023-03-09 03:05:00|8834.6|8824.6|8837.5|8827.5|8838.4|8828.4|8832.9|8822.9|175
1678331400000|2023-03-09 03:10:00|8837.4|8827.4|8828.5|8818.5|8838.9|8828.9|8827.1|8817.1|183
1678331700000|2023-03-09 03:15:00|8828.9|8818.9|8828.1|8818.1|8833.1|8823.1|8824.3|8814.3|318
1678332000000|2023-03-09 03:20:00|8828|8818|8828.1|8818.1|8833.1|8823.1|8826.6|8816.6|251
1678332300000|2023-03-09 03:25:00|8827.9|8817.9|8832.4|8822.4|8836.3|8826.3|8826.5|8816.5|305
1678332600000|2023-03-09 03:30:00|8831.9|8821.9|8833.9|8823.9|8836.1|8826.1|8830.3|8820.3|83
1678332900000|2023-03-09 03:35:00|8833.4|8823.4|8836.9|8826.9|8839.8|8829.8|8833.4|8823.4|79
1678333200000|2023-03-09 03:40:00|8837.1|8827.1|8835.6|8825.6|8837.8|8827.8|8834.6|8824.6|63
1678333500000|2023-03-09 03:45:00|8835.8|8825.8|8834.6|8824.6|8836|8826|8832.6|8822.6|67
1678333800000|2023-03-09 03:50:00|8834.9|8824.9|8834.9|8824.9|8835.1|8825.1|8832|8822|47
1678334100000|2023-03-09 03:55:00|8835|8825|8835|8825|8835|8825|8833.5|8823.5|44
1678334400000|2023-03-09 04:00:00|8834.6|8824.6|8832.8|8822.8|8834.9|8824.9|8831.3|8821.3|61
1678334700000|2023-03-09 04:05:00|8832.6|8822.6|8831.6|8821.6|8833.5|8823.5|8830.9|8820.9|44
1678335000000|2023-03-09 04:10:00|8831.8|8821.8|8833.8|8823.8|8835.8|8825.8|8831.8|8821.8|36
1678335300000|2023-03-09 04:15:00|8834|8824|8832.3|8822.3|8834.3|8824.3|8831.9|8821.9|40
1678335600000|2023-03-09 04:20:00|8831.9|8821.9|8831|8821|8832.1|8822.1|8830.6|8820.6|13
1678335900000|2023-03-09 04:25:00|8831.3|8821.3|8833.6|8823.6|8835.8|8825.8|8831.3|8821.3|41
1678336200000|2023-03-09 04:30:00|8833.9|8823.9|8834.5|8824.5|8835.9|8825.9|8833.9|8823.9|39
1678336500000|2023-03-09 04:35:00|8834.3|8824.3|8832|8822|8834.8|8824.8|8832|8822|24
1678336800000|2023-03-09 04:40:00|8832.3|8822.3|8834.5|8824.5|8834.6|8824.6|8830.8|8820.8|33
1678337100000|2023-03-09 04:45:00|8834.4|8824.4|8838.1|8828.1|8838.1|8828.1|8834.3|8824.3|26
1678337400000|2023-03-09 04:50:00|8838.4|8828.4|8840.1|8830.1|8843.5|8833.5|8838.4|8828.4|55
1678337700000|2023-03-09 04:55:00|8840.4|8830.4|8842.3|8832.3|8843.5|8833.5|8840.1|8830.1|41
1678338000000|2023-03-09 05:00:00|8842.5|8832.5|8841.5|8831.5|8842.5|8832.5|8838.8|8828.8|95
1678338300000|2023-03-09 05:05:00|8841.8|8831.8|8846.8|8836.8|8849.5|8839.5|8841.8|8831.8|113
1678338600000|2023-03-09 05:10:00|8847|8837|8853.5|8843.5|8853.6|8843.6|8846.4|8836.4|98
1678338900000|2023-03-09 05:15:00|8853.6|8843.6|8847.5|8837.5|8854.1|8844.1|8847.5|8837.5|77
1678339200000|2023-03-09 05:20:00|8847.8|8837.8|8842.4|8832.4|8849.1|8839.1|8842.1|8832.1|83
1678339500000|2023-03-09 05:25:00|8842.1|8832.1|8842.6|8832.6|8846.3|8836.3|8841.6|8831.6|86
1678339800000|2023-03-09 05:30:00|8842.4|8832.4|8841.9|8831.9|8849.6|8839.6|8837.1|8827.1|356
1678340100000|2023-03-09 05:35:00|8841.6|8831.6|8853.1|8843.1|8859.3|8849.3|8840.9|8830.9|255
1678340400000|2023-03-09 05:40:00|8853.4|8843.4|8851.1|8841.1|8853.4|8843.4|8847.3|8837.3|190
1678340700000|2023-03-09 05:45:00|8851.4|8841.4|8850.6|8840.6|8861.4|8851.4|8849.9|8839.9|242
1678341000000|2023-03-09 05:50:00|8850.4|8840.4|8847|8837|8853.3|8843.3|8845.5|8835.5|170
1678341300000|2023-03-09 05:55:00|8847.3|8837.3|8839.3|8829.3|8848.3|8838.3|8839.3|8829.3|151
1678341600000|2023-03-09 06:00:00|8839.1|8829.1|8836.1|8826.1|8842.4|8832.4|8835.5|8825.5|176
1678341900000|2023-03-09 06:05:00|8835.8|8825.8|8834.1|8824.1|8835.8|8825.8|8832.4|8822.4|158
1678342200000|2023-03-09 06:10:00|8834.3|8824.3|8833.1|8823.1|8837.5|8827.5|8828.9|8818.9|154
1678342500000|2023-03-09 06:15:00|8833.4|8823.4|8835.1|8825.1|8839.3|8829.3|8833.4|8823.4|193
1678342800000|2023-03-09 06:20:00|8835.4|8825.4|8828.6|8818.6|8836.3|8826.3|8827|8817|182
1678343100000|2023-03-09 06:25:00|8828.8|8818.8|8832.3|8822.3|8834.8|8824.8|8828.3|8818.3|144
1678343400000|2023-03-09 06:30:00|8832|8822|8829|8819|8832.5|8822.5|8827.1|8817.1|165
1678343700000|2023-03-09 06:35:00|8829.3|8819.3|8835.6|8825.6|8836.8|8826.8|8829.3|8819.3|162
1678344000000|2023-03-09 06:40:00|8835.9|8825.9|8840.5|8830.5|8843|8833|8834|8824|205
1678344300000|2023-03-09 06:45:00|8840.3|8830.3|8851.3|8841.3|8851.3|8841.3|8839.6|8829.6|218
1678344600000|2023-03-09 06:50:00|8851.1|8841.1|8844.9|8834.9|8851.1|8841.1|8844.1|8834.1|191
1678344900000|2023-03-09 06:55:00|8844.6|8834.6|8841.8|8831.8|8848.3|8838.3|8840.3|8830.3|184
1678345200000|2023-03-09 07:00:00|8841.6|8831.6|8841.8|8831.8|8843.3|8833.3|8835.3|8825.3|143
1678345500000|2023-03-09 07:05:00|8841.5|8831.5|8840.9|8830.9|8847|8837|8840.5|8830.5|133
1678345800000|2023-03-09 07:10:00|8841.1|8831.1|8837|8827|8844.6|8834.6|8835.6|8825.6|114
1678346100000|2023-03-09 07:15:00|8836.8|8826.8|8834.8|8824.8|8838|8828|8834.3|8824.3|70
1678346400000|2023-03-09 07:20:00|8834.3|8824.3|8846.6|8836.6|8846.6|8836.6|8833.9|8823.9|113
1678346700000|2023-03-09 07:25:00|8846.4|8836.4|8839.9|8829.9|8852.3|8842.3|8839.4|8829.4|163
1678347000000|2023-03-09 07:30:00|8839.6|8829.6|8843.9|8833.9|8844.1|8834.1|8836.8|8826.8|131
1678347300000|2023-03-09 07:35:00|8844|8834|8851|8841|8852.3|8842.3|8839.3|8829.3|102
1678347600000|2023-03-09 07:40:00|8850.9|8840.9|8840.9|8830.9|8852.6|8842.6|8840.9|8830.9|102
1678347900000|2023-03-09 07:45:00|8841.3|8831.3|8834.6|8824.6|8841.3|8831.3|8829.6|8819.6|144
1678348200000|2023-03-09 07:50:00|8835.6|8825.6|8825.6|8815.6|8839.8|8829.8|8825.6|8815.6|154
1678348500000|2023-03-09 07:55:00|8825.4|8815.4|8824.1|8814.1|8828.9|8818.9|8820.4|8810.4|146
1678348800000|2023-03-09 08:00:00|8821.9|8811.9|8823.4|8813.4|8827.1|8817.1|8816.6|8806.6|268
1678349100000|2023-03-09 08:05:00|8823.1|8813.1|8824.4|8814.4|8824.6|8814.6|8817.1|8807.1|198
1678349400000|2023-03-09 08:10:00|8824.6|8814.6|8825.4|8815.4|8827.1|8817.1|8818.4|8808.4|173
1678349700000|2023-03-09 08:15:00|8824.9|8814.9|8829.9|8819.9|8831.4|8821.4|8820.4|8810.4|196
1678350000000|2023-03-09 08:20:00|8830.1|8820.1|8829.1|8819.1|8836.5|8826.5|8820.6|8810.6|197
1678350300000|2023-03-09 08:25:00|8828.9|8818.9|8832.9|8822.9|8833.9|8823.9|8823.6|8813.6|219
1678350600000|2023-03-09 08:30:00|8832.6|8822.6|8831.9|8821.9|8836.1|8826.1|8824.9|8814.9|200
1678350900000|2023-03-09 08:35:00|8832.1|8822.1|8846.9|8836.9|8847.1|8837.1|8832.1|8822.1|244
1678351200000|2023-03-09 08:40:00|8846.4|8836.4|8850.4|8840.4|8852.1|8842.1|8841.4|8831.4|185
1678351500000|2023-03-09 08:45:00|8850.1|8840.1|8841.6|8831.6|8850.1|8840.1|8834.1|8824.1|187
1678351800000|2023-03-09 08:50:00|8841.9|8831.9|8836.6|8826.6|8842.6|8832.6|8829|8819|191
1678352100000|2023-03-09 08:55:00|8836.4|8826.4|8838.4|8828.4|8840.1|8830.1|8836.1|8826.1|168
1678352400000|2023-03-09 09:00:00|8838.1|8828.1|8834.4|8824.4|8843.1|8833.1|8828.4|8818.4|175
1678352700000|2023-03-09 09:05:00|8834.1|8824.1|8851.6|8841.6|8852.4|8842.4|8834.1|8824.1|151
1678353000000|2023-03-09 09:10:00|8850.4|8840.4|8852.9|8842.9|8858.4|8848.4|8848.9|8838.9|99
1678353300000|2023-03-09 09:15:00|8852.6|8842.6|8852.9|8842.9|8859.1|8849.1|8848.6|8838.6|140
1678353600000|2023-03-09 09:20:00|8852.6|8842.6|8850.6|8840.6|8852.6|8842.6|8839.1|8829.1|207
1678353900000|2023-03-09 09:25:00|8850.1|8840.1|8858.9|8848.9|8863.4|8853.4|8848.4|8838.4|163
1678354200000|2023-03-09 09:30:00|8858.6|8848.6|8863.1|8853.1|8864.9|8854.9|8856.6|8846.6|161
1678354500000|2023-03-09 09:35:00|8863.4|8853.4|8864.1|8854.1|8875.6|8865.6|8863.4|8853.4|194
1678354800000|2023-03-09 09:40:00|8862.9|8852.9|8857.6|8847.6|8868.1|8858.1|8857.4|8847.4|170
1678355100000|2023-03-09 09:45:00|8857.9|8847.9|8846.9|8836.9|8858.1|8848.1|8842.4|8832.4|152
1678355400000|2023-03-09 09:50:00|8847.1|8837.1|8848.1|8838.1|8848.6|8838.6|8839.1|8829.1|134
1678355700000|2023-03-09 09:55:00|8847.9|8837.9|8844.1|8834.1|8847.9|8837.9|8838.6|8828.6|134
1678356000000|2023-03-09 10:00:00|8844.4|8834.4|8842.6|8832.6|8850.4|8840.4|8841.4|8831.4|112
1678356300000|2023-03-09 10:05:00|8842.4|8832.4|8840.4|8830.4|8842.9|8832.9|8839.9|8829.9|103
1678356600000|2023-03-09 10:10:00|8840.6|8830.6|8856.4|8846.4|8856.6|8846.6|8840.1|8830.1|117
1678356900000|2023-03-09 10:15:00|8856.1|8846.1|8839.9|8829.9|8856.1|8846.1|8838.9|8828.9|97
1678357200000|2023-03-09 10:20:00|8838.9|8828.9|8843.4|8833.4|8844.4|8834.4|8835.6|8825.6|88
1678357500000|2023-03-09 10:25:00|8843.1|8833.1|8839.6|8829.6|8845.9|8835.9|8838.9|8828.9|90
1678357800000|2023-03-09 10:30:00|8839.9|8829.9|8836.4|8826.4|8841.9|8831.9|8834.9|8824.9|133
1678358100000|2023-03-09 10:35:00|8835.9|8825.9|8840.9|8830.9|8841.6|8831.6|8834.9|8824.9|136
1678358400000|2023-03-09 10:40:00|8840.6|8830.6|8830.9|8820.9|8840.6|8830.6|8826.4|8816.4|95
1678358700000|2023-03-09 10:45:00|8830.6|8820.6|8835.6|8825.6|8838.1|8828.1|8830.4|8820.4|86
1678359000000|2023-03-09 10:50:00|8835.4|8825.4|8834.4|8824.4|8838.9|8828.9|8834.1|8824.1|143
1678359300000|2023-03-09 10:55:00|8834.6|8824.6|8834.4|8824.4|8837.9|8827.9|8834.1|8824.1|90
1678359600000|2023-03-09 11:00:00|8834.1|8824.1|8840.1|8830.1|8842.1|8832.1|8834.1|8824.1|91
1678359900000|2023-03-09 11:05:00|8840.4|8830.4|8846.6|8836.6|8848.1|8838.1|8840.1|8830.1|118
1678360200000|2023-03-09 11:10:00|8846.9|8836.9|8838.9|8828.9|8849.1|8839.1|8838.9|8828.9|75
1678360500000|2023-03-09 11:15:00|8838.4|8828.4|8846.4|8836.4|8848.9|8838.9|8838.1|8828.1|147
1678360800000|2023-03-09 11:20:00|8846.6|8836.6|8847.1|8837.1|8848.6|8838.6|8840.4|8830.4|136
1678361100000|2023-03-09 11:25:00|8847.4|8837.4|8848.4|8838.4|8852.8|8842.8|8846.8|8836.8|209
1678361400000|2023-03-09 11:30:00|8849|8839|8861.6|8851.6|8861.9|8851.9|8847.5|8837.5|181
1678361700000|2023-03-09 11:35:00|8861.4|8851.4|8854.5|8844.5|8862.4|8852.4|8851.9|8841.9|238
1678362000000|2023-03-09 11:40:00|8854.8|8844.8|8857.4|8847.4|8859.6|8849.6|8853.1|8843.1|116
1678362300000|2023-03-09 11:45:00|8857.1|8847.1|8847.6|8837.6|8859.9|8849.9|8846.6|8836.6|81
1678362600000|2023-03-09 11:50:00|8846.9|8836.9|8848.6|8838.6|8852.1|8842.1|8845.1|8835.1|100
1678362900000|2023-03-09 11:55:00|8848.4|8838.4|8842.4|8832.4|8849.4|8839.4|8841.6|8831.6|116
1678363200000|2023-03-09 12:00:00|8842.9|8832.9|8845.3|8835.3|8847.8|8837.8|8839.8|8829.8|126
1678363500000|2023-03-09 12:05:00|8845.4|8835.4|8832.6|8822.6|8845.6|8835.6|8827.9|8817.9|160
1678363800000|2023-03-09 12:10:00|8832.4|8822.4|8843.8|8833.8|8845.5|8835.5|8832.4|8822.4|93
1678364100000|2023-03-09 12:15:00|8844|8834|8849.5|8839.5|8851.9|8841.9|8840.6|8830.6|144
1678364400000|2023-03-09 12:20:00|8849.8|8839.8|8855|8845|8855|8845|8843.5|8833.5|105
1678364700000|2023-03-09 12:25:00|8854.8|8844.8|8835.4|8825.4|8854.8|8844.8|8831.9|8821.9|134
1678365000000|2023-03-09 12:30:00|8835.5|8825.5|8836.4|8826.4|8843.1|8833.1|8833.4|8823.4|178
1678365300000|2023-03-09 12:35:00|8836.8|8826.8|8833.8|8823.8|8837.8|8827.8|8831.6|8821.6|144
1678365600000|2023-03-09 12:40:00|8833.5|8823.5|8833.1|8823.1|8837.4|8827.4|8831.6|8821.6|72
1678365900000|2023-03-09 12:45:00|8833.4|8823.4|8835|8825|8838.4|8828.4|8832.5|8822.5|68
1678366200000|2023-03-09 12:50:00|8835.1|8825.1|8841.5|8831.5|8844.4|8834.4|8835.1|8825.1|127
1678366500000|2023-03-09 12:55:00|8841.6|8831.6|8844.9|8834.9|8847.6|8837.6|8839.3|8829.3|119
1678366800000|2023-03-09 13:00:00|8844.6|8834.6|8847|8837|8851.9|8841.9|8838.8|8828.8|380
1678367100000|2023-03-09 13:05:00|8847.1|8837.1|8852|8842|8853.9|8843.9|8845.6|8835.6|252
1678367400000|2023-03-09 13:10:00|8852.3|8842.3|8852.3|8842.3|8868.9|8858.9|8848.4|8838.4|368
1678367700000|2023-03-09 13:15:00|8852|8842|8849.8|8839.8|8856.4|8846.4|8848.3|8838.3|340
1678368000000|2023-03-09 13:20:00|8849.5|8839.5|8855.6|8845.6|8856|8846|8842.8|8832.8|319
1678368300000|2023-03-09 13:25:00|8856|8846|8863.6|8853.6|8866|8856|8853.3|8843.3|257
1678368600000|2023-03-09 13:30:00|8863.8|8853.8|8885.1|8875.1|8893.8|8883.8|8863.8|8853.8|465
1678368900000|2023-03-09 13:35:00|8884.9|8874.9|8879.5|8869.5|8892.5|8882.5|8879|8869|425
1678369200000|2023-03-09 13:40:00|8879.9|8869.9|8878.1|8868.1|8893.8|8883.8|8876.5|8866.5|400
1678369500000|2023-03-09 13:45:00|8878.4|8868.4|8882.5|8872.5|8883.6|8873.6|8876.4|8866.4|338
1678369800000|2023-03-09 13:50:00|8882.6|8872.6|8885.9|8875.9|8887.1|8877.1|8878.5|8868.5|234
1678370100000|2023-03-09 13:55:00|8885.4|8875.4|8887.5|8877.5|8888|8878|8874.3|8864.3|270
1678370400000|2023-03-09 14:00:00|8887.8|8877.8|8891.3|8881.3|8912.4|8902.4|8887.6|8877.6|415
1678370700000|2023-03-09 14:05:00|8891.1|8881.1|8885.5|8875.5|8908|8898|8884.1|8874.1|292
1678371000000|2023-03-09 14:10:00|8885.3|8875.3|8889.8|8879.8|8900.1|8890.1|8884.4|8874.4|320
1678371300000|2023-03-09 14:15:00|8889.6|8879.6|8898.6|8888.6|8904|8894|8888.6|8878.6|314
1678371600000|2023-03-09 14:20:00|8898.9|8888.9|8888.8|8878.8|8903.8|8893.8|8888.6|8878.6|268
1678371900000|2023-03-09 14:25:00|8889.1|8879.1|8885|8875|8889.3|8879.3|8882.3|8872.3|221
1678372200000|2023-03-09 14:30:00|8885.9|8875.9|8893.9|8883.9|8893.9|8883.9|8878|8868|417
1678372500000|2023-03-09 14:35:00|8894.3|8884.3|8897|8887|8900.9|8890.9|8887.6|8877.6|323
1678372800000|2023-03-09 14:40:00|8897.3|8887.3|8891.8|8881.8|8897.5|8887.5|8881.3|8871.3|352
1678373100000|2023-03-09 14:45:00|8892|8882|8897.9|8887.9|8898.4|8888.4|8891.8|8881.8|327
1678373400000|2023-03-09 14:50:00|8897.8|8887.8|8881.5|8871.5|8898.4|8888.4|8881.1|8871.1|375
1678373700000|2023-03-09 14:55:00|8881.4|8871.4|8875.9|8865.9|8885.5|8875.5|8869.3|8859.3|334
1678374000000|2023-03-09 15:00:00|8874.5|8864.5|8882.8|8872.8|8888.5|8878.5|8866.5|8856.5|380
1678374300000|2023-03-09 15:05:00|8882.3|8872.3|8882.9|8872.9|8886.5|8876.5|8876.6|8866.6|354
1678374600000|2023-03-09 15:10:00|8882.4|8872.4|8873.1|8863.1|8887.5|8877.5|8867.6|8857.6|356
1678374900000|2023-03-09 15:15:00|8873|8863|8872.4|8862.4|8875.5|8865.5|8859|8849|273
1678375200000|2023-03-09 15:20:00|8871.5|8861.5|8866|8856|8876.4|8866.4|8864.8|8854.8|319
1678375500000|2023-03-09 15:25:00|8865.9|8855.9|8869.1|8859.1|8872.1|8862.1|8863.4|8853.4|261
1678375800000|2023-03-09 15:30:00|8869.4|8859.4|8882.6|8872.6|8885.5|8875.5|8865|8855|325
1678376100000|2023-03-09 15:35:00|8882.9|8872.9|8876.9|8866.9|8885.5|8875.5|8875.8|8865.8|214
1678376400000|2023-03-09 15:40:00|8876.6|8866.6|8874.4|8864.4|8881.3|8871.3|8871.3|8861.3|283
1678376700000|2023-03-09 15:45:00|8874.3|8864.3|8877.4|8867.4|8878.9|8868.9|8869.5|8859.5|261
1678377000000|2023-03-09 15:50:00|8877.6|8867.6|8860.1|8850.1|8877.6|8867.6|8859.9|8849.9|233
1678377300000|2023-03-09 15:55:00|8859.9|8849.9|8856.9|8846.9|8862.1|8852.1|8855.6|8845.6|189
1678377600000|2023-03-09 16:00:00|8856.4|8846.4|8852.6|8842.6|8857.1|8847.1|8848.9|8838.9|203
1678377900000|2023-03-09 16:05:00|8852.4|8842.4|8849.1|8839.1|8852.6|8842.6|8841.6|8831.6|200
1678378200000|2023-03-09 16:10:00|8848.9|8838.9|8852.9|8842.9|8853.1|8843.1|8844.6|8834.6|155
1678378500000|2023-03-09 16:15:00|8853.1|8843.1|8854.4|8844.4|8860.9|8850.9|8851.4|8841.4|223
1678378800000|2023-03-09 16:20:00|8854.1|8844.1|8868.4|8858.4|8868.9|8858.9|8852.9|8842.9|215
1678379100000|2023-03-09 16:25:00|8868.6|8858.6|8858.6|8848.6|8869.1|8859.1|8858.4|8848.4|242
1678379400000|2023-03-09 16:30:00|8858.4|8848.4|8872.1|8862.1|8872.4|8862.4|8858.4|8848.4|245
1678379700000|2023-03-09 16:35:00|8872.6|8862.6|8870.4|8860.4|8878.1|8868.1|8868.9|8858.9|180
1678380000000|2023-03-09 16:40:00|8870.1|8860.1|8865.9|8855.9|8877.1|8867.1|8864.1|8854.1|177
1678380300000|2023-03-09 16:45:00|8865.6|8855.6|8856.6|8846.6|8866.6|8856.6|8852.4|8842.4|181
1678380600000|2023-03-09 16:50:00|8856.9|8846.9|8849.9|8839.9|8859.4|8849.4|8844.6|8834.6|241
1678380900000|2023-03-09 16:55:00|8849.6|8839.6|8843.1|8833.1|8850.4|8840.4|8840.9|8830.9|226
1678381200000|2023-03-09 17:00:00|8843.4|8833.4|8841.1|8831.1|8852.1|8842.1|8836.1|8826.1|313
1678381500000|2023-03-09 17:05:00|8840.9|8830.9|8856.9|8846.9|8857.1|8847.1|8839.1|8829.1|215
1678381800000|2023-03-09 17:10:00|8857.4|8847.4|8844.1|8834.1|8857.4|8847.4|8843.6|8833.6|183
1678382100000|2023-03-09 17:15:00|8843.9|8833.9|8848.4|8838.4|8854.4|8844.4|8843.9|8833.9|222
1678382400000|2023-03-09 17:20:00|8848.6|8838.6|8844.1|8834.1|8851.1|8841.1|8844.1|8834.1|166
1678382700000|2023-03-09 17:25:00|8843.9|8833.9|8850.4|8840.4|8850.4|8840.4|8841.1|8831.1|188
1678383000000|2023-03-09 17:30:00|8850.1|8840.1|8862.9|8852.9|8868.1|8858.1|8849.6|8839.6|205
1678383300000|2023-03-09 17:35:00|8862.6|8852.6|8867.1|8857.1|8867.1|8857.1|8857.1|8847.1|214
1678383600000|2023-03-09 17:40:00|8866.9|8856.9|8867.4|8857.4|8878.6|8868.6|8865.4|8855.4|211
1678383900000|2023-03-09 17:45:00|8867.6|8857.6|8855.9|8845.9|8868.1|8858.1|8854.9|8844.9|294
1678384200000|2023-03-09 17:50:00|8855.4|8845.4|8868.1|8858.1|8873.1|8863.1|8854.9|8844.9|278
1678384500000|2023-03-09 17:55:00|8868.6|8858.6|8878.1|8868.1|8878.9|8868.9|8862.3|8852.3|336
1678384800000|2023-03-09 18:00:00|8877.1|8867.1|8870|8860|8878.9|8868.9|8864.3|8854.3|294
1678385100000|2023-03-09 18:05:00|8869.6|8859.6|8868.4|8858.4|8870.8|8860.8|8866.1|8856.1|305
1678385400000|2023-03-09 18:10:00|8868.6|8858.6|8871.5|8861.5|8874.4|8864.4|8866.3|8856.3|206
1678385700000|2023-03-09 18:15:00|8871.9|8861.9|8859.4|8849.4|8873|8863|8858.9|8848.9|190
1678386000000|2023-03-09 18:20:00|8859.9|8849.9|8853.6|8843.6|8866|8856|8851.6|8841.6|266
1678386300000|2023-03-09 18:25:00|8853.1|8843.1|8851.5|8841.5|8854.3|8844.3|8841.9|8831.9|274
1678386600000|2023-03-09 18:30:00|8851|8841|8843.9|8833.9|8853.8|8843.8|8840.4|8830.4|247
1678386900000|2023-03-09 18:35:00|8843.5|8833.5|8842.3|8832.3|8849.4|8839.4|8841.8|8831.8|148
1678387200000|2023-03-09 18:40:00|8842.4|8832.4|8846.5|8836.5|8849.5|8839.5|8842.4|8832.4|168
1678387500000|2023-03-09 18:45:00|8846.4|8836.4|8838.6|8828.6|8847.5|8837.5|8838|8828|274
1678387800000|2023-03-09 18:50:00|8838.5|8828.5|8836.9|8826.9|8840.1|8830.1|8833.6|8823.6|207
1678388100000|2023-03-09 18:55:00|8836.6|8826.6|8840.6|8820.6|8844.3|8826.9|8836.4|8818.3|71
1678410000000|2023-03-10 01:00:00|8822.5|8812.5|8819.6|8809.6|8825.1|8815.1|8819|8809|211
1678410300000|2023-03-10 01:05:00|8819.4|8809.4|8815.6|8805.6|8821.9|8811.9|8811.5|8801.5|271
1678410600000|2023-03-10 01:10:00|8815.9|8805.9|8805.9|8795.9|8820.1|8810.1|8805.4|8795.4|277
1678410900000|2023-03-10 01:15:00|8806.1|8796.1|8804.4|8794.4|8810.6|8800.6|8801.6|8791.6|357
1678411200000|2023-03-10 01:20:00|8804.3|8794.3|8797.4|8787.4|8804.5|8794.5|8796.5|8786.5|284
1678411500000|2023-03-10 01:25:00|8797.3|8787.3|8802.6|8792.6|8803.4|8793.4|8790.4|8780.4|364
1678411800000|2023-03-10 01:30:00|8803.1|8793.1|8801|8791|8803.9|8793.9|8794.4|8784.4|435
1678412100000|2023-03-10 01:35:00|8800.8|8790.8|8809.4|8799.4|8810.5|8800.5|8794.6|8784.6|363
1678412400000|2023-03-10 01:40:00|8809.8|8799.8|8804.4|8794.4|8809.8|8799.8|8798.4|8788.4|353
1678412700000|2023-03-10 01:45:00|8804.1|8794.1|8794.1|8784.1|8807|8797|8794.1|8784.1|312
1678413000000|2023-03-10 01:50:00|8793.9|8783.9|8793.9|8783.9|8798.1|8788.1|8792.4|8782.4|320
1678413300000|2023-03-10 01:55:00|8793.5|8783.5|8781.8|8771.8|8796.6|8786.6|8781.8|8771.8|339
1678413600000|2023-03-10 02:00:00|8781.5|8771.5|8789.3|8779.3|8790.4|8780.4|8777.6|8767.6|329
1678413900000|2023-03-10 02:05:00|8789.4|8779.4|8795.3|8785.3|8797.4|8787.4|8789.1|8779.1|238
1678414200000|2023-03-10 02:10:00|8795.6|8785.6|8795.4|8785.4|8797.6|8787.6|8790.4|8780.4|295
1678414500000|2023-03-10 02:15:00|8795.1|8785.1|8779.1|8769.1|8795.1|8785.1|8773.5|8763.5|208
1678414800000|2023-03-10 02:20:00|8779.4|8769.4|8781.3|8771.3|8784.3|8774.3|8776.1|8766.1|218
1678415100000|2023-03-10 02:25:00|8781|8771|8773.1|8763.1|8781.4|8771.4|8772.3|8762.3|193
1678415400000|2023-03-10 02:30:00|8773.4|8763.4|8773.5|8763.5|8789.1|8779.1|8770.5|8760.5|584
1678415700000|2023-03-10 02:35:00|8773.3|8763.3|8790.6|8780.6|8791.9|8781.9|8771.3|8761.3|393
1678416000000|2023-03-10 02:40:00|8790.4|8780.4|8788.4|8778.4|8792.4|8782.4|8785.8|8775.8|341
1678416300000|2023-03-10 02:45:00|8788.6|8778.6|8794.9|8784.9|8795.4|8785.4|8788.1|8778.1|219
1678416600000|2023-03-10 02:50:00|8795|8785|8785|8775|8796.4|8786.4|8783|8773|239
1678416900000|2023-03-10 02:55:00|8785.3|8775.3|8787.8|8777.8|8792|8782|8784.3|8774.3|205
1678417200000|2023-03-10 03:00:00|8788|8778|8783|8773|8788.1|8778.1|8779|8769|281
1678417500000|2023-03-10 03:05:00|8783.3|8773.3|8789.3|8779.3|8790.9|8780.9|8781.5|8771.5|206
1678417800000|2023-03-10 03:10:00|8789.1|8779.1|8787.4|8777.4|8789.6|8779.6|8784.8|8774.8|214
1678418100000|2023-03-10 03:15:00|8787.6|8777.6|8788.3|8778.3|8793.5|8783.5|8785.8|8775.8|194
1678418400000|2023-03-10 03:20:00|8788|8778|8776.1|8766.1|8789.5|8779.5|8774|8764|289
1678418700000|2023-03-10 03:25:00|8776.5|8766.5|8777.9|8767.9|8784|8774|8775.6|8765.6|212
1678419000000|2023-03-10 03:30:00|8777.6|8767.6|8783.9|8773.9|8785|8775|8777|8767|152
1678419300000|2023-03-10 03:35:00|8784|8774|8791.6|8781.6|8792.5|8782.5|8784|8774|105
1678419600000|2023-03-10 03:40:00|8791.5|8781.5|8782.9|8772.9|8791.9|8781.9|8782.9|8772.9|127
1678419900000|2023-03-10 03:45:00|8783.1|8773.1|8784.5|8774.5|8789.3|8779.3|8783.1|8773.1|112
1678420200000|2023-03-10 03:50:00|8784.8|8774.8|8781.1|8771.1|8787|8777|8779.9|8769.9|116
1678420500000|2023-03-10 03:55:00|8781.4|8771.4|8779.1|8769.1|8782.6|8772.6|8778.4|8768.4|74
1678420800000|2023-03-10 04:00:00|8779|8769|8778.4|8768.4|8779.3|8769.3|8773|8763|103
1678421100000|2023-03-10 04:05:00|8778.1|8768.1|8777.3|8767.3|8783.1|8773.1|8777|8767|82
1678421400000|2023-03-10 04:10:00|8777.1|8767.1|8781.6|8771.6|8781.6|8771.6|8776.3|8766.3|92
1678421700000|2023-03-10 04:15:00|8781.4|8771.4|8775.1|8765.1|8781.5|8771.5|8775.1|8765.1|83
1678422000000|2023-03-10 04:20:00|8775.3|8765.3|8773|8763|8777.4|8767.4|8772.4|8762.4|57
1678422300000|2023-03-10 04:25:00|8772.9|8762.9|8772.8|8762.8|8774.5|8764.5|8772.1|8762.1|61
1678422600000|2023-03-10 04:30:00|8772.6|8762.6|8774.9|8764.9|8776.8|8766.8|8771.8|8761.8|93
1678422900000|2023-03-10 04:35:00|8774.8|8764.8|8771.4|8761.4|8774.8|8764.8|8771.4|8761.4|88
1678423200000|2023-03-10 04:40:00|8771.6|8761.6|8768.4|8758.4|8771.6|8761.6|8766.5|8756.5|77
1678423500000|2023-03-10 04:45:00|8768.1|8758.1|8768.3|8758.3|8768.3|8758.3|8763.3|8753.3|92
1678423800000|2023-03-10 04:50:00|8768.5|8758.5|8766.4|8756.4|8770.8|8760.8|8766|8756|79
1678424100000|2023-03-10 04:55:00|8766.6|8756.6|8767.3|8757.3|8769|8759|8766.4|8756.4|91
1678424400000|2023-03-10 05:00:00|8767.5|8757.5|8774.4|8764.4|8774.5|8764.5|8767.5|8757.5|127
1678424700000|2023-03-10 05:05:00|8774.8|8764.8|8767|8757|8777.4|8767.4|8766.4|8756.4|117
1678425000000|2023-03-10 05:10:00|8767.1|8757.1|8766.6|8756.6|8768.8|8758.8|8765|8755|105
1678425300000|2023-03-10 05:15:00|8766.9|8756.9|8768.9|8758.9|8770.4|8760.4|8766.1|8756.1|104
1678425600000|2023-03-10 05:20:00|8769.3|8759.3|8767.3|8757.3|8771.6|8761.6|8767.3|8757.3|106
1678425900000|2023-03-10 05:25:00|8767|8757|8766.5|8756.5|8770.3|8760.3|8766.3|8756.3|138
1678426200000|2023-03-10 05:30:00|8766.6|8756.6|8772.5|8762.5|8774.9|8764.9|8766.6|8756.6|341
1678426500000|2023-03-10 05:35:00|8772.3|8762.3|8781.8|8771.8|8783.4|8773.4|8772.1|8762.1|249
1678426800000|2023-03-10 05:40:00|8782|8772|8781.4|8771.4|8782.4|8772.4|8776.5|8766.5|183
1678427100000|2023-03-10 05:45:00|8781.6|8771.6|8786.5|8776.5|8788.6|8778.6|8780.5|8770.5|293
1678427400000|2023-03-10 05:50:00|8786.3|8776.3|8782.8|8772.8|8786.9|8776.9|8777.6|8767.6|259
1678427700000|2023-03-10 05:55:00|8783|8773|8780.5|8770.5|8784.1|8774.1|8775.3|8765.3|217
1678428000000|2023-03-10 06:00:00|8780.1|8770.1|8777.9|8767.9|8783.5|8773.5|8777.6|8767.6|231
1678428300000|2023-03-10 06:05:00|8777.6|8767.6|8787.9|8777.9|8787.9|8777.9|8774.3|8764.3|220
1678428600000|2023-03-10 06:10:00|8788.4|8778.4|8783.1|8773.1|8790|8780|8782.1|8772.1|240
1678428900000|2023-03-10 06:15:00|8782.9|8772.9|8782.4|8772.4|8784.9|8774.9|8778.9|8768.9|197
1678429200000|2023-03-10 06:20:00|8782.3|8772.3|8778.5|8768.5|8783.8|8773.8|8773|8763|173
1678429500000|2023-03-10 06:25:00|8778.6|8768.6|8775.3|8765.3|8779.6|8769.6|8774|8764|187
1678429800000|2023-03-10 06:30:00|8775|8765|8770.4|8760.4|8775.4|8765.4|8768.9|8758.9|206
1678430100000|2023-03-10 06:35:00|8770.6|8760.6|8770.9|8760.9|8771.6|8761.6|8767.9|8757.9|195
1678430400000|2023-03-10 06:40:00|8771.1|8761.1|8764.9|8754.9|8771.4|8761.4|8763.6|8753.6|239
1678430700000|2023-03-10 06:45:00|8765.1|8755.1|8765.4|8755.4|8768|8758|8762.9|8752.9|292
1678431000000|2023-03-10 06:50:00|8765.6|8755.6|8768.3|8758.3|8769.1|8759.1|8762.9|8752.9|299
1678431300000|2023-03-10 06:55:00|8768.5|8758.5|8767.9|8757.9|8771.9|8761.9|8765|8755|345
1678431600000|2023-03-10 07:00:00|8768.1|8758.1|8778.9|8768.9|8785|8775|8767.5|8757.5|311
1678431900000|2023-03-10 07:05:00|8779.4|8769.4|8773.4|8763.4|8781.4|8771.4|8770.3|8760.3|240
1678432200000|2023-03-10 07:10:00|8773.1|8763.1|8778.3|8768.3|8783|8773|8769.1|8759.1|171
1678432500000|2023-03-10 07:15:00|8778.5|8768.5|8797.3|8787.3|8797.8|8787.8|8778|8768|196
1678432800000|2023-03-10 07:20:00|8797.5|8787.5|8801.6|8791.6|8805|8795|8793.1|8783.1|247
1678433100000|2023-03-10 07:25:00|8801.9|8791.9|8797.5|8787.5|8803.3|8793.3|8795.9|8785.9|187
1678433400000|2023-03-10 07:30:00|8797.8|8787.8|8801.5|8791.5|8801.8|8791.8|8786.3|8776.3|159
1678433700000|2023-03-10 07:35:00|8801.6|8791.6|8783.5|8773.5|8805.9|8795.9|8783.1|8773.1|206
1678434000000|2023-03-10 07:40:00|8783.8|8773.8|8789|8779|8801.3|8791.3|8783.8|8773.8|250
1678434300000|2023-03-10 07:45:00|8789.3|8779.3|8799.8|8789.8|8800.8|8790.8|8788.3|8778.3|186
1678434600000|2023-03-10 07:50:00|8800.1|8790.1|8792.1|8782.1|8801.4|8791.4|8791.6|8781.6|155
1678434900000|2023-03-10 07:55:00|8791.9|8781.9|8792.1|8782.1|8798.1|8788.1|8791.8|8781.8|180
1678435200000|2023-03-10 08:00:00|8791.6|8781.6|8781.4|8771.4|8797.9|8787.9|8780.6|8770.6|328
1678435500000|2023-03-10 08:05:00|8781.1|8771.1|8772.4|8762.4|8783.1|8773.1|8766|8756|329
1678435800000|2023-03-10 08:10:00|8771.9|8761.9|8777.6|8767.6|8779.9|8769.9|8766.6|8756.6|315
1678436100000|2023-03-10 08:15:00|8777.1|8767.1|8759.4|8749.4|8777.1|8767.1|8755.9|8745.9|258
1678436400000|2023-03-10 08:20:00|8759.6|8749.6|8739.4|8729.4|8763.1|8753.1|8735.5|8725.5|362
1678436700000|2023-03-10 08:25:00|8738.9|8728.9|8751.4|8741.4|8753.9|8743.9|8733.9|8723.9|268
1678437000000|2023-03-10 08:30:00|8751.1|8741.1|8774.4|8764.4|8774.9|8764.9|8739.6|8729.6|368
1678437300000|2023-03-10 08:35:00|8774.3|8764.3|8791.6|8781.6|8791.9|8781.9|8768.6|8758.6|359
1678437600000|2023-03-10 08:40:00|8792|8782|8792.5|8782.5|8801.8|8791.8|8781.6|8771.6|306
1678437900000|2023-03-10 08:45:00|8792.3|8782.3|8795.1|8785.1|8796.8|8786.8|8783.3|8773.3|323
1678438200000|2023-03-10 08:50:00|8794.9|8784.9|8798.1|8788.1|8807.9|8797.9|8793.3|8783.3|259
1678438500000|2023-03-10 08:55:00|8798|8788|8787.5|8777.5|8799.1|8789.1|8783.3|8773.3|223
1678438800000|2023-03-10 09:00:00|8787.3|8777.3|8791.6|8781.6|8794.6|8784.6|8784.1|8774.1|268
1678439100000|2023-03-10 09:05:00|8791.9|8781.9|8799.9|8789.9|8800.4|8790.4|8787.3|8777.3|201
1678439400000|2023-03-10 09:10:00|8799.8|8789.8|8799.1|8789.1|8805.5|8795.5|8788.9|8778.9|253
1678439700000|2023-03-10 09:15:00|8799.4|8789.4|8795.6|8785.6|8801.8|8791.8|8794|8784|162
1678440000000|2023-03-10 09:20:00|8795.8|8785.8|8800.4|8790.4|8803.1|8793.1|8789|8779|188
1678440300000|2023-03-10 09:25:00|8800.5|8790.5|8807.5|8797.5|8811.6|8801.6|8800.5|8790.5|210
1678440600000|2023-03-10 09:30:00|8807.6|8797.6|8826.8|8816.8|8832.5|8822.5|8807.6|8797.6|277
1678440900000|2023-03-10 09:35:00|8827|8817|8810.3|8800.3|8828.6|8818.6|8810.3|8800.3|242
1678441200000|2023-03-10 09:40:00|8809.6|8799.6|8815|8805|8816.4|8806.4|8808.3|8798.3|204
1678441500000|2023-03-10 09:45:00|8814.4|8804.4|8815.8|8805.8|8822.4|8812.4|8813.1|8803.1|165
1678441800000|2023-03-10 09:50:00|8815.6|8805.6|8808.4|8798.4|8827.6|8817.6|8808.4|8798.4|243
1678442100000|2023-03-10 09:55:00|8808.1|8798.1|8806.6|8796.6|8808.1|8798.1|8800.1|8790.1|220
1678442400000|2023-03-10 10:00:00|8806.4|8796.4|8796.9|8786.9|8806.6|8796.6|8795.5|8785.5|194
1678442700000|2023-03-10 10:05:00|8797.1|8787.1|8807|8797|8810.9|8800.9|8796.3|8786.3|187
1678443000000|2023-03-10 10:10:00|8807.8|8797.8|8800.4|8790.4|8808.4|8798.4|8798.8|8788.8|154
1678443300000|2023-03-10 10:15:00|8800.6|8790.6|8804.4|8794.4|8804.4|8794.4|8794.4|8784.4|154
1678443600000|2023-03-10 10:20:00|8804.6|8794.6|8802.9|8792.9|8808.5|8798.5|8800.3|8790.3|167
1678443900000|2023-03-10 10:25:00|8803.3|8793.3|8802.1|8792.1|8808.6|8798.6|8800.5|8790.5|165
1678444200000|2023-03-10 10:30:00|8802.4|8792.4|8801.9|8791.9|8805.9|8795.9|8793.4|8783.4|211
1678444500000|2023-03-10 10:35:00|8802.4|8792.4|8795.1|8785.1|8804.9|8794.9|8789.8|8779.8|199
1678444800000|2023-03-10 10:40:00|8795.4|8785.4|8792.8|8782.8|8799|8789|8791|8781|169
1678445100000|2023-03-10 10:45:00|8792.5|8782.5|8797.4|8787.4|8797.6|8787.6|8788.3|8778.3|137
1678445400000|2023-03-10 10:50:00|8797.8|8787.8|8799|8789|8804.3|8794.3|8796.1|8786.1|149
1678445700000|2023-03-10 10:55:00|8799.3|8789.3|8788.4|8778.4|8801.8|8791.8|8787.9|8777.9|145
1678446000000|2023-03-10 11:00:00|8788|8778|8794|8784|8795.6|8785.6|8787.6|8777.6|173
1678446300000|2023-03-10 11:05:00|8793.9|8783.9|8787.8|8777.8|8795.1|8785.1|8787.5|8777.5|200
1678446600000|2023-03-10 11:10:00|8787.9|8777.9|8782.1|8772.1|8788.6|8778.6|8779.5|8769.5|165
1678446900000|2023-03-10 11:15:00|8782|8772|8774|8764|8783.9|8773.9|8773.8|8763.8|140
1678447200000|2023-03-10 11:20:00|8773.8|8763.8|8772.4|8762.4|8777.6|8767.6|8770.6|8760.6|152
1678447500000|2023-03-10 11:25:00|8772.3|8762.3|8779.1|8769.1|8781.9|8771.9|8771.1|8761.1|168
1678447800000|2023-03-10 11:30:00|8779.6|8769.6|8781.1|8771.1|8783.9|8773.9|8773.5|8763.5|157
1678448100000|2023-03-10 11:35:00|8781.6|8771.6|8783.8|8773.8|8784.3|8774.3|8777.9|8767.9|184
1678448400000|2023-03-10 11:40:00|8783.5|8773.5|8785.8|8775.8|8790.1|8780.1|8781.8|8771.8|172
1678448700000|2023-03-10 11:45:00|8785.9|8775.9|8788.9|8778.9|8793.9|8783.9|8785.9|8775.9|150
1678449000000|2023-03-10 11:50:00|8788.6|8778.6|8783|8773|8789.6|8779.6|8782.1|8772.1|145
1678449300000|2023-03-10 11:55:00|8782.5|8772.5|8779.6|8769.6|8784.9|8774.9|8776.3|8766.3|139
1678449600000|2023-03-10 12:00:00|8779.8|8769.8|8773.8|8763.8|8779.8|8769.8|8771.6|8761.6|134
1678449900000|2023-03-10 12:05:00|8773.5|8763.5|8775.3|8765.3|8777.5|8767.5|8772.1|8762.1|118
1678450200000|2023-03-10 12:10:00|8775|8765|8780|8770|8780.3|8770.3|8773.3|8763.3|125
1678450500000|2023-03-10 12:15:00|8780.4|8770.4|8779.4|8769.4|8782.3|8772.3|8776.9|8766.9|145
1678450800000|2023-03-10 12:20:00|8779.3|8769.3|8781.6|8771.6|8783.3|8773.3|8773.5|8763.5|183
1678451100000|2023-03-10 12:25:00|8781.8|8771.8|8776.6|8766.6|8785.5|8775.5|8775.8|8765.8|209
1678451400000|2023-03-10 12:30:00|8777|8767|8777.9|8767.9|8785.4|8775.4|8773.8|8763.8|210
1678451700000|2023-03-10 12:35:00|8778.5|8768.5|8778.8|8768.8|8781.9|8771.9|8775|8765|220
1678452000000|2023-03-10 12:40:00|8778.1|8768.1|8777.6|8767.6|8779|8769|8775|8765|152
1678452300000|2023-03-10 12:45:00|8777.8|8767.8|8778.1|8768.1|8782.4|8772.4|8776.4|8766.4|157
1678452600000|2023-03-10 12:50:00|8778|8768|8779.1|8769.1|8779.8|8769.8|8772.6|8762.6|210
1678452900000|2023-03-10 12:55:00|8779.3|8769.3|8778.8|8768.8|8785.6|8775.6|8778.6|8768.6|229
1678453200000|2023-03-10 13:00:00|8778.9|8768.9|8777.1|8767.1|8788.9|8778.9|8775.6|8765.6|641
1678453500000|2023-03-10 13:05:00|8776.9|8766.9|8776.4|8766.4|8781.3|8771.3|8771|8761|514
1678453800000|2023-03-10 13:10:00|8776.1|8766.1|8758.1|8748.1|8776.1|8766.1|8756.4|8746.4|429
1678454100000|2023-03-10 13:15:00|8757.8|8747.8|8756.4|8746.4|8763|8753|8752.4|8742.4|424
1678454400000|2023-03-10 13:20:00|8756.6|8746.6|8762.4|8752.4|8762.4|8752.4|8748.6|8738.6|489
1678454700000|2023-03-10 13:25:00|8762.1|8752.1|8772.9|8752.9|8773.4|8756.5|8754.3|8744.3|304
1678455000000|2023-03-10 13:30:00|8772.6|8752.6|8819.1|8809.1|8856.9|8836.9|8772.4|8752.4|780
1678455300000|2023-03-10 13:35:00|8819.4|8809.4|8825.3|8815.3|8830.9|8820.9|8803.8|8793.8|885
1678455600000|2023-03-10 13:40:00|8824.9|8814.9|8858.8|8848.8|8864.1|8854.1|8820.9|8810.9|743
1678455900000|2023-03-10 13:45:00|8859|8849|8844.4|8834.4|8869.3|8859.3|8842.8|8832.8|740
1678456200000|2023-03-10 13:50:00|8844.6|8834.6|8853.8|8843.8|8864|8854|8835.1|8825.1|642
1678456500000|2023-03-10 13:55:00|8854|8844|8840|8830|8860.8|8850.8|8832.5|8822.5|636
1678456800000|2023-03-10 14:00:00|8840.4|8830.4|8833.4|8823.4|8841.4|8831.4|8818.1|8808.1|724
1678457100000|2023-03-10 14:05:00|8833.1|8823.1|8843.5|8833.5|8845.6|8835.6|8824|8814|777
1678457400000|2023-03-10 14:10:00|8844|8834|8823.5|8813.5|8848.9|8838.9|8820.8|8810.8|643
1678457700000|2023-03-10 14:15:00|8823|8813|8825.8|8815.8|8829.8|8819.8|8813.9|8803.9|577
1678458000000|2023-03-10 14:20:00|8825.5|8815.5|8833.3|8823.3|8840.5|8830.5|8817.5|8807.5|594
1678458300000|2023-03-10 14:25:00|8833|8823|8834.4|8824.4|8835|8825|8822|8812|436
1678458600000|2023-03-10 14:30:00|8834.6|8824.6|8829.6|8819.6|8851|8841|8828.5|8818.5|740
1678458900000|2023-03-10 14:35:00|8829.9|8819.9|8838.4|8828.4|8845.9|8835.9|8828.1|8818.1|739
1678459200000|2023-03-10 14:40:00|8838.3|8828.3|8845.5|8835.5|8848.9|8838.9|8834.3|8824.3|732
1678459500000|2023-03-10 14:45:00|8846.5|8836.5|8824.4|8814.4|8846.5|8836.5|8817.1|8807.1|665
1678459800000|2023-03-10 14:50:00|8824.3|8814.3|8833.5|8823.5|8839.4|8829.4|8809.3|8799.3|650
1678460100000|2023-03-10 14:55:00|8833.3|8823.3|8839.8|8829.8|8848.9|8838.9|8827.4|8817.4|673
1678460400000|2023-03-10 15:00:00|8840|8830|8855.5|8845.5|8862.9|8852.9|8840|8830|692
1678460700000|2023-03-10 15:05:00|8855.4|8845.4|8894.1|8884.1|8900.8|8890.8|8855.4|8845.4|634
1678461000000|2023-03-10 15:10:00|8893.1|8883.1|8895.4|8885.4|8911.9|8901.9|8885.1|8875.1|669
1678461300000|2023-03-10 15:15:00|8895|8885|8877.4|8867.4|8900.9|8890.9|8875.5|8865.5|561
1678461600000|2023-03-10 15:20:00|8876.5|8866.5|8889.8|8879.8|8893.9|8883.9|8874|8864|546
1678461900000|2023-03-10 15:25:00|8890.1|8880.1|8894.3|8884.3|8901.3|8891.3|8875.1|8865.1|577
1678462200000|2023-03-10 15:30:00|8894.8|8884.8|8908|8898|8918.5|8908.5|8893.9|8883.9|640
1678462500000|2023-03-10 15:35:00|8908.6|8898.6|8912|8902|8925.9|8915.9|8904|8894|664
1678462800000|2023-03-10 15:40:00|8912.3|8902.3|8905.3|8895.3|8921.3|8911.3|8900.5|8890.5|615
1678463100000|2023-03-10 15:45:00|8905|8895|8897.6|8887.6|8914.6|8904.6|8895.9|8885.9|565
1678463400000|2023-03-10 15:50:00|8897.9|8887.9|8902.3|8892.3|8906|8896|8888.6|8878.6|504
1678463700000|2023-03-10 15:55:00|8902.5|8892.5|8907.8|8897.8|8919.5|8909.5|8902.3|8892.3|520
1678464000000|2023-03-10 16:00:00|8907.5|8897.5|8898.8|8888.8|8911.3|8901.3|8897.1|8887.1|513
1678464300000|2023-03-10 16:05:00|8898.4|8888.4|8901.6|8891.6|8904.8|8894.8|8896.3|8886.3|393
1678464600000|2023-03-10 16:10:00|8901.8|8891.8|8893.5|8883.5|8910.8|8900.8|8890.5|8880.5|493
1678464900000|2023-03-10 16:15:00|8893.1|8883.1|8885.1|8875.1|8903|8893|8880.8|8870.8|493
1678465200000|2023-03-10 16:20:00|8883.6|8873.6|8880.4|8870.4|8899.4|8889.4|8878.4|8868.4|534
1678465500000|2023-03-10 16:25:00|8880.1|8870.1|8892.4|8882.4|8895.3|8885.3|8876|8866|477
1678465800000|2023-03-10 16:30:00|8891.6|8881.6|8895.8|8885.8|8900|8890|8891.5|8881.5|484
1678466100000|2023-03-10 16:35:00|8895.9|8885.9|8895.8|8885.8|8897.9|8887.9|8884|8874|516
1678466400000|2023-03-10 16:40:00|8897|8887|8887.3|8877.3|8903.1|8893.1|8886|8876|575
1678466700000|2023-03-10 16:45:00|8887.1|8877.1|8872.6|8862.6|8889.8|8879.8|8865.1|8855.1|482
1678467000000|2023-03-10 16:50:00|8872.3|8862.3|8856.3|8846.3|8874|8864|8848.8|8838.8|430
1678467300000|2023-03-10 16:55:00|8854|8844|8852|8842|8854|8844|8844.1|8834.1|479
1678467600000|2023-03-10 17:00:00|8852.3|8842.3|8854.5|8844.5|8863.4|8853.4|8847.4|8837.4|282
1678467900000|2023-03-10 17:05:00|8853.8|8843.8|8845|8835|8856.3|8846.3|8844|8834|355
1678468200000|2023-03-10 17:10:00|8844.9|8834.9|8847.8|8837.8|8848.8|8838.8|8839.5|8829.5|313
1678468500000|2023-03-10 17:15:00|8848|8838|8857.3|8847.3|8858.9|8848.9|8846|8836|381
1678468800000|2023-03-10 17:20:00|8857|8847|8862.3|8852.3|8863.6|8853.6|8855.3|8845.3|352
1678469100000|2023-03-10 17:25:00|8862.9|8852.9|8860.9|8850.9|8864.8|8854.8|8854|8844|362
1678469400000|2023-03-10 17:30:00|8860.6|8850.6|8856.9|8846.9|8862.3|8852.3|8853.3|8843.3|428
1678469700000|2023-03-10 17:35:00|8857|8847|8862.1|8852.1|8863.5|8853.5|8850.6|8840.6|270
1678470000000|2023-03-10 17:40:00|8862.3|8852.3|8866.5|8856.5|8872|8862|8862|8852|296
1678470300000|2023-03-10 17:45:00|8867.4|8857.4|8864.5|8854.5|8868.8|8858.8|8858.3|8848.3|298
1678470600000|2023-03-10 17:50:00|8864.8|8854.8|8871|8861|8871|8861|8863.4|8853.4|278
1678470900000|2023-03-10 17:55:00|8870.9|8860.9|8865.3|8855.3|8873|8863|8859.8|8849.8|321
1678471200000|2023-03-10 18:00:00|8865|8855|8858.3|8848.3|8873.5|8863.5|8857.4|8847.4|258
1678471500000|2023-03-10 18:05:00|8858.1|8848.1|8863.3|8853.3|8867|8857|8856.6|8846.6|245
1678471800000|2023-03-10 18:10:00|8863|8853|8857.4|8847.4|8865.5|8855.5|8857.4|8844.5|205
1678472100000|2023-03-10 18:15:00|8857.8|8847.8|8841.3|8831.3|8857.8|8847.8|8840.3|8830.3|220
1678472400000|2023-03-10 18:20:00|8841|8831|8828.4|8818.4|8842.8|8832.8|8827.8|8817.8|174
1678472700000|2023-03-10 18:25:00|8829.1|8819.1|8820.8|8810.8|8829.3|8819.3|8820.3|8810.3|215
1678473000000|2023-03-10 18:30:00|8820.5|8810.5|8807|8797|8822|8812|8807|8797|207
1678473300000|2023-03-10 18:35:00|8807.4|8797.4|8804.5|8794.5|8811.3|8797.8|8803.3|8789.1|193
1678473600000|2023-03-10 18:40:00|8804.1|8794.1|8791|8781|8805.3|8795.3|8790.5|8780.5|172
1678473900000|2023-03-10 18:45:00|8790.6|8780.6|8789|8779|8797|8787|8788.4|8778.4|212
1678474200000|2023-03-10 18:50:00|8788.8|8778.8|8792.9|8772.9|8794.8|8784.8|8787.6|8772.8|209
1678474500000|2023-03-10 18:55:00|8792.5|8772.5|8788.5|8768.5|8795.8|8777.6|8781|8761|53
1678669200000|2023-03-13 01:00:00|8840.3|8830.3|8841.1|8831.1|8848|8838|8834|8824|236
1678669500000|2023-03-13 01:05:00|8841.4|8831.4|8814|8804|8842.9|8832.9|8811|8801|480
1678669800000|2023-03-13 01:10:00|8813.8|8803.8|8818.3|8808.3|8819.8|8809.8|8809|8799|345
1678670100000|2023-03-13 01:15:00|8817.8|8807.8|8820.5|8810.5|8830|8820|8812.3|8802.3|330
1678670400000|2023-03-13 01:20:00|8820.3|8810.3|8806.8|8796.8|8820.5|8810.5|8801.9|8791.9|326
1678670700000|2023-03-13 01:25:00|8806.5|8796.5|8811|8801|8815.4|8805.4|8805.5|8793.3|291
1678671000000|2023-03-13 01:30:00|8811.1|8801.1|8813.5|8803.5|8817.4|8807.4|8808.5|8798.5|423
1678671300000|2023-03-13 01:35:00|8813.8|8803.8|8825|8815|8826.8|8816.8|8806.3|8796.3|338
1678671600000|2023-03-13 01:40:00|8824.9|8814.9|8841.3|8831.3|8847|8837|8823|8813|406
1678671900000|2023-03-13 01:45:00|8842|8832|8839|8829|8846.5|8836.5|8837.8|8827.8|353
1678672200000|2023-03-13 01:50:00|8839.5|8829.5|8828|8818|8841|8831|8825.5|8815.5|365
1678672500000|2023-03-13 01:55:00|8827.8|8817.8|8824.3|8814.3|8834|8824|8817.5|8807.5|306
1678672800000|2023-03-13 02:00:00|8824|8814|8838.8|8828.8|8840|8830|8819.8|8809.8|413
1678673100000|2023-03-13 02:05:00|8839|8829|8839.8|8829.8|8844.8|8834.8|8832.8|8822.8|348
1678673400000|2023-03-13 02:10:00|8840|8830|8844.5|8834.5|8846.5|8836.5|8831.9|8821.9|324
1678673700000|2023-03-13 02:15:00|8844.8|8834.8|8851.8|8841.8|8852.8|8842.8|8836.6|8826.6|258
1678674000000|2023-03-13 02:20:00|8851.5|8841.5|8865.5|8855.5|8869.3|8859.3|8845.5|8835.5|348
1678674300000|2023-03-13 02:25:00|8866.3|8856.3|8874.3|8864.3|8887.4|8875.3|8865.8|8855.8|367
1678674600000|2023-03-13 02:30:00|8874.8|8864.8|8906|8896|8909.4|8899.4|8874.5|8864.5|508
1678674900000|2023-03-13 02:35:00|8905.8|8895.8|8919.5|8909.5|8921.3|8911.3|8903.4|8893.4|486
1678675200000|2023-03-13 02:40:00|8919.3|8909.3|8934.8|8924.8|8937.5|8927.5|8917.9|8907.9|352
1678675500000|2023-03-13 02:45:00|8934.4|8924.4|8928.5|8918.5|8934.4|8924.4|8924.8|8914.8|425
1678675800000|2023-03-13 02:50:00|8928.3|8918.3|8939|8929|8939|8929|8926|8916|293
1678676100000|2023-03-13 02:55:00|8939.3|8929.3|8937.8|8927.8|8951.4|8937.3|8935.8|8925.8|364
1678676400000|2023-03-13 03:00:00|8938.8|8928.8|8939.5|8929.5|8942.8|8932.8|8933.5|8923.5|354
1678676700000|2023-03-13 03:05:00|8939.8|8929.8|8945.3|8935.3|8946.5|8936.5|8932.5|8922.5|332
1678677000000|2023-03-13 03:10:00|8945.4|8935.4|8941.8|8931.8|8951.3|8938.4|8938|8928|366
1678677300000|2023-03-13 03:15:00|8942|8932|8947.3|8937.3|8950.5|8940.5|8937.9|8927.9|212
1678677600000|2023-03-13 03:20:00|8947|8937|8942.5|8932.5|8947.5|8937.5|8940.1|8930.1|380
1678677900000|2023-03-13 03:25:00|8942.3|8932.3|8937.9|8927.9|8943.5|8933.5|8936.8|8926.8|283
1678678200000|2023-03-13 03:30:00|8938.3|8928.3|8946.5|8936.5|8948.5|8938.5|8935.1|8925.1|220
1678678500000|2023-03-13 03:35:00|8946.3|8936.3|8944.5|8934.5|8954.1|8944.1|8943.5|8933.5|276
1678678800000|2023-03-13 03:40:00|8943.9|8933.9|8942.5|8932.5|8947.5|8936.8|8941|8927.5|179
1678679100000|2023-03-13 03:45:00|8942.3|8932.3|8935|8925|8945.8|8935.8|8934|8924|169
1678679400000|2023-03-13 03:50:00|8935.3|8925.3|8934.5|8924.5|8938|8928|8932.3|8922.3|144
1678679700000|2023-03-13 03:55:00|8935|8925|8929.6|8919.6|8935|8925|8928.6|8918.6|98
1678680000000|2023-03-13 04:00:00|8929.8|8919.8|8931|8921|8935.5|8925.5|8929.8|8919.8|124
1678680300000|2023-03-13 04:05:00|8930.8|8920.8|8928.3|8918.3|8931.3|8921.3|8926.5|8916.5|76
1678680600000|2023-03-13 04:10:00|8928.5|8918.5|8929.6|8919.6|8929.9|8919.9|8926.4|8916.4|124
1678680900000|2023-03-13 04:15:00|8929.9|8919.9|8928|8918|8931.3|8921.3|8926.4|8916.4|78
1678681200000|2023-03-13 04:20:00|8928.1|8918.1|8922.3|8912.3|8929.8|8919.8|8916.3|8906.3|103
1678681500000|2023-03-13 04:25:00|8922|8912|8922|8912|8924.4|8914.4|8920|8910|91
1678681800000|2023-03-13 04:30:00|8921.8|8911.8|8921.3|8911.3|8923|8913|8915.3|8905.3|129
1678682100000|2023-03-13 04:35:00|8921|8911|8921.5|8911.5|8923.6|8913.6|8918.3|8908.3|92
1678682400000|2023-03-13 04:40:00|8921.3|8911.3|8918.6|8908.6|8921.8|8911.8|8917.3|8907.3|73
1678682700000|2023-03-13 04:45:00|8919|8909|8918.5|8908.5|8922.8|8912.8|8917.5|8907.5|81
1678683000000|2023-03-13 04:50:00|8918.8|8908.8|8917|8907|8922.3|8912.3|8915.8|8905.8|92
1678683300000|2023-03-13 04:55:00|8917.3|8907.3|8916.5|8906.5|8919.8|8909.8|8914.1|8904.1|128
1678683600000|2023-03-13 05:00:00|8916.3|8906.3|8913.3|8903.3|8917|8907|8911.3|8901.3|185
1678683900000|2023-03-13 05:05:00|8913|8903|8915.5|8905.5|8917.3|8907.3|8911.3|8901.3|126
1678684200000|2023-03-13 05:10:00|8915.3|8905.3|8916.5|8906.5|8919.5|8909.5|8913.8|8903.8|112
1678684500000|2023-03-13 05:15:00|8916.3|8906.3|8920.5|8910.5|8921.3|8911.3|8915.5|8905.5|131
1678684800000|2023-03-13 05:20:00|8920.1|8910.1|8917.8|8907.8|8921.3|8911.3|8916.8|8906.8|130
1678685100000|2023-03-13 05:25:00|8917.9|8907.9|8920.8|8910.8|8921|8911|8916.5|8906.5|148
1678685400000|2023-03-13 05:30:00|8921|8911|8918.1|8908.1|8923.3|8913.3|8912.6|8902.6|253
1678685700000|2023-03-13 05:35:00|8917.6|8907.6|8898.8|8888.8|8920.3|8910.3|8897.4|8887.4|226
1678686000000|2023-03-13 05:40:00|8898.5|8888.5|8899.1|8889.1|8900.5|8890.5|8894|8884|207
1678686300000|2023-03-13 05:45:00|8899|8889|8901.3|8891.3|8903.5|8893.5|8897.5|8887.5|228
1678686600000|2023-03-13 05:50:00|8901|8891|8901.8|8891.8|8902|8892|8895.4|8885.4|224
1678686900000|2023-03-13 05:55:00|8902|8892|8901.5|8891.5|8902.3|8892.3|8894|8884|197
1678687200000|2023-03-13 06:00:00|8901.8|8891.8|8904|8894|8904.9|8894.9|8899|8889|218
1678687500000|2023-03-13 06:05:00|8903.8|8893.8|8913.1|8903.1|8914.9|8904.9|8903.5|8893.5|271
1678687800000|2023-03-13 06:10:00|8913.4|8903.4|8924|8914|8924.4|8914.4|8912|8902|303
1678688100000|2023-03-13 06:15:00|8924.3|8914.3|8924.3|8914.3|8925|8915|8919|8909|339
1678688400000|2023-03-13 06:20:00|8924|8914|8931.5|8921.5|8939.8|8929.8|8923|8913|463
1678688700000|2023-03-13 06:25:00|8931|8921|8928.9|8918.9|8938.3|8927.3|8927.3|8917.3|254
1678689000000|2023-03-13 06:30:00|8928.8|8918.8|8920.5|8910.5|8929.4|8919.4|8912.1|8902.1|303
1678689300000|2023-03-13 06:35:00|8920.8|8910.8|8918|8908|8922.5|8912.5|8913.5|8903.5|208
1678689600000|2023-03-13 06:40:00|8918.3|8908.3|8924.3|8914.3|8925|8915|8914.4|8904.4|236
1678689900000|2023-03-13 06:45:00|8924|8914|8925|8915|8927.6|8917.6|8919|8909|238
1678690200000|2023-03-13 06:50:00|8924.8|8914.8|8925.8|8915.8|8928.5|8918.5|8923.1|8913.1|275
1678690500000|2023-03-13 06:55:00|8926.3|8916.3|8919|8909|8928|8918|8913.8|8903.8|364
1678690800000|2023-03-13 07:00:00|8918.8|8908.8|8900.6|8890.6|8925.3|8915.3|8895.4|8885.4|278
1678691100000|2023-03-13 07:05:00|8900.4|8890.4|8897|8887|8900.4|8890.4|8894.5|8884.5|295
1678691400000|2023-03-13 07:10:00|8897.1|8887.1|8896.5|8886.5|8899|8889|8891.4|8881.4|340
1678691700000|2023-03-13 07:15:00|8896.4|8886.4|8894.4|8884.4|8899.5|8889.5|8890|8880|214
1678692000000|2023-03-13 07:20:00|8894.1|8884.1|8898|8888|8902.4|8892.4|8892.5|8882.5|189
1678692300000|2023-03-13 07:25:00|8898.4|8888.4|8892.4|8882.4|8900.9|8890.6|8889.4|8875.5|260
1678692600000|2023-03-13 07:30:00|8893.3|8883.3|8902.4|8892.4|8903.6|8893.6|8893.3|8883.3|302
1678692900000|2023-03-13 07:35:00|8902.5|8892.5|8898.3|8888.3|8909.5|8899.5|8896.4|8886.4|262
1678693200000|2023-03-13 07:40:00|8897.9|8887.9|8904|8894|8907|8897|8895.3|8885.3|235
1678693500000|2023-03-13 07:45:00|8904.3|8894.3|8906.8|8896.8|8915.3|8905.3|8904.3|8894.3|260
1678693800000|2023-03-13 07:50:00|8907|8897|8911.1|8901.1|8915.6|8903.5|8904.9|8893.3|199
1678694100000|2023-03-13 07:55:00|8911.5|8901.5|8891.8|8881.8|8914.9|8904.9|8891.8|8881.8|276
1678694400000|2023-03-13 08:00:00|8892.3|8882.3|8883.1|8873.1|8917.1|8902|8869.8|8852.9|412
1678694700000|2023-03-13 08:05:00|8882.4|8872.4|8893.5|8883.5|8893.5|8883.5|8879.4|8869.4|285
1678695000000|2023-03-13 08:10:00|8893.3|8883.3|8899.3|8889.3|8908.9|8898.9|8890.9|8880.9|306
1678695300000|2023-03-13 08:15:00|8899.1|8889.1|8909.4|8899.4|8916.1|8906.1|8898.1|8888.1|346
1678695600000|2023-03-13 08:20:00|8909.1|8899.1|8915.5|8905.5|8920.5|8910.5|8905.9|8895.9|356
1678695900000|2023-03-13 08:25:00|8915.1|8905.1|8907.1|8897.1|8922.3|8912.3|8904.8|8894.8|431
1678696200000|2023-03-13 08:30:00|8907.3|8897.3|8907.1|8897.1|8914.4|8904.4|8901.5|8891.5|429
1678696500000|2023-03-13 08:35:00|8907|8897|8921.5|8911.5|8922.9|8912.9|8904.4|8894.4|394
1678696800000|2023-03-13 08:40:00|8922|8912|8907.6|8897.6|8924.6|8914.6|8900.8|8890.8|422
1678697100000|2023-03-13 08:45:00|8906.8|8896.8|8919.3|8909.3|8926.9|8916.9|8901.5|8891.5|296
1678697400000|2023-03-13 08:50:00|8919.5|8909.5|8912.6|8902.6|8921.4|8911.4|8900.8|8890.8|338
1678697700000|2023-03-13 08:55:00|8913|8903|8905.6|8895.6|8917.8|8907.8|8900.1|8890.1|357
1678698000000|2023-03-13 09:00:00|8905.9|8895.9|8901|8891|8906.6|8896.6|8893.8|8883.8|385
1678698300000|2023-03-13 09:05:00|8901.1|8891.1|8882.1|8872.1|8901.1|8891.1|8880.9|8870.9|444
1678698600000|2023-03-13 09:10:00|8881.8|8871.8|8865.8|8855.8|8881.8|8871.8|8865.4|8855.4|379
1678698900000|2023-03-13 09:15:00|8864.6|8854.6|8846.3|8836.3|8864.6|8854.6|8846.1|8836.1|434
1678699200000|2023-03-13 09:20:00|8846.1|8836.1|8823.5|8813.5|8848.4|8838.4|8819.6|8809.6|525
1678699500000|2023-03-13 09:25:00|8823.3|8813.3|8812.1|8802.1|8824|8814|8810.8|8800.8|534
1678699800000|2023-03-13 09:30:00|8812.3|8802.3|8800|8790|8812.3|8802.3|8786.6|8776.6|648
1678700100000|2023-03-13 09:35:00|8800.8|8790.8|8808.8|8798.8|8812.4|8802.4|8790.3|8780.3|642
1678700400000|2023-03-13 09:40:00|8809|8799|8802.3|8792.3|8810.4|8800.4|8790.6|8780.6|719
1678700700000|2023-03-13 09:45:00|8802|8792|8799.4|8789.4|8816.1|8806.1|8794|8784|624
1678701000000|2023-03-13 09:50:00|8799.6|8789.6|8802.9|8792.9|8810.5|8800.5|8795|8785|519
1678701300000|2023-03-13 09:55:00|8802.5|8792.5|8796.9|8786.9|8807.5|8797.5|8794.8|8784.8|476
1678701600000|2023-03-13 10:00:00|8796.6|8786.6|8806.5|8796.5|8811.9|8801.9|8794.9|8784.9|573
1678701900000|2023-03-13 10:05:00|8806.3|8796.3|8806.3|8796.3|8809.9|8799.9|8797|8787|489
1678702200000|2023-03-13 10:10:00|8806.5|8796.5|8792.1|8782.1|8808.9|8798.9|8787.9|8777.9|401
1678702500000|2023-03-13 10:15:00|8792|8782|8793.9|8783.9|8796.1|8786.1|8782.5|8772.5|370
1678702800000|2023-03-13 10:20:00|8793.8|8783.8|8784.3|8774.3|8797|8787|8782.9|8772.9|430
1678703100000|2023-03-13 10:25:00|8784.4|8774.4|8788.4|8778.4|8790.4|8780.4|8782.8|8772.8|357
1678703400000|2023-03-13 10:30:00|8788.6|8778.6|8789.8|8779.8|8794.4|8784.4|8783.9|8773.9|417
1678703700000|2023-03-13 10:35:00|8789.5|8779.5|8787.9|8777.9|8797.1|8787.1|8782.6|8772.6|436
1678704000000|2023-03-13 10:40:00|8788|8778|8792|8782|8800.6|8790.6|8784.3|8774.3|360
1678704300000|2023-03-13 10:45:00|8791.8|8781.8|8786.9|8776.9|8791.8|8781.8|8768.5|8758.5|427
1678704600000|2023-03-13 10:50:00|8786.6|8776.6|8784.3|8774.3|8787.6|8777.6|8777.5|8767.5|441
1678704900000|2023-03-13 10:55:00|8784|8774|8811|8801|8815.8|8805.8|8779.8|8769.8|373
1678705200000|2023-03-13 11:00:00|8811.5|8801.5|8822.6|8812.6|8824.5|8814.5|8808.3|8798.3|547
1678705500000|2023-03-13 11:05:00|8822|8812|8828.4|8818.4|8835.9|8825.9|8814|8804|424
1678705800000|2023-03-13 11:10:00|8828.6|8818.6|8824.4|8814.4|8829.5|8819.5|8818.3|8808.3|434
1678706100000|2023-03-13 11:15:00|8824.3|8814.3|8823.8|8813.8|8826.9|8816.9|8818.9|8808.9|333
1678706400000|2023-03-13 11:20:00|8823.6|8813.6|8821.5|8811.5|8833.6|8823.6|8819.5|8809.5|383
1678706700000|2023-03-13 11:25:00|8821.9|8811.9|8819.6|8809.6|8825.9|8815.9|8817.3|8807.3|421
1678707000000|2023-03-13 11:30:00|8819.5|8809.5|8806.4|8796.4|8824.1|8814.1|8805.6|8795.6|383
1678707300000|2023-03-13 11:35:00|8806.8|8796.8|8807.6|8797.6|8814.6|8804.6|8805.4|8795.4|407
1678707600000|2023-03-13 11:40:00|8807.4|8797.4|8807.4|8797.4|8813.3|8803.3|8805.8|8795.8|423
1678707900000|2023-03-13 11:45:00|8807.1|8797.1|8809.8|8799.8|8813.6|8803.6|8801.4|8791.4|365
1678708200000|2023-03-13 11:50:00|8809.9|8799.9|8799.1|8789.1|8810.4|8800.4|8798.4|8788.4|375
1678708500000|2023-03-13 11:55:00|8799.3|8789.3|8788.4|8778.4|8802.3|8792.3|8788.3|8778.3|378
1678708800000|2023-03-13 12:00:00|8788.6|8778.6|8783.4|8773.4|8800.4|8790.4|8773.5|8763.5|569
1678709100000|2023-03-13 12:05:00|8783.6|8773.6|8768.3|8758.3|8795.3|8785.3|8768.3|8758.3|672
1678709400000|2023-03-13 12:10:00|8768.8|8758.8|8725.4|8715.4|8768.8|8758.8|8722.9|8712.9|781
1678709700000|2023-03-13 12:15:00|8725.1|8715.1|8691|8681|8736.1|8726.1|8686.8|8676.8|717
1678710000000|2023-03-13 12:20:00|8694.4|8684.4|8677.5|8667.5|8704.4|8694.4|8661.8|8651.8|804
1678710300000|2023-03-13 12:25:00|8676.5|8666.5|8673.8|8663.8|8682.5|8672.5|8655.5|8645.5|763
1678710600000|2023-03-13 12:30:00|8674|8664|8676.8|8666.8|8700.9|8690.9|8672.1|8662.1|752
1678710900000|2023-03-13 12:35:00|8677|8667|8666|8656|8690.1|8680.1|8659.9|8649.9|624
1678711200000|2023-03-13 12:40:00|8665.9|8655.9|8658|8648|8670|8660|8642.3|8632.3|583
1678711500000|2023-03-13 12:45:00|8658.6|8648.6|8659.6|8649.6|8667|8657|8651.3|8641.3|604
1678711800000|2023-03-13 12:50:00|8659|8649|8661.8|8651.8|8676|8666|8654.5|8644.5|625
1678712100000|2023-03-13 12:55:00|8661.1|8651.1|8702.1|8692.1|8703.3|8693.3|8660|8650|636
1678712400000|2023-03-13 13:00:00|8702.6|8692.6|8726|8716|8756.8|8745.5|8697|8686.9|926
1678712700000|2023-03-13 13:05:00|8724.9|8714.9|8726.8|8716.8|8734.5|8724.5|8712.8|8702.8|922
1678713000000|2023-03-13 13:10:00|8726.5|8716.5|8737.9|8727.9|8748.5|8738.5|8720.4|8710.4|842
1678713300000|2023-03-13 13:15:00|8737.4|8727.4|8784.4|8774.4|8786.9|8776.9|8733.3|8723.3|830
1678713600000|2023-03-13 13:20:00|8784.6|8774.6|8797.4|8787.4|8813.9|8803.9|8784.6|8774.6|700
1678713900000|2023-03-13 13:25:00|8796.6|8786.6|8778.3|8768.3|8797.1|8787.1|8768|8758|734
1678714200000|2023-03-13 13:30:00|8777.5|8767.5|8773.4|8763.4|8780.9|8770.9|8759.3|8749.3|891
1678714500000|2023-03-13 13:35:00|8776.3|8766.3|8788.6|8778.6|8788.6|8778.6|8765.8|8755.8|743
1678714800000|2023-03-13 13:40:00|8788.4|8778.4|8806|8796|8813.3|8803.3|8787.4|8777.4|741
1678715100000|2023-03-13 13:45:00|8805.6|8795.6|8811.8|8801.8|8831.1|8821.1|8801|8791|780
1678715400000|2023-03-13 13:50:00|8812|8802|8819.6|8809.6|8832.8|8822.8|8811.6|8801.6|748
1678715700000|2023-03-13 13:55:00|8819.1|8809.1|8817.9|8807.9|8832.6|8822.6|8809.9|8799.9|724
1678716000000|2023-03-13 14:00:00|8818.1|8808.1|8832.3|8822.3|8835.5|8825.5|8813.3|8803.3|712
1678716300000|2023-03-13 14:05:00|8831.9|8821.9|8841.8|8831.8|8842.6|8832.6|8819.3|8809.3|693
1678716600000|2023-03-13 14:10:00|8842.8|8832.8|8860.1|8850.1|8863.4|8853.4|8842|8832|657
1678716900000|2023-03-13 14:15:00|8859.9|8849.9|8834.8|8824.8|8859.9|8849.9|8829.4|8819.4|662
1678717200000|2023-03-13 14:20:00|8835.4|8825.4|8826.5|8816.5|8848.1|8838.1|8823|8813|523
1678717500000|2023-03-13 14:25:00|8826.8|8816.8|8825.3|8815.3|8838.9|8828.9|8819.3|8809.3|473
1678717800000|2023-03-13 14:30:00|8825.8|8815.8|8851.5|8841.5|8853.4|8843.4|8825.4|8815.4|565
1678718100000|2023-03-13 14:35:00|8851.4|8841.4|8845.4|8835.4|8854.1|8844.1|8834.8|8824.8|553
1678718400000|2023-03-13 14:40:00|8846.8|8836.8|8881|8871|8881.5|8871.5|8838|8828|592
1678718700000|2023-03-13 14:45:00|8881.4|8871.4|8891.4|8881.4|8895.8|8885.8|8881.4|8871.4|737
1678719000000|2023-03-13 14:50:00|8891.9|8881.9|8875.3|8865.3|8894.1|8884.1|8867.1|8857.1|601
1678719300000|2023-03-13 14:55:00|8876.5|8866.5|8878|8868|8891.5|8881.5|8871.4|8861.4|537
1678719600000|2023-03-13 15:00:00|8878.3|8868.3|8885.5|8875.5|8893.9|8883.9|8873.1|8863.1|587
1678719900000|2023-03-13 15:05:00|8886|8876|8893.9|8883.9|8894.5|8884.5|8876.5|8866.5|585
1678720200000|2023-03-13 15:10:00|8893.8|8883.8|8907.1|8897.1|8912|8902|8889.3|8879.3|560
1678720500000|2023-03-13 15:15:00|8907.3|8897.3|8918.9|8908.9|8919.5|8909.5|8904.9|8894.9|436
1678720800000|2023-03-13 15:20:00|8919.1|8909.1|8927.1|8917.1|8935.9|8925.9|8918.9|8908.9|468
1678721100000|2023-03-13 15:25:00|8927.3|8917.3|8947.9|8937.9|8948.1|8938.1|8924.1|8914.1|482
1678721400000|2023-03-13 15:30:00|8948|8938|8919.3|8909.3|8951.9|8941.9|8913.5|8903.5|465
1678721700000|2023-03-13 15:35:00|8919.5|8909.5|8924.9|8914.9|8930.5|8920.5|8909.1|8899.1|587
1678722000000|2023-03-13 15:40:00|8925.4|8915.4|8930.9|8920.9|8937.8|8927.8|8923.9|8913.9|497
1678722300000|2023-03-13 15:45:00|8931.3|8921.3|8936.5|8926.5|8937|8927|8923.4|8913.4|543
1678722600000|2023-03-13 15:50:00|8936.3|8926.3|8916.1|8906.1|8937.3|8927.3|8916.1|8906.1|567
1678722900000|2023-03-13 15:55:00|8916|8906|8935.6|8925.6|8935.9|8925.9|8910|8900|572
1678723200000|2023-03-13 16:00:00|8935.3|8925.3|8938.9|8928.9|8948.1|8938.1|8931.1|8921.1|577
1678723500000|2023-03-13 16:05:00|8939.1|8929.1|8945.3|8935.3|8950.4|8940.4|8938.9|8928.9|469
1678723800000|2023-03-13 16:10:00|8945.5|8935.5|8931|8921|8945.5|8935.5|8928.9|8918.9|464
1678724100000|2023-03-13 16:15:00|8930.1|8920.1|8933.5|8923.5|8936.6|8926.6|8929.9|8919.9|465
1678724400000|2023-03-13 16:20:00|8933.3|8923.3|8920.9|8910.9|8942.5|8932.5|8920.1|8910.1|398
1678724700000|2023-03-13 16:25:00|8920.6|8910.6|8928|8918|8928.3|8918.3|8913.9|8903.9|488
1678725000000|2023-03-13 16:30:00|8928.3|8918.3|8914|8904|8929.8|8919.8|8914|8904|503
1678725300000|2023-03-13 16:35:00|8913.3|8903.3|8915.8|8905.8|8929.6|8919.6|8913.3|8903.3|480
1678725600000|2023-03-13 16:40:00|8915.4|8905.4|8932.9|8922.9|8933.8|8923.8|8914.8|8904.8|476
1678725900000|2023-03-13 16:45:00|8934.5|8924.5|8937.5|8927.5|8940.4|8930.4|8927.5|8917.5|572
1678726200000|2023-03-13 16:50:00|8937.1|8927.1|8933|8923|8937.1|8927.1|8929.1|8919.1|350
1678726500000|2023-03-13 16:55:00|8933.3|8923.3|8922.4|8912.4|8934.1|8924.1|8922.4|8912.4|316
1678726800000|2023-03-13 17:00:00|8923.3|8913.3|8926.1|8916.1|8930.5|8920.5|8905.3|8895.3|464
1678727100000|2023-03-13 17:05:00|8925.6|8915.6|8940.9|8930.9|8942.3|8932.3|8923|8913|397
1678727400000|2023-03-13 17:10:00|8940.5|8930.5|8941|8931|8943.3|8933.3|8936.3|8926.3|357
1678727700000|2023-03-13 17:15:00|8940.8|8930.8|8940.5|8930.5|8946.1|8936.1|8938.8|8928.8|402
1678728000000|2023-03-13 17:20:00|8939.9|8929.9|8936.4|8926.4|8940.8|8930.8|8935.8|8925.8|263
1678728300000|2023-03-13 17:25:00|8936.3|8926.3|8945.5|8935.5|8945.5|8935.5|8934|8924|227
1678728600000|2023-03-13 17:30:00|8945.3|8935.3|8936.1|8926.1|8951.1|8936.6|8936.1|8926.1|321
1678728900000|2023-03-13 17:35:00|8936.3|8926.3|8946.6|8936.6|8949.5|8939.5|8935.3|8925.3|286
1678729200000|2023-03-13 17:40:00|8946.9|8936.9|8939.9|8929.9|8956.4|8942.6|8935.8|8925.8|245
1678729500000|2023-03-13 17:45:00|8940|8930|8931.5|8921.5|8943|8933|8930.5|8920.5|272
1678729800000|2023-03-13 17:50:00|8931.3|8921.3|8916.1|8906.1|8932.1|8922.1|8915.3|8905.3|299
1678730100000|2023-03-13 17:55:00|8917|8907|8914.8|8904.8|8923.9|8913.9|8913|8903|323
1678730400000|2023-03-13 18:00:00|8915|8905|8923.8|8913.8|8923.8|8913.8|8912.3|8902.3|310
1678730700000|2023-03-13 18:05:00|8923.5|8913.5|8918.8|8908.8|8924.5|8914.5|8913.4|8903.4|300
1678731000000|2023-03-13 18:10:00|8918.5|8908.5|8922.8|8912.8|8923.8|8913.8|8915.5|8905.5|312
1678731300000|2023-03-13 18:15:00|8923|8913|8929.8|8919.8|8930.5|8920.5|8922.8|8912.8|359
1678731600000|2023-03-13 18:20:00|8929.5|8919.5|8936.6|8926.6|8936.6|8926.6|8920.4|8910.4|363
1678731900000|2023-03-13 18:25:00|8936.1|8926.1|8928.3|8918.3|8940.9|8930.9|8925.9|8915.9|336
1678732200000|2023-03-13 18:30:00|8928.8|8918.8|8935.3|8925.3|8937.5|8927.5|8926.4|8916.4|300
1678732500000|2023-03-13 18:35:00|8935|8925|8925.5|8915.5|8935.3|8925.3|8921.9|8911.9|377
1678732800000|2023-03-13 18:40:00|8927.8|8917.8|8929.5|8919.5|8937.1|8927.1|8926.3|8916.3|386
1678733100000|2023-03-13 18:45:00|8929.4|8919.4|8929.1|8919.1|8934|8921|8923.9|8913.5|335
1678733400000|2023-03-13 18:50:00|8929.3|8919.3|8935.3|8925.3|8935.3|8925.3|8926.8|8916.8|258
1678733700000|2023-03-13 18:55:00|8935|8925|8936|8916|8938.6|8925.1|8933|8914|49
1678669200000|2023-03-13 01:00:00|8840.3|8830.3|8841.1|8831.1|8848|8838|8834|8824|236
1678669500000|2023-03-13 01:05:00|8841.4|8831.4|8814|8804|8842.9|8832.9|8811|8801|480
1678669800000|2023-03-13 01:10:00|8813.8|8803.8|8818.3|8808.3|8819.8|8809.8|8809|8799|345
1678670100000|2023-03-13 01:15:00|8817.8|8807.8|8820.5|8810.5|8830|8820|8812.3|8802.3|330
1678670400000|2023-03-13 01:20:00|8820.3|8810.3|8806.8|8796.8|8820.5|8810.5|8801.9|8791.9|326
1678670700000|2023-03-13 01:25:00|8806.5|8796.5|8811|8801|8815.4|8805.4|8805.5|8793.3|291
1678671000000|2023-03-13 01:30:00|8811.1|8801.1|8813.5|8803.5|8817.4|8807.4|8808.5|8798.5|423
1678671300000|2023-03-13 01:35:00|8813.8|8803.8|8825|8815|8826.8|8816.8|8806.3|8796.3|338
1678671600000|2023-03-13 01:40:00|8824.9|8814.9|8841.3|8831.3|8847|8837|8823|8813|406
1678671900000|2023-03-13 01:45:00|8842|8832|8839|8829|8846.5|8836.5|8837.8|8827.8|353
1678672200000|2023-03-13 01:50:00|8839.5|8829.5|8828|8818|8841|8831|8825.5|8815.5|365
1678672500000|2023-03-13 01:55:00|8827.8|8817.8|8824.3|8814.3|8834|8824|8817.5|8807.5|306
1678672800000|2023-03-13 02:00:00|8824|8814|8838.8|8828.8|8840|8830|8819.8|8809.8|413
1678673100000|2023-03-13 02:05:00|8839|8829|8839.8|8829.8|8844.8|8834.8|8832.8|8822.8|348
1678673400000|2023-03-13 02:10:00|8840|8830|8844.5|8834.5|8846.5|8836.5|8831.9|8821.9|324
1678673700000|2023-03-13 02:15:00|8844.8|8834.8|8851.8|8841.8|8852.8|8842.8|8836.6|8826.6|258
1678674000000|2023-03-13 02:20:00|8851.5|8841.5|8865.5|8855.5|8869.3|8859.3|8845.5|8835.5|348
1678674300000|2023-03-13 02:25:00|8866.3|8856.3|8874.3|8864.3|8887.4|8875.3|8865.8|8855.8|367
1678674600000|2023-03-13 02:30:00|8874.8|8864.8|8906|8896|8909.4|8899.4|8874.5|8864.5|508
1678674900000|2023-03-13 02:35:00|8905.8|8895.8|8919.5|8909.5|8921.3|8911.3|8903.4|8893.4|486
1678675200000|2023-03-13 02:40:00|8919.3|8909.3|8934.8|8924.8|8937.5|8927.5|8917.9|8907.9|352
1678675500000|2023-03-13 02:45:00|8934.4|8924.4|8928.5|8918.5|8934.4|8924.4|8924.8|8914.8|425
1678675800000|2023-03-13 02:50:00|8928.3|8918.3|8939|8929|8939|8929|8926|8916|293
1678676100000|2023-03-13 02:55:00|8939.3|8929.3|8937.8|8927.8|8951.4|8937.3|8935.8|8925.8|364
1678676400000|2023-03-13 03:00:00|8938.8|8928.8|8939.5|8929.5|8942.8|8932.8|8933.5|8923.5|354
1678676700000|2023-03-13 03:05:00|8939.8|8929.8|8945.3|8935.3|8946.5|8936.5|8932.5|8922.5|332
1678677000000|2023-03-13 03:10:00|8945.4|8935.4|8941.8|8931.8|8951.3|8938.4|8938|8928|366
1678677300000|2023-03-13 03:15:00|8942|8932|8947.3|8937.3|8950.5|8940.5|8937.9|8927.9|212
1678677600000|2023-03-13 03:20:00|8947|8937|8942.5|8932.5|8947.5|8937.5|8940.1|8930.1|380
1678677900000|2023-03-13 03:25:00|8942.3|8932.3|8937.9|8927.9|8943.5|8933.5|8936.8|8926.8|283
1678678200000|2023-03-13 03:30:00|8938.3|8928.3|8946.5|8936.5|8948.5|8938.5|8935.1|8925.1|220
1678678500000|2023-03-13 03:35:00|8946.3|8936.3|8944.5|8934.5|8954.1|8944.1|8943.5|8933.5|276
1678678800000|2023-03-13 03:40:00|8943.9|8933.9|8942.5|8932.5|8947.5|8936.8|8941|8927.5|179
1678679100000|2023-03-13 03:45:00|8942.3|8932.3|8935|8925|8945.8|8935.8|8934|8924|169
1678679400000|2023-03-13 03:50:00|8935.3|8925.3|8934.5|8924.5|8938|8928|8932.3|8922.3|144
1678679700000|2023-03-13 03:55:00|8935|8925|8929.6|8919.6|8935|8925|8928.6|8918.6|98
1678680000000|2023-03-13 04:00:00|8929.8|8919.8|8931|8921|8935.5|8925.5|8929.8|8919.8|124
1678680300000|2023-03-13 04:05:00|8930.8|8920.8|8928.3|8918.3|8931.3|8921.3|8926.5|8916.5|76
1678680600000|2023-03-13 04:10:00|8928.5|8918.5|8929.6|8919.6|8929.9|8919.9|8926.4|8916.4|124
1678680900000|2023-03-13 04:15:00|8929.9|8919.9|8928|8918|8931.3|8921.3|8926.4|8916.4|78
1678681200000|2023-03-13 04:20:00|8928.1|8918.1|8922.3|8912.3|8929.8|8919.8|8916.3|8906.3|103
1678681500000|2023-03-13 04:25:00|8922|8912|8922|8912|8924.4|8914.4|8920|8910|91
1678681800000|2023-03-13 04:30:00|8921.8|8911.8|8921.3|8911.3|8923|8913|8915.3|8905.3|129
1678682100000|2023-03-13 04:35:00|8921|8911|8921.5|8911.5|8923.6|8913.6|8918.3|8908.3|92
1678682400000|2023-03-13 04:40:00|8921.3|8911.3|8918.6|8908.6|8921.8|8911.8|8917.3|8907.3|73
1678682700000|2023-03-13 04:45:00|8919|8909|8918.5|8908.5|8922.8|8912.8|8917.5|8907.5|81
1678683000000|2023-03-13 04:50:00|8918.8|8908.8|8917|8907|8922.3|8912.3|8915.8|8905.8|92
1678683300000|2023-03-13 04:55:00|8917.3|8907.3|8916.5|8906.5|8919.8|8909.8|8914.1|8904.1|128
1678683600000|2023-03-13 05:00:00|8916.3|8906.3|8913.3|8903.3|8917|8907|8911.3|8901.3|185
1678683900000|2023-03-13 05:05:00|8913|8903|8915.5|8905.5|8917.3|8907.3|8911.3|8901.3|126
1678684200000|2023-03-13 05:10:00|8915.3|8905.3|8916.5|8906.5|8919.5|8909.5|8913.8|8903.8|112
1678684500000|2023-03-13 05:15:00|8916.3|8906.3|8920.5|8910.5|8921.3|8911.3|8915.5|8905.5|131
1678684800000|2023-03-13 05:20:00|8920.1|8910.1|8917.8|8907.8|8921.3|8911.3|8916.8|8906.8|130
1678685100000|2023-03-13 05:25:00|8917.9|8907.9|8920.8|8910.8|8921|8911|8916.5|8906.5|148
1678685400000|2023-03-13 05:30:00|8921|8911|8918.1|8908.1|8923.3|8913.3|8912.6|8902.6|253
1678685700000|2023-03-13 05:35:00|8917.6|8907.6|8898.8|8888.8|8920.3|8910.3|8897.4|8887.4|226
1678686000000|2023-03-13 05:40:00|8898.5|8888.5|8899.1|8889.1|8900.5|8890.5|8894|8884|207
1678686300000|2023-03-13 05:45:00|8899|8889|8901.3|8891.3|8903.5|8893.5|8897.5|8887.5|228
1678686600000|2023-03-13 05:50:00|8901|8891|8901.8|8891.8|8902|8892|8895.4|8885.4|224
1678686900000|2023-03-13 05:55:00|8902|8892|8901.5|8891.5|8902.3|8892.3|8894|8884|197
1678687200000|2023-03-13 06:00:00|8901.8|8891.8|8904|8894|8904.9|8894.9|8899|8889|218
1678687500000|2023-03-13 06:05:00|8903.8|8893.8|8913.1|8903.1|8914.9|8904.9|8903.5|8893.5|271
1678687800000|2023-03-13 06:10:00|8913.4|8903.4|8924|8914|8924.4|8914.4|8912|8902|303
1678688100000|2023-03-13 06:15:00|8924.3|8914.3|8924.3|8914.3|8925|8915|8919|8909|339
1678688400000|2023-03-13 06:20:00|8924|8914|8931.5|8921.5|8939.8|8929.8|8923|8913|463
1678688700000|2023-03-13 06:25:00|8931|8921|8928.9|8918.9|8938.3|8927.3|8927.3|8917.3|254
1678689000000|2023-03-13 06:30:00|8928.8|8918.8|8920.5|8910.5|8929.4|8919.4|8912.1|8902.1|303
1678689300000|2023-03-13 06:35:00|8920.8|8910.8|8918|8908|8922.5|8912.5|8913.5|8903.5|208
1678689600000|2023-03-13 06:40:00|8918.3|8908.3|8924.3|8914.3|8925|8915|8914.4|8904.4|236
1678689900000|2023-03-13 06:45:00|8924|8914|8925|8915|8927.6|8917.6|8919|8909|238
1678690200000|2023-03-13 06:50:00|8924.8|8914.8|8925.8|8915.8|8928.5|8918.5|8923.1|8913.1|275
1678690500000|2023-03-13 06:55:00|8926.3|8916.3|8919|8909|8928|8918|8913.8|8903.8|364
1678690800000|2023-03-13 07:00:00|8918.8|8908.8|8900.6|8890.6|8925.3|8915.3|8895.4|8885.4|278
1678691100000|2023-03-13 07:05:00|8900.4|8890.4|8897|8887|8900.4|8890.4|8894.5|8884.5|295
1678691400000|2023-03-13 07:10:00|8897.1|8887.1|8896.5|8886.5|8899|8889|8891.4|8881.4|340
1678691700000|2023-03-13 07:15:00|8896.4|8886.4|8894.4|8884.4|8899.5|8889.5|8890|8880|214
1678692000000|2023-03-13 07:20:00|8894.1|8884.1|8898|8888|8902.4|8892.4|8892.5|8882.5|189
1678692300000|2023-03-13 07:25:00|8898.4|8888.4|8892.4|8882.4|8900.9|8890.6|8889.4|8875.5|260
1678692600000|2023-03-13 07:30:00|8893.3|8883.3|8902.4|8892.4|8903.6|8893.6|8893.3|8883.3|302
1678692900000|2023-03-13 07:35:00|8902.5|8892.5|8898.3|8888.3|8909.5|8899.5|8896.4|8886.4|262
1678693200000|2023-03-13 07:40:00|8897.9|8887.9|8904|8894|8907|8897|8895.3|8885.3|235
1678693500000|2023-03-13 07:45:00|8904.3|8894.3|8906.8|8896.8|8915.3|8905.3|8904.3|8894.3|260
1678693800000|2023-03-13 07:50:00|8907|8897|8911.1|8901.1|8915.6|8903.5|8904.9|8893.3|199
1678694100000|2023-03-13 07:55:00|8911.5|8901.5|8891.8|8881.8|8914.9|8904.9|8891.8|8881.8|276
1678694400000|2023-03-13 08:00:00|8892.3|8882.3|8883.1|8873.1|8917.1|8902|8869.8|8852.9|412
1678694700000|2023-03-13 08:05:00|8882.4|8872.4|8893.5|8883.5|8893.5|8883.5|8879.4|8869.4|285
1678695000000|2023-03-13 08:10:00|8893.3|8883.3|8899.3|8889.3|8908.9|8898.9|8890.9|8880.9|306
1678695300000|2023-03-13 08:15:00|8899.1|8889.1|8909.4|8899.4|8916.1|8906.1|8898.1|8888.1|346
1678695600000|2023-03-13 08:20:00|8909.1|8899.1|8915.5|8905.5|8920.5|8910.5|8905.9|8895.9|356
1678695900000|2023-03-13 08:25:00|8915.1|8905.1|8907.1|8897.1|8922.3|8912.3|8904.8|8894.8|431
1678696200000|2023-03-13 08:30:00|8907.3|8897.3|8907.1|8897.1|8914.4|8904.4|8901.5|8891.5|429
1678696500000|2023-03-13 08:35:00|8907|8897|8921.5|8911.5|8922.9|8912.9|8904.4|8894.4|394
1678696800000|2023-03-13 08:40:00|8922|8912|8907.6|8897.6|8924.6|8914.6|8900.8|8890.8|422
1678697100000|2023-03-13 08:45:00|8906.8|8896.8|8919.3|8909.3|8926.9|8916.9|8901.5|8891.5|296
1678697400000|2023-03-13 08:50:00|8919.5|8909.5|8912.6|8902.6|8921.4|8911.4|8900.8|8890.8|338
1678697700000|2023-03-13 08:55:00|8913|8903|8905.6|8895.6|8917.8|8907.8|8900.1|8890.1|357
1678698000000|2023-03-13 09:00:00|8905.9|8895.9|8901|8891|8906.6|8896.6|8893.8|8883.8|385
1678698300000|2023-03-13 09:05:00|8901.1|8891.1|8882.1|8872.1|8901.1|8891.1|8880.9|8870.9|444
1678698600000|2023-03-13 09:10:00|8881.8|8871.8|8865.8|8855.8|8881.8|8871.8|8865.4|8855.4|379
1678698900000|2023-03-13 09:15:00|8864.6|8854.6|8846.3|8836.3|8864.6|8854.6|8846.1|8836.1|434
1678699200000|2023-03-13 09:20:00|8846.1|8836.1|8823.5|8813.5|8848.4|8838.4|8819.6|8809.6|525
1678699500000|2023-03-13 09:25:00|8823.3|8813.3|8812.1|8802.1|8824|8814|8810.8|8800.8|534
1678699800000|2023-03-13 09:30:00|8812.3|8802.3|8800|8790|8812.3|8802.3|8786.6|8776.6|648
1678700100000|2023-03-13 09:35:00|8800.8|8790.8|8808.8|8798.8|8812.4|8802.4|8790.3|8780.3|642
1678700400000|2023-03-13 09:40:00|8809|8799|8802.3|8792.3|8810.4|8800.4|8790.6|8780.6|719
1678700700000|2023-03-13 09:45:00|8802|8792|8799.4|8789.4|8816.1|8806.1|8794|8784|624
1678701000000|2023-03-13 09:50:00|8799.6|8789.6|8802.9|8792.9|8810.5|8800.5|8795|8785|519
1678701300000|2023-03-13 09:55:00|8802.5|8792.5|8796.9|8786.9|8807.5|8797.5|8794.8|8784.8|476
1678701600000|2023-03-13 10:00:00|8796.6|8786.6|8806.5|8796.5|8811.9|8801.9|8794.9|8784.9|573
1678701900000|2023-03-13 10:05:00|8806.3|8796.3|8806.3|8796.3|8809.9|8799.9|8797|8787|489
1678702200000|2023-03-13 10:10:00|8806.5|8796.5|8792.1|8782.1|8808.9|8798.9|8787.9|8777.9|401
1678702500000|2023-03-13 10:15:00|8792|8782|8793.9|8783.9|8796.1|8786.1|8782.5|8772.5|370
1678702800000|2023-03-13 10:20:00|8793.8|8783.8|8784.3|8774.3|8797|8787|8782.9|8772.9|430
1678703100000|2023-03-13 10:25:00|8784.4|8774.4|8788.4|8778.4|8790.4|8780.4|8782.8|8772.8|357
1678703400000|2023-03-13 10:30:00|8788.6|8778.6|8789.8|8779.8|8794.4|8784.4|8783.9|8773.9|417
1678703700000|2023-03-13 10:35:00|8789.5|8779.5|8787.9|8777.9|8797.1|8787.1|8782.6|8772.6|436
1678704000000|2023-03-13 10:40:00|8788|8778|8792|8782|8800.6|8790.6|8784.3|8774.3|360
1678704300000|2023-03-13 10:45:00|8791.8|8781.8|8786.9|8776.9|8791.8|8781.8|8768.5|8758.5|427
1678704600000|2023-03-13 10:50:00|8786.6|8776.6|8784.3|8774.3|8787.6|8777.6|8777.5|8767.5|441
1678704900000|2023-03-13 10:55:00|8784|8774|8811|8801|8815.8|8805.8|8779.8|8769.8|373
1678705200000|2023-03-13 11:00:00|8811.5|8801.5|8822.6|8812.6|8824.5|8814.5|8808.3|8798.3|547
1678705500000|2023-03-13 11:05:00|8822|8812|8828.4|8818.4|8835.9|8825.9|8814|8804|424
1678705800000|2023-03-13 11:10:00|8828.6|8818.6|8824.4|8814.4|8829.5|8819.5|8818.3|8808.3|434
1678706100000|2023-03-13 11:15:00|8824.3|8814.3|8823.8|8813.8|8826.9|8816.9|8818.9|8808.9|333
1678706400000|2023-03-13 11:20:00|8823.6|8813.6|8821.5|8811.5|8833.6|8823.6|8819.5|8809.5|383
1678706700000|2023-03-13 11:25:00|8821.9|8811.9|8819.6|8809.6|8825.9|8815.9|8817.3|8807.3|421
1678707000000|2023-03-13 11:30:00|8819.5|8809.5|8806.4|8796.4|8824.1|8814.1|8805.6|8795.6|383
1678707300000|2023-03-13 11:35:00|8806.8|8796.8|8807.6|8797.6|8814.6|8804.6|8805.4|8795.4|407
1678707600000|2023-03-13 11:40:00|8807.4|8797.4|8807.4|8797.4|8813.3|8803.3|8805.8|8795.8|423
1678707900000|2023-03-13 11:45:00|8807.1|8797.1|8809.8|8799.8|8813.6|8803.6|8801.4|8791.4|365
1678708200000|2023-03-13 11:50:00|8809.9|8799.9|8799.1|8789.1|8810.4|8800.4|8798.4|8788.4|375
1678708500000|2023-03-13 11:55:00|8799.3|8789.3|8788.4|8778.4|8802.3|8792.3|8788.3|8778.3|378
1678708800000|2023-03-13 12:00:00|8788.6|8778.6|8783.4|8773.4|8800.4|8790.4|8773.5|8763.5|569
1678709100000|2023-03-13 12:05:00|8783.6|8773.6|8768.3|8758.3|8795.3|8785.3|8768.3|8758.3|672
1678709400000|2023-03-13 12:10:00|8768.8|8758.8|8725.4|8715.4|8768.8|8758.8|8722.9|8712.9|781
1678709700000|2023-03-13 12:15:00|8725.1|8715.1|8691|8681|8736.1|8726.1|8686.8|8676.8|717
1678710000000|2023-03-13 12:20:00|8694.4|8684.4|8677.5|8667.5|8704.4|8694.4|8661.8|8651.8|804
1678710300000|2023-03-13 12:25:00|8676.5|8666.5|8673.8|8663.8|8682.5|8672.5|8655.5|8645.5|763
1678710600000|2023-03-13 12:30:00|8674|8664|8676.8|8666.8|8700.9|8690.9|8672.1|8662.1|752
1678710900000|2023-03-13 12:35:00|8677|8667|8666|8656|8690.1|8680.1|8659.9|8649.9|624
1678711200000|2023-03-13 12:40:00|8665.9|8655.9|8658|8648|8670|8660|8642.3|8632.3|583
1678711500000|2023-03-13 12:45:00|8658.6|8648.6|8659.6|8649.6|8667|8657|8651.3|8641.3|604
1678711800000|2023-03-13 12:50:00|8659|8649|8661.8|8651.8|8676|8666|8654.5|8644.5|625
1678712100000|2023-03-13 12:55:00|8661.1|8651.1|8702.1|8692.1|8703.3|8693.3|8660|8650|636
1678712400000|2023-03-13 13:00:00|8702.6|8692.6|8726|8716|8756.8|8745.5|8697|8686.9|926
1678712700000|2023-03-13 13:05:00|8724.9|8714.9|8726.8|8716.8|8734.5|8724.5|8712.8|8702.8|922
1678713000000|2023-03-13 13:10:00|8726.5|8716.5|8737.9|8727.9|8748.5|8738.5|8720.4|8710.4|842
1678713300000|2023-03-13 13:15:00|8737.4|8727.4|8784.4|8774.4|8786.9|8776.9|8733.3|8723.3|830
1678713600000|2023-03-13 13:20:00|8784.6|8774.6|8797.4|8787.4|8813.9|8803.9|8784.6|8774.6|700
1678713900000|2023-03-13 13:25:00|8796.6|8786.6|8778.3|8768.3|8797.1|8787.1|8768|8758|734
1678714200000|2023-03-13 13:30:00|8777.5|8767.5|8773.4|8763.4|8780.9|8770.9|8759.3|8749.3|891
1678714500000|2023-03-13 13:35:00|8776.3|8766.3|8788.6|8778.6|8788.6|8778.6|8765.8|8755.8|743
1678714800000|2023-03-13 13:40:00|8788.4|8778.4|8806|8796|8813.3|8803.3|8787.4|8777.4|741
1678715100000|2023-03-13 13:45:00|8805.6|8795.6|8811.8|8801.8|8831.1|8821.1|8801|8791|780
1678715400000|2023-03-13 13:50:00|8812|8802|8819.6|8809.6|8832.8|8822.8|8811.6|8801.6|748
1678715700000|2023-03-13 13:55:00|8819.1|8809.1|8817.9|8807.9|8832.6|8822.6|8809.9|8799.9|724
1678716000000|2023-03-13 14:00:00|8818.1|8808.1|8832.3|8822.3|8835.5|8825.5|8813.3|8803.3|712
1678716300000|2023-03-13 14:05:00|8831.9|8821.9|8841.8|8831.8|8842.6|8832.6|8819.3|8809.3|693
1678716600000|2023-03-13 14:10:00|8842.8|8832.8|8860.1|8850.1|8863.4|8853.4|8842|8832|657
1678716900000|2023-03-13 14:15:00|8859.9|8849.9|8834.8|8824.8|8859.9|8849.9|8829.4|8819.4|662
1678717200000|2023-03-13 14:20:00|8835.4|8825.4|8826.5|8816.5|8848.1|8838.1|8823|8813|523
1678717500000|2023-03-13 14:25:00|8826.8|8816.8|8825.3|8815.3|8838.9|8828.9|8819.3|8809.3|473
1678717800000|2023-03-13 14:30:00|8825.8|8815.8|8851.5|8841.5|8853.4|8843.4|8825.4|8815.4|565
1678718100000|2023-03-13 14:35:00|8851.4|8841.4|8845.4|8835.4|8854.1|8844.1|8834.8|8824.8|553
1678718400000|2023-03-13 14:40:00|8846.8|8836.8|8881|8871|8881.5|8871.5|8838|8828|592
1678718700000|2023-03-13 14:45:00|8881.4|8871.4|8891.4|8881.4|8895.8|8885.8|8881.4|8871.4|737
1678719000000|2023-03-13 14:50:00|8891.9|8881.9|8875.3|8865.3|8894.1|8884.1|8867.1|8857.1|601
1678719300000|2023-03-13 14:55:00|8876.5|8866.5|8878|8868|8891.5|8881.5|8871.4|8861.4|537
1678719600000|2023-03-13 15:00:00|8878.3|8868.3|8885.5|8875.5|8893.9|8883.9|8873.1|8863.1|587
1678719900000|2023-03-13 15:05:00|8886|8876|8893.9|8883.9|8894.5|8884.5|8876.5|8866.5|585
1678720200000|2023-03-13 15:10:00|8893.8|8883.8|8907.1|8897.1|8912|8902|8889.3|8879.3|560
1678720500000|2023-03-13 15:15:00|8907.3|8897.3|8918.9|8908.9|8919.5|8909.5|8904.9|8894.9|436
1678720800000|2023-03-13 15:20:00|8919.1|8909.1|8927.1|8917.1|8935.9|8925.9|8918.9|8908.9|468
1678721100000|2023-03-13 15:25:00|8927.3|8917.3|8947.9|8937.9|8948.1|8938.1|8924.1|8914.1|482
1678721400000|2023-03-13 15:30:00|8948|8938|8919.3|8909.3|8951.9|8941.9|8913.5|8903.5|465
1678721700000|2023-03-13 15:35:00|8919.5|8909.5|8924.9|8914.9|8930.5|8920.5|8909.1|8899.1|587
1678722000000|2023-03-13 15:40:00|8925.4|8915.4|8930.9|8920.9|8937.8|8927.8|8923.9|8913.9|497
1678722300000|2023-03-13 15:45:00|8931.3|8921.3|8936.5|8926.5|8937|8927|8923.4|8913.4|543
1678722600000|2023-03-13 15:50:00|8936.3|8926.3|8916.1|8906.1|8937.3|8927.3|8916.1|8906.1|567
1678722900000|2023-03-13 15:55:00|8916|8906|8935.6|8925.6|8935.9|8925.9|8910|8900|572
1678723200000|2023-03-13 16:00:00|8935.3|8925.3|8938.9|8928.9|8948.1|8938.1|8931.1|8921.1|577
1678723500000|2023-03-13 16:05:00|8939.1|8929.1|8945.3|8935.3|8950.4|8940.4|8938.9|8928.9|469
1678723800000|2023-03-13 16:10:00|8945.5|8935.5|8931|8921|8945.5|8935.5|8928.9|8918.9|464
1678724100000|2023-03-13 16:15:00|8930.1|8920.1|8933.5|8923.5|8936.6|8926.6|8929.9|8919.9|465
1678724400000|2023-03-13 16:20:00|8933.3|8923.3|8920.9|8910.9|8942.5|8932.5|8920.1|8910.1|398
1678724700000|2023-03-13 16:25:00|8920.6|8910.6|8928|8918|8928.3|8918.3|8913.9|8903.9|488
1678725000000|2023-03-13 16:30:00|8928.3|8918.3|8914|8904|8929.8|8919.8|8914|8904|503
1678725300000|2023-03-13 16:35:00|8913.3|8903.3|8915.8|8905.8|8929.6|8919.6|8913.3|8903.3|480
1678725600000|2023-03-13 16:40:00|8915.4|8905.4|8932.9|8922.9|8933.8|8923.8|8914.8|8904.8|476
1678725900000|2023-03-13 16:45:00|8934.5|8924.5|8937.5|8927.5|8940.4|8930.4|8927.5|8917.5|572
1678726200000|2023-03-13 16:50:00|8937.1|8927.1|8933|8923|8937.1|8927.1|8929.1|8919.1|350
1678726500000|2023-03-13 16:55:00|8933.3|8923.3|8922.4|8912.4|8934.1|8924.1|8922.4|8912.4|316
1678726800000|2023-03-13 17:00:00|8923.3|8913.3|8926.1|8916.1|8930.5|8920.5|8905.3|8895.3|464
1678727100000|2023-03-13 17:05:00|8925.6|8915.6|8940.9|8930.9|8942.3|8932.3|8923|8913|397
1678727400000|2023-03-13 17:10:00|8940.5|8930.5|8941|8931|8943.3|8933.3|8936.3|8926.3|357
1678727700000|2023-03-13 17:15:00|8940.8|8930.8|8940.5|8930.5|8946.1|8936.1|8938.8|8928.8|402
1678728000000|2023-03-13 17:20:00|8939.9|8929.9|8936.4|8926.4|8940.8|8930.8|8935.8|8925.8|263
1678728300000|2023-03-13 17:25:00|8936.3|8926.3|8945.5|8935.5|8945.5|8935.5|8934|8924|227
1678728600000|2023-03-13 17:30:00|8945.3|8935.3|8936.1|8926.1|8951.1|8936.6|8936.1|8926.1|321
1678728900000|2023-03-13 17:35:00|8936.3|8926.3|8946.6|8936.6|8949.5|8939.5|8935.3|8925.3|286
1678729200000|2023-03-13 17:40:00|8946.9|8936.9|8939.9|8929.9|8956.4|8942.6|8935.8|8925.8|245
1678729500000|2023-03-13 17:45:00|8940|8930|8931.5|8921.5|8943|8933|8930.5|8920.5|272
1678729800000|2023-03-13 17:50:00|8931.3|8921.3|8916.1|8906.1|8932.1|8922.1|8915.3|8905.3|299
1678730100000|2023-03-13 17:55:00|8917|8907|8914.8|8904.8|8923.9|8913.9|8913|8903|323
1678730400000|2023-03-13 18:00:00|8915|8905|8923.8|8913.8|8923.8|8913.8|8912.3|8902.3|310
1678730700000|2023-03-13 18:05:00|8923.5|8913.5|8918.8|8908.8|8924.5|8914.5|8913.4|8903.4|300
1678731000000|2023-03-13 18:10:00|8918.5|8908.5|8922.8|8912.8|8923.8|8913.8|8915.5|8905.5|312
1678731300000|2023-03-13 18:15:00|8923|8913|8929.8|8919.8|8930.5|8920.5|8922.8|8912.8|359
1678731600000|2023-03-13 18:20:00|8929.5|8919.5|8936.6|8926.6|8936.6|8926.6|8920.4|8910.4|363
1678731900000|2023-03-13 18:25:00|8936.1|8926.1|8928.3|8918.3|8940.9|8930.9|8925.9|8915.9|336
1678732200000|2023-03-13 18:30:00|8928.8|8918.8|8935.3|8925.3|8937.5|8927.5|8926.4|8916.4|300
1678732500000|2023-03-13 18:35:00|8935|8925|8925.5|8915.5|8935.3|8925.3|8921.9|8911.9|377
1678732800000|2023-03-13 18:40:00|8927.8|8917.8|8929.5|8919.5|8937.1|8927.1|8926.3|8916.3|386
1678733100000|2023-03-13 18:45:00|8929.4|8919.4|8929.1|8919.1|8934|8921|8923.9|8913.5|335
1678733400000|2023-03-13 18:50:00|8929.3|8919.3|8935.3|8925.3|8935.3|8925.3|8926.8|8916.8|258
1678733700000|2023-03-13 18:55:00|8935|8925|8936|8916|8938.6|8925.1|8933|8914|49
1678755600000|2023-03-14 01:00:00|8902.4|8892.4|8900.5|8890.5|8902.8|8892.8|8894.8|8884.8|245
1678755900000|2023-03-14 01:05:00|8900.8|8890.8|8887|8877|8903.8|8893.8|8885.6|8875.6|266
1678756200000|2023-03-14 01:10:00|8886.8|8876.8|8877.3|8867.3|8887.5|8877.5|8876|8866|199
1678756500000|2023-03-14 01:15:00|8877.4|8867.4|8880.8|8870.8|8880.8|8870.8|8875.6|8865.6|251
1678756800000|2023-03-14 01:20:00|8881|8871|8894.3|8884.3|8899.4|8889.4|8881|8871|303
1678757100000|2023-03-14 01:25:00|8894|8884|8882.8|8872.8|8894|8884|8881|8871|240
1678757400000|2023-03-14 01:30:00|8882.5|8872.5|8875.8|8865.8|8885|8875|8870.8|8860.8|492
1678757700000|2023-03-14 01:35:00|8875.5|8865.5|8870.3|8860.3|8878.1|8868.1|8869.3|8859.3|430
1678758000000|2023-03-14 01:40:00|8870.1|8860.1|8861.5|8851.5|8870.9|8860.9|8860.5|8850.5|341
1678758300000|2023-03-14 01:45:00|8861.3|8851.3|8860.4|8850.4|8870.9|8860.9|8860.4|8849.5|408
1678758600000|2023-03-14 01:50:00|8860.8|8850.8|8855.4|8845.4|8865.5|8855.5|8855.3|8845.3|268
1678758900000|2023-03-14 01:55:00|8855.6|8845.6|8855.5|8845.5|8857|8847|8850.5|8840.5|270
1678759200000|2023-03-14 02:00:00|8855.3|8845.3|8854.5|8844.5|8858.3|8848.3|8848.5|8838.5|371
1678759500000|2023-03-14 02:05:00|8854.8|8844.8|8863|8853|8865.3|8855.3|8851.3|8841.3|360
1678759800000|2023-03-14 02:10:00|8863.3|8853.3|8868.5|8858.5|8872|8862|8861.5|8851.5|386
1678760100000|2023-03-14 02:15:00|8868.8|8858.8|8859.1|8849.1|8869.3|8859.3|8855.5|8845.5|164
1678760400000|2023-03-14 02:20:00|8859.5|8849.5|8863.8|8853.8|8865|8855|8858.8|8848.8|172
1678760700000|2023-03-14 02:25:00|8864|8854|8863.5|8853.5|8865.3|8855.3|8858.5|8848.5|178
1678761000000|2023-03-14 02:30:00|8863.3|8853.3|8853.3|8843.3|8865.8|8855.8|8851.8|8841.8|347
1678761300000|2023-03-14 02:35:00|8852.6|8842.6|8852.3|8842.3|8854.6|8844.6|8849.1|8839.1|233
1678761600000|2023-03-14 02:40:00|8852|8842|8851.9|8841.9|8853|8843|8846.1|8836.1|220
1678761900000|2023-03-14 02:45:00|8852.1|8842.1|8848|8838|8853|8843|8842.4|8832.4|251
1678762200000|2023-03-14 02:50:00|8847.8|8837.8|8841.1|8831.1|8850.9|8840.9|8839.3|8829.3|179
1678762500000|2023-03-14 02:55:00|8840.9|8830.9|8838.3|8828.3|8844.1|8834.1|8833.8|8823.8|297
1678762800000|2023-03-14 03:00:00|8838|8828|8831.3|8821.3|8841.5|8831.5|8825.9|8815.9|323
1678763100000|2023-03-14 03:05:00|8830.5|8820.5|8823.8|8813.8|8830.8|8820.8|8820|8810|284
1678763400000|2023-03-14 03:10:00|8823.5|8813.5|8835.3|8825.3|8838.3|8828.3|8823.3|8813.3|301
1678763700000|2023-03-14 03:15:00|8835.5|8825.5|8847.6|8837.6|8847.8|8837.8|8835|8825|257
1678764000000|2023-03-14 03:20:00|8847.3|8837.3|8849.3|8839.3|8849.8|8839.8|8844.8|8834.8|235
1678764300000|2023-03-14 03:25:00|8849.5|8839.5|8838.8|8828.8|8851|8841|8838.5|8828.5|229
1678764600000|2023-03-14 03:30:00|8839.3|8829.3|8848.5|8838.5|8849|8839|8839.3|8829.3|176
1678764900000|2023-03-14 03:35:00|8848.8|8838.8|8844.8|8834.8|8849|8839|8842.4|8832.4|117
1678765200000|2023-03-14 03:40:00|8845|8835|8841.3|8831.3|8849.8|8839.8|8840.3|8830.3|95
1678765500000|2023-03-14 03:45:00|8841.5|8831.5|8845|8835|8847|8837|8839.5|8829.5|113
1678765800000|2023-03-14 03:50:00|8845.3|8835.3|8844.3|8834.3|8848.8|8838.8|8842.5|8832.5|99
1678766100000|2023-03-14 03:55:00|8844|8834|8840.3|8830.3|8844|8834|8839.1|8829.1|100
1678766400000|2023-03-14 04:00:00|8841|8831|8838.8|8828.8|8843.5|8833.5|8836.4|8826.4|105
1678766700000|2023-03-14 04:05:00|8839.1|8829.1|8841.5|8831.5|8843.3|8833.3|8839.1|8829.1|54
1678767000000|2023-03-14 04:10:00|8842|8832|8835.8|8825.8|8843.4|8833|8835.4|8823.1|52
1678767300000|2023-03-14 04:15:00|8836|8826|8836.9|8826.9|8838.5|8828.5|8834.8|8824.8|68
1678767600000|2023-03-14 04:20:00|8836.8|8826.8|8837.5|8827.5|8838|8828|8834.6|8824.6|52
1678767900000|2023-03-14 04:25:00|8837.3|8827.3|8833.3|8823.3|8837.5|8827.5|8830.6|8820.6|57
1678768200000|2023-03-14 04:30:00|8833|8823|8830|8820|8833|8823|8829.5|8819.5|118
1678768500000|2023-03-14 04:35:00|8829.5|8819.5|8830.3|8820.3|8831|8821|8827|8817|71
1678768800000|2023-03-14 04:40:00|8830|8820|8829|8819|8831|8821|8827.3|8817.3|48
1678769100000|2023-03-14 04:45:00|8828.8|8818.8|8822.9|8812.9|8828.8|8818.8|8822.9|8812.9|66
1678769400000|2023-03-14 04:50:00|8823.3|8813.3|8822.8|8812.8|8825.3|8815.3|8820.6|8810.6|98
1678769700000|2023-03-14 04:55:00|8822.5|8812.5|8827.8|8817.8|8828.4|8818.4|8822.5|8812.5|99
1678770000000|2023-03-14 05:00:00|8827.5|8817.5|8828|8818|8828.8|8818.8|8823.9|8813.9|100
1678770300000|2023-03-14 05:05:00|8828.3|8818.3|8831.8|8821.8|8832|8822|8826.8|8816.8|111
1678770600000|2023-03-14 05:10:00|8831.3|8821.3|8834.8|8824.8|8837.3|8827.3|8831|8821|107
1678770900000|2023-03-14 05:15:00|8835|8825|8829.5|8819.5|8836|8826|8828|8818|127
1678771200000|2023-03-14 05:20:00|8829.8|8819.8|8820.4|8810.4|8831|8821|8820.1|8810.1|123
1678771500000|2023-03-14 05:25:00|8820.5|8810.5|8822.5|8812.5|8826.8|8816.8|8820.5|8810.5|183
1678771800000|2023-03-14 05:30:00|8822.8|8812.8|8836.5|8826.5|8837|8827|8820|8810|362
1678772100000|2023-03-14 05:35:00|8836.8|8826.8|8832|8822|8838|8828|8831.6|8821.6|198
1678772400000|2023-03-14 05:40:00|8831.3|8821.3|8830.8|8820.8|8834|8824|8826|8816|168
1678772700000|2023-03-14 05:45:00|8830.5|8820.5|8829.5|8819.5|8832.8|8822.8|8824.1|8814.1|221
1678773000000|2023-03-14 05:50:00|8829.9|8819.9|8832.5|8822.5|8835.5|8825.5|8826|8816|187
1678773300000|2023-03-14 05:55:00|8833|8823|8836|8826|8839.8|8829.8|8833|8823|142
1678773600000|2023-03-14 06:00:00|8835.8|8825.8|8849.5|8839.5|8850.5|8840.5|8835.8|8825.8|240
1678773900000|2023-03-14 06:05:00|8849.3|8839.3|8860.1|8850.1|8862|8852|8849.3|8839.3|271
1678774200000|2023-03-14 06:10:00|8860|8850|8861.8|8851.8|8867.5|8857.5|8852.4|8842.4|399
1678774500000|2023-03-14 06:15:00|8862|8852|8856.9|8846.9|8871.5|8861.5|8854.6|8844.6|500
1678774800000|2023-03-14 06:20:00|8857.5|8847.5|8854.5|8844.5|8857.5|8847.5|8838.9|8828.9|468
1678775100000|2023-03-14 06:25:00|8854.3|8844.3|8854.5|8844.5|8855.9|8845.9|8849.4|8839.4|333
1678775400000|2023-03-14 06:30:00|8855|8845|8845.6|8835.6|8855|8845|8844.1|8834.1|293
1678775700000|2023-03-14 06:35:00|8844.9|8834.9|8844.3|8834.3|8846.1|8836.1|8840.8|8830.8|230
1678776000000|2023-03-14 06:40:00|8844|8834|8847.3|8837.3|8850|8840|8840.5|8830.5|246
1678776300000|2023-03-14 06:45:00|8847.1|8837.1|8848.6|8838.6|8849|8839|8841.6|8831.6|207
1678776600000|2023-03-14 06:50:00|8848.5|8838.5|8846.8|8836.8|8848.5|8838.5|8841.1|8831.1|217
1678776900000|2023-03-14 06:55:00|8847|8837|8848.5|8838.5|8850.6|8840.6|8842.1|8832.1|294
1678777200000|2023-03-14 07:00:00|8849.8|8839.8|8863.3|8853.3|8864|8854|8847|8837|284
1678777500000|2023-03-14 07:05:00|8862.8|8852.8|8859.9|8849.9|8862.8|8852.8|8849.9|8839.9|278
1678777800000|2023-03-14 07:10:00|8860.3|8850.3|8861.9|8851.9|8870.3|8860.3|8858.1|8848.1|353
1678778100000|2023-03-14 07:15:00|8862.5|8852.5|8852.8|8842.8|8862.5|8852.5|8846.5|8836.5|351
1678778400000|2023-03-14 07:20:00|8852.5|8842.5|8856|8846|8859|8849|8846.8|8836.8|301
1678778700000|2023-03-14 07:25:00|8856.3|8846.3|8832.8|8822.8|8858|8848|8830.8|8820.8|321
1678779000000|2023-03-14 07:30:00|8832.5|8822.5|8836.3|8826.3|8836.3|8826.3|8828.3|8818.3|329
1678779300000|2023-03-14 07:35:00|8836.5|8826.5|8855|8845|8862|8852|8835.8|8825.8|288
1678779600000|2023-03-14 07:40:00|8854.4|8844.4|8846.8|8836.8|8856|8846|8842.4|8832.4|286
1678779900000|2023-03-14 07:45:00|8847|8837|8843.5|8833.5|8848|8838|8836.3|8826.3|300
1678780200000|2023-03-14 07:50:00|8843.6|8833.6|8860.3|8850.3|8863.5|8850.8|8843.6|8833.6|245
1678780500000|2023-03-14 07:55:00|8860.5|8850.5|8862|8852|8863.8|8853.8|8850.9|8840.9|224
1678780800000|2023-03-14 08:00:00|8861.9|8851.9|8855.1|8845.1|8867.4|8857.4|8855.1|8845.1|411
1678781100000|2023-03-14 08:05:00|8854.9|8844.9|8859.5|8849.5|8862.3|8852.3|8849.1|8839.1|390
1678781400000|2023-03-14 08:10:00|8859.4|8849.4|8858.6|8848.6|8867|8857|8841.9|8831.9|392
1678781700000|2023-03-14 08:15:00|8858.4|8848.4|8851.8|8841.8|8862.6|8852.6|8846.3|8836.3|383
1678782000000|2023-03-14 08:20:00|8852.8|8842.8|8856|8846|8864.3|8854.3|8842.9|8832.9|373
1678782300000|2023-03-14 08:25:00|8855.9|8845.9|8872.8|8862.8|8873.6|8863.6|8850|8840|340
1678782600000|2023-03-14 08:30:00|8872.6|8862.6|8856.9|8846.9|8872.6|8862.6|8855.9|8845.9|375
1678782900000|2023-03-14 08:35:00|8857.1|8847.1|8851.4|8841.4|8858.4|8848.4|8833.3|8823.3|341
1678783200000|2023-03-14 08:40:00|8851.6|8841.6|8851.1|8841.1|8858.6|8848.6|8844.1|8834.1|425
1678783500000|2023-03-14 08:45:00|8850.5|8840.5|8850.9|8840.9|8853.5|8843.5|8841.8|8831.8|362
1678783800000|2023-03-14 08:50:00|8851|8841|8852.9|8842.9|8853.3|8843.3|8848.8|8838.8|248
1678784100000|2023-03-14 08:55:00|8853.3|8843.3|8881.5|8871.5|8883.3|8873.3|8853|8843|324
1678784400000|2023-03-14 09:00:00|8881.4|8871.4|8855.4|8845.4|8881.4|8871.4|8851.6|8841.6|357
1678784700000|2023-03-14 09:05:00|8855.6|8845.6|8835|8825|8860.3|8850.3|8831|8821|301
1678785000000|2023-03-14 09:10:00|8834.9|8824.9|8836|8826|8838.8|8828.8|8820.9|8810.9|258
1678785300000|2023-03-14 09:15:00|8836.3|8826.3|8837.4|8827.4|8844.5|8834.5|8827.9|8817.9|289
1678785600000|2023-03-14 09:20:00|8835.9|8825.9|8830.9|8820.9|8839.5|8829.5|8829.9|8819.9|349
1678785900000|2023-03-14 09:25:00|8831|8821|8828.9|8818.9|8843.3|8833.3|8827.9|8817.9|356
1678786200000|2023-03-14 09:30:00|8828.6|8818.6|8833.1|8823.1|8834.5|8824.5|8825.1|8815.1|279
1678786500000|2023-03-14 09:35:00|8833|8823|8836.5|8826.5|8846.1|8836.1|8830.4|8820.4|329
1678786800000|2023-03-14 09:40:00|8837.5|8827.5|8828.9|8818.9|8839.8|8829.8|8826.8|8816.8|287
1678787100000|2023-03-14 09:45:00|8828.8|8818.8|8836.3|8826.3|8838.5|8828.5|8827.1|8817.1|357
1678787400000|2023-03-14 09:50:00|8836|8826|8844.6|8834.6|8846.5|8836.5|8834.6|8824.6|251
1678787700000|2023-03-14 09:55:00|8844.5|8834.5|8849|8839|8852|8842|8840.3|8830.3|217
1678788000000|2023-03-14 10:00:00|8848.9|8838.9|8852.9|8842.9|8853.4|8843.4|8843.4|8833.4|210
1678788300000|2023-03-14 10:05:00|8852.6|8842.6|8845.9|8835.9|8853.8|8843.8|8845.8|8835.8|171
1678788600000|2023-03-14 10:10:00|8847.4|8837.4|8838|8828|8851|8841|8834.8|8824.8|170
1678788900000|2023-03-14 10:15:00|8837.8|8827.8|8848.5|8838.5|8848.8|8838.8|8837.4|8827.4|216
1678789200000|2023-03-14 10:20:00|8847.1|8837.1|8849.8|8839.8|8853|8843|8846|8836|213
1678789500000|2023-03-14 10:25:00|8850|8840|8851|8841|8851|8841|8843|8833|208
1678789800000|2023-03-14 10:30:00|8851.1|8841.1|8855.3|8845.3|8855.8|8845.8|8845|8835|182
1678790100000|2023-03-14 10:35:00|8854.5|8844.5|8850.3|8840.3|8856.3|8846.3|8849.6|8839.6|179
1678790400000|2023-03-14 10:40:00|8850.4|8840.4|8851.5|8841.5|8852|8842|8846|8836|178
1678790700000|2023-03-14 10:45:00|8851.1|8841.1|8862.6|8852.6|8866.1|8856.1|8848.6|8838.6|221
1678791000000|2023-03-14 10:50:00|8862.4|8852.4|8865.9|8855.9|8867.1|8857.1|8861.4|8851.4|234
1678791300000|2023-03-14 10:55:00|8865.6|8855.6|8888.4|8878.4|8891.9|8881.9|8865.6|8855.6|253
1678791600000|2023-03-14 11:00:00|8888.5|8878.5|8881.4|8871.4|8893.8|8883.8|8879.4|8869.4|248
1678791900000|2023-03-14 11:05:00|8881.5|8871.5|8885.4|8875.4|8887.3|8877.3|8875|8865|207
1678792200000|2023-03-14 11:10:00|8885.1|8875.1|8884|8874|8891.9|8881.9|8881.3|8871.3|209
1678792500000|2023-03-14 11:15:00|8884.3|8874.3|8884.8|8874.8|8889.3|8879.3|8881.1|8871.1|155
1678792800000|2023-03-14 11:20:00|8884.5|8874.5|8884.9|8874.9|8887.5|8877.5|8876.1|8866.1|259
1678793100000|2023-03-14 11:25:00|8884.6|8874.6|8884.4|8874.4|8893.9|8883.9|8882.9|8872.9|175
1678793400000|2023-03-14 11:30:00|8884.1|8874.1|8890.8|8880.8|8891|8881|8882.8|8872.8|206
1678793700000|2023-03-14 11:35:00|8890.4|8880.4|8895.6|8885.6|8899.6|8889.6|8885.8|8875.8|196
1678794000000|2023-03-14 11:40:00|8895.8|8885.8|8896.3|8886.3|8899.1|8889.1|8892.8|8882.8|175
1678794300000|2023-03-14 11:45:00|8896.5|8886.5|8896.4|8886.4|8902|8892|8890.8|8880.8|203
1678794600000|2023-03-14 11:50:00|8896.1|8886.1|8896.9|8886.9|8900.8|8890.8|8894.1|8884.1|203
1678794900000|2023-03-14 11:55:00|8896.5|8886.5|8877.8|8867.8|8896.5|8886.5|8877.8|8867.8|200
1678795200000|2023-03-14 12:00:00|8878.4|8868.4|8880.5|8870.5|8887|8877|8877.8|8867.8|383
1678795500000|2023-03-14 12:05:00|8880.3|8870.3|8875.9|8865.9|8883.5|8873.5|8869.9|8859.9|410
1678795800000|2023-03-14 12:10:00|8877|8867|8842.9|8832.9|8877|8867|8840.9|8830.9|533
1678796100000|2023-03-14 12:15:00|8843|8833|8847.6|8837.6|8853.5|8843.5|8830.5|8820.5|536
1678796400000|2023-03-14 12:20:00|8847.5|8837.5|8842.6|8832.6|8850|8840|8841.3|8831.3|490
1678796700000|2023-03-14 12:25:00|8842.9|8832.9|8858.6|8838.6|8861.4|8841.4|8841.8|8828.9|233
1678797000000|2023-03-14 12:30:00|8857.6|8837.6|8901.1|8881.1|8904.9|8884.9|8805.9|8783.9|609
1678797300000|2023-03-14 12:35:00|8911.4|8891.4|8897.1|8877.1|8916.4|8896.4|8875.1|8855.1|700
1678797600000|2023-03-14 12:40:00|8895.1|8875.1|8903.6|8883.6|8910.9|8890.9|8880.6|8860.6|614
1678797900000|2023-03-14 12:45:00|8903.9|8883.9|8904.6|8884.6|8913.1|8893.1|8897.9|8877.9|562
1678798200000|2023-03-14 12:50:00|8905.6|8885.6|8912.6|8892.6|8916.1|8896.1|8899.9|8879.9|472
1678798500000|2023-03-14 12:55:00|8911.9|8891.9|8913.6|8893.6|8917.1|8897.1|8904.4|8884.4|479
1678798800000|2023-03-14 13:00:00|8913.9|8893.9|8914.1|8894.1|8930.6|8910.6|8909.1|8889.1|545
1678799100000|2023-03-14 13:05:00|8913.9|8893.9|8906.6|8886.6|8921.6|8901.6|8899.1|8879.1|400
1678799400000|2023-03-14 13:10:00|8906.9|8886.9|8904.1|8884.1|8912.9|8892.9|8898.4|8878.4|464
1678799700000|2023-03-14 13:15:00|8903.9|8883.9|8901.9|8881.9|8909.4|8889.4|8892.1|8872.1|427
1678800000000|2023-03-14 13:20:00|8901.6|8881.6|8903.6|8883.6|8904.1|8884.1|8889.4|8869.4|384
1678800300000|2023-03-14 13:25:00|8903.9|8883.9|8914.1|8894.1|8922.1|8902.1|8902.6|8882.6|364
1678800600000|2023-03-14 13:30:00|8914.9|8894.9|8887.9|8867.9|8918.4|8898.4|8887.6|8867.6|534
1678800900000|2023-03-14 13:35:00|8887.6|8867.6|8906.9|8886.9|8916.1|8896.1|8887.6|8867.6|493
1678801200000|2023-03-14 13:40:00|8906.4|8886.4|8896.4|8876.4|8918.1|8898.1|8895.4|8875.4|465
1678801500000|2023-03-14 13:45:00|8896.9|8876.9|8879.1|8859.1|8898.9|8878.9|8877.9|8857.9|460
1678801800000|2023-03-14 13:50:00|8879.4|8859.4|8863.1|8843.1|8881.9|8861.9|8863.1|8843.1|447
1678802100000|2023-03-14 13:55:00|8862.6|8842.6|8876.9|8856.9|8878.6|8858.6|8857.9|8837.9|448
1678802400000|2023-03-14 14:00:00|8877.9|8857.9|8882.6|8862.6|8883.4|8863.4|8870.6|8850.6|346
1678802700000|2023-03-14 14:05:00|8882.1|8862.1|8906.9|8886.9|8910.9|8890.9|8880.6|8860.6|398
1678803000000|2023-03-14 14:10:00|8906.4|8886.4|8904.9|8884.9|8912.4|8892.4|8895.1|8875.1|440
1678803300000|2023-03-14 14:15:00|8904.6|8884.6|8900.9|8880.9|8909.4|8889.4|8897.4|8877.4|374
1678803600000|2023-03-14 14:20:00|8901.4|8881.4|8903.6|8883.6|8906.6|8886.6|8897.4|8877.4|326
1678803900000|2023-03-14 14:25:00|8903.4|8883.4|8890.1|8870.1|8904.1|8884.1|8888.4|8868.4|350
1678804200000|2023-03-14 14:30:00|8889.9|8869.9|8882.1|8862.1|8895.1|8875.1|8878.6|8858.6|319
1678804500000|2023-03-14 14:35:00|8881.9|8861.9|8884.9|8864.9|8889.4|8869.4|8879.1|8859.1|382
1678804800000|2023-03-14 14:40:00|8885.6|8865.6|8878.1|8858.1|8886.6|8866.6|8876.6|8856.6|299
1678805100000|2023-03-14 14:45:00|8877.4|8857.4|8882.9|8862.9|8889.6|8869.6|8873.4|8853.4|283
1678805400000|2023-03-14 14:50:00|8883.9|8863.9|8869.6|8849.6|8889.6|8869.6|8869.4|8849.4|317
1678805700000|2023-03-14 14:55:00|8869.4|8849.4|8861.1|8841.1|8874.6|8854.6|8859.4|8839.4|317
1678806000000|2023-03-14 15:00:00|8861.4|8841.4|8862.1|8842.1|8863.1|8843.1|8847.9|8827.9|300
1678806300000|2023-03-14 15:05:00|8861.9|8841.9|8872.1|8852.1|8875.1|8855.1|8860.6|8840.6|283
1678806600000|2023-03-14 15:10:00|8871.9|8851.9|8873.9|8853.9|8876.1|8856.1|8868.1|8848.1|264
1678806900000|2023-03-14 15:15:00|8873.6|8853.6|8888.9|8868.9|8894.6|8874.6|8872.6|8852.6|288
1678807200000|2023-03-14 15:20:00|8889.4|8869.4|8888.9|8868.9|8893.9|8873.9|8885.1|8865.1|244
1678807500000|2023-03-14 15:25:00|8888.6|8868.6|8880.4|8860.4|8888.6|8868.6|8879.6|8859.6|262
1678807800000|2023-03-14 15:30:00|8880.1|8860.1|8875.4|8855.4|8887.9|8867.9|8874.9|8854.9|257
1678808100000|2023-03-14 15:35:00|8876.6|8856.6|8892.1|8872.1|8893.6|8873.6|8870.9|8850.9|293
1678808400000|2023-03-14 15:40:00|8892.4|8872.4|8883.6|8863.6|8893.1|8873.1|8877.6|8857.6|267
1678808700000|2023-03-14 15:45:00|8883.9|8863.9|8866.4|8846.4|8886.6|8866.6|8858.6|8838.6|301
1678809000000|2023-03-14 15:50:00|8866.1|8846.1|8870.6|8850.6|8877.9|8857.9|8866.1|8846.1|259
1678809300000|2023-03-14 15:55:00|8870.1|8850.1|8856.4|8836.4|8872.6|8852.6|8853.9|8833.9|318
1678809600000|2023-03-14 16:00:00|8855.9|8835.9|8855.6|8835.6|8860.4|8840.4|8851.6|8831.6|271
1678809900000|2023-03-14 16:05:00|8855.4|8835.4|8859.1|8839.1|8861.9|8841.9|8850.9|8830.9|221
1678810200000|2023-03-14 16:10:00|8859.4|8839.4|8863.4|8843.4|8868.1|8848.1|8858.9|8838.9|241
1678810500000|2023-03-14 16:15:00|8863.1|8843.1|8855.9|8835.9|8863.1|8843.1|8851.4|8831.4|266
1678810800000|2023-03-14 16:20:00|8855.6|8835.6|8845.9|8825.9|8860.1|8840.1|8845.6|8825.6|209
1678811100000|2023-03-14 16:25:00|8845.6|8825.6|8852.6|8832.6|8855.6|8835.6|8841.1|8821.1|278
1678811400000|2023-03-14 16:30:00|8851.4|8831.4|8852.1|8832.1|8862.4|8842.4|8845.6|8825.6|299
1678811700000|2023-03-14 16:35:00|8851.6|8831.6|8842.6|8822.6|8854.4|8834.4|8841.1|8821.1|261
1678812000000|2023-03-14 16:40:00|8842.4|8822.4|8840.9|8820.9|8846.4|8826.4|8836.9|8816.9|291
1678812300000|2023-03-14 16:45:00|8841.1|8821.1|8844.6|8824.6|8850.6|8830.6|8838.4|8818.4|225
1678812600000|2023-03-14 16:50:00|8844.4|8824.4|8836.4|8816.4|8846.1|8826.1|8829.1|8809.1|263
1678812900000|2023-03-14 16:55:00|8837.6|8817.6|8834.8|8814.8|8837.6|8817.6|8829.9|8809.9|262
1678813200000|2023-03-14 17:00:00|8835|8815|8830|8810|8836.4|8816.4|8830|8810|166
1678813500000|2023-03-14 17:05:00|8829.6|8809.6|8825|8805|8830.8|8810.8|8821.6|8801.6|203
1678813800000|2023-03-14 17:10:00|8824.6|8804.6|8833.5|8813.5|8835.3|8815.3|8821.6|8801.6|187
1678814100000|2023-03-14 17:15:00|8833|8813|8821.5|8811.5|8835.1|8820.3|8816.8|8806.8|317
1678814400000|2023-03-14 17:20:00|8821|8811|8825.6|8815.6|8828.1|8815.6|8813.4|8803.4|224
1678814700000|2023-03-14 17:25:00|8825.5|8815.5|8827.3|8817.3|8829.6|8819.6|8823.5|8813.5|242
1678815000000|2023-03-14 17:30:00|8827.5|8817.5|8824.8|8814.8|8828.9|8818.9|8822|8812|270
1678815300000|2023-03-14 17:35:00|8824.5|8814.5|8830|8820|8830.6|8820.6|8822|8812|178
1678815600000|2023-03-14 17:40:00|8830.3|8820.3|8824.5|8814.5|8834.9|8824.9|8824.3|8811.5|191
1678815900000|2023-03-14 17:45:00|8824.3|8814.3|8829.6|8819.6|8832.5|8822.5|8823|8813|297
1678816200000|2023-03-14 17:50:00|8829.9|8819.9|8828|8818|8830.9|8820.9|8823.8|8813.8|215
1678816500000|2023-03-14 17:55:00|8827.9|8817.9|8818.5|8808.5|8827.9|8817.9|8817.1|8807.1|190
1678816800000|2023-03-14 18:00:00|8818.3|8808.3|8805.6|8795.6|8820|8810|8805.6|8795.6|157
1678817100000|2023-03-14 18:05:00|8805.9|8795.9|8811.3|8801.3|8812|8802|8802.5|8792.5|156
1678817400000|2023-03-14 18:10:00|8811.8|8801.8|8814.5|8804.5|8834.6|8820.1|8811.4|8801.4|203
1678817700000|2023-03-14 18:15:00|8814.8|8804.8|8824.5|8814.5|8825.3|8815.3|8813|8803|182
1678818000000|2023-03-14 18:20:00|8824.3|8814.3|8821.5|8811.5|8824.3|8814.3|8819.4|8809.4|199
1678818300000|2023-03-14 18:25:00|8821.8|8811.8|8828|8818|8828.4|8818.4|8819.9|8809.9|143
1678818600000|2023-03-14 18:30:00|8828.3|8818.3|8826|8816|8836.1|8823.3|8822.8|8812.8|162
1678818900000|2023-03-14 18:35:00|8826.3|8816.3|8825.5|8815.5|8831.9|8819.1|8822.6|8808.3|113
1678819200000|2023-03-14 18:40:00|8825.8|8815.8|8818.3|8808.3|8826|8816|8817.8|8807.8|110
1678819500000|2023-03-14 18:45:00|8818|8808|8824.3|8814.3|8825.3|8815.3|8817.3|8807.3|189
1678819800000|2023-03-14 18:50:00|8824|8814|8838|8828|8838.8|8828.8|8822|8812|144
1678820100000|2023-03-14 18:55:00|8837.9|8827.9|8834.4|8814.4|8841.8|8827.9|8830.1|8810.1|80
1678842000000|2023-03-15 01:00:00|8839.3|8829.3|8850.5|8840.5|8852.3|8842.3|8837.8|8827.8|199
1678842300000|2023-03-15 01:05:00|8849|8839|8839.3|8829.3|8852|8842|8839|8829|287
1678842600000|2023-03-15 01:10:00|8838.9|8828.9|8843.3|8833.3|8844.4|8834.4|8834.8|8824.8|212
1678842900000|2023-03-15 01:15:00|8843.5|8833.5|8848|8838|8848.5|8838.5|8837.1|8827.1|217
1678843200000|2023-03-15 01:20:00|8847.8|8837.8|8849.9|8839.9|8853|8843|8841.3|8831.3|216
1678843500000|2023-03-15 01:25:00|8850.3|8840.3|8858.6|8848.6|8860.9|8850.9|8850.3|8840.3|221
1678843800000|2023-03-15 01:30:00|8858.9|8848.9|8851|8841|8864.1|8854.1|8843.3|8833.3|335
1678844100000|2023-03-15 01:35:00|8851.3|8841.3|8863.3|8853.3|8869|8859|8850.6|8840.6|290
1678844400000|2023-03-15 01:40:00|8862.8|8852.8|8856|8846|8863.1|8853.1|8853|8843|195
1678844700000|2023-03-15 01:45:00|8855.8|8845.8|8857.3|8847.3|8863.3|8853.3|8853.3|8843.3|220
1678845000000|2023-03-15 01:50:00|8857.5|8847.5|8858|8848|8859.3|8849.3|8853.5|8843.5|187
1678845300000|2023-03-15 01:55:00|8858.3|8848.3|8862.8|8852.8|8863.3|8853.3|8856.5|8846.5|150
1678845600000|2023-03-15 02:00:00|8862.3|8852.3|8867.3|8857.3|8868|8858|8858.3|8848.3|267
1678845900000|2023-03-15 02:05:00|8867|8857|8875.5|8865.5|8882.4|8872.4|8863.5|8853.5|340
1678846200000|2023-03-15 02:10:00|8875.3|8865.3|8879.5|8869.5|8879.5|8869.5|8871.9|8861.9|285
1678846500000|2023-03-15 02:15:00|8878.9|8868.9|8870.5|8860.5|8879.4|8869.4|8870.1|8860.1|191
1678846800000|2023-03-15 02:20:00|8870.3|8860.3|8868|8858|8870.3|8860.3|8866|8856|142
1678847100000|2023-03-15 02:25:00|8868.3|8858.3|8873.6|8863.6|8874.1|8864.1|8867.5|8857.5|119
1678847400000|2023-03-15 02:30:00|8873.4|8863.4|8871.4|8861.4|8876.9|8866.9|8867.8|8857.8|218
1678847700000|2023-03-15 02:35:00|8871|8861|8874.5|8864.5|8874.5|8864.5|8867.8|8857.8|199
1678848000000|2023-03-15 02:40:00|8874.3|8864.3|8866.5|8856.5|8874.5|8864.5|8862.5|8852.5|205
1678848300000|2023-03-15 02:45:00|8866.6|8856.6|8873.1|8863.1|8873.1|8863.1|8864.3|8854.3|175
1678848600000|2023-03-15 02:50:00|8873.4|8863.4|8882|8872|8882|8872|8872.1|8862.1|192
1678848900000|2023-03-15 02:55:00|8881.8|8871.8|8869.8|8859.8|8881.8|8871.8|8869.5|8859.5|201
1678849200000|2023-03-15 03:00:00|8870|8860|8863.5|8853.5|8873.5|8863.5|8862.8|8852.8|217
1678849500000|2023-03-15 03:05:00|8863.8|8853.8|8864.5|8854.5|8868.8|8858.8|8862.8|8852.8|172
1678849800000|2023-03-15 03:10:00|8864.3|8854.3|8863.8|8853.8|8866.8|8856.8|8863.3|8853.3|121
1678850100000|2023-03-15 03:15:00|8863.5|8853.5|8865|8855|8868.3|8858.3|8860.3|8850.3|165
1678850400000|2023-03-15 03:20:00|8865.3|8855.3|8862|8852|8866.9|8856.9|8861.3|8851.3|118
1678850700000|2023-03-15 03:25:00|8861.8|8851.8|8865|8855|8866.1|8856.1|8860.3|8850.3|109
1678851000000|2023-03-15 03:30:00|8864.8|8854.8|8863.3|8853.3|8866.9|8856.9|8860.8|8850.8|94
1678851300000|2023-03-15 03:35:00|8863|8853|8860.9|8850.9|8863.1|8853.1|8859.5|8849.5|62
1678851600000|2023-03-15 03:40:00|8860.5|8850.5|8861.3|8851.3|8862.3|8852.3|8859|8849|53
1678851900000|2023-03-15 03:45:00|8861.5|8851.5|8859.3|8849.3|8862.8|8852.8|8859|8849|55
1678852200000|2023-03-15 03:50:00|8859|8849|8856.8|8846.8|8859.5|8849.5|8856.3|8846.3|64
1678852500000|2023-03-15 03:55:00|8856.5|8846.5|8858.8|8848.8|8860.4|8850.4|8855.5|8845.5|80
1678852800000|2023-03-15 04:00:00|8859|8849|8857.3|8847.3|8859.1|8849.1|8857|8847|49
1678853100000|2023-03-15 04:05:00|8857|8847|8858.5|8848.5|8858.8|8848.8|8855.5|8845.5|40
1678853400000|2023-03-15 04:10:00|8858.8|8848.8|8858|8848|8860.8|8850.8|8857.5|8847.5|45
1678853700000|2023-03-15 04:15:00|8858.3|8848.3|8861.9|8851.9|8862.3|8852.3|8856.1|8846.1|68
1678854000000|2023-03-15 04:20:00|8861.8|8851.8|8863|8853|8864|8854|8859.3|8849.3|70
1678854300000|2023-03-15 04:25:00|8862.8|8852.8|8857|8847|8862.9|8852.9|8857|8847|56
1678854600000|2023-03-15 04:30:00|8856.5|8846.5|8858.8|8848.8|8860.4|8850.4|8855.8|8845.8|61
1678854900000|2023-03-15 04:35:00|8858.5|8848.5|8851.8|8841.8|8858.8|8848.8|8848.4|8838.4|58
1678855200000|2023-03-15 04:40:00|8851.5|8841.5|8844.8|8834.8|8852.9|8842.9|8844.4|8834.4|62
1678855500000|2023-03-15 04:45:00|8844.4|8834.4|8843.4|8833.4|8845|8835|8839.3|8829.3|104
1678855800000|2023-03-15 04:50:00|8843.6|8833.6|8842|8832|8844.3|8834.3|8841.6|8831.6|51
1678856100000|2023-03-15 04:55:00|8842.3|8832.3|8848|8838|8849.3|8839.3|8841.5|8831.5|80
1678856400000|2023-03-15 05:00:00|8848.3|8838.3|8839.4|8829.4|8848.3|8838.3|8837|8827|114
1678856700000|2023-03-15 05:05:00|8839.8|8829.8|8844.9|8834.9|8846.1|8836.1|8838.1|8828.1|124
1678857000000|2023-03-15 05:10:00|8845.1|8835.1|8843.5|8833.5|8845.3|8835.3|8838.3|8828.3|105
1678857300000|2023-03-15 05:15:00|8843.3|8833.3|8841|8831|8844.6|8834.6|8838.3|8828.3|100
1678857600000|2023-03-15 05:20:00|8841.5|8831.5|8842.5|8832.5|8844.4|8834.4|8838.8|8828.8|101
1678857900000|2023-03-15 05:25:00|8842.8|8832.8|8839.5|8829.5|8845.4|8835|8838|8825.4|128
1678858200000|2023-03-15 05:30:00|8839.8|8829.8|8821.9|8811.9|8841.5|8831.5|8821.5|8811.5|385
1678858500000|2023-03-15 05:35:00|8821.5|8811.5|8839.6|8829.6|8841.4|8831.4|8818.3|8808.3|234
1678858800000|2023-03-15 05:40:00|8839|8829|8837.8|8827.8|8841|8831|8833.8|8823.8|198
1678859100000|2023-03-15 05:45:00|8838|8828|8843|8833|8843|8833|8832.8|8822.8|192
1678859400000|2023-03-15 05:50:00|8842.8|8832.8|8837.8|8827.8|8843.3|8833.3|8829.8|8819.8|166
1678859700000|2023-03-15 05:55:00|8837.5|8827.5|8832.5|8822.5|8840|8830|8831.1|8821.1|148
1678860000000|2023-03-15 06:00:00|8832.3|8822.3|8827.5|8817.5|8832.3|8822.3|8826.5|8816.5|144
1678860300000|2023-03-15 06:05:00|8827.8|8817.8|8840.8|8830.8|8841.6|8831.6|8827.5|8817.5|165
1678860600000|2023-03-15 06:10:00|8840.5|8830.5|8844|8834|8846.8|8836.8|8840.5|8830.5|174
1678860900000|2023-03-15 06:15:00|8843.8|8833.8|8846|8836|8847|8837|8843.1|8833.1|160
1678861200000|2023-03-15 06:20:00|8845.8|8835.8|8828.1|8818.1|8845.8|8835.8|8827.6|8817.6|218
1678861500000|2023-03-15 06:25:00|8828.4|8818.4|8825.8|8815.8|8832|8822|8825.4|8815.4|164
1678861800000|2023-03-15 06:30:00|8825.5|8815.5|8825.9|8815.9|8828.6|8818.6|8822.3|8812.3|183
1678862100000|2023-03-15 06:35:00|8825.6|8815.6|8823|8813|8825.6|8815.6|8820.8|8810.8|142
1678862400000|2023-03-15 06:40:00|8823.3|8813.3|8833.8|8823.8|8835.9|8825.9|8822.8|8812.8|179
1678862700000|2023-03-15 06:45:00|8833.5|8823.5|8832.5|8822.5|8834.8|8824.8|8830.8|8820.8|178
1678863000000|2023-03-15 06:50:00|8832.3|8822.3|8835|8825|8836.8|8826.8|8829.5|8819.5|154
1678863300000|2023-03-15 06:55:00|8834.5|8824.5|8836|8826|8839|8829|8834|8824|214
1678863600000|2023-03-15 07:00:00|8837|8827|8841.4|8831.4|8843.4|8833.4|8834.8|8824.8|190
1678863900000|2023-03-15 07:05:00|8840.9|8830.9|8840.5|8830.5|8842.8|8832.8|8837|8827|143
1678864200000|2023-03-15 07:10:00|8841|8831|8834.8|8824.8|8841.8|8831.8|8832|8822|132
1678864500000|2023-03-15 07:15:00|8834.5|8824.5|8836.5|8826.5|8836.8|8826.8|8827.3|8817.3|127
1678864800000|2023-03-15 07:20:00|8836.8|8826.8|8832.5|8822.5|8841.3|8831.3|8827.6|8817.6|317
1678865100000|2023-03-15 07:25:00|8832.3|8822.3|8810.1|8800.1|8832.5|8822.5|8809.5|8799.5|193
1678865400000|2023-03-15 07:30:00|8809.8|8799.8|8787.1|8777.1|8809.8|8799.8|8779.8|8769.8|416
1678865700000|2023-03-15 07:35:00|8787.3|8777.3|8782.4|8772.4|8788.3|8778.3|8769.4|8759.4|289
1678866000000|2023-03-15 07:40:00|8782.1|8772.1|8782.3|8772.3|8788|8778|8777.9|8767.9|244
1678866300000|2023-03-15 07:45:00|8782|8772|8762.1|8752.1|8782|8772|8761|8751|262
1678866600000|2023-03-15 07:50:00|8762.4|8752.4|8757.4|8747.4|8772.3|8762.3|8755.4|8745.4|250
1678866900000|2023-03-15 07:55:00|8757|8747|8759.1|8749.1|8764.9|8754.9|8756.9|8746.9|158
1678867200000|2023-03-15 08:00:00|8758.6|8748.6|8733.1|8723.1|8759.4|8749.4|8730.6|8720.6|355
1678867500000|2023-03-15 08:05:00|8733.6|8723.6|8738.1|8728.1|8741.4|8731.4|8728.4|8718.4|406
1678867800000|2023-03-15 08:10:00|8738.4|8728.4|8741.6|8731.6|8742.1|8732.1|8730.4|8720.4|321
1678868100000|2023-03-15 08:15:00|8741.4|8731.4|8747.1|8737.1|8750.9|8740.9|8724.6|8714.6|301
1678868400000|2023-03-15 08:20:00|8746.9|8736.9|8742.4|8732.4|8748.4|8738.4|8732.9|8722.9|284
1678868700000|2023-03-15 08:25:00|8742.1|8732.1|8747.4|8737.4|8750.6|8740.6|8738.4|8728.4|262
1678869000000|2023-03-15 08:30:00|8747.1|8737.1|8745.1|8735.1|8747.4|8737.4|8735.9|8725.9|272
1678869300000|2023-03-15 08:35:00|8744.4|8734.4|8760.6|8750.6|8763.6|8753.6|8744.4|8734.4|276
1678869600000|2023-03-15 08:40:00|8759.4|8749.4|8761.1|8751.1|8767.9|8757.9|8757.1|8747.1|192
1678869900000|2023-03-15 08:45:00|8760.9|8750.9|8760.4|8750.4|8764.1|8754.1|8758.1|8748.1|141
1678870200000|2023-03-15 08:50:00|8760.1|8750.1|8765.4|8755.4|8765.6|8755.6|8756.4|8746.4|162
1678870500000|2023-03-15 08:55:00|8765.6|8755.6|8757.4|8747.4|8769.4|8759.4|8754.1|8744.1|176
1678870800000|2023-03-15 09:00:00|8757.1|8747.1|8757.1|8747.1|8758.9|8748.9|8743.6|8733.6|257
1678871100000|2023-03-15 09:05:00|8757.4|8747.4|8744.6|8734.6|8760.6|8750.6|8744.4|8734.4|260
1678871400000|2023-03-15 09:10:00|8743.6|8733.6|8742.6|8732.6|8748.4|8738.4|8740.6|8730.6|220
1678871700000|2023-03-15 09:15:00|8743.4|8733.4|8752.4|8742.4|8756.9|8746.9|8739.9|8729.9|234
1678872000000|2023-03-15 09:20:00|8752.1|8742.1|8756.9|8746.9|8760.9|8750.9|8747.6|8737.6|167
1678872300000|2023-03-15 09:25:00|8756.6|8746.6|8756.6|8746.6|8758.1|8748.1|8750.6|8740.6|222
1678872600000|2023-03-15 09:30:00|8756.1|8746.1|8745.9|8735.9|8756.4|8746.4|8744.9|8734.9|265
1678872900000|2023-03-15 09:35:00|8745.6|8735.6|8731.9|8721.9|8747.1|8737.1|8731.1|8721.1|242
1678873200000|2023-03-15 09:40:00|8731.6|8721.6|8730.9|8720.9|8736.1|8726.1|8723.4|8713.4|416
1678873500000|2023-03-15 09:45:00|8730.4|8720.4|8739.1|8729.1|8740.9|8730.9|8726.9|8716.9|383
1678873800000|2023-03-15 09:50:00|8739.6|8729.6|8729.4|8719.4|8745.9|8735.9|8728.9|8718.9|286
1678874100000|2023-03-15 09:55:00|8728.9|8718.9|8726.4|8716.4|8732.4|8722.4|8723.4|8713.4|269
1678874400000|2023-03-15 10:00:00|8726.6|8716.6|8731.1|8721.1|8732.9|8722.9|8716.1|8706.1|308
1678874700000|2023-03-15 10:05:00|8730.9|8720.9|8715.1|8705.1|8732.4|8722.4|8713.6|8703.6|352
1678875000000|2023-03-15 10:10:00|8715.9|8705.9|8688.8|8678.8|8717.4|8707.4|8684.5|8674.5|338
1678875300000|2023-03-15 10:15:00|8689|8679|8692.9|8682.9|8693.6|8683.6|8683.6|8673.6|308
1678875600000|2023-03-15 10:20:00|8693.1|8683.1|8691.4|8681.4|8701.9|8691.9|8688.9|8678.9|240
1678875900000|2023-03-15 10:25:00|8690.9|8680.9|8690.4|8680.4|8697.9|8687.9|8684.1|8674.1|324
1678876200000|2023-03-15 10:30:00|8689.9|8679.9|8708.1|8698.1|8709.6|8699.6|8684.1|8674.1|313
1678876500000|2023-03-15 10:35:00|8707.6|8697.6|8688.9|8678.9|8710.1|8700.1|8686.1|8676.1|349
1678876800000|2023-03-15 10:40:00|8689.1|8679.1|8668.9|8658.9|8689.1|8679.1|8666.1|8656.1|390
1678877100000|2023-03-15 10:45:00|8668.1|8658.1|8657.4|8647.4|8674.1|8664.1|8655.4|8645.4|419
1678877400000|2023-03-15 10:50:00|8657.6|8647.6|8647.4|8637.4|8659.6|8649.6|8646.4|8636.4|404
1678877700000|2023-03-15 10:55:00|8647.1|8637.1|8632.1|8622.1|8647.6|8637.6|8629.3|8619.3|377
1678878000000|2023-03-15 11:00:00|8631.9|8621.9|8636.4|8626.4|8636.6|8626.6|8626.5|8616.5|356
1678878300000|2023-03-15 11:05:00|8636|8626|8619.3|8609.3|8636|8626|8619.3|8609.3|421
1678878600000|2023-03-15 11:10:00|8619.1|8609.1|8625.9|8615.9|8634.3|8624.3|8616.9|8606.9|320
1678878900000|2023-03-15 11:15:00|8625.4|8615.4|8621.3|8611.3|8632.4|8622.4|8617.6|8607.6|276
1678879200000|2023-03-15 11:20:00|8621|8611|8603.8|8593.8|8621.3|8611.3|8596.1|8586.1|362
1678879500000|2023-03-15 11:25:00|8607.3|8597.3|8613.9|8603.9|8631.1|8621.1|8606.3|8596.3|401
1678879800000|2023-03-15 11:30:00|8612.1|8602.1|8627.4|8617.4|8631.9|8621.9|8608.3|8598.3|395
1678880100000|2023-03-15 11:35:00|8627.9|8617.9|8615.8|8605.8|8630.6|8620.6|8612|8602|343
1678880400000|2023-03-15 11:40:00|8613.1|8603.1|8606.6|8596.6|8620.8|8610.8|8602|8592|248
1678880700000|2023-03-15 11:45:00|8608.1|8598.1|8601|8591|8608.1|8598.1|8595.5|8585.5|201
1678881000000|2023-03-15 11:50:00|8600.9|8590.9|8583.4|8573.4|8600.9|8590.9|8573.8|8563.8|356
1678881300000|2023-03-15 11:55:00|8583|8573|8571.3|8561.3|8585.6|8575.6|8565.6|8555.6|318
1678881600000|2023-03-15 12:00:00|8570.6|8560.6|8563.6|8553.6|8573.3|8563.3|8555.9|8545.9|432
1678881900000|2023-03-15 12:05:00|8562.5|8552.5|8558.6|8548.6|8569.6|8559.6|8558|8548|434
1678882200000|2023-03-15 12:10:00|8558.4|8548.4|8562.4|8552.4|8569.4|8559.4|8550.5|8540.5|459
1678882500000|2023-03-15 12:15:00|8562.3|8552.3|8554.3|8544.3|8569.9|8559.9|8551.5|8541.5|463
1678882800000|2023-03-15 12:20:00|8554|8544|8539.5|8529.5|8562.1|8552.1|8537.5|8527.5|486
1678883100000|2023-03-15 12:25:00|8539.8|8529.8|8556.6|8546.6|8558.4|8548.4|8534.5|8524.5|347
1678883400000|2023-03-15 12:30:00|8556.3|8546.3|8559.6|8549.6|8595.5|8585.5|8553.3|8543.3|600
1678883700000|2023-03-15 12:35:00|8560.1|8550.1|8561.8|8551.8|8567.8|8557.8|8543|8533|502
1678884000000|2023-03-15 12:40:00|8560.9|8550.9|8541|8531|8567.6|8557.6|8537.5|8527.5|468
1678884300000|2023-03-15 12:45:00|8542.1|8532.1|8548.6|8538.6|8550.4|8540.4|8520.6|8510.6|509
1678884600000|2023-03-15 12:50:00|8548.8|8538.8|8573.4|8563.4|8573.8|8563.8|8548.8|8538.8|443
1678884900000|2023-03-15 12:55:00|8573.1|8563.1|8555.4|8545.4|8574.9|8564.9|8552.6|8542.6|488
1678885200000|2023-03-15 13:00:00|8553.1|8543.1|8618.8|8608.8|8618.8|8608.8|8552.1|8542.1|667
1678885500000|2023-03-15 13:05:00|8617.6|8607.6|8625|8615|8634.3|8624.3|8617.3|8607.3|513
1678885800000|2023-03-15 13:10:00|8625.8|8615.8|8642.1|8632.1|8651|8641|8624.8|8614.8|473
1678886100000|2023-03-15 13:15:00|8642.8|8632.8|8629.1|8619.1|8644.5|8634.5|8618.5|8608.5|546
1678886400000|2023-03-15 13:20:00|8629.5|8619.5|8631.9|8621.9|8642.8|8632.8|8627|8617|520
1678886700000|2023-03-15 13:25:00|8630.4|8620.4|8617.4|8607.4|8632.6|8622.6|8616.4|8606.4|505
1678887000000|2023-03-15 13:30:00|8616|8606|8599.5|8589.5|8617.9|8607.9|8599|8589|626
1678887300000|2023-03-15 13:35:00|8597.1|8587.1|8632.1|8622.1|8633.4|8623.4|8594.3|8584.3|603
1678887600000|2023-03-15 13:40:00|8631.9|8621.9|8644.3|8634.3|8653.5|8643.5|8623.5|8613.5|493
1678887900000|2023-03-15 13:45:00|8646.4|8636.4|8651.4|8641.4|8662.6|8652.6|8643.3|8633.3|503
1678888200000|2023-03-15 13:50:00|8651|8641|8652.4|8642.4|8661.1|8651.1|8637|8627|507
1678888500000|2023-03-15 13:55:00|8651.9|8641.9|8616.3|8606.3|8651.9|8641.9|8612.9|8602.9|375
1678888800000|2023-03-15 14:00:00|8616.5|8606.5|8621|8611|8622.4|8612.4|8611.3|8601.3|448
1678889100000|2023-03-15 14:05:00|8622.6|8612.6|8619.8|8609.8|8632.8|8622.8|8614.4|8604.4|462
1678889400000|2023-03-15 14:10:00|8619.5|8609.5|8617.9|8607.9|8630.3|8620.3|8616.9|8606.9|454
1678889700000|2023-03-15 14:15:00|8618.5|8608.5|8625|8615|8632.3|8622.3|8617.5|8607.5|455
1678890000000|2023-03-15 14:20:00|8625.4|8615.4|8603.3|8593.3|8626.9|8616.9|8603|8593|449
1678890300000|2023-03-15 14:25:00|8603.6|8593.6|8606.9|8596.9|8611.9|8601.9|8595|8585|478
1678890600000|2023-03-15 14:30:00|8604.1|8594.1|8589|8579|8605|8595|8588.8|8578.8|578
1678890900000|2023-03-15 14:35:00|8589.1|8579.1|8585.8|8575.8|8598.8|8588.8|8575.3|8565.3|496
1678891200000|2023-03-15 14:40:00|8585.6|8575.6|8577|8567|8588.9|8578.9|8573.8|8563.8|374
1678891500000|2023-03-15 14:45:00|8576.9|8566.9|8572|8562|8582.3|8572.3|8566.1|8556.1|381
1678891800000|2023-03-15 14:50:00|8572.3|8562.3|8583.3|8573.3|8586.6|8576.6|8561.9|8551.9|402
1678892100000|2023-03-15 14:55:00|8583.1|8573.1|8591.1|8581.1|8591.1|8581.1|8577.5|8567.5|349
1678892400000|2023-03-15 15:00:00|8592|8582|8592.3|8582.3|8598.5|8588.5|8587.5|8577.5|408
1678892700000|2023-03-15 15:05:00|8593.1|8583.1|8596.1|8586.1|8604.5|8594.5|8590.5|8580.5|342
1678893000000|2023-03-15 15:10:00|8595.9|8585.9|8578|8568|8598.5|8588.5|8576.9|8566.9|288
1678893300000|2023-03-15 15:15:00|8579.9|8569.9|8576|8566|8584.6|8574.6|8567.1|8557.1|362
1678893600000|2023-03-15 15:20:00|8576.4|8566.4|8545.3|8535.3|8577.8|8567.8|8544.8|8534.8|417
1678893900000|2023-03-15 15:25:00|8545|8535|8549.4|8539.4|8558.9|8548.9|8545|8535|378
1678894200000|2023-03-15 15:30:00|8549.5|8539.5|8550.8|8540.8|8556.4|8546.4|8546.3|8536.3|312
1678894500000|2023-03-15 15:35:00|8550.5|8540.5|8548|8538|8555.9|8545.9|8547.5|8537.5|312
1678894800000|2023-03-15 15:40:00|8547.5|8537.5|8542.8|8532.8|8551|8541|8540.8|8530.8|388
1678895100000|2023-03-15 15:45:00|8543|8533|8550.9|8540.9|8560.6|8550.6|8539.1|8529.1|449
1678895400000|2023-03-15 15:50:00|8551|8541|8547.3|8537.3|8554.1|8544.1|8542.9|8532.9|365
1678895700000|2023-03-15 15:55:00|8546.9|8536.9|8540.9|8530.9|8553.9|8543.9|8540.4|8530.4|347
1678896000000|2023-03-15 16:00:00|8540.6|8530.6|8536.8|8526.8|8548.4|8538.4|8536|8526|391
1678896300000|2023-03-15 16:05:00|8537.6|8527.6|8532.5|8522.5|8540.8|8530.8|8530|8520|338
1678896600000|2023-03-15 16:10:00|8532.9|8522.9|8522.6|8512.6|8536|8526|8514|8504|429
1678896900000|2023-03-15 16:15:00|8522.9|8512.9|8533|8523|8539.1|8529.1|8522.6|8512.6|345
1678897200000|2023-03-15 16:20:00|8532.9|8522.9|8526.5|8516.5|8534.4|8524.4|8525.3|8515.3|278
1678897500000|2023-03-15 16:25:00|8526.3|8516.3|8531.1|8521.1|8531.4|8521.4|8518.5|8508.5|340
1678897800000|2023-03-15 16:30:00|8531|8521|8546.1|8536.1|8553.8|8543.8|8531|8521|394
1678898100000|2023-03-15 16:35:00|8545.4|8535.4|8515.1|8505.1|8545.4|8535.4|8512.4|8502.4|390
1678898400000|2023-03-15 16:40:00|8515.3|8505.3|8515.1|8505.1|8525.1|8515.1|8511.6|8501.6|324
1678898700000|2023-03-15 16:45:00|8514.6|8504.6|8510|8500|8515|8505|8505.5|8495.5|381
1678899000000|2023-03-15 16:50:00|8509.4|8499.4|8498.8|8488.8|8510.8|8500.8|8494.8|8484.8|307
1678899300000|2023-03-15 16:55:00|8500.1|8490.1|8502.9|8492.9|8503.6|8493.6|8494.5|8484.5|375
1678899600000|2023-03-15 17:00:00|8502.4|8492.4|8534.5|8524.5|8539.5|8527.3|8500.1|8490.1|378
1678899900000|2023-03-15 17:05:00|8535.9|8525.9|8547.3|8537.3|8552.3|8542.3|8535.9|8525.9|395
1678900200000|2023-03-15 17:10:00|8547.8|8537.8|8552.6|8542.6|8552.9|8542.9|8539.8|8529.8|314
1678900500000|2023-03-15 17:15:00|8552.8|8542.8|8570.4|8560.4|8573.5|8563.5|8550.3|8540.3|343
1678900800000|2023-03-15 17:20:00|8570.1|8560.1|8566.5|8556.5|8574.5|8564.5|8560.9|8545.3|319
1678901100000|2023-03-15 17:25:00|8566.8|8556.8|8586|8576|8588.3|8578.3|8564.8|8554.8|277
1678901400000|2023-03-15 17:30:00|8586.5|8576.5|8584.6|8574.6|8588.9|8578.9|8580.6|8570.6|311
1678901700000|2023-03-15 17:35:00|8586|8576|8583.5|8573.5|8591.8|8581.8|8580.9|8570.9|240
1678902000000|2023-03-15 17:40:00|8583.3|8573.3|8582|8572|8584|8574|8575.8|8565.8|270
1678902300000|2023-03-15 17:45:00|8581.8|8571.8|8572.5|8562.5|8584.5|8574.5|8569.3|8559.3|261
1678902600000|2023-03-15 17:50:00|8572|8562|8581.8|8571.8|8581.8|8571.8|8570.8|8560.8|235
1678902900000|2023-03-15 17:55:00|8582|8572|8574.3|8564.3|8583.3|8573.3|8573.1|8563.1|239
1678903200000|2023-03-15 18:00:00|8574.5|8564.5|8572.5|8562.5|8577.1|8567.1|8568.8|8558.8|156
1678903500000|2023-03-15 18:05:00|8572.3|8562.3|8566|8556|8572.5|8562.5|8562|8552|200
1678903800000|2023-03-15 18:10:00|8566.3|8556.3|8564.4|8554.4|8574.5|8564.5|8563|8550.9|150
1678904100000|2023-03-15 18:15:00|8563.8|8553.8|8563|8553|8569|8559|8560|8546.4|235
1678904400000|2023-03-15 18:20:00|8562.8|8552.8|8572.5|8562.5|8574|8564|8561.8|8551.8|280
1678904700000|2023-03-15 18:25:00|8573|8563|8577.1|8567.1|8597.8|8587.8|8570.5|8560.5|393
1678905000000|2023-03-15 18:30:00|8577.3|8567.3|8579.5|8569.5|8589.4|8579.4|8562.3|8552.3|516
1678905300000|2023-03-15 18:35:00|8578.8|8568.8|8579.3|8569.3|8588.5|8578.5|8566|8556|380
1678905600000|2023-03-15 18:40:00|8579.8|8569.8|8584.1|8574.1|8599.1|8589.1|8579.3|8569.3|269
1678905900000|2023-03-15 18:45:00|8584.5|8574.5|8574.3|8564.3|8587|8575.9|8573.9|8563.6|302
1678906200000|2023-03-15 18:50:00|8574.5|8564.5|8586.3|8576.3|8591|8577.1|8562.8|8549.3|311
1678906500000|2023-03-15 18:55:00|8586|8576|8583.6|8563.6|8588|8576|8576|8558.3|83
1678928400000|2023-03-16 01:00:00|8607.8|8597.8|8604.3|8594.3|8611.4|8601.4|8596|8585|260
1678928700000|2023-03-16 01:05:00|8605|8595|8604.8|8594.8|8610.3|8600.3|8589.8|8579.8|352
1678929000000|2023-03-16 01:10:00|8604.9|8594.9|8583.6|8573.6|8604.9|8594.9|8583.6|8573.6|292
1678929300000|2023-03-16 01:15:00|8583.9|8573.9|8589.8|8579.8|8594|8584|8578.3|8568.3|381
1678929600000|2023-03-16 01:20:00|8589.5|8579.5|8597|8587|8597.8|8587.8|8589.3|8579.3|325
1678929900000|2023-03-16 01:25:00|8596.8|8586.8|8597.3|8587.3|8599|8589|8590.6|8580.6|317
1678930200000|2023-03-16 01:30:00|8597|8587|8594.6|8584.6|8601.5|8591.5|8589.4|8579.4|386
1678930500000|2023-03-16 01:35:00|8594.3|8584.3|8608.3|8598.3|8608.3|8598.3|8592.8|8582.8|378
1678930800000|2023-03-16 01:40:00|8609|8599|8596|8586|8611.3|8601.3|8592.3|8582.3|326
1678931100000|2023-03-16 01:45:00|8596.3|8586.3|8600|8590|8605.4|8593|8595.1|8585.1|295
1678931400000|2023-03-16 01:50:00|8599.8|8589.8|8592.8|8582.8|8603.8|8593.8|8588.1|8578.1|313
1678931700000|2023-03-16 01:55:00|8593.8|8583.8|8587|8577|8598.3|8588.3|8585.6|8575.6|330
1678932000000|2023-03-16 02:00:00|8586.8|8576.8|8581|8571|8594|8584|8580.5|8570.5|269
1678932300000|2023-03-16 02:05:00|8581.3|8571.3|8586.3|8576.3|8592.6|8582.6|8581|8571|272
1678932600000|2023-03-16 02:10:00|8586.5|8576.5|8584.8|8574.8|8592|8582|8581|8571|310
1678932900000|2023-03-16 02:15:00|8584.4|8574.4|8597|8587|8597|8587|8584.4|8574.4|187
1678933200000|2023-03-16 02:20:00|8596.8|8586.8|8596.5|8586.5|8600.8|8590.8|8591.5|8581.5|194
1678933500000|2023-03-16 02:25:00|8596.3|8586.3|8593.8|8583.8|8596.6|8586.6|8591.6|8581.6|129
1678933800000|2023-03-16 02:30:00|8594|8584|8568.4|8558.4|8594|8584|8567.5|8557.5|311
1678934100000|2023-03-16 02:35:00|8568.3|8558.3|8592.8|8582.8|8594.8|8584.8|8568.3|8558.3|339
1678934400000|2023-03-16 02:40:00|8593|8583|8578.3|8568.3|8595.3|8583|8578.3|8568.3|259
1678934700000|2023-03-16 02:45:00|8578.5|8568.5|8571|8561|8582.5|8572.5|8570.3|8560.3|253
1678935000000|2023-03-16 02:50:00|8571.5|8561.5|8570.8|8560.8|8577.8|8567.8|8569.1|8559.1|283
1678935300000|2023-03-16 02:55:00|8570.5|8560.5|8573|8563|8574.8|8564.8|8570.4|8560.4|234
1678935600000|2023-03-16 03:00:00|8573.5|8563.5|8570.8|8560.8|8574.8|8564.8|8570.3|8560.3|245
1678935900000|2023-03-16 03:05:00|8570.4|8560.4|8554.5|8544.5|8573.8|8563.8|8553.5|8543.5|260
1678936200000|2023-03-16 03:10:00|8554.3|8544.3|8539.6|8529.6|8554.4|8544.4|8534.1|8524.1|315
1678936500000|2023-03-16 03:15:00|8539.9|8529.9|8549.1|8539.1|8552.3|8542.3|8539.9|8529.9|259
1678936800000|2023-03-16 03:20:00|8548.9|8538.9|8562.3|8552.3|8564.8|8554.8|8544|8534|263
1678937100000|2023-03-16 03:25:00|8563|8553|8571|8561|8574|8564|8562.3|8552.3|199
1678937400000|2023-03-16 03:30:00|8571.3|8561.3|8568.4|8558.4|8574.3|8564.3|8567.9|8557.9|90
1678937700000|2023-03-16 03:35:00|8568.3|8558.3|8571.1|8561.1|8571.8|8561.8|8565.4|8555.4|121
1678938000000|2023-03-16 03:40:00|8571.3|8561.3|8571.6|8561.6|8574.5|8564.5|8570.8|8560.8|93
1678938300000|2023-03-16 03:45:00|8571.4|8561.4|8570.9|8560.9|8574.5|8564.5|8570.1|8560.1|160
1678938600000|2023-03-16 03:50:00|8570.8|8560.8|8568.4|8558.4|8574.3|8564.3|8568.4|8558.4|83
1678938900000|2023-03-16 03:55:00|8568.1|8558.1|8573|8563|8573|8563|8561.6|8551.6|114
1678939200000|2023-03-16 04:00:00|8573.3|8563.3|8573|8563|8574.5|8564.5|8568.1|8558.1|100
1678939500000|2023-03-16 04:05:00|8572.8|8562.8|8569.6|8559.6|8574.3|8564.3|8569.3|8559.3|75
1678939800000|2023-03-16 04:10:00|8570|8560|8571.8|8561.8|8574.5|8564.5|8570|8560|75
1678940100000|2023-03-16 04:15:00|8572|8562|8565.6|8555.6|8572.5|8562.5|8565.1|8555.1|89
1678940400000|2023-03-16 04:20:00|8566|8556|8564.5|8554.5|8568|8558|8563.3|8553.3|88
1678940700000|2023-03-16 04:25:00|8564.3|8554.3|8567.5|8557.5|8568.3|8558.3|8563.1|8553.1|70
1678941000000|2023-03-16 04:30:00|8567.6|8557.6|8567.5|8557.5|8571.5|8561.5|8565.3|8555.3|87
1678941300000|2023-03-16 04:35:00|8567.8|8557.8|8576|8566|8577.8|8567.8|8567.8|8557.8|67
1678941600000|2023-03-16 04:40:00|8576.8|8566.8|8580.8|8570.8|8581.5|8571.5|8576.8|8566.8|62
1678941900000|2023-03-16 04:45:00|8580.4|8570.4|8586.5|8576.5|8586.6|8576.6|8578.4|8564.3|70
1678942200000|2023-03-16 04:50:00|8586.3|8576.3|8583.6|8573.6|8588.4|8578.4|8581.3|8571.3|85
1678942500000|2023-03-16 04:55:00|8583.9|8573.9|8586.9|8576.9|8587.8|8577.8|8582|8572|84
1678942800000|2023-03-16 05:00:00|8586.8|8576.8|8587|8577|8591|8581|8583.9|8573.9|130
1678943100000|2023-03-16 05:05:00|8587.3|8577.3|8583.8|8573.8|8588.3|8578.3|8581.1|8571.1|132
1678943400000|2023-03-16 05:10:00|8584.3|8574.3|8583.8|8573.8|8587.6|8577.6|8582.8|8572.8|84
1678943700000|2023-03-16 05:15:00|8584|8574|8584.9|8574.9|8586.6|8576.6|8581.4|8571.4|99
1678944000000|2023-03-16 05:20:00|8585.3|8575.3|8588.3|8578.3|8592|8582|8584.8|8574.8|110
1678944300000|2023-03-16 05:25:00|8588.5|8578.5|8588.3|8578.3|8595.5|8585.5|8588.3|8578.3|132
1678944600000|2023-03-16 05:30:00|8588|8578|8590.6|8580.6|8600.8|8590.8|8581.4|8571.4|348
1678944900000|2023-03-16 05:35:00|8590.9|8580.9|8601.5|8591.5|8603.5|8593.5|8587|8577|229
1678945200000|2023-03-16 05:40:00|8601.8|8591.8|8597|8587|8603.5|8593.5|8594.3|8584.3|254
1678945500000|2023-03-16 05:45:00|8596.6|8586.6|8596.9|8586.9|8601.1|8589|8590.3|8580.3|197
1678945800000|2023-03-16 05:50:00|8597.3|8587.3|8589.4|8579.4|8597.5|8587.5|8587.6|8577.6|189
1678946100000|2023-03-16 05:55:00|8589.8|8579.8|8579.6|8569.6|8592.3|8582.3|8578.9|8568.9|184
1678946400000|2023-03-16 06:00:00|8579.9|8569.9|8571.8|8561.8|8585.5|8575.5|8567.6|8557.6|284
1678946700000|2023-03-16 06:05:00|8571.3|8561.3|8570|8560|8572.3|8562.3|8566|8556|233
1678947000000|2023-03-16 06:10:00|8570.3|8560.3|8560.5|8550.5|8574|8564|8553.1|8543.1|293
1678947300000|2023-03-16 06:15:00|8560|8550|8540.5|8530.5|8560.8|8550.8|8539.5|8529.5|260
1678947600000|2023-03-16 06:20:00|8540.8|8530.8|8536|8526|8544.3|8534.3|8535.4|8525.4|264
1678947900000|2023-03-16 06:25:00|8535.5|8525.5|8543.5|8533.5|8547|8537|8535.1|8525.1|232
1678948200000|2023-03-16 06:30:00|8543.3|8533.3|8538.4|8528.4|8553|8543|8537.8|8527.8|232
1678948500000|2023-03-16 06:35:00|8538.3|8528.3|8529.5|8519.5|8543|8533|8525.5|8515.5|269
1678948800000|2023-03-16 06:40:00|8529|8519|8521.5|8511.5|8533.9|8523.9|8515.4|8505.4|336
1678949100000|2023-03-16 06:45:00|8520.3|8510.3|8507.6|8497.6|8521.3|8511.3|8507.5|8497.5|263
1678949400000|2023-03-16 06:50:00|8507.4|8497.4|8507.8|8497.8|8512.1|8502.1|8504|8494|249
1678949700000|2023-03-16 06:55:00|8507.5|8497.5|8514.8|8504.8|8527.5|8517.5|8507.5|8497.5|365
1678950000000|2023-03-16 07:00:00|8514.5|8504.5|8507|8497|8517.3|8507.3|8505.6|8495.6|243
1678950300000|2023-03-16 07:05:00|8507.5|8497.5|8508.5|8498.5|8511.8|8501.8|8501.8|8491.8|175
1678950600000|2023-03-16 07:10:00|8508.6|8498.6|8504.6|8494.6|8519.4|8505|8502|8492|194
1678950900000|2023-03-16 07:15:00|8504.5|8494.5|8519.3|8509.3|8521.5|8511.5|8502.6|8492.6|208
1678951200000|2023-03-16 07:20:00|8520.3|8510.3|8523.8|8513.8|8524.3|8514.3|8516.1|8506.1|217
1678951500000|2023-03-16 07:25:00|8524.4|8514.4|8521.5|8511.5|8528.1|8518.1|8515|8505|214
1678951800000|2023-03-16 07:30:00|8521|8511|8528.8|8518.8|8529.8|8519.8|8518.5|8508.5|264
1678952100000|2023-03-16 07:35:00|8528.6|8518.6|8539|8529|8541.4|8531.4|8526.3|8516.3|178
1678952400000|2023-03-16 07:40:00|8539.6|8529.6|8545|8535|8548.8|8538.8|8536.5|8526.5|239
1678952700000|2023-03-16 07:45:00|8544.8|8534.8|8540.5|8530.5|8547.3|8537.3|8533.5|8523.5|265
1678953000000|2023-03-16 07:50:00|8540.8|8530.8|8547.3|8537.3|8548.4|8538.4|8540.8|8530.8|187
1678953300000|2023-03-16 07:55:00|8547.8|8537.8|8561.6|8551.6|8566.8|8556.8|8546.5|8536.5|253
1678953600000|2023-03-16 08:00:00|8562|8552|8598.4|8588.4|8600.1|8590.1|8561.6|8551.6|410
1678953900000|2023-03-16 08:05:00|8598.1|8588.1|8573.3|8563.3|8604.3|8594.3|8569.4|8559.4|362
1678954200000|2023-03-16 08:10:00|8572.5|8562.5|8592.6|8582.6|8597.1|8587.1|8570.5|8560.5|301
1678954500000|2023-03-16 08:15:00|8592.9|8582.9|8578.1|8568.1|8596|8586|8575|8565|365
1678954800000|2023-03-16 08:20:00|8578|8568|8573|8563|8584.8|8574.8|8568.5|8558.5|314
1678955100000|2023-03-16 08:25:00|8573.3|8563.3|8591.6|8581.6|8591.6|8581.6|8573|8563|325
1678955400000|2023-03-16 08:30:00|8591.8|8581.8|8581.3|8571.3|8594.9|8584.9|8576.6|8566.6|279
1678955700000|2023-03-16 08:35:00|8581.1|8571.1|8602.5|8592.5|8607.5|8597.5|8580|8570|290
1678956000000|2023-03-16 08:40:00|8603.1|8593.1|8609.3|8599.3|8614.1|8604.1|8601|8591|272
1678956300000|2023-03-16 08:45:00|8609|8599|8604|8594|8613.5|8603.5|8603.3|8593.3|248
1678956600000|2023-03-16 08:50:00|8604.3|8594.3|8597.9|8587.9|8606.3|8596.3|8587.5|8577.5|293
1678956900000|2023-03-16 08:55:00|8598.1|8588.1|8590.9|8580.9|8599.6|8589.6|8590.5|8580.5|229
1678957200000|2023-03-16 09:00:00|8590.6|8580.6|8593.8|8583.8|8602.8|8592.8|8586|8576|270
1678957500000|2023-03-16 09:05:00|8593.4|8583.4|8583.8|8573.8|8594|8584|8573|8563|248
1678957800000|2023-03-16 09:10:00|8583.6|8573.6|8567.5|8557.5|8584.5|8574.5|8566.5|8556.5|268
1678958100000|2023-03-16 09:15:00|8567.8|8557.8|8563|8553|8574.5|8564.5|8560.9|8550.9|219
1678958400000|2023-03-16 09:20:00|8563.4|8553.4|8558.8|8548.8|8570.1|8560.1|8557|8547|241
1678958700000|2023-03-16 09:25:00|8559|8549|8573.9|8563.9|8579.5|8569.5|8559|8549|217
1678959000000|2023-03-16 09:30:00|8574.1|8564.1|8584.6|8574.6|8585|8575|8567.1|8557.1|241
1678959300000|2023-03-16 09:35:00|8584.5|8574.5|8582.5|8572.5|8590.1|8580.1|8579.8|8569.8|224
1678959600000|2023-03-16 09:40:00|8582.3|8572.3|8582.6|8572.6|8586.5|8576.5|8577.6|8567.6|230
1678959900000|2023-03-16 09:45:00|8582.3|8572.3|8581.9|8571.9|8587.3|8577.3|8577.3|8567.3|237
1678960200000|2023-03-16 09:50:00|8582|8572|8589.3|8579.3|8589.5|8579.5|8573.6|8563.6|198
1678960500000|2023-03-16 09:55:00|8589.4|8579.4|8588.4|8578.4|8595.9|8585.9|8586.9|8576.9|167
1678960800000|2023-03-16 10:00:00|8588.5|8578.5|8574.6|8564.6|8588.8|8578.8|8574.6|8564.6|220
1678961100000|2023-03-16 10:05:00|8574.4|8564.4|8578.5|8568.5|8579.8|8569.8|8571.1|8561.1|202
1678961400000|2023-03-16 10:10:00|8578.8|8568.8|8582.1|8572.1|8584|8574|8576.9|8566.9|169
1678961700000|2023-03-16 10:15:00|8582.8|8572.8|8586.1|8576.1|8586.6|8576.6|8574.5|8564.5|158
1678962000000|2023-03-16 10:20:00|8586.3|8576.3|8577.1|8567.1|8586.3|8576.3|8577.1|8567.1|124
1678962300000|2023-03-16 10:25:00|8577.3|8567.3|8586.6|8576.6|8587.9|8577.9|8577.3|8567.3|144
1678962600000|2023-03-16 10:30:00|8586.8|8576.8|8573.6|8563.6|8589.1|8579.1|8566.4|8556.4|198
1678962900000|2023-03-16 10:35:00|8573.4|8563.4|8572.5|8562.5|8577|8567|8568|8558|180
1678963200000|2023-03-16 10:40:00|8572.8|8562.8|8575.3|8565.3|8575.3|8565.3|8568.5|8558.5|181
1678963500000|2023-03-16 10:45:00|8575|8565|8575.6|8565.6|8575.9|8565.9|8568.4|8558.4|166
1678963800000|2023-03-16 10:50:00|8575.5|8565.5|8563.9|8553.9|8577.6|8567.6|8562.3|8552.3|164
1678964100000|2023-03-16 10:55:00|8564.1|8554.1|8571.1|8561.1|8571.4|8561.4|8560.9|8550.9|142
1678964400000|2023-03-16 11:00:00|8571.4|8561.4|8567.4|8557.4|8575|8565|8562|8552|194
1678964700000|2023-03-16 11:05:00|8567.1|8557.1|8564|8554|8567.1|8557.1|8558.4|8548.4|210
1678965000000|2023-03-16 11:10:00|8563.8|8553.8|8555.6|8545.6|8564.1|8554.1|8555.5|8545.5|153
1678965300000|2023-03-16 11:15:00|8556|8546|8564.9|8554.9|8566.4|8556.4|8551|8541|182
1678965600000|2023-03-16 11:20:00|8564.6|8554.6|8568.8|8558.8|8568.8|8558.8|8557.3|8547.3|192
1678965900000|2023-03-16 11:25:00|8569.5|8559.5|8577.4|8567.4|8578.6|8568.6|8568.8|8558.8|193
1678966200000|2023-03-16 11:30:00|8577.5|8567.5|8579.5|8569.5|8588.5|8578.5|8574|8564|176
1678966500000|2023-03-16 11:35:00|8579.1|8569.1|8563.4|8553.4|8579.5|8569.5|8562.4|8552.4|186
1678966800000|2023-03-16 11:40:00|8563.1|8553.1|8564.3|8554.3|8564.8|8554.8|8559.3|8549.3|148
1678967100000|2023-03-16 11:45:00|8564.5|8554.5|8560.8|8550.8|8566.1|8556.1|8559.8|8549.8|198
1678967400000|2023-03-16 11:50:00|8561|8551|8554.1|8544.1|8561.6|8551.6|8552.1|8542.1|192
1678967700000|2023-03-16 11:55:00|8554.4|8544.4|8556|8546|8561|8551|8554.1|8544.1|163
1678968000000|2023-03-16 12:00:00|8557.1|8547.1|8560.9|8550.9|8562.4|8552.4|8554.5|8544.5|216
1678968300000|2023-03-16 12:05:00|8560.6|8550.6|8564.5|8554.5|8564.9|8554.9|8550.1|8540.1|258
1678968600000|2023-03-16 12:10:00|8564.1|8554.1|8537|8527|8564.1|8554.1|8534|8524|276
1678968900000|2023-03-16 12:15:00|8536.5|8526.5|8537.4|8527.4|8539|8529|8526.4|8516.4|276
1678969200000|2023-03-16 12:20:00|8539|8529|8528.9|8518.9|8543.9|8533.9|8521.6|8511.6|321
1678969500000|2023-03-16 12:25:00|8528.4|8518.4|8542.1|8532.1|8545.8|8535.8|8528.4|8518.4|304
1678969800000|2023-03-16 12:30:00|8541.4|8531.4|8549.3|8539.3|8552.8|8542.8|8524.6|8514.6|457
1678970100000|2023-03-16 12:35:00|8548.3|8538.3|8550.3|8540.3|8553.5|8543.5|8544.3|8534.3|362
1678970400000|2023-03-16 12:40:00|8550.5|8540.5|8540.3|8530.3|8552.4|8542.4|8533|8523|497
1678970700000|2023-03-16 12:45:00|8540|8530|8538.9|8528.9|8544.1|8534.1|8531|8521|449
1678971000000|2023-03-16 12:50:00|8539|8529|8541.6|8531.6|8548.3|8538.3|8538.1|8528.1|355
1678971300000|2023-03-16 12:55:00|8542.9|8532.9|8536.5|8526.5|8542.9|8532.9|8525.4|8515.4|330
1678971600000|2023-03-16 13:00:00|8535.5|8525.5|8530.9|8520.9|8548.8|8538.8|8518.4|8508.4|523
1678971900000|2023-03-16 13:05:00|8530.6|8520.6|8537.4|8527.4|8545.8|8535.8|8530.4|8520.4|394
1678972200000|2023-03-16 13:10:00|8537.6|8527.6|8554.1|8544.1|8554.6|8544.6|8537.6|8527.6|241
1678972500000|2023-03-16 13:15:00|8553.9|8543.9|8534.4|8524.4|8554.4|8544.4|8522.1|8512.1|521
1678972800000|2023-03-16 13:20:00|8534.1|8524.1|8513.6|8503.6|8535.6|8525.6|8512.1|8502.1|401
1678973100000|2023-03-16 13:25:00|8513.9|8503.9|8510.9|8500.9|8525.6|8515.6|8508.9|8498.9|494
1678973400000|2023-03-16 13:30:00|8513.6|8503.6|8487.9|8477.9|8522.4|8512.4|8468.3|8458.3|604
1678973700000|2023-03-16 13:35:00|8487.6|8477.6|8493.6|8483.6|8494.6|8484.6|8472.1|8462.1|554
1678974000000|2023-03-16 13:40:00|8493.1|8483.1|8484.6|8474.6|8508.1|8498.1|8479.6|8469.6|539
1678974300000|2023-03-16 13:45:00|8486.9|8476.9|8459.4|8449.4|8491.9|8481.9|8454.1|8444.1|536
1678974600000|2023-03-16 13:50:00|8460.1|8450.1|8475.9|8465.9|8484.4|8474.4|8458.1|8448.1|548
1678974900000|2023-03-16 13:55:00|8474.6|8464.6|8490.6|8480.6|8491.1|8481.1|8472.9|8462.9|447
1678975200000|2023-03-16 14:00:00|8490.4|8480.4|8482.1|8472.1|8504.9|8494.9|8481.1|8471.1|548
1678975500000|2023-03-16 14:05:00|8482.6|8472.6|8464.1|8454.1|8484.9|8474.9|8464.1|8454.1|507
1678975800000|2023-03-16 14:10:00|8463.9|8453.9|8464.9|8454.9|8472.6|8462.6|8458.4|8448.4|420
1678976100000|2023-03-16 14:15:00|8464.6|8454.6|8451.6|8441.6|8465.6|8455.6|8447.6|8437.6|416
1678976400000|2023-03-16 14:20:00|8451.1|8441.1|8458.6|8448.6|8466.6|8456.6|8448.9|8438.9|383
1678976700000|2023-03-16 14:25:00|8458.4|8448.4|8460.1|8450.1|8465.4|8455.4|8453.6|8443.6|362
1678977000000|2023-03-16 14:30:00|8459.9|8449.9|8460.9|8450.9|8473.1|8463.1|8452.9|8442.9|440
1678977300000|2023-03-16 14:35:00|8462.1|8452.1|8455.1|8445.1|8465.1|8455.1|8453.6|8443.6|378
1678977600000|2023-03-16 14:40:00|8454.9|8444.9|8467.6|8457.6|8468.6|8458.6|8452.4|8442.4|410
1678977900000|2023-03-16 14:45:00|8469.6|8459.6|8486.4|8476.4|8489.1|8479.1|8467.1|8457.1|372
1678978200000|2023-03-16 14:50:00|8485.9|8475.9|8531.4|8521.4|8536.9|8526.9|8485.9|8475.9|492
1678978500000|2023-03-16 14:55:00|8531.9|8521.9|8556.9|8546.9|8558.4|8548.4|8520.5|8510.5|563
1678978800000|2023-03-16 15:00:00|8557.1|8547.1|8532.6|8522.6|8563.9|8553.9|8528.1|8518.1|479
1678979100000|2023-03-16 15:05:00|8532.4|8522.4|8565.9|8555.9|8568.4|8558.4|8526.6|8516.6|424
1678979400000|2023-03-16 15:10:00|8565.1|8555.1|8547.6|8537.6|8566.1|8556.1|8538.1|8528.1|404
1678979700000|2023-03-16 15:15:00|8547.4|8537.4|8525.1|8515.1|8549.4|8539.4|8523.6|8513.6|391
1678980000000|2023-03-16 15:20:00|8524.9|8514.9|8525.4|8515.4|8531.6|8521.6|8518.4|8508.4|499
1678980300000|2023-03-16 15:25:00|8524.9|8514.9|8524.1|8514.1|8534.9|8524.9|8521.6|8511.6|399
1678980600000|2023-03-16 15:30:00|8523.9|8513.9|8517.9|8507.9|8526.6|8516.6|8511.9|8501.9|404
1678980900000|2023-03-16 15:35:00|8517.6|8507.6|8521.6|8511.6|8524.9|8514.9|8508.6|8498.6|414
1678981200000|2023-03-16 15:40:00|8521.9|8511.9|8531.9|8521.9|8537.6|8527.6|8512.9|8502.9|383
1678981500000|2023-03-16 15:45:00|8531.4|8521.4|8525.9|8515.9|8533.4|8523.4|8514.4|8504.4|404
1678981800000|2023-03-16 15:50:00|8525.6|8515.6|8544.4|8534.4|8545.4|8535.4|8516.6|8506.6|359
1678982100000|2023-03-16 15:55:00|8543.6|8533.6|8542.6|8532.6|8560.6|8550.6|8540.1|8530.1|365
1678982400000|2023-03-16 16:00:00|8542.9|8532.9|8553.6|8543.6|8566.1|8556.1|8542.1|8532.1|384
1678982700000|2023-03-16 16:05:00|8551.9|8541.9|8540.1|8530.1|8557.4|8547.4|8534.9|8524.9|320
1678983000000|2023-03-16 16:10:00|8538.6|8528.6|8523.9|8513.9|8541.9|8531.9|8521.1|8511.1|391
1678983300000|2023-03-16 16:15:00|8524.1|8514.1|8531.1|8521.1|8536.6|8526.6|8521.1|8511.1|289
1678983600000|2023-03-16 16:20:00|8530.9|8520.9|8525.4|8515.4|8535.4|8525.4|8525.1|8515.1|290
1678983900000|2023-03-16 16:25:00|8524.4|8514.4|8529.6|8519.6|8537.1|8527.1|8523.4|8513.4|321
1678984200000|2023-03-16 16:30:00|8529.1|8519.1|8522.4|8512.4|8532.4|8522.4|8519.4|8509.4|304
1678984500000|2023-03-16 16:35:00|8522.6|8512.6|8521.4|8511.4|8523.4|8513.4|8511.6|8501.6|336
1678984800000|2023-03-16 16:40:00|8520.9|8510.9|8522.1|8512.1|8525.1|8515.1|8519.1|8509.1|268
1678985100000|2023-03-16 16:45:00|8521.6|8511.6|8528.1|8518.1|8531.4|8521.4|8517.1|8507.1|335
1678985400000|2023-03-16 16:50:00|8527.6|8517.6|8534.9|8524.9|8549.1|8539.1|8524.4|8514.4|379
1678985700000|2023-03-16 16:55:00|8535.1|8525.1|8537.1|8527.1|8544.4|8534.4|8528.4|8518.4|392
1678986000000|2023-03-16 17:00:00|8536.3|8526.3|8530.6|8520.6|8541.3|8531.3|8521.6|8511.6|348
1678986300000|2023-03-16 17:05:00|8529.6|8519.6|8544.5|8534.5|8550|8540|8529.5|8519.5|267
1678986600000|2023-03-16 17:10:00|8544.9|8534.9|8549|8539|8552.9|8542.9|8542.5|8532.5|260
1678986900000|2023-03-16 17:15:00|8549.1|8539.1|8540.6|8530.6|8553.6|8543.6|8540.4|8530.4|228
1678987200000|2023-03-16 17:20:00|8540.9|8530.9|8536.9|8526.9|8542.3|8532.3|8530.6|8520.6|164
1678987500000|2023-03-16 17:25:00|8537.3|8527.3|8537|8527|8539.1|8529.1|8527.8|8517.8|173
1678987800000|2023-03-16 17:30:00|8536.9|8526.9|8535.1|8525.1|8540.4|8530.4|8535|8525|136
1678988100000|2023-03-16 17:35:00|8535|8525|8539.6|8529.6|8539.9|8529.9|8534.9|8524.9|145
1678988400000|2023-03-16 17:40:00|8539.1|8529.1|8543.5|8533.5|8543.5|8533.5|8537.9|8527.9|203
1678988700000|2023-03-16 17:45:00|8543.4|8533.4|8537.3|8527.3|8543.5|8533.5|8536.4|8526.4|190
1678989000000|2023-03-16 17:50:00|8537|8527|8540.1|8530.1|8545.6|8535.6|8532.5|8522.5|287
1678989300000|2023-03-16 17:55:00|8540.4|8530.4|8537.5|8527.5|8542.9|8532.9|8536.8|8526.8|216
1678989600000|2023-03-16 18:00:00|8537.3|8527.3|8538.9|8528.9|8543.9|8533.9|8536.9|8526.9|165
1678989900000|2023-03-16 18:05:00|8538.6|8528.6|8544.1|8534.1|8544.1|8534.1|8536.3|8526.3|198
1678990200000|2023-03-16 18:10:00|8544.5|8534.5|8537.6|8527.6|8545.1|8535.1|8536.8|8526.8|195
1678990500000|2023-03-16 18:15:00|8538.3|8528.3|8540.4|8530.4|8541.4|8531.4|8537.3|8527.3|194
1678990800000|2023-03-16 18:20:00|8540.1|8530.1|8537.6|8527.6|8541.1|8531.1|8536.8|8526.8|129
1678991100000|2023-03-16 18:25:00|8537.4|8527.4|8536.9|8526.9|8538.6|8528.6|8533.4|8523.4|135
1678991400000|2023-03-16 18:30:00|8536.8|8526.8|8532.4|8522.4|8537.9|8527.9|8529.6|8519.6|152
1678991700000|2023-03-16 18:35:00|8532.9|8522.9|8536.6|8526.6|8537.9|8527.9|8532.1|8522.1|126
1678992000000|2023-03-16 18:40:00|8536.4|8526.4|8540.1|8530.1|8540.6|8530.6|8535.8|8525.8|127
1678992300000|2023-03-16 18:45:00|8539.6|8529.6|8543.1|8533.1|8544.5|8534.5|8539.6|8529.6|105
1678992600000|2023-03-16 18:50:00|8542.6|8532.6|8542.9|8532.9|8543.5|8533.5|8540.4|8530.4|54
1678992900000|2023-03-16 18:55:00|8542.8|8532.8|8546.1|8526.1|8546.6|8532.8|8538.4|8520.4|35
1679014800000|2023-03-17 01:00:00|8569.4|8559.4|8576.1|8566.1|8576.6|8566.6|8560.9|8550.9|212
1679015100000|2023-03-17 01:05:00|8576|8566|8572.9|8562.9|8578.1|8568.1|8566.5|8556.5|284
1679015400000|2023-03-17 01:10:00|8571|8561|8583.1|8573.1|8586.5|8576.5|8564.3|8554.3|244
1679015700000|2023-03-17 01:15:00|8583|8573|8592|8582|8593.9|8583.9|8578.3|8568.3|368
1679016000000|2023-03-17 01:20:00|8593.5|8583.5|8593.9|8583.9|8605.6|8595.6|8590.4|8580.4|287
1679016300000|2023-03-17 01:25:00|8593.6|8583.6|8601.6|8591.6|8603.1|8593.1|8586.3|8576.3|237
1679016600000|2023-03-17 01:30:00|8601.9|8591.9|8600|8590|8604.5|8594.5|8595|8585|388
1679016900000|2023-03-17 01:35:00|8599.8|8589.8|8599.4|8589.4|8603.3|8593.3|8594.4|8584.4|296
1679017200000|2023-03-17 01:40:00|8599.5|8589.5|8604|8594|8609.8|8599.8|8598.3|8588.3|264
1679017500000|2023-03-17 01:45:00|8603.8|8593.8|8602.1|8592.1|8607|8597|8600.3|8590.3|321
1679017800000|2023-03-17 01:50:00|8602.3|8592.3|8590.8|8580.8|8605.5|8595.5|8590.6|8580.6|239
1679018100000|2023-03-17 01:55:00|8590.6|8580.6|8598.3|8588.3|8598.4|8588.4|8590.3|8580.3|227
1679018400000|2023-03-17 02:00:00|8598|8588|8602.3|8592.3|8604.4|8594.4|8593|8583|286
1679018700000|2023-03-17 02:05:00|8602.8|8592.8|8604.4|8594.4|8606.9|8596.9|8595.6|8585.6|239
1679019000000|2023-03-17 02:10:00|8604.6|8594.6|8603.9|8593.9|8607.5|8597.5|8597.5|8587.5|257
1679019300000|2023-03-17 02:15:00|8604.3|8594.3|8609|8599|8609.3|8599.3|8602.1|8592.1|173
1679019600000|2023-03-17 02:20:00|8609.3|8599.3|8608.9|8598.9|8613.6|8603.6|8606.6|8596.6|139
1679019900000|2023-03-17 02:25:00|8608.6|8598.6|8614.8|8604.8|8616|8606|8608.6|8598.6|161
1679020200000|2023-03-17 02:30:00|8615|8605|8604.9|8594.9|8615|8605|8603|8593|336
1679020500000|2023-03-17 02:35:00|8604.6|8594.6|8608.9|8598.9|8610.3|8600.3|8602|8592|175
1679020800000|2023-03-17 02:40:00|8609.1|8599.1|8613.1|8603.1|8615|8605|8608.1|8598.1|207
1679021100000|2023-03-17 02:45:00|8612.9|8602.9|8607.1|8597.1|8613.6|8603.6|8602.8|8592.8|196
1679021400000|2023-03-17 02:50:00|8606.9|8596.9|8609.5|8599.5|8612.9|8602.9|8604.3|8594.3|217
1679021700000|2023-03-17 02:55:00|8609.4|8599.4|8605.6|8595.6|8612.6|8602.6|8605.6|8595.6|203
1679022000000|2023-03-17 03:00:00|8605.9|8595.9|8617.8|8607.8|8618.5|8608.5|8604.5|8594.5|208
1679022300000|2023-03-17 03:05:00|8617.5|8607.5|8630.8|8620.8|8633.3|8623.3|8616.1|8606.1|235
1679022600000|2023-03-17 03:10:00|8631.4|8621.4|8642.6|8632.6|8643|8633|8626.3|8616.3|330
1679022900000|2023-03-17 03:15:00|8643.1|8633.1|8644|8634|8644.3|8634.3|8635.8|8625.8|310
1679023200000|2023-03-17 03:20:00|8643.8|8633.8|8651|8641|8653.6|8641.8|8638.5|8628.5|251
1679023500000|2023-03-17 03:25:00|8651.3|8641.3|8649.8|8639.8|8654.8|8644.8|8648.8|8638.8|250
1679023800000|2023-03-17 03:30:00|8649.3|8639.3|8649.4|8639.4|8654.3|8644.3|8645.6|8635.6|156
1679024100000|2023-03-17 03:35:00|8649.6|8639.6|8654.5|8644.5|8656.4|8646.4|8648.3|8638.3|163
1679024400000|2023-03-17 03:40:00|8654.4|8644.4|8654.3|8644.3|8656.1|8646.1|8650.3|8640.3|101
1679024700000|2023-03-17 03:45:00|8654.5|8644.5|8649|8639|8654.8|8644.8|8648.3|8638.3|94
1679025000000|2023-03-17 03:50:00|8648.8|8638.8|8646.3|8636.3|8650.4|8640.4|8645.6|8635.6|122
1679025300000|2023-03-17 03:55:00|8646.5|8636.5|8650.6|8640.6|8652.9|8642.9|8645.3|8635.3|128
1679025600000|2023-03-17 04:00:00|8651.1|8641.1|8649|8639|8652.9|8642.9|8647.5|8637.5|88
1679025900000|2023-03-17 04:05:00|8649.1|8639.1|8650.3|8640.3|8652.9|8642.9|8648.1|8638.1|84
1679026200000|2023-03-17 04:10:00|8650.6|8640.6|8650.9|8640.9|8651.6|8641.6|8648.1|8638.1|90
1679026500000|2023-03-17 04:15:00|8651.4|8641.4|8649|8639|8651.4|8641.4|8649|8639|35
1679026800000|2023-03-17 04:20:00|8648.6|8638.6|8653.1|8643.1|8657.4|8647.4|8648.4|8638.4|122
1679027100000|2023-03-17 04:25:00|8653.3|8643.3|8651.3|8641.3|8655.3|8645.3|8650.8|8640.8|84
1679027400000|2023-03-17 04:30:00|8651.4|8641.4|8648.6|8638.6|8652.8|8642.8|8647.8|8637.8|103
1679027700000|2023-03-17 04:35:00|8648.9|8638.9|8659|8649|8659|8649|8648.9|8638.9|107
1679028000000|2023-03-17 04:40:00|8659.3|8649.3|8659.9|8649.9|8666.1|8656.1|8659.3|8649.3|68
1679028300000|2023-03-17 04:45:00|8660|8650|8659.8|8649.8|8667|8657|8659.6|8649.6|96
1679028600000|2023-03-17 04:50:00|8659.9|8649.9|8665.8|8655.8|8666.5|8656.5|8659.6|8649.6|73
1679028900000|2023-03-17 04:55:00|8666.8|8656.8|8669.1|8659.1|8669.5|8659.5|8663.4|8653.4|65
1679029200000|2023-03-17 05:00:00|8669.9|8659.9|8665.6|8655.6|8672.1|8662.1|8659.9|8649.9|133
1679029500000|2023-03-17 05:05:00|8664.1|8654.1|8650.9|8640.9|8665.8|8655.8|8650.3|8640.3|166
1679029800000|2023-03-17 05:10:00|8650.6|8640.6|8654.1|8644.1|8655.3|8645.3|8649.1|8639.1|138
1679030100000|2023-03-17 05:15:00|8654.5|8644.5|8655.8|8645.8|8656.1|8646.1|8649.1|8639.1|135
1679030400000|2023-03-17 05:20:00|8656.3|8646.3|8652.8|8642.8|8657.9|8647.9|8651.8|8641.8|112
1679030700000|2023-03-17 05:25:00|8652.5|8642.5|8652.1|8642.1|8654.4|8644.4|8649.1|8639.1|134
1679031000000|2023-03-17 05:30:00|8652.4|8642.4|8662.8|8652.8|8662.8|8652.8|8652.3|8642.3|264
1679031300000|2023-03-17 05:35:00|8663.1|8653.1|8659.1|8649.1|8671|8661|8658.1|8648.1|284
1679031600000|2023-03-17 05:40:00|8658.9|8648.9|8650.6|8640.6|8661.3|8651.3|8646.1|8636.1|286
1679031900000|2023-03-17 05:45:00|8651|8641|8650.3|8640.3|8653.8|8643.8|8648.5|8638.5|205
1679032200000|2023-03-17 05:50:00|8650|8640|8643.6|8633.6|8652|8642|8639|8629|170
1679032500000|2023-03-17 05:55:00|8643.4|8633.4|8643|8633|8644.8|8634.8|8639.9|8629.9|120
1679032800000|2023-03-17 06:00:00|8643.1|8633.1|8623.3|8613.3|8643.1|8633.1|8623|8613|255
1679033100000|2023-03-17 06:05:00|8623|8613|8621.8|8611.8|8629.6|8619.6|8621.1|8611.1|197
1679033400000|2023-03-17 06:10:00|8622|8612|8628.4|8618.4|8628.9|8618.9|8622|8612|197
1679033700000|2023-03-17 06:15:00|8628.6|8618.6|8628.9|8618.9|8629.6|8619.6|8621.6|8611.6|187
1679034000000|2023-03-17 06:20:00|8628.6|8618.6|8632.1|8622.1|8632.1|8622.1|8624.8|8614.8|179
1679034300000|2023-03-17 06:25:00|8632.6|8622.6|8625.5|8615.5|8634.3|8624.3|8625.1|8615.1|158
1679034600000|2023-03-17 06:30:00|8625.6|8615.6|8626.9|8616.9|8627.3|8617.3|8620.9|8610.9|167
1679034900000|2023-03-17 06:35:00|8626.6|8616.6|8624.6|8614.6|8628.8|8618.8|8619.3|8609.3|180
1679035200000|2023-03-17 06:40:00|8624.8|8614.8|8630|8620|8632.5|8622.5|8624.8|8614.8|143
1679035500000|2023-03-17 06:45:00|8630.3|8620.3|8629.5|8619.5|8632.6|8622.6|8623.4|8613.4|141
1679035800000|2023-03-17 06:50:00|8629.3|8619.3|8634.4|8624.4|8635.5|8625.5|8628|8618|206
1679036100000|2023-03-17 06:55:00|8635.3|8625.3|8634.3|8624.3|8638.9|8628.9|8632.1|8622.1|262
1679036400000|2023-03-17 07:00:00|8634.5|8624.5|8638.4|8628.4|8644.4|8634.4|8632.6|8622.6|223
1679036700000|2023-03-17 07:05:00|8638.6|8628.6|8631.8|8621.8|8643|8633|8631.8|8621.8|182
1679037000000|2023-03-17 07:10:00|8632|8622|8636.5|8626.5|8637.5|8627.5|8627.4|8617.4|168
1679037300000|2023-03-17 07:15:00|8636.8|8626.8|8654|8644|8655|8645|8636.8|8626.8|170
1679037600000|2023-03-17 07:20:00|8654.1|8644.1|8662.6|8652.6|8662.9|8652.9|8650.1|8640.1|167
1679037900000|2023-03-17 07:25:00|8664.5|8654.5|8667.3|8657.3|8671.4|8661.4|8662.6|8652.6|148
1679038200000|2023-03-17 07:30:00|8667.5|8657.5|8642.3|8632.3|8669.4|8659.4|8642.3|8632.3|205
1679038500000|2023-03-17 07:35:00|8642.5|8632.5|8653.1|8643.1|8654.6|8644.6|8642.5|8632.5|170
1679038800000|2023-03-17 07:40:00|8653.4|8643.4|8647.5|8637.5|8655.8|8645.8|8644.1|8634.1|214
1679039100000|2023-03-17 07:45:00|8648.3|8638.3|8652.4|8642.4|8653.6|8643.6|8642.8|8632.8|239
1679039400000|2023-03-17 07:50:00|8652.3|8642.3|8648.8|8638.8|8663.6|8653.6|8648.1|8638.1|193
1679039700000|2023-03-17 07:55:00|8648.5|8638.5|8646.4|8636.4|8659.1|8649.1|8642.4|8632.4|190
1679040000000|2023-03-17 08:00:00|8646.1|8636.1|8681.9|8671.9|8683.9|8673.9|8643.4|8633.4|366
1679040300000|2023-03-17 08:05:00|8682.1|8672.1|8695.1|8685.1|8700.4|8690.4|8680|8670|287
1679040600000|2023-03-17 08:10:00|8695.4|8685.4|8683.9|8673.9|8702.6|8692.6|8683.9|8673.9|294
1679040900000|2023-03-17 08:15:00|8684.1|8674.1|8674.1|8664.1|8691.6|8681.6|8673.4|8663.4|250
1679041200000|2023-03-17 08:20:00|8674.4|8664.4|8683.4|8673.4|8686.1|8676.1|8672.1|8662.1|193
1679041500000|2023-03-17 08:25:00|8683.6|8673.6|8685.4|8675.4|8686.6|8676.6|8676.9|8666.9|197
1679041800000|2023-03-17 08:30:00|8686.6|8676.6|8686.1|8676.1|8693.4|8683.4|8679.6|8669.6|224
1679042100000|2023-03-17 08:35:00|8686.4|8676.4|8694.4|8684.4|8694.4|8684.4|8686.4|8676.4|178
1679042400000|2023-03-17 08:40:00|8694.1|8684.1|8684.4|8674.4|8694.6|8684.6|8679.6|8669.6|163
1679042700000|2023-03-17 08:45:00|8684.1|8674.1|8678.1|8668.1|8690.9|8680.9|8675.4|8665.4|202
1679043000000|2023-03-17 08:50:00|8677.4|8667.4|8683.6|8673.6|8687.6|8677.6|8676.6|8666.6|146
1679043300000|2023-03-17 08:55:00|8683.4|8673.4|8685.6|8675.6|8689.4|8679.4|8677.6|8667.6|183
1679043600000|2023-03-17 09:00:00|8685.9|8675.9|8708.1|8698.1|8714.9|8704.9|8685.6|8675.6|359
1679043900000|2023-03-17 09:05:00|8706.6|8696.6|8685.6|8675.6|8707.1|8697.1|8684.4|8674.4|249
1679044200000|2023-03-17 09:10:00|8686.1|8676.1|8685.6|8675.6|8692.9|8682.9|8681.6|8671.6|154
1679044500000|2023-03-17 09:15:00|8685.4|8675.4|8690.1|8680.1|8690.6|8680.6|8678.1|8668.1|176
1679044800000|2023-03-17 09:20:00|8690.6|8680.6|8690.9|8680.9|8696.4|8686.4|8685.1|8675.1|155
1679045100000|2023-03-17 09:25:00|8690.6|8680.6|8692.4|8682.4|8694.1|8684.1|8687.6|8677.6|132
1679045400000|2023-03-17 09:30:00|8692.1|8682.1|8697.6|8687.6|8699.6|8689.6|8688.9|8678.9|149
1679045700000|2023-03-17 09:35:00|8697.9|8687.9|8693.9|8683.9|8698.4|8688.4|8690.1|8680.1|153
1679046000000|2023-03-17 09:40:00|8693.6|8683.6|8677.6|8667.6|8696.4|8686.4|8676.9|8666.9|120
1679046300000|2023-03-17 09:45:00|8677.9|8667.9|8679.6|8669.6|8687.6|8677.6|8677.9|8667.9|148
1679046600000|2023-03-17 09:50:00|8679.4|8669.4|8689.9|8679.9|8691.4|8681.4|8675.9|8665.9|169
1679046900000|2023-03-17 09:55:00|8690.1|8680.1|8696.9|8686.9|8700.9|8690.9|8687.9|8677.9|122
1679047200000|2023-03-17 10:00:00|8696.6|8686.6|8711.1|8701.1|8713.4|8703.4|8696.1|8686.1|150
1679047500000|2023-03-17 10:05:00|8710.9|8700.9|8695.1|8685.1|8710.9|8700.9|8687.6|8677.6|187
1679047800000|2023-03-17 10:10:00|8695.4|8685.4|8694.6|8684.6|8712.9|8702.9|8691.9|8681.9|163
1679048100000|2023-03-17 10:15:00|8694.9|8684.9|8685.6|8675.6|8695.6|8685.6|8684.6|8674.6|199
1679048400000|2023-03-17 10:20:00|8685.9|8675.9|8685.6|8675.6|8690.4|8680.4|8684.1|8674.1|180
1679048700000|2023-03-17 10:25:00|8686.4|8676.4|8691.4|8681.4|8693.9|8683.9|8685.9|8675.9|167
1679049000000|2023-03-17 10:30:00|8691.1|8681.1|8699.9|8689.9|8699.9|8689.9|8689.6|8679.6|144
1679049300000|2023-03-17 10:35:00|8699.6|8689.6|8712.4|8702.4|8713.1|8703.1|8699.6|8689.6|154
1679049600000|2023-03-17 10:40:00|8712.6|8702.6|8704.1|8694.1|8712.6|8702.6|8699.4|8689.4|213
1679049900000|2023-03-17 10:45:00|8704.4|8694.4|8707.1|8697.1|8709.6|8699.6|8695.4|8685.4|162
1679050200000|2023-03-17 10:50:00|8707.9|8697.9|8713.6|8703.6|8714.6|8704.6|8707.9|8697.9|145
1679050500000|2023-03-17 10:55:00|8713.9|8703.9|8712.6|8702.6|8718.1|8708.1|8710.9|8700.9|125
1679050800000|2023-03-17 11:00:00|8712.9|8702.9|8713.1|8703.1|8717.1|8707.1|8703.1|8693.1|193
1679051100000|2023-03-17 11:05:00|8712.4|8702.4|8706.9|8696.9|8713.1|8703.1|8702.6|8692.6|178
1679051400000|2023-03-17 11:10:00|8706.6|8696.6|8695.1|8685.1|8706.6|8696.6|8693.9|8683.9|212
1679051700000|2023-03-17 11:15:00|8694.6|8684.6|8696.1|8686.1|8699.1|8689.1|8688.9|8678.9|212
1679052000000|2023-03-17 11:20:00|8696.4|8686.4|8690.4|8680.4|8700.4|8690.4|8687.1|8677.1|226
1679052300000|2023-03-17 11:25:00|8690.1|8680.1|8681.4|8671.4|8695.9|8685.9|8681.4|8671.4|253
1679052600000|2023-03-17 11:30:00|8681.1|8671.1|8683.9|8673.9|8684.1|8674.1|8678.4|8668.4|201
1679052900000|2023-03-17 11:35:00|8684.1|8674.1|8684.4|8674.4|8686.4|8676.4|8679.9|8669.9|169
1679053200000|2023-03-17 11:40:00|8684.6|8674.6|8683.4|8673.4|8686.9|8676.9|8674.6|8664.6|143
1679053500000|2023-03-17 11:45:00|8684.4|8674.4|8683.9|8673.9|8688.9|8678.9|8682.1|8672.1|196
1679053800000|2023-03-17 11:50:00|8684.1|8674.1|8689.9|8679.9|8693.1|8683.1|8682.6|8672.6|174
1679054100000|2023-03-17 11:55:00|8690.1|8680.1|8697.4|8687.4|8700.1|8690.1|8690.1|8680.1|158
1679054400000|2023-03-17 12:00:00|8698.1|8688.1|8688.1|8678.1|8699.4|8689.4|8684.9|8674.9|238
1679054700000|2023-03-17 12:05:00|8688.6|8678.6|8687.9|8677.9|8693.4|8683.4|8680.9|8670.9|230
1679055000000|2023-03-17 12:10:00|8688.1|8678.1|8665.9|8655.9|8689.1|8679.1|8661.4|8651.4|262
1679055300000|2023-03-17 12:15:00|8666.1|8656.1|8667.1|8657.1|8672.9|8662.9|8662.4|8652.4|210
1679055600000|2023-03-17 12:20:00|8667.6|8657.6|8662.6|8652.6|8675.1|8665.1|8660.1|8650.1|322
1679055900000|2023-03-17 12:25:00|8662.9|8652.9|8657.6|8637.6|8664.4|8654.4|8650.9|8637.4|288
1679056200000|2023-03-17 12:30:00|8656.6|8636.6|8639.9|8629.9|8664.1|8654.1|8639.9|8629.9|306
1679056500000|2023-03-17 12:35:00|8638.4|8628.4|8635.6|8615.6|8649.4|8639.4|8625.1|8611.6|304
1679056800000|2023-03-17 12:40:00|8635.4|8615.4|8631.4|8621.4|8636.6|8624.4|8623.1|8613.1|215
1679057100000|2023-03-17 12:45:00|8631.1|8621.1|8626.1|8616.1|8634.9|8624.9|8621.4|8611.4|257
1679057400000|2023-03-17 12:50:00|8626.4|8616.4|8639.6|8629.6|8642.1|8632.1|8620.9|8610.9|322
1679057700000|2023-03-17 12:55:00|8639.9|8629.9|8634.9|8624.9|8642.1|8632.1|8629.4|8619.4|312
1679058000000|2023-03-17 13:00:00|8635.4|8625.4|8642.6|8632.6|8651.4|8641.4|8623.1|8613.1|433
1679058300000|2023-03-17 13:05:00|8642.4|8632.4|8633.6|8623.6|8644.4|8634.4|8625.4|8615.4|335
1679058600000|2023-03-17 13:10:00|8633.9|8623.9|8626.9|8616.9|8640.9|8630.9|8623.9|8613.9|312
1679058900000|2023-03-17 13:15:00|8627.1|8617.1|8636.4|8626.4|8641.4|8631.4|8624.4|8614.4|405
1679059200000|2023-03-17 13:20:00|8636.6|8626.6|8635.9|8625.9|8643.9|8633.9|8634.9|8624.9|300
1679059500000|2023-03-17 13:25:00|8635.6|8625.6|8634.6|8624.6|8640.1|8630.1|8630.4|8620.4|329
1679059800000|2023-03-17 13:30:00|8634.9|8624.9|8616.9|8606.9|8638.4|8628.4|8616.1|8606.1|424
1679060100000|2023-03-17 13:35:00|8616.6|8606.6|8619.6|8609.6|8624.9|8614.9|8599.9|8589.9|419
1679060400000|2023-03-17 13:40:00|8619.9|8609.9|8597.9|8587.9|8623.1|8613.1|8597.6|8587.6|410
1679060700000|2023-03-17 13:45:00|8597.6|8587.6|8588.1|8578.1|8598.6|8588.6|8582.6|8572.6|383
1679061000000|2023-03-17 13:50:00|8588.4|8578.4|8596.1|8586.1|8608.6|8598.6|8588.4|8578.4|409
1679061300000|2023-03-17 13:55:00|8596.4|8586.4|8596.1|8586.1|8600.1|8590.1|8584.1|8574.1|301
1679061600000|2023-03-17 14:00:00|8601.1|8591.1|8608.4|8598.4|8617|8607|8600.5|8590.5|524
1679061900000|2023-03-17 14:05:00|8607.9|8597.9|8601.6|8591.6|8615.6|8605.6|8600.4|8590.4|430
1679062200000|2023-03-17 14:10:00|8601.4|8591.4|8596.6|8586.6|8606.1|8596.1|8592.6|8582.6|351
1679062500000|2023-03-17 14:15:00|8596.4|8586.4|8586.4|8576.4|8608.1|8598.1|8585.6|8575.6|370
1679062800000|2023-03-17 14:20:00|8586.6|8576.6|8567.6|8557.6|8589.1|8579.1|8566.9|8556.9|392
1679063100000|2023-03-17 14:25:00|8567.1|8557.1|8572.6|8562.6|8573.1|8563.1|8561.1|8551.1|359
1679063400000|2023-03-17 14:30:00|8572.9|8562.9|8577.6|8567.6|8583.1|8573.1|8563.9|8553.9|403
1679063700000|2023-03-17 14:35:00|8576.6|8566.6|8573.4|8563.4|8582.4|8572.4|8569.6|8559.6|323
1679064000000|2023-03-17 14:40:00|8573.6|8563.6|8565.6|8555.6|8575.6|8565.6|8561.9|8551.9|368
1679064300000|2023-03-17 14:45:00|8565.1|8555.1|8580.1|8570.1|8580.1|8570.1|8561.1|8551.1|311
1679064600000|2023-03-17 14:50:00|8579.9|8569.9|8570.6|8560.6|8581.6|8571.6|8566.6|8556.6|356
1679064900000|2023-03-17 14:55:00|8570.9|8560.9|8573.4|8563.4|8576.1|8566.1|8566.1|8556.1|308
1679065200000|2023-03-17 15:00:00|8573.6|8563.6|8565.1|8555.1|8574.6|8564.6|8557.6|8547.6|327
1679065500000|2023-03-17 15:05:00|8565.4|8555.4|8565.6|8555.6|8568.9|8558.9|8556.9|8546.9|319
1679065800000|2023-03-17 15:10:00|8565.4|8555.4|8575.6|8565.6|8576.1|8566.1|8563.6|8553.6|342
1679066100000|2023-03-17 15:15:00|8575.4|8565.4|8576.9|8566.9|8592.4|8582.4|8573.4|8563.4|312
1679066400000|2023-03-17 15:20:00|8577.1|8567.1|8567.9|8557.9|8580.4|8570.4|8563.9|8553.9|276
1679066700000|2023-03-17 15:25:00|8568.9|8558.9|8563.4|8553.4|8576.9|8566.9|8559.1|8549.1|298
1679067000000|2023-03-17 15:30:00|8563.1|8553.1|8567.4|8557.4|8569.6|8559.6|8558.1|8548.1|323
1679067300000|2023-03-17 15:35:00|8566.9|8556.9|8564.4|8554.4|8571.9|8561.9|8561.6|8551.6|305
1679067600000|2023-03-17 15:40:00|8564.1|8554.1|8561.4|8551.4|8565.6|8555.6|8547.6|8537.6|309
1679067900000|2023-03-17 15:45:00|8561.6|8551.6|8571.9|8561.9|8574.9|8564.9|8559.9|8549.9|323
1679068200000|2023-03-17 15:50:00|8572.1|8562.1|8579.4|8569.4|8584.1|8574.1|8572.1|8562.1|319
1679068500000|2023-03-17 15:55:00|8579.1|8569.1|8582.6|8572.6|8585.4|8575.4|8578.1|8568.1|302
1679068800000|2023-03-17 16:00:00|8582.9|8572.9|8580.4|8570.4|8585.4|8575.4|8574.6|8564.6|326
1679069100000|2023-03-17 16:05:00|8580.1|8570.1|8597.4|8587.4|8598.4|8588.4|8571.1|8561.1|320
1679069400000|2023-03-17 16:10:00|8596.6|8586.6|8604.1|8594.1|8608.4|8598.4|8596.1|8586.1|298
1679069700000|2023-03-17 16:15:00|8604.4|8594.4|8607.1|8597.1|8611.4|8601.4|8600.9|8590.9|321
1679070000000|2023-03-17 16:20:00|8607.4|8597.4|8603.1|8593.1|8610.6|8600.6|8599.6|8589.6|262
1679070300000|2023-03-17 16:25:00|8603.4|8593.4|8606.4|8596.4|8611.4|8601.4|8602.9|8592.9|263
1679070600000|2023-03-17 16:30:00|8606.1|8596.1|8603.6|8593.6|8625.4|8615.4|8601.4|8591.4|356
1679070900000|2023-03-17 16:35:00|8602.9|8592.9|8603.6|8593.6|8606.6|8596.6|8591.4|8581.4|248
1679071200000|2023-03-17 16:40:00|8603.9|8593.9|8594.4|8584.4|8606.9|8596.9|8592.9|8582.9|269
1679071500000|2023-03-17 16:45:00|8594.1|8584.1|8585.6|8575.6|8594.6|8584.6|8580.6|8570.6|305
1679071800000|2023-03-17 16:50:00|8585.9|8575.9|8591.6|8581.6|8594.9|8584.9|8585.9|8575.9|256
1679072100000|2023-03-17 16:55:00|8591.4|8581.4|8590.6|8580.6|8594.9|8584.9|8588.3|8578.3|253
1679072400000|2023-03-17 17:00:00|8590.9|8580.9|8595|8585|8603.3|8593.3|8586.9|8576.9|202
1679072700000|2023-03-17 17:05:00|8595.5|8585.5|8605.6|8595.6|8607.4|8597.4|8594.8|8584.8|162
1679073000000|2023-03-17 17:10:00|8605.4|8595.4|8601.4|8591.4|8607.5|8597.5|8598.9|8588.9|241
1679073300000|2023-03-17 17:15:00|8602|8592|8603.4|8593.4|8603.4|8593.4|8595.1|8585.1|201
1679073600000|2023-03-17 17:20:00|8603.5|8593.5|8597.1|8587.1|8610.1|8600.1|8596.6|8586.6|226
1679073900000|2023-03-17 17:25:00|8597.4|8587.4|8593.6|8583.6|8600.8|8590.8|8593.6|8583.6|162
1679074200000|2023-03-17 17:30:00|8593.9|8583.9|8607|8597|8609|8599|8593.6|8583.6|195
1679074500000|2023-03-17 17:35:00|8607.3|8597.3|8609.9|8599.9|8615.3|8603.3|8601|8591|246
1679074800000|2023-03-17 17:40:00|8609.6|8599.6|8611|8601|8611|8601|8602.1|8592.1|190
1679075100000|2023-03-17 17:45:00|8610.4|8600.4|8611.1|8601.1|8616|8606|8606.6|8596.6|219
1679075400000|2023-03-17 17:50:00|8611.3|8601.3|8618.3|8608.3|8618.3|8608.3|8609.8|8599.8|171
1679075700000|2023-03-17 17:55:00|8618|8608|8616.5|8606.5|8620.6|8610.6|8612.6|8602.6|194
1679076000000|2023-03-17 18:00:00|8616.6|8606.6|8616.3|8606.3|8621.6|8611.6|8615.5|8605.5|112
1679076300000|2023-03-17 18:05:00|8616.6|8606.6|8613.5|8603.5|8618.5|8608.5|8611.8|8601.8|176
1679076600000|2023-03-17 18:10:00|8613.8|8603.8|8613.3|8603.3|8618|8608|8610.5|8600.5|204
1679076900000|2023-03-17 18:15:00|8613.4|8603.4|8615.1|8605.1|8619.5|8609.5|8611.9|8601.9|186
1679077200000|2023-03-17 18:20:00|8615|8605|8610|8600|8615|8605|8608.4|8598.4|161
1679077500000|2023-03-17 18:25:00|8609.6|8599.6|8608.3|8598.3|8612.5|8602.5|8606.3|8596.3|199
1679077800000|2023-03-17 18:30:00|8607.9|8597.9|8614.4|8604.4|8614.6|8604.6|8603|8593|209
1679078100000|2023-03-17 18:35:00|8614.3|8604.3|8617.3|8607.3|8617.3|8607.3|8606|8596|214
1679078400000|2023-03-17 18:40:00|8616.9|8606.9|8614.9|8604.9|8618.8|8608.8|8612|8602|111
1679078700000|2023-03-17 18:45:00|8614.8|8604.8|8616.3|8606.3|8616.4|8606.4|8607.1|8597.1|177
1679079000000|2023-03-17 18:50:00|8616|8606|8619.5|8609.5|8620.3|8610.3|8612|8602|171
1679079300000|2023-03-17 18:55:00|8618.6|8608.6|8623.3|8603.3|8625.4|8609|8617.3|8599|60
1679274000000|2023-03-20 01:00:00|8677.8|8657.8|8675|8655|8685|8665|8671.6|8651.6|238
1679274300000|2023-03-20 01:05:00|8675.4|8655.4|8672.9|8652.9|8679|8659|8659.5|8639.5|297
1679274600000|2023-03-20 01:10:00|8673.3|8653.3|8663.6|8643.6|8673.6|8653.6|8662.6|8642.6|240
1679274900000|2023-03-20 01:15:00|8664|8644|8659.3|8639.3|8667.5|8647.5|8653.1|8633.1|266
1679275200000|2023-03-20 01:20:00|8659.8|8639.8|8672.3|8652.3|8672.5|8652.5|8659.5|8639.5|300
1679275500000|2023-03-20 01:25:00|8672|8652|8686.8|8666.8|8690.3|8670.3|8668.3|8648.3|307
1679275800000|2023-03-20 01:30:00|8687|8667|8674.6|8654.6|8690.9|8670.9|8674.3|8654.3|394
1679276100000|2023-03-20 01:35:00|8675|8655|8658.4|8638.4|8684.3|8664.3|8656.6|8636.6|478
1679276400000|2023-03-20 01:40:00|8658.6|8638.6|8653.6|8633.6|8658.6|8638.6|8642.3|8622.3|440
1679276700000|2023-03-20 01:45:00|8653.4|8633.4|8653.8|8633.8|8663|8643|8651.1|8631.1|392
1679277000000|2023-03-20 01:50:00|8653.5|8633.5|8635|8615|8653.8|8633.8|8633.8|8613.8|402
1679277300000|2023-03-20 01:55:00|8635.1|8615.1|8642.1|8622.1|8643.5|8623.5|8633.3|8613.3|295
1679277600000|2023-03-20 02:00:00|8641.9|8621.9|8654.5|8634.5|8655.3|8635.3|8640.8|8620.8|261
1679277900000|2023-03-20 02:05:00|8654.8|8634.8|8655.5|8635.5|8657.4|8637.4|8648.9|8628.9|236
1679278200000|2023-03-20 02:10:00|8655.9|8635.9|8657.3|8637.3|8663.8|8643.8|8655.6|8635.6|252
1679278500000|2023-03-20 02:15:00|8657|8637|8656|8636|8660|8640|8653.6|8633.6|157
1679278800000|2023-03-20 02:20:00|8655.8|8635.8|8654|8634|8656|8636|8652.3|8632.3|95
1679279100000|2023-03-20 02:25:00|8654.3|8634.3|8654|8634|8656.8|8636.8|8651.1|8631.1|134
1679279400000|2023-03-20 02:30:00|8654.3|8634.3|8638.6|8618.6|8654.4|8634.4|8638.6|8618.6|256
1679279700000|2023-03-20 02:35:00|8638.4|8618.4|8643.8|8623.8|8645|8625|8636.9|8616.9|227
1679280000000|2023-03-20 02:40:00|8643.5|8623.5|8649.8|8629.8|8652.5|8632.5|8641.1|8621.1|156
1679280300000|2023-03-20 02:45:00|8649.5|8629.5|8651.5|8631.5|8657.8|8637.8|8648.8|8628.8|189
1679280600000|2023-03-20 02:50:00|8651.8|8631.8|8655.8|8635.8|8659.3|8639.3|8649.6|8629.6|158
1679280900000|2023-03-20 02:55:00|8656|8636|8650.6|8630.6|8656.5|8636.5|8645.3|8625.3|183
1679281200000|2023-03-20 03:00:00|8650.1|8630.1|8638.3|8618.3|8651.1|8631.1|8638.3|8618.3|197
1679281500000|2023-03-20 03:05:00|8638.8|8618.8|8631.8|8611.8|8642.5|8622.5|8631.4|8611.4|178
1679281800000|2023-03-20 03:10:00|8631.3|8611.3|8634|8614|8635.3|8615.3|8627.8|8607.8|168
1679282100000|2023-03-20 03:15:00|8633.8|8613.8|8624.9|8604.9|8637|8617|8624.6|8604.6|194
1679282400000|2023-03-20 03:20:00|8624.6|8604.6|8623|8603|8629.1|8609.1|8617.3|8597.3|241
1679282700000|2023-03-20 03:25:00|8623.3|8603.3|8618.9|8598.9|8623.3|8603.3|8616.8|8596.8|243
1679283000000|2023-03-20 03:30:00|8618.6|8598.6|8612|8592|8618.6|8598.6|8609.5|8589.5|134
1679283300000|2023-03-20 03:35:00|8612.3|8592.3|8623.3|8603.3|8624|8604|8612.3|8592.3|130
1679283600000|2023-03-20 03:40:00|8623|8603|8618|8598|8623|8603|8617.1|8597.1|89
1679283900000|2023-03-20 03:45:00|8617.8|8597.8|8612.3|8592.3|8618|8598|8611.8|8591.8|108
1679284200000|2023-03-20 03:50:00|8612|8592|8610.3|8590.3|8612|8592|8607.3|8587.3|64
1679284500000|2023-03-20 03:55:00|8610|8590|8609.3|8589.3|8612.5|8592.5|8606.6|8586.6|71
1679284800000|2023-03-20 04:00:00|8609|8589|8602.1|8582.1|8609|8589|8602|8582|65
1679285100000|2023-03-20 04:05:00|8601.5|8581.5|8603.3|8583.3|8605.9|8585.9|8600|8580|59
1679285400000|2023-03-20 04:10:00|8603|8583|8603.6|8583.6|8603.6|8583.6|8598.5|8578.5|62
1679285700000|2023-03-20 04:15:00|8603.4|8583.4|8608|8588|8610|8590|8603.4|8583.4|76
1679286000000|2023-03-20 04:20:00|8607.8|8587.8|8608.3|8588.3|8608.8|8588.8|8604.4|8584.4|55
1679286300000|2023-03-20 04:25:00|8607.8|8587.8|8601.8|8581.8|8607.8|8587.8|8601.8|8581.8|59
1679286600000|2023-03-20 04:30:00|8602.3|8582.3|8602.1|8582.1|8604.8|8584.8|8599.8|8579.8|83
1679286900000|2023-03-20 04:35:00|8601.9|8581.9|8593|8573|8604|8584|8593|8573|106
1679287200000|2023-03-20 04:40:00|8592.8|8572.8|8591.6|8571.6|8594.8|8574.8|8586.9|8566.9|132
1679287500000|2023-03-20 04:45:00|8591.4|8571.4|8595.5|8575.5|8597.3|8577.3|8591.4|8571.4|75
1679287800000|2023-03-20 04:50:00|8595.3|8575.3|8596.8|8576.8|8599.3|8579.3|8594.3|8574.3|88
1679288100000|2023-03-20 04:55:00|8596.5|8576.5|8593|8573|8596.5|8576.5|8589.9|8569.9|79
1679288400000|2023-03-20 05:00:00|8592.8|8572.8|8594.8|8574.8|8595.6|8575.6|8589|8569|128
1679288700000|2023-03-20 05:05:00|8594.5|8574.5|8594.4|8574.4|8595.1|8575.1|8589.3|8569.3|124
1679289000000|2023-03-20 05:10:00|8594.6|8574.6|8597.8|8577.8|8599.5|8579.5|8594.5|8574.5|109
1679289300000|2023-03-20 05:15:00|8597.3|8577.3|8592.3|8572.3|8597.3|8577.3|8590.9|8570.9|129
1679289600000|2023-03-20 05:20:00|8592.5|8572.5|8595.8|8575.8|8598.1|8578.1|8591.6|8571.6|113
1679289900000|2023-03-20 05:25:00|8596|8576|8594.8|8574.8|8599.6|8579.6|8593.9|8573.9|103
1679290200000|2023-03-20 05:30:00|8594.5|8574.5|8581.8|8561.8|8595|8575|8580.6|8560.6|305
1679290500000|2023-03-20 05:35:00|8582.6|8562.6|8586.5|8566.5|8596|8576|8582.6|8562.6|253
1679290800000|2023-03-20 05:40:00|8585.8|8565.8|8583.5|8563.5|8587.4|8567.4|8580.6|8560.6|186
1679291100000|2023-03-20 05:45:00|8582.5|8562.5|8588.4|8568.4|8588.6|8568.6|8581.5|8561.5|219
1679291400000|2023-03-20 05:50:00|8588.6|8568.6|8587.1|8567.1|8594.1|8574.1|8586.8|8566.8|219
1679291700000|2023-03-20 05:55:00|8587.4|8567.4|8585.9|8565.9|8593.8|8573.8|8585.9|8565.9|196
1679292000000|2023-03-20 06:00:00|8585.6|8565.6|8580.5|8560.5|8589.3|8569.3|8580.5|8560.5|219
1679292300000|2023-03-20 06:05:00|8580.8|8560.8|8576.3|8556.3|8583|8563|8570.6|8550.6|196
1679292600000|2023-03-20 06:10:00|8576.6|8556.6|8568.8|8548.8|8581.3|8561.3|8568.3|8548.3|211
1679292900000|2023-03-20 06:15:00|8569|8549|8572.6|8552.6|8575.5|8555.5|8567.6|8547.6|215
1679293200000|2023-03-20 06:20:00|8572.9|8552.9|8562|8542|8573.4|8553.4|8561.8|8541.8|234
1679293500000|2023-03-20 06:25:00|8561.8|8541.8|8551.5|8531.5|8562|8542|8548.8|8528.8|277
1679293800000|2023-03-20 06:30:00|8550.9|8530.9|8543.5|8523.5|8551.1|8531.1|8535|8515|432
1679294100000|2023-03-20 06:35:00|8543.8|8523.8|8549.1|8529.1|8560.5|8540.5|8541.5|8521.5|230
1679294400000|2023-03-20 06:40:00|8549.4|8529.4|8547.1|8527.1|8552|8532|8543.6|8523.6|252
1679294700000|2023-03-20 06:45:00|8547.4|8527.4|8549.5|8529.5|8554.8|8534.8|8543.6|8523.6|269
1679295000000|2023-03-20 06:50:00|8550|8530|8547.5|8527.5|8552.6|8532.6|8542|8522|250
1679295300000|2023-03-20 06:55:00|8547.8|8527.8|8553.8|8533.8|8555.1|8535.1|8546.8|8526.8|195
1679295600000|2023-03-20 07:00:00|8554|8534|8545.6|8525.6|8559.6|8539.6|8545.6|8525.6|211
1679295900000|2023-03-20 07:05:00|8545.9|8525.9|8529.4|8509.4|8548.8|8528.8|8527.8|8507.8|195
1679296200000|2023-03-20 07:10:00|8530|8510|8543.6|8523.6|8544.4|8524.4|8519.3|8499.3|255
1679296500000|2023-03-20 07:15:00|8543.4|8523.4|8566.5|8546.5|8567.9|8547.9|8539.8|8519.8|294
1679296800000|2023-03-20 07:20:00|8566.8|8546.8|8575|8555|8577.6|8557.6|8566.8|8546.8|223
1679297100000|2023-03-20 07:25:00|8576.3|8556.3|8578.1|8558.1|8580.6|8560.6|8569.3|8549.3|227
1679297400000|2023-03-20 07:30:00|8577.9|8557.9|8578.8|8558.8|8587.9|8567.9|8569.3|8549.3|252
1679297700000|2023-03-20 07:35:00|8579.1|8559.1|8584.8|8564.8|8586.9|8566.9|8577.4|8557.4|211
1679298000000|2023-03-20 07:40:00|8584.5|8564.5|8582.3|8562.3|8591|8571|8580.9|8560.9|195
1679298300000|2023-03-20 07:45:00|8582|8562|8576|8556|8583.1|8563.1|8567.8|8547.8|218
1679298600000|2023-03-20 07:50:00|8576.9|8556.9|8576|8556|8577.9|8557.9|8572.1|8552.1|175
1679298900000|2023-03-20 07:55:00|8576.3|8556.3|8578.4|8558.4|8583.9|8563.9|8572.1|8552.1|195
1679299200000|2023-03-20 08:00:00|8577.9|8557.9|8608.1|8588.1|8620.6|8600.6|8577.9|8557.9|400
1679299500000|2023-03-20 08:05:00|8608.4|8588.4|8597|8587|8623.9|8603.9|8591.4|8581.4|398
1679299800000|2023-03-20 08:10:00|8597.8|8587.8|8587.3|8577.3|8605.5|8595.5|8587.3|8577.3|383
1679300100000|2023-03-20 08:15:00|8587.1|8577.1|8547.5|8537.5|8587.1|8577.1|8547.4|8537.4|394
1679300400000|2023-03-20 08:20:00|8547.4|8537.4|8547.6|8537.6|8564.8|8554.8|8536.1|8526.1|374
1679300700000|2023-03-20 08:25:00|8547.1|8537.1|8548.5|8538.5|8550.3|8540.3|8542.6|8532.6|235
1679301000000|2023-03-20 08:30:00|8548.8|8538.8|8559.5|8549.5|8559.8|8549.8|8542.4|8532.4|284
1679301300000|2023-03-20 08:35:00|8559.8|8549.8|8557.8|8547.8|8565.5|8555.5|8556.5|8546.5|355
1679301600000|2023-03-20 08:40:00|8557.5|8547.5|8563.5|8553.5|8567.5|8557.5|8552.4|8542.4|310
1679301900000|2023-03-20 08:45:00|8563.6|8553.6|8570.3|8560.3|8577.5|8567.5|8559.9|8549.9|296
1679302200000|2023-03-20 08:50:00|8569.6|8559.6|8594.6|8584.6|8594.6|8584.6|8569.6|8559.6|333
1679302500000|2023-03-20 08:55:00|8594|8584|8591.8|8581.8|8594.3|8584.3|8580.5|8570.5|340
1679302800000|2023-03-20 09:00:00|8592.3|8582.3|8597.6|8587.6|8598.8|8588.8|8589.4|8579.4|340
1679303100000|2023-03-20 09:05:00|8597.9|8587.9|8601.3|8591.3|8613.1|8603.1|8595.4|8585.4|300
1679303400000|2023-03-20 09:10:00|8601.4|8591.4|8609.9|8599.9|8615|8605|8593.1|8583.1|290
1679303700000|2023-03-20 09:15:00|8609.6|8599.6|8615.8|8605.8|8617.8|8607.8|8605|8595|268
1679304000000|2023-03-20 09:20:00|8615.4|8605.4|8622.1|8612.1|8623.8|8613.8|8607.8|8597.8|330
1679304300000|2023-03-20 09:25:00|8622.3|8612.3|8625.8|8615.8|8626.3|8616.3|8606.6|8596.6|277
1679304600000|2023-03-20 09:30:00|8625.6|8615.6|8647.1|8637.1|8647.4|8637.4|8622.6|8612.6|299
1679304900000|2023-03-20 09:35:00|8646.6|8636.6|8648.3|8638.3|8652.3|8642.3|8638.8|8628.8|255
1679305200000|2023-03-20 09:40:00|8648.4|8638.4|8651.3|8641.3|8658.4|8648.4|8641.1|8631.1|284
1679305500000|2023-03-20 09:45:00|8650.9|8640.9|8658.8|8648.8|8660.4|8650.4|8641.9|8631.9|331
1679305800000|2023-03-20 09:50:00|8657.4|8647.4|8661.8|8651.8|8670.5|8660.5|8657.3|8647.3|251
1679306100000|2023-03-20 09:55:00|8661.5|8651.5|8661.1|8651.1|8670.9|8660.9|8654.6|8644.6|265
1679306400000|2023-03-20 10:00:00|8661|8651|8652.5|8642.5|8661.1|8651.1|8643.3|8633.3|290
1679306700000|2023-03-20 10:05:00|8652.8|8642.8|8667.4|8657.4|8670.8|8660.8|8650.4|8640.4|270
1679307000000|2023-03-20 10:10:00|8665.1|8655.1|8669.9|8659.9|8671.9|8661.9|8661.6|8651.6|230
1679307300000|2023-03-20 10:15:00|8669.4|8659.4|8656.5|8646.5|8674.4|8664.4|8653.3|8643.3|262
1679307600000|2023-03-20 10:20:00|8656.3|8646.3|8645.3|8635.3|8657|8647|8640.6|8630.6|241
1679307900000|2023-03-20 10:25:00|8645|8635|8647.8|8637.8|8647.9|8637.9|8640.6|8630.6|223
1679308200000|2023-03-20 10:30:00|8647.5|8637.5|8650.8|8640.8|8658.1|8648.1|8646.9|8636.9|224
1679308500000|2023-03-20 10:35:00|8651|8641|8661.5|8651.5|8663.1|8653.1|8649.1|8639.1|272
1679308800000|2023-03-20 10:40:00|8661.8|8651.8|8672.3|8662.3|8674.8|8664.8|8661.1|8651.1|245
1679309100000|2023-03-20 10:45:00|8671.8|8661.8|8678.5|8668.5|8684|8674|8671.5|8661.5|217
1679309400000|2023-03-20 10:50:00|8678.1|8668.1|8676.1|8666.1|8678.1|8668.1|8666.4|8656.4|261
1679309700000|2023-03-20 10:55:00|8676.4|8666.4|8680.4|8670.4|8683.6|8673.6|8675.6|8665.6|207
1679310000000|2023-03-20 11:00:00|8680.5|8670.5|8677.4|8667.4|8684.3|8674.3|8677|8667|259
1679310300000|2023-03-20 11:05:00|8677.6|8667.6|8674.6|8664.6|8682|8672|8671.8|8661.8|245
1679310600000|2023-03-20 11:10:00|8674.4|8664.4|8668.1|8658.1|8679.6|8669.6|8661.6|8651.6|252
1679310900000|2023-03-20 11:15:00|8668|8658|8661.4|8651.4|8669.5|8659.5|8657.9|8647.9|260
1679311200000|2023-03-20 11:20:00|8661.9|8651.9|8674.3|8664.3|8675.8|8665.8|8659.6|8649.6|235
1679311500000|2023-03-20 11:25:00|8674.5|8664.5|8677.1|8667.1|8677.8|8667.8|8670.8|8660.8|191
1679311800000|2023-03-20 11:30:00|8676.9|8666.9|8671.5|8661.5|8685.5|8675.5|8670.6|8660.6|175
1679312100000|2023-03-20 11:35:00|8671.4|8661.4|8669.1|8659.1|8673.9|8663.9|8662.6|8652.6|203
1679312400000|2023-03-20 11:40:00|8669|8659|8666.6|8656.6|8671.5|8661.5|8663|8653|178
1679312700000|2023-03-20 11:45:00|8667.1|8657.1|8669.5|8659.5|8673.4|8663.4|8666.8|8656.8|196
1679313000000|2023-03-20 11:50:00|8670.5|8660.5|8663.5|8653.5|8675|8665|8663.3|8653.3|188
1679313300000|2023-03-20 11:55:00|8663.3|8653.3|8663.8|8653.8|8670.9|8660.9|8660.9|8650.9|196
1679313600000|2023-03-20 12:00:00|8663.5|8653.5|8650.9|8640.9|8672.8|8659|8650.6|8640.6|229
1679313900000|2023-03-20 12:05:00|8650.6|8640.6|8648.9|8638.9|8652.6|8642.6|8642.3|8632.3|270
1679314200000|2023-03-20 12:10:00|8648.6|8638.6|8661.5|8651.5|8668|8658|8647.6|8637.6|301
1679314500000|2023-03-20 12:15:00|8661.8|8651.8|8669|8659|8669.4|8659.4|8660.1|8650.1|259
1679314800000|2023-03-20 12:20:00|8668.8|8658.8|8677.8|8667.8|8680.4|8670.4|8667.3|8657.3|298
1679315100000|2023-03-20 12:25:00|8677.5|8667.5|8669.6|8659.6|8683.4|8673.4|8668.1|8658.1|238
1679315400000|2023-03-20 12:30:00|8670|8660|8678.5|8668.5|8680.6|8670.6|8668.6|8658.6|243
1679315700000|2023-03-20 12:35:00|8678.8|8668.8|8687.4|8677.4|8695.1|8685.1|8677.8|8667.8|340
1679316000000|2023-03-20 12:40:00|8688.4|8678.4|8687|8677|8693|8683|8684.1|8674.1|266
1679316300000|2023-03-20 12:45:00|8686.8|8676.8|8691.9|8681.9|8695.9|8685.9|8685.5|8675.5|274
1679316600000|2023-03-20 12:50:00|8691.6|8681.6|8688.9|8678.9|8693.1|8683.1|8686|8676|260
1679316900000|2023-03-20 12:55:00|8689.1|8679.1|8686.5|8676.5|8692.1|8682.1|8681|8671|277
1679317200000|2023-03-20 13:00:00|8686.6|8676.6|8668.4|8658.4|8688|8678|8663.4|8653.4|485
1679317500000|2023-03-20 13:05:00|8668.6|8658.6|8682.3|8672.3|8682.3|8672.3|8668.3|8658.3|426
1679317800000|2023-03-20 13:10:00|8681.8|8671.8|8682.8|8672.8|8695.5|8685.5|8677|8667|384
1679318100000|2023-03-20 13:15:00|8682.6|8672.6|8687|8677|8690.8|8680.8|8676|8666|347
1679318400000|2023-03-20 13:20:00|8687.3|8677.3|8675.8|8665.8|8688.1|8678.1|8665.3|8655.3|309
1679318700000|2023-03-20 13:25:00|8675.5|8665.5|8682.9|8662.9|8683.9|8672|8675.5|8662.4|209
1679319000000|2023-03-20 13:30:00|8682.6|8662.6|8671.5|8661.5|8684.1|8669.6|8667.1|8657.1|443
1679319300000|2023-03-20 13:35:00|8672|8662|8675.3|8665.3|8680.4|8670.4|8671.3|8661.3|413
1679319600000|2023-03-20 13:40:00|8674.8|8664.8|8672.6|8662.6|8681.8|8671.8|8671.5|8661.5|438
1679319900000|2023-03-20 13:45:00|8672.8|8662.8|8670.3|8660.3|8677.8|8667.8|8651.9|8641.9|408
1679320200000|2023-03-20 13:50:00|8669.5|8659.5|8675.6|8665.6|8682.1|8672.1|8669|8659|362
1679320500000|2023-03-20 13:55:00|8675.8|8665.8|8681.6|8671.6|8686|8676|8673.3|8663.3|331
1679320800000|2023-03-20 14:00:00|8681.9|8671.9|8684|8674|8689.5|8679.5|8680.9|8670.9|364
1679321100000|2023-03-20 14:05:00|8683.8|8673.8|8664.9|8654.9|8685.6|8675.6|8663.9|8653.9|338
1679321400000|2023-03-20 14:10:00|8664.5|8654.5|8667.9|8657.9|8672|8662|8660.9|8650.9|386
1679321700000|2023-03-20 14:15:00|8667.4|8657.4|8665.9|8655.9|8678.9|8668.9|8664.5|8654.5|383
1679322000000|2023-03-20 14:20:00|8666.1|8656.1|8683.5|8673.5|8683.8|8673.8|8665.3|8655.3|407
1679322300000|2023-03-20 14:25:00|8683.8|8673.8|8679.6|8669.6|8686.4|8676.4|8679.1|8669.1|281
1679322600000|2023-03-20 14:30:00|8679.4|8669.4|8679.1|8669.1|8684.5|8674.5|8674.8|8664.8|362
1679322900000|2023-03-20 14:35:00|8679|8669|8670|8660|8681.6|8671.6|8669|8659|325
1679323200000|2023-03-20 14:40:00|8670.1|8660.1|8672|8662|8675.9|8665.9|8667.4|8657.4|299
1679323500000|2023-03-20 14:45:00|8671.8|8661.8|8684.6|8674.6|8684.8|8674.8|8670.3|8660.3|233
1679323800000|2023-03-20 14:50:00|8684.8|8674.8|8681.1|8671.1|8684.8|8674.8|8678.9|8668.9|272
1679324100000|2023-03-20 14:55:00|8681|8671|8692.1|8682.1|8692.1|8682.1|8681|8671|165
1679324400000|2023-03-20 15:00:00|8691.5|8681.5|8706.3|8696.3|8718.1|8708.1|8691.5|8681.5|351
1679324700000|2023-03-20 15:05:00|8706.5|8696.5|8707.8|8697.8|8723.8|8713.8|8706.5|8696.5|298
1679325000000|2023-03-20 15:10:00|8708|8698|8704.1|8694.1|8710.4|8700.4|8700.8|8690.8|252
1679325300000|2023-03-20 15:15:00|8704.4|8694.4|8694.8|8684.8|8709.4|8699.4|8694|8684|285
1679325600000|2023-03-20 15:20:00|8695.9|8685.9|8699.4|8689.4|8701|8691|8691.5|8681.5|235
1679325900000|2023-03-20 15:25:00|8699.6|8689.6|8704.1|8694.1|8706.8|8696.8|8694.8|8684.8|246
1679326200000|2023-03-20 15:30:00|8704.6|8694.6|8700|8690|8712.1|8702.1|8697.6|8687.6|300
1679326500000|2023-03-20 15:35:00|8699.8|8689.8|8694.5|8684.5|8700.8|8690.8|8689.1|8679.1|233
1679326800000|2023-03-20 15:40:00|8694.3|8684.3|8678.9|8668.9|8696.4|8686.4|8676.8|8666.8|237
1679327100000|2023-03-20 15:45:00|8678.6|8668.6|8679.4|8669.4|8682.6|8672.6|8673.9|8663.9|257
1679327400000|2023-03-20 15:50:00|8679|8669|8687.3|8677.3|8687.3|8677.3|8677.3|8667.3|249
1679327700000|2023-03-20 15:55:00|8687|8677|8683.8|8673.8|8688.9|8678.9|8677.6|8667.6|238
1679328000000|2023-03-20 16:00:00|8684|8674|8674.1|8664.1|8686|8676|8673.1|8663.1|269
1679328300000|2023-03-20 16:05:00|8674|8664|8672.9|8662.9|8678.9|8668.9|8671.5|8661.5|215
1679328600000|2023-03-20 16:10:00|8672.6|8662.6|8674.5|8664.5|8677.1|8667.1|8665.3|8655.3|338
1679328900000|2023-03-20 16:15:00|8674.8|8664.8|8678.1|8668.1|8686.5|8676.5|8674.8|8664.8|365
1679329200000|2023-03-20 16:20:00|8678.9|8668.9|8682.3|8672.3|8686.8|8676.8|8676.8|8666.8|313
1679329500000|2023-03-20 16:25:00|8682|8672|8701|8691|8702.4|8692.4|8682|8672|335
1679329800000|2023-03-20 16:30:00|8700.8|8690.8|8695.9|8685.9|8707.3|8697.3|8695.9|8685.9|315
1679330100000|2023-03-20 16:35:00|8695.6|8685.6|8695.5|8685.5|8698.9|8688.9|8691.1|8681.1|294
1679330400000|2023-03-20 16:40:00|8695.6|8685.6|8700|8690|8709.6|8699.6|8694.4|8684.4|281
1679330700000|2023-03-20 16:45:00|8700.3|8690.3|8700.9|8690.9|8708.5|8698.5|8696.3|8686.3|248
1679331000000|2023-03-20 16:50:00|8700.6|8690.6|8698.1|8688.1|8704.9|8694.9|8695.3|8685.3|189
1679331300000|2023-03-20 16:55:00|8698.3|8688.3|8696.3|8686.3|8705.9|8695.9|8695.3|8685.3|322
1679331600000|2023-03-20 17:00:00|8696.5|8686.5|8702.3|8692.3|8704|8694|8694.3|8684.3|227
1679331900000|2023-03-20 17:05:00|8702.5|8692.5|8719|8709|8719.3|8709.3|8702|8692|205
1679332200000|2023-03-20 17:10:00|8720|8710|8742.1|8732.1|8742.1|8732.1|8720|8710|158
1679332500000|2023-03-20 17:15:00|8742|8732|8742|8732|8743.8|8733.8|8736|8726|131
1679332800000|2023-03-20 17:20:00|8742.3|8732.3|8727.8|8717.8|8742.3|8732.3|8725|8715|169
1679333100000|2023-03-20 17:25:00|8727.5|8717.5|8720.1|8710.1|8727.5|8717.5|8716|8706|238
1679333400000|2023-03-20 17:30:00|8719.9|8709.9|8722.8|8712.8|8726.8|8716.8|8719.9|8709.9|215
1679333700000|2023-03-20 17:35:00|8722.6|8712.6|8714.3|8704.3|8723.3|8713.3|8713.5|8703.5|195
1679334000000|2023-03-20 17:40:00|8714.5|8704.5|8723.5|8713.5|8731.1|8717.3|8714.3|8704.3|200
1679334300000|2023-03-20 17:45:00|8723.6|8713.6|8724|8714|8726.8|8716.8|8720.1|8710.1|158
1679334600000|2023-03-20 17:50:00|8724.3|8714.3|8719.8|8709.8|8726.5|8715.8|8717.9|8706.5|155
1679334900000|2023-03-20 17:55:00|8720.8|8710.8|8720|8710|8722|8712|8714.5|8704.5|135
1679335200000|2023-03-20 18:00:00|8720.3|8710.3|8714|8704|8721|8711|8712.5|8702.5|159
1679335500000|2023-03-20 18:05:00|8713.8|8703.8|8715.4|8705.4|8720.3|8710.3|8711|8701|161
1679335800000|2023-03-20 18:10:00|8715.5|8705.5|8721|8711|8721.8|8711.8|8715.5|8705.5|131
1679336100000|2023-03-20 18:15:00|8721.4|8711.4|8719|8709|8721.5|8711.5|8715.9|8705.9|153
1679336400000|2023-03-20 18:20:00|8718.8|8708.8|8722.3|8712.3|8724|8714|8717.8|8707.8|154
1679336700000|2023-03-20 18:25:00|8722.8|8712.8|8721.3|8711.3|8724.9|8714.9|8720.5|8710.5|183
1679337000000|2023-03-20 18:30:00|8721|8711|8722|8712|8723.3|8713.3|8719.8|8709.8|140
1679337300000|2023-03-20 18:35:00|8721.8|8711.8|8721.3|8711.3|8723.8|8713.8|8720.4|8710.4|181
1679337600000|2023-03-20 18:40:00|8721|8711|8723.3|8713.3|8724|8714|8720.5|8710.5|148
1679337900000|2023-03-20 18:45:00|8723|8713|8722.8|8712.8|8724.4|8714.4|8722|8712|156
1679338200000|2023-03-20 18:50:00|8723.3|8713.3|8720.3|8710.3|8734.4|8719.1|8720|8710|129
1679338500000|2023-03-20 18:55:00|8720|8710|8723.8|8703.8|8727|8710.3|8719.9|8702.5|32
1679360400000|2023-03-21 01:00:00|8704.5|8694.5|8703.3|8693.3|8706.8|8696.8|8697.5|8687.5|170
1679360700000|2023-03-21 01:05:00|8703|8693|8692.3|8682.3|8706.8|8696.8|8691.3|8681.3|231
1679361000000|2023-03-21 01:10:00|8692.5|8682.5|8693.9|8683.9|8696.6|8686.6|8689.3|8679.3|216
1679361300000|2023-03-21 01:15:00|8694.1|8684.1|8694.3|8684.3|8697.1|8687.1|8691.3|8681.3|181
1679361600000|2023-03-21 01:20:00|8694.5|8684.5|8687.5|8677.5|8696|8686|8683.5|8673.5|202
1679361900000|2023-03-21 01:25:00|8687.3|8677.3|8680.9|8670.9|8691.6|8681.6|8680.4|8670.4|202
1679362200000|2023-03-21 01:30:00|8681.3|8671.3|8685.6|8675.6|8686.5|8676.5|8678.1|8668.1|282
1679362500000|2023-03-21 01:35:00|8686|8676|8686|8676|8689.3|8679.3|8678.3|8668.3|236
1679362800000|2023-03-21 01:40:00|8685.8|8675.8|8679.1|8669.1|8687.1|8677.1|8677.3|8667.3|205
1679363100000|2023-03-21 01:45:00|8679.4|8669.4|8679.8|8669.8|8684.5|8674.5|8679.1|8669.1|195
1679363400000|2023-03-21 01:50:00|8680|8670|8683|8673|8685|8675|8678.8|8668.8|158
1679363700000|2023-03-21 01:55:00|8682.8|8672.8|8686.3|8676.3|8687.3|8677.3|8682.3|8672.3|194
1679364000000|2023-03-21 02:00:00|8686|8676|8692|8682|8693.3|8683.3|8684.5|8674.5|220
1679364300000|2023-03-21 02:05:00|8691.8|8681.8|8685|8675|8692.8|8682.8|8683.3|8673.3|158
1679364600000|2023-03-21 02:10:00|8684.8|8674.8|8681.3|8671.3|8686.8|8676.8|8681|8671|155
1679364900000|2023-03-21 02:15:00|8680.9|8670.9|8681.3|8671.3|8681.3|8671.3|8673.1|8663.1|124
1679365200000|2023-03-21 02:20:00|8681|8671|8685.9|8675.9|8688.3|8678.3|8679.8|8669.8|105
1679365500000|2023-03-21 02:25:00|8685.6|8675.6|8682.3|8672.3|8685.8|8675.8|8678.8|8668.8|102
1679365800000|2023-03-21 02:30:00|8682|8672|8675.5|8665.5|8686.8|8676.8|8672.8|8662.8|227
1679366100000|2023-03-21 02:35:00|8675.3|8665.3|8671.9|8661.9|8678.8|8668.8|8671|8661|155
1679366400000|2023-03-21 02:40:00|8671.8|8661.8|8672|8662|8672.9|8662.9|8668.3|8658.3|162
1679366700000|2023-03-21 02:45:00|8672.3|8662.3|8669.8|8659.8|8672.8|8662.8|8668.3|8658.3|183
1679367000000|2023-03-21 02:50:00|8670|8660|8672.6|8662.6|8673.8|8663.8|8670|8660|166
1679367300000|2023-03-21 02:55:00|8672.9|8662.9|8672.8|8662.8|8677.5|8667.5|8671.4|8661.4|161
1679367600000|2023-03-21 03:00:00|8673|8663|8666.3|8656.3|8673.5|8663.5|8665.8|8655.8|204
1679367900000|2023-03-21 03:05:00|8667|8657|8671.8|8661.8|8673.5|8663.5|8667|8657|184
1679368200000|2023-03-21 03:10:00|8672|8662|8669.3|8659.3|8676.8|8666.8|8666.8|8656.8|159
1679368500000|2023-03-21 03:15:00|8669|8659|8668.5|8658.5|8670|8660|8665.3|8655.3|134
1679368800000|2023-03-21 03:20:00|8668.3|8658.3|8670.3|8660.3|8672.8|8662.8|8666.3|8656.3|124
1679369100000|2023-03-21 03:25:00|8670|8660|8671|8661|8671.8|8661.8|8666.5|8656.5|136
1679369400000|2023-03-21 03:30:00|8670.8|8660.8|8667.3|8657.3|8671.3|8661.3|8667.3|8657.3|79
1679369700000|2023-03-21 03:35:00|8667|8657|8665.6|8655.6|8667.1|8657.1|8661.8|8651.8|52
1679370000000|2023-03-21 03:40:00|8666|8656|8668.1|8658.1|8669.3|8659.3|8665.5|8655.5|62
1679370300000|2023-03-21 03:45:00|8668.5|8658.5|8669|8659|8669|8659|8666.5|8656.5|43
1679370600000|2023-03-21 03:50:00|8669.3|8659.3|8669.8|8659.8|8671.3|8661.3|8668.8|8658.8|64
1679370900000|2023-03-21 03:55:00|8669.5|8659.5|8668.8|8658.8|8670|8660|8667.4|8657.4|59
1679371200000|2023-03-21 04:00:00|8668.5|8658.5|8666|8656|8668.8|8658.8|8665.5|8655.5|59
1679371500000|2023-03-21 04:05:00|8666.3|8656.3|8662.3|8652.3|8666.3|8656.3|8661.3|8651.3|53
1679371800000|2023-03-21 04:10:00|8662|8652|8665.6|8655.6|8665.9|8655.9|8662|8652|95
1679372100000|2023-03-21 04:15:00|8665.4|8655.4|8664.4|8654.4|8665.4|8655.4|8663|8653|66
1679372400000|2023-03-21 04:20:00|8664.6|8654.6|8665.6|8655.6|8665.9|8655.9|8662.8|8652.8|75
1679372700000|2023-03-21 04:25:00|8665.4|8655.4|8665.5|8655.5|8668.1|8658.1|8663.9|8653.9|52
1679373000000|2023-03-21 04:30:00|8665.3|8655.3|8666.3|8656.3|8666.3|8656.3|8663.3|8653.3|71
1679373300000|2023-03-21 04:35:00|8666.5|8656.5|8665.8|8655.8|8668.1|8658.1|8665|8655|66
1679373600000|2023-03-21 04:40:00|8665.5|8655.5|8669|8659|8669|8659|8665.1|8655.1|44
1679373900000|2023-03-21 04:45:00|8668.8|8658.8|8668.9|8658.9|8669.1|8659.1|8665.8|8655.8|54
1679374200000|2023-03-21 04:50:00|8668.6|8658.6|8668.9|8658.9|8669.3|8659.3|8667.3|8657.3|29
1679374500000|2023-03-21 04:55:00|8669.1|8659.1|8669.5|8659.5|8671.4|8661.4|8667.3|8657.3|75
1679374800000|2023-03-21 05:00:00|8669.6|8659.6|8667.3|8657.3|8670.1|8660.1|8664.8|8654.8|99
1679375100000|2023-03-21 05:05:00|8667.4|8657.4|8668.1|8658.1|8670.4|8660.4|8666.6|8656.6|105
1679375400000|2023-03-21 05:10:00|8667.9|8657.9|8669.3|8659.3|8671.3|8661.3|8666|8656|100
1679375700000|2023-03-21 05:15:00|8669|8659|8674.8|8664.8|8675.8|8665.8|8665.3|8655.3|98
1679376000000|2023-03-21 05:20:00|8675|8665|8681.3|8671.3|8681.5|8671.5|8672|8662|107
1679376300000|2023-03-21 05:25:00|8681.5|8671.5|8689|8679|8692|8682|8681.5|8671.5|160
1679376600000|2023-03-21 05:30:00|8688.8|8678.8|8677.8|8667.8|8692|8682|8674|8664|303
1679376900000|2023-03-21 05:35:00|8678|8668|8675.8|8665.8|8678.3|8668.3|8672.8|8662.8|162
1679377200000|2023-03-21 05:40:00|8676|8666|8670|8660|8676|8666|8664|8654|166
1679377500000|2023-03-21 05:45:00|8670.3|8660.3|8668|8658|8678.8|8665.8|8667|8657|154
1679377800000|2023-03-21 05:50:00|8667.3|8657.3|8670|8660|8672.8|8662.8|8666.8|8656.8|165
1679378100000|2023-03-21 05:55:00|8669.8|8659.8|8669.3|8659.3|8672.8|8662.8|8668|8658|115
1679378400000|2023-03-21 06:00:00|8669|8659|8683.9|8673.9|8686.4|8676.4|8668.3|8658.3|179
1679378700000|2023-03-21 06:05:00|8683.5|8673.5|8676.5|8666.5|8687.5|8677.5|8676.3|8666.3|164
1679379000000|2023-03-21 06:10:00|8676.8|8666.8|8677.8|8667.8|8679.1|8669.1|8674|8664|133
1679379300000|2023-03-21 06:15:00|8678.3|8668.3|8675.3|8665.3|8682|8672|8673|8663|172
1679379600000|2023-03-21 06:20:00|8674.8|8664.8|8675|8665|8675.3|8665.3|8672.5|8662.5|115
1679379900000|2023-03-21 06:25:00|8675.3|8665.3|8673.5|8663.5|8677.8|8667.8|8669.3|8659.3|164
1679380200000|2023-03-21 06:30:00|8673.3|8663.3|8672.5|8662.5|8674.3|8664.3|8667.8|8657.8|150
1679380500000|2023-03-21 06:35:00|8672.8|8662.8|8681.4|8671.4|8681.8|8671.8|8670.3|8660.3|196
1679380800000|2023-03-21 06:40:00|8682.3|8672.3|8683|8673|8684.3|8674.3|8681.1|8671.1|124
1679381100000|2023-03-21 06:45:00|8682.8|8672.8|8686|8676|8686.5|8676.5|8682.5|8672.5|135
1679381400000|2023-03-21 06:50:00|8686.3|8676.3|8683.3|8673.3|8686.5|8676.5|8680.8|8670.8|111
1679381700000|2023-03-21 06:55:00|8683.5|8673.5|8690.8|8680.8|8692.8|8682.8|8683.5|8673.5|143
1679382000000|2023-03-21 07:00:00|8690.3|8680.3|8700.1|8690.1|8702.9|8692.9|8687.9|8677.9|119
1679382300000|2023-03-21 07:05:00|8699.5|8689.5|8695.4|8685.4|8702.9|8692.9|8693.1|8683.1|195
1679382600000|2023-03-21 07:10:00|8695.8|8685.8|8696.3|8686.3|8698.5|8688.5|8694.6|8684.6|118
1679382900000|2023-03-21 07:15:00|8696.5|8686.5|8695.5|8685.5|8699|8689|8693.5|8683.5|155
1679383200000|2023-03-21 07:20:00|8695.3|8685.3|8697.5|8687.5|8697.5|8687.5|8692.4|8682.4|124
1679383500000|2023-03-21 07:25:00|8697|8687|8699|8689|8704.5|8694.5|8693.8|8683.8|146
1679383800000|2023-03-21 07:30:00|8699.3|8689.3|8701.8|8691.8|8704.3|8694.3|8698.8|8688.8|157
1679384100000|2023-03-21 07:35:00|8701.5|8691.5|8699.3|8689.3|8702.8|8692.8|8698.5|8688.5|112
1679384400000|2023-03-21 07:40:00|8699.5|8689.5|8700.8|8690.8|8702.4|8692.4|8697|8687|160
1679384700000|2023-03-21 07:45:00|8700.5|8690.5|8717|8707|8717|8707|8700.5|8690.5|157
1679385000000|2023-03-21 07:50:00|8717.3|8707.3|8707.5|8697.5|8720.5|8710.5|8707.5|8697.5|212
1679385300000|2023-03-21 07:55:00|8707.3|8697.3|8691|8681|8707.3|8697.3|8689|8679|203
1679385600000|2023-03-21 08:00:00|8689.8|8679.8|8696.1|8686.1|8701.1|8691.1|8684.3|8674.3|241
1679385900000|2023-03-21 08:05:00|8694.9|8684.9|8693.9|8683.9|8705.4|8695.4|8692.9|8682.9|250
1679386200000|2023-03-21 08:10:00|8694|8684|8699.6|8689.6|8708.3|8698.3|8693.5|8683.5|211
1679386500000|2023-03-21 08:15:00|8699.9|8689.9|8738.9|8728.9|8740|8730|8699.9|8689.9|260
1679386800000|2023-03-21 08:20:00|8740.3|8730.3|8772.1|8752.1|8776.4|8756.4|8728.5|8718.5|262
1679387100000|2023-03-21 08:25:00|8770.6|8750.6|8782.1|8772.1|8794.6|8775.8|8770.4|8750.4|246
1679387400000|2023-03-21 08:30:00|8782.4|8772.4|8820.3|8810.3|8822|8812|8781.4|8771.4|393
1679387700000|2023-03-21 08:35:00|8820.8|8810.8|8799.9|8789.9|8822.4|8812.4|8797.6|8787.6|290
1679388000000|2023-03-21 08:40:00|8800.1|8790.1|8811.4|8801.4|8819.9|8809.9|8799.9|8789.9|241
1679388300000|2023-03-21 08:45:00|8810.9|8800.9|8814.5|8804.5|8824.9|8814.9|8808.4|8798.4|177
1679388600000|2023-03-21 08:50:00|8814.9|8804.9|8823|8813|8832|8822|8810.6|8800.6|220
1679388900000|2023-03-21 08:55:00|8822.9|8812.9|8816.1|8806.1|8825.6|8815.6|8810.4|8800.4|234
1679389200000|2023-03-21 09:00:00|8816.4|8806.4|8830.9|8820.9|8832.4|8822.4|8816.1|8806.1|157
1679389500000|2023-03-21 09:05:00|8830.4|8820.4|8832.4|8822.4|8848.9|8838.9|8827.4|8817.4|206
1679389800000|2023-03-21 09:10:00|8832.1|8822.1|8824.1|8814.1|8832.9|8822.9|8817.9|8807.9|229
1679390100000|2023-03-21 09:15:00|8823.6|8813.6|8830.1|8820.1|8834.1|8824.1|8818.9|8808.9|173
1679390400000|2023-03-21 09:20:00|8829.9|8819.9|8821.4|8811.4|8830.1|8820.1|8819.1|8809.1|173
1679390700000|2023-03-21 09:25:00|8822.9|8812.9|8838.1|8828.1|8842.1|8832.1|8819.6|8809.6|214
1679391000000|2023-03-21 09:30:00|8838.4|8828.4|8836.1|8826.1|8847.4|8837.4|8835.4|8825.4|187
1679391300000|2023-03-21 09:35:00|8836.4|8826.4|8841.9|8831.9|8841.9|8831.9|8833.9|8823.9|182
1679391600000|2023-03-21 09:40:00|8842.1|8832.1|8840.4|8830.4|8846.9|8836.9|8839.1|8829.1|142
1679391900000|2023-03-21 09:45:00|8840.6|8830.6|8841.1|8831.1|8847.1|8837.1|8838.9|8828.9|148
1679392200000|2023-03-21 09:50:00|8841.4|8831.4|8846.4|8836.4|8846.9|8836.9|8837.9|8827.9|168
1679392500000|2023-03-21 09:55:00|8846.1|8836.1|8852.9|8842.9|8856.4|8846.4|8846.1|8836.1|128
1679392800000|2023-03-21 10:00:00|8852.6|8842.6|8845.1|8835.1|8853.9|8843.9|8844.1|8834.1|158
1679393100000|2023-03-21 10:05:00|8844.9|8834.9|8834.1|8824.1|8847.9|8837.9|8832.6|8822.6|202
1679393400000|2023-03-21 10:10:00|8833.9|8823.9|8841.9|8831.9|8846.6|8836.6|8831.1|8821.1|217
1679393700000|2023-03-21 10:15:00|8842.1|8832.1|8839.4|8829.4|8846.9|8836.9|8838.1|8828.1|158
1679394000000|2023-03-21 10:20:00|8838.9|8828.9|8836.9|8826.9|8838.9|8828.9|8831.6|8821.6|153
1679394300000|2023-03-21 10:25:00|8837.1|8827.1|8834.6|8824.6|8840.9|8830.9|8834.6|8824.6|168
1679394600000|2023-03-21 10:30:00|8834.9|8824.9|8828.6|8818.6|8837.9|8827.9|8824.9|8814.9|189
1679394900000|2023-03-21 10:35:00|8828.4|8818.4|8830.4|8820.4|8832.4|8822.4|8827.4|8817.4|154
1679395200000|2023-03-21 10:40:00|8830.6|8820.6|8829.1|8819.1|8834.4|8824.4|8826.1|8816.1|145
1679395500000|2023-03-21 10:45:00|8828.9|8818.9|8820.1|8810.1|8829.1|8819.1|8819.9|8809.9|170
1679395800000|2023-03-21 10:50:00|8820.4|8810.4|8816.1|8806.1|8823.4|8813.4|8815.1|8805.1|134
1679396100000|2023-03-21 10:55:00|8816.4|8806.4|8827.6|8817.6|8831.6|8821.6|8815.1|8805.1|180
1679396400000|2023-03-21 11:00:00|8827.4|8817.4|8829.6|8819.6|8833.4|8823.4|8821.4|8811.4|179
1679396700000|2023-03-21 11:05:00|8829.4|8819.4|8836.6|8826.6|8837.4|8827.4|8828.1|8818.1|129
1679397000000|2023-03-21 11:10:00|8836.9|8826.9|8835.9|8825.9|8842.1|8832.1|8834.9|8824.9|159
1679397300000|2023-03-21 11:15:00|8836.1|8826.1|8830.4|8820.4|8839.9|8829.9|8830.4|8820.4|132
1679397600000|2023-03-21 11:20:00|8830.1|8820.1|8843.4|8833.4|8845.9|8835.9|8829.1|8819.1|153
1679397900000|2023-03-21 11:25:00|8843.1|8833.1|8845.4|8835.4|8847.6|8837.6|8840.9|8830.9|152
1679398200000|2023-03-21 11:30:00|8845.6|8835.6|8837.9|8827.9|8846.1|8836.1|8834.4|8824.4|174
1679398500000|2023-03-21 11:35:00|8838.1|8828.1|8849.1|8839.1|8850.4|8840.4|8838.1|8828.1|152
1679398800000|2023-03-21 11:40:00|8849.4|8839.4|8849.4|8839.4|8855.4|8845.4|8847.6|8837.6|123
1679399100000|2023-03-21 11:45:00|8849.1|8839.1|8853.6|8843.6|8854.1|8844.1|8847.4|8837.4|148
1679399400000|2023-03-21 11:50:00|8852.9|8842.9|8859.6|8849.6|8864.1|8854.1|8847|8837|164
1679399700000|2023-03-21 11:55:00|8860.4|8850.4|8859.6|8849.6|8863.6|8853.6|8854.4|8844.4|158
1679400000000|2023-03-21 12:00:00|8859.9|8849.9|8859.6|8849.6|8866.4|8856.4|8857.6|8847.6|189
1679400300000|2023-03-21 12:05:00|8859.4|8849.4|8862.9|8852.9|8862.9|8852.9|8849.4|8839.4|223
1679400600000|2023-03-21 12:10:00|8863.1|8853.1|8863.9|8853.9|8871.6|8861.6|8848.6|8838.6|238
1679400900000|2023-03-21 12:15:00|8864.1|8854.1|8865.9|8855.9|8874.6|8864.6|8860.9|8850.9|221
1679401200000|2023-03-21 12:20:00|8866.1|8856.1|8858.1|8848.1|8874.1|8864.1|8856.6|8846.6|223
1679401500000|2023-03-21 12:25:00|8858.4|8848.4|8852.4|8842.4|8859.6|8849.6|8845.6|8835.6|248
1679401800000|2023-03-21 12:30:00|8852.9|8842.9|8833.9|8823.9|8854.6|8844.6|8832.4|8822.4|290
1679402100000|2023-03-21 12:35:00|8833.8|8823.8|8844.9|8834.9|8852.1|8842.1|8828.3|8818.3|314
1679402400000|2023-03-21 12:40:00|8844.6|8834.6|8843.6|8833.6|8848.1|8838.1|8832.4|8822.4|244
1679402700000|2023-03-21 12:45:00|8843.9|8833.9|8836.6|8826.6|8845.6|8835.6|8836.1|8826.1|176
1679403000000|2023-03-21 12:50:00|8837.6|8827.6|8833.1|8823.1|8839.6|8829.6|8832.9|8822.9|198
1679403300000|2023-03-21 12:55:00|8833.4|8823.4|8831.9|8821.9|8839.1|8829.1|8829.4|8819.4|261
1679403600000|2023-03-21 13:00:00|8832.4|8822.4|8810.6|8800.6|8832.6|8822.6|8804.4|8794.4|538
1679403900000|2023-03-21 13:05:00|8812.1|8802.1|8805.6|8795.6|8829.5|8819.5|8800.1|8790.1|430
1679404200000|2023-03-21 13:10:00|8805.4|8795.4|8811.6|8801.6|8813.6|8803.6|8792.9|8782.9|310
1679404500000|2023-03-21 13:15:00|8811.1|8801.1|8802.9|8792.9|8814.4|8804.4|8802.4|8792.4|242
1679404800000|2023-03-21 13:20:00|8802.6|8792.6|8796.1|8786.1|8812.1|8802.1|8791.4|8781.4|242
1679405100000|2023-03-21 13:25:00|8796.4|8786.4|8809.9|8799.9|8814.4|8804.4|8796.1|8786.1|279
1679405400000|2023-03-21 13:30:00|8809.6|8799.6|8809.1|8799.1|8822.1|8812.1|8806.9|8796.9|437
1679405700000|2023-03-21 13:35:00|8809.4|8799.4|8806.6|8796.6|8813.6|8803.6|8804.4|8794.4|311
1679406000000|2023-03-21 13:40:00|8806.9|8796.9|8798.6|8788.6|8814.9|8804.9|8796.1|8786.1|341
1679406300000|2023-03-21 13:45:00|8798.4|8788.4|8811.9|8801.9|8813.6|8803.6|8796.6|8786.6|318
1679406600000|2023-03-21 13:50:00|8812.1|8802.1|8824.4|8814.4|8826.9|8816.9|8810.6|8800.6|342
1679406900000|2023-03-21 13:55:00|8824.6|8814.6|8824.9|8814.9|8828.4|8818.4|8817.6|8807.6|344
1679407200000|2023-03-21 14:00:00|8825.6|8815.6|8818.4|8808.4|8838.4|8828.4|8818.1|8808.1|410
1679407500000|2023-03-21 14:05:00|8817.6|8807.6|8817.6|8807.6|8824.6|8814.6|8813.6|8803.6|330
1679407800000|2023-03-21 14:10:00|8818.1|8808.1|8812.6|8802.6|8818.6|8808.6|8805.9|8795.9|339
1679408100000|2023-03-21 14:15:00|8812.4|8802.4|8801.4|8791.4|8812.6|8802.6|8796.1|8786.1|264
1679408400000|2023-03-21 14:20:00|8801.1|8791.1|8764.9|8754.9|8801.4|8791.4|8757.9|8747.9|432
1679408700000|2023-03-21 14:25:00|8765.1|8755.1|8782.6|8772.6|8783.1|8773.1|8762.4|8752.4|378
1679409000000|2023-03-21 14:30:00|8782.4|8772.4|8771.9|8761.9|8787.6|8777.6|8770.9|8760.9|359
1679409300000|2023-03-21 14:35:00|8771.1|8761.1|8773.1|8763.1|8776.9|8766.9|8763.6|8753.6|336
1679409600000|2023-03-21 14:40:00|8772.9|8762.9|8775.4|8765.4|8779.1|8769.1|8770.6|8760.6|308
1679409900000|2023-03-21 14:45:00|8775.6|8765.6|8785.4|8775.4|8791.4|8781.4|8775.4|8765.4|289
1679410200000|2023-03-21 14:50:00|8785.1|8775.1|8775.4|8765.4|8786.6|8776.6|8771.4|8761.4|279
1679410500000|2023-03-21 14:55:00|8776.1|8766.1|8773.1|8763.1|8776.4|8766.4|8764.4|8754.4|266
1679410800000|2023-03-21 15:00:00|8772.6|8762.6|8772.1|8762.1|8776.9|8766.9|8764.6|8754.6|306
1679411100000|2023-03-21 15:05:00|8771.9|8761.9|8776.6|8766.6|8777.4|8767.4|8765.1|8755.1|266
1679411400000|2023-03-21 15:10:00|8776.9|8766.9|8786.9|8776.9|8787.6|8777.6|8775.6|8765.6|222
1679411700000|2023-03-21 15:15:00|8786.6|8776.6|8783.4|8773.4|8786.6|8776.6|8778.6|8768.6|244
1679412000000|2023-03-21 15:20:00|8783.6|8773.6|8778.4|8768.4|8785.9|8775.9|8777.9|8767.9|218
1679412300000|2023-03-21 15:25:00|8778.1|8768.1|8765.6|8755.6|8778.1|8768.1|8764.1|8754.1|198
1679412600000|2023-03-21 15:30:00|8765.4|8755.4|8753.1|8743.1|8768.4|8758.4|8751.4|8741.4|200
1679412900000|2023-03-21 15:35:00|8753.4|8743.4|8755.9|8745.9|8767.9|8757.9|8751.6|8741.6|277
1679413200000|2023-03-21 15:40:00|8756.1|8746.1|8748.4|8738.4|8758.6|8748.6|8748.1|8738.1|271
1679413500000|2023-03-21 15:45:00|8748.1|8738.1|8759.4|8749.4|8763.1|8753.1|8747.1|8737.1|268
1679413800000|2023-03-21 15:50:00|8760.1|8750.1|8756.9|8746.9|8766.6|8756.6|8755.6|8745.6|194
1679414100000|2023-03-21 15:55:00|8756.4|8746.4|8764.9|8754.9|8765.6|8755.6|8756.1|8746.1|283
1679414400000|2023-03-21 16:00:00|8765.1|8755.1|8769.9|8759.9|8771.1|8761.1|8762.9|8752.9|228
1679414700000|2023-03-21 16:05:00|8769.1|8759.1|8760.9|8750.9|8772.6|8762.6|8760.6|8750.6|233
1679415000000|2023-03-21 16:10:00|8761.1|8751.1|8766.4|8756.4|8767.4|8757.4|8760.6|8750.6|200
1679415300000|2023-03-21 16:15:00|8766.6|8756.6|8768.1|8758.1|8772.4|8762.4|8764.6|8754.6|207
1679415600000|2023-03-21 16:20:00|8767.9|8757.9|8765.6|8755.6|8768.1|8758.1|8758.4|8748.4|185
1679415900000|2023-03-21 16:25:00|8765.4|8755.4|8771.4|8761.4|8774.9|8764.9|8764.1|8754.1|200
1679416200000|2023-03-21 16:30:00|8772.1|8762.1|8773.6|8763.6|8777.4|8767.4|8768.9|8758.9|226
1679416500000|2023-03-21 16:35:00|8773.9|8763.9|8771.9|8761.9|8774.6|8764.6|8768.9|8758.9|167
1679416800000|2023-03-21 16:40:00|8772.1|8762.1|8769.1|8759.1|8772.4|8762.4|8764.1|8754.1|148
1679417100000|2023-03-21 16:45:00|8767.1|8757.1|8764.6|8754.6|8770.9|8760.9|8758.6|8748.6|257
1679417400000|2023-03-21 16:50:00|8765.1|8755.1|8774.6|8764.6|8777.4|8767.4|8765.1|8755.1|202
1679417700000|2023-03-21 16:55:00|8774.4|8764.4|8787.4|8777.4|8791.1|8781.1|8768.3|8758.3|294
1679418000000|2023-03-21 17:00:00|8787.1|8777.1|8789.3|8779.3|8791|8781|8775.9|8765.9|206
1679418300000|2023-03-21 17:05:00|8789|8779|8792.5|8782.5|8798.5|8788.5|8787.1|8777.1|195
1679418600000|2023-03-21 17:10:00|8792.3|8782.3|8789.1|8779.1|8793.6|8783.6|8787.9|8777.9|208
1679418900000|2023-03-21 17:15:00|8789.9|8779.9|8793.1|8783.1|8794.3|8784.3|8789.9|8779.9|146
1679419200000|2023-03-21 17:20:00|8792.5|8782.5|8789.5|8779.5|8794.9|8784.9|8788.1|8778.1|137
1679419500000|2023-03-21 17:25:00|8790|8780|8789|8779|8794.1|8784.1|8783.1|8773.1|209
1679419800000|2023-03-21 17:30:00|8788.6|8778.6|8793.9|8783.9|8794|8784|8786.1|8776.1|189
1679420100000|2023-03-21 17:35:00|8794|8784|8795.5|8785.5|8798|8788|8793.6|8783.6|156
1679420400000|2023-03-21 17:40:00|8795.8|8785.8|8795.1|8785.1|8797|8787|8791.8|8781.8|135
1679420700000|2023-03-21 17:45:00|8794.9|8784.9|8796.1|8786.1|8798.3|8788.3|8793.9|8783.9|114
1679421000000|2023-03-21 17:50:00|8796|8786|8794|8784|8797|8787|8791.1|8781.1|109
1679421300000|2023-03-21 17:55:00|8794.1|8784.1|8790.4|8780.4|8794.5|8784.5|8785.6|8775.6|132
1679421600000|2023-03-21 18:00:00|8790.9|8780.9|8782|8772|8790.9|8780.9|8781.9|8771.9|115
1679421900000|2023-03-21 18:05:00|8781.8|8771.8|8785|8775|8785.3|8775.3|8778.3|8768.3|117
1679422200000|2023-03-21 18:10:00|8785.5|8775.5|8788.4|8778.4|8789.8|8779.8|8784.9|8774.9|119
1679422500000|2023-03-21 18:15:00|8788.8|8778.8|8791.8|8781.8|8796|8786|8787.8|8777.8|111
1679422800000|2023-03-21 18:20:00|8792|8782|8795.3|8785.3|8796.4|8786.4|8791.8|8781.8|80
1679423100000|2023-03-21 18:25:00|8795.8|8785.8|8799.5|8789.5|8799.5|8789.5|8795.3|8785.3|94
1679423400000|2023-03-21 18:30:00|8800.1|8790.1|8798.5|8788.5|8801.4|8791.4|8796.6|8786.6|70
1679423700000|2023-03-21 18:35:00|8798.3|8788.3|8792.8|8782.8|8798.5|8788.5|8791.4|8781.4|108
1679424000000|2023-03-21 18:40:00|8792.5|8782.5|8789|8779|8793.3|8783.3|8787.6|8777.6|109
1679424300000|2023-03-21 18:45:00|8788.8|8778.8|8793|8783|8794|8784|8787.8|8777.8|91
1679424600000|2023-03-21 18:50:00|8793.9|8783.9|8793.3|8783.3|8795.9|8785.9|8792.5|8782.5|84
1679424900000|2023-03-21 18:55:00|8792.9|8782.9|8802.8|8782.8|8802.8|8782.9|8790.3|8775.3|34
1679446800000|2023-03-22 01:00:00|8798|8788|8801.4|8791.4|8802.3|8792.3|8795.6|8785.6|175
1679447100000|2023-03-22 01:05:00|8801.5|8791.5|8796|8786|8805.6|8795.6|8791.8|8781.8|277
1679447400000|2023-03-22 01:10:00|8796.3|8786.3|8795.4|8785.4|8800.6|8790.6|8790.1|8780.1|263
1679447700000|2023-03-22 01:15:00|8795.6|8785.6|8785.8|8775.8|8795.6|8785.6|8785.8|8775.8|226
1679448000000|2023-03-22 01:20:00|8786|8776|8791.6|8781.6|8794.4|8784.4|8784.6|8774.6|264
1679448300000|2023-03-22 01:25:00|8791.9|8781.9|8792.6|8782.6|8796|8786|8790.8|8780.8|234
1679448600000|2023-03-22 01:30:00|8792.8|8782.8|8780|8770|8797.5|8787.5|8778.8|8768.8|362
1679448900000|2023-03-22 01:35:00|8781.3|8771.3|8789.1|8779.1|8792.8|8782.8|8778.6|8768.6|394
1679449200000|2023-03-22 01:40:00|8788.9|8778.9|8793.5|8783.5|8801.3|8791.3|8788|8778|411
1679449500000|2023-03-22 01:45:00|8793.8|8783.8|8789.1|8779.1|8794.6|8784.6|8788.1|8778.1|290
1679449800000|2023-03-22 01:50:00|8789|8779|8789.5|8779.5|8795.4|8785.4|8787.5|8777.5|223
1679450100000|2023-03-22 01:55:00|8790.3|8780.3|8791.8|8781.8|8792.5|8782.5|8784.5|8774.5|213
1679450400000|2023-03-22 02:00:00|8791.4|8781.4|8780|8770|8793|8783|8779.8|8769.8|238
1679450700000|2023-03-22 02:05:00|8780.1|8770.1|8775|8765|8782|8772|8772|8762|289
1679451000000|2023-03-22 02:10:00|8774.8|8764.8|8780.3|8770.3|8781|8771|8773.8|8763.8|229
1679451300000|2023-03-22 02:15:00|8781.3|8771.3|8776.8|8766.8|8783.6|8773.6|8775.8|8765.8|157
1679451600000|2023-03-22 02:20:00|8776.6|8766.6|8775.4|8765.4|8777.9|8767.9|8770.3|8760.3|142
1679451900000|2023-03-22 02:25:00|8774.6|8764.6|8778.3|8768.3|8782.1|8772.1|8774.6|8764.6|135
1679452200000|2023-03-22 02:30:00|8778.1|8768.1|8766|8756|8779.4|8769.4|8765.6|8755.6|264
1679452500000|2023-03-22 02:35:00|8766.3|8756.3|8770.8|8760.8|8772.3|8762.3|8763.4|8753.4|203
1679452800000|2023-03-22 02:40:00|8770.5|8760.5|8766.9|8756.9|8770.5|8760.5|8764.5|8754.5|197
1679453100000|2023-03-22 02:45:00|8768.1|8758.1|8768|8758|8774.8|8764.8|8766.1|8756.1|238
1679453400000|2023-03-22 02:50:00|8767.4|8757.4|8763.1|8753.1|8767.9|8757.9|8761.9|8751.9|218
1679453700000|2023-03-22 02:55:00|8762.8|8752.8|8765.4|8755.4|8770.4|8760.4|8759.4|8749.4|201
1679454000000|2023-03-22 03:00:00|8764.8|8754.8|8760.9|8750.9|8770|8760|8758.6|8748.6|239
1679454300000|2023-03-22 03:05:00|8761.1|8751.1|8752.8|8742.8|8762|8752|8751.6|8741.6|255
1679454600000|2023-03-22 03:10:00|8752.3|8742.3|8752.6|8742.6|8759.8|8749.8|8750.4|8740.4|196
1679454900000|2023-03-22 03:15:00|8752.4|8742.4|8753.4|8743.4|8759.8|8749.8|8750.9|8740.9|178
1679455200000|2023-03-22 03:20:00|8753.1|8743.1|8745.8|8735.8|8755.6|8745.6|8745.6|8735.6|199
1679455500000|2023-03-22 03:25:00|8746.3|8736.3|8754.4|8744.4|8757|8747|8745.9|8735.9|171
1679455800000|2023-03-22 03:30:00|8754.6|8744.6|8759.5|8749.5|8759.5|8749.5|8752.6|8742.6|104
1679456100000|2023-03-22 03:35:00|8760.1|8750.1|8760.3|8750.3|8760.3|8750.3|8756.9|8746.9|65
1679456400000|2023-03-22 03:40:00|8760.4|8750.4|8766.3|8756.3|8769.3|8759.3|8760.4|8750.4|89
1679456700000|2023-03-22 03:45:00|8766.5|8756.5|8767.8|8757.8|8770.3|8760.3|8766.4|8756.4|88
1679457000000|2023-03-22 03:50:00|8767.4|8757.4|8766.4|8756.4|8770|8760|8765.4|8755.4|143
1679457300000|2023-03-22 03:55:00|8766.6|8756.6|8767|8757|8769|8759|8765.6|8755.6|50
1679457600000|2023-03-22 04:00:00|8766.6|8756.6|8763.5|8753.5|8766.6|8756.6|8763.5|8753.5|47
1679457900000|2023-03-22 04:05:00|8763.8|8753.8|8766.9|8756.9|8767.4|8757.4|8763.4|8753.4|41
1679458200000|2023-03-22 04:10:00|8767.3|8757.3|8767.1|8757.1|8768.6|8758.6|8766.1|8756.1|90
1679458500000|2023-03-22 04:15:00|8766.9|8756.9|8768.8|8758.8|8771|8761|8765.6|8755.6|88
1679458800000|2023-03-22 04:20:00|8768.5|8758.5|8765.5|8755.5|8769.6|8759.6|8765.1|8755.1|61
1679459100000|2023-03-22 04:25:00|8766|8756|8763.9|8753.9|8767.9|8757.9|8763.6|8753.6|41
1679459400000|2023-03-22 04:30:00|8763.6|8753.6|8768.9|8758.9|8768.9|8758.9|8762.6|8752.6|68
1679459700000|2023-03-22 04:35:00|8768.6|8758.6|8768.9|8758.9|8771.4|8761.4|8767.1|8757.1|82
1679460000000|2023-03-22 04:40:00|8768.6|8758.6|8769.3|8759.3|8771.8|8761.8|8768.3|8758.3|56
1679460300000|2023-03-22 04:45:00|8769.4|8759.4|8767|8757|8770.8|8760.8|8764.4|8754.4|44
1679460600000|2023-03-22 04:50:00|8766.9|8756.9|8771.6|8761.6|8772.8|8762.8|8766.3|8756.3|43
1679460900000|2023-03-22 04:55:00|8771.3|8761.3|8770.8|8760.8|8772.6|8762.6|8769.6|8759.6|59
1679461200000|2023-03-22 05:00:00|8770.9|8760.9|8770.5|8760.5|8771.6|8761.6|8768.9|8758.9|82
1679461500000|2023-03-22 05:05:00|8770.3|8760.3|8768.5|8758.5|8773.1|8763.1|8768.5|8758.5|69
1679461800000|2023-03-22 05:10:00|8768.4|8758.4|8756.6|8746.6|8768.4|8758.4|8755.6|8745.6|89
1679462100000|2023-03-22 05:15:00|8756.4|8746.4|8760.6|8750.6|8763.1|8753.1|8755.8|8745.8|103
1679462400000|2023-03-22 05:20:00|8760.9|8750.9|8760.6|8750.6|8763|8753|8758.6|8748.6|93
1679462700000|2023-03-22 05:25:00|8760.4|8750.4|8758.3|8748.3|8760.8|8750.8|8757.3|8747.3|101
1679463000000|2023-03-22 05:30:00|8758.1|8748.1|8749.9|8739.9|8758.1|8748.1|8742.6|8732.6|328
1679463300000|2023-03-22 05:35:00|8749.6|8739.6|8755.5|8745.5|8760.8|8750.8|8746.8|8736.8|233
1679463600000|2023-03-22 05:40:00|8755.8|8745.8|8760.5|8750.5|8762.3|8752.3|8751|8741|183
1679463900000|2023-03-22 05:45:00|8760.6|8750.6|8761.3|8751.3|8765.3|8755.3|8758.8|8748.8|180
1679464200000|2023-03-22 05:50:00|8761|8751|8762.3|8752.3|8764|8754|8758.5|8748.5|192
1679464500000|2023-03-22 05:55:00|8762.6|8752.6|8754.6|8744.6|8763.3|8753.3|8754.6|8744.6|133
1679464800000|2023-03-22 06:00:00|8754.1|8744.1|8756.5|8746.5|8762.8|8752.8|8754.1|8744.1|162
1679465100000|2023-03-22 06:05:00|8757|8747|8752.9|8742.9|8758|8748|8749.1|8739.1|143
1679465400000|2023-03-22 06:10:00|8751.6|8741.6|8749.9|8739.9|8754|8744|8749.9|8739.9|118
1679465700000|2023-03-22 06:15:00|8749.6|8739.6|8746|8736|8750.6|8740.6|8746|8736|139
1679466000000|2023-03-22 06:20:00|8746.3|8736.3|8750.3|8740.3|8754.8|8744.8|8746|8736|159
1679466300000|2023-03-22 06:25:00|8750|8740|8755.1|8745.1|8756.5|8746.5|8748.6|8738.6|172
1679466600000|2023-03-22 06:30:00|8754.9|8744.9|8766.9|8756.9|8769.8|8759.8|8753.4|8743.4|210
1679466900000|2023-03-22 06:35:00|8767.1|8757.1|8758.1|8748.1|8769.4|8759.4|8757.6|8747.6|191
1679467200000|2023-03-22 06:40:00|8757.9|8747.9|8761.4|8751.4|8762.6|8752.6|8755.9|8745.9|122
1679467500000|2023-03-22 06:45:00|8761.8|8751.8|8764.6|8754.6|8767.5|8757.5|8760.6|8750.6|133
1679467800000|2023-03-22 06:50:00|8764.9|8754.9|8773.5|8763.5|8773.9|8763.9|8764.6|8754.6|202
1679468100000|2023-03-22 06:55:00|8773.3|8763.3|8773.4|8763.4|8775.5|8765.5|8768.1|8758.1|218
1679468400000|2023-03-22 07:00:00|8773.6|8763.6|8787.9|8777.9|8790.5|8780.5|8772.4|8762.4|220
1679468700000|2023-03-22 07:05:00|8788.1|8778.1|8779.1|8769.1|8788.4|8778.4|8777|8767|154
1679469000000|2023-03-22 07:10:00|8779|8769|8766.9|8756.9|8779.3|8769.3|8766.9|8756.9|123
1679469300000|2023-03-22 07:15:00|8767.4|8757.4|8781.4|8771.4|8783.6|8773.6|8767.4|8757.4|129
1679469600000|2023-03-22 07:20:00|8779.9|8769.9|8774.1|8764.1|8783.9|8773.9|8773.6|8763.6|95
1679469900000|2023-03-22 07:25:00|8773.9|8763.9|8765.8|8755.8|8774.9|8764.9|8765|8755|143
1679470200000|2023-03-22 07:30:00|8765.9|8755.9|8768.3|8758.3|8768.3|8758.3|8760.9|8750.9|136
1679470500000|2023-03-22 07:35:00|8768.1|8758.1|8770.4|8760.4|8770.9|8760.9|8765.1|8755.1|158
1679470800000|2023-03-22 07:40:00|8769.9|8759.9|8765.4|8755.4|8778.9|8768.9|8764.5|8754.5|178
1679471100000|2023-03-22 07:45:00|8765.1|8755.1|8760.1|8750.1|8769.6|8759.6|8755.8|8745.8|196
1679471400000|2023-03-22 07:50:00|8759.6|8749.6|8749.1|8739.1|8759.6|8749.6|8748.8|8738.8|140
1679471700000|2023-03-22 07:55:00|8749|8739|8734.8|8724.8|8755.1|8745.1|8734.8|8724.8|189
1679472000000|2023-03-22 08:00:00|8735.6|8725.6|8763.4|8753.4|8767.5|8757.5|8735.3|8725.3|246
1679472300000|2023-03-22 08:05:00|8763.6|8753.6|8770.1|8760.1|8778.9|8768.9|8763.6|8753.6|190
1679472600000|2023-03-22 08:10:00|8770.3|8760.3|8784.4|8774.4|8797.4|8787.4|8770.3|8760.3|232
1679472900000|2023-03-22 08:15:00|8784.9|8774.9|8786.9|8776.9|8789.4|8779.4|8776.9|8766.9|176
1679473200000|2023-03-22 08:20:00|8787.1|8777.1|8789.4|8779.4|8793.1|8783.1|8781.4|8771.4|169
1679473500000|2023-03-22 08:25:00|8788.9|8778.9|8800.1|8790.1|8803.1|8793.1|8786.6|8776.6|187
1679473800000|2023-03-22 08:30:00|8799.9|8789.9|8810.6|8800.6|8810.6|8800.6|8792.6|8782.6|207
1679474100000|2023-03-22 08:35:00|8811.4|8801.4|8813.6|8803.6|8820.5|8810.5|8805.6|8795.6|211
1679474400000|2023-03-22 08:40:00|8813.1|8803.1|8804.6|8794.6|8814.1|8804.1|8799.9|8789.9|191
1679474700000|2023-03-22 08:45:00|8805.1|8795.1|8801.6|8791.6|8808.6|8798.6|8799.4|8789.4|126
1679475000000|2023-03-22 08:50:00|8801.4|8791.4|8792.9|8782.9|8801.4|8791.4|8789.6|8779.6|142
1679475300000|2023-03-22 08:55:00|8793.1|8783.1|8808.6|8798.6|8811.1|8801.1|8787.9|8777.9|164
1679475600000|2023-03-22 09:00:00|8811.6|8801.6|8826.6|8816.6|8828.1|8818.1|8811.4|8801.4|229
1679475900000|2023-03-22 09:05:00|8826.4|8816.4|8819.9|8809.9|8826.4|8816.4|8817.6|8807.6|154
1679476200000|2023-03-22 09:10:00|8819.6|8809.6|8826.1|8816.1|8833.6|8823.6|8818.9|8808.9|159
1679476500000|2023-03-22 09:15:00|8825.9|8815.9|8820.6|8810.6|8828.1|8818.1|8816.6|8806.6|152
1679476800000|2023-03-22 09:20:00|8820.9|8810.9|8830.1|8820.1|8830.1|8820.1|8816.4|8806.4|122
1679477100000|2023-03-22 09:25:00|8830.4|8820.4|8834.9|8824.9|8838.4|8828.4|8828.1|8818.1|141
1679477400000|2023-03-22 09:30:00|8834.6|8824.6|8835.4|8825.4|8836.4|8826.4|8827.6|8817.6|162
1679477700000|2023-03-22 09:35:00|8835.1|8825.1|8837.6|8827.6|8837.6|8827.6|8833.1|8823.1|201
1679478000000|2023-03-22 09:40:00|8837.9|8827.9|8836.4|8826.4|8843.9|8833.9|8833.9|8823.9|129
1679478300000|2023-03-22 09:45:00|8836.1|8826.1|8834.6|8824.6|8843.4|8833.4|8834.6|8824.6|180
1679478600000|2023-03-22 09:50:00|8834.9|8824.9|8825.1|8815.1|8835.4|8825.4|8821.9|8811.9|138
1679478900000|2023-03-22 09:55:00|8824.6|8814.6|8828.6|8818.6|8829.1|8819.1|8823.1|8813.1|106
1679479200000|2023-03-22 10:00:00|8828.9|8818.9|8830.9|8820.9|8833.4|8823.4|8828.1|8818.1|125
1679479500000|2023-03-22 10:05:00|8830.6|8820.6|8828.4|8818.4|8831.1|8821.1|8825.6|8815.6|106
1679479800000|2023-03-22 10:10:00|8828.1|8818.1|8831.9|8821.9|8833.6|8823.6|8826.4|8816.4|120
1679480100000|2023-03-22 10:15:00|8832.1|8822.1|8842.9|8832.9|8848.1|8838.1|8831.1|8821.1|144
1679480400000|2023-03-22 10:20:00|8842.6|8832.6|8845.4|8835.4|8848.9|8838.9|8840.9|8830.9|102
1679480700000|2023-03-22 10:25:00|8845.6|8835.6|8844.9|8834.9|8848.9|8838.9|8843.4|8833.4|115
1679481000000|2023-03-22 10:30:00|8845.1|8835.1|8859.9|8849.9|8860.6|8850.6|8845.1|8835.1|117
1679481300000|2023-03-22 10:35:00|8859.6|8849.6|8858.6|8848.6|8861.6|8851.6|8854.9|8844.9|122
1679481600000|2023-03-22 10:40:00|8858.4|8848.4|8859.1|8849.1|8860.6|8850.6|8855.9|8845.9|108
1679481900000|2023-03-22 10:45:00|8859.4|8849.4|8851.1|8841.1|8860.1|8850.1|8850.4|8840.4|93
1679482200000|2023-03-22 10:50:00|8851.4|8841.4|8855.4|8845.4|8859.6|8849.6|8851.4|8841.4|130
1679482500000|2023-03-22 10:55:00|8854.9|8844.9|8859.1|8849.1|8860.1|8850.1|8852.4|8842.4|104
1679482800000|2023-03-22 11:00:00|8858.9|8848.9|8864.4|8854.4|8867.4|8857.4|8856.9|8846.9|153
1679483100000|2023-03-22 11:05:00|8865.4|8855.4|8863.9|8853.9|8866.9|8856.9|8860.9|8850.9|108
1679483400000|2023-03-22 11:10:00|8863.6|8853.6|8860.6|8850.6|8867.1|8857.1|8859.9|8849.9|161
1679483700000|2023-03-22 11:15:00|8860.4|8850.4|8877.1|8867.1|8877.1|8867.1|8860.4|8850.4|106
1679484000000|2023-03-22 11:20:00|8876.9|8866.9|8873.1|8863.1|8882.4|8872.4|8871.1|8861.1|176
1679484300000|2023-03-22 11:25:00|8873.4|8863.4|8874.1|8864.1|8876.6|8866.6|8871.9|8861.9|145
1679484600000|2023-03-22 11:30:00|8874.4|8864.4|8882.1|8872.1|8882.4|8872.4|8873.9|8863.9|181
1679484900000|2023-03-22 11:35:00|8881.9|8871.9|8873.4|8863.4|8882.6|8872.6|8869.9|8859.9|164
1679485200000|2023-03-22 11:40:00|8873.1|8863.1|8871.4|8861.4|8874.9|8864.9|8865.6|8855.6|132
1679485500000|2023-03-22 11:45:00|8871.6|8861.6|8877.4|8867.4|8877.6|8867.6|8871.6|8861.6|137
1679485800000|2023-03-22 11:50:00|8877.6|8867.6|8879.6|8869.6|8879.6|8869.6|8872.9|8862.9|103
1679486100000|2023-03-22 11:55:00|8879.4|8869.4|8881.4|8871.4|8883.9|8873.9|8878.4|8868.4|109
1679486400000|2023-03-22 12:00:00|8881.1|8871.1|8882.4|8872.4|8890.1|8880.1|8880.6|8870.6|187
1679486700000|2023-03-22 12:05:00|8882.1|8872.1|8872.6|8862.6|8886.9|8876.9|8866.4|8856.4|231
1679487000000|2023-03-22 12:10:00|8874.6|8864.6|8889.6|8879.6|8892.4|8882.4|8874.6|8864.6|284
1679487300000|2023-03-22 12:15:00|8889.1|8879.1|8899.1|8889.1|8902.9|8892.9|8888.6|8878.6|232
1679487600000|2023-03-22 12:20:00|8898.1|8888.1|8892.1|8882.1|8899.9|8889.9|8882.1|8872.1|257
1679487900000|2023-03-22 12:25:00|8891.9|8881.9|8886.1|8876.1|8894.9|8884.9|8884.9|8874.9|211
1679488200000|2023-03-22 12:30:00|8886.6|8876.6|8874.1|8864.1|8892.1|8882.1|8873.4|8863.4|288
1679488500000|2023-03-22 12:35:00|8874.4|8864.4|8872.9|8862.9|8880.9|8870.9|8870.4|8860.4|246
1679488800000|2023-03-22 12:40:00|8873.4|8863.4|8875.6|8865.6|8878.9|8868.9|8873.4|8863.4|155
1679489100000|2023-03-22 12:45:00|8875.4|8865.4|8867.4|8857.4|8877.1|8867.1|8862.1|8852.1|217
1679489400000|2023-03-22 12:50:00|8867.6|8857.6|8861.1|8851.1|8871.1|8861.1|8861.1|8851.1|188
1679489700000|2023-03-22 12:55:00|8860.9|8850.9|8858.6|8848.6|8864.1|8854.1|8856.6|8846.6|237
1679490000000|2023-03-22 13:00:00|8858.4|8848.4|8850.4|8840.4|8858.4|8848.4|8841.4|8831.4|408
1679490300000|2023-03-22 13:05:00|8851.1|8841.1|8847.9|8837.9|8857.6|8847.6|8846.1|8836.1|343
1679490600000|2023-03-22 13:10:00|8847.6|8837.6|8853.9|8843.9|8858.4|8848.4|8842.1|8832.1|292
1679490900000|2023-03-22 13:15:00|8854.1|8844.1|8854.1|8844.1|8857.9|8847.9|8851.1|8841.1|260
1679491200000|2023-03-22 13:20:00|8853.9|8843.9|8848.6|8838.6|8857.1|8847.1|8846.4|8836.4|198
1679491500000|2023-03-22 13:25:00|8848.4|8838.4|8843.6|8833.6|8849.6|8839.6|8837.4|8827.4|158
1679491800000|2023-03-22 13:30:00|8843.9|8833.9|8836.4|8826.4|8847.4|8837.4|8828.6|8818.6|347
1679492100000|2023-03-22 13:35:00|8836.1|8826.1|8836.1|8826.1|8844.9|8834.9|8833.6|8823.6|327
1679492400000|2023-03-22 13:40:00|8836.4|8826.4|8833.4|8823.4|8839.1|8829.1|8830.9|8820.9|295
1679492700000|2023-03-22 13:45:00|8833.1|8823.1|8839.6|8829.6|8842.4|8832.4|8832.9|8822.9|255
1679493000000|2023-03-22 13:50:00|8839.9|8829.9|8842.9|8832.9|8844.4|8834.4|8839.1|8829.1|303
1679493300000|2023-03-22 13:55:00|8842.6|8832.6|8846.1|8836.1|8848.4|8838.4|8840.9|8830.9|262
1679493600000|2023-03-22 14:00:00|8845.9|8835.9|8843.4|8833.4|8850.6|8840.6|8841.6|8831.6|246
1679493900000|2023-03-22 14:05:00|8843.6|8833.6|8856.6|8846.6|8859.9|8849.9|8837.1|8827.1|310
1679494200000|2023-03-22 14:10:00|8856.4|8846.4|8858.1|8848.1|8864.6|8854.6|8856.4|8846.4|275
1679494500000|2023-03-22 14:15:00|8858.4|8848.4|8861.4|8851.4|8868.4|8858.4|8857.9|8847.9|305
1679494800000|2023-03-22 14:20:00|8858.9|8848.9|8868.1|8858.1|8869.1|8859.1|8857.1|8847.1|206
1679495100000|2023-03-22 14:25:00|8868.4|8858.4|8873.6|8863.6|8874.4|8864.4|8868.4|8858.4|227
1679495400000|2023-03-22 14:30:00|8873.9|8863.9|8869.4|8859.4|8877.6|8867.6|8868.1|8858.1|272
1679495700000|2023-03-22 14:35:00|8869.6|8859.6|8872.9|8862.9|8873.1|8863.1|8860.4|8850.4|268
1679496000000|2023-03-22 14:40:00|8873.1|8863.1|8873.4|8863.4|8879.4|8869.4|8870.9|8860.9|270
1679496300000|2023-03-22 14:45:00|8873.1|8863.1|8878.1|8868.1|8879.1|8869.1|8869.4|8859.4|328
1679496600000|2023-03-22 14:50:00|8877.9|8867.9|8889.9|8879.9|8890.6|8880.6|8876.4|8866.4|263
1679496900000|2023-03-22 14:55:00|8890.4|8880.4|8888.6|8878.6|8891.1|8881.1|8882.9|8872.9|296
1679497200000|2023-03-22 15:00:00|8888.4|8878.4|8875.9|8865.9|8889.4|8879.4|8874.1|8864.1|274
1679497500000|2023-03-22 15:05:00|8876.4|8866.4|8881.1|8871.1|8884.1|8874.1|8876.1|8866.1|223
1679497800000|2023-03-22 15:10:00|8881.4|8871.4|8883.1|8873.1|8884.6|8874.6|8879.1|8869.1|213
1679498100000|2023-03-22 15:15:00|8883.4|8873.4|8888.6|8878.6|8890.9|8880.9|8881.4|8871.4|181
1679498400000|2023-03-22 15:20:00|8888.4|8878.4|8886.1|8876.1|8890.9|8880.9|8885.4|8875.4|177
1679498700000|2023-03-22 15:25:00|8886.4|8876.4|8890.4|8880.4|8890.6|8880.6|8881.1|8871.1|207
1679499000000|2023-03-22 15:30:00|8890.1|8880.1|8899.1|8889.1|8899.9|8889.9|8889.4|8879.4|210
1679499300000|2023-03-22 15:35:00|8898.9|8888.9|8902.6|8892.6|8910.1|8900.1|8895.9|8885.9|227
1679499600000|2023-03-22 15:40:00|8901.9|8891.9|8905.1|8895.1|8908.9|8898.9|8899.9|8889.9|255
1679499900000|2023-03-22 15:45:00|8904.9|8894.9|8902.4|8892.4|8907.9|8897.9|8900.6|8890.6|189
1679500200000|2023-03-22 15:50:00|8902.1|8892.1|8888.9|8878.9|8905.4|8895.4|8888.6|8878.6|204
1679500500000|2023-03-22 15:55:00|8888.6|8878.6|8894.4|8884.4|8895.4|8885.4|8886.9|8876.9|259
1679500800000|2023-03-22 16:00:00|8894.1|8884.1|8898.1|8888.1|8902.4|8892.4|8892.1|8882.1|209
1679501100000|2023-03-22 16:05:00|8897.9|8887.9|8890.1|8880.1|8898.1|8888.1|8881.4|8871.4|226
1679501400000|2023-03-22 16:10:00|8890.4|8880.4|8884.6|8874.6|8892.4|8882.4|8879.6|8869.6|177
1679501700000|2023-03-22 16:15:00|8884.9|8874.9|8886.4|8876.4|8892.4|8882.4|8884.1|8874.1|146
1679502000000|2023-03-22 16:20:00|8886.1|8876.1|8889.6|8879.6|8889.6|8879.6|8882.4|8872.4|157
1679502300000|2023-03-22 16:25:00|8889.9|8879.9|8892.6|8882.6|8895.9|8885.9|8884.1|8874.1|209
1679502600000|2023-03-22 16:30:00|8893.1|8883.1|8894.9|8884.9|8899.1|8889.1|8893.1|8883.1|190
1679502900000|2023-03-22 16:35:00|8895.1|8885.1|8889.6|8879.6|8897.6|8887.6|8884.6|8874.6|170
1679503200000|2023-03-22 16:40:00|8889.9|8879.9|8886.4|8876.4|8892.6|8882.6|8882.6|8872.6|165
1679503500000|2023-03-22 16:45:00|8883.6|8873.6|8895.9|8885.9|8898.1|8888.1|8882.1|8872.1|262
1679503800000|2023-03-22 16:50:00|8895.6|8885.6|8895.6|8885.6|8898.9|8888.9|8885.9|8875.9|218
1679504100000|2023-03-22 16:55:00|8895.9|8885.9|8882.9|8872.9|8895.9|8885.9|8877.4|8867.4|324
1679504400000|2023-03-22 17:00:00|8883|8873|8877.4|8867.4|8897|8887|8877.4|8867.4|257
1679504700000|2023-03-22 17:05:00|8877.1|8867.1|8873.8|8863.8|8879.5|8869.5|8867.6|8857.6|229
1679505000000|2023-03-22 17:10:00|8873.4|8863.4|8873.5|8863.5|8875.5|8865.5|8869.3|8859.3|127
1679505300000|2023-03-22 17:15:00|8874|8864|8875.9|8865.9|8877.3|8867.3|8869.3|8859.3|109
1679505600000|2023-03-22 17:20:00|8875.6|8865.6|8873.9|8863.9|8875.6|8865.6|8871.5|8861.5|137
1679505900000|2023-03-22 17:25:00|8874.1|8864.1|8878|8868|8879.5|8869.5|8874.1|8864.1|146
1679506200000|2023-03-22 17:30:00|8877.9|8867.9|8883.3|8873.3|8887.6|8877.6|8877.9|8867.9|146
1679506500000|2023-03-22 17:35:00|8884.6|8874.6|8885.9|8875.9|8886.8|8876.8|8881.9|8871.9|131
1679506800000|2023-03-22 17:40:00|8885.6|8875.6|8880.8|8870.8|8885.6|8875.6|8876.6|8866.6|125
1679507100000|2023-03-22 17:45:00|8880.5|8870.5|8882.5|8872.5|8883.3|8873.3|8878.3|8868.3|135
1679507400000|2023-03-22 17:50:00|8883|8873|8873.6|8863.6|8884.8|8874.8|8871.8|8861.8|100
1679507700000|2023-03-22 17:55:00|8873.9|8863.9|8881.8|8861.8|8888.3|8872.8|8873.6|8856|57
1679508000000|2023-03-22 18:00:00|8883.4|8863.4|8930.9|8910.9|8933.3|8913.3|8883.4|8863.4|487
1679508300000|2023-03-22 18:05:00|8931.8|8911.8|8901.3|8891.3|8937.9|8922|8898.4|8888.4|402
1679508600000|2023-03-22 18:10:00|8902.5|8892.5|8884.6|8874.6|8912.5|8902.5|8883.3|8873.3|491
1679508900000|2023-03-22 18:15:00|8885.4|8875.4|8913.8|8903.8|8916.6|8906.6|8885.4|8875.4|409
1679509200000|2023-03-22 18:20:00|8914.5|8904.5|8906.8|8896.8|8916.1|8906.1|8900.8|8890.8|420
1679509500000|2023-03-22 18:25:00|8906.5|8896.5|8916.5|8906.5|8922.5|8912.5|8906.5|8896.5|288
1679509800000|2023-03-22 18:30:00|8917|8907|8905.1|8895.1|8917.6|8907.6|8900.9|8890.9|449
1679510100000|2023-03-22 18:35:00|8904.5|8894.5|8927.3|8917.3|8932.6|8920.8|8885.9|8875.9|456
1679510400000|2023-03-22 18:40:00|8927.5|8917.5|8948.9|8938.9|8954.9|8944.9|8927.3|8917.3|494
1679510700000|2023-03-22 18:45:00|8949.3|8939.3|8963.4|8953.4|8969.9|8958.8|8940.6|8930.6|459
1679511000000|2023-03-22 18:50:00|8964.8|8954.8|8970.4|8960.4|8988|8978|8961.6|8949.1|366
1679511300000|2023-03-22 18:55:00|8970.3|8960.3|8944.5|8924.5|8975.1|8961.6|8943.8|8923.8|273
1679533200000|2023-03-23 01:00:00|8902|8892|8907.4|8897.4|8908.1|8898.1|8900.1|8890.1|203
1679533500000|2023-03-23 01:05:00|8907.1|8897.1|8913.4|8903.4|8916.5|8906.5|8906|8896|316
1679533800000|2023-03-23 01:10:00|8913.9|8903.9|8916.4|8906.4|8920.4|8910.4|8910.1|8900.1|245
1679534100000|2023-03-23 01:15:00|8915.4|8905.4|8912.3|8902.3|8917|8907|8909.5|8899.5|312
1679534400000|2023-03-23 01:20:00|8912|8902|8906.1|8896.1|8913.3|8903.3|8902.1|8892.1|294
1679534700000|2023-03-23 01:25:00|8906|8896|8898|8888|8907.1|8897.1|8897.3|8887.3|225
1679535000000|2023-03-23 01:30:00|8897.6|8887.6|8896.6|8886.6|8905.6|8895.6|8895.3|8885.3|363
1679535300000|2023-03-23 01:35:00|8897.1|8887.1|8881.3|8871.3|8898.9|8888.9|8879.5|8869.5|315
1679535600000|2023-03-23 01:40:00|8881.5|8871.5|8884.1|8874.1|8890.5|8880.5|8880.8|8870.8|291
1679535900000|2023-03-23 01:45:00|8883.5|8873.5|8883.3|8873.3|8895.4|8885.4|8882.8|8872.8|299
1679536200000|2023-03-23 01:50:00|8883.8|8873.8|8887.9|8877.9|8888.6|8878.6|8881.8|8871.8|280
1679536500000|2023-03-23 01:55:00|8887.6|8877.6|8888.6|8878.6|8892|8882|8883.6|8873.6|279
1679536800000|2023-03-23 02:00:00|8887.8|8877.8|8877.5|8867.5|8892.8|8882.8|8877.3|8867.3|309
1679537100000|2023-03-23 02:05:00|8877.8|8867.8|8883|8873|8884.4|8874.4|8875.8|8865.8|266
1679537400000|2023-03-23 02:10:00|8883.4|8873.4|8879.8|8869.8|8888.6|8878.6|8877.9|8867.9|267
1679537700000|2023-03-23 02:15:00|8879.5|8869.5|8889.9|8879.9|8890.4|8880.4|8879|8869|162
1679538000000|2023-03-23 02:20:00|8889.8|8879.8|8892.3|8882.3|8893.9|8883.9|8889.3|8879.3|193
1679538300000|2023-03-23 02:25:00|8891.9|8881.9|8902.1|8892.1|8904.4|8894.4|8890.8|8880.8|183
1679538600000|2023-03-23 02:30:00|8902.4|8892.4|8915.8|8905.8|8920.9|8910.9|8898.1|8888.1|356
1679538900000|2023-03-23 02:35:00|8915.5|8905.5|8919.3|8909.3|8923.1|8913.1|8911.5|8901.5|315
1679539200000|2023-03-23 02:40:00|8920.3|8910.3|8920.8|8910.8|8929.4|8919.4|8919|8909|275
1679539500000|2023-03-23 02:45:00|8921|8911|8930|8920|8933.8|8923.8|8919.5|8909.5|283
1679539800000|2023-03-23 02:50:00|8930.3|8920.3|8932.3|8922.3|8941.5|8931.5|8928.8|8918.8|276
1679540100000|2023-03-23 02:55:00|8932.8|8922.8|8928.9|8918.9|8934.5|8924.5|8925.9|8915.9|257
1679540400000|2023-03-23 03:00:00|8928.6|8918.6|8924|8914|8933|8923|8923.8|8913.8|261
1679540700000|2023-03-23 03:05:00|8924.3|8914.3|8925|8915|8934.5|8924.5|8922.3|8912.3|229
1679541000000|2023-03-23 03:10:00|8924.9|8914.9|8923.9|8913.9|8927.9|8917.9|8923.3|8913.3|192
1679541300000|2023-03-23 03:15:00|8923.6|8913.6|8920.3|8910.3|8924.4|8914.4|8916.8|8906.8|253
1679541600000|2023-03-23 03:20:00|8920|8910|8924.9|8914.9|8929.5|8919.5|8920|8910|249
1679541900000|2023-03-23 03:25:00|8925.1|8915.1|8914.8|8904.8|8925.1|8915.1|8913.3|8903.3|260
1679542200000|2023-03-23 03:30:00|8915.8|8905.8|8914.8|8904.8|8921.1|8911.1|8914.5|8904.5|162
1679542500000|2023-03-23 03:35:00|8914.5|8904.5|8919.9|8909.9|8922.3|8912.3|8913.3|8903.3|153
1679542800000|2023-03-23 03:40:00|8920.1|8910.1|8917|8907|8922|8912|8915.3|8905.3|121
1679543100000|2023-03-23 03:45:00|8916.8|8906.8|8917.8|8907.8|8919|8909|8915|8905|101
1679543400000|2023-03-23 03:50:00|8918|8908|8928.3|8918.3|8928.3|8918.3|8917.8|8907.8|78
1679543700000|2023-03-23 03:55:00|8928.4|8918.4|8925.8|8915.8|8931.9|8921.9|8924.8|8914.8|98
1679544000000|2023-03-23 04:00:00|8924.6|8914.6|8922.8|8912.8|8926.5|8916.5|8922.3|8912.3|96
1679544300000|2023-03-23 04:05:00|8923|8913|8917.4|8907.4|8924.3|8914.3|8916.1|8906.1|93
1679544600000|2023-03-23 04:10:00|8917.5|8907.5|8917.8|8907.8|8918.3|8908.3|8915.3|8905.3|74
1679544900000|2023-03-23 04:15:00|8918|8908|8922.5|8912.5|8923.8|8913.8|8917.8|8907.8|87
1679545200000|2023-03-23 04:20:00|8922.8|8912.8|8925|8915|8926|8916|8922.8|8912.8|63
1679545500000|2023-03-23 04:25:00|8925.4|8915.4|8925.4|8915.4|8928.5|8918.5|8923.3|8913.3|78
1679545800000|2023-03-23 04:30:00|8925|8915|8929.5|8919.5|8929.9|8919.9|8924.3|8914.3|52
1679546100000|2023-03-23 04:35:00|8929.3|8919.3|8930.3|8920.3|8932|8922|8928.5|8918.5|51
1679546400000|2023-03-23 04:40:00|8930|8920|8929.4|8919.4|8932.9|8922.9|8929.4|8919.4|55
1679546700000|2023-03-23 04:45:00|8929.6|8919.6|8932.3|8922.3|8932.5|8922.5|8929.5|8919.5|62
1679547000000|2023-03-23 04:50:00|8932.5|8922.5|8942|8932|8944.8|8934.8|8931.9|8921.9|90
1679547300000|2023-03-23 04:55:00|8942.5|8932.5|8944.4|8934.4|8945|8935|8940|8930|180
1679547600000|2023-03-23 05:00:00|8944.5|8934.5|8944.8|8934.8|8949|8939|8940.4|8930.4|199
1679547900000|2023-03-23 05:05:00|8945|8935|8941.9|8931.9|8948.8|8938.8|8941.3|8931.3|177
1679548200000|2023-03-23 05:10:00|8941.4|8931.4|8944.1|8934.1|8948.4|8938.4|8941.4|8931.4|178
1679548500000|2023-03-23 05:15:00|8944.4|8934.4|8939.3|8929.3|8946.1|8936.1|8935.5|8925.5|116
1679548800000|2023-03-23 05:20:00|8937.9|8927.9|8939.9|8929.9|8941.6|8931.6|8936.9|8926.9|116
1679549100000|2023-03-23 05:25:00|8939.8|8929.8|8962.5|8952.5|8963.8|8953.8|8936.9|8926.9|195
1679549400000|2023-03-23 05:30:00|8962.4|8952.4|8950.5|8940.5|8962.4|8952.4|8948.8|8938.8|407
1679549700000|2023-03-23 05:35:00|8950.6|8940.6|8953.5|8943.5|8966.9|8956.9|8950.6|8940.6|328
1679550000000|2023-03-23 05:40:00|8953.3|8943.3|8937.9|8927.9|8956|8946|8937.3|8927.3|245
1679550300000|2023-03-23 05:45:00|8937.5|8927.5|8931|8921|8942.4|8932.4|8931|8921|313
1679550600000|2023-03-23 05:50:00|8931.6|8921.6|8936.1|8926.1|8936.9|8926.9|8929.8|8919.8|283
1679550900000|2023-03-23 05:55:00|8935.6|8925.6|8930.6|8920.6|8936.9|8926.9|8930.6|8920.6|211
1679551200000|2023-03-23 06:00:00|8930.8|8920.8|8926.4|8916.4|8934.9|8924.9|8925.8|8915.8|255
1679551500000|2023-03-23 06:05:00|8926.5|8916.5|8926.8|8916.8|8934.5|8924.5|8924.5|8914.5|261
1679551800000|2023-03-23 06:10:00|8926.3|8916.3|8935.4|8925.4|8936.5|8926.5|8921.9|8911.9|261
1679552100000|2023-03-23 06:15:00|8936|8926|8937.5|8927.5|8938.9|8928.9|8935.1|8925.1|204
1679552400000|2023-03-23 06:20:00|8937.8|8927.8|8941.3|8931.3|8943.5|8933.5|8936|8926|190
1679552700000|2023-03-23 06:25:00|8941|8931|8950|8940|8956.8|8946.8|8941|8931|277
1679553000000|2023-03-23 06:30:00|8949.8|8939.8|8943.1|8933.1|8950.4|8940.4|8940.1|8930.1|183
1679553300000|2023-03-23 06:35:00|8943.5|8933.5|8935.8|8925.8|8944.4|8934.4|8933.6|8923.6|152
1679553600000|2023-03-23 06:40:00|8936|8926|8934.3|8924.3|8939.3|8929.3|8931.5|8921.5|171
1679553900000|2023-03-23 06:45:00|8933.8|8923.8|8927.3|8917.3|8933.8|8923.8|8924.9|8914.9|196
1679554200000|2023-03-23 06:50:00|8927.5|8917.5|8919.8|8909.8|8927.5|8917.5|8913.1|8903.1|178
1679554500000|2023-03-23 06:55:00|8919.5|8909.5|8924.3|8914.3|8925.8|8915.8|8915.8|8905.8|168
1679554800000|2023-03-23 07:00:00|8924|8914|8932.5|8922.5|8933.1|8923.1|8923.8|8913.8|198
1679555100000|2023-03-23 07:05:00|8932.4|8922.4|8935.1|8925.1|8935.8|8925.8|8926.1|8916.1|143
1679555400000|2023-03-23 07:10:00|8935|8925|8940.9|8930.9|8942.3|8932.3|8931.3|8921.3|137
1679555700000|2023-03-23 07:15:00|8941.1|8931.1|8942.4|8932.4|8945|8935|8939|8929|216
1679556000000|2023-03-23 07:20:00|8942.6|8932.6|8936.8|8926.8|8943.6|8933.6|8933.4|8923.4|193
1679556300000|2023-03-23 07:25:00|8936.6|8926.6|8944|8934|8944.1|8934.1|8933.5|8923.5|183
1679556600000|2023-03-23 07:30:00|8943.8|8933.8|8949.4|8939.4|8953.3|8943.3|8939.4|8929.4|204
1679556900000|2023-03-23 07:35:00|8949|8939|8951.5|8941.5|8956.9|8946.9|8947.4|8937.4|206
1679557200000|2023-03-23 07:40:00|8951.8|8941.8|8951.3|8941.3|8952.3|8942.3|8942.9|8932.9|200
1679557500000|2023-03-23 07:45:00|8951|8941|8935.8|8925.8|8954.3|8944.3|8934.4|8924.4|177
1679557800000|2023-03-23 07:50:00|8935.5|8925.5|8928|8918|8937.4|8927.4|8924.4|8914.4|182
1679558100000|2023-03-23 07:55:00|8927.9|8917.9|8921.5|8911.5|8928.4|8918.4|8921.5|8911.5|171
1679558400000|2023-03-23 08:00:00|8921.3|8911.3|8939.6|8929.6|8943.4|8933.4|8921.3|8911.3|293
1679558700000|2023-03-23 08:05:00|8940.4|8930.4|8945.6|8935.6|8952.6|8942.6|8935.1|8925.1|228
1679559000000|2023-03-23 08:10:00|8945.9|8935.9|8943.6|8933.6|8950.1|8940.1|8939.6|8929.6|184
1679559300000|2023-03-23 08:15:00|8943.9|8933.9|8959.6|8949.6|8967.9|8957.9|8943.6|8933.6|234
1679559600000|2023-03-23 08:20:00|8959.4|8949.4|8970.1|8960.1|8978.1|8968.1|8957.4|8947.4|212
1679559900000|2023-03-23 08:25:00|8969.9|8959.9|8964.4|8954.4|8972.1|8962.1|8962.1|8952.1|200
1679560200000|2023-03-23 08:30:00|8964.1|8954.1|8970.1|8960.1|8970.1|8960.1|8952.9|8942.9|202
1679560500000|2023-03-23 08:35:00|8969.9|8959.9|8961.4|8951.4|8971.1|8961.1|8957.3|8947.3|245
1679560800000|2023-03-23 08:40:00|8960.6|8950.6|8966.6|8956.6|8970.1|8960.1|8958.1|8948.1|172
1679561100000|2023-03-23 08:45:00|8966.9|8956.9|8981.4|8971.4|8981.4|8971.4|8966.9|8956.9|127
1679561400000|2023-03-23 08:50:00|8981.1|8971.1|8982.9|8972.9|8982.9|8972.9|8977.1|8967.1|171
1679561700000|2023-03-23 08:55:00|8982.4|8972.4|8972.9|8962.9|8982.4|8972.4|8968.9|8958.9|158
1679562000000|2023-03-23 09:00:00|8973.4|8963.4|8953.4|8943.4|8976.6|8966.6|8949.9|8939.9|183
1679562300000|2023-03-23 09:05:00|8952.9|8942.9|8951.9|8941.9|8956.9|8946.9|8944.6|8934.6|158
1679562600000|2023-03-23 09:10:00|8951.6|8941.6|8945.4|8935.4|8955.1|8945.1|8941.6|8931.6|203
1679562900000|2023-03-23 09:15:00|8945.1|8935.1|8938.5|8928.5|8952.4|8942.4|8928.6|8918.6|204
1679563200000|2023-03-23 09:20:00|8938.6|8928.6|8922.9|8912.9|8938.9|8928.9|8920.4|8910.4|174
1679563500000|2023-03-23 09:25:00|8922.6|8912.6|8915.6|8905.6|8925.1|8915.1|8915.6|8905.6|144
1679563800000|2023-03-23 09:30:00|8915.4|8905.4|8887.3|8877.3|8915.9|8905.9|8882.3|8866.4|212
1679564100000|2023-03-23 09:35:00|8887.4|8877.4|8878.6|8868.6|8897.9|8887.9|8877.6|8867.6|172
1679564400000|2023-03-23 09:40:00|8878.9|8868.9|8872.6|8862.6|8879.1|8869.1|8866.6|8856.6|215
1679564700000|2023-03-23 09:45:00|8872.4|8862.4|8884.9|8874.9|8893.9|8883.9|8872.4|8862.4|171
1679565000000|2023-03-23 09:50:00|8884.6|8874.6|8881.1|8871.1|8888.4|8878.4|8877.9|8867.9|168
1679565300000|2023-03-23 09:55:00|8881.4|8871.4|8887.1|8877.1|8891.1|8881.1|8881.4|8871.4|147
1679565600000|2023-03-23 10:00:00|8887.4|8877.4|8871.9|8861.9|8887.4|8877.4|8870.9|8860.9|122
1679565900000|2023-03-23 10:05:00|8872.1|8862.1|8873.6|8863.6|8879.4|8869.4|8872.1|8862.1|113
1679566200000|2023-03-23 10:10:00|8874.1|8864.1|8865.9|8855.9|8875.9|8865.9|8862.1|8852.1|141
1679566500000|2023-03-23 10:15:00|8866.1|8856.1|8872.1|8862.1|8873.9|8863.9|8858.6|8848.6|160
1679566800000|2023-03-23 10:20:00|8871.9|8861.9|8861.9|8851.9|8876.6|8866.6|8858.1|8848.1|133
1679567100000|2023-03-23 10:25:00|8861.6|8851.6|8857.1|8847.1|8861.6|8851.6|8847.6|8837.6|164
1679567400000|2023-03-23 10:30:00|8856.6|8846.6|8845.4|8835.4|8856.6|8846.6|8841.1|8831.1|192
1679567700000|2023-03-23 10:35:00|8845.6|8835.6|8861.1|8851.1|8861.1|8851.1|8842.9|8832.9|156
1679568000000|2023-03-23 10:40:00|8861.4|8851.4|8865.1|8855.1|8870.9|8860.9|8861.1|8851.1|152
1679568300000|2023-03-23 10:45:00|8864.6|8854.6|8865.6|8855.6|8870.4|8860.4|8860.1|8850.1|150
1679568600000|2023-03-23 10:50:00|8867.4|8857.4|8866.4|8856.4|8871.9|8861.9|8864.6|8854.6|152
1679568900000|2023-03-23 10:55:00|8866.6|8856.6|8860.9|8850.9|8867.9|8857.9|8858.1|8848.1|139
1679569200000|2023-03-23 11:00:00|8861.4|8851.4|8861.1|8851.1|8863.4|8853.4|8856.6|8846.6|135
1679569500000|2023-03-23 11:05:00|8861.6|8851.6|8855.4|8845.4|8861.6|8851.6|8854.1|8844.1|130
1679569800000|2023-03-23 11:10:00|8855.1|8845.1|8877.9|8867.9|8877.9|8867.9|8851.9|8841.9|191
1679570100000|2023-03-23 11:15:00|8878.1|8868.1|8868.6|8858.6|8879.4|8869.4|8867.1|8857.1|162
1679570400000|2023-03-23 11:20:00|8868.1|8858.1|8862.9|8852.9|8869.6|8859.6|8860.6|8850.6|122
1679570700000|2023-03-23 11:25:00|8862.6|8852.6|8867.1|8857.1|8868.6|8858.6|8860.4|8850.4|152
1679571000000|2023-03-23 11:30:00|8867.4|8857.4|8863.6|8853.6|8868.6|8858.6|8862.1|8852.1|130
1679571300000|2023-03-23 11:35:00|8863.4|8853.4|8878.4|8868.4|8880.1|8870.1|8863.4|8853.4|173
1679571600000|2023-03-23 11:40:00|8878.1|8868.1|8888.4|8878.4|8889.9|8879.9|8876.1|8866.1|158
1679571900000|2023-03-23 11:45:00|8888.6|8878.6|8893.4|8883.4|8893.4|8883.4|8885.6|8875.6|129
1679572200000|2023-03-23 11:50:00|8892.6|8882.6|8899.4|8889.4|8900.6|8890.6|8890.1|8880.1|143
1679572500000|2023-03-23 11:55:00|8899.1|8889.1|8899.4|8889.4|8901.4|8891.4|8897.1|8887.1|203
1679572800000|2023-03-23 12:00:00|8899.1|8889.1|8898.9|8888.9|8902.1|8892.1|8895.6|8885.6|189
1679573100000|2023-03-23 12:05:00|8898.6|8888.6|8891.1|8881.1|8904.9|8894.9|8890.9|8880.9|164
1679573400000|2023-03-23 12:10:00|8891.4|8881.4|8903.9|8893.9|8917.4|8907.4|8891.4|8881.4|265
1679573700000|2023-03-23 12:15:00|8903.6|8893.6|8919.6|8909.6|8920.9|8910.9|8897.9|8887.9|227
1679574000000|2023-03-23 12:20:00|8920.6|8910.6|8914.1|8904.1|8926.4|8916.4|8911.1|8901.1|245
1679574300000|2023-03-23 12:25:00|8913.9|8903.9|8909.1|8899.1|8919.1|8909.1|8908.1|8898.1|189
1679574600000|2023-03-23 12:30:00|8909.4|8899.4|8917.6|8907.6|8923.6|8913.6|8909.1|8899.1|274
1679574900000|2023-03-23 12:35:00|8916.9|8906.9|8908.4|8898.4|8925.6|8915.6|8906.6|8896.6|284
1679575200000|2023-03-23 12:40:00|8907.9|8897.9|8905.4|8895.4|8910.6|8900.6|8898.9|8888.9|267
1679575500000|2023-03-23 12:45:00|8905.6|8895.6|8916.6|8906.6|8922.1|8912.1|8905.6|8895.6|201
1679575800000|2023-03-23 12:50:00|8916.9|8906.9|8915.1|8905.1|8922.1|8912.1|8911.1|8901.1|232
1679576100000|2023-03-23 12:55:00|8914.6|8904.6|8925.9|8915.9|8925.9|8915.9|8913.9|8903.9|211
1679576400000|2023-03-23 13:00:00|8925.6|8915.6|8921.1|8911.1|8931.6|8921.6|8916.6|8906.6|376
1679576700000|2023-03-23 13:05:00|8921.4|8911.4|8923.6|8913.6|8924.6|8914.6|8908.4|8898.4|303
1679577000000|2023-03-23 13:10:00|8923.9|8913.9|8927.1|8917.1|8929.9|8919.9|8912.6|8902.6|307
1679577300000|2023-03-23 13:15:00|8926.9|8916.9|8928.9|8918.9|8929.4|8919.4|8922.1|8912.1|220
1679577600000|2023-03-23 13:20:00|8929.1|8919.1|8950.9|8940.9|8950.9|8940.9|8921.6|8911.6|288
1679577900000|2023-03-23 13:25:00|8951.4|8941.4|8965.6|8955.6|8969.6|8959.6|8948.6|8938.6|339
1679578200000|2023-03-23 13:30:00|8965.4|8955.4|8957.6|8947.6|8971.1|8961.1|8954.9|8944.9|403
1679578500000|2023-03-23 13:35:00|8958.1|8948.1|8962.4|8952.4|8964.1|8954.1|8946.9|8936.9|355
1679578800000|2023-03-23 13:40:00|8963.1|8953.1|8960.1|8950.1|8968.4|8958.4|8958.4|8948.4|335
1679579100000|2023-03-23 13:45:00|8960.4|8950.4|8976.1|8966.1|8978.1|8968.1|8960.4|8950.4|402
1679579400000|2023-03-23 13:50:00|8976.4|8966.4|8980.4|8970.4|8983.4|8973.4|8973.6|8963.6|437
1679579700000|2023-03-23 13:55:00|8980.6|8970.6|8983.6|8973.6|8988.9|8978.9|8977.4|8967.4|295
1679580000000|2023-03-23 14:00:00|8983.9|8973.9|8980.1|8970.1|8989.4|8979.4|8978.4|8968.4|330
1679580300000|2023-03-23 14:05:00|8978.9|8968.9|8993.1|8983.1|8995.6|8985.6|8974.9|8964.9|285
1679580600000|2023-03-23 14:10:00|8993.9|8983.9|8997.4|8987.4|9003.6|8993.6|8990.4|8980.4|333
1679580900000|2023-03-23 14:15:00|8997.1|8987.1|8985.9|8975.9|8997.9|8987.9|8982.9|8972.9|342
1679581200000|2023-03-23 14:20:00|8985.6|8975.6|8982.9|8972.9|8990.4|8980.4|8976.9|8966.9|384
1679581500000|2023-03-23 14:25:00|8980.9|8970.9|8989.9|8979.9|8990.4|8980.4|8975.9|8965.9|292
1679581800000|2023-03-23 14:30:00|8990.4|8980.4|8983.4|8973.4|8999.4|8989.4|8982.9|8972.9|324
1679582100000|2023-03-23 14:35:00|8984.1|8974.1|8989.6|8979.6|8993.4|8983.4|8984.1|8974.1|253
1679582400000|2023-03-23 14:40:00|8988.4|8978.4|8991.9|8981.9|8996.9|8986.9|8985.6|8975.6|253
1679582700000|2023-03-23 14:45:00|8992.1|8982.1|9003.9|8993.9|9004.6|8994.6|8991.4|8981.4|235
1679583000000|2023-03-23 14:50:00|9004.1|8994.1|9012.1|9002.1|9017.9|9007.9|9004.1|8994.1|316
1679583300000|2023-03-23 14:55:00|9012.4|9002.4|9012.1|9002.1|9024.6|9014.6|9009.6|8999.6|293
1679583600000|2023-03-23 15:00:00|9012.4|9002.4|8994.6|8984.6|9019.6|9009.6|8993.4|8981.5|237
1679583900000|2023-03-23 15:05:00|8994.4|8984.4|8995.4|8985.4|8995.6|8985.6|8988.1|8978.1|207
1679584200000|2023-03-23 15:10:00|8995.6|8985.6|9000.6|8990.6|9002.9|8992.9|8991.4|8981.4|239
1679584500000|2023-03-23 15:15:00|9001.1|8991.1|9013.1|9003.1|9014.6|9004.6|9001.1|8991.1|168
1679584800000|2023-03-23 15:20:00|9012.9|9002.9|9019.4|9009.4|9023.1|9013.1|9010.6|9000.6|181
1679585100000|2023-03-23 15:25:00|9019.6|9009.6|9017.9|9007.9|9021.1|9011.1|9009.6|8999.6|261
1679585400000|2023-03-23 15:30:00|9018.4|9008.4|9011.6|9001.6|9022.9|9012.9|9008.9|8998.9|229
1679585700000|2023-03-23 15:35:00|9011.9|9001.9|9009.1|8999.1|9014.6|9004.6|9005.9|8995.9|224
1679586000000|2023-03-23 15:40:00|9008.9|8998.9|9016.9|9006.9|9022.4|9012.4|9008.1|8998.1|259
1679586300000|2023-03-23 15:45:00|9017.9|9007.9|9019.4|9009.4|9027.4|9017.4|9010.1|9000.1|300
1679586600000|2023-03-23 15:50:00|9019|9009|9020.1|9010.1|9027.4|9017.4|9013.4|9003.4|316
1679586900000|2023-03-23 15:55:00|9019.9|9009.9|9026.9|9016.9|9028.4|9018.4|9017.3|9007.3|290
1679587200000|2023-03-23 16:00:00|9026.6|9016.6|9028.4|9018.4|9031.6|9021.6|9025.6|9015.6|217
1679587500000|2023-03-23 16:05:00|9028.6|9018.6|9026.4|9016.4|9028.9|9018.9|9019.4|9009.4|194
1679587800000|2023-03-23 16:10:00|9026.1|9016.1|9024.9|9014.9|9027.1|9017.1|9021.6|9011.6|258
1679588100000|2023-03-23 16:15:00|9024.6|9014.6|9036.1|9026.1|9049.4|9039.4|9023.4|9013.4|330
1679588400000|2023-03-23 16:20:00|9035.6|9025.6|9039.4|9029.4|9048.6|9038.6|9035.4|9025.4|292
1679588700000|2023-03-23 16:25:00|9039.6|9029.6|9047.1|9037.1|9049.4|9039.4|9034.4|9024.4|303
1679589000000|2023-03-23 16:30:00|9046.6|9036.6|9044.4|9034.4|9050.1|9040.1|9038.9|9028.9|312
1679589300000|2023-03-23 16:35:00|9044.1|9034.1|9046.6|9036.6|9051.6|9041.6|9044.1|9034.1|275
1679589600000|2023-03-23 16:40:00|9046.9|9036.9|9024.6|9014.6|9047.9|9037.9|9024.4|9014.4|316
1679589900000|2023-03-23 16:45:00|9024.9|9014.9|9039.9|9029.9|9042.4|9032.4|9024.9|9014.9|272
1679590200000|2023-03-23 16:50:00|9040.1|9030.1|9040.9|9030.9|9046.4|9036.4|9034.9|9024.9|268
1679590500000|2023-03-23 16:55:00|9040.6|9030.6|9043.4|9033.4|9052.1|9042.1|9038.4|9028.4|318
1679590800000|2023-03-23 17:00:00|9043.3|9033.3|9033.1|9023.1|9048.4|9038.4|9032.9|9022.9|250
1679591100000|2023-03-23 17:05:00|9032.1|9022.1|9027.9|9017.9|9041.3|9031.3|9025.9|9015.9|287
1679591400000|2023-03-23 17:10:00|9027.4|9017.4|9010.9|9000.9|9027.4|9017.4|9010.4|9000.4|305
1679591700000|2023-03-23 17:15:00|9011|9001|9016.6|9006.6|9027.9|9017.9|9011|9001|258
1679592000000|2023-03-23 17:20:00|9017|9007|9018.9|9008.9|9024.6|9014.6|9013.8|9003.8|164
1679592300000|2023-03-23 17:25:00|9016.9|9006.9|9011.8|9001.8|9019.4|9009.4|9007.5|8997.5|316
1679592600000|2023-03-23 17:30:00|9011.4|9001.4|9020|9010|9020.5|9010.5|9010.9|9000.9|358
1679592900000|2023-03-23 17:35:00|9019.6|9009.6|9021.3|9011.3|9030|9020|9013.8|9003.8|271
1679593200000|2023-03-23 17:40:00|9021|9011|9031.6|9021.6|9034|9024|9020.5|9010.5|186
1679593500000|2023-03-23 17:45:00|9031.5|9021.5|9025.9|9015.9|9032.4|9022.4|9023.4|9013.4|223
1679593800000|2023-03-23 17:50:00|9026|9016|9021.8|9011.8|9026|9016|9020.5|9010.5|250
1679594100000|2023-03-23 17:55:00|9022|9012|9014.5|9004.5|9025.4|9015.4|9014.3|9004.3|220
1679594400000|2023-03-23 18:00:00|9014.4|9004.4|9011.8|9001.8|9016|9006|9009.1|8999.1|197
1679594700000|2023-03-23 18:05:00|9012.1|9002.1|9014.5|9004.5|9019.3|9009.3|9010.9|9000.9|207
1679595000000|2023-03-23 18:10:00|9015.1|9005.1|9020.3|9010.3|9021.1|9011.1|9013.9|9003.9|185
1679595300000|2023-03-23 18:15:00|9019.9|9009.9|9017.4|9007.4|9025.5|9015.5|9016.8|9006.8|226
1679595600000|2023-03-23 18:20:00|9017.5|9007.5|9007.1|8997.1|9019.4|9009.4|9006.4|8996.4|236
1679595900000|2023-03-23 18:25:00|9006.9|8996.9|8997.1|8987.1|9007.1|8997.1|8997.1|8987.1|239
1679596200000|2023-03-23 18:30:00|8997.3|8987.3|8999.4|8989.4|9002.1|8992.1|8996.9|8986.9|246
1679596500000|2023-03-23 18:35:00|8998.9|8988.9|8996.1|8986.1|9000.9|8990.9|8995.6|8985.6|238
1679596800000|2023-03-23 18:40:00|8996|8986|8985.4|8975.4|8997|8987|8981.5|8971.5|272
1679597100000|2023-03-23 18:45:00|8985.5|8975.5|8992.3|8982.3|8992.3|8982.3|8984.5|8974.5|264
1679597400000|2023-03-23 18:50:00|8992.1|8982.1|8980.4|8970.4|8995.1|8985.1|8977.4|8967.4|291
1679597700000|2023-03-23 18:55:00|8980.1|8970.1|8997.4|8977.4|8999.5|8979.5|8979|8959|123
1679619600000|2023-03-24 01:00:00|9011.8|9001.8|9018.9|9008.9|9019.9|9009.9|9007.6|8997.6|245
1679619900000|2023-03-24 01:05:00|9018.6|9008.6|9001.9|8991.9|9018.6|9008.6|8998.5|8988.5|402
1679620200000|2023-03-24 01:10:00|9000.9|8990.9|8993.1|8983.1|9003|8993|8989.6|8979.6|352
1679620500000|2023-03-24 01:15:00|8992.9|8982.9|8998.8|8988.8|9002.9|8992.9|8991.5|8981.5|337
1679620800000|2023-03-24 01:20:00|8999.3|8989.3|8992.3|8982.3|9001.3|8991.3|8988.9|8978.9|312
1679621100000|2023-03-24 01:25:00|8992|8982|8989|8979|8993|8983|8985.6|8975.6|319
1679621400000|2023-03-24 01:30:00|8988.3|8978.3|8998.6|8988.6|8999|8989|8986.5|8976.5|347
1679621700000|2023-03-24 01:35:00|8998.5|8988.5|8996.5|8986.5|9003.8|8993.8|8991.9|8981.9|309
1679622000000|2023-03-24 01:40:00|8996.3|8986.3|8991.4|8981.4|8996.3|8986.3|8986.8|8976.8|293
1679622300000|2023-03-24 01:45:00|8991.3|8981.3|8981.6|8971.6|8995.9|8985.9|8980.8|8970.8|286
1679622600000|2023-03-24 01:50:00|8981.1|8971.1|8999|8989|8999.9|8989.9|8981.1|8971.1|287
1679622900000|2023-03-24 01:55:00|8999.3|8989.3|8999|8989|8999.8|8989.8|8992|8982|258
1679623200000|2023-03-24 02:00:00|8998.9|8988.9|9005.3|8995.3|9006.9|8996.9|8995.5|8985.5|263
1679623500000|2023-03-24 02:05:00|9005|8995|9014.3|9004.3|9018.8|9008.8|9004.5|8994.5|353
1679623800000|2023-03-24 02:10:00|9013.8|9003.8|9007.4|8997.4|9018|9008|9005.3|8995.3|316
1679624100000|2023-03-24 02:15:00|9007.6|8997.6|9013.1|9003.1|9014.9|9004.9|9006.5|8996.5|168
1679624400000|2023-03-24 02:20:00|9012.9|9002.9|9013.8|9003.8|9015.4|9005.4|9011.8|9001.8|138
1679624700000|2023-03-24 02:25:00|9014.1|9004.1|9013|9003|9018|9008|9011.9|9001.9|168
1679625000000|2023-03-24 02:30:00|9012.9|9002.9|8998.9|8988.9|9013|9003|8998.9|8988.9|293
1679625300000|2023-03-24 02:35:00|8998.8|8988.8|8997.5|8987.5|9004.4|8994.4|8995.6|8985.6|252
1679625600000|2023-03-24 02:40:00|8997.3|8987.3|9025.1|9015.1|9026.1|9016.1|8997.1|8987.1|288
1679625900000|2023-03-24 02:45:00|9024.5|9014.5|9016|9006|9027.5|9017.5|9015.6|9005.6|362
1679626200000|2023-03-24 02:50:00|9015.8|9005.8|9027.5|9017.5|9027.5|9017.5|9008.9|8998.9|326
1679626500000|2023-03-24 02:55:00|9027.8|9017.8|9015.9|9005.9|9031|9021|9013.9|9003.9|300
1679626800000|2023-03-24 03:00:00|9015.3|9005.3|9003.6|8993.6|9016.5|9006.5|9003.4|8993.4|300
1679627100000|2023-03-24 03:05:00|9003.4|8993.4|9009.1|8999.1|9011.3|9001.3|9001.4|8991.4|248
1679627400000|2023-03-24 03:10:00|9008.9|8998.9|9014|9004|9014|9004|9005.6|8995.6|226
1679627700000|2023-03-24 03:15:00|9013.5|9003.5|9009.3|8999.3|9014.6|9004.6|9005.6|8995.6|266
1679628000000|2023-03-24 03:20:00|9009.5|8999.5|9014.1|9004.1|9014.5|9004.5|9002.8|8992.8|230
1679628300000|2023-03-24 03:25:00|9014.4|9004.4|9014.3|9004.3|9019.6|9009.6|9011.8|9001.8|260
1679628600000|2023-03-24 03:30:00|9014.5|9004.5|9018.4|9008.4|9025.5|9015.5|9014.5|9004.5|126
1679628900000|2023-03-24 03:35:00|9018.5|9008.5|9020.5|9010.5|9022.6|9012.6|9015.8|9005.8|122
1679629200000|2023-03-24 03:40:00|9020.8|9010.8|9016.5|9006.5|9022.1|9012.1|9016.3|9006.3|119
1679629500000|2023-03-24 03:45:00|9016.8|9006.8|9019.5|9009.5|9021.9|9011.9|9016.4|9006.4|111
1679629800000|2023-03-24 03:50:00|9019.3|9009.3|9022.3|9012.3|9022.3|9012.3|9018|9008|62
1679630100000|2023-03-24 03:55:00|9022.5|9012.5|9022|9012|9023.5|9013.5|9019.4|9009.4|108
1679630400000|2023-03-24 04:00:00|9021.5|9011.5|9021.1|9011.1|9022.6|9012.6|9020.5|9010.5|100
1679630700000|2023-03-24 04:05:00|9021.4|9011.4|9020|9010|9022.8|9012.8|9018.5|9008.5|84
1679631000000|2023-03-24 04:10:00|9019.8|9009.8|9020.3|9010.3|9020.6|9010.6|9018|9008|91
1679631300000|2023-03-24 04:15:00|9020.5|9010.5|9022.8|9012.8|9023.5|9013.5|9019.3|9009.3|83
1679631600000|2023-03-24 04:20:00|9022.4|9012.4|9028.5|9018.5|9029|9019|9020|9010|91
1679631900000|2023-03-24 04:25:00|9028.8|9018.8|9023.9|9013.9|9029.5|9019.5|9023.9|9013.9|79
1679632200000|2023-03-24 04:30:00|9024|9014|9027.3|9017.3|9028.1|9018.1|9024|9014|69
1679632500000|2023-03-24 04:35:00|9027.4|9017.4|9024.9|9014.9|9028.4|9018.4|9024.1|9014.1|51
1679632800000|2023-03-24 04:40:00|9024.6|9014.6|9030|9020|9030|9020|9023.6|9013.6|95
1679633100000|2023-03-24 04:45:00|9030.4|9020.4|9029.3|9019.3|9031.6|9021.6|9027.3|9017.3|85
1679633400000|2023-03-24 04:50:00|9029|9019|9028.3|9018.3|9029.4|9019.4|9027|9017|95
1679633700000|2023-03-24 04:55:00|9028.6|9018.6|9031.9|9021.9|9032.3|9022.3|9028.6|9018.6|67
1679634000000|2023-03-24 05:00:00|9031.8|9021.8|9038.4|9028.4|9039.4|9029.4|9030.6|9020.6|92
1679634300000|2023-03-24 05:05:00|9038.8|9028.8|9046.3|9036.3|9046.5|9036.5|9038.1|9028.1|123
1679634600000|2023-03-24 05:10:00|9046.1|9036.1|9050.9|9040.9|9050.9|9040.9|9041.9|9031.9|134
1679634900000|2023-03-24 05:15:00|9050.6|9040.6|9052.9|9042.9|9054.6|9044.6|9049.6|9039.6|127
1679635200000|2023-03-24 05:20:00|9053.1|9043.1|9049.9|9039.9|9054.5|9044.5|9048.9|9038.9|153
1679635500000|2023-03-24 05:25:00|9049.5|9039.5|9047.4|9037.4|9049.9|9039.9|9044.9|9034.9|145
1679635800000|2023-03-24 05:30:00|9047.1|9037.1|9059|9049|9062.9|9052.9|9044.4|9034.4|433
1679636100000|2023-03-24 05:35:00|9058.9|9048.9|9068.4|9058.4|9068.9|9058.9|9057.8|9047.8|340
1679636400000|2023-03-24 05:40:00|9068.6|9058.6|9058.8|9048.8|9068.6|9058.6|9058.3|9048.3|274
1679636700000|2023-03-24 05:45:00|9058.9|9048.9|9053.1|9043.1|9060.8|9050.8|9051.3|9041.3|237
1679637000000|2023-03-24 05:50:00|9053.3|9043.3|9065.9|9055.9|9068.1|9058.1|9052.1|9042.1|266
1679637300000|2023-03-24 05:55:00|9066.1|9056.1|9061.6|9051.6|9073.4|9063.4|9059.5|9049.5|257
1679637600000|2023-03-24 06:00:00|9061.4|9051.4|9071.3|9061.3|9075.6|9065.6|9058.1|9048.1|238
1679637900000|2023-03-24 06:05:00|9071|9061|9061.5|9051.5|9072.4|9062.4|9061.3|9051.3|168
1679638200000|2023-03-24 06:10:00|9061.8|9051.8|9072.8|9062.8|9073.8|9063.8|9060.9|9050.9|211
1679638500000|2023-03-24 06:15:00|9072.5|9062.5|9063.9|9053.9|9073.5|9063.5|9063.1|9053.1|272
1679638800000|2023-03-24 06:20:00|9064|9054|9070.3|9060.3|9072.1|9062.1|9061.1|9051.1|225
1679639100000|2023-03-24 06:25:00|9070.1|9060.1|9068.8|9058.8|9073|9063|9064.6|9054.6|231
1679639400000|2023-03-24 06:30:00|9068.5|9058.5|9066.5|9056.5|9070.1|9060.1|9063.1|9053.1|278
1679639700000|2023-03-24 06:35:00|9066.6|9056.6|9072|9062|9073.8|9063.8|9065.5|9055.5|256
1679640000000|2023-03-24 06:40:00|9071.9|9061.9|9076.1|9066.1|9077|9067|9071.4|9061.4|152
1679640300000|2023-03-24 06:45:00|9076|9066|9074.8|9064.8|9078.3|9068.3|9070.1|9060.1|185
1679640600000|2023-03-24 06:50:00|9074.1|9064.1|9073.1|9063.1|9076.4|9066.4|9069|9059|256
1679640900000|2023-03-24 06:55:00|9072.4|9062.4|9068.8|9058.8|9072.4|9062.4|9062.3|9052.3|279
1679641200000|2023-03-24 07:00:00|9066.4|9056.4|9074.5|9064.5|9078.6|9068.6|9066.4|9056.4|168
1679641500000|2023-03-24 07:05:00|9074.6|9064.6|9074.5|9064.5|9078.1|9068.1|9070.1|9060.1|117
1679641800000|2023-03-24 07:10:00|9074.4|9064.4|9080|9070|9082.8|9072.8|9070.1|9060.1|126
1679642100000|2023-03-24 07:15:00|9080.3|9070.3|9088.6|9078.6|9096.6|9086.6|9079.9|9069.9|177
1679642400000|2023-03-24 07:20:00|9088.3|9078.3|9094.4|9084.4|9094.4|9084.4|9083|9073|97
1679642700000|2023-03-24 07:25:00|9094.6|9084.6|9097.4|9087.4|9097.8|9087.8|9087.3|9077.3|161
1679643000000|2023-03-24 07:30:00|9097.1|9087.1|9085.9|9075.9|9099.6|9089.6|9082.5|9072.5|201
1679643300000|2023-03-24 07:35:00|9085.6|9075.6|9081.4|9071.4|9088.9|9078.9|9081.4|9071.4|174
1679643600000|2023-03-24 07:40:00|9081.3|9071.3|9065.3|9055.3|9088|9078|9065.3|9055.3|156
1679643900000|2023-03-24 07:45:00|9065.5|9055.5|9074.5|9064.5|9075.3|9065.3|9061.1|9051.1|168
1679644200000|2023-03-24 07:50:00|9074.8|9064.8|9076.6|9066.6|9085.8|9075.8|9072.3|9062.3|172
1679644500000|2023-03-24 07:55:00|9076.8|9066.8|9065.4|9055.4|9077.1|9067.1|9062.1|9052.1|185
1679644800000|2023-03-24 08:00:00|9065.1|9055.1|9052.6|9042.6|9069.5|9059.5|9046.1|9036.1|251
1679645100000|2023-03-24 08:05:00|9052.4|9042.4|9019.5|9009.5|9052.6|9042.6|9016.5|9006.5|290
1679645400000|2023-03-24 08:10:00|9019.3|9009.3|9013.5|9003.5|9023.1|9013.1|9006.6|8986.6|334
1679645700000|2023-03-24 08:15:00|9013.8|9003.8|9008.9|8998.9|9027.1|9017.1|9003.1|8993.1|315
1679646000000|2023-03-24 08:20:00|9009.1|8999.1|9022.4|9012.4|9030.6|9020.6|9005.9|8995.9|290
1679646300000|2023-03-24 08:25:00|9022.1|9012.1|9012.9|9002.9|9026.4|9016.4|9012.9|9002.9|272
1679646600000|2023-03-24 08:30:00|9013.4|9003.4|8994.6|8984.6|9014.4|9004.4|8991.9|8981.9|280
1679646900000|2023-03-24 08:35:00|8993.9|8983.9|8975.6|8965.6|9003.9|8993.9|8972.6|8962.6|271
1679647200000|2023-03-24 08:40:00|8975.9|8965.9|8974.9|8964.9|8979.4|8969.4|8964.4|8954.4|325
1679647500000|2023-03-24 08:45:00|8975.1|8965.1|8961.6|8951.6|8979.6|8969.6|8961.6|8951.6|249
1679647800000|2023-03-24 08:50:00|8961.4|8951.4|8982.9|8972.9|8985.6|8975.6|8961.4|8951.4|259
1679648100000|2023-03-24 08:55:00|8983.4|8973.4|8996.4|8986.4|9004.1|8994.1|8981.6|8971.6|202
1679648400000|2023-03-24 09:00:00|8996.1|8986.1|9017.9|9007.9|9017.9|9007.9|8988.6|8978.6|278
1679648700000|2023-03-24 09:05:00|9017.6|9007.6|9011.6|9001.6|9017.9|9007.9|9006.9|8996.9|196
1679649000000|2023-03-24 09:10:00|9011.9|9001.9|8995.1|8985.1|9015.9|9005.9|8994.9|8984.9|204
1679649300000|2023-03-24 09:15:00|8998.1|8988.1|9000.4|8990.4|9003.6|8993.6|8991.6|8981.6|240
1679649600000|2023-03-24 09:20:00|9000.6|8990.6|9006.1|8996.1|9009.1|8999.1|9000.6|8990.6|218
1679649900000|2023-03-24 09:25:00|9005.9|8995.9|9007.9|8997.9|9010.6|9000.6|9005.9|8995.9|163
1679650200000|2023-03-24 09:30:00|9007.6|8997.6|8989.4|8979.4|9009.1|8999.1|8986.9|8976.9|244
1679650500000|2023-03-24 09:35:00|8989.1|8979.1|8975.9|8965.9|8999.6|8989.6|8975.1|8965.1|268
1679650800000|2023-03-24 09:40:00|8976.1|8966.1|8962.4|8952.4|8979.4|8969.4|8961.9|8951.9|252
1679651100000|2023-03-24 09:45:00|8961.9|8951.9|8952.6|8942.6|8963.9|8953.9|8950.1|8940.1|289
1679651400000|2023-03-24 09:50:00|8952.1|8942.1|8952.9|8942.9|8954.6|8944.6|8947.1|8937.1|335
1679651700000|2023-03-24 09:55:00|8952.4|8942.4|8942.9|8932.9|8952.4|8942.4|8936.9|8926.9|301
1679652000000|2023-03-24 10:00:00|8943.6|8933.6|8939.1|8929.1|8948.6|8938.6|8933.4|8923.4|287
1679652300000|2023-03-24 10:05:00|8939.4|8929.4|8925.4|8915.4|8947.6|8937.6|8923.1|8913.1|262
1679652600000|2023-03-24 10:10:00|8924.9|8914.9|8921.1|8911.1|8929.6|8919.6|8916.1|8906.1|273
1679652900000|2023-03-24 10:15:00|8920.9|8910.9|8948.6|8938.6|8949.1|8939.1|8917.9|8907.9|332
1679653200000|2023-03-24 10:20:00|8948.1|8938.1|8939.6|8929.6|8950.9|8940.9|8933.1|8923.1|366
1679653500000|2023-03-24 10:25:00|8939.9|8929.9|8941.4|8931.4|8946.4|8936.4|8933.6|8923.6|222
1679653800000|2023-03-24 10:30:00|8941.6|8931.6|8935.1|8925.1|8943.4|8933.4|8933.4|8923.4|271
1679654100000|2023-03-24 10:35:00|8935.4|8925.4|8928.9|8918.9|8941.1|8931.1|8927.1|8917.1|248
1679654400000|2023-03-24 10:40:00|8928.4|8918.4|8928.9|8918.9|8939.4|8929.4|8926.1|8916.1|110
1679654700000|2023-03-24 10:45:00|8928.4|8918.4|8927.6|8917.6|8929.6|8919.6|8926.1|8916.1|140
1679655000000|2023-03-24 10:50:00|8927.9|8917.9|8929.4|8919.4|8934.4|8924.4|8926.6|8916.6|191
1679655300000|2023-03-24 10:55:00|8929.6|8919.6|8916.9|8906.9|8929.6|8919.6|8914.4|8904.4|253
1679655600000|2023-03-24 11:00:00|8916.6|8906.6|8906.1|8896.1|8917.1|8907.1|8899.1|8889.1|237
1679655900000|2023-03-24 11:05:00|8905.9|8895.9|8901.9|8891.9|8907.4|8897.4|8898.1|8888.1|181
1679656200000|2023-03-24 11:10:00|8901.6|8891.6|8916.9|8906.9|8919.1|8909.1|8898.9|8888.9|204
1679656500000|2023-03-24 11:15:00|8916.6|8906.6|8914.4|8904.4|8917.6|8907.6|8909.1|8899.1|181
1679656800000|2023-03-24 11:20:00|8914.1|8904.1|8924.6|8914.6|8927.6|8917.6|8914.1|8904.1|213
1679657100000|2023-03-24 11:25:00|8923.4|8913.4|8924.9|8914.9|8926.6|8916.6|8918.9|8908.9|216
1679657400000|2023-03-24 11:30:00|8924.6|8914.6|8926.6|8916.6|8929.4|8919.4|8922.6|8912.6|163
1679657700000|2023-03-24 11:35:00|8926.1|8916.1|8929.9|8919.9|8929.9|8919.9|8923.4|8913.4|137
1679658000000|2023-03-24 11:40:00|8929.6|8919.6|8924.9|8914.9|8930.6|8920.6|8922.4|8912.4|149
1679658300000|2023-03-24 11:45:00|8924.6|8914.6|8925.6|8915.6|8928.6|8918.6|8923.1|8913.1|136
1679658600000|2023-03-24 11:50:00|8925.1|8915.1|8925.6|8915.6|8926.1|8916.1|8913.4|8903.4|183
1679658900000|2023-03-24 11:55:00|8925.4|8915.4|8940.4|8930.4|8940.6|8930.6|8925.4|8915.4|200
1679659200000|2023-03-24 12:00:00|8939.4|8929.4|8940.9|8930.9|8943.9|8933.9|8937.6|8927.6|271
1679659500000|2023-03-24 12:05:00|8941.1|8931.1|8938.9|8928.9|8943.9|8933.9|8933.9|8923.9|211
1679659800000|2023-03-24 12:10:00|8938.6|8928.6|8948.6|8938.6|8953.6|8943.6|8937.6|8927.6|242
1679660100000|2023-03-24 12:15:00|8949.1|8939.1|8942.1|8932.1|8951.1|8941.1|8935.9|8925.9|234
1679660400000|2023-03-24 12:20:00|8942.4|8932.4|8944.6|8934.6|8955.9|8945.9|8940.4|8930.4|269
1679660700000|2023-03-24 12:25:00|8944.4|8934.4|8941.6|8931.6|8945.6|8935.6|8939.1|8929.1|174
1679661000000|2023-03-24 12:30:00|8942.1|8932.1|8937.4|8927.4|8951.1|8941.1|8933.9|8923.9|337
1679661300000|2023-03-24 12:35:00|8938.1|8928.1|8925.1|8915.1|8947.4|8937.4|8924.4|8914.4|289
1679661600000|2023-03-24 12:40:00|8923.1|8913.1|8927.4|8917.4|8932.6|8922.6|8909.4|8899.4|337
1679661900000|2023-03-24 12:45:00|8927.1|8917.1|8929.4|8919.4|8929.4|8919.4|8915.9|8905.9|256
1679662200000|2023-03-24 12:50:00|8929.6|8919.6|8936.1|8926.1|8937.6|8927.6|8926.9|8916.9|226
1679662500000|2023-03-24 12:55:00|8936.4|8926.4|8940.1|8930.1|8948.1|8938.1|8934.9|8924.9|293
1679662800000|2023-03-24 13:00:00|8941.1|8931.1|8954.1|8944.1|8962.1|8952.1|8938.4|8928.4|466
1679663100000|2023-03-24 13:05:00|8953.1|8943.1|8957.1|8947.1|8967.4|8957.4|8952.6|8942.6|317
1679663400000|2023-03-24 13:10:00|8956.9|8946.9|8941.1|8931.1|8957.4|8947.4|8938.1|8928.1|341
1679663700000|2023-03-24 13:15:00|8939.1|8929.1|8941.1|8931.1|8942.6|8932.6|8933.6|8923.6|306
1679664000000|2023-03-24 13:20:00|8940.9|8930.9|8951.9|8941.9|8953.6|8943.6|8939.1|8929.1|296
1679664300000|2023-03-24 13:25:00|8951.1|8941.1|8966.6|8956.6|8966.9|8956.9|8949.6|8939.6|302
1679664600000|2023-03-24 13:30:00|8967.6|8957.6|8961.6|8951.6|8972.4|8962.4|8949.1|8939.1|449
1679664900000|2023-03-24 13:35:00|8961.4|8951.4|8950.6|8940.6|8961.6|8951.6|8944.1|8934.1|356
1679665200000|2023-03-24 13:40:00|8951.1|8941.1|8944.9|8934.9|8953.6|8943.6|8932.6|8922.6|353
1679665500000|2023-03-24 13:45:00|8931.1|8921.1|8944.4|8934.4|8947.1|8937.1|8926.6|8916.6|479
1679665800000|2023-03-24 13:50:00|8944.9|8934.9|8950.9|8940.9|8955.1|8945.1|8942.1|8932.1|421
1679666100000|2023-03-24 13:55:00|8952.1|8942.1|8960.1|8950.1|8963.9|8953.9|8948.6|8938.6|422
1679666400000|2023-03-24 14:00:00|8960.6|8950.6|8968.1|8958.1|8968.4|8958.4|8955.4|8945.4|354
1679666700000|2023-03-24 14:05:00|8967.9|8957.9|8966.9|8956.9|8975.4|8965.4|8962.1|8952.1|380
1679667000000|2023-03-24 14:10:00|8966.4|8956.4|8977.4|8967.4|8980.4|8970.4|8963.6|8953.6|337
1679667300000|2023-03-24 14:15:00|8975.6|8965.6|8970.9|8960.9|8975.6|8965.6|8959.1|8949.1|343
1679667600000|2023-03-24 14:20:00|8971.1|8961.1|8974.6|8964.6|8974.6|8964.6|8957.6|8947.6|354
1679667900000|2023-03-24 14:25:00|8975.1|8965.1|8976.6|8966.6|8982.9|8972.9|8972.1|8962.1|421
1679668200000|2023-03-24 14:30:00|8976.4|8966.4|8983.1|8973.1|8985.1|8975.1|8973.1|8963.1|324
1679668500000|2023-03-24 14:35:00|8983.4|8973.4|8976.6|8966.6|8987.4|8977.4|8976.6|8966.6|327
1679668800000|2023-03-24 14:40:00|8975.6|8965.6|8963.4|8953.4|8975.6|8965.6|8958.9|8948.9|331
1679669100000|2023-03-24 14:45:00|8963.6|8953.6|8957.6|8947.6|8972.6|8962.6|8956.6|8946.6|313
1679669400000|2023-03-24 14:50:00|8957.4|8947.4|8951.9|8941.9|8963.4|8953.4|8951.6|8941.6|368
1679669700000|2023-03-24 14:55:00|8951.6|8941.6|8940.1|8930.1|8952.6|8942.6|8938.6|8928.6|337
1679670000000|2023-03-24 15:00:00|8940.9|8930.9|8946.1|8936.1|8946.9|8936.9|8934.4|8924.4|349
1679670300000|2023-03-24 15:05:00|8946.4|8936.4|8932.1|8922.1|8947.1|8937.1|8930.1|8920.1|236
1679670600000|2023-03-24 15:10:00|8931.9|8921.9|8914.4|8904.4|8932.9|8922.9|8913.1|8903.1|317
1679670900000|2023-03-24 15:15:00|8914.1|8904.1|8908.9|8898.9|8918.1|8908.1|8906.4|8896.4|332
1679671200000|2023-03-24 15:20:00|8909.6|8899.6|8915.4|8905.4|8917.4|8907.4|8904.1|8894.1|321
1679671500000|2023-03-24 15:25:00|8915.9|8905.9|8925.9|8915.9|8929.1|8919.1|8915.4|8905.4|278
1679671800000|2023-03-24 15:30:00|8926.1|8916.1|8927.6|8917.6|8928.1|8918.1|8919.6|8909.6|262
1679672100000|2023-03-24 15:35:00|8927.9|8917.9|8938.6|8928.6|8939.1|8929.1|8927.9|8917.9|231
1679672400000|2023-03-24 15:40:00|8938.9|8928.9|8938.6|8928.6|8945.4|8935.4|8935.1|8925.1|258
1679672700000|2023-03-24 15:45:00|8938.1|8928.1|8952.6|8942.6|8959.6|8949.6|8937.1|8927.1|319
1679673000000|2023-03-24 15:50:00|8952.1|8942.1|8950.4|8940.4|8953.1|8943.1|8947.6|8937.6|249
1679673300000|2023-03-24 15:55:00|8950.1|8940.1|8950.6|8940.6|8958.6|8948.6|8948.6|8938.6|271
1679673600000|2023-03-24 16:00:00|8950.1|8940.1|8951.6|8941.6|8958.9|8948.9|8949.6|8939.6|293
1679673900000|2023-03-24 16:05:00|8951.9|8941.9|8947.4|8937.4|8954.6|8944.6|8946.6|8936.6|278
1679674200000|2023-03-24 16:10:00|8947.1|8937.1|8951.4|8941.4|8951.9|8941.9|8945.1|8935.1|250
1679674500000|2023-03-24 16:15:00|8951.6|8941.6|8953.9|8943.9|8956.4|8946.4|8948.6|8938.6|256
1679674800000|2023-03-24 16:20:00|8954.1|8944.1|8949.4|8939.4|8955.6|8945.6|8945.1|8935.1|230
1679675100000|2023-03-24 16:25:00|8949.6|8939.6|8936.9|8926.9|8952.1|8942.1|8934.1|8924.1|220
1679675400000|2023-03-24 16:30:00|8936.6|8926.6|8930.1|8920.1|8939.4|8929.4|8928.1|8918.1|289
1679675700000|2023-03-24 16:35:00|8930.6|8920.6|8922.9|8912.9|8933.6|8923.6|8922.1|8912.1|294
1679676000000|2023-03-24 16:40:00|8923.1|8913.1|8921.6|8911.6|8923.1|8913.1|8915.4|8905.4|231
1679676300000|2023-03-24 16:45:00|8919.4|8909.4|8931.4|8921.4|8936.4|8926.4|8916.9|8906.9|258
1679676600000|2023-03-24 16:50:00|8931.6|8921.6|8936.6|8926.6|8936.9|8926.9|8928.6|8918.6|247
1679676900000|2023-03-24 16:55:00|8936.9|8926.9|8953.3|8943.3|8955|8945|8935.5|8925.5|296
1679677200000|2023-03-24 17:00:00|8950.5|8940.5|8946.5|8936.5|8950.9|8940.9|8938.9|8928.9|251
1679677500000|2023-03-24 17:05:00|8947.1|8937.1|8941.5|8931.5|8949.3|8939.3|8940|8930|202
1679677800000|2023-03-24 17:10:00|8941.9|8931.9|8946.3|8936.3|8946.5|8936.5|8940.8|8930.8|206
1679678100000|2023-03-24 17:15:00|8946.1|8936.1|8943.3|8933.3|8946.9|8936.9|8942.3|8932.3|238
1679678400000|2023-03-24 17:20:00|8943.5|8933.5|8940.9|8930.9|8944|8934|8939.6|8929.6|195
1679678700000|2023-03-24 17:25:00|8941.1|8931.1|8936.3|8926.3|8945.6|8935.6|8934.6|8924.6|263
1679679000000|2023-03-24 17:30:00|8936|8926|8934.4|8924.4|8938.8|8928.8|8933.4|8923.4|204
1679679300000|2023-03-24 17:35:00|8934.6|8924.6|8933.1|8923.1|8936.6|8926.6|8930.3|8920.3|207
1679679600000|2023-03-24 17:40:00|8933.9|8923.9|8932.9|8922.9|8935.5|8925.5|8931.8|8921.8|172
1679679900000|2023-03-24 17:45:00|8932.8|8922.8|8932|8922|8932.9|8922.9|8926.3|8916.3|254
1679680200000|2023-03-24 17:50:00|8932.4|8922.4|8936|8926|8937.8|8927.8|8931.8|8921.8|185
1679680500000|2023-03-24 17:55:00|8935.9|8925.9|8941.9|8931.9|8942.9|8932.9|8935.3|8925.3|158
1679680800000|2023-03-24 18:00:00|8942.1|8932.1|8939|8929|8943.1|8933.1|8938.5|8928.5|136
1679681100000|2023-03-24 18:05:00|8938.6|8928.6|8937.6|8927.6|8942.1|8932.1|8935.9|8925.9|158
1679681400000|2023-03-24 18:10:00|8937.9|8927.9|8944.3|8934.3|8946.4|8936.4|8937.5|8927.5|148
1679681700000|2023-03-24 18:15:00|8944.8|8934.8|8944.1|8934.1|8946.3|8936.3|8939.8|8929.8|177
1679682000000|2023-03-24 18:20:00|8943.9|8933.9|8936.8|8926.8|8944.1|8934.1|8936.5|8926.5|99
1679682300000|2023-03-24 18:25:00|8937.4|8927.4|8943.3|8933.3|8944.5|8934.5|8935.1|8925.1|136
1679682600000|2023-03-24 18:30:00|8943|8933|8945.8|8935.8|8948.1|8938.1|8941.9|8931.9|145
1679682900000|2023-03-24 18:35:00|8946|8936|8948.6|8938.6|8951.5|8941.5|8944|8934|158
1679683200000|2023-03-24 18:40:00|8948.4|8938.4|8947.5|8937.5|8949|8939|8942.6|8932.6|155
1679683500000|2023-03-24 18:45:00|8947.4|8937.4|8946.8|8936.8|8948|8938|8945|8935|187
1679683800000|2023-03-24 18:50:00|8946.5|8936.5|8948.5|8938.5|8950.3|8940.3|8944.9|8934.9|104
1679684100000|2023-03-24 18:55:00|8948.8|8938.8|8951.3|8931.3|8955.4|8941|8948.3|8931.3|32
1679875200000|2023-03-27 00:00:00|8959.4|8949.4|8961.6|8951.6|8965.9|8955.9|8956.8|8946.8|104
1679875500000|2023-03-27 00:05:00|8961.9|8951.9|8956.4|8946.4|8963.1|8953.1|8953.1|8943.1|126
1679875800000|2023-03-27 00:10:00|8956.1|8946.1|8955.9|8945.9|8957.8|8947.8|8951.5|8941.5|94
1679876100000|2023-03-27 00:15:00|8955.6|8945.6|8959|8949|8959.3|8949.3|8952.5|8942.5|124
1679876400000|2023-03-27 00:20:00|8959.1|8949.1|8951.1|8941.1|8959.9|8949.9|8950.6|8940.6|117
1679876700000|2023-03-27 00:25:00|8951.4|8941.4|8943.4|8933.4|8953.4|8943.4|8943.4|8933.4|109
1679877000000|2023-03-27 00:30:00|8943.1|8933.1|8939|8929|8943.6|8933.6|8938.5|8928.5|141
1679877300000|2023-03-27 00:35:00|8938.9|8928.9|8946|8936|8946.8|8936.8|8938.1|8928.1|101
1679877600000|2023-03-27 00:40:00|8946.3|8936.3|8946.1|8936.1|8948.1|8938.1|8943.4|8933.4|93
1679877900000|2023-03-27 00:45:00|8946.4|8936.4|8942.4|8932.4|8947.1|8937.1|8942.4|8932.4|88
1679878200000|2023-03-27 00:50:00|8942.1|8932.1|8943.8|8933.8|8945.5|8935.5|8940.4|8930.4|106
1679878500000|2023-03-27 00:55:00|8944|8934|8943.5|8933.5|8949.1|8939.1|8942.8|8932.8|98
1679878800000|2023-03-27 01:00:00|8943.8|8933.8|8958|8948|8962.1|8952.1|8937.6|8927.6|396
1679879100000|2023-03-27 01:05:00|8957.9|8947.9|8953.1|8943.1|8958|8948|8948.5|8938.5|294
1679879400000|2023-03-27 01:10:00|8953.4|8943.4|8957|8947|8958.9|8948.9|8945|8935|308
1679879700000|2023-03-27 01:15:00|8956.9|8946.9|8963.6|8953.6|8968.5|8958.5|8955.6|8945.6|312
1679880000000|2023-03-27 01:20:00|8963.5|8953.5|8956.6|8946.6|8968.5|8958.5|8955.8|8945.8|246
1679880300000|2023-03-27 01:25:00|8956.4|8946.4|8956.3|8946.3|8960.5|8950.5|8953.3|8943.3|233
1679880600000|2023-03-27 01:30:00|8956|8946|8948.4|8938.4|8956|8946|8944|8934|301
1679880900000|2023-03-27 01:35:00|8948.3|8938.3|8942|8932|8948.3|8938.3|8936.9|8926.9|359
1679881200000|2023-03-27 01:40:00|8942.3|8932.3|8949.9|8939.9|8955|8945|8938.8|8928.8|295
1679881500000|2023-03-27 01:45:00|8949.8|8939.8|8943.6|8933.6|8949.9|8939.9|8938.5|8928.5|320
1679881800000|2023-03-27 01:50:00|8944.4|8934.4|8946.4|8936.4|8952.9|8942.9|8940.1|8930.1|319
1679882100000|2023-03-27 01:55:00|8946.6|8936.6|8942.1|8932.1|8952.6|8942.6|8941|8931|269
1679882400000|2023-03-27 02:00:00|8941.8|8931.8|8933.6|8923.6|8945.4|8935.4|8933.6|8923.6|323
1679882700000|2023-03-27 02:05:00|8933.4|8923.4|8936.9|8926.9|8940.1|8930.1|8928.8|8918.8|265
1679883000000|2023-03-27 02:10:00|8937.1|8927.1|8948.6|8938.6|8948.6|8938.6|8936.3|8926.3|254
1679883300000|2023-03-27 02:15:00|8948.9|8938.9|8949.6|8939.6|8950.9|8940.9|8945.9|8935.9|125
1679883600000|2023-03-27 02:20:00|8949.8|8939.8|8951.6|8941.6|8955.6|8945.6|8947.6|8937.6|178
1679883900000|2023-03-27 02:25:00|8951|8941|8947.1|8937.1|8953.4|8943.4|8945.5|8935.5|146
1679884200000|2023-03-27 02:30:00|8947.6|8937.6|8950.1|8940.1|8952.4|8942.4|8945.4|8935.4|190
1679884500000|2023-03-27 02:35:00|8950|8940|8949.8|8939.8|8956.4|8946.4|8948.9|8938.9|187
1679884800000|2023-03-27 02:40:00|8949.6|8939.6|8948.4|8938.4|8950.1|8940.1|8945.8|8935.8|157
1679885100000|2023-03-27 02:45:00|8948.1|8938.1|8939.3|8929.3|8950.1|8940.1|8937.4|8927.4|222
1679885400000|2023-03-27 02:50:00|8939.1|8929.1|8948.8|8938.8|8949.5|8939.5|8939.1|8929.1|223
1679885700000|2023-03-27 02:55:00|8948.4|8938.4|8951.8|8941.8|8953.1|8943.1|8946.1|8936.1|163
1679886000000|2023-03-27 03:00:00|8950.5|8940.5|8955.4|8945.4|8957.3|8947.3|8947.9|8937.9|192
1679886300000|2023-03-27 03:05:00|8955.9|8945.9|8958.9|8948.9|8960.9|8950.9|8952.4|8942.4|172
1679886600000|2023-03-27 03:10:00|8958.6|8948.6|8953.9|8943.9|8961.1|8951.1|8952.4|8942.4|165
1679886900000|2023-03-27 03:15:00|8953.6|8943.6|8955.9|8945.9|8956.8|8946.8|8950.1|8940.1|175
1679887200000|2023-03-27 03:20:00|8956.1|8946.1|8952|8942|8957.9|8947.9|8949.4|8939.4|153
1679887500000|2023-03-27 03:25:00|8951.8|8941.8|8950.6|8940.6|8953.6|8943.6|8949.5|8939.5|192
1679887800000|2023-03-27 03:30:00|8950.4|8940.4|8950.6|8940.6|8952.6|8942.6|8950.1|8940.1|85
1679888100000|2023-03-27 03:35:00|8950.9|8940.9|8975.6|8965.6|8976.9|8966.9|8950.9|8940.9|167
1679888400000|2023-03-27 03:40:00|8976.3|8966.3|8979|8969|8979.4|8969.4|8973.9|8963.9|180
1679888700000|2023-03-27 03:45:00|8979.3|8969.3|8981.1|8971.1|8992.5|8982.5|8979.3|8969.3|236
1679889000000|2023-03-27 03:50:00|8981.4|8971.4|8979.5|8969.5|8985.5|8975.5|8977.4|8967.4|194
1679889300000|2023-03-27 03:55:00|8979.8|8969.8|8971.9|8961.9|8979.8|8969.8|8969.3|8959.3|111
1679889600000|2023-03-27 04:00:00|8972.1|8962.1|8974.1|8964.1|8976.5|8966.5|8972.1|8962.1|65
1679889900000|2023-03-27 04:05:00|8973.9|8963.9|8967.4|8957.4|8976.4|8966.4|8966.4|8956.4|86
1679890200000|2023-03-27 04:10:00|8967.6|8957.6|8969|8959|8972|8962|8964.4|8954.4|113
1679890500000|2023-03-27 04:15:00|8968.9|8958.9|8965.3|8955.3|8972|8962|8964.4|8954.4|86
1679890800000|2023-03-27 04:20:00|8965.5|8955.5|8966.9|8956.9|8968.8|8958.8|8965.4|8955.4|52
1679891100000|2023-03-27 04:25:00|8966.6|8956.6|8965.9|8955.9|8966.9|8956.9|8963.8|8953.8|57
1679891400000|2023-03-27 04:30:00|8966|8956|8966.4|8956.4|8967.1|8957.1|8964.5|8954.5|68
1679891700000|2023-03-27 04:35:00|8966.6|8956.6|8965.5|8955.5|8967.3|8957.3|8964.4|8954.4|46
1679892000000|2023-03-27 04:40:00|8965.1|8955.1|8961.1|8951.1|8965.4|8955.4|8958.3|8948.3|64
1679892300000|2023-03-27 04:45:00|8961.4|8951.4|8960.8|8950.8|8964.6|8954.6|8960|8950|88
1679892600000|2023-03-27 04:50:00|8960.5|8950.5|8958.5|8948.5|8960.8|8950.8|8958.5|8948.5|37
1679892900000|2023-03-27 04:55:00|8958.3|8948.3|8955.8|8945.8|8958.4|8948.4|8952.3|8942.3|100
1679893200000|2023-03-27 05:00:00|8956|8946|8948.3|8938.3|8957.9|8947.9|8947.8|8937.8|172
1679893500000|2023-03-27 05:05:00|8948.5|8938.5|8954.8|8944.8|8957.1|8947.1|8944.6|8934.6|161
1679893800000|2023-03-27 05:10:00|8954.9|8944.9|8954.5|8944.5|8957.3|8947.3|8948.5|8938.5|126
1679894100000|2023-03-27 05:15:00|8954.6|8944.6|8954.6|8944.6|8959.4|8949.4|8948.9|8938.9|93
1679894400000|2023-03-27 05:20:00|8954.4|8944.4|8956|8946|8960.1|8950.1|8953.1|8943.1|139
1679894700000|2023-03-27 05:25:00|8956.4|8946.4|8961|8951|8963|8953|8955.9|8945.9|139
1679895000000|2023-03-27 05:30:00|8960.8|8950.8|8966.1|8956.1|8966.3|8956.3|8953.4|8943.4|262
1679895300000|2023-03-27 05:35:00|8965.9|8955.9|8960.4|8950.4|8967|8957|8958.8|8948.8|244
1679895600000|2023-03-27 05:40:00|8960.1|8950.1|8957.8|8947.8|8966.3|8956.3|8955.1|8945.1|260
1679895900000|2023-03-27 05:45:00|8957.5|8947.5|8959.1|8949.1|8967.1|8957.1|8956.9|8946.9|261
1679896200000|2023-03-27 05:50:00|8959.4|8949.4|8966.3|8956.3|8967.1|8957.1|8956.6|8946.6|215
1679896500000|2023-03-27 05:55:00|8966.1|8956.1|8962.1|8952.1|8967|8957|8960.4|8950.4|199
1679896800000|2023-03-27 06:00:00|8961.9|8951.9|8963|8953|8967|8957|8959.8|8949.8|230
1679897100000|2023-03-27 06:05:00|8962.9|8952.9|8963.1|8953.1|8971|8961|8962.9|8952.9|196
1679897400000|2023-03-27 06:10:00|8962.9|8952.9|8956|8946|8963.9|8953.9|8954.9|8944.9|220
1679897700000|2023-03-27 06:15:00|8955.8|8945.8|8948.1|8938.1|8959.9|8949.9|8947.4|8937.4|170
1679898000000|2023-03-27 06:20:00|8948.4|8938.4|8946.5|8936.5|8951|8941|8942.9|8932.9|178
1679898300000|2023-03-27 06:25:00|8946.6|8936.6|8953.5|8943.5|8957|8947|8946.6|8936.6|185
1679898600000|2023-03-27 06:30:00|8953.8|8943.8|8952.4|8942.4|8958.3|8948.3|8951.4|8941.4|176
1679898900000|2023-03-27 06:35:00|8952.8|8942.8|8958.3|8948.3|8958.3|8948.3|8952.6|8942.6|102
1679899200000|2023-03-27 06:40:00|8958|8948|8948.4|8938.4|8960.6|8950.6|8945.4|8935.4|165
1679899500000|2023-03-27 06:45:00|8948.3|8938.3|8946|8936|8948.5|8938.5|8942.3|8932.3|177
1679899800000|2023-03-27 06:50:00|8946.1|8936.1|8948|8938|8951.5|8941.5|8946|8936|146
1679900100000|2023-03-27 06:55:00|8948.3|8938.3|8947.4|8937.4|8953.9|8943.9|8946.9|8936.9|176
1679900400000|2023-03-27 07:00:00|8944.6|8934.6|8971.6|8961.6|8976|8966|8942.9|8932.9|263
1679900700000|2023-03-27 07:05:00|8971.9|8961.9|8951.4|8941.4|8976.5|8966.5|8951.4|8941.4|240
1679901000000|2023-03-27 07:10:00|8950.1|8940.1|8943.4|8933.4|8953.9|8943.9|8926.9|8916.9|257
1679901300000|2023-03-27 07:15:00|8943.6|8933.6|8956.6|8946.6|8958.6|8948.6|8939.3|8929.3|204
1679901600000|2023-03-27 07:20:00|8956.4|8946.4|8945.6|8935.6|8957.6|8947.6|8945.6|8935.6|208
1679901900000|2023-03-27 07:25:00|8945.1|8935.1|8910.9|8890.9|8946.1|8936.1|8904.9|8884.9|242
1679902200000|2023-03-27 07:30:00|8911.4|8891.4|8901.4|8891.4|8922.9|8905.3|8900.4|8885.9|226
1679902500000|2023-03-27 07:35:00|8901.1|8891.1|8914.6|8904.6|8919.1|8909.1|8899.1|8889.1|192
1679902800000|2023-03-27 07:40:00|8913.9|8903.9|8909.1|8899.1|8915.4|8905.4|8907.1|8897.1|168
1679903100000|2023-03-27 07:45:00|8909.4|8899.4|8884.8|8874.8|8912.1|8902.1|8875.4|8865.4|245
1679903400000|2023-03-27 07:50:00|8885|8875|8891.1|8881.1|8891.9|8881.9|8881|8871|231
1679903700000|2023-03-27 07:55:00|8891.4|8881.4|8887.4|8877.4|8892.1|8882.1|8885.6|8875.6|170
1679904000000|2023-03-27 08:00:00|8887.1|8877.1|8890.9|8880.9|8898.6|8888.6|8882.6|8872.6|211
1679904300000|2023-03-27 08:05:00|8890.6|8880.6|8890.9|8880.9|8893.9|8883.9|8886.9|8876.9|187
1679904600000|2023-03-27 08:10:00|8891.1|8881.1|8889.6|8879.6|8892.4|8882.4|8882.4|8872.4|181
1679904900000|2023-03-27 08:15:00|8889.4|8879.4|8886.6|8876.6|8889.4|8879.4|8877.6|8867.6|189
1679905200000|2023-03-27 08:20:00|8886.4|8876.4|8883.6|8873.6|8892.4|8882.4|8882.1|8872.1|165
1679905500000|2023-03-27 08:25:00|8883.9|8873.9|8885.1|8875.1|8889.6|8879.6|8881.9|8871.9|183
1679905800000|2023-03-27 08:30:00|8884.9|8874.9|8883.9|8873.9|8885.4|8875.4|8880.1|8870.1|142
1679906100000|2023-03-27 08:35:00|8883.1|8873.1|8885.9|8875.9|8889.4|8879.4|8882.1|8872.1|141
1679906400000|2023-03-27 08:40:00|8885.6|8875.6|8874.6|8864.6|8887.1|8877.1|8874.4|8864.4|115
1679906700000|2023-03-27 08:45:00|8874.9|8864.9|8877.9|8867.9|8881.9|8871.9|8872.1|8862.1|145
1679907000000|2023-03-27 08:50:00|8878.1|8868.1|8878.4|8868.4|8882.6|8872.6|8873.9|8863.9|136
1679907300000|2023-03-27 08:55:00|8878.1|8868.1|8879.6|8869.6|8881.6|8871.6|8873.6|8863.6|108
1679907600000|2023-03-27 09:00:00|8880.1|8870.1|8888.6|8878.6|8894.4|8884.4|8878.6|8868.6|151
1679907900000|2023-03-27 09:05:00|8889.4|8879.4|8889.9|8879.9|8895.1|8885.1|8886.6|8876.6|101
1679908200000|2023-03-27 09:10:00|8889.6|8879.6|8874.4|8864.4|8892.6|8882.6|8873.6|8863.6|148
1679908500000|2023-03-27 09:15:00|8874.1|8864.1|8872.1|8862.1|8874.1|8864.1|8862.1|8852.1|161
1679908800000|2023-03-27 09:20:00|8871.9|8861.9|8865.6|8855.6|8875.1|8865.1|8865.6|8855.6|170
1679909100000|2023-03-27 09:25:00|8865.4|8855.4|8865.9|8855.9|8871.1|8861.1|8861.9|8851.9|127
1679909400000|2023-03-27 09:30:00|8866.1|8856.1|8861.1|8851.1|8866.1|8856.1|8860.6|8850.6|151
1679909700000|2023-03-27 09:35:00|8861.4|8851.4|8853.1|8843.1|8862.6|8852.6|8848.9|8838.9|145
1679910000000|2023-03-27 09:40:00|8853.4|8843.4|8856.9|8846.9|8859.4|8849.4|8850.6|8840.6|142
1679910300000|2023-03-27 09:45:00|8857.1|8847.1|8858.6|8848.6|8868.1|8858.1|8855.6|8845.6|176
1679910600000|2023-03-27 09:50:00|8858.4|8848.4|8869.6|8859.6|8872.6|8862.6|8858.4|8848.4|104
1679910900000|2023-03-27 09:55:00|8869.4|8859.4|8870.9|8860.9|8875.4|8865.4|8867.6|8857.6|109
1679911200000|2023-03-27 10:00:00|8870.6|8860.6|8872.1|8862.1|8873.9|8863.9|8868.9|8858.9|158
1679911500000|2023-03-27 10:05:00|8872.9|8862.9|8870.6|8860.6|8877.1|8867.1|8869.4|8859.4|159
1679911800000|2023-03-27 10:10:00|8870.9|8860.9|8865.9|8855.9|8872.6|8862.6|8865.6|8855.6|121
1679912100000|2023-03-27 10:15:00|8866.1|8856.1|8860.1|8850.1|8867.4|8857.4|8860.1|8850.1|118
1679912400000|2023-03-27 10:20:00|8859.9|8849.9|8873.4|8863.4|8875.9|8865.9|8859.9|8849.9|124
1679912700000|2023-03-27 10:25:00|8873.6|8863.6|8872.1|8862.1|8875.6|8865.6|8870.9|8860.9|110
1679913000000|2023-03-27 10:30:00|8871.9|8861.9|8879.9|8869.9|8882.6|8872.6|8870.9|8860.9|95
1679913300000|2023-03-27 10:35:00|8879.6|8869.6|8881.9|8871.9|8882.1|8872.1|8877.6|8867.6|95
1679913600000|2023-03-27 10:40:00|8882.1|8872.1|8880.4|8870.4|8883.6|8873.6|8877.1|8867.1|92
1679913900000|2023-03-27 10:45:00|8879.4|8869.4|8875.4|8865.4|8880.6|8870.6|8874.4|8864.4|140
1679914200000|2023-03-27 10:50:00|8875.6|8865.6|8877.9|8867.9|8880.9|8870.9|8874.9|8864.9|140
1679914500000|2023-03-27 10:55:00|8877.6|8867.6|8882.6|8872.6|8884.6|8874.6|8877.4|8867.4|86
1679914800000|2023-03-27 11:00:00|8882.9|8872.9|8885.4|8875.4|8890.1|8880.1|8879.9|8869.9|137
1679915100000|2023-03-27 11:05:00|8885.6|8875.6|8886.1|8876.1|8888.4|8878.4|8882.4|8872.4|147
1679915400000|2023-03-27 11:10:00|8886.4|8876.4|8885.9|8875.9|8888.4|8878.4|8883.9|8873.9|169
1679915700000|2023-03-27 11:15:00|8885.4|8875.4|8887.9|8877.9|8888.4|8878.4|8883.6|8873.6|134
1679916000000|2023-03-27 11:20:00|8888.1|8878.1|8885.9|8875.9|8888.4|8878.4|8884.1|8874.1|133
1679916300000|2023-03-27 11:25:00|8885.6|8875.6|8883.1|8873.1|8885.6|8875.6|8878.9|8868.9|142
1679916600000|2023-03-27 11:30:00|8882.9|8872.9|8895.6|8885.6|8901.1|8891.1|8882.9|8872.9|188
1679916900000|2023-03-27 11:35:00|8895.1|8885.1|8889.4|8879.4|8896.6|8886.6|8888.1|8878.1|135
1679917200000|2023-03-27 11:40:00|8888.6|8878.6|8892.6|8882.6|8896.1|8886.1|8888.6|8878.6|138
1679917500000|2023-03-27 11:45:00|8892.9|8882.9|8892.6|8882.6|8894.4|8884.4|8887.6|8877.6|106
1679917800000|2023-03-27 11:50:00|8892.4|8882.4|8892.4|8882.4|8897.1|8887.1|8889.1|8879.1|114
1679918100000|2023-03-27 11:55:00|8892.1|8882.1|8897.6|8887.6|8898.6|8888.6|8890.4|8880.4|153
1679918400000|2023-03-27 12:00:00|8897.9|8887.9|8908.1|8898.1|8917.4|8907.4|8897.6|8887.6|195
1679918700000|2023-03-27 12:05:00|8908.4|8898.4|8916.4|8906.4|8917.9|8907.9|8908.4|8898.4|233
1679919000000|2023-03-27 12:10:00|8916.6|8906.6|8937.4|8927.4|8940.1|8930.1|8916.6|8906.6|282
1679919300000|2023-03-27 12:15:00|8937.6|8927.6|8935.9|8925.9|8938.9|8928.9|8928.9|8918.9|254
1679919600000|2023-03-27 12:20:00|8934.6|8924.6|8942.6|8932.6|8942.6|8932.6|8933.4|8923.4|211
1679919900000|2023-03-27 12:25:00|8942.4|8932.4|8937.1|8927.1|8948.9|8938.9|8935.6|8925.6|212
1679920200000|2023-03-27 12:30:00|8937.4|8927.4|8935.6|8925.6|8940.4|8930.4|8934.1|8924.1|222
1679920500000|2023-03-27 12:35:00|8935.4|8925.4|8936.9|8926.9|8939.1|8929.1|8932.6|8922.6|218
1679920800000|2023-03-27 12:40:00|8937.1|8927.1|8917.1|8907.1|8939.6|8929.6|8916.9|8906.9|213
1679921100000|2023-03-27 12:45:00|8916.9|8906.9|8915.1|8905.1|8918.6|8908.6|8911.4|8901.4|178
1679921400000|2023-03-27 12:50:00|8915.4|8905.4|8913.9|8903.9|8916.1|8906.1|8910.6|8900.6|185
1679921700000|2023-03-27 12:55:00|8913.6|8903.6|8913.9|8903.9|8917.1|8907.1|8905.1|8895.1|169
1679922000000|2023-03-27 13:00:00|8914.1|8904.1|8919.6|8909.6|8921.6|8911.6|8909.4|8899.4|389
1679922300000|2023-03-27 13:05:00|8919.4|8909.4|8931.6|8921.6|8931.6|8921.6|8913.1|8903.1|291
1679922600000|2023-03-27 13:10:00|8931.4|8921.4|8923.4|8913.4|8934.9|8924.9|8923.1|8913.1|265
1679922900000|2023-03-27 13:15:00|8923.1|8913.1|8923.9|8913.9|8925.9|8915.9|8917.9|8907.9|246
1679923200000|2023-03-27 13:20:00|8923.6|8913.6|8917.4|8907.4|8923.9|8913.9|8912.6|8902.6|256
1679923500000|2023-03-27 13:25:00|8916.9|8906.9|8921.9|8911.9|8925.4|8915.4|8914.6|8904.6|250
1679923800000|2023-03-27 13:30:00|8922.4|8912.4|8922.1|8912.1|8927.4|8917.4|8920.6|8910.6|369
1679924100000|2023-03-27 13:35:00|8922.4|8912.4|8903.9|8893.9|8925.4|8915.4|8899.4|8889.4|365
1679924400000|2023-03-27 13:40:00|8904.4|8894.4|8918.9|8908.9|8923.1|8913.1|8899.9|8889.9|369
1679924700000|2023-03-27 13:45:00|8918.4|8908.4|8916.4|8906.4|8929.4|8919.4|8913.9|8903.9|306
1679925000000|2023-03-27 13:50:00|8916.9|8906.9|8914.1|8904.1|8918.9|8908.9|8912.6|8902.6|280
1679925300000|2023-03-27 13:55:00|8915.1|8905.1|8917.4|8907.4|8919.6|8909.6|8911.4|8901.4|282
1679925600000|2023-03-27 14:00:00|8921.6|8911.6|8911.9|8901.9|8921.6|8911.6|8904.6|8894.6|306
1679925900000|2023-03-27 14:05:00|8912.1|8902.1|8904.9|8894.9|8912.9|8902.9|8897.1|8887.1|368
1679926200000|2023-03-27 14:10:00|8905.9|8895.9|8905.1|8895.1|8906.6|8896.6|8899.1|8889.1|256
1679926500000|2023-03-27 14:15:00|8905.6|8895.6|8906.9|8896.9|8916.9|8906.9|8902.4|8892.4|334
1679926800000|2023-03-27 14:20:00|8907.1|8897.1|8908.6|8898.6|8914.9|8904.9|8906.9|8896.9|316
1679927100000|2023-03-27 14:25:00|8909.1|8899.1|8917.4|8907.4|8917.4|8907.4|8909.1|8899.1|223
1679927400000|2023-03-27 14:30:00|8917.6|8907.6|8910.6|8900.6|8918.1|8908.1|8900.9|8890.9|285
1679927700000|2023-03-27 14:35:00|8911.4|8901.4|8910.1|8900.1|8914.1|8904.1|8905.4|8895.4|302
1679928000000|2023-03-27 14:40:00|8910.6|8900.6|8907.1|8897.1|8912.1|8902.1|8904.9|8894.9|241
1679928300000|2023-03-27 14:45:00|8907.4|8897.4|8917.1|8907.1|8917.1|8907.1|8904.9|8894.9|293
1679928600000|2023-03-27 14:50:00|8917.6|8907.6|8928.4|8918.4|8928.9|8918.9|8916.4|8906.4|274
1679928900000|2023-03-27 14:55:00|8928.6|8918.6|8925.4|8915.4|8933.4|8923.4|8924.4|8914.4|290
1679929200000|2023-03-27 15:00:00|8925.6|8915.6|8933.9|8923.9|8934.4|8924.4|8924.9|8914.9|209
1679929500000|2023-03-27 15:05:00|8934.1|8924.1|8942.1|8932.1|8944.6|8934.6|8928.9|8918.9|217
1679929800000|2023-03-27 15:10:00|8942.4|8932.4|8942.9|8932.9|8948.9|8938.9|8938.4|8928.4|243
1679930100000|2023-03-27 15:15:00|8943.1|8933.1|8944.9|8934.9|8945.6|8935.6|8936.9|8926.9|210
1679930400000|2023-03-27 15:20:00|8945.1|8935.1|8949.6|8939.6|8953.1|8943.1|8945.1|8935.1|207
1679930700000|2023-03-27 15:25:00|8949.9|8939.9|8961.9|8951.9|8962.1|8952.1|8945.6|8935.6|180
1679931000000|2023-03-27 15:30:00|8961.6|8951.6|8953.1|8943.1|8963.4|8953.4|8951.9|8941.9|281
1679931300000|2023-03-27 15:35:00|8952.9|8942.9|8958.6|8948.6|8959.1|8949.1|8950.6|8940.6|132
1679931600000|2023-03-27 15:40:00|8959.9|8949.9|8960.9|8950.9|8962.9|8952.9|8958.9|8948.9|149
1679931900000|2023-03-27 15:45:00|8961.1|8951.1|8973.4|8963.4|8976.6|8966.6|8958.6|8948.6|207
1679932200000|2023-03-27 15:50:00|8973.1|8963.1|8960.9|8950.9|8973.1|8963.1|8957.1|8947.1|234
1679932500000|2023-03-27 15:55:00|8961.1|8951.1|8950.6|8940.6|8962.9|8952.9|8950.6|8940.6|236
1679932800000|2023-03-27 16:00:00|8950.4|8940.4|8959.4|8949.4|8961.6|8951.6|8949.6|8939.6|213
1679933100000|2023-03-27 16:05:00|8958.6|8948.6|8955.4|8945.4|8959.6|8949.6|8953.4|8943.4|202
1679933400000|2023-03-27 16:10:00|8955.1|8945.1|8957.4|8947.4|8958.9|8948.9|8954.1|8944.1|181
1679933700000|2023-03-27 16:15:00|8957.9|8947.9|8972.9|8962.9|8972.9|8962.9|8956.1|8946.1|145
1679934000000|2023-03-27 16:20:00|8973.6|8963.6|8977.4|8967.4|8978.4|8968.4|8972.6|8962.6|166
1679934300000|2023-03-27 16:25:00|8977.1|8967.1|8979.4|8969.4|8983.6|8973.6|8976.6|8966.6|170
1679934600000|2023-03-27 16:30:00|8979.6|8969.6|8978.4|8968.4|8981.1|8971.1|8973.1|8963.1|202
1679934900000|2023-03-27 16:35:00|8978.6|8968.6|8977.4|8967.4|8981.9|8971.9|8976.1|8966.1|163
1679935200000|2023-03-27 16:40:00|8977.6|8967.6|8983.9|8973.9|8984.4|8974.4|8977.4|8967.4|110
1679935500000|2023-03-27 16:45:00|8984.1|8974.1|8977.6|8967.6|8985.9|8975.9|8976.9|8966.9|150
1679935800000|2023-03-27 16:50:00|8978.6|8968.6|8978.4|8968.4|8981.1|8971.1|8974.1|8964.1|199
1679936100000|2023-03-27 16:55:00|8978.6|8968.6|8979|8969|8981.5|8971.5|8971.8|8961.8|274
1679936400000|2023-03-27 17:00:00|8978.5|8968.5|8973.3|8963.3|8984.1|8974.1|8971.6|8961.6|279
1679936700000|2023-03-27 17:05:00|8973|8963|8969.6|8959.6|8977.1|8967.1|8969.1|8959.1|190
1679937000000|2023-03-27 17:10:00|8969.9|8959.9|8968.8|8958.8|8971.3|8961.3|8967.8|8957.8|176
1679937300000|2023-03-27 17:15:00|8969|8959|8968.6|8958.6|8969.4|8959.4|8964.4|8954.4|138
1679937600000|2023-03-27 17:20:00|8968.9|8958.9|8974.4|8964.4|8974.4|8964.4|8968.1|8958.1|161
1679937900000|2023-03-27 17:25:00|8974.1|8964.1|8975.3|8965.3|8976|8966|8973.4|8963.4|147
1679938200000|2023-03-27 17:30:00|8975.8|8965.8|8981.4|8971.4|8983.1|8973.1|8974.8|8964.8|163
1679938500000|2023-03-27 17:35:00|8981.1|8971.1|8983.5|8973.5|8986.6|8976.6|8980.6|8970.6|128
1679938800000|2023-03-27 17:40:00|8983.9|8973.9|8986|8976|8986.1|8976.1|8982.4|8972.4|136
1679939100000|2023-03-27 17:45:00|8986.4|8976.4|8989.9|8979.9|8990.5|8980.5|8985.5|8975.5|116
1679939400000|2023-03-27 17:50:00|8990|8980|8988.8|8978.8|8990.6|8980.6|8987.5|8977.5|133
1679939700000|2023-03-27 17:55:00|8988.9|8978.9|8998.4|8978.4|8999.9|8980|8988.9|8975|33
1679961600000|2023-03-28 00:00:00|9006.3|8996.3|9001.6|8991.6|9006.8|8996.8|9001.6|8991.6|91
1679961900000|2023-03-28 00:05:00|9001.3|8991.3|9011.1|9001.1|9012.5|9002.5|9001.1|8991.1|132
1679962200000|2023-03-28 00:10:00|9011.4|9001.4|9021.9|9011.9|9028.9|9018.9|9011.4|9001.4|177
1679962500000|2023-03-28 00:15:00|9021.6|9011.6|9017|9007|9022.6|9012.6|9014.5|9004.5|135
1679962800000|2023-03-28 00:20:00|9017.3|9007.3|9013.8|9003.8|9017.3|9007.3|9011|9001|103
1679963100000|2023-03-28 00:25:00|9014|9004|9004.3|8994.3|9015.6|9005.6|9003.5|8993.5|136
1679963400000|2023-03-28 00:30:00|9004.5|8994.5|9004|8994|9007.4|8997.4|9002.3|8992.3|135
1679963700000|2023-03-28 00:35:00|9003.8|8993.8|9003.8|8993.8|9005.9|8995.9|9000.5|8990.5|131
1679964000000|2023-03-28 00:40:00|9004.3|8994.3|9008.8|8998.8|9009|8999|9004.3|8994.3|148
1679964300000|2023-03-28 00:45:00|9009|8999|9005.6|8995.6|9009|8999|9003.8|8993.8|96
1679964600000|2023-03-28 00:50:00|9006.3|8996.3|9008.5|8998.5|9008.8|8998.8|9002.4|8992.4|128
1679964900000|2023-03-28 00:55:00|9009|8999|9004.6|8994.6|9009.3|8999.3|9003.9|8993.9|121
1679965200000|2023-03-28 01:00:00|9004.9|8994.9|9004.5|8994.5|9005.4|8995.4|8994|8984|382
1679965500000|2023-03-28 01:05:00|9004.8|8994.8|9013.5|9003.5|9017.3|9007.3|9000.3|8990.3|344
1679965800000|2023-03-28 01:10:00|9014.3|9004.3|9002.4|8992.4|9014.3|9004.3|9000.5|8990.5|252
1679966100000|2023-03-28 01:15:00|9002.6|8992.6|9003.4|8993.4|9006.5|8996.5|8998.4|8988.4|306
1679966400000|2023-03-28 01:20:00|9003|8993|9005.9|8995.9|9007.4|8997.4|9003|8993|230
1679966700000|2023-03-28 01:25:00|9006.1|8996.1|9016.9|9006.9|9019.1|9009.1|9006.1|8996.1|274
1679967000000|2023-03-28 01:30:00|9016.4|9006.4|9017.4|9007.4|9022.6|9012.6|9011.1|9001.1|432
1679967300000|2023-03-28 01:35:00|9017.1|9007.1|9014.4|9004.4|9020.9|9010.9|9013.4|9003.4|300
1679967600000|2023-03-28 01:40:00|9014.1|9004.1|9013.9|9003.9|9014.1|9004.1|9007.3|8997.3|299
1679967900000|2023-03-28 01:45:00|9013.8|9003.8|9013.1|9003.1|9016.9|9006.9|9011.1|9001.1|333
1679968200000|2023-03-28 01:50:00|9013.4|9003.4|9016.4|9006.4|9017|9007|9010.1|9000.1|263
1679968500000|2023-03-28 01:55:00|9016.6|9006.6|9027|9017|9027.3|9017.3|9016.4|9006.4|317
1679968800000|2023-03-28 02:00:00|9027.3|9017.3|9020.4|9010.4|9028.5|9018.5|9015.6|9005.6|323
1679969100000|2023-03-28 02:05:00|9020.6|9010.6|9019.9|9009.9|9023.5|9013.5|9017.9|9007.9|272
1679969400000|2023-03-28 02:10:00|9020.4|9010.4|9021.6|9011.6|9022.9|9012.9|9016.6|9006.6|263
1679969700000|2023-03-28 02:15:00|9021.4|9011.4|9027.3|9017.3|9027.3|9017.3|9019.4|9009.4|148
1679970000000|2023-03-28 02:20:00|9027|9017|9024.1|9014.1|9028.1|9018.1|9023.6|9013.6|166
1679970300000|2023-03-28 02:25:00|9024.4|9014.4|9028.5|9018.5|9029.5|9019.5|9023.6|9013.6|137
1679970600000|2023-03-28 02:30:00|9028.3|9018.3|9032.3|9022.3|9035.5|9025.5|9021.5|9011.5|325
1679970900000|2023-03-28 02:35:00|9032.4|9022.4|9022.5|9012.5|9033.3|9023.3|9021.5|9011.5|272
1679971200000|2023-03-28 02:40:00|9022.6|9012.6|9024.9|9014.9|9026.5|9016.5|9020.5|9010.5|273
1679971500000|2023-03-28 02:45:00|9025.3|9015.3|9027.4|9017.4|9031.8|9021.8|9023.5|9013.5|274
1679971800000|2023-03-28 02:50:00|9027.1|9017.1|9025.4|9015.4|9028.6|9018.6|9020.3|9010.3|267
1679972100000|2023-03-28 02:55:00|9025.1|9015.1|9022.3|9012.3|9025.1|9015.1|9014.6|9004.6|236
1679972400000|2023-03-28 03:00:00|9022.4|9012.4|9021.5|9011.5|9024|9014|9020.3|9010.3|175
1679972700000|2023-03-28 03:05:00|9021.8|9011.8|9022.5|9012.5|9024.5|9014.5|9019.8|9009.8|249
1679973000000|2023-03-28 03:10:00|9022.3|9012.3|9028.8|9018.8|9029.3|9019.3|9021.8|9011.8|196
1679973300000|2023-03-28 03:15:00|9028.5|9018.5|9011.8|9001.8|9029.1|9019.1|9011.5|9001.5|266
1679973600000|2023-03-28 03:20:00|9011.5|9001.5|9019|9009|9022|9012|9011.5|9001.5|270
1679973900000|2023-03-28 03:25:00|9018.8|9008.8|9017.4|9007.4|9021.6|9011.6|9015.4|9005.4|191
1679974200000|2023-03-28 03:30:00|9017.6|9007.6|9018.3|9008.3|9020|9010|9015.8|9005.8|122
1679974500000|2023-03-28 03:35:00|9018|9008|9018.4|9008.4|9020.1|9010.1|9015|9005|127
1679974800000|2023-03-28 03:40:00|9018.6|9008.6|9018.6|9008.6|9019.8|9009.8|9015.6|9005.6|97
1679975100000|2023-03-28 03:45:00|9018.9|9008.9|9015.3|9005.3|9022.4|9012.4|9013.8|9003.8|89
1679975400000|2023-03-28 03:50:00|9015.5|9005.5|9012.3|9002.3|9017.1|9007.1|9011.5|9001.5|95
1679975700000|2023-03-28 03:55:00|9012|9002|9012.8|9002.8|9013.3|9003.3|9010|9000|65
1679976000000|2023-03-28 04:00:00|9012.5|9002.5|9018|9008|9019.8|9009.8|9011.6|9001.6|76
1679976300000|2023-03-28 04:05:00|9018.3|9008.3|9020.3|9010.3|9020.8|9010.8|9017.1|9007.1|63
1679976600000|2023-03-28 04:10:00|9020.5|9010.5|9017.3|9007.3|9020.8|9010.8|9016.1|9006.1|91
1679976900000|2023-03-28 04:15:00|9017.5|9007.5|9009.8|8999.8|9018.3|9008.3|9009.5|8999.5|91
1679977200000|2023-03-28 04:20:00|9010|9000|9009.6|8999.6|9010.8|9000.8|9007.8|8997.8|109
1679977500000|2023-03-28 04:25:00|9009.3|8999.3|9008.5|8998.5|9010.5|9000.5|9007.5|8997.5|76
1679977800000|2023-03-28 04:30:00|9008.8|8998.8|9009.5|8999.5|9010.5|9000.5|9007.1|8997.1|79
1679978100000|2023-03-28 04:35:00|9009.3|8999.3|9009.3|8999.3|9010.5|9000.5|9008.8|8998.8|83
1679978400000|2023-03-28 04:40:00|9009|8999|9008.8|8998.8|9010.3|9000.3|9008.8|8998.8|80
1679978700000|2023-03-28 04:45:00|9008.9|8998.9|9008.6|8998.6|9010.1|9000.1|9007.5|8997.5|73
1679979000000|2023-03-28 04:50:00|9009|8999|9007.8|8997.8|9009.3|8999.3|9007.5|8997.5|66
1679979300000|2023-03-28 04:55:00|9007.5|8997.5|9000.8|8990.8|9008.8|8998.8|9000|8990|69
1679979600000|2023-03-28 05:00:00|9000.5|8990.5|9006.4|8996.4|9007|8997|8996.8|8986.8|117
1679979900000|2023-03-28 05:05:00|9007.5|8997.5|9014.9|9004.9|9015.9|9005.9|9006.3|8996.3|125
1679980200000|2023-03-28 05:10:00|9014.8|9004.8|9019.3|9009.3|9021.9|9011.9|9014.3|9004.3|123
1679980500000|2023-03-28 05:15:00|9019.5|9009.5|9013|9003|9019.5|9009.5|9011.5|9001.5|115
1679980800000|2023-03-28 05:20:00|9012.8|9002.8|9004.5|8994.5|9012.8|9002.8|9004|8994|104
1679981100000|2023-03-28 05:25:00|9004.6|8994.6|9006.5|8996.5|9010.8|9000.8|9004.3|8994.3|117
1679981400000|2023-03-28 05:30:00|9006.8|8996.8|9002.4|8992.4|9008.1|8998.1|9000.9|8990.9|281
1679981700000|2023-03-28 05:35:00|9002.8|8992.8|9005.8|8995.8|9009|8999|9002.5|8992.5|170
1679982000000|2023-03-28 05:40:00|9006|8996|9007|8997|9007.8|8997.8|9004.9|8994.9|147
1679982300000|2023-03-28 05:45:00|9005.6|8995.6|9006.9|8996.9|9008.1|8998.1|9005.5|8995.5|132
1679982600000|2023-03-28 05:50:00|9007.1|8997.1|9001|8991|9007.9|8997.9|9001|8991|142
1679982900000|2023-03-28 05:55:00|9000.9|8990.9|8988|8978|9001.4|8991.4|8986.5|8976.5|181
1679983200000|2023-03-28 06:00:00|8987.9|8977.9|8990.1|8980.1|8994.6|8984.6|8987.4|8977.4|248
1679983500000|2023-03-28 06:05:00|8989.9|8979.9|8996.4|8986.4|8997.4|8987.4|8987.3|8977.3|180
1679983800000|2023-03-28 06:10:00|8996.5|8986.5|8989.4|8979.4|9000.1|8990.1|8989.1|8979.1|219
1679984100000|2023-03-28 06:15:00|8989.3|8979.3|8988.9|8978.9|8991|8981|8987.8|8977.8|170
1679984400000|2023-03-28 06:20:00|8989|8979|8992.9|8982.9|8995.5|8985.5|8989|8979|209
1679984700000|2023-03-28 06:25:00|8992.8|8982.8|8991.4|8981.4|8999.1|8989.1|8991.4|8981.4|169
1679985000000|2023-03-28 06:30:00|8991.6|8981.6|8979.1|8969.1|8992.1|8982.1|8979.1|8969.1|190
1679985300000|2023-03-28 06:35:00|8978.8|8968.8|8981.9|8971.9|8984.5|8974.5|8978.8|8968.8|232
1679985600000|2023-03-28 06:40:00|8982.3|8972.3|8980.1|8970.1|8983.5|8973.5|8979.1|8969.1|197
1679985900000|2023-03-28 06:45:00|8979.9|8969.9|8976.3|8966.3|8980.8|8970.8|8975.9|8965.9|247
1679986200000|2023-03-28 06:50:00|8976|8966|8969.6|8959.6|8977.9|8967.9|8969|8959|240
1679986500000|2023-03-28 06:55:00|8969.8|8959.8|8968.3|8958.3|8971.3|8961.3|8964.1|8954.1|310
1679986800000|2023-03-28 07:00:00|8968.5|8958.5|8976.1|8966.1|8982.9|8972.9|8968.5|8958.5|227
1679987100000|2023-03-28 07:05:00|8975.9|8965.9|8981.4|8971.4|8983.6|8973.6|8969.1|8959.1|176
1679987400000|2023-03-28 07:10:00|8981.6|8971.6|8963.1|8953.1|8989.4|8979.4|8954.4|8944.4|233
1679987700000|2023-03-28 07:15:00|8963.3|8953.3|8964.1|8954.1|8968.6|8958.6|8960.8|8950.8|209
1679988000000|2023-03-28 07:20:00|8963.9|8953.9|8969.4|8959.4|8971.6|8961.6|8961.1|8951.1|184
1679988300000|2023-03-28 07:25:00|8969.6|8959.6|8978.6|8968.6|8978.6|8968.6|8966.1|8956.1|194
1679988600000|2023-03-28 07:30:00|8978.4|8968.4|8977.9|8967.9|8985.9|8975.9|8974.1|8964.1|204
1679988900000|2023-03-28 07:35:00|8978.1|8968.1|8992.1|8982.1|8995.4|8985.4|8978.1|8968.1|227
1679989200000|2023-03-28 07:40:00|8991.6|8981.6|8996.3|8986.3|8999.5|8989.5|8987.6|8977.6|281
1679989500000|2023-03-28 07:45:00|8996.8|8986.8|8997.1|8987.1|9003.4|8993.4|8995.6|8985.6|158
1679989800000|2023-03-28 07:50:00|8997.4|8987.4|9000.4|8990.4|9001.1|8991.1|8993.4|8983.4|117
1679990100000|2023-03-28 07:55:00|9000.1|8990.1|8997.9|8987.9|9000.9|8990.9|8994.1|8984.1|147
1679990400000|2023-03-28 08:00:00|8998.1|8988.1|8997.9|8987.9|9002.1|8992.1|8991.6|8981.6|229
1679990700000|2023-03-28 08:05:00|8998.4|8988.4|9004.4|8994.4|9005.6|8995.6|8995.4|8985.4|135
1679991000000|2023-03-28 08:10:00|9004.1|8994.1|9005.1|8995.1|9007.4|8997.4|9003.1|8993.1|186
1679991300000|2023-03-28 08:15:00|9005.6|8995.6|9010.9|9000.9|9014.6|9004.6|9003.6|8993.6|152
1679991600000|2023-03-28 08:20:00|9010.6|9000.6|9017.6|9007.6|9019.1|9009.1|9006.9|8996.9|172
1679991900000|2023-03-28 08:25:00|9017.9|9007.9|9009.9|8999.9|9024.1|9014.1|9007.4|8997.4|186
1679992200000|2023-03-28 08:30:00|9009.6|8999.6|9015.6|9005.6|9015.6|9005.6|9006.4|8996.4|163
1679992500000|2023-03-28 08:35:00|9015.9|9005.9|9016.4|9006.4|9021.1|9011.1|9010.1|9000.1|142
1679992800000|2023-03-28 08:40:00|9016.9|9006.9|9010.6|9000.6|9016.9|9006.9|9005.6|8995.6|162
1679993100000|2023-03-28 08:45:00|9010.4|9000.4|8996.1|8986.1|9010.6|9000.6|8995.6|8985.6|131
1679993400000|2023-03-28 08:50:00|8995.9|8985.9|8987.9|8977.9|8996.1|8986.1|8985.6|8975.6|147
1679993700000|2023-03-28 08:55:00|8988.1|8978.1|8978.6|8968.6|8993.4|8983.4|8978.6|8968.6|154
1679994000000|2023-03-28 09:00:00|8978.4|8968.4|8986.9|8976.9|8989.9|8979.9|8977.9|8967.9|165
1679994300000|2023-03-28 09:05:00|8986.6|8976.6|8987.1|8977.1|8992.9|8982.9|8981.4|8971.4|124
1679994600000|2023-03-28 09:10:00|8987.4|8977.4|8980.9|8970.9|8987.4|8977.4|8976.9|8966.9|113
1679994900000|2023-03-28 09:15:00|8981.4|8971.4|8973.6|8963.6|8989.6|8979.6|8972.6|8962.6|156
1679995200000|2023-03-28 09:20:00|8973.4|8963.4|8979.4|8969.4|8979.4|8969.4|8966.4|8956.4|110
1679995500000|2023-03-28 09:25:00|8978.6|8968.6|8977.9|8967.9|8980.9|8970.9|8975.6|8965.6|133
1679995800000|2023-03-28 09:30:00|8978.4|8968.4|8979.4|8969.4|8981.1|8971.1|8974.4|8964.4|152
1679996100000|2023-03-28 09:35:00|8979.1|8969.1|8969.9|8959.9|8979.1|8969.1|8968.9|8958.9|116
1679996400000|2023-03-28 09:40:00|8971.1|8961.1|8967.9|8957.9|8975.1|8965.1|8967.4|8957.4|99
1679996700000|2023-03-28 09:45:00|8967.6|8957.6|8955.6|8945.6|8967.6|8957.6|8951.6|8941.6|158
1679997000000|2023-03-28 09:50:00|8956|8946|8966.4|8956.4|8966.4|8956.4|8956|8946|142
1679997300000|2023-03-28 09:55:00|8966.6|8956.6|8959.6|8949.6|8971.9|8961.9|8959.6|8949.6|140
1679997600000|2023-03-28 10:00:00|8959.4|8949.4|8961.4|8951.4|8964.8|8954.8|8958.4|8948.4|137
1679997900000|2023-03-28 10:05:00|8961.1|8951.1|8959.1|8949.1|8963.4|8953.4|8952.9|8942.9|148
1679998200000|2023-03-28 10:10:00|8958.9|8948.9|8959.9|8949.9|8963.4|8953.4|8957.1|8947.1|141
1679998500000|2023-03-28 10:15:00|8959.6|8949.6|8957.1|8947.1|8963.1|8953.1|8953.6|8943.6|109
1679998800000|2023-03-28 10:20:00|8957.4|8947.4|8947.1|8937.1|8957.9|8947.9|8947.1|8937.1|122
1679999100000|2023-03-28 10:25:00|8946.9|8936.9|8952.4|8942.4|8957.9|8947.9|8946.4|8936.4|108
1679999400000|2023-03-28 10:30:00|8952.1|8942.1|8947.1|8937.1|8953.1|8943.1|8947.1|8937.1|137
1679999700000|2023-03-28 10:35:00|8946.9|8936.9|8936.9|8926.9|8947.1|8937.1|8935.6|8925.6|129
1680000000000|2023-03-28 10:40:00|8937.1|8927.1|8936.1|8926.1|8943.4|8933.4|8933.1|8923.1|107
1680000300000|2023-03-28 10:45:00|8935.9|8925.9|8939.6|8929.6|8939.6|8929.6|8929.9|8919.9|145
1680000600000|2023-03-28 10:50:00|8939.4|8929.4|8933.1|8923.1|8942.6|8932.6|8929.9|8919.9|162
1680000900000|2023-03-28 10:55:00|8933.4|8923.4|8939.9|8929.9|8940.1|8930.1|8931.9|8921.9|149
1680001200000|2023-03-28 11:00:00|8940.6|8930.6|8945.4|8935.4|8946.6|8936.6|8935.1|8925.1|143
1680001500000|2023-03-28 11:05:00|8945.6|8935.6|8938.9|8928.9|8948.4|8938.4|8937.4|8927.4|124
1680001800000|2023-03-28 11:10:00|8939.1|8929.1|8941.1|8931.1|8941.6|8931.6|8935.9|8925.9|83
1680002100000|2023-03-28 11:15:00|8940.9|8930.9|8943.6|8933.6|8945.1|8935.1|8938.6|8928.6|94
1680002400000|2023-03-28 11:20:00|8943.1|8933.1|8945.6|8935.6|8955.4|8945.4|8942.6|8932.6|148
1680002700000|2023-03-28 11:25:00|8945.9|8935.9|8947.9|8937.9|8954.1|8944.1|8944.9|8934.9|127
1680003000000|2023-03-28 11:30:00|8948.1|8938.1|8954.4|8944.4|8962.6|8952.6|8942.9|8932.9|199
1680003300000|2023-03-28 11:35:00|8954.9|8944.9|8964.6|8954.6|8967.9|8957.9|8954.9|8944.9|133
1680003600000|2023-03-28 11:40:00|8964.1|8954.1|8956.1|8946.1|8965.4|8955.4|8955.9|8945.9|96
1680003900000|2023-03-28 11:45:00|8955.9|8945.9|8958.1|8948.1|8959.1|8949.1|8952.6|8942.6|105
1680004200000|2023-03-28 11:50:00|8958.6|8948.6|8956.4|8946.4|8960.6|8950.6|8953.9|8943.9|115
1680004500000|2023-03-28 11:55:00|8956.9|8946.9|8959.9|8949.9|8961.6|8951.6|8956.4|8946.4|164
1680004800000|2023-03-28 12:00:00|8960.1|8950.1|8943.1|8933.1|8960.1|8950.1|8941.1|8931.1|230
1680005100000|2023-03-28 12:05:00|8943.4|8933.4|8949.4|8939.4|8954.6|8944.6|8936.6|8926.6|235
1680005400000|2023-03-28 12:10:00|8952.1|8942.1|8969.6|8959.6|8970.6|8960.6|8951.9|8941.9|240
1680005700000|2023-03-28 12:15:00|8969.9|8959.9|8962.1|8952.1|8978.1|8968.1|8960.9|8950.9|246
1680006000000|2023-03-28 12:20:00|8962.4|8952.4|8962.1|8952.1|8965.6|8955.6|8954.1|8944.1|254
1680006300000|2023-03-28 12:25:00|8962.4|8952.4|8957.1|8947.1|8964.4|8954.4|8955.6|8945.6|184
1680006600000|2023-03-28 12:30:00|8956.9|8946.9|8950.9|8940.9|8957.6|8947.6|8947.4|8937.4|222
1680006900000|2023-03-28 12:35:00|8950.6|8940.6|8952.1|8942.1|8955.6|8945.6|8946.4|8936.4|252
1680007200000|2023-03-28 12:40:00|8951.9|8941.9|8948.1|8938.1|8951.9|8941.9|8943.6|8933.6|185
1680007500000|2023-03-28 12:45:00|8947.9|8937.9|8949.4|8939.4|8955.6|8945.6|8946.4|8936.4|189
1680007800000|2023-03-28 12:50:00|8949.6|8939.6|8942.9|8932.9|8951.6|8941.6|8941.1|8931.1|207
1680008100000|2023-03-28 12:55:00|8943.1|8933.1|8944.4|8934.4|8948.9|8938.9|8943.1|8933.1|211
1680008400000|2023-03-28 13:00:00|8945.6|8935.6|8959.1|8949.1|8961.4|8951.4|8945.4|8935.4|481
1680008700000|2023-03-28 13:05:00|8958.9|8948.9|8953.9|8943.9|8968.1|8958.1|8953.9|8943.9|289
1680009000000|2023-03-28 13:10:00|8953.6|8943.6|8957.1|8947.1|8958.9|8948.9|8946.1|8936.1|306
1680009300000|2023-03-28 13:15:00|8957.4|8947.4|8958.1|8948.1|8960.6|8950.6|8952.6|8942.6|356
1680009600000|2023-03-28 13:20:00|8957.9|8947.9|8958.6|8948.6|8960.1|8950.1|8954.1|8944.1|414
1680009900000|2023-03-28 13:25:00|8958.4|8948.4|8959.1|8949.1|8960.1|8950.1|8954.1|8944.1|323
1680010200000|2023-03-28 13:30:00|8959.9|8949.9|8969.6|8959.6|8978.1|8968.1|8959.1|8949.1|474
1680010500000|2023-03-28 13:35:00|8970.4|8960.4|8981.1|8971.1|8981.9|8971.9|8969.4|8959.4|440
1680010800000|2023-03-28 13:40:00|8981.6|8971.6|8980.9|8970.9|8987.1|8977.1|8971.6|8961.6|383
1680011100000|2023-03-28 13:45:00|8981.8|8971.8|8982.6|8972.6|8993.1|8983.1|8974.1|8964.1|373
1680011400000|2023-03-28 13:50:00|8984.1|8974.1|8987.6|8977.6|8989.6|8979.6|8977.4|8967.4|306
1680011700000|2023-03-28 13:55:00|8988.1|8978.1|8980.6|8970.6|8990.9|8980.9|8978.4|8968.4|226
1680012000000|2023-03-28 14:00:00|8979.6|8969.6|8985.9|8975.9|8987.1|8977.1|8973.4|8963.4|341
1680012300000|2023-03-28 14:05:00|8986.1|8976.1|8992.1|8982.1|8993.4|8983.4|8977.9|8967.9|263
1680012600000|2023-03-28 14:10:00|8991.6|8981.6|8988.4|8978.4|8998.4|8988.4|8988.1|8978.1|274
1680012900000|2023-03-28 14:15:00|8988.9|8978.9|8999.4|8989.4|8999.6|8989.6|8988.1|8978.1|284
1680013200000|2023-03-28 14:20:00|9000.1|8990.1|8999.1|8989.1|9003.6|8993.6|8998.1|8988.1|266
1680013500000|2023-03-28 14:25:00|8999.4|8989.4|9000.4|8990.4|9004.9|8994.9|8997.6|8987.6|347
1680013800000|2023-03-28 14:30:00|9000.9|8990.9|8987.1|8977.1|9002.6|8992.6|8986.1|8976.1|377
1680014100000|2023-03-28 14:35:00|8987.6|8977.6|9000.9|8990.9|9004.4|8994.4|8987.6|8977.6|274
1680014400000|2023-03-28 14:40:00|9001.6|8991.6|9005.9|8995.9|9007.9|8997.9|9000.1|8990.1|234
1680014700000|2023-03-28 14:45:00|9006.4|8996.4|9006.9|8996.9|9009.6|8999.6|9003.6|8993.6|241
1680015000000|2023-03-28 14:50:00|9007.6|8997.6|9002.9|8992.9|9011.9|9001.9|9000.6|8990.6|313
1680015300000|2023-03-28 14:55:00|9003.4|8993.4|8999.1|8989.1|9005.4|8995.4|8996.9|8986.9|320
1680015600000|2023-03-28 15:00:00|8999.6|8989.6|9005.4|8995.4|9008.6|8998.6|8999.6|8989.6|296
1680015900000|2023-03-28 15:05:00|9005.6|8995.6|9001.9|8991.9|9006.9|8996.9|9001.4|8991.4|263
1680016200000|2023-03-28 15:10:00|9002.6|8992.6|8998.6|8988.6|9004.1|8994.1|8998.1|8988.1|219
1680016500000|2023-03-28 15:15:00|8998.9|8988.9|8997.9|8987.9|9005.9|8995.9|8997.6|8987.6|212
1680016800000|2023-03-28 15:20:00|8998.1|8988.1|9000.4|8990.4|9002.1|8992.1|8994.1|8984.1|226
1680017100000|2023-03-28 15:25:00|9000.9|8990.9|8995.9|8985.9|9002.4|8992.4|8995.9|8985.9|211
1680017400000|2023-03-28 15:30:00|8996.4|8986.4|8996.4|8986.4|8997.4|8987.4|8992.1|8982.1|174
1680017700000|2023-03-28 15:35:00|8997.1|8987.1|8991.1|8981.1|8997.1|8987.1|8987.9|8977.9|181
1680018000000|2023-03-28 15:40:00|8991.4|8981.4|8981.4|8971.4|8994.4|8984.4|8979.4|8969.4|240
1680018300000|2023-03-28 15:45:00|8981.9|8971.9|8988.1|8978.1|8988.4|8978.4|8978.4|8968.4|198
1680018600000|2023-03-28 15:50:00|8987.9|8977.9|8991.9|8981.9|8996.4|8986.4|8985.4|8975.4|190
1680018900000|2023-03-28 15:55:00|8992.1|8982.1|8988.4|8978.4|8994.6|8984.6|8987.4|8977.4|188
1680019200000|2023-03-28 16:00:00|8988.9|8978.9|8995.1|8985.1|8995.9|8985.9|8988.9|8978.9|150
1680019500000|2023-03-28 16:05:00|8995.4|8985.4|8990.1|8980.1|8995.6|8985.6|8988.9|8978.9|202
1680019800000|2023-03-28 16:10:00|8989.9|8979.9|8987.4|8977.4|8989.9|8979.9|8984.6|8974.6|191
1680020100000|2023-03-28 16:15:00|8988.1|8978.1|8986.4|8976.4|8989.6|8979.6|8985.1|8975.1|222
1680020400000|2023-03-28 16:20:00|8986.1|8976.1|8984.4|8974.4|8988.1|8978.1|8983.9|8973.9|154
1680020700000|2023-03-28 16:25:00|8984.9|8974.9|8985.6|8975.6|8987.4|8977.4|8984.9|8974.9|123
1680021000000|2023-03-28 16:30:00|8985.4|8975.4|8979.6|8969.6|8985.4|8975.4|8976.1|8966.1|145
1680021300000|2023-03-28 16:35:00|8979.1|8969.1|8985.1|8975.1|8986.9|8976.9|8977.4|8967.4|195
1680021600000|2023-03-28 16:40:00|8984.9|8974.9|8981.9|8971.9|8989.4|8979.4|8981.4|8971.4|282
1680021900000|2023-03-28 16:45:00|8981.6|8971.6|8979.4|8969.4|8984.9|8974.9|8977.9|8967.9|189
1680022200000|2023-03-28 16:50:00|8979.1|8969.1|8978.4|8968.4|8981.6|8971.6|8975.9|8965.9|246
1680022500000|2023-03-28 16:55:00|8977.9|8967.9|8986.4|8976.4|8989.6|8979.6|8976|8966|207
1680022800000|2023-03-28 17:00:00|8987.6|8977.6|8975.9|8965.9|8988.9|8978.9|8975.4|8965.4|212
1680023100000|2023-03-28 17:05:00|8976.3|8966.3|8978|8968|8978.4|8968.4|8975.1|8965.1|159
1680023400000|2023-03-28 17:10:00|8978.3|8968.3|8969.6|8959.6|8978.3|8968.3|8968.9|8958.9|164
1680023700000|2023-03-28 17:15:00|8969.9|8959.9|8976.8|8966.8|8976.9|8966.9|8964.1|8954.1|174
1680024000000|2023-03-28 17:20:00|8976.5|8966.5|8968.9|8958.9|8977.4|8967.4|8968.3|8958.3|232
1680024300000|2023-03-28 17:25:00|8968.3|8958.3|8970.6|8960.6|8972|8962|8964.3|8954.3|218
1680024600000|2023-03-28 17:30:00|8970.5|8960.5|8964.5|8954.5|8970.5|8960.5|8964|8954|200
1680024900000|2023-03-28 17:35:00|8964.9|8954.9|8964.5|8954.5|8966.9|8956.9|8964|8954|129
1680025200000|2023-03-28 17:40:00|8964.8|8954.8|8968.8|8958.8|8970.6|8960.6|8963.6|8953.6|186
1680025500000|2023-03-28 17:45:00|8968.6|8958.6|8967.5|8957.5|8969.8|8959.8|8964.5|8954.5|169
1680025800000|2023-03-28 17:50:00|8967.6|8957.6|8968.1|8958.1|8971.3|8961.3|8964.1|8954.1|210
1680026100000|2023-03-28 17:55:00|8968.4|8958.4|8965.9|8945.9|8973.9|8958.9|8965.1|8945.1|39
1680048000000|2023-03-29 00:00:00|8970.4|8960.4|8976.1|8966.1|8976.6|8966.6|8969.3|8959.3|89
1680048300000|2023-03-29 00:05:00|8976.3|8966.3|8975.4|8965.4|8978.1|8968.1|8973.6|8963.6|128
1680048600000|2023-03-29 00:10:00|8975.6|8965.6|8979.1|8969.1|8979.4|8969.4|8975.1|8965.1|84
1680048900000|2023-03-29 00:15:00|8979.4|8969.4|8975.4|8965.4|8979.4|8969.4|8973|8963|91
1680049200000|2023-03-29 00:20:00|8975.1|8965.1|8976.1|8966.1|8976.1|8966.1|8973|8963|94
1680049500000|2023-03-29 00:25:00|8975.8|8965.8|8975.9|8965.9|8977.6|8967.6|8975.1|8965.1|79
1680049800000|2023-03-29 00:30:00|8976|8966|8970.5|8960.5|8976.5|8966.5|8970.4|8960.4|172
1680050100000|2023-03-29 00:35:00|8970.4|8960.4|8970.4|8960.4|8972.1|8962.1|8968.4|8958.4|92
1680050400000|2023-03-29 00:40:00|8970.3|8960.3|8969.9|8959.9|8970.3|8960.3|8966.4|8956.4|107
1680050700000|2023-03-29 00:45:00|8969.8|8959.8|8969.4|8959.4|8971.6|8961.6|8968.9|8958.9|107
1680051000000|2023-03-29 00:50:00|8969.6|8959.6|8968|8958|8970.4|8960.4|8966.9|8956.9|103
1680051300000|2023-03-29 00:55:00|8967.6|8957.6|8970|8960|8970.8|8960.8|8966.6|8956.6|86
1680051600000|2023-03-29 01:00:00|8970.3|8960.3|8981.6|8971.6|8987.4|8977.4|8970.3|8960.3|304
1680051900000|2023-03-29 01:05:00|8981.9|8971.9|8988|8978|8988|8978|8977.5|8967.5|216
1680052200000|2023-03-29 01:10:00|8988.3|8978.3|8994.1|8984.1|8995|8985|8984.6|8974.6|290
1680052500000|2023-03-29 01:15:00|8993.9|8983.9|8992.3|8982.3|9001.8|8991.8|8990.4|8980.4|349
1680052800000|2023-03-29 01:20:00|8993|8983|8996.1|8986.1|8998.6|8988.6|8991.3|8981.3|244
1680053100000|2023-03-29 01:25:00|8995.9|8985.9|8992.4|8982.4|8998.9|8988.9|8990.3|8980.3|224
1680053400000|2023-03-29 01:30:00|8992.5|8982.5|8990.3|8980.3|8992.8|8982.8|8985.3|8975.3|389
1680053700000|2023-03-29 01:35:00|8990.1|8980.1|8989.6|8979.6|8991.4|8981.4|8986|8976|330
1680054000000|2023-03-29 01:40:00|8989.4|8979.4|8984.6|8974.6|8993|8983|8982.8|8972.8|210
1680054300000|2023-03-29 01:45:00|8984.4|8974.4|8989|8979|8989.5|8979.5|8982.8|8972.8|208
1680054600000|2023-03-29 01:50:00|8988.8|8978.8|8992.6|8982.6|8993.1|8983.1|8988.8|8978.8|169
1680054900000|2023-03-29 01:55:00|8992.9|8982.9|8989.8|8979.8|8993.1|8983.1|8987|8977|207
1680055200000|2023-03-29 02:00:00|8989.6|8979.6|8977|8967|8993.6|8983.6|8975.8|8965.8|284
1680055500000|2023-03-29 02:05:00|8976.8|8966.8|8971.8|8961.8|8977.4|8967.4|8967|8957|318
1680055800000|2023-03-29 02:10:00|8971.5|8961.5|8971.8|8961.8|8974.6|8964.6|8966.8|8956.8|230
1680056100000|2023-03-29 02:15:00|8972.1|8962.1|8970.6|8960.6|8974.9|8964.9|8970.4|8960.4|110
1680056400000|2023-03-29 02:20:00|8970.8|8960.8|8965.5|8955.5|8971.4|8961.4|8964.8|8954.8|77
1680056700000|2023-03-29 02:25:00|8965.1|8955.1|8970.9|8960.9|8971.6|8961.6|8964|8954|117
1680057000000|2023-03-29 02:30:00|8971.1|8961.1|8975.5|8965.5|8975.5|8965.5|8969.9|8959.9|170
1680057300000|2023-03-29 02:35:00|8975.8|8965.8|8964.4|8954.4|8976.4|8966.4|8963|8953|217
1680057600000|2023-03-29 02:40:00|8964.3|8954.3|8964.1|8954.1|8968.4|8958.4|8963.8|8953.8|160
1680057900000|2023-03-29 02:45:00|8964.3|8954.3|8961|8951|8967.9|8957.9|8961|8951|181
1680058200000|2023-03-29 02:50:00|8962|8952|8958.4|8948.4|8963.8|8953.8|8958.4|8948.4|240
1680058500000|2023-03-29 02:55:00|8957.9|8947.9|8960.4|8950.4|8961.1|8951.1|8955.6|8945.6|244
1680058800000|2023-03-29 03:00:00|8960.1|8950.1|8962|8952|8962.1|8952.1|8956.9|8946.9|198
1680059100000|2023-03-29 03:05:00|8962.1|8952.1|8964.8|8954.8|8967.1|8957.1|8959.4|8949.4|178
1680059400000|2023-03-29 03:10:00|8965|8955|8962.5|8952.5|8966.1|8956.1|8960.6|8950.6|150
1680059700000|2023-03-29 03:15:00|8962.3|8952.3|8951.9|8941.9|8963|8953|8951.5|8941.5|165
1680060000000|2023-03-29 03:20:00|8951.8|8941.8|8946.4|8936.4|8952.4|8942.4|8942.5|8932.5|261
1680060300000|2023-03-29 03:25:00|8946.1|8936.1|8951.3|8941.3|8951.5|8941.5|8944.6|8934.6|265
1680060600000|2023-03-29 03:30:00|8951.1|8941.1|8946|8936|8951.1|8941.1|8941.6|8931.6|126
1680060900000|2023-03-29 03:35:00|8945.6|8935.6|8946.4|8936.4|8948|8938|8944.1|8934.1|99
1680061200000|2023-03-29 03:40:00|8946|8936|8949.4|8939.4|8950.9|8940.9|8945.6|8935.6|64
1680061500000|2023-03-29 03:45:00|8949.6|8939.6|8950.9|8940.9|8951.5|8941.5|8948.4|8938.4|71
1680061800000|2023-03-29 03:50:00|8950.4|8940.4|8950.4|8940.4|8951|8941|8949|8939|81
1680062100000|2023-03-29 03:55:00|8950.1|8940.1|8950.8|8940.8|8950.8|8940.8|8949.1|8939.1|63
1680062400000|2023-03-29 04:00:00|8950.5|8940.5|8947.3|8937.3|8950.5|8940.5|8944.3|8934.3|99
1680062700000|2023-03-29 04:05:00|8947|8937|8945.5|8935.5|8947.5|8937.5|8945.3|8935.3|74
1680063000000|2023-03-29 04:10:00|8946.1|8936.1|8942.9|8932.9|8946.3|8936.3|8942.3|8932.3|80
1680063300000|2023-03-29 04:15:00|8943.3|8933.3|8946.5|8936.5|8947.6|8937.6|8942.6|8932.6|109
1680063600000|2023-03-29 04:20:00|8946.6|8936.6|8949.8|8939.8|8949.8|8939.8|8946.4|8936.4|57
1680063900000|2023-03-29 04:25:00|8949.5|8939.5|8952.1|8942.1|8952.1|8942.1|8947.4|8937.4|78
1680064200000|2023-03-29 04:30:00|8952.3|8942.3|8955.9|8945.9|8956.6|8946.6|8952.1|8942.1|86
1680064500000|2023-03-29 04:35:00|8956.1|8946.1|8951.8|8941.8|8956.9|8946.9|8951.4|8941.4|74
1680064800000|2023-03-29 04:40:00|8952|8942|8952|8942|8953.1|8943.1|8951.9|8941.9|42
1680065100000|2023-03-29 04:45:00|8951.8|8941.8|8951.9|8941.9|8952.6|8942.6|8948.5|8938.5|87
1680065400000|2023-03-29 04:50:00|8952.1|8942.1|8952.6|8942.6|8952.6|8942.6|8950|8940|72
1680065700000|2023-03-29 04:55:00|8952.4|8942.4|8946.8|8936.8|8952.4|8942.4|8946.5|8936.5|68
1680066000000|2023-03-29 05:00:00|8947|8937|8945.8|8935.8|8949.1|8939.1|8945.5|8935.5|74
1680066300000|2023-03-29 05:05:00|8946|8936|8941.6|8931.6|8946|8936|8941.6|8931.6|57
1680066600000|2023-03-29 05:10:00|8941.4|8931.4|8929.1|8919.1|8941.6|8931.6|8927|8917|125
1680066900000|2023-03-29 05:15:00|8929|8919|8929.5|8919.5|8931.5|8921.5|8926.5|8916.5|112
1680067200000|2023-03-29 05:20:00|8929.3|8919.3|8934|8924|8935.4|8925.4|8929|8919|107
1680067500000|2023-03-29 05:25:00|8934.3|8924.3|8938.4|8928.4|8942.6|8932.6|8933.9|8923.9|101
1680067800000|2023-03-29 05:30:00|8938.5|8928.5|8935.8|8925.8|8945.5|8935.5|8932.4|8922.4|360
1680068100000|2023-03-29 05:35:00|8934.8|8924.8|8945.6|8935.6|8947.1|8937.1|8934|8924|293
1680068400000|2023-03-29 05:40:00|8945.5|8935.5|8946.3|8936.3|8948.3|8938.3|8939.6|8929.6|171
1680068700000|2023-03-29 05:45:00|8946.1|8936.1|8947.1|8937.1|8948.5|8938.5|8940.8|8930.8|152
1680069000000|2023-03-29 05:50:00|8946.6|8936.6|8940.5|8930.5|8948.3|8938.3|8937.8|8927.8|192
1680069300000|2023-03-29 05:55:00|8940.8|8930.8|8944|8934|8946.6|8936.6|8939.6|8929.6|150
1680069600000|2023-03-29 06:00:00|8944.3|8934.3|8937.8|8927.8|8946.1|8936.1|8935.8|8925.8|172
1680069900000|2023-03-29 06:05:00|8938|8928|8938.1|8928.1|8944|8933.9|8934|8924|188
1680070200000|2023-03-29 06:10:00|8938.4|8928.4|8934.6|8924.6|8941|8931|8934.6|8924.6|159
1680070500000|2023-03-29 06:15:00|8935|8925|8940.5|8930.5|8941.9|8931.9|8933.3|8923.3|149
1680070800000|2023-03-29 06:20:00|8940.3|8930.3|8942.9|8932.9|8942.9|8932.9|8929.5|8919.5|214
1680071100000|2023-03-29 06:25:00|8942.4|8932.4|8949.8|8939.8|8951|8941|8939.3|8929.3|167
1680071400000|2023-03-29 06:30:00|8949.5|8939.5|8942.6|8932.6|8949.5|8939.5|8941|8931|162
1680071700000|2023-03-29 06:35:00|8942.4|8932.4|8941.6|8931.6|8942.6|8932.6|8938.6|8928.6|157
1680072000000|2023-03-29 06:40:00|8941.8|8931.8|8941.4|8931.4|8944|8934|8939.5|8929.5|178
1680072300000|2023-03-29 06:45:00|8941.1|8931.1|8939.3|8929.3|8944.8|8934.8|8938.6|8928.6|195
1680072600000|2023-03-29 06:50:00|8939|8929|8943.5|8933.5|8944.1|8934.1|8933.1|8923.1|213
1680072900000|2023-03-29 06:55:00|8943.3|8933.3|8937|8927|8947.9|8937.9|8936.5|8926.5|186
1680073200000|2023-03-29 07:00:00|8935.3|8925.3|8945.6|8935.6|8954.9|8944.9|8931.1|8921.1|244
1680073500000|2023-03-29 07:05:00|8945.9|8935.9|8929.3|8919.3|8947.9|8937.9|8920.9|8910.9|265
1680073800000|2023-03-29 07:10:00|8929|8919|8927.5|8917.5|8931.4|8921.4|8918|8908|254
1680074100000|2023-03-29 07:15:00|8927.8|8917.8|8919.1|8909.1|8935.6|8925.6|8918.4|8908.4|210
1680074400000|2023-03-29 07:20:00|8919.4|8909.4|8930.1|8920.1|8931.4|8921.4|8919.1|8909.1|174
1680074700000|2023-03-29 07:25:00|8929.6|8919.6|8931.4|8921.4|8937.1|8927.1|8927.4|8917.4|170
1680075000000|2023-03-29 07:30:00|8932.1|8922.1|8934.1|8924.1|8934.9|8924.9|8930.4|8920.4|153
1680075300000|2023-03-29 07:35:00|8933.9|8923.9|8934.6|8924.6|8938.1|8928.1|8932.6|8922.6|202
1680075600000|2023-03-29 07:40:00|8934.9|8924.9|8943.9|8933.9|8944.6|8934.6|8934.6|8924.6|131
1680075900000|2023-03-29 07:45:00|8944.1|8934.1|8952.9|8942.9|8955.9|8945.9|8944.1|8934.1|106
1680076200000|2023-03-29 07:50:00|8952.6|8942.6|8949.9|8939.9|8953.4|8943.4|8946.1|8936.1|157
1680076500000|2023-03-29 07:55:00|8948.9|8938.9|8951.1|8941.1|8951.1|8941.1|8944.4|8934.4|106
1680076800000|2023-03-29 08:00:00|8951.4|8941.4|8941.4|8931.4|8952.6|8942.6|8939.9|8929.9|145
1680077100000|2023-03-29 08:05:00|8941.6|8931.6|8948.4|8938.4|8950.4|8940.4|8940.1|8930.1|128
1680077400000|2023-03-29 08:10:00|8947.9|8937.9|8953.6|8943.6|8957.9|8947.9|8945.1|8935.1|117
1680077700000|2023-03-29 08:15:00|8953.4|8943.4|8956.9|8946.9|8961.9|8951.9|8953.4|8943.4|88
1680078000000|2023-03-29 08:20:00|8956.6|8946.6|8951.1|8941.1|8956.9|8946.9|8949.1|8939.1|151
1680078300000|2023-03-29 08:25:00|8951.4|8941.4|8946.9|8936.9|8952.9|8942.9|8943.4|8933.4|104
1680078600000|2023-03-29 08:30:00|8946.4|8936.4|8946.9|8936.9|8951.4|8941.4|8944.4|8934.4|145
1680078900000|2023-03-29 08:35:00|8947.1|8937.1|8947.4|8937.4|8951.9|8941.9|8946.9|8936.9|96
1680079200000|2023-03-29 08:40:00|8948.1|8938.1|8948.6|8938.6|8949.1|8939.1|8942.6|8932.6|136
1680079500000|2023-03-29 08:45:00|8948.4|8938.4|8951.6|8941.6|8952.4|8942.4|8945.6|8935.6|144
1680079800000|2023-03-29 08:50:00|8951.1|8941.1|8962.4|8952.4|8962.4|8952.4|8949.4|8939.4|95
1680080100000|2023-03-29 08:55:00|8962.6|8952.6|8965.9|8955.9|8966.4|8956.4|8962.1|8952.1|142
1680080400000|2023-03-29 09:00:00|8966.6|8956.6|8968.1|8958.1|8971.9|8961.9|8965.6|8955.6|158
1680080700000|2023-03-29 09:05:00|8968.6|8958.6|8969.1|8959.1|8975.6|8965.6|8968.1|8958.1|121
1680081000000|2023-03-29 09:10:00|8969.4|8959.4|8968.1|8958.1|8970.1|8960.1|8964.1|8954.1|133
1680081300000|2023-03-29 09:15:00|8967.9|8957.9|8967.1|8957.1|8969.6|8959.6|8964.4|8954.4|137
1680081600000|2023-03-29 09:20:00|8967.4|8957.4|8965.4|8955.4|8969.4|8959.4|8964.1|8954.1|126
1680081900000|2023-03-29 09:25:00|8965.9|8955.9|8976.4|8966.4|8977.6|8967.6|8965.9|8955.9|121
1680082200000|2023-03-29 09:30:00|8975.9|8965.9|8984.1|8974.1|8984.9|8974.9|8975.4|8965.4|161
1680082500000|2023-03-29 09:35:00|8983.9|8973.9|8983.9|8973.9|8988.1|8978.1|8982.1|8972.1|131
1680082800000|2023-03-29 09:40:00|8984.1|8974.1|8988.9|8978.9|8989.4|8979.4|8984.1|8974.1|100
1680083100000|2023-03-29 09:45:00|8989.1|8979.1|8994.6|8984.6|8996.1|8986.1|8989.1|8979.1|126
1680083400000|2023-03-29 09:50:00|8994.9|8984.9|9003.4|8993.4|9003.6|8993.6|8993.4|8983.4|148
1680083700000|2023-03-29 09:55:00|9003.9|8993.9|9011.4|9001.4|9014.4|9004.4|9003.9|8993.9|169
1680084000000|2023-03-29 10:00:00|9011.6|9001.6|9017.1|9007.1|9018.6|9008.6|9009.9|8999.9|175
1680084300000|2023-03-29 10:05:00|9016.9|9006.9|9016.4|9006.4|9023.9|9013.9|9016.1|9006.1|181
1680084600000|2023-03-29 10:10:00|9016.6|9006.6|9023.9|9013.9|9026.6|9016.6|9015.9|9005.9|122
1680084900000|2023-03-29 10:15:00|9024.1|9014.1|9022.1|9012.1|9026.4|9016.4|9022.1|9012.1|144
1680085200000|2023-03-29 10:20:00|9022.4|9012.4|9027.4|9017.4|9028.6|9018.6|9021.4|9011.4|120
1680085500000|2023-03-29 10:25:00|9027.1|9017.1|9023.4|9013.4|9029.4|9019.4|9020.6|9010.6|129
1680085800000|2023-03-29 10:30:00|9023.1|9013.1|9024.9|9014.9|9028.6|9018.6|9023.1|9013.1|131
1680086100000|2023-03-29 10:35:00|9024.1|9014.1|9028.1|9018.1|9029.6|9019.6|9023.9|9013.9|128
1680086400000|2023-03-29 10:40:00|9028.4|9018.4|9040.9|9030.9|9046.4|9036.4|9028.1|9018.1|248
1680086700000|2023-03-29 10:45:00|9041.1|9031.1|9052.9|9042.9|9058.3|9048.3|9040.9|9030.9|178
1680087000000|2023-03-29 10:50:00|9052.6|9042.6|9044.6|9034.6|9054.9|9044.9|9044.6|9034.6|201
1680087300000|2023-03-29 10:55:00|9045.4|9035.4|9041.1|9031.1|9046.6|9036.6|9040.4|9030.4|187
1680087600000|2023-03-29 11:00:00|9040.9|9030.9|9041.9|9031.9|9047.6|9037.6|9039.1|9029.1|178
1680087900000|2023-03-29 11:05:00|9042.1|9032.1|9032.4|9022.4|9042.1|9032.1|9031.9|9021.9|149
1680088200000|2023-03-29 11:10:00|9032.9|9022.9|9033.9|9023.9|9034.9|9024.9|9030.1|9020.1|105
1680088500000|2023-03-29 11:15:00|9034.1|9024.1|9042.1|9032.1|9044.1|9034.1|9032.9|9022.9|156
1680088800000|2023-03-29 11:20:00|9042.4|9032.4|9047.6|9037.6|9047.9|9037.9|9041.4|9031.4|84
1680089100000|2023-03-29 11:25:00|9047.9|9037.9|9041.1|9031.1|9050.6|9040.6|9041.1|9031.1|169
1680089400000|2023-03-29 11:30:00|9040.9|9030.9|9049.9|9039.9|9052.1|9042.1|9040.9|9030.9|217
1680089700000|2023-03-29 11:35:00|9050.9|9040.9|9072.1|9062.1|9073.6|9063.6|9046.6|9036.6|214
1680090000000|2023-03-29 11:40:00|9072.4|9062.4|9071.6|9061.6|9073.9|9063.9|9068.9|9058.9|155
1680090300000|2023-03-29 11:45:00|9071.4|9061.4|9060.6|9050.6|9072.4|9062.4|9060.6|9050.6|165
1680090600000|2023-03-29 11:50:00|9060.9|9050.9|9065.1|9055.1|9068.9|9058.9|9059.4|9049.4|181
1680090900000|2023-03-29 11:55:00|9065.4|9055.4|9067.4|9057.4|9068.1|9058.1|9062.1|9052.1|172
1680091200000|2023-03-29 12:00:00|9067.6|9057.6|9079.4|9069.4|9083.6|9073.6|9067.6|9057.6|252
1680091500000|2023-03-29 12:05:00|9079.9|9069.9|9076.4|9066.4|9084.4|9074.4|9075.1|9065.1|221
1680091800000|2023-03-29 12:10:00|9075.9|9065.9|9071.6|9061.6|9076.9|9066.9|9066.4|9056.4|267
1680092100000|2023-03-29 12:15:00|9072.1|9062.1|9067.4|9057.4|9083.1|9073.1|9065.6|9055.6|267
1680092400000|2023-03-29 12:20:00|9067.9|9057.9|9058.9|9048.9|9071.4|9061.4|9058.9|9048.9|298
1680092700000|2023-03-29 12:25:00|9059.1|9049.1|9057.9|9047.9|9065.6|9055.6|9055.9|9045.9|217
1680093000000|2023-03-29 12:30:00|9057.4|9047.4|9063.1|9053.1|9064.6|9054.6|9055.6|9045.6|205
1680093300000|2023-03-29 12:35:00|9063.4|9053.4|9060.1|9050.1|9063.9|9053.9|9055.9|9045.9|185
1680093600000|2023-03-29 12:40:00|9060.6|9050.6|9049.6|9039.6|9060.9|9050.9|9048.1|9038.1|229
1680093900000|2023-03-29 12:45:00|9049.4|9039.4|9047.6|9037.6|9054.1|9044.1|9045.6|9035.6|159
1680094200000|2023-03-29 12:50:00|9047.4|9037.4|9044.6|9034.6|9047.9|9037.9|9043.6|9033.6|216
1680094500000|2023-03-29 12:55:00|9044.4|9034.4|9040.9|9030.9|9048.9|9038.9|9038.1|9028.1|244
1680094800000|2023-03-29 13:00:00|9041.1|9031.1|9042.1|9032.1|9044.1|9034.1|9030.4|9020.4|543
1680095100000|2023-03-29 13:05:00|9042.6|9032.6|9045.6|9035.6|9054.6|9044.6|9042.1|9032.1|406
1680095400000|2023-03-29 13:10:00|9044.9|9034.9|9034.6|9024.6|9045.9|9035.9|9032.4|9022.4|298
1680095700000|2023-03-29 13:15:00|9034.9|9024.9|9037.4|9027.4|9043.6|9033.6|9031.9|9021.9|279
1680096000000|2023-03-29 13:20:00|9037.9|9027.9|9031.6|9021.6|9038.6|9028.6|9031.1|9021.1|232
1680096300000|2023-03-29 13:25:00|9030.1|9020.1|9036.9|9026.9|9036.9|9026.9|9024.4|9014.4|350
1680096600000|2023-03-29 13:30:00|9037.1|9027.1|9030.4|9020.4|9037.6|9027.6|9021.9|9011.9|459
1680096900000|2023-03-29 13:35:00|9030.6|9020.6|9043.9|9033.9|9045.9|9035.9|9030.1|9020.1|452
1680097200000|2023-03-29 13:40:00|9044.1|9034.1|9051.4|9041.4|9051.6|9041.6|9040.6|9030.6|452
1680097500000|2023-03-29 13:45:00|9051.6|9041.6|9042.4|9032.4|9059.4|9049.4|9041.9|9031.9|358
1680097800000|2023-03-29 13:50:00|9042.6|9032.6|9047.6|9037.6|9052.9|9042.9|9042.4|9032.4|379
1680098100000|2023-03-29 13:55:00|9047.4|9037.4|9037.4|9027.4|9052.4|9042.4|9037.1|9027.1|262
1680098400000|2023-03-29 14:00:00|9038.4|9028.4|9039.1|9029.1|9046.1|9036.1|9035.9|9025.9|392
1680098700000|2023-03-29 14:05:00|9039.4|9029.4|9034.6|9024.6|9039.9|9029.9|9027.6|9017.6|321
1680099000000|2023-03-29 14:10:00|9034.9|9024.9|9033.9|9023.9|9039.4|9029.4|9027.4|9017.4|255
1680099300000|2023-03-29 14:15:00|9033.1|9023.1|9039.4|9029.4|9040.6|9030.6|9030.6|9020.6|208
1680099600000|2023-03-29 14:20:00|9039.6|9029.6|9045.5|9035.5|9050.9|9040.9|9036.9|9026.9|276
1680099900000|2023-03-29 14:25:00|9045.6|9035.6|9042.9|9032.9|9049.4|9039.4|9038.6|9028.6|253
1680100200000|2023-03-29 14:30:00|9043.1|9033.1|9041.6|9031.6|9046.9|9036.9|9039.9|9029.9|239
1680100500000|2023-03-29 14:35:00|9041.4|9031.4|9034.1|9024.1|9041.4|9031.4|9032.9|9022.9|300
1680100800000|2023-03-29 14:40:00|9033.6|9023.6|9017.6|9007.6|9034.1|9024.1|9017.4|9007.4|297
1680101100000|2023-03-29 14:45:00|9016.6|9006.6|9003.6|8993.6|9018.1|9008.1|9002.1|8992.1|420
1680101400000|2023-03-29 14:50:00|9003.4|8993.4|9006.1|8996.1|9016.9|9006.9|9001.9|8991.9|382
1680101700000|2023-03-29 14:55:00|9005.6|8995.6|9016.9|9006.9|9018.9|9008.9|9005.6|8995.6|412
1680102000000|2023-03-29 15:00:00|9015.6|9005.6|9015.6|9005.6|9016.6|9006.6|9008.1|8998.1|369
1680102300000|2023-03-29 15:05:00|9016.1|9006.1|9004.4|8994.4|9016.6|9006.6|9002.1|8992.1|283
1680102600000|2023-03-29 15:10:00|9004.1|8994.1|9008.9|8998.9|9009.4|8999.4|9000.4|8990.4|215
1680102900000|2023-03-29 15:15:00|9009.1|8999.1|9007.6|8997.6|9012.9|9002.9|9007.6|8997.6|265
1680103200000|2023-03-29 15:20:00|9007.4|8997.4|9005.9|8995.9|9012.6|9002.6|9004.1|8994.1|216
1680103500000|2023-03-29 15:25:00|9006.1|8996.1|9008.4|8998.4|9009.6|8999.6|9002.6|8992.6|240
1680103800000|2023-03-29 15:30:00|9008.9|8998.9|9012.1|9002.1|9013.4|9003.4|9006.6|8996.6|271
1680104100000|2023-03-29 15:35:00|9012.4|9002.4|9011.1|9001.1|9013.9|9003.9|9008.9|8998.9|209
1680104400000|2023-03-29 15:40:00|9010.9|9000.9|9010.6|9000.6|9011.9|9001.9|9007.1|8997.1|251
1680104700000|2023-03-29 15:45:00|9010.9|9000.9|9005.6|8995.6|9013.1|9003.1|9001.9|8991.9|142
1680105000000|2023-03-29 15:50:00|9005.9|8995.9|9003.9|8993.9|9006.6|8996.6|8995.1|8985.1|213
1680105300000|2023-03-29 15:55:00|9003.6|8993.6|8991.1|8981.1|9005.9|8995.9|8988.9|8978.9|249
1680105600000|2023-03-29 16:00:00|8990.9|8980.9|8991.4|8981.4|8992.1|8982.1|8984.4|8974.4|231
1680105900000|2023-03-29 16:05:00|8991.1|8981.1|8996.1|8986.1|8996.6|8986.6|8988.6|8978.6|195
1680106200000|2023-03-29 16:10:00|8996.4|8986.4|8993.6|8983.6|8999.6|8989.6|8990.9|8980.9|194
1680106500000|2023-03-29 16:15:00|8993.1|8983.1|8996.1|8986.1|8996.1|8986.1|8990.9|8980.9|152
1680106800000|2023-03-29 16:20:00|8996.4|8986.4|8997.9|8987.9|8999.9|8989.9|8995.6|8985.6|156
1680107100000|2023-03-29 16:25:00|8997.6|8987.6|8992.1|8982.1|8999.9|8989.9|8990.1|8980.1|111
1680107400000|2023-03-29 16:30:00|8991.9|8981.9|8993.9|8983.9|8997.4|8987.4|8990.4|8980.4|224
1680107700000|2023-03-29 16:35:00|8993.6|8983.6|8988.6|8978.6|8995.4|8985.4|8987.4|8977.4|225
1680108000000|2023-03-29 16:40:00|8988.9|8978.9|8987.4|8977.4|8991.1|8981.1|8986.6|8976.6|162
1680108300000|2023-03-29 16:45:00|8987.9|8977.9|8993.6|8983.6|8994.6|8984.6|8985.9|8975.9|228
1680108600000|2023-03-29 16:50:00|8993.4|8983.4|8994.6|8984.6|8997.9|8987.9|8991.1|8981.1|199
1680108900000|2023-03-29 16:55:00|8995.1|8985.1|8998.6|8988.6|9002|8992|8994.9|8984.9|254
1680109200000|2023-03-29 17:00:00|8999.5|8989.5|8993|8983|8999.5|8989.5|8988.1|8978.1|182
1680109500000|2023-03-29 17:05:00|8993.4|8983.4|8999.9|8989.9|9000.4|8990.4|8992.8|8982.8|177
1680109800000|2023-03-29 17:10:00|8999.6|8989.6|8992|8982|9002|8992|8988.5|8978.5|192
1680110100000|2023-03-29 17:15:00|8991.9|8981.9|8990.6|8980.6|8992.5|8982.5|8989.3|8979.3|147
1680110400000|2023-03-29 17:20:00|8990.4|8980.4|8985.5|8975.5|8991.3|8981.3|8985.5|8975.5|88
1680110700000|2023-03-29 17:25:00|8985.6|8975.6|8984.1|8974.1|8986|8976|8983.5|8973.5|96
1680111000000|2023-03-29 17:30:00|8984|8974|8981.1|8971.1|8984.6|8974.6|8980.9|8970.9|84
1680111300000|2023-03-29 17:35:00|8981.4|8971.4|8980|8970|8982.8|8972.8|8979.3|8969.3|185
1680111600000|2023-03-29 17:40:00|8979.6|8969.6|8979|8969|8982.6|8972.6|8977.8|8967.8|181
1680111900000|2023-03-29 17:45:00|8978.8|8968.8|8973.8|8963.8|8979.3|8969.3|8973.1|8963.1|169
1680112200000|2023-03-29 17:50:00|8973.5|8963.5|8976.3|8966.3|8978|8968|8973.3|8963.3|123
1680112500000|2023-03-29 17:55:00|8975.9|8965.9|8987.1|8967.1|8987.8|8967.8|8975.9|8960.4|53
1680134400000|2023-03-30 00:00:00|8986.6|8966.6|8982.5|8972.5|8986.6|8973.4|8980.4|8966.6|71
1680134700000|2023-03-30 00:05:00|8982.3|8972.3|8977.5|8967.5|8982.3|8972.3|8974.5|8964.5|149
1680135000000|2023-03-30 00:10:00|8977.3|8967.3|8974.9|8964.9|8978|8968|8973|8963|142
1680135300000|2023-03-30 00:15:00|8975.4|8965.4|8976|8966|8977|8967|8974|8964|109
1680135600000|2023-03-30 00:20:00|8975.8|8965.8|8976.1|8966.1|8976.4|8966.4|8974.6|8964.6|59
1680135900000|2023-03-30 00:25:00|8976.4|8966.4|8976.3|8966.3|8977.1|8967.1|8975.5|8965.5|71
1680136200000|2023-03-30 00:30:00|8976|8966|8972.9|8962.9|8976|8966|8972|8962|71
1680136500000|2023-03-30 00:35:00|8972.5|8962.5|8973.6|8963.6|8974.8|8964.8|8969.9|8959.9|84
1680136800000|2023-03-30 00:40:00|8973.5|8963.5|8977.3|8967.3|8979.4|8969.4|8972.8|8962.8|122
1680137100000|2023-03-30 00:45:00|8977|8967|8973|8963|8977|8967|8971.6|8961.6|87
1680137400000|2023-03-30 00:50:00|8972.9|8962.9|8971.4|8961.4|8974.9|8964.9|8970.6|8960.6|126
1680137700000|2023-03-30 00:55:00|8971.6|8961.6|8975.9|8965.9|8977.5|8967.5|8970.5|8960.5|134
1680138000000|2023-03-30 01:00:00|8976|8966|8987.3|8977.3|8989.6|8979.6|8976|8966|354
1680138300000|2023-03-30 01:05:00|8987|8977|8982.1|8972.1|8994.3|8984.3|8981.4|8971.4|263
1680138600000|2023-03-30 01:10:00|8982.3|8972.3|8973.9|8963.9|8983.1|8973.1|8970.4|8960.4|351
1680138900000|2023-03-30 01:15:00|8973.6|8963.6|8970.3|8960.3|8975.8|8965.8|8967.9|8957.9|305
1680139200000|2023-03-30 01:20:00|8970.5|8960.5|8968|8958|8971.8|8961.8|8965.5|8955.5|261
1680139500000|2023-03-30 01:25:00|8968.4|8958.4|8970.9|8960.9|8973|8963|8968.4|8958.4|250
1680139800000|2023-03-30 01:30:00|8971.1|8961.1|8976.5|8966.5|8978.3|8968.3|8970.6|8960.6|308
1680140100000|2023-03-30 01:35:00|8976.4|8966.4|8961.8|8951.8|8976.9|8966.9|8959.5|8949.5|325
1680140400000|2023-03-30 01:40:00|8962|8952|8954.8|8944.8|8962|8952|8947.1|8937.1|342
1680140700000|2023-03-30 01:45:00|8954.5|8944.5|8960.6|8950.6|8962.9|8952.9|8953.9|8943.9|328
1680141000000|2023-03-30 01:50:00|8960.1|8950.1|8967|8957|8971|8961|8960.1|8950.1|248
1680141300000|2023-03-30 01:55:00|8967.1|8957.1|8959.8|8949.8|8968.4|8958.4|8956.4|8946.4|263
1680141600000|2023-03-30 02:00:00|8960.1|8950.1|8959.8|8949.8|8963.3|8953.3|8958.1|8948.1|249
1680141900000|2023-03-30 02:05:00|8960|8950|8965|8955|8965.6|8955.6|8959.5|8949.5|225
1680142200000|2023-03-30 02:10:00|8964.9|8954.9|8962.8|8952.8|8964.9|8954.9|8958.3|8948.3|181
1680142500000|2023-03-30 02:15:00|8962.1|8952.1|8962.1|8952.1|8962.1|8952.1|8959|8949|94
1680142800000|2023-03-30 02:20:00|8962.4|8952.4|8961.5|8951.5|8963.1|8953.1|8960.8|8950.8|81
1680143100000|2023-03-30 02:25:00|8961.3|8951.3|8965.8|8955.8|8966.3|8956.3|8960.5|8950.5|89
1680143400000|2023-03-30 02:30:00|8966|8956|8967.3|8957.3|8976|8966|8966|8956|238
1680143700000|2023-03-30 02:35:00|8967.6|8957.6|8964.6|8954.6|8967.9|8957.9|8963.4|8953.4|172
1680144000000|2023-03-30 02:40:00|8964.3|8954.3|8962.6|8952.6|8965.4|8955.4|8961.8|8951.8|211
1680144300000|2023-03-30 02:45:00|8962.9|8952.9|8960.9|8950.9|8964.4|8954.4|8957|8947|227
1680144600000|2023-03-30 02:50:00|8960.6|8950.6|8957.6|8947.6|8963.3|8953.3|8956.3|8946.3|188
1680144900000|2023-03-30 02:55:00|8957.4|8947.4|8961.4|8951.4|8962.4|8952.4|8955.3|8945.3|171
1680145200000|2023-03-30 03:00:00|8961.6|8951.6|8963.4|8953.4|8968.3|8958.3|8960.4|8950.4|198
1680145500000|2023-03-30 03:05:00|8963.6|8953.6|8961.6|8951.6|8963.8|8953.8|8957.8|8947.8|192
1680145800000|2023-03-30 03:10:00|8961.3|8951.3|8964.3|8954.3|8970.4|8960.4|8960.8|8950.8|167
1680146100000|2023-03-30 03:15:00|8964|8954|8977.1|8967.1|8978.1|8968.1|8963|8953|207
1680146400000|2023-03-30 03:20:00|8976.8|8966.8|8978.4|8968.4|8978.9|8968.9|8972.4|8962.4|201
1680146700000|2023-03-30 03:25:00|8978.6|8968.6|8979.9|8969.9|8982.3|8972.3|8978.1|8968.1|247
1680147000000|2023-03-30 03:30:00|8979.6|8969.6|8977.4|8967.4|8980.5|8970.5|8976.9|8966.9|109
1680147300000|2023-03-30 03:35:00|8977.6|8967.6|8980.1|8970.1|8981.6|8971.6|8975.6|8965.6|126
1680147600000|2023-03-30 03:40:00|8979.9|8969.9|8980.4|8970.4|8981.1|8971.1|8978.3|8968.3|79
1680147900000|2023-03-30 03:45:00|8980.6|8970.6|8977|8967|8981.9|8971.9|8977|8967|76
1680148200000|2023-03-30 03:50:00|8976.8|8966.8|8974.8|8964.8|8977.8|8967.8|8973.9|8963.9|68
1680148500000|2023-03-30 03:55:00|8974.5|8964.5|8975.4|8965.4|8976.1|8966.1|8974.1|8964.1|71
1680148800000|2023-03-30 04:00:00|8975.6|8965.6|8971.3|8961.3|8976.9|8966.9|8971.3|8961.3|46
1680149100000|2023-03-30 04:05:00|8971.5|8961.5|8975.1|8965.1|8976.9|8966.9|8971.5|8961.5|69
1680149400000|2023-03-30 04:10:00|8974.9|8964.9|8976.9|8966.9|8977.6|8967.6|8974.8|8964.8|87
1680149700000|2023-03-30 04:15:00|8977|8967|8979.6|8969.6|8981.6|8971.6|8977|8967|61
1680150000000|2023-03-30 04:20:00|8979.9|8969.9|8980.6|8970.6|8980.9|8970.9|8978.6|8968.6|46
1680150300000|2023-03-30 04:25:00|8980.1|8970.1|8979.5|8969.5|8981|8971|8979|8969|60
1680150600000|2023-03-30 04:30:00|8979.8|8969.8|8977.8|8967.8|8980.8|8970.8|8977.5|8967.5|86
1680150900000|2023-03-30 04:35:00|8978.1|8968.1|8981.1|8971.1|8981.6|8971.6|8977.6|8967.6|92
1680151200000|2023-03-30 04:40:00|8981.4|8971.4|8987.9|8977.9|8988.6|8978.6|8981.4|8971.4|88
1680151500000|2023-03-30 04:45:00|8987.8|8977.8|8991.3|8981.3|8992.1|8982.1|8986.6|8976.6|94
1680151800000|2023-03-30 04:50:00|8991|8981|8987.1|8977.1|8991|8981|8986.9|8976.9|66
1680152100000|2023-03-30 04:55:00|8986.9|8976.9|8982.1|8972.1|8987.4|8977.4|8982.1|8972.1|82
1680152400000|2023-03-30 05:00:00|8982.3|8972.3|8982|8972|8986.3|8976.3|8981.5|8971.5|108
1680152700000|2023-03-30 05:05:00|8982.3|8972.3|8979.4|8969.4|8984.9|8974.9|8978.3|8968.3|122
1680153000000|2023-03-30 05:10:00|8979.3|8969.3|8977.5|8967.5|8980.4|8970.4|8977.1|8967.1|201
1680153300000|2023-03-30 05:15:00|8977.6|8967.6|8986.5|8976.5|8987.4|8977.4|8977.6|8967.6|173
1680153600000|2023-03-30 05:20:00|8986.6|8976.6|8990|8980|8992.6|8982.6|8986.6|8976.6|134
1680153900000|2023-03-30 05:25:00|8989.8|8979.8|8990.8|8980.8|8995.1|8985.1|8988.4|8978.4|126
1680154200000|2023-03-30 05:30:00|8991.1|8981.1|9005.1|8995.1|9005.3|8995.3|8991.1|8981.1|299
1680154500000|2023-03-30 05:35:00|9004.9|8994.9|8998.6|8988.6|9004.9|8994.9|8992|8982|306
1680154800000|2023-03-30 05:40:00|8998.4|8988.4|9003.5|8993.5|9003.9|8993.9|8994.6|8984.6|214
1680155100000|2023-03-30 05:45:00|9003.9|8993.9|9006.3|8996.3|9008.3|8998.3|9003.3|8993.3|154
1680155400000|2023-03-30 05:50:00|9006.5|8996.5|9021.6|9011.6|9022.5|9012.5|9006.4|8996.4|284
1680155700000|2023-03-30 05:55:00|9021.5|9011.5|9023.5|9013.5|9027.5|9017.5|9019.1|9009.1|298
1680156000000|2023-03-30 06:00:00|9023.8|9013.8|9026.9|9016.9|9032.4|9022.4|9020.3|9010.3|273
1680156300000|2023-03-30 06:05:00|9026.6|9016.6|9023.3|9013.3|9031.3|9021.3|9021.9|9011.9|246
1680156600000|2023-03-30 06:10:00|9023|9013|9021.1|9011.1|9024.9|9014.9|9020.1|9010.1|309
1680156900000|2023-03-30 06:15:00|9021|9011|9016.5|9006.5|9023.4|9013.4|9015.5|9005.5|346
1680157200000|2023-03-30 06:20:00|9016.3|9006.3|9012.1|9002.1|9018|9008|9010.9|9000.9|283
1680157500000|2023-03-30 06:25:00|9012.9|9002.9|9015.4|9005.4|9015.4|9005.4|9004.3|8994.3|234
1680157800000|2023-03-30 06:30:00|9015|9005|9015.1|9005.1|9020.4|9010.4|9010|9000|232
1680158100000|2023-03-30 06:35:00|9015|9005|9017.3|9007.3|9017.8|9007.8|9013.3|9003.3|264
1680158400000|2023-03-30 06:40:00|9016.9|9006.9|9021.9|9011.9|9024.5|9014.5|9015.1|9005.1|199
1680158700000|2023-03-30 06:45:00|9022.1|9012.1|9026.5|9016.5|9029.1|9019.1|9019.5|9009.5|267
1680159000000|2023-03-30 06:50:00|9026.3|9016.3|9026.1|9016.1|9029.3|9019.3|9025.5|9015.5|271
1680159300000|2023-03-30 06:55:00|9025.6|9015.6|9026.1|9016.1|9029.4|9019.4|9023.9|9013.9|229
1680159600000|2023-03-30 07:00:00|9026.4|9016.4|9039.9|9029.9|9043.9|9033.9|9023.6|9013.6|251
1680159900000|2023-03-30 07:05:00|9040.1|9030.1|9032.6|9022.6|9040.4|9030.4|9025.6|9015.6|286
1680160200000|2023-03-30 07:10:00|9032.9|9022.9|9063.6|9053.6|9064.5|9054.5|9032.9|9022.9|238
1680160500000|2023-03-30 07:15:00|9064.1|9054.1|9056.9|9046.9|9067.1|9057.1|9048.1|9038.1|265
1680160800000|2023-03-30 07:20:00|9057.1|9047.1|9052.9|9042.9|9058.9|9048.9|9048.6|9038.6|249
1680161100000|2023-03-30 07:25:00|9052.6|9042.6|9048.4|9038.4|9056.9|9046.9|9046.9|9036.9|226
1680161400000|2023-03-30 07:30:00|9048.9|9038.9|9060.6|9050.6|9061.4|9051.4|9048.9|9038.9|215
1680161700000|2023-03-30 07:35:00|9060.9|9050.9|9081.9|9071.9|9081.9|9071.9|9060.4|9050.4|125
1680162000000|2023-03-30 07:40:00|9081.6|9071.6|9091|9081|9097.4|9087.4|9073.6|9063.6|264
1680162300000|2023-03-30 07:45:00|9091.6|9081.6|9069.9|9059.9|9094.3|9084.3|9069.9|9059.9|236
1680162600000|2023-03-30 07:50:00|9069.1|9059.1|9069.1|9059.1|9075.9|9065.9|9066.1|9056.1|181
1680162900000|2023-03-30 07:55:00|9068.9|9058.9|9067.6|9057.6|9069.4|9059.4|9065.4|9055.4|146
1680163200000|2023-03-30 08:00:00|9066.9|9056.9|9061.6|9051.6|9070.6|9060.6|9056.9|9046.9|247
1680163500000|2023-03-30 08:05:00|9062.1|9052.1|9052.6|9042.6|9062.6|9052.6|9039.8|9029.8|215
1680163800000|2023-03-30 08:10:00|9052.9|9042.9|9054.9|9044.9|9057.6|9047.6|9050.1|9040.1|137
1680164100000|2023-03-30 08:15:00|9055.1|9045.1|9046.9|9036.9|9060.1|9050.1|9045.6|9035.6|129
1680164400000|2023-03-30 08:20:00|9046|9036|9041.4|9031.4|9048.1|9038.1|9039.1|9029.1|190
1680164700000|2023-03-30 08:25:00|9040.9|9030.9|9046.6|9036.6|9048.6|9038.6|9039.6|9029.6|132
1680165000000|2023-03-30 08:30:00|9044.4|9034.4|9059.9|9049.9|9061.4|9051.4|9043.9|9033.9|162
1680165300000|2023-03-30 08:35:00|9059.6|9049.6|9052.6|9042.6|9062.4|9052.4|9051.1|9041.1|164
1680165600000|2023-03-30 08:40:00|9052.9|9042.9|9046.1|9036.1|9053.1|9043.1|9043.9|9033.9|178
1680165900000|2023-03-30 08:45:00|9047.6|9037.6|9054.4|9044.4|9054.6|9044.6|9047.6|9037.6|79
1680166200000|2023-03-30 08:50:00|9054.1|9044.1|9057.1|9047.1|9058.6|9048.6|9049.4|9039.4|112
1680166500000|2023-03-30 08:55:00|9057.4|9047.4|9047.6|9037.6|9058.6|9048.6|9045.1|9035.1|125
1680166800000|2023-03-30 09:00:00|9047.9|9037.9|9039.9|9029.9|9049.4|9039.4|9039.4|9029.4|182
1680167100000|2023-03-30 09:05:00|9040.1|9030.1|9051.9|9041.9|9054.9|9044.9|9039.1|9029.1|156
1680167400000|2023-03-30 09:10:00|9052.6|9042.6|9053.1|9043.1|9056.6|9046.6|9050.4|9040.4|94
1680167700000|2023-03-30 09:15:00|9053.6|9043.6|9051.1|9041.1|9054.4|9044.4|9049.6|9039.6|84
1680168000000|2023-03-30 09:20:00|9051.4|9041.4|9045.9|9035.9|9054.4|9044.4|9044.1|9034.1|123
1680168300000|2023-03-30 09:25:00|9045.6|9035.6|9049.6|9039.6|9053.4|9043.4|9045.6|9035.6|123
1680168600000|2023-03-30 09:30:00|9049.9|9039.9|9051.4|9041.4|9052.1|9042.1|9048.4|9038.4|106
1680168900000|2023-03-30 09:35:00|9051.1|9041.1|9044.9|9034.9|9051.4|9041.4|9043.6|9033.6|99
1680169200000|2023-03-30 09:40:00|9044.6|9034.6|9046.9|9036.9|9053.1|9043.1|9042.4|9032.4|102
1680169500000|2023-03-30 09:45:00|9047.1|9037.1|9050.9|9040.9|9050.9|9040.9|9042.4|9032.4|69
1680169800000|2023-03-30 09:50:00|9051.1|9041.1|9051.6|9041.6|9053.9|9043.9|9050.6|9040.6|56
1680170100000|2023-03-30 09:55:00|9051.9|9041.9|9040.4|9030.4|9052.6|9042.6|9038.9|9028.9|109
1680170400000|2023-03-30 10:00:00|9040.1|9030.1|9043.6|9033.6|9045.9|9035.9|9037.4|9027.4|107
1680170700000|2023-03-30 10:05:00|9043.9|9033.9|9046.6|9036.6|9046.6|9036.6|9042.4|9032.4|133
1680171000000|2023-03-30 10:10:00|9046.9|9036.9|9042.1|9032.1|9046.9|9036.9|9040.9|9030.9|114
1680171300000|2023-03-30 10:15:00|9041.9|9031.9|9050.1|9040.1|9051.4|9041.4|9041.9|9031.9|111
1680171600000|2023-03-30 10:20:00|9050.4|9040.4|9052.1|9042.1|9054.1|9044.1|9047.6|9037.6|87
1680171900000|2023-03-30 10:25:00|9051.6|9041.6|9048.4|9038.4|9055.9|9045.9|9045.4|9035.4|92
1680172200000|2023-03-30 10:30:00|9049.4|9039.4|9061.4|9051.4|9063.4|9053.4|9048.1|9038.1|108
1680172500000|2023-03-30 10:35:00|9061.1|9051.1|9059.4|9049.4|9061.4|9051.4|9057.6|9047.6|75
1680172800000|2023-03-30 10:40:00|9059.6|9049.6|9058.6|9048.6|9059.9|9049.9|9058.1|9048.1|98
1680173100000|2023-03-30 10:45:00|9058.4|9048.4|9060.4|9050.4|9063.9|9053.9|9056.4|9046.4|84
1680173400000|2023-03-30 10:50:00|9060.6|9050.6|9062.9|9052.9|9063.1|9053.1|9059.6|9049.6|124
1680173700000|2023-03-30 10:55:00|9063.1|9053.1|9068.4|9058.4|9069.6|9059.6|9063.1|9053.1|125
1680174000000|2023-03-30 11:00:00|9068.6|9058.6|9064.4|9054.4|9071.6|9061.6|9063.9|9053.9|107
1680174300000|2023-03-30 11:05:00|9064.6|9054.6|9068.6|9058.6|9070.6|9060.6|9064.4|9054.4|125
1680174600000|2023-03-30 11:10:00|9068.4|9058.4|9064.6|9054.6|9070.9|9060.9|9063.1|9053.1|133
1680174900000|2023-03-30 11:15:00|9064.9|9054.9|9061.6|9051.6|9067.9|9057.9|9061.4|9051.4|87
1680175200000|2023-03-30 11:20:00|9062.1|9052.1|9049.6|9039.6|9063.9|9053.9|9048.4|9038.4|158
1680175500000|2023-03-30 11:25:00|9049.9|9039.9|9039.1|9029.1|9053.4|9043.4|9038.1|9028.1|190
1680175800000|2023-03-30 11:30:00|9039.4|9029.4|9041.9|9031.9|9047.9|9037.9|9039.4|9029.4|229
1680176100000|2023-03-30 11:35:00|9041.4|9031.4|9043.4|9033.4|9047.4|9037.4|9039.9|9029.9|137
1680176400000|2023-03-30 11:40:00|9042.1|9032.1|9041.4|9031.4|9044.4|9034.4|9035.4|9025.4|128
1680176700000|2023-03-30 11:45:00|9041.1|9031.1|9042.4|9032.4|9043.1|9033.1|9039.9|9029.9|76
1680177000000|2023-03-30 11:50:00|9041.9|9031.9|9042.9|9032.9|9045.1|9035.1|9040.1|9030.1|104
1680177300000|2023-03-30 11:55:00|9042.6|9032.6|9045.4|9035.4|9046.9|9036.9|9040.4|9030.4|114
1680177600000|2023-03-30 12:00:00|9046.1|9036.1|9050.9|9040.9|9054.6|9044.6|9046.1|9036.1|177
1680177900000|2023-03-30 12:05:00|9050.6|9040.6|9048.4|9038.4|9051.9|9041.9|9044.9|9034.9|182
1680178200000|2023-03-30 12:10:00|9047.9|9037.9|9049.1|9039.1|9053.4|9043.4|9044.9|9034.9|182
1680178500000|2023-03-30 12:15:00|9049.4|9039.4|9038.4|9028.4|9049.9|9039.9|9032.3|9022.3|202
1680178800000|2023-03-30 12:20:00|9038.9|9028.9|9040.9|9030.9|9044.1|9034.1|9038.9|9028.9|212
1680179100000|2023-03-30 12:25:00|9041.1|9031.1|9041.4|9031.4|9047.9|9037.9|9039.9|9029.9|164
1680179400000|2023-03-30 12:30:00|9040.4|9030.4|9048.1|9038.1|9052.1|9042.1|9038.1|9028.1|317
1680179700000|2023-03-30 12:35:00|9047.9|9037.9|9050.1|9040.1|9052.9|9042.9|9040.9|9030.9|304
1680180000000|2023-03-30 12:40:00|9049.9|9039.9|9035.6|9025.6|9050.1|9040.1|9035.6|9025.6|260
1680180300000|2023-03-30 12:45:00|9035.9|9025.9|9037.9|9027.9|9039.1|9029.1|9032.4|9022.4|215
1680180600000|2023-03-30 12:50:00|9038.6|9028.6|9037.1|9027.1|9043.1|9033.1|9034.4|9024.4|178
1680180900000|2023-03-30 12:55:00|9036.1|9026.1|9034.6|9024.6|9036.6|9026.6|9026.4|9016.4|239
1680181200000|2023-03-30 13:00:00|9034.9|9024.9|9040.1|9030.1|9041.4|9031.4|9024.1|9014.1|361
1680181500000|2023-03-30 13:05:00|9039.9|9029.9|9045.1|9035.1|9046.1|9036.1|9039.4|9029.4|270
1680181800000|2023-03-30 13:10:00|9045.4|9035.4|9042.9|9032.9|9047.9|9037.9|9040.4|9030.4|379
1680182100000|2023-03-30 13:15:00|9043.1|9033.1|9032.9|9022.9|9045.4|9035.4|9032.9|9022.9|270
1680182400000|2023-03-30 13:20:00|9033.4|9023.4|9033.1|9023.1|9036.4|9026.4|9027.9|9017.9|311
1680182700000|2023-03-30 13:25:00|9032.9|9022.9|9028.6|9018.6|9035.6|9025.6|9028.1|9018.1|267
1680183000000|2023-03-30 13:30:00|9028.9|9018.9|9019.1|9009.1|9029.4|9019.4|9013.1|9003.1|432
1680183300000|2023-03-30 13:35:00|9018.9|9008.9|9018.6|9008.6|9021.4|9011.4|9015.6|9005.6|260
1680183600000|2023-03-30 13:40:00|9018.9|9008.9|9018.4|9008.4|9021.9|9011.9|9015.9|9005.9|225
1680183900000|2023-03-30 13:45:00|9018.6|9008.6|9027.4|9017.4|9029.1|9019.1|9015.9|9005.9|256
1680184200000|2023-03-30 13:50:00|9027.6|9017.6|9029.4|9019.4|9031.4|9021.4|9022.1|9012.1|362
1680184500000|2023-03-30 13:55:00|9030.4|9020.4|9023.6|9013.6|9032.6|9022.6|9023.1|9013.1|294
1680184800000|2023-03-30 14:00:00|9024.4|9014.4|9007.6|8997.6|9025.1|9015.1|9006.6|8996.6|315
1680185100000|2023-03-30 14:05:00|9007.9|8997.9|8987.4|8977.4|9007.9|8997.9|8982.1|8972.1|377
1680185400000|2023-03-30 14:10:00|8987.1|8977.1|8971.9|8961.9|8992.6|8982.6|8964.1|8954.1|453
1680185700000|2023-03-30 14:15:00|8972.1|8962.1|8970.1|8960.1|8978.3|8968.3|8965.6|8955.6|361
1680186000000|2023-03-30 14:20:00|8970.4|8960.4|8970.9|8960.9|8972.4|8962.4|8962.3|8952.3|372
1680186300000|2023-03-30 14:25:00|8971.4|8961.4|8981.4|8971.4|8981.9|8971.9|8969.6|8959.6|319
1680186600000|2023-03-30 14:30:00|8981.1|8971.1|8995.6|8985.6|8996.6|8986.6|8978.1|8968.1|241
1680186900000|2023-03-30 14:35:00|8995.9|8985.9|9014.1|9004.1|9016.1|9006.1|8993.4|8983.4|324
1680187200000|2023-03-30 14:40:00|9014.4|9004.4|9006.9|8996.9|9020.4|9010.4|9005.9|8995.9|293
1680187500000|2023-03-30 14:45:00|9008.4|8998.4|9002.4|8992.4|9008.6|8998.6|8998.1|8988.1|234
1680187800000|2023-03-30 14:50:00|9002.6|8992.6|8997.1|8987.1|9004.9|8994.9|8992.9|8982.9|277
1680188100000|2023-03-30 14:55:00|8997.4|8987.4|8990.9|8980.9|8998.4|8988.4|8990.4|8980.4|227
1680188400000|2023-03-30 15:00:00|8991.1|8981.1|8998.4|8988.4|8998.6|8988.6|8989.6|8979.6|215
1680188700000|2023-03-30 15:05:00|8998.6|8988.6|8993.4|8983.4|9000.1|8990.1|8991.4|8981.4|210
1680189000000|2023-03-30 15:10:00|8994.4|8984.4|8993.9|8983.9|9000.9|8990.9|8993.4|8983.4|345
1680189300000|2023-03-30 15:15:00|8994.1|8984.1|8995.4|8985.4|8998.4|8988.4|8990.4|8980.4|181
1680189600000|2023-03-30 15:20:00|8995.6|8985.6|8994.6|8984.6|9001.6|8991.6|8993.9|8983.9|165
1680189900000|2023-03-30 15:25:00|8994.1|8984.1|8992.4|8982.4|8995.4|8985.4|8992.1|8982.1|136
1680190200000|2023-03-30 15:30:00|8992.1|8982.1|8988.1|8978.1|8992.1|8982.1|8980.6|8970.6|308
1680190500000|2023-03-30 15:35:00|8987.6|8977.6|8991.1|8981.1|8992.4|8982.4|8983.4|8973.4|220
1680190800000|2023-03-30 15:40:00|8991.4|8981.4|9006.3|8996.3|9008.5|8998.5|8990.4|8980.4|236
1680191100000|2023-03-30 15:45:00|9006.5|8996.5|9007.6|8997.6|9008.4|8998.4|9005.1|8995.1|213
1680191400000|2023-03-30 15:50:00|9007.9|8997.9|9010.4|9000.4|9010.4|9000.4|9006.9|8996.9|143
1680191700000|2023-03-30 15:55:00|9010.1|9000.1|9003.1|8993.1|9016.6|9006.6|9001.4|8991.4|212
1680192000000|2023-03-30 16:00:00|9002.9|8992.9|9002.9|8992.9|9006.6|8996.6|8999.1|8989.1|254
1680192300000|2023-03-30 16:05:00|9003.1|8993.1|9004.4|8994.4|9009.6|8999.6|8999.9|8989.9|204
1680192600000|2023-03-30 16:10:00|9005.4|8995.4|9010.4|9000.4|9015.6|9005.6|9004.9|8994.9|180
1680192900000|2023-03-30 16:15:00|9010.1|9000.1|9012.9|9002.9|9016.1|9006.1|9007.6|8997.6|228
1680193200000|2023-03-30 16:20:00|9013.1|9003.1|9001.4|8991.4|9013.4|9003.4|9001.4|8991.4|195
1680193500000|2023-03-30 16:25:00|9001.6|8991.6|9002.6|8992.6|9004.6|8994.6|9000.4|8990.4|174
1680193800000|2023-03-30 16:30:00|9002.9|8992.9|9001.4|8991.4|9004.6|8994.6|9000.1|8990.1|186
1680194100000|2023-03-30 16:35:00|9001.1|8991.1|9004.4|8994.4|9005.9|8995.9|9000.9|8990.9|197
1680194400000|2023-03-30 16:40:00|9004.6|8994.6|9002.6|8992.6|9005.6|8995.6|8999.9|8989.9|187
1680194700000|2023-03-30 16:45:00|9002.9|8992.9|9006.1|8996.1|9006.1|8996.1|8997.1|8987.1|176
1680195000000|2023-03-30 16:50:00|9005.9|8995.9|9004.6|8994.6|9009.1|8999.1|9002.1|8992.1|193
1680195300000|2023-03-30 16:55:00|9004.9|8994.9|9007.8|8997.8|9010.4|9000.4|9004|8994|217
1680195600000|2023-03-30 17:00:00|9008.1|8998.1|9013.8|9003.8|9014.6|9004.6|9007.9|8997.9|165
1680195900000|2023-03-30 17:05:00|9013.9|9003.9|9013.5|9003.5|9014.8|9004.8|9008.9|8998.9|129
1680196200000|2023-03-30 17:10:00|9013.4|9003.4|9015.5|9005.5|9016.8|9006.8|9012.9|9002.9|139
1680196500000|2023-03-30 17:15:00|9015.4|9005.4|9015.4|9005.4|9015.8|9005.8|9014.6|9004.6|86
1680196800000|2023-03-30 17:20:00|9015.6|9005.6|9010.9|9000.9|9016.8|9006.8|9010.1|9000.1|162
1680197100000|2023-03-30 17:25:00|9010.6|9000.6|9010.8|9000.8|9011.5|9001.5|9006.1|8996.1|248
1680197400000|2023-03-30 17:30:00|9010.5|9000.5|9013.5|9003.5|9013.8|9003.8|9007|8997|254
1680197700000|2023-03-30 17:35:00|9013.8|9003.8|9009.8|8999.8|9014|9004|9009.5|8999.5|126
1680198000000|2023-03-30 17:40:00|9009.5|8999.5|9007.9|8997.9|9009.8|8999.8|9005.4|8995.4|169
1680198300000|2023-03-30 17:45:00|9007.6|8997.6|9006.4|8996.4|9007.6|8997.6|9003.8|8993.8|163
1680198600000|2023-03-30 17:50:00|9006.6|8996.6|9008.3|8998.3|9010.9|9000.9|9005.9|8995.9|129
1680198900000|2023-03-30 17:55:00|9008.5|8998.5|9016.5|8996.5|9019.1|9003.6|9008.5|8992.8|31
1680220800000|2023-03-31 00:00:00|9036.9|9026.9|9037.4|9027.4|9039.9|9029.9|9034.4|9024.4|68
1680221100000|2023-03-31 00:05:00|9037.9|9027.9|9040.8|9030.8|9044|9034|9036.9|9026.9|95
1680221400000|2023-03-31 00:10:00|9040.9|9030.9|9041.4|9031.4|9044|9034|9039|9029|86
1680221700000|2023-03-31 00:15:00|9041.1|9031.1|9035.4|9025.4|9041.6|9031.6|9034.4|9024.4|81
1680222000000|2023-03-31 00:20:00|9035.6|9025.6|9032.6|9022.6|9036|9026|9030.8|9020.8|88
1680222300000|2023-03-31 00:25:00|9032.9|9022.9|9026.8|9016.8|9035.3|9025.3|9026.3|9016.3|101
1680222600000|2023-03-31 00:30:00|9026.4|9016.4|9033|9023|9037.3|9027.3|9024.5|9014.5|135
1680222900000|2023-03-31 00:35:00|9032.8|9022.8|9032.9|9022.9|9035|9025|9029.6|9019.6|116
1680223200000|2023-03-31 00:40:00|9033|9023|9031.6|9021.6|9034.3|9024.3|9030|9020|93
1680223500000|2023-03-31 00:45:00|9030.9|9020.9|9034.5|9024.5|9036.9|9026.9|9030.1|9020.1|109
1680223800000|2023-03-31 00:50:00|9034.4|9024.4|9028.8|9018.8|9034.4|9024.4|9028|9018|169
1680224100000|2023-03-31 00:55:00|9028.5|9018.5|9030|9020|9033.3|9023.3|9027.3|9017.3|162
1680224400000|2023-03-31 01:00:00|9030.1|9020.1|9016.9|9006.9|9032|9022|9015.9|9005.9|370
1680224700000|2023-03-31 01:05:00|9016.8|9006.8|9017.8|9007.8|9019.8|9009.8|9011.9|9001.9|309
1680225000000|2023-03-31 01:10:00|9018|9008|9018.8|9008.8|9022.8|9012.8|9016.9|9006.9|259
1680225300000|2023-03-31 01:15:00|9018.5|9008.5|9014.8|9004.8|9021.5|9011.5|9013.3|9003.3|309
1680225600000|2023-03-31 01:20:00|9014.5|9004.5|9017.5|9007.5|9021.5|9011.5|9010.6|9000.6|315
1680225900000|2023-03-31 01:25:00|9018.5|9008.5|9030.4|9020.4|9030.5|9020.5|9017.1|9007.1|297
1680226200000|2023-03-31 01:30:00|9030.9|9020.9|9045.9|9035.9|9048.5|9038.5|9029.4|9019.4|514
1680226500000|2023-03-31 01:35:00|9046.4|9036.4|9054.3|9044.3|9055.9|9045.9|9037.6|9027.6|388
1680226800000|2023-03-31 01:40:00|9054.5|9044.5|9045.9|9035.9|9054.8|9044.8|9044|9034|369
1680227100000|2023-03-31 01:45:00|9045.8|9035.8|9031.8|9021.8|9046.1|9036.1|9029.8|9019.8|348
1680227400000|2023-03-31 01:50:00|9030.6|9020.6|9032|9022|9032.9|9022.9|9023.1|9013.1|356
1680227700000|2023-03-31 01:55:00|9032.3|9022.3|9031.1|9021.1|9033.3|9023.3|9028.3|9018.3|315
1680228000000|2023-03-31 02:00:00|9030.9|9020.9|9032.3|9022.3|9034.5|9024.5|9028|9018|264
1680228300000|2023-03-31 02:05:00|9032.5|9022.5|9026.6|9016.6|9033.6|9023.6|9025.3|9015.3|244
1680228600000|2023-03-31 02:10:00|9026.4|9016.4|9021.9|9011.9|9027.9|9017.9|9016.6|9006.6|322
1680228900000|2023-03-31 02:15:00|9021.5|9011.5|9022|9012|9023.3|9013.3|9018.5|9008.5|143
1680229200000|2023-03-31 02:20:00|9021.8|9011.8|9016.9|9006.9|9021.8|9011.8|9014.4|9004.4|171
1680229500000|2023-03-31 02:25:00|9017.4|9007.4|9018.1|9008.1|9019.1|9009.1|9016.1|9006.1|128
1680229800000|2023-03-31 02:30:00|9017.9|9007.9|9020.9|9010.9|9027.4|9017.4|9017.9|9007.9|301
1680230100000|2023-03-31 02:35:00|9021|9011|9024.3|9014.3|9026.9|9016.9|9021|9011|272
1680230400000|2023-03-31 02:40:00|9024.4|9014.4|9017.8|9007.8|9027.3|9017.3|9017.8|9007.8|236
1680230700000|2023-03-31 02:45:00|9018|9008|9023.3|9013.3|9024.5|9014.5|9014.3|9004.3|278
1680231000000|2023-03-31 02:50:00|9023.5|9013.5|9020.8|9010.8|9026.3|9016.3|9019.9|9009.9|321
1680231300000|2023-03-31 02:55:00|9020.5|9010.5|9022.1|9012.1|9023.3|9013.3|9019.3|9009.3|199
1680231600000|2023-03-31 03:00:00|9021.8|9011.8|9015.5|9005.5|9023.3|9013.3|9012.9|9002.9|269
1680231900000|2023-03-31 03:05:00|9015.3|9005.3|9013.3|9003.3|9016.9|9006.9|9010.1|9000.1|224
1680232200000|2023-03-31 03:10:00|9013|9003|9006.1|8996.1|9014.8|9004.8|9005.4|8995.4|277
1680232500000|2023-03-31 03:15:00|9005.9|8995.9|9008.3|8998.3|9010.4|9000.4|9001.5|8991.5|336
1680232800000|2023-03-31 03:20:00|9008.5|8998.5|9005.5|8995.5|9009.3|8999.3|9005|8995|239
1680233100000|2023-03-31 03:25:00|9005.3|8995.3|8998.5|8988.5|9005.5|8995.5|8998.3|8988.3|258
1680233400000|2023-03-31 03:30:00|8998.8|8988.8|9001|8991|9001.4|8991.4|8997.9|8987.9|88
1680233700000|2023-03-31 03:35:00|9000.6|8990.6|8996.5|8986.5|9000.9|8990.9|8995.4|8985.4|93
1680234000000|2023-03-31 03:40:00|8996.3|8986.3|8994.5|8984.5|8996.5|8986.5|8992.3|8982.3|122
1680234300000|2023-03-31 03:45:00|8994.4|8984.4|8996.5|8986.5|8998.3|8988.3|8993.8|8983.8|74
1680234600000|2023-03-31 03:50:00|8996.4|8986.4|8998.3|8988.3|8999.5|8989.5|8996|8986|83
1680234900000|2023-03-31 03:55:00|8998.4|8988.4|9000.4|8990.4|9001.6|8991.6|8998.1|8988.1|109
1680235200000|2023-03-31 04:00:00|8999.9|8989.9|9001.6|8991.6|9004|8994|8999.9|8989.9|71
1680235500000|2023-03-31 04:05:00|9001.9|8991.9|9001.6|8991.6|9003.3|8993.3|9000.6|8990.6|79
1680235800000|2023-03-31 04:10:00|9001.4|8991.4|9000.9|8990.9|9002.6|8992.6|9000.6|8990.6|30
1680236100000|2023-03-31 04:15:00|9000.6|8990.6|8998.8|8988.8|9000.9|8990.9|8997.9|8987.9|44
1680236400000|2023-03-31 04:20:00|8999|8989|8997.5|8987.5|9000|8990|8996.9|8986.9|71
1680236700000|2023-03-31 04:25:00|8997.1|8987.1|8994.6|8984.6|9001.8|8991.8|8994.4|8984.4|56
1680237000000|2023-03-31 04:30:00|8994.4|8984.4|8992.4|8982.4|8994.6|8984.6|8987.8|8977.8|91
1680237300000|2023-03-31 04:35:00|8991.8|8981.8|8991.6|8981.6|8995.4|8985.4|8991.5|8981.5|60
1680237600000|2023-03-31 04:40:00|8991.9|8981.9|8993.9|8983.9|8993.9|8983.9|8988.3|8978.3|86
1680237900000|2023-03-31 04:45:00|8993.8|8983.8|8992.4|8982.4|8993.8|8983.8|8991.4|8981.4|84
1680238200000|2023-03-31 04:50:00|8992.1|8982.1|8986|8976|8992.1|8982.1|8985.4|8975.4|73
1680238500000|2023-03-31 04:55:00|8985.6|8975.6|8969.6|8959.6|8986|8976|8968.4|8958.4|85
1680238800000|2023-03-31 05:00:00|8969.4|8959.4|8971.4|8961.4|8971.4|8961.4|8965|8955|152
1680239100000|2023-03-31 05:05:00|8971.1|8961.1|8966.9|8956.9|8971.8|8961.8|8963.3|8953.3|162
1680239400000|2023-03-31 05:10:00|8966.6|8956.6|8961|8951|8966.8|8956.8|8958.8|8948.8|125
1680239700000|2023-03-31 05:15:00|8960.9|8950.9|8971.8|8961.8|8972|8962|8959|8949|175
1680240000000|2023-03-31 05:20:00|8971.3|8961.3|8969.9|8959.9|8974|8964|8968.1|8958.1|127
1680240300000|2023-03-31 05:25:00|8969.6|8959.6|8970|8960|8971|8961|8965.4|8955.4|183
1680240600000|2023-03-31 05:30:00|8969.8|8959.8|8977|8967|8980|8970|8969.8|8959.8|294
1680240900000|2023-03-31 05:35:00|8976.4|8966.4|8987.3|8977.3|8987.8|8977.8|8976.1|8966.1|245
1680241200000|2023-03-31 05:40:00|8987|8977|8982.8|8972.8|8987.5|8977.5|8979|8969|214
1680241500000|2023-03-31 05:45:00|8982.5|8972.5|8977.1|8967.1|8987.5|8977.5|8977.1|8967.1|206
1680241800000|2023-03-31 05:50:00|8977.4|8967.4|8973.3|8963.3|8980.4|8970.4|8973.1|8963.1|207
1680242100000|2023-03-31 05:55:00|8973.1|8963.1|8968.4|8958.4|8978|8968|8968.4|8958.4|182
1680242400000|2023-03-31 06:00:00|8968.1|8958.1|8970.1|8960.1|8975.3|8965.3|8968.1|8958.1|200
1680242700000|2023-03-31 06:05:00|8970|8960|8955.1|8945.1|8970.8|8960.8|8953.5|8943.5|244
1680243000000|2023-03-31 06:10:00|8954.9|8944.9|8956.8|8946.8|8961.9|8951.9|8954.1|8944.1|242
1680243300000|2023-03-31 06:15:00|8956.6|8946.6|8963.3|8953.3|8965.5|8955.5|8955.6|8945.6|264
1680243600000|2023-03-31 06:20:00|8964.3|8954.3|8966.8|8956.8|8967.5|8957.5|8960.6|8950.6|241
1680243900000|2023-03-31 06:25:00|8966.6|8956.6|8956.4|8946.4|8968|8958|8953.9|8943.9|236
1680244200000|2023-03-31 06:30:00|8955.8|8945.8|8968.8|8958.8|8969|8959|8953.6|8943.6|224
1680244500000|2023-03-31 06:35:00|8969.8|8959.8|8967.9|8957.9|8971.3|8961.3|8964.8|8954.8|194
1680244800000|2023-03-31 06:40:00|8967.6|8957.6|8972.4|8962.4|8975.9|8965.9|8967.6|8957.6|192
1680245100000|2023-03-31 06:45:00|8972.1|8962.1|8973.4|8963.4|8975.9|8965.9|8969.9|8959.9|231
1680245400000|2023-03-31 06:50:00|8973.1|8963.1|8966.1|8956.1|8975.5|8965.5|8964|8954|205
1680245700000|2023-03-31 06:55:00|8966.3|8956.3|8968.9|8958.9|8969.9|8959.9|8965.6|8955.6|235
1680246000000|2023-03-31 07:00:00|8966.4|8956.4|8960.4|8950.4|8979.4|8969.4|8958.6|8948.6|197
1680246300000|2023-03-31 07:05:00|8960.6|8950.6|8971.9|8961.9|8972.4|8962.4|8960.6|8950.6|185
1680246600000|2023-03-31 07:10:00|8972.4|8962.4|8960.3|8950.3|8974.4|8964.4|8960.3|8950.3|159
1680246900000|2023-03-31 07:15:00|8960|8950|8913.8|8903.8|8960|8950|8912.8|8894.9|273
1680247200000|2023-03-31 07:20:00|8912.8|8902.8|8891.1|8881.1|8914.4|8904.4|8887.1|8877.1|266
1680247500000|2023-03-31 07:25:00|8890.9|8880.9|8894.4|8884.4|8896.4|8886.4|8888.9|8878.9|227
1680247800000|2023-03-31 07:30:00|8893.9|8883.9|8895.9|8885.9|8903.4|8893.4|8885.9|8875.9|271
1680248100000|2023-03-31 07:35:00|8895.6|8885.6|8882.1|8872.1|8895.9|8885.9|8877.9|8867.9|222
1680248400000|2023-03-31 07:40:00|8881.1|8871.1|8884.4|8874.4|8885.4|8875.4|8878.9|8868.9|119
1680248700000|2023-03-31 07:45:00|8884.6|8874.6|8875.1|8865.1|8884.6|8874.6|8871.9|8861.9|172
1680249000000|2023-03-31 07:50:00|8874.9|8864.9|8875.1|8865.1|8881.4|8871.4|8872.4|8862.4|204
1680249300000|2023-03-31 07:55:00|8874.9|8864.9|8879.4|8869.4|8881.6|8871.6|8870.1|8860.1|206
1680249600000|2023-03-31 08:00:00|8879.6|8869.6|8864.9|8854.9|8879.6|8869.6|8858.9|8848.9|257
1680249900000|2023-03-31 08:05:00|8864.6|8854.6|8881.1|8871.1|8881.4|8871.4|8858.4|8848.4|261
1680250200000|2023-03-31 08:10:00|8881.4|8871.4|8898.9|8888.9|8904.4|8894.4|8878.9|8868.9|320
1680250500000|2023-03-31 08:15:00|8899.1|8889.1|8881.9|8871.9|8899.4|8889.4|8881.9|8871.9|208
1680250800000|2023-03-31 08:20:00|8881.4|8871.4|8899.1|8889.1|8907.1|8897.1|8880.9|8870.9|195
1680251100000|2023-03-31 08:25:00|8899.6|8889.6|8898.1|8888.1|8906.8|8896.8|8893.4|8883.4|180
1680251400000|2023-03-31 08:30:00|8897.9|8887.9|8898.9|8888.9|8904.4|8894.4|8893.1|8883.1|188
1680251700000|2023-03-31 08:35:00|8899.6|8889.6|8905.6|8895.6|8908.1|8898.1|8896.9|8886.9|199
1680252000000|2023-03-31 08:40:00|8906.4|8896.4|8911.4|8901.4|8912.9|8902.9|8900.9|8890.9|160
1680252300000|2023-03-31 08:45:00|8911.1|8901.1|8911.4|8901.4|8914.4|8904.4|8908.4|8898.4|128
1680252600000|2023-03-31 08:50:00|8911.1|8901.1|8912.1|8902.1|8915.9|8905.9|8907.4|8897.4|117
1680252900000|2023-03-31 08:55:00|8912.4|8902.4|8921.1|8911.1|8921.1|8911.1|8910.4|8900.4|123
1680253200000|2023-03-31 09:00:00|8921.6|8911.6|8924.1|8914.1|8927.1|8917.1|8920.4|8910.4|237
1680253500000|2023-03-31 09:05:00|8932|8922|8924.1|8914.1|8936.6|8926.6|8922.4|8912.4|201
1680253800000|2023-03-31 09:10:00|8923.6|8913.6|8930.4|8920.4|8935.4|8925.4|8921.6|8911.6|143
1680254100000|2023-03-31 09:15:00|8930.6|8920.6|8926.9|8916.9|8934.1|8924.1|8922.9|8912.9|114
1680254400000|2023-03-31 09:20:00|8927.1|8917.1|8934.9|8924.9|8937.6|8927.6|8927.1|8917.1|167
1680254700000|2023-03-31 09:25:00|8935.1|8925.1|8941.1|8931.1|8947.6|8937.6|8935.1|8925.1|171
1680255000000|2023-03-31 09:30:00|8941.4|8931.4|8943.9|8933.9|8947.9|8937.9|8938.6|8928.6|115
1680255300000|2023-03-31 09:35:00|8943.6|8933.6|8944.9|8934.9|8946.6|8936.6|8939.9|8929.9|85
1680255600000|2023-03-31 09:40:00|8945.4|8935.4|8943.6|8933.6|8947.9|8937.9|8939.9|8929.9|111
1680255900000|2023-03-31 09:45:00|8943.1|8933.1|8951.1|8941.1|8952.4|8942.4|8941.4|8931.4|119
1680256200000|2023-03-31 09:50:00|8950.9|8940.9|8932.4|8922.4|8951.1|8941.1|8929.6|8919.6|99
1680256500000|2023-03-31 09:55:00|8932.6|8922.6|8921.4|8911.4|8934.1|8924.1|8920.9|8910.9|133
1680256800000|2023-03-31 10:00:00|8921.6|8911.6|8927.4|8917.4|8928.4|8918.4|8921.6|8911.6|109
1680257100000|2023-03-31 10:05:00|8926.9|8916.9|8929.1|8919.1|8931.4|8921.4|8924.9|8914.9|89
1680257400000|2023-03-31 10:10:00|8929.4|8919.4|8929.4|8919.4|8931.4|8921.4|8928.6|8918.6|52
1680257700000|2023-03-31 10:15:00|8929.6|8919.6|8933.6|8923.6|8935.6|8925.6|8929.6|8919.6|84
1680258000000|2023-03-31 10:20:00|8933.1|8923.1|8927.4|8917.4|8934.6|8924.6|8923.1|8913.1|113
1680258300000|2023-03-31 10:25:00|8927.9|8917.9|8930.1|8920.1|8932.4|8922.4|8925.9|8915.9|115
1680258600000|2023-03-31 10:30:00|8929.4|8919.4|8930.4|8920.4|8932.6|8922.6|8928.9|8918.9|106
1680258900000|2023-03-31 10:35:00|8930.9|8920.9|8931.4|8921.4|8933.9|8923.9|8927.1|8917.1|97
1680259200000|2023-03-31 10:40:00|8931.6|8921.6|8924.4|8914.4|8932.9|8922.9|8923.6|8913.6|121
1680259500000|2023-03-31 10:45:00|8924.9|8914.9|8920.1|8910.1|8926.1|8916.1|8918.9|8908.9|134
1680259800000|2023-03-31 10:50:00|8920.6|8910.6|8927.1|8917.1|8933.9|8923.9|8919.9|8909.9|107
1680260100000|2023-03-31 10:55:00|8926.9|8916.9|8927.9|8917.9|8930.4|8920.4|8924.6|8914.6|145
1680260400000|2023-03-31 11:00:00|8928.4|8918.4|8920.1|8910.1|8931.1|8921.1|8919.6|8909.6|145
1680260700000|2023-03-31 11:05:00|8919.9|8909.9|8914.1|8904.1|8920.1|8910.1|8909.1|8899.1|126
1680261000000|2023-03-31 11:10:00|8914.4|8904.4|8917.1|8907.1|8918.6|8908.6|8913.4|8903.4|109
1680261300000|2023-03-31 11:15:00|8917.4|8907.4|8919.1|8909.1|8919.1|8909.1|8915.6|8905.6|87
1680261600000|2023-03-31 11:20:00|8919.4|8909.4|8919.9|8909.9|8923.1|8913.1|8918.1|8908.1|80
1680261900000|2023-03-31 11:25:00|8919.6|8909.6|8931.4|8921.4|8933.9|8923.9|8919.4|8909.4|136
1680262200000|2023-03-31 11:30:00|8930.9|8920.9|8933.4|8923.4|8937.6|8927.6|8930.9|8920.9|166
1680262500000|2023-03-31 11:35:00|8933.6|8923.6|8933.6|8923.6|8938.9|8928.9|8930.1|8920.1|114
1680262800000|2023-03-31 11:40:00|8933.4|8923.4|8939.6|8929.6|8942.6|8932.6|8931.6|8921.6|114
1680263100000|2023-03-31 11:45:00|8941.4|8931.4|8935.6|8925.6|8941.9|8931.9|8935.6|8925.6|86
1680263400000|2023-03-31 11:50:00|8935.4|8925.4|8929.1|8919.1|8938.9|8928.9|8926.6|8916.6|147
1680263700000|2023-03-31 11:55:00|8928.4|8918.4|8916.1|8906.1|8929.4|8919.4|8914.4|8904.4|172
1680264000000|2023-03-31 12:00:00|8915.4|8905.4|8902.4|8892.4|8920.6|8910.6|8900.4|8890.4|207
1680264300000|2023-03-31 12:05:00|8902.1|8892.1|8893.4|8883.4|8905.1|8895.1|8893.1|8883.1|198
1680264600000|2023-03-31 12:10:00|8893.1|8883.1|8898.1|8888.1|8909.1|8899.1|8893.1|8883.1|228
1680264900000|2023-03-31 12:15:00|8897.9|8887.9|8895.6|8885.6|8897.9|8887.9|8891.4|8881.4|160
1680265200000|2023-03-31 12:20:00|8897.9|8887.9|8894.1|8884.1|8901.9|8891.9|8893.4|8883.4|181
1680265500000|2023-03-31 12:25:00|8895.1|8885.1|8901.6|8891.6|8903.4|8893.4|8893.6|8883.6|193
1680265800000|2023-03-31 12:30:00|8902.4|8892.4|8919.5|8909.5|8925.1|8915.1|8890.1|8880.1|549
1680266100000|2023-03-31 12:35:00|8919.6|8909.6|8931.4|8921.4|8935.4|8925.4|8917.1|8907.1|351
1680266400000|2023-03-31 12:40:00|8931.1|8921.1|8916.6|8906.6|8936.1|8926.1|8912.9|8902.9|264
1680266700000|2023-03-31 12:45:00|8915.6|8905.6|8916.9|8906.9|8918.4|8908.4|8912.6|8902.6|274
1680267000000|2023-03-31 12:50:00|8916.6|8906.6|8926.9|8916.9|8928.9|8918.9|8914.9|8904.9|251
1680267300000|2023-03-31 12:55:00|8927.1|8917.1|8939.1|8929.1|8939.1|8929.1|8922.9|8912.9|225
1680267600000|2023-03-31 13:00:00|8938.9|8928.9|8954.1|8944.1|8954.6|8944.6|8938.9|8928.9|540
1680267900000|2023-03-31 13:05:00|8953.6|8943.6|8946.4|8936.4|8958.6|8948.6|8944.1|8934.1|383
1680268200000|2023-03-31 13:10:00|8946.6|8936.6|8973.9|8963.9|8973.9|8963.9|8945.9|8935.9|301
1680268500000|2023-03-31 13:15:00|8974.1|8964.1|8971.6|8961.6|8974.4|8964.4|8966.1|8956.1|283
1680268800000|2023-03-31 13:20:00|8971.9|8961.9|8976.9|8966.9|8983.4|8973.4|8966.4|8956.4|283
1680269100000|2023-03-31 13:25:00|8976.6|8966.6|8979.9|8969.9|8987.4|8977.4|8974.4|8964.4|266
1680269400000|2023-03-31 13:30:00|8980.1|8970.1|8992.1|8982.1|8994.6|8984.6|8980.1|8970.1|423
1680269700000|2023-03-31 13:35:00|8992.4|8982.4|9001.1|8991.1|9003.1|8993.1|8992.4|8982.4|360
1680270000000|2023-03-31 13:40:00|9001.6|8991.6|8996.9|8986.9|9004.9|8994.9|8995.9|8985.9|239
1680270300000|2023-03-31 13:45:00|8997.4|8987.4|8993.4|8983.4|8999.9|8989.9|8992.6|8982.6|387
1680270600000|2023-03-31 13:50:00|8993.6|8983.6|8997.6|8987.6|9001.4|8991.4|8986.6|8976.6|269
1680270900000|2023-03-31 13:55:00|8997.9|8987.9|8995.4|8985.4|9005.1|8995.1|8994.4|8984.4|254
1680271200000|2023-03-31 14:00:00|8995.6|8985.6|9009.4|8999.4|9009.9|8999.9|8995.6|8985.6|379
1680271500000|2023-03-31 14:05:00|9009.6|8999.6|9007.4|8997.4|9009.9|8999.9|9004.6|8994.6|265
1680271800000|2023-03-31 14:10:00|9007.6|8997.6|9001.1|8991.1|9009.1|8999.1|8998.4|8988.4|288
1680272100000|2023-03-31 14:15:00|9000.9|8990.9|8996.4|8986.4|9005.1|8995.1|8994.4|8984.4|321
1680272400000|2023-03-31 14:20:00|8996.9|8986.9|8996.9|8986.9|8998.9|8988.9|8992.1|8982.1|292
1680272700000|2023-03-31 14:25:00|8996.6|8986.6|8995.9|8985.9|9001.6|8991.6|8991.9|8981.9|323
1680273000000|2023-03-31 14:30:00|8995.6|8985.6|9007.1|8997.1|9008.1|8998.1|8993.1|8983.1|333
1680273300000|2023-03-31 14:35:00|9007.9|8997.9|9002.1|8992.1|9008.9|8998.9|8999.9|8989.9|265
1680273600000|2023-03-31 14:40:00|9002.6|8992.6|9008.9|8998.9|9008.9|8998.9|9002.4|8992.4|262
1680273900000|2023-03-31 14:45:00|9009.1|8999.1|9017.6|9007.6|9020.9|9010.9|9006.9|8996.9|250
1680274200000|2023-03-31 14:50:00|9017.1|9007.1|8992.6|8982.6|9017.1|9007.1|8986.4|8976.4|470
1680274500000|2023-03-31 14:55:00|8992.4|8982.4|8998.9|8988.9|9000.4|8990.4|8986.6|8976.6|364
1680274800000|2023-03-31 15:00:00|8999.1|8989.1|8999.1|8989.1|9010.4|9000.4|8997.4|8987.4|377
1680275100000|2023-03-31 15:05:00|9000|8990|8982.4|8972.4|9002.4|8992.4|8980.4|8970.4|340
1680275400000|2023-03-31 15:10:00|8982.1|8972.1|8988.4|8978.4|8989.9|8979.9|8980.4|8970.4|293
1680275700000|2023-03-31 15:15:00|8989.1|8979.1|8986.4|8976.4|8992.6|8982.6|8981.4|8971.4|290
1680276000000|2023-03-31 15:20:00|8986.1|8976.1|8986.6|8976.6|8988.9|8978.9|8982.4|8972.4|311
1680276300000|2023-03-31 15:25:00|8986.4|8976.4|8983.6|8973.6|8995.4|8985.4|8982.9|8972.9|306
1680276600000|2023-03-31 15:30:00|8983.4|8973.4|8986.4|8976.4|8987.4|8977.4|8980.1|8970.1|247
1680276900000|2023-03-31 15:35:00|8986.1|8976.1|8987.6|8977.6|8988.4|8978.4|8972.9|8962.9|234
1680277200000|2023-03-31 15:40:00|8987.1|8977.1|8979.9|8969.9|8989.9|8979.9|8979.1|8969.1|254
1680277500000|2023-03-31 15:45:00|8980.1|8970.1|9000.1|8990.1|9005.9|8995.9|8980.1|8970.1|272
1680277800000|2023-03-31 15:50:00|9000.6|8990.6|8994.6|8984.6|9002.1|8992.1|8989.1|8979.1|149
1680278100000|2023-03-31 15:55:00|8994.4|8984.4|9007.6|8997.6|9008.1|8998.1|8993.4|8983.4|273
1680278400000|2023-03-31 16:00:00|9007.4|8997.4|9006.1|8996.1|9011.6|9001.6|9001.9|8991.9|282
1680278700000|2023-03-31 16:05:00|9005.9|8995.9|9001.1|8991.1|9008.1|8998.1|8999.6|8989.6|189
1680279000000|2023-03-31 16:10:00|9001.4|8991.4|9009.9|8999.9|9010.9|9000.9|8999.6|8989.6|166
1680279300000|2023-03-31 16:15:00|9009.6|8999.6|9007.9|8997.9|9012.6|9002.6|9007.6|8997.6|195
1680279600000|2023-03-31 16:20:00|9007.6|8997.6|9009.1|8999.1|9010.1|9000.1|9005.6|8995.6|154
1680279900000|2023-03-31 16:25:00|9008.9|8998.9|9013.6|9003.6|9015.9|9005.9|9008.1|8998.1|223
1680280200000|2023-03-31 16:30:00|9013.9|9003.9|9009.6|8999.6|9020.4|9010.4|9007.9|8997.9|184
1680280500000|2023-03-31 16:35:00|9009.4|8999.4|9009.9|8999.9|9009.9|8999.9|9005.6|8995.6|178
1680280800000|2023-03-31 16:40:00|9009.6|8999.6|9011.1|9001.1|9013.9|9003.9|9007.9|8997.9|190
1680281100000|2023-03-31 16:45:00|9010.9|9000.9|9014.4|9004.4|9016.1|9006.1|9010.4|9000.4|265
1680281400000|2023-03-31 16:50:00|9014.6|9004.6|9015.9|9005.9|9016.6|9006.6|9012.1|9002.1|200
1680281700000|2023-03-31 16:55:00|9015.6|9005.6|9014.9|9004.9|9027.4|9017.4|9014.1|9004.1|353
1680282000000|2023-03-31 17:00:00|9015.4|9005.4|9013|9003|9019.1|9009.1|9010|9000|225
1680282300000|2023-03-31 17:05:00|9012.8|9002.8|9000.5|8990.5|9013|9003|8999.9|8989.9|175
1680282600000|2023-03-31 17:10:00|9000.4|8990.4|8999|8989|9004|8994|8996.9|8986.9|120
1680282900000|2023-03-31 17:15:00|8999.1|8989.1|8999|8989|9001.6|8991.6|8998.4|8988.4|178
1680283200000|2023-03-31 17:20:00|8999.4|8989.4|9000.5|8990.5|9002.8|8992.8|8999|8989|151
1680283500000|2023-03-31 17:25:00|9000.4|8990.4|8995.8|8985.8|9001.6|8991.6|8995.6|8985.6|156
1680283800000|2023-03-31 17:30:00|8996.4|8986.4|8997.6|8987.6|8997.6|8987.6|8991.9|8981.9|213
1680284100000|2023-03-31 17:35:00|8998|8988|8999.4|8989.4|9001.5|8991.5|8996.9|8986.9|170
1680284400000|2023-03-31 17:40:00|8999.1|8989.1|8997.3|8987.3|9000|8990|8996.1|8986.1|155
1680284700000|2023-03-31 17:45:00|8997.5|8987.5|8994.6|8984.6|8997.5|8987.5|8991.6|8981.6|123
1680285000000|2023-03-31 17:50:00|8994.4|8984.4|8998.8|8988.8|9001.5|8991.5|8992.8|8982.8|128
1680285300000|2023-03-31 17:55:00|8999.1|8989.1|9002.8|8982.8|9006|8990.8|8999.1|8982.3|46
1680480000000|2023-04-03 00:00:00|8970.6|8960.6|8971.1|8961.1|8975.3|8965.3|8970|8960|141
1680480300000|2023-04-03 00:05:00|8971.6|8961.6|8980.5|8970.5|8981.6|8971.6|8971.4|8961.4|207
1680480600000|2023-04-03 00:10:00|8980.3|8970.3|8985.4|8975.4|8986.6|8976.6|8976.3|8966.3|165
1680480900000|2023-04-03 00:15:00|8985|8975|8983|8973|8987|8977|8979.8|8969.8|157
1680481200000|2023-04-03 00:20:00|8983.3|8973.3|8989.8|8979.8|8990.6|8980.6|8983.3|8973.3|104
1680481500000|2023-04-03 00:25:00|8990|8980|8990.4|8980.4|8993.5|8983.5|8985.3|8975.3|159
1680481800000|2023-04-03 00:30:00|8990.1|8980.1|8999.5|8989.5|9001.1|8991.1|8989.3|8979.3|132
1680482100000|2023-04-03 00:35:00|8999.1|8989.1|8995.3|8985.3|9001.1|8991.1|8993.5|8983.5|139
1680482400000|2023-04-03 00:40:00|8995|8985|8991.8|8981.8|8995.5|8985.5|8990|8980|155
1680482700000|2023-04-03 00:45:00|8992.1|8982.1|8989|8979|8993|8983|8988.5|8978.5|110
1680483000000|2023-04-03 00:50:00|8989.3|8979.3|8995|8985|8997.4|8987.4|8989.3|8979.3|167
1680483300000|2023-04-03 00:55:00|8995.3|8985.3|8998.3|8988.3|9000.1|8990.1|8995.3|8985.3|143
1680483600000|2023-04-03 01:00:00|8997.3|8987.3|8999.4|8989.4|9023.1|9013.1|8994.8|8984.8|501
1680483900000|2023-04-03 01:05:00|8999.1|8989.1|8990.1|8980.1|9002.5|8992.5|8983.6|8973.6|394
1680484200000|2023-04-03 01:10:00|8990.3|8980.3|8992.5|8982.5|8996.8|8986.8|8988.8|8978.8|321
1680484500000|2023-04-03 01:15:00|8992.8|8982.8|8999|8989|9001.8|8991.8|8991.3|8981.3|250
1680484800000|2023-04-03 01:20:00|8999.3|8989.3|8998.8|8988.8|9001.9|8991.9|8992.3|8982.3|293
1680485100000|2023-04-03 01:25:00|8999|8989|8989.3|8979.3|9003|8993|8988|8978|322
1680485400000|2023-04-03 01:30:00|8990|8980|8998.9|8988.9|9002.5|8992.5|8987|8977|325
1680485700000|2023-04-03 01:35:00|8998.5|8988.5|8994|8984|9002.8|8992.8|8991.5|8981.5|366
1680486000000|2023-04-03 01:40:00|8994.3|8984.3|8982.5|8972.5|8996.6|8986.6|8981.5|8971.5|301
1680486300000|2023-04-03 01:45:00|8982|8972|8977.3|8967.3|8982.8|8972.8|8970.3|8960.3|406
1680486600000|2023-04-03 01:50:00|8977.5|8967.5|8976.5|8966.5|8982.8|8972.8|8973.4|8963.4|308
1680486900000|2023-04-03 01:55:00|8976.3|8966.3|8976.8|8966.8|8979|8969|8973.8|8963.8|276
1680487200000|2023-04-03 02:00:00|8976.5|8966.5|8967.1|8957.1|8979.3|8969.3|8966.5|8956.5|257
1680487500000|2023-04-03 02:05:00|8967.6|8957.6|8961.6|8951.6|8969.3|8959.3|8959.8|8949.8|290
1680487800000|2023-04-03 02:10:00|8961.8|8951.8|8956.8|8946.8|8961.8|8951.8|8955.4|8945.4|320
1680488100000|2023-04-03 02:15:00|8956.6|8946.6|8955.5|8945.5|8958.3|8948.3|8955|8945|148
1680488400000|2023-04-03 02:20:00|8955.8|8945.8|8948.9|8938.9|8959|8949|8945.8|8935.8|136
1680488700000|2023-04-03 02:25:00|8948.8|8938.8|8953.8|8943.8|8954.9|8944.9|8947.3|8937.3|127
1680489000000|2023-04-03 02:30:00|8953.5|8943.5|8962.1|8952.1|8963.4|8953.4|8949.3|8939.3|304
1680489300000|2023-04-03 02:35:00|8961.9|8951.9|8963.8|8953.8|8964.9|8954.9|8956|8946|218
1680489600000|2023-04-03 02:40:00|8964|8954|8962.9|8952.9|8967.3|8957.3|8961|8951|221
1680489900000|2023-04-03 02:45:00|8962.6|8952.6|8965.1|8955.1|8969|8959|8960.9|8950.9|199
1680490200000|2023-04-03 02:50:00|8964.3|8954.3|8950.8|8940.8|8964.6|8954.6|8950.6|8940.6|232
1680490500000|2023-04-03 02:55:00|8950.6|8940.6|8947.1|8937.1|8951.8|8941.8|8945.5|8935.5|253
1680490800000|2023-04-03 03:00:00|8947.3|8937.3|8949.8|8939.8|8953.5|8943.5|8946.8|8936.8|233
1680491100000|2023-04-03 03:05:00|8949.5|8939.5|8951.3|8941.3|8953.5|8943.5|8948.1|8938.1|191
1680491400000|2023-04-03 03:10:00|8951.4|8941.4|8948.6|8938.6|8953.8|8943.8|8943.8|8933.8|181
1680491700000|2023-04-03 03:15:00|8948.5|8938.5|8950.8|8940.8|8954.6|8944.6|8946.4|8936.4|198
1680492000000|2023-04-03 03:20:00|8951|8941|8952.5|8942.5|8953.8|8943.8|8949.1|8939.1|160
1680492300000|2023-04-03 03:25:00|8952.3|8942.3|8946|8936|8952.5|8942.5|8945.3|8935.3|177
1680492600000|2023-04-03 03:30:00|8945.8|8935.8|8945.9|8935.9|8946.6|8936.6|8941.6|8931.6|104
1680492900000|2023-04-03 03:35:00|8946|8936|8945.6|8935.6|8948.8|8938.8|8945.3|8935.3|86
1680493200000|2023-04-03 03:40:00|8945.5|8935.5|8941.1|8931.1|8945.8|8935.8|8941.1|8931.1|93
1680493500000|2023-04-03 03:45:00|8941.4|8931.4|8940.1|8930.1|8942|8932|8939.5|8929.5|48
1680493800000|2023-04-03 03:50:00|8940.4|8930.4|8934|8924|8940.4|8930.4|8930.4|8920.4|117
1680494100000|2023-04-03 03:55:00|8933.8|8923.8|8934.9|8924.9|8937.8|8927.8|8933.1|8923.1|104
1680494400000|2023-04-03 04:00:00|8934.5|8924.5|8933.4|8923.4|8934.5|8924.5|8931.1|8921.1|67
1680494700000|2023-04-03 04:05:00|8933.6|8923.6|8940|8930|8942.5|8932.5|8933.1|8923.1|76
1680495000000|2023-04-03 04:10:00|8939.9|8929.9|8944.3|8934.3|8945|8935|8939.6|8929.6|87
1680495300000|2023-04-03 04:15:00|8944.1|8934.1|8938|8928|8944.1|8934.1|8935.8|8925.8|93
1680495600000|2023-04-03 04:20:00|8938.3|8928.3|8938|8928|8938.5|8928.5|8933.1|8923.1|76
1680495900000|2023-04-03 04:25:00|8937.9|8927.9|8938|8928|8939.8|8929.8|8936.5|8926.5|40
1680496200000|2023-04-03 04:30:00|8937.8|8927.8|8937.5|8927.5|8938.3|8928.3|8933.6|8923.6|78
1680496500000|2023-04-03 04:35:00|8937.8|8927.8|8938.4|8928.4|8940.3|8930.3|8935.9|8925.9|93
1680496800000|2023-04-03 04:40:00|8938.6|8928.6|8938.3|8928.3|8941.1|8931.1|8937.6|8927.6|60
1680497100000|2023-04-03 04:45:00|8938|8928|8936|8926|8940.6|8930.6|8934.1|8924.1|130
1680497400000|2023-04-03 04:50:00|8935.9|8925.9|8938.5|8928.5|8938.8|8928.8|8933.8|8923.8|82
1680497700000|2023-04-03 04:55:00|8938.6|8928.6|8936.3|8926.3|8938.9|8928.9|8935.3|8925.3|59
1680498000000|2023-04-03 05:00:00|8936|8926|8932.4|8922.4|8937|8927|8931.1|8921.1|130
1680498300000|2023-04-03 05:05:00|8932.8|8922.8|8929.8|8919.8|8939.3|8929.3|8926.9|8916.9|149
1680498600000|2023-04-03 05:10:00|8929.5|8919.5|8929.9|8919.9|8931.1|8921.1|8927.6|8917.6|83
1680498900000|2023-04-03 05:15:00|8929.1|8919.1|8932.8|8922.8|8932.8|8922.8|8927.6|8917.6|106
1680499200000|2023-04-03 05:20:00|8932.6|8922.6|8936.8|8926.8|8937.4|8927.4|8932.6|8922.6|82
1680499500000|2023-04-03 05:25:00|8937|8927|8938.8|8928.8|8940.6|8930.6|8934.3|8924.3|122
1680499800000|2023-04-03 05:30:00|8939|8929|8941.3|8931.3|8942.3|8932.3|8936|8926|332
1680500100000|2023-04-03 05:35:00|8941.1|8931.1|8939.6|8929.6|8944.1|8934.1|8938.3|8928.3|228
1680500400000|2023-04-03 05:40:00|8939.1|8929.1|8941.8|8931.8|8943.9|8933.9|8937.1|8927.1|189
1680500700000|2023-04-03 05:45:00|8941.4|8931.4|8933.6|8923.6|8942.8|8932.8|8930.8|8920.8|250
1680501000000|2023-04-03 05:50:00|8933.9|8923.9|8934.8|8924.8|8937.6|8927.6|8931.5|8921.5|237
1680501300000|2023-04-03 05:55:00|8935|8925|8932.1|8922.1|8935|8925|8928.3|8918.3|210
1680501600000|2023-04-03 06:00:00|8931.6|8921.6|8943.5|8933.5|8943.5|8933.5|8928.3|8918.3|265
1680501900000|2023-04-03 06:05:00|8943.3|8933.3|8936.9|8926.9|8945|8935|8936.5|8926.5|292
1680502200000|2023-04-03 06:10:00|8936.6|8926.6|8939.5|8929.5|8944.4|8934.4|8933.9|8923.9|212
1680502500000|2023-04-03 06:15:00|8939.8|8929.8|8944.5|8934.5|8947.4|8937.4|8937.9|8927.9|248
1680502800000|2023-04-03 06:20:00|8944.9|8934.9|8941.3|8931.3|8945.9|8935.9|8940.3|8930.3|178
1680503100000|2023-04-03 06:25:00|8941.4|8931.4|8942.5|8932.5|8945.1|8935.1|8940.5|8930.5|194
1680503400000|2023-04-03 06:30:00|8943.9|8933.9|8943.1|8933.1|8947|8937|8938.1|8928.1|227
1680503700000|2023-04-03 06:35:00|8942.6|8932.6|8940.8|8930.8|8943.6|8933.6|8937.1|8927.1|225
1680504000000|2023-04-03 06:40:00|8941.3|8931.3|8932.1|8922.1|8943.3|8933.3|8930.9|8920.9|182
1680504300000|2023-04-03 06:45:00|8932|8922|8934|8924|8936.6|8926.6|8928.6|8918.6|217
1680504600000|2023-04-03 06:50:00|8933.8|8923.8|8932.5|8922.5|8935.8|8925.8|8928.8|8918.8|181
1680504900000|2023-04-03 06:55:00|8932.8|8922.8|8932.6|8922.6|8935.4|8925.4|8928.9|8918.9|222
1680505200000|2023-04-03 07:00:00|8937.4|8927.4|8952.3|8942.3|8952.5|8942.5|8931|8921|335
1680505500000|2023-04-03 07:05:00|8952.5|8942.5|8957.6|8947.6|8958.1|8948.1|8944.9|8934.9|242
1680505800000|2023-04-03 07:10:00|8957.9|8947.9|8963.1|8953.1|8969.9|8959.9|8955.4|8945.4|200
1680506100000|2023-04-03 07:15:00|8962.6|8952.6|8961.1|8951.1|8964.9|8954.9|8958.9|8948.9|198
1680506400000|2023-04-03 07:20:00|8961.4|8951.4|8942.9|8932.9|8962.1|8952.1|8942.9|8932.9|137
1680506700000|2023-04-03 07:25:00|8942.6|8932.6|8944.6|8934.6|8950.9|8940.9|8941.4|8931.4|201
1680507000000|2023-04-03 07:30:00|8944.4|8934.4|8948.9|8938.9|8952.9|8942.9|8941.6|8931.6|144
1680507300000|2023-04-03 07:35:00|8948.6|8938.6|8955.1|8945.1|8958.5|8948.5|8944.9|8934.9|213
1680507600000|2023-04-03 07:40:00|8954.9|8944.9|8950.9|8940.9|8961.9|8951.9|8947.6|8937.6|289
1680507900000|2023-04-03 07:45:00|8951.1|8941.1|8953.6|8943.6|8957.1|8947.1|8945.4|8935.4|219
1680508200000|2023-04-03 07:50:00|8953.9|8943.9|8961.1|8951.1|8962.5|8952.5|8953.9|8943.9|207
1680508500000|2023-04-03 07:55:00|8960.9|8950.9|8962.4|8952.4|8962.4|8952.4|8958.4|8948.4|101
1680508800000|2023-04-03 08:00:00|8962.9|8952.9|8964.9|8954.9|8970.1|8960.1|8961.6|8951.6|199
1680509100000|2023-04-03 08:05:00|8964.6|8954.6|8959.4|8949.4|8965.6|8955.6|8958.1|8948.1|181
1680509400000|2023-04-03 08:10:00|8959.1|8949.1|8945.9|8935.9|8960.9|8950.9|8941.4|8931.4|180
1680509700000|2023-04-03 08:15:00|8946.1|8936.1|8956.1|8946.1|8956.6|8946.6|8941.6|8931.6|140
1680510000000|2023-04-03 08:20:00|8956.4|8946.4|8964.6|8954.6|8971.1|8961.1|8956.1|8946.1|125
1680510300000|2023-04-03 08:25:00|8964.4|8954.4|8960.6|8950.6|8966.1|8956.1|8960.6|8950.6|88
1680510600000|2023-04-03 08:30:00|8960.9|8950.9|8960.1|8950.1|8962.1|8952.1|8956.9|8946.9|104
1680510900000|2023-04-03 08:35:00|8960.4|8950.4|8964.4|8954.4|8967.6|8957.6|8956.9|8946.9|129
1680511200000|2023-04-03 08:40:00|8964.1|8954.1|8967.9|8957.9|8968.6|8958.6|8963.1|8953.1|90
1680511500000|2023-04-03 08:45:00|8968.1|8958.1|8965.4|8955.4|8968.9|8958.9|8959.9|8949.9|162
1680511800000|2023-04-03 08:50:00|8965.6|8955.6|8972.1|8962.1|8979.4|8969.4|8964.9|8954.9|196
1680512100000|2023-04-03 08:55:00|8971.9|8961.9|8974.9|8964.9|8976.9|8966.9|8970.6|8960.6|118
1680512400000|2023-04-03 09:00:00|8974.6|8964.6|8980.6|8970.6|8987.4|8977.4|8973.9|8963.9|140
1680512700000|2023-04-03 09:05:00|8980.4|8970.4|8980.9|8970.9|8984.4|8974.4|8978.6|8968.6|152
1680513000000|2023-04-03 09:10:00|8981.1|8971.1|8972.9|8962.9|8984.9|8974.9|8970.6|8960.6|141
1680513300000|2023-04-03 09:15:00|8973.1|8963.1|8967.4|8957.4|8977.1|8967.1|8966.9|8956.9|145
1680513600000|2023-04-03 09:20:00|8967.1|8957.1|8958.1|8948.1|8968.1|8958.1|8956.9|8946.9|152
1680513900000|2023-04-03 09:25:00|8957.9|8947.9|8957.1|8947.1|8960.4|8950.4|8952.9|8942.9|140
1680514200000|2023-04-03 09:30:00|8956.6|8946.6|8962.1|8952.1|8962.1|8952.1|8954.1|8944.1|140
1680514500000|2023-04-03 09:35:00|8962.9|8952.9|8958.6|8948.6|8964.6|8954.6|8956.6|8946.6|113
1680514800000|2023-04-03 09:40:00|8958.4|8948.4|8953.1|8943.1|8960.1|8950.1|8953.1|8943.1|118
1680515100000|2023-04-03 09:45:00|8953.4|8943.4|8942.4|8932.4|8956.1|8946.1|8941.9|8931.9|173
1680515400000|2023-04-03 09:50:00|8942.1|8932.1|8937.6|8927.6|8945.6|8935.6|8936.6|8926.6|138
1680515700000|2023-04-03 09:55:00|8937.1|8927.1|8941.4|8931.4|8941.6|8931.6|8933.1|8923.1|140
1680516000000|2023-04-03 10:00:00|8941.1|8931.1|8942.6|8932.6|8944.6|8934.6|8937.6|8927.6|171
1680516300000|2023-04-03 10:05:00|8942.4|8932.4|8949.6|8939.6|8949.6|8939.6|8942.4|8932.4|86
1680516600000|2023-04-03 10:10:00|8949.9|8939.9|8958.4|8948.4|8959.6|8949.6|8949.6|8939.6|128
1680516900000|2023-04-03 10:15:00|8958.1|8948.1|8955.1|8945.1|8959.1|8949.1|8953.1|8943.1|128
1680517200000|2023-04-03 10:20:00|8955.4|8945.4|8957.9|8947.9|8959.4|8949.4|8953.4|8943.4|134
1680517500000|2023-04-03 10:25:00|8958.1|8948.1|8956.9|8946.9|8959.4|8949.4|8950.1|8940.1|147
1680517800000|2023-04-03 10:30:00|8955.9|8945.9|8956.1|8946.1|8958.6|8948.6|8954.1|8944.1|96
1680518100000|2023-04-03 10:35:00|8955.9|8945.9|8957.4|8947.4|8959.1|8949.1|8953.6|8943.6|70
1680518400000|2023-04-03 10:40:00|8957.9|8947.9|8960.1|8950.1|8961.6|8951.6|8957.9|8947.9|123
1680518700000|2023-04-03 10:45:00|8960.4|8950.4|8960.6|8950.6|8961.1|8951.1|8956.6|8946.6|126
1680519000000|2023-04-03 10:50:00|8960.4|8950.4|8964.9|8954.9|8970.1|8960.1|8960.1|8950.1|116
1680519300000|2023-04-03 10:55:00|8964.6|8954.6|8972.1|8962.1|8973.6|8963.6|8963.9|8953.9|151
1680519600000|2023-04-03 11:00:00|8971.9|8961.9|8972.6|8962.6|8976.1|8966.1|8969.4|8959.4|165
1680519900000|2023-04-03 11:05:00|8972.4|8962.4|8969.1|8959.1|8974.4|8964.4|8969.1|8959.1|132
1680520200000|2023-04-03 11:10:00|8969.4|8959.4|8971.9|8961.9|8976.4|8966.4|8967.1|8957.1|122
1680520500000|2023-04-03 11:15:00|8972.1|8962.1|8977.6|8967.6|8979.9|8969.9|8971.9|8961.9|170
1680520800000|2023-04-03 11:20:00|8977.4|8967.4|8973.9|8963.9|8982.6|8972.6|8972.4|8962.4|144
1680521100000|2023-04-03 11:25:00|8973.6|8963.6|8975.6|8965.6|8977|8967|8968.9|8958.9|154
1680521400000|2023-04-03 11:30:00|8974.9|8964.9|8979.1|8969.1|8985.6|8975.6|8973.6|8963.6|219
1680521700000|2023-04-03 11:35:00|8979.6|8969.6|8981.4|8971.4|8981.6|8971.6|8971.5|8961.5|166
1680522000000|2023-04-03 11:40:00|8981.6|8971.6|8980.9|8970.9|8982.1|8972.1|8978.6|8968.6|137
1680522300000|2023-04-03 11:45:00|8980.6|8970.6|8983.1|8973.1|8984.4|8974.4|8980.6|8970.6|122
1680522600000|2023-04-03 11:50:00|8983.4|8973.4|8991.4|8981.4|8994.4|8984.4|8983.4|8973.4|197
1680522900000|2023-04-03 11:55:00|8992.4|8982.4|8995.9|8985.9|8997.4|8987.4|8987.9|8977.9|197
1680523200000|2023-04-03 12:00:00|8995.6|8985.6|8995.1|8985.1|8996.6|8986.6|8990.9|8980.9|219
1680523500000|2023-04-03 12:05:00|8994.9|8984.9|8988.1|8978.1|9000.1|8990.1|8987.4|8977.4|211
1680523800000|2023-04-03 12:10:00|8987.6|8977.6|8992.6|8982.6|8997.9|8987.9|8983.6|8973.6|250
1680524100000|2023-04-03 12:15:00|8992.4|8982.4|8988.4|8978.4|8997.1|8987.1|8985.1|8975.1|204
1680524400000|2023-04-03 12:20:00|8989.6|8979.6|8991.6|8981.6|8992.6|8982.6|8982.9|8972.9|239
1680524700000|2023-04-03 12:25:00|8992.1|8982.1|8996.6|8986.6|9001.6|8991.6|8991.1|8981.1|160
1680525000000|2023-04-03 12:30:00|8996.4|8986.4|8997.4|8987.4|9000.4|8990.4|8994.1|8984.1|211
1680525300000|2023-04-03 12:35:00|8998.9|8988.9|9009.9|8999.9|9010.4|9000.4|8997.1|8987.1|170
1680525600000|2023-04-03 12:40:00|9010.1|9000.1|8992.9|8982.9|9011.9|9001.9|8992.4|8982.4|242
1680525900000|2023-04-03 12:45:00|8992.6|8982.6|8994.4|8984.4|8995.9|8985.9|8990.1|8980.1|204
1680526200000|2023-04-03 12:50:00|8994.1|8984.1|8989.9|8979.9|8996.1|8986.1|8988.9|8978.9|201
1680526500000|2023-04-03 12:55:00|8990.1|8980.1|8988.1|8978.1|8990.9|8980.9|8984.9|8974.9|220
1680526800000|2023-04-03 13:00:00|8988.4|8978.4|8988.9|8978.9|8990.1|8980.1|8978.6|8968.6|404
1680527100000|2023-04-03 13:05:00|8988.6|8978.6|8985.6|8975.6|8988.9|8978.9|8980.9|8970.9|274
1680527400000|2023-04-03 13:10:00|8985.4|8975.4|8981.9|8971.9|8985.9|8975.9|8976.9|8966.9|196
1680527700000|2023-04-03 13:15:00|8982.1|8972.1|8971.1|8961.1|8983.4|8973.4|8965.1|8955.1|251
1680528000000|2023-04-03 13:20:00|8971.4|8961.4|8967.4|8957.4|8979.4|8969.4|8963.4|8953.4|247
1680528300000|2023-04-03 13:25:00|8966.1|8956.1|8969.6|8959.6|8969.9|8959.9|8959.6|8949.6|238
1680528600000|2023-04-03 13:30:00|8970.1|8960.1|8969.4|8959.4|8972.6|8962.6|8965.6|8955.6|401
1680528900000|2023-04-03 13:35:00|8968.9|8958.9|8973.1|8963.1|8974.1|8964.1|8965.9|8955.9|324
1680529200000|2023-04-03 13:40:00|8972.9|8962.9|8984.6|8974.6|8984.6|8974.6|8968.1|8958.1|267
1680529500000|2023-04-03 13:45:00|8982.6|8972.6|8989.9|8979.9|8989.9|8979.9|8982.4|8972.4|256
1680529800000|2023-04-03 13:50:00|8990.1|8980.1|8979.9|8969.9|8990.9|8980.9|8977.1|8967.1|338
1680530100000|2023-04-03 13:55:00|8978.6|8968.6|8974.4|8964.4|8980.9|8970.9|8967.9|8957.9|236
1680530400000|2023-04-03 14:00:00|8977.1|8967.1|9000.4|8990.4|9001|8991|8977.1|8967.1|560
1680530700000|2023-04-03 14:05:00|9001.3|8991.3|9001.3|8991.3|9007.9|8997.9|9000|8990|454
1680531000000|2023-04-03 14:10:00|9000.9|8990.9|8989.1|8979.1|9001.5|8991.5|8984.8|8974.8|400
1680531300000|2023-04-03 14:15:00|8989.6|8979.6|8987.9|8977.9|8993.1|8983.1|8986.1|8976.1|398
1680531600000|2023-04-03 14:20:00|8988.1|8978.1|8991.1|8981.1|8997.4|8987.4|8988|8978|433
1680531900000|2023-04-03 14:25:00|8991.4|8981.4|9000.4|8990.4|9001.9|8991.9|8989.4|8979.4|312
1680532200000|2023-04-03 14:30:00|9001.6|8991.6|8990.4|8980.4|9004.4|8994.4|8989.1|8979.1|329
1680532500000|2023-04-03 14:35:00|8990.1|8980.1|8974.6|8964.6|8994.4|8984.4|8972.9|8962.9|363
1680532800000|2023-04-03 14:40:00|8974.4|8964.4|8980.9|8970.9|8984.1|8974.1|8970.6|8960.6|282
1680533100000|2023-04-03 14:45:00|8981.1|8971.1|8963.1|8953.1|8986.1|8976.1|8961.4|8951.4|338
1680533400000|2023-04-03 14:50:00|8962.9|8952.9|8954.4|8944.4|8966.1|8956.1|8950.9|8940.9|427
1680533700000|2023-04-03 14:55:00|8954.6|8944.6|8944.6|8934.6|8958.4|8948.4|8940.9|8930.9|396
1680534000000|2023-04-03 15:00:00|8945.1|8935.1|8948.4|8938.4|8954.9|8944.9|8937|8927|482
1680534300000|2023-04-03 15:05:00|8949.1|8939.1|8937.6|8927.6|8950.4|8940.4|8933.4|8923.4|356
1680534600000|2023-04-03 15:10:00|8937.4|8927.4|8926.1|8916.1|8938.9|8928.9|8922.1|8912.1|417
1680534900000|2023-04-03 15:15:00|8925.9|8915.9|8929.6|8919.6|8933.1|8923.1|8921.4|8911.4|375
1680535200000|2023-04-03 15:20:00|8929.9|8919.9|8932.1|8922.1|8933.4|8923.4|8923.4|8913.4|318
1680535500000|2023-04-03 15:25:00|8931.6|8921.6|8936.1|8926.1|8940.9|8930.9|8928.4|8918.4|389
1680535800000|2023-04-03 15:30:00|8935.9|8925.9|8940.6|8930.6|8940.6|8930.6|8931.9|8921.9|282
1680536100000|2023-04-03 15:35:00|8941.4|8931.4|8924.1|8914.1|8941.4|8931.4|8920.6|8910.6|366
1680536400000|2023-04-03 15:40:00|8923.9|8913.9|8930.9|8920.9|8933.4|8923.4|8920.4|8910.4|326
1680536700000|2023-04-03 15:45:00|8930.6|8920.6|8925.6|8915.6|8930.9|8920.9|8915.4|8905.4|299
1680537000000|2023-04-03 15:50:00|8925.4|8915.4|8921.4|8911.4|8928.6|8918.6|8918.9|8908.9|314
1680537300000|2023-04-03 15:55:00|8921.9|8911.9|8920.6|8910.6|8927.1|8917.1|8918.6|8908.6|206
1680537600000|2023-04-03 16:00:00|8920.9|8910.9|8907.9|8897.9|8921.9|8911.9|8907.1|8897.1|314
1680537900000|2023-04-03 16:05:00|8907.6|8897.6|8911.1|8901.1|8912.1|8902.1|8903.4|8893.4|296
1680538200000|2023-04-03 16:10:00|8910.9|8900.9|8913.4|8903.4|8915.9|8905.9|8910.6|8900.6|247
1680538500000|2023-04-03 16:15:00|8913.6|8903.6|8915.9|8905.9|8916.6|8906.6|8909.6|8899.6|248
1680538800000|2023-04-03 16:20:00|8915.6|8905.6|8906.9|8896.9|8916.9|8906.9|8902.4|8892.4|303
1680539100000|2023-04-03 16:25:00|8907.4|8897.4|8906.1|8896.1|8914.1|8904.1|8904.4|8894.4|235
1680539400000|2023-04-03 16:30:00|8906.4|8896.4|8906.6|8896.6|8910.4|8900.4|8902.1|8892.1|232
1680539700000|2023-04-03 16:35:00|8906.9|8896.9|8898.4|8888.4|8909.4|8899.4|8897.4|8887.4|209
1680540000000|2023-04-03 16:40:00|8898.6|8888.6|8897.9|8887.9|8900.1|8890.1|8893.9|8883.9|207
1680540300000|2023-04-03 16:45:00|8898.4|8888.4|8902.6|8892.6|8906.9|8896.9|8896.1|8886.1|222
1680540600000|2023-04-03 16:50:00|8902.9|8892.9|8900.1|8890.1|8905.9|8895.9|8900.1|8890.1|184
1680540900000|2023-04-03 16:55:00|8900.9|8890.9|8912.8|8902.8|8915.6|8905.6|8898.4|8888.4|279
1680541200000|2023-04-03 17:00:00|8913|8903|8914.3|8904.3|8914.6|8904.6|8909.9|8899.9|194
1680541500000|2023-04-03 17:05:00|8914.1|8904.1|8917.6|8907.6|8918|8908|8910.4|8900.4|248
1680541800000|2023-04-03 17:10:00|8918|8908|8926.8|8916.8|8927.8|8917.8|8916.6|8906.6|178
1680542100000|2023-04-03 17:15:00|8927|8917|8923.8|8913.8|8927.5|8917.5|8923.5|8913.5|236
1680542400000|2023-04-03 17:20:00|8923.4|8913.4|8920.8|8910.8|8926.3|8916.3|8920.8|8910.8|239
1680542700000|2023-04-03 17:25:00|8920.9|8910.9|8912.3|8902.3|8922.4|8912.4|8911.9|8901.9|246
1680543000000|2023-04-03 17:30:00|8912.1|8902.1|8910.3|8900.3|8914|8904|8908.6|8898.6|209
1680543300000|2023-04-03 17:35:00|8910.1|8900.1|8913.9|8903.9|8914.4|8904.4|8905.9|8895.9|193
1680543600000|2023-04-03 17:40:00|8913.6|8903.6|8910.3|8900.3|8914.5|8904.5|8909.3|8899.3|153
1680543900000|2023-04-03 17:45:00|8910|8900|8916.3|8906.3|8916.4|8906.4|8909|8899|165
1680544200000|2023-04-03 17:50:00|8916.5|8906.5|8911.9|8901.9|8918.6|8908.6|8911.8|8901.8|163
1680544500000|2023-04-03 17:55:00|8911.6|8901.6|8918.1|8898.1|8922.8|8902.8|8911.1|8893.1|70
1680566400000|2023-04-04 00:00:00|8928.9|8908.9|8919.4|8909.4|8928.9|8915.1|8919.1|8906.1|123
1680566700000|2023-04-04 00:05:00|8919.6|8909.6|8922.3|8912.3|8923|8913|8918.3|8908.3|122
1680567000000|2023-04-04 00:10:00|8922|8912|8913.5|8903.5|8922|8912|8913.4|8903.4|103
1680567300000|2023-04-04 00:15:00|8913.6|8903.6|8912.3|8902.3|8916.5|8906.5|8909.5|8899.5|75
1680567600000|2023-04-04 00:20:00|8911.8|8901.8|8915.5|8905.5|8917|8907|8910.3|8900.3|84
1680567900000|2023-04-04 00:25:00|8915.8|8905.8|8919.8|8909.8|8919.8|8909.8|8914|8904|110
1680568200000|2023-04-04 00:30:00|8919.5|8909.5|8916.5|8906.5|8919.9|8909.9|8914|8904|109
1680568500000|2023-04-04 00:35:00|8916.9|8906.9|8915|8905|8917|8907|8912|8902|106
1680568800000|2023-04-04 00:40:00|8914.9|8904.9|8913.6|8903.6|8916|8906|8910|8900|132
1680569100000|2023-04-04 00:45:00|8913.4|8903.4|8910|8900|8914.3|8904.3|8909.8|8899.8|109
1680569400000|2023-04-04 00:50:00|8909.8|8899.8|8907.3|8897.3|8910.1|8900.1|8906.5|8896.5|131
1680569700000|2023-04-04 00:55:00|8906.8|8896.8|8911.5|8901.5|8912|8902|8906.5|8896.5|55
1680570000000|2023-04-04 01:00:00|8911.8|8901.8|8916.8|8906.8|8919.4|8909.4|8911.8|8901.8|379
1680570300000|2023-04-04 01:05:00|8916.5|8906.5|8917|8907|8921.3|8911.3|8914|8904|256
1680570600000|2023-04-04 01:10:00|8917.5|8907.5|8913.5|8903.5|8920.6|8910.6|8909.4|8899.4|300
1680570900000|2023-04-04 01:15:00|8913.3|8903.3|8920.5|8910.5|8920.8|8910.8|8911.3|8901.3|254
1680571200000|2023-04-04 01:20:00|8920.8|8910.8|8919|8909|8921.3|8911.3|8916|8906|272
1680571500000|2023-04-04 01:25:00|8919.1|8909.1|8916.4|8906.4|8922.4|8912.4|8913.5|8903.5|252
1680571800000|2023-04-04 01:30:00|8915.9|8905.9|8904.3|8894.3|8918|8908|8904.3|8894.3|391
1680572100000|2023-04-04 01:35:00|8904.4|8894.4|8904.5|8894.5|8906|8896|8900.1|8890.1|371
1680572400000|2023-04-04 01:40:00|8904.3|8894.3|8910.6|8900.6|8913|8903|8901.8|8891.8|285
1680572700000|2023-04-04 01:45:00|8910.5|8900.5|8902.1|8892.1|8910.5|8900.5|8899.5|8889.5|316
1680573000000|2023-04-04 01:50:00|8901.9|8891.9|8899.3|8889.3|8901.9|8891.9|8896.4|8886.4|305
1680573300000|2023-04-04 01:55:00|8899|8889|8896.3|8886.3|8901.9|8891.9|8893.6|8883.6|309
1680573600000|2023-04-04 02:00:00|8897.1|8887.1|8901|8891|8902.8|8892.8|8893.9|8883.9|316
1680573900000|2023-04-04 02:05:00|8900.5|8890.5|8905.1|8895.1|8911|8901|8900|8890|242
1680574200000|2023-04-04 02:10:00|8904.5|8894.5|8902.6|8892.6|8907|8897|8900.9|8890.9|251
1680574500000|2023-04-04 02:15:00|8902.5|8892.5|8900.8|8890.8|8903.5|8893.5|8898.4|8888.4|213
1680574800000|2023-04-04 02:20:00|8900.6|8890.6|8900.8|8890.8|8902.3|8892.3|8899.4|8889.4|125
1680575100000|2023-04-04 02:25:00|8900.6|8890.6|8903.8|8893.8|8904.3|8894.3|8900.6|8890.6|145
1680575400000|2023-04-04 02:30:00|8903.6|8893.6|8908.3|8898.3|8910|8900|8903|8893|280
1680575700000|2023-04-04 02:35:00|8908|8898|8907.6|8897.6|8911|8901|8905.5|8895.5|220
1680576000000|2023-04-04 02:40:00|8907.5|8897.5|8903.8|8893.8|8908|8898|8902.8|8892.8|159
1680576300000|2023-04-04 02:45:00|8904|8894|8910.3|8900.3|8910.3|8900.3|8903.8|8893.8|143
1680576600000|2023-04-04 02:50:00|8910.5|8900.5|8918|8908|8918.4|8908.4|8910|8900|207
1680576900000|2023-04-04 02:55:00|8917.4|8907.4|8911.9|8901.9|8917.4|8907.4|8911.1|8901.1|221
1680577200000|2023-04-04 03:00:00|8911.6|8901.6|8913.8|8903.8|8914|8904|8910.8|8900.8|174
1680577500000|2023-04-04 03:05:00|8914|8904|8912|8902|8914|8904|8907.6|8897.6|167
1680577800000|2023-04-04 03:10:00|8911.8|8901.8|8914.8|8904.8|8915.3|8905.3|8911.3|8901.3|144
1680578100000|2023-04-04 03:15:00|8914.5|8904.5|8915|8905|8917.6|8907.6|8913.5|8903.5|110
1680578400000|2023-04-04 03:20:00|8915.3|8905.3|8915.8|8905.8|8916|8906|8912.3|8902.3|157
1680578700000|2023-04-04 03:25:00|8916|8906|8913.3|8903.3|8917.3|8907.3|8912.4|8902.4|180
1680579000000|2023-04-04 03:30:00|8913.1|8903.1|8912.8|8902.8|8914.3|8904.3|8911.3|8901.3|86
1680579300000|2023-04-04 03:35:00|8912.5|8902.5|8913.4|8903.4|8913.8|8903.8|8910.6|8900.6|119
1680579600000|2023-04-04 03:40:00|8913.1|8903.1|8908.9|8898.9|8915|8905|8908.9|8898.9|79
1680579900000|2023-04-04 03:45:00|8908.6|8898.6|8908.3|8898.3|8911.1|8901.1|8907.9|8897.9|87
1680580200000|2023-04-04 03:50:00|8908|8898|8901.9|8891.9|8908.3|8898.3|8901.5|8891.5|72
1680580500000|2023-04-04 03:55:00|8901.8|8891.8|8903.5|8893.5|8904.6|8894.6|8901.8|8891.8|96
1680580800000|2023-04-04 04:00:00|8903.3|8893.3|8901.1|8891.1|8903.3|8893.3|8900.1|8890.1|70
1680581100000|2023-04-04 04:05:00|8901.5|8891.5|8901.5|8891.5|8902.5|8892.5|8900.5|8890.5|116
1680581400000|2023-04-04 04:10:00|8901.3|8891.3|8900|8890|8901.3|8891.3|8898.4|8888.4|81
1680581700000|2023-04-04 04:15:00|8899.8|8889.8|8899|8889|8899.8|8889.8|8897.8|8887.8|70
1680582000000|2023-04-04 04:20:00|8898.8|8888.8|8898.5|8888.5|8899.4|8889.4|8898|8888|81
1680582300000|2023-04-04 04:25:00|8898.3|8888.3|8898.9|8888.9|8901|8891|8898.3|8888.3|92
1680582600000|2023-04-04 04:30:00|8898.8|8888.8|8895.4|8885.4|8901.5|8891.5|8894.8|8884.8|384
1680582900000|2023-04-04 04:35:00|8895.5|8885.5|8895|8885|8896.3|8886.3|8893.9|8883.9|117
1680583200000|2023-04-04 04:40:00|8894.4|8884.4|8902.5|8892.5|8902.5|8892.5|8891.6|8881.6|168
1680583500000|2023-04-04 04:45:00|8902.6|8892.6|8906|8896|8909|8899|8902.6|8892.6|178
1680583800000|2023-04-04 04:50:00|8905.8|8895.8|8901.5|8891.5|8905.8|8895.8|8900.6|8890.6|113
1680584100000|2023-04-04 04:55:00|8901.4|8891.4|8899.6|8889.6|8903.1|8893.1|8898.8|8888.8|72
1680584400000|2023-04-04 05:00:00|8899.3|8889.3|8884.4|8874.4|8899.3|8889.3|8883|8873|210
1680584700000|2023-04-04 05:05:00|8884.3|8874.3|8889.6|8879.6|8889.6|8879.6|8883.5|8873.5|214
1680585000000|2023-04-04 05:10:00|8889.3|8879.3|8884.3|8874.3|8889.4|8879.4|8884|8874|129
1680585300000|2023-04-04 05:15:00|8883.8|8873.8|8879|8869|8885.4|8875.4|8878.8|8868.8|118
1680585600000|2023-04-04 05:20:00|8879.3|8869.3|8878.8|8868.8|8882.8|8872.8|8876.9|8866.9|123
1680585900000|2023-04-04 05:25:00|8879|8869|8885.6|8875.6|8887.9|8877.9|8879|8869|132
1680586200000|2023-04-04 05:30:00|8885.9|8875.9|8896.9|8886.9|8899.1|8889.1|8884.1|8874.1|288
1680586500000|2023-04-04 05:35:00|8897.1|8887.1|8897.1|8887.1|8897.3|8887.3|8889.6|8879.6|254
1680586800000|2023-04-04 05:40:00|8896.9|8886.9|8889.3|8879.3|8897.6|8887.6|8888.8|8878.8|237
1680587100000|2023-04-04 05:45:00|8889|8879|8887.6|8877.6|8893.1|8883.1|8886.1|8876.1|280
1680587400000|2023-04-04 05:50:00|8887.8|8877.8|8891|8881|8892.5|8882.5|8886.3|8876.3|251
1680587700000|2023-04-04 05:55:00|8891.3|8881.3|8888.1|8878.1|8894.9|8884.9|8887.9|8877.9|227
1680588000000|2023-04-04 06:00:00|8888.4|8878.4|8886.6|8876.6|8890.3|8880.3|8882.1|8872.1|324
1680588300000|2023-04-04 06:05:00|8886.9|8876.9|8890.6|8880.6|8893.3|8883.3|8886.4|8876.4|197
1680588600000|2023-04-04 06:10:00|8890.4|8880.4|8883.1|8873.1|8890.6|8880.6|8882.1|8872.1|202
1680588900000|2023-04-04 06:15:00|8882.9|8872.9|8888.3|8878.3|8888.5|8878.5|8880.5|8870.5|204
1680589200000|2023-04-04 06:20:00|8888.5|8878.5|8888.1|8878.1|8892.5|8882.5|8886.3|8876.3|221
1680589500000|2023-04-04 06:25:00|8888.3|8878.3|8894.8|8884.8|8896.4|8886.4|8888.3|8878.3|183
1680589800000|2023-04-04 06:30:00|8895|8885|8897.3|8887.3|8899.4|8889.4|8890.5|8880.5|225
1680590100000|2023-04-04 06:35:00|8897.5|8887.5|8909.3|8899.3|8911.3|8901.3|8897.5|8887.5|233
1680590400000|2023-04-04 06:40:00|8909.5|8899.5|8913.3|8903.3|8915|8905|8909.3|8899.3|207
1680590700000|2023-04-04 06:45:00|8913.5|8903.5|8906|8896|8914.1|8904.1|8905.9|8895.9|171
1680591000000|2023-04-04 06:50:00|8906.3|8896.3|8911.3|8901.3|8912.5|8902.5|8905.1|8895.1|235
1680591300000|2023-04-04 06:55:00|8911|8901|8912.4|8902.4|8915.4|8905.4|8905.9|8895.9|222
1680591600000|2023-04-04 07:00:00|8912.6|8902.6|8928.1|8918.1|8933.4|8923.4|8912.6|8902.6|237
1680591900000|2023-04-04 07:05:00|8927.9|8917.9|8918.1|8908.1|8927.9|8917.9|8914.1|8904.1|201
1680592200000|2023-04-04 07:10:00|8917.6|8907.6|8917.4|8907.4|8923.4|8913.4|8911.9|8901.9|194
1680592500000|2023-04-04 07:15:00|8917.6|8907.6|8919.4|8909.4|8923.4|8913.4|8917.1|8907.1|218
1680592800000|2023-04-04 07:20:00|8919.1|8909.1|8928.4|8918.4|8928.4|8918.4|8916.4|8906.4|169
1680593100000|2023-04-04 07:25:00|8928.1|8918.1|8924.1|8914.1|8928.1|8918.1|8917.4|8907.4|203
1680593400000|2023-04-04 07:30:00|8924.4|8914.4|8928.4|8918.4|8936.1|8926.1|8923.6|8913.6|143
1680593700000|2023-04-04 07:35:00|8928.6|8918.6|8935.6|8925.6|8937.1|8927.1|8927.1|8917.1|123
1680594000000|2023-04-04 07:40:00|8935.1|8925.1|8942.1|8932.1|8944.9|8934.9|8930.4|8920.4|153
1680594300000|2023-04-04 07:45:00|8942.4|8932.4|8946.4|8936.4|8946.4|8936.4|8940.4|8930.4|109
1680594600000|2023-04-04 07:50:00|8946.6|8936.6|8956.6|8946.6|8959.4|8949.4|8945.6|8935.6|231
1680594900000|2023-04-04 07:55:00|8956.9|8946.9|8959.1|8949.1|8966.5|8956.5|8956.1|8946.1|207
1680595200000|2023-04-04 08:00:00|8958.9|8948.9|8957.4|8947.4|8968.4|8958.4|8954.6|8944.6|237
1680595500000|2023-04-04 08:05:00|8957.1|8947.1|8955.4|8945.4|8963.6|8953.6|8954.4|8944.4|190
1680595800000|2023-04-04 08:10:00|8955.1|8945.1|8962.4|8952.4|8963.9|8953.9|8953.4|8943.4|157
1680596100000|2023-04-04 08:15:00|8962.1|8952.1|8958.6|8948.6|8964.9|8954.9|8955.1|8945.1|169
1680596400000|2023-04-04 08:20:00|8958.9|8948.9|8956.6|8946.6|8959.1|8949.1|8952.6|8942.6|158
1680596700000|2023-04-04 08:25:00|8956.9|8946.9|8951.9|8941.9|8957.9|8947.9|8950.6|8940.6|148
1680597000000|2023-04-04 08:30:00|8952.4|8942.4|8948.9|8938.9|8957.1|8947.1|8948.4|8938.4|134
1680597300000|2023-04-04 08:35:00|8948.6|8938.6|8950.6|8940.6|8951.1|8941.1|8947.1|8937.1|106
1680597600000|2023-04-04 08:40:00|8950.4|8940.4|8945.4|8935.4|8950.6|8940.6|8941.9|8931.9|201
1680597900000|2023-04-04 08:45:00|8945.1|8935.1|8945.1|8935.1|8947.6|8937.6|8939.6|8929.6|122
1680598200000|2023-04-04 08:50:00|8945.4|8935.4|8947.1|8937.1|8949.9|8939.9|8942.6|8932.6|141
1680598500000|2023-04-04 08:55:00|8947.4|8937.4|8943.1|8933.1|8948.4|8938.4|8941.9|8931.9|111
1680598800000|2023-04-04 09:00:00|8942.9|8932.9|8944.9|8934.9|8946.4|8936.4|8942.1|8932.1|149
1680599100000|2023-04-04 09:05:00|8945.1|8935.1|8947.9|8937.9|8947.9|8937.9|8939.9|8929.9|162
1680599400000|2023-04-04 09:10:00|8947.6|8937.6|8947.4|8937.4|8949.9|8939.9|8945.6|8935.6|121
1680599700000|2023-04-04 09:15:00|8947.1|8937.1|8951.1|8941.1|8951.1|8941.1|8943.9|8933.9|222
1680600000000|2023-04-04 09:20:00|8950.9|8940.9|8949.1|8939.1|8953.9|8943.9|8945.6|8935.6|180
1680600300000|2023-04-04 09:25:00|8949.4|8939.4|8947.6|8937.6|8951.9|8941.9|8947.1|8937.1|147
1680600600000|2023-04-04 09:30:00|8948.1|8938.1|8949.1|8939.1|8951.6|8941.6|8947.9|8937.9|114
1680600900000|2023-04-04 09:35:00|8949.4|8939.4|8950.6|8940.6|8954.1|8944.1|8947.6|8937.6|121
1680601200000|2023-04-04 09:40:00|8950.4|8940.4|8953.9|8943.9|8955.1|8945.1|8949.1|8939.1|126
1680601500000|2023-04-04 09:45:00|8954.1|8944.1|8958.4|8948.4|8960.4|8950.4|8954.1|8944.1|164
1680601800000|2023-04-04 09:50:00|8958.1|8948.1|8958.9|8948.9|8960.9|8950.9|8955.6|8945.6|117
1680602100000|2023-04-04 09:55:00|8958.6|8948.6|8953.6|8943.6|8958.9|8948.9|8953.4|8943.4|91
1680602400000|2023-04-04 10:00:00|8953.9|8943.9|8952.9|8942.9|8956.6|8946.6|8951.4|8941.4|98
1680602700000|2023-04-04 10:05:00|8953.1|8943.1|8956.1|8946.1|8959.9|8949.9|8952.9|8942.9|118
1680603000000|2023-04-04 10:10:00|8955.6|8945.6|8951.4|8941.4|8955.9|8945.9|8947.4|8937.4|124
1680603300000|2023-04-04 10:15:00|8951.1|8941.1|8953.6|8943.6|8955.6|8945.6|8949.9|8939.9|166
1680603600000|2023-04-04 10:20:00|8952.9|8942.9|8950.4|8940.4|8956.4|8946.4|8949.9|8939.9|113
1680603900000|2023-04-04 10:25:00|8950.1|8940.1|8948.1|8938.1|8953.9|8943.9|8948.1|8938.1|108
1680604200000|2023-04-04 10:30:00|8948.4|8938.4|8948.6|8938.6|8950.1|8940.1|8946.6|8936.6|95
1680604500000|2023-04-04 10:35:00|8948.4|8938.4|8949.6|8939.6|8953.1|8943.1|8946.6|8936.6|118
1680604800000|2023-04-04 10:40:00|8949.4|8939.4|8945.1|8935.1|8949.4|8939.4|8943.9|8933.9|97
1680605100000|2023-04-04 10:45:00|8944.9|8934.9|8945.9|8935.9|8945.9|8935.9|8943.1|8933.1|137
1680605400000|2023-04-04 10:50:00|8946.1|8936.1|8948.4|8938.4|8949.6|8939.6|8945.4|8935.4|131
1680605700000|2023-04-04 10:55:00|8948.6|8938.6|8943.4|8933.4|8950.4|8940.4|8941.4|8931.4|112
1680606000000|2023-04-04 11:00:00|8943.1|8933.1|8941.6|8931.6|8944.4|8934.4|8937.4|8927.4|155
1680606300000|2023-04-04 11:05:00|8941.4|8931.4|8942.6|8932.6|8943.1|8933.1|8940.6|8930.6|96
1680606600000|2023-04-04 11:10:00|8942.4|8932.4|8937.1|8927.1|8942.6|8932.6|8936.9|8926.9|141
1680606900000|2023-04-04 11:15:00|8937.4|8927.4|8933.6|8923.6|8937.6|8927.6|8932.4|8922.4|113
1680607200000|2023-04-04 11:20:00|8933.9|8923.9|8935.6|8925.6|8936.1|8926.1|8932.4|8922.4|100
1680607500000|2023-04-04 11:25:00|8935.4|8925.4|8936.9|8926.9|8937.6|8927.6|8932.4|8922.4|124
1680607800000|2023-04-04 11:30:00|8937.1|8927.1|8941.1|8931.1|8942.1|8932.1|8933.1|8923.1|179
1680608100000|2023-04-04 11:35:00|8940.6|8930.6|8934.6|8924.6|8941.1|8931.1|8932.4|8922.4|124
1680608400000|2023-04-04 11:40:00|8934.4|8924.4|8935.4|8925.4|8936.4|8926.4|8928.5|8918.5|98
1680608700000|2023-04-04 11:45:00|8935.1|8925.1|8930.9|8920.9|8937.6|8927.6|8929.4|8919.4|92
1680609000000|2023-04-04 11:50:00|8929.9|8919.9|8919.4|8909.4|8930.6|8920.6|8914.6|8904.6|221
1680609300000|2023-04-04 11:55:00|8919.1|8909.1|8906.1|8896.1|8921.6|8911.6|8904.3|8894.3|193
1680609600000|2023-04-04 12:00:00|8905.9|8895.9|8913.6|8903.6|8918.6|8908.6|8903.1|8893.1|336
1680609900000|2023-04-04 12:05:00|8913.4|8903.4|8908.4|8898.4|8914.9|8904.9|8903.4|8893.4|185
1680610200000|2023-04-04 12:10:00|8907.9|8897.9|8881.5|8871.5|8907.9|8897.9|8873.6|8863.6|388
1680610500000|2023-04-04 12:15:00|8881.4|8871.4|8870.9|8860.9|8883.8|8873.8|8863.8|8853.8|357
1680610800000|2023-04-04 12:20:00|8871.1|8861.1|8889.6|8879.6|8891.1|8881.1|8869.1|8859.1|320
1680611100000|2023-04-04 12:25:00|8889.4|8879.4|8900.6|8890.6|8901.4|8891.4|8888.5|8878.5|283
1680611400000|2023-04-04 12:30:00|8900.9|8890.9|8901.6|8891.6|8902.6|8892.6|8892.6|8882.6|224
1680611700000|2023-04-04 12:35:00|8902.1|8892.1|8886.4|8876.4|8904.4|8894.4|8882.9|8872.9|263
1680612000000|2023-04-04 12:40:00|8886.1|8876.1|8875.6|8865.6|8886.4|8876.4|8875.4|8865.4|195
1680612300000|2023-04-04 12:45:00|8875.4|8865.4|8874.9|8864.9|8880.4|8870.4|8869.1|8859.1|186
1680612600000|2023-04-04 12:50:00|8874.6|8864.6|8877.6|8867.6|8878.6|8868.6|8872.1|8862.1|196
1680612900000|2023-04-04 12:55:00|8877.4|8867.4|8881.6|8871.6|8887.6|8877.6|8874.4|8864.4|186
1680613200000|2023-04-04 13:00:00|8880.4|8870.4|8873.4|8863.4|8881.6|8871.6|8871.6|8861.6|298
1680613500000|2023-04-04 13:05:00|8873.6|8863.6|8870.1|8860.1|8874.6|8864.6|8865.4|8855.4|209
1680613800000|2023-04-04 13:10:00|8869.6|8859.6|8875.9|8865.9|8877.9|8867.9|8868.1|8858.1|211
1680614100000|2023-04-04 13:15:00|8875.4|8865.4|8844.1|8834.1|8875.4|8865.4|8843.6|8833.6|313
1680614400000|2023-04-04 13:20:00|8844.3|8834.3|8849.1|8839.1|8850.6|8840.6|8837.6|8827.6|238
1680614700000|2023-04-04 13:25:00|8848.9|8838.9|8851.6|8841.6|8854.6|8844.6|8840.9|8830.9|251
1680615000000|2023-04-04 13:30:00|8852.1|8842.1|8829.4|8819.4|8852.4|8842.4|8816.9|8806.9|519
1680615300000|2023-04-04 13:35:00|8828.6|8818.6|8816.9|8806.9|8838.8|8828.8|8810.4|8800.4|422
1680615600000|2023-04-04 13:40:00|8817.1|8807.1|8792.9|8782.9|8818.1|8808.1|8791.3|8781.3|377
1680615900000|2023-04-04 13:45:00|8793.6|8783.6|8772.4|8762.4|8795.1|8785.1|8761.8|8751.8|564
1680616200000|2023-04-04 13:50:00|8772.1|8762.1|8758.9|8748.9|8778.1|8768.1|8749.4|8739.4|421
1680616500000|2023-04-04 13:55:00|8758.6|8748.6|8756.9|8746.9|8764.6|8754.6|8749.6|8739.6|353
1680616800000|2023-04-04 14:00:00|8757.1|8747.1|8779.1|8769.1|8780|8770|8756.3|8746.3|694
1680617100000|2023-04-04 14:05:00|8779.6|8769.6|8769.9|8759.9|8783.1|8773.1|8763.3|8753.3|545
1680617400000|2023-04-04 14:10:00|8769.4|8759.4|8798.9|8788.9|8799.3|8789.3|8763.4|8753.4|551
1680617700000|2023-04-04 14:15:00|8799.1|8789.1|8783.3|8773.3|8801.8|8791.8|8781.1|8771.1|560
1680618000000|2023-04-04 14:20:00|8784.8|8774.8|8778.4|8768.4|8790.3|8780.3|8774|8764|609
1680618300000|2023-04-04 14:25:00|8777.9|8767.9|8791.6|8781.6|8797.4|8787.4|8777.9|8767.9|494
1680618600000|2023-04-04 14:30:00|8791.9|8781.9|8786.6|8776.6|8796.6|8786.6|8782.6|8772.6|438
1680618900000|2023-04-04 14:35:00|8787.1|8777.1|8782.6|8772.6|8797.6|8787.6|8782.6|8772.6|404
1680619200000|2023-04-04 14:40:00|8782.9|8772.9|8776.4|8766.4|8784.1|8774.1|8770.6|8760.6|295
1680619500000|2023-04-04 14:45:00|8777.9|8767.9|8759.6|8749.6|8778.4|8768.4|8756.4|8746.4|382
1680619800000|2023-04-04 14:50:00|8760.1|8750.1|8784.4|8774.4|8785.4|8775.4|8760.1|8750.1|433
1680620100000|2023-04-04 14:55:00|8784.9|8774.9|8779.6|8769.6|8795.9|8785.9|8779.4|8769.4|474
1680620400000|2023-04-04 15:00:00|8780.6|8770.6|8782.6|8772.6|8784.1|8774.1|8772.6|8762.6|382
1680620700000|2023-04-04 15:05:00|8782.9|8772.9|8791.9|8781.9|8794.4|8784.4|8781.1|8771.1|379
1680621000000|2023-04-04 15:10:00|8792.1|8782.1|8770.9|8760.9|8793.6|8783.6|8761.6|8751.6|399
1680621300000|2023-04-04 15:15:00|8771.4|8761.4|8759.6|8749.6|8772.4|8762.4|8752.1|8742.1|334
1680621600000|2023-04-04 15:20:00|8759.4|8749.4|8757.1|8747.1|8767.1|8757.1|8755.1|8745.1|357
1680621900000|2023-04-04 15:25:00|8757.4|8747.4|8757.4|8747.4|8770.4|8760.4|8755.4|8745.4|374
1680622200000|2023-04-04 15:30:00|8756.4|8746.4|8740.4|8730.4|8758.4|8748.4|8740.1|8730.1|364
1680622500000|2023-04-04 15:35:00|8740.1|8730.1|8740.6|8730.6|8745.4|8735.4|8730.4|8720.4|314
1680622800000|2023-04-04 15:40:00|8740.9|8730.9|8756.6|8746.6|8760.4|8750.4|8739.9|8729.9|332
1680623100000|2023-04-04 15:45:00|8756.4|8746.4|8762.1|8752.1|8764.4|8754.4|8750.1|8740.1|278
1680623400000|2023-04-04 15:50:00|8761.9|8751.9|8726.9|8716.9|8761.9|8751.9|8723.6|8713.6|286
1680623700000|2023-04-04 15:55:00|8727.1|8717.1|8726.1|8716.1|8734.1|8724.1|8722.1|8712.1|283
1680624000000|2023-04-04 16:00:00|8724.9|8714.9|8718.9|8708.9|8732.9|8722.9|8716.4|8706.4|352
1680624300000|2023-04-04 16:05:00|8719.1|8709.1|8714.9|8704.9|8720.6|8710.6|8710.6|8700.6|367
1680624600000|2023-04-04 16:10:00|8715.1|8705.1|8728.4|8718.4|8729.9|8719.9|8713.9|8703.9|296
1680624900000|2023-04-04 16:15:00|8729.1|8719.1|8735.9|8725.9|8736.4|8726.4|8722.9|8712.9|328
1680625200000|2023-04-04 16:20:00|8735.6|8725.6|8741.1|8731.1|8742.9|8732.9|8735.4|8725.4|207
1680625500000|2023-04-04 16:25:00|8741.9|8731.9|8737.4|8727.4|8744.4|8734.4|8733.6|8723.6|210
1680625800000|2023-04-04 16:30:00|8738.1|8728.1|8739.6|8729.6|8744.9|8734.9|8738.1|8728.1|257
1680626100000|2023-04-04 16:35:00|8739.4|8729.4|8754.1|8744.1|8754.6|8744.6|8738.1|8728.1|259
1680626400000|2023-04-04 16:40:00|8753.9|8743.9|8755.9|8745.9|8762.6|8752.6|8753.4|8743.4|252
1680626700000|2023-04-04 16:45:00|8756.1|8746.1|8750.6|8740.6|8758.9|8748.9|8747.9|8737.9|199
1680627000000|2023-04-04 16:50:00|8751.4|8741.4|8750.6|8740.6|8755.1|8745.1|8749.6|8739.6|193
1680627300000|2023-04-04 16:55:00|8750.9|8740.9|8761|8751|8763.8|8753.8|8749.9|8739.9|282
1680627600000|2023-04-04 17:00:00|8760.4|8750.4|8766.8|8756.8|8767.3|8757.3|8758.6|8748.6|306
1680627900000|2023-04-04 17:05:00|8767|8757|8759.1|8749.1|8767|8757|8759.1|8749.1|242
1680628200000|2023-04-04 17:10:00|8758.8|8748.8|8767.8|8757.8|8768.4|8758.4|8755.3|8745.3|259
1680628500000|2023-04-04 17:15:00|8767.9|8757.9|8770.6|8760.6|8773.1|8763.1|8766.9|8756.9|225
1680628800000|2023-04-04 17:20:00|8771.1|8761.1|8772.9|8762.9|8773.6|8763.6|8768.4|8758.4|241
1680629100000|2023-04-04 17:25:00|8773.4|8763.4|8766.6|8756.6|8773.4|8763.4|8766.6|8756.6|227
1680629400000|2023-04-04 17:30:00|8767.1|8757.1|8768.3|8758.3|8772.1|8762.1|8766.9|8756.9|275
1680629700000|2023-04-04 17:35:00|8768.5|8758.5|8767.5|8757.5|8771.3|8761.3|8766.9|8756.9|259
1680630000000|2023-04-04 17:40:00|8768.3|8758.3|8767.4|8757.4|8771|8761|8766.4|8756.4|169
1680630300000|2023-04-04 17:45:00|8767.9|8757.9|8769.8|8759.8|8770.9|8760.9|8766.8|8756.8|205
1680630600000|2023-04-04 17:50:00|8769.5|8759.5|8769.3|8759.3|8772.3|8762.3|8768.3|8758.3|140
1680630900000|2023-04-04 17:55:00|8767.6|8757.6|8766.4|8746.4|8770|8757.6|8755.5|8735.5|102
1680652800000|2023-04-05 00:00:00|8769.8|8759.8|8773.5|8763.5|8775.1|8765.1|8768.3|8758.3|78
1680653100000|2023-04-05 00:05:00|8773.6|8763.6|8764.1|8754.1|8774.3|8764.3|8764.1|8754.1|133
1680653400000|2023-04-05 00:10:00|8764.5|8754.5|8767.6|8757.6|8768.3|8758.3|8763.9|8753.9|128
1680653700000|2023-04-05 00:15:00|8767.3|8757.3|8767.9|8757.9|8770.4|8760.4|8765.9|8755.9|85
1680654000000|2023-04-05 00:20:00|8767.8|8757.8|8767.6|8757.6|8768.6|8758.6|8765.4|8755.4|87
1680654300000|2023-04-05 00:25:00|8767.4|8757.4|8761.1|8751.1|8767.4|8757.4|8761.1|8751.1|80
1680654600000|2023-04-05 00:30:00|8760.6|8750.6|8773.4|8763.4|8774.8|8764.8|8760.6|8750.6|100
1680654900000|2023-04-05 00:35:00|8773|8763|8763.5|8753.5|8773|8763|8762|8752|96
1680655200000|2023-04-05 00:40:00|8763.8|8753.8|8764.3|8754.3|8767.1|8757.1|8761.1|8751.1|129
1680655500000|2023-04-05 00:45:00|8764|8754|8759.8|8749.8|8765.3|8755.3|8758.4|8748.4|90
1680655800000|2023-04-05 00:50:00|8759.9|8749.9|8759.3|8749.3|8760.5|8750.5|8755.4|8745.4|111
1680656100000|2023-04-05 00:55:00|8759|8749|8761.9|8751.9|8761.9|8751.9|8755.6|8745.6|113
1680656400000|2023-04-05 01:00:00|8762.1|8752.1|8768.1|8758.1|8770.5|8760.5|8760.9|8750.9|201
1680656700000|2023-04-05 01:05:00|8767.9|8757.9|8761.8|8751.8|8768.1|8758.1|8761.8|8751.8|134
1680657000000|2023-04-05 01:10:00|8761.4|8751.4|8761.9|8751.9|8764|8754|8760.6|8750.6|107
1680657300000|2023-04-05 01:15:00|8761.5|8751.5|8757.6|8747.6|8766.3|8756.3|8757|8747|119
1680657600000|2023-04-05 01:20:00|8757.4|8747.4|8756.8|8746.8|8757.6|8747.6|8754.3|8744.3|89
1680657900000|2023-04-05 01:25:00|8756.9|8746.9|8752.1|8742.1|8757.6|8747.6|8750.9|8740.9|106
1680658200000|2023-04-05 01:30:00|8751.6|8741.6|8740.5|8730.5|8752.3|8742.3|8739.5|8729.5|147
1680658500000|2023-04-05 01:35:00|8740.1|8730.1|8746.5|8736.5|8746.5|8736.5|8739.8|8729.8|107
1680658800000|2023-04-05 01:40:00|8746.8|8736.8|8746.3|8736.3|8748.3|8738.3|8744|8734|110
1680659100000|2023-04-05 01:45:00|8745.9|8735.9|8742.5|8732.5|8746.3|8736.3|8738.8|8728.8|78
1680659400000|2023-04-05 01:50:00|8742.8|8732.8|8742.5|8732.5|8748.3|8738.3|8742.1|8732.1|112
1680659700000|2023-04-05 01:55:00|8742.1|8732.1|8742.5|8732.5|8746|8736|8741.6|8731.6|128
1680660000000|2023-04-05 02:00:00|8742.3|8732.3|8743|8733|8754.3|8744.3|8737.8|8727.8|478
1680660300000|2023-04-05 02:05:00|8743.3|8733.3|8749.3|8739.3|8753.5|8743.5|8743|8733|174
1680660600000|2023-04-05 02:10:00|8749.5|8739.5|8746.8|8736.8|8751.3|8741.3|8745.6|8735.6|117
1680660900000|2023-04-05 02:15:00|8745.9|8735.9|8749.5|8739.5|8749.8|8739.8|8743.1|8733.1|107
1680661200000|2023-04-05 02:20:00|8749.8|8739.8|8754.1|8744.1|8755|8745|8746.4|8736.4|101
1680661500000|2023-04-05 02:25:00|8754.6|8744.6|8758.8|8748.8|8759.1|8749.1|8752.4|8742.4|124
1680661800000|2023-04-05 02:30:00|8758.5|8748.5|8766.6|8756.6|8766.6|8756.6|8758.5|8748.5|175
1680662100000|2023-04-05 02:35:00|8767.1|8757.1|8771.4|8761.4|8773.5|8763.5|8764.9|8754.9|120
1680662400000|2023-04-05 02:40:00|8771.6|8761.6|8769|8759|8773.4|8763.4|8766.9|8756.9|101
1680662700000|2023-04-05 02:45:00|8769.3|8759.3|8766.6|8756.6|8771.9|8761.9|8765.4|8755.4|87
1680663000000|2023-04-05 02:50:00|8766.9|8756.9|8765.4|8755.4|8768.9|8758.9|8765.4|8755.4|90
1680663300000|2023-04-05 02:55:00|8765.3|8755.3|8767.6|8757.6|8769.8|8759.8|8764.4|8754.4|88
1680663600000|2023-04-05 03:00:00|8767.9|8757.9|8763.5|8753.5|8768.1|8758.1|8762.4|8752.4|106
1680663900000|2023-04-05 03:05:00|8763.3|8753.3|8766|8756|8767.4|8757.4|8761.9|8751.9|121
1680664200000|2023-04-05 03:10:00|8766.3|8756.3|8770.3|8760.3|8770.4|8760.4|8766|8756|99
1680664500000|2023-04-05 03:15:00|8769.9|8759.9|8770.4|8760.4|8771.1|8761.1|8767.8|8757.8|67
1680664800000|2023-04-05 03:20:00|8770.3|8760.3|8768.8|8758.8|8772.6|8762.6|8766.1|8756.1|112
1680665100000|2023-04-05 03:25:00|8768.5|8758.5|8770.4|8760.4|8772.3|8762.3|8767.4|8757.4|90
1680665400000|2023-04-05 03:30:00|8770.6|8760.6|8764.9|8754.9|8770.6|8760.6|8764.8|8754.8|97
1680665700000|2023-04-05 03:35:00|8765.1|8755.1|8772.9|8762.9|8772.9|8762.9|8764.1|8754.1|90
1680666000000|2023-04-05 03:40:00|8772.6|8762.6|8768.9|8758.9|8772.6|8762.6|8766|8756|98
1680666300000|2023-04-05 03:45:00|8768.6|8758.6|8761.5|8751.5|8770.3|8760.3|8760.5|8750.5|88
1680666600000|2023-04-05 03:50:00|8762.1|8752.1|8760|8750|8762.3|8752.3|8758.8|8748.8|78
1680666900000|2023-04-05 03:55:00|8759.8|8749.8|8759.1|8749.1|8761.3|8751.3|8758.8|8748.8|82
1680667200000|2023-04-05 04:00:00|8759.4|8749.4|8758.8|8748.8|8760|8750|8757.6|8747.6|108
1680667500000|2023-04-05 04:05:00|8759|8749|8760.9|8750.9|8761.5|8751.5|8757.8|8747.8|111
1680667800000|2023-04-05 04:10:00|8760.6|8750.6|8757.1|8747.1|8761.8|8751.8|8756.6|8746.6|52
1680668100000|2023-04-05 04:15:00|8756.9|8746.9|8761.1|8751.1|8761.5|8751.5|8756.8|8746.8|102
1680668400000|2023-04-05 04:20:00|8761.5|8751.5|8760.8|8750.8|8762.3|8752.3|8760.4|8750.4|60
1680668700000|2023-04-05 04:25:00|8761|8751|8756.5|8746.5|8761.5|8751.5|8756.5|8746.5|51
1680669000000|2023-04-05 04:30:00|8756.4|8746.4|8750.8|8740.8|8758|8748|8745.8|8735.8|75
1680669300000|2023-04-05 04:35:00|8750.9|8740.9|8749.8|8739.8|8753|8743|8749.3|8739.3|80
1680669600000|2023-04-05 04:40:00|8750|8740|8748.5|8738.5|8751|8741|8747.6|8737.6|39
1680669900000|2023-04-05 04:45:00|8748|8738|8748.6|8738.6|8750.3|8740.3|8748|8738|50
1680670200000|2023-04-05 04:50:00|8749|8739|8745.8|8735.8|8749.8|8739.8|8745.1|8735.1|45
1680670500000|2023-04-05 04:55:00|8746|8736|8749.6|8739.6|8750.8|8740.8|8746|8736|80
1680670800000|2023-04-05 05:00:00|8749.9|8739.9|8744.3|8734.3|8749.9|8739.9|8742.9|8732.9|87
1680671100000|2023-04-05 05:05:00|8743.9|8733.9|8743.1|8733.1|8747.5|8737.5|8742.5|8732.5|54
1680671400000|2023-04-05 05:10:00|8742.9|8732.9|8737|8727|8743.6|8733.6|8736|8726|73
1680671700000|2023-04-05 05:15:00|8736.8|8726.8|8741.6|8731.6|8745.3|8735.3|8732.9|8722.9|96
1680672000000|2023-04-05 05:20:00|8741.5|8731.5|8740.8|8730.8|8744.5|8734.5|8738.3|8728.3|56
1680672300000|2023-04-05 05:25:00|8741|8731|8739.4|8729.4|8743.8|8733.8|8737.3|8727.3|74
1680672600000|2023-04-05 05:30:00|8739.6|8729.6|8738.5|8728.5|8740.9|8730.9|8734.6|8724.6|96
1680672900000|2023-04-05 05:35:00|8738.4|8728.4|8730.9|8720.9|8738.4|8728.4|8730.9|8720.9|85
1680673200000|2023-04-05 05:40:00|8731.1|8721.1|8734.4|8724.4|8737.8|8727.8|8730.9|8720.9|83
1680673500000|2023-04-05 05:45:00|8734.6|8724.6|8739.6|8729.6|8740.1|8730.1|8732.5|8722.5|110
1680673800000|2023-04-05 05:50:00|8739.9|8729.9|8744.1|8734.1|8747|8737|8736.8|8726.8|160
1680674100000|2023-04-05 05:55:00|8744.8|8734.8|8747.6|8737.6|8748.8|8738.8|8744.8|8734.8|113
1680674400000|2023-04-05 06:00:00|8747.9|8737.9|8744.1|8734.1|8747.9|8737.9|8740.8|8730.8|161
1680674700000|2023-04-05 06:05:00|8744.5|8734.5|8739|8729|8744.5|8734.5|8732.1|8722.1|145
1680675000000|2023-04-05 06:10:00|8738.8|8728.8|8743.9|8733.9|8744|8734|8733|8723|156
1680675300000|2023-04-05 06:15:00|8743.4|8733.4|8749.6|8739.6|8751.4|8741.4|8740.4|8730.4|133
1680675600000|2023-04-05 06:20:00|8749.4|8739.4|8740|8730|8749.4|8739.4|8737|8727|145
1680675900000|2023-04-05 06:25:00|8739.8|8729.8|8747.1|8737.1|8749|8739|8737.4|8727.4|133
1680676200000|2023-04-05 06:30:00|8747.3|8737.3|8731.3|8721.3|8749.6|8739.6|8728.8|8718.8|150
1680676500000|2023-04-05 06:35:00|8731.4|8721.4|8726.3|8716.3|8735.6|8725.6|8725.9|8715.9|145
1680676800000|2023-04-05 06:40:00|8726|8716|8727.1|8717.1|8728.8|8718.8|8724.5|8714.5|164
1680677100000|2023-04-05 06:45:00|8726.8|8716.8|8729|8719|8732.8|8722.8|8721.3|8711.3|115
1680677400000|2023-04-05 06:50:00|8729.4|8719.4|8722.5|8712.5|8729.4|8719.4|8720.6|8710.6|136
1680677700000|2023-04-05 06:55:00|8722.3|8712.3|8720.6|8710.6|8724.9|8714.9|8719.5|8709.5|122
1680678000000|2023-04-05 07:00:00|8719|8709|8711.8|8701.8|8730.4|8720.4|8705.5|8695.5|312
1680678300000|2023-04-05 07:05:00|8711.9|8701.9|8720.1|8710.1|8723.4|8713.4|8707.1|8697.1|215
1680678600000|2023-04-05 07:10:00|8719.9|8709.9|8733.1|8723.1|8734.5|8724.5|8709.1|8699.1|255
1680678900000|2023-04-05 07:15:00|8732.9|8722.9|8733.9|8723.9|8739.6|8729.6|8731.1|8721.1|148
1680679200000|2023-04-05 07:20:00|8733.4|8723.4|8713.4|8703.4|8733.4|8723.4|8713.4|8703.4|128
1680679500000|2023-04-05 07:25:00|8713.6|8703.6|8692.4|8682.4|8714.6|8704.6|8681|8670.6|258
1680679800000|2023-04-05 07:30:00|8692.6|8682.6|8700.6|8690.6|8707.4|8697.4|8683.4|8673.4|263
1680680100000|2023-04-05 07:35:00|8700.9|8690.9|8682.1|8672.1|8703.1|8693.1|8682.1|8672.1|204
1680680400000|2023-04-05 07:40:00|8682.4|8672.4|8676.3|8666.3|8687.1|8677.1|8676|8666|250
1680680700000|2023-04-05 07:45:00|8675.8|8665.8|8686.6|8676.6|8687.4|8677.4|8673.6|8663.6|217
1680681000000|2023-04-05 07:50:00|8686.4|8676.4|8678.6|8668.6|8686.4|8676.4|8671.1|8661.1|198
1680681300000|2023-04-05 07:55:00|8678.9|8668.9|8686.6|8676.6|8686.6|8676.6|8678.1|8668.1|190
1680681600000|2023-04-05 08:00:00|8686.9|8676.9|8693.9|8683.9|8695.9|8685.9|8683.1|8673.1|266
1680681900000|2023-04-05 08:05:00|8694.1|8684.1|8707.4|8697.4|8717.1|8707.1|8694.1|8684.1|236
1680682200000|2023-04-05 08:10:00|8707.1|8697.1|8703.9|8693.9|8717.4|8707.4|8701.9|8691.9|183
1680682500000|2023-04-05 08:15:00|8703.4|8693.4|8706.9|8696.9|8708.9|8698.9|8700.6|8690.6|136
1680682800000|2023-04-05 08:20:00|8706.4|8696.4|8710.4|8700.4|8713.9|8703.9|8704.1|8694.1|166
1680683100000|2023-04-05 08:25:00|8709.6|8699.6|8729.1|8719.1|8729.1|8719.1|8709.4|8699.4|139
1680683400000|2023-04-05 08:30:00|8729.4|8719.4|8732.9|8722.9|8738.4|8728.4|8727.6|8717.6|210
1680683700000|2023-04-05 08:35:00|8732.6|8722.6|8718.4|8708.4|8732.6|8722.6|8714.1|8704.1|178
1680684000000|2023-04-05 08:40:00|8718.1|8708.1|8719.9|8709.9|8727.4|8717.4|8717.4|8707.4|146
1680684300000|2023-04-05 08:45:00|8719.4|8709.4|8711.9|8701.9|8720.6|8710.6|8710.6|8700.6|162
1680684600000|2023-04-05 08:50:00|8711.6|8701.6|8713.4|8703.4|8718.6|8708.6|8709.1|8699.1|155
1680684900000|2023-04-05 08:55:00|8713.6|8703.6|8712.1|8702.1|8722.9|8712.9|8711.9|8701.9|117
1680685200000|2023-04-05 09:00:00|8711.9|8701.9|8708.9|8698.9|8712.4|8702.4|8704.9|8694.9|145
1680685500000|2023-04-05 09:05:00|8709.1|8699.1|8710.9|8700.9|8714.6|8704.6|8709.1|8699.1|144
1680685800000|2023-04-05 09:10:00|8710.6|8700.6|8711.6|8701.6|8715.4|8705.4|8709.4|8699.4|119
1680686100000|2023-04-05 09:15:00|8711.4|8701.4|8708.9|8698.9|8711.9|8701.9|8704.9|8694.9|85
1680686400000|2023-04-05 09:20:00|8709.4|8699.4|8698.9|8688.9|8710.9|8700.9|8698.6|8688.6|116
1680686700000|2023-04-05 09:25:00|8699.1|8689.1|8702.1|8692.1|8702.9|8692.9|8698.6|8688.6|127
1680687000000|2023-04-05 09:30:00|8701.9|8691.9|8701.4|8691.4|8702.9|8692.9|8693.1|8683.1|118
1680687300000|2023-04-05 09:35:00|8701.1|8691.1|8697.9|8687.9|8706.4|8696.4|8697.9|8687.9|84
1680687600000|2023-04-05 09:40:00|8697.6|8687.6|8700.1|8690.1|8700.6|8690.6|8695.4|8685.4|83
1680687900000|2023-04-05 09:45:00|8700.4|8690.4|8706.6|8696.6|8707.4|8697.4|8697.4|8687.4|76
1680688200000|2023-04-05 09:50:00|8706.9|8696.9|8710.4|8700.4|8712.6|8702.6|8704.4|8694.4|111
1680688500000|2023-04-05 09:55:00|8710.9|8700.9|8702.6|8692.6|8711.4|8701.4|8701.9|8691.9|94
1680688800000|2023-04-05 10:00:00|8702.4|8692.4|8703.6|8693.6|8706.1|8696.1|8700.4|8690.4|133
1680689100000|2023-04-05 10:05:00|8703.4|8693.4|8708.4|8698.4|8709.4|8699.4|8702.9|8692.9|120
1680689400000|2023-04-05 10:10:00|8708.6|8698.6|8709.6|8699.6|8713.6|8703.6|8704.9|8694.9|104
1680689700000|2023-04-05 10:15:00|8709.4|8699.4|8727.6|8717.6|8730.4|8720.4|8708.4|8698.4|168
1680690000000|2023-04-05 10:20:00|8727.4|8717.4|8731.1|8721.1|8735.1|8725.1|8727.4|8717.4|139
1680690300000|2023-04-05 10:25:00|8731.4|8721.4|8728.6|8718.6|8733.4|8723.4|8726.4|8716.4|103
1680690600000|2023-04-05 10:30:00|8728.4|8718.4|8734.4|8724.4|8739.6|8729.6|8728.4|8718.4|165
1680690900000|2023-04-05 10:35:00|8734.6|8724.6|8736.6|8726.6|8740.1|8730.1|8734.1|8724.1|133
1680691200000|2023-04-05 10:40:00|8736.4|8726.4|8738.6|8728.6|8744.1|8734.1|8735.6|8725.6|140
1680691500000|2023-04-05 10:45:00|8738.4|8728.4|8739.4|8729.4|8740.6|8730.6|8735.6|8725.6|154
1680691800000|2023-04-05 10:50:00|8739.1|8729.1|8731.6|8721.6|8744.1|8734.1|8730.9|8720.9|143
1680692100000|2023-04-05 10:55:00|8731.4|8721.4|8739.6|8729.6|8742.1|8732.1|8730.9|8720.9|143
1680692400000|2023-04-05 11:00:00|8739.4|8729.4|8741.1|8731.1|8742.6|8732.6|8734.9|8724.9|133
1680692700000|2023-04-05 11:05:00|8740.4|8730.4|8733.9|8723.9|8740.4|8730.4|8729.6|8719.6|136
1680693000000|2023-04-05 11:10:00|8733.1|8723.1|8740.6|8730.6|8741.9|8731.9|8732.1|8722.1|155
1680693300000|2023-04-05 11:15:00|8740.9|8730.9|8743.4|8733.4|8744.9|8734.9|8739.6|8729.6|109
1680693600000|2023-04-05 11:20:00|8743.6|8733.6|8755.9|8745.9|8756.9|8746.9|8742.9|8732.9|154
1680693900000|2023-04-05 11:25:00|8755.6|8745.6|8770.1|8760.1|8770.4|8760.4|8753.6|8743.6|161
1680694200000|2023-04-05 11:30:00|8769.9|8759.9|8781.6|8771.6|8781.6|8771.6|8766.9|8756.9|230
1680694500000|2023-04-05 11:35:00|8781.4|8771.4|8767.4|8757.4|8781.4|8771.4|8766.4|8756.4|184
1680694800000|2023-04-05 11:40:00|8767.1|8757.1|8758.6|8748.6|8768.4|8758.4|8755.1|8745.1|161
1680695100000|2023-04-05 11:45:00|8759.1|8749.1|8758.9|8748.9|8760.9|8750.9|8757.9|8747.9|101
1680695400000|2023-04-05 11:50:00|8758.6|8748.6|8758.9|8748.9|8758.9|8748.9|8752.9|8742.9|139
1680695700000|2023-04-05 11:55:00|8758.4|8748.4|8756.6|8746.6|8760.1|8750.1|8753.1|8743.1|137
1680696000000|2023-04-05 12:00:00|8756.1|8746.1|8744.6|8734.6|8759.6|8749.6|8744.4|8734.4|187
1680696300000|2023-04-05 12:05:00|8744.9|8734.9|8740.6|8730.6|8745.9|8735.9|8738.6|8728.6|152
1680696600000|2023-04-05 12:10:00|8740.4|8730.4|8732.1|8722.1|8740.4|8730.4|8726.9|8716.9|214
1680696900000|2023-04-05 12:15:00|8732.4|8722.4|8739.6|8729.6|8743.9|8733.9|8730.4|8720.4|481
1680697200000|2023-04-05 12:20:00|8740.6|8730.6|8752.1|8742.1|8756.6|8746.6|8739.9|8729.9|422
1680697500000|2023-04-05 12:25:00|8752.9|8742.9|8751.4|8741.4|8755.1|8745.1|8746.6|8736.6|192
1680697800000|2023-04-05 12:30:00|8751.6|8741.6|8742.6|8732.6|8759.6|8749.6|8739.6|8729.6|318
1680698100000|2023-04-05 12:35:00|8742.4|8732.4|8734.1|8724.1|8747.1|8737.1|8733.6|8723.6|246
1680698400000|2023-04-05 12:40:00|8733.6|8723.6|8740.4|8730.4|8746.6|8736.6|8729.6|8719.6|272
1680698700000|2023-04-05 12:45:00|8740.9|8730.9|8751.4|8741.4|8752.4|8742.4|8740.9|8730.9|196
1680699000000|2023-04-05 12:50:00|8751.1|8741.1|8739.4|8729.4|8751.1|8741.1|8738.1|8728.1|239
1680699300000|2023-04-05 12:55:00|8739.1|8729.1|8734.9|8724.9|8743.6|8733.6|8732.9|8722.9|193
1680699600000|2023-04-05 13:00:00|8735.1|8725.1|8735.6|8725.6|8749.6|8739.6|8728.4|8718.4|265
1680699900000|2023-04-05 13:05:00|8735.9|8725.9|8731.4|8721.4|8743.9|8733.9|8726.1|8716.1|311
1680700200000|2023-04-05 13:10:00|8730.9|8720.9|8738.1|8728.1|8740.4|8730.4|8725.6|8715.6|248
1680700500000|2023-04-05 13:15:00|8737.6|8727.6|8746.9|8736.9|8748.4|8738.4|8737.1|8727.1|177
1680700800000|2023-04-05 13:20:00|8746.4|8736.4|8741.6|8731.6|8749.6|8739.6|8740.1|8730.1|220
1680701100000|2023-04-05 13:25:00|8741.4|8731.4|8741.1|8731.1|8748.4|8738.4|8734.4|8724.4|269
1680701400000|2023-04-05 13:30:00|8741.9|8731.9|8733.1|8723.1|8747.4|8737.4|8731.6|8721.6|367
1680701700000|2023-04-05 13:35:00|8733.6|8723.6|8753.1|8743.1|8753.4|8743.4|8733.6|8723.6|342
1680702000000|2023-04-05 13:40:00|8752.6|8742.6|8760.4|8750.4|8770.6|8760.6|8746.1|8736.1|279
1680702300000|2023-04-05 13:45:00|8761.6|8751.6|8754.6|8744.6|8767.4|8757.4|8744.1|8734.1|481
1680702600000|2023-04-05 13:50:00|8755.4|8745.4|8756.4|8746.4|8771.4|8761.4|8749.6|8739.6|452
1680702900000|2023-04-05 13:55:00|8756.1|8746.1|8765.4|8755.4|8768.9|8758.9|8750|8740|286
1680703200000|2023-04-05 14:00:00|8775.4|8774.1|8760.6|8750.6|8788.9|8774.1|8759.1|8749.1|598
1680703500000|2023-04-05 14:05:00|8761.1|8751.1|8748.1|8738.1|8766.1|8756.1|8746.9|8736.9|415
1680703800000|2023-04-05 14:10:00|8747.9|8737.9|8751.1|8741.1|8752.1|8742.1|8737.6|8727.6|454
1680704100000|2023-04-05 14:15:00|8750.9|8740.9|8744.1|8734.1|8753.9|8743.9|8742.9|8732.9|367
1680704400000|2023-04-05 14:20:00|8744.4|8734.4|8752.6|8742.6|8754.1|8744.1|8743.6|8733.6|353
1680704700000|2023-04-05 14:25:00|8752.4|8742.4|8743.1|8733.1|8756.9|8746.9|8743.1|8733.1|274
1680705000000|2023-04-05 14:30:00|8742.9|8732.9|8738.9|8728.9|8751.4|8741.4|8736.1|8726.1|402
1680705300000|2023-04-05 14:35:00|8738.4|8728.4|8741.6|8731.6|8745.4|8735.4|8736.9|8726.9|310
1680705600000|2023-04-05 14:40:00|8741.4|8731.4|8725.9|8715.9|8741.9|8731.9|8725.1|8715.1|317
1680705900000|2023-04-05 14:45:00|8725.6|8715.6|8732.4|8722.4|8737.6|8727.6|8722.9|8712.9|413
1680706200000|2023-04-05 14:50:00|8732.1|8722.1|8744.9|8734.9|8747|8737|8732.1|8722.1|364
1680706500000|2023-04-05 14:55:00|8745.1|8735.1|8739.6|8729.6|8753.6|8743.6|8736.1|8726.1|343
1680706800000|2023-04-05 15:00:00|8740.1|8730.1|8747.6|8737.6|8747.9|8737.9|8735.9|8725.9|342
1680707100000|2023-04-05 15:05:00|8747.9|8737.9|8750.9|8740.9|8753.9|8743.9|8747.6|8737.6|263
1680707400000|2023-04-05 15:10:00|8750.6|8740.6|8761.6|8751.6|8764.6|8754.6|8750.1|8740.1|258
1680707700000|2023-04-05 15:15:00|8761.9|8751.9|8762.1|8752.1|8765.4|8755.4|8760.4|8750.4|268
1680708000000|2023-04-05 15:20:00|8761.9|8751.9|8761.4|8751.4|8770.4|8760.4|8755.9|8745.9|308
1680708300000|2023-04-05 15:25:00|8761.1|8751.1|8765.4|8755.4|8769.9|8759.9|8757.1|8747.1|301
1680708600000|2023-04-05 15:30:00|8765.1|8755.1|8781.4|8771.4|8784.9|8774.9|8764.4|8754.4|302
1680708900000|2023-04-05 15:35:00|8781.1|8771.1|8804.4|8794.4|8807.9|8797.9|8780.9|8770.9|290
1680709200000|2023-04-05 15:40:00|8805.1|8795.1|8790.1|8780.1|8805.9|8795.9|8790.1|8780.1|270
1680709500000|2023-04-05 15:45:00|8789.9|8779.9|8789.1|8779.1|8792.4|8782.4|8782.6|8772.6|301
1680709800000|2023-04-05 15:50:00|8790.1|8780.1|8793.4|8783.4|8796.1|8786.1|8789.4|8779.4|200
1680710100000|2023-04-05 15:55:00|8793.1|8783.1|8803.6|8793.6|8803.6|8793.6|8793.1|8783.1|214
1680710400000|2023-04-05 16:00:00|8803.9|8793.9|8800.9|8790.9|8804.1|8794.1|8800.6|8790.6|191
1680710700000|2023-04-05 16:05:00|8801.1|8791.1|8791.4|8781.4|8803.4|8793.4|8786.9|8776.9|267
1680711000000|2023-04-05 16:10:00|8791.6|8781.6|8793.1|8783.1|8797.6|8787.6|8789.1|8779.1|212
1680711300000|2023-04-05 16:15:00|8793.4|8783.4|8795.1|8785.1|8795.9|8785.9|8790.6|8780.6|221
1680711600000|2023-04-05 16:20:00|8795.4|8785.4|8792.9|8782.9|8795.4|8785.4|8789.6|8779.6|146
1680711900000|2023-04-05 16:25:00|8792.6|8782.6|8788.6|8778.6|8792.9|8782.9|8784.1|8774.1|197
1680712200000|2023-04-05 16:30:00|8789.1|8779.1|8788.9|8778.9|8789.1|8779.1|8785.9|8775.9|192
1680712500000|2023-04-05 16:35:00|8789.1|8779.1|8794.1|8784.1|8800.4|8790.4|8788.9|8778.9|171
1680712800000|2023-04-05 16:40:00|8793.9|8783.9|8789.6|8779.6|8794.1|8784.1|8786.6|8776.6|208
1680713100000|2023-04-05 16:45:00|8789.4|8779.4|8779.4|8769.4|8791.9|8781.9|8777.9|8767.9|193
1680713400000|2023-04-05 16:50:00|8779.1|8769.1|8784.1|8774.1|8784.6|8774.6|8774.4|8764.4|216
1680713700000|2023-04-05 16:55:00|8784.4|8774.4|8786.6|8776.6|8795.6|8785.6|8777.6|8767.6|416
1680714000000|2023-04-05 17:00:00|8786.4|8776.4|8781.9|8771.9|8786.4|8776.4|8773.6|8763.6|241
1680714300000|2023-04-05 17:05:00|8782.1|8772.1|8780.8|8770.8|8784.6|8774.6|8775.6|8765.6|167
1680714600000|2023-04-05 17:10:00|8780.6|8770.6|8781.9|8771.9|8784.1|8774.1|8777|8767|214
1680714900000|2023-04-05 17:15:00|8782.1|8772.1|8784.3|8774.3|8785.3|8775.3|8781|8771|161
1680715200000|2023-04-05 17:20:00|8784|8774|8783|8773|8785.1|8775.1|8781|8771|217
1680715500000|2023-04-05 17:25:00|8783.3|8773.3|8787.5|8777.5|8788.3|8778.3|8783|8773|173
1680715800000|2023-04-05 17:30:00|8788.5|8778.5|8786.6|8776.6|8789.6|8779.6|8786.1|8776.1|200
1680716100000|2023-04-05 17:35:00|8786.9|8776.9|8783.4|8773.4|8786.9|8776.9|8782.1|8772.1|170
1680716400000|2023-04-05 17:40:00|8783.6|8773.6|8783.1|8773.1|8785.1|8775.1|8782.5|8772.5|139
1680716700000|2023-04-05 17:45:00|8783|8773|8783.1|8773.1|8787.3|8777.3|8782.8|8772.8|162
1680717000000|2023-04-05 17:50:00|8783.3|8773.3|8783.6|8773.6|8785.3|8775.3|8781.9|8771.9|79
1680717300000|2023-04-05 17:55:00|8783.4|8773.4|8791.5|8771.5|8792.8|8774|8783.1|8768.6|31
1680739200000|2023-04-06 00:00:00|8796.8|8786.8|8794.6|8784.6|8798|8788|8791|8781|83
1680739500000|2023-04-06 00:05:00|8794.4|8784.4|8795.5|8785.5|8799.8|8789.8|8793.8|8783.8|114
1680739800000|2023-04-06 00:10:00|8795.6|8785.6|8789.3|8779.3|8795.9|8785.9|8788.4|8778.4|91
1680740100000|2023-04-06 00:15:00|8789.1|8779.1|8792.1|8782.1|8792.1|8782.1|8785.4|8775.4|100
1680740400000|2023-04-06 00:20:00|8792.3|8782.3|8787.8|8777.8|8794.6|8784.6|8784.1|8774.1|84
1680740700000|2023-04-06 00:25:00|8788|8778|8787.3|8777.3|8789.6|8779.6|8786.1|8776.1|83
1680741000000|2023-04-06 00:30:00|8787.5|8777.5|8786.1|8776.1|8788.3|8778.3|8786.1|8776.1|78
1680741300000|2023-04-06 00:35:00|8786.3|8776.3|8793.9|8783.9|8795.3|8785.3|8786.3|8776.3|110
1680741600000|2023-04-06 00:40:00|8793.8|8783.8|8799.3|8789.3|8799.3|8789.3|8793.8|8783.8|91
1680741900000|2023-04-06 00:45:00|8799.4|8789.4|8799.5|8789.5|8802.4|8792.4|8797.1|8787.1|108
1680742200000|2023-04-06 00:50:00|8799.8|8789.8|8802.1|8792.1|8803.8|8793.8|8799.5|8789.5|92
1680742500000|2023-04-06 00:55:00|8802.6|8792.6|8809.3|8799.3|8810.3|8800.3|8801.3|8791.3|161
1680742800000|2023-04-06 01:00:00|8809|8799|8834|8824|8835.8|8825.8|8809|8799|652
1680743100000|2023-04-06 01:05:00|8832.8|8822.8|8837.9|8827.9|8841.9|8831.9|8832.1|8822.1|552
1680743400000|2023-04-06 01:10:00|8837.6|8827.6|8836.6|8826.6|8842.4|8832.4|8835.3|8825.3|501
1680743700000|2023-04-06 01:15:00|8836.3|8826.3|8833.3|8823.3|8839.3|8829.3|8828.6|8818.6|364
1680744000000|2023-04-06 01:20:00|8833|8823|8843.6|8833.6|8844.6|8834.6|8832.6|8822.6|352
1680744300000|2023-04-06 01:25:00|8844|8834|8839.6|8829.6|8844.6|8834.6|8837.6|8827.6|308
1680744600000|2023-04-06 01:30:00|8839.1|8829.1|8844|8834|8847.3|8837.3|8836|8826|439
1680744900000|2023-04-06 01:35:00|8843.8|8833.8|8849.6|8839.6|8850.3|8840.3|8834.6|8824.6|466
1680745200000|2023-04-06 01:40:00|8850.1|8840.1|8849|8839|8851|8841|8845.5|8835.5|291
1680745500000|2023-04-06 01:45:00|8849.3|8839.3|8848.1|8838.1|8853.5|8843.5|8846.1|8836.1|370
1680745800000|2023-04-06 01:50:00|8847.4|8837.4|8849|8839|8849.5|8839.5|8843.5|8833.5|315
1680746100000|2023-04-06 01:55:00|8848.8|8838.8|8846.1|8836.1|8848.9|8838.9|8842.1|8832.1|332
1680746400000|2023-04-06 02:00:00|8846.9|8836.9|8852.9|8842.9|8853.1|8843.1|8843.9|8833.9|324
1680746700000|2023-04-06 02:05:00|8852.8|8842.8|8848.6|8838.6|8853.8|8843.8|8847.5|8837.5|254
1680747000000|2023-04-06 02:10:00|8848.4|8838.4|8853.1|8843.1|8853.6|8843.6|8847.4|8837.4|243
1680747300000|2023-04-06 02:15:00|8852.9|8842.9|8842.9|8832.9|8852.9|8842.9|8842.1|8832.1|170
1680747600000|2023-04-06 02:20:00|8842.8|8832.8|8842.6|8832.6|8843.1|8833.1|8840.3|8830.3|118
1680747900000|2023-04-06 02:25:00|8842.4|8832.4|8846.1|8836.1|8846.4|8836.4|8842.3|8832.3|157
1680748200000|2023-04-06 02:30:00|8845.9|8835.9|8853.3|8843.3|8853.6|8843.6|8845.9|8835.9|268
1680748500000|2023-04-06 02:35:00|8853.4|8843.4|8853.1|8843.1|8853.6|8843.6|8851|8841|240
1680748800000|2023-04-06 02:40:00|8853.4|8843.4|8852.1|8842.1|8853.6|8843.6|8850.9|8840.9|175
1680749100000|2023-04-06 02:45:00|8852.4|8842.4|8850.5|8840.5|8853.4|8843.4|8850.1|8840.1|170
1680749400000|2023-04-06 02:50:00|8850.4|8840.4|8844|8834|8850.4|8840.4|8843.4|8833.4|243
1680749700000|2023-04-06 02:55:00|8844.1|8834.1|8848.5|8838.5|8851.3|8841.3|8844.1|8834.1|309
1680750000000|2023-04-06 03:00:00|8848.3|8838.3|8849.3|8839.3|8850.9|8840.9|8846.9|8836.9|178
1680750300000|2023-04-06 03:05:00|8849.4|8839.4|8849|8839|8850.8|8840.8|8847.4|8837.4|204
1680750600000|2023-04-06 03:10:00|8849.3|8839.3|8850.1|8840.1|8851.5|8841.5|8848|8838|201
1680750900000|2023-04-06 03:15:00|8850.4|8840.4|8846.9|8836.9|8851.1|8841.1|8844.9|8834.9|196
1680751200000|2023-04-06 03:20:00|8848|8838|8848.1|8838.1|8849.3|8839.3|8846.4|8836.4|178
1680751500000|2023-04-06 03:25:00|8848.3|8838.3|8847.1|8837.1|8848.5|8838.5|8844.9|8834.9|235
1680751800000|2023-04-06 03:30:00|8847|8837|8844.6|8834.6|8847.1|8837.1|8841.1|8831.1|85
1680752100000|2023-04-06 03:35:00|8844.9|8834.9|8844.6|8834.6|8845.1|8835.1|8842.6|8832.6|55
1680752400000|2023-04-06 03:40:00|8844.8|8834.8|8847.1|8837.1|8847.9|8837.9|8843.9|8833.9|69
1680752700000|2023-04-06 03:45:00|8847.4|8837.4|8843.4|8833.4|8847.9|8837.9|8841.9|8831.9|68
1680753000000|2023-04-06 03:50:00|8843.1|8833.1|8840.5|8830.5|8844|8834|8839.9|8829.9|43
1680753300000|2023-04-06 03:55:00|8840.4|8830.4|8839.5|8829.5|8840.4|8830.4|8837.4|8827.4|66
1680753600000|2023-04-06 04:00:00|8839.1|8829.1|8839.5|8829.5|8841|8831|8837.5|8827.5|80
1680753900000|2023-04-06 04:05:00|8839.6|8829.6|8837.6|8827.6|8840.6|8830.6|8837.1|8827.1|80
1680754200000|2023-04-06 04:10:00|8837.8|8827.8|8837.1|8827.1|8840.1|8830.1|8836.9|8826.9|68
1680754500000|2023-04-06 04:15:00|8837.4|8827.4|8832.1|8822.1|8838.4|8828.4|8832.1|8822.1|48
1680754800000|2023-04-06 04:20:00|8831.9|8821.9|8832.9|8822.9|8834.3|8824.3|8830.6|8820.6|82
1680755100000|2023-04-06 04:25:00|8833|8823|8837.3|8827.3|8837.3|8827.3|8832.6|8822.6|80
1680755400000|2023-04-06 04:30:00|8837.5|8827.5|8845.3|8835.3|8845.8|8835.8|8837|8827|119
1680755700000|2023-04-06 04:35:00|8845.6|8835.6|8844.9|8834.9|8848.9|8838.9|8844.8|8834.8|61
1680756000000|2023-04-06 04:40:00|8844.8|8834.8|8843|8833|8844.8|8834.8|8841.6|8831.6|83
1680756300000|2023-04-06 04:45:00|8842.8|8832.8|8839.5|8829.5|8842.8|8832.8|8837.8|8827.8|72
1680756600000|2023-04-06 04:50:00|8839.3|8829.3|8833.5|8823.5|8839.3|8829.3|8833.1|8823.1|117
1680756900000|2023-04-06 04:55:00|8833.3|8823.3|8831.3|8821.3|8833.8|8823.8|8829.4|8819.4|63
1680757200000|2023-04-06 05:00:00|8831.5|8821.5|8827.4|8817.4|8832.9|8822.9|8825.3|8815.3|151
1680757500000|2023-04-06 05:05:00|8827.5|8817.5|8827.6|8817.6|8828|8818|8825.5|8815.5|121
1680757800000|2023-04-06 05:10:00|8828|8818|8832.1|8822.1|8833.3|8823.3|8826.5|8816.5|117
1680758100000|2023-04-06 05:15:00|8832.4|8822.4|8828.1|8818.1|8832.4|8822.4|8825.3|8815.3|112
1680758400000|2023-04-06 05:20:00|8828.4|8818.4|8831|8821|8832.5|8822.5|8828|8818|114
1680758700000|2023-04-06 05:25:00|8831.3|8821.3|8834.1|8824.1|8837|8827|8831.3|8821.3|123
1680759000000|2023-04-06 05:30:00|8833.9|8823.9|8842.6|8832.6|8843.8|8833.8|8833.6|8823.6|358
1680759300000|2023-04-06 05:35:00|8842.4|8832.4|8838|8828|8843.8|8833.8|8837.1|8827.1|281
1680759600000|2023-04-06 05:40:00|8837.9|8827.9|8837.9|8827.9|8840|8830|8837|8827|344
1680759900000|2023-04-06 05:45:00|8837.6|8827.6|8835.8|8825.8|8841.8|8831.8|8835.4|8825.4|263
1680760200000|2023-04-06 05:50:00|8835.5|8825.5|8839.8|8829.8|8842.6|8832.6|8834.5|8824.5|161
1680760500000|2023-04-06 05:55:00|8839.5|8829.5|8841|8831|8841.5|8831.5|8838.4|8828.4|116
1680760800000|2023-04-06 06:00:00|8841.3|8831.3|8842.3|8832.3|8844.1|8834.1|8838.1|8828.1|180
1680761100000|2023-04-06 06:05:00|8842.5|8832.5|8839.1|8829.1|8843.4|8833.4|8838.1|8828.1|146
1680761400000|2023-04-06 06:10:00|8839.4|8829.4|8833.4|8823.4|8841|8831|8831.5|8821.5|177
1680761700000|2023-04-06 06:15:00|8833.1|8823.1|8829.6|8819.6|8834|8824|8827.9|8817.9|225
1680762000000|2023-04-06 06:20:00|8829.4|8819.4|8821.3|8811.3|8833.8|8823.8|8818.8|8808.8|204
1680762300000|2023-04-06 06:25:00|8821|8811|8823.3|8813.3|8824.8|8814.8|8819.5|8809.5|224
1680762600000|2023-04-06 06:30:00|8822.9|8812.9|8823.9|8813.9|8824.9|8814.9|8821.3|8811.3|172
1680762900000|2023-04-06 06:35:00|8823.6|8813.6|8827.3|8817.3|8828|8818|8820.8|8810.8|144
1680763200000|2023-04-06 06:40:00|8827.5|8817.5|8816|8806|8829.1|8819.1|8816|8806|198
1680763500000|2023-04-06 06:45:00|8815.9|8805.9|8818.3|8808.3|8818.5|8808.5|8812|8802|201
1680763800000|2023-04-06 06:50:00|8818|8808|8824.6|8814.6|8826.3|8816.3|8818|8808|168
1680764100000|2023-04-06 06:55:00|8824.3|8814.3|8826.9|8816.9|8830.9|8820.9|8823.9|8813.9|207
1680764400000|2023-04-06 07:00:00|8826.4|8816.4|8846.4|8836.4|8846.4|8836.4|8826.4|8816.4|287
1680764700000|2023-04-06 07:05:00|8847.1|8837.1|8844.3|8834.3|8853.5|8843.5|8842.4|8826.1|176
1680765000000|2023-04-06 07:10:00|8844.5|8834.5|8850.9|8840.9|8853.4|8843.4|8844.5|8834.5|175
1680765300000|2023-04-06 07:15:00|8850.4|8840.4|8849.6|8839.6|8853.4|8843.4|8840.4|8830.4|198
1680765600000|2023-04-06 07:20:00|8849.9|8839.9|8850.6|8840.6|8853.4|8843.4|8848.1|8838.1|123
1680765900000|2023-04-06 07:25:00|8850.9|8840.9|8851.9|8841.9|8853.1|8843.1|8846.6|8836.6|124
1680766200000|2023-04-06 07:30:00|8852.1|8842.1|8853.1|8843.1|8853.9|8843.9|8851.4|8841.4|127
1680766500000|2023-04-06 07:35:00|8853.4|8843.4|8864.6|8854.6|8876.1|8862.1|8852.9|8842.9|209
1680766800000|2023-04-06 07:40:00|8864.4|8854.4|8867.4|8857.4|8867.4|8857.4|8858.6|8848.6|152
1680767100000|2023-04-06 07:45:00|8867.6|8857.6|8870.9|8860.9|8875.4|8865.4|8865.9|8855.9|162
1680767400000|2023-04-06 07:50:00|8871.1|8861.1|8873.4|8863.4|8873.4|8863.4|8868.6|8858.6|87
1680767700000|2023-04-06 07:55:00|8873.1|8863.1|8870.9|8860.9|8879.1|8869.1|8870.4|8860.4|106
1680768000000|2023-04-06 08:00:00|8871.1|8861.1|8862.6|8852.6|8872.6|8862.6|8852.5|8842.5|238
1680768300000|2023-04-06 08:05:00|8862.9|8852.9|8866.9|8856.9|8875.6|8865.6|8862.9|8852.9|126
1680768600000|2023-04-06 08:10:00|8864.6|8854.6|8854.1|8844.1|8866.9|8856.9|8851.9|8841.9|188
1680768900000|2023-04-06 08:15:00|8854.6|8844.6|8855.6|8845.6|8861.9|8851.9|8851.6|8841.6|127
1680769200000|2023-04-06 08:20:00|8855.9|8845.9|8852.9|8842.9|8859.6|8849.6|8846.9|8836.9|155
1680769500000|2023-04-06 08:25:00|8852.6|8842.6|8852.4|8842.4|8857.4|8847.4|8851.1|8841.1|93
1680769800000|2023-04-06 08:30:00|8852.9|8842.9|8859.1|8849.1|8860.4|8850.4|8852.1|8842.1|122
1680770100000|2023-04-06 08:35:00|8858.9|8848.9|8865.6|8855.6|8865.9|8855.9|8855.1|8845.1|98
1680770400000|2023-04-06 08:40:00|8865.9|8855.9|8866.9|8856.9|8869.9|8859.9|8862.6|8852.6|62
1680770700000|2023-04-06 08:45:00|8866.6|8856.6|8863.4|8853.4|8872.4|8862.4|8862.6|8852.6|81
1680771000000|2023-04-06 08:50:00|8863.6|8853.6|8863|8853|8869.9|8859.9|8863|8853|96
1680771300000|2023-04-06 08:55:00|8863.1|8853.1|8864.9|8854.9|8869.4|8859.4|8863.1|8853.1|38
1680771600000|2023-04-06 09:00:00|8864.6|8854.6|8861.6|8851.6|8869.4|8859.4|8861.1|8851.1|100
1680771900000|2023-04-06 09:05:00|8861.4|8851.4|8862.1|8852.1|8864.9|8854.9|8859.6|8849.6|88
1680772200000|2023-04-06 09:10:00|8862.4|8852.4|8855.9|8845.9|8862.9|8852.9|8855.6|8845.6|82
1680772500000|2023-04-06 09:15:00|8855.6|8845.6|8854.1|8844.1|8857.9|8847.9|8853.9|8843.9|72
1680772800000|2023-04-06 09:20:00|8852.1|8842.1|8853.6|8843.6|8855.6|8845.6|8850.1|8840.1|99
1680773100000|2023-04-06 09:25:00|8852.9|8842.9|8854.4|8844.4|8857.9|8847.9|8850.1|8840.1|110
1680773400000|2023-04-06 09:30:00|8853.9|8843.9|8852.6|8842.6|8856.1|8846.1|8852.6|8842.6|79
1680773700000|2023-04-06 09:35:00|8853.1|8843.1|8857.1|8847.1|8859.4|8849.4|8852.6|8842.6|86
1680774000000|2023-04-06 09:40:00|8857.4|8847.4|8858.9|8848.9|8859.6|8849.6|8855.6|8845.6|85
1680774300000|2023-04-06 09:45:00|8858.6|8848.6|8859.4|8849.4|8860.4|8850.4|8857.6|8847.6|118
1680774600000|2023-04-06 09:50:00|8859.1|8849.1|8863.1|8853.1|8868.4|8858.4|8858.6|8848.6|136
1680774900000|2023-04-06 09:55:00|8862.9|8852.9|8865.9|8855.9|8866.1|8856.1|8861.6|8851.6|141
1680775200000|2023-04-06 10:00:00|8865.6|8855.6|8856.6|8846.6|8865.6|8855.6|8855.4|8845.4|141
1680775500000|2023-04-06 10:05:00|8856.9|8846.9|8861.4|8851.4|8863.1|8853.1|8856.4|8846.4|113
1680775800000|2023-04-06 10:10:00|8861.1|8851.1|8858.9|8848.9|8862.6|8852.6|8857.6|8847.6|106
1680776100000|2023-04-06 10:15:00|8859.1|8849.1|8862.1|8852.1|8863.1|8853.1|8857.6|8847.6|113
1680776400000|2023-04-06 10:20:00|8862.4|8852.4|8854.4|8844.4|8862.6|8852.6|8853.6|8843.6|130
1680776700000|2023-04-06 10:25:00|8854.6|8844.6|8860.1|8850.1|8862.6|8852.6|8854.6|8844.6|115
1680777000000|2023-04-06 10:30:00|8860.4|8850.4|8857.1|8847.1|8860.9|8850.9|8857.1|8847.1|109
1680777300000|2023-04-06 10:35:00|8857.4|8847.4|8853.6|8843.6|8857.6|8847.6|8852.1|8842.1|117
1680777600000|2023-04-06 10:40:00|8853.9|8843.9|8853.1|8843.1|8854.9|8844.9|8850.9|8840.9|116
1680777900000|2023-04-06 10:45:00|8852.9|8842.9|8854.4|8844.4|8856.6|8846.6|8850.9|8840.9|112
1680778200000|2023-04-06 10:50:00|8854.1|8844.1|8852.1|8842.1|8856.1|8846.1|8851.1|8841.1|94
1680778500000|2023-04-06 10:55:00|8852.4|8842.4|8846.6|8836.6|8852.6|8842.6|8846.1|8836.1|105
1680778800000|2023-04-06 11:00:00|8846.4|8836.4|8855.4|8845.4|8856.4|8846.4|8845.6|8835.6|101
1680779100000|2023-04-06 11:05:00|8855.6|8845.6|8855.4|8845.4|8856.6|8846.6|8852.6|8842.6|143
1680779400000|2023-04-06 11:10:00|8854.6|8844.6|8856.6|8846.6|8857.6|8847.6|8850.1|8840.1|88
1680779700000|2023-04-06 11:15:00|8856.1|8846.1|8851.4|8841.4|8856.1|8846.1|8848.6|8838.6|118
1680780000000|2023-04-06 11:20:00|8851.1|8841.1|8851.6|8841.6|8852.1|8842.1|8849.4|8839.4|104
1680780300000|2023-04-06 11:25:00|8851.9|8841.9|8853.9|8843.9|8856.4|8846.4|8845.4|8835.4|94
1680780600000|2023-04-06 11:30:00|8854.1|8844.1|8844.6|8834.6|8860.9|8850.9|8843.6|8833.6|192
1680780900000|2023-04-06 11:35:00|8844.4|8834.4|8849.1|8839.1|8849.9|8839.9|8842.6|8832.6|157
1680781200000|2023-04-06 11:40:00|8848.9|8838.9|8855.9|8845.9|8856.4|8846.4|8848.9|8838.9|98
1680781500000|2023-04-06 11:45:00|8856.4|8846.4|8860.9|8850.9|8864.9|8854.9|8854.6|8844.6|91
1680781800000|2023-04-06 11:50:00|8861.1|8851.1|8864.1|8854.1|8864.1|8854.1|8859.1|8849.1|75
1680782100000|2023-04-06 11:55:00|8864.4|8854.4|8863.6|8853.6|8866.6|8856.6|8862.4|8852.4|92
1680782400000|2023-04-06 12:00:00|8863.9|8853.9|8868.6|8858.6|8873.4|8863.4|8863.9|8853.9|172
1680782700000|2023-04-06 12:05:00|8868.4|8858.4|8849.6|8839.6|8868.6|8858.6|8849.6|8839.6|239
1680783000000|2023-04-06 12:10:00|8849.4|8839.4|8845.4|8835.4|8852.1|8842.1|8842.6|8832.6|239
1680783300000|2023-04-06 12:15:00|8845.1|8835.1|8824.1|8814.1|8845.1|8835.1|8823.1|8813.1|166
1680783600000|2023-04-06 12:20:00|8823.9|8813.9|8834.6|8824.6|8836.4|8826.4|8821.6|8811.6|198
1680783900000|2023-04-06 12:25:00|8835.1|8825.1|8826.9|8816.9|8835.6|8825.6|8823.4|8813.4|154
1680784200000|2023-04-06 12:30:00|8826.6|8816.6|8810.6|8800.6|8834.4|8824.4|8808.8|8798.8|488
1680784500000|2023-04-06 12:35:00|8811.1|8801.1|8811.9|8801.9|8814.4|8804.4|8809.1|8799.1|315
1680784800000|2023-04-06 12:40:00|8811.4|8801.4|8811.9|8801.9|8815.4|8805.4|8810.6|8800.6|185
1680785100000|2023-04-06 12:45:00|8812.1|8802.1|8807.9|8797.9|8816.1|8806.1|8805.9|8795.9|300
1680785400000|2023-04-06 12:50:00|8807.6|8797.6|8806.6|8796.6|8808.9|8798.9|8798.4|8788.4|282
1680785700000|2023-04-06 12:55:00|8807.1|8797.1|8802.9|8792.9|8813.4|8803.4|8799.4|8789.4|309
1680786000000|2023-04-06 13:00:00|8802.6|8792.6|8798.8|8788.8|8813.8|8803.8|8792.1|8782.1|524
1680786300000|2023-04-06 13:05:00|8798.5|8788.5|8797.1|8787.1|8807.9|8797.9|8795.9|8785.9|373
1680786600000|2023-04-06 13:10:00|8795.9|8785.9|8799.6|8789.6|8803.1|8793.1|8790.9|8780.9|345
1680786900000|2023-04-06 13:15:00|8799.9|8789.9|8813.1|8803.1|8813.9|8803.9|8794.6|8784.6|341
1680787200000|2023-04-06 13:20:00|8812.9|8802.9|8820.6|8810.6|8823.1|8813.1|8812.9|8802.9|356
1680787500000|2023-04-06 13:25:00|8820.4|8810.4|8816.1|8806.1|8829.9|8819.9|8813.9|8803.9|265
1680787800000|2023-04-06 13:30:00|8816.6|8806.6|8803.1|8793.1|8818.9|8808.9|8800.4|8790.4|390
1680788100000|2023-04-06 13:35:00|8803.4|8793.4|8793.1|8783.1|8804.9|8794.9|8793.1|8783.1|352
1680788400000|2023-04-06 13:40:00|8793.4|8783.4|8780.4|8770.4|8793.6|8783.6|8777.4|8767.4|431
1680788700000|2023-04-06 13:45:00|8779.9|8769.9|8780.1|8770.1|8781.9|8771.9|8771.6|8761.6|459
1680789000000|2023-04-06 13:50:00|8779.9|8769.9|8769.9|8759.9|8781.6|8771.6|8764.6|8754.6|411
1680789300000|2023-04-06 13:55:00|8770.1|8760.1|8770.4|8760.4|8774.3|8764.3|8761.3|8751.3|445
1680789600000|2023-04-06 14:00:00|8770.1|8760.1|8769.4|8759.4|8774.9|8764.9|8765.6|8755.6|442
1680789900000|2023-04-06 14:05:00|8770.6|8760.6|8782.1|8772.1|8789.4|8779.4|8770.6|8760.6|417
1680790200000|2023-04-06 14:10:00|8781.9|8771.9|8792.6|8782.6|8799.4|8789.4|8780.9|8770.9|432
1680790500000|2023-04-06 14:15:00|8792.9|8782.9|8791.4|8781.4|8793.9|8783.9|8785.6|8775.6|339
1680790800000|2023-04-06 14:20:00|8791.1|8781.1|8785.1|8775.1|8791.4|8781.4|8783.9|8773.9|315
1680791100000|2023-04-06 14:25:00|8785.4|8775.4|8791.1|8781.1|8799.9|8789.9|8784.6|8774.6|319
1680791400000|2023-04-06 14:30:00|8790.9|8780.9|8793.6|8783.6|8797.6|8787.6|8786.1|8776.1|374
1680791700000|2023-04-06 14:35:00|8792.9|8782.9|8786.6|8776.6|8793.6|8783.6|8783.6|8773.6|274
1680792000000|2023-04-06 14:40:00|8786.9|8776.9|8786.6|8776.6|8790.4|8780.4|8782.1|8772.1|306
1680792300000|2023-04-06 14:45:00|8786.4|8776.4|8793.6|8783.6|8800.1|8790.1|8780.9|8770.9|322
1680792600000|2023-04-06 14:50:00|8793.9|8783.9|8794.1|8784.1|8800.1|8790.1|8791.6|8781.6|313
1680792900000|2023-04-06 14:55:00|8793.9|8783.9|8793.1|8783.1|8797.1|8787.1|8790.4|8780.4|273
1680793200000|2023-04-06 15:00:00|8795.4|8785.4|8802.6|8792.6|8808.4|8798.4|8794.4|8784.4|305
1680793500000|2023-04-06 15:05:00|8802.1|8792.1|8800.1|8790.1|8807.1|8797.1|8796.9|8786.9|278
1680793800000|2023-04-06 15:10:00|8800.4|8790.4|8794.1|8784.1|8800.4|8790.4|8792.1|8782.1|217
1680794100000|2023-04-06 15:15:00|8794.4|8784.4|8792.1|8782.1|8796.1|8786.1|8791.1|8781.1|222
1680794400000|2023-04-06 15:20:00|8792.4|8782.4|8784.4|8774.4|8794.6|8784.6|8783.9|8773.9|184
1680794700000|2023-04-06 15:25:00|8783.9|8773.9|8779.6|8769.6|8784.1|8774.1|8777.9|8767.9|242
1680795000000|2023-04-06 15:30:00|8779.4|8769.4|8781.1|8771.1|8782.4|8772.4|8776.4|8766.4|206
1680795300000|2023-04-06 15:35:00|8780.9|8770.9|8786.4|8776.4|8786.4|8776.4|8778.9|8768.9|224
1680795600000|2023-04-06 15:40:00|8786.6|8776.6|8799.1|8789.1|8799.1|8789.1|8786.4|8776.4|236
1680795900000|2023-04-06 15:45:00|8799.4|8789.4|8804.1|8794.1|8809.9|8799.9|8799.4|8789.4|249
1680796200000|2023-04-06 15:50:00|8803.9|8793.9|8806.1|8796.1|8808.9|8798.9|8798.9|8788.9|191
1680796500000|2023-04-06 15:55:00|8806.4|8796.4|8811.6|8801.6|8814.6|8804.6|8805.6|8795.6|238
1680796800000|2023-04-06 16:00:00|8811.4|8801.4|8827.9|8817.9|8827.9|8817.9|8811.4|8801.4|236
1680797100000|2023-04-06 16:05:00|8828.1|8818.1|8825.4|8815.4|8833.4|8823.4|8825.1|8815.1|291
1680797400000|2023-04-06 16:10:00|8825.6|8815.6|8831.9|8821.9|8833.9|8823.9|8825.1|8815.1|207
1680797700000|2023-04-06 16:15:00|8832.1|8822.1|8833.9|8823.9|8836.4|8826.4|8830.9|8820.9|236
1680798000000|2023-04-06 16:20:00|8833.6|8823.6|8835.6|8825.6|8837.9|8827.9|8830.9|8820.9|189
1680798300000|2023-04-06 16:25:00|8835.9|8825.9|8839.1|8829.1|8839.4|8829.4|8834.6|8824.6|140
1680798600000|2023-04-06 16:30:00|8839.4|8829.4|8841.1|8831.1|8844.6|8834.6|8838.9|8828.9|189
1680798900000|2023-04-06 16:35:00|8841.4|8831.4|8850.1|8840.1|8851.4|8841.4|8839.4|8829.4|277
1680799200000|2023-04-06 16:40:00|8849.9|8839.9|8852.4|8842.4|8859.1|8849.1|8848.4|8838.4|222
1680799500000|2023-04-06 16:45:00|8852.6|8842.6|8857.4|8847.4|8859.4|8849.4|8851.9|8841.9|247
1680799800000|2023-04-06 16:50:00|8857.1|8847.1|8857.6|8847.6|8860.4|8850.4|8849.6|8839.6|229
1680800100000|2023-04-06 16:55:00|8857.4|8847.4|8846.9|8836.9|8858.5|8848.5|8844|8834|379
1680800400000|2023-04-06 17:00:00|8847.1|8837.1|8853.6|8843.6|8853.6|8843.6|8842.4|8832.4|266
1680800700000|2023-04-06 17:05:00|8853.4|8843.4|8849.3|8839.3|8853.5|8843.5|8846.9|8836.9|180
1680801000000|2023-04-06 17:10:00|8849|8839|8847.5|8837.5|8850.4|8840.4|8847|8837|151
1680801300000|2023-04-06 17:15:00|8847.3|8837.3|8849.5|8839.5|8850.8|8840.8|8846.5|8836.5|113
1680801600000|2023-04-06 17:20:00|8849.8|8839.8|8850.3|8840.3|8857.5|8847.5|8849.5|8837|144
1680801900000|2023-04-06 17:25:00|8850.4|8840.4|8854.5|8844.5|8855.5|8845.5|8850.4|8840.4|139
1680802200000|2023-04-06 17:30:00|8854.4|8844.4|8853.8|8843.8|8858.1|8848.1|8853.6|8843.6|106
1680802500000|2023-04-06 17:35:00|8853.6|8843.6|8850|8840|8856.3|8846.3|8849.5|8839.5|167
1680802800000|2023-04-06 17:40:00|8849.8|8839.8|8847.9|8837.9|8849.8|8839.8|8846|8836|138
1680803100000|2023-04-06 17:45:00|8848.1|8838.1|8849.3|8839.3|8850.3|8840.3|8845.8|8835.8|91
1680803400000|2023-04-06 17:50:00|8849.5|8839.5|8858.4|8848.4|8859.8|8848.8|8848.6|8838.6|152
1680803700000|2023-04-06 17:55:00|8858.6|8848.6|8869.5|8849.5|8871.4|8851.4|8858.6|8844.1|28
1681171200000|2023-04-11 00:00:00|8804.3|8794.3|8797.1|8787.1|8808.1|8798.1|8789.5|8779.5|93
1681171500000|2023-04-11 00:05:00|8797.4|8787.4|8801.4|8791.4|8801.4|8791.4|8793.6|8783.6|148
1681171800000|2023-04-11 00:10:00|8801.5|8791.5|8809.8|8799.8|8810.3|8800.3|8801.4|8791.4|146
1681172100000|2023-04-11 00:15:00|8810|8800|8813.8|8803.8|8817.5|8807.5|8808.4|8798.4|149
1681172400000|2023-04-11 00:20:00|8813.6|8803.6|8809.8|8799.8|8814|8804|8809.8|8799.8|77
1681172700000|2023-04-11 00:25:00|8809.5|8799.5|8809|8799|8812|8802|8808.1|8798.1|66
1681173000000|2023-04-11 00:30:00|8809.3|8799.3|8809|8799|8811.3|8801.3|8808.3|8798.3|80
1681173300000|2023-04-11 00:35:00|8808.8|8798.8|8805.8|8795.8|8810.4|8800.4|8804.4|8794.4|102
1681173600000|2023-04-11 00:40:00|8805.5|8795.5|8804.8|8794.8|8807.4|8797.4|8801.8|8791.8|81
1681173900000|2023-04-11 00:45:00|8804.9|8794.9|8802|8792|8805.5|8795.5|8800.3|8790.3|79
1681174200000|2023-04-11 00:50:00|8802.6|8792.6|8801|8791|8802.9|8792.9|8800|8790|74
1681174500000|2023-04-11 00:55:00|8801.3|8791.3|8802.4|8792.4|8805.5|8795.5|8801|8791|119
1681174800000|2023-04-11 01:00:00|8802.5|8792.5|8801.3|8791.3|8820.1|8810.1|8800.5|8790.5|486
1681175100000|2023-04-11 01:05:00|8800.9|8790.9|8790.8|8780.8|8806|8796|8788.8|8778.8|416
1681175400000|2023-04-11 01:10:00|8791|8781|8792.4|8782.4|8798.9|8788.9|8790.3|8780.3|356
1681175700000|2023-04-11 01:15:00|8792.6|8782.6|8796.5|8786.5|8799.1|8789.1|8792|8782|319
1681176000000|2023-04-11 01:20:00|8796.3|8786.3|8792.3|8782.3|8796.9|8786.9|8789.9|8779.9|285
1681176300000|2023-04-11 01:25:00|8792|8782|8792.1|8782.1|8798.4|8788.4|8790.9|8780.9|281
1681176600000|2023-04-11 01:30:00|8791.9|8781.9|8782.3|8772.3|8793|8783|8781.6|8771.6|456
1681176900000|2023-04-11 01:35:00|8781.4|8771.4|8798.9|8788.9|8800.3|8790.3|8780.8|8770.8|502
1681177200000|2023-04-11 01:40:00|8797.9|8787.9|8798.1|8788.1|8801.8|8791.8|8795.3|8785.3|311
1681177500000|2023-04-11 01:45:00|8797.9|8787.9|8797.4|8787.4|8798|8788|8791.8|8781.8|392
1681177800000|2023-04-11 01:50:00|8797.6|8787.6|8800|8790|8802.3|8792.3|8793.9|8783.9|360
1681178100000|2023-04-11 01:55:00|8799.8|8789.8|8807.1|8797.1|8808.3|8798.3|8796.6|8786.6|237
1681178400000|2023-04-11 02:00:00|8806.8|8796.8|8819.1|8809.1|8819.9|8809.9|8803|8793|317
1681178700000|2023-04-11 02:05:00|8819.4|8809.4|8822|8812|8822.9|8812.9|8815.5|8805.5|323
1681179000000|2023-04-11 02:10:00|8821.8|8811.8|8822.5|8812.5|8827.1|8817.1|8818.5|8808.5|453
1681179300000|2023-04-11 02:15:00|8822.3|8812.3|8822.5|8812.5|8825.1|8815.1|8820.8|8810.8|175
1681179600000|2023-04-11 02:20:00|8822.8|8812.8|8821.3|8811.3|8824.1|8814.1|8819.5|8809.5|145
1681179900000|2023-04-11 02:25:00|8821|8811|8820.4|8810.4|8822.3|8812.3|8819.3|8809.3|134
1681180200000|2023-04-11 02:30:00|8820.1|8810.1|8824.8|8814.8|8830.1|8820.1|8819.5|8809.5|357
1681180500000|2023-04-11 02:35:00|8825|8815|8819|8809|8825|8815|8816.3|8806.3|280
1681180800000|2023-04-11 02:40:00|8818.8|8808.8|8820.4|8810.4|8821.1|8811.1|8816.3|8806.3|240
1681181100000|2023-04-11 02:45:00|8820.5|8810.5|8823.3|8813.3|8824|8814|8818.8|8808.8|201
1681181400000|2023-04-11 02:50:00|8823|8813|8824|8814|8827|8817|8822|8812|195
1681181700000|2023-04-11 02:55:00|8823.8|8813.8|8820.5|8810.5|8824.4|8814.4|8818.3|8808.3|203
1681182000000|2023-04-11 03:00:00|8820.4|8810.4|8818.6|8808.6|8821.1|8811.1|8817|8807|160
1681182300000|2023-04-11 03:05:00|8817.9|8807.9|8824.4|8814.4|8824.4|8814.4|8816.3|8806.3|189
1681182600000|2023-04-11 03:10:00|8824.5|8814.5|8823.6|8813.6|8826.5|8816.5|8822.5|8812.5|160
1681182900000|2023-04-11 03:15:00|8823.8|8813.8|8824.1|8814.1|8825.8|8815.8|8821.8|8811.8|168
1681183200000|2023-04-11 03:20:00|8824.4|8814.4|8819.6|8809.6|8824.6|8814.6|8819.6|8809.6|111
1681183500000|2023-04-11 03:25:00|8819.9|8809.9|8817.9|8807.9|8819.9|8809.9|8816|8806|189
1681183800000|2023-04-11 03:30:00|8818|8808|8811.3|8801.3|8818.3|8808.3|8811.3|8801.3|130
1681184100000|2023-04-11 03:35:00|8811.5|8801.5|8811.4|8801.4|8812.1|8802.1|8809.6|8799.6|89
1681184400000|2023-04-11 03:40:00|8810.5|8800.5|8812.4|8802.4|8813.5|8803.5|8808.3|8798.3|91
1681184700000|2023-04-11 03:45:00|8812.1|8802.1|8810.9|8800.9|8813.8|8803.8|8809.6|8799.6|86
1681185000000|2023-04-11 03:50:00|8810.6|8800.6|8809.4|8799.4|8810.8|8800.8|8809|8799|79
1681185300000|2023-04-11 03:55:00|8809.3|8799.3|8809.6|8799.6|8809.8|8799.8|8806.8|8796.8|64
1681185600000|2023-04-11 04:00:00|8809|8799|8813.9|8803.9|8814.6|8804.6|8809|8799|57
1681185900000|2023-04-11 04:05:00|8814.1|8804.1|8818|8808|8819.1|8809.1|8813.6|8803.6|84
1681186200000|2023-04-11 04:10:00|8817.8|8807.8|8819|8809|8819.6|8809.6|8817.1|8807.1|87
1681186500000|2023-04-11 04:15:00|8818.9|8808.9|8819.6|8809.6|8820.9|8810.9|8818.9|8808.9|73
1681186800000|2023-04-11 04:20:00|8819.9|8809.9|8820.1|8810.1|8820.5|8810.5|8817.9|8807.9|70
1681187100000|2023-04-11 04:25:00|8820|8810|8817|8807|8820|8810|8816.8|8806.8|52
1681187400000|2023-04-11 04:30:00|8816.8|8806.8|8817.9|8807.9|8818.4|8808.4|8816.6|8806.6|87
1681187700000|2023-04-11 04:35:00|8817.6|8807.6|8817|8807|8817.6|8807.6|8815.1|8805.1|64
1681188000000|2023-04-11 04:40:00|8816.9|8806.9|8815.9|8805.9|8819.1|8809.1|8815.8|8805.8|47
1681188300000|2023-04-11 04:45:00|8816.1|8806.1|8818.1|8808.1|8818.1|8808.1|8816.1|8806.1|60
1681188600000|2023-04-11 04:50:00|8818.4|8808.4|8819.9|8809.9|8820.1|8810.1|8817.1|8807.1|52
1681188900000|2023-04-11 04:55:00|8820.1|8810.1|8823.5|8813.5|8824|8814|8819.9|8809.9|51
1681189200000|2023-04-11 05:00:00|8823.4|8813.4|8823.6|8813.6|8824.1|8814.1|8822.1|8812.1|87
1681189500000|2023-04-11 05:05:00|8823.3|8813.3|8821.8|8811.8|8825.6|8815.6|8820|8810|104
1681189800000|2023-04-11 05:10:00|8822|8812|8826.9|8816.9|8827.6|8817.6|8819.8|8809.8|109
1681190100000|2023-04-11 05:15:00|8827|8817|8826.8|8816.8|8828.3|8818.3|8824.5|8814.5|97
1681190400000|2023-04-11 05:20:00|8826.5|8816.5|8825.8|8815.8|8828.6|8818.6|8824.5|8814.5|126
1681190700000|2023-04-11 05:25:00|8825.9|8815.9|8825.9|8815.9|8826.4|8816.4|8822.9|8812.9|109
1681191000000|2023-04-11 05:30:00|8825.8|8815.8|8828.8|8818.8|8829.6|8819.6|8821.8|8811.8|263
1681191300000|2023-04-11 05:35:00|8828.6|8818.6|8827|8817|8829.8|8819.8|8824.6|8814.6|244
1681191600000|2023-04-11 05:40:00|8826.8|8816.8|8828.3|8818.3|8830.3|8820.3|8824.6|8814.6|155
1681191900000|2023-04-11 05:45:00|8828.1|8818.1|8831.5|8821.5|8831.5|8821.5|8827.1|8817.1|189
1681192200000|2023-04-11 05:50:00|8831.4|8821.4|8828.5|8818.5|8833|8823|8827.9|8817.9|260
1681192500000|2023-04-11 05:55:00|8828.8|8818.8|8825.4|8815.4|8830.8|8820.8|8822.1|8812.1|243
1681192800000|2023-04-11 06:00:00|8825.1|8815.1|8825.3|8815.3|8827.3|8817.3|8821|8811|256
1681193100000|2023-04-11 06:05:00|8825.5|8815.5|8840|8830|8840|8830|8825.5|8815.5|175
1681193400000|2023-04-11 06:10:00|8839.8|8829.8|8863.9|8853.9|8863.9|8853.9|8839.8|8829.8|290
1681193700000|2023-04-11 06:15:00|8863.4|8853.4|8865.3|8855.3|8868.8|8858.8|8857|8847|291
1681194000000|2023-04-11 06:20:00|8865.5|8855.5|8866.8|8856.8|8867.8|8857.8|8860.5|8850.5|260
1681194300000|2023-04-11 06:25:00|8866.6|8856.6|8858.3|8848.3|8866.6|8856.6|8858.3|8848.3|196
1681194600000|2023-04-11 06:30:00|8858.6|8848.6|8863.9|8853.9|8867.6|8857.6|8858.6|8848.6|224
1681194900000|2023-04-11 06:35:00|8863.6|8853.6|8864.4|8854.4|8865.4|8855.4|8857.9|8847.9|270
1681195200000|2023-04-11 06:40:00|8864.8|8854.8|8876.8|8866.8|8879.3|8869.3|8864.6|8854.6|304
1681195500000|2023-04-11 06:45:00|8876.4|8866.4|8867.5|8857.5|8879|8869|8866.4|8856.4|213
1681195800000|2023-04-11 06:50:00|8867.9|8857.9|8864.6|8854.6|8869.3|8859.3|8862.9|8852.9|199
1681196100000|2023-04-11 06:55:00|8864.4|8854.4|8859.1|8849.1|8867.1|8857.1|8859.1|8849.1|189
1681196400000|2023-04-11 07:00:00|8860.1|8850.1|8857.6|8847.6|8863.6|8853.6|8856.1|8846.1|164
1681196700000|2023-04-11 07:05:00|8857.9|8847.9|8845.4|8835.4|8857.9|8847.9|8842.6|8832.6|247
1681197000000|2023-04-11 07:10:00|8845.9|8835.9|8852.4|8842.4|8860.6|8850.6|8845.9|8835.9|226
1681197300000|2023-04-11 07:15:00|8852.6|8842.6|8852.9|8842.9|8856.6|8846.6|8850.9|8840.9|198
1681197600000|2023-04-11 07:20:00|8852.6|8842.6|8852.6|8842.6|8855.1|8845.1|8851.1|8841.1|186
1681197900000|2023-04-11 07:25:00|8852.9|8842.9|8845.9|8835.9|8854.4|8844.4|8842.6|8832.6|126
1681198200000|2023-04-11 07:30:00|8845.6|8835.6|8846.6|8836.6|8849.4|8839.4|8844.1|8834.1|154
1681198500000|2023-04-11 07:35:00|8846.9|8836.9|8844.1|8834.1|8849.1|8839.1|8843.1|8833.1|145
1681198800000|2023-04-11 07:40:00|8843.6|8833.6|8841.4|8831.4|8844.1|8834.1|8839.1|8829.1|171
1681199100000|2023-04-11 07:45:00|8841.6|8831.6|8845.6|8835.6|8850.1|8840.1|8841.6|8831.6|136
1681199400000|2023-04-11 07:50:00|8845.9|8835.9|8842.6|8832.6|8848.1|8838.1|8840.9|8830.9|149
1681199700000|2023-04-11 07:55:00|8842.4|8832.4|8839.6|8829.6|8846.1|8836.1|8838.6|8828.6|141
1681200000000|2023-04-11 08:00:00|8839.4|8829.4|8842.1|8832.1|8844.1|8834.1|8838.6|8828.6|130
1681200300000|2023-04-11 08:05:00|8842.4|8832.4|8842.4|8832.4|8844.4|8834.4|8841.1|8831.1|138
1681200600000|2023-04-11 08:10:00|8841.9|8831.9|8847.9|8837.9|8849.9|8839.9|8841.9|8831.9|110
1681200900000|2023-04-11 08:15:00|8848.1|8838.1|8859.4|8849.4|8859.4|8849.4|8847.1|8837.1|87
1681201200000|2023-04-11 08:20:00|8859.6|8849.6|8850.9|8840.9|8862.9|8852.9|8850.9|8840.9|107
1681201500000|2023-04-11 08:25:00|8850.6|8840.6|8857.9|8847.9|8857.9|8847.9|8849.9|8839.9|175
1681201800000|2023-04-11 08:30:00|8858.4|8848.4|8872.9|8862.9|8884.9|8874.9|8858.1|8848.1|240
1681202100000|2023-04-11 08:35:00|8872.6|8862.6|8862.6|8852.6|8876.6|8866.6|8860.9|8850.9|167
1681202400000|2023-04-11 08:40:00|8862.9|8852.9|8860.4|8850.4|8865.6|8855.6|8857.6|8847.6|123
1681202700000|2023-04-11 08:45:00|8860.6|8850.6|8866.1|8856.1|8867.9|8857.9|8857.9|8847.9|132
1681203000000|2023-04-11 08:50:00|8865.9|8855.9|8863.6|8853.6|8866.1|8856.1|8861.9|8851.9|117
1681203300000|2023-04-11 08:55:00|8863.9|8853.9|8866.9|8856.9|8872.6|8862.6|8863.4|8853.4|124
1681203600000|2023-04-11 09:00:00|8866.6|8856.6|8871.1|8861.1|8872.4|8862.4|8866.4|8856.4|108
1681203900000|2023-04-11 09:05:00|8870.9|8860.9|8867.9|8857.9|8871.4|8861.4|8866.6|8856.6|159
1681204200000|2023-04-11 09:10:00|8868.1|8858.1|8854.1|8844.1|8868.1|8858.1|8853.6|8843.6|63
1681204500000|2023-04-11 09:15:00|8853.9|8843.9|8861.4|8851.4|8863.1|8853.1|8852.6|8842.6|103
1681204800000|2023-04-11 09:20:00|8861.1|8851.1|8854.4|8844.4|8864.6|8854.6|8854.4|8844.4|97
1681205100000|2023-04-11 09:25:00|8854.6|8844.6|8855.1|8845.1|8857.9|8847.9|8852.9|8842.9|92
1681205400000|2023-04-11 09:30:00|8854.9|8844.9|8864.9|8854.9|8869.1|8859.1|8852.9|8842.9|86
1681205700000|2023-04-11 09:35:00|8864.6|8854.6|8864.6|8854.6|8865.6|8855.6|8861.1|8851.1|69
1681206000000|2023-04-11 09:40:00|8864.4|8854.4|8863.4|8853.4|8868.9|8858.9|8859.9|8849.9|98
1681206300000|2023-04-11 09:45:00|8863.6|8853.6|8860.1|8850.1|8866.1|8856.1|8858.9|8848.9|62
1681206600000|2023-04-11 09:50:00|8859.9|8849.9|8868.1|8858.1|8868.9|8858.9|8859.6|8849.6|111
1681206900000|2023-04-11 09:55:00|8868.4|8858.4|8869.6|8859.6|8869.6|8859.6|8864.6|8854.6|48
1681207200000|2023-04-11 10:00:00|8870.1|8860.1|8867.9|8857.9|8870.9|8860.9|8865.9|8855.9|116
1681207500000|2023-04-11 10:05:00|8868.1|8858.1|8863.9|8853.9|8870.1|8860.1|8863.9|8853.9|88
1681207800000|2023-04-11 10:10:00|8864.1|8854.1|8851.9|8841.9|8864.4|8854.4|8847.9|8837.9|125
1681208100000|2023-04-11 10:15:00|8851.6|8841.6|8847.6|8837.6|8851.6|8841.6|8847.6|8837.6|110
1681208400000|2023-04-11 10:20:00|8847.9|8837.9|8842.4|8832.4|8849.9|8839.9|8839.6|8829.6|73
1681208700000|2023-04-11 10:25:00|8842.1|8832.1|8844.4|8834.4|8846.4|8836.4|8840.6|8830.6|126
1681209000000|2023-04-11 10:30:00|8844.6|8834.6|8841.9|8831.9|8846.4|8836.4|8840|8830|82
1681209300000|2023-04-11 10:35:00|8841.6|8831.6|8846.4|8836.4|8847.4|8837.4|8840.9|8830.9|91
1681209600000|2023-04-11 10:40:00|8846.1|8836.1|8848.4|8838.4|8854.6|8844.6|8846.1|8836.1|96
1681209900000|2023-04-11 10:45:00|8848.1|8838.1|8853.4|8843.4|8854.4|8844.4|8848.1|8838.1|101
1681210200000|2023-04-11 10:50:00|8853.1|8843.1|8856.6|8846.6|8858.6|8848.6|8850.9|8840.9|126
1681210500000|2023-04-11 10:55:00|8856.9|8846.9|8864.1|8854.1|8866.9|8856.9|8856.9|8846.9|149
1681210800000|2023-04-11 11:00:00|8863.9|8853.9|8864.6|8854.6|8867.4|8857.4|8863.4|8853.4|106
1681211100000|2023-04-11 11:05:00|8864.4|8854.4|8854.4|8844.4|8865.6|8855.6|8851.9|8841.9|169
1681211400000|2023-04-11 11:10:00|8854.1|8844.1|8845.6|8835.6|8854.1|8844.1|8845.6|8835.6|117
1681211700000|2023-04-11 11:15:00|8845.9|8835.9|8847.1|8837.1|8848.1|8838.1|8844.4|8834.4|96
1681212000000|2023-04-11 11:20:00|8846.9|8836.9|8849.6|8839.6|8850.9|8840.9|8846.1|8836.1|100
1681212300000|2023-04-11 11:25:00|8850.4|8840.4|8840.4|8830.4|8851.9|8841.9|8838.6|8828.6|132
1681212600000|2023-04-11 11:30:00|8840.1|8830.1|8843.1|8833.1|8848.9|8838.9|8839.4|8829.4|199
1681212900000|2023-04-11 11:35:00|8843.9|8833.9|8835.9|8825.9|8846.4|8836.4|8831.6|8821.6|158
1681213200000|2023-04-11 11:40:00|8836.1|8826.1|8836.4|8826.4|8841.1|8831.1|8836.1|8826.1|131
1681213500000|2023-04-11 11:45:00|8836.1|8826.1|8835.1|8825.1|8836.6|8826.6|8830.9|8820.9|145
1681213800000|2023-04-11 11:50:00|8834.9|8824.9|8839.4|8829.4|8840.6|8830.6|8834.4|8824.4|116
1681214100000|2023-04-11 11:55:00|8840.4|8830.4|8836.1|8826.1|8842.6|8832.6|8834.9|8824.9|166
1681214400000|2023-04-11 12:00:00|8836.4|8826.4|8845.9|8835.9|8846.4|8836.4|8835.4|8825.4|182
1681214700000|2023-04-11 12:05:00|8846.1|8836.1|8839.4|8829.4|8846.4|8836.4|8834.4|8824.4|195
1681215000000|2023-04-11 12:10:00|8839.6|8829.6|8850.6|8840.6|8852.1|8842.1|8839.6|8829.6|168
1681215300000|2023-04-11 12:15:00|8850.4|8840.4|8857.6|8847.6|8860.9|8850.9|8850.4|8840.4|150
1681215600000|2023-04-11 12:20:00|8859.6|8849.6|8855.1|8845.1|8859.6|8849.6|8845.6|8835.6|218
1681215900000|2023-04-11 12:25:00|8855.6|8845.6|8855.4|8845.4|8857.1|8847.1|8851.9|8841.9|146
1681216200000|2023-04-11 12:30:00|8855.6|8845.6|8852.9|8842.9|8861.9|8851.9|8852.6|8842.6|189
1681216500000|2023-04-11 12:35:00|8853.1|8843.1|8850.4|8840.4|8854.6|8844.6|8849.4|8839.4|194
1681216800000|2023-04-11 12:40:00|8850.6|8840.6|8850.6|8840.6|8851.6|8841.6|8845.4|8835.4|175
1681217100000|2023-04-11 12:45:00|8850.4|8840.4|8853.6|8843.6|8860.4|8850.4|8847.1|8837.1|166
1681217400000|2023-04-11 12:50:00|8853.9|8843.9|8866.1|8856.1|8867.6|8857.6|8853.6|8843.6|149
1681217700000|2023-04-11 12:55:00|8866.4|8856.4|8871.6|8861.6|8877.1|8867.1|8866.1|8856.1|255
1681218000000|2023-04-11 13:00:00|8873.9|8863.9|8871.6|8861.6|8881.1|8871.1|8867.1|8857.1|451
1681218300000|2023-04-11 13:05:00|8871.9|8861.9|8864.9|8854.9|8874.6|8864.6|8864.9|8854.9|365
1681218600000|2023-04-11 13:10:00|8864.6|8854.6|8864.1|8854.1|8868.9|8858.9|8857.6|8847.6|336
1681218900000|2023-04-11 13:15:00|8864.4|8854.4|8876.4|8866.4|8879.1|8869.1|8863.6|8853.6|269
1681219200000|2023-04-11 13:20:00|8876.6|8866.6|8874.9|8864.9|8877.6|8867.6|8872.9|8862.9|233
1681219500000|2023-04-11 13:25:00|8874.6|8864.6|8866.1|8856.1|8874.6|8864.6|8865.9|8855.9|209
1681219800000|2023-04-11 13:30:00|8866.4|8856.4|8859.1|8849.1|8866.9|8856.9|8858.9|8848.9|301
1681220100000|2023-04-11 13:35:00|8859.4|8849.4|8858.6|8848.6|8865.9|8855.9|8857.9|8847.9|241
1681220400000|2023-04-11 13:40:00|8858.9|8848.9|8862.4|8852.4|8862.9|8852.9|8853.4|8843.4|294
1681220700000|2023-04-11 13:45:00|8862.6|8852.6|8866.1|8856.1|8868.9|8858.9|8861.9|8851.9|264
1681221000000|2023-04-11 13:50:00|8866.4|8856.4|8872.1|8862.1|8877.6|8867.6|8865.6|8855.6|273
1681221300000|2023-04-11 13:55:00|8871.9|8861.9|8872.1|8862.1|8874.9|8864.9|8869.6|8859.6|227
1681221600000|2023-04-11 14:00:00|8872.9|8862.9|8910|8900|8914.9|8904.9|8872.9|8862.9|415
1681221900000|2023-04-11 14:05:00|8911.8|8901.8|8919.5|8909.5|8924.9|8914.9|8908.8|8898.8|442
1681222200000|2023-04-11 14:10:00|8919.8|8909.8|8908.4|8898.4|8921.5|8911.5|8908.1|8898.1|350
1681222500000|2023-04-11 14:15:00|8908.9|8898.9|8895.6|8885.6|8911.1|8901.1|8893.8|8883.8|235
1681222800000|2023-04-11 14:20:00|8895.4|8885.4|8885.9|8875.9|8896.4|8886.4|8880.9|8870.9|375
1681223100000|2023-04-11 14:25:00|8886.1|8876.1|8880.6|8870.6|8887.1|8877.1|8879.1|8869.1|350
1681223400000|2023-04-11 14:30:00|8880.4|8870.4|8880.1|8870.1|8882.6|8872.6|8877.6|8867.6|277
1681223700000|2023-04-11 14:35:00|8879.9|8869.9|8873.4|8863.4|8884.1|8874.1|8869.9|8859.9|265
1681224000000|2023-04-11 14:40:00|8872.4|8862.4|8859.6|8849.6|8873.9|8863.9|8858.4|8848.4|331
1681224300000|2023-04-11 14:45:00|8859.4|8849.4|8849.1|8839.1|8859.9|8849.9|8847.8|8837.8|374
1681224600000|2023-04-11 14:50:00|8848.4|8838.4|8845.6|8835.6|8851.4|8841.4|8841.6|8831.6|299
1681224900000|2023-04-11 14:55:00|8845.1|8835.1|8841.6|8831.6|8849.1|8839.1|8840.6|8830.6|268
1681225200000|2023-04-11 15:00:00|8841.4|8831.4|8842.4|8832.4|8850.6|8840.6|8841.4|8831.4|262
1681225500000|2023-04-11 15:05:00|8842.1|8832.1|8847.1|8837.1|8849.9|8839.9|8842.1|8832.1|260
1681225800000|2023-04-11 15:10:00|8846.1|8836.1|8862.4|8852.4|8862.6|8852.6|8845.4|8835.4|212
1681226100000|2023-04-11 15:15:00|8862.1|8852.1|8849.6|8839.6|8862.1|8852.1|8848.4|8838.4|210
1681226400000|2023-04-11 15:20:00|8849.9|8839.9|8854.6|8844.6|8855.9|8845.9|8849.4|8839.4|179
1681226700000|2023-04-11 15:25:00|8854.9|8844.9|8851.4|8841.4|8857.6|8847.6|8851.4|8841.4|144
1681227000000|2023-04-11 15:30:00|8851.1|8841.1|8854.9|8844.9|8856.4|8846.4|8849.6|8839.6|191
1681227300000|2023-04-11 15:35:00|8854.6|8844.6|8861.6|8851.6|8861.6|8851.6|8852.6|8842.6|154
1681227600000|2023-04-11 15:40:00|8861.9|8851.9|8862.4|8852.4|8869.1|8859.1|8860.4|8850.4|154
1681227900000|2023-04-11 15:45:00|8862.9|8852.9|8858.9|8848.9|8867.1|8857.1|8853.9|8843.9|160
1681228200000|2023-04-11 15:50:00|8858.6|8848.6|8852.9|8842.9|8859.1|8849.1|8851.6|8841.6|171
1681228500000|2023-04-11 15:55:00|8852.6|8842.6|8852.1|8842.1|8853.1|8843.1|8846.4|8836.4|225
1681228800000|2023-04-11 16:00:00|8851.9|8841.9|8856.6|8846.6|8856.9|8846.9|8847.9|8837.9|222
1681229100000|2023-04-11 16:05:00|8856.1|8846.1|8860.9|8850.9|8861.9|8851.9|8854.1|8844.1|147
1681229400000|2023-04-11 16:10:00|8861.1|8851.1|8860.4|8850.4|8865.1|8855.1|8859.1|8849.1|104
1681229700000|2023-04-11 16:15:00|8860.9|8850.9|8853.4|8843.4|8861.1|8851.1|8851.6|8841.6|152
1681230000000|2023-04-11 16:20:00|8853.6|8843.6|8856.1|8846.1|8856.1|8846.1|8851.9|8841.9|139
1681230300000|2023-04-11 16:25:00|8855.9|8845.9|8852.6|8842.6|8855.9|8845.9|8848.9|8838.9|148
1681230600000|2023-04-11 16:30:00|8852.4|8842.4|8853.1|8843.1|8855.6|8845.6|8851.6|8841.6|116
1681230900000|2023-04-11 16:35:00|8852.6|8842.6|8850.9|8840.9|8853.6|8843.6|8846.4|8836.4|158
1681231200000|2023-04-11 16:40:00|8851.1|8841.1|8850.1|8840.1|8851.1|8841.1|8849.1|8839.1|93
1681231500000|2023-04-11 16:45:00|8849.6|8839.6|8853.1|8843.1|8855.6|8845.6|8847.9|8837.9|178
1681231800000|2023-04-11 16:50:00|8852.9|8842.9|8857.4|8847.4|8857.6|8847.6|8850.9|8840.9|123
1681232100000|2023-04-11 16:55:00|8857.6|8847.6|8864.6|8854.6|8867.1|8857.1|8857.1|8847.1|195
1681232400000|2023-04-11 17:00:00|8865.6|8855.6|8873.8|8863.8|8878|8868|8865.6|8855.6|132
1681232700000|2023-04-11 17:05:00|8873.9|8863.9|8881.3|8871.3|8883.4|8873.4|8873.9|8863.9|160
1681233000000|2023-04-11 17:10:00|8881.1|8871.1|8876.1|8866.1|8881.4|8871.4|8875.3|8865.3|132
1681233300000|2023-04-11 17:15:00|8876.3|8866.3|8876.3|8866.3|8878|8868|8872.3|8862.3|91
1681233600000|2023-04-11 17:20:00|8876.5|8866.5|8882.8|8872.8|8883.3|8873.3|8876.5|8866.5|98
1681233900000|2023-04-11 17:25:00|8882.9|8872.9|8886|8876|8886.4|8876.4|8881.9|8871.9|97
1681234200000|2023-04-11 17:30:00|8885.6|8875.6|8884.3|8874.3|8886.9|8876.9|8883.8|8873.8|79
1681234500000|2023-04-11 17:35:00|8884|8874|8889.5|8879.5|8890.4|8880.4|8884|8874|131
1681234800000|2023-04-11 17:40:00|8889.9|8879.9|8888.9|8878.9|8890.5|8880.5|8886.6|8876.6|147
1681235100000|2023-04-11 17:45:00|8889.1|8879.1|8894.4|8884.4|8894.4|8884.4|8888|8878|152
1681235400000|2023-04-11 17:50:00|8894.1|8884.1|8900.9|8890.9|8902.8|8892|8893.6|8881.8|108
1681235700000|2023-04-11 17:55:00|8900.8|8890.8|8904.1|8884.1|8905.8|8890.9|8900.8|8883.4|15
1681257600000|2023-04-12 00:00:00|8894.1|8874.1|8888.9|8878.9|8895.6|8883.6|8885.6|8874.1|56
1681257900000|2023-04-12 00:05:00|8889.4|8879.4|8890.6|8880.6|8893|8883|8887.6|8877.6|97
1681258200000|2023-04-12 00:10:00|8890.8|8880.8|8892.5|8882.5|8892.5|8882.5|8890.4|8880.4|38
1681258500000|2023-04-12 00:15:00|8893.4|8883.4|8887.3|8877.3|8894.4|8884.4|8887.1|8877.1|97
1681258800000|2023-04-12 00:20:00|8887.5|8877.5|8886.6|8876.6|8888.8|8878.8|8885.3|8875.3|97
1681259100000|2023-04-12 00:25:00|8886.8|8876.8|8887.4|8877.4|8887.6|8877.6|8884.9|8874.9|47
1681259400000|2023-04-12 00:30:00|8888|8878|8891|8881|8891|8881|8887.3|8877.3|60
1681259700000|2023-04-12 00:35:00|8890.8|8880.8|8889|8879|8896.4|8886.4|8888.6|8878.6|85
1681260000000|2023-04-12 00:40:00|8888.8|8878.8|8889|8879|8890.3|8880.3|8887|8877|66
1681260300000|2023-04-12 00:45:00|8889.3|8879.3|8887.5|8877.5|8889.5|8879.5|8886.5|8876.5|56
1681260600000|2023-04-12 00:50:00|8887.3|8877.3|8884.5|8874.5|8888|8878|8882.5|8872.5|93
1681260900000|2023-04-12 00:55:00|8885|8875|8883.4|8873.4|8885|8875|8880.8|8870.8|92
1681261200000|2023-04-12 01:00:00|8883.5|8873.5|8886.5|8876.5|8889.9|8879.9|8874.8|8864.8|396
1681261500000|2023-04-12 01:05:00|8886.8|8876.8|8883.5|8873.5|8889.3|8879.3|8883.5|8873.5|273
1681261800000|2023-04-12 01:10:00|8883.8|8873.8|8883.3|8873.3|8891.8|8881.8|8883.3|8873.3|257
1681262100000|2023-04-12 01:15:00|8883|8873|8879.1|8869.1|8884.3|8874.3|8876.5|8866.5|304
1681262400000|2023-04-12 01:20:00|8879.4|8869.4|8878.6|8868.6|8881|8871|8876.4|8866.4|243
1681262700000|2023-04-12 01:25:00|8878.4|8868.4|8878.6|8868.6|8881.3|8871.3|8872.6|8862.6|261
1681263000000|2023-04-12 01:30:00|8878.4|8868.4|8874.1|8864.1|8879.8|8869.8|8873.9|8863.9|312
1681263300000|2023-04-12 01:35:00|8873.9|8863.9|8876|8866|8877.5|8867.5|8871|8861|257
1681263600000|2023-04-12 01:40:00|8875.8|8865.8|8882.3|8872.3|8883.1|8873.1|8875.3|8865.3|227
1681263900000|2023-04-12 01:45:00|8882|8872|8871.3|8861.3|8882.3|8872.3|8870.6|8860.6|200
1681264200000|2023-04-12 01:50:00|8871|8861|8876.3|8866.3|8878.1|8868.1|8870.4|8860.4|202
1681264500000|2023-04-12 01:55:00|8876|8866|8881.5|8871.5|8883.4|8873.4|8873.1|8863.1|246
1681264800000|2023-04-12 02:00:00|8881|8871|8878.5|8868.5|8887.1|8877.1|8878.5|8868.5|311
1681265100000|2023-04-12 02:05:00|8878|8868|8889.4|8879.4|8892.4|8882.4|8877.5|8867.5|216
1681265400000|2023-04-12 02:10:00|8889.6|8879.6|8892.5|8882.5|8896.1|8886.1|8889.1|8879.1|177
1681265700000|2023-04-12 02:15:00|8892.3|8882.3|8889.5|8879.5|8892.5|8882.5|8886.3|8876.3|121
1681266000000|2023-04-12 02:20:00|8889.6|8879.6|8888.3|8878.3|8889.9|8879.9|8888|8878|82
1681266300000|2023-04-12 02:25:00|8888.8|8878.8|8888|8878|8890.3|8880.3|8887.1|8877.1|102
1681266600000|2023-04-12 02:30:00|8887.9|8877.9|8883.8|8873.8|8887.9|8877.9|8883.1|8873.1|197
1681266900000|2023-04-12 02:35:00|8884|8874|8889.3|8879.3|8889.9|8879.9|8881.5|8871.5|235
1681267200000|2023-04-12 02:40:00|8889.5|8879.5|8889.6|8879.6|8889.9|8879.9|8887.8|8877.8|188
1681267500000|2023-04-12 02:45:00|8889.3|8879.3|8883.8|8873.8|8889.4|8879.4|8881.3|8871.3|136
1681267800000|2023-04-12 02:50:00|8883.5|8873.5|8887.1|8877.1|8889.4|8879.4|8882|8872|155
1681268100000|2023-04-12 02:55:00|8887.4|8877.4|8893|8883|8893|8883|8884.3|8874.3|207
1681268400000|2023-04-12 03:00:00|8892.1|8882.1|8887.1|8877.1|8892.1|8882.1|8886|8876|178
1681268700000|2023-04-12 03:05:00|8886.9|8876.9|8886.9|8876.9|8887.8|8877.8|8885.3|8875.3|161
1681269000000|2023-04-12 03:10:00|8886.6|8876.6|8885.3|8875.3|8890.6|8880.6|8882.8|8872.8|183
1681269300000|2023-04-12 03:15:00|8885.4|8875.4|8881.9|8871.9|8887.1|8877.1|8881.4|8871.4|169
1681269600000|2023-04-12 03:20:00|8881.8|8871.8|8880.5|8870.5|8883.3|8873.3|8876.5|8866.5|163
1681269900000|2023-04-12 03:25:00|8880.3|8870.3|8886|8876|8888.3|8878.3|8880|8870|182
1681270200000|2023-04-12 03:30:00|8886.3|8876.3|8886|8876|8887.4|8877.4|8885.6|8875.6|54
1681270500000|2023-04-12 03:35:00|8885.9|8875.9|8886|8876|8886.9|8876.9|8884.9|8874.9|43
1681270800000|2023-04-12 03:40:00|8885.5|8875.5|8888.5|8878.5|8888.5|8878.5|8885.5|8875.5|64
1681271100000|2023-04-12 03:45:00|8888.3|8878.3|8885.5|8875.5|8889.3|8879.3|8885.5|8875.5|63
1681271400000|2023-04-12 03:50:00|8885.3|8875.3|8886.1|8876.1|8886.4|8876.4|8885|8875|28
1681271700000|2023-04-12 03:55:00|8886.4|8876.4|8885.8|8875.8|8887.5|8877.5|8885.5|8875.5|49
1681272000000|2023-04-12 04:00:00|8885.5|8875.5|8882.5|8872.5|8885.8|8875.8|8881.9|8871.9|31
1681272300000|2023-04-12 04:05:00|8882.8|8872.8|8884.1|8874.1|8884.9|8874.9|8882|8872|52
1681272600000|2023-04-12 04:10:00|8884|8874|8887.1|8877.1|8887.1|8877.1|8883.8|8873.8|41
1681272900000|2023-04-12 04:15:00|8886.9|8876.9|8886.6|8876.6|8887|8877|8886|8876|68
1681273200000|2023-04-12 04:20:00|8886.4|8876.4|8887.3|8877.3|8889.9|8879.9|8886.3|8876.3|41
1681273500000|2023-04-12 04:25:00|8887.5|8877.5|8886.1|8876.1|8887.9|8877.9|8885.3|8875.3|71
1681273800000|2023-04-12 04:30:00|8886.4|8876.4|8883.3|8873.3|8886.8|8876.8|8883.3|8873.3|64
1681274100000|2023-04-12 04:35:00|8883|8873|8883.5|8873.5|8883.8|8873.8|8882.8|8872.8|49
1681274400000|2023-04-12 04:40:00|8883.8|8873.8|8885.8|8875.8|8886.8|8876.8|8882.6|8872.6|46
1681274700000|2023-04-12 04:45:00|8885.5|8875.5|8884.3|8874.3|8885.5|8875.5|8883.8|8873.8|46
1681275000000|2023-04-12 04:50:00|8884|8874|8882.8|8872.8|8885.5|8875.5|8882.8|8872.8|48
1681275300000|2023-04-12 04:55:00|8883|8873|8880.5|8870.5|8884.3|8874.3|8880.4|8870.4|51
1681275600000|2023-04-12 05:00:00|8880.3|8870.3|8881|8871|8883.4|8873.4|8879.5|8869.5|64
1681275900000|2023-04-12 05:05:00|8881.1|8871.1|8877.4|8867.4|8881.3|8871.3|8877.4|8867.4|73
1681276200000|2023-04-12 05:10:00|8877.6|8867.6|8874.8|8864.8|8879.5|8869.5|8874.8|8864.8|56
1681276500000|2023-04-12 05:15:00|8874.5|8864.5|8876.5|8866.5|8877.4|8867.4|8873.5|8863.5|95
1681276800000|2023-04-12 05:20:00|8876.8|8866.8|8876.4|8866.4|8879.4|8869.4|8876.3|8866.3|73
1681277100000|2023-04-12 05:25:00|8876.6|8866.6|8877.5|8867.5|8877.5|8867.5|8874.9|8864.9|87
1681277400000|2023-04-12 05:30:00|8877.4|8867.4|8874.9|8864.9|8878|8868|8871.4|8861.4|197
1681277700000|2023-04-12 05:35:00|8874.8|8864.8|8876.4|8866.4|8878.6|8868.6|8869.6|8859.6|225
1681278000000|2023-04-12 05:40:00|8876.3|8866.3|8874.1|8864.1|8878.8|8868.8|8871.1|8861.1|169
1681278300000|2023-04-12 05:45:00|8873.9|8863.9|8880.6|8870.6|8881.8|8871.8|8872.8|8862.8|214
1681278600000|2023-04-12 05:50:00|8880.4|8870.4|8882.8|8872.8|8883.6|8873.6|8877|8867|169
1681278900000|2023-04-12 05:55:00|8883|8873|8878.8|8868.8|8884.4|8874.4|8878.1|8868.1|298
1681279200000|2023-04-12 06:00:00|8878.6|8868.6|8878|8868|8878.6|8868.6|8873.3|8863.3|206
1681279500000|2023-04-12 06:05:00|8877.9|8867.9|8871.1|8861.1|8879.3|8869.3|8871.1|8861.1|189
1681279800000|2023-04-12 06:10:00|8871.3|8861.3|8873.8|8863.8|8874.3|8864.3|8869.1|8859.1|158
1681280100000|2023-04-12 06:15:00|8873.9|8863.9|8869|8859|8874.5|8864.5|8868.5|8858.5|129
1681280400000|2023-04-12 06:20:00|8868.9|8858.9|8868.1|8858.1|8872|8862|8863.1|8853.1|180
1681280700000|2023-04-12 06:25:00|8868.4|8858.4|8860.1|8850.1|8869.6|8859.6|8859.6|8849.6|219
1681281000000|2023-04-12 06:30:00|8859.9|8849.9|8854.9|8844.9|8861.4|8851.4|8850.4|8840.4|214
1681281300000|2023-04-12 06:35:00|8854.6|8844.6|8850|8840|8857.4|8847.4|8848.9|8838.9|169
1681281600000|2023-04-12 06:40:00|8849.8|8839.8|8849.5|8839.5|8849.8|8839.8|8844.1|8834.1|181
1681281900000|2023-04-12 06:45:00|8849.3|8839.3|8855.6|8845.6|8856.6|8846.6|8848.1|8838.1|166
1681282200000|2023-04-12 06:50:00|8855.4|8845.4|8856.8|8846.8|8859.5|8849.5|8855.4|8845.4|135
1681282500000|2023-04-12 06:55:00|8857|8847|8856.9|8846.9|8858.6|8848.6|8855.1|8845.1|215
1681282800000|2023-04-12 07:00:00|8856.6|8846.6|8851.6|8841.6|8857.4|8847.4|8847.1|8837.1|177
1681283100000|2023-04-12 07:05:00|8852.9|8842.9|8865.1|8855.1|8865.6|8855.6|8852.9|8842.9|164
1681283400000|2023-04-12 07:10:00|8864.9|8854.9|8862.4|8852.4|8866.9|8856.9|8858.4|8848.4|175
1681283700000|2023-04-12 07:15:00|8862.6|8852.6|8854.1|8844.1|8862.9|8852.9|8853.4|8843.4|174
1681284000000|2023-04-12 07:20:00|8853.9|8843.9|8851.6|8841.6|8854.1|8844.1|8847.9|8837.9|137
1681284300000|2023-04-12 07:25:00|8851.4|8841.4|8847.6|8837.6|8853.1|8843.1|8846.9|8836.9|108
1681284600000|2023-04-12 07:30:00|8847.9|8837.9|8838.6|8828.6|8849.9|8839.9|8835.9|8825.9|133
1681284900000|2023-04-12 07:35:00|8839.4|8829.4|8833.9|8823.9|8839.6|8829.6|8833.6|8823.6|132
1681285200000|2023-04-12 07:40:00|8833.6|8823.6|8832.9|8822.9|8833.9|8823.9|8830.1|8820.1|106
1681285500000|2023-04-12 07:45:00|8832.6|8822.6|8830.4|8820.4|8836.1|8826.1|8828.1|8818.1|140
1681285800000|2023-04-12 07:50:00|8830.6|8820.6|8831.9|8821.9|8835.1|8825.1|8828.9|8818.9|75
1681286100000|2023-04-12 07:55:00|8831.6|8821.6|8831.9|8821.9|8832.4|8822.4|8827.4|8817.4|109
1681286400000|2023-04-12 08:00:00|8832.1|8822.1|8826.9|8816.9|8834.4|8824.4|8826.1|8816.1|164
1681286700000|2023-04-12 08:05:00|8827.4|8817.4|8838.6|8828.6|8838.9|8828.9|8827.4|8817.4|126
1681287000000|2023-04-12 08:10:00|8839.1|8829.1|8829.4|8819.4|8839.1|8829.1|8828.1|8818.1|154
1681287300000|2023-04-12 08:15:00|8829.1|8819.1|8828.6|8818.6|8831.4|8821.4|8826.6|8816.6|106
1681287600000|2023-04-12 08:20:00|8828.9|8818.9|8815.1|8805.1|8829.4|8819.4|8814|8804|127
1681287900000|2023-04-12 08:25:00|8815.4|8805.4|8808.9|8798.9|8816.9|8806.9|8807.4|8797.4|146
1681288200000|2023-04-12 08:30:00|8809.1|8799.1|8811.1|8801.1|8813.6|8803.6|8805.1|8795.1|165
1681288500000|2023-04-12 08:35:00|8811.4|8801.4|8815.9|8805.9|8817.1|8807.1|8810.1|8800.1|93
1681288800000|2023-04-12 08:40:00|8815.6|8805.6|8819.9|8809.9|8820.9|8810.9|8815.1|8805.1|115
1681289100000|2023-04-12 08:45:00|8820.1|8810.1|8820.6|8810.6|8823.6|8813.6|8819.6|8809.6|102
1681289400000|2023-04-12 08:50:00|8820.4|8810.4|8829.4|8819.4|8830.4|8820.4|8820.1|8810.1|148
1681289700000|2023-04-12 08:55:00|8829.1|8819.1|8833.6|8823.6|8834.1|8824.1|8827.4|8817.4|104
1681290000000|2023-04-12 09:00:00|8833.4|8823.4|8829.9|8819.9|8834.4|8824.4|8827.6|8817.6|117
1681290300000|2023-04-12 09:05:00|8830.1|8820.1|8835.1|8825.1|8836.1|8826.1|8829.9|8819.9|130
1681290600000|2023-04-12 09:10:00|8835.4|8825.4|8835.4|8825.4|8835.6|8825.6|8832.9|8822.9|87
1681290900000|2023-04-12 09:15:00|8835.6|8825.6|8830.1|8820.1|8836.6|8826.6|8830.1|8820.1|85
1681291200000|2023-04-12 09:20:00|8830.4|8820.4|8831.4|8821.4|8834.1|8824.1|8830.4|8820.4|79
1681291500000|2023-04-12 09:25:00|8831.6|8821.6|8835.6|8825.6|8836.4|8826.4|8831.1|8821.1|75
1681291800000|2023-04-12 09:30:00|8835.9|8825.9|8834.4|8824.4|8837.4|8827.4|8834.4|8824.4|50
1681292100000|2023-04-12 09:35:00|8834.1|8824.1|8834.6|8824.6|8835.4|8825.4|8831.9|8821.9|105
1681292400000|2023-04-12 09:40:00|8834.4|8824.4|8837.1|8827.1|8837.6|8827.6|8834.1|8824.1|101
1681292700000|2023-04-12 09:45:00|8837.4|8827.4|8837.4|8827.4|8837.6|8827.6|8834.6|8824.6|65
1681293000000|2023-04-12 09:50:00|8837.1|8827.1|8839.9|8829.9|8840.4|8830.4|8836.1|8826.1|77
1681293300000|2023-04-12 09:55:00|8840.1|8830.1|8842.9|8832.9|8846.1|8836.1|8839.9|8829.9|96
1681293600000|2023-04-12 10:00:00|8843.1|8833.1|8831.6|8821.6|8843.4|8833.4|8827.4|8817.4|108
1681293900000|2023-04-12 10:05:00|8831.9|8821.9|8834.6|8824.6|8838.6|8828.6|8831.9|8821.9|99
1681294200000|2023-04-12 10:10:00|8834.9|8824.9|8825.4|8815.4|8835.9|8825.9|8825.4|8815.4|129
1681294500000|2023-04-12 10:15:00|8825.6|8815.6|8817.6|8807.6|8826.1|8816.1|8817.1|8807.1|117
1681294800000|2023-04-12 10:20:00|8817.9|8807.9|8814.9|8804.9|8819.1|8809.1|8812.6|8802.6|83
1681295100000|2023-04-12 10:25:00|8815.1|8805.1|8812.1|8802.1|8817.4|8807.4|8811.9|8801.9|114
1681295400000|2023-04-12 10:30:00|8812.4|8802.4|8812.6|8802.6|8815.9|8805.9|8812.4|8802.4|83
1681295700000|2023-04-12 10:35:00|8812.4|8802.4|8818.6|8808.6|8818.9|8808.9|8811.9|8801.9|79
1681296000000|2023-04-12 10:40:00|8818.4|8808.4|8817.6|8807.6|8821.6|8811.6|8814.4|8804.4|95
1681296300000|2023-04-12 10:45:00|8817.4|8807.4|8813.4|8803.4|8817.4|8807.4|8813.1|8803.1|67
1681296600000|2023-04-12 10:50:00|8813.1|8803.1|8813.1|8803.1|8817.9|8807.9|8809.9|8799.9|75
1681296900000|2023-04-12 10:55:00|8812.9|8802.9|8810.1|8800.1|8814.1|8804.1|8807.9|8797.9|77
1681297200000|2023-04-12 11:00:00|8811.4|8801.4|8809.4|8799.4|8812.4|8802.4|8806.6|8796.6|111
1681297500000|2023-04-12 11:05:00|8809.1|8799.1|8808.6|8798.6|8812.4|8802.4|8808.4|8798.4|69
1681297800000|2023-04-12 11:10:00|8808.4|8798.4|8808.1|8798.1|8811.4|8801.4|8807.6|8797.6|68
1681298100000|2023-04-12 11:15:00|8807.9|8797.9|8807.4|8797.4|8808.9|8798.9|8806.9|8796.9|41
1681298400000|2023-04-12 11:20:00|8807.6|8797.6|8806.1|8796.1|8809.4|8799.4|8804.9|8794.9|42
1681298700000|2023-04-12 11:25:00|8805.9|8795.9|8815.9|8805.9|8816.4|8806.4|8805.6|8795.6|86
1681299000000|2023-04-12 11:30:00|8816.1|8806.1|8817.1|8807.1|8821.6|8811.6|8813.6|8803.6|160
1681299300000|2023-04-12 11:35:00|8815.4|8805.4|8814.1|8804.1|8817.6|8807.6|8812.1|8802.1|95
1681299600000|2023-04-12 11:40:00|8814.4|8804.4|8812.4|8802.4|8816.1|8806.1|8811.4|8801.4|73
1681299900000|2023-04-12 11:45:00|8812.6|8802.6|8808.6|8798.6|8812.6|8802.6|8807.9|8797.9|77
1681300200000|2023-04-12 11:50:00|8808.4|8798.4|8811.1|8801.1|8811.1|8801.1|8808.1|8798.1|54
1681300500000|2023-04-12 11:55:00|8810.9|8800.9|8812.4|8802.4|8813.1|8803.1|8807.4|8797.4|86
1681300800000|2023-04-12 12:00:00|8812.1|8802.1|8812.6|8802.6|8812.9|8802.9|8805.1|8795.1|161
1681301100000|2023-04-12 12:05:00|8812.4|8802.4|8807.6|8797.6|8813.1|8803.1|8805.6|8795.6|128
1681301400000|2023-04-12 12:10:00|8807.4|8797.4|8795.6|8785.6|8810.6|8800.6|8795.6|8785.6|170
1681301700000|2023-04-12 12:15:00|8795.4|8785.4|8797.4|8787.4|8797.9|8787.9|8787.9|8777.9|162
1681302000000|2023-04-12 12:20:00|8798.1|8788.1|8802.1|8792.1|8802.4|8792.4|8796.1|8786.1|148
1681302300000|2023-04-12 12:25:00|8803.1|8793.1|8802.4|8792.4|8809.4|8799.4|8798.6|8788.6|182
1681302600000|2023-04-12 12:30:00|8802.1|8792.1|8861.5|8851.5|8871.6|8852.3|8802.1|8792.1|537
1681302900000|2023-04-12 12:35:00|8861.8|8851.8|8872.6|8862.6|8888.8|8878.8|8861.8|8851.8|572
1681303200000|2023-04-12 12:40:00|8873|8863|8872.4|8862.4|8881.8|8871.8|8866.4|8856.4|427
1681303500000|2023-04-12 12:45:00|8872.9|8862.9|8862.6|8852.6|8873.6|8863.6|8848.4|8838.4|418
1681303800000|2023-04-12 12:50:00|8862.4|8852.4|8873.1|8863.1|8877.6|8867.6|8859.1|8849.1|363
1681304100000|2023-04-12 12:55:00|8872.9|8862.9|8873.6|8863.6|8884.9|8874.9|8871.1|8861.1|373
1681304400000|2023-04-12 13:00:00|8874.9|8864.9|8867.9|8857.9|8882.4|8872.4|8866.1|8856.1|488
1681304700000|2023-04-12 13:05:00|8867.6|8857.6|8869.1|8859.1|8875.6|8865.6|8861.9|8851.9|416
1681305000000|2023-04-12 13:10:00|8868.9|8858.9|8874.4|8864.4|8879.4|8869.4|8863.1|8853.1|374
1681305300000|2023-04-12 13:15:00|8874.1|8864.1|8872.4|8862.4|8883.9|8873.9|8870.9|8860.9|389
1681305600000|2023-04-12 13:20:00|8872.1|8862.1|8881.1|8871.1|8883.4|8873.4|8870.9|8860.9|334
1681305900000|2023-04-12 13:25:00|8880.9|8870.9|8887.1|8877.1|8888.9|8878.9|8875.4|8865.4|258
1681306200000|2023-04-12 13:30:00|8886.9|8876.9|8876.6|8866.6|8891.1|8881.1|8876.4|8866.4|474
1681306500000|2023-04-12 13:35:00|8876.4|8866.4|8895.1|8885.1|8909.1|8899.1|8874.1|8864.1|428
1681306800000|2023-04-12 13:40:00|8896.6|8886.6|8882.9|8872.9|8896.6|8886.6|8878.1|8868.1|443
1681307100000|2023-04-12 13:45:00|8884.9|8874.9|8876.6|8866.6|8888.4|8878.4|8863.4|8853.4|557
1681307400000|2023-04-12 13:50:00|8875.9|8865.9|8880.9|8870.9|8883.9|8873.9|8867.9|8857.9|429
1681307700000|2023-04-12 13:55:00|8881.1|8871.1|8891.1|8881.1|8894.1|8884.1|8880.6|8870.6|446
1681308000000|2023-04-12 14:00:00|8891.6|8881.6|8904.4|8894.4|8904.6|8894.6|8883.6|8873.6|493
1681308300000|2023-04-12 14:05:00|8904.6|8894.6|8916.9|8906.9|8923.6|8913.6|8897.6|8887.6|405
1681308600000|2023-04-12 14:10:00|8917.1|8907.1|8922.1|8912.1|8924.6|8914.6|8916.4|8906.4|396
1681308900000|2023-04-12 14:15:00|8922.6|8912.6|8917.4|8907.4|8925.1|8915.1|8913.1|8903.1|354
1681309200000|2023-04-12 14:20:00|8917.6|8907.6|8922.4|8912.4|8924.4|8914.4|8914.1|8904.1|281
1681309500000|2023-04-12 14:25:00|8922.1|8912.1|8920.6|8910.6|8922.6|8912.6|8907.1|8897.1|391
1681309800000|2023-04-12 14:30:00|8920.9|8910.9|8904.9|8894.9|8924.4|8914.4|8904.4|8894.4|456
1681310100000|2023-04-12 14:35:00|8904.6|8894.6|8892.1|8882.1|8908.9|8898.9|8884.6|8874.6|542
1681310400000|2023-04-12 14:40:00|8891.9|8881.9|8897.6|8887.6|8901.1|8891.1|8889.4|8879.4|414
1681310700000|2023-04-12 14:45:00|8896.9|8886.9|8904.1|8894.1|8907.4|8897.4|8895.1|8885.1|363
1681311000000|2023-04-12 14:50:00|8903.9|8893.9|8895.4|8885.4|8907.1|8897.1|8890.9|8880.9|433
1681311300000|2023-04-12 14:55:00|8895.1|8885.1|8890.4|8880.4|8896.9|8886.9|8889.6|8879.6|390
1681311600000|2023-04-12 15:00:00|8890.1|8880.1|8891.6|8881.6|8897.6|8887.6|8890.1|8880.1|398
1681311900000|2023-04-12 15:05:00|8891.4|8881.4|8882.9|8872.9|8894.9|8884.9|8876.9|8866.9|346
1681312200000|2023-04-12 15:10:00|8882.6|8872.6|8893.1|8883.1|8893.9|8883.9|8882.1|8872.1|384
1681312500000|2023-04-12 15:15:00|8893.6|8883.6|8902.1|8892.1|8903.6|8893.6|8893.6|8883.6|325
1681312800000|2023-04-12 15:20:00|8902.4|8892.4|8912.6|8902.6|8912.9|8902.9|8901.9|8891.9|266
1681313100000|2023-04-12 15:25:00|8913.1|8903.1|8921.1|8911.1|8921.6|8911.6|8909.9|8899.9|242
1681313400000|2023-04-12 15:30:00|8921.4|8911.4|8924.1|8914.1|8924.1|8914.1|8915.4|8905.4|280
1681313700000|2023-04-12 15:35:00|8923.4|8913.4|8910.6|8900.6|8924.9|8914.9|8909.6|8899.6|271
1681314000000|2023-04-12 15:40:00|8910.9|8900.9|8914.1|8904.1|8922.1|8912.1|8907.1|8897.1|249
1681314300000|2023-04-12 15:45:00|8914.6|8904.6|8923.4|8913.4|8924.9|8914.9|8914.6|8904.6|284
1681314600000|2023-04-12 15:50:00|8923.1|8913.1|8927.1|8917.1|8927.1|8917.1|8920.6|8910.6|189
1681314900000|2023-04-12 15:55:00|8927.4|8917.4|8922.9|8912.9|8929.1|8919.1|8918.1|8908.1|193
1681315200000|2023-04-12 16:00:00|8923.6|8913.6|8942.6|8932.6|8944.3|8934.3|8923.4|8913.4|350
1681315500000|2023-04-12 16:05:00|8943|8933|8944.9|8934.9|8950.3|8940.3|8941.1|8931.1|321
1681315800000|2023-04-12 16:10:00|8945.4|8935.4|8949.9|8939.9|8952.1|8942.1|8944.4|8934.4|217
1681316100000|2023-04-12 16:15:00|8950.1|8940.1|8964.9|8954.9|8970.4|8960.4|8950.1|8940.1|393
1681316400000|2023-04-12 16:20:00|8965.1|8955.1|8957.4|8947.4|8966.1|8956.1|8956.9|8946.9|220
1681316700000|2023-04-12 16:25:00|8957.9|8947.9|8956.6|8946.6|8966.4|8956.4|8954.6|8944.6|260
1681317000000|2023-04-12 16:30:00|8956.9|8946.9|8971.1|8961.1|8973.4|8963.4|8956.6|8946.6|207
1681317300000|2023-04-12 16:35:00|8971.4|8961.4|8967.1|8957.1|8972.9|8962.9|8964.6|8954.6|242
1681317600000|2023-04-12 16:40:00|8966.9|8956.9|8963.1|8953.1|8967.9|8957.9|8953.9|8943.9|266
1681317900000|2023-04-12 16:45:00|8963.4|8953.4|8965.9|8955.9|8971.1|8961.1|8962.9|8952.9|275
1681318200000|2023-04-12 16:50:00|8966.4|8956.4|8967.1|8957.1|8967.6|8957.6|8960.6|8950.6|180
1681318500000|2023-04-12 16:55:00|8966.9|8956.9|8964.9|8954.9|8976.9|8966.9|8964.4|8954.4|342
1681318800000|2023-04-12 17:00:00|8965.1|8955.1|8969.9|8959.9|8969.9|8959.9|8962.9|8952.9|303
1681319100000|2023-04-12 17:05:00|8969.5|8959.5|8968.4|8958.4|8969.5|8959.5|8958.1|8948.1|227
1681319400000|2023-04-12 17:10:00|8968.3|8958.3|8970.6|8960.6|8975|8965|8968.3|8958.3|309
1681319700000|2023-04-12 17:15:00|8971.4|8961.4|8975.5|8965.5|8979|8969|8968.5|8958.5|231
1681320000000|2023-04-12 17:20:00|8975.6|8965.6|8974.9|8964.9|8977.3|8967.3|8969.9|8959.9|222
1681320300000|2023-04-12 17:25:00|8974.6|8964.6|8975.3|8965.3|8976.4|8966.4|8972.4|8962.4|189
1681320600000|2023-04-12 17:30:00|8975.5|8965.5|8978.8|8968.8|8978.8|8968.8|8974.3|8964.3|177
1681320900000|2023-04-12 17:35:00|8978.5|8968.5|8971.3|8961.3|8979|8969|8970.9|8960.9|188
1681321200000|2023-04-12 17:40:00|8970.9|8960.9|8973.5|8963.5|8976.5|8966.5|8969.9|8959.9|203
1681321500000|2023-04-12 17:45:00|8974|8964|8970.9|8960.9|8974|8964|8969.6|8959.6|208
1681321800000|2023-04-12 17:50:00|8970.6|8960.6|8966.8|8956.8|8971.5|8961.5|8966.5|8956.5|179
1681322100000|2023-04-12 17:55:00|8967.3|8957.3|8973.3|8953.3|8975.3|8959.9|8966.9|8952.4|22
1681344000000|2023-04-13 00:00:00|8946.1|8936.1|8947.8|8937.8|8952.6|8942.6|8946.1|8936.1|51
1681344300000|2023-04-13 00:05:00|8947.4|8937.4|8949.8|8939.8|8950.5|8940.5|8944.8|8934.8|120
1681344600000|2023-04-13 00:10:00|8950|8940|8950.3|8940.3|8953|8943|8948.3|8938.3|160
1681344900000|2023-04-13 00:15:00|8950|8940|8948.4|8938.4|8950.8|8940.8|8946.8|8936.8|105
1681345200000|2023-04-13 00:20:00|8948.9|8938.9|8952.3|8942.3|8954.5|8944.5|8948.6|8938.6|116
1681345500000|2023-04-13 00:25:00|8952.1|8942.1|8950.3|8940.3|8955.5|8945.5|8948.1|8938.1|129
1681345800000|2023-04-13 00:30:00|8950.4|8940.4|8952.3|8942.3|8954.3|8944.3|8950.3|8940.3|145
1681346100000|2023-04-13 00:35:00|8952.1|8942.1|8951.6|8941.6|8952.9|8942.9|8950.5|8940.5|106
1681346400000|2023-04-13 00:40:00|8951.9|8941.9|8951.5|8941.5|8953.6|8943.6|8950.3|8940.3|103
1681346700000|2023-04-13 00:45:00|8951.3|8941.3|8947.5|8937.5|8951.3|8941.3|8946|8936|129
1681347000000|2023-04-13 00:50:00|8947.3|8937.3|8950.5|8940.5|8952.5|8942.5|8947|8937|93
1681347300000|2023-04-13 00:55:00|8950.1|8940.1|8950|8940|8951|8941|8943.8|8933.8|171
1681347600000|2023-04-13 01:00:00|8949.8|8939.8|8955.3|8945.3|8959.1|8949.1|8947.6|8937.6|417
1681347900000|2023-04-13 01:05:00|8955.5|8945.5|8948.3|8938.3|8956.3|8946.3|8942.8|8932.8|354
1681348200000|2023-04-13 01:10:00|8948.8|8938.8|8943.1|8933.1|8951.3|8941.3|8941.6|8931.6|268
1681348500000|2023-04-13 01:15:00|8943.3|8933.3|8940.5|8930.5|8944.1|8934.1|8936.6|8926.6|284
1681348800000|2023-04-13 01:20:00|8940.3|8930.3|8942.3|8932.3|8944.8|8934.8|8939.4|8929.4|245
1681349100000|2023-04-13 01:25:00|8942|8932|8947.6|8937.6|8950.8|8940.8|8939.4|8929.4|248
1681349400000|2023-04-13 01:30:00|8948.1|8938.1|8950.5|8940.5|8953.6|8943.6|8943.1|8933.1|448
1681349700000|2023-04-13 01:35:00|8951|8941|8949.3|8939.3|8953.5|8943.5|8944|8934|288
1681350000000|2023-04-13 01:40:00|8949.5|8939.5|8946.3|8936.3|8952.8|8942.8|8946.3|8936.3|325
1681350300000|2023-04-13 01:45:00|8946.5|8936.5|8939.1|8929.1|8948.1|8938.1|8938.1|8928.1|276
1681350600000|2023-04-13 01:50:00|8939.3|8929.3|8945.8|8935.8|8946.3|8936.3|8938.6|8928.6|270
1681350900000|2023-04-13 01:55:00|8946.1|8936.1|8943|8933|8948.5|8938.5|8940.1|8930.1|278
1681351200000|2023-04-13 02:00:00|8942.8|8932.8|8944|8934|8945.6|8935.6|8937.1|8927.1|298
1681351500000|2023-04-13 02:05:00|8943.8|8933.8|8946|8936|8947.4|8937.4|8940.4|8930.4|319
1681351800000|2023-04-13 02:10:00|8945.6|8935.6|8946.5|8936.5|8949.5|8939.5|8944.1|8934.1|209
1681352100000|2023-04-13 02:15:00|8946.8|8936.8|8934.8|8924.8|8948.5|8938.5|8934|8924|142
1681352400000|2023-04-13 02:20:00|8935|8925|8935.6|8925.6|8936.8|8926.8|8932.8|8922.8|123
1681352700000|2023-04-13 02:25:00|8936|8926|8937.9|8927.9|8939.5|8929.5|8932.9|8922.9|161
1681353000000|2023-04-13 02:30:00|8938.1|8928.1|8938.6|8928.6|8942.3|8932.3|8934.9|8924.9|267
1681353300000|2023-04-13 02:35:00|8938.9|8928.9|8946.6|8936.6|8948.6|8938.6|8938.9|8928.9|359
1681353600000|2023-04-13 02:40:00|8946.4|8936.4|8949.1|8939.1|8949.4|8939.4|8942.6|8932.6|247
1681353900000|2023-04-13 02:45:00|8948.8|8938.8|8951.4|8941.4|8951.4|8941.4|8945.9|8935.9|184
1681354200000|2023-04-13 02:50:00|8951.1|8941.1|8946.4|8936.4|8952.9|8942.9|8946.3|8936.3|181
1681354500000|2023-04-13 02:55:00|8946.6|8936.6|8939.9|8929.9|8946.9|8936.9|8939.6|8929.6|157
1681354800000|2023-04-13 03:00:00|8939.6|8929.6|8937.3|8927.3|8941|8931|8935.1|8925.1|202
1681355100000|2023-04-13 03:05:00|8937.8|8927.8|8932|8922|8941|8931|8930.9|8920.9|233
1681355400000|2023-04-13 03:10:00|8932.3|8922.3|8934.4|8924.4|8937|8927|8930.9|8920.9|213
1681355700000|2023-04-13 03:15:00|8934.6|8924.6|8931.9|8921.9|8935.4|8925.4|8930.9|8920.9|149
1681356000000|2023-04-13 03:20:00|8931.6|8921.6|8939.8|8929.8|8941.9|8931.9|8929.3|8919.3|236
1681356300000|2023-04-13 03:25:00|8939.5|8929.5|8932.9|8922.9|8940.1|8930.1|8932.6|8922.6|222
1681356600000|2023-04-13 03:30:00|8932.6|8922.6|8933.4|8923.4|8936|8926|8931.6|8921.6|98
1681356900000|2023-04-13 03:35:00|8933.1|8923.1|8930.6|8920.6|8933.9|8923.9|8929.6|8919.6|110
1681357200000|2023-04-13 03:40:00|8930.9|8920.9|8930.4|8920.4|8932.9|8922.9|8929.6|8919.6|79
1681357500000|2023-04-13 03:45:00|8930.5|8920.5|8931.1|8921.1|8931.3|8921.3|8928.9|8918.9|64
1681357800000|2023-04-13 03:50:00|8931|8921|8934.3|8924.3|8934.3|8924.3|8930|8920|78
1681358100000|2023-04-13 03:55:00|8934|8924|8935.8|8925.8|8937.8|8927.8|8933.6|8923.6|45
1681358400000|2023-04-13 04:00:00|8935.6|8925.6|8933.1|8923.1|8935.8|8925.8|8932.1|8922.1|52
1681358700000|2023-04-13 04:05:00|8932.9|8922.9|8933.4|8923.4|8934.9|8924.9|8932.4|8922.4|63
1681359000000|2023-04-13 04:10:00|8933.1|8923.1|8934.5|8924.5|8936.3|8926.3|8933.1|8923.1|99
1681359300000|2023-04-13 04:15:00|8934.6|8924.6|8936.4|8926.4|8936.6|8926.6|8934|8924|54
1681359600000|2023-04-13 04:20:00|8936.1|8926.1|8932.1|8922.1|8936.1|8926.1|8930.3|8920.3|69
1681359900000|2023-04-13 04:25:00|8931.9|8921.9|8928.5|8918.5|8933.1|8923.1|8925.6|8915.6|69
1681360200000|2023-04-13 04:30:00|8928.1|8918.1|8929.3|8919.3|8930.9|8920.9|8925.9|8915.9|113
1681360500000|2023-04-13 04:35:00|8929.1|8919.1|8929.8|8919.8|8932|8922|8928.5|8918.5|62
1681360800000|2023-04-13 04:40:00|8929.5|8919.5|8927.5|8917.5|8929.9|8919.9|8927.3|8917.3|46
1681361100000|2023-04-13 04:45:00|8927.6|8917.6|8926.5|8916.5|8928.3|8918.3|8925.5|8915.5|69
1681361400000|2023-04-13 04:50:00|8926.4|8916.4|8929|8919|8930.9|8920.9|8926.3|8916.3|86
1681361700000|2023-04-13 04:55:00|8928.8|8918.8|8927.4|8917.4|8928.8|8918.8|8925.5|8915.5|67
1681362000000|2023-04-13 05:00:00|8927.1|8917.1|8924.3|8914.3|8929.3|8919.3|8922.8|8912.8|114
1681362300000|2023-04-13 05:05:00|8924.5|8914.5|8925.6|8915.6|8928.5|8918.5|8924|8914|119
1681362600000|2023-04-13 05:10:00|8925.8|8915.8|8921.6|8911.6|8926.5|8916.5|8920.8|8910.8|108
1681362900000|2023-04-13 05:15:00|8921.4|8911.4|8922.9|8912.9|8924.1|8914.1|8918.4|8908.4|142
1681363200000|2023-04-13 05:20:00|8923.1|8913.1|8923.8|8913.8|8924.3|8914.3|8920.4|8910.4|101
1681363500000|2023-04-13 05:25:00|8923.4|8913.4|8927.4|8917.4|8927.8|8917.8|8922.8|8912.8|88
1681363800000|2023-04-13 05:30:00|8927.1|8917.1|8919.8|8909.8|8927.3|8917.3|8918.8|8908.8|255
1681364100000|2023-04-13 05:35:00|8920.3|8910.3|8913.8|8903.8|8921.8|8911.8|8912.1|8902.1|203
1681364400000|2023-04-13 05:40:00|8913.5|8903.5|8910.6|8900.6|8914.4|8904.4|8909.3|8899.3|233
1681364700000|2023-04-13 05:45:00|8910.5|8900.5|8920.8|8910.8|8921.6|8911.6|8910.5|8900.5|182
1681365000000|2023-04-13 05:50:00|8921|8911|8920|8910|8921.8|8911.8|8918.4|8908.4|144
1681365300000|2023-04-13 05:55:00|8919.9|8909.9|8916.9|8906.9|8919.9|8909.9|8915.1|8905.1|127
1681365600000|2023-04-13 06:00:00|8917.1|8907.1|8918.9|8908.9|8923.3|8913.3|8917.1|8907.1|181
1681365900000|2023-04-13 06:05:00|8918.8|8908.8|8918.1|8908.1|8921.1|8911.1|8914.4|8904.4|175
1681366200000|2023-04-13 06:10:00|8917.9|8907.9|8919.9|8909.9|8922.5|8912.5|8916.9|8906.9|161
1681366500000|2023-04-13 06:15:00|8919.6|8909.6|8918.1|8908.1|8922.1|8912.1|8915.5|8905.5|115
1681366800000|2023-04-13 06:20:00|8918|8908|8923.5|8913.5|8926|8916|8916.9|8906.9|143
1681367100000|2023-04-13 06:25:00|8922.6|8912.6|8922.3|8912.3|8929.1|8919.1|8921.9|8911.9|181
1681367400000|2023-04-13 06:30:00|8922.4|8912.4|8927.3|8917.3|8929.8|8919.8|8920.6|8910.6|199
1681367700000|2023-04-13 06:35:00|8926.9|8916.9|8931|8921|8934.8|8924.8|8926.1|8916.1|165
1681368000000|2023-04-13 06:40:00|8931.1|8921.1|8939|8929|8939.6|8929.6|8929.9|8919.9|181
1681368300000|2023-04-13 06:45:00|8939.1|8929.1|8934.4|8924.4|8940.6|8930.6|8934|8924|243
1681368600000|2023-04-13 06:50:00|8934.1|8924.1|8934|8924|8941.4|8931.4|8933.5|8923.5|252
1681368900000|2023-04-13 06:55:00|8934.3|8924.3|8933.4|8923.4|8941.4|8931.4|8933.1|8923.1|278
1681369200000|2023-04-13 07:00:00|8933.1|8923.1|8955.9|8945.9|8963.4|8953.4|8933.1|8923.1|272
1681369500000|2023-04-13 07:05:00|8957.4|8947.4|8968.4|8958.4|8971.6|8961.6|8957.4|8947.4|171
1681369800000|2023-04-13 07:10:00|8968.1|8958.1|8969.6|8959.6|8969.6|8959.6|8961.9|8951.9|160
1681370100000|2023-04-13 07:15:00|8969.9|8959.9|8976.1|8966.1|8977.1|8967.1|8967.6|8957.6|178
1681370400000|2023-04-13 07:20:00|8976.4|8966.4|8968.1|8958.1|8976.6|8966.6|8967.1|8957.1|183
1681370700000|2023-04-13 07:25:00|8967.9|8957.9|8976.9|8966.9|8977.1|8967.1|8967.9|8957.9|110
1681371000000|2023-04-13 07:30:00|8977.1|8967.1|8970.6|8960.6|8977.9|8967.9|8968.1|8958.1|158
1681371300000|2023-04-13 07:35:00|8971.9|8961.9|8969.4|8959.4|8975.6|8965.6|8968.1|8958.1|128
1681371600000|2023-04-13 07:40:00|8969.1|8959.1|8972.9|8962.9|8976.1|8966.1|8969.1|8959.1|128
1681371900000|2023-04-13 07:45:00|8973.4|8963.4|8978.4|8968.4|8979.6|8969.6|8973.1|8963.1|127
1681372200000|2023-04-13 07:50:00|8978.1|8968.1|8978.1|8968.1|8978.9|8968.9|8973.9|8963.9|62
1681372500000|2023-04-13 07:55:00|8978.4|8968.4|8982.4|8972.4|8986.4|8976.4|8978.4|8968.4|133
1681372800000|2023-04-13 08:00:00|8982.6|8972.6|9002|8992|9002|8992|8982.4|8972.4|214
1681373100000|2023-04-13 08:05:00|9002.3|8992.3|8999.6|8989.6|9004.6|8994.6|8998.4|8988.4|194
1681373400000|2023-04-13 08:10:00|8999.4|8989.4|8997.6|8987.6|9004.1|8994.1|8996.4|8986.4|154
1681373700000|2023-04-13 08:15:00|8997.9|8987.9|9000.9|8990.9|9001.4|8991.4|8991.4|8981.4|171
1681374000000|2023-04-13 08:20:00|9001.1|8991.1|9014|9004|9017.9|9007.9|8998.1|8988.1|149
1681374300000|2023-04-13 08:25:00|9013.9|9003.9|9013.4|9003.4|9019.6|9009.6|9009.6|8999.6|148
1681374600000|2023-04-13 08:30:00|9013.6|9003.6|9009.6|8999.6|9018.4|9008.4|9009.6|8999.6|168
1681374900000|2023-04-13 08:35:00|9009.4|8999.4|9001.4|8991.4|9010.9|9000.9|8998.4|8988.4|187
1681375200000|2023-04-13 08:40:00|9001.1|8991.1|9005.4|8995.4|9005.4|8995.4|8998.4|8988.4|152
1681375500000|2023-04-13 08:45:00|9005.6|8995.6|9008.6|8998.6|9008.9|8998.9|9003.1|8993.1|124
1681375800000|2023-04-13 08:50:00|9008.4|8998.4|9001.9|8991.9|9011.4|9001.4|9001.9|8991.9|114
1681376100000|2023-04-13 08:55:00|9002.1|8992.1|9002.9|8992.9|9004.6|8994.6|8998.6|8988.6|118
1681376400000|2023-04-13 09:00:00|9003.1|8993.1|8997.9|8987.9|9006.9|8996.9|8997.9|8987.9|102
1681376700000|2023-04-13 09:05:00|8998.1|8988.1|8992.9|8982.9|8998.9|8988.9|8992.1|8982.1|98
1681377000000|2023-04-13 09:10:00|8993.4|8983.4|9000.9|8990.9|9001.9|8991.9|8993.4|8983.4|110
1681377300000|2023-04-13 09:15:00|9001.1|8991.1|8998.6|8988.6|9008.9|8998.9|8996.1|8986.1|105
1681377600000|2023-04-13 09:20:00|8998.9|8988.9|8997.9|8987.9|8999.6|8989.6|8994.9|8984.9|89
1681377900000|2023-04-13 09:25:00|8998.1|8988.1|9000.1|8990.1|9003.1|8993.1|8997.9|8987.9|87
1681378200000|2023-04-13 09:30:00|9000.4|8990.4|8999.9|8989.9|9005.1|8995.1|8999.6|8989.6|135
1681378500000|2023-04-13 09:35:00|9000.1|8990.1|9001.9|8991.9|9003.6|8993.6|8998.1|8988.1|136
1681378800000|2023-04-13 09:40:00|9002.4|8992.4|9003.9|8993.9|9004.4|8994.4|8997.9|8987.9|132
1681379100000|2023-04-13 09:45:00|9004.1|8994.1|9006.4|8996.4|9007.9|8997.9|9001.9|8991.9|88
1681379400000|2023-04-13 09:50:00|9006.1|8996.1|9009.4|8999.4|9009.4|8999.4|9006.1|8996.1|79
1681379700000|2023-04-13 09:55:00|9008.9|8998.9|9008.1|8998.1|9009.6|8999.6|9007.4|8997.4|66
1681380000000|2023-04-13 10:00:00|9008.4|8998.4|9001.9|8991.9|9008.9|8998.9|8999.4|8989.4|96
1681380300000|2023-04-13 10:05:00|9001.4|8991.4|9003.1|8993.1|9004.6|8994.6|8999.4|8989.4|73
1681380600000|2023-04-13 10:10:00|9003.4|8993.4|9006.4|8996.4|9007.9|8997.9|8999.4|8989.4|129
1681380900000|2023-04-13 10:15:00|9006.6|8996.6|9006.1|8996.1|9009.1|8999.1|9004.6|8994.6|97
1681381200000|2023-04-13 10:20:00|9005.9|8995.9|9011.6|9001.6|9012.9|9002.9|9005.4|8995.4|114
1681381500000|2023-04-13 10:25:00|9011.4|9001.4|9007.6|8997.6|9012.9|9002.9|9006.6|8996.6|124
1681381800000|2023-04-13 10:30:00|9007.9|8997.9|9011.4|9001.4|9012.6|9002.6|9007.9|8997.9|109
1681382100000|2023-04-13 10:35:00|9011.1|9001.1|9008.6|8998.6|9011.1|9001.1|9007.4|8997.4|110
1681382400000|2023-04-13 10:40:00|9008.9|8998.9|9006.9|8996.9|9012.6|9002.6|9006.6|8996.6|86
1681382700000|2023-04-13 10:45:00|9006.6|8996.6|9012.9|9002.9|9012.9|9002.9|9006.6|8996.6|106
1681383000000|2023-04-13 10:50:00|9012.6|9002.6|9009.1|8999.1|9012.9|9002.9|9008.9|8998.9|93
1681383300000|2023-04-13 10:55:00|9009.4|8999.4|9012.6|9002.6|9012.6|9002.6|9008.9|8998.9|101
1681383600000|2023-04-13 11:00:00|9012.9|9002.9|9011.6|9001.6|9012.9|9002.9|9011.1|9001.1|94
1681383900000|2023-04-13 11:05:00|9011.4|9001.4|9009.4|8999.4|9012.4|9002.4|9006.6|8996.6|106
1681384200000|2023-04-13 11:10:00|9009.6|8999.6|9011.9|9001.9|9012.9|9002.9|9008.6|8998.6|107
1681384500000|2023-04-13 11:15:00|9012.1|9002.1|9010.1|9000.1|9012.6|9002.6|9008.9|8998.9|105
1681384800000|2023-04-13 11:20:00|9009.9|8999.9|9011.4|9001.4|9012.9|9002.9|9009.1|8999.1|123
1681385100000|2023-04-13 11:25:00|9011.6|9001.6|9011.6|9001.6|9012.9|9002.9|9008.4|8998.4|94
1681385400000|2023-04-13 11:30:00|9011.4|9001.4|9000.5|8990.5|9019.9|9009.9|8999.1|8989.1|205
1681385700000|2023-04-13 11:35:00|9000.8|8990.8|9008.9|8998.9|9010.6|9000.6|9000.8|8990.8|150
1681386000000|2023-04-13 11:40:00|9008.6|8998.6|9003.1|8993.1|9008.9|8998.9|9000.6|8990.6|148
1681386300000|2023-04-13 11:45:00|9003.4|8993.4|9007.9|8997.9|9008.4|8998.4|9002.4|8992.4|107
1681386600000|2023-04-13 11:50:00|9009.1|8999.1|9013.4|9003.4|9014.6|9004.6|9009.1|8999.1|139
1681386900000|2023-04-13 11:55:00|9013.1|9003.1|9010.4|9000.4|9014.6|9004.6|9008.4|8998.4|149
1681387200000|2023-04-13 12:00:00|9010.6|9000.6|9022.6|9012.6|9023.6|9013.6|9010.4|9000.4|168
1681387500000|2023-04-13 12:05:00|9022.4|9012.4|9032.6|9022.6|9033.4|9023.4|9019.9|9009.9|189
1681387800000|2023-04-13 12:10:00|9032.9|9022.9|9027.6|9017.6|9040.6|9030.6|9026.6|9016.6|207
1681388100000|2023-04-13 12:15:00|9028.1|9018.1|9028.6|9018.6|9029.6|9019.6|9019.1|9009.1|197
1681388400000|2023-04-13 12:20:00|9029.1|9019.1|9025.4|9015.4|9029.1|9019.1|9022.4|9012.4|188
1681388700000|2023-04-13 12:25:00|9025.1|9015.1|9022.6|9012.6|9027.9|9017.9|9022.1|9012.1|119
1681389000000|2023-04-13 12:30:00|9023.1|9013.1|9039.3|9029.3|9048.4|9034.8|9021.9|9011.9|531
1681389300000|2023-04-13 12:35:00|9038.8|9028.8|9023.4|9013.4|9043|9033|9022.4|9012.4|427
1681389600000|2023-04-13 12:40:00|9023.1|9013.1|9027.1|9017.1|9032.9|9022.9|9022.4|9012.4|290
1681389900000|2023-04-13 12:45:00|9026.9|9016.9|9038.4|9028.4|9041.6|9031.6|9026.9|9016.9|311
1681390200000|2023-04-13 12:50:00|9038.6|9028.6|9068.6|9058.6|9069.5|9059.5|9036.6|9026.6|395
1681390500000|2023-04-13 12:55:00|9069.1|9059.1|9068.9|9058.9|9088.6|9078.6|9065.8|9055.8|540
1681390800000|2023-04-13 13:00:00|9068.3|9058.3|9066|9056|9078.6|9065.5|9051.6|9037.9|741
1681391100000|2023-04-13 13:05:00|9066.1|9056.1|9044.1|9034.1|9069.5|9059.5|9043.9|9033.9|494
1681391400000|2023-04-13 13:10:00|9043.9|9033.9|9041.6|9031.6|9049.6|9039.6|9036.9|9026.9|482
1681391700000|2023-04-13 13:15:00|9041.1|9031.1|9047.9|9037.9|9050.1|9040.1|9038.1|9028.1|417
1681392000000|2023-04-13 13:20:00|9047.6|9037.6|9043.4|9033.4|9051.1|9041.1|9039.9|9029.9|396
1681392300000|2023-04-13 13:25:00|9043.1|9033.1|9051.6|9041.6|9053.1|9043.1|9042.9|9032.9|297
1681392600000|2023-04-13 13:30:00|9051.9|9041.9|9053.9|9043.9|9058.4|9048.4|9049.9|9039.9|382
1681392900000|2023-04-13 13:35:00|9054.1|9044.1|9051.6|9041.6|9056.1|9046.1|9044.4|9034.4|401
1681393200000|2023-04-13 13:40:00|9052.1|9042.1|9052.4|9042.4|9059.4|9049.4|9049.4|9039.4|373
1681393500000|2023-04-13 13:45:00|9052.6|9042.6|9067.9|9057.9|9068.6|9058.6|9052.6|9042.6|397
1681393800000|2023-04-13 13:50:00|9068.6|9058.6|9057.6|9047.6|9069.9|9059.9|9056.4|9046.4|390
1681394100000|2023-04-13 13:55:00|9058.1|9048.1|9062.1|9052.1|9065.9|9055.9|9056.4|9046.4|311
1681394400000|2023-04-13 14:00:00|9062.6|9052.6|9055.4|9045.4|9065.9|9055.9|9055.4|9045.4|323
1681394700000|2023-04-13 14:05:00|9055.6|9045.6|9036.4|9026.4|9057.6|9047.6|9035.9|9025.9|268
1681395000000|2023-04-13 14:10:00|9036.6|9026.6|9043.9|9033.9|9045.4|9035.4|9034.9|9024.9|277
1681395300000|2023-04-13 14:15:00|9044.1|9034.1|9043.9|9033.9|9045.1|9035.1|9039.6|9029.6|229
1681395600000|2023-04-13 14:20:00|9044.1|9034.1|9042.1|9032.1|9045.1|9035.1|9040.6|9030.6|248
1681395900000|2023-04-13 14:25:00|9043.1|9033.1|9051.6|9041.6|9054.9|9044.9|9043.1|9033.1|298
1681396200000|2023-04-13 14:30:00|9051.9|9041.9|9055.6|9045.6|9059.1|9049.1|9049.6|9039.6|259
1681396500000|2023-04-13 14:35:00|9055.9|9045.9|9044.6|9034.6|9056.4|9046.4|9043.9|9033.9|279
1681396800000|2023-04-13 14:40:00|9044.4|9034.4|9043.9|9033.9|9045.4|9035.4|9041.9|9031.9|287
1681397100000|2023-04-13 14:45:00|9044.1|9034.1|9043.9|9033.9|9044.6|9034.6|9039.4|9029.4|228
1681397400000|2023-04-13 14:50:00|9043.6|9033.6|9039.4|9029.4|9044.9|9034.9|9039.1|9029.1|180
1681397700000|2023-04-13 14:55:00|9039.6|9029.6|9042.9|9032.9|9044.6|9034.6|9038.9|9028.9|294
1681398000000|2023-04-13 15:00:00|9043.1|9033.1|9044.1|9034.1|9044.9|9034.9|9040.1|9030.1|193
1681398300000|2023-04-13 15:05:00|9044.4|9034.4|9049.6|9039.6|9052.4|9042.4|9044.4|9034.4|174
1681398600000|2023-04-13 15:10:00|9049.4|9039.4|9056.4|9046.4|9056.4|9046.4|9046.4|9036.4|186
1681398900000|2023-04-13 15:15:00|9057.1|9047.1|9061.1|9051.1|9062.9|9052.9|9054.1|9044.1|212
1681399200000|2023-04-13 15:20:00|9061.4|9051.4|9063.1|9053.1|9064.4|9054.4|9055.1|9045.1|247
1681399500000|2023-04-13 15:25:00|9062.9|9052.9|9058.1|9048.1|9064.4|9054.4|9056.1|9046.1|217
1681399800000|2023-04-13 15:30:00|9057.9|9047.9|9056.4|9046.4|9059.9|9049.9|9052.6|9042.6|264
1681400100000|2023-04-13 15:35:00|9056.6|9046.6|9061.6|9051.6|9063.6|9053.6|9056.1|9046.1|197
1681400400000|2023-04-13 15:40:00|9061.9|9051.9|9058.9|9048.9|9067.6|9057.6|9058.6|9048.6|244
1681400700000|2023-04-13 15:45:00|9059.1|9049.1|9063.6|9053.6|9070.1|9060.1|9056.1|9046.1|236
1681401000000|2023-04-13 15:50:00|9063.4|9053.4|9051.4|9041.4|9063.4|9053.4|9051.4|9041.4|228
1681401300000|2023-04-13 15:55:00|9052.1|9042.1|9054.1|9044.1|9058.9|9048.9|9051.6|9041.6|159
1681401600000|2023-04-13 16:00:00|9054.4|9044.4|9052.9|9042.9|9056.1|9046.1|9050.6|9040.6|205
1681401900000|2023-04-13 16:05:00|9053.1|9043.1|9050.4|9040.4|9054.1|9044.1|9048.4|9038.4|277
1681402200000|2023-04-13 16:10:00|9050.1|9040.1|9044.4|9034.4|9054.9|9044.9|9044.4|9034.4|184
1681402500000|2023-04-13 16:15:00|9044.6|9034.6|9040.4|9030.4|9046.1|9036.1|9035.4|9025.4|191
1681402800000|2023-04-13 16:20:00|9040.6|9030.6|9042.4|9032.4|9042.6|9032.6|9036.6|9026.6|198
1681403100000|2023-04-13 16:25:00|9040.6|9030.6|9045.4|9035.4|9047.1|9037.1|9040.6|9030.6|140
1681403400000|2023-04-13 16:30:00|9045.9|9035.9|9037.6|9027.6|9045.9|9035.9|9037.1|9027.1|171
1681403700000|2023-04-13 16:35:00|9037.9|9027.9|9040.1|9030.1|9041.6|9031.6|9036.9|9026.9|168
1681404000000|2023-04-13 16:40:00|9040.4|9030.4|9036.1|9026.1|9041.4|9031.4|9029.6|9019.6|196
1681404300000|2023-04-13 16:45:00|9035.9|9025.9|9040.4|9030.4|9041.6|9031.6|9033.9|9023.9|200
1681404600000|2023-04-13 16:50:00|9040.6|9030.6|9046.1|9036.1|9048.4|9038.4|9040.6|9030.6|234
1681404900000|2023-04-13 16:55:00|9045.9|9035.9|9052.4|9042.4|9053.6|9043.6|9044.5|9034.5|264
1681405200000|2023-04-13 17:00:00|9052.1|9042.1|9053|9043|9055.1|9045.1|9045|9035|229
1681405500000|2023-04-13 17:05:00|9052.8|9042.8|9060.4|9050.4|9060.9|9050.9|9051.3|9041.3|208
1681405800000|2023-04-13 17:10:00|9060.1|9050.1|9060.9|9050.9|9061.9|9051.9|9059|9049|125
1681406100000|2023-04-13 17:15:00|9060.6|9050.6|9065.9|9055.9|9066.4|9056.4|9060.4|9050.4|136
1681406400000|2023-04-13 17:20:00|9066|9056|9058.9|9048.9|9066|9056|9057.9|9047.9|166
1681406700000|2023-04-13 17:25:00|9058.8|9048.8|9060.5|9050.5|9062.8|9052.8|9058.8|9048.8|254
1681407000000|2023-04-13 17:30:00|9060.6|9050.6|9068.5|9058.5|9069.4|9059.4|9059.3|9049.3|189
1681407300000|2023-04-13 17:35:00|9068|9058|9071.4|9061.4|9071.6|9061.6|9065.3|9055.3|166
1681407600000|2023-04-13 17:40:00|9071.3|9061.3|9074.3|9064.3|9075.9|9065.9|9070.8|9060.8|161
1681407900000|2023-04-13 17:45:00|9074|9064|9072.6|9062.6|9074.3|9064.3|9071|9061|122
1681408200000|2023-04-13 17:50:00|9072.5|9062.5|9079|9069|9079.5|9069.5|9072.4|9062.4|110
1681408500000|2023-04-13 17:55:00|9078.1|9068.1|9079.9|9059.9|9082.5|9068.1|9077.5|9057.9|41
1681430400000|2023-04-14 00:00:00|9056|9046|9069.4|9059.4|9069.4|9059.4|9056|9046|121
1681430700000|2023-04-14 00:05:00|9068.4|9058.4|9062.8|9052.8|9068.9|9058.9|9059.4|9049.4|120
1681431000000|2023-04-14 00:10:00|9061.4|9051.4|9062.6|9052.6|9062.9|9052.9|9057.9|9047.9|120
1681431300000|2023-04-14 00:15:00|9062.9|9052.9|9067.5|9057.5|9068|9058|9061|9051|108
1681431600000|2023-04-14 00:20:00|9067.4|9057.4|9068.8|9058.8|9071.5|9061.5|9066.9|9056.9|106
1681431900000|2023-04-14 00:25:00|9068.5|9058.5|9066.5|9056.5|9069.8|9059.8|9064.8|9054.8|66
1681432200000|2023-04-14 00:30:00|9066.8|9056.8|9068.6|9058.6|9069.8|9059.8|9066.8|9056.8|60
1681432500000|2023-04-14 00:35:00|9068.9|9058.9|9070.9|9060.9|9072.5|9062.5|9067.9|9057.9|67
1681432800000|2023-04-14 00:40:00|9071|9061|9072.1|9062.1|9074|9064|9069.4|9059.4|83
1681433100000|2023-04-14 00:45:00|9072.6|9062.6|9070.4|9060.4|9073.5|9063.5|9069.5|9059.5|115
1681433400000|2023-04-14 00:50:00|9070.6|9060.6|9066.8|9056.8|9070.6|9060.6|9062.8|9052.8|116
1681433700000|2023-04-14 00:55:00|9066.9|9056.9|9063.8|9053.8|9069.1|9059.1|9062.6|9052.6|112
1681434000000|2023-04-14 01:00:00|9063.5|9053.5|9065.4|9055.4|9070|9060|9058.9|9048.9|375
1681434300000|2023-04-14 01:05:00|9065.6|9055.6|9066.9|9056.9|9070|9060|9065.5|9055.5|213
1681434600000|2023-04-14 01:10:00|9067.4|9057.4|9072.6|9062.6|9073.1|9063.1|9065.6|9055.6|214
1681434900000|2023-04-14 01:15:00|9072.9|9062.9|9072.9|9062.9|9076.3|9066.3|9066.5|9056.5|263
1681435200000|2023-04-14 01:20:00|9072.6|9062.6|9076.1|9066.1|9077.8|9067.8|9072.1|9062.1|255
1681435500000|2023-04-14 01:25:00|9076.4|9066.4|9076.5|9066.5|9079.4|9069.4|9075.5|9065.5|170
1681435800000|2023-04-14 01:30:00|9076.1|9066.1|9086|9076|9088.4|9078.4|9075.8|9065.8|293
1681436100000|2023-04-14 01:35:00|9086.3|9076.3|9084.5|9074.5|9089.4|9079.4|9082.3|9072.3|224
1681436400000|2023-04-14 01:40:00|9084.6|9074.6|9083.3|9073.3|9086|9076|9082.3|9072.3|233
1681436700000|2023-04-14 01:45:00|9083|9073|9090.6|9080.6|9090.9|9080.9|9081.1|9071.1|231
1681437000000|2023-04-14 01:50:00|9090.9|9080.9|9100.4|9090.4|9102.5|9092.5|9090.8|9080.8|329
1681437300000|2023-04-14 01:55:00|9101.3|9091.3|9118.3|9108.3|9118.5|9108.5|9099.5|9089.5|386
1681437600000|2023-04-14 02:00:00|9118.1|9108.1|9123.4|9113.4|9125.6|9115.6|9114.6|9104.6|379
1681437900000|2023-04-14 02:05:00|9123|9113|9130|9120|9136.5|9126.5|9123|9113|405
1681438200000|2023-04-14 02:10:00|9129.8|9119.8|9129.3|9119.3|9131|9121|9125.1|9115.1|334
1681438500000|2023-04-14 02:15:00|9129|9119|9133.4|9123.4|9138.1|9128.1|9129|9119|200
1681438800000|2023-04-14 02:20:00|9133.1|9123.1|9134.6|9124.6|9141.3|9131.3|9130.1|9120.1|196
1681439100000|2023-04-14 02:25:00|9134.8|9124.8|9135.6|9125.6|9139|9129|9133.1|9123.1|199
1681439400000|2023-04-14 02:30:00|9134.9|9124.9|9130.9|9120.9|9137.4|9127.4|9130.6|9120.6|329
1681439700000|2023-04-14 02:35:00|9130.6|9120.6|9130.4|9120.4|9132|9122|9127.6|9117.6|300
1681440000000|2023-04-14 02:40:00|9130.3|9120.3|9127.8|9117.8|9131.1|9121.1|9127.4|9117.4|189
1681440300000|2023-04-14 02:45:00|9127.5|9117.5|9128.3|9118.3|9131.3|9121.3|9126.5|9116.5|195
1681440600000|2023-04-14 02:50:00|9128|9118|9128.4|9118.4|9129.8|9119.8|9125.5|9115.5|179
1681440900000|2023-04-14 02:55:00|9128.5|9118.5|9130.4|9120.4|9134.1|9124.1|9125.9|9115.9|236
1681441200000|2023-04-14 03:00:00|9130.1|9120.1|9126.3|9116.3|9131|9121|9126|9116|232
1681441500000|2023-04-14 03:05:00|9126.5|9116.5|9125.4|9115.4|9128.9|9118.9|9122.9|9112.9|164
1681441800000|2023-04-14 03:10:00|9125.6|9115.6|9133.8|9123.8|9134.5|9124.5|9123.1|9113.1|190
1681442100000|2023-04-14 03:15:00|9133.6|9123.6|9132.6|9122.6|9134.5|9124.5|9128.4|9118.4|189
1681442400000|2023-04-14 03:20:00|9132.4|9122.4|9137|9127|9137|9127|9131.1|9121.1|174
1681442700000|2023-04-14 03:25:00|9136.6|9126.6|9135.4|9125.4|9140|9130|9134.8|9124.8|155
1681443000000|2023-04-14 03:30:00|9135|9125|9141.9|9131.9|9141.9|9131.9|9133.3|9123.3|131
1681443300000|2023-04-14 03:35:00|9142.1|9132.1|9143.9|9133.9|9147.3|9137.3|9142.1|9132.1|139
1681443600000|2023-04-14 03:40:00|9144|9134|9140.1|9130.1|9145.5|9135.5|9139.1|9129.1|145
1681443900000|2023-04-14 03:45:00|9139.9|9129.9|9139.4|9129.4|9141.9|9131.9|9137.4|9127.4|87
1681444200000|2023-04-14 03:50:00|9139.1|9129.1|9137.3|9127.3|9139.6|9129.6|9136.4|9126.4|93
1681444500000|2023-04-14 03:55:00|9137.5|9127.5|9135.6|9125.6|9138.3|9128.3|9134.1|9124.1|65
1681444800000|2023-04-14 04:00:00|9135.4|9125.4|9133.8|9123.8|9135.8|9125.8|9132.4|9122.4|79
1681445100000|2023-04-14 04:05:00|9134|9124|9139.4|9129.4|9139.4|9129.4|9133|9123|47
1681445400000|2023-04-14 04:10:00|9139.5|9129.5|9144.6|9134.6|9145.5|9135.5|9139.5|9129.5|104
1681445700000|2023-04-14 04:15:00|9144.1|9134.1|9144|9134|9146.5|9136.5|9142.6|9132.6|119
1681446000000|2023-04-14 04:20:00|9143.9|9133.9|9139.6|9129.6|9144.1|9134.1|9139.1|9129.1|73
1681446300000|2023-04-14 04:25:00|9139.5|9129.5|9136.4|9126.4|9139.5|9129.5|9131.8|9121.8|95
1681446600000|2023-04-14 04:30:00|9136.1|9126.1|9136.9|9126.9|9143|9133|9134.5|9124.5|100
1681446900000|2023-04-14 04:35:00|9136.6|9126.6|9137.1|9127.1|9138|9128|9135.3|9125.3|71
1681447200000|2023-04-14 04:40:00|9137.4|9127.4|9135|9125|9137.6|9127.6|9134.6|9124.6|69
1681447500000|2023-04-14 04:45:00|9134.8|9124.8|9134.9|9124.9|9135.3|9125.3|9131.9|9121.9|54
1681447800000|2023-04-14 04:50:00|9135|9125|9136.1|9126.1|9137.3|9127.3|9135|9125|78
1681448100000|2023-04-14 04:55:00|9136|9126|9134.4|9124.4|9137.8|9127.8|9133|9123|71
1681448400000|2023-04-14 05:00:00|9134.5|9124.5|9132.8|9122.8|9138.9|9128.9|9131.6|9121.6|132
1681448700000|2023-04-14 05:05:00|9132.5|9122.5|9134|9124|9135.4|9125.4|9129.6|9119.6|124
1681449000000|2023-04-14 05:10:00|9133.8|9123.8|9136.9|9126.9|9141|9131|9133.5|9123.5|94
1681449300000|2023-04-14 05:15:00|9136.6|9126.6|9136.9|9126.9|9139|9129|9133|9123|109
1681449600000|2023-04-14 05:20:00|9137.3|9127.3|9143.8|9133.8|9144.1|9134.1|9132.3|9122.3|84
1681449900000|2023-04-14 05:25:00|9143.6|9133.6|9140.1|9130.1|9143.6|9133.6|9140|9130|81
1681450200000|2023-04-14 05:30:00|9140.4|9130.4|9128.4|9118.4|9141.5|9131.5|9127.4|9117.4|322
1681450500000|2023-04-14 05:35:00|9128.1|9118.1|9129.5|9119.5|9133.4|9123.4|9124.6|9114.6|263
1681450800000|2023-04-14 05:40:00|9129.8|9119.8|9126.8|9116.8|9134.8|9124.8|9126.4|9116.4|185
1681451100000|2023-04-14 05:45:00|9126.5|9116.5|9132.3|9122.3|9136.4|9126.4|9126.1|9116.1|177
1681451400000|2023-04-14 05:50:00|9132.5|9122.5|9139.8|9129.8|9140.9|9130.9|9130.5|9120.5|124
1681451700000|2023-04-14 05:55:00|9140|9130|9138.8|9128.8|9140.1|9130.1|9135.1|9125.1|189
1681452000000|2023-04-14 06:00:00|9138.1|9128.1|9124.6|9114.6|9138.1|9128.1|9124.6|9114.6|181
1681452300000|2023-04-14 06:05:00|9124.4|9114.4|9126.9|9116.9|9129|9119|9123.8|9113.8|132
1681452600000|2023-04-14 06:10:00|9126.5|9116.5|9124.5|9114.5|9128.8|9118.8|9123.4|9113.4|106
1681452900000|2023-04-14 06:15:00|9124.8|9114.8|9117.9|9107.9|9124.8|9114.8|9116.3|9106.3|138
1681453200000|2023-04-14 06:20:00|9117.6|9107.6|9122.4|9112.4|9123|9113|9114.1|9104.1|128
1681453500000|2023-04-14 06:25:00|9122.3|9112.3|9125.6|9115.6|9126|9116|9120|9110|152
1681453800000|2023-04-14 06:30:00|9125.3|9115.3|9115.6|9105.6|9125.3|9115.3|9114|9104|164
1681454100000|2023-04-14 06:35:00|9115.5|9105.5|9104.3|9094.3|9115.5|9105.5|9103.9|9093.9|182
1681454400000|2023-04-14 06:40:00|9104.4|9094.4|9104.1|9094.1|9107.9|9097.9|9102.4|9092.4|185
1681454700000|2023-04-14 06:45:00|9103.9|9093.9|9098.9|9088.9|9103.9|9093.9|9096.4|9086.4|232
1681455000000|2023-04-14 06:50:00|9097.9|9087.9|9093|9083|9098.1|9088.1|9091.1|9081.1|236
1681455300000|2023-04-14 06:55:00|9092.9|9082.9|9100.9|9090.9|9100.9|9090.9|9091.4|9081.4|261
1681455600000|2023-04-14 07:00:00|9101.6|9091.6|9099.1|9089.1|9109.4|9099.4|9095.6|9085.6|218
1681455900000|2023-04-14 07:05:00|9097.6|9087.6|9094.6|9084.6|9103.4|9093.4|9090.6|9080.6|231
1681456200000|2023-04-14 07:10:00|9094.9|9084.9|9100.6|9090.6|9102.1|9092.1|9093.1|9083.1|128
1681456500000|2023-04-14 07:15:00|9100.4|9090.4|9086.9|9076.9|9108.6|9098.6|9086.9|9076.9|195
1681456800000|2023-04-14 07:20:00|9086.6|9076.6|9076.9|9066.9|9086.6|9076.6|9071.5|9061.5|226
1681457100000|2023-04-14 07:25:00|9077.1|9067.1|9085.1|9075.1|9085.4|9075.4|9074.9|9064.9|169
1681457400000|2023-04-14 07:30:00|9084.9|9074.9|9089.6|9079.6|9091.6|9081.6|9082.1|9072.1|149
1681457700000|2023-04-14 07:35:00|9089.9|9079.9|9086.9|9076.9|9090.1|9080.1|9075.9|9065.9|159
1681458000000|2023-04-14 07:40:00|9087.1|9077.1|9080.1|9070.1|9087.1|9077.1|9078.9|9068.9|108
1681458300000|2023-04-14 07:45:00|9079.9|9069.9|9082.6|9072.6|9084.4|9074.4|9073.9|9063.9|134
1681458600000|2023-04-14 07:50:00|9082.1|9072.1|9087.6|9077.6|9088.9|9078.9|9082.1|9072.1|134
1681458900000|2023-04-14 07:55:00|9087.4|9077.4|9081.6|9071.6|9087.6|9077.6|9080.4|9070.4|135
1681459200000|2023-04-14 08:00:00|9081.9|9071.9|9094.9|9084.9|9098.1|9088.1|9072.1|9062.1|227
1681459500000|2023-04-14 08:05:00|9095.1|9085.1|9088.1|9078.1|9095.6|9085.6|9082.9|9072.9|282
1681459800000|2023-04-14 08:10:00|9087.9|9077.9|9090.1|9080.1|9092.4|9082.4|9083.9|9073.9|169
1681460100000|2023-04-14 08:15:00|9090.4|9080.4|9082.4|9072.4|9090.4|9080.4|9081.9|9071.9|150
1681460400000|2023-04-14 08:20:00|9082.6|9072.6|9067.1|9057.1|9084.4|9074.4|9065.1|9055.1|136
1681460700000|2023-04-14 08:25:00|9067.4|9057.4|9064.6|9054.6|9068.4|9058.4|9062.6|9052.6|224
1681461000000|2023-04-14 08:30:00|9064.9|9054.9|9073.4|9063.4|9073.9|9063.9|9063.1|9053.1|153
1681461300000|2023-04-14 08:35:00|9073.6|9063.6|9075.9|9065.9|9076.9|9066.9|9070.6|9060.6|98
1681461600000|2023-04-14 08:40:00|9076.4|9066.4|9080.4|9070.4|9082.4|9072.4|9076.4|9066.4|146
1681461900000|2023-04-14 08:45:00|9080.6|9070.6|9079.9|9069.9|9081.1|9071.1|9070.6|9060.6|136
1681462200000|2023-04-14 08:50:00|9079.6|9069.6|9080.4|9070.4|9081.9|9071.9|9076.4|9066.4|147
1681462500000|2023-04-14 08:55:00|9080.1|9070.1|9081.4|9071.4|9082.4|9072.4|9074.9|9064.9|88
1681462800000|2023-04-14 09:00:00|9081.6|9071.6|9084.1|9074.1|9086.1|9076.1|9074.1|9064.1|132
1681463100000|2023-04-14 09:05:00|9083.9|9073.9|9083.6|9073.6|9089.1|9079.1|9080.4|9070.4|109
1681463400000|2023-04-14 09:10:00|9083.9|9073.9|9084.4|9074.4|9087.1|9077.1|9083.4|9073.4|126
1681463700000|2023-04-14 09:15:00|9084.6|9074.6|9088.6|9078.6|9089.4|9079.4|9081.9|9071.9|75
1681464000000|2023-04-14 09:20:00|9088.1|9078.1|9094.9|9084.9|9094.9|9084.9|9087.6|9077.6|100
1681464300000|2023-04-14 09:25:00|9094.6|9084.6|9092.6|9082.6|9095.4|9085.4|9087.9|9077.9|75
1681464600000|2023-04-14 09:30:00|9092.1|9082.1|9092.1|9082.1|9095.4|9085.4|9087.4|9077.4|83
1681464900000|2023-04-14 09:35:00|9091.9|9081.9|9095.4|9085.4|9095.6|9085.6|9090.9|9080.9|93
1681465200000|2023-04-14 09:40:00|9095.9|9085.9|9097.4|9087.4|9098.9|9088.9|9095.4|9085.4|81
1681465500000|2023-04-14 09:45:00|9097.1|9087.1|9090.1|9080.1|9097.1|9087.1|9089.9|9079.9|66
1681465800000|2023-04-14 09:50:00|9091.4|9081.4|9088.9|9078.9|9093.4|9083.4|9086.6|9076.6|67
1681466100000|2023-04-14 09:55:00|9089.1|9079.1|9097.9|9087.9|9097.9|9087.9|9088.9|9078.9|151
1681466400000|2023-04-14 10:00:00|9097.6|9087.6|9096.6|9086.6|9098.1|9088.1|9091.6|9081.6|160
1681466700000|2023-04-14 10:05:00|9096.9|9086.9|9100.9|9090.9|9102.1|9092.1|9095.1|9085.1|130
1681467000000|2023-04-14 10:10:00|9101.1|9091.1|9093.9|9083.9|9101.4|9091.4|9093.9|9083.9|96
1681467300000|2023-04-14 10:15:00|9094.1|9084.1|9087.4|9077.4|9096.9|9086.9|9087.1|9077.1|96
1681467600000|2023-04-14 10:20:00|9087.9|9077.9|9091.4|9081.4|9093.4|9083.4|9087.9|9077.9|90
1681467900000|2023-04-14 10:25:00|9091.6|9081.6|9094.1|9084.1|9095.6|9085.6|9091.6|9081.6|92
1681468200000|2023-04-14 10:30:00|9093.9|9083.9|9091.9|9081.9|9094.1|9084.1|9086.9|9076.9|65
1681468500000|2023-04-14 10:35:00|9092.1|9082.1|9094.1|9084.1|9094.1|9084.1|9087.1|9077.1|84
1681468800000|2023-04-14 10:40:00|9093.9|9083.9|9090.9|9080.9|9094.4|9084.4|9087.6|9077.6|94
1681469100000|2023-04-14 10:45:00|9091.1|9081.1|9096.1|9086.1|9098.6|9088.6|9091.1|9081.1|92
1681469400000|2023-04-14 10:50:00|9095.9|9085.9|9102.1|9092.1|9102.6|9092.6|9095.6|9085.6|148
1681469700000|2023-04-14 10:55:00|9102.4|9092.4|9103.6|9093.6|9109.9|9099.9|9102.1|9092.1|143
1681470000000|2023-04-14 11:00:00|9103.9|9093.9|9097.4|9087.4|9103.9|9093.9|9094.1|9084.1|174
1681470300000|2023-04-14 11:05:00|9096.4|9086.4|9103.1|9093.1|9103.6|9093.6|9095.6|9085.6|160
1681470600000|2023-04-14 11:10:00|9102.9|9092.9|9102.9|9092.9|9104.9|9094.9|9099.9|9089.9|143
1681470900000|2023-04-14 11:15:00|9103.1|9093.1|9104.9|9094.9|9106.9|9096.9|9102.4|9092.4|146
1681471200000|2023-04-14 11:20:00|9104.4|9094.4|9103.1|9093.1|9104.9|9094.9|9097.1|9087.1|105
1681471500000|2023-04-14 11:25:00|9102.9|9092.9|9099.4|9089.4|9103.1|9093.1|9093.1|9083.1|177
1681471800000|2023-04-14 11:30:00|9099.6|9089.6|9094.4|9084.4|9105.1|9095.1|9091.4|9081.4|192
1681472100000|2023-04-14 11:35:00|9094.6|9084.6|9091.6|9081.6|9100.1|9090.1|9088.9|9078.9|193
1681472400000|2023-04-14 11:40:00|9091.4|9081.4|9094.4|9084.4|9094.9|9084.9|9086.1|9076.1|97
1681472700000|2023-04-14 11:45:00|9094.1|9084.1|9100.4|9090.4|9102.1|9092.1|9093.9|9083.9|133
1681473000000|2023-04-14 11:50:00|9100.6|9090.6|9099.9|9089.9|9100.9|9090.9|9095.4|9085.4|122
1681473300000|2023-04-14 11:55:00|9100.1|9090.1|9102.1|9092.1|9102.4|9092.4|9096.1|9086.1|141
1681473600000|2023-04-14 12:00:00|9102.4|9092.4|9116.6|9106.6|9122.1|9112.1|9101.4|9091.4|236
1681473900000|2023-04-14 12:05:00|9116.4|9106.4|9130.1|9120.1|9130.1|9120.1|9112.4|9102.4|218
1681474200000|2023-04-14 12:10:00|9130.6|9120.6|9156.4|9146.4|9160.9|9150.9|9130.6|9120.6|277
1681474500000|2023-04-14 12:15:00|9156.1|9146.1|9171.1|9161.1|9173.6|9163.6|9156.1|9146.1|298
1681474800000|2023-04-14 12:20:00|9171.4|9161.4|9171.6|9161.6|9179.9|9169.9|9167.9|9157.9|312
1681475100000|2023-04-14 12:25:00|9171.4|9161.4|9176.6|9166.6|9183.1|9173.1|9169.9|9159.9|237
1681475400000|2023-04-14 12:30:00|9176.1|9166.1|9156.3|9146.3|9187.4|9177.4|9155|9145|675
1681475700000|2023-04-14 12:35:00|9155.4|9145.4|9160.1|9150.1|9174.1|9164.1|9151.4|9141.4|574
1681476000000|2023-04-14 12:40:00|9160.6|9150.6|9139.4|9129.4|9165.6|9155.6|9138.4|9128.4|479
1681476300000|2023-04-14 12:45:00|9139.1|9129.1|9150.4|9140.4|9151.9|9141.9|9136.5|9126.5|561
1681476600000|2023-04-14 12:50:00|9149.4|9139.4|9140.1|9130.1|9153.9|9143.9|9139.6|9129.6|399
1681476900000|2023-04-14 12:55:00|9139.9|9129.9|9138.4|9128.4|9144.4|9134.4|9130.9|9120.9|452
1681477200000|2023-04-14 13:00:00|9138.6|9128.6|9124.9|9114.9|9138.9|9128.9|9118.1|9108.1|550
1681477500000|2023-04-14 13:05:00|9125.1|9115.1|9129.6|9119.6|9139.9|9129.9|9122.9|9112.9|445
1681477800000|2023-04-14 13:10:00|9129.9|9119.9|9134.6|9124.6|9135.4|9125.4|9123.9|9113.9|333
1681478100000|2023-04-14 13:15:00|9135.9|9125.9|9133.1|9123.1|9137.4|9127.4|9125.4|9115.4|375
1681478400000|2023-04-14 13:20:00|9132.9|9122.9|9134.9|9124.9|9139.4|9129.4|9129.6|9119.6|309
1681478700000|2023-04-14 13:25:00|9134.4|9124.4|9146.4|9136.4|9146.4|9136.4|9132.9|9122.9|305
1681479000000|2023-04-14 13:30:00|9146.6|9136.6|9148.1|9138.1|9152.4|9142.4|9141.6|9131.6|416
1681479300000|2023-04-14 13:35:00|9148.6|9138.6|9153.4|9143.4|9156.4|9146.4|9148.1|9138.1|366
1681479600000|2023-04-14 13:40:00|9152.9|9142.9|9168.9|9158.9|9170.5|9160.5|9147.4|9137.4|376
1681479900000|2023-04-14 13:45:00|9169.1|9159.1|9153.4|9143.4|9177.9|9167.9|9152.1|9142.1|439
1681480200000|2023-04-14 13:50:00|9153.6|9143.6|9169.9|9159.9|9173.6|9163.6|9152.6|9142.6|357
1681480500000|2023-04-14 13:55:00|9170.4|9160.4|9168.4|9158.4|9178.1|9168.1|9168.4|9158.4|218
1681480800000|2023-04-14 14:00:00|9164.4|9154.4|9147.4|9137.4|9164.4|9154.4|9142.8|9132.8|648
1681481100000|2023-04-14 14:05:00|9147.1|9137.1|9128.4|9118.4|9147.4|9137.4|9113.6|9103.6|479
1681481400000|2023-04-14 14:10:00|9128.6|9118.6|9125.4|9115.4|9133.4|9123.4|9117.1|9107.1|502
1681481700000|2023-04-14 14:15:00|9125.1|9115.1|9109.9|9099.9|9130.9|9120.9|9107.6|9097.6|408
1681482000000|2023-04-14 14:20:00|9109.1|9099.1|9084.9|9074.9|9111.9|9101.9|9080.4|9070.4|551
1681482300000|2023-04-14 14:25:00|9083.1|9073.1|9075.4|9065.4|9085.9|9075.9|9072.9|9062.9|484
1681482600000|2023-04-14 14:30:00|9076.4|9066.4|9048.3|9038.3|9082.6|9072.6|9038|9028|563
1681482900000|2023-04-14 14:35:00|9046.9|9036.9|9059.1|9049.1|9059.6|9049.6|9038.6|9028.6|607
1681483200000|2023-04-14 14:40:00|9058.1|9048.1|9037.6|9027.6|9058.6|9048.6|9032.9|9022.9|457
1681483500000|2023-04-14 14:45:00|9037.9|9027.9|9027.1|9017.1|9037.9|9027.9|9021.6|9011.6|496
1681483800000|2023-04-14 14:50:00|9026.9|9016.9|9011.1|9001.1|9031.6|9021.6|9006.1|8996.1|452
1681484100000|2023-04-14 14:55:00|9010.9|9000.9|9030.6|9020.6|9032.6|9022.6|9000.4|8990.4|538
1681484400000|2023-04-14 15:00:00|9031.4|9021.4|9013.4|9003.4|9033.4|9023.4|9002.4|8992.4|476
1681484700000|2023-04-14 15:05:00|9013.1|9003.1|9018.1|9008.1|9019.4|9009.4|9002.9|8992.9|422
1681485000000|2023-04-14 15:10:00|9018.4|9008.4|9023.9|9013.9|9031.9|9021.9|9018.4|9008.4|437
1681485300000|2023-04-14 15:15:00|9024.9|9014.9|9018.4|9008.4|9025.4|9015.4|9011.1|9001.1|354
1681485600000|2023-04-14 15:20:00|9018.9|9008.9|9003.1|8993.1|9018.9|9008.9|9000.6|8990.6|376
1681485900000|2023-04-14 15:25:00|9002.9|8992.9|9011.1|9001.1|9011.9|9001.9|9000.4|8990.4|333
1681486200000|2023-04-14 15:30:00|9011.4|9001.4|9018.1|9008.1|9019.4|9009.4|9010.9|9000.9|342
1681486500000|2023-04-14 15:35:00|9018.4|9008.4|9014.6|9004.6|9023.9|9013.9|9013.1|9003.1|343
1681486800000|2023-04-14 15:40:00|9014.4|9004.4|9027.4|9017.4|9031.6|9021.6|9013.9|9003.9|346
1681487100000|2023-04-14 15:45:00|9027.9|9017.9|9019.4|9009.4|9033.6|9023.6|9018.9|9008.9|335
1681487400000|2023-04-14 15:50:00|9018.9|9008.9|9024.9|9014.9|9030.9|9020.9|9015.9|9005.9|308
1681487700000|2023-04-14 15:55:00|9025.1|9015.1|9030.9|9020.9|9032.9|9022.9|9019.6|9009.6|238
1681488000000|2023-04-14 16:00:00|9031.1|9021.1|9032.4|9022.4|9033.6|9023.6|9027.6|9017.6|198
1681488300000|2023-04-14 16:05:00|9032.6|9022.6|9033.4|9023.4|9033.4|9023.4|9021.1|9011.1|251
1681488600000|2023-04-14 16:10:00|9032.9|9022.9|9022.4|9012.4|9032.9|9022.9|9022.4|9012.4|213
1681488900000|2023-04-14 16:15:00|9022.1|9012.1|9026.4|9016.4|9028.1|9018.1|9020.6|9010.6|209
1681489200000|2023-04-14 16:20:00|9026.1|9016.1|9025.4|9015.4|9030.9|9020.9|9024.4|9014.4|207
1681489500000|2023-04-14 16:25:00|9025.6|9015.6|9025.4|9015.4|9028.9|9018.9|9024.4|9014.4|195
1681489800000|2023-04-14 16:30:00|9025.1|9015.1|9023.6|9013.6|9028.6|9018.6|9018.6|9008.6|274
1681490100000|2023-04-14 16:35:00|9023.4|9013.4|9020.9|9010.9|9025.1|9015.1|9018.9|9008.9|299
1681490400000|2023-04-14 16:40:00|9020.6|9010.6|9015.9|9005.9|9027.4|9017.4|9015.1|9005.1|151
1681490700000|2023-04-14 16:45:00|9016.6|9006.6|9021.6|9011.6|9024.4|9014.4|9015.1|9005.1|271
1681491000000|2023-04-14 16:50:00|9021.4|9011.4|9022.1|9012.1|9026.9|9016.9|9020.6|9010.6|234
1681491300000|2023-04-14 16:55:00|9021.9|9011.9|9034.4|9024.4|9035.8|9025.8|9021.9|9011.9|295
1681491600000|2023-04-14 17:00:00|9034.6|9024.6|9038.8|9028.8|9038.8|9028.8|9030.3|9020.3|252
1681491900000|2023-04-14 17:05:00|9038.6|9028.6|9042|9032|9046.1|9036.1|9037.1|9027.1|243
1681492200000|2023-04-14 17:10:00|9041.6|9031.6|9041.9|9031.9|9045.4|9035.4|9039.6|9029.6|159
1681492500000|2023-04-14 17:15:00|9042.1|9032.1|9037.4|9027.4|9043.4|9033.4|9036.4|9026.4|200
1681492800000|2023-04-14 17:20:00|9037.1|9027.1|9034.5|9024.5|9037.4|9027.4|9028.4|9018.4|223
1681493100000|2023-04-14 17:25:00|9034.8|9024.8|9033.3|9023.3|9035.4|9025.4|9031.8|9021.8|111
1681493400000|2023-04-14 17:30:00|9033.1|9023.1|9030.9|9020.9|9033.4|9023.4|9024.8|9014.8|202
1681493700000|2023-04-14 17:35:00|9030.5|9020.5|9031.9|9021.9|9031.9|9021.9|9028.9|9018.9|120
1681494000000|2023-04-14 17:40:00|9032.1|9022.1|9033.6|9023.6|9037.5|9027.5|9032.1|9022.1|189
1681494300000|2023-04-14 17:45:00|9033.5|9023.5|9040.1|9030.1|9040.5|9030.5|9031.9|9021.9|186
1681494600000|2023-04-14 17:50:00|9040.4|9030.4|9045.9|9035.9|9050.1|9040.1|9039.3|9029.3|183
1681494900000|2023-04-14 17:55:00|9047.3|9037.3|9049.9|9029.9|9054.1|9039.8|9047|9027|61
1681689600000|2023-04-17 00:00:00|9036.5|9026.5|9035.3|9025.3|9037.8|9027.8|9033.6|9023.6|75
1681689900000|2023-04-17 00:05:00|9035.4|9025.4|9027.3|9017.3|9035.4|9025.4|9024.8|9014.8|72
1681690200000|2023-04-17 00:10:00|9027.4|9017.4|9026.5|9016.5|9035.1|9025.1|9025|9015|104
1681690500000|2023-04-17 00:15:00|9027.3|9017.3|9028.8|9018.8|9030.1|9020.1|9025|9015|76
1681690800000|2023-04-17 00:20:00|9028.5|9018.5|9032|9022|9035.3|9025.3|9028.5|9018.5|91
1681691100000|2023-04-17 00:25:00|9032.3|9022.3|9030.1|9020.1|9033|9023|9027.9|9017.9|70
1681691400000|2023-04-17 00:30:00|9030.6|9020.6|9033|9023|9034.6|9024.6|9030|9020|54
1681691700000|2023-04-17 00:35:00|9033.3|9023.3|9033.6|9023.6|9033.6|9023.6|9029.5|9019.5|68
1681692000000|2023-04-17 00:40:00|9033.8|9023.8|9032|9022|9033.8|9023.8|9031.8|9021.8|66
1681692300000|2023-04-17 00:45:00|9032.3|9022.3|9029.1|9019.1|9032.3|9022.3|9027.9|9017.9|101
1681692600000|2023-04-17 00:50:00|9028.9|9018.9|9028.3|9018.3|9029.4|9019.4|9025.6|9015.6|118
1681692900000|2023-04-17 00:55:00|9029.3|9019.3|9020.3|9010.3|9029.3|9019.3|9019.8|9009.8|142
1681693200000|2023-04-17 01:00:00|9021.3|9011.3|9025|9015|9026|9016|9017.3|9007.3|379
1681693500000|2023-04-17 01:05:00|9024.8|9014.8|9015.3|9005.3|9028|9018|9012.9|9002.9|322
1681693800000|2023-04-17 01:10:00|9015|9005|9008.5|8998.5|9015.4|9005.4|9004.6|8994.6|325
1681694100000|2023-04-17 01:15:00|9008.1|8998.1|9019.4|9009.4|9019.6|9009.6|9005.8|8995.8|312
1681694400000|2023-04-17 01:20:00|9019.6|9009.6|9015|9005|9020.4|9010.4|9010.8|9000.8|286
1681694700000|2023-04-17 01:25:00|9014.4|9004.4|9008.1|8998.1|9015.5|9005.5|9007.8|8997.8|200
1681695000000|2023-04-17 01:30:00|9008|8998|9018.3|9008.3|9018.3|9008.3|9008|8998|336
1681695300000|2023-04-17 01:35:00|9018.1|9008.1|9015.4|9005.4|9023|9013|9011.4|9001.4|316
1681695600000|2023-04-17 01:40:00|9015.6|9005.6|9020.3|9010.3|9021.5|9011.5|9013.3|9003.3|272
1681695900000|2023-04-17 01:45:00|9020.5|9010.5|9016|9006|9026|9016|9015.3|9005.3|357
1681696200000|2023-04-17 01:50:00|9016.1|9006.1|9020.4|9010.4|9026.3|9016.3|9016|9006|282
1681696500000|2023-04-17 01:55:00|9020.6|9010.6|9020.1|9010.1|9022.5|9012.5|9014.8|9004.8|250
1681696800000|2023-04-17 02:00:00|9020.4|9010.4|9013.6|9003.6|9021.6|9011.6|9011.6|9001.6|298
1681697100000|2023-04-17 02:05:00|9013.4|9003.4|9016.3|9006.3|9017.9|9007.9|9012.1|9002.1|269
1681697400000|2023-04-17 02:10:00|9016.5|9006.5|9011.5|9001.5|9016.5|9006.5|9007.8|8997.8|315
1681697700000|2023-04-17 02:15:00|9011.6|9001.6|9009.6|8999.6|9012.4|9002.4|9004|8994|135
1681698000000|2023-04-17 02:20:00|9009.5|8999.5|9004.8|8994.8|9010|9000|9000.4|8990.4|137
1681698300000|2023-04-17 02:25:00|9005|8995|9005.1|8995.1|9007.3|8997.3|9003.6|8993.6|121
1681698600000|2023-04-17 02:30:00|9005.4|8995.4|9015.6|9005.6|9015.9|9005.9|9005.4|8995.4|367
1681698900000|2023-04-17 02:35:00|9015.8|9005.8|9022.8|9012.8|9023.3|9013.3|9015.8|9005.8|338
1681699200000|2023-04-17 02:40:00|9022.6|9012.6|9015.5|9005.5|9027.3|9017.3|9014|9004|252
1681699500000|2023-04-17 02:45:00|9015.8|9005.8|9019.8|9009.8|9020.1|9010.1|9013.4|9003.4|218
1681699800000|2023-04-17 02:50:00|9020|9010|9022|9012|9022.8|9012.8|9019|9009|236
1681700100000|2023-04-17 02:55:00|9021.8|9011.8|9017.8|9007.8|9022.3|9012.3|9017.1|9007.1|198
1681700400000|2023-04-17 03:00:00|9018|9008|9026.3|9016.3|9027|9017|9017.8|9007.8|207
1681700700000|2023-04-17 03:05:00|9026|9016|9023.8|9013.8|9028.8|9018.8|9021.8|9011.8|180
1681701000000|2023-04-17 03:10:00|9023.5|9013.5|9024.3|9014.3|9025|9015|9021.8|9011.8|181
1681701300000|2023-04-17 03:15:00|9024.5|9014.5|9025.1|9015.1|9025.6|9015.6|9018.3|9008.3|174
1681701600000|2023-04-17 03:20:00|9025.3|9015.3|9027.9|9017.9|9028.6|9018.6|9024.4|9014.4|180
1681701900000|2023-04-17 03:25:00|9027.8|9017.8|9031.1|9021.1|9031.1|9021.1|9026.4|9016.4|175
1681702200000|2023-04-17 03:30:00|9030.8|9020.8|9032|9022|9032|9022|9028.5|9018.5|103
1681702500000|2023-04-17 03:35:00|9031.6|9021.6|9031|9021|9034|9024|9031|9021|103
1681702800000|2023-04-17 03:40:00|9031.1|9021.1|9032.8|9022.8|9033.4|9023.4|9027.5|9017.5|122
1681703100000|2023-04-17 03:45:00|9033|9023|9035.5|9025.5|9035.5|9025.5|9028.8|9018.8|79
1681703400000|2023-04-17 03:50:00|9035.3|9025.3|9033.1|9023.1|9035.3|9025.3|9032.9|9022.9|64
1681703700000|2023-04-17 03:55:00|9033.4|9023.4|9033.1|9023.1|9033.4|9023.4|9031.6|9021.6|61
1681704000000|2023-04-17 04:00:00|9033.4|9023.4|9035.3|9025.3|9035.5|9025.5|9032.5|9022.5|69
1681704300000|2023-04-17 04:05:00|9036.1|9026.1|9041.6|9031.6|9041.6|9031.6|9036|9026|60
1681704600000|2023-04-17 04:10:00|9041.8|9031.8|9050.3|9040.3|9051.5|9041.5|9041.5|9031.5|87
1681704900000|2023-04-17 04:15:00|9050.1|9040.1|9045.8|9035.8|9050.3|9040.3|9045.3|9035.3|104
1681705200000|2023-04-17 04:20:00|9045.6|9035.6|9043.6|9033.6|9046|9036|9043.6|9033.6|54
1681705500000|2023-04-17 04:25:00|9043.8|9033.8|9044.1|9034.1|9044.8|9034.8|9042.8|9032.8|87
1681705800000|2023-04-17 04:30:00|9043.9|9033.9|9042.1|9032.1|9044.3|9034.3|9042.1|9032.1|49
1681706100000|2023-04-17 04:35:00|9042.4|9032.4|9042.3|9032.3|9043.6|9033.6|9041.5|9031.5|51
1681706400000|2023-04-17 04:40:00|9042|9032|9043.5|9033.5|9043.5|9033.5|9041|9031|69
1681706700000|2023-04-17 04:45:00|9043.4|9033.4|9039.8|9029.8|9043.4|9033.4|9038.6|9028.6|66
1681707000000|2023-04-17 04:50:00|9039.6|9029.6|9040|9030|9040.8|9030.8|9038.8|9028.8|70
1681707300000|2023-04-17 04:55:00|9040.3|9030.3|9031.3|9021.3|9040.3|9030.3|9029.5|9019.5|82
1681707600000|2023-04-17 05:00:00|9031.1|9021.1|9030.8|9020.8|9031.6|9021.6|9028.5|9018.5|129
1681707900000|2023-04-17 05:05:00|9031|9021|9029.8|9019.8|9037.5|9027.5|9029.8|9019.8|135
1681708200000|2023-04-17 05:10:00|9029.5|9019.5|9029.8|9019.8|9030.8|9020.8|9026.6|9016.6|82
1681708500000|2023-04-17 05:15:00|9030|9020|9029.8|9019.8|9032.5|9022.5|9028.8|9018.8|96
1681708800000|2023-04-17 05:20:00|9030|9020|9032|9022|9033.3|9023.3|9029.3|9019.3|104
1681709100000|2023-04-17 05:25:00|9031.8|9021.8|9041|9031|9042.1|9032.1|9031.8|9021.8|135
1681709400000|2023-04-17 05:30:00|9041.3|9031.3|9045.8|9035.8|9053.4|9043.4|9040.5|9030.5|298
1681709700000|2023-04-17 05:35:00|9046|9036|9043.1|9033.1|9046.5|9036.5|9040.5|9030.5|171
1681710000000|2023-04-17 05:40:00|9043|9033|9048.4|9038.4|9051.3|9041.3|9041.5|9031.5|178
1681710300000|2023-04-17 05:45:00|9048.5|9038.5|9053.3|9043.3|9054|9044|9048.1|9038.1|181
1681710600000|2023-04-17 05:50:00|9053.5|9043.5|9065.1|9055.1|9066.1|9056.1|9052|9042|170
1681710900000|2023-04-17 05:55:00|9065.4|9055.4|9056.1|9046.1|9065.6|9055.6|9056.1|9046.1|174
1681711200000|2023-04-17 06:00:00|9056.3|9046.3|9060.4|9050.4|9063.1|9053.1|9055.4|9045.4|209
1681711500000|2023-04-17 06:05:00|9060.5|9050.5|9064|9054|9065.8|9055.8|9059.1|9049.1|213
1681711800000|2023-04-17 06:10:00|9063.8|9053.8|9071.1|9061.1|9071.6|9061.6|9063.1|9053.1|205
1681712100000|2023-04-17 06:15:00|9070.9|9060.9|9071|9061|9074.1|9064.1|9068.4|9058.4|156
1681712400000|2023-04-17 06:20:00|9071.6|9061.6|9065.1|9055.1|9073.8|9063.8|9064.5|9054.5|202
1681712700000|2023-04-17 06:25:00|9065.3|9055.3|9077.3|9067.3|9079.8|9069.8|9065.3|9055.3|223
1681713000000|2023-04-17 06:30:00|9077.1|9067.1|9075|9065|9081.4|9071.4|9073.5|9063.5|235
1681713300000|2023-04-17 06:35:00|9074.8|9064.8|9081|9071|9083|9073|9074.3|9064.3|229
1681713600000|2023-04-17 06:40:00|9081.4|9071.4|9073.4|9063.4|9081.4|9071.4|9072.1|9062.1|224
1681713900000|2023-04-17 06:45:00|9073.5|9063.5|9068.3|9058.3|9075.4|9065.4|9068.3|9058.3|188
1681714200000|2023-04-17 06:50:00|9068.6|9058.6|9066.4|9056.4|9069.6|9059.6|9062.8|9052.8|303
1681714500000|2023-04-17 06:55:00|9066.9|9056.9|9074.9|9064.9|9077.6|9067.6|9065.6|9055.6|355
1681714800000|2023-04-17 07:00:00|9075.1|9065.1|9082.8|9072.8|9084.9|9074.9|9066.5|9056.5|248
1681715100000|2023-04-17 07:05:00|9083|9073|9077.6|9067.6|9088.6|9078.6|9076.6|9066.6|176
1681715400000|2023-04-17 07:10:00|9078.4|9068.4|9080.9|9070.9|9083.1|9073.1|9072.1|9062.1|194
1681715700000|2023-04-17 07:15:00|9080.6|9070.6|9076.9|9066.9|9083.9|9073.9|9070.9|9060.9|141
1681716000000|2023-04-17 07:20:00|9076.6|9066.6|9069.9|9059.9|9079.9|9069.9|9068.1|9058.1|128
1681716300000|2023-04-17 07:25:00|9069.6|9059.6|9061.6|9051.6|9069.6|9059.6|9059.4|9049.4|104
1681716600000|2023-04-17 07:30:00|9061.4|9051.4|9068.1|9058.1|9070.9|9060.9|9061.1|9051.1|134
1681716900000|2023-04-17 07:35:00|9068.4|9058.4|9065.9|9055.9|9071.9|9061.9|9063.1|9053.1|127
1681717200000|2023-04-17 07:40:00|9065.6|9055.6|9053.6|9043.6|9065.6|9055.6|9049.4|9039.4|187
1681717500000|2023-04-17 07:45:00|9053.9|9043.9|9052.1|9042.1|9055.6|9045.6|9047.6|9037.6|144
1681717800000|2023-04-17 07:50:00|9051.9|9041.9|9042.6|9032.6|9053.4|9043.4|9042.6|9032.6|121
1681718100000|2023-04-17 07:55:00|9042.4|9032.4|9039.9|9029.9|9046.1|9036.1|9037.4|9027.4|137
1681718400000|2023-04-17 08:00:00|9039.6|9029.6|9035.1|9025.1|9039.6|9029.6|9030.9|9020.9|181
1681718700000|2023-04-17 08:05:00|9035.4|9025.4|9028.6|9018.6|9037.4|9027.4|9021.4|9011.4|189
1681719000000|2023-04-17 08:10:00|9028.4|9018.4|9017.6|9007.6|9032.1|9022.1|9017.6|9007.6|226
1681719300000|2023-04-17 08:15:00|9017.1|9007.1|9011.4|9001.4|9017.1|9007.1|9001.6|8991.6|203
1681719600000|2023-04-17 08:20:00|9010.1|9000.1|9006.4|8996.4|9014.6|9004.6|9002.6|8992.6|161
1681719900000|2023-04-17 08:25:00|9006.1|8996.1|9008.4|8998.4|9008.4|8998.4|9002.9|8992.9|133
1681720200000|2023-04-17 08:30:00|9007.4|8997.4|9009.9|8999.9|9010.4|9000.4|9003.1|8993.1|156
1681720500000|2023-04-17 08:35:00|9009.6|8999.6|9008.4|8998.4|9010.1|9000.1|9002.9|8992.9|134
1681720800000|2023-04-17 08:40:00|9008.1|8998.1|9004.9|8994.9|9010.1|9000.1|9003.4|8993.4|134
1681721100000|2023-04-17 08:45:00|9004.6|8994.6|8995.9|8985.9|9004.9|8994.9|8991.9|8981.9|160
1681721400000|2023-04-17 08:50:00|8995.6|8985.6|8981.4|8971.4|8998.9|8988.9|8977.8|8967.8|188
1681721700000|2023-04-17 08:55:00|8981.1|8971.1|8984.9|8974.9|8989.1|8979.1|8981.1|8971.1|134
1681722000000|2023-04-17 09:00:00|8984.6|8974.6|8992.9|8982.9|8994.4|8984.4|8974.9|8964.9|151
1681722300000|2023-04-17 09:05:00|8993.1|8983.1|8989.1|8979.1|8993.9|8983.9|8987.9|8977.9|148
1681722600000|2023-04-17 09:10:00|8989.4|8979.4|8987.4|8977.4|8993.1|8983.1|8983.4|8973.4|106
1681722900000|2023-04-17 09:15:00|8987.6|8977.6|8984.6|8974.6|8989.6|8979.6|8981.4|8971.4|123
1681723200000|2023-04-17 09:20:00|8984.4|8974.4|8983.1|8973.1|8986.4|8976.4|8981.1|8971.1|126
1681723500000|2023-04-17 09:25:00|8983.4|8973.4|8978.6|8968.6|8988.1|8978.1|8976.1|8966.1|116
1681723800000|2023-04-17 09:30:00|8978.4|8968.4|8984.6|8974.6|8984.6|8974.6|8972.1|8962.1|149
1681724100000|2023-04-17 09:35:00|8985.1|8975.1|8987.4|8977.4|8989.1|8979.1|8982.4|8972.4|140
1681724400000|2023-04-17 09:40:00|8986.9|8976.9|8989.6|8979.6|8990.9|8980.9|8984.9|8974.9|137
1681724700000|2023-04-17 09:45:00|8990.1|8980.1|8992.4|8982.4|8993.9|8983.9|8987.9|8977.9|113
1681725000000|2023-04-17 09:50:00|8992.6|8982.6|8989.4|8979.4|8994.1|8984.1|8988.1|8978.1|116
1681725300000|2023-04-17 09:55:00|8988.9|8978.9|8994.1|8984.1|8998.4|8988.4|8987.9|8977.9|129
1681725600000|2023-04-17 10:00:00|8993.9|8983.9|8987.9|8977.9|8993.9|8983.9|8987.4|8977.4|122
1681725900000|2023-04-17 10:05:00|8987.6|8977.6|8983.4|8973.4|8990.1|8980.1|8981.4|8971.4|114
1681726200000|2023-04-17 10:10:00|8983.1|8973.1|8978.1|8968.1|8985.4|8975.4|8978.1|8968.1|137
1681726500000|2023-04-17 10:15:00|8978.4|8968.4|8981.6|8971.6|8984.4|8974.4|8977.1|8967.1|156
1681726800000|2023-04-17 10:20:00|8981.9|8971.9|8981.6|8971.6|8985.6|8975.6|8979.4|8969.4|106
1681727100000|2023-04-17 10:25:00|8981.9|8971.9|8981.9|8971.9|8982.4|8972.4|8978.6|8968.6|114
1681727400000|2023-04-17 10:30:00|8981.4|8971.4|8986.1|8976.1|8987.1|8977.1|8980.6|8970.6|127
1681727700000|2023-04-17 10:35:00|8986.4|8976.4|8983.4|8973.4|8986.9|8976.9|8981.4|8971.4|115
1681728000000|2023-04-17 10:40:00|8983.1|8973.1|8986.1|8976.1|8986.9|8976.9|8982.1|8972.1|112
1681728300000|2023-04-17 10:45:00|8985.9|8975.9|8976.9|8966.9|8985.9|8975.9|8974.1|8964.1|123
1681728600000|2023-04-17 10:50:00|8976.4|8966.4|8975.6|8965.6|8978.1|8968.1|8973.9|8963.9|108
1681728900000|2023-04-17 10:55:00|8975.9|8965.9|8976.6|8966.6|8977.4|8967.4|8972.1|8962.1|98
1681729200000|2023-04-17 11:00:00|8976.9|8966.9|8983.9|8973.9|8986.1|8976.1|8975.6|8965.6|153
1681729500000|2023-04-17 11:05:00|8983.4|8973.4|8986.1|8976.1|8989.1|8979.1|8980.9|8970.9|95
1681729800000|2023-04-17 11:10:00|8986.6|8976.6|8982.4|8972.4|8988.1|8978.1|8979.4|8969.4|118
1681730100000|2023-04-17 11:15:00|8982.6|8972.6|8978.1|8968.1|8982.6|8972.6|8973.1|8963.1|162
1681730400000|2023-04-17 11:20:00|8978.4|8968.4|8987.9|8977.9|8989.6|8979.6|8977.6|8967.6|124
1681730700000|2023-04-17 11:25:00|8988.1|8978.1|8994.6|8984.6|8994.6|8984.6|8987.4|8977.4|111
1681731000000|2023-04-17 11:30:00|8994.1|8984.1|8997.5|8987.5|9006.1|8996.1|8992.8|8982.8|267
1681731300000|2023-04-17 11:35:00|8996.8|8986.8|8991.9|8981.9|9001.4|8991.4|8988.6|8978.6|173
1681731600000|2023-04-17 11:40:00|8992.6|8982.6|8995.1|8985.1|8998.9|8988.9|8989.9|8979.9|140
1681731900000|2023-04-17 11:45:00|8995.4|8985.4|8989.6|8979.6|8999.1|8989.1|8983.6|8973.6|146
1681732200000|2023-04-17 11:50:00|8989.1|8979.1|8989.9|8979.9|8995.1|8985.1|8987.6|8977.6|150
1681732500000|2023-04-17 11:55:00|8989.6|8979.6|8988.1|8978.1|8993.6|8983.6|8984.1|8974.1|152
1681732800000|2023-04-17 12:00:00|8988.6|8978.6|8992.6|8982.6|8995.9|8985.9|8987.6|8977.6|225
1681733100000|2023-04-17 12:05:00|8992.9|8982.9|9003.6|8993.6|9004.9|8994.9|8992.1|8982.1|217
1681733400000|2023-04-17 12:10:00|9003.9|8993.9|9009.6|8999.6|9014.6|9004.6|9003.4|8993.4|188
1681733700000|2023-04-17 12:15:00|9009.4|8999.4|9007.4|8997.4|9011.6|9001.6|9004.6|8994.6|214
1681734000000|2023-04-17 12:20:00|9007.9|8997.9|9003.1|8993.1|9009.9|8999.9|8997.1|8987.1|243
1681734300000|2023-04-17 12:25:00|9002.6|8992.6|9001.9|8991.9|9006.9|8996.9|8998.9|8988.9|157
1681734600000|2023-04-17 12:30:00|8997.6|8987.6|9003.1|8993.1|9005.4|8995.4|8990.9|8980.9|340
1681734900000|2023-04-17 12:35:00|9002.9|8992.9|9006.1|8996.1|9009.1|8999.1|8999.4|8989.4|270
1681735200000|2023-04-17 12:40:00|9005.9|8995.9|8999.1|8989.1|9010.9|9000.9|8999.1|8989.1|215
1681735500000|2023-04-17 12:45:00|8998.9|8988.9|9002.4|8992.4|9006.1|8996.1|8997.1|8987.1|305
1681735800000|2023-04-17 12:50:00|9002.1|8992.1|9008.6|8998.6|9011.6|9001.6|9000.1|8990.1|199
1681736100000|2023-04-17 12:55:00|9008.9|8998.9|9011.9|9001.9|9012.9|9002.9|9008.9|8998.9|187
1681736400000|2023-04-17 13:00:00|9012.1|9002.1|9018.4|9008.4|9023.4|9013.4|9010.1|9000.1|514
1681736700000|2023-04-17 13:05:00|9017.6|9007.6|9015.9|9005.9|9020.6|9010.6|9007.6|8997.6|402
1681737000000|2023-04-17 13:10:00|9016.1|9006.1|9009.1|8999.1|9017.9|9007.9|9005.4|8995.4|327
1681737300000|2023-04-17 13:15:00|9009.4|8999.4|9007.1|8997.1|9015.6|9005.6|9005.1|8995.1|272
1681737600000|2023-04-17 13:20:00|9007.4|8997.4|9015.4|9005.4|9015.9|9005.9|9002.1|8992.1|329
1681737900000|2023-04-17 13:25:00|9015.1|9005.1|9018.4|9008.4|9018.9|9008.9|9014.9|9004.9|235
1681738200000|2023-04-17 13:30:00|9017.6|9007.6|9020.9|9010.9|9025.4|9015.4|9017.4|9007.4|363
1681738500000|2023-04-17 13:35:00|9021.1|9011.1|9021.6|9011.6|9030.1|9020.1|9020.1|9010.1|394
1681738800000|2023-04-17 13:40:00|9021.9|9011.9|9023.1|9013.1|9026.9|9016.9|9021.6|9011.6|293
1681739100000|2023-04-17 13:45:00|9023.4|9013.4|9005.1|8995.1|9025.1|9015.1|8997.4|8987.4|443
1681739400000|2023-04-17 13:50:00|9004.9|8994.9|9001.6|8991.6|9014.1|9004.1|9000.6|8990.6|400
1681739700000|2023-04-17 13:55:00|9002.1|8992.1|8988.4|8968.4|9008.1|8998.1|8987.1|8967.1|430
1681740000000|2023-04-17 14:00:00|8988.6|8968.6|8964.6|8954.6|8994.1|8974.5|8961.6|8951.6|492
1681740300000|2023-04-17 14:05:00|8964.4|8954.4|8971.4|8961.4|8977.4|8967.4|8961|8951|406
1681740600000|2023-04-17 14:10:00|8971.9|8961.9|8979.1|8969.1|8982.6|8972.6|8971.9|8961.9|349
1681740900000|2023-04-17 14:15:00|8978.9|8968.9|8970.1|8960.1|8979.4|8969.4|8969.1|8959.1|297
1681741200000|2023-04-17 14:20:00|8970.4|8960.4|8963.9|8953.9|8974.1|8964.1|8961.4|8951.4|227
1681741500000|2023-04-17 14:25:00|8964.1|8954.1|8959.6|8949.6|8969.4|8959.4|8959.6|8949.6|257
1681741800000|2023-04-17 14:30:00|8959.9|8949.9|8957.6|8947.6|8959.9|8949.9|8947.9|8937.9|330
1681742100000|2023-04-17 14:35:00|8957.9|8947.9|8949.9|8939.9|8963.4|8953.4|8942.6|8932.6|376
1681742400000|2023-04-17 14:40:00|8949.6|8939.6|8948.1|8938.1|8951.6|8941.6|8940.9|8930.9|384
1681742700000|2023-04-17 14:45:00|8947.9|8937.9|8955.6|8945.6|8955.6|8945.6|8941.6|8931.6|387
1681743000000|2023-04-17 14:50:00|8954.1|8944.1|8961.1|8951.1|8962.4|8952.4|8952.6|8942.6|347
1681743300000|2023-04-17 14:55:00|8960.9|8950.9|8960.4|8950.4|8961.9|8951.9|8952.9|8942.9|289
1681743600000|2023-04-17 15:00:00|8960.6|8950.6|8966.9|8956.9|8967.4|8957.4|8959.9|8949.9|262
1681743900000|2023-04-17 15:05:00|8967.1|8957.1|8963.6|8953.6|8967.1|8957.1|8958.4|8948.4|170
1681744200000|2023-04-17 15:10:00|8964.4|8954.4|8962.9|8952.9|8965.1|8955.1|8957.9|8947.9|184
1681744500000|2023-04-17 15:15:00|8962.6|8952.6|8966.1|8956.1|8973.9|8963.9|8961.1|8951.1|174
1681744800000|2023-04-17 15:20:00|8965.9|8955.9|8964.9|8954.9|8969.6|8959.6|8963.1|8953.1|287
1681745100000|2023-04-17 15:25:00|8965.4|8955.4|8970.1|8960.1|8973.9|8963.9|8965.4|8955.4|324
1681745400000|2023-04-17 15:30:00|8969.9|8959.9|8970.6|8960.6|8975.6|8965.6|8967.9|8957.9|273
1681745700000|2023-04-17 15:35:00|8970.4|8960.4|8972.6|8962.6|8974.1|8964.1|8965.1|8955.1|215
1681746000000|2023-04-17 15:40:00|8972.9|8962.9|8966.6|8956.6|8974.9|8964.9|8963.4|8953.4|289
1681746300000|2023-04-17 15:45:00|8966.9|8956.9|8971.1|8961.1|8973.6|8963.6|8964.6|8954.6|197
1681746600000|2023-04-17 15:50:00|8969.4|8959.4|8964.6|8954.6|8969.6|8959.6|8963.9|8953.9|265
1681746900000|2023-04-17 15:55:00|8964.4|8954.4|8968.6|8958.6|8970.4|8960.4|8962.9|8952.9|219
1681747200000|2023-04-17 16:00:00|8968.9|8958.9|8965.1|8955.1|8970.6|8960.6|8963.9|8953.9|269
1681747500000|2023-04-17 16:05:00|8964.9|8954.9|8966.9|8956.9|8967.6|8957.6|8963.1|8953.1|222
1681747800000|2023-04-17 16:10:00|8966.6|8956.6|8964.6|8954.6|8968.9|8958.9|8963.1|8953.1|197
1681748100000|2023-04-17 16:15:00|8964.9|8954.9|8963.9|8953.9|8966.6|8956.6|8961.9|8951.9|153
1681748400000|2023-04-17 16:20:00|8964.1|8954.1|8959.9|8949.9|8966.9|8956.9|8959.6|8949.6|226
1681748700000|2023-04-17 16:25:00|8959.6|8949.6|8959.6|8949.6|8961.4|8951.4|8957.9|8947.9|220
1681749000000|2023-04-17 16:30:00|8959.9|8949.9|8961.4|8951.4|8963.4|8953.4|8959.4|8949.4|273
1681749300000|2023-04-17 16:35:00|8961.1|8951.1|8960.4|8950.4|8962.9|8952.9|8958.6|8948.6|174
1681749600000|2023-04-17 16:40:00|8960.1|8950.1|8959.6|8949.6|8961.9|8951.9|8957.9|8947.9|285
1681749900000|2023-04-17 16:45:00|8959.4|8949.4|8959.9|8949.9|8963.4|8953.4|8957.9|8947.9|229
1681750200000|2023-04-17 16:50:00|8959.6|8949.6|8955.9|8945.9|8960.4|8950.4|8955.1|8945.1|163
1681750500000|2023-04-17 16:55:00|8956.4|8946.4|8957.5|8947.5|8959.9|8949.9|8955.3|8945.3|230
1681750800000|2023-04-17 17:00:00|8957.3|8947.3|8963.8|8953.8|8963.8|8953.8|8957.3|8947.3|181
1681751100000|2023-04-17 17:05:00|8964|8954|8961.3|8951.3|8964.8|8954.8|8960.5|8950.5|156
1681751400000|2023-04-17 17:10:00|8961.6|8951.6|8965.9|8955.9|8966.4|8956.4|8960.6|8950.6|134
1681751700000|2023-04-17 17:15:00|8966.1|8956.1|8971|8961|8971.4|8961.4|8965.4|8955.4|165
1681752000000|2023-04-17 17:20:00|8970.9|8960.9|8970.8|8960.8|8971.1|8961.1|8967.6|8957.6|109
1681752300000|2023-04-17 17:25:00|8971|8961|8972.1|8962.1|8972.9|8962.9|8970|8960|126
1681752600000|2023-04-17 17:30:00|8971.9|8961.9|8970.4|8960.4|8973.4|8963.4|8969.3|8959.3|138
1681752900000|2023-04-17 17:35:00|8970.3|8960.3|8969.1|8959.1|8970.6|8960.6|8966.6|8956.6|116
1681753200000|2023-04-17 17:40:00|8969.4|8959.4|8964.4|8954.4|8970.3|8960.3|8964.4|8954.4|101
1681753500000|2023-04-17 17:45:00|8964.5|8954.5|8965.5|8955.5|8966.8|8956.8|8964|8954|98
1681753800000|2023-04-17 17:50:00|8965.4|8955.4|8967.6|8957.6|8970.3|8960.3|8964.4|8954.4|105
1681754100000|2023-04-17 17:55:00|8967.4|8957.4|8967|8947|8970|8957.4|8964.3|8946|31
1681776000000|2023-04-18 00:00:00|8965.6|8945.6|8957.6|8947.6|8965.6|8949.6|8957.4|8942.4|58
1681776300000|2023-04-18 00:05:00|8957.4|8947.4|8953|8943|8958.6|8948.6|8951.9|8941.9|90
1681776600000|2023-04-18 00:10:00|8952.9|8942.9|8955.5|8945.5|8957.4|8947.4|8951.5|8941.5|100
1681776900000|2023-04-18 00:15:00|8955.3|8945.3|8953.6|8943.6|8956.4|8946.4|8953.6|8943.6|54
1681777200000|2023-04-18 00:20:00|8953.4|8943.4|8955.4|8945.4|8956|8946|8953|8943|37
1681777500000|2023-04-18 00:25:00|8955.8|8945.8|8953.1|8943.1|8956.8|8946.8|8952.6|8942.6|61
1681777800000|2023-04-18 00:30:00|8953|8943|8952.6|8942.6|8955.6|8945.6|8952.6|8942.6|33
1681778100000|2023-04-18 00:35:00|8952.8|8942.8|8952.3|8942.3|8954|8944|8950.8|8940.8|42
1681778400000|2023-04-18 00:40:00|8952.5|8942.5|8951.3|8941.3|8953.1|8943.1|8948.4|8938.4|86
1681778700000|2023-04-18 00:45:00|8951.4|8941.4|8952.9|8942.9|8953.8|8943.8|8950.8|8940.8|82
1681779000000|2023-04-18 00:50:00|8953|8943|8955.4|8945.4|8956.8|8946.8|8952.9|8942.9|122
1681779300000|2023-04-18 00:55:00|8954.6|8944.6|8954.1|8944.1|8955.8|8945.8|8952.6|8942.6|114
1681779600000|2023-04-18 01:00:00|8954.4|8944.4|8976.5|8966.5|8978.5|8968.5|8954.4|8944.4|370
1681779900000|2023-04-18 01:05:00|8976.4|8966.4|8976.1|8966.1|8977.1|8967.1|8972.8|8962.8|237
1681780200000|2023-04-18 01:10:00|8975.9|8965.9|8977.6|8967.6|8978.4|8968.4|8969.1|8959.1|216
1681780500000|2023-04-18 01:15:00|8977.5|8967.5|8979.5|8969.5|8982.9|8972.9|8968.6|8958.6|334
1681780800000|2023-04-18 01:20:00|8979.3|8969.3|8973.3|8963.3|8982.6|8972.6|8972.4|8962.4|380
1681781100000|2023-04-18 01:25:00|8973.1|8963.1|8969.5|8959.5|8975.4|8965.4|8966.6|8956.6|252
1681781400000|2023-04-18 01:30:00|8969.4|8959.4|8971.6|8961.6|8975.8|8965.8|8967.3|8957.3|345
1681781700000|2023-04-18 01:35:00|8971.5|8961.5|8982.1|8972.1|8983.6|8973.6|8968.3|8958.3|357
1681782000000|2023-04-18 01:40:00|8981.9|8971.9|8987.1|8977.1|8987.9|8977.9|8980.5|8970.5|342
1681782300000|2023-04-18 01:45:00|8986.6|8976.6|8991.3|8981.3|8992.9|8982.9|8983.1|8973.1|352
1681782600000|2023-04-18 01:50:00|8991|8981|8989.3|8979.3|8991.8|8981.8|8986.8|8976.8|307
1681782900000|2023-04-18 01:55:00|8988.3|8978.3|8986|8976|8989.5|8979.5|8979.1|8969.1|348
1681783200000|2023-04-18 02:00:00|8986.3|8976.3|8973.5|8963.5|8998.9|8988.9|8972.1|8962.1|511
1681783500000|2023-04-18 02:05:00|8973.8|8963.8|8972.5|8962.5|8977.6|8967.6|8969.6|8959.6|372
1681783800000|2023-04-18 02:10:00|8972.3|8962.3|8970.9|8960.9|8972.3|8962.3|8963.6|8953.6|353
1681784100000|2023-04-18 02:15:00|8969.9|8959.9|8969.5|8959.5|8973.5|8963.5|8966.3|8956.3|162
1681784400000|2023-04-18 02:20:00|8969.4|8959.4|8973.9|8963.9|8975.1|8965.1|8966.5|8956.5|172
1681784700000|2023-04-18 02:25:00|8973.8|8963.8|8973.9|8963.9|8976.1|8966.1|8971.6|8961.6|118
1681785000000|2023-04-18 02:30:00|8973.6|8963.6|8977.9|8967.9|8979.5|8969.5|8969.1|8959.1|272
1681785300000|2023-04-18 02:35:00|8976.9|8966.9|8977.9|8967.9|8978.8|8968.8|8972.6|8962.6|313
1681785600000|2023-04-18 02:40:00|8977.4|8967.4|8977.3|8967.3|8980|8970|8973.4|8963.4|231
1681785900000|2023-04-18 02:45:00|8977.1|8967.1|8978.9|8968.9|8979.9|8969.9|8975.5|8965.5|202
1681786200000|2023-04-18 02:50:00|8978.6|8968.6|8974.8|8964.8|8980.1|8970.1|8972.9|8962.9|260
1681786500000|2023-04-18 02:55:00|8974.5|8964.5|8977.5|8967.5|8978.9|8968.9|8973.1|8963.1|258
1681786800000|2023-04-18 03:00:00|8977.1|8967.1|8985.5|8975.5|8985.6|8975.6|8976.4|8966.4|255
1681787100000|2023-04-18 03:05:00|8985.3|8975.3|8985.4|8975.4|8988.1|8978.1|8984.1|8974.1|162
1681787400000|2023-04-18 03:10:00|8985.6|8975.6|8985.6|8975.6|8987.9|8977.9|8984.9|8974.9|158
1681787700000|2023-04-18 03:15:00|8985.8|8975.8|8983.1|8973.1|8986.1|8976.1|8982.1|8972.1|183
1681788000000|2023-04-18 03:20:00|8983|8973|8986.5|8976.5|8987.5|8977.5|8981.4|8971.4|146
1681788300000|2023-04-18 03:25:00|8986.9|8976.9|8983.4|8973.4|8987.3|8977.3|8982.1|8972.1|177
1681788600000|2023-04-18 03:30:00|8983.1|8973.1|8983.6|8973.6|8986.8|8976.8|8983.1|8973.1|94
1681788900000|2023-04-18 03:35:00|8983.4|8973.4|8978.1|8968.1|8984.8|8974.8|8978.1|8968.1|73
1681789200000|2023-04-18 03:40:00|8978|8968|8976.1|8966.1|8978.4|8968.4|8974.3|8964.3|68
1681789500000|2023-04-18 03:45:00|8975.9|8965.9|8978.3|8968.3|8979.6|8969.6|8974.3|8964.3|57
1681789800000|2023-04-18 03:50:00|8978.1|8968.1|8979.6|8969.6|8980.9|8970.9|8976.9|8966.9|93
1681790100000|2023-04-18 03:55:00|8980|8970|8976.9|8966.9|8981.5|8971.5|8976.5|8966.5|78
1681790400000|2023-04-18 04:00:00|8976.8|8966.8|8979.6|8969.6|8981.3|8971.3|8975.9|8965.9|73
1681790700000|2023-04-18 04:05:00|8979.8|8969.8|8981.3|8971.3|8981.5|8971.5|8977.5|8967.5|74
1681791000000|2023-04-18 04:10:00|8981.5|8971.5|8982|8972|8982.5|8972.5|8978.4|8968.4|73
1681791300000|2023-04-18 04:15:00|8982.3|8972.3|8984|8974|8984.8|8974.8|8982.3|8972.3|42
1681791600000|2023-04-18 04:20:00|8983.8|8973.8|8982|8972|8984.8|8974.8|8981.9|8971.9|82
1681791900000|2023-04-18 04:25:00|8981.9|8971.9|8979.8|8969.8|8982.5|8972.5|8979.3|8969.3|57
1681792200000|2023-04-18 04:30:00|8979.9|8969.9|8971.4|8961.4|8979.9|8969.9|8970.3|8960.3|68
1681792500000|2023-04-18 04:35:00|8971.3|8961.3|8968.6|8958.6|8972.8|8962.8|8968.5|8958.5|58
1681792800000|2023-04-18 04:40:00|8968.5|8958.5|8968.8|8958.8|8970|8960|8964.4|8954.4|109
1681793100000|2023-04-18 04:45:00|8968.5|8958.5|8969.5|8959.5|8971.3|8961.3|8966|8956|80
1681793400000|2023-04-18 04:50:00|8969.9|8959.9|8966|8956|8971.8|8961.8|8965.1|8955.1|67
1681793700000|2023-04-18 04:55:00|8966.1|8956.1|8968.5|8958.5|8968.8|8958.8|8966.1|8956.1|57
1681794000000|2023-04-18 05:00:00|8968.8|8958.8|8968|8958|8970|8960|8965.5|8955.5|87
1681794300000|2023-04-18 05:05:00|8967.8|8957.8|8962.6|8952.6|8967.8|8957.8|8960|8950|130
1681794600000|2023-04-18 05:10:00|8963|8953|8965.6|8955.6|8965.8|8955.8|8960.5|8950.5|114
1681794900000|2023-04-18 05:15:00|8965.4|8955.4|8970.8|8960.8|8970.8|8960.8|8964.6|8954.6|105
1681795200000|2023-04-18 05:20:00|8971|8961|8974.8|8964.8|8976|8966|8970.4|8960.4|75
1681795500000|2023-04-18 05:25:00|8975|8965|8979.8|8969.8|8979.8|8969.8|8975|8965|77
1681795800000|2023-04-18 05:30:00|8980.1|8970.1|8983.5|8973.5|8992|8982|8980|8970|250
1681796100000|2023-04-18 05:35:00|8983.3|8973.3|8993.6|8983.6|8993.6|8983.6|8981.4|8971.4|184
1681796400000|2023-04-18 05:40:00|8993.4|8983.4|8994.9|8984.9|8996.5|8986.5|8988.9|8978.9|168
1681796700000|2023-04-18 05:45:00|8994.8|8984.8|8995.4|8985.4|9002.4|8992.4|8994.8|8984.8|210
1681797000000|2023-04-18 05:50:00|8995.6|8985.6|8999|8989|8999.4|8989.4|8993.1|8983.1|183
1681797300000|2023-04-18 05:55:00|8998.6|8988.6|8998.1|8988.1|8999.9|8989.9|8993.1|8983.1|159
1681797600000|2023-04-18 06:00:00|8997.6|8987.6|8990.9|8980.9|8997.6|8987.6|8989.6|8979.6|247
1681797900000|2023-04-18 06:05:00|8991.3|8981.3|8990.6|8980.6|8993.6|8983.6|8986.9|8976.9|182
1681798200000|2023-04-18 06:10:00|8990.9|8980.9|8990.4|8980.4|8993.1|8983.1|8989.6|8979.6|163
1681798500000|2023-04-18 06:15:00|8989.8|8979.8|8994.4|8984.4|8996.8|8986.8|8987.9|8977.9|214
1681798800000|2023-04-18 06:20:00|8994.6|8984.6|8990.3|8980.3|8994.6|8984.6|8989.3|8979.3|238
1681799100000|2023-04-18 06:25:00|8990.6|8980.6|8991.6|8981.6|8994.4|8984.4|8989.4|8979.4|202
1681799400000|2023-04-18 06:30:00|8991.9|8981.9|8996.5|8986.5|8998.1|8988.1|8991.9|8981.9|208
1681799700000|2023-04-18 06:35:00|8996.8|8986.8|8997.9|8987.9|8998.6|8988.6|8993.9|8983.9|189
1681800000000|2023-04-18 06:40:00|8997.8|8987.8|9002.3|8992.3|9003.9|8993.9|8997.1|8987.1|287
1681800300000|2023-04-18 06:45:00|9001.9|8991.9|9000.6|8990.6|9002.3|8992.3|8997.9|8987.9|180
1681800600000|2023-04-18 06:50:00|9000.9|8990.9|9001.4|8991.4|9007.3|8997.3|9000.1|8990.1|267
1681800900000|2023-04-18 06:55:00|9001.5|8991.5|9003.6|8993.6|9004.1|8994.1|8999.4|8989.4|210
1681801200000|2023-04-18 07:00:00|9003.4|8993.4|8994.6|8984.6|9003.4|8993.4|8989.9|8979.9|186
1681801500000|2023-04-18 07:05:00|8995.4|8985.4|8991.1|8981.1|9003.9|8993.9|8991.1|8981.1|160
1681801800000|2023-04-18 07:10:00|8990.9|8980.9|9001.6|8991.6|9001.9|8991.9|8987.6|8977.6|126
1681802100000|2023-04-18 07:15:00|9001.9|8991.9|9000.9|8990.9|9010.1|9000.1|9000.6|8990.6|160
1681802400000|2023-04-18 07:20:00|9001.1|8991.1|9004.4|8994.4|9006.4|8996.4|8986.6|8976.6|202
1681802700000|2023-04-18 07:25:00|9004.6|8994.6|9008.6|8998.6|9009.1|8999.1|8999.6|8989.6|198
1681803000000|2023-04-18 07:30:00|9008.1|8998.1|9003.1|8993.1|9009.6|8999.6|9000.1|8990.1|152
1681803300000|2023-04-18 07:35:00|9003.4|8993.4|9009.9|8999.9|9024.9|9009.9|9003.4|8993.4|194
1681803600000|2023-04-18 07:40:00|9009.4|8999.4|9005.4|8995.4|9011.1|9001.1|9004.4|8994.4|198
1681803900000|2023-04-18 07:45:00|9005.1|8995.1|9014.3|9004.3|9017.1|9007.1|9004.9|8994.9|202
1681804200000|2023-04-18 07:50:00|9014.5|9004.5|9013.9|9003.9|9021.9|9011.9|9013.1|9003.1|199
1681804500000|2023-04-18 07:55:00|9014.4|9004.4|9016.1|9006.1|9022.6|9012.6|9014.4|9004.4|174
1681804800000|2023-04-18 08:00:00|9015.9|9005.9|9017.6|9007.6|9017.9|9007.9|9007.9|8997.9|245
1681805100000|2023-04-18 08:05:00|9017.9|9007.9|9023.9|9013.9|9033.4|9023.4|9014.1|9004.1|200
1681805400000|2023-04-18 08:10:00|9023.6|9013.6|9001.9|8991.9|9023.6|9013.6|8999.4|8989.4|207
1681805700000|2023-04-18 08:15:00|9001.6|8991.6|9002.4|8992.4|9007.6|8997.6|8998.9|8988.9|193
1681806000000|2023-04-18 08:20:00|9002.1|8992.1|8984.1|8974.1|9002.1|8992.1|8984.1|8974.1|144
1681806300000|2023-04-18 08:25:00|8984.4|8974.4|8991.4|8981.4|8993.4|8983.4|8984.4|8974.4|152
1681806600000|2023-04-18 08:30:00|8991.6|8981.6|8992.9|8982.9|8998.9|8988.9|8988.1|8978.1|176
1681806900000|2023-04-18 08:35:00|8993.4|8983.4|8990.6|8980.6|8993.9|8983.9|8986.1|8976.1|159
1681807200000|2023-04-18 08:40:00|8991.4|8981.4|8984.1|8974.1|8991.6|8981.6|8984.1|8974.1|144
1681807500000|2023-04-18 08:45:00|8984.9|8974.9|8991.9|8981.9|8993.4|8983.4|8984.4|8974.4|137
1681807800000|2023-04-18 08:50:00|8991.6|8981.6|8990.4|8980.4|8992.9|8982.9|8986.4|8976.4|119
1681808100000|2023-04-18 08:55:00|8990.1|8980.1|8984.1|8974.1|8990.6|8980.6|8983.4|8973.4|112
1681808400000|2023-04-18 09:00:00|8983.9|8973.9|8980.4|8970.4|8984.4|8974.4|8971.4|8961.4|177
1681808700000|2023-04-18 09:05:00|8980.6|8970.6|8980.6|8970.6|8983.1|8973.1|8977.1|8967.1|131
1681809000000|2023-04-18 09:10:00|8980.9|8970.9|8981.6|8971.6|8987.1|8977.1|8980.9|8970.9|119
1681809300000|2023-04-18 09:15:00|8981.1|8971.1|8985.1|8975.1|8987.1|8977.1|8981.1|8971.1|103
1681809600000|2023-04-18 09:20:00|8985.4|8975.4|8988.1|8978.1|8992.1|8982.1|8983.9|8973.9|130
1681809900000|2023-04-18 09:25:00|8987.9|8977.9|8978.9|8968.9|8989.4|8979.4|8978.6|8968.6|136
1681810200000|2023-04-18 09:30:00|8979.1|8969.1|8985.9|8975.9|8987.6|8977.6|8978.6|8968.6|151
1681810500000|2023-04-18 09:35:00|8985.6|8975.6|8982.6|8972.6|8986.4|8976.4|8982.1|8972.1|119
1681810800000|2023-04-18 09:40:00|8982.9|8972.9|8977.4|8967.4|8984.4|8974.4|8975.9|8965.9|166
1681811100000|2023-04-18 09:45:00|8977.1|8967.1|8965.1|8955.1|8978.1|8968.1|8964.6|8954.6|94
1681811400000|2023-04-18 09:50:00|8964.9|8954.9|8972.1|8962.1|8975.1|8965.1|8962.4|8952.4|119
1681811700000|2023-04-18 09:55:00|8971.6|8961.6|8981.1|8971.1|8981.6|8971.6|8970.1|8960.1|94
1681812000000|2023-04-18 10:00:00|8980.6|8970.6|8971.6|8961.6|8981.4|8971.4|8970.6|8960.6|142
1681812300000|2023-04-18 10:05:00|8971.1|8961.1|8969.6|8959.6|8973.4|8963.4|8969.1|8959.1|87
1681812600000|2023-04-18 10:10:00|8969.9|8959.9|8968.9|8958.9|8972.1|8962.1|8966.1|8956.1|133
1681812900000|2023-04-18 10:15:00|8969.4|8959.4|8965.4|8955.4|8970.1|8960.1|8961.6|8951.6|111
1681813200000|2023-04-18 10:20:00|8965.6|8955.6|8967.1|8957.1|8969.4|8959.4|8963.9|8953.9|118
1681813500000|2023-04-18 10:25:00|8967.4|8957.4|8971.9|8961.9|8974.1|8964.1|8967.4|8957.4|136
1681813800000|2023-04-18 10:30:00|8972.1|8962.1|8978.9|8968.9|8982.9|8972.9|8970.6|8960.6|146
1681814100000|2023-04-18 10:35:00|8978.6|8968.6|8974.9|8964.9|8980.1|8970.1|8974.4|8964.4|97
1681814400000|2023-04-18 10:40:00|8975.1|8965.1|8984.1|8974.1|8984.9|8974.9|8974.9|8964.9|125
1681814700000|2023-04-18 10:45:00|8984.4|8974.4|8984.1|8974.1|8986.1|8976.1|8979.6|8969.6|124
1681815000000|2023-04-18 10:50:00|8984.6|8974.6|8984.1|8974.1|8988.6|8978.6|8983.4|8973.4|129
1681815300000|2023-04-18 10:55:00|8983.9|8973.9|8992.1|8982.1|8992.6|8982.6|8983.6|8973.6|132
1681815600000|2023-04-18 11:00:00|8992.4|8982.4|8994.9|8984.9|8996.4|8986.4|8990.1|8980.1|130
1681815900000|2023-04-18 11:05:00|8995.1|8985.1|8998.4|8988.4|8999.6|8989.6|8992.9|8982.9|168
1681816200000|2023-04-18 11:10:00|8998.6|8988.6|8989.6|8979.6|8999.6|8989.6|8988.9|8978.9|148
1681816500000|2023-04-18 11:15:00|8989.9|8979.9|8986.1|8976.1|8991.9|8981.9|8985.1|8975.1|117
1681816800000|2023-04-18 11:20:00|8986.9|8976.9|8989.4|8979.4|8990.1|8980.1|8983.4|8973.4|149
1681817100000|2023-04-18 11:25:00|8989.6|8979.6|8980.9|8970.9|8990.4|8980.4|8977.4|8967.4|184
1681817400000|2023-04-18 11:30:00|8981.4|8971.4|8982.1|8972.1|8989.6|8979.6|8976.6|8966.6|220
1681817700000|2023-04-18 11:35:00|8982.4|8972.4|8977.6|8967.6|8982.6|8972.6|8975.1|8965.1|154
1681818000000|2023-04-18 11:40:00|8977.9|8967.9|8979.1|8969.1|8981.1|8971.1|8975.9|8965.9|122
1681818300000|2023-04-18 11:45:00|8978.9|8968.9|8972.6|8962.6|8978.9|8968.9|8971.4|8961.4|152
1681818600000|2023-04-18 11:50:00|8972.4|8962.4|8978.1|8968.1|8978.6|8968.6|8969.4|8959.4|162
1681818900000|2023-04-18 11:55:00|8977.4|8967.4|8982.1|8972.1|8982.4|8972.4|8976.6|8966.6|168
1681819200000|2023-04-18 12:00:00|8981.9|8971.9|8983.9|8973.9|8984.1|8974.1|8975.4|8965.4|231
1681819500000|2023-04-18 12:05:00|8983.6|8973.6|8989.4|8979.4|8989.6|8979.6|8983.6|8973.6|208
1681819800000|2023-04-18 12:10:00|8989.1|8979.1|8984.6|8974.6|8989.1|8979.1|8977.1|8967.1|226
1681820100000|2023-04-18 12:15:00|8984.4|8974.4|8987.1|8977.1|8989.1|8979.1|8982.1|8972.1|196
1681820400000|2023-04-18 12:20:00|8986.9|8976.9|8982.1|8972.1|8987.6|8977.6|8981.1|8971.1|216
1681820700000|2023-04-18 12:25:00|8982.6|8972.6|8982.1|8972.1|8986.4|8976.4|8978.4|8968.4|115
1681821000000|2023-04-18 12:30:00|8981.9|8971.9|8983.1|8973.1|8986.6|8976.6|8981.1|8971.1|207
1681821300000|2023-04-18 12:35:00|8983.4|8973.4|8978.4|8968.4|8984.4|8974.4|8975.9|8965.9|195
1681821600000|2023-04-18 12:40:00|8978.6|8968.6|8982.4|8972.4|8983.1|8973.1|8978.4|8968.4|171
1681821900000|2023-04-18 12:45:00|8982.9|8972.9|8975.9|8965.9|8984.4|8974.4|8975.9|8965.9|179
1681822200000|2023-04-18 12:50:00|8975.6|8965.6|8974.1|8964.1|8976.9|8966.9|8972.6|8962.6|191
1681822500000|2023-04-18 12:55:00|8973.9|8963.9|8977.1|8967.1|8979.1|8969.1|8973.4|8963.4|216
1681822800000|2023-04-18 13:00:00|8977.4|8967.4|8993.9|8983.9|8995.6|8985.6|8977.1|8967.1|426
1681823100000|2023-04-18 13:05:00|8994.1|8984.1|8982.1|8972.1|8994.9|8984.9|8977.6|8967.6|323
1681823400000|2023-04-18 13:10:00|8981.9|8971.9|8971.9|8961.9|8982.4|8972.4|8968.4|8958.4|299
1681823700000|2023-04-18 13:15:00|8972.1|8962.1|8971.4|8961.4|8974.4|8964.4|8967.6|8957.6|217
1681824000000|2023-04-18 13:20:00|8971.6|8961.6|8964.4|8954.4|8975.6|8965.6|8961.9|8951.9|234
1681824300000|2023-04-18 13:25:00|8964.1|8954.1|8962.9|8952.9|8967.4|8957.4|8952.3|8942.3|336
1681824600000|2023-04-18 13:30:00|8963.1|8953.1|8957.4|8947.4|8965.9|8955.9|8956.6|8946.6|429
1681824900000|2023-04-18 13:35:00|8957.9|8947.9|8955.1|8945.1|8959.4|8949.4|8952.4|8942.4|408
1681825200000|2023-04-18 13:40:00|8954.9|8944.9|8959.1|8949.1|8961.6|8951.6|8954.9|8944.9|289
1681825500000|2023-04-18 13:45:00|8958.9|8948.9|8973.9|8963.9|8981.1|8971.1|8956.1|8946.1|355
1681825800000|2023-04-18 13:50:00|8973.6|8963.6|8972.1|8962.1|8978.9|8968.9|8971.1|8961.1|239
1681826100000|2023-04-18 13:55:00|8971.9|8961.9|8974.4|8964.4|8978.6|8968.6|8970.9|8960.9|257
1681826400000|2023-04-18 14:00:00|8974.1|8964.1|8973.6|8963.6|8979.9|8969.9|8971.1|8961.1|334
1681826700000|2023-04-18 14:05:00|8973.1|8963.1|8995.8|8985.8|8997.5|8987.5|8970.9|8960.9|312
1681827000000|2023-04-18 14:10:00|8996|8986|8988.9|8978.9|8997|8987|8982.9|8972.9|434
1681827300000|2023-04-18 14:15:00|8989.1|8979.1|8999.1|8989.1|9001.6|8991.6|8987.1|8977.1|286
1681827600000|2023-04-18 14:20:00|8999.4|8989.4|9002.9|8992.9|9006.4|8996.4|8996.6|8986.6|314
1681827900000|2023-04-18 14:25:00|9003.6|8993.6|8999.1|8989.1|9004.1|8994.1|8993.4|8983.4|344
1681828200000|2023-04-18 14:30:00|8999.9|8989.9|8994.6|8984.6|9000.6|8990.6|8990.1|8980.1|378
1681828500000|2023-04-18 14:35:00|8994.4|8984.4|8999.6|8989.6|9006.9|8996.9|8993.9|8983.9|310
1681828800000|2023-04-18 14:40:00|8999.9|8989.9|9016.4|9006.4|9017.4|9007.4|8999.9|8989.9|314
1681829100000|2023-04-18 14:45:00|9016.1|9006.1|9016.6|9006.6|9020.9|9010.9|9012.1|9002.1|318
1681829400000|2023-04-18 14:50:00|9016.4|9006.4|9021.4|9011.4|9023.6|9013.6|9014.6|9004.6|320
1681829700000|2023-04-18 14:55:00|9021.1|9011.1|9026.1|9016.1|9029.9|9019.9|9018.9|9008.9|302
1681830000000|2023-04-18 15:00:00|9025.9|9015.9|9023.9|9013.9|9026.6|9016.6|9016.6|9006.6|316
1681830300000|2023-04-18 15:05:00|9023.6|9013.6|9022.6|9012.6|9029.6|9019.6|9021.6|9011.6|228
1681830600000|2023-04-18 15:10:00|9022.4|9012.4|9016.4|9006.4|9022.4|9012.4|9012.6|9002.6|259
1681830900000|2023-04-18 15:15:00|9016.1|9006.1|9021.4|9011.4|9021.9|9011.9|9014.9|9004.9|276
1681831200000|2023-04-18 15:20:00|9021.1|9011.1|9014.9|9004.9|9021.1|9011.1|9013.6|9003.6|244
1681831500000|2023-04-18 15:25:00|9015.1|9005.1|9019.4|9009.4|9020.4|9010.4|9013.1|9003.1|254
1681831800000|2023-04-18 15:30:00|9019.9|9009.9|9029.1|9019.1|9034.4|9024.4|9019.4|9009.4|263
1681832100000|2023-04-18 15:35:00|9029.6|9019.6|9014.1|9004.1|9031.1|9021.1|9013.9|9003.9|306
1681832400000|2023-04-18 15:40:00|9014.4|9004.4|9017.6|9007.6|9018.1|9008.1|9012.6|9002.6|248
1681832700000|2023-04-18 15:45:00|9018.1|9008.1|9020.1|9010.1|9021.4|9011.4|9013.1|9003.1|231
1681833000000|2023-04-18 15:50:00|9020.6|9010.6|9018.9|9008.9|9021.9|9011.9|9016.6|9006.6|170
1681833300000|2023-04-18 15:55:00|9018.6|9008.6|9017.9|9007.9|9019.1|9009.1|9012.6|9002.6|175
1681833600000|2023-04-18 16:00:00|9018.1|9008.1|9016.4|9006.4|9019.1|9009.1|9014.9|9004.9|170
1681833900000|2023-04-18 16:05:00|9016.6|9006.6|9024.4|9014.4|9025.1|9015.1|9016.1|9006.1|164
1681834200000|2023-04-18 16:10:00|9024.1|9014.1|9023.1|9013.1|9025.1|9015.1|9020.1|9010.1|147
1681834500000|2023-04-18 16:15:00|9022.9|9012.9|9025.6|9015.6|9029.9|9019.9|9022.9|9012.9|177
1681834800000|2023-04-18 16:20:00|9025.4|9015.4|9020.9|9010.9|9025.9|9015.9|9019.1|9009.1|152
1681835100000|2023-04-18 16:25:00|9021.1|9011.1|9021.1|9011.1|9023.9|9013.9|9020.9|9010.9|89
1681835400000|2023-04-18 16:30:00|9021.4|9011.4|9021.1|9011.1|9023.1|9013.1|9018.9|9008.9|134
1681835700000|2023-04-18 16:35:00|9020.9|9010.9|9015.4|9005.4|9021.1|9011.1|9015.1|9005.1|128
1681836000000|2023-04-18 16:40:00|9015.1|9005.1|9014.4|9004.4|9017.4|9007.4|9012.6|9002.6|143
1681836300000|2023-04-18 16:45:00|9014.6|9004.6|9013.1|9003.1|9015.1|9005.1|9010.9|9000.9|127
1681836600000|2023-04-18 16:50:00|9012.9|9002.9|9011.9|9001.9|9014.6|9004.6|9008.6|8998.6|155
1681836900000|2023-04-18 16:55:00|9012.1|9002.1|9013|9003|9015.9|9005.9|9011.5|9001.5|239
1681837200000|2023-04-18 17:00:00|9014|9004|9012.5|9002.5|9016.3|9006.3|9011.8|9001.8|148
1681837500000|2023-04-18 17:05:00|9012.8|9002.8|9019.3|9009.3|9020.6|9010.6|9011.5|9001.5|120
1681837800000|2023-04-18 17:10:00|9019.1|9009.1|9016.1|9006.1|9019.1|9009.1|9014.5|9004.5|131
1681838100000|2023-04-18 17:15:00|9015.9|9005.9|9015.1|9005.1|9016.8|9006.8|9014|9004|157
1681838400000|2023-04-18 17:20:00|9014.9|9004.9|9006.3|8996.3|9016.1|9006.1|9005.5|8995.5|127
1681838700000|2023-04-18 17:25:00|9006.6|8996.6|9008.6|8998.6|9009.5|8999.5|9005.5|8995.5|99
1681839000000|2023-04-18 17:30:00|9008.4|8998.4|9012.4|9002.4|9015.5|9005.5|9008.4|8998.4|127
1681839300000|2023-04-18 17:35:00|9013.3|9003.3|9015.3|9005.3|9016.5|9006.5|9012.1|9002.1|111
1681839600000|2023-04-18 17:40:00|9015.6|9005.6|9016.5|9006.5|9016.5|9006.5|9014.6|9004.6|60
1681839900000|2023-04-18 17:45:00|9016.3|9006.3|9017.8|9007.8|9020.3|9010.3|9016.3|9006.3|89
1681840200000|2023-04-18 17:50:00|9018.1|9008.1|9010.1|9000.1|9018.4|9008.4|9009.5|8999.5|89
1681840500000|2023-04-18 17:55:00|9010.3|9000.3|9011.1|8991.1|9017|9001.5|9010.3|8991.1|27
1681862400000|2023-04-19 00:00:00|9005.6|8995.6|9003.9|8993.9|9008.1|8998.1|9002.6|8992.6|65
1681862700000|2023-04-19 00:05:00|9003.5|8993.5|9007.9|8997.9|9009.9|8999.9|9001.9|8991.9|80
1681863000000|2023-04-19 00:10:00|9008.1|8998.1|9006.6|8996.6|9009.8|8999.8|9005.5|8995.5|57
1681863300000|2023-04-19 00:15:00|9006.8|8996.8|9010.8|9000.8|9011|9001|9005|8995|58
1681863600000|2023-04-19 00:20:00|9011|9001|9010.4|9000.4|9011.3|9001.3|9008.9|8998.9|44
1681863900000|2023-04-19 00:25:00|9010|9000|9008.6|8998.6|9010.4|9000.4|9007.9|8997.9|43
1681864200000|2023-04-19 00:30:00|9008.8|8998.8|9011.4|9001.4|9011.4|9001.4|9007.8|8997.8|39
1681864500000|2023-04-19 00:35:00|9011.6|9001.6|9011.4|9001.4|9012.9|9002.9|9011.3|9001.3|40
1681864800000|2023-04-19 00:40:00|9011.6|9001.6|9011.3|9001.3|9012.6|9002.6|9007.1|8997.1|55
1681865100000|2023-04-19 00:45:00|9010.9|9000.9|9009.3|8999.3|9011.8|9001.8|9008.8|8998.8|68
1681865400000|2023-04-19 00:50:00|9009|8999|9009.6|8999.6|9013.3|9003.3|9007.3|8997.3|126
1681865700000|2023-04-19 00:55:00|9009.9|8999.9|9010.8|9000.8|9011|9001|9007.1|8997.1|97
1681866000000|2023-04-19 01:00:00|9010.6|9000.6|9012.8|9002.8|9015.3|9005.3|9007.6|8997.6|325
1681866300000|2023-04-19 01:05:00|9012.5|9002.5|9008.8|8998.8|9016.6|9006.6|9007.8|8997.8|257
1681866600000|2023-04-19 01:10:00|9010.1|9000.1|9001.3|8991.3|9010.1|9000.1|8999.6|8989.6|280
1681866900000|2023-04-19 01:15:00|9001.8|8991.8|8996.3|8986.3|9003.5|8993.5|8994.4|8984.4|304
1681867200000|2023-04-19 01:20:00|8996.1|8986.1|8994.8|8984.8|8999.3|8989.3|8993.4|8983.4|249
1681867500000|2023-04-19 01:25:00|8994.4|8984.4|9002.6|8992.6|9003.4|8993.4|8993.9|8983.9|201
1681867800000|2023-04-19 01:30:00|9002.4|8992.4|8983.3|8973.3|9002.5|8992.5|8982|8972|241
1681868100000|2023-04-19 01:35:00|8983|8973|8980.3|8970.3|8986.6|8976.6|8977.9|8967.9|353
1681868400000|2023-04-19 01:40:00|8980.1|8970.1|8975|8965|8982.8|8972.8|8972.3|8962.3|340
1681868700000|2023-04-19 01:45:00|8975.3|8965.3|8977.3|8967.3|8981.4|8971.4|8973.9|8963.9|324
1681869000000|2023-04-19 01:50:00|8977.4|8967.4|8976|8966|8980.6|8970.6|8974.8|8964.8|276
1681869300000|2023-04-19 01:55:00|8975.8|8965.8|8972.8|8962.8|8976.5|8966.5|8969.4|8959.4|232
1681869600000|2023-04-19 02:00:00|8973.1|8963.1|8975|8965|8975.8|8965.8|8969.9|8959.9|268
1681869900000|2023-04-19 02:05:00|8974.8|8964.8|8976.9|8966.9|8979.3|8969.3|8972.4|8962.4|226
1681870200000|2023-04-19 02:10:00|8976.6|8966.6|8979|8969|8980.5|8970.5|8975.1|8965.1|264
1681870500000|2023-04-19 02:15:00|8979.5|8969.5|8980|8970|8982.6|8972.6|8977.5|8967.5|126
1681870800000|2023-04-19 02:20:00|8979.9|8969.9|8980.5|8970.5|8984.5|8974.5|8978.8|8968.8|117
1681871100000|2023-04-19 02:25:00|8980.8|8970.8|8985|8975|8986.3|8976.3|8980.8|8970.8|145
1681871400000|2023-04-19 02:30:00|8985.3|8975.3|8991.5|8981.5|8993.3|8983.3|8983.3|8973.3|232
1681871700000|2023-04-19 02:35:00|8991.4|8981.4|8985.5|8975.5|8992.9|8982.9|8983.4|8973.4|208
1681872000000|2023-04-19 02:40:00|8985.8|8975.8|8983.6|8973.6|8990.1|8980.1|8983.6|8973.6|176
1681872300000|2023-04-19 02:45:00|8983.1|8973.1|8985.5|8975.5|8987.5|8977.5|8982.3|8972.3|225
1681872600000|2023-04-19 02:50:00|8985.4|8975.4|8983.4|8973.4|8988.1|8978.1|8982.6|8972.6|165
1681872900000|2023-04-19 02:55:00|8983.5|8973.5|8987|8977|8988.1|8978.1|8982.3|8972.3|226
1681873200000|2023-04-19 03:00:00|8987.1|8977.1|8984.8|8974.8|8989.8|8979.8|8982.1|8972.1|158
1681873500000|2023-04-19 03:05:00|8984.6|8974.6|8986.1|8976.1|8987.8|8977.8|8982.6|8972.6|151
1681873800000|2023-04-19 03:10:00|8986|8976|8982.6|8972.6|8988.1|8978.1|8982.5|8972.5|185
1681874100000|2023-04-19 03:15:00|8982.4|8972.4|8984.4|8974.4|8985.5|8975.5|8981.6|8971.6|144
1681874400000|2023-04-19 03:20:00|8984.3|8974.3|8982|8972|8984.4|8974.4|8979.9|8969.9|189
1681874700000|2023-04-19 03:25:00|8982.3|8972.3|8986|8976|8987|8977|8980.4|8970.4|143
1681875000000|2023-04-19 03:30:00|8986.3|8976.3|8981.9|8971.9|8987.3|8977.3|8980.9|8970.9|76
1681875300000|2023-04-19 03:35:00|8981.8|8971.8|8979.5|8969.5|8983.4|8973.4|8978.8|8968.8|120
1681875600000|2023-04-19 03:40:00|8979.6|8969.6|8978.4|8968.4|8981.8|8971.8|8978.4|8968.4|63
1681875900000|2023-04-19 03:45:00|8978.1|8968.1|8975.4|8965.4|8978.4|8968.4|8973.4|8963.4|59
1681876200000|2023-04-19 03:50:00|8975.5|8965.5|8978|8968|8978.3|8968.3|8975.5|8965.5|47
1681876500000|2023-04-19 03:55:00|8978.3|8968.3|8976.3|8966.3|8979.3|8969.3|8975.9|8965.9|84
1681876800000|2023-04-19 04:00:00|8976|8966|8974.8|8964.8|8976|8966|8973.3|8963.3|70
1681877100000|2023-04-19 04:05:00|8975|8965|8977.5|8967.5|8978.3|8968.3|8975|8965|65
1681877400000|2023-04-19 04:10:00|8977.8|8967.8|8974.1|8964.1|8977.8|8967.8|8973.4|8963.4|54
1681877700000|2023-04-19 04:15:00|8973.9|8963.9|8972.4|8962.4|8973.9|8963.9|8972.1|8962.1|60
1681878000000|2023-04-19 04:20:00|8972.8|8962.8|8970.1|8960.1|8973.6|8963.6|8970.1|8960.1|45
1681878300000|2023-04-19 04:25:00|8970.3|8960.3|8970|8960|8970.5|8960.5|8968.6|8958.6|46
1681878600000|2023-04-19 04:30:00|8970.3|8960.3|8969.3|8959.3|8971|8961|8969.1|8959.1|33
1681878900000|2023-04-19 04:35:00|8969.5|8959.5|8969.1|8959.1|8970.8|8960.8|8968.4|8958.4|65
1681879200000|2023-04-19 04:40:00|8968.9|8958.9|8969.4|8959.4|8971|8961|8966.8|8956.8|87
1681879500000|2023-04-19 04:45:00|8969.6|8959.6|8966.3|8956.3|8969.6|8959.6|8966|8956|44
1681879800000|2023-04-19 04:50:00|8966.4|8956.4|8968.3|8958.3|8969.5|8959.5|8966.4|8956.4|71
1681880100000|2023-04-19 04:55:00|8968|8958|8965.5|8955.5|8968.9|8958.9|8965.5|8955.5|94
1681880400000|2023-04-19 05:00:00|8965.6|8955.6|8967.8|8957.8|8968.8|8958.8|8964.3|8954.3|78
1681880700000|2023-04-19 05:05:00|8967|8957|8966.8|8956.8|8968.6|8958.6|8965.3|8955.3|72
1681881000000|2023-04-19 05:10:00|8967.1|8957.1|8963.5|8953.5|8967.4|8957.4|8963.5|8953.5|67
1681881300000|2023-04-19 05:15:00|8964|8954|8964.5|8954.5|8966.9|8956.9|8964|8954|86
1681881600000|2023-04-19 05:20:00|8964.6|8954.6|8968|8958|8968.5|8958.5|8964.6|8954.6|86
1681881900000|2023-04-19 05:25:00|8968.3|8958.3|8968|8958|8970.1|8960.1|8965.8|8955.8|84
1681882200000|2023-04-19 05:30:00|8968.3|8958.3|8965|8955|8973|8963|8963.8|8953.8|275
1681882500000|2023-04-19 05:35:00|8964.8|8954.8|8959.3|8949.3|8966.3|8956.3|8958.3|8948.3|174
1681882800000|2023-04-19 05:40:00|8959.5|8949.5|8960.5|8950.5|8961.3|8951.3|8955.8|8945.8|181
1681883100000|2023-04-19 05:45:00|8960.3|8950.3|8959|8949|8960.5|8950.5|8954.8|8944.8|183
1681883400000|2023-04-19 05:50:00|8958.9|8948.9|8956.6|8946.6|8961.3|8951.3|8955|8945|149
1681883700000|2023-04-19 05:55:00|8956.8|8946.8|8954.9|8944.9|8958.4|8948.4|8951.8|8941.8|129
1681884000000|2023-04-19 06:00:00|8954.8|8944.8|8959|8949|8961.5|8951.5|8953.8|8943.8|238
1681884300000|2023-04-19 06:05:00|8959.3|8949.3|8947.4|8937.4|8961.6|8951.6|8947.1|8937.1|180
1681884600000|2023-04-19 06:10:00|8947.1|8937.1|8937.6|8927.6|8948|8938|8937.4|8927.4|246
1681884900000|2023-04-19 06:15:00|8937.4|8927.4|8930.8|8920.8|8942|8932|8928|8918|316
1681885200000|2023-04-19 06:20:00|8930.3|8920.3|8921.1|8911.1|8936.5|8926.5|8921.1|8911.1|268
1681885500000|2023-04-19 06:25:00|8920.9|8910.9|8930.4|8920.4|8931.8|8921.8|8918|8908|282
1681885800000|2023-04-19 06:30:00|8930.1|8920.1|8932.5|8922.5|8933.5|8923.5|8926.8|8916.8|239
1681886100000|2023-04-19 06:35:00|8932|8922|8935.9|8925.9|8936.1|8926.1|8928.1|8918.1|183
1681886400000|2023-04-19 06:40:00|8935.8|8925.8|8931.1|8921.1|8936.9|8926.9|8928.5|8918.5|176
1681886700000|2023-04-19 06:45:00|8931.3|8921.3|8939.8|8929.8|8939.8|8929.8|8931|8921|180
1681887000000|2023-04-19 06:50:00|8939.6|8929.6|8935.3|8925.3|8940.3|8930.3|8933.9|8923.9|268
1681887300000|2023-04-19 06:55:00|8935.5|8925.5|8938.9|8928.9|8939.1|8929.1|8932.6|8922.6|205
1681887600000|2023-04-19 07:00:00|8938.6|8928.6|8928.9|8918.9|8938.6|8928.6|8917.5|8907.5|234
1681887900000|2023-04-19 07:05:00|8928.6|8918.6|8942.1|8932.1|8946.4|8936.4|8928.6|8918.6|243
1681888200000|2023-04-19 07:10:00|8941.9|8931.9|8948.1|8938.1|8952.9|8942.9|8941.4|8931.4|188
1681888500000|2023-04-19 07:15:00|8948.4|8938.4|8946.4|8936.4|8955.1|8945.1|8946.4|8936.4|193
1681888800000|2023-04-19 07:20:00|8946.6|8936.6|8947.4|8937.4|8953.1|8943.1|8946.4|8936.4|149
1681889100000|2023-04-19 07:25:00|8947.6|8937.6|8937.1|8927.1|8949.1|8939.1|8935.4|8925.4|186
1681889400000|2023-04-19 07:30:00|8936.9|8926.9|8942.1|8932.1|8942.9|8932.9|8933.4|8923.4|188
1681889700000|2023-04-19 07:35:00|8942.4|8932.4|8922.6|8912.6|8943.4|8933.4|8920.9|8910.9|220
1681890000000|2023-04-19 07:40:00|8922.9|8912.9|8901.4|8891.4|8928.6|8918.6|8899.1|8889.1|228
1681890300000|2023-04-19 07:45:00|8901.1|8891.1|8902.9|8892.9|8909.4|8899.4|8898.6|8888.6|175
1681890600000|2023-04-19 07:50:00|8903.1|8893.1|8910.1|8900.1|8910.6|8900.6|8901.1|8891.1|181
1681890900000|2023-04-19 07:55:00|8909.4|8899.4|8911.1|8901.1|8912.9|8902.9|8908.4|8898.4|132
1681891200000|2023-04-19 08:00:00|8911.6|8901.6|8913.1|8903.1|8916.1|8906.1|8908.6|8898.6|206
1681891500000|2023-04-19 08:05:00|8912.9|8902.9|8900.8|8890.8|8921.1|8911.1|8893.6|8873.6|278
1681891800000|2023-04-19 08:10:00|8900|8890|8888.3|8878.3|8900.9|8890.9|8883.1|8873.1|312
1681892100000|2023-04-19 08:15:00|8889.4|8879.4|8899.6|8889.6|8899.6|8889.6|8888.5|8878.5|225
1681892400000|2023-04-19 08:20:00|8900.1|8890.1|8905.8|8895.8|8910.4|8900.4|8899.4|8889.4|184
1681892700000|2023-04-19 08:25:00|8905.6|8895.6|8900.6|8890.6|8905.9|8895.9|8897.6|8887.6|185
1681893000000|2023-04-19 08:30:00|8901.6|8891.6|8898.4|8888.4|8906.9|8896.9|8894.9|8884.9|154
1681893300000|2023-04-19 08:35:00|8898.6|8888.6|8898.1|8888.1|8903.9|8893.9|8892.1|8882.1|148
1681893600000|2023-04-19 08:40:00|8897.9|8887.9|8885.6|8875.6|8902.4|8892.4|8881.6|8871.6|233
1681893900000|2023-04-19 08:45:00|8885.9|8875.9|8897.4|8887.4|8899.9|8889.9|8885.9|8875.9|149
1681894200000|2023-04-19 08:50:00|8897.1|8887.1|8905.1|8895.1|8910.1|8900.1|8896.9|8886.9|155
1681894500000|2023-04-19 08:55:00|8904.9|8894.9|8902.4|8892.4|8906.9|8896.9|8902.4|8892.4|146
1681894800000|2023-04-19 09:00:00|8902.1|8892.1|8898.4|8888.4|8906.1|8896.1|8897.1|8887.1|149
1681895100000|2023-04-19 09:05:00|8898.6|8888.6|8901.6|8891.6|8911.1|8901.1|8898.4|8888.4|197
1681895400000|2023-04-19 09:10:00|8901.4|8891.4|8905.9|8895.9|8908.6|8898.6|8900.9|8890.9|148
1681895700000|2023-04-19 09:15:00|8906.1|8896.1|8904.1|8894.1|8908.1|8898.1|8901.1|8891.1|112
1681896000000|2023-04-19 09:20:00|8904.4|8894.4|8908.1|8898.1|8918.6|8908.6|8904.1|8894.1|156
1681896300000|2023-04-19 09:25:00|8907.9|8897.9|8900.6|8890.6|8913.6|8903.6|8896.4|8886.4|137
1681896600000|2023-04-19 09:30:00|8900.4|8890.4|8894.1|8884.1|8903.6|8893.6|8890.9|8880.9|195
1681896900000|2023-04-19 09:35:00|8893.9|8883.9|8893.9|8883.9|8898.1|8888.1|8891.1|8881.1|178
1681897200000|2023-04-19 09:40:00|8894.1|8884.1|8893.6|8883.6|8898.1|8888.1|8890.6|8880.6|157
1681897500000|2023-04-19 09:45:00|8893.9|8883.9|8878.9|8868.9|8894.6|8884.6|8878.6|8868.6|112
1681897800000|2023-04-19 09:50:00|8878.6|8868.6|8886.6|8876.6|8888.6|8878.6|8878.4|8868.4|239
1681898100000|2023-04-19 09:55:00|8887.1|8877.1|8895.1|8885.1|8895.9|8885.9|8886.9|8876.9|142
1681898400000|2023-04-19 10:00:00|8895.4|8885.4|8899.6|8889.6|8906.4|8896.4|8894.9|8884.9|137
1681898700000|2023-04-19 10:05:00|8899.9|8889.9|8901.1|8891.1|8903.1|8893.1|8898.1|8888.1|124
1681899000000|2023-04-19 10:10:00|8900.6|8890.6|8907.4|8897.4|8908.1|8898.1|8898.4|8888.4|134
1681899300000|2023-04-19 10:15:00|8907.1|8897.1|8900.4|8890.4|8907.9|8897.9|8899.1|8889.1|106
1681899600000|2023-04-19 10:20:00|8900.6|8890.6|8902.4|8892.4|8907.1|8897.1|8897.4|8887.4|102
1681899900000|2023-04-19 10:25:00|8902.6|8892.6|8899.4|8889.4|8902.6|8892.6|8895.9|8885.9|92
1681900200000|2023-04-19 10:30:00|8899.6|8889.6|8908.6|8898.6|8910.6|8900.6|8896.4|8886.4|99
1681900500000|2023-04-19 10:35:00|8908.4|8898.4|8906.1|8896.1|8911.6|8901.6|8904.4|8894.4|161
1681900800000|2023-04-19 10:40:00|8905.9|8895.9|8909.6|8899.6|8912.4|8902.4|8904.6|8894.6|93
1681901100000|2023-04-19 10:45:00|8909.4|8899.4|8900.6|8890.6|8910.1|8900.1|8900.6|8890.6|92
1681901400000|2023-04-19 10:50:00|8900.9|8890.9|8900.1|8890.1|8907.1|8897.1|8896.9|8886.9|123
1681901700000|2023-04-19 10:55:00|8900.4|8890.4|8904.1|8894.1|8907.9|8897.9|8899.1|8889.1|104
1681902000000|2023-04-19 11:00:00|8903.4|8893.4|8905.1|8895.1|8907.6|8897.6|8899.9|8889.9|161
1681902300000|2023-04-19 11:05:00|8904.9|8894.9|8904.1|8894.1|8904.9|8894.9|8896.4|8886.4|144
1681902600000|2023-04-19 11:10:00|8904.4|8894.4|8910.4|8900.4|8913.9|8903.9|8900.1|8890.1|121
1681902900000|2023-04-19 11:15:00|8910.1|8900.1|8910.1|8900.1|8912.6|8902.6|8907.4|8897.4|119
1681903200000|2023-04-19 11:20:00|8909.9|8899.9|8906.4|8896.4|8916.1|8906.1|8903.9|8893.9|138
1681903500000|2023-04-19 11:25:00|8906.6|8896.6|8900.4|8890.4|8906.6|8896.6|8897.4|8887.4|128
1681903800000|2023-04-19 11:30:00|8899.9|8889.9|8899.6|8889.6|8903.4|8893.4|8891.6|8881.6|230
1681904100000|2023-04-19 11:35:00|8899.9|8889.9|8886.1|8876.1|8899.9|8889.9|8885.4|8875.4|170
1681904400000|2023-04-19 11:40:00|8885.9|8875.9|8889.6|8879.6|8889.9|8879.9|8885.9|8875.9|100
1681904700000|2023-04-19 11:45:00|8889.4|8879.4|8880.1|8870.1|8889.4|8879.4|8880.1|8870.1|96
1681905000000|2023-04-19 11:50:00|8879.9|8869.9|8883.6|8873.6|8887.4|8877.4|8877.6|8867.6|162
1681905300000|2023-04-19 11:55:00|8883.9|8873.9|8882.6|8872.6|8886.6|8876.6|8881.4|8871.4|180
1681905600000|2023-04-19 12:00:00|8880.9|8870.9|8881.6|8871.6|8884.1|8874.1|8876.4|8866.4|234
1681905900000|2023-04-19 12:05:00|8881.9|8871.9|8888.6|8878.6|8888.6|8878.6|8880.6|8870.6|169
1681906200000|2023-04-19 12:10:00|8888.4|8878.4|8889.1|8879.1|8889.1|8879.1|8876.9|8866.9|194
1681906500000|2023-04-19 12:15:00|8888.9|8878.9|8890.6|8880.6|8892.6|8882.6|8886.9|8876.9|148
1681906800000|2023-04-19 12:20:00|8891.1|8881.1|8897.1|8887.1|8899.9|8889.9|8891.1|8881.1|211
1681907100000|2023-04-19 12:25:00|8898.1|8888.1|8902.1|8892.1|8902.4|8892.4|8897.1|8887.1|146
1681907400000|2023-04-19 12:30:00|8902.4|8892.4|8910.9|8900.9|8915.9|8905.9|8902.4|8892.4|205
1681907700000|2023-04-19 12:35:00|8910.6|8900.6|8907.1|8897.1|8912.4|8902.4|8903.9|8893.9|247
1681908000000|2023-04-19 12:40:00|8906.9|8896.9|8903.4|8893.4|8911.1|8901.1|8900.9|8890.9|265
1681908300000|2023-04-19 12:45:00|8903.1|8893.1|8902.9|8892.9|8904.4|8894.4|8898.1|8888.1|186
1681908600000|2023-04-19 12:50:00|8902.6|8892.6|8899.6|8889.6|8902.6|8892.6|8896.4|8886.4|169
1681908900000|2023-04-19 12:55:00|8900.4|8890.4|8906.4|8896.4|8906.9|8896.9|8897.6|8887.6|197
1681909200000|2023-04-19 13:00:00|8907.1|8897.1|8920.1|8910.1|8920.9|8910.9|8906.9|8896.9|439
1681909500000|2023-04-19 13:05:00|8919.9|8909.9|8924.4|8914.4|8927.4|8917.4|8915.6|8905.6|362
1681909800000|2023-04-19 13:10:00|8924.1|8914.1|8921.1|8911.1|8931.1|8921.1|8916.1|8906.1|332
1681910100000|2023-04-19 13:15:00|8920.6|8910.6|8924.9|8914.9|8930.9|8920.9|8918.4|8908.4|273
1681910400000|2023-04-19 13:20:00|8925.1|8915.1|8926.4|8916.4|8927.6|8917.6|8923.4|8913.4|236
1681910700000|2023-04-19 13:25:00|8926.1|8916.1|8929.6|8919.6|8937.9|8927.9|8924.9|8914.9|248
1681911000000|2023-04-19 13:30:00|8929.9|8919.9|8927.9|8917.9|8939.9|8929.9|8926.6|8916.6|362
1681911300000|2023-04-19 13:35:00|8927.4|8917.4|8918.9|8908.9|8937.1|8927.1|8918.4|8908.4|430
1681911600000|2023-04-19 13:40:00|8919.1|8909.1|8919.4|8909.4|8928.4|8918.4|8917.6|8907.6|342
1681911900000|2023-04-19 13:45:00|8919.6|8909.6|8932.6|8922.6|8936.4|8926.4|8919.6|8909.6|291
1681912200000|2023-04-19 13:50:00|8933.1|8923.1|8939.1|8929.1|8944.1|8934.1|8932.4|8922.4|224
1681912500000|2023-04-19 13:55:00|8939.4|8929.4|8935.9|8925.9|8944.1|8934.1|8933.6|8923.6|273
1681912800000|2023-04-19 14:00:00|8936.4|8926.4|8942.9|8932.9|8944.4|8934.4|8936.4|8926.4|272
1681913100000|2023-04-19 14:05:00|8943.1|8933.1|8963.5|8953.5|8965.6|8955.6|8942.4|8932.4|326
1681913400000|2023-04-19 14:10:00|8964|8954|8957.6|8947.6|8965.6|8955.6|8957.4|8947.4|356
1681913700000|2023-04-19 14:15:00|8957.9|8947.9|8958.9|8948.9|8963.6|8953.6|8953.1|8943.1|338
1681914000000|2023-04-19 14:20:00|8959.1|8949.1|8961.6|8951.6|8965.6|8955.6|8956.6|8946.6|280
1681914300000|2023-04-19 14:25:00|8961.9|8951.9|8956.1|8946.1|8966.4|8956.4|8955.1|8945.1|210
1681914600000|2023-04-19 14:30:00|8955.9|8945.9|8960.4|8950.4|8969.9|8959.9|8955.4|8945.4|279
1681914900000|2023-04-19 14:35:00|8960.6|8950.6|8967.4|8957.4|8972.1|8962.1|8960.6|8950.6|244
1681915200000|2023-04-19 14:40:00|8967.6|8957.6|8959.9|8949.9|8968.9|8958.9|8956.9|8946.9|233
1681915500000|2023-04-19 14:45:00|8961.6|8951.6|8953.9|8943.9|8962.4|8952.4|8945.9|8935.9|266
1681915800000|2023-04-19 14:50:00|8954.1|8944.1|8960.1|8950.1|8963.9|8953.9|8953.4|8943.4|188
1681916100000|2023-04-19 14:55:00|8960.4|8950.4|8958.1|8948.1|8967.6|8957.6|8957.1|8947.1|222
1681916400000|2023-04-19 15:00:00|8959.9|8949.9|8961.1|8951.1|8967.1|8957.1|8959.6|8949.6|206
1681916700000|2023-04-19 15:05:00|8961.4|8951.4|8959.1|8949.1|8964.6|8954.6|8954.6|8944.6|232
1681917000000|2023-04-19 15:10:00|8958.9|8948.9|8964.1|8954.1|8966.4|8956.4|8958.6|8948.6|167
1681917300000|2023-04-19 15:15:00|8964.4|8954.4|8968.4|8958.4|8972.4|8962.4|8964.4|8954.4|181
1681917600000|2023-04-19 15:20:00|8968.6|8958.6|8973.1|8963.1|8973.9|8963.9|8966.9|8956.9|222
1681917900000|2023-04-19 15:25:00|8972.9|8962.9|8973.1|8963.1|8973.6|8963.6|8964.1|8954.1|237
1681918200000|2023-04-19 15:30:00|8973.4|8963.4|8972.1|8962.1|8976.6|8966.6|8969.4|8959.4|281
1681918500000|2023-04-19 15:35:00|8972.4|8962.4|8968.9|8958.9|8975.4|8965.4|8968.1|8958.1|224
1681918800000|2023-04-19 15:40:00|8968.6|8958.6|8963.1|8953.1|8971.1|8961.1|8962.1|8952.1|213
1681919100000|2023-04-19 15:45:00|8963.4|8953.4|8971.9|8961.9|8972.6|8962.6|8963.4|8953.4|170
1681919400000|2023-04-19 15:50:00|8971.6|8961.6|8966.1|8956.1|8971.6|8961.6|8963.1|8953.1|182
1681919700000|2023-04-19 15:55:00|8966.4|8956.4|8968.9|8958.9|8972.4|8962.4|8966.1|8956.1|171
1681920000000|2023-04-19 16:00:00|8968.6|8958.6|8966.6|8956.6|8971.4|8961.4|8964.1|8954.1|172
1681920300000|2023-04-19 16:05:00|8966.4|8956.4|8965.1|8955.1|8967.1|8957.1|8959.9|8949.9|126
1681920600000|2023-04-19 16:10:00|8965.4|8955.4|8968.6|8958.6|8969.4|8959.4|8964.1|8954.1|152
1681920900000|2023-04-19 16:15:00|8968.9|8958.9|8964.4|8954.4|8969.6|8959.6|8961.4|8951.4|142
1681921200000|2023-04-19 16:20:00|8964.1|8954.1|8962.4|8952.4|8964.1|8954.1|8959.4|8949.4|133
1681921500000|2023-04-19 16:25:00|8962.1|8952.1|8969.1|8959.1|8969.9|8959.9|8960.9|8950.9|136
1681921800000|2023-04-19 16:30:00|8969.4|8959.4|8971.4|8961.4|8972.6|8962.6|8968.9|8958.9|185
1681922100000|2023-04-19 16:35:00|8971.1|8961.1|8974.9|8964.9|8974.9|8964.9|8971.1|8961.1|92
1681922400000|2023-04-19 16:40:00|8974.6|8964.6|8978.6|8968.6|8978.6|8968.6|8971.4|8961.4|132
1681922700000|2023-04-19 16:45:00|8978.4|8968.4|8973.1|8963.1|8979.4|8969.4|8971.9|8961.9|146
1681923000000|2023-04-19 16:50:00|8972.9|8962.9|8972.6|8962.6|8974.9|8964.9|8969.9|8959.9|148
1681923300000|2023-04-19 16:55:00|8972.9|8962.9|8973.8|8963.8|8975.6|8965.6|8969.5|8959.5|238
1681923600000|2023-04-19 17:00:00|8974|8964|8975|8965|8977.8|8967.8|8970.6|8960.6|188
1681923900000|2023-04-19 17:05:00|8974.8|8964.8|8980.8|8970.8|8982|8972|8973.3|8963.3|138
1681924200000|2023-04-19 17:10:00|8981|8971|8981|8971|8983.5|8973.5|8979.8|8969.8|104
1681924500000|2023-04-19 17:15:00|8981.3|8971.3|8974.6|8964.6|8981.3|8971.3|8972.1|8962.1|126
1681924800000|2023-04-19 17:20:00|8974.5|8964.5|8977|8967|8978.9|8968.9|8973.6|8963.6|124
1681925100000|2023-04-19 17:25:00|8977.1|8967.1|8978.9|8968.9|8978.9|8968.9|8975.5|8965.5|133
1681925400000|2023-04-19 17:30:00|8979|8969|8979.8|8969.8|8981.9|8971.9|8978.5|8968.5|88
1681925700000|2023-04-19 17:35:00|8979.5|8969.5|8978.5|8968.5|8980.3|8970.3|8976.1|8966.1|158
1681926000000|2023-04-19 17:40:00|8978.3|8968.3|8978.1|8968.1|8980|8970|8978|8968|88
1681926300000|2023-04-19 17:45:00|8978.5|8968.5|8974.8|8964.8|8979.3|8969.3|8974.1|8964.1|89
1681926600000|2023-04-19 17:50:00|8974.5|8964.5|8974|8964|8975.6|8965.6|8972.4|8962.4|99
1681926900000|2023-04-19 17:55:00|8973.5|8963.5|8981.3|8961.3|8981.8|8963.5|8972.5|8957.8|30
1681948800000|2023-04-20 00:00:00|8960|8950|8963.9|8953.9|8964.8|8954.8|8959.3|8949.3|62
1681949100000|2023-04-20 00:05:00|8963.4|8953.4|8965.9|8955.9|8966.3|8956.3|8962.9|8952.9|62
1681949400000|2023-04-20 00:10:00|8965.8|8955.8|8963.8|8953.8|8966.5|8956.5|8961.9|8951.9|37
1681949700000|2023-04-20 00:15:00|8963.5|8953.5|8962.9|8952.9|8966|8956|8959.6|8949.6|74
1681950000000|2023-04-20 00:20:00|8963.1|8953.1|8964.5|8954.5|8965.3|8955.3|8962.3|8952.3|55
1681950300000|2023-04-20 00:25:00|8964.6|8954.6|8962.1|8952.1|8965.5|8955.5|8960|8950|65
1681950600000|2023-04-20 00:30:00|8962|8952|8962.3|8952.3|8963.9|8953.9|8960.8|8950.8|63
1681950900000|2023-04-20 00:35:00|8962|8952|8962.9|8952.9|8964|8954|8959.9|8949.9|43
1681951200000|2023-04-20 00:40:00|8962.8|8952.8|8961.4|8951.4|8965.3|8955.3|8960.9|8950.9|67
1681951500000|2023-04-20 00:45:00|8961.1|8951.1|8961.8|8951.8|8962.9|8952.9|8959.4|8949.4|79
1681951800000|2023-04-20 00:50:00|8961.9|8951.9|8962.4|8952.4|8962.8|8952.8|8958.6|8948.6|108
1681952100000|2023-04-20 00:55:00|8962.8|8952.8|8964.5|8954.5|8965.8|8955.8|8962.4|8952.4|105
1681952400000|2023-04-20 01:00:00|8964.8|8954.8|8961.1|8951.1|8969.8|8959.8|8960.8|8950.8|299
1681952700000|2023-04-20 01:05:00|8961.4|8951.4|8959.1|8949.1|8962.6|8952.6|8954.6|8944.6|278
1681953000000|2023-04-20 01:10:00|8959.5|8949.5|8956.6|8946.6|8969|8959|8956.5|8946.5|241
1681953300000|2023-04-20 01:15:00|8956.4|8946.4|8954.1|8944.1|8960|8950|8952.6|8942.6|206
1681953600000|2023-04-20 01:20:00|8954.3|8944.3|8961.3|8951.3|8961.3|8951.3|8954.3|8944.3|236
1681953900000|2023-04-20 01:25:00|8961|8951|8960.8|8950.8|8962.8|8952.8|8953.6|8943.6|227
1681954200000|2023-04-20 01:30:00|8961|8951|8970.4|8960.4|8972.8|8962.8|8957.8|8947.8|342
1681954500000|2023-04-20 01:35:00|8970.5|8960.5|8963|8953|8971.5|8961.5|8961.8|8951.8|267
1681954800000|2023-04-20 01:40:00|8962.8|8952.8|8954|8944|8962.8|8952.8|8949|8939|178
1681955100000|2023-04-20 01:45:00|8953.3|8943.3|8961.3|8951.3|8965.8|8955.8|8953.3|8943.3|265
1681955400000|2023-04-20 01:50:00|8961.5|8951.5|8958.1|8948.1|8965|8955|8954.9|8944.9|248
1681955700000|2023-04-20 01:55:00|8957.9|8947.9|8960.5|8950.5|8961.9|8951.9|8956.1|8946.1|227
1681956000000|2023-04-20 02:00:00|8960.3|8950.3|8960.3|8950.3|8962.8|8952.8|8957.1|8947.1|275
1681956300000|2023-04-20 02:05:00|8960.5|8950.5|8948.5|8938.5|8961|8951|8946.5|8936.5|296
1681956600000|2023-04-20 02:10:00|8948.3|8938.3|8944.5|8934.5|8948.9|8938.9|8942.5|8932.5|227
1681956900000|2023-04-20 02:15:00|8944.6|8934.6|8944|8934|8947.4|8937.4|8941|8931|151
1681957200000|2023-04-20 02:20:00|8943.8|8933.8|8941|8931|8944|8934|8937.8|8927.8|126
1681957500000|2023-04-20 02:25:00|8940.8|8930.8|8940.4|8930.4|8941.9|8931.9|8937.9|8927.9|139
1681957800000|2023-04-20 02:30:00|8940.6|8930.6|8940.8|8930.8|8945|8935|8938.9|8928.9|279
1681958100000|2023-04-20 02:35:00|8940.5|8930.5|8941.8|8931.8|8944|8934|8938.1|8928.1|191
1681958400000|2023-04-20 02:40:00|8941.3|8931.3|8942.8|8932.8|8946.5|8936.5|8938.4|8928.4|199
1681958700000|2023-04-20 02:45:00|8943.6|8933.6|8945.4|8935.4|8947|8937|8940.6|8930.6|194
1681959000000|2023-04-20 02:50:00|8945|8935|8938.3|8928.3|8945.3|8935.3|8935.8|8925.8|195
1681959300000|2023-04-20 02:55:00|8938.4|8928.4|8937|8927|8940|8930|8935.1|8925.1|230
1681959600000|2023-04-20 03:00:00|8936.8|8926.8|8935.6|8925.6|8938.5|8928.5|8934.3|8924.3|215
1681959900000|2023-04-20 03:05:00|8935.4|8925.4|8934.8|8924.8|8936.5|8926.5|8930.1|8920.1|187
1681960200000|2023-04-20 03:10:00|8934.3|8924.3|8937|8927|8938.3|8928.3|8934.3|8924.3|183
1681960500000|2023-04-20 03:15:00|8937.3|8927.3|8943|8933|8943.5|8933.5|8937.3|8927.3|172
1681960800000|2023-04-20 03:20:00|8943.3|8933.3|8944.3|8934.3|8948.3|8938.3|8943.3|8933.3|153
1681961100000|2023-04-20 03:25:00|8944.4|8934.4|8940.5|8930.5|8944.8|8934.8|8939.4|8929.4|239
1681961400000|2023-04-20 03:30:00|8941|8931|8938.3|8928.3|8941.9|8931.9|8936.9|8926.9|62
1681961700000|2023-04-20 03:35:00|8938|8928|8942.6|8932.6|8942.6|8932.6|8938|8928|67
1681962000000|2023-04-20 03:40:00|8943|8933|8942.4|8932.4|8944.8|8934.8|8941.6|8931.6|113
1681962300000|2023-04-20 03:45:00|8942.6|8932.6|8942.5|8932.5|8943.6|8933.6|8940.9|8930.9|57
1681962600000|2023-04-20 03:50:00|8942.1|8932.1|8941.5|8931.5|8942.8|8932.8|8939.5|8929.5|55
1681962900000|2023-04-20 03:55:00|8941.8|8931.8|8942|8932|8942|8932|8940.1|8930.1|68
1681963200000|2023-04-20 04:00:00|8941.8|8931.8|8941.8|8931.8|8942|8932|8940.8|8930.8|61
1681963500000|2023-04-20 04:05:00|8941.4|8931.4|8940.8|8930.8|8941.8|8931.8|8940.3|8930.3|32
1681963800000|2023-04-20 04:10:00|8941|8931|8943.8|8933.8|8943.8|8933.8|8941|8931|105
1681964100000|2023-04-20 04:15:00|8944|8934|8944.3|8934.3|8944.6|8934.6|8943.8|8933.8|45
1681964400000|2023-04-20 04:20:00|8944|8934|8944.3|8934.3|8944.3|8934.3|8942.8|8932.8|41
1681964700000|2023-04-20 04:25:00|8944.4|8934.4|8940.9|8930.9|8944.4|8934.4|8940.9|8930.9|49
1681965000000|2023-04-20 04:30:00|8940.5|8930.5|8948.9|8938.9|8950.5|8940.5|8940.5|8930.5|56
1681965300000|2023-04-20 04:35:00|8948.8|8938.8|8945.9|8935.9|8949.8|8939.8|8945.9|8935.9|52
1681965600000|2023-04-20 04:40:00|8945.6|8935.6|8942.3|8932.3|8946.8|8936.8|8942.3|8932.3|64
1681965900000|2023-04-20 04:45:00|8942.1|8932.1|8940.6|8930.6|8942.3|8932.3|8940.1|8930.1|73
1681966200000|2023-04-20 04:50:00|8940.5|8930.5|8941.1|8931.1|8942.8|8932.8|8938.9|8928.9|53
1681966500000|2023-04-20 04:55:00|8940.9|8930.9|8939.1|8929.1|8941.1|8931.1|8937.3|8927.3|70
1681966800000|2023-04-20 05:00:00|8939.5|8929.5|8939.8|8929.8|8940.1|8930.1|8937|8927|84
1681967100000|2023-04-20 05:05:00|8939.5|8929.5|8937.5|8927.5|8939.8|8929.8|8936.8|8926.8|76
1681967400000|2023-04-20 05:10:00|8937.6|8927.6|8934.9|8924.9|8938.1|8928.1|8931.8|8921.8|84
1681967700000|2023-04-20 05:15:00|8935|8925|8932.5|8922.5|8935.9|8925.9|8932.5|8922.5|59
1681968000000|2023-04-20 05:20:00|8932.3|8922.3|8931.8|8921.8|8935.8|8925.8|8931.3|8921.3|88
1681968300000|2023-04-20 05:25:00|8931.9|8921.9|8929.9|8919.9|8933|8923|8929.6|8919.6|74
1681968600000|2023-04-20 05:30:00|8930.1|8920.1|8932.6|8922.6|8935|8925|8928.4|8918.4|248
1681968900000|2023-04-20 05:35:00|8932.9|8922.9|8933.1|8923.1|8937.6|8927.6|8932.9|8922.9|175
1681969200000|2023-04-20 05:40:00|8933.5|8923.5|8937.3|8927.3|8938|8928|8932|8922|149
1681969500000|2023-04-20 05:45:00|8937|8927|8947.5|8937.5|8948|8938|8937|8927|192
1681969800000|2023-04-20 05:50:00|8947.8|8937.8|8954.4|8944.4|8955.8|8945.8|8946.3|8936.3|195
1681970100000|2023-04-20 05:55:00|8955|8945|8955.8|8945.8|8960.4|8950.4|8953.9|8943.9|226
1681970400000|2023-04-20 06:00:00|8956|8946|8963.8|8953.8|8963.8|8953.8|8955.4|8945.4|260
1681970700000|2023-04-20 06:05:00|8963.5|8953.5|8970.8|8960.8|8973.6|8963.6|8961.9|8951.9|227
1681971000000|2023-04-20 06:10:00|8971|8961|8972.6|8962.6|8977.5|8967.5|8970|8960|270
1681971300000|2023-04-20 06:15:00|8972.9|8962.9|8968.9|8958.9|8974.8|8964.8|8967.6|8957.6|276
1681971600000|2023-04-20 06:20:00|8969|8959|8969.3|8959.3|8972|8962|8966.3|8956.3|227
1681971900000|2023-04-20 06:25:00|8968.3|8958.3|8968.3|8958.3|8970.5|8960.5|8964.5|8954.5|183
1681972200000|2023-04-20 06:30:00|8968|8958|8960.8|8950.8|8970.3|8960.3|8959.4|8949.4|220
1681972500000|2023-04-20 06:35:00|8961|8951|8956.3|8946.3|8961.8|8951.8|8956|8946|138
1681972800000|2023-04-20 06:40:00|8956.5|8946.5|8963|8953|8963|8953|8953.6|8943.6|201
1681973100000|2023-04-20 06:45:00|8963.3|8953.3|8943.4|8933.4|8963.5|8953.5|8943.4|8933.4|254
1681973400000|2023-04-20 06:50:00|8943.8|8933.8|8944.5|8934.5|8950.8|8940.8|8942.6|8932.6|311
1681973700000|2023-04-20 06:55:00|8944.8|8934.8|8944.8|8934.8|8947.9|8937.9|8941.4|8931.4|393
1681974000000|2023-04-20 07:00:00|8944|8934|8941.1|8931.1|8951.8|8941.8|8937.4|8927.4|201
1681974300000|2023-04-20 07:05:00|8941.4|8931.4|8936.1|8926.1|8943.1|8933.1|8929.6|8919.6|137
1681974600000|2023-04-20 07:10:00|8936.6|8926.6|8926.6|8916.6|8939.6|8929.6|8925.9|8915.9|167
1681974900000|2023-04-20 07:15:00|8926.4|8916.4|8922.9|8912.9|8926.4|8916.4|8910.8|8900.8|166
1681975200000|2023-04-20 07:20:00|8922.4|8912.4|8912.4|8902.4|8923.9|8913.9|8907.9|8897.9|176
1681975500000|2023-04-20 07:25:00|8913.1|8903.1|8907.4|8897.4|8915.8|8905.8|8902.3|8892.3|185
1681975800000|2023-04-20 07:30:00|8906.9|8896.9|8904.1|8894.1|8906.9|8896.9|8896.4|8886.4|210
1681976100000|2023-04-20 07:35:00|8903.9|8893.9|8896.1|8886.1|8903.9|8893.9|8894.1|8884.1|179
1681976400000|2023-04-20 07:40:00|8895.9|8885.9|8895.4|8885.4|8898.1|8888.1|8891.4|8881.4|131
1681976700000|2023-04-20 07:45:00|8895.1|8885.1|8900.4|8890.4|8901.6|8891.6|8894.4|8884.4|151
1681977000000|2023-04-20 07:50:00|8900.1|8890.1|8901.6|8891.6|8907.9|8897.9|8898|8888|197
1681977300000|2023-04-20 07:55:00|8901.4|8891.4|8895.4|8885.4|8901.6|8891.6|8886.3|8876.3|148
1681977600000|2023-04-20 08:00:00|8895.1|8885.1|8881.1|8871.1|8899.6|8889.6|8880.5|8870.5|202
1681977900000|2023-04-20 08:05:00|8881.4|8871.4|8875.9|8865.9|8882.1|8872.1|8870.4|8860.4|214
1681978200000|2023-04-20 08:10:00|8875.6|8865.6|8874.4|8864.4|8880.1|8870.1|8870.6|8860.6|200
1681978500000|2023-04-20 08:15:00|8874.6|8864.6|8882.6|8872.6|8892.1|8882.1|8871.9|8861.9|195
1681978800000|2023-04-20 08:20:00|8882.9|8872.9|8878.1|8868.1|8885.9|8875.9|8870.6|8860.6|149
1681979100000|2023-04-20 08:25:00|8878.4|8868.4|8879.4|8869.4|8884.1|8874.1|8877.1|8867.1|129
1681979400000|2023-04-20 08:30:00|8878.6|8868.6|8860.4|8850.4|8878.6|8868.6|8859.6|8849.6|151
1681979700000|2023-04-20 08:35:00|8860.6|8850.6|8862.6|8852.6|8867.6|8857.6|8857.6|8847.6|150
1681980000000|2023-04-20 08:40:00|8862.4|8852.4|8847.6|8837.6|8863.9|8853.9|8843.4|8833.4|209
1681980300000|2023-04-20 08:45:00|8847.4|8837.4|8859.9|8849.9|8862.1|8852.1|8845.4|8835.4|185
1681980600000|2023-04-20 08:50:00|8860.1|8850.1|8863.1|8853.1|8866.9|8856.9|8858.9|8848.9|157
1681980900000|2023-04-20 08:55:00|8863.4|8853.4|8865.4|8855.4|8868.1|8858.1|8862.4|8852.4|144
1681981200000|2023-04-20 09:00:00|8865.6|8855.6|8860.4|8850.4|8870.4|8860.4|8857.6|8847.6|172
1681981500000|2023-04-20 09:05:00|8860.1|8850.1|8853.6|8843.6|8863.9|8853.9|8848.6|8838.6|163
1681981800000|2023-04-20 09:10:00|8853.9|8843.9|8852.4|8842.4|8856.9|8846.9|8846.1|8836.1|180
1681982100000|2023-04-20 09:15:00|8852.1|8842.1|8844.6|8834.6|8854.4|8844.4|8843.4|8833.4|180
1681982400000|2023-04-20 09:20:00|8844.4|8834.4|8851.6|8841.6|8853.6|8843.6|8844.1|8834.1|184
1681982700000|2023-04-20 09:25:00|8851.4|8841.4|8854.4|8844.4|8856.1|8846.1|8845.1|8835.1|135
1681983000000|2023-04-20 09:30:00|8853.6|8843.6|8853.1|8843.1|8853.9|8843.9|8848.9|8838.9|110
1681983300000|2023-04-20 09:35:00|8854.1|8844.1|8855.6|8845.6|8859.4|8849.4|8853.1|8843.1|121
1681983600000|2023-04-20 09:40:00|8855.4|8845.4|8862.4|8852.4|8864.6|8854.6|8855.1|8845.1|144
1681983900000|2023-04-20 09:45:00|8862.6|8852.6|8865.6|8855.6|8866.9|8856.9|8859.6|8849.6|114
1681984200000|2023-04-20 09:50:00|8865.9|8855.9|8870.1|8860.1|8870.6|8860.6|8860.4|8850.4|133
1681984500000|2023-04-20 09:55:00|8869.9|8859.9|8872.4|8862.4|8881.6|8871.6|8866.6|8856.6|148
1681984800000|2023-04-20 10:00:00|8872.1|8862.1|8873.1|8863.1|8875.4|8865.4|8870.1|8860.1|184
1681985100000|2023-04-20 10:05:00|8872.9|8862.9|8870.1|8860.1|8874.1|8864.1|8868.1|8858.1|126
1681985400000|2023-04-20 10:10:00|8869.9|8859.9|8872.6|8862.6|8875.1|8865.1|8868.1|8858.1|133
1681985700000|2023-04-20 10:15:00|8872.4|8862.4|8867.9|8857.9|8872.9|8862.9|8864.1|8854.1|148
1681986000000|2023-04-20 10:20:00|8868.1|8858.1|8864.6|8854.6|8869.4|8859.4|8863.4|8853.4|118
1681986300000|2023-04-20 10:25:00|8864.4|8854.4|8877.9|8867.9|8878.1|8868.1|8863.4|8853.4|134
1681986600000|2023-04-20 10:30:00|8877.6|8867.6|8885.1|8875.1|8886.1|8876.1|8876.6|8866.6|146
1681986900000|2023-04-20 10:35:00|8885.4|8875.4|8891.6|8881.6|8894.6|8884.6|8885.4|8875.4|176
1681987200000|2023-04-20 10:40:00|8891.9|8881.9|8889.6|8879.6|8893.1|8883.1|8888.6|8878.6|117
1681987500000|2023-04-20 10:45:00|8889.9|8879.9|8899.1|8889.1|8899.9|8889.9|8889.6|8879.6|158
1681987800000|2023-04-20 10:50:00|8898.9|8888.9|8896.4|8886.4|8899.9|8889.9|8892.9|8882.9|166
1681988100000|2023-04-20 10:55:00|8896.1|8886.1|8894.9|8884.9|8899.6|8889.6|8893.4|8883.4|157
1681988400000|2023-04-20 11:00:00|8895.4|8885.4|8893.6|8883.6|8899.9|8889.9|8892.6|8882.6|208
1681988700000|2023-04-20 11:05:00|8893.4|8883.4|8884.6|8874.6|8894.1|8884.1|8884.6|8874.6|114
1681989000000|2023-04-20 11:10:00|8884.9|8874.9|8881.4|8871.4|8886.9|8876.9|8881.4|8871.4|105
1681989300000|2023-04-20 11:15:00|8881.6|8871.6|8879.1|8869.1|8883.9|8873.9|8876.1|8866.1|118
1681989600000|2023-04-20 11:20:00|8879.4|8869.4|8884.4|8874.4|8888.1|8878.1|8877.6|8867.6|134
1681989900000|2023-04-20 11:25:00|8883.9|8873.9|8889.4|8879.4|8891.6|8881.6|8881.6|8871.6|98
1681990200000|2023-04-20 11:30:00|8889.6|8879.6|8891.1|8881.1|8895.6|8885.6|8887.6|8877.6|148
1681990500000|2023-04-20 11:35:00|8891.4|8881.4|8893.4|8883.4|8901.1|8891.1|8891.4|8881.4|138
1681990800000|2023-04-20 11:40:00|8893.6|8883.6|8895.9|8885.9|8897.1|8887.1|8891.6|8881.6|103
1681991100000|2023-04-20 11:45:00|8896.1|8886.1|8890.4|8880.4|8896.1|8886.1|8889.4|8879.4|107
1681991400000|2023-04-20 11:50:00|8890.1|8880.1|8879.4|8869.4|8890.1|8880.1|8877.9|8867.9|164
1681991700000|2023-04-20 11:55:00|8879.1|8869.1|8877.1|8867.1|8884.1|8874.1|8876.1|8866.1|124
1681992000000|2023-04-20 12:00:00|8876.9|8866.9|8871.9|8861.9|8876.9|8866.9|8865.6|8855.6|196
1681992300000|2023-04-20 12:05:00|8871.6|8861.6|8876.6|8866.6|8887.4|8877.4|8870.6|8860.6|204
1681992600000|2023-04-20 12:10:00|8876.4|8866.4|8873.6|8863.6|8880.6|8870.6|8870.1|8860.1|231
1681992900000|2023-04-20 12:15:00|8873.4|8863.4|8884.9|8874.9|8887.4|8877.4|8871.6|8861.6|162
1681993200000|2023-04-20 12:20:00|8884.6|8874.6|8891.4|8881.4|8893.6|8883.6|8882.6|8872.6|246
1681993500000|2023-04-20 12:25:00|8891.6|8881.6|8887.1|8877.1|8892.1|8882.1|8880.9|8870.9|164
1681993800000|2023-04-20 12:30:00|8887.4|8877.4|8893.4|8883.4|8901|8891|8887.4|8875.8|528
1681994100000|2023-04-20 12:35:00|8893.6|8883.6|8894.1|8884.1|8899.6|8889.6|8889.4|8879.4|388
1681994400000|2023-04-20 12:40:00|8893.9|8883.9|8898.6|8888.6|8899.9|8889.9|8893.1|8883.1|300
1681994700000|2023-04-20 12:45:00|8898.4|8888.4|8908.6|8898.6|8911.6|8901.6|8898.1|8888.1|227
1681995000000|2023-04-20 12:50:00|8908.9|8898.9|8912.4|8902.4|8916.9|8906.9|8907.1|8897.1|214
1681995300000|2023-04-20 12:55:00|8912.6|8902.6|8923.4|8913.4|8926.4|8916.4|8912.4|8902.4|277
1681995600000|2023-04-20 13:00:00|8923.1|8913.1|8931.4|8921.4|8932.6|8922.6|8919.6|8909.6|496
1681995900000|2023-04-20 13:05:00|8931.6|8921.6|8928.1|8918.1|8934.1|8924.1|8926.1|8916.1|390
1681996200000|2023-04-20 13:10:00|8927.9|8917.9|8923.4|8913.4|8930.6|8920.6|8917.9|8907.9|311
1681996500000|2023-04-20 13:15:00|8923.1|8913.1|8915.6|8905.6|8923.6|8913.6|8915.1|8905.1|318
1681996800000|2023-04-20 13:20:00|8915.9|8905.9|8920.1|8910.1|8922.4|8912.4|8915.4|8905.4|264
1681997100000|2023-04-20 13:25:00|8919.9|8909.9|8915.6|8905.6|8922.1|8912.1|8913.4|8903.4|264
1681997400000|2023-04-20 13:30:00|8915.9|8905.9|8935.9|8925.9|8936.4|8926.4|8915.9|8905.9|350
1681997700000|2023-04-20 13:35:00|8936.1|8926.1|8934.4|8924.4|8942.4|8932.4|8930.9|8920.9|327
1681998000000|2023-04-20 13:40:00|8934.6|8924.6|8927.9|8917.9|8938.4|8928.4|8925.6|8915.6|291
1681998300000|2023-04-20 13:45:00|8927.6|8917.6|8929.9|8919.9|8932.9|8922.9|8923.9|8913.9|292
1681998600000|2023-04-20 13:50:00|8930.6|8920.6|8933.1|8923.1|8939.4|8929.4|8928.4|8918.4|273
1681998900000|2023-04-20 13:55:00|8932.9|8922.9|8927.1|8917.1|8933.1|8923.1|8926.1|8916.1|221
1681999200000|2023-04-20 14:00:00|8926.9|8916.9|8937.6|8927.6|8940.9|8930.9|8926.6|8916.6|327
1681999500000|2023-04-20 14:05:00|8937.9|8927.9|8949.4|8939.4|8953.9|8943.9|8934.4|8924.4|346
1681999800000|2023-04-20 14:10:00|8949.1|8939.1|8946.6|8936.6|8958.1|8948.1|8946.1|8936.1|337
1682000100000|2023-04-20 14:15:00|8945.6|8935.6|8943.1|8933.1|8952.1|8942.1|8939.6|8929.6|238
1682000400000|2023-04-20 14:20:00|8943.6|8933.6|8941.1|8931.1|8948.4|8938.4|8938.9|8928.9|222
1682000700000|2023-04-20 14:25:00|8941.4|8931.4|8936.4|8926.4|8943.6|8933.6|8933.4|8923.4|207
1682001000000|2023-04-20 14:30:00|8936.6|8926.6|8937.6|8927.6|8943.1|8933.1|8933.4|8923.4|247
1682001300000|2023-04-20 14:35:00|8936.9|8926.9|8922.4|8912.4|8939.6|8929.6|8921.9|8911.9|243
1682001600000|2023-04-20 14:40:00|8922.1|8912.1|8925.9|8915.9|8925.9|8915.9|8916.1|8906.1|289
1682001900000|2023-04-20 14:45:00|8926.1|8916.1|8929.1|8919.1|8935.9|8925.9|8922.9|8912.9|241
1682002200000|2023-04-20 14:50:00|8929.4|8919.4|8919.4|8909.4|8931.6|8921.6|8918.9|8908.9|254
1682002500000|2023-04-20 14:55:00|8919.1|8909.1|8908.6|8898.6|8919.6|8909.6|8906.1|8896.1|319
1682002800000|2023-04-20 15:00:00|8908.9|8898.9|8900.4|8890.4|8911.1|8901.1|8898.1|8888.1|346
1682003100000|2023-04-20 15:05:00|8901.6|8891.6|8887.6|8877.6|8901.6|8891.6|8887.1|8877.1|350
1682003400000|2023-04-20 15:10:00|8887.9|8877.9|8892.6|8882.6|8900.6|8890.6|8886.6|8876.6|365
1682003700000|2023-04-20 15:15:00|8891.9|8881.9|8898.4|8888.4|8899.9|8889.9|8889.8|8879.8|209
1682004000000|2023-04-20 15:20:00|8898.6|8888.6|8889.4|8879.4|8906.6|8896.6|8886.6|8876.6|251
1682004300000|2023-04-20 15:25:00|8889.1|8879.1|8896.1|8886.1|8897.1|8887.1|8882.6|8872.6|302
1682004600000|2023-04-20 15:30:00|8896.4|8886.4|8887.9|8877.9|8898.9|8888.9|8884.6|8874.6|332
1682004900000|2023-04-20 15:35:00|8887.6|8877.6|8886.1|8876.1|8890.6|8880.6|8884.6|8874.6|323
1682005200000|2023-04-20 15:40:00|8885.9|8875.9|8887.9|8877.9|8889.1|8879.1|8883.6|8873.6|234
1682005500000|2023-04-20 15:45:00|8887.6|8877.6|8884.1|8874.1|8893.4|8883.4|8879.9|8869.9|244
1682005800000|2023-04-20 15:50:00|8883.6|8873.6|8884.6|8874.6|8888.1|8878.1|8880.9|8870.9|193
1682006100000|2023-04-20 15:55:00|8884.4|8874.4|8882.9|8872.9|8890.9|8880.9|8877.4|8867.4|203
1682006400000|2023-04-20 16:00:00|8882.6|8872.6|8875.4|8865.4|8885.4|8875.4|8875.1|8865.1|215
1682006700000|2023-04-20 16:05:00|8875.1|8865.1|8876.6|8866.6|8878.6|8868.6|8867.4|8857.4|247
1682007000000|2023-04-20 16:10:00|8876.4|8866.4|8871.1|8861.1|8879.6|8869.6|8870.9|8860.9|233
1682007300000|2023-04-20 16:15:00|8870.9|8860.9|8870.4|8860.4|8875.1|8865.1|8868.4|8858.4|193
1682007600000|2023-04-20 16:20:00|8870.1|8860.1|8864.1|8854.1|8872.4|8862.4|8860.9|8850.9|258
1682007900000|2023-04-20 16:25:00|8863.9|8853.9|8864.6|8854.6|8869.6|8859.6|8862.1|8852.1|246
1682008200000|2023-04-20 16:30:00|8864.1|8854.1|8868.9|8858.9|8875.1|8865.1|8862.4|8852.4|234
1682008500000|2023-04-20 16:35:00|8868.6|8858.6|8862.9|8852.9|8868.6|8858.6|8861.9|8851.9|271
1682008800000|2023-04-20 16:40:00|8862.6|8852.6|8866.6|8856.6|8869.1|8859.1|8862.6|8852.6|202
1682009100000|2023-04-20 16:45:00|8866.9|8856.9|8867.6|8857.6|8868.6|8858.6|8862.4|8852.4|286
1682009400000|2023-04-20 16:50:00|8866.9|8856.9|8874.6|8864.6|8876.4|8866.4|8866.6|8856.6|350
1682009700000|2023-04-20 16:55:00|8874.9|8864.9|8880.9|8870.9|8882.1|8872.1|8872.5|8862.5|281
1682010000000|2023-04-20 17:00:00|8880.5|8870.5|8879.3|8869.3|8883.3|8873.3|8877.8|8867.8|187
1682010300000|2023-04-20 17:05:00|8879.5|8869.5|8885.5|8875.5|8885.5|8875.5|8879|8869|120
1682010600000|2023-04-20 17:10:00|8885.3|8875.3|8884.6|8874.6|8885.9|8875.9|8881.1|8871.1|87
1682010900000|2023-04-20 17:15:00|8884.9|8874.9|8885.6|8875.6|8886.5|8876.5|8882.6|8872.6|78
1682011200000|2023-04-20 17:20:00|8885.8|8875.8|8886.1|8876.1|8886.5|8876.5|8883|8873|65
1682011500000|2023-04-20 17:25:00|8886.3|8876.3|8890|8880|8891|8881|8886.3|8876.3|74
1682011800000|2023-04-20 17:30:00|8890.3|8880.3|8890.9|8880.9|8895.1|8885.1|8889.8|8879.8|93
1682012100000|2023-04-20 17:35:00|8890.8|8880.8|8881.9|8871.9|8891.1|8881.1|8881.9|8871.9|77
1682012400000|2023-04-20 17:40:00|8882.1|8872.1|8879.6|8869.6|8882.8|8872.8|8879.3|8869.3|91
1682012700000|2023-04-20 17:45:00|8879.9|8869.9|8883.6|8873.6|8883.6|8873.6|8879|8869|97
1682013000000|2023-04-20 17:50:00|8883.1|8873.1|8890.5|8880.5|8892.1|8882.1|8883|8873|96
1682013300000|2023-04-20 17:55:00|8890.8|8880.8|8894.8|8874.8|8895.3|8880.8|8889.3|8870.8|39
1682035200000|2023-04-21 00:00:00|8861.8|8851.8|8854.5|8844.5|8861.9|8851.8|8853.9|8839.1|60
1682035500000|2023-04-21 00:05:00|8854.1|8844.1|8852.9|8842.9|8854.8|8844.8|8852.6|8842.6|65
1682035800000|2023-04-21 00:10:00|8852.6|8842.6|8851.4|8841.4|8856.3|8846.3|8851.3|8841.3|101
1682036100000|2023-04-21 00:15:00|8851.8|8841.8|8851.5|8841.5|8854.5|8844.5|8849.4|8839.4|140
1682036400000|2023-04-21 00:20:00|8851.3|8841.3|8846.6|8836.6|8851.5|8841.5|8845.9|8835.9|82
1682036700000|2023-04-21 00:25:00|8847.1|8837.1|8850.5|8840.5|8850.8|8840.8|8846.4|8836.4|65
1682037000000|2023-04-21 00:30:00|8850.8|8840.8|8850.9|8840.9|8851.1|8841.1|8846.4|8836.4|92
1682037300000|2023-04-21 00:35:00|8851|8841|8852|8842|8852.6|8842.6|8847.9|8837.9|85
1682037600000|2023-04-21 00:40:00|8851.8|8841.8|8850.3|8840.3|8852.5|8842.5|8850.3|8840.3|80
1682037900000|2023-04-21 00:45:00|8850.1|8840.1|8852.3|8842.3|8852.5|8842.5|8850.1|8840.1|50
1682038200000|2023-04-21 00:50:00|8852.5|8842.5|8858.5|8848.5|8858.5|8848.5|8851.1|8841.1|104
1682038500000|2023-04-21 00:55:00|8859.1|8849.1|8861.8|8851.8|8862|8852|8856.5|8846.5|117
1682038800000|2023-04-21 01:00:00|8864.5|8854.5|8869.1|8859.1|8872.3|8862.3|8860.6|8850.6|507
1682039100000|2023-04-21 01:05:00|8869.6|8859.6|8877.8|8867.8|8877.8|8867.8|8868|8858|280
1682039400000|2023-04-21 01:10:00|8877.5|8867.5|8872.3|8862.3|8880.5|8870.5|8868.1|8858.1|308
1682039700000|2023-04-21 01:15:00|8872|8862|8869.5|8859.5|8874|8864|8867.5|8857.5|284
1682040000000|2023-04-21 01:20:00|8869.9|8859.9|8875.6|8865.6|8875.6|8865.6|8865|8855|245
1682040300000|2023-04-21 01:25:00|8876.3|8866.3|8876.6|8866.6|8879.3|8869.3|8873.4|8863.4|197
1682040600000|2023-04-21 01:30:00|8876.4|8866.4|8870.5|8860.5|8877.3|8867.3|8864.4|8854.4|367
1682040900000|2023-04-21 01:35:00|8870.3|8860.3|8864.8|8854.8|8870.3|8860.3|8862.4|8852.4|309
1682041200000|2023-04-21 01:40:00|8865.3|8855.3|8873|8863|8873.5|8863.5|8863.5|8853.5|213
1682041500000|2023-04-21 01:45:00|8873.3|8863.3|8877.5|8867.5|8877.5|8867.5|8870.5|8860.5|233
1682041800000|2023-04-21 01:50:00|8877.3|8867.3|8871.8|8861.8|8879.3|8869.3|8870.3|8860.3|198
1682042100000|2023-04-21 01:55:00|8871.4|8861.4|8870.6|8860.6|8873.5|8863.5|8870.3|8860.3|175
1682042400000|2023-04-21 02:00:00|8870.4|8860.4|8877.4|8867.4|8878.5|8868.5|8865.4|8855.4|234
1682042700000|2023-04-21 02:05:00|8877.3|8867.3|8873.1|8863.1|8877.3|8867.3|8870.3|8860.3|216
1682043000000|2023-04-21 02:10:00|8873|8863|8873.3|8863.3|8878.9|8868.9|8871.4|8861.4|201
1682043300000|2023-04-21 02:15:00|8873.4|8863.4|8875.8|8865.8|8878|8868|8870.6|8860.6|125
1682043600000|2023-04-21 02:20:00|8875.5|8865.5|8876.5|8866.5|8878.1|8868.1|8874.8|8864.8|110
1682043900000|2023-04-21 02:25:00|8876.4|8866.4|8872|8862|8877.5|8867.5|8872|8862|96
1682044200000|2023-04-21 02:30:00|8871.8|8861.8|8877|8867|8877|8867|8870.6|8860.6|195
1682044500000|2023-04-21 02:35:00|8877.3|8867.3|8877.4|8867.4|8880.4|8870.4|8872.6|8862.6|201
1682044800000|2023-04-21 02:40:00|8877.1|8867.1|8881.3|8871.3|8883|8873|8875.8|8865.8|178
1682045100000|2023-04-21 02:45:00|8881.5|8871.5|8883|8873|8883.9|8873.9|8878.9|8868.9|214
1682045400000|2023-04-21 02:50:00|8883.3|8873.3|8874.8|8864.8|8883.5|8873.5|8873.5|8863.5|165
1682045700000|2023-04-21 02:55:00|8874.5|8864.5|8876.5|8866.5|8878.6|8868.6|8873.8|8863.8|209
1682046000000|2023-04-21 03:00:00|8876.8|8866.8|8881|8871|8883|8873|8876.4|8866.4|200
1682046300000|2023-04-21 03:05:00|8881.3|8871.3|8881.3|8871.3|8881.8|8871.8|8876.3|8866.3|214
1682046600000|2023-04-21 03:10:00|8881.1|8871.1|8881.3|8871.3|8884.6|8874.6|8877.8|8867.8|223
1682046900000|2023-04-21 03:15:00|8881.1|8871.1|8878.1|8868.1|8884.1|8874.1|8874.5|8864.5|163
1682047200000|2023-04-21 03:20:00|8877.8|8867.8|8872.3|8862.3|8878.6|8868.6|8871.8|8861.8|162
1682047500000|2023-04-21 03:25:00|8872.5|8862.5|8869.6|8859.6|8875.4|8865.4|8868|8858|195
1682047800000|2023-04-21 03:30:00|8870|8860|8867.3|8857.3|8870|8860|8866.6|8856.6|35
1682048100000|2023-04-21 03:35:00|8867.4|8857.4|8859.6|8849.6|8869|8859|8859.3|8849.3|72
1682048400000|2023-04-21 03:40:00|8859.8|8849.8|8862.3|8852.3|8863.9|8853.9|8858|8848|60
1682048700000|2023-04-21 03:45:00|8862.5|8852.5|8857.6|8847.6|8863|8853|8857.3|8847.3|45
1682049000000|2023-04-21 03:50:00|8857.4|8847.4|8857.5|8847.5|8857.8|8847.8|8855.3|8845.3|47
1682049300000|2023-04-21 03:55:00|8857.8|8847.8|8861|8851|8863.3|8853.3|8857.8|8847.8|45
1682049600000|2023-04-21 04:00:00|8860.8|8850.8|8855.9|8845.9|8861|8851|8855.9|8845.9|59
1682049900000|2023-04-21 04:05:00|8856.3|8846.3|8859.1|8849.1|8861.5|8851.5|8855.3|8845.3|71
1682050200000|2023-04-21 04:10:00|8859.3|8849.3|8857.8|8847.8|8859.3|8849.3|8856.8|8846.8|50
1682050500000|2023-04-21 04:15:00|8858|8848|8854.6|8844.6|8858|8848|8854.4|8844.4|83
1682050800000|2023-04-21 04:20:00|8854.4|8844.4|8853.8|8843.8|8857|8847|8853.5|8843.5|64
1682051100000|2023-04-21 04:25:00|8853.9|8843.9|8851.8|8841.8|8854.4|8844.4|8848.8|8838.8|66
1682051400000|2023-04-21 04:30:00|8851.5|8841.5|8847.5|8837.5|8851.5|8841.5|8847.5|8837.5|74
1682051700000|2023-04-21 04:35:00|8848.1|8838.1|8846.9|8836.9|8848.1|8838.1|8845.8|8835.8|34
1682052000000|2023-04-21 04:40:00|8847|8837|8844.3|8834.3|8848|8838|8842.1|8832.1|54
1682052300000|2023-04-21 04:45:00|8844.5|8834.5|8849.8|8839.8|8851.1|8841.1|8844.5|8834.5|58
1682052600000|2023-04-21 04:50:00|8849.5|8839.5|8845|8835|8850|8840|8844.3|8834.3|65
1682052900000|2023-04-21 04:55:00|8845.3|8835.3|8846.5|8836.5|8848.5|8838.5|8845.3|8835.3|53
1682053200000|2023-04-21 05:00:00|8846.8|8836.8|8852.1|8842.1|8852.9|8842.9|8844.5|8834.5|105
1682053500000|2023-04-21 05:05:00|8851.8|8841.8|8846.3|8836.3|8852.8|8842.8|8846.1|8836.1|83
1682053800000|2023-04-21 05:10:00|8846.4|8836.4|8843.3|8833.3|8846.4|8836.4|8841.8|8831.8|103
1682054100000|2023-04-21 05:15:00|8843|8833|8847.1|8837.1|8847.9|8837.9|8842.3|8832.3|76
1682054400000|2023-04-21 05:20:00|8847|8837|8847.6|8837.6|8850.8|8840.8|8846.3|8836.3|96
1682054700000|2023-04-21 05:25:00|8847.5|8837.5|8845.6|8835.6|8848.8|8838.8|8844.6|8834.6|123
1682055000000|2023-04-21 05:30:00|8846|8836|8848.5|8838.5|8855.5|8845.5|8845.8|8835.8|341
1682055300000|2023-04-21 05:35:00|8848.3|8838.3|8856.3|8846.3|8858.3|8848.3|8846.6|8836.6|288
1682055600000|2023-04-21 05:40:00|8856.5|8846.5|8859.1|8849.1|8863.5|8853.5|8855.6|8845.6|240
1682055900000|2023-04-21 05:45:00|8859.4|8849.4|8868.1|8858.1|8868.9|8858.9|8858.4|8848.4|281
1682056200000|2023-04-21 05:50:00|8868.4|8858.4|8867.4|8857.4|8872.6|8862.6|8863.3|8853.3|223
1682056500000|2023-04-21 05:55:00|8867.6|8857.6|8862.9|8852.9|8867.9|8857.9|8861|8851|172
1682056800000|2023-04-21 06:00:00|8862.6|8852.6|8862.9|8852.9|8863.9|8853.9|8859.1|8849.1|238
1682057100000|2023-04-21 06:05:00|8863.1|8853.1|8863.9|8853.9|8866.6|8856.6|8858.8|8848.8|218
1682057400000|2023-04-21 06:10:00|8863.6|8853.6|8855.6|8845.6|8863.6|8853.6|8854.1|8844.1|216
1682057700000|2023-04-21 06:15:00|8855.9|8845.9|8853.9|8843.9|8856.1|8846.1|8850.9|8840.9|180
1682058000000|2023-04-21 06:20:00|8853.6|8843.6|8853.1|8843.1|8857.8|8847.8|8851.5|8841.5|160
1682058300000|2023-04-21 06:25:00|8852.9|8842.9|8838|8828|8853.3|8843.3|8838|8828|256
1682058600000|2023-04-21 06:30:00|8838.3|8828.3|8831.1|8821.1|8838.5|8828.5|8830.1|8820.1|335
1682058900000|2023-04-21 06:35:00|8831.8|8821.8|8830.5|8820.5|8833.1|8823.1|8821|8811|375
1682059200000|2023-04-21 06:40:00|8830.8|8820.8|8831.9|8821.9|8834|8824|8829.6|8819.6|294
1682059500000|2023-04-21 06:45:00|8831.6|8821.6|8836.1|8826.1|8838.5|8828.5|8831.6|8821.6|241
1682059800000|2023-04-21 06:50:00|8835.9|8825.9|8834.5|8824.5|8838.4|8828.4|8830.9|8820.9|252
1682060100000|2023-04-21 06:55:00|8834.3|8824.3|8828.9|8818.9|8836.4|8826.4|8823.4|8813.4|286
1682060400000|2023-04-21 07:00:00|8829.3|8819.3|8816.9|8806.9|8830.5|8820.5|8816.9|8806.9|265
1682060700000|2023-04-21 07:05:00|8817.1|8807.1|8805.4|8795.4|8818.1|8808.1|8805.1|8795.1|224
1682061000000|2023-04-21 07:10:00|8805.1|8795.1|8803.4|8793.4|8811.6|8801.6|8800.8|8790.8|248
1682061300000|2023-04-21 07:15:00|8803.1|8793.1|8809.6|8799.6|8819.3|8809.3|8802.9|8792.9|257
1682061600000|2023-04-21 07:20:00|8809.9|8799.9|8812.6|8802.6|8816.6|8806.6|8807.9|8797.9|220
1682061900000|2023-04-21 07:25:00|8812.1|8802.1|8821.9|8811.9|8824.1|8814.1|8809.1|8799.1|194
1682062200000|2023-04-21 07:30:00|8821.6|8811.6|8828.1|8818.1|8832.1|8822.1|8814.5|8804.5|354
1682062500000|2023-04-21 07:35:00|8827.9|8817.9|8828.6|8818.6|8830.1|8820.1|8822.9|8812.9|172
1682062800000|2023-04-21 07:40:00|8828.1|8818.1|8827.1|8817.1|8830.1|8820.1|8823.1|8813.1|186
1682063100000|2023-04-21 07:45:00|8826.9|8816.9|8839.4|8829.4|8839.9|8829.9|8824.6|8814.6|196
1682063400000|2023-04-21 07:50:00|8839.6|8829.6|8848.1|8838.1|8855.4|8845.4|8839.4|8829.4|246
1682063700000|2023-04-21 07:55:00|8847.9|8837.9|8853.6|8843.6|8858|8848|8847.4|8837.4|261
1682064000000|2023-04-21 08:00:00|8853.4|8843.4|8871.3|8861.3|8883.5|8873.5|8849.1|8839.1|353
1682064300000|2023-04-21 08:05:00|8871.1|8861.1|8871.4|8861.4|8879.4|8869.4|8870|8860|248
1682064600000|2023-04-21 08:10:00|8871.1|8861.1|8861.1|8851.1|8879.1|8869.1|8853.4|8843.4|257
1682064900000|2023-04-21 08:15:00|8860.4|8850.4|8866.1|8856.1|8867.1|8857.1|8859.4|8849.4|201
1682065200000|2023-04-21 08:20:00|8866.4|8856.4|8854.9|8844.9|8867.4|8857.4|8854.4|8844.4|139
1682065500000|2023-04-21 08:25:00|8854.4|8844.4|8852.1|8842.1|8856.6|8846.6|8847.6|8837.6|148
1682065800000|2023-04-21 08:30:00|8852.6|8842.6|8848.6|8838.6|8859.9|8849.9|8846.4|8836.4|227
1682066100000|2023-04-21 08:35:00|8848.9|8838.9|8852.1|8842.1|8856.9|8846.9|8846.1|8836.1|152
1682066400000|2023-04-21 08:40:00|8851.9|8841.9|8857.6|8847.6|8857.6|8847.6|8846.9|8836.9|171
1682066700000|2023-04-21 08:45:00|8857.4|8847.4|8846.9|8836.9|8858.1|8848.1|8846.6|8836.6|110
1682067000000|2023-04-21 08:50:00|8847.1|8837.1|8850.4|8840.4|8853.6|8843.6|8846.4|8836.4|184
1682067300000|2023-04-21 08:55:00|8850.6|8840.6|8853.1|8843.1|8854.4|8844.4|8847.6|8837.6|113
1682067600000|2023-04-21 09:00:00|8853.4|8843.4|8853.6|8843.6|8866.1|8856.1|8853.4|8843.4|193
1682067900000|2023-04-21 09:05:00|8853.4|8843.4|8849.1|8839.1|8855.9|8845.9|8849.1|8839.1|115
1682068200000|2023-04-21 09:10:00|8848.9|8838.9|8841.6|8831.6|8848.9|8838.9|8840.1|8830.1|157
1682068500000|2023-04-21 09:15:00|8841.4|8831.4|8843.6|8833.6|8846.6|8836.6|8841.1|8831.1|109
1682068800000|2023-04-21 09:20:00|8843.4|8833.4|8845.9|8835.9|8851.9|8841.9|8843.4|8833.4|132
1682069100000|2023-04-21 09:25:00|8845.6|8835.6|8837.9|8827.9|8845.6|8835.6|8837.1|8827.1|114
1682069400000|2023-04-21 09:30:00|8837.6|8827.6|8838.9|8828.9|8841.9|8831.9|8835.9|8825.9|177
1682069700000|2023-04-21 09:35:00|8839.1|8829.1|8838.1|8828.1|8843.1|8833.1|8836.9|8826.9|154
1682070000000|2023-04-21 09:40:00|8838.4|8828.4|8840.4|8830.4|8841.4|8831.4|8837.1|8827.1|108
1682070300000|2023-04-21 09:45:00|8839.9|8829.9|8838.1|8828.1|8840.6|8830.6|8832.4|8822.4|137
1682070600000|2023-04-21 09:50:00|8838.6|8828.6|8831.6|8821.6|8839.4|8829.4|8831.1|8821.1|148
1682070900000|2023-04-21 09:55:00|8831.9|8821.9|8838.1|8828.1|8839.4|8829.4|8831.1|8821.1|122
1682071200000|2023-04-21 10:00:00|8838.4|8828.4|8840.6|8830.6|8841.9|8831.9|8829.4|8819.4|228
1682071500000|2023-04-21 10:05:00|8840.4|8830.4|8848.6|8838.6|8849.9|8839.9|8839.6|8829.6|94
1682071800000|2023-04-21 10:10:00|8849.1|8839.1|8855.1|8845.1|8855.9|8845.9|8848.4|8838.4|127
1682072100000|2023-04-21 10:15:00|8855.4|8845.4|8847.9|8837.9|8856.4|8846.4|8846.4|8836.4|127
1682072400000|2023-04-21 10:20:00|8847.6|8837.6|8845.9|8835.9|8849.1|8839.1|8844.4|8834.4|111
1682072700000|2023-04-21 10:25:00|8845.6|8835.6|8844.1|8834.1|8846.6|8836.6|8841.9|8831.9|103
1682073000000|2023-04-21 10:30:00|8843.9|8833.9|8852.1|8842.1|8852.1|8842.1|8843.9|8833.9|109
1682073300000|2023-04-21 10:35:00|8851.9|8841.9|8848.1|8838.1|8856.4|8846.4|8847.1|8837.1|126
1682073600000|2023-04-21 10:40:00|8847.9|8837.9|8851.9|8841.9|8853.6|8843.6|8842.6|8832.6|141
1682073900000|2023-04-21 10:45:00|8851.6|8841.6|8839.9|8829.9|8852.4|8842.4|8838.6|8828.6|171
1682074200000|2023-04-21 10:50:00|8839.6|8829.6|8842.4|8832.4|8842.4|8832.4|8835.4|8825.4|157
1682074500000|2023-04-21 10:55:00|8842.1|8832.1|8842.4|8832.4|8846.1|8836.1|8839.6|8829.6|145
1682074800000|2023-04-21 11:00:00|8842.6|8832.6|8838.6|8828.6|8844.9|8834.9|8833.4|8823.4|149
1682075100000|2023-04-21 11:05:00|8838.4|8828.4|8840.9|8830.9|8845.1|8835.1|8838.1|8828.1|157
1682075400000|2023-04-21 11:10:00|8840.6|8830.6|8843.9|8833.9|8844.9|8834.9|8838.6|8828.6|112
1682075700000|2023-04-21 11:15:00|8843.6|8833.6|8842.1|8832.1|8844.9|8834.9|8840.6|8830.6|99
1682076000000|2023-04-21 11:20:00|8841.9|8831.9|8840.4|8830.4|8842.4|8832.4|8835.6|8825.6|140
1682076300000|2023-04-21 11:25:00|8840.1|8830.1|8834.1|8824.1|8844.6|8834.6|8832.9|8822.9|147
1682076600000|2023-04-21 11:30:00|8833.9|8823.9|8836.1|8826.1|8841.9|8831.9|8832.6|8822.6|197
1682076900000|2023-04-21 11:35:00|8836.4|8826.4|8831.9|8821.9|8839|8829|8829.6|8819.6|118
1682077200000|2023-04-21 11:40:00|8832.1|8822.1|8833.9|8823.9|8835.6|8825.6|8831.9|8821.9|128
1682077500000|2023-04-21 11:45:00|8833.6|8823.6|8833.6|8823.6|8835.9|8825.9|8832.1|8822.1|120
1682077800000|2023-04-21 11:50:00|8833.4|8823.4|8834.4|8824.4|8835.6|8825.6|8830.6|8820.6|108
1682078100000|2023-04-21 11:55:00|8834.6|8824.6|8830.9|8820.9|8835.9|8825.9|8830.6|8820.6|99
1682078400000|2023-04-21 12:00:00|8831.1|8821.1|8827.9|8817.9|8832.1|8822.1|8826.1|8816.1|178
1682078700000|2023-04-21 12:05:00|8828.1|8818.1|8824.1|8814.1|8828.4|8818.4|8817.6|8807.6|208
1682079000000|2023-04-21 12:10:00|8823.4|8813.4|8820.1|8810.1|8828.4|8818.4|8817.1|8807.1|228
1682079300000|2023-04-21 12:15:00|8820.4|8810.4|8819.1|8809.1|8823.4|8813.4|8816.4|8806.4|201
1682079600000|2023-04-21 12:20:00|8818.9|8808.9|8828.1|8818.1|8828.9|8818.9|8817.4|8807.4|234
1682079900000|2023-04-21 12:25:00|8828.6|8818.6|8829.6|8819.6|8835.1|8825.1|8825.4|8815.4|186
1682080200000|2023-04-21 12:30:00|8830.1|8820.1|8832.4|8822.4|8835.1|8825.1|8828.1|8818.1|235
1682080500000|2023-04-21 12:35:00|8832.1|8822.1|8833.6|8823.6|8835.6|8825.6|8830.9|8820.9|189
1682080800000|2023-04-21 12:40:00|8833.9|8823.9|8831.6|8821.6|8833.9|8823.9|8827.4|8817.4|155
1682081100000|2023-04-21 12:45:00|8831.9|8821.9|8832.9|8822.9|8833.1|8823.1|8825.6|8815.6|206
1682081400000|2023-04-21 12:50:00|8832.6|8822.6|8833.6|8823.6|8834.6|8824.6|8828.9|8818.9|180
1682081700000|2023-04-21 12:55:00|8833.9|8823.9|8837.6|8827.6|8838.6|8828.6|8832.6|8822.6|202
1682082000000|2023-04-21 13:00:00|8837.9|8827.9|8832.5|8822.5|8848.9|8838.9|8832.4|8822.4|518
1682082300000|2023-04-21 13:05:00|8832.8|8822.8|8824.6|8814.6|8834.4|8824.4|8818.9|8808.9|440
1682082600000|2023-04-21 13:10:00|8824.4|8814.4|8832.1|8822.1|8835.9|8825.9|8822.6|8812.6|389
1682082900000|2023-04-21 13:15:00|8832.4|8822.4|8824.4|8814.4|8832.9|8822.9|8821.9|8811.9|331
1682083200000|2023-04-21 13:20:00|8823.9|8813.9|8821.1|8811.1|8828.1|8818.1|8820.1|8810.1|341
1682083500000|2023-04-21 13:25:00|8820.4|8810.4|8824.6|8814.6|8824.9|8814.9|8818.4|8808.4|280
1682083800000|2023-04-21 13:30:00|8824.4|8814.4|8807.6|8797.6|8824.6|8814.6|8803.9|8793.9|477
1682084100000|2023-04-21 13:35:00|8807.9|8797.9|8812.1|8802.1|8813.1|8803.1|8804.9|8794.9|412
1682084400000|2023-04-21 13:40:00|8811.6|8801.6|8805.6|8795.6|8813.4|8803.4|8803.1|8793.1|303
1682084700000|2023-04-21 13:45:00|8805.4|8795.4|8797.3|8787.3|8812.9|8802.9|8791.1|8781.1|634
1682085000000|2023-04-21 13:50:00|8796.8|8786.8|8790.6|8780.6|8796.8|8786.8|8788.4|8778.4|515
1682085300000|2023-04-21 13:55:00|8789.6|8779.6|8791.6|8781.6|8795.4|8785.4|8783.9|8773.9|512
1682085600000|2023-04-21 14:00:00|8790.9|8780.9|8791.4|8781.4|8792.6|8782.6|8785.1|8775.1|405
1682085900000|2023-04-21 14:05:00|8791.1|8781.1|8791.9|8781.9|8796.1|8786.1|8786.9|8776.9|402
1682086200000|2023-04-21 14:10:00|8791.6|8781.6|8808.1|8798.1|8813.6|8803.6|8788.1|8778.1|437
1682086500000|2023-04-21 14:15:00|8807.6|8797.6|8822|8812|8824.1|8814.1|8805.4|8795.4|445
1682086800000|2023-04-21 14:20:00|8822.3|8812.3|8820.6|8810.6|8824.8|8814.8|8813.9|8803.9|429
1682087100000|2023-04-21 14:25:00|8820.1|8810.1|8812.9|8802.9|8824.4|8814.4|8810.4|8800.4|375
1682087400000|2023-04-21 14:30:00|8812.6|8802.6|8798.9|8788.9|8814.1|8804.1|8796.6|8786.6|381
1682087700000|2023-04-21 14:35:00|8798.6|8788.6|8790.1|8780.1|8799.6|8789.6|8789.9|8779.9|370
1682088000000|2023-04-21 14:40:00|8790.4|8780.4|8776.4|8766.4|8794.4|8784.4|8776.4|8766.4|366
1682088300000|2023-04-21 14:45:00|8775.6|8765.6|8783.9|8773.9|8784.6|8774.6|8775.6|8765.6|413
1682088600000|2023-04-21 14:50:00|8783.6|8773.6|8790.9|8780.9|8793.1|8783.1|8783.4|8773.4|371
1682088900000|2023-04-21 14:55:00|8790.6|8780.6|8797.4|8787.4|8800.4|8790.4|8790.6|8780.6|386
1682089200000|2023-04-21 15:00:00|8797.6|8787.6|8800.9|8790.9|8807.6|8797.6|8795.6|8785.6|308
1682089500000|2023-04-21 15:05:00|8801.1|8791.1|8800.9|8790.9|8804.1|8794.1|8798.4|8788.4|252
1682089800000|2023-04-21 15:10:00|8801.1|8791.1|8804.6|8794.6|8810.4|8800.4|8799.9|8789.9|291
1682090100000|2023-04-21 15:15:00|8804.4|8794.4|8815.6|8805.6|8818.9|8808.9|8803.9|8793.9|322
1682090400000|2023-04-21 15:20:00|8815.9|8805.9|8818.9|8808.9|8823.4|8813.4|8813.9|8803.9|295
1682090700000|2023-04-21 15:25:00|8818.6|8808.6|8812.4|8802.4|8824.4|8814.4|8811.9|8801.9|301
1682091000000|2023-04-21 15:30:00|8812.9|8802.9|8807.6|8797.6|8814.6|8804.6|8803.6|8793.6|335
1682091300000|2023-04-21 15:35:00|8807.4|8797.4|8800.9|8790.9|8810.1|8800.1|8800.9|8790.9|288
1682091600000|2023-04-21 15:40:00|8801.4|8791.4|8801.4|8791.4|8809.4|8799.4|8796.1|8786.1|267
1682091900000|2023-04-21 15:45:00|8801.1|8791.1|8795.1|8785.1|8804.9|8794.9|8794.4|8784.4|273
1682092200000|2023-04-21 15:50:00|8795.4|8785.4|8802.1|8792.1|8808.1|8798.1|8795.4|8785.4|262
1682092500000|2023-04-21 15:55:00|8802.4|8792.4|8796.4|8786.4|8806.1|8796.1|8796.4|8786.4|192
1682092800000|2023-04-21 16:00:00|8797.6|8787.6|8797.4|8787.4|8803.9|8793.9|8793.9|8783.9|252
1682093100000|2023-04-21 16:05:00|8797.6|8787.6|8790.9|8780.9|8799.9|8789.9|8790.6|8780.6|214
1682093400000|2023-04-21 16:10:00|8791.1|8781.1|8792.4|8782.4|8793.6|8783.6|8787.1|8777.1|134
1682093700000|2023-04-21 16:15:00|8792.6|8782.6|8789.4|8779.4|8793.4|8783.4|8787.9|8777.9|128
1682094000000|2023-04-21 16:20:00|8789.6|8779.6|8784.9|8774.9|8789.6|8779.6|8783.6|8773.6|166
1682094300000|2023-04-21 16:25:00|8784.6|8774.6|8784.4|8774.4|8787.1|8777.1|8782.9|8772.9|143
1682094600000|2023-04-21 16:30:00|8784.1|8774.1|8779.1|8769.1|8784.4|8774.4|8777.6|8767.6|148
1682094900000|2023-04-21 16:35:00|8778.6|8768.6|8778.1|8768.1|8780.1|8770.1|8775.6|8765.6|252
1682095200000|2023-04-21 16:40:00|8777.9|8767.9|8781.1|8771.1|8782.9|8772.9|8775.9|8765.9|213
1682095500000|2023-04-21 16:45:00|8780.9|8770.9|8777.6|8767.6|8783.9|8773.9|8777.4|8767.4|156
1682095800000|2023-04-21 16:50:00|8777.4|8767.4|8784.1|8774.1|8785.1|8775.1|8776.1|8766.1|216
1682096100000|2023-04-21 16:55:00|8784.4|8774.4|8781.9|8771.9|8785|8775|8777.6|8767.6|398
1682096400000|2023-04-21 17:00:00|8781.6|8771.6|8778|8768|8781.6|8771.6|8775.8|8765.8|136
1682096700000|2023-04-21 17:05:00|8777.6|8767.6|8786.9|8776.9|8786.9|8776.9|8777.6|8767.6|133
1682097000000|2023-04-21 17:10:00|8787.1|8777.1|8788.5|8778.5|8788.5|8778.5|8784.4|8774.4|157
1682097300000|2023-04-21 17:15:00|8788.8|8778.8|8783.9|8773.9|8789.1|8779.1|8783.8|8773.8|132
1682097600000|2023-04-21 17:20:00|8783.8|8773.8|8787|8777|8787.8|8777.8|8783|8773|201
1682097900000|2023-04-21 17:25:00|8787.3|8777.3|8787.4|8777.4|8787.8|8777.8|8784.6|8774.6|138
1682098200000|2023-04-21 17:30:00|8787.6|8777.6|8786.1|8776.1|8794.8|8784.8|8785.8|8775.8|180
1682098500000|2023-04-21 17:35:00|8786.4|8776.4|8784|8774|8787|8777|8782.8|8772.8|87
1682098800000|2023-04-21 17:40:00|8784.1|8774.1|8786.3|8776.3|8789|8779|8782.8|8772.8|86
1682099100000|2023-04-21 17:45:00|8786.1|8776.1|8785.6|8775.6|8786.3|8776.3|8784.4|8774.4|67
1682099400000|2023-04-21 17:50:00|8785.5|8775.5|8786.4|8776.4|8789.4|8779.4|8785.5|8775.5|50
1682099700000|2023-04-21 17:55:00|8786|8776|8794.4|8774.4|8795|8776.3|8784.4|8769.8|41
1682294400000|2023-04-24 00:00:00|8789.5|8779.5|8788.6|8778.6|8793.8|8783.8|8787|8777|48
1682294700000|2023-04-24 00:05:00|8788.4|8778.4|8785.5|8775.5|8789.6|8779.6|8781.4|8771.4|90
1682295000000|2023-04-24 00:10:00|8785.4|8775.4|8792.8|8782.8|8793.5|8783.5|8784.3|8774.3|63
1682295300000|2023-04-24 00:15:00|8793|8783|8789.1|8779.1|8793.8|8783.8|8789.1|8779.1|111
1682295600000|2023-04-24 00:20:00|8789.4|8779.4|8789.4|8779.4|8790.1|8780.1|8787|8777|116
1682295900000|2023-04-24 00:25:00|8789.5|8779.5|8789|8779|8790.9|8780.9|8788.9|8778.9|279
1682296200000|2023-04-24 00:30:00|8788.5|8778.5|8787.3|8777.3|8789.8|8779.8|8785.1|8775.1|87
1682296500000|2023-04-24 00:35:00|8787|8777|8784|8774|8787.1|8777.1|8783|8773|51
1682296800000|2023-04-24 00:40:00|8783.6|8773.6|8783.3|8773.3|8783.6|8773.6|8777.4|8767.4|73
1682297100000|2023-04-24 00:45:00|8783.5|8773.5|8783.3|8773.3|8785.3|8775.3|8782.4|8772.4|79
1682297400000|2023-04-24 00:50:00|8783.5|8773.5|8787.8|8777.8|8787.8|8777.8|8782.1|8772.1|91
1682297700000|2023-04-24 00:55:00|8788.8|8778.8|8794.8|8784.8|8795.8|8785.8|8786.3|8776.3|98
1682298000000|2023-04-24 01:00:00|8795.3|8785.3|8798.9|8788.9|8802.1|8792.1|8784.6|8774.6|472
1682298300000|2023-04-24 01:05:00|8798.8|8788.8|8803|8793|8806.8|8796.8|8798.3|8788.3|291
1682298600000|2023-04-24 01:10:00|8802|8792|8797.6|8787.6|8803.1|8793.1|8793.6|8783.6|248
1682298900000|2023-04-24 01:15:00|8797.8|8787.8|8804.8|8794.8|8805|8795|8795.9|8785.9|263
1682299200000|2023-04-24 01:20:00|8804.5|8794.5|8806.4|8796.4|8808|8798|8801|8791|262
1682299500000|2023-04-24 01:25:00|8806.1|8796.1|8801.1|8791.1|8807|8797|8799.5|8789.5|253
1682299800000|2023-04-24 01:30:00|8801|8791|8803.3|8793.3|8805.6|8795.6|8794|8784|351
1682300100000|2023-04-24 01:35:00|8803.6|8793.6|8797|8787|8805.8|8795.8|8797|8787|304
1682300400000|2023-04-24 01:40:00|8796.9|8786.9|8786.5|8776.5|8799.1|8789.1|8786.1|8776.1|388
1682300700000|2023-04-24 01:45:00|8787|8777|8794.6|8784.6|8798.1|8788.1|8786.1|8776.1|319
1682301000000|2023-04-24 01:50:00|8794.5|8784.5|8789.8|8779.8|8795.4|8785.4|8787.5|8777.5|240
1682301300000|2023-04-24 01:55:00|8789|8779|8778.9|8768.9|8792.9|8782.9|8778.5|8768.5|291
1682301600000|2023-04-24 02:00:00|8778.5|8768.5|8787.3|8777.3|8787.3|8777.3|8776.5|8766.5|215
1682301900000|2023-04-24 02:05:00|8787.5|8777.5|8790.6|8780.6|8790.9|8780.9|8783.3|8773.3|201
1682302200000|2023-04-24 02:10:00|8790.1|8780.1|8796.5|8786.5|8801.3|8791.3|8789.4|8779.4|230
1682302500000|2023-04-24 02:15:00|8796.3|8786.3|8797.6|8787.6|8798|8788|8790|8780|151
1682302800000|2023-04-24 02:20:00|8797.9|8787.9|8792.8|8782.8|8797.9|8787.9|8792.4|8782.4|159
1682303100000|2023-04-24 02:25:00|8792.5|8782.5|8796.5|8786.5|8796.5|8786.5|8790.8|8780.8|95
1682303400000|2023-04-24 02:30:00|8796.3|8786.3|8792.8|8782.8|8796.3|8786.3|8791|8781|162
1682303700000|2023-04-24 02:35:00|8793|8783|8791.8|8781.8|8795.5|8785.5|8790.1|8780.1|168
1682304000000|2023-04-24 02:40:00|8791.5|8781.5|8789.1|8779.1|8794|8784|8787|8777|159
1682304300000|2023-04-24 02:45:00|8788.8|8778.8|8793|8783|8799.8|8789.8|8788.8|8778.8|271
1682304600000|2023-04-24 02:50:00|8793.3|8783.3|8791.3|8781.3|8793.6|8783.6|8791|8781|171
1682304900000|2023-04-24 02:55:00|8791.1|8781.1|8789.3|8779.3|8792.6|8782.6|8788.8|8778.8|180
1682305200000|2023-04-24 03:00:00|8789.5|8779.5|8798|8788|8801.3|8791.3|8789.3|8779.3|160
1682305500000|2023-04-24 03:05:00|8798.3|8788.3|8796.5|8786.5|8799.8|8789.8|8795.3|8785.3|173
1682305800000|2023-04-24 03:10:00|8796.3|8786.3|8798.5|8788.5|8801.5|8791.5|8794.9|8784.9|132
1682306100000|2023-04-24 03:15:00|8798.3|8788.3|8793.6|8783.6|8801|8791|8791.5|8781.5|153
1682306400000|2023-04-24 03:20:00|8793.3|8783.3|8797.5|8787.5|8798.5|8788.5|8793.3|8783.3|123
1682306700000|2023-04-24 03:25:00|8797.8|8787.8|8802|8792|8802.3|8792.3|8797.6|8787.6|129
1682307000000|2023-04-24 03:30:00|8802.3|8792.3|8793.5|8783.5|8802.3|8792.3|8793.3|8783.3|82
1682307300000|2023-04-24 03:35:00|8793.3|8783.3|8792.1|8782.1|8794.5|8784.5|8790.3|8780.3|74
1682307600000|2023-04-24 03:40:00|8792.4|8782.4|8791.8|8781.8|8793.8|8783.8|8791.3|8781.3|61
1682307900000|2023-04-24 03:45:00|8791.5|8781.5|8793|8783|8793.3|8783.3|8790.3|8780.3|52
1682308200000|2023-04-24 03:50:00|8793.3|8783.3|8795|8785|8796|8786|8793|8783|48
1682308500000|2023-04-24 03:55:00|8795.3|8785.3|8793.8|8783.8|8795.3|8785.3|8792.8|8782.8|38
1682308800000|2023-04-24 04:00:00|8793.5|8783.5|8793.3|8783.3|8795.4|8785.4|8791.8|8781.8|64
1682309100000|2023-04-24 04:05:00|8793|8783|8791.5|8781.5|8793.3|8783.3|8791.4|8781.4|34
1682309400000|2023-04-24 04:10:00|8791.3|8781.3|8793|8783|8793.3|8783.3|8791.3|8781.3|45
1682309700000|2023-04-24 04:15:00|8792.8|8782.8|8793.8|8783.8|8793.8|8783.8|8792|8782|23
1682310000000|2023-04-24 04:20:00|8793.5|8783.5|8788.4|8778.4|8794|8784|8788.1|8778.1|40
1682310300000|2023-04-24 04:25:00|8788.5|8778.5|8793.1|8783.1|8793.1|8783.1|8785.5|8775.5|60
1682310600000|2023-04-24 04:30:00|8792.9|8782.9|8788.3|8778.3|8792.9|8782.9|8787|8777|42
1682310900000|2023-04-24 04:35:00|8788.1|8778.1|8783.8|8773.8|8788.8|8778.8|8783.4|8773.4|65
1682311200000|2023-04-24 04:40:00|8783.6|8773.6|8783.5|8773.5|8784.8|8774.8|8782.8|8772.8|49
1682311500000|2023-04-24 04:45:00|8783.6|8773.6|8782.5|8772.5|8784.3|8774.3|8782.3|8772.3|30
1682311800000|2023-04-24 04:50:00|8782.3|8772.3|8783.8|8773.8|8785|8775|8782.3|8772.3|62
1682312100000|2023-04-24 04:55:00|8784|8774|8786.5|8776.5|8787|8777|8783.5|8773.5|65
1682312400000|2023-04-24 05:00:00|8786.8|8776.8|8778.5|8768.5|8786.8|8776.8|8777|8767|136
1682312700000|2023-04-24 05:05:00|8778.3|8768.3|8775.5|8765.5|8778.5|8768.5|8773.9|8763.9|106
1682313000000|2023-04-24 05:10:00|8775.3|8765.3|8778.9|8768.9|8780.1|8770.1|8775|8765|131
1682313300000|2023-04-24 05:15:00|8778.6|8768.6|8779.5|8769.5|8780.6|8770.6|8776.9|8766.9|109
1682313600000|2023-04-24 05:20:00|8779.4|8769.4|8782.4|8772.4|8782.4|8772.4|8776.9|8766.9|101
1682313900000|2023-04-24 05:25:00|8782.1|8772.1|8783.5|8773.5|8783.9|8773.9|8781.3|8771.3|86
1682314200000|2023-04-24 05:30:00|8783.6|8773.6|8788.3|8778.3|8789.8|8779.8|8782.4|8772.4|372
1682314500000|2023-04-24 05:35:00|8788.4|8778.4|8782.3|8772.3|8793|8783|8781.8|8771.8|293
1682314800000|2023-04-24 05:40:00|8781.9|8771.9|8787.9|8777.9|8788.5|8778.5|8779.9|8769.9|253
1682315100000|2023-04-24 05:45:00|8788.1|8778.1|8789.1|8779.1|8789.8|8779.8|8786.9|8776.9|240
1682315400000|2023-04-24 05:50:00|8789.3|8779.3|8787.6|8777.6|8790.3|8780.3|8785.6|8775.6|207
1682315700000|2023-04-24 05:55:00|8788.1|8778.1|8789.1|8779.1|8789.6|8779.6|8784.4|8774.4|212
1682316000000|2023-04-24 06:00:00|8788.9|8778.9|8789|8779|8789.6|8779.6|8784.9|8774.9|263
1682316300000|2023-04-24 06:05:00|8788.8|8778.8|8792|8782|8795.9|8785.9|8787.4|8777.4|252
1682316600000|2023-04-24 06:10:00|8791.8|8781.8|8792.3|8782.3|8792.6|8782.6|8789.6|8779.6|285
1682316900000|2023-04-24 06:15:00|8792.5|8782.5|8790|8780|8792.8|8782.8|8785.6|8775.6|267
1682317200000|2023-04-24 06:20:00|8789.6|8779.6|8792.3|8782.3|8792.5|8782.5|8787.6|8777.6|215
1682317500000|2023-04-24 06:25:00|8792|8782|8792.4|8782.4|8792.9|8782.9|8789.4|8779.4|174
1682317800000|2023-04-24 06:30:00|8792.5|8782.5|8782.8|8772.8|8792.6|8782.6|8782.3|8772.3|187
1682318100000|2023-04-24 06:35:00|8783|8773|8783.4|8773.4|8785.3|8775.3|8781.5|8771.5|219
1682318400000|2023-04-24 06:40:00|8783.6|8773.6|8776.9|8766.9|8784.1|8774.1|8774.8|8764.8|240
1682318700000|2023-04-24 06:45:00|8777.1|8767.1|8780.4|8770.4|8783.1|8773.1|8776|8766|223
1682319000000|2023-04-24 06:50:00|8780.5|8770.5|8779.5|8769.5|8783.4|8773.4|8776|8766|259
1682319300000|2023-04-24 06:55:00|8779.8|8769.8|8778.6|8768.6|8780.6|8770.6|8775.4|8765.4|327
1682319600000|2023-04-24 07:00:00|8778.1|8768.1|8758.6|8748.6|8778.4|8768.4|8757.6|8747.6|265
1682319900000|2023-04-24 07:05:00|8758.4|8748.4|8772.6|8762.6|8772.6|8762.6|8758.4|8748.4|204
1682320200000|2023-04-24 07:10:00|8772.9|8762.9|8779.1|8769.1|8782.6|8772.6|8766.4|8756.4|208
1682320500000|2023-04-24 07:15:00|8778.9|8768.9|8783.1|8773.1|8788.6|8778.6|8778.4|8768.4|226
1682320800000|2023-04-24 07:20:00|8782.9|8772.9|8789.1|8779.1|8798.3|8788.3|8781.9|8771.9|163
1682321100000|2023-04-24 07:25:00|8789.4|8779.4|8806|8796|8813.6|8803.6|8789.1|8779.1|279
1682321400000|2023-04-24 07:30:00|8805.8|8795.8|8810.9|8800.9|8813.6|8803.6|8805|8795|254
1682321700000|2023-04-24 07:35:00|8811.1|8801.1|8808.1|8798.1|8814.9|8804.9|8806.1|8796.1|146
1682322000000|2023-04-24 07:40:00|8806.9|8796.9|8806.6|8796.6|8810.1|8800.1|8805.4|8795.4|143
1682322300000|2023-04-24 07:45:00|8807.1|8797.1|8803.9|8793.9|8808.4|8798.4|8799.1|8789.1|179
1682322600000|2023-04-24 07:50:00|8803.4|8793.4|8806.1|8796.1|8809.1|8799.1|8800.1|8790.1|157
1682322900000|2023-04-24 07:55:00|8805.9|8795.9|8809.4|8799.4|8810.4|8800.4|8803.6|8793.6|139
1682323200000|2023-04-24 08:00:00|8808.4|8798.4|8800.4|8790.4|8810.4|8800.4|8798.9|8788.9|248
1682323500000|2023-04-24 08:05:00|8800.1|8790.1|8797.1|8787.1|8802.9|8792.9|8790.1|8780.1|138
1682323800000|2023-04-24 08:10:00|8796.9|8786.9|8800.4|8790.4|8802.4|8792.4|8796.1|8786.1|130
1682324100000|2023-04-24 08:15:00|8800.1|8790.1|8805.6|8795.6|8806.4|8796.4|8800.1|8790.1|152
1682324400000|2023-04-24 08:20:00|8805.4|8795.4|8797.1|8787.1|8807.6|8797.6|8797.1|8787.1|152
1682324700000|2023-04-24 08:25:00|8796.9|8786.9|8793.1|8783.1|8798.6|8788.6|8789.9|8779.9|131
1682325000000|2023-04-24 08:30:00|8793.4|8783.4|8796.9|8786.9|8797.1|8787.1|8789.6|8779.6|133
1682325300000|2023-04-24 08:35:00|8797.1|8787.1|8794.9|8784.9|8799.9|8789.9|8794.1|8784.1|111
1682325600000|2023-04-24 08:40:00|8794.6|8784.6|8792.1|8782.1|8797.9|8787.9|8790.4|8780.4|133
1682325900000|2023-04-24 08:45:00|8791.9|8781.9|8793.9|8783.9|8797.1|8787.1|8790.4|8780.4|85
1682326200000|2023-04-24 08:50:00|8794.1|8784.1|8801.9|8791.9|8801.9|8791.9|8794.1|8784.1|109
1682326500000|2023-04-24 08:55:00|8801.6|8791.6|8802.6|8792.6|8803.4|8793.4|8795.6|8785.6|122
1682326800000|2023-04-24 09:00:00|8802.4|8792.4|8799.9|8789.9|8802.9|8792.9|8794.4|8784.4|164
1682327100000|2023-04-24 09:05:00|8800.1|8790.1|8807.6|8797.6|8807.9|8797.9|8797.9|8787.9|146
1682327400000|2023-04-24 09:10:00|8807.9|8797.9|8808.4|8798.4|8809.4|8799.4|8802.6|8792.6|105
1682327700000|2023-04-24 09:15:00|8808.6|8798.6|8807.4|8797.4|8809.6|8799.6|8806.1|8796.1|104
1682328000000|2023-04-24 09:20:00|8807.6|8797.6|8806.4|8796.4|8809.6|8799.6|8805.6|8795.6|139
1682328300000|2023-04-24 09:25:00|8806.6|8796.6|8806.6|8796.6|8809.4|8799.4|8805.6|8795.6|123
1682328600000|2023-04-24 09:30:00|8806.9|8796.9|8822.1|8812.1|8822.6|8812.6|8806.4|8796.4|150
1682328900000|2023-04-24 09:35:00|8822.4|8812.4|8812.6|8802.6|8822.4|8812.4|8810.6|8800.6|141
1682329200000|2023-04-24 09:40:00|8812.4|8802.4|8814.4|8804.4|8814.9|8804.9|8808.6|8798.6|106
1682329500000|2023-04-24 09:45:00|8815.4|8805.4|8810.4|8800.4|8816.9|8806.9|8809.6|8799.6|101
1682329800000|2023-04-24 09:50:00|8810.1|8800.1|8812.9|8802.9|8814.9|8804.9|8809.1|8799.1|79
1682330100000|2023-04-24 09:55:00|8812.6|8802.6|8807.4|8797.4|8812.6|8802.6|8805.1|8795.1|168
1682330400000|2023-04-24 10:00:00|8807.9|8797.9|8809.4|8799.4|8811.1|8801.1|8803.4|8793.4|123
1682330700000|2023-04-24 10:05:00|8809.1|8799.1|8806.4|8796.4|8809.1|8799.1|8804.4|8794.4|100
1682331000000|2023-04-24 10:10:00|8806.6|8796.6|8803.1|8793.1|8806.9|8796.9|8799.9|8789.9|127
1682331300000|2023-04-24 10:15:00|8802.9|8792.9|8801.1|8791.1|8804.9|8794.9|8799.9|8789.9|100
1682331600000|2023-04-24 10:20:00|8801.4|8791.4|8803.4|8793.4|8803.9|8793.9|8801.1|8791.1|86
1682331900000|2023-04-24 10:25:00|8802.9|8792.9|8803.9|8793.9|8804.1|8794.1|8801.1|8791.1|91
1682332200000|2023-04-24 10:30:00|8804.1|8794.1|8802.1|8792.1|8805.6|8795.6|8801.6|8791.6|104
1682332500000|2023-04-24 10:35:00|8802.4|8792.4|8803.1|8793.1|8805.1|8795.1|8802.1|8792.1|59
1682332800000|2023-04-24 10:40:00|8804.4|8794.4|8800.6|8790.6|8805.1|8795.1|8800.6|8790.6|87
1682333100000|2023-04-24 10:45:00|8800.4|8790.4|8795.4|8785.4|8802.1|8792.1|8793.4|8783.4|105
1682333400000|2023-04-24 10:50:00|8795.6|8785.6|8793.9|8783.9|8797.1|8787.1|8793.1|8783.1|103
1682333700000|2023-04-24 10:55:00|8793.6|8783.6|8795.9|8785.9|8795.9|8785.9|8791.6|8781.6|114
1682334000000|2023-04-24 11:00:00|8795.6|8785.6|8792.9|8782.9|8801.6|8791.6|8792.6|8782.6|92
1682334300000|2023-04-24 11:05:00|8792.4|8782.4|8782.4|8772.4|8792.4|8782.4|8781.4|8771.4|132
1682334600000|2023-04-24 11:10:00|8781.4|8771.4|8783.1|8773.1|8785.1|8775.1|8778.1|8768.1|94
1682334900000|2023-04-24 11:15:00|8783.4|8773.4|8783.1|8773.1|8788.4|8778.4|8781.6|8771.6|94
1682335200000|2023-04-24 11:20:00|8782.9|8772.9|8789.9|8779.9|8791.9|8781.9|8782.6|8772.6|107
1682335500000|2023-04-24 11:25:00|8788.9|8778.9|8786.6|8776.6|8790.1|8780.1|8783.9|8773.9|104
1682335800000|2023-04-24 11:30:00|8786.9|8776.9|8788.9|8778.9|8794.4|8784.4|8784.4|8774.4|238
1682336100000|2023-04-24 11:35:00|8789.1|8779.1|8791.1|8781.1|8792.9|8782.9|8787.1|8777.1|119
1682336400000|2023-04-24 11:40:00|8791.4|8781.4|8787.9|8777.9|8791.4|8781.4|8786.1|8776.1|103
1682336700000|2023-04-24 11:45:00|8787.6|8777.6|8790.1|8780.1|8793.9|8783.9|8786.6|8776.6|152
1682337000000|2023-04-24 11:50:00|8789.9|8779.9|8788.9|8778.9|8791.4|8781.4|8783.4|8773.4|137
1682337300000|2023-04-24 11:55:00|8789.1|8779.1|8787.1|8777.1|8790.6|8780.6|8785.6|8775.6|137
1682337600000|2023-04-24 12:00:00|8787.4|8777.4|8777.4|8767.4|8787.9|8777.9|8776.6|8766.6|193
1682337900000|2023-04-24 12:05:00|8776.1|8766.1|8765.6|8755.6|8780.6|8770.6|8765.4|8755.4|172
1682338200000|2023-04-24 12:10:00|8765.1|8755.1|8743.3|8733.3|8769.1|8759.1|8743|8733|304
1682338500000|2023-04-24 12:15:00|8743|8733|8766.1|8756.1|8767.1|8757.1|8738.4|8728.4|318
1682338800000|2023-04-24 12:20:00|8765.9|8755.9|8762.1|8752.1|8771.9|8761.9|8756.6|8746.6|292
1682339100000|2023-04-24 12:25:00|8762.4|8752.4|8762.4|8752.4|8768.1|8758.1|8760.6|8750.6|166
1682339400000|2023-04-24 12:30:00|8762.1|8752.1|8756.1|8746.1|8765.4|8755.4|8754.6|8744.6|208
1682339700000|2023-04-24 12:35:00|8755.9|8745.9|8752.9|8742.9|8757.6|8747.6|8750.6|8740.6|191
1682340000000|2023-04-24 12:40:00|8752.6|8742.6|8755.6|8745.6|8759.4|8749.4|8749.1|8739.1|211
1682340300000|2023-04-24 12:45:00|8755.4|8745.4|8752.4|8742.4|8757.9|8747.9|8750.6|8740.6|178
1682340600000|2023-04-24 12:50:00|8752.6|8742.6|8758.6|8748.6|8759.9|8749.9|8752.4|8742.4|205
1682340900000|2023-04-24 12:55:00|8758.9|8748.9|8765.9|8755.9|8766.1|8756.1|8758.4|8748.4|178
1682341200000|2023-04-24 13:00:00|8765.6|8755.6|8763.4|8753.4|8771.6|8761.6|8757.6|8747.6|584
1682341500000|2023-04-24 13:05:00|8763.1|8753.1|8749.6|8739.6|8770.1|8760.1|8745.9|8735.9|382
1682341800000|2023-04-24 13:10:00|8749.1|8739.1|8751.9|8741.9|8757.1|8747.1|8748.6|8738.6|316
1682342100000|2023-04-24 13:15:00|8752.1|8742.1|8751.9|8741.9|8754.9|8744.9|8743.4|8733.4|299
1682342400000|2023-04-24 13:20:00|8751.6|8741.6|8762.4|8752.4|8762.4|8752.4|8750.4|8740.4|296
1682342700000|2023-04-24 13:25:00|8761.4|8751.4|8757.9|8747.9|8763.4|8753.4|8753.4|8743.4|287
1682343000000|2023-04-24 13:30:00|8757.6|8747.6|8753.9|8743.9|8762.6|8752.6|8752.1|8742.1|409
1682343300000|2023-04-24 13:35:00|8754.1|8744.1|8749.1|8739.1|8757.1|8747.1|8742.6|8732.6|427
1682343600000|2023-04-24 13:40:00|8749.4|8739.4|8744.9|8734.9|8759.4|8749.4|8744.4|8734.4|444
1682343900000|2023-04-24 13:45:00|8744.6|8734.6|8745.6|8735.6|8749.4|8739.4|8738.9|8728.9|332
1682344200000|2023-04-24 13:50:00|8745.4|8735.4|8765.9|8755.9|8768.9|8758.9|8744.9|8734.9|417
1682344500000|2023-04-24 13:55:00|8766.1|8756.1|8769.4|8759.4|8781.1|8771.1|8762.6|8752.6|330
1682344800000|2023-04-24 14:00:00|8769.6|8759.6|8768.6|8758.6|8774.6|8764.6|8766.9|8756.9|325
1682345100000|2023-04-24 14:05:00|8768.4|8758.4|8800.5|8790.5|8804.8|8794.8|8768.4|8758.4|391
1682345400000|2023-04-24 14:10:00|8800.3|8790.3|8802.1|8792.1|8813.8|8803.8|8796.5|8786.5|442
1682345700000|2023-04-24 14:15:00|8802.4|8792.4|8785.9|8775.9|8803.9|8793.9|8785.6|8775.6|378
1682346000000|2023-04-24 14:20:00|8786.1|8776.1|8781.9|8771.9|8787.4|8777.4|8776.6|8766.6|309
1682346300000|2023-04-24 14:25:00|8781.6|8771.6|8781.4|8771.4|8788.4|8778.4|8776.9|8766.9|302
1682346600000|2023-04-24 14:30:00|8781.1|8771.1|8771.6|8761.6|8785.6|8775.6|8770.9|8760.9|367
1682346900000|2023-04-24 14:35:00|8771.4|8761.4|8765.9|8755.9|8775.9|8765.9|8762.9|8752.9|386
1682347200000|2023-04-24 14:40:00|8765.6|8755.6|8750.9|8740.9|8768.6|8758.6|8750.6|8740.6|406
1682347500000|2023-04-24 14:45:00|8751.1|8741.1|8753.9|8743.9|8763.9|8753.9|8749.9|8739.9|401
1682347800000|2023-04-24 14:50:00|8752.9|8742.9|8755.6|8745.6|8758.9|8748.9|8746.9|8736.9|355
1682348100000|2023-04-24 14:55:00|8755.4|8745.4|8750.4|8740.4|8755.4|8745.4|8745.9|8735.9|334
1682348400000|2023-04-24 15:00:00|8750.9|8740.9|8743.9|8733.9|8752.6|8742.6|8740.4|8730.4|332
1682348700000|2023-04-24 15:05:00|8744.1|8734.1|8747.1|8737.1|8750.9|8740.9|8741.4|8731.4|207
1682349000000|2023-04-24 15:10:00|8747.4|8737.4|8743.4|8733.4|8752.4|8742.4|8742.9|8732.9|209
1682349300000|2023-04-24 15:15:00|8743.1|8733.1|8742.6|8732.6|8744.9|8734.9|8741.4|8731.4|176
1682349600000|2023-04-24 15:20:00|8742.9|8732.9|8746.4|8736.4|8748.6|8738.6|8738.9|8728.9|289
1682349900000|2023-04-24 15:25:00|8746.1|8736.1|8741.6|8731.6|8747.4|8737.4|8741.6|8731.6|261
1682350200000|2023-04-24 15:30:00|8742.1|8732.1|8743.9|8733.9|8748.4|8738.4|8741.9|8731.9|302
1682350500000|2023-04-24 15:35:00|8744.1|8734.1|8742.1|8732.1|8748.6|8738.6|8741.4|8731.4|277
1682350800000|2023-04-24 15:40:00|8742.4|8732.4|8738.6|8728.6|8743.4|8733.4|8737.1|8727.1|218
1682351100000|2023-04-24 15:45:00|8738.9|8728.9|8734.4|8724.4|8739.9|8729.9|8731.9|8721.9|273
1682351400000|2023-04-24 15:50:00|8734.6|8724.6|8745.9|8735.9|8746.1|8736.1|8734.1|8724.1|185
1682351700000|2023-04-24 15:55:00|8745.6|8735.6|8753.1|8743.1|8756.9|8746.9|8743.1|8733.1|223
1682352000000|2023-04-24 16:00:00|8752.9|8742.9|8757.4|8747.4|8757.4|8747.4|8749.6|8739.6|168
1682352300000|2023-04-24 16:05:00|8757.6|8747.6|8749.6|8739.6|8757.6|8747.6|8749.6|8739.6|181
1682352600000|2023-04-24 16:10:00|8749.4|8739.4|8747.6|8737.6|8749.9|8739.9|8746.4|8736.4|240
1682352900000|2023-04-24 16:15:00|8746.9|8736.9|8750.4|8740.4|8751.4|8741.4|8746.6|8736.6|157
1682353200000|2023-04-24 16:20:00|8750.6|8740.6|8749.1|8739.1|8752.4|8742.4|8748.6|8738.6|162
1682353500000|2023-04-24 16:25:00|8749.4|8739.4|8747.6|8737.6|8750.9|8740.9|8747.4|8737.4|85
1682353800000|2023-04-24 16:30:00|8747.4|8737.4|8750.4|8740.4|8750.9|8740.9|8746.4|8736.4|117
1682354100000|2023-04-24 16:35:00|8750.1|8740.1|8750.6|8740.6|8753.4|8743.4|8749.4|8739.4|145
1682354400000|2023-04-24 16:40:00|8750.9|8740.9|8743.6|8733.6|8751.4|8741.4|8743.4|8733.4|149
1682354700000|2023-04-24 16:45:00|8743.4|8733.4|8741.9|8731.9|8744.6|8734.6|8740.6|8730.6|163
1682355000000|2023-04-24 16:50:00|8742.4|8732.4|8741.9|8731.9|8744.4|8734.4|8740.9|8730.9|71
1682355300000|2023-04-24 16:55:00|8741.6|8731.6|8740.6|8730.6|8743.3|8733.3|8739.5|8729.5|237
1682355600000|2023-04-24 17:00:00|8740.9|8730.9|8741|8731|8741.9|8731.9|8737.4|8727.4|146
1682355900000|2023-04-24 17:05:00|8740.8|8730.8|8738.8|8728.8|8741.5|8731.5|8738|8728|103
1682356200000|2023-04-24 17:10:00|8738.5|8728.5|8741.4|8731.4|8741.4|8731.4|8737.9|8727.9|82
1682356500000|2023-04-24 17:15:00|8741.6|8731.6|8739.8|8729.8|8741.6|8731.6|8737.6|8727.6|62
1682356800000|2023-04-24 17:20:00|8740|8730|8746|8736|8746.5|8736.5|8739.8|8729.8|51
1682357100000|2023-04-24 17:25:00|8745.8|8735.8|8746.6|8736.6|8747.8|8737.8|8745.5|8735.5|101
1682357400000|2023-04-24 17:30:00|8746.8|8736.8|8745.5|8735.5|8747|8737|8742.4|8732.4|118
1682357700000|2023-04-24 17:35:00|8745.3|8735.3|8742.4|8732.4|8745.5|8735.5|8741.1|8731.1|95
1682358000000|2023-04-24 17:40:00|8742|8732|8745.4|8735.4|8746.5|8736.5|8741.3|8731.3|65
1682358300000|2023-04-24 17:45:00|8745.8|8735.8|8751.3|8741.3|8751.3|8741.3|8745.8|8735.8|57
1682358600000|2023-04-24 17:50:00|8751.5|8741.5|8753.6|8743.6|8754.1|8744.1|8750.6|8740.6|73
1682358900000|2023-04-24 17:55:00|8753.9|8743.9|8755.8|8735.8|8758.6|8743.9|8753.6|8735.8|18
1682380800000|2023-04-25 00:00:00|8755.3|8745.3|8748.6|8738.6|8755.3|8745.3|8747.6|8737.6|48
1682381100000|2023-04-25 00:05:00|8748.4|8738.4|8748.8|8738.8|8750.5|8740.5|8742.3|8732.3|45
1682381400000|2023-04-25 00:10:00|8748.5|8738.5|8744.6|8734.6|8748.8|8738.8|8744.5|8734.5|43
1682381700000|2023-04-25 00:15:00|8744.9|8734.9|8744.5|8734.5|8748.3|8738.3|8743.9|8733.9|29
1682382000000|2023-04-25 00:20:00|8744.6|8734.6|8745.9|8735.9|8747.6|8737.6|8744.1|8734.1|41
1682382300000|2023-04-25 00:25:00|8746.1|8736.1|8751.8|8741.8|8753.1|8743.1|8746.1|8736.1|54
1682382600000|2023-04-25 00:30:00|8752|8742|8751.1|8741.1|8753.5|8743.5|8750|8740|44
1682382900000|2023-04-25 00:35:00|8751.5|8741.5|8757.6|8747.6|8758.8|8748.8|8751.5|8741.5|80
1682383200000|2023-04-25 00:40:00|8757.8|8747.8|8760.3|8750.3|8761.5|8751.5|8757.8|8747.8|62
1682383500000|2023-04-25 00:45:00|8760.5|8750.5|8761.6|8751.6|8767.5|8757.5|8760.5|8750.5|86
1682383800000|2023-04-25 00:50:00|8761.4|8751.4|8763.9|8753.9|8764.8|8754.8|8760.9|8750.9|89
1682384100000|2023-04-25 00:55:00|8764.3|8754.3|8762.3|8752.3|8764.9|8754.9|8762|8752|121
1682384400000|2023-04-25 01:00:00|8762|8752|8780.3|8770.3|8782.1|8772.1|8759.5|8749.5|444
1682384700000|2023-04-25 01:05:00|8780.5|8770.5|8778.6|8768.6|8783.5|8773.5|8776.9|8766.9|297
1682385000000|2023-04-25 01:10:00|8778.4|8768.4|8785.5|8775.5|8786.8|8776.8|8777.8|8767.8|270
1682385300000|2023-04-25 01:15:00|8785.1|8775.1|8784.1|8774.1|8786.8|8776.8|8778|8768|251
1682385600000|2023-04-25 01:20:00|8784|8774|8780.8|8770.8|8785.8|8775.8|8780.6|8770.6|234
1682385900000|2023-04-25 01:25:00|8780.5|8770.5|8785|8775|8785.4|8775.4|8779|8769|221
1682386200000|2023-04-25 01:30:00|8784.8|8774.8|8774.5|8764.5|8785.8|8775.8|8774|8764|335
1682386500000|2023-04-25 01:35:00|8774.8|8764.8|8780.3|8770.3|8782|8772|8772.1|8762.1|316
1682386800000|2023-04-25 01:40:00|8781.1|8771.1|8773.5|8763.5|8781.1|8771.1|8770.5|8760.5|291
1682387100000|2023-04-25 01:45:00|8773|8763|8775.3|8765.3|8777.1|8767.1|8770.5|8760.5|222
1682387400000|2023-04-25 01:50:00|8775|8765|8763.3|8753.3|8775.5|8765.5|8761.4|8751.4|253
1682387700000|2023-04-25 01:55:00|8763|8753|8763.8|8753.8|8767.5|8757.5|8762.4|8752.4|284
1682388000000|2023-04-25 02:00:00|8763.6|8753.6|8762.5|8752.5|8766.9|8756.9|8760.3|8750.3|306
1682388300000|2023-04-25 02:05:00|8762.8|8752.8|8765.3|8755.3|8766|8756|8761.1|8751.1|218
1682388600000|2023-04-25 02:10:00|8765.4|8755.4|8763.5|8753.5|8767|8757|8758.9|8748.9|248
1682388900000|2023-04-25 02:15:00|8763.8|8753.8|8762.8|8752.8|8765|8755|8758.3|8748.3|114
1682389200000|2023-04-25 02:20:00|8763.1|8753.1|8762.8|8752.8|8764.9|8754.9|8760.4|8750.4|84
1682389500000|2023-04-25 02:25:00|8762.5|8752.5|8763|8753|8763.5|8753.5|8760.9|8750.9|72
1682389800000|2023-04-25 02:30:00|8762.8|8752.8|8761.5|8751.5|8763.9|8753.9|8757.6|8747.6|244
1682390100000|2023-04-25 02:35:00|8761.1|8751.1|8759.5|8749.5|8761.1|8751.1|8755.3|8745.3|212
1682390400000|2023-04-25 02:40:00|8759.3|8749.3|8750.5|8740.5|8759.8|8749.8|8750.3|8740.3|241
1682390700000|2023-04-25 02:45:00|8750.8|8740.8|8757.8|8747.8|8760.3|8750.3|8750.8|8740.8|239
1682391000000|2023-04-25 02:50:00|8758.4|8748.4|8761.4|8751.4|8763.6|8753.6|8756.5|8746.5|146
1682391300000|2023-04-25 02:55:00|8761.1|8751.1|8759.6|8749.6|8761.4|8751.4|8756.5|8746.5|153
1682391600000|2023-04-25 03:00:00|8759.4|8749.4|8754.9|8744.9|8760.3|8750.3|8753.9|8743.9|159
1682391900000|2023-04-25 03:05:00|8754.6|8744.6|8757.5|8747.5|8757.5|8747.5|8753.4|8743.4|115
1682392200000|2023-04-25 03:10:00|8757.3|8747.3|8755|8745|8760.3|8750.3|8755|8745|201
1682392500000|2023-04-25 03:15:00|8754.9|8744.9|8763.4|8753.4|8764.5|8754.5|8754.9|8744.9|201
1682392800000|2023-04-25 03:20:00|8763.6|8753.6|8765|8755|8770.1|8760.1|8761.5|8751.5|229
1682393100000|2023-04-25 03:25:00|8764.8|8754.8|8761.1|8751.1|8766.6|8756.6|8759.1|8749.1|237
1682393400000|2023-04-25 03:30:00|8761.4|8751.4|8757.8|8747.8|8761.6|8751.6|8757.8|8747.8|55
1682393700000|2023-04-25 03:35:00|8757.5|8747.5|8752.5|8742.5|8757.5|8747.5|8752.5|8742.5|38
1682394000000|2023-04-25 03:40:00|8752.3|8742.3|8751.3|8741.3|8753.1|8743.1|8750.5|8740.5|27
1682394300000|2023-04-25 03:45:00|8751.1|8741.1|8750.8|8740.8|8752.3|8742.3|8750.3|8740.3|43
1682394600000|2023-04-25 03:50:00|8751|8741|8750.5|8740.5|8752.9|8742.9|8750.4|8740.4|55
1682394900000|2023-04-25 03:55:00|8750.3|8740.3|8750.9|8740.9|8750.9|8740.9|8748.9|8738.9|48
1682395200000|2023-04-25 04:00:00|8751.1|8741.1|8752|8742|8752.9|8742.9|8749.8|8739.8|53
1682395500000|2023-04-25 04:05:00|8751|8741|8749.8|8739.8|8752.5|8742.5|8748.3|8738.3|87
1682395800000|2023-04-25 04:10:00|8750|8740|8750.9|8740.9|8751.1|8741.1|8748.6|8738.6|47
1682396100000|2023-04-25 04:15:00|8751.1|8741.1|8750.9|8740.9|8752.8|8742.8|8750.5|8740.5|39
1682396400000|2023-04-25 04:20:00|8751.1|8741.1|8748.5|8738.5|8752.6|8742.6|8748.5|8738.5|58
1682396700000|2023-04-25 04:25:00|8748.3|8738.3|8749.3|8739.3|8751.3|8741.3|8748.3|8738.3|34
1682397000000|2023-04-25 04:30:00|8749|8739|8747.6|8737.6|8749.3|8739.3|8747.3|8737.3|27
1682397300000|2023-04-25 04:35:00|8747.8|8737.8|8746.5|8736.5|8747.8|8737.8|8745|8735|34
1682397600000|2023-04-25 04:40:00|8746.8|8736.8|8747.8|8737.8|8749.8|8739.8|8746.8|8736.8|57
1682397900000|2023-04-25 04:45:00|8747.5|8737.5|8743.3|8733.3|8747.5|8737.5|8743.1|8733.1|49
1682398200000|2023-04-25 04:50:00|8743.6|8733.6|8745.3|8735.3|8746.3|8736.3|8742.1|8732.1|34
1682398500000|2023-04-25 04:55:00|8745|8735|8744.3|8734.3|8745.6|8735.6|8743|8733|48
1682398800000|2023-04-25 05:00:00|8744|8734|8743|8733|8745|8735|8742|8732|90
1682399100000|2023-04-25 05:05:00|8743.1|8733.1|8743|8733|8744|8734|8741.4|8731.4|75
1682399400000|2023-04-25 05:10:00|8743.1|8733.1|8750|8740|8750.5|8740.5|8742|8732|96
1682399700000|2023-04-25 05:15:00|8749.9|8739.9|8748.1|8738.1|8749.9|8739.9|8744.4|8734.4|87
1682400000000|2023-04-25 05:20:00|8748.4|8738.4|8742.5|8732.5|8748.4|8738.4|8740.5|8730.5|98
1682400300000|2023-04-25 05:25:00|8743.8|8733.8|8740.9|8730.9|8743.8|8733.8|8739.8|8729.8|91
1682400600000|2023-04-25 05:30:00|8740.5|8730.5|8733.9|8723.9|8742.3|8732.3|8732|8722|332
1682400900000|2023-04-25 05:35:00|8733.8|8723.8|8732|8722|8734.8|8724.8|8730.4|8720.4|211
1682401200000|2023-04-25 05:40:00|8732.3|8722.3|8736|8726|8736|8726|8730.6|8720.6|197
1682401500000|2023-04-25 05:45:00|8735.8|8725.8|8744.1|8734.1|8747.4|8737.4|8735.5|8725.5|242
1682401800000|2023-04-25 05:50:00|8744.4|8734.4|8746|8736|8752.9|8742.9|8739|8729|279
1682402100000|2023-04-25 05:55:00|8746.3|8736.3|8744.9|8734.9|8749.8|8739.8|8741.1|8731.1|270
1682402400000|2023-04-25 06:00:00|8744.6|8734.6|8753.5|8743.5|8753.5|8743.5|8743.6|8733.6|243
1682402700000|2023-04-25 06:05:00|8753.8|8743.8|8758|8748|8759.5|8749.5|8753.4|8743.4|298
1682403000000|2023-04-25 06:10:00|8757.8|8747.8|8755.4|8745.4|8760.8|8750.8|8751.1|8741.1|315
1682403300000|2023-04-25 06:15:00|8755.5|8745.5|8747.9|8737.9|8756.4|8746.4|8747.5|8737.5|250
1682403600000|2023-04-25 06:20:00|8746.6|8736.6|8751|8741|8751.1|8741.1|8742|8732|211
1682403900000|2023-04-25 06:25:00|8750.8|8740.8|8752.5|8742.5|8753.1|8743.1|8746.4|8736.4|201
1682404200000|2023-04-25 06:30:00|8752.3|8742.3|8746.5|8736.5|8753.3|8743.3|8745.5|8735.5|210
1682404500000|2023-04-25 06:35:00|8746.3|8736.3|8739.5|8729.5|8747.3|8737.3|8738.5|8728.5|193
1682404800000|2023-04-25 06:40:00|8738.9|8728.9|8743.5|8733.5|8744.3|8734.3|8738.5|8728.5|161
1682405100000|2023-04-25 06:45:00|8743.3|8733.3|8740.9|8730.9|8746|8736|8740.5|8730.5|191
1682405400000|2023-04-25 06:50:00|8740.8|8730.8|8747|8737|8747.8|8737.8|8739.6|8729.6|172
1682405700000|2023-04-25 06:55:00|8746.8|8736.8|8741.1|8731.1|8746.9|8736.9|8739.6|8729.6|264
1682406000000|2023-04-25 07:00:00|8741.4|8731.4|8715.9|8705.9|8741.4|8731.4|8715.9|8705.9|309
1682406300000|2023-04-25 07:05:00|8715.8|8705.8|8718.4|8708.4|8724.4|8714.4|8715.4|8705.4|314
1682406600000|2023-04-25 07:10:00|8718.6|8708.6|8718.1|8708.1|8723.6|8713.6|8716.6|8706.6|227
1682406900000|2023-04-25 07:15:00|8718.6|8708.6|8711.1|8701.1|8723.1|8713.1|8710.9|8700.9|205
1682407200000|2023-04-25 07:20:00|8710.9|8700.9|8695.3|8685.3|8711.1|8701.1|8686.1|8666.1|298
1682407500000|2023-04-25 07:25:00|8695.5|8685.5|8690.6|8680.6|8701.3|8691.3|8690.5|8680.5|254
1682407800000|2023-04-25 07:30:00|8690.9|8680.9|8681.1|8671.1|8691.4|8681.4|8674.9|8664.9|295
1682408100000|2023-04-25 07:35:00|8681.4|8671.4|8682.1|8672.1|8685.9|8675.9|8674.6|8664.6|261
1682408400000|2023-04-25 07:40:00|8681.9|8671.9|8668.1|8658.1|8683.1|8673.1|8661.5|8651.5|269
1682408700000|2023-04-25 07:45:00|8668.4|8658.4|8669.4|8659.4|8672.9|8662.9|8663.6|8653.6|247
1682409000000|2023-04-25 07:50:00|8669.6|8659.6|8668.4|8658.4|8675.1|8665.1|8666.4|8656.4|189
1682409300000|2023-04-25 07:55:00|8667.9|8657.9|8674.4|8664.4|8674.9|8664.9|8666.6|8656.6|199
1682409600000|2023-04-25 08:00:00|8674.1|8664.1|8646.6|8636.6|8675.6|8665.6|8646.4|8636.4|345
1682409900000|2023-04-25 08:05:00|8646.9|8636.9|8641.6|8631.6|8649.4|8639.4|8638.9|8628.9|269
1682410200000|2023-04-25 08:10:00|8641.9|8631.9|8647.9|8637.9|8647.9|8637.9|8639.4|8629.4|221
1682410500000|2023-04-25 08:15:00|8646.9|8636.9|8645.1|8635.1|8647.4|8637.4|8640.4|8630.4|225
1682410800000|2023-04-25 08:20:00|8644.9|8634.9|8636.1|8626.1|8645.1|8635.1|8630.4|8620.4|259
1682411100000|2023-04-25 08:25:00|8635.6|8625.6|8640.6|8630.6|8641.6|8631.6|8629.1|8619.1|224
1682411400000|2023-04-25 08:30:00|8640.9|8630.9|8639.4|8629.4|8642.9|8632.9|8632.4|8622.4|208
1682411700000|2023-04-25 08:35:00|8639.6|8629.6|8641.9|8631.9|8642.9|8632.9|8634.9|8624.9|159
1682412000000|2023-04-25 08:40:00|8641.6|8631.6|8645.1|8635.1|8648.6|8638.6|8637.6|8627.6|279
1682412300000|2023-04-25 08:45:00|8645.4|8635.4|8633.6|8623.6|8646.6|8636.6|8633.6|8623.6|210
1682412600000|2023-04-25 08:50:00|8633.9|8623.9|8629.1|8619.1|8636.4|8626.4|8628.9|8618.9|171
1682412900000|2023-04-25 08:55:00|8629.4|8619.4|8632.4|8622.4|8635.6|8625.6|8627.9|8617.9|117
1682413200000|2023-04-25 09:00:00|8632.1|8622.1|8621.1|8611.1|8632.1|8622.1|8617.9|8607.9|232
1682413500000|2023-04-25 09:05:00|8620.4|8610.4|8620.6|8610.6|8628.1|8618.1|8619.4|8609.4|147
1682413800000|2023-04-25 09:10:00|8620.4|8610.4|8619.4|8609.4|8622.4|8612.4|8615.6|8605.6|180
1682414100000|2023-04-25 09:15:00|8619.1|8609.1|8622.9|8612.9|8624.1|8614.1|8619.1|8609.1|157
1682414400000|2023-04-25 09:20:00|8622.6|8612.6|8616.4|8606.4|8622.9|8612.9|8615.4|8605.4|147
1682414700000|2023-04-25 09:25:00|8616.6|8606.6|8626.1|8616.1|8627.9|8617.9|8616.1|8606.1|143
1682415000000|2023-04-25 09:30:00|8626.4|8616.4|8616.9|8606.9|8628.6|8618.6|8616.4|8606.4|143
1682415300000|2023-04-25 09:35:00|8616.6|8606.6|8618.6|8608.6|8622.6|8612.6|8615.1|8605.1|109
1682415600000|2023-04-25 09:40:00|8618.9|8608.9|8620.4|8610.4|8621.4|8611.4|8616.1|8606.1|125
1682415900000|2023-04-25 09:45:00|8620.6|8610.6|8615.9|8605.9|8622.6|8612.6|8615.6|8605.6|142
1682416200000|2023-04-25 09:50:00|8615.6|8605.6|8605.9|8595.9|8618.9|8608.9|8605.1|8595.1|136
1682416500000|2023-04-25 09:55:00|8606.1|8596.1|8602.4|8592.4|8607.9|8597.9|8601.6|8591.6|185
1682416800000|2023-04-25 10:00:00|8602.6|8592.6|8595.6|8585.6|8607.4|8597.4|8593.4|8583.4|174
1682417100000|2023-04-25 10:05:00|8595.4|8585.4|8604.1|8594.1|8604.9|8594.9|8593.4|8583.4|192
1682417400000|2023-04-25 10:10:00|8604.4|8594.4|8604.6|8594.6|8606.6|8596.6|8600.6|8590.6|115
1682417700000|2023-04-25 10:15:00|8604.9|8594.9|8602.6|8592.6|8606.1|8596.1|8598.1|8588.1|180
1682418000000|2023-04-25 10:20:00|8602.9|8592.9|8603.4|8593.4|8604.9|8594.9|8596.6|8586.6|147
1682418300000|2023-04-25 10:25:00|8603.9|8593.9|8591.6|8581.6|8604.1|8594.1|8591.6|8581.6|142
1682418600000|2023-04-25 10:30:00|8591.9|8581.9|8595.6|8585.6|8601.9|8591.9|8587.6|8577.6|232
1682418900000|2023-04-25 10:35:00|8595.1|8585.1|8591.4|8581.4|8595.9|8585.9|8579.8|8569.8|204
1682419200000|2023-04-25 10:40:00|8590.9|8580.9|8585.6|8575.6|8593.6|8583.6|8583.9|8573.9|134
1682419500000|2023-04-25 10:45:00|8585.9|8575.9|8575.9|8565.9|8586.9|8576.9|8575.9|8565.9|166
1682419800000|2023-04-25 10:50:00|8576.1|8566.1|8568.1|8558.1|8577.1|8567.1|8567.4|8557.4|187
1682420100000|2023-04-25 10:55:00|8568.4|8558.4|8567.4|8557.4|8570.6|8560.6|8564.6|8554.6|161
1682420400000|2023-04-25 11:00:00|8567.1|8557.1|8568.4|8558.4|8570.6|8560.6|8563.6|8553.6|195
1682420700000|2023-04-25 11:05:00|8568.1|8558.1|8568.1|8558.1|8570.1|8560.1|8563.9|8553.9|185
1682421000000|2023-04-25 11:10:00|8567.9|8557.9|8568.4|8558.4|8571.4|8561.4|8565.1|8555.1|154
1682421300000|2023-04-25 11:15:00|8568.1|8558.1|8568.9|8558.9|8570.6|8560.6|8566.1|8556.1|132
1682421600000|2023-04-25 11:20:00|8568.6|8558.6|8568.6|8558.6|8574.9|8564.9|8565.6|8555.6|132
1682421900000|2023-04-25 11:25:00|8568.4|8558.4|8565.1|8555.1|8568.6|8558.6|8563.4|8553.4|157
1682422200000|2023-04-25 11:30:00|8565.4|8555.4|8560.4|8550.4|8570.9|8560.9|8558.1|8548.1|283
1682422500000|2023-04-25 11:35:00|8561.4|8551.4|8558.9|8548.9|8562.9|8552.9|8550.6|8540.6|242
1682422800000|2023-04-25 11:40:00|8558.6|8548.6|8556.4|8546.4|8560.4|8550.4|8552.6|8542.6|198
1682423100000|2023-04-25 11:45:00|8556.1|8546.1|8562.6|8552.6|8566.6|8556.6|8551.9|8541.9|213
1682423400000|2023-04-25 11:50:00|8562.4|8552.4|8554.6|8544.6|8566.1|8556.1|8552.1|8542.1|251
1682423700000|2023-04-25 11:55:00|8554.9|8544.9|8548.1|8538.1|8556.6|8546.6|8547.4|8537.4|224
1682424000000|2023-04-25 12:00:00|8547.9|8537.9|8557.1|8547.1|8557.1|8547.1|8542.9|8532.9|287
1682424300000|2023-04-25 12:05:00|8556.6|8546.6|8542.4|8532.4|8556.6|8546.6|8541.4|8531.4|265
1682424600000|2023-04-25 12:10:00|8542.1|8532.1|8540.9|8530.9|8545.4|8535.4|8540.6|8530.6|212
1682424900000|2023-04-25 12:15:00|8540.6|8530.6|8555.1|8545.1|8555.9|8545.9|8540.6|8530.6|332
1682425200000|2023-04-25 12:20:00|8555.9|8545.9|8548.1|8538.1|8558.9|8548.9|8545.6|8535.6|329
1682425500000|2023-04-25 12:25:00|8547.9|8537.9|8547.9|8537.9|8548.9|8538.9|8539.6|8529.6|257
1682425800000|2023-04-25 12:30:00|8547.6|8537.6|8542.6|8532.6|8554.4|8544.4|8541.4|8531.4|341
1682426100000|2023-04-25 12:35:00|8542.4|8532.4|8539.9|8529.9|8542.6|8532.6|8533.6|8523.6|306
1682426400000|2023-04-25 12:40:00|8539.6|8529.6|8541.4|8531.4|8547.9|8537.9|8538.6|8528.6|234
1682426700000|2023-04-25 12:45:00|8541.1|8531.1|8558.4|8548.4|8558.9|8548.9|8540.4|8530.4|377
1682427000000|2023-04-25 12:50:00|8558.1|8548.1|8556.9|8546.9|8564.6|8554.6|8552.9|8542.9|353
1682427300000|2023-04-25 12:55:00|8556.6|8546.6|8548|8538|8562.4|8552.4|8538.8|8528.8|394
1682427600000|2023-04-25 13:00:00|8548.3|8538.3|8573.8|8563.8|8574.9|8564.9|8544.5|8529.6|778
1682427900000|2023-04-25 13:05:00|8572.9|8562.9|8583.4|8573.4|8586.1|8576.1|8563.9|8553.9|582
1682428200000|2023-04-25 13:10:00|8583.1|8573.1|8576.4|8566.4|8584.1|8574.1|8576.1|8566.1|555
1682428500000|2023-04-25 13:15:00|8576.6|8566.6|8579.9|8569.9|8580.6|8570.6|8573.1|8563.1|471
1682428800000|2023-04-25 13:20:00|8579.6|8569.6|8577.4|8567.4|8583.1|8573.1|8575.6|8565.6|403
1682429100000|2023-04-25 13:25:00|8577.1|8567.1|8567.9|8557.9|8577.1|8567.1|8563.6|8553.6|466
1682429400000|2023-04-25 13:30:00|8567.6|8557.6|8562.1|8552.1|8568.6|8558.6|8558.4|8548.4|537
1682429700000|2023-04-25 13:35:00|8561.9|8551.9|8552.6|8542.6|8563.4|8553.4|8548.4|8538.4|443
1682430000000|2023-04-25 13:40:00|8552.1|8542.1|8547.1|8537.1|8554.6|8544.6|8546.6|8536.6|478
1682430300000|2023-04-25 13:45:00|8546.9|8536.9|8543.6|8533.6|8549.1|8539.1|8534.4|8524.4|513
1682430600000|2023-04-25 13:50:00|8542.1|8532.1|8544.4|8534.4|8554.6|8544.6|8541.6|8531.6|502
1682430900000|2023-04-25 13:55:00|8544.1|8534.1|8526.6|8516.6|8544.4|8534.4|8523.6|8513.6|473
1682431200000|2023-04-25 14:00:00|8526.4|8516.4|8525.9|8515.9|8541|8531|8522.6|8512.6|562
1682431500000|2023-04-25 14:05:00|8526.1|8516.1|8535.1|8525.1|8544.4|8534.4|8526.1|8516.1|457
1682431800000|2023-04-25 14:10:00|8534.9|8524.9|8517.9|8507.9|8534.9|8524.9|8517.9|8507.9|411
1682432100000|2023-04-25 14:15:00|8518.1|8508.1|8520.4|8510.4|8521.1|8511.1|8511.6|8501.6|393
1682432400000|2023-04-25 14:20:00|8519.9|8509.9|8524.4|8514.4|8529.1|8519.1|8514.1|8504.1|352
1682432700000|2023-04-25 14:25:00|8524.6|8514.6|8523.4|8513.4|8528.1|8518.1|8515.6|8505.6|346
1682433000000|2023-04-25 14:30:00|8523.6|8513.6|8516.9|8506.9|8530.6|8520.6|8516.9|8506.9|330
1682433300000|2023-04-25 14:35:00|8517.1|8507.1|8518.1|8508.1|8518.9|8508.9|8510.9|8500.9|343
1682433600000|2023-04-25 14:40:00|8517.6|8507.6|8536.9|8526.9|8538.6|8528.6|8517.1|8507.1|373
1682433900000|2023-04-25 14:45:00|8536.6|8526.6|8541.4|8531.4|8548.9|8538.9|8535.9|8525.9|402
1682434200000|2023-04-25 14:50:00|8541.9|8531.9|8534.1|8524.1|8544.6|8534.6|8533.1|8523.1|315
1682434500000|2023-04-25 14:55:00|8533.6|8523.6|8533.4|8523.4|8541.6|8531.6|8533.1|8523.1|287
1682434800000|2023-04-25 15:00:00|8533.1|8523.1|8531.6|8521.6|8536.6|8526.6|8526.9|8516.9|329
1682435100000|2023-04-25 15:05:00|8531.4|8521.4|8532.9|8522.9|8534.1|8524.1|8526.4|8516.4|262
1682435400000|2023-04-25 15:10:00|8532.4|8522.4|8541.6|8531.6|8541.6|8531.6|8532.1|8522.1|196
1682435700000|2023-04-25 15:15:00|8541.9|8531.9|8536.4|8526.4|8543.1|8533.1|8533.4|8523.4|211
1682436000000|2023-04-25 15:20:00|8536.6|8526.6|8529.4|8519.4|8536.9|8526.9|8529.4|8519.4|223
1682436300000|2023-04-25 15:25:00|8529.1|8519.1|8539.9|8529.9|8541.9|8531.9|8528.1|8518.1|212
1682436600000|2023-04-25 15:30:00|8539.6|8529.6|8548.9|8538.9|8552.6|8542.6|8538.4|8528.4|238
1682436900000|2023-04-25 15:35:00|8549.1|8539.1|8539.4|8529.4|8550.6|8540.6|8536.6|8526.6|227
1682437200000|2023-04-25 15:40:00|8539.1|8529.1|8534.1|8524.1|8542.4|8532.4|8531.4|8521.4|238
1682437500000|2023-04-25 15:45:00|8533.6|8523.6|8535.9|8525.9|8539.4|8529.4|8525.6|8515.6|293
1682437800000|2023-04-25 15:50:00|8535.1|8525.1|8531.1|8521.1|8536.1|8526.1|8530.4|8520.4|171
1682438100000|2023-04-25 15:55:00|8530.4|8520.4|8525.9|8515.9|8536.6|8526.6|8525.9|8515.9|228
1682438400000|2023-04-25 16:00:00|8526.1|8516.1|8536.1|8526.1|8537.1|8527.1|8526.1|8516.1|199
1682438700000|2023-04-25 16:05:00|8536.4|8526.4|8533.4|8523.4|8538.1|8528.1|8532.6|8522.6|199
1682439000000|2023-04-25 16:10:00|8533.6|8523.6|8529.6|8519.6|8535.6|8525.6|8528.9|8518.9|151
1682439300000|2023-04-25 16:15:00|8529.4|8519.4|8528.1|8518.1|8531.6|8521.6|8526.1|8516.1|96
1682439600000|2023-04-25 16:20:00|8528.4|8518.4|8528.9|8518.9|8531.9|8521.9|8528.4|8518.4|95
1682439900000|2023-04-25 16:25:00|8528.6|8518.6|8526.4|8516.4|8529.6|8519.6|8524.6|8514.6|135
1682440200000|2023-04-25 16:30:00|8526.6|8516.6|8522.6|8512.6|8527.9|8517.9|8521.9|8511.9|211
1682440500000|2023-04-25 16:35:00|8522.9|8512.9|8521.6|8511.6|8523.1|8513.1|8520.1|8510.1|108
1682440800000|2023-04-25 16:40:00|8521.4|8511.4|8528.1|8518.1|8531.4|8521.4|8521.4|8511.4|242
1682441100000|2023-04-25 16:45:00|8527.9|8517.9|8529.4|8519.4|8531.1|8521.1|8524.1|8514.1|176
1682441400000|2023-04-25 16:50:00|8529.1|8519.1|8532.4|8522.4|8534.9|8524.9|8527.6|8517.6|180
1682441700000|2023-04-25 16:55:00|8532.1|8522.1|8530.9|8520.9|8539.9|8529.9|8530.6|8520.6|281
1682442000000|2023-04-25 17:00:00|8531.3|8521.3|8540.5|8530.5|8540.5|8530.5|8530.3|8520.3|96
1682442300000|2023-04-25 17:05:00|8540.3|8530.3|8531.4|8521.4|8540.3|8530.3|8530.8|8520.8|118
1682442600000|2023-04-25 17:10:00|8531.6|8521.6|8527.5|8517.5|8532.1|8522.1|8527.5|8517.5|106
1682442900000|2023-04-25 17:15:00|8527|8517|8528.3|8518.3|8529|8519|8522.6|8512.6|276
1682443200000|2023-04-25 17:20:00|8528|8518|8527.3|8517.3|8530.3|8520.3|8523.3|8513.3|180
1682443500000|2023-04-25 17:25:00|8527.4|8517.4|8529.8|8519.8|8532.1|8522.1|8525.9|8515.9|101
1682443800000|2023-04-25 17:30:00|8530|8520|8526.6|8516.6|8530|8520|8525.3|8515.3|108
1682444100000|2023-04-25 17:35:00|8526.9|8516.9|8529.9|8519.9|8531.9|8521.9|8526.4|8516.4|68
1682444400000|2023-04-25 17:40:00|8529.6|8519.6|8529.1|8519.1|8529.6|8519.6|8525.8|8515.8|112
1682444700000|2023-04-25 17:45:00|8529.5|8519.5|8529.5|8519.5|8529.8|8519.8|8525.5|8515.5|125
1682445000000|2023-04-25 17:50:00|8529.3|8519.3|8534.5|8524.5|8535|8525|8528.9|8518.9|63
1682445300000|2023-04-25 17:55:00|8534.9|8524.9|8537.6|8517.6|8539.5|8524.9|8534.5|8517.1|15
1682467200000|2023-04-26 00:00:00|8546.9|8526.9|8541|8531|8546.9|8531.3|8537|8526.9|25
1682467500000|2023-04-26 00:05:00|8541.3|8531.3|8547.8|8537.8|8548|8538|8540.4|8530.4|94
1682467800000|2023-04-26 00:10:00|8547.5|8537.5|8543.4|8533.4|8547.8|8537.8|8540.1|8530.1|96
1682468100000|2023-04-26 00:15:00|8543.1|8533.1|8543.6|8533.6|8545.4|8535.4|8539.5|8529.5|75
1682468400000|2023-04-26 00:20:00|8543.9|8533.9|8546.3|8536.3|8547.6|8537.6|8543.9|8533.9|77
1682468700000|2023-04-26 00:25:00|8545.9|8535.9|8541.9|8531.9|8546.1|8536.1|8541.6|8531.6|40
1682469000000|2023-04-26 00:30:00|8542.3|8532.3|8541|8531|8542.8|8532.8|8539.5|8529.5|68
1682469300000|2023-04-26 00:35:00|8540.9|8530.9|8540.1|8530.1|8541.8|8531.8|8538.1|8528.1|69
1682469600000|2023-04-26 00:40:00|8540.4|8530.4|8541.5|8531.5|8542.3|8532.3|8538|8528|86
1682469900000|2023-04-26 00:45:00|8541.8|8531.8|8543|8533|8543|8533|8540.4|8530.4|52
1682470200000|2023-04-26 00:50:00|8543.3|8533.3|8536.3|8526.3|8544.5|8534.5|8534.8|8524.8|82
1682470500000|2023-04-26 00:55:00|8536.4|8526.4|8542.5|8532.5|8544.8|8534.8|8536|8526|122
1682470800000|2023-04-26 01:00:00|8542.3|8532.3|8549.1|8539.1|8558|8548|8542|8532|422
1682471100000|2023-04-26 01:05:00|8549|8539|8563.6|8553.6|8564.9|8554.9|8549|8539|294
1682471400000|2023-04-26 01:10:00|8563.9|8553.9|8564.3|8554.3|8568.1|8558.1|8562|8552|341
1682471700000|2023-04-26 01:15:00|8564.5|8554.5|8577|8567|8577.6|8567.6|8564.5|8554.5|304
1682472000000|2023-04-26 01:20:00|8576.8|8566.8|8572.6|8562.6|8579.1|8569.1|8571.5|8561.5|317
1682472300000|2023-04-26 01:25:00|8573|8563|8579.5|8569.5|8579.8|8569.8|8571.5|8561.5|295
1682472600000|2023-04-26 01:30:00|8579.3|8569.3|8593|8583|8597|8587|8577.3|8567.3|491
1682472900000|2023-04-26 01:35:00|8593.3|8583.3|8582.5|8572.5|8594.3|8584.3|8581.6|8571.6|387
1682473200000|2023-04-26 01:40:00|8582.8|8572.8|8597.8|8587.8|8599.6|8589.6|8581.8|8571.8|359
1682473500000|2023-04-26 01:45:00|8597.5|8587.5|8604|8594|8606.1|8596.1|8597|8587|364
1682473800000|2023-04-26 01:50:00|8603.8|8593.8|8606.5|8596.5|8609.3|8599.3|8594.9|8584.9|279
1682474100000|2023-04-26 01:55:00|8606.3|8596.3|8609.3|8599.3|8614.3|8604.3|8606.1|8596.1|265
1682474400000|2023-04-26 02:00:00|8609.8|8599.8|8597.9|8587.9|8609.8|8599.8|8597.4|8587.4|324
1682474700000|2023-04-26 02:05:00|8597.6|8587.6|8604.9|8594.9|8607|8597|8596.4|8586.4|253
1682475000000|2023-04-26 02:10:00|8605|8595|8607.8|8597.8|8610.4|8600.4|8603.9|8593.9|249
1682475300000|2023-04-26 02:15:00|8607.5|8597.5|8607.8|8597.8|8615|8605|8605|8595|167
1682475600000|2023-04-26 02:20:00|8607.4|8597.4|8601.8|8591.8|8607.4|8597.4|8601.3|8591.3|96
1682475900000|2023-04-26 02:25:00|8602.3|8592.3|8606.3|8596.3|8607.1|8597.1|8601.8|8591.8|96
1682476200000|2023-04-26 02:30:00|8606.4|8596.4|8605.1|8595.1|8607.5|8597.5|8600.4|8590.4|246
1682476500000|2023-04-26 02:35:00|8605.4|8595.4|8611.5|8601.5|8611.9|8601.9|8603.1|8593.1|207
1682476800000|2023-04-26 02:40:00|8611.8|8601.8|8615|8605|8615|8605|8609.8|8599.8|228
1682477100000|2023-04-26 02:45:00|8614.8|8604.8|8624.3|8614.3|8625.6|8615.6|8613.8|8603.8|232
1682477400000|2023-04-26 02:50:00|8624.4|8614.4|8626.9|8616.9|8627.4|8617.4|8623.3|8613.3|208
1682477700000|2023-04-26 02:55:00|8626.6|8616.6|8633.5|8623.5|8636.5|8626.5|8626.5|8616.5|215
1682478000000|2023-04-26 03:00:00|8633.4|8623.4|8630|8620|8636.8|8626.8|8627|8617|262
1682478300000|2023-04-26 03:05:00|8630.3|8620.3|8629.5|8619.5|8632.5|8622.5|8627.8|8617.8|185
1682478600000|2023-04-26 03:10:00|8629.8|8619.8|8618.8|8608.8|8629.8|8619.8|8617.6|8607.6|201
1682478900000|2023-04-26 03:15:00|8618.4|8608.4|8619.8|8609.8|8623|8613|8615.3|8605.3|225
1682479200000|2023-04-26 03:20:00|8619.5|8609.5|8621.1|8611.1|8621.8|8611.8|8615.9|8605.9|203
1682479500000|2023-04-26 03:25:00|8620.9|8610.9|8618.9|8608.9|8624.8|8614.8|8618|8608|169
1682479800000|2023-04-26 03:30:00|8618.8|8608.8|8614|8604|8618.8|8608.8|8613.5|8603.5|79
1682480100000|2023-04-26 03:35:00|8613.9|8603.9|8618|8608|8618.5|8608.5|8613.4|8603.4|61
1682480400000|2023-04-26 03:40:00|8617.8|8607.8|8616.1|8606.1|8617.8|8607.8|8615.6|8605.6|47
1682480700000|2023-04-26 03:45:00|8616.6|8606.6|8614.8|8604.8|8617.3|8607.3|8614.1|8604.1|53
1682481000000|2023-04-26 03:50:00|8614.5|8604.5|8615.9|8605.9|8616.4|8606.4|8614.1|8604.1|76
1682481300000|2023-04-26 03:55:00|8616|8606|8615.6|8605.6|8616|8606|8613.8|8603.8|49
1682481600000|2023-04-26 04:00:00|8615.9|8605.9|8615.5|8605.5|8616|8606|8614.3|8604.3|50
1682481900000|2023-04-26 04:05:00|8615.3|8605.3|8615|8605|8617.8|8607.8|8614.6|8604.6|53
1682482200000|2023-04-26 04:10:00|8614.8|8604.8|8615.5|8605.5|8615.8|8605.8|8614.1|8604.1|41
1682482500000|2023-04-26 04:15:00|8615.3|8605.3|8614.4|8604.4|8616.8|8606.8|8613.9|8603.9|28
1682482800000|2023-04-26 04:20:00|8614.5|8604.5|8612.5|8602.5|8614.6|8604.6|8612.5|8602.5|30
1682483100000|2023-04-26 04:25:00|8612.8|8602.8|8617.5|8607.5|8618|8608|8612.8|8602.8|30
1682483400000|2023-04-26 04:30:00|8617.3|8607.3|8615.6|8605.6|8619.4|8609.4|8613.9|8603.9|40
1682483700000|2023-04-26 04:35:00|8615.8|8605.8|8614.1|8604.1|8617.3|8607.3|8612.3|8602.3|61
1682484000000|2023-04-26 04:40:00|8613.6|8603.6|8610.4|8600.4|8615.5|8605.5|8610.4|8600.4|44
1682484300000|2023-04-26 04:45:00|8610.1|8600.1|8610.8|8600.8|8615|8605|8610.1|8600.1|69
1682484600000|2023-04-26 04:50:00|8610.9|8600.9|8617|8607|8617.3|8607.3|8610.9|8600.9|31
1682484900000|2023-04-26 04:55:00|8616.8|8606.8|8618.8|8608.8|8619.9|8609.9|8615.3|8605.3|49
1682485200000|2023-04-26 05:00:00|8618.5|8608.5|8621.6|8611.6|8621.6|8611.6|8616|8606|93
1682485500000|2023-04-26 05:05:00|8621.4|8611.4|8615.5|8605.5|8621.4|8611.4|8613.6|8603.6|89
1682485800000|2023-04-26 05:10:00|8615.8|8605.8|8619.9|8609.9|8620.1|8610.1|8615|8605|100
1682486100000|2023-04-26 05:15:00|8619.6|8609.6|8617.6|8607.6|8619.6|8609.6|8615.5|8605.5|91
1682486400000|2023-04-26 05:20:00|8617.9|8607.9|8618.6|8608.6|8620.4|8610.4|8615.8|8605.8|81
1682486700000|2023-04-26 05:25:00|8618.4|8608.4|8617.5|8607.5|8620.5|8610.5|8614.5|8604.5|87
1682487000000|2023-04-26 05:30:00|8617.8|8607.8|8629.8|8619.8|8633.4|8623.4|8617.5|8607.5|341
1682487300000|2023-04-26 05:35:00|8629.1|8619.1|8629.5|8619.5|8632.1|8622.1|8625.3|8615.3|315
1682487600000|2023-04-26 05:40:00|8629.8|8619.8|8631.4|8621.4|8633.1|8623.1|8623.9|8613.9|274
1682487900000|2023-04-26 05:45:00|8631.5|8621.5|8618.3|8608.3|8633.5|8623.5|8616|8606|305
1682488200000|2023-04-26 05:50:00|8618.5|8608.5|8615.1|8605.1|8620.6|8610.6|8612.3|8602.3|233
1682488500000|2023-04-26 05:55:00|8615|8605|8625.5|8615.5|8625.8|8615.8|8615|8605|205
1682488800000|2023-04-26 06:00:00|8625.8|8615.8|8621|8611|8626.5|8616.5|8618.6|8608.6|340
1682489100000|2023-04-26 06:05:00|8621.3|8611.3|8614.3|8604.3|8623.5|8613.5|8612.3|8602.3|193
1682489400000|2023-04-26 06:10:00|8614.6|8604.6|8616.1|8606.1|8618.6|8608.6|8612|8602|201
1682489700000|2023-04-26 06:15:00|8616|8606|8612|8602|8617.3|8607.3|8610.6|8600.6|142
1682490000000|2023-04-26 06:20:00|8611.9|8601.9|8611|8601|8614.6|8604.6|8609.4|8599.4|212
1682490300000|2023-04-26 06:25:00|8611.3|8601.3|8611|8601|8616.4|8606.4|8607.5|8597.5|233
1682490600000|2023-04-26 06:30:00|8610.8|8600.8|8626.8|8616.8|8626.8|8616.8|8610.8|8600.8|287
1682490900000|2023-04-26 06:35:00|8626.5|8616.5|8627.8|8617.8|8629|8619|8622.8|8612.8|191
1682491200000|2023-04-26 06:40:00|8628.1|8618.1|8623|8613|8630.6|8620.6|8622.5|8612.5|192
1682491500000|2023-04-26 06:45:00|8622.5|8612.5|8619.3|8609.3|8623.9|8613.9|8617.3|8607.3|160
1682491800000|2023-04-26 06:50:00|8619.5|8609.5|8621.3|8611.3|8623.4|8613.4|8619|8609|213
1682492100000|2023-04-26 06:55:00|8621.4|8611.4|8625.4|8615.4|8626.1|8616.1|8619.9|8609.9|234
1682492400000|2023-04-26 07:00:00|8624.9|8614.9|8604.9|8594.9|8624.9|8614.9|8598.4|8588.4|268
1682492700000|2023-04-26 07:05:00|8604.8|8594.8|8605.6|8595.6|8605.9|8595.9|8597.6|8587.6|200
1682493000000|2023-04-26 07:10:00|8605.9|8595.9|8603.9|8593.9|8613.4|8603.4|8602.4|8592.4|175
1682493300000|2023-04-26 07:15:00|8604.1|8594.1|8616.9|8606.9|8618.9|8608.9|8598.4|8588.4|210
1682493600000|2023-04-26 07:20:00|8617.1|8607.1|8612.1|8602.1|8622.1|8612.1|8611.4|8601.4|215
1682493900000|2023-04-26 07:25:00|8612.4|8602.4|8608.9|8598.9|8618.9|8608.9|8608.4|8598.4|200
1682494200000|2023-04-26 07:30:00|8609.6|8599.6|8593.6|8583.6|8611.9|8601.9|8591.1|8581.1|293
1682494500000|2023-04-26 07:35:00|8593.4|8583.4|8590.6|8580.6|8600.9|8590.9|8588.9|8578.9|222
1682494800000|2023-04-26 07:40:00|8590.4|8580.4|8590.9|8580.9|8593.9|8583.9|8586.9|8576.9|175
1682495100000|2023-04-26 07:45:00|8590.6|8580.6|8589.1|8579.1|8594.4|8584.4|8586.1|8576.1|158
1682495400000|2023-04-26 07:50:00|8588.9|8578.9|8583.1|8573.1|8588.9|8578.9|8577|8567|203
1682495700000|2023-04-26 07:55:00|8583.4|8573.4|8582.6|8572.6|8586.4|8576.4|8581.6|8571.6|155
1682496000000|2023-04-26 08:00:00|8582.9|8572.9|8575.9|8565.9|8587.1|8577.1|8570.1|8560.1|244
1682496300000|2023-04-26 08:05:00|8576.1|8566.1|8563.1|8553.1|8579.9|8569.9|8561.6|8551.6|245
1682496600000|2023-04-26 08:10:00|8562.9|8552.9|8584.1|8574.1|8584.9|8574.9|8560.1|8550.1|231
1682496900000|2023-04-26 08:15:00|8583.9|8573.9|8597.9|8587.9|8598.4|8588.4|8583.6|8573.6|229
1682497200000|2023-04-26 08:20:00|8598.1|8588.1|8606.1|8596.1|8607.6|8597.6|8592.1|8582.1|187
1682497500000|2023-04-26 08:25:00|8606.6|8596.6|8606.9|8596.9|8614.9|8604.9|8600.6|8590.6|268
1682497800000|2023-04-26 08:30:00|8606.4|8596.4|8602.6|8592.6|8612.9|8602.9|8599.6|8589.6|192
1682498100000|2023-04-26 08:35:00|8602.9|8592.9|8591.1|8581.1|8603.6|8593.6|8590.4|8580.4|167
1682498400000|2023-04-26 08:40:00|8590.6|8580.6|8586.4|8576.4|8594.6|8584.6|8584.4|8574.4|198
1682498700000|2023-04-26 08:45:00|8586.1|8576.1|8590.1|8580.1|8592.1|8582.1|8585.6|8575.6|125
1682499000000|2023-04-26 08:50:00|8589.9|8579.9|8587.6|8577.6|8593.4|8583.4|8586.6|8576.6|139
1682499300000|2023-04-26 08:55:00|8587.9|8577.9|8589.4|8579.4|8592.4|8582.4|8584.9|8574.9|146
1682499600000|2023-04-26 09:00:00|8589.1|8579.1|8586.6|8576.6|8592.1|8582.1|8584.1|8574.1|133
1682499900000|2023-04-26 09:05:00|8586.9|8576.9|8578.1|8568.1|8587.6|8577.6|8576.9|8566.9|146
1682500200000|2023-04-26 09:10:00|8577.9|8567.9|8584.9|8574.9|8585.6|8575.6|8576.1|8566.1|136
1682500500000|2023-04-26 09:15:00|8585.1|8575.1|8588.9|8578.9|8589.1|8579.1|8579.4|8569.4|154
1682500800000|2023-04-26 09:20:00|8588.6|8578.6|8596.4|8586.4|8596.6|8586.6|8588.6|8578.6|110
1682501100000|2023-04-26 09:25:00|8596.1|8586.1|8590.6|8580.6|8600.9|8590.9|8588.9|8578.9|131
1682501400000|2023-04-26 09:30:00|8590.4|8580.4|8589.9|8579.9|8591.6|8581.6|8586.9|8576.9|104
1682501700000|2023-04-26 09:35:00|8589.6|8579.6|8581.4|8571.4|8589.6|8579.6|8581.4|8571.4|131
1682502000000|2023-04-26 09:40:00|8581.1|8571.1|8576.9|8566.9|8584.9|8574.9|8576.4|8566.4|112
1682502300000|2023-04-26 09:45:00|8576.4|8566.4|8570.9|8560.9|8579.1|8569.1|8568.6|8558.6|136
1682502600000|2023-04-26 09:50:00|8570.6|8560.6|8569.1|8559.1|8571.4|8561.4|8564.4|8554.4|146
1682502900000|2023-04-26 09:55:00|8568.9|8558.9|8568.1|8558.1|8572.1|8562.1|8567.4|8557.4|105
1682503200000|2023-04-26 10:00:00|8568.4|8558.4|8581.9|8571.9|8583.9|8573.9|8568.4|8558.4|182
1682503500000|2023-04-26 10:05:00|8582.1|8572.1|8584.6|8574.6|8589.6|8579.6|8579.4|8569.4|171
1682503800000|2023-04-26 10:10:00|8584.4|8574.4|8568.6|8558.6|8584.4|8574.4|8568.6|8558.6|175
1682504100000|2023-04-26 10:15:00|8568.9|8558.9|8576.9|8566.9|8579.4|8569.4|8568.6|8558.6|144
1682504400000|2023-04-26 10:20:00|8576.6|8566.6|8582.1|8572.1|8585.6|8575.6|8575.4|8565.4|150
1682504700000|2023-04-26 10:25:00|8582.4|8572.4|8589.4|8579.4|8590.9|8580.9|8578.4|8568.4|136
1682505000000|2023-04-26 10:30:00|8589.6|8579.6|8590.4|8580.4|8593.6|8583.6|8584.6|8574.6|153
1682505300000|2023-04-26 10:35:00|8590.1|8580.1|8578.9|8568.9|8590.1|8580.1|8578.9|8568.9|99
1682505600000|2023-04-26 10:40:00|8578.6|8568.6|8585.4|8575.4|8585.4|8575.4|8578.4|8568.4|134
1682505900000|2023-04-26 10:45:00|8585.6|8575.6|8584.4|8574.4|8588.1|8578.1|8579.6|8569.6|126
1682506200000|2023-04-26 10:50:00|8584.1|8574.1|8579.4|8569.4|8587.9|8577.9|8576.4|8566.4|135
1682506500000|2023-04-26 10:55:00|8578.9|8568.9|8576.6|8566.6|8581.9|8571.9|8574.9|8564.9|166
1682506800000|2023-04-26 11:00:00|8576.9|8566.9|8571.6|8561.6|8581.1|8571.1|8568.6|8558.6|161
1682507100000|2023-04-26 11:05:00|8571.4|8561.4|8565.6|8555.6|8571.6|8561.6|8561.9|8551.9|132
1682507400000|2023-04-26 11:10:00|8565.9|8555.9|8556.4|8546.4|8568.6|8558.6|8556.4|8546.4|188
1682507700000|2023-04-26 11:15:00|8556.6|8546.6|8568.4|8558.4|8570.4|8560.4|8556.6|8546.6|256
1682508000000|2023-04-26 11:20:00|8568.1|8558.1|8573.9|8563.9|8574.1|8564.1|8565.1|8555.1|219
1682508300000|2023-04-26 11:25:00|8573.6|8563.6|8583.1|8573.1|8585.4|8575.4|8572.1|8562.1|198
1682508600000|2023-04-26 11:30:00|8582.9|8572.9|8589.9|8579.9|8595.4|8585.4|8581.1|8571.1|242
1682508900000|2023-04-26 11:35:00|8592.1|8582.1|8590.9|8580.9|8597.4|8587.4|8587.9|8577.9|242
1682509200000|2023-04-26 11:40:00|8591.1|8581.1|8597.6|8587.6|8599.1|8589.1|8590.6|8580.6|287
1682509500000|2023-04-26 11:45:00|8598.6|8588.6|8588.9|8578.9|8598.6|8588.6|8588.6|8578.6|283
1682509800000|2023-04-26 11:50:00|8589.1|8579.1|8590.1|8580.1|8596.4|8586.4|8588.6|8578.6|283
1682510100000|2023-04-26 11:55:00|8589.9|8579.9|8589.6|8579.6|8592.1|8582.1|8587.1|8577.1|171
1682510400000|2023-04-26 12:00:00|8589.4|8579.4|8578.4|8568.4|8592.9|8582.9|8578.4|8568.4|302
1682510700000|2023-04-26 12:05:00|8578.6|8568.6|8572.1|8562.1|8583.9|8573.9|8572.1|8562.1|249
1682511000000|2023-04-26 12:10:00|8571.1|8561.1|8566.6|8556.6|8573.4|8563.4|8566.1|8556.1|224
1682511300000|2023-04-26 12:15:00|8566.4|8556.4|8558.1|8548.1|8567.6|8557.6|8556.9|8546.9|224
1682511600000|2023-04-26 12:20:00|8558.4|8548.4|8558.1|8548.1|8562.6|8552.6|8556.4|8546.4|199
1682511900000|2023-04-26 12:25:00|8558.6|8548.6|8553.9|8543.9|8564.4|8554.4|8553.9|8543.9|146
1682512200000|2023-04-26 12:30:00|8553.4|8543.4|8553.9|8543.9|8561.1|8551.1|8548.1|8538.1|379
1682512500000|2023-04-26 12:35:00|8554.1|8544.1|8540.9|8530.9|8556.1|8546.1|8535.4|8525.4|344
1682512800000|2023-04-26 12:40:00|8541.1|8531.1|8544.9|8534.9|8550.9|8540.9|8534.1|8524.1|229
1682513100000|2023-04-26 12:45:00|8544.6|8534.6|8547.6|8537.6|8552.4|8542.4|8544.6|8534.6|203
1682513400000|2023-04-26 12:50:00|8547.4|8537.4|8547.9|8537.9|8550.9|8540.9|8545.9|8535.9|140
1682513700000|2023-04-26 12:55:00|8547.4|8537.4|8554.4|8544.4|8557.9|8547.9|8547.4|8537.4|219
1682514000000|2023-04-26 13:00:00|8553.4|8543.4|8577.1|8567.1|8577.9|8567.9|8553.4|8543.4|563
1682514300000|2023-04-26 13:05:00|8577.4|8567.4|8575.9|8565.9|8577.4|8567.4|8570.4|8560.4|322
1682514600000|2023-04-26 13:10:00|8576.1|8566.1|8568.4|8558.4|8576.1|8566.1|8562.4|8552.4|301
1682514900000|2023-04-26 13:15:00|8568.6|8558.6|8568.6|8558.6|8572.4|8562.4|8565.6|8555.6|258
1682515200000|2023-04-26 13:20:00|8568.4|8558.4|8590.9|8580.9|8591.9|8581.9|8567.4|8557.4|463
1682515500000|2023-04-26 13:25:00|8590.6|8580.6|8579.4|8569.4|8593.4|8583.4|8577.9|8567.9|436
1682515800000|2023-04-26 13:30:00|8578.6|8568.6|8570.9|8560.9|8582.9|8572.9|8566.9|8556.9|471
1682516100000|2023-04-26 13:35:00|8570.6|8560.6|8568.9|8558.9|8575.1|8565.1|8565.1|8555.1|477
1682516400000|2023-04-26 13:40:00|8568.6|8558.6|8558.4|8548.4|8570.1|8560.1|8557.6|8547.6|403
1682516700000|2023-04-26 13:45:00|8558.6|8548.6|8567.1|8557.1|8567.4|8557.4|8555.6|8545.6|387
1682517000000|2023-04-26 13:50:00|8566.6|8556.6|8561.6|8551.6|8570.6|8560.6|8561.6|8551.6|327
1682517300000|2023-04-26 13:55:00|8561.4|8551.4|8553.4|8543.4|8562.4|8552.4|8549.4|8539.4|336
1682517600000|2023-04-26 14:00:00|8553.1|8543.1|8556.4|8546.4|8562.1|8552.1|8548.1|8538.1|371
1682517900000|2023-04-26 14:05:00|8556.6|8546.6|8551.1|8541.1|8563.9|8553.9|8547.1|8537.1|418
1682518200000|2023-04-26 14:10:00|8550.9|8540.9|8543.9|8533.9|8551.9|8541.9|8541.1|8531.1|391
1682518500000|2023-04-26 14:15:00|8544.4|8534.4|8537.6|8527.6|8544.4|8534.4|8536.6|8526.6|345
1682518800000|2023-04-26 14:20:00|8537.4|8527.4|8540.9|8530.9|8543.6|8533.6|8534.4|8524.4|280
1682519100000|2023-04-26 14:25:00|8540.6|8530.6|8546.6|8536.6|8547.6|8537.6|8538.4|8528.4|334
1682519400000|2023-04-26 14:30:00|8546.4|8536.4|8556.4|8546.4|8563.4|8553.4|8545.4|8535.4|364
1682519700000|2023-04-26 14:35:00|8556.1|8546.1|8562.1|8552.1|8567.4|8557.4|8554.1|8544.1|351
1682520000000|2023-04-26 14:40:00|8561.9|8551.9|8555.9|8545.9|8562.6|8552.6|8552.4|8542.4|245
1682520300000|2023-04-26 14:45:00|8555.6|8545.6|8565.6|8555.6|8565.6|8555.6|8555.6|8545.6|214
1682520600000|2023-04-26 14:50:00|8565.9|8555.9|8570.4|8560.4|8577.9|8567.9|8565.9|8555.9|283
1682520900000|2023-04-26 14:55:00|8570.1|8560.1|8569.1|8559.1|8575.9|8565.9|8568.6|8558.6|334
1682521200000|2023-04-26 15:00:00|8568.9|8558.9|8572.9|8562.9|8574.1|8564.1|8563.6|8553.6|272
1682521500000|2023-04-26 15:05:00|8572.4|8562.4|8556.4|8546.4|8572.6|8562.6|8556.1|8546.1|262
1682521800000|2023-04-26 15:10:00|8556.1|8546.1|8546.9|8536.9|8557.4|8547.4|8546.9|8536.9|220
1682522100000|2023-04-26 15:15:00|8546.6|8536.6|8545.9|8535.9|8547.9|8537.9|8538.4|8528.4|264
1682522400000|2023-04-26 15:20:00|8545.6|8535.6|8540.9|8530.9|8545.6|8535.6|8540.1|8530.1|161
1682522700000|2023-04-26 15:25:00|8540.6|8530.6|8547.9|8537.9|8549.4|8539.4|8539.4|8529.4|203
1682523000000|2023-04-26 15:30:00|8547.6|8537.6|8560.6|8550.6|8560.9|8550.9|8544.9|8534.9|264
1682523300000|2023-04-26 15:35:00|8560.4|8550.4|8547.1|8537.1|8562.1|8552.1|8544.1|8534.1|228
1682523600000|2023-04-26 15:40:00|8546.9|8536.9|8558.9|8548.9|8561.6|8551.6|8546.4|8536.4|203
1682523900000|2023-04-26 15:45:00|8558.4|8548.4|8561.6|8551.6|8561.9|8551.9|8553.6|8543.6|203
1682524200000|2023-04-26 15:50:00|8561.4|8551.4|8562.1|8552.1|8565.4|8555.4|8559.1|8549.1|169
1682524500000|2023-04-26 15:55:00|8561.9|8551.9|8560.4|8550.4|8564.4|8554.4|8558.4|8548.4|159
1682524800000|2023-04-26 16:00:00|8560.1|8550.1|8560.6|8550.6|8564.1|8554.1|8557.1|8547.1|153
1682525100000|2023-04-26 16:05:00|8560.4|8550.4|8558.4|8548.4|8561.4|8551.4|8558.1|8548.1|185
1682525400000|2023-04-26 16:10:00|8558.1|8548.1|8557.1|8547.1|8559.9|8549.9|8554.4|8544.4|134
1682525700000|2023-04-26 16:15:00|8556.9|8546.9|8553.9|8543.9|8560.1|8550.1|8553.6|8543.6|112
1682526000000|2023-04-26 16:20:00|8553.6|8543.6|8549.9|8539.9|8553.9|8543.9|8546.6|8536.6|172
1682526300000|2023-04-26 16:25:00|8550.1|8540.1|8545.9|8535.9|8551.9|8541.9|8545.4|8535.4|176
1682526600000|2023-04-26 16:30:00|8546.1|8536.1|8545.4|8535.4|8548.4|8538.4|8545.1|8535.1|145
1682526900000|2023-04-26 16:35:00|8545.6|8535.6|8541.4|8531.4|8545.6|8535.6|8541.1|8531.1|221
1682527200000|2023-04-26 16:40:00|8541.6|8531.6|8543.9|8533.9|8544.1|8534.1|8539.4|8529.4|153
1682527500000|2023-04-26 16:45:00|8544.1|8534.1|8540.1|8530.1|8545.1|8535.1|8539.4|8529.4|229
1682527800000|2023-04-26 16:50:00|8540.4|8530.4|8539.6|8529.6|8543.4|8533.4|8538.1|8528.1|191
1682528100000|2023-04-26 16:55:00|8539.4|8529.4|8541|8531|8541.8|8531.8|8535.3|8525.3|243
1682528400000|2023-04-26 17:00:00|8542.1|8532.1|8551|8541|8551.1|8541.1|8539|8529|186
1682528700000|2023-04-26 17:05:00|8550.8|8540.8|8550.6|8540.6|8553.1|8543.1|8548.9|8538.9|140
1682529000000|2023-04-26 17:10:00|8550.8|8540.8|8551.1|8541.1|8551.4|8541.4|8549|8539|90
1682529300000|2023-04-26 17:15:00|8551.4|8541.4|8548.5|8538.5|8551.4|8541.4|8547|8537|122
1682529600000|2023-04-26 17:20:00|8548.8|8538.8|8540.9|8530.9|8549|8539|8538.6|8528.6|135
1682529900000|2023-04-26 17:25:00|8540.8|8530.8|8539.3|8529.3|8540.8|8530.8|8537.9|8527.9|80
1682530200000|2023-04-26 17:30:00|8538.9|8528.9|8537.8|8527.8|8542.1|8532.1|8537|8527|49
1682530500000|2023-04-26 17:35:00|8537.6|8527.6|8532.6|8522.6|8538.5|8528.5|8532.1|8522.1|55
1682530800000|2023-04-26 17:40:00|8532.9|8522.9|8529.1|8519.1|8532.9|8522.9|8528.1|8518.1|41
1682531100000|2023-04-26 17:45:00|8528.9|8518.9|8529.3|8519.3|8532.4|8522.4|8528.6|8518.6|101
1682531400000|2023-04-26 17:50:00|8529.1|8519.1|8532.3|8522.3|8533.8|8523.8|8527.4|8517.4|55
1682531700000|2023-04-26 17:55:00|8532|8522|8538.8|8518.8|8539.4|8522|8532|8516|17
1682553600000|2023-04-27 00:00:00|8524|8514|8527.8|8517.8|8527.9|8517.9|8522.1|8512.1|98
1682553900000|2023-04-27 00:05:00|8528|8518|8521.1|8511.1|8529.6|8519.6|8520.8|8510.8|119
1682554200000|2023-04-27 00:10:00|8521.5|8511.5|8522|8512|8522.8|8512.8|8519.5|8509.5|98
1682554500000|2023-04-27 00:15:00|8522.3|8512.3|8521.1|8511.1|8524|8514|8519.8|8509.8|86
1682554800000|2023-04-27 00:20:00|8520.9|8510.9|8521.1|8511.1|8523|8513|8520.8|8510.8|60
1682555100000|2023-04-27 00:25:00|8520.9|8510.9|8526.9|8516.9|8527|8517|8520.8|8510.8|102
1682555400000|2023-04-27 00:30:00|8526.8|8516.8|8528.8|8518.8|8529.4|8519.4|8524.1|8514.1|98
1682555700000|2023-04-27 00:35:00|8528.4|8518.4|8529.3|8519.3|8529.5|8519.5|8527.5|8517.5|84
1682556000000|2023-04-27 00:40:00|8529|8519|8525.5|8515.5|8529|8519|8522.8|8512.8|88
1682556300000|2023-04-27 00:45:00|8525.8|8515.8|8529.5|8519.5|8529.5|8519.5|8525|8515|74
1682556600000|2023-04-27 00:50:00|8529.8|8519.8|8533.4|8523.4|8534.1|8524.1|8528.8|8518.8|55
1682556900000|2023-04-27 00:55:00|8533.6|8523.6|8531.9|8521.9|8535|8525|8531.1|8521.1|136
1682557200000|2023-04-27 01:00:00|8531.8|8521.8|8523.5|8513.5|8535.8|8525.8|8517.9|8507.9|437
1682557500000|2023-04-27 01:05:00|8522.8|8512.8|8514.6|8504.6|8523.6|8513.6|8513.8|8503.8|310
1682557800000|2023-04-27 01:10:00|8514.5|8504.5|8520.9|8510.9|8521|8511|8514.3|8504.3|203
1682558100000|2023-04-27 01:15:00|8521.3|8511.3|8521.1|8511.1|8524.3|8514.3|8519.4|8509.4|236
1682558400000|2023-04-27 01:20:00|8520.9|8510.9|8509|8499|8521.6|8511.6|8506.5|8496.5|308
1682558700000|2023-04-27 01:25:00|8508.8|8498.8|8492.9|8482.9|8509.8|8499.8|8492.4|8482.4|358
1682559000000|2023-04-27 01:30:00|8494.4|8484.4|8505.9|8495.9|8507.3|8497.3|8492.1|8482.1|324
1682559300000|2023-04-27 01:35:00|8506.1|8496.1|8506.6|8496.6|8514.9|8504.9|8504.9|8494.9|379
1682559600000|2023-04-27 01:40:00|8506.3|8496.3|8499|8489|8507|8497|8497.3|8487.3|226
1682559900000|2023-04-27 01:45:00|8498.9|8488.9|8495|8485|8500.4|8490.4|8488.4|8478.4|330
1682560200000|2023-04-27 01:50:00|8494.8|8484.8|8484.9|8474.9|8496.3|8486.3|8481|8471|400
1682560500000|2023-04-27 01:55:00|8484.6|8474.6|8481.4|8471.4|8489.9|8479.9|8478.5|8468.5|354
1682560800000|2023-04-27 02:00:00|8481.5|8471.5|8465.5|8455.5|8485.3|8475.3|8465.5|8455.5|327
1682561100000|2023-04-27 02:05:00|8465.3|8455.3|8471|8461|8473.9|8463.9|8460.9|8450.9|416
1682561400000|2023-04-27 02:10:00|8472|8462|8489.9|8479.9|8492.8|8482.8|8471.3|8461.3|320
1682561700000|2023-04-27 02:15:00|8490.3|8480.3|8491.5|8481.5|8493.4|8483.4|8489|8479|136
1682562000000|2023-04-27 02:20:00|8491.8|8481.8|8496.3|8486.3|8497.8|8487.8|8491.8|8481.8|111
1682562300000|2023-04-27 02:25:00|8496.5|8486.5|8500|8490|8507|8497|8496.5|8486.5|144
1682562600000|2023-04-27 02:30:00|8499.3|8489.3|8499.6|8489.6|8504.1|8494.1|8494.3|8484.3|322
1682562900000|2023-04-27 02:35:00|8499.4|8489.4|8503.6|8493.6|8503.6|8493.6|8493.3|8483.3|327
1682563200000|2023-04-27 02:40:00|8503.9|8493.9|8513.5|8503.5|8517.3|8507.3|8503.9|8493.9|259
1682563500000|2023-04-27 02:45:00|8512.8|8502.8|8509|8499|8514.5|8504.5|8508.8|8498.8|248
1682563800000|2023-04-27 02:50:00|8509.3|8499.3|8508|8498|8511.8|8501.8|8504.5|8494.5|187
1682564100000|2023-04-27 02:55:00|8508.3|8498.3|8514|8504|8516.5|8506.5|8507.9|8497.9|192
1682564400000|2023-04-27 03:00:00|8513.8|8503.8|8516.1|8506.1|8518.5|8508.5|8508.4|8498.4|214
1682564700000|2023-04-27 03:05:00|8515.8|8505.8|8507.6|8497.6|8516.8|8506.8|8504.1|8494.1|266
1682565000000|2023-04-27 03:10:00|8507.9|8497.9|8513.6|8503.6|8514.3|8504.3|8506.5|8496.5|247
1682565300000|2023-04-27 03:15:00|8513.9|8503.9|8513.9|8503.9|8519.3|8509.3|8512|8502|223
1682565600000|2023-04-27 03:20:00|8513.4|8503.4|8513.1|8503.1|8518.8|8508.8|8511.6|8501.6|284
1682565900000|2023-04-27 03:25:00|8513.5|8503.5|8505.6|8495.6|8513.6|8503.6|8502|8492|234
1682566200000|2023-04-27 03:30:00|8505.8|8495.8|8503.5|8493.5|8505.8|8495.8|8500.8|8490.8|104
1682566500000|2023-04-27 03:35:00|8503|8493|8498.9|8488.9|8503|8493|8498.8|8488.8|56
1682566800000|2023-04-27 03:40:00|8499.1|8489.1|8493.5|8483.5|8499.3|8489.3|8492|8482|64
1682567100000|2023-04-27 03:45:00|8493.9|8483.9|8489|8479|8494.4|8484.4|8485.4|8475.4|119
1682567400000|2023-04-27 03:50:00|8489.3|8479.3|8492.6|8482.6|8493.3|8483.3|8487.5|8477.5|82
1682567700000|2023-04-27 03:55:00|8492|8482|8490.6|8480.6|8495|8485|8489.8|8479.8|67
1682568000000|2023-04-27 04:00:00|8490.9|8480.9|8492.5|8482.5|8493.5|8483.5|8490.9|8480.9|60
1682568300000|2023-04-27 04:05:00|8492.3|8482.3|8491.9|8481.9|8492.3|8482.3|8490.1|8480.1|37
1682568600000|2023-04-27 04:10:00|8492.1|8482.1|8494.1|8484.1|8494.4|8484.4|8491.5|8481.5|39
1682568900000|2023-04-27 04:15:00|8494.4|8484.4|8496|8486|8497.5|8487.5|8494.4|8484.4|26
1682569200000|2023-04-27 04:20:00|8496.1|8486.1|8497.3|8487.3|8497.6|8487.6|8496.1|8486.1|24
1682569500000|2023-04-27 04:25:00|8497.1|8487.1|8501.6|8491.6|8501.6|8491.6|8495.5|8485.5|45
1682569800000|2023-04-27 04:30:00|8501.9|8491.9|8502.4|8492.4|8503.9|8493.9|8499|8489|67
1682570100000|2023-04-27 04:35:00|8502.1|8492.1|8496.9|8486.9|8505.5|8495.5|8496.9|8486.9|48
1682570400000|2023-04-27 04:40:00|8497|8487|8498.5|8488.5|8500.6|8490.6|8495.4|8485.4|68
1682570700000|2023-04-27 04:45:00|8498.8|8488.8|8498.3|8488.3|8501.3|8491.3|8497.3|8487.3|46
1682571000000|2023-04-27 04:50:00|8498.4|8488.4|8507.3|8497.3|8507.4|8497.4|8498.4|8488.4|57
1682571300000|2023-04-27 04:55:00|8507.6|8497.6|8513.4|8503.4|8513.9|8503.9|8507.1|8497.1|97
1682571600000|2023-04-27 05:00:00|8513.6|8503.6|8507.6|8497.6|8516.4|8506.4|8506.1|8496.1|109
1682571900000|2023-04-27 05:05:00|8508.3|8498.3|8498.3|8488.3|8509.6|8499.6|8495.8|8485.8|90
1682572200000|2023-04-27 05:10:00|8498.1|8488.1|8507.3|8497.3|8508|8498|8498.1|8488.1|105
1682572500000|2023-04-27 05:15:00|8507.1|8497.1|8501.9|8491.9|8513.4|8503.4|8499|8489|99
1682572800000|2023-04-27 05:20:00|8502.1|8492.1|8507.4|8497.4|8508.5|8498.5|8502.1|8492.1|121
1682573100000|2023-04-27 05:25:00|8507.1|8497.1|8517.1|8507.1|8517.3|8507.3|8506.5|8496.5|148
1682573400000|2023-04-27 05:30:00|8517.3|8507.3|8541.8|8531.8|8544.5|8534.5|8517.3|8507.3|481
1682573700000|2023-04-27 05:35:00|8541.4|8531.4|8540.5|8530.5|8552.8|8542.8|8540.5|8530.5|329
1682574000000|2023-04-27 05:40:00|8541|8531|8549.6|8539.6|8549.6|8539.6|8534.3|8524.3|253
1682574300000|2023-04-27 05:45:00|8549.5|8539.5|8567.5|8557.5|8568.3|8558.3|8545.6|8535.6|430
1682574600000|2023-04-27 05:50:00|8567.3|8557.3|8561|8551|8568.8|8558.8|8558.5|8548.5|383
1682574900000|2023-04-27 05:55:00|8561.3|8551.3|8553|8543|8561.5|8551.5|8550.9|8540.9|355
1682575200000|2023-04-27 06:00:00|8552.6|8542.6|8550.5|8540.5|8554.1|8544.1|8545.8|8535.8|364
1682575500000|2023-04-27 06:05:00|8550.6|8540.6|8551.3|8541.3|8557.6|8547.6|8549.4|8539.4|301
1682575800000|2023-04-27 06:10:00|8551.1|8541.1|8554.3|8544.3|8555.5|8545.5|8548.4|8538.4|321
1682576100000|2023-04-27 06:15:00|8554.1|8544.1|8556|8546|8556.1|8546.1|8548.1|8538.1|257
1682576400000|2023-04-27 06:20:00|8555.9|8545.9|8547.8|8537.8|8557|8547|8545.1|8535.1|277
1682576700000|2023-04-27 06:25:00|8547.5|8537.5|8532.8|8522.8|8548|8538|8532.1|8522.1|349
1682577000000|2023-04-27 06:30:00|8533|8523|8524.3|8514.3|8534.6|8524.6|8523.8|8513.8|252
1682577300000|2023-04-27 06:35:00|8524|8514|8528.3|8518.3|8530.1|8520.1|8523.3|8513.3|241
1682577600000|2023-04-27 06:40:00|8528|8518|8530.4|8520.4|8530.5|8520.5|8521.1|8511.1|273
1682577900000|2023-04-27 06:45:00|8530.6|8520.6|8525|8515|8530.6|8520.6|8521.3|8511.3|260
1682578200000|2023-04-27 06:50:00|8525.3|8515.3|8524|8514|8530.6|8520.6|8522|8512|325
1682578500000|2023-04-27 06:55:00|8523.9|8513.9|8520.9|8510.9|8525|8515|8518.6|8508.6|224
1682578800000|2023-04-27 07:00:00|8519.6|8509.6|8519.4|8509.4|8531.9|8521.9|8517.4|8507.4|206
1682579100000|2023-04-27 07:05:00|8519.6|8509.6|8515.6|8505.6|8521.5|8511.5|8501.4|8491.4|347
1682579400000|2023-04-27 07:10:00|8514.9|8504.9|8519.6|8509.6|8523.1|8513.1|8510.1|8500.1|238
1682579700000|2023-04-27 07:15:00|8519.4|8509.4|8533.1|8523.1|8541.8|8531.8|8519.4|8509.4|257
1682580000000|2023-04-27 07:20:00|8533.4|8523.4|8525.4|8515.4|8533.6|8523.6|8519.4|8509.4|231
1682580300000|2023-04-27 07:25:00|8525.6|8515.6|8525.4|8515.4|8529.6|8519.6|8518.4|8508.4|203
1682580600000|2023-04-27 07:30:00|8525.6|8515.6|8518.6|8508.6|8527.1|8517.1|8509.6|8499.6|182
1682580900000|2023-04-27 07:35:00|8518.9|8508.9|8512.1|8502.1|8518.9|8508.9|8505.9|8495.9|171
1682581200000|2023-04-27 07:40:00|8512.4|8502.4|8521.4|8511.4|8525.9|8515.9|8511.6|8501.6|144
1682581500000|2023-04-27 07:45:00|8521.6|8511.6|8529.9|8519.9|8529.9|8519.9|8521.6|8511.6|181
1682581800000|2023-04-27 07:50:00|8530.1|8520.1|8520.9|8510.9|8533.9|8523.9|8520.1|8510.1|145
1682582100000|2023-04-27 07:55:00|8521.1|8511.1|8519.9|8509.9|8525.9|8515.9|8518.6|8508.6|147
1682582400000|2023-04-27 08:00:00|8520.1|8510.1|8515.1|8505.1|8523.6|8513.6|8506.9|8496.9|191
1682582700000|2023-04-27 08:05:00|8515.6|8505.6|8526.1|8516.1|8530.1|8520.1|8515.6|8505.6|192
1682583000000|2023-04-27 08:10:00|8525.6|8515.6|8539.6|8529.6|8545.6|8535.6|8523.6|8513.6|199
1682583300000|2023-04-27 08:15:00|8539.9|8529.9|8544.1|8534.1|8547.6|8537.6|8536.6|8526.6|186
1682583600000|2023-04-27 08:20:00|8543.9|8533.9|8543.4|8533.4|8547.6|8537.6|8540.6|8530.6|136
1682583900000|2023-04-27 08:25:00|8543.6|8533.6|8532.9|8522.9|8544.4|8534.4|8531.4|8521.4|131
1682584200000|2023-04-27 08:30:00|8533.1|8523.1|8531.9|8521.9|8536.4|8526.4|8530.4|8520.4|115
1682584500000|2023-04-27 08:35:00|8531.6|8521.6|8526.1|8516.1|8532.9|8522.9|8526.1|8516.1|118
1682584800000|2023-04-27 08:40:00|8525.9|8515.9|8514.6|8504.6|8525.9|8515.9|8513.9|8503.9|167
1682585100000|2023-04-27 08:45:00|8514.9|8504.9|8513.1|8503.1|8518.1|8508.1|8510.9|8500.9|135
1682585400000|2023-04-27 08:50:00|8512.9|8502.9|8522.4|8512.4|8522.4|8512.4|8512.4|8502.4|129
1682585700000|2023-04-27 08:55:00|8522.1|8512.1|8521.9|8511.9|8525.6|8515.6|8517.1|8507.1|102
1682586000000|2023-04-27 09:00:00|8521.6|8511.6|8521.9|8511.9|8524.1|8514.1|8518.1|8508.1|150
1682586300000|2023-04-27 09:05:00|8522.4|8512.4|8524.6|8514.6|8526.6|8516.6|8521.4|8511.4|136
1682586600000|2023-04-27 09:10:00|8524.9|8514.9|8512.9|8502.9|8526.6|8516.6|8512.9|8502.9|141
1682586900000|2023-04-27 09:15:00|8513.1|8503.1|8509.4|8499.4|8514.9|8504.9|8507.5|8497.5|118
1682587200000|2023-04-27 09:20:00|8509.6|8499.6|8503.4|8493.4|8513.4|8503.4|8503.1|8493.1|97
1682587500000|2023-04-27 09:25:00|8503.9|8493.9|8496.9|8486.9|8503.9|8493.9|8495.4|8485.4|131
1682587800000|2023-04-27 09:30:00|8496.6|8486.6|8495.4|8485.4|8501.6|8491.6|8494.4|8484.4|124
1682588100000|2023-04-27 09:35:00|8495.1|8485.1|8496.9|8486.9|8497.1|8487.1|8489.9|8479.9|115
1682588400000|2023-04-27 09:40:00|8496.6|8486.6|8489.1|8479.1|8498.4|8488.4|8489.1|8479.1|132
1682588700000|2023-04-27 09:45:00|8489.4|8479.4|8493.1|8483.1|8496.1|8486.1|8488.9|8478.9|126
1682589000000|2023-04-27 09:50:00|8493.4|8483.4|8475.9|8465.9|8493.4|8483.4|8475.6|8465.6|135
1682589300000|2023-04-27 09:55:00|8475.6|8465.6|8488.6|8478.6|8488.6|8478.6|8472.4|8462.4|140
1682589600000|2023-04-27 10:00:00|8488.4|8478.4|8494.6|8484.6|8494.9|8484.9|8484.6|8474.6|161
1682589900000|2023-04-27 10:05:00|8494.4|8484.4|8491.4|8481.4|8494.6|8484.6|8484.6|8474.6|147
1682590200000|2023-04-27 10:10:00|8491.6|8481.6|8484.6|8474.6|8492.1|8482.1|8484.4|8474.4|109
1682590500000|2023-04-27 10:15:00|8484.9|8474.9|8485.1|8475.1|8487.4|8477.4|8482.9|8472.9|92
1682590800000|2023-04-27 10:20:00|8484.9|8474.9|8488.4|8478.4|8489.4|8479.4|8482.9|8472.9|93
1682591100000|2023-04-27 10:25:00|8488.1|8478.1|8475.6|8465.6|8488.1|8478.1|8472.9|8462.9|132
1682591400000|2023-04-27 10:30:00|8475.9|8465.9|8475.1|8465.1|8485.9|8475.9|8474.6|8464.6|176
1682591700000|2023-04-27 10:35:00|8475.4|8465.4|8480.4|8470.4|8481.4|8471.4|8473.4|8463.4|136
1682592000000|2023-04-27 10:40:00|8480.1|8470.1|8477.1|8467.1|8480.4|8470.4|8475.6|8465.6|102
1682592300000|2023-04-27 10:45:00|8477.6|8467.6|8480.6|8470.6|8480.9|8470.9|8466.6|8456.6|181
1682592600000|2023-04-27 10:50:00|8480.9|8470.9|8484.4|8474.4|8484.9|8474.9|8478.4|8468.4|134
1682592900000|2023-04-27 10:55:00|8484.6|8474.6|8493.6|8483.6|8496.1|8486.1|8484.6|8474.6|130
1682593200000|2023-04-27 11:00:00|8493.4|8483.4|8493.6|8483.6|8497.1|8487.1|8491.1|8481.1|188
1682593500000|2023-04-27 11:05:00|8493.4|8483.4|8493.4|8483.4|8497.6|8487.6|8491.4|8481.4|140
1682593800000|2023-04-27 11:10:00|8493.6|8483.6|8501.1|8491.1|8501.6|8491.6|8493.4|8483.4|123
1682594100000|2023-04-27 11:15:00|8500.9|8490.9|8496.4|8486.4|8501.1|8491.1|8492.1|8482.1|154
1682594400000|2023-04-27 11:20:00|8496.1|8486.1|8500.1|8490.1|8503.6|8493.6|8495.4|8485.4|153
1682594700000|2023-04-27 11:25:00|8500.4|8490.4|8507.1|8497.1|8510.1|8500.1|8496.1|8486.1|123
1682595000000|2023-04-27 11:30:00|8507.4|8497.4|8494.6|8484.6|8514.9|8504.9|8494.1|8484.1|281
1682595300000|2023-04-27 11:35:00|8494.9|8484.9|8499.6|8489.6|8499.9|8489.9|8493|8483|186
1682595600000|2023-04-27 11:40:00|8498.6|8488.6|8489.6|8479.6|8498.6|8488.6|8486.4|8476.4|161
1682595900000|2023-04-27 11:45:00|8489.4|8479.4|8484.1|8474.1|8490.1|8480.1|8480.9|8470.9|140
1682596200000|2023-04-27 11:50:00|8483.9|8473.9|8490.9|8480.9|8494.1|8484.1|8481.9|8471.9|220
1682596500000|2023-04-27 11:55:00|8491.1|8481.1|8492.9|8482.9|8494.9|8484.9|8488.9|8478.9|200
1682596800000|2023-04-27 12:00:00|8493.4|8483.4|8484.6|8474.6|8497.6|8487.6|8480.6|8470.6|231
1682597100000|2023-04-27 12:05:00|8484.9|8474.9|8495.9|8485.9|8497.4|8487.4|8484.9|8474.9|265
1682597400000|2023-04-27 12:10:00|8495.6|8485.6|8481.6|8471.6|8495.6|8485.6|8481.1|8471.1|235
1682597700000|2023-04-27 12:15:00|8482.6|8472.6|8481.6|8471.6|8485.9|8475.9|8478.4|8468.4|151
1682598000000|2023-04-27 12:20:00|8481.4|8471.4|8480.4|8470.4|8485.6|8475.6|8478.6|8468.6|197
1682598300000|2023-04-27 12:25:00|8481.1|8471.1|8498.1|8488.1|8502.1|8492.1|8480.6|8470.6|205
1682598600000|2023-04-27 12:30:00|8497.6|8487.6|8494.6|8484.6|8508.5|8498.5|8480.1|8460.1|714
1682598900000|2023-04-27 12:35:00|8493.9|8483.9|8492.6|8482.6|8497.1|8487.1|8475.8|8465.8|574
1682599200000|2023-04-27 12:40:00|8492.4|8482.4|8482.9|8472.9|8505.6|8495.6|8477.6|8467.6|508
1682599500000|2023-04-27 12:45:00|8482.6|8472.6|8501.4|8491.4|8505.4|8495.4|8480.9|8470.9|399
1682599800000|2023-04-27 12:50:00|8502.1|8492.1|8486.6|8476.6|8502.1|8492.1|8484.1|8474.1|341
1682600100000|2023-04-27 12:55:00|8486.4|8476.4|8490.6|8480.6|8490.6|8480.6|8480.1|8470.1|391
1682600400000|2023-04-27 13:00:00|8490.1|8480.1|8483.1|8473.1|8493.9|8483.9|8477.4|8467.4|598
1682600700000|2023-04-27 13:05:00|8482.9|8472.9|8482.4|8472.4|8493.4|8483.4|8476.4|8466.4|475
1682601000000|2023-04-27 13:10:00|8481.6|8471.6|8477.1|8467.1|8484.1|8474.1|8473.9|8463.9|370
1682601300000|2023-04-27 13:15:00|8476.9|8466.9|8462.1|8452.1|8477.6|8467.6|8456.6|8446.6|447
1682601600000|2023-04-27 13:20:00|8461.9|8451.9|8464.9|8454.9|8473.6|8463.6|8461.6|8451.6|375
1682601900000|2023-04-27 13:25:00|8464.6|8454.6|8462.6|8452.6|8468.1|8458.1|8455.4|8445.4|376
1682602200000|2023-04-27 13:30:00|8462.9|8452.9|8463.4|8453.4|8473.9|8463.9|8458.1|8448.1|533
1682602500000|2023-04-27 13:35:00|8463.1|8453.1|8444.6|8434.6|8463.9|8453.9|8443.6|8433.6|482
1682602800000|2023-04-27 13:40:00|8444.4|8434.4|8440.6|8430.6|8446.6|8436.6|8438.1|8428.1|474
1682603100000|2023-04-27 13:45:00|8440.9|8430.9|8438.9|8428.9|8446.6|8436.6|8432.4|8422.4|457
1682603400000|2023-04-27 13:50:00|8439.1|8429.1|8461.9|8451.9|8463.1|8453.1|8438.9|8428.9|428
1682603700000|2023-04-27 13:55:00|8462.1|8452.1|8472.9|8462.9|8476.9|8466.9|8459.6|8449.6|386
1682604000000|2023-04-27 14:00:00|8472.4|8462.4|8489.4|8479.4|8489.4|8479.4|8472.4|8462.4|570
1682604300000|2023-04-27 14:05:00|8489.6|8479.6|8486.1|8476.1|8491.1|8481.1|8483.1|8473.1|416
1682604600000|2023-04-27 14:10:00|8485.9|8475.9|8516.9|8506.9|8516.9|8506.9|8485.9|8475.9|453
1682604900000|2023-04-27 14:15:00|8516.1|8506.1|8497.9|8487.9|8526.9|8516.9|8497.9|8487.9|530
1682605200000|2023-04-27 14:20:00|8496.4|8486.4|8512.9|8502.9|8516.1|8506.1|8494.9|8484.9|408
1682605500000|2023-04-27 14:25:00|8512.6|8502.6|8514.1|8504.1|8515.1|8505.1|8499.6|8489.6|399
1682605800000|2023-04-27 14:30:00|8513.9|8503.9|8487.1|8477.1|8513.9|8503.9|8486.6|8476.6|397
1682606100000|2023-04-27 14:35:00|8485.6|8475.6|8501.4|8491.4|8503.9|8493.9|8483.1|8473.1|320
1682606400000|2023-04-27 14:40:00|8501.1|8491.1|8496.9|8486.9|8504.6|8494.6|8491.1|8481.1|300
1682606700000|2023-04-27 14:45:00|8496.6|8486.6|8514.9|8504.9|8516.9|8506.9|8492.4|8482.4|378
1682607000000|2023-04-27 14:50:00|8515.1|8505.1|8525.6|8515.6|8525.9|8515.9|8505.1|8495.1|323
1682607300000|2023-04-27 14:55:00|8524.1|8514.1|8521.1|8511.1|8527.4|8517.4|8516.4|8506.4|331
1682607600000|2023-04-27 15:00:00|8522.4|8512.4|8536.4|8526.4|8540.9|8530.9|8514.1|8504.1|356
1682607900000|2023-04-27 15:05:00|8536.6|8526.6|8533.9|8523.9|8538.6|8528.6|8525.1|8515.1|340
1682608200000|2023-04-27 15:10:00|8533.4|8523.4|8538.4|8528.4|8538.9|8528.9|8530.6|8520.6|292
1682608500000|2023-04-27 15:15:00|8539.6|8529.6|8531.6|8521.6|8539.9|8529.9|8530.6|8520.6|248
1682608800000|2023-04-27 15:20:00|8531.9|8521.9|8552.9|8542.9|8555.4|8545.4|8531.9|8521.9|317
1682609100000|2023-04-27 15:25:00|8552.4|8542.4|8585.1|8575.1|8588.9|8578.9|8552.4|8542.4|481
1682609400000|2023-04-27 15:30:00|8586.5|8576.5|8581.9|8571.9|8592.9|8582.9|8572.1|8562.1|448
1682609700000|2023-04-27 15:35:00|8583.1|8573.1|8579.1|8569.1|8584.9|8574.9|8569.9|8559.9|249
1682610000000|2023-04-27 15:40:00|8579.6|8569.6|8574.6|8564.6|8582.1|8572.1|8572.1|8562.1|205
1682610300000|2023-04-27 15:45:00|8574.9|8564.9|8596.1|8586.1|8605.9|8595.9|8573.9|8563.9|310
1682610600000|2023-04-27 15:50:00|8596.4|8586.4|8584.6|8574.6|8596.4|8586.4|8582.1|8572.1|276
1682610900000|2023-04-27 15:55:00|8585.1|8575.1|8580.6|8570.6|8585.4|8575.4|8578.9|8568.9|266
1682611200000|2023-04-27 16:00:00|8580.4|8570.4|8581.9|8571.9|8584.4|8574.4|8576.4|8566.4|302
1682611500000|2023-04-27 16:05:00|8582.1|8572.1|8572.4|8562.4|8582.1|8572.1|8570.6|8560.6|214
1682611800000|2023-04-27 16:10:00|8572.6|8562.6|8563.1|8553.1|8577.4|8567.4|8562.1|8552.1|188
1682612100000|2023-04-27 16:15:00|8563.4|8553.4|8558.4|8548.4|8564.4|8554.4|8557.9|8547.9|153
1682612400000|2023-04-27 16:20:00|8558.1|8548.1|8557.1|8547.1|8558.6|8548.6|8554.6|8544.6|99
1682612700000|2023-04-27 16:25:00|8557.4|8547.4|8563.9|8553.9|8564.6|8554.6|8555.9|8545.9|106
1682613000000|2023-04-27 16:30:00|8563.6|8553.6|8567.1|8557.1|8568.1|8558.1|8561.4|8551.4|135
1682613300000|2023-04-27 16:35:00|8567.4|8557.4|8569.6|8559.6|8571.4|8561.4|8566.4|8556.4|170
1682613600000|2023-04-27 16:40:00|8569.9|8559.9|8573.4|8563.4|8574.4|8564.4|8569.1|8559.1|189
1682613900000|2023-04-27 16:45:00|8573.6|8563.6|8567.4|8557.4|8573.9|8563.9|8563.9|8553.9|107
1682614200000|2023-04-27 16:50:00|8567.6|8557.6|8567.1|8557.1|8572.4|8562.4|8564.6|8554.6|114
1682614500000|2023-04-27 16:55:00|8567.6|8557.6|8570.6|8560.6|8573.3|8563.3|8566.4|8556.4|273
1682614800000|2023-04-27 17:00:00|8570.9|8560.9|8574.5|8564.5|8574.5|8564.5|8567.6|8557.6|160
1682615100000|2023-04-27 17:05:00|8574.8|8564.8|8577.6|8567.6|8577.6|8567.6|8573.8|8563.8|154
1682615400000|2023-04-27 17:10:00|8577.9|8567.9|8585.3|8575.3|8586.3|8576.3|8577.9|8567.9|113
1682615700000|2023-04-27 17:15:00|8585.8|8575.8|8587|8577|8591.6|8581.6|8584.5|8574.5|171
1682616000000|2023-04-27 17:20:00|8586.8|8576.8|8585.3|8575.3|8588.4|8578.4|8584.3|8574.3|161
1682616300000|2023-04-27 17:25:00|8585|8575|8591.4|8581.4|8591.8|8581.8|8585|8575|138
1682616600000|2023-04-27 17:30:00|8591.8|8581.8|8594.8|8584.8|8595.5|8585.5|8591|8581|129
1682616900000|2023-04-27 17:35:00|8594.5|8584.5|8590.8|8580.8|8595.8|8585.8|8590.8|8580.8|90
1682617200000|2023-04-27 17:40:00|8590.9|8580.9|8586.9|8576.9|8591.4|8581.4|8585.1|8575.1|95
1682617500000|2023-04-27 17:45:00|8586.4|8576.4|8594.1|8584.1|8599.3|8589.3|8586.4|8576.4|159
1682617800000|2023-04-27 17:50:00|8594|8584|8596.5|8586.5|8597|8587|8591.1|8581.1|144
1682618100000|2023-04-27 17:55:00|8596.6|8586.6|8605.5|8585.5|8605.5|8586.6|8596.1|8580.1|27
1682640000000|2023-04-28 00:00:00|8584.5|8574.5|8582.8|8572.8|8585.8|8575.8|8579.6|8569.6|33
1682640300000|2023-04-28 00:05:00|8583|8573|8576.6|8566.6|8583.3|8573.3|8576|8566|67
1682640600000|2023-04-28 00:10:00|8576.9|8566.9|8581.9|8571.9|8582.5|8572.5|8576.6|8566.6|49
1682640900000|2023-04-28 00:15:00|8582|8572|8579.9|8569.9|8583.5|8573.5|8579.9|8569.9|53
1682641200000|2023-04-28 00:20:00|8580.3|8570.3|8587.5|8577.5|8588.3|8578.3|8580.1|8570.1|141
1682641500000|2023-04-28 00:25:00|8587.8|8577.8|8586.8|8576.8|8587.8|8577.8|8583.4|8573.4|163
1682641800000|2023-04-28 00:30:00|8587|8577|8587.6|8577.6|8595.4|8585.4|8585.4|8575.4|87
1682642100000|2023-04-28 00:35:00|8587.1|8577.1|8585.5|8575.5|8590.4|8580.4|8583.6|8573.6|88
1682642400000|2023-04-28 00:40:00|8585.8|8575.8|8586.3|8576.3|8586.5|8576.5|8582.5|8572.5|51
1682642700000|2023-04-28 00:45:00|8586|8576|8583.8|8573.8|8586.9|8576.9|8583.5|8573.5|63
1682643000000|2023-04-28 00:50:00|8583.5|8573.5|8583.8|8573.8|8585.1|8575.1|8581.3|8571.3|118
1682643300000|2023-04-28 00:55:00|8583.9|8573.9|8581.4|8571.4|8584.1|8574.1|8578.6|8568.6|88
1682643600000|2023-04-28 01:00:00|8581.1|8571.1|8580.6|8570.6|8590|8580|8572|8562|327
1682643900000|2023-04-28 01:05:00|8580.9|8570.9|8572.9|8562.9|8585.1|8575.1|8572.8|8562.8|270
1682644200000|2023-04-28 01:10:00|8573.1|8563.1|8585.1|8575.1|8585.8|8575.8|8573.1|8563.1|207
1682644500000|2023-04-28 01:15:00|8584.9|8574.9|8577.3|8567.3|8585.9|8575.9|8576.3|8566.3|207
1682644800000|2023-04-28 01:20:00|8577.6|8567.6|8574.5|8564.5|8580|8570|8573.3|8563.3|187
1682645100000|2023-04-28 01:25:00|8573.9|8563.9|8578.3|8568.3|8580|8570|8570.3|8560.3|171
1682645400000|2023-04-28 01:30:00|8578.5|8568.5|8590.6|8580.6|8594|8584|8578.5|8568.5|407
1682645700000|2023-04-28 01:35:00|8590.8|8580.8|8601.1|8591.1|8602.9|8592.9|8590.8|8580.8|326
1682646000000|2023-04-28 01:40:00|8601.4|8591.4|8615.9|8605.9|8617.5|8607.5|8596.8|8586.8|335
1682646300000|2023-04-28 01:45:00|8615.8|8605.8|8638|8628|8647.8|8633.9|8612.3|8602.3|422
1682646600000|2023-04-28 01:50:00|8637|8627|8636|8626|8640.8|8630.8|8628.6|8618.6|388
1682646900000|2023-04-28 01:55:00|8636.1|8626.1|8636.8|8626.8|8642.3|8632.3|8631.3|8621.3|363
1682647200000|2023-04-28 02:00:00|8636.5|8626.5|8626.4|8616.4|8636.8|8626.8|8624.6|8614.6|354
1682647500000|2023-04-28 02:05:00|8626.3|8616.3|8620|8610|8628.4|8618.4|8619.8|8609.8|259
1682647800000|2023-04-28 02:10:00|8619.8|8609.8|8618.3|8608.3|8623.4|8613.4|8616.5|8606.5|173
1682648100000|2023-04-28 02:15:00|8618|8608|8615.8|8605.8|8618|8608|8613.6|8603.6|81
1682648400000|2023-04-28 02:20:00|8615.5|8605.5|8616.8|8606.8|8618.8|8608.8|8612.8|8602.8|64
1682648700000|2023-04-28 02:25:00|8616.5|8606.5|8612.9|8602.9|8616.6|8606.6|8610.9|8600.9|70
1682649000000|2023-04-28 02:30:00|8612.6|8602.6|8623|8613|8624.6|8614.6|8610.3|8600.3|241
1682649300000|2023-04-28 02:35:00|8623.6|8613.6|8622.3|8612.3|8626.9|8616.9|8622.1|8612.1|120
1682649600000|2023-04-28 02:40:00|8622.5|8612.5|8620.1|8610.1|8628.4|8618.4|8619.3|8609.3|145
1682649900000|2023-04-28 02:45:00|8620|8610|8615.6|8605.6|8622|8612|8612.5|8602.5|116
1682650200000|2023-04-28 02:50:00|8615.9|8605.9|8621.4|8611.4|8622.1|8612.1|8615.9|8605.9|107
1682650500000|2023-04-28 02:55:00|8621.1|8611.1|8622.4|8612.4|8624.6|8614.6|8618.6|8608.6|121
1682650800000|2023-04-28 03:00:00|8621.9|8611.9|8626.6|8616.6|8631.9|8621.9|8618.1|8608.1|196
1682651100000|2023-04-28 03:05:00|8626.4|8616.4|8617.4|8607.4|8628.4|8618.4|8613.3|8603.3|193
1682651400000|2023-04-28 03:10:00|8617.8|8607.8|8618.9|8608.9|8621.6|8611.6|8614.8|8604.8|174
1682651700000|2023-04-28 03:15:00|8619|8609|8620|8610|8622.5|8612.5|8617.5|8607.5|165
1682652000000|2023-04-28 03:20:00|8619.8|8609.8|8614.1|8604.1|8623.5|8613.5|8612|8602|179
1682652300000|2023-04-28 03:25:00|8614.4|8604.4|8622.5|8612.5|8623.1|8613.1|8612.6|8602.6|210
1682652600000|2023-04-28 03:30:00|8623.3|8613.3|8624.5|8614.5|8625.1|8615.1|8621.8|8611.8|96
1682652900000|2023-04-28 03:35:00|8624.4|8614.4|8630.4|8620.4|8631.6|8621.6|8623.5|8613.5|121
1682653200000|2023-04-28 03:40:00|8630.5|8620.5|8632.9|8622.9|8634.6|8624.6|8627.8|8617.8|99
1682653500000|2023-04-28 03:45:00|8632.6|8622.6|8632.5|8622.5|8633.6|8623.6|8630|8620|55
1682653800000|2023-04-28 03:50:00|8632.3|8622.3|8629|8619|8632.3|8622.3|8629|8619|49
1682654100000|2023-04-28 03:55:00|8628.1|8618.1|8625|8615|8628.1|8618.1|8625|8615|35
1682654400000|2023-04-28 04:00:00|8624.8|8614.8|8621|8611|8629.6|8619.6|8619.6|8609.6|221
1682654700000|2023-04-28 04:05:00|8620.8|8610.8|8624.9|8614.9|8625.8|8615.8|8618|8608|195
1682655000000|2023-04-28 04:10:00|8624.6|8614.6|8621.3|8611.3|8627.8|8617.8|8621.3|8611.3|164
1682655300000|2023-04-28 04:15:00|8621.4|8611.4|8621.6|8611.6|8623.6|8613.6|8621.1|8611.1|130
1682655600000|2023-04-28 04:20:00|8621.9|8611.9|8622.9|8612.9|8623.8|8613.8|8621.6|8611.6|95
1682655900000|2023-04-28 04:25:00|8622.6|8612.6|8615.1|8605.1|8622.6|8612.6|8611.6|8601.6|134
1682656200000|2023-04-28 04:30:00|8614.6|8604.6|8613.8|8603.8|8618.3|8608.3|8612.4|8602.4|95
1682656500000|2023-04-28 04:35:00|8613.5|8603.5|8613.9|8603.9|8615.4|8605.4|8611.6|8601.6|77
1682656800000|2023-04-28 04:40:00|8613.5|8603.5|8612.8|8602.8|8613.5|8603.5|8611.4|8601.4|70
1682657100000|2023-04-28 04:45:00|8613|8603|8615.9|8605.9|8615.9|8605.9|8612.3|8602.3|60
1682657400000|2023-04-28 04:50:00|8615.8|8605.8|8614.8|8604.8|8617.3|8607.3|8614.5|8604.5|71
1682657700000|2023-04-28 04:55:00|8615|8605|8614.5|8604.5|8618|8608|8614.3|8604.3|68
1682658000000|2023-04-28 05:00:00|8614.3|8604.3|8606.6|8596.6|8614.3|8604.3|8605.6|8595.6|106
1682658300000|2023-04-28 05:05:00|8606.4|8596.4|8603.8|8593.8|8608.4|8598.4|8602.5|8592.5|95
1682658600000|2023-04-28 05:10:00|8603.4|8593.4|8604.3|8594.3|8606.6|8596.6|8603|8593|112
1682658900000|2023-04-28 05:15:00|8604|8594|8608.8|8598.8|8612.4|8602.4|8602.3|8592.3|119
1682659200000|2023-04-28 05:20:00|8608.5|8598.5|8604.8|8594.8|8608.5|8598.5|8600.4|8590.4|105
1682659500000|2023-04-28 05:25:00|8605|8595|8610.1|8600.1|8611|8601|8605|8595|99
1682659800000|2023-04-28 05:30:00|8610.3|8600.3|8624.8|8614.8|8628|8618|8608.3|8598.3|328
1682660100000|2023-04-28 05:35:00|8624.5|8614.5|8628|8618|8630.5|8620.5|8619.6|8609.6|314
1682660400000|2023-04-28 05:40:00|8627.8|8617.8|8619.1|8609.1|8627.8|8617.8|8618.4|8608.4|282
1682660700000|2023-04-28 05:45:00|8619|8609|8615.4|8605.4|8622.8|8612.8|8615.4|8605.4|219
1682661000000|2023-04-28 05:50:00|8615.1|8605.1|8605|8595|8616|8606|8602.4|8592.4|330
1682661300000|2023-04-28 05:55:00|8604.9|8594.9|8610.3|8600.3|8610.5|8600.5|8602.4|8592.4|243
1682661600000|2023-04-28 06:00:00|8609.9|8599.9|8609.1|8599.1|8610.1|8600.1|8601.4|8591.4|278
1682661900000|2023-04-28 06:05:00|8608.9|8598.9|8606.9|8596.9|8610|8600|8603.4|8593.4|224
1682662200000|2023-04-28 06:10:00|8607.3|8597.3|8600|8590|8608|8598|8599.6|8589.6|257
1682662500000|2023-04-28 06:15:00|8600.3|8590.3|8599.5|8589.5|8602|8592|8596.9|8586.9|254
1682662800000|2023-04-28 06:20:00|8599.3|8589.3|8608|8598|8609.3|8599.3|8597.4|8587.4|331
1682663100000|2023-04-28 06:25:00|8607.6|8597.6|8598.9|8588.9|8608.5|8598.5|8598.9|8588.9|289
1682663400000|2023-04-28 06:30:00|8598.8|8588.8|8603.6|8593.6|8604.6|8594.6|8597|8587|246
1682663700000|2023-04-28 06:35:00|8603.8|8593.8|8612|8602|8613.8|8603.8|8603.4|8593.4|281
1682664000000|2023-04-28 06:40:00|8611.8|8601.8|8607.5|8597.5|8614.1|8604.1|8606.1|8596.1|295
1682664300000|2023-04-28 06:45:00|8607.8|8597.8|8623.6|8613.6|8623.6|8613.6|8605.3|8595.3|419
1682664600000|2023-04-28 06:50:00|8623.5|8613.5|8639.4|8629.4|8643|8633|8621.6|8611.6|433
1682664900000|2023-04-28 06:55:00|8639.6|8629.6|8618.9|8598.9|8640|8630|8616.6|8598.9|429
1682665200000|2023-04-28 07:00:00|8613.9|8603.9|8606.1|8596.1|8613.9|8603.9|8597.6|8587.6|346
1682665500000|2023-04-28 07:05:00|8606.4|8596.4|8592.9|8582.9|8607.4|8597.4|8585.6|8575.6|304
1682665800000|2023-04-28 07:10:00|8592.6|8582.6|8584.4|8574.4|8594.6|8584.6|8580.9|8570.9|264
1682666100000|2023-04-28 07:15:00|8584.6|8574.6|8587.1|8577.1|8587.9|8577.9|8568.6|8558.6|340
1682666400000|2023-04-28 07:20:00|8586.9|8576.9|8583.1|8573.1|8587.4|8577.4|8578.6|8568.6|303
1682666700000|2023-04-28 07:25:00|8582.9|8572.9|8576.4|8566.4|8583.9|8573.9|8572.6|8562.6|245
1682667000000|2023-04-28 07:30:00|8576.6|8566.6|8577.6|8567.6|8580.9|8570.9|8574.6|8564.6|217
1682667300000|2023-04-28 07:35:00|8578.6|8568.6|8574.6|8564.6|8579.1|8569.1|8560.1|8550.1|235
1682667600000|2023-04-28 07:40:00|8574.9|8564.9|8572.9|8562.9|8578.9|8568.9|8569.9|8559.9|199
1682667900000|2023-04-28 07:45:00|8572.6|8562.6|8579.4|8569.4|8581.4|8571.4|8566.6|8556.6|218
1682668200000|2023-04-28 07:50:00|8580.1|8570.1|8575.1|8565.1|8580.9|8570.9|8571.9|8561.9|131
1682668500000|2023-04-28 07:55:00|8574.9|8564.9|8568.4|8558.4|8576.9|8566.9|8564.4|8554.4|206
1682668800000|2023-04-28 08:00:00|8568.9|8558.9|8553.9|8543.9|8571.4|8561.4|8551.4|8541.4|309
1682669100000|2023-04-28 08:05:00|8554.1|8544.1|8545.9|8535.9|8555.9|8545.9|8543.4|8533.4|279
1682669400000|2023-04-28 08:10:00|8545.6|8535.6|8537.6|8527.6|8553.4|8543.4|8535.9|8525.9|267
1682669700000|2023-04-28 08:15:00|8537.4|8527.4|8536.1|8526.1|8546.9|8536.9|8531.1|8521.1|248
1682670000000|2023-04-28 08:20:00|8536.4|8526.4|8532.6|8522.6|8538.4|8528.4|8531.4|8521.4|179
1682670300000|2023-04-28 08:25:00|8532.4|8522.4|8536.4|8526.4|8538.4|8528.4|8530.9|8520.9|154
1682670600000|2023-04-28 08:30:00|8536.1|8526.1|8543.6|8533.6|8549.6|8539.6|8533.1|8523.1|215
1682670900000|2023-04-28 08:35:00|8543.9|8533.9|8542.9|8532.9|8548.6|8538.6|8540.1|8530.1|241
1682671200000|2023-04-28 08:40:00|8543.1|8533.1|8539.6|8529.6|8548.9|8538.9|8536.9|8526.9|164
1682671500000|2023-04-28 08:45:00|8539.4|8529.4|8540.1|8530.1|8541.6|8531.6|8537.9|8527.9|148
1682671800000|2023-04-28 08:50:00|8539.9|8529.9|8541.6|8531.6|8543.1|8533.1|8534.9|8524.9|162
1682672100000|2023-04-28 08:55:00|8541.4|8531.4|8544.9|8534.9|8544.9|8534.9|8531.9|8521.9|172
1682672400000|2023-04-28 09:00:00|8545.1|8535.1|8546.9|8536.9|8547.1|8537.1|8535.9|8525.9|189
1682672700000|2023-04-28 09:05:00|8547.1|8537.1|8538.6|8528.6|8550.1|8540.1|8537.6|8527.6|211
1682673000000|2023-04-28 09:10:00|8538.4|8528.4|8553.1|8543.1|8553.9|8543.9|8537.9|8527.9|160
1682673300000|2023-04-28 09:15:00|8552.9|8542.9|8571.9|8561.9|8572.1|8562.1|8551.4|8541.4|229
1682673600000|2023-04-28 09:20:00|8571.6|8561.6|8571.6|8561.6|8573.4|8563.4|8565.9|8555.9|195
1682673900000|2023-04-28 09:25:00|8572.1|8562.1|8582.6|8572.6|8588.1|8578.1|8572.1|8562.1|218
1682674200000|2023-04-28 09:30:00|8582.4|8572.4|8576.4|8566.4|8586.6|8576.6|8574.6|8564.6|175
1682674500000|2023-04-28 09:35:00|8576.6|8566.6|8576.1|8566.1|8579.4|8569.4|8571.9|8561.9|134
1682674800000|2023-04-28 09:40:00|8575.9|8565.9|8571.4|8561.4|8576.1|8566.1|8567.6|8557.6|128
1682675100000|2023-04-28 09:45:00|8571.1|8561.1|8572.9|8562.9|8577.9|8567.9|8567.1|8557.1|154
1682675400000|2023-04-28 09:50:00|8572.6|8562.6|8568.6|8558.6|8575.1|8565.1|8567.6|8557.6|137
1682675700000|2023-04-28 09:55:00|8568.4|8558.4|8574.1|8564.1|8575.6|8565.6|8567.4|8557.4|167
1682676000000|2023-04-28 10:00:00|8573.9|8563.9|8582.1|8572.1|8585.4|8575.4|8568.9|8558.9|165
1682676300000|2023-04-28 10:05:00|8581.4|8571.4|8585.9|8575.9|8585.9|8575.9|8575.4|8565.4|161
1682676600000|2023-04-28 10:10:00|8585.6|8575.6|8597.9|8587.9|8600.9|8590.9|8582.9|8572.9|152
1682676900000|2023-04-28 10:15:00|8597.6|8587.6|8598.4|8588.4|8601.6|8591.6|8591.6|8581.6|132
1682677200000|2023-04-28 10:20:00|8598.6|8588.6|8602.1|8592.1|8607.9|8597.9|8596.4|8586.4|166
1682677500000|2023-04-28 10:25:00|8602.4|8592.4|8604.4|8594.4|8612.9|8602.9|8600.1|8590.1|164
1682677800000|2023-04-28 10:30:00|8604.1|8594.1|8596.6|8586.6|8606.1|8596.1|8593.4|8583.4|160
1682678100000|2023-04-28 10:35:00|8596.4|8586.4|8592.4|8582.4|8598.4|8588.4|8591.9|8581.9|116
1682678400000|2023-04-28 10:40:00|8592.1|8582.1|8588.9|8578.9|8592.6|8582.6|8585.1|8575.1|139
1682678700000|2023-04-28 10:45:00|8588.6|8578.6|8586.6|8576.6|8588.6|8578.6|8583.1|8573.1|116
1682679000000|2023-04-28 10:50:00|8586.4|8576.4|8581.9|8571.9|8586.9|8576.9|8581.6|8571.6|111
1682679300000|2023-04-28 10:55:00|8582.4|8572.4|8579.4|8569.4|8584.1|8574.1|8577.6|8567.6|146
1682679600000|2023-04-28 11:00:00|8578.9|8568.9|8577.9|8567.9|8581.4|8571.4|8574.1|8564.1|161
1682679900000|2023-04-28 11:05:00|8578.1|8568.1|8582.1|8572.1|8586.4|8576.4|8578.1|8568.1|136
1682680200000|2023-04-28 11:10:00|8581.9|8571.9|8581.4|8571.4|8583.9|8573.9|8577.6|8567.6|110
1682680500000|2023-04-28 11:15:00|8581.1|8571.1|8604.4|8594.4|8605.9|8595.9|8581.1|8571.1|191
1682680800000|2023-04-28 11:20:00|8603.9|8593.9|8602.4|8592.4|8613.4|8603.4|8598.1|8588.1|201
1682681100000|2023-04-28 11:25:00|8602.6|8592.6|8614.9|8604.9|8619.1|8609.1|8602.4|8592.4|187
1682681400000|2023-04-28 11:30:00|8614.6|8604.6|8597.4|8587.4|8614.6|8604.6|8595.6|8585.6|272
1682681700000|2023-04-28 11:35:00|8597.1|8587.1|8595.9|8585.9|8600.6|8590.6|8592.1|8582.1|191
1682682000000|2023-04-28 11:40:00|8596.1|8586.1|8594.1|8584.1|8598.4|8588.4|8590.4|8580.4|136
1682682300000|2023-04-28 11:45:00|8595.6|8585.6|8609.4|8599.4|8610.9|8600.9|8595.6|8585.6|146
1682682600000|2023-04-28 11:50:00|8609.6|8599.6|8616.4|8606.4|8618.4|8608.4|8608.1|8598.1|199
1682682900000|2023-04-28 11:55:00|8616.6|8606.6|8619.6|8609.6|8626.9|8616.9|8615.9|8605.9|276
1682683200000|2023-04-28 12:00:00|8620.4|8610.4|8601.1|8591.1|8621.4|8611.4|8600.1|8590.1|251
1682683500000|2023-04-28 12:05:00|8600.9|8590.9|8582.1|8572.1|8603.9|8593.9|8581.1|8571.1|205
1682683800000|2023-04-28 12:10:00|8583.9|8573.9|8575.9|8565.9|8584.6|8574.6|8574.1|8564.1|216
1682684100000|2023-04-28 12:15:00|8575.6|8565.6|8572.6|8562.6|8584.1|8574.1|8568.4|8558.4|205
1682684400000|2023-04-28 12:20:00|8572.4|8562.4|8576.6|8566.6|8579.4|8569.4|8570.6|8560.6|232
1682684700000|2023-04-28 12:25:00|8576.9|8566.9|8574.1|8564.1|8579.6|8569.6|8571.9|8561.9|189
1682685000000|2023-04-28 12:30:00|8574.9|8564.9|8583.8|8573.8|8615.6|8595.6|8565.5|8549.9|718
1682685300000|2023-04-28 12:35:00|8583.5|8573.5|8571.1|8561.1|8590|8580|8569.4|8559.4|544
1682685600000|2023-04-28 12:40:00|8570.1|8560.1|8583.1|8573.1|8590.1|8580.1|8569.9|8559.9|463
1682685900000|2023-04-28 12:45:00|8583.6|8573.6|8578.6|8568.6|8588.4|8578.4|8573.9|8563.9|342
1682686200000|2023-04-28 12:50:00|8579.1|8569.1|8589.6|8579.6|8594.1|8584.1|8579.1|8569.1|285
1682686500000|2023-04-28 12:55:00|8590.1|8580.1|8578.4|8568.4|8592.1|8582.1|8578.1|8568.1|302
1682686800000|2023-04-28 13:00:00|8577.9|8567.9|8562.9|8552.9|8587.9|8577.9|8562.4|8552.4|368
1682687100000|2023-04-28 13:05:00|8562.4|8552.4|8561.9|8551.9|8566.6|8556.6|8550.9|8540.9|403
1682687400000|2023-04-28 13:10:00|8562.1|8552.1|8568.4|8558.4|8570.6|8560.6|8552.1|8542.1|349
1682687700000|2023-04-28 13:15:00|8567.9|8557.9|8558.1|8548.1|8569.6|8559.6|8552.9|8542.9|317
1682688000000|2023-04-28 13:20:00|8558.4|8548.4|8557.4|8547.4|8561.1|8551.1|8554.4|8544.4|266
1682688300000|2023-04-28 13:25:00|8557.1|8547.1|8556.1|8546.1|8563.9|8553.9|8554.1|8544.1|313
1682688600000|2023-04-28 13:30:00|8556.4|8546.4|8560.9|8550.9|8568.9|8558.9|8553.9|8543.9|487
1682688900000|2023-04-28 13:35:00|8561.1|8551.1|8564.4|8554.4|8569.6|8559.6|8560.6|8550.6|364
1682689200000|2023-04-28 13:40:00|8563.4|8553.4|8544.4|8534.4|8564.4|8554.4|8542.9|8532.9|317
1682689500000|2023-04-28 13:45:00|8544.1|8534.1|8536.9|8526.9|8549.1|8539.1|8536.6|8526.6|377
1682689800000|2023-04-28 13:50:00|8536.6|8526.6|8539.6|8529.6|8543.9|8533.9|8532.6|8522.6|341
1682690100000|2023-04-28 13:55:00|8539.4|8529.4|8546.6|8536.6|8547.4|8537.4|8538.4|8528.4|322
1682690400000|2023-04-28 14:00:00|8546.9|8536.9|8556.6|8546.6|8556.6|8546.6|8541.1|8531.1|440
1682690700000|2023-04-28 14:05:00|8556.1|8546.1|8548.1|8538.1|8565.9|8555.9|8546.1|8536.1|389
1682691000000|2023-04-28 14:10:00|8547.9|8537.9|8539.6|8529.6|8547.9|8537.9|8535.6|8525.6|338
1682691300000|2023-04-28 14:15:00|8539.9|8529.9|8535.9|8525.9|8545.9|8535.9|8528.9|8518.9|325
1682691600000|2023-04-28 14:20:00|8536.4|8526.4|8546.1|8536.1|8556.6|8546.6|8534.9|8524.9|356
1682691900000|2023-04-28 14:25:00|8545.6|8535.6|8539.1|8529.1|8548.4|8538.4|8538.6|8528.6|312
1682692200000|2023-04-28 14:30:00|8539.4|8529.4|8537.6|8527.6|8546.4|8536.4|8536.1|8526.1|297
1682692500000|2023-04-28 14:35:00|8537.9|8527.9|8527.1|8517.1|8540.4|8530.4|8517.6|8507.6|401
1682692800000|2023-04-28 14:40:00|8526.9|8516.9|8536.4|8526.4|8536.9|8526.9|8519.6|8509.6|393
1682693100000|2023-04-28 14:45:00|8536.6|8526.6|8555.4|8545.4|8564.4|8554.4|8533.9|8523.9|415
1682693400000|2023-04-28 14:50:00|8555.6|8545.6|8556.1|8546.1|8562.1|8552.1|8547.6|8537.6|307
1682693700000|2023-04-28 14:55:00|8556.4|8546.4|8540.6|8530.6|8556.4|8546.4|8539.9|8529.9|405
1682694000000|2023-04-28 15:00:00|8541.9|8531.9|8536.9|8526.9|8541.9|8531.9|8526.6|8516.6|400
1682694300000|2023-04-28 15:05:00|8537.6|8527.6|8555.6|8545.6|8560.9|8550.9|8536.6|8526.6|356
1682694600000|2023-04-28 15:10:00|8555.4|8545.4|8542.9|8532.9|8556.9|8546.9|8537.6|8527.6|321
1682694900000|2023-04-28 15:15:00|8542.6|8532.6|8547.9|8537.9|8552.4|8542.4|8539.6|8529.6|346
1682695200000|2023-04-28 15:20:00|8546.9|8536.9|8555.4|8545.4|8556.9|8546.9|8541.6|8531.6|232
1682695500000|2023-04-28 15:25:00|8555.6|8545.6|8554.4|8544.4|8563.4|8553.4|8553.1|8543.1|229
1682695800000|2023-04-28 15:30:00|8554.6|8544.6|8558.1|8548.1|8562.6|8552.6|8554.4|8544.4|306
1682696100000|2023-04-28 15:35:00|8557.9|8547.9|8585.6|8575.6|8587.6|8577.6|8557.9|8547.9|290
1682696400000|2023-04-28 15:40:00|8585.4|8575.4|8593.9|8583.9|8596.6|8586.6|8581.1|8571.1|301
1682696700000|2023-04-28 15:45:00|8594.4|8584.4|8593.6|8583.6|8611.4|8601.4|8592.1|8582.1|353
1682697000000|2023-04-28 15:50:00|8593.9|8583.9|8621.1|8611.1|8622.6|8612.6|8590.6|8580.6|251
1682697300000|2023-04-28 15:55:00|8620.9|8610.9|8630.6|8620.6|8630.9|8620.9|8615.6|8605.6|273
1682697600000|2023-04-28 16:00:00|8630.9|8620.9|8614.6|8604.6|8637.3|8627.3|8613.1|8603.1|288
1682697900000|2023-04-28 16:05:00|8615.1|8605.1|8612.4|8602.4|8619.6|8609.6|8608.6|8598.6|231
1682698200000|2023-04-28 16:10:00|8612.6|8602.6|8607.6|8597.6|8612.9|8602.9|8606.9|8596.9|213
1682698500000|2023-04-28 16:15:00|8607.9|8597.9|8611.4|8601.4|8612.9|8602.9|8602.4|8592.4|191
1682698800000|2023-04-28 16:20:00|8611.9|8601.9|8606.6|8596.6|8612.6|8602.6|8606.6|8596.6|154
1682699100000|2023-04-28 16:25:00|8606.4|8596.4|8600.6|8590.6|8607.6|8597.6|8596.6|8586.6|211
1682699400000|2023-04-28 16:30:00|8600.4|8590.4|8598.4|8588.4|8602.4|8592.4|8596.6|8586.6|206
1682699700000|2023-04-28 16:35:00|8598.6|8588.6|8602.4|8592.4|8606.9|8596.9|8597.4|8587.4|223
1682700000000|2023-04-28 16:40:00|8604.4|8594.4|8591.4|8581.4|8604.6|8594.6|8591.4|8581.4|229
1682700300000|2023-04-28 16:45:00|8591.6|8581.6|8593.4|8583.4|8594.9|8584.9|8587.9|8577.9|184
1682700600000|2023-04-28 16:50:00|8593.1|8583.1|8586.9|8576.9|8598.4|8588.4|8585.4|8575.4|184
1682700900000|2023-04-28 16:55:00|8587.1|8577.1|8590.5|8580.5|8596|8586|8585.8|8575.8|321
1682701200000|2023-04-28 17:00:00|8590.1|8580.1|8583.8|8573.8|8590.1|8580.1|8581.4|8571.4|166
1682701500000|2023-04-28 17:05:00|8583.5|8573.5|8579.5|8569.5|8583.5|8573.5|8577|8567|153
1682701800000|2023-04-28 17:10:00|8579.6|8569.6|8582.8|8572.8|8587.1|8577.1|8579.4|8569.4|142
1682702100000|2023-04-28 17:15:00|8582.5|8572.5|8582|8572|8582.8|8572.8|8577.5|8567.5|131
1682702400000|2023-04-28 17:20:00|8581.8|8571.8|8583.9|8573.9|8586.1|8576.1|8581.5|8571.5|132
1682702700000|2023-04-28 17:25:00|8583|8573|8584.9|8574.9|8585.4|8575.4|8581.8|8571.8|69
1682703000000|2023-04-28 17:30:00|8584.5|8574.5|8586.9|8576.9|8590.5|8580.5|8584.5|8574.5|170
1682703300000|2023-04-28 17:35:00|8586.6|8576.6|8589.1|8579.1|8589.5|8579.5|8583.1|8573.1|157
1682703600000|2023-04-28 17:40:00|8590.8|8580.8|8593.6|8583.6|8594.8|8584.8|8589.1|8579.1|127
1682703900000|2023-04-28 17:45:00|8593.4|8583.4|8595.9|8585.9|8596.9|8586.9|8591.9|8581.9|81
1682704200000|2023-04-28 17:50:00|8595.6|8585.6|8595.3|8585.3|8596.3|8586.3|8594|8584|91
1682704500000|2023-04-28 17:55:00|8594.9|8584.9|8603.1|8583.1|8603.1|8584.9|8594.9|8578.9|26
1682899200000|2023-05-01 00:00:00|8603.6|8582.6|8603.6|8582.6|8603.6|8582.6|8603.6|8582.6|1
1682985600000|2023-05-02 00:00:00|8700.1|8690.1|8706|8696|8706|8696|8700.1|8690.1|53
1682985900000|2023-05-02 00:05:00|8706.3|8696.3|8700.5|8690.5|8711.8|8701.8|8697.5|8687.5|114
1682986200000|2023-05-02 00:10:00|8700.8|8690.8|8691.9|8681.9|8702.9|8692.9|8691.1|8681.1|132
1682986500000|2023-05-02 00:15:00|8691.6|8681.6|8691.8|8681.8|8694.5|8684.5|8689.5|8679.5|73
1682986800000|2023-05-02 00:20:00|8691.6|8681.6|8691.4|8681.4|8692.3|8682.3|8689.6|8679.6|105
1682987100000|2023-05-02 00:25:00|8691.6|8681.6|8698.5|8688.5|8700|8690|8690.9|8680.9|61
1682987400000|2023-05-02 00:30:00|8698.3|8688.3|8700.9|8690.9|8704.1|8694.1|8697.5|8687.5|87
1682987700000|2023-05-02 00:35:00|8701.1|8691.1|8697.1|8687.1|8701.9|8691.9|8696|8686|85
1682988000000|2023-05-02 00:40:00|8697|8687|8695.8|8685.8|8699.3|8689.3|8694.6|8684.6|62
1682988300000|2023-05-02 00:45:00|8696|8686|8696.4|8686.4|8697|8687|8693.1|8683.1|63
1682988600000|2023-05-02 00:50:00|8696.5|8686.5|8693.1|8683.1|8697.1|8687.1|8692.9|8682.9|40
1682988900000|2023-05-02 00:55:00|8693.4|8683.4|8692.4|8682.4|8694.5|8684.5|8692.4|8682.4|64
1682989200000|2023-05-02 01:00:00|8692.6|8682.6|8694|8684|8696|8686|8692|8682|81
1682989500000|2023-05-02 01:05:00|8694.3|8684.3|8690.1|8680.1|8694.8|8684.8|8690.1|8680.1|81
1682989800000|2023-05-02 01:10:00|8690|8680|8692.8|8682.8|8694.5|8684.5|8689.3|8679.3|99
1682990100000|2023-05-02 01:15:00|8693|8683|8711|8701|8712|8702|8692.8|8682.8|154
1682990400000|2023-05-02 01:20:00|8711.3|8701.3|8712.1|8702.1|8718.9|8708.9|8707.6|8697.6|174
1682990700000|2023-05-02 01:25:00|8712.3|8702.3|8710.1|8700.1|8715.9|8705.9|8707.3|8697.3|137
1682991000000|2023-05-02 01:30:00|8710.5|8700.5|8707.8|8697.8|8713.5|8703.5|8702.8|8692.8|221
1682991300000|2023-05-02 01:35:00|8707.9|8697.9|8702.8|8692.8|8713|8703|8702.8|8692.8|177
1682991600000|2023-05-02 01:40:00|8702.5|8692.5|8690.5|8680.5|8702.5|8692.5|8690.5|8680.5|175
1682991900000|2023-05-02 01:45:00|8690.4|8680.4|8678.8|8668.8|8690.4|8680.4|8674.1|8664.1|205
1682992200000|2023-05-02 01:50:00|8678.5|8668.5|8668.5|8658.5|8678.5|8668.5|8663.3|8653.3|239
1682992500000|2023-05-02 01:55:00|8668.1|8658.1|8665.6|8655.6|8675.5|8665.5|8663.9|8653.9|140
1682992800000|2023-05-02 02:00:00|8665.4|8655.4|8668.4|8658.4|8671.1|8661.1|8662.9|8652.9|135
1682993100000|2023-05-02 02:05:00|8668.6|8658.6|8656.5|8646.5|8669.5|8659.5|8656.4|8646.4|104
1682993400000|2023-05-02 02:10:00|8656.4|8646.4|8660.8|8650.8|8660.9|8650.9|8655|8645|144
1682993700000|2023-05-02 02:15:00|8660.5|8650.5|8661.3|8651.3|8666.1|8656.1|8659.1|8649.1|126
1682994000000|2023-05-02 02:20:00|8661.1|8651.1|8669.6|8659.6|8670|8660|8658.6|8648.6|104
1682994300000|2023-05-02 02:25:00|8669.4|8659.4|8663.9|8653.9|8669.4|8659.4|8663.4|8653.4|85
1682994600000|2023-05-02 02:30:00|8664|8654|8664.6|8654.6|8665.4|8655.4|8659|8649|82
1682994900000|2023-05-02 02:35:00|8664.1|8654.1|8662.9|8652.9|8664.9|8654.9|8661.8|8651.8|71
1682995200000|2023-05-02 02:40:00|8663|8653|8661.5|8651.5|8665|8655|8658.8|8648.8|87
1682995500000|2023-05-02 02:45:00|8661.4|8651.4|8666.5|8656.5|8666.5|8656.5|8660.3|8650.3|53
1682995800000|2023-05-02 02:50:00|8666|8656|8664.8|8654.8|8667.8|8657.8|8663.1|8653.1|65
1682996100000|2023-05-02 02:55:00|8665|8655|8665.6|8655.6|8666.9|8656.9|8664.4|8654.4|50
1682996400000|2023-05-02 03:00:00|8665.3|8655.3|8666.8|8656.8|8667.8|8657.8|8664.4|8654.4|67
1682996700000|2023-05-02 03:05:00|8666.6|8656.6|8672.9|8662.9|8672.9|8662.9|8666.4|8656.4|68
1682997000000|2023-05-02 03:10:00|8673.1|8663.1|8678.5|8668.5|8679.8|8669.8|8671.5|8661.5|108
1682997300000|2023-05-02 03:15:00|8678.9|8668.9|8682.8|8672.8|8683.1|8673.1|8677.6|8667.6|96
1682997600000|2023-05-02 03:20:00|8683.1|8673.1|8680|8670|8683.1|8673.1|8676.3|8666.3|112
1682997900000|2023-05-02 03:25:00|8680.1|8670.1|8679.4|8669.4|8682.4|8672.4|8677|8667|57
1682998200000|2023-05-02 03:30:00|8679.3|8669.3|8679.3|8669.3|8681.4|8671.4|8677.1|8667.1|59
1682998500000|2023-05-02 03:35:00|8679|8669|8679.8|8669.8|8681|8671|8677.9|8667.9|25
1682998800000|2023-05-02 03:40:00|8680.1|8670.1|8678.8|8668.8|8680.6|8670.6|8677.9|8667.9|36
1682999100000|2023-05-02 03:45:00|8678.5|8668.5|8678.3|8668.3|8679.4|8669.4|8676.3|8666.3|49
1682999400000|2023-05-02 03:50:00|8678.5|8668.5|8678.8|8668.8|8683.3|8673.3|8678.5|8668.5|43
1682999700000|2023-05-02 03:55:00|8679|8669|8681.4|8671.4|8682.3|8672.3|8679|8669|42
1683000000000|2023-05-02 04:00:00|8681.6|8671.6|8680.9|8670.9|8682.6|8672.6|8678.5|8668.5|71
1683000300000|2023-05-02 04:05:00|8681|8671|8685.9|8675.9|8686.5|8676.5|8681|8671|55
1683000600000|2023-05-02 04:10:00|8685.8|8675.8|8687.3|8677.3|8689.1|8679.1|8685.5|8675.5|48
1683000900000|2023-05-02 04:15:00|8687.6|8677.6|8684.3|8674.3|8689.9|8679.9|8683.8|8673.8|53
1683001200000|2023-05-02 04:20:00|8684|8674|8682.4|8672.4|8684|8674|8680|8670|46
1683001500000|2023-05-02 04:25:00|8682.3|8672.3|8674.4|8664.4|8684|8674|8674.4|8664.4|73
1683001800000|2023-05-02 04:30:00|8674.9|8664.9|8684.3|8674.3|8685.4|8675.4|8674.9|8664.9|441
1683002100000|2023-05-02 04:35:00|8684.6|8674.6|8677.5|8667.5|8686.3|8676.3|8677.5|8667.5|190
1683002400000|2023-05-02 04:40:00|8677.8|8667.8|8675.3|8665.3|8681.4|8671.4|8674.3|8664.3|118
1683002700000|2023-05-02 04:45:00|8675|8665|8672|8662|8677.8|8667.8|8669.5|8659.5|153
1683003000000|2023-05-02 04:50:00|8672.1|8662.1|8676.1|8666.1|8676.1|8666.1|8672.1|8662.1|78
1683003300000|2023-05-02 04:55:00|8676.4|8666.4|8674.5|8664.5|8679.1|8669.1|8672.8|8662.8|72
1683003600000|2023-05-02 05:00:00|8674.6|8664.6|8670.9|8660.9|8675.3|8665.3|8667.5|8657.5|151
1683003900000|2023-05-02 05:05:00|8670.4|8660.4|8669.3|8659.3|8670.4|8660.4|8661.9|8651.9|137
1683004200000|2023-05-02 05:10:00|8669.4|8659.4|8669.4|8659.4|8672.8|8662.8|8667.8|8657.8|117
1683004500000|2023-05-02 05:15:00|8669.3|8659.3|8669|8659|8675.3|8665.3|8668.5|8658.5|108
1683004800000|2023-05-02 05:20:00|8668.8|8658.8|8668.3|8658.3|8674.1|8664.1|8664|8654|97
1683005100000|2023-05-02 05:25:00|8668.1|8658.1|8673|8663|8675.1|8665.1|8664.9|8654.9|111
1683005400000|2023-05-02 05:30:00|8673.3|8663.3|8672.8|8662.8|8680.3|8670.3|8672.4|8662.4|129
1683005700000|2023-05-02 05:35:00|8673|8663|8677|8667|8682.4|8672.4|8673|8663|137
1683006000000|2023-05-02 05:40:00|8676.8|8666.8|8674.8|8664.8|8679.9|8669.9|8673|8663|123
1683006300000|2023-05-02 05:45:00|8674.5|8664.5|8670.5|8660.5|8676.5|8666.5|8669.1|8659.1|115
1683006600000|2023-05-02 05:50:00|8670.3|8660.3|8668.5|8658.5|8670.3|8660.3|8665.8|8655.8|90
1683006900000|2023-05-02 05:55:00|8668|8658|8669.8|8659.8|8672.1|8662.1|8666.3|8656.3|119
1683007200000|2023-05-02 06:00:00|8669.5|8659.5|8662|8652|8669.5|8659.5|8659.1|8649.1|125
1683007500000|2023-05-02 06:05:00|8661.8|8651.8|8666.8|8656.8|8668.8|8658.8|8661|8651|152
1683007800000|2023-05-02 06:10:00|8665.5|8655.5|8660.5|8650.5|8668.9|8658.9|8660.3|8650.3|127
1683008100000|2023-05-02 06:15:00|8660.9|8650.9|8665.6|8655.6|8668.6|8658.6|8659.1|8649.1|160
1683008400000|2023-05-02 06:20:00|8665.8|8655.8|8673.8|8663.8|8679|8669|8665.8|8655.8|118
1683008700000|2023-05-02 06:25:00|8674.3|8664.3|8669.8|8659.8|8677.5|8667.5|8669.8|8659.8|171
1683009000000|2023-05-02 06:30:00|8668.9|8658.9|8682.8|8672.8|8682.8|8672.8|8667.9|8657.9|131
1683009300000|2023-05-02 06:35:00|8683|8673|8666.3|8656.3|8684.3|8674.3|8664|8654|137
1683009600000|2023-05-02 06:40:00|8665.3|8655.3|8677.3|8667.3|8680|8670|8664.5|8652.8|156
1683009900000|2023-05-02 06:45:00|8676.9|8666.9|8684.1|8674.1|8684.1|8674.1|8674.5|8664.5|152
1683010200000|2023-05-02 06:50:00|8684.4|8674.4|8683.5|8673.5|8686.4|8676.4|8677.1|8667.1|155
1683010500000|2023-05-02 06:55:00|8683.3|8673.3|8668.1|8658.1|8683.8|8673.8|8665.4|8655.4|204
1683010800000|2023-05-02 07:00:00|8668.4|8658.4|8673.6|8663.6|8677.1|8667.1|8661.3|8651.3|240
1683011100000|2023-05-02 07:05:00|8673.9|8663.9|8658.8|8648.8|8676.1|8666.1|8658.1|8648.1|249
1683011400000|2023-05-02 07:10:00|8658.4|8648.4|8663.4|8653.4|8672.1|8662.1|8658.4|8648.4|237
1683011700000|2023-05-02 07:15:00|8663.6|8653.6|8664.1|8654.1|8672.1|8662.1|8659.1|8649.1|243
1683012000000|2023-05-02 07:20:00|8664.4|8654.4|8645.3|8635.3|8664.4|8654.4|8641.8|8631.8|259
1683012300000|2023-05-02 07:25:00|8645.5|8635.5|8650.4|8640.4|8658.1|8648.1|8645.3|8635.3|247
1683012600000|2023-05-02 07:30:00|8650.3|8640.3|8655.1|8645.1|8658.9|8648.9|8648.6|8638.6|211
1683012900000|2023-05-02 07:35:00|8655.4|8645.4|8650.3|8640.3|8659.4|8649.4|8639.9|8629.9|246
1683013200000|2023-05-02 07:40:00|8649.8|8639.8|8642.9|8632.9|8650.1|8640.1|8640.9|8630.9|204
1683013500000|2023-05-02 07:45:00|8643.1|8633.1|8641.6|8631.6|8649.1|8639.1|8639.9|8629.9|215
1683013800000|2023-05-02 07:50:00|8641.9|8631.9|8654.9|8644.9|8655.4|8645.4|8641.1|8631.1|178
1683014100000|2023-05-02 07:55:00|8655.1|8645.1|8636.9|8626.9|8655.4|8645.4|8636.4|8626.4|166
1683014400000|2023-05-02 08:00:00|8636.6|8626.6|8625|8615|8639.4|8629.4|8619.1|8609.1|325
1683014700000|2023-05-02 08:05:00|8624.5|8614.5|8612.9|8602.9|8634|8624|8608.4|8598.4|322
1683015000000|2023-05-02 08:10:00|8612.8|8602.8|8618.9|8608.9|8620.5|8610.5|8612|8602|263
1683015300000|2023-05-02 08:15:00|8619.1|8609.1|8632.4|8622.4|8636.4|8626.4|8617.9|8607.9|211
1683015600000|2023-05-02 08:20:00|8632.1|8622.1|8638.4|8628.4|8638.6|8628.6|8629.9|8619.9|206
1683015900000|2023-05-02 08:25:00|8638.6|8628.6|8648.1|8638.1|8648.4|8638.4|8637.9|8627.9|189
1683016200000|2023-05-02 08:30:00|8648.4|8638.4|8658.9|8648.9|8661.6|8651.6|8647.1|8637.1|228
1683016500000|2023-05-02 08:35:00|8659.1|8649.1|8665.6|8655.6|8665.9|8655.9|8649.6|8639.6|191
1683016800000|2023-05-02 08:40:00|8665.9|8655.9|8669.1|8659.1|8671.4|8661.4|8663.9|8653.9|180
1683017100000|2023-05-02 08:45:00|8668.9|8658.9|8670.6|8660.6|8672.4|8662.4|8667.1|8657.1|198
1683017400000|2023-05-02 08:50:00|8670.9|8660.9|8646.9|8636.9|8671.1|8661.1|8646.9|8636.9|164
1683017700000|2023-05-02 08:55:00|8646.6|8636.6|8655.9|8645.9|8657.4|8647.4|8643.1|8633.1|185
1683018000000|2023-05-02 09:00:00|8655.6|8645.6|8655.9|8645.9|8662.1|8652.1|8654.9|8644.9|171
1683018300000|2023-05-02 09:05:00|8655.6|8645.6|8645.9|8635.9|8655.9|8645.9|8643.6|8633.6|155
1683018600000|2023-05-02 09:10:00|8646.1|8636.1|8642.4|8632.4|8650.6|8640.6|8641.9|8631.9|135
1683018900000|2023-05-02 09:15:00|8641.9|8631.9|8644.4|8634.4|8646.6|8636.6|8641.6|8631.6|185
1683019200000|2023-05-02 09:20:00|8644.1|8634.1|8638.6|8628.6|8646.6|8636.6|8637.4|8627.4|191
1683019500000|2023-05-02 09:25:00|8638.9|8628.9|8627.1|8617.1|8638.9|8628.9|8626.9|8616.9|149
1683019800000|2023-05-02 09:30:00|8627.4|8617.4|8625.6|8615.6|8632.1|8622.1|8621.9|8611.9|182
1683020100000|2023-05-02 09:35:00|8626.1|8616.1|8636.4|8626.4|8636.9|8626.9|8625.6|8615.6|161
1683020400000|2023-05-02 09:40:00|8636.6|8626.6|8637.9|8627.9|8640.6|8630.6|8636.6|8626.6|148
1683020700000|2023-05-02 09:45:00|8638.1|8628.1|8633.4|8623.4|8644.6|8634.6|8633.4|8623.4|133
1683021000000|2023-05-02 09:50:00|8633.1|8623.1|8638.1|8628.1|8640.9|8630.9|8631.1|8621.1|144
1683021300000|2023-05-02 09:55:00|8637.9|8627.9|8632.6|8622.6|8637.9|8627.9|8628.4|8618.4|151
1683021600000|2023-05-02 10:00:00|8632.9|8622.9|8621.9|8611.9|8633.1|8623.1|8621.1|8611.1|134
1683021900000|2023-05-02 10:05:00|8621.6|8611.6|8631.9|8621.9|8632.9|8622.9|8621.4|8611.4|125
1683022200000|2023-05-02 10:10:00|8632.1|8622.1|8630.1|8620.1|8633.4|8623.4|8625.1|8615.1|141
1683022500000|2023-05-02 10:15:00|8629.9|8619.9|8626.1|8616.1|8629.9|8619.9|8620.9|8610.9|130
1683022800000|2023-05-02 10:20:00|8625.9|8615.9|8621.6|8611.6|8626.4|8616.4|8616.4|8606.4|129
1683023100000|2023-05-02 10:25:00|8621.9|8611.9|8622.4|8612.4|8627.9|8617.9|8620.6|8610.6|90
1683023400000|2023-05-02 10:30:00|8622.1|8612.1|8628.6|8618.6|8628.6|8618.6|8620.4|8610.4|88
1683023700000|2023-05-02 10:35:00|8628.9|8618.9|8623.4|8613.4|8629.4|8619.4|8623.1|8613.1|97
1683024000000|2023-05-02 10:40:00|8623.1|8613.1|8629.9|8619.9|8630.4|8620.4|8620.4|8610.4|118
1683024300000|2023-05-02 10:45:00|8630.1|8620.1|8625.9|8615.9|8631.4|8621.4|8625.4|8615.4|107
1683024600000|2023-05-02 10:50:00|8625.6|8615.6|8626.6|8616.6|8630.1|8620.1|8624.1|8614.1|94
1683024900000|2023-05-02 10:55:00|8626.4|8616.4|8623.1|8613.1|8626.4|8616.4|8621.6|8611.6|118
1683025200000|2023-05-02 11:00:00|8623.6|8613.6|8620.6|8610.6|8624.6|8614.6|8616.4|8606.4|111
1683025500000|2023-05-02 11:05:00|8620.9|8610.9|8621.9|8611.9|8624.4|8614.4|8618.4|8608.4|132
1683025800000|2023-05-02 11:10:00|8621.4|8611.4|8625.4|8615.4|8625.6|8615.6|8617.4|8607.4|121
1683026100000|2023-05-02 11:15:00|8625.9|8615.9|8627.1|8617.1|8628.6|8618.6|8623.4|8613.4|125
1683026400000|2023-05-02 11:20:00|8626.9|8616.9|8621.6|8611.6|8632.9|8622.9|8620.4|8610.4|155
1683026700000|2023-05-02 11:25:00|8621.1|8611.1|8615.9|8605.9|8624.6|8614.6|8614.4|8604.4|195
1683027000000|2023-05-02 11:30:00|8615.6|8605.6|8605.8|8595.8|8617.4|8607.4|8598.5|8588.5|304
1683027300000|2023-05-02 11:35:00|8604.5|8594.5|8619.4|8609.4|8620.6|8610.6|8602.5|8592.5|257
1683027600000|2023-05-02 11:40:00|8619.6|8609.6|8618.4|8608.4|8623.6|8613.6|8617.6|8607.6|134
1683027900000|2023-05-02 11:45:00|8618.6|8608.6|8621.4|8611.4|8625.4|8615.4|8617.1|8607.1|143
1683028200000|2023-05-02 11:50:00|8621.9|8611.9|8622.9|8612.9|8626.1|8616.1|8618.9|8608.9|167
1683028500000|2023-05-02 11:55:00|8622.6|8612.6|8610.9|8600.9|8624.6|8614.6|8609.6|8599.6|177
1683028800000|2023-05-02 12:00:00|8610.6|8600.6|8611.1|8601.1|8611.1|8601.1|8595.4|8585.4|267
1683029100000|2023-05-02 12:05:00|8611.4|8601.4|8611.1|8601.1|8619.4|8609.4|8608.9|8598.9|204
1683029400000|2023-05-02 12:10:00|8611.4|8601.4|8588.9|8578.9|8611.4|8601.4|8588.4|8578.4|266
1683029700000|2023-05-02 12:15:00|8587.6|8577.6|8594.6|8584.6|8598.6|8588.6|8587.4|8577.4|226
1683030000000|2023-05-02 12:20:00|8593.9|8583.9|8606.1|8596.1|8608.1|8598.1|8591.4|8581.4|239
1683030300000|2023-05-02 12:25:00|8606.6|8596.6|8596.4|8586.4|8607.1|8597.1|8593.9|8583.9|211
1683030600000|2023-05-02 12:30:00|8596.1|8586.1|8595.1|8585.1|8604.6|8594.6|8592.6|8582.6|267
1683030900000|2023-05-02 12:35:00|8594.9|8584.9|8581.9|8571.9|8603.1|8593.1|8581.9|8571.9|280
1683031200000|2023-05-02 12:40:00|8581.6|8571.6|8598.1|8588.1|8598.1|8588.1|8580.1|8570.1|231
1683031500000|2023-05-02 12:45:00|8596.4|8586.4|8581.5|8571.5|8602.1|8592.1|8581|8571|214
1683031800000|2023-05-02 12:50:00|8581.3|8571.3|8574|8564|8582.9|8572.9|8563.9|8553.9|293
1683032100000|2023-05-02 12:55:00|8573.8|8563.8|8572.3|8562.3|8584.8|8574.8|8568.6|8558.6|263
1683032400000|2023-05-02 13:00:00|8571.9|8561.9|8565.4|8555.4|8577.8|8567.8|8559.1|8549.1|350
1683032700000|2023-05-02 13:05:00|8565.1|8555.1|8556.9|8546.9|8570|8560|8551.4|8541.4|333
1683033000000|2023-05-02 13:10:00|8556.8|8546.8|8543.5|8533.5|8560.1|8550.1|8541.4|8531.4|315
1683033300000|2023-05-02 13:15:00|8543.3|8533.3|8561.4|8551.4|8564.3|8554.3|8542.9|8532.9|311
1683033600000|2023-05-02 13:20:00|8561.8|8551.8|8555.9|8545.9|8564|8554|8551.5|8541.5|300
1683033900000|2023-05-02 13:25:00|8555.6|8545.6|8546|8536|8555.6|8545.6|8541.1|8531.1|230
1683034200000|2023-05-02 13:30:00|8546.3|8536.3|8561|8551|8561|8551|8541.3|8531.3|532
1683034500000|2023-05-02 13:35:00|8560.8|8550.8|8562.5|8552.5|8570.9|8560.9|8555.3|8545.3|493
1683034800000|2023-05-02 13:40:00|8562.6|8552.6|8557|8547|8570.6|8560.6|8550.9|8540.9|441
1683035100000|2023-05-02 13:45:00|8557.3|8547.3|8556.5|8546.5|8562|8552|8552.3|8542.3|387
1683035400000|2023-05-02 13:50:00|8556.6|8546.6|8566.4|8556.4|8575.3|8565.3|8556|8546|458
1683035700000|2023-05-02 13:55:00|8566.3|8556.3|8560.5|8550.5|8566.3|8556.3|8549.9|8539.9|370
1683036000000|2023-05-02 14:00:00|8560.4|8550.4|8568.3|8558.3|8584.5|8574.5|8560.4|8541.9|723
1683036300000|2023-05-02 14:05:00|8568.8|8558.8|8560.3|8550.3|8573.9|8563.9|8552.1|8542.1|536
1683036600000|2023-05-02 14:10:00|8560.5|8550.5|8573|8563|8573.6|8563.6|8543.6|8533.6|551
1683036900000|2023-05-02 14:15:00|8573.4|8563.4|8548.5|8538.5|8575.1|8565.1|8546.1|8536.1|526
1683037200000|2023-05-02 14:20:00|8548.6|8538.6|8549.1|8539.1|8563.9|8553.9|8543.4|8533.4|558
1683037500000|2023-05-02 14:25:00|8549.3|8539.3|8554.5|8544.5|8559.5|8549.5|8542.3|8532.3|480
1683037800000|2023-05-02 14:30:00|8555|8545|8561.6|8551.6|8567.4|8557.4|8553|8543|441
1683038100000|2023-05-02 14:35:00|8560|8550|8544.5|8534.5|8560|8550|8541.1|8531.1|542
1683038400000|2023-05-02 14:40:00|8541.6|8531.6|8564.5|8554.5|8567.3|8557.3|8541.5|8531.5|404
1683038700000|2023-05-02 14:45:00|8564.1|8554.1|8547.1|8537.1|8566.9|8556.9|8541.8|8531.8|461
1683039000000|2023-05-02 14:50:00|8546.9|8536.9|8536.3|8526.3|8549|8539|8526|8516|400
1683039300000|2023-05-02 14:55:00|8536.1|8526.1|8533.9|8523.9|8541.4|8529.3|8530.4|8520.4|360
1683039600000|2023-05-02 15:00:00|8535.1|8525.1|8536.5|8526.5|8538|8528|8515.3|8505.3|504
1683039900000|2023-05-02 15:05:00|8536.3|8526.3|8527.8|8517.8|8542.5|8532.5|8524.1|8514.1|412
1683040200000|2023-05-02 15:10:00|8528|8518|8533|8523|8534.5|8524.5|8524.4|8514.4|342
1683040500000|2023-05-02 15:15:00|8533.3|8523.3|8538|8528|8542.8|8532.8|8533.3|8523.3|364
1683040800000|2023-05-02 15:20:00|8537.8|8527.8|8533.4|8523.4|8539.3|8529.3|8529.3|8519.3|322
1683041100000|2023-05-02 15:25:00|8534.3|8524.3|8537.1|8527.1|8544.9|8534.9|8530.1|8520.1|351
1683041400000|2023-05-02 15:30:00|8537.3|8527.3|8548.4|8538.4|8548.4|8538.4|8534.5|8524.5|349
1683041700000|2023-05-02 15:35:00|8548.6|8538.6|8541.1|8531.1|8552.4|8542.4|8539.4|8529.4|310
1683042000000|2023-05-02 15:40:00|8541.4|8531.4|8532.9|8522.9|8550.6|8540.6|8532.1|8522.1|349
1683042300000|2023-05-02 15:45:00|8532.6|8522.6|8517.9|8507.9|8536.9|8526.9|8510.8|8500.8|400
1683042600000|2023-05-02 15:50:00|8519.1|8509.1|8521.6|8511.6|8527.6|8517.6|8517.6|8507.6|320
1683042900000|2023-05-02 15:55:00|8521.9|8511.9|8531.6|8521.6|8532.4|8522.4|8517.1|8507.1|265
1683043200000|2023-05-02 16:00:00|8531.9|8521.9|8536.9|8526.9|8537.9|8527.9|8531.1|8521.1|189
1683043500000|2023-05-02 16:05:00|8536.4|8526.4|8533.6|8523.6|8543.6|8533.6|8531.9|8521.9|264
1683043800000|2023-05-02 16:10:00|8533.9|8523.9|8528.1|8518.1|8536.6|8526.6|8526.4|8516.4|213
1683044100000|2023-05-02 16:15:00|8527.9|8517.9|8528.9|8518.9|8530.6|8520.6|8524.4|8514.4|193
1683044400000|2023-05-02 16:20:00|8528.6|8518.6|8527.6|8517.6|8529.6|8519.6|8521.6|8511.6|272
1683044700000|2023-05-02 16:25:00|8527.9|8517.9|8527.4|8517.4|8529.1|8519.1|8525.9|8515.9|149
1683045000000|2023-05-02 16:30:00|8527.1|8517.1|8523.6|8513.6|8530.9|8520.9|8523.6|8513.6|142
1683045300000|2023-05-02 16:35:00|8523.9|8513.9|8523.6|8513.6|8528.1|8518.1|8523.6|8513.6|214
1683045600000|2023-05-02 16:40:00|8523.1|8513.1|8521.1|8511.1|8524.4|8514.4|8519.9|8509.9|90
1683045900000|2023-05-02 16:45:00|8520.9|8510.9|8519.4|8509.4|8522.6|8512.6|8517.4|8507.4|175
1683046200000|2023-05-02 16:50:00|8519.1|8509.1|8520.4|8510.4|8524.1|8514.1|8516.1|8506.1|170
1683046500000|2023-05-02 16:55:00|8520.6|8510.6|8521.9|8511.9|8528|8518|8517.3|8507.3|251
1683046800000|2023-05-02 17:00:00|8521.6|8511.6|8532.4|8522.4|8537|8527|8521.6|8511.6|225
1683047100000|2023-05-02 17:05:00|8532.5|8522.5|8529|8519|8533|8523|8526.9|8516.9|131
1683047400000|2023-05-02 17:10:00|8529.5|8519.5|8528.5|8518.5|8532.9|8522.9|8526.9|8516.9|148
1683047700000|2023-05-02 17:15:00|8528.9|8518.9|8529.3|8519.3|8532.5|8522.5|8527.5|8517.5|124
1683048000000|2023-05-02 17:20:00|8529.1|8519.1|8530.3|8520.3|8532.4|8522.4|8528.3|8518.3|158
1683048300000|2023-05-02 17:25:00|8530|8520|8530.4|8520.4|8531|8521|8528.9|8518.9|118
1683048600000|2023-05-02 17:30:00|8530|8520|8537.5|8527.5|8540.6|8530.6|8529.9|8519.9|138
1683048900000|2023-05-02 17:35:00|8537.3|8527.3|8536.3|8526.3|8539.3|8529.3|8535.1|8525.1|88
1683049200000|2023-05-02 17:40:00|8536|8526|8535|8525|8536.8|8526.8|8534.3|8524.3|85
1683049500000|2023-05-02 17:45:00|8535.3|8525.3|8536.8|8526.8|8537.1|8527.1|8535.3|8525.3|98
1683049800000|2023-05-02 17:50:00|8536.9|8526.9|8534.1|8524.1|8540.3|8530.3|8532.9|8522.9|180
1683050100000|2023-05-02 17:55:00|8534.4|8524.4|8541.3|8521.3|8545.1|8527|8534.4|8521.3|19
1683072000000|2023-05-03 00:00:00|8525|8515|8521|8511|8525.4|8515.4|8519.4|8509.4|56
1683072300000|2023-05-03 00:05:00|8521.4|8511.4|8520|8510|8522.5|8512.5|8518.3|8508.3|62
1683072600000|2023-05-03 00:10:00|8519.8|8509.8|8524|8514|8524|8514|8516.8|8506.8|96
1683072900000|2023-05-03 00:15:00|8523.8|8513.8|8525|8515|8526.9|8516.9|8521.8|8511.8|70
1683073200000|2023-05-03 00:20:00|8525.3|8515.3|8525.1|8515.1|8526|8516|8520.6|8510.6|86
1683073500000|2023-05-03 00:25:00|8525.4|8515.4|8527.1|8517.1|8528.4|8518.4|8522.3|8512.3|47
1683073800000|2023-05-03 00:30:00|8527.6|8517.6|8530.5|8520.5|8530.8|8520.8|8527.6|8517.6|57
1683074100000|2023-05-03 00:35:00|8530.6|8520.6|8534.3|8524.3|8534.3|8524.3|8529.6|8519.6|44
1683074400000|2023-05-03 00:40:00|8534.4|8524.4|8531.9|8521.9|8537.4|8527.4|8530.4|8520.4|89
1683074700000|2023-05-03 00:45:00|8532.3|8522.3|8532.8|8522.8|8533|8523|8530.1|8520.1|48
1683075000000|2023-05-03 00:50:00|8532.9|8522.9|8531.8|8521.8|8533|8523|8531.3|8521.3|27
1683075300000|2023-05-03 00:55:00|8532.1|8522.1|8534.3|8524.3|8535|8525|8531|8521|32
1683075600000|2023-05-03 01:00:00|8534.5|8524.5|8527|8517|8536.6|8526.6|8526.8|8516.8|74
1683075900000|2023-05-03 01:05:00|8526.8|8516.8|8520.4|8510.4|8526.8|8516.8|8519.1|8509.1|63
1683076200000|2023-05-03 01:10:00|8520.1|8510.1|8524|8514|8526|8516|8519.6|8509.6|82
1683076500000|2023-05-03 01:15:00|8523.6|8513.6|8517.4|8507.4|8525.9|8515.9|8512.8|8502.8|117
1683076800000|2023-05-03 01:20:00|8517.3|8507.3|8529.6|8519.6|8529.9|8519.9|8516.8|8506.8|175
1683077100000|2023-05-03 01:25:00|8529.9|8519.9|8527.3|8517.3|8531.4|8521.4|8526|8516|74
1683077400000|2023-05-03 01:30:00|8527|8517|8521.6|8511.6|8527.5|8517.5|8519.5|8509.5|140
1683077700000|2023-05-03 01:35:00|8521.8|8511.8|8524.9|8514.9|8530.1|8520.1|8521.8|8511.8|122
1683078000000|2023-05-03 01:40:00|8525.3|8515.3|8525.6|8515.6|8528.5|8518.5|8524.9|8514.9|100
1683078300000|2023-05-03 01:45:00|8525.9|8515.9|8524.1|8514.1|8528|8518|8523.6|8513.6|108
1683078600000|2023-05-03 01:50:00|8524|8514|8515|8505|8524.1|8514.1|8512.8|8502.8|192
1683078900000|2023-05-03 01:55:00|8514.6|8504.6|8522.3|8512.3|8522.3|8512.3|8513.9|8503.9|118
1683079200000|2023-05-03 02:00:00|8522.1|8512.1|8528.5|8518.5|8528.5|8518.5|8519|8509|97
1683079500000|2023-05-03 02:05:00|8528.9|8518.9|8529.3|8519.3|8531.4|8521.4|8527.4|8517.4|81
1683079800000|2023-05-03 02:10:00|8530.1|8520.1|8519.8|8509.8|8530.1|8520.1|8518.5|8508.5|90
1683080100000|2023-05-03 02:15:00|8520|8510|8520|8510|8520.9|8510.9|8517.3|8507.3|77
1683080400000|2023-05-03 02:20:00|8520.3|8510.3|8523.9|8513.9|8526.4|8516.4|8519.5|8509.5|93
1683080700000|2023-05-03 02:25:00|8523.6|8513.6|8520.4|8510.4|8525.5|8515.5|8520.3|8510.3|67
1683081000000|2023-05-03 02:30:00|8519.4|8509.4|8515.9|8505.9|8521|8511|8515.9|8505.9|86
1683081300000|2023-05-03 02:35:00|8515.8|8505.8|8520.4|8510.4|8520.9|8510.9|8512.6|8502.6|84
1683081600000|2023-05-03 02:40:00|8520.5|8510.5|8512|8502|8520.6|8510.6|8512|8502|57
1683081900000|2023-05-03 02:45:00|8512.3|8502.3|8519|8509|8520.8|8510.8|8510.8|8500.8|97
1683082200000|2023-05-03 02:50:00|8518.9|8508.9|8517.6|8507.6|8520.6|8510.6|8517.6|8507.6|72
1683082500000|2023-05-03 02:55:00|8517.9|8507.9|8518.3|8508.3|8520|8510|8517.4|8507.4|43
1683082800000|2023-05-03 03:00:00|8518.5|8508.5|8514.8|8504.8|8518.8|8508.8|8513.6|8503.6|46
1683083100000|2023-05-03 03:05:00|8514.9|8504.9|8513.3|8503.3|8515.6|8505.6|8512.5|8502.5|36
1683083400000|2023-05-03 03:10:00|8513.5|8503.5|8512.5|8502.5|8513.8|8503.8|8510.5|8500.5|66
1683083700000|2023-05-03 03:15:00|8512|8502|8509|8499|8513|8503|8508|8498|54
1683084000000|2023-05-03 03:20:00|8508.8|8498.8|8490.5|8480.5|8508.8|8498.8|8490.3|8480.3|133
1683084300000|2023-05-03 03:25:00|8490.6|8480.6|8498|8488|8499.3|8489.3|8490.6|8480.6|83
1683084600000|2023-05-03 03:30:00|8498.1|8488.1|8498.1|8488.1|8500.4|8490.4|8496.8|8486.8|87
1683084900000|2023-05-03 03:35:00|8498.4|8488.4|8502.4|8492.4|8502.6|8492.6|8497.1|8487.1|61
1683085200000|2023-05-03 03:40:00|8502.6|8492.6|8501.1|8491.1|8503.4|8493.4|8499.9|8489.9|36
1683085500000|2023-05-03 03:45:00|8501.4|8491.4|8500.4|8490.4|8501.9|8491.9|8498.1|8488.1|46
1683085800000|2023-05-03 03:50:00|8500.6|8490.6|8500.5|8490.5|8504|8494|8498.9|8488.9|57
1683086100000|2023-05-03 03:55:00|8500.4|8490.4|8499.5|8489.5|8503|8493|8499.5|8489.5|58
1683086400000|2023-05-03 04:00:00|8499.4|8489.4|8494.5|8484.5|8499.9|8489.9|8494|8484|71
1683086700000|2023-05-03 04:05:00|8494.3|8484.3|8495.8|8485.8|8496|8486|8491.5|8481.5|54
1683087000000|2023-05-03 04:10:00|8495.5|8485.5|8497.6|8487.6|8498.1|8488.1|8495.1|8485.1|44
1683087300000|2023-05-03 04:15:00|8497|8487|8496.1|8486.1|8497.1|8487.1|8495.9|8485.9|41
1683087600000|2023-05-03 04:20:00|8496.4|8486.4|8497.3|8487.3|8497.5|8487.5|8493.8|8483.8|60
1683087900000|2023-05-03 04:25:00|8497.5|8487.5|8496.4|8486.4|8497.5|8487.5|8494.1|8484.1|38
1683088200000|2023-05-03 04:30:00|8496.6|8486.6|8492.8|8482.8|8496.6|8486.6|8492.8|8482.8|51
1683088500000|2023-05-03 04:35:00|8492.9|8482.9|8499.8|8489.8|8501.5|8491.5|8492.5|8482.5|50
1683088800000|2023-05-03 04:40:00|8500|8490|8498.4|8488.4|8500.3|8490.3|8497.8|8487.8|38
1683089100000|2023-05-03 04:45:00|8498.1|8488.1|8499.3|8489.3|8499.3|8489.3|8495.4|8485.4|45
1683089400000|2023-05-03 04:50:00|8498.9|8488.9|8496|8486|8498.9|8488.9|8495.3|8485.3|47
1683089700000|2023-05-03 04:55:00|8496.5|8486.5|8499.9|8489.9|8500.8|8490.8|8496.5|8486.5|50
1683090000000|2023-05-03 05:00:00|8499.8|8489.8|8502.3|8492.3|8505.5|8495.5|8499.8|8489.8|82
1683090300000|2023-05-03 05:05:00|8502|8492|8496|8486|8502|8492|8494.1|8484.1|80
1683090600000|2023-05-03 05:10:00|8495.9|8485.9|8499.9|8489.9|8500.6|8490.6|8494.6|8484.6|87
1683090900000|2023-05-03 05:15:00|8500.3|8490.3|8500.5|8490.5|8504|8494|8500|8490|68
1683091200000|2023-05-03 05:20:00|8500.3|8490.3|8499.8|8489.8|8500.3|8490.3|8491.5|8481.5|70
1683091500000|2023-05-03 05:25:00|8500|8490|8496.9|8486.9|8504.5|8494.5|8495|8485|93
1683091800000|2023-05-03 05:30:00|8496.6|8486.6|8492.5|8482.5|8496.6|8486.6|8491.6|8481.6|70
1683092100000|2023-05-03 05:35:00|8492.4|8482.4|8488|8478|8492.6|8482.6|8488|8478|91
1683092400000|2023-05-03 05:40:00|8487.8|8477.8|8487|8477|8488.5|8478.5|8482.9|8472.9|74
1683092700000|2023-05-03 05:45:00|8486.8|8476.8|8485.9|8475.9|8487.3|8477.3|8485.4|8475.4|53
1683093000000|2023-05-03 05:50:00|8485.8|8475.8|8482.6|8472.6|8486.9|8476.9|8475.6|8462.5|108
1683093300000|2023-05-03 05:55:00|8482.9|8472.9|8486.5|8476.5|8487.3|8477.3|8482.9|8472.9|84
1683093600000|2023-05-03 06:00:00|8486.1|8476.1|8479.8|8469.8|8490.4|8480.4|8477.8|8467.8|180
1683093900000|2023-05-03 06:05:00|8480|8470|8488.9|8478.9|8488.9|8478.9|8477.5|8467.5|127
1683094200000|2023-05-03 06:10:00|8489.1|8479.1|8502.1|8492.1|8502.9|8492.9|8489.1|8479.1|129
1683094500000|2023-05-03 06:15:00|8501.9|8491.9|8496.6|8486.6|8501.9|8491.9|8496|8486|97
1683094800000|2023-05-03 06:20:00|8496.9|8486.9|8497.5|8487.5|8499|8489|8491.5|8481.5|113
1683095100000|2023-05-03 06:25:00|8497.6|8487.6|8505.9|8495.9|8506.6|8496.6|8497.6|8487.6|104
1683095400000|2023-05-03 06:30:00|8506|8496|8505.8|8495.8|8508.1|8498.1|8503.8|8493.8|118
1683095700000|2023-05-03 06:35:00|8505.5|8495.5|8490.4|8480.4|8505.5|8495.5|8489.3|8479.3|132
1683096000000|2023-05-03 06:40:00|8490.5|8480.5|8481.8|8471.8|8493.3|8483.3|8480.4|8470.4|136
1683096300000|2023-05-03 06:45:00|8481.9|8471.9|8488.5|8478.5|8489.1|8479.1|8479|8469|143
1683096600000|2023-05-03 06:50:00|8488.6|8478.6|8485.8|8475.8|8492.1|8482.1|8483.3|8473.3|117
1683096900000|2023-05-03 06:55:00|8485.9|8475.9|8488.9|8478.9|8494.1|8484.1|8485.9|8475.9|137
1683097200000|2023-05-03 07:00:00|8487.4|8477.4|8503.8|8493.8|8508.1|8498.1|8485.4|8475.4|314
1683097500000|2023-05-03 07:05:00|8503.6|8493.6|8494.6|8484.6|8503.6|8493.6|8484.1|8474.1|270
1683097800000|2023-05-03 07:10:00|8494.4|8484.4|8520.4|8510.4|8522.1|8512.1|8494.4|8484.4|199
1683098100000|2023-05-03 07:15:00|8520.6|8510.6|8536.3|8526.3|8539.8|8529.8|8520.6|8510.6|268
1683098400000|2023-05-03 07:20:00|8536.5|8526.5|8531.9|8521.9|8544.4|8534.4|8531.9|8521.9|227
1683098700000|2023-05-03 07:25:00|8532.1|8522.1|8521.1|8511.1|8532.1|8522.1|8519.4|8509.4|160
1683099000000|2023-05-03 07:30:00|8519.1|8509.1|8522.4|8512.4|8525.6|8515.6|8515.4|8505.4|177
1683099300000|2023-05-03 07:35:00|8522.1|8512.1|8533.9|8523.9|8534.9|8524.9|8519.9|8509.9|185
1683099600000|2023-05-03 07:40:00|8533.4|8523.4|8523.9|8513.9|8533.9|8523.9|8523.4|8513.4|178
1683099900000|2023-05-03 07:45:00|8524.1|8514.1|8525.9|8515.9|8530.1|8520.1|8523.9|8513.9|131
1683100200000|2023-05-03 07:50:00|8526.1|8516.1|8520.6|8510.6|8532.6|8522.6|8519.6|8509.6|125
1683100500000|2023-05-03 07:55:00|8520.4|8510.4|8528.9|8518.9|8529.4|8519.4|8520.1|8510.1|124
1683100800000|2023-05-03 08:00:00|8528.6|8518.6|8531.6|8521.6|8531.9|8521.9|8518.9|8508.9|173
1683101100000|2023-05-03 08:05:00|8531.9|8521.9|8536.6|8526.6|8540.9|8530.9|8531.6|8521.6|207
1683101400000|2023-05-03 08:10:00|8536.4|8526.4|8525.9|8515.9|8540.4|8530.4|8521.9|8511.9|194
1683101700000|2023-05-03 08:15:00|8526.6|8516.6|8533.6|8523.6|8537.6|8527.6|8525.4|8515.4|159
1683102000000|2023-05-03 08:20:00|8533.4|8523.4|8536.6|8526.6|8537.4|8527.4|8530.4|8520.4|142
1683102300000|2023-05-03 08:25:00|8536.4|8526.4|8524.4|8514.4|8536.4|8526.4|8524.4|8514.4|126
1683102600000|2023-05-03 08:30:00|8524.1|8514.1|8511.4|8491.4|8525.9|8515.9|8508.9|8488.9|159
1683102900000|2023-05-03 08:35:00|8510.9|8490.9|8516.1|8506.1|8516.1|8506.1|8501.3|8486.1|212
1683103200000|2023-05-03 08:40:00|8516.4|8506.4|8514.1|8504.1|8518.4|8508.4|8511.6|8501.6|144
1683103500000|2023-05-03 08:45:00|8514.4|8504.4|8511.6|8501.6|8514.6|8504.6|8508.4|8498.4|146
1683103800000|2023-05-03 08:50:00|8511.9|8501.9|8521.1|8511.1|8522.1|8512.1|8510.9|8500.9|141
1683104100000|2023-05-03 08:55:00|8521.4|8511.4|8515.9|8505.9|8522.9|8512.9|8515.9|8505.9|91
1683104400000|2023-05-03 09:00:00|8515.6|8505.6|8514.9|8504.9|8520.4|8510.4|8512.9|8502.9|150
1683104700000|2023-05-03 09:05:00|8514.6|8504.6|8512.6|8502.6|8517.4|8507.4|8508.4|8498.4|161
1683105000000|2023-05-03 09:10:00|8512.9|8502.9|8521.6|8511.6|8525.4|8515.4|8512.9|8502.9|143
1683105300000|2023-05-03 09:15:00|8520.4|8510.4|8515.9|8505.9|8522.9|8512.9|8514.9|8504.9|114
1683105600000|2023-05-03 09:20:00|8515.6|8505.6|8518.9|8508.9|8520.6|8510.6|8511.1|8501.1|140
1683105900000|2023-05-03 09:25:00|8518.6|8508.6|8514.4|8504.4|8519.1|8509.1|8511.4|8501.4|134
1683106200000|2023-05-03 09:30:00|8514.1|8504.1|8511.4|8501.4|8517.9|8507.9|8509.6|8499.6|117
1683106500000|2023-05-03 09:35:00|8511.6|8501.6|8515.1|8505.1|8516.1|8506.1|8509.1|8499.1|83
1683106800000|2023-05-03 09:40:00|8515.4|8505.4|8518.6|8508.6|8520.9|8510.9|8511.6|8501.6|115
1683107100000|2023-05-03 09:45:00|8518.9|8508.9|8514.9|8504.9|8520.6|8510.6|8514.1|8504.1|92
1683107400000|2023-05-03 09:50:00|8515.1|8505.1|8519.1|8509.1|8519.4|8509.4|8511.4|8501.4|110
1683107700000|2023-05-03 09:55:00|8519.4|8509.4|8515.9|8505.9|8523.4|8513.4|8515.4|8505.4|122
1683108000000|2023-05-03 10:00:00|8515.6|8505.6|8512.1|8502.1|8515.9|8505.9|8508.9|8498.9|147
1683108300000|2023-05-03 10:05:00|8512.4|8502.4|8509.1|8499.1|8517.1|8507.1|8507.6|8497.6|126
1683108600000|2023-05-03 10:10:00|8508.9|8498.9|8503.9|8493.9|8508.9|8498.9|8501.9|8491.9|107
1683108900000|2023-05-03 10:15:00|8503.6|8493.6|8501.4|8491.4|8503.6|8493.6|8492.3|8482.3|180
1683109200000|2023-05-03 10:20:00|8501.6|8491.6|8501.4|8491.4|8503.9|8493.9|8498.9|8488.9|68
1683109500000|2023-05-03 10:25:00|8501.1|8491.1|8506.9|8496.9|8508.6|8498.6|8495.1|8485.1|139
1683109800000|2023-05-03 10:30:00|8507.1|8497.1|8510.4|8500.4|8516.4|8506.4|8506.9|8496.9|144
1683110100000|2023-05-03 10:35:00|8510.6|8500.6|8523.4|8513.4|8523.6|8513.6|8510.6|8500.6|110
1683110400000|2023-05-03 10:40:00|8523.1|8513.1|8525.6|8515.6|8528.6|8518.6|8521.9|8511.9|109
1683110700000|2023-05-03 10:45:00|8525.4|8515.4|8515.1|8505.1|8525.4|8515.4|8514.9|8504.9|122
1683111000000|2023-05-03 10:50:00|8515.4|8505.4|8519.9|8509.9|8520.6|8510.6|8514.1|8504.1|130
1683111300000|2023-05-03 10:55:00|8520.1|8510.1|8517.9|8507.9|8521.9|8511.9|8517.9|8507.9|77
1683111600000|2023-05-03 11:00:00|8518.1|8508.1|8508.6|8498.6|8520.1|8510.1|8506.6|8496.6|174
1683111900000|2023-05-03 11:05:00|8508.4|8498.4|8506.9|8496.9|8509.6|8499.6|8503.4|8493.4|115
1683112200000|2023-05-03 11:10:00|8506.6|8496.6|8502.4|8492.4|8510.1|8500.1|8501.1|8491.1|156
1683112500000|2023-05-03 11:15:00|8502.6|8492.6|8508.1|8498.1|8508.9|8498.9|8500.4|8490.4|112
1683112800000|2023-05-03 11:20:00|8507.9|8497.9|8503.6|8493.6|8507.9|8497.9|8503.6|8493.6|98
1683113100000|2023-05-03 11:25:00|8503.4|8493.4|8515.4|8505.4|8516.1|8506.1|8502.9|8492.9|132
1683113400000|2023-05-03 11:30:00|8515.1|8505.1|8517.4|8507.4|8521.6|8511.6|8511.9|8501.9|188
1683113700000|2023-05-03 11:35:00|8516.9|8506.9|8511.1|8501.1|8523.9|8513.9|8509.1|8499.1|161
1683114000000|2023-05-03 11:40:00|8511.4|8501.4|8516.9|8506.9|8520.6|8510.6|8511.4|8501.4|152
1683114300000|2023-05-03 11:45:00|8517.1|8507.1|8526.4|8516.4|8526.4|8516.4|8516.9|8506.9|156
1683114600000|2023-05-03 11:50:00|8526.1|8516.1|8527.6|8517.6|8527.6|8517.6|8522.4|8512.4|160
1683114900000|2023-05-03 11:55:00|8527.4|8517.4|8519.9|8509.9|8530.9|8520.9|8518.6|8508.6|158
1683115200000|2023-05-03 12:00:00|8519.6|8509.6|8502.1|8492.1|8519.6|8509.6|8501.1|8491.1|223
1683115500000|2023-05-03 12:05:00|8502.4|8492.4|8499.1|8489.1|8506.4|8496.4|8498.4|8488.4|188
1683115800000|2023-05-03 12:10:00|8498.9|8488.9|8506.4|8496.4|8506.9|8496.9|8494.9|8484.9|219
1683116100000|2023-05-03 12:15:00|8499.6|8489.6|8502.1|8492.1|8505.8|8495.8|8492.1|8482.1|424
1683116400000|2023-05-03 12:20:00|8501.9|8491.9|8496.1|8486.1|8502.9|8492.9|8492.6|8482.6|327
1683116700000|2023-05-03 12:25:00|8496.4|8486.4|8489.6|8479.6|8500.4|8490.4|8486.4|8476.4|255
1683117000000|2023-05-03 12:30:00|8489.9|8479.9|8487.4|8477.4|8495.4|8485.4|8482.4|8472.4|286
1683117300000|2023-05-03 12:35:00|8486.4|8476.4|8489.9|8479.9|8492.4|8482.4|8485.6|8475.6|234
1683117600000|2023-05-03 12:40:00|8489.6|8479.6|8491.6|8481.6|8495.9|8485.9|8486.1|8476.1|231
1683117900000|2023-05-03 12:45:00|8491.9|8481.9|8488.4|8478.4|8493.1|8483.1|8483.1|8473.1|219
1683118200000|2023-05-03 12:50:00|8488.9|8478.9|8485.4|8475.4|8492.4|8482.4|8480.6|8470.6|203
1683118500000|2023-05-03 12:55:00|8485.9|8475.9|8482.1|8472.1|8492.1|8482.1|8481.1|8471.1|214
1683118800000|2023-05-03 13:00:00|8481.1|8471.1|8481.9|8471.9|8489.4|8479.4|8477.1|8467.1|277
1683119100000|2023-05-03 13:05:00|8482.1|8472.1|8481.6|8471.6|8487.1|8477.1|8477.9|8467.9|204
1683119400000|2023-05-03 13:10:00|8481.9|8471.9|8481.4|8471.4|8488.6|8478.6|8481.4|8471.4|194
1683119700000|2023-05-03 13:15:00|8481.1|8471.1|8501.9|8491.9|8501.9|8491.9|8480.4|8470.4|250
1683120000000|2023-05-03 13:20:00|8502.4|8492.4|8483.6|8473.6|8502.4|8492.4|8483.6|8473.6|230
1683120300000|2023-05-03 13:25:00|8483.4|8473.4|8491.4|8481.4|8493.6|8483.6|8481.9|8471.9|223
1683120600000|2023-05-03 13:30:00|8491.6|8481.6|8492.4|8482.4|8498.6|8488.6|8485.6|8475.6|431
1683120900000|2023-05-03 13:35:00|8492.1|8482.1|8483.9|8473.9|8496.6|8486.6|8483.9|8473.9|369
1683121200000|2023-05-03 13:40:00|8483.4|8473.4|8496.1|8486.1|8498.4|8488.4|8481.1|8471.1|294
1683121500000|2023-05-03 13:45:00|8496.4|8486.4|8491.4|8481.4|8496.4|8486.4|8485.4|8475.4|329
1683121800000|2023-05-03 13:50:00|8491.1|8481.1|8484.1|8474.1|8493.4|8483.4|8481.6|8471.6|310
1683122100000|2023-05-03 13:55:00|8483.9|8473.9|8468.4|8458.4|8484.6|8474.6|8463.6|8453.6|284
1683122400000|2023-05-03 14:00:00|8469.1|8459.1|8492.8|8482.8|8493.8|8483.8|8469.1|8457.1|516
1683122700000|2023-05-03 14:05:00|8494|8484|8482.6|8472.6|8504.8|8494.8|8480.6|8470.6|508
1683123000000|2023-05-03 14:10:00|8482.4|8472.4|8473.9|8463.9|8483.6|8473.6|8470.6|8460.6|418
1683123300000|2023-05-03 14:15:00|8473.6|8463.6|8479.6|8469.6|8480.4|8470.4|8473.5|8463.5|358
1683123600000|2023-05-03 14:20:00|8479.4|8469.4|8469.6|8459.6|8480.9|8470.9|8467.4|8457.4|310
1683123900000|2023-05-03 14:25:00|8469.4|8459.4|8474.4|8464.4|8475.4|8465.4|8467.6|8457.6|320
1683124200000|2023-05-03 14:30:00|8473.4|8463.4|8470.1|8460.1|8479.6|8469.6|8464.1|8454.1|332
1683124500000|2023-05-03 14:35:00|8469.9|8459.9|8476.9|8466.9|8484.4|8474.4|8467.6|8457.6|339
1683124800000|2023-05-03 14:40:00|8477.1|8467.1|8481.9|8471.9|8484.9|8474.9|8477.1|8467.1|231
1683125100000|2023-05-03 14:45:00|8482.4|8472.4|8481.1|8471.1|8482.4|8472.4|8473.9|8463.9|281
1683125400000|2023-05-03 14:50:00|8481.4|8471.4|8485.4|8475.4|8489.6|8479.6|8480.6|8470.6|270
1683125700000|2023-05-03 14:55:00|8485.6|8475.6|8486.4|8476.4|8492.1|8482.1|8484.4|8474.4|292
1683126000000|2023-05-03 15:00:00|8486.6|8476.6|8480.4|8470.4|8488.9|8478.9|8471.4|8461.4|247
1683126300000|2023-05-03 15:05:00|8479.6|8469.6|8476.1|8466.1|8481.9|8471.9|8474.6|8464.6|256
1683126600000|2023-05-03 15:10:00|8475.6|8465.6|8475.1|8465.1|8479.1|8469.1|8470.6|8460.6|221
1683126900000|2023-05-03 15:15:00|8474.9|8464.9|8460.4|8450.4|8477.1|8467.1|8460.4|8450.4|219
1683127200000|2023-05-03 15:20:00|8460.6|8450.6|8465.1|8455.1|8468.4|8458.4|8460.1|8450.1|234
1683127500000|2023-05-03 15:25:00|8465.4|8455.4|8462.9|8452.9|8468.9|8458.9|8461.1|8451.1|266
1683127800000|2023-05-03 15:30:00|8462.6|8452.6|8467.1|8457.1|8473.9|8463.9|8460.9|8450.9|322
1683128100000|2023-05-03 15:35:00|8467.6|8457.6|8480.4|8470.4|8490.1|8480.1|8467.6|8457.6|264
1683128400000|2023-05-03 15:40:00|8480.6|8470.6|8474.1|8464.1|8482.9|8472.9|8471.6|8461.6|224
1683128700000|2023-05-03 15:45:00|8473.9|8463.9|8470.6|8460.6|8478.4|8468.4|8470.6|8460.6|265
1683129000000|2023-05-03 15:50:00|8470.4|8460.4|8488.4|8478.4|8491.6|8481.6|8470.1|8460.1|276
1683129300000|2023-05-03 15:55:00|8488.1|8478.1|8479.6|8469.6|8492.9|8482.9|8476.9|8466.9|296
1683129600000|2023-05-03 16:00:00|8479.9|8469.9|8477.6|8467.6|8483.6|8473.6|8476.6|8466.6|199
1683129900000|2023-05-03 16:05:00|8477.9|8467.9|8482.4|8472.4|8485.1|8475.1|8474.1|8464.1|191
1683130200000|2023-05-03 16:10:00|8482.6|8472.6|8485.1|8475.1|8487.6|8477.6|8481.4|8471.4|175
1683130500000|2023-05-03 16:15:00|8485.4|8475.4|8482.4|8472.4|8485.4|8475.4|8479.6|8469.6|156
1683130800000|2023-05-03 16:20:00|8482.6|8472.6|8487.9|8477.9|8487.9|8477.9|8480.6|8470.6|163
1683131100000|2023-05-03 16:25:00|8488.1|8478.1|8485.9|8475.9|8492.1|8482.1|8483.9|8473.9|99
1683131400000|2023-05-03 16:30:00|8486.1|8476.1|8487.1|8477.1|8488.6|8478.6|8482.9|8472.9|169
1683131700000|2023-05-03 16:35:00|8486.9|8476.9|8487.4|8477.4|8489.9|8479.9|8485.6|8475.6|237
1683132000000|2023-05-03 16:40:00|8487.6|8477.6|8489.6|8479.6|8490.9|8480.9|8486.9|8476.9|153
1683132300000|2023-05-03 16:45:00|8489.9|8479.9|8489.4|8479.4|8492.6|8482.6|8488.9|8478.9|81
1683132600000|2023-05-03 16:50:00|8489.6|8479.6|8492.1|8482.1|8495.4|8485.4|8489.1|8479.1|132
1683132900000|2023-05-03 16:55:00|8491.6|8481.6|8493.1|8483.1|8496.3|8486.3|8486.1|8476.1|216
1683133200000|2023-05-03 17:00:00|8493.4|8483.4|8486.5|8476.5|8494.6|8484.6|8486.3|8476.3|210
1683133500000|2023-05-03 17:05:00|8485.9|8475.9|8486|8476|8487.3|8477.3|8482.6|8472.6|124
1683133800000|2023-05-03 17:10:00|8485.8|8475.8|8485.8|8475.8|8487.8|8477.8|8485.3|8475.3|123
1683134100000|2023-05-03 17:15:00|8486.3|8476.3|8494.3|8484.3|8494.8|8484.8|8484.5|8474.5|119
1683134400000|2023-05-03 17:20:00|8494.6|8484.6|8494.5|8484.5|8495.9|8485.9|8492.5|8482.5|126
1683134700000|2023-05-03 17:25:00|8494.4|8484.4|8497.9|8487.9|8499.4|8489.4|8494.3|8484.3|159
1683135000000|2023-05-03 17:30:00|8498.3|8488.3|8490.3|8480.3|8498.3|8488.3|8490.3|8480.3|155
1683135300000|2023-05-03 17:35:00|8490|8480|8495.8|8485.8|8496.3|8486.3|8490|8480|93
1683135600000|2023-05-03 17:40:00|8496|8486|8498.4|8488.4|8500.1|8490.1|8496|8486|86
1683135900000|2023-05-03 17:45:00|8498.5|8488.5|8494.6|8484.6|8499.4|8489.4|8494.6|8484.6|107
1683136200000|2023-05-03 17:50:00|8494.9|8484.9|8498.4|8488.4|8499.1|8489.1|8494.5|8484.5|112
1683136500000|2023-05-03 17:55:00|8498.5|8488.5|8499.5|8479.5|8503.4|8488.5|8498.4|8478.9|20
1683158400000|2023-05-04 00:00:00|8486.8|8466.8|8494.8|8474.8|8498.3|8478.3|8485|8465|52
1683158700000|2023-05-04 00:05:00|8495.3|8475.3|8515.5|8495.5|8519.8|8499.8|8495.3|8475.3|130
1683159000000|2023-05-04 00:10:00|8516|8496|8513.5|8493.5|8517.3|8497.3|8510|8490|61
1683159300000|2023-05-04 00:15:00|8514|8494|8521|8501|8522.8|8502.8|8514|8494|62
1683159600000|2023-05-04 00:20:00|8522.1|8502.1|8526.6|8506.6|8531.8|8511.8|8521.6|8501.6|81
1683159900000|2023-05-04 00:25:00|8527.5|8507.5|8519.5|8499.5|8527.5|8507.5|8517|8497|58
1683160200000|2023-05-04 00:30:00|8519|8499|8518.3|8498.3|8524.3|8504.3|8517.8|8497.8|34
1683160500000|2023-05-04 00:35:00|8517.8|8497.8|8521.6|8501.6|8523.5|8503.5|8514.8|8494.8|59
1683160800000|2023-05-04 00:40:00|8522.4|8502.4|8518.9|8498.9|8525.5|8505.5|8516.6|8496.6|57
1683161100000|2023-05-04 00:45:00|8518.4|8498.4|8529.6|8509.6|8529.6|8509.6|8518.4|8498.4|61
1683161400000|2023-05-04 00:50:00|8529.1|8509.1|8525.8|8505.8|8530.3|8510.3|8525.1|8505.1|63
1683161700000|2023-05-04 00:55:00|8525.3|8505.3|8540.8|8520.8|8542.4|8522.4|8524.3|8504.3|100
1683162000000|2023-05-04 01:00:00|8541.3|8521.3|8567.5|8547.5|8567.5|8547.5|8534.5|8514.5|626
1683162300000|2023-05-04 01:05:00|8566.5|8546.5|8603.1|8583.1|8607|8587|8564.6|8544.6|403
1683162600000|2023-05-04 01:10:00|8603.8|8583.8|8589.1|8569.1|8607.5|8587.5|8587.1|8567.1|322
1683162900000|2023-05-04 01:15:00|8588.6|8568.6|8583.5|8563.5|8591.9|8571.9|8577|8557|290
1683163200000|2023-05-04 01:20:00|8583|8563|8578.8|8558.8|8583.5|8563.5|8571|8551|261
1683163500000|2023-05-04 01:25:00|8578.3|8558.3|8589|8569|8590.1|8570.1|8573.9|8553.9|179
1683163800000|2023-05-04 01:30:00|8589.5|8569.5|8596.8|8576.8|8597.8|8577.8|8589.5|8569.5|222
1683164100000|2023-05-04 01:35:00|8597.3|8577.3|8599.9|8579.9|8600.6|8580.6|8595.6|8575.6|107
1683164400000|2023-05-04 01:40:00|8599.6|8579.6|8610.8|8590.8|8614|8594|8599.6|8579.6|168
1683164700000|2023-05-04 01:45:00|8610.4|8590.4|8606|8586|8613.3|8593.3|8602.9|8582.9|167
1683165000000|2023-05-04 01:50:00|8605.5|8585.5|8605.4|8585.4|8607.5|8587.5|8596.4|8576.4|192
1683165300000|2023-05-04 01:55:00|8605.8|8585.8|8603.3|8583.3|8609.3|8589.3|8598.6|8578.6|168
1683165600000|2023-05-04 02:00:00|8604|8584|8609|8589|8613.5|8593.5|8601.8|8581.8|183
1683165900000|2023-05-04 02:05:00|8609.4|8589.4|8608.9|8588.9|8615.5|8595.5|8603.3|8583.3|154
1683166200000|2023-05-04 02:10:00|8609.4|8589.4|8610.4|8590.4|8616.5|8596.5|8607.4|8587.4|98
1683166500000|2023-05-04 02:15:00|8610|8590|8607.5|8587.5|8610|8590|8605.4|8585.4|56
1683166800000|2023-05-04 02:20:00|8606.9|8586.9|8606.3|8586.3|8609.3|8589.3|8604.4|8584.4|50
1683167100000|2023-05-04 02:25:00|8607|8587|8609.3|8589.3|8611.1|8591.1|8607|8587|36
1683167400000|2023-05-04 02:30:00|8609.6|8589.6|8619.4|8599.4|8619.4|8599.4|8608.4|8588.4|150
1683167700000|2023-05-04 02:35:00|8620.4|8600.4|8625.5|8605.5|8626.3|8606.3|8618|8598|131
1683168000000|2023-05-04 02:40:00|8625|8605|8625.8|8605.8|8631.5|8611.5|8624.4|8604.4|141
1683168300000|2023-05-04 02:45:00|8625.5|8605.5|8622.8|8602.8|8628.1|8608.1|8620.5|8600.5|132
1683168600000|2023-05-04 02:50:00|8623.1|8603.1|8627|8607|8628.9|8608.9|8621.9|8601.9|113
1683168900000|2023-05-04 02:55:00|8626.5|8606.5|8629.1|8609.1|8633.8|8613.8|8626|8606|78
1683169200000|2023-05-04 03:00:00|8629.6|8609.6|8625.5|8605.5|8631.8|8611.8|8623.6|8603.6|95
1683169500000|2023-05-04 03:05:00|8626|8606|8625.8|8605.8|8632|8612|8623.8|8603.8|120
1683169800000|2023-05-04 03:10:00|8625.3|8605.3|8624.3|8604.3|8627.4|8607.4|8622.3|8602.3|81
1683170100000|2023-05-04 03:15:00|8624.9|8604.9|8620.9|8600.9|8625.6|8605.6|8620.3|8600.3|92
1683170400000|2023-05-04 03:20:00|8620.4|8600.4|8622.4|8602.4|8625.3|8605.3|8617.4|8597.4|77
1683170700000|2023-05-04 03:25:00|8621.9|8601.9|8620.9|8600.9|8622.5|8602.5|8618.8|8598.8|108
1683171000000|2023-05-04 03:30:00|8620.4|8600.4|8615.5|8595.5|8620.4|8600.4|8614.9|8594.9|42
1683171300000|2023-05-04 03:35:00|8615.9|8595.9|8618.9|8598.9|8618.9|8598.9|8614.6|8594.6|57
1683171600000|2023-05-04 03:40:00|8618.5|8598.5|8615.8|8595.8|8618.9|8598.9|8614.6|8594.6|34
1683171900000|2023-05-04 03:45:00|8616.1|8596.1|8619.4|8599.4|8619.4|8599.4|8614.5|8594.5|27
1683172200000|2023-05-04 03:50:00|8618.8|8598.8|8619.5|8599.5|8619.5|8599.5|8618|8598|8
1683172500000|2023-05-04 03:55:00|8619.3|8599.3|8617.5|8597.5|8619.3|8599.3|8617.3|8597.3|19
1683172800000|2023-05-04 04:00:00|8617.8|8597.8|8623.5|8603.5|8623.5|8603.5|8616.8|8596.8|24
1683173100000|2023-05-04 04:05:00|8623.9|8603.9|8620.5|8600.5|8623.9|8603.9|8617.4|8597.4|26
1683173400000|2023-05-04 04:10:00|8621.3|8601.3|8616|8596|8621.3|8601.3|8615.9|8595.9|21
1683173700000|2023-05-04 04:15:00|8615.4|8595.4|8615.6|8595.6|8618.9|8598.9|8614.6|8594.6|24
1683174000000|2023-05-04 04:20:00|8615.3|8595.3|8616.1|8596.1|8617|8597|8614.1|8594.1|21
1683174300000|2023-05-04 04:25:00|8615.8|8595.8|8616.5|8596.5|8616.5|8596.5|8614.5|8594.5|29
1683174600000|2023-05-04 04:30:00|8617|8597|8612.8|8592.8|8617.6|8597.6|8607.1|8587.1|56
1683174900000|2023-05-04 04:35:00|8613.6|8593.6|8621.4|8601.4|8621.4|8601.4|8612.5|8592.5|35
1683175200000|2023-05-04 04:40:00|8620.9|8600.9|8622|8602|8623|8603|8620.3|8600.3|49
1683175500000|2023-05-04 04:45:00|8622.5|8602.5|8616.3|8596.3|8622.5|8602.5|8615.4|8595.4|28
1683175800000|2023-05-04 04:50:00|8616.8|8596.8|8613.5|8593.5|8617.4|8597.4|8612.6|8592.6|27
1683176100000|2023-05-04 04:55:00|8614.1|8594.1|8612.8|8592.8|8616.6|8596.6|8612|8592|25
1683176400000|2023-05-04 05:00:00|8613.3|8593.3|8604.6|8584.6|8613.3|8593.3|8603.9|8583.9|55
1683176700000|2023-05-04 05:05:00|8605.1|8585.1|8607.9|8587.9|8610|8590|8604.4|8584.4|56
1683177000000|2023-05-04 05:10:00|8608.3|8588.3|8613.9|8593.9|8613.9|8593.9|8608.3|8588.3|44
1683177300000|2023-05-04 05:15:00|8613.5|8593.5|8609.6|8589.6|8613.5|8593.5|8608.1|8588.1|23
1683177600000|2023-05-04 05:20:00|8610.1|8590.1|8602.8|8582.8|8610.6|8590.6|8597.4|8577.4|53
1683177900000|2023-05-04 05:25:00|8603.3|8583.3|8604.1|8584.1|8607.9|8587.9|8603.3|8583.3|47
1683178200000|2023-05-04 05:30:00|8604.5|8584.5|8619.1|8599.1|8619.1|8599.1|8603.6|8583.6|202
1683178500000|2023-05-04 05:35:00|8619.8|8599.8|8612.5|8592.5|8620.3|8600.3|8611.6|8591.6|91
1683178800000|2023-05-04 05:40:00|8611.9|8591.9|8610.5|8590.5|8613|8593|8606.8|8586.8|138
1683179100000|2023-05-04 05:45:00|8611.3|8591.3|8611.4|8591.4|8614.3|8594.3|8608.6|8588.6|114
1683179400000|2023-05-04 05:50:00|8610.8|8590.8|8591.9|8571.9|8612|8592|8590.6|8570.6|226
1683179700000|2023-05-04 05:55:00|8592.3|8572.3|8593.6|8573.6|8600.4|8580.4|8591.8|8571.8|116
1683180000000|2023-05-04 06:00:00|8594.1|8574.1|8583.3|8563.3|8594.5|8574.5|8581.8|8561.8|190
1683180300000|2023-05-04 06:05:00|8584|8564|8577.9|8557.9|8586.1|8566.1|8577|8557|157
1683180600000|2023-05-04 06:10:00|8577.5|8557.5|8583|8563|8585.3|8565.3|8577.1|8557.1|163
1683180900000|2023-05-04 06:15:00|8583.5|8563.5|8573.5|8553.5|8584.8|8564.8|8571.4|8551.4|144
1683181200000|2023-05-04 06:20:00|8573|8553|8565.4|8545.4|8573|8553|8561.6|8541.6|143
1683181500000|2023-05-04 06:25:00|8564.5|8544.5|8569.3|8549.3|8572.8|8552.8|8564.1|8544.1|118
1683181800000|2023-05-04 06:30:00|8568.8|8548.8|8573.5|8553.5|8579.1|8559.1|8568.1|8548.1|262
1683182100000|2023-05-04 06:35:00|8574|8554|8556.5|8536.5|8574|8554|8555.4|8535.4|141
1683182400000|2023-05-04 06:40:00|8556|8536|8563|8543|8567.4|8547.4|8554.6|8534.6|112
1683182700000|2023-05-04 06:45:00|8564|8544|8562.9|8552.9|8573.8|8554.4|8562|8544|144
1683183000000|2023-05-04 06:50:00|8562.3|8552.3|8570.3|8560.3|8571.3|8561.3|8560.6|8550.6|281
1683183300000|2023-05-04 06:55:00|8570.5|8560.5|8572.9|8562.9|8579.1|8569.1|8568.6|8558.6|281
1683183600000|2023-05-04 07:00:00|8572.6|8562.6|8570.1|8560.1|8579.5|8569.5|8565.9|8555.9|296
1683183900000|2023-05-04 07:05:00|8569.4|8559.4|8549.4|8539.4|8569.4|8559.4|8545.6|8535.6|366
1683184200000|2023-05-04 07:10:00|8549.6|8539.6|8539.9|8529.9|8550.4|8540.4|8539.9|8529.9|231
1683184500000|2023-05-04 07:15:00|8539.6|8529.6|8547.6|8537.6|8548.6|8538.6|8538.4|8528.4|270
1683184800000|2023-05-04 07:20:00|8547.4|8537.4|8547.1|8537.1|8555.4|8545.4|8542.6|8532.6|259
1683185100000|2023-05-04 07:25:00|8547.4|8537.4|8547.6|8537.6|8549.1|8539.1|8535.4|8525.4|231
1683185400000|2023-05-04 07:30:00|8547.4|8537.4|8562.1|8552.1|8562.1|8552.1|8544.1|8534.1|249
1683185700000|2023-05-04 07:35:00|8562.4|8552.4|8576.1|8566.1|8578.1|8568.1|8562.4|8552.4|335
1683186000000|2023-05-04 07:40:00|8575.6|8565.6|8579.6|8569.6|8580.9|8570.9|8572.4|8562.4|196
1683186300000|2023-05-04 07:45:00|8579.9|8569.9|8569.4|8559.4|8580.4|8570.4|8566.9|8556.9|206
1683186600000|2023-05-04 07:50:00|8569.1|8559.1|8568.4|8558.4|8571.6|8561.6|8565.6|8555.6|198
1683186900000|2023-05-04 07:55:00|8568.6|8558.6|8568.4|8558.4|8573.1|8563.1|8564.9|8554.9|182
1683187200000|2023-05-04 08:00:00|8569.1|8559.1|8555.9|8545.9|8571.4|8561.4|8549.4|8539.4|238
1683187500000|2023-05-04 08:05:00|8555.4|8545.4|8553.6|8543.6|8559.1|8549.1|8548.6|8538.6|193
1683187800000|2023-05-04 08:10:00|8552.6|8542.6|8559.1|8549.1|8563.1|8553.1|8552.6|8542.6|167
1683188100000|2023-05-04 08:15:00|8558.9|8548.9|8564.6|8554.6|8565.1|8555.1|8557.9|8547.9|152
1683188400000|2023-05-04 08:20:00|8564.4|8554.4|8560.4|8550.4|8565.4|8555.4|8555.1|8545.1|198
1683188700000|2023-05-04 08:25:00|8559.9|8549.9|8561.6|8551.6|8563.4|8553.4|8555.4|8545.4|171
1683189000000|2023-05-04 08:30:00|8561.4|8551.4|8564.6|8554.6|8570.1|8560.1|8557.6|8547.6|183
1683189300000|2023-05-04 08:35:00|8564.4|8554.4|8565.1|8555.1|8571.6|8561.6|8561.1|8551.1|145
1683189600000|2023-05-04 08:40:00|8565.4|8555.4|8568.9|8558.9|8570.1|8560.1|8562.6|8552.6|153
1683189900000|2023-05-04 08:45:00|8568.6|8558.6|8568.4|8558.4|8572.4|8562.4|8567.4|8557.4|134
1683190200000|2023-05-04 08:50:00|8568.6|8558.6|8564.6|8554.6|8569.1|8559.1|8561.1|8551.1|171
1683190500000|2023-05-04 08:55:00|8564.9|8554.9|8555.6|8545.6|8565.1|8555.1|8552.4|8542.4|140
1683190800000|2023-05-04 09:00:00|8555.1|8545.1|8555.4|8545.4|8558.6|8548.6|8553.6|8543.6|134
1683191100000|2023-05-04 09:05:00|8555.6|8545.6|8558.4|8548.4|8559.1|8549.1|8555.6|8545.6|96
1683191400000|2023-05-04 09:10:00|8558.6|8548.6|8546.4|8536.4|8559.4|8549.4|8545.9|8535.9|113
1683191700000|2023-05-04 09:15:00|8545.6|8535.6|8547.6|8537.6|8547.6|8537.6|8540.1|8530.1|148
1683192000000|2023-05-04 09:20:00|8547.4|8537.4|8551.6|8541.6|8554.1|8544.1|8541.6|8531.6|132
1683192300000|2023-05-04 09:25:00|8551.4|8541.4|8560.6|8550.6|8560.6|8550.6|8548.9|8538.9|132
1683192600000|2023-05-04 09:30:00|8560.4|8550.4|8556.9|8546.9|8562.9|8552.9|8556.1|8546.1|132
1683192900000|2023-05-04 09:35:00|8556.6|8546.6|8560.4|8550.4|8562.1|8552.1|8556.6|8546.6|169
1683193200000|2023-05-04 09:40:00|8559.9|8549.9|8557.1|8547.1|8562.6|8552.6|8557.1|8547.1|160
1683193500000|2023-05-04 09:45:00|8556.6|8546.6|8556.1|8546.1|8558.1|8548.1|8548.4|8538.4|151
1683193800000|2023-05-04 09:50:00|8556.4|8546.4|8555.4|8545.4|8560.4|8550.4|8555.1|8545.1|125
1683194100000|2023-05-04 09:55:00|8555.6|8545.6|8553.4|8543.4|8559.6|8549.6|8552.9|8542.9|107
1683194400000|2023-05-04 10:00:00|8553.1|8543.1|8551.9|8541.9|8559.4|8549.4|8550.4|8540.4|169
1683194700000|2023-05-04 10:05:00|8552.1|8542.1|8552.6|8542.6|8556.6|8546.6|8550.9|8540.9|176
1683195000000|2023-05-04 10:10:00|8552.4|8542.4|8565.6|8555.6|8567.4|8557.4|8551.9|8541.9|175
1683195300000|2023-05-04 10:15:00|8565.9|8555.9|8564.1|8554.1|8570.1|8560.1|8562.9|8552.9|132
1683195600000|2023-05-04 10:20:00|8563.6|8553.6|8559.6|8549.6|8563.6|8553.6|8556.9|8546.9|133
1683195900000|2023-05-04 10:25:00|8558.9|8548.9|8556.4|8546.4|8559.9|8549.9|8554.9|8544.9|138
1683196200000|2023-05-04 10:30:00|8556.1|8546.1|8551.6|8541.6|8556.9|8546.9|8551.4|8541.4|139
1683196500000|2023-05-04 10:35:00|8551.4|8541.4|8549.1|8539.1|8553.9|8543.9|8549.1|8539.1|127
1683196800000|2023-05-04 10:40:00|8548.9|8538.9|8555.1|8545.1|8555.4|8545.4|8547.6|8537.6|115
1683197100000|2023-05-04 10:45:00|8554.6|8544.6|8547.4|8537.4|8554.6|8544.6|8547.4|8537.4|153
1683197400000|2023-05-04 10:50:00|8547.6|8537.6|8547.1|8537.1|8551.9|8541.9|8544.4|8534.4|146
1683197700000|2023-05-04 10:55:00|8547.4|8537.4|8546.4|8536.4|8548.6|8538.6|8543.4|8533.4|162
1683198000000|2023-05-04 11:00:00|8546.1|8536.1|8551.9|8541.9|8552.1|8542.1|8545.4|8535.4|178
1683198300000|2023-05-04 11:05:00|8552.1|8542.1|8555.9|8545.9|8559.9|8549.9|8551.9|8541.9|181
1683198600000|2023-05-04 11:10:00|8556.1|8546.1|8556.4|8546.4|8557.4|8547.4|8550.4|8540.4|171
1683198900000|2023-05-04 11:15:00|8556.1|8546.1|8556.6|8546.6|8564.6|8554.6|8554.9|8544.9|170
1683199200000|2023-05-04 11:20:00|8557.1|8547.1|8556.1|8546.1|8561.1|8551.1|8555.6|8545.6|127
1683199500000|2023-05-04 11:25:00|8556.4|8546.4|8562.1|8552.1|8562.4|8552.4|8553.6|8543.6|170
1683199800000|2023-05-04 11:30:00|8562.4|8552.4|8561.6|8551.6|8566.6|8556.6|8554.6|8544.6|200
1683200100000|2023-05-04 11:35:00|8562.4|8552.4|8566.6|8556.6|8566.6|8556.6|8557.6|8547.6|150
1683200400000|2023-05-04 11:40:00|8566.4|8556.4|8559.4|8549.4|8566.4|8556.4|8554.9|8544.9|158
1683200700000|2023-05-04 11:45:00|8559.6|8549.6|8557.6|8547.6|8559.6|8549.6|8554.9|8544.9|131
1683201000000|2023-05-04 11:50:00|8557.9|8547.9|8558.4|8548.4|8562.6|8552.6|8557.4|8547.4|124
1683201300000|2023-05-04 11:55:00|8558.1|8548.1|8560.1|8550.1|8560.4|8550.4|8556.1|8546.1|100
1683201600000|2023-05-04 12:00:00|8560.4|8550.4|8559.6|8549.6|8566.6|8556.6|8556.9|8546.9|232
1683201900000|2023-05-04 12:05:00|8559.4|8549.4|8555.9|8545.9|8565.4|8555.4|8555.9|8545.9|182
1683202200000|2023-05-04 12:10:00|8555.6|8545.6|8546.1|8536.1|8555.6|8545.6|8542.9|8532.9|257
1683202500000|2023-05-04 12:15:00|8546.4|8536.4|8533.6|8523.6|8551.1|8541.1|8533.1|8523.1|367
1683202800000|2023-05-04 12:20:00|8533.9|8523.9|8532.6|8522.6|8544.9|8534.9|8531.9|8521.9|240
1683203100000|2023-05-04 12:25:00|8532.1|8522.1|8539.9|8529.9|8541.4|8531.4|8531.9|8521.9|267
1683203400000|2023-05-04 12:30:00|8540.1|8530.1|8540.6|8530.6|8550|8540|8532.9|8522.9|475
1683203700000|2023-05-04 12:35:00|8541.6|8531.6|8538.1|8528.1|8543.9|8533.9|8534.6|8524.6|364
1683204000000|2023-05-04 12:40:00|8537.6|8527.6|8543.6|8533.6|8544.4|8534.4|8532.1|8522.1|271
1683204300000|2023-05-04 12:45:00|8543.9|8533.9|8538.6|8528.6|8546.6|8536.6|8535.1|8525.1|289
1683204600000|2023-05-04 12:50:00|8538.4|8528.4|8536.1|8526.1|8541.9|8531.9|8534.1|8524.1|276
1683204900000|2023-05-04 12:55:00|8536.4|8526.4|8532.4|8522.4|8538.4|8528.4|8527.6|8517.6|361
1683205200000|2023-05-04 13:00:00|8532.1|8522.1|8529.3|8519.3|8544.4|8534.4|8524.8|8514.8|684
1683205500000|2023-05-04 13:05:00|8528.5|8518.5|8548.4|8538.4|8552.6|8542.6|8527|8517|597
1683205800000|2023-05-04 13:10:00|8548.6|8538.6|8543.1|8533.1|8548.6|8538.6|8537.6|8527.6|467
1683206100000|2023-05-04 13:15:00|8542.9|8532.9|8523.1|8513.1|8542.9|8532.9|8520.9|8510.9|444
1683206400000|2023-05-04 13:20:00|8522.9|8512.9|8530.4|8520.4|8531.9|8521.9|8519.9|8509.9|352
1683206700000|2023-05-04 13:25:00|8530.6|8520.6|8519.9|8509.9|8530.6|8520.6|8518.4|8508.4|372
1683207000000|2023-05-04 13:30:00|8519.6|8509.6|8523.9|8513.9|8529.9|8519.9|8517.6|8507.6|455
1683207300000|2023-05-04 13:35:00|8523.6|8513.6|8512.4|8502.4|8524.1|8514.1|8512.1|8502.1|384
1683207600000|2023-05-04 13:40:00|8512.1|8502.1|8490.9|8480.9|8512.1|8502.1|8488.9|8478.9|533
1683207900000|2023-05-04 13:45:00|8490.1|8480.1|8504.6|8494.6|8505.6|8495.6|8488.6|8478.6|480
1683208200000|2023-05-04 13:50:00|8504.1|8494.1|8519.9|8509.9|8521.1|8511.1|8504.1|8494.1|542
1683208500000|2023-05-04 13:55:00|8520.1|8510.1|8530.4|8520.4|8539.1|8529.1|8515.6|8505.6|474
1683208800000|2023-05-04 14:00:00|8529.9|8519.9|8508.6|8498.6|8532.4|8522.4|8507.9|8497.9|487
1683209100000|2023-05-04 14:05:00|8508.4|8498.4|8502.4|8492.4|8516.9|8506.9|8496.4|8486.4|421
1683209400000|2023-05-04 14:10:00|8502.6|8492.6|8512.1|8502.1|8514.4|8504.4|8502.6|8492.6|464
1683209700000|2023-05-04 14:15:00|8510.6|8500.6|8507.4|8497.4|8516.6|8506.6|8501.6|8491.6|459
1683210000000|2023-05-04 14:20:00|8506.6|8496.6|8521.4|8511.4|8521.6|8511.6|8503.4|8493.4|459
1683210300000|2023-05-04 14:25:00|8521.1|8511.1|8507.9|8497.9|8522.6|8512.6|8507.6|8497.6|384
1683210600000|2023-05-04 14:30:00|8508.1|8498.1|8501.6|8491.6|8508.9|8498.9|8498.4|8488.4|449
1683210900000|2023-05-04 14:35:00|8501.9|8491.9|8491.6|8481.6|8503.6|8493.6|8490.4|8480.4|456
1683211200000|2023-05-04 14:40:00|8491.4|8481.4|8485.4|8475.4|8495.6|8485.6|8480.4|8470.4|435
1683211500000|2023-05-04 14:45:00|8485.1|8475.1|8494.8|8484.8|8498.8|8488.8|8482.4|8472.4|584
1683211800000|2023-05-04 14:50:00|8494.3|8484.3|8507.6|8497.6|8512.9|8502.9|8493.8|8483.8|512
1683212100000|2023-05-04 14:55:00|8508.1|8498.1|8489.6|8479.6|8510.1|8500.1|8486.9|8476.9|588
1683212400000|2023-05-04 15:00:00|8488.6|8478.6|8513.1|8503.1|8515.9|8505.9|8485.9|8475.9|495
1683212700000|2023-05-04 15:05:00|8512.9|8502.9|8493.1|8483.1|8512.9|8502.9|8493.1|8483.1|458
1683213000000|2023-05-04 15:10:00|8492.9|8482.9|8497.9|8487.9|8507.9|8497.9|8491.9|8481.9|363
1683213300000|2023-05-04 15:15:00|8494.6|8484.6|8485.9|8475.9|8495.6|8485.6|8485.9|8475.9|342
1683213600000|2023-05-04 15:20:00|8486.1|8476.1|8490.1|8480.1|8495.4|8485.4|8484.4|8474.4|344
1683213900000|2023-05-04 15:25:00|8489.9|8479.9|8483.6|8473.6|8492.1|8482.1|8481.6|8471.6|289
1683214200000|2023-05-04 15:30:00|8483.4|8473.4|8478.9|8468.9|8486.1|8476.1|8478.1|8468.1|272
1683214500000|2023-05-04 15:35:00|8478.6|8468.6|8487.9|8477.9|8488.6|8478.6|8473.6|8463.6|352
1683214800000|2023-05-04 15:40:00|8488.1|8478.1|8494.9|8484.9|8506.1|8496.1|8488.1|8478.1|340
1683215100000|2023-05-04 15:45:00|8495.1|8485.1|8497.4|8487.4|8501.9|8491.9|8494.9|8484.9|255
1683215400000|2023-05-04 15:50:00|8497.1|8487.1|8492.4|8482.4|8497.6|8487.6|8490.6|8480.6|248
1683215700000|2023-05-04 15:55:00|8492.6|8482.6|8491.6|8481.6|8492.6|8482.6|8481.6|8471.6|232
1683216000000|2023-05-04 16:00:00|8491.4|8481.4|8502.1|8492.1|8502.9|8492.9|8488.9|8478.9|261
1683216300000|2023-05-04 16:05:00|8502.4|8492.4|8506.1|8496.1|8506.1|8496.1|8498.1|8488.1|197
1683216600000|2023-05-04 16:10:00|8505.6|8495.6|8507.6|8497.6|8511.6|8501.6|8504.1|8494.1|135
1683216900000|2023-05-04 16:15:00|8507.9|8497.9|8503.1|8493.1|8511.4|8501.4|8501.9|8491.9|181
1683217200000|2023-05-04 16:20:00|8502.9|8492.9|8499.4|8489.4|8505.4|8495.4|8498.1|8488.1|156
1683217500000|2023-05-04 16:25:00|8498.9|8488.9|8508.4|8498.4|8508.6|8498.6|8495.1|8485.1|182
1683217800000|2023-05-04 16:30:00|8508.6|8498.6|8508.4|8498.4|8512.4|8502.4|8506.1|8496.1|154
1683218100000|2023-05-04 16:35:00|8509.6|8499.6|8511.9|8501.9|8514.6|8504.6|8507.1|8497.1|277
1683218400000|2023-05-04 16:40:00|8511.6|8501.6|8520.4|8510.4|8520.4|8510.4|8510.9|8500.9|177
1683218700000|2023-05-04 16:45:00|8519.9|8509.9|8523.9|8513.9|8527.6|8517.6|8518.6|8508.6|196
1683219000000|2023-05-04 16:50:00|8524.1|8514.1|8531.4|8521.4|8531.4|8521.4|8524.1|8514.1|183
1683219300000|2023-05-04 16:55:00|8530.9|8520.9|8534|8524|8541.8|8531.8|8530.1|8520.1|343
1683219600000|2023-05-04 17:00:00|8533.5|8523.5|8534.5|8524.5|8537|8527|8530.5|8520.5|245
1683219900000|2023-05-04 17:05:00|8534.3|8524.3|8533.6|8523.6|8536|8526|8533.5|8523.5|214
1683220200000|2023-05-04 17:10:00|8533.5|8523.5|8533.4|8523.4|8535|8525|8532.4|8522.4|106
1683220500000|2023-05-04 17:15:00|8533.6|8523.6|8539|8529|8539.5|8529.5|8533.4|8523.4|150
1683220800000|2023-05-04 17:20:00|8539.8|8529.8|8543.5|8533.5|8544.4|8534.4|8538.4|8528.4|238
1683221100000|2023-05-04 17:25:00|8544|8534|8544.8|8534.8|8547.9|8537.9|8542|8532|225
1683221400000|2023-05-04 17:30:00|8545|8535|8550|8540|8550.5|8540.5|8543.3|8533.3|269
1683221700000|2023-05-04 17:35:00|8549.6|8539.6|8539.4|8529.4|8552.5|8542.5|8539.4|8529.4|194
1683222000000|2023-05-04 17:40:00|8539.1|8529.1|8546.3|8536.3|8546.9|8536.9|8538.9|8528.9|75
1683222300000|2023-05-04 17:45:00|8546.1|8536.1|8540.4|8530.4|8546.3|8536.3|8540.4|8530.4|85
1683222600000|2023-05-04 17:50:00|8540|8530|8542.8|8532.8|8547.5|8534.3|8539.4|8526.8|61
1683222900000|2023-05-04 17:55:00|8543.4|8533.4|8543|8523|8548.1|8533.4|8543|8523|16
1683244800000|2023-05-05 00:00:00|8536.8|8526.8|8534.9|8524.9|8537.9|8527.9|8532.9|8522.9|22
1683245100000|2023-05-05 00:05:00|8535.1|8525.1|8531.5|8521.5|8535.8|8525.8|8531.1|8521.1|45
1683245400000|2023-05-05 00:10:00|8531.8|8521.8|8530.3|8520.3|8531.9|8521.9|8527.6|8517.6|42
1683245700000|2023-05-05 00:15:00|8530.5|8520.5|8532|8522|8532|8522|8528.5|8518.5|25
1683246000000|2023-05-05 00:20:00|8531.6|8521.6|8526.4|8516.4|8531.6|8521.6|8523.8|8513.8|53
1683246300000|2023-05-05 00:25:00|8526.9|8516.9|8528.9|8518.9|8530|8520|8526.4|8516.4|43
1683246600000|2023-05-05 00:30:00|8529.1|8519.1|8530|8520|8532.1|8522.1|8528.6|8518.6|44
1683246900000|2023-05-05 00:35:00|8529.8|8519.8|8531.1|8521.1|8531.1|8521.1|8526.5|8516.5|76
1683247200000|2023-05-05 00:40:00|8530.9|8520.9|8539.4|8529.4|8539.4|8529.4|8528.8|8518.8|62
1683247500000|2023-05-05 00:45:00|8539.3|8529.3|8539.5|8529.5|8543.3|8533.3|8538.5|8528.5|113
1683247800000|2023-05-05 00:50:00|8539.3|8529.3|8539.5|8529.5|8541.5|8531.5|8537.8|8527.8|70
1683248100000|2023-05-05 00:55:00|8539.4|8529.4|8540.5|8530.5|8540.8|8530.8|8537.1|8527.1|80
1683248400000|2023-05-05 01:00:00|8540.8|8530.8|8528.5|8518.5|8542|8532|8523.5|8513.5|352
1683248700000|2023-05-05 01:05:00|8528.9|8518.9|8525.1|8515.1|8529.9|8519.9|8519.1|8509.1|231
1683249000000|2023-05-05 01:10:00|8524.9|8514.9|8532.5|8522.5|8534|8524|8524.1|8514.1|273
1683249300000|2023-05-05 01:15:00|8532.8|8522.8|8531.8|8521.8|8536.4|8526.4|8530.6|8520.6|228
1683249600000|2023-05-05 01:20:00|8532|8522|8537|8527|8537.1|8527.1|8525.1|8515.1|196
1683249900000|2023-05-05 01:25:00|8536.5|8526.5|8535.8|8525.8|8542|8532|8533.8|8523.8|224
1683250200000|2023-05-05 01:30:00|8535.5|8525.5|8538|8528|8544.8|8534.8|8534|8524|270
1683250500000|2023-05-05 01:35:00|8537.9|8527.9|8532.8|8522.8|8539.8|8529.8|8531.6|8521.6|290
1683250800000|2023-05-05 01:40:00|8533.8|8523.8|8537.5|8527.5|8540.6|8530.6|8527.4|8517.4|214
1683251100000|2023-05-05 01:45:00|8537.3|8527.3|8527|8517|8537.3|8527.3|8526.8|8516.8|175
1683251400000|2023-05-05 01:50:00|8526.8|8516.8|8525.5|8515.5|8531|8521|8524.4|8514.4|216
1683251700000|2023-05-05 01:55:00|8525.8|8515.8|8527.5|8517.5|8530.3|8520.3|8525.5|8515.5|239
1683252000000|2023-05-05 02:00:00|8526.8|8516.8|8524.3|8514.3|8532|8522|8524|8514|334
1683252300000|2023-05-05 02:05:00|8523.9|8513.9|8516.3|8506.3|8525.3|8515.3|8514.8|8504.8|273
1683252600000|2023-05-05 02:10:00|8515.5|8505.5|8515.6|8505.6|8520.6|8510.6|8511.5|8501.5|261
1683252900000|2023-05-05 02:15:00|8514.8|8504.8|8515.8|8505.8|8515.9|8505.9|8510.1|8500.1|89
1683253200000|2023-05-05 02:20:00|8515.9|8505.9|8516.1|8506.1|8517.3|8507.3|8514.6|8504.6|93
1683253500000|2023-05-05 02:25:00|8515.9|8505.9|8509.4|8499.4|8518.4|8508.4|8509.4|8499.4|132
1683253800000|2023-05-05 02:30:00|8508.9|8498.9|8506.6|8496.6|8514|8504|8501.8|8491.8|336
1683254100000|2023-05-05 02:35:00|8506.9|8496.9|8512.3|8502.3|8515.9|8505.9|8506.8|8496.8|218
1683254400000|2023-05-05 02:40:00|8512|8502|8517.6|8507.6|8519|8509|8512|8502|211
1683254700000|2023-05-05 02:45:00|8517.4|8507.4|8522|8512|8523|8513|8514.6|8504.6|207
1683255000000|2023-05-05 02:50:00|8522.3|8512.3|8521|8511|8523.1|8513.1|8518.4|8508.4|198
1683255300000|2023-05-05 02:55:00|8521.3|8511.3|8526.3|8516.3|8526.8|8516.8|8520.3|8510.3|193
1683255600000|2023-05-05 03:00:00|8526.5|8516.5|8540.9|8530.9|8541|8531|8526.3|8516.3|272
1683255900000|2023-05-05 03:05:00|8541.1|8531.1|8548.9|8538.9|8549.4|8539.4|8538.3|8528.3|263
1683256200000|2023-05-05 03:10:00|8548.6|8538.6|8545.3|8535.3|8551.5|8541.5|8540.6|8530.6|245
1683256500000|2023-05-05 03:15:00|8545|8535|8546.3|8536.3|8548.5|8538.5|8540|8530|212
1683256800000|2023-05-05 03:20:00|8546|8536|8545|8535|8546.3|8536.3|8537.8|8527.8|240
1683257100000|2023-05-05 03:25:00|8544.9|8534.9|8547.6|8537.6|8548|8538|8542.5|8532.5|200
1683257400000|2023-05-05 03:30:00|8547.5|8537.5|8547.9|8537.9|8550|8540|8545|8535|74
1683257700000|2023-05-05 03:35:00|8547.6|8537.6|8543.8|8533.8|8547.6|8537.6|8542.5|8532.5|82
1683258000000|2023-05-05 03:40:00|8544|8534|8544.4|8534.4|8544.5|8534.5|8541.3|8531.3|61
1683258300000|2023-05-05 03:45:00|8544.6|8534.6|8545.8|8535.8|8546.8|8536.8|8543.6|8533.6|67
1683258600000|2023-05-05 03:50:00|8545.5|8535.5|8544.3|8534.3|8545.8|8535.8|8542.9|8532.9|75
1683258900000|2023-05-05 03:55:00|8544.6|8534.6|8545.1|8535.1|8546.5|8536.5|8543.9|8533.9|64
1683259200000|2023-05-05 04:00:00|8545.3|8535.3|8543.9|8533.9|8545.8|8535.8|8540.9|8530.9|53
1683259500000|2023-05-05 04:05:00|8543.6|8533.6|8538.3|8528.3|8544.1|8534.1|8538.1|8528.1|35
1683259800000|2023-05-05 04:10:00|8538.1|8528.1|8536.8|8526.8|8538.1|8528.1|8536.4|8526.4|34
1683260100000|2023-05-05 04:15:00|8536.5|8526.5|8539.9|8529.9|8540.6|8530.6|8534.3|8524.3|36
1683260400000|2023-05-05 04:20:00|8540.1|8530.1|8542|8532|8542|8532|8537.1|8527.1|46
1683260700000|2023-05-05 04:25:00|8542.3|8532.3|8548.5|8538.5|8548.5|8538.5|8542.3|8532.3|21
1683261000000|2023-05-05 04:30:00|8548.6|8538.6|8553.9|8543.9|8553.9|8543.9|8548.6|8538.6|33
1683261300000|2023-05-05 04:35:00|8554|8544|8550|8540|8554|8544|8549|8539|31
1683261600000|2023-05-05 04:40:00|8550.6|8540.6|8551.4|8541.4|8552.5|8542.5|8549|8539|65
1683261900000|2023-05-05 04:45:00|8551.6|8541.6|8549.1|8539.1|8554|8544|8549.1|8539.1|43
1683262200000|2023-05-05 04:50:00|8549.6|8539.6|8546.8|8536.8|8550.1|8540.1|8546.8|8536.8|36
1683262500000|2023-05-05 04:55:00|8546.5|8536.5|8542.5|8532.5|8546.5|8536.5|8541.6|8531.6|53
1683262800000|2023-05-05 05:00:00|8542.3|8532.3|8543.8|8533.8|8549.4|8539.4|8541.9|8531.9|99
1683263100000|2023-05-05 05:05:00|8543.5|8533.5|8545.8|8535.8|8550.8|8540.8|8542.8|8532.8|108
1683263400000|2023-05-05 05:10:00|8546.3|8536.3|8548.8|8538.8|8550.4|8540.4|8545.8|8535.8|65
1683263700000|2023-05-05 05:15:00|8548.9|8538.9|8546.6|8536.6|8549.5|8539.5|8544.5|8534.5|70
1683264000000|2023-05-05 05:20:00|8546.9|8536.9|8553.6|8543.6|8554.6|8544.6|8544.8|8534.8|84
1683264300000|2023-05-05 05:25:00|8553.9|8543.9|8553.1|8543.1|8554.5|8544.5|8551.5|8541.5|91
1683264600000|2023-05-05 05:30:00|8553.3|8543.3|8562.3|8552.3|8565.6|8555.6|8553.1|8543.1|423
1683264900000|2023-05-05 05:35:00|8562.1|8552.1|8554|8544|8563.5|8553.5|8552.5|8542.5|228
1683265200000|2023-05-05 05:40:00|8553.6|8543.6|8544.3|8534.3|8553.8|8543.8|8543.8|8533.8|221
1683265500000|2023-05-05 05:45:00|8544.5|8534.5|8557.8|8547.8|8557.8|8547.8|8543.6|8533.6|260
1683265800000|2023-05-05 05:50:00|8557.5|8547.5|8561|8551|8561.6|8551.6|8554.3|8544.3|208
1683266100000|2023-05-05 05:55:00|8561.3|8551.3|8567.5|8557.5|8568.9|8558.9|8560.5|8550.5|231
1683266400000|2023-05-05 06:00:00|8567.3|8557.3|8567.4|8557.4|8569.1|8559.1|8560.1|8550.1|305
1683266700000|2023-05-05 06:05:00|8567.6|8557.6|8577|8567|8579.1|8569.1|8565.8|8555.8|241
1683267000000|2023-05-05 06:10:00|8576.6|8566.6|8590.8|8580.8|8592|8582|8576.6|8566.6|298
1683267300000|2023-05-05 06:15:00|8590.5|8580.5|8577.1|8567.1|8590.5|8580.5|8576.6|8566.6|243
1683267600000|2023-05-05 06:20:00|8576.8|8566.8|8575.8|8565.8|8580.9|8570.9|8571.5|8561.5|275
1683267900000|2023-05-05 06:25:00|8576|8566|8573|8563|8584.1|8574.1|8573|8563|183
1683268200000|2023-05-05 06:30:00|8573.1|8563.1|8575.6|8565.6|8576.3|8566.3|8571.3|8561.3|170
1683268500000|2023-05-05 06:35:00|8575.9|8565.9|8578.6|8568.6|8578.9|8568.9|8571.3|8561.3|198
1683268800000|2023-05-05 06:40:00|8578.4|8568.4|8573|8563|8578.9|8568.9|8572.8|8562.8|184
1683269100000|2023-05-05 06:45:00|8572.8|8562.8|8576.6|8566.6|8578.9|8568.9|8569.8|8559.8|184
1683269400000|2023-05-05 06:50:00|8576.3|8566.3|8568.1|8558.1|8579.4|8569.4|8565.4|8555.4|233
1683269700000|2023-05-05 06:55:00|8568.4|8558.4|8569.4|8559.4|8571.4|8561.4|8563.4|8553.4|272
1683270000000|2023-05-05 07:00:00|8565.9|8555.9|8557.4|8547.4|8570.5|8560.5|8549.9|8539.9|199
1683270300000|2023-05-05 07:05:00|8557.1|8547.1|8541.6|8531.6|8557.4|8547.4|8541.6|8531.6|216
1683270600000|2023-05-05 07:10:00|8541.9|8531.9|8541.6|8531.6|8544.9|8534.9|8538.1|8528.1|175
1683270900000|2023-05-05 07:15:00|8541.9|8531.9|8553.4|8543.4|8556.4|8546.4|8541.9|8531.9|189
1683271200000|2023-05-05 07:20:00|8553.6|8543.6|8562.1|8552.1|8563.4|8553.4|8553.4|8543.4|209
1683271500000|2023-05-05 07:25:00|8561.9|8551.9|8560.6|8550.6|8562.4|8552.4|8555.6|8545.6|110
1683271800000|2023-05-05 07:30:00|8560.4|8550.4|8555.9|8545.9|8561.6|8551.6|8555.6|8545.6|115
1683272100000|2023-05-05 07:35:00|8556.4|8546.4|8547.6|8537.6|8556.4|8546.4|8544.9|8534.9|166
1683272400000|2023-05-05 07:40:00|8547.4|8537.4|8546.4|8536.4|8551.1|8541.1|8544.4|8534.4|165
1683272700000|2023-05-05 07:45:00|8546.1|8536.1|8542.4|8532.4|8554.1|8544.1|8540.9|8530.9|151
1683273000000|2023-05-05 07:50:00|8542.1|8532.1|8538.9|8528.9|8542.9|8532.9|8537.4|8527.4|160
1683273300000|2023-05-05 07:55:00|8538.4|8528.4|8530.6|8520.6|8539.1|8529.1|8527.6|8517.6|141
1683273600000|2023-05-05 08:00:00|8530.9|8520.9|8519.6|8509.6|8533.4|8523.4|8517.6|8507.6|229
1683273900000|2023-05-05 08:05:00|8519.4|8509.4|8520.6|8510.6|8525.9|8515.9|8518.6|8508.6|153
1683274200000|2023-05-05 08:10:00|8520.4|8510.4|8521.1|8511.1|8522.6|8512.6|8515.4|8505.4|144
1683274500000|2023-05-05 08:15:00|8520.9|8510.9|8511.6|8501.6|8520.9|8510.9|8507.9|8497.9|199
1683274800000|2023-05-05 08:20:00|8510.9|8500.9|8503.6|8493.6|8510.9|8500.9|8495|8485|173
1683275100000|2023-05-05 08:25:00|8503.8|8493.8|8519.1|8509.1|8519.9|8509.9|8503.8|8493.8|176
1683275400000|2023-05-05 08:30:00|8518.9|8508.9|8510.9|8500.9|8518.9|8508.9|8510.4|8500.4|162
1683275700000|2023-05-05 08:35:00|8510.4|8500.4|8512.6|8502.6|8518.1|8508.1|8510.1|8500.1|129
1683276000000|2023-05-05 08:40:00|8512.9|8502.9|8517.6|8507.6|8517.6|8507.6|8512.1|8502.1|109
1683276300000|2023-05-05 08:45:00|8517.9|8507.9|8518.9|8508.9|8522.1|8512.1|8516.6|8506.6|140
1683276600000|2023-05-05 08:50:00|8519.1|8509.1|8514.6|8504.6|8519.4|8509.4|8513.6|8503.6|138
1683276900000|2023-05-05 08:55:00|8514.9|8504.9|8505.9|8495.9|8515.4|8505.4|8505.6|8495.6|69
1683277200000|2023-05-05 09:00:00|8505.6|8495.6|8498.6|8488.6|8505.6|8495.6|8493.4|8483.4|144
1683277500000|2023-05-05 09:05:00|8498.4|8488.4|8501.1|8491.1|8501.6|8491.6|8490.9|8480.9|136
1683277800000|2023-05-05 09:10:00|8500.9|8490.9|8496.1|8486.1|8501.4|8491.4|8493.9|8483.9|119
1683278100000|2023-05-05 09:15:00|8496.4|8486.4|8497.4|8487.4|8498.6|8488.6|8491.4|8481.4|135
1683278400000|2023-05-05 09:20:00|8497.6|8487.6|8498.1|8488.1|8499.4|8489.4|8492.9|8482.9|105
1683278700000|2023-05-05 09:25:00|8499.4|8489.4|8499.1|8489.1|8502.1|8492.1|8497.9|8487.9|100
1683279000000|2023-05-05 09:30:00|8498.9|8488.9|8497.1|8487.1|8498.9|8488.9|8493.9|8483.9|89
1683279300000|2023-05-05 09:35:00|8496.9|8486.9|8500.4|8490.4|8500.9|8490.9|8495.6|8485.6|91
1683279600000|2023-05-05 09:40:00|8499.4|8489.4|8499.6|8489.6|8501.9|8491.9|8496.6|8486.6|86
1683279900000|2023-05-05 09:45:00|8499.9|8489.9|8501.1|8491.1|8503.1|8493.1|8498.9|8488.9|93
1683280200000|2023-05-05 09:50:00|8500.9|8490.9|8501.9|8491.9|8503.6|8493.6|8498.1|8488.1|89
1683280500000|2023-05-05 09:55:00|8502.1|8492.1|8499.9|8489.9|8503.6|8493.6|8499.4|8489.4|81
1683280800000|2023-05-05 10:00:00|8499.6|8489.6|8500.6|8490.6|8505.4|8495.4|8498.1|8488.1|85
1683281100000|2023-05-05 10:05:00|8500.4|8490.4|8505.1|8495.1|8508.1|8498.1|8499.6|8489.6|125
1683281400000|2023-05-05 10:10:00|8505.6|8495.6|8502.4|8492.4|8506.9|8496.9|8501.9|8491.9|90
1683281700000|2023-05-05 10:15:00|8502.1|8492.1|8501.9|8491.9|8508.1|8498.1|8501.9|8491.9|87
1683282000000|2023-05-05 10:20:00|8501.6|8491.6|8506.6|8496.6|8506.6|8496.6|8497.6|8487.6|68
1683282300000|2023-05-05 10:25:00|8506.9|8496.9|8509.9|8499.9|8513.4|8503.4|8506.9|8496.9|111
1683282600000|2023-05-05 10:30:00|8510.1|8500.1|8510.9|8500.9|8514.9|8504.9|8508.6|8498.6|130
1683282900000|2023-05-05 10:35:00|8510.6|8500.6|8504.9|8494.9|8510.6|8500.6|8503.4|8493.4|104
1683283200000|2023-05-05 10:40:00|8504.4|8494.4|8500.1|8490.1|8506.1|8496.1|8500.1|8490.1|113
1683283500000|2023-05-05 10:45:00|8499.9|8489.9|8501.6|8491.6|8503.4|8493.4|8497.1|8487.1|87
1683283800000|2023-05-05 10:50:00|8502.1|8492.1|8511.4|8501.4|8515.6|8505.6|8502.1|8492.1|143
1683284100000|2023-05-05 10:55:00|8511.1|8501.1|8521.1|8511.1|8522.4|8512.4|8510.1|8500.1|130
1683284400000|2023-05-05 11:00:00|8521.4|8511.4|8517.9|8507.9|8524.4|8514.4|8516.6|8506.6|136
1683284700000|2023-05-05 11:05:00|8518.1|8508.1|8513.6|8503.6|8519.6|8509.6|8511.1|8501.1|116
1683285000000|2023-05-05 11:10:00|8513.9|8503.9|8519.1|8509.1|8521.6|8511.6|8511.6|8501.6|144
1683285300000|2023-05-05 11:15:00|8518.9|8508.9|8513.9|8503.9|8519.9|8509.9|8512.6|8502.6|109
1683285600000|2023-05-05 11:20:00|8513.6|8503.6|8516.4|8506.4|8518.6|8508.6|8512.9|8502.9|83
1683285900000|2023-05-05 11:25:00|8516.6|8506.6|8516.9|8506.9|8521.1|8511.1|8513.1|8503.1|138
1683286200000|2023-05-05 11:30:00|8517.1|8507.1|8514.6|8504.6|8523.1|8513.1|8512.4|8502.4|205
1683286500000|2023-05-05 11:35:00|8515.1|8505.1|8520.6|8510.6|8520.9|8510.9|8512.9|8502.9|99
1683286800000|2023-05-05 11:40:00|8520.4|8510.4|8521.4|8511.4|8521.4|8511.4|8515.1|8505.1|98
1683287100000|2023-05-05 11:45:00|8521.1|8511.1|8516.4|8506.4|8523.9|8513.9|8516.1|8506.1|99
1683287400000|2023-05-05 11:50:00|8516.1|8506.1|8502.9|8492.9|8516.4|8506.4|8502.9|8492.9|151
1683287700000|2023-05-05 11:55:00|8504.1|8494.1|8502.9|8492.9|8510.1|8500.1|8502.9|8492.9|127
1683288000000|2023-05-05 12:00:00|8502.6|8492.6|8499.4|8489.4|8504.6|8494.6|8491.6|8481.6|170
1683288300000|2023-05-05 12:05:00|8498.6|8488.6|8507.1|8497.1|8510.6|8500.6|8498.6|8488.6|215
1683288600000|2023-05-05 12:10:00|8506.9|8496.9|8485.6|8475.6|8506.9|8496.9|8484.1|8474.1|238
1683288900000|2023-05-05 12:15:00|8485.4|8475.4|8479.6|8469.6|8491.9|8481.9|8476.6|8466.6|253
1683289200000|2023-05-05 12:20:00|8479.9|8469.9|8489.6|8479.6|8490.6|8480.6|8478.9|8468.9|245
1683289500000|2023-05-05 12:25:00|8489.3|8479.3|8498.1|8478.1|8498.1|8481.4|8486.1|8469.6|188
1683289800000|2023-05-05 12:30:00|8497.6|8477.6|8506.5|8496.5|8510|8500|8464.9|8444.9|518
1683290100000|2023-05-05 12:35:00|8506.1|8496.1|8496.4|8486.4|8509.4|8499.4|8492.3|8482.3|506
1683290400000|2023-05-05 12:40:00|8496.3|8486.3|8491.1|8481.1|8504.9|8494.9|8485.6|8475.6|547
1683290700000|2023-05-05 12:45:00|8491.9|8481.9|8501.8|8491.8|8506.5|8496.5|8490.4|8480.4|381
1683291000000|2023-05-05 12:50:00|8502.3|8492.3|8503.3|8493.3|8505.8|8495.8|8496.4|8486.4|331
1683291300000|2023-05-05 12:55:00|8503.5|8493.5|8510.4|8500.4|8512.4|8502.4|8502.9|8492.9|369
1683291600000|2023-05-05 13:00:00|8510.1|8500.1|8507.3|8497.3|8519.8|8509.8|8503.9|8493.9|572
1683291900000|2023-05-05 13:05:00|8507|8497|8514.6|8504.6|8514.6|8504.6|8493.4|8483.4|487
1683292200000|2023-05-05 13:10:00|8516|8506|8544.3|8534.3|8548.3|8538.3|8516|8506|491
1683292500000|2023-05-05 13:15:00|8544.8|8534.8|8553.8|8543.8|8558.3|8548.3|8539.8|8529.8|504
1683292800000|2023-05-05 13:20:00|8554.1|8544.1|8559.1|8549.1|8561.1|8551.1|8543.9|8533.9|525
1683293100000|2023-05-05 13:25:00|8558.6|8548.6|8553.3|8543.3|8564.8|8554.8|8546.5|8536.5|475
1683293400000|2023-05-05 13:30:00|8553.5|8543.5|8549.8|8539.8|8556.3|8546.3|8542.3|8532.3|543
1683293700000|2023-05-05 13:35:00|8550.3|8540.3|8554|8544|8554.6|8544.6|8543.4|8533.4|492
1683294000000|2023-05-05 13:40:00|8555.3|8545.3|8565.5|8555.5|8566.9|8556.9|8555.1|8545.1|479
1683294300000|2023-05-05 13:45:00|8565.9|8555.9|8582.1|8572.1|8584.8|8574.8|8557.1|8547.1|588
1683294600000|2023-05-05 13:50:00|8581.3|8571.3|8584.1|8574.1|8584.1|8574.1|8571.8|8561.8|522
1683294900000|2023-05-05 13:55:00|8584|8574|8597.3|8587.3|8601.8|8591.8|8578.6|8568.6|521
1683295200000|2023-05-05 14:00:00|8597.8|8587.8|8588.8|8578.8|8601.6|8591.6|8587.5|8577.5|508
1683295500000|2023-05-05 14:05:00|8588.3|8578.3|8592.5|8582.5|8592.8|8582.8|8581.9|8571.9|384
1683295800000|2023-05-05 14:10:00|8593.5|8583.5|8591|8581|8598.5|8588.5|8590.8|8580.8|340
1683296100000|2023-05-05 14:15:00|8591.3|8581.3|8589|8579|8593.3|8583.3|8586.3|8576.3|341
1683296400000|2023-05-05 14:20:00|8589.3|8579.3|8584.5|8574.5|8591.3|8581.3|8574.3|8564.3|363
1683296700000|2023-05-05 14:25:00|8583.6|8573.6|8595.4|8585.4|8596.5|8586.5|8581.3|8571.3|384
1683297000000|2023-05-05 14:30:00|8595.5|8585.5|8599.5|8589.5|8600.6|8590.6|8591.8|8581.8|378
1683297300000|2023-05-05 14:35:00|8599.6|8589.6|8617|8607|8618.8|8608.8|8596.5|8586.5|330
1683297600000|2023-05-05 14:40:00|8617.1|8607.1|8606.3|8596.3|8620.6|8610.6|8599.8|8589.8|390
1683297900000|2023-05-05 14:45:00|8606.4|8596.4|8594.5|8584.5|8607.6|8597.6|8591.3|8581.3|342
1683298200000|2023-05-05 14:50:00|8595|8585|8597.1|8587.1|8603.6|8593.6|8594.4|8584.4|302
1683298500000|2023-05-05 14:55:00|8597.4|8587.4|8606|8596|8606.3|8596.3|8593.4|8583.4|300
1683298800000|2023-05-05 15:00:00|8606.3|8596.3|8602.5|8592.5|8609.6|8599.6|8599.3|8589.3|323
1683299100000|2023-05-05 15:05:00|8603.3|8593.3|8594.8|8584.8|8604.1|8594.1|8593.5|8583.5|296
1683299400000|2023-05-05 15:10:00|8595|8585|8603.1|8593.1|8603.8|8593.8|8593.8|8583.8|294
1683299700000|2023-05-05 15:15:00|8603.5|8593.5|8603.1|8593.1|8608.5|8598.5|8599.6|8589.6|283
1683300000000|2023-05-05 15:20:00|8603.6|8593.6|8607.4|8597.4|8608.3|8598.3|8602.6|8592.6|243
1683300300000|2023-05-05 15:25:00|8607.8|8597.8|8605.8|8595.8|8609.8|8599.8|8600.6|8590.6|245
1683300600000|2023-05-05 15:30:00|8606|8596|8600.8|8590.8|8606|8596|8599|8589|235
1683300900000|2023-05-05 15:35:00|8600.5|8590.5|8595.3|8585.3|8600.9|8590.9|8591.4|8581.4|266
1683301200000|2023-05-05 15:40:00|8595.5|8585.5|8584.3|8574.3|8597.6|8587.6|8584.3|8574.3|212
1683301500000|2023-05-05 15:45:00|8584.5|8574.5|8586.3|8576.3|8591.8|8581.8|8580|8570|377
1683301800000|2023-05-05 15:50:00|8585.4|8575.4|8574.3|8564.3|8585.9|8575.9|8569.8|8559.8|296
1683302100000|2023-05-05 15:55:00|8574.5|8564.5|8572.6|8562.6|8578|8568|8570.5|8560.5|307
1683302400000|2023-05-05 16:00:00|8572.4|8562.4|8571.3|8561.3|8577.9|8567.9|8569.6|8559.6|231
1683302700000|2023-05-05 16:05:00|8571.4|8561.4|8571.4|8561.4|8573.4|8563.4|8570.1|8560.1|246
1683303000000|2023-05-05 16:10:00|8571.6|8561.6|8570.6|8560.6|8575.8|8565.8|8570.1|8560.1|190
1683303300000|2023-05-05 16:15:00|8570.4|8560.4|8573.3|8563.3|8576.3|8566.3|8568.5|8558.5|203
1683303600000|2023-05-05 16:20:00|8573.5|8563.5|8578.8|8568.8|8581.1|8571.1|8573.5|8563.5|212
1683303900000|2023-05-05 16:25:00|8579|8569|8581.1|8571.1|8582.6|8572.6|8577.8|8567.8|128
1683304200000|2023-05-05 16:30:00|8581.4|8571.4|8579.1|8569.1|8582.4|8572.4|8576.8|8566.8|142
1683304500000|2023-05-05 16:35:00|8578.9|8568.9|8573|8563|8578.9|8568.9|8571.9|8561.9|111
1683304800000|2023-05-05 16:40:00|8573.3|8563.3|8579|8569|8579.8|8569.8|8573|8563|169
1683305100000|2023-05-05 16:45:00|8578.6|8568.6|8576.6|8566.6|8578.6|8568.6|8572.6|8562.6|194
1683305400000|2023-05-05 16:50:00|8576.9|8566.9|8581.1|8571.1|8581.5|8571.5|8574.6|8564.6|138
1683305700000|2023-05-05 16:55:00|8580.9|8570.9|8576.3|8566.3|8584.3|8574.3|8576.3|8566.3|269
1683306000000|2023-05-05 17:00:00|8576.6|8566.6|8578|8568|8581.8|8571.8|8576|8566|153
1683306300000|2023-05-05 17:05:00|8577|8567|8578.8|8568.8|8582|8572|8576.3|8566.3|126
1683306600000|2023-05-05 17:10:00|8579|8569|8583|8573|8583.5|8573.5|8579|8569|135
1683306900000|2023-05-05 17:15:00|8583.3|8573.3|8582.8|8572.8|8583.8|8573.8|8581.3|8571.3|87
1683307200000|2023-05-05 17:20:00|8582.5|8572.5|8588|8578|8589|8579|8582|8572|78
1683307500000|2023-05-05 17:25:00|8588.3|8578.3|8581.8|8571.8|8588.9|8578.5|8579.6|8567.8|127
1683307800000|2023-05-05 17:30:00|8582|8572|8579.4|8569.4|8586.5|8573.8|8579|8565.5|124
1683308100000|2023-05-05 17:35:00|8579.5|8569.5|8579.1|8569.1|8584.8|8570.1|8574.9|8563.3|92
1683308400000|2023-05-05 17:40:00|8579.4|8569.4|8583|8573|8583|8573|8579.1|8569.1|51
1683308700000|2023-05-05 17:45:00|8582.5|8572.5|8581.9|8571.9|8583|8573|8580.9|8570.9|71
1683309000000|2023-05-05 17:50:00|8582|8572|8582.8|8572.8|8585.3|8575.3|8581.5|8571.5|75
1683309300000|2023-05-05 17:55:00|8582.5|8572.5|8589.4|8569.4|8589.4|8572.5|8582.5|8562.5|24
1683590400000|2023-05-09 00:00:00|8648.9|8638.9|8648.6|8638.6|8648.9|8638.9|8643.8|8633.8|58
1683590700000|2023-05-09 00:05:00|8648.9|8638.9|8648.8|8638.8|8650.5|8640.5|8647.3|8637.3|58
1683591000000|2023-05-09 00:10:00|8648.5|8638.5|8644.5|8634.5|8650.6|8640.6|8644.4|8634.4|70
1683591300000|2023-05-09 00:15:00|8644.8|8634.8|8648.8|8638.8|8649.8|8639.8|8644.8|8634.8|76
1683591600000|2023-05-09 00:20:00|8648.5|8638.5|8642.8|8632.8|8648.8|8638.8|8642.8|8632.8|59
1683591900000|2023-05-09 00:25:00|8643|8633|8642.3|8632.3|8644|8634|8641.3|8631.3|44
1683592200000|2023-05-09 00:30:00|8642.5|8632.5|8640.3|8630.3|8642.5|8632.5|8638.5|8628.5|40
1683592500000|2023-05-09 00:35:00|8638.3|8628.3|8639.5|8629.5|8641.5|8631.5|8637.8|8627.8|55
1683592800000|2023-05-09 00:40:00|8639.9|8629.9|8638|8628|8639.9|8629.9|8637.5|8627.5|57
1683593100000|2023-05-09 00:45:00|8637.8|8627.8|8644.3|8634.3|8644.5|8634.5|8637.8|8627.8|73
1683593400000|2023-05-09 00:50:00|8643.9|8633.9|8646.3|8636.3|8648.8|8638.8|8642.6|8632.6|56
1683593700000|2023-05-09 00:55:00|8646.5|8636.5|8644.5|8634.5|8646.8|8636.8|8643.8|8633.8|85
1683594000000|2023-05-09 01:00:00|8644.8|8634.8|8648.6|8638.6|8649.8|8639.8|8641|8631|308
1683594300000|2023-05-09 01:05:00|8648.5|8638.5|8641.8|8631.8|8649.5|8639.5|8641|8631|210
1683594600000|2023-05-09 01:10:00|8641.5|8631.5|8641.5|8631.5|8645.5|8635.5|8640.3|8630.3|156
1683594900000|2023-05-09 01:15:00|8641.3|8631.3|8633|8623|8644.3|8634.3|8631.5|8621.5|179
1683595200000|2023-05-09 01:20:00|8632.8|8622.8|8629|8619|8633|8623|8628.8|8618.8|158
1683595500000|2023-05-09 01:25:00|8629.3|8619.3|8635.3|8625.3|8638.5|8628.5|8629.3|8619.3|206
1683595800000|2023-05-09 01:30:00|8634.8|8624.8|8622.3|8612.3|8640.5|8630.5|8619.8|8609.8|231
1683596100000|2023-05-09 01:35:00|8622|8612|8619.3|8609.3|8622.8|8612.8|8616.9|8606.9|204
1683596400000|2023-05-09 01:40:00|8619|8609|8616.3|8606.3|8619.3|8609.3|8609|8599|239
1683596700000|2023-05-09 01:45:00|8616|8606|8617.8|8607.8|8619.8|8609.8|8610.3|8600.3|208
1683597000000|2023-05-09 01:50:00|8617.5|8607.5|8621|8611|8622.3|8612.3|8613.8|8603.8|212
1683597300000|2023-05-09 01:55:00|8620.8|8610.8|8621.3|8611.3|8624.5|8614.5|8618.3|8608.3|233
1683597600000|2023-05-09 02:00:00|8621|8611|8624.3|8614.3|8626.3|8616.3|8618.8|8608.8|170
1683597900000|2023-05-09 02:05:00|8624|8614|8620.5|8610.5|8624.5|8614.5|8616.5|8606.5|148
1683598200000|2023-05-09 02:10:00|8620.8|8610.8|8625.1|8615.1|8626.3|8616.3|8620.1|8610.1|96
1683598500000|2023-05-09 02:15:00|8625.3|8615.3|8637.3|8627.3|8639|8629|8625.3|8615.3|80
1683598800000|2023-05-09 02:20:00|8637.5|8627.5|8638.8|8628.8|8642.3|8632.3|8637|8627|97
1683599100000|2023-05-09 02:25:00|8639|8629|8635.6|8625.6|8639.9|8629.9|8633.8|8623.8|86
1683599400000|2023-05-09 02:30:00|8635.4|8625.4|8632|8622|8640.3|8627.3|8631.8|8620.3|187
1683599700000|2023-05-09 02:35:00|8632.1|8622.1|8629.8|8619.8|8633.1|8623.1|8626.5|8616.5|164
1683600000000|2023-05-09 02:40:00|8630|8620|8636.8|8626.8|8639.1|8627.3|8629.5|8617.8|196
1683600300000|2023-05-09 02:45:00|8636.5|8626.5|8633.8|8623.8|8637.5|8627.5|8633.1|8623.1|110
1683600600000|2023-05-09 02:50:00|8633.5|8623.5|8637.5|8627.5|8637.8|8627.8|8630.5|8620.5|123
1683600900000|2023-05-09 02:55:00|8637.8|8627.8|8639.5|8629.5|8640.3|8630.3|8635.5|8625.5|142
1683601200000|2023-05-09 03:00:00|8639.8|8629.8|8636.6|8626.6|8640.3|8630.3|8630|8620|173
1683601500000|2023-05-09 03:05:00|8636.8|8626.8|8638.3|8628.3|8641.8|8631.8|8635|8625|158
1683601800000|2023-05-09 03:10:00|8638|8628|8635.5|8625.5|8638.5|8628.5|8635|8625|144
1683602100000|2023-05-09 03:15:00|8635.3|8625.3|8632.5|8622.5|8635.5|8625.5|8631.5|8621.5|104
1683602400000|2023-05-09 03:20:00|8632.4|8622.4|8632|8622|8635.5|8625.5|8630.9|8620.9|102
1683602700000|2023-05-09 03:25:00|8632.3|8622.3|8630.8|8620.8|8633|8623|8629.3|8619.3|132
1683603000000|2023-05-09 03:30:00|8630.9|8620.9|8637.3|8627.3|8637.3|8627.3|8630.9|8620.9|29
1683603300000|2023-05-09 03:35:00|8636.8|8626.8|8635.8|8625.8|8636.8|8626.8|8633.5|8623.5|37
1683603600000|2023-05-09 03:40:00|8636|8626|8637|8627|8639.5|8629.5|8635.5|8625.5|32
1683603900000|2023-05-09 03:45:00|8637.3|8627.3|8637.5|8627.5|8638.5|8628.5|8635.8|8625.8|37
1683604200000|2023-05-09 03:50:00|8637.8|8627.8|8638.5|8628.5|8638.5|8628.5|8636.3|8626.3|55
1683604500000|2023-05-09 03:55:00|8639.3|8629.3|8642|8632|8642.5|8632.5|8637.8|8627.8|63
1683604800000|2023-05-09 04:00:00|8641.8|8631.8|8639.8|8629.8|8642|8632|8636.8|8626.8|59
1683605100000|2023-05-09 04:05:00|8640|8630|8639.3|8629.3|8640.3|8630.3|8637|8627|86
1683605400000|2023-05-09 04:10:00|8639|8629|8638.5|8628.5|8639.3|8629.3|8635.8|8625.8|65
1683605700000|2023-05-09 04:15:00|8638.8|8628.8|8639.5|8629.5|8640.5|8630.5|8638.3|8628.3|61
1683606000000|2023-05-09 04:20:00|8639.3|8629.3|8639.8|8629.8|8640.3|8630.3|8637.8|8627.8|82
1683606300000|2023-05-09 04:25:00|8640.1|8630.1|8642.4|8632.4|8643.4|8633.4|8640.1|8630.1|35
1683606600000|2023-05-09 04:30:00|8642.8|8632.8|8643.8|8633.8|8644.8|8634.8|8641.6|8631.6|53
1683606900000|2023-05-09 04:35:00|8644|8634|8648.3|8638.3|8648.3|8638.3|8642.8|8632.8|36
1683607200000|2023-05-09 04:40:00|8647.8|8637.8|8644.5|8634.5|8647.8|8637.8|8643.5|8633.5|41
1683607500000|2023-05-09 04:45:00|8644.8|8634.8|8647|8637|8648.4|8638.4|8644.8|8634.8|64
1683607800000|2023-05-09 04:50:00|8646.3|8636.3|8645.5|8635.5|8646.8|8636.8|8644|8634|55
1683608100000|2023-05-09 04:55:00|8645.8|8635.8|8644.8|8634.8|8646.1|8636.1|8643.8|8633.8|63
1683608400000|2023-05-09 05:00:00|8644.5|8634.5|8641.5|8631.5|8644.8|8634.8|8640.4|8630.4|77
1683608700000|2023-05-09 05:05:00|8641.8|8631.8|8643.5|8633.5|8647.8|8637.8|8641.3|8631.3|68
1683609000000|2023-05-09 05:10:00|8643.3|8633.3|8636.5|8626.5|8645|8635|8636.4|8626.4|58
1683609300000|2023-05-09 05:15:00|8636.8|8626.8|8643.3|8633.3|8645.5|8635.5|8636.8|8626.8|92
1683609600000|2023-05-09 05:20:00|8643|8633|8642.4|8632.4|8643.5|8633.5|8639.1|8629.1|68
1683609900000|2023-05-09 05:25:00|8641.9|8631.9|8641.5|8631.5|8642.8|8632.8|8639.6|8629.6|71
1683610200000|2023-05-09 05:30:00|8641.4|8631.4|8626.8|8616.8|8641.4|8631.4|8623.3|8613.3|229
1683610500000|2023-05-09 05:35:00|8626.5|8616.5|8610.3|8600.3|8627.3|8617.3|8608.3|8598.3|324
1683610800000|2023-05-09 05:40:00|8610.5|8600.5|8616|8606|8617|8607|8610.3|8600.3|238
1683611100000|2023-05-09 05:45:00|8616.3|8606.3|8603.5|8593.5|8618|8608|8602.3|8592.3|240
1683611400000|2023-05-09 05:50:00|8603.8|8593.8|8600.5|8590.5|8603.9|8593.9|8596.3|8586.3|223
1683611700000|2023-05-09 05:55:00|8600.8|8590.8|8597.5|8587.5|8604.5|8594.5|8595.6|8585.6|213
1683612000000|2023-05-09 06:00:00|8596.8|8586.8|8596.3|8586.3|8601|8591|8591.5|8581.5|247
1683612300000|2023-05-09 06:05:00|8596.5|8586.5|8591|8581|8598.8|8588.8|8587.3|8577.3|217
1683612600000|2023-05-09 06:10:00|8590.8|8580.8|8583|8573|8594.3|8584.3|8582.6|8572.6|261
1683612900000|2023-05-09 06:15:00|8582.9|8572.9|8582.8|8572.8|8588.9|8578.9|8579.8|8569.8|242
1683613200000|2023-05-09 06:20:00|8582.9|8572.9|8586.3|8576.3|8586.8|8576.8|8578.8|8568.8|180
1683613500000|2023-05-09 06:25:00|8586|8576|8584.4|8574.4|8589|8579|8582|8572|204
1683613800000|2023-05-09 06:30:00|8584.8|8574.8|8595.5|8585.5|8597.6|8587.6|8582|8572|244
1683614100000|2023-05-09 06:35:00|8596|8586|8588.8|8578.8|8596|8586|8587.4|8577.4|243
1683614400000|2023-05-09 06:40:00|8588.5|8578.5|8581.8|8571.8|8592|8582|8580.5|8570.5|215
1683614700000|2023-05-09 06:45:00|8582.3|8572.3|8587.1|8577.1|8587.5|8577.5|8579.9|8569.9|160
1683615000000|2023-05-09 06:50:00|8586.8|8576.8|8588.8|8578.8|8591.3|8581.3|8585.4|8575.4|235
1683615300000|2023-05-09 06:55:00|8589|8579|8579.3|8569.3|8590|8580|8579|8569|212
1683615600000|2023-05-09 07:00:00|8579.5|8569.5|8583.4|8573.4|8586.8|8576.8|8572.5|8562.5|298
1683615900000|2023-05-09 07:05:00|8583.6|8573.6|8588.3|8578.3|8588.3|8578.3|8574.1|8564.1|242
1683616200000|2023-05-09 07:10:00|8588|8578|8592.4|8582.4|8596.8|8586.8|8585.3|8575.3|199
1683616500000|2023-05-09 07:15:00|8592.6|8582.6|8599.1|8589.1|8608.3|8598.3|8590.9|8580.9|199
1683616800000|2023-05-09 07:20:00|8598.9|8588.9|8594.3|8584.3|8598.9|8588.9|8588.4|8578.4|194
1683617100000|2023-05-09 07:25:00|8594|8584|8593.4|8583.4|8600.3|8590.3|8592.6|8582.6|183
1683617400000|2023-05-09 07:30:00|8593.1|8583.1|8587.6|8577.6|8593.1|8583.1|8583|8573|158
1683617700000|2023-05-09 07:35:00|8587.5|8577.5|8574.9|8564.9|8589.5|8579.5|8574.8|8564.8|149
1683618000000|2023-05-09 07:40:00|8575|8565|8585.3|8575.3|8585.8|8575.8|8574.1|8564.1|166
1683618300000|2023-05-09 07:45:00|8585.4|8575.4|8589.6|8579.6|8592|8582|8582.3|8572.3|171
1683618600000|2023-05-09 07:50:00|8590.3|8580.3|8586.9|8576.9|8590.5|8580.5|8584.1|8574.1|153
1683618900000|2023-05-09 07:55:00|8587.1|8577.1|8576.6|8566.6|8587.9|8577.9|8574.4|8564.4|144
1683619200000|2023-05-09 08:00:00|8576.9|8566.9|8583.4|8573.4|8587.1|8577.1|8572.9|8562.9|198
1683619500000|2023-05-09 08:05:00|8582.9|8572.9|8588.4|8578.4|8589.9|8579.9|8582.9|8572.9|134
1683619800000|2023-05-09 08:10:00|8588.1|8578.1|8582.6|8572.6|8588.1|8578.1|8581.9|8571.9|142
1683620100000|2023-05-09 08:15:00|8582.4|8572.4|8577.1|8567.1|8584.9|8574.9|8575.1|8565.1|123
1683620400000|2023-05-09 08:20:00|8576.6|8566.6|8597.9|8587.9|8598.6|8588.6|8576.1|8566.1|129
1683620700000|2023-05-09 08:25:00|8597.6|8587.6|8596.9|8586.9|8599.1|8589.1|8595.4|8585.4|137
1683621000000|2023-05-09 08:30:00|8596.6|8586.6|8595.4|8585.4|8597.4|8587.4|8588.9|8578.9|141
1683621300000|2023-05-09 08:35:00|8595.6|8585.6|8614.4|8604.4|8621.1|8611.1|8595.6|8585.6|204
1683621600000|2023-05-09 08:40:00|8614.6|8604.6|8617.1|8607.1|8622|8612|8614.6|8604.6|207
1683621900000|2023-05-09 08:45:00|8616.9|8606.9|8617.6|8607.6|8621.6|8611.6|8614.4|8604.4|132
1683622200000|2023-05-09 08:50:00|8617.1|8607.1|8625.6|8615.6|8627.1|8617.1|8616.4|8606.4|153
1683622500000|2023-05-09 08:55:00|8625.1|8615.1|8621.6|8611.6|8625.4|8615.4|8618.1|8608.1|117
1683622800000|2023-05-09 09:00:00|8621.9|8611.9|8631.6|8621.6|8632.1|8622.1|8621.9|8611.9|160
1683623100000|2023-05-09 09:05:00|8630.4|8620.4|8632.9|8622.9|8633.6|8623.6|8627.6|8617.6|166
1683623400000|2023-05-09 09:10:00|8633.1|8623.1|8636.6|8626.6|8637.4|8627.4|8632.6|8622.6|134
1683623700000|2023-05-09 09:15:00|8636.9|8626.9|8633.1|8623.1|8639.9|8629.9|8631.4|8621.4|118
1683624000000|2023-05-09 09:20:00|8633.4|8623.4|8626.9|8616.9|8635.1|8625.1|8623.6|8613.6|142
1683624300000|2023-05-09 09:25:00|8627.1|8617.1|8630.4|8620.4|8630.6|8620.6|8623.9|8613.9|155
1683624600000|2023-05-09 09:30:00|8630.1|8620.1|8629.6|8619.6|8631.4|8621.4|8626.4|8616.4|147
1683624900000|2023-05-09 09:35:00|8629.9|8619.9|8621.9|8611.9|8630.1|8620.1|8621.9|8611.9|120
1683625200000|2023-05-09 09:40:00|8621.6|8611.6|8622.4|8612.4|8627.4|8617.4|8619.4|8609.4|123
1683625500000|2023-05-09 09:45:00|8622.6|8612.6|8623.6|8613.6|8625.6|8615.6|8622.1|8612.1|100
1683625800000|2023-05-09 09:50:00|8623.4|8613.4|8619.1|8609.1|8624.6|8614.6|8617.6|8607.6|132
1683626100000|2023-05-09 09:55:00|8618.9|8608.9|8618.9|8608.9|8622.6|8612.6|8617.4|8607.4|126
1683626400000|2023-05-09 10:00:00|8618.6|8608.6|8621.6|8611.6|8622.6|8612.6|8616.9|8606.9|114
1683626700000|2023-05-09 10:05:00|8621.4|8611.4|8625.4|8615.4|8625.6|8615.6|8618.9|8608.9|112
1683627000000|2023-05-09 10:10:00|8625.6|8615.6|8629.6|8619.6|8629.9|8619.9|8622.6|8612.6|91
1683627300000|2023-05-09 10:15:00|8629.4|8619.4|8631.4|8621.4|8631.9|8621.9|8627.6|8617.6|87
1683627600000|2023-05-09 10:20:00|8631.1|8621.1|8629.4|8619.4|8631.4|8621.4|8627.9|8617.9|94
1683627900000|2023-05-09 10:25:00|8628.6|8618.6|8624.6|8614.6|8630.4|8620.4|8624.4|8614.4|102
1683628200000|2023-05-09 10:30:00|8624.4|8614.4|8619.1|8609.1|8626.1|8616.1|8618.6|8608.6|159
1683628500000|2023-05-09 10:35:00|8619.4|8609.4|8624.6|8614.6|8625.1|8615.1|8618.6|8608.6|81
1683628800000|2023-05-09 10:40:00|8624.9|8614.9|8625.6|8615.6|8629.1|8619.1|8621.1|8611.1|104
1683629100000|2023-05-09 10:45:00|8625.9|8615.9|8625.9|8615.9|8628.4|8618.4|8625.6|8615.6|66
1683629400000|2023-05-09 10:50:00|8626.1|8616.1|8623.1|8613.1|8627.6|8617.6|8622.9|8612.9|94
1683629700000|2023-05-09 10:55:00|8623.4|8613.4|8619.6|8609.6|8626.6|8616.6|8619.1|8609.1|101
1683630000000|2023-05-09 11:00:00|8619.4|8609.4|8617.4|8607.4|8624.6|8614.6|8617.1|8607.1|130
1683630300000|2023-05-09 11:05:00|8617.1|8607.1|8611.9|8601.9|8618.1|8608.1|8611.9|8601.9|154
1683630600000|2023-05-09 11:10:00|8611.4|8601.4|8621.6|8611.6|8623.1|8613.1|8611.1|8601.1|153
1683630900000|2023-05-09 11:15:00|8622.1|8612.1|8622.4|8612.4|8622.6|8612.6|8618.4|8608.4|100
1683631200000|2023-05-09 11:20:00|8622.1|8612.1|8623.1|8613.1|8624.6|8614.6|8621.6|8611.6|81
1683631500000|2023-05-09 11:25:00|8622.9|8612.9|8626.9|8616.9|8628.6|8618.6|8622.1|8612.1|120
1683631800000|2023-05-09 11:30:00|8627.1|8617.1|8611.6|8601.6|8629.1|8619.1|8610.9|8600.9|215
1683632100000|2023-05-09 11:35:00|8611.1|8601.1|8618.1|8608.1|8623.1|8613.1|8610.4|8600.4|201
1683632400000|2023-05-09 11:40:00|8618.4|8608.4|8622.1|8612.1|8625.6|8615.6|8616.1|8606.1|164
1683632700000|2023-05-09 11:45:00|8621.9|8611.9|8622.1|8612.1|8624.6|8614.6|8619.6|8609.6|124
1683633000000|2023-05-09 11:50:00|8622.4|8612.4|8618.6|8608.6|8622.6|8612.6|8613.9|8603.9|148
1683633300000|2023-05-09 11:55:00|8618.4|8608.4|8621.1|8611.1|8622.1|8612.1|8617.4|8607.4|182
1683633600000|2023-05-09 12:00:00|8620.9|8610.9|8635.4|8625.4|8635.9|8625.9|8620.4|8610.4|231
1683633900000|2023-05-09 12:05:00|8635.6|8625.6|8641.6|8631.6|8644.9|8634.9|8631.1|8621.1|262
1683634200000|2023-05-09 12:10:00|8641.4|8631.4|8634.4|8624.4|8645.6|8635.6|8626.4|8616.4|226
1683634500000|2023-05-09 12:15:00|8634.6|8624.6|8629.9|8619.9|8640.6|8630.6|8629.1|8619.1|171
1683634800000|2023-05-09 12:20:00|8630.1|8620.1|8631.1|8621.1|8633.6|8623.6|8625.1|8615.1|171
1683635100000|2023-05-09 12:25:00|8630.9|8620.9|8630.4|8620.4|8633.4|8623.4|8624.1|8614.1|175
1683635400000|2023-05-09 12:30:00|8630.1|8620.1|8629.1|8619.1|8633.1|8623.1|8626.1|8616.1|157
1683635700000|2023-05-09 12:35:00|8629.4|8619.4|8630.1|8620.1|8632.4|8622.4|8628.1|8618.1|162
1683636000000|2023-05-09 12:40:00|8630.4|8620.4|8622.4|8612.4|8631.9|8621.9|8621.1|8611.1|191
1683636300000|2023-05-09 12:45:00|8622.6|8612.6|8613.4|8603.4|8625.1|8615.1|8611.6|8601.6|220
1683636600000|2023-05-09 12:50:00|8613.9|8603.9|8606.1|8596.1|8613.9|8603.9|8603.1|8593.1|221
1683636900000|2023-05-09 12:55:00|8605.9|8595.9|8602.9|8592.9|8606.9|8596.9|8600.4|8590.4|182
1683637200000|2023-05-09 13:00:00|8602.6|8592.6|8587.4|8577.4|8604.9|8594.9|8587.4|8577.4|474
1683637500000|2023-05-09 13:05:00|8587.6|8577.6|8592.4|8582.4|8597.1|8587.1|8587.4|8577.4|349
1683637800000|2023-05-09 13:10:00|8591.9|8581.9|8603.6|8593.6|8607.4|8597.4|8591.9|8581.9|332
1683638100000|2023-05-09 13:15:00|8603.9|8593.9|8605.4|8595.4|8612.1|8602.1|8603.1|8593.1|274
1683638400000|2023-05-09 13:20:00|8605.1|8595.1|8599.4|8589.4|8614.1|8604.1|8598.9|8588.9|246
1683638700000|2023-05-09 13:25:00|8599.6|8589.6|8600.9|8590.9|8605.1|8595.1|8599.4|8589.4|188
1683639000000|2023-05-09 13:30:00|8601.1|8591.1|8609.9|8599.9|8609.9|8599.9|8590.9|8580.9|347
1683639300000|2023-05-09 13:35:00|8610.1|8600.1|8600.6|8590.6|8611.6|8601.6|8599.9|8589.9|268
1683639600000|2023-05-09 13:40:00|8600.4|8590.4|8614.9|8604.9|8616.9|8606.9|8600.4|8590.4|312
1683639900000|2023-05-09 13:45:00|8615.1|8605.1|8616.1|8606.1|8618.1|8608.1|8610.9|8600.9|326
1683640200000|2023-05-09 13:50:00|8616.4|8606.4|8616.4|8606.4|8623.4|8613.4|8612.9|8602.9|320
1683640500000|2023-05-09 13:55:00|8616.9|8606.9|8612.1|8602.1|8619.1|8609.1|8606.6|8596.6|319
1683640800000|2023-05-09 14:00:00|8612.4|8602.4|8607.6|8597.6|8619.1|8609.1|8604.1|8594.1|382
1683641100000|2023-05-09 14:05:00|8607.9|8597.9|8603.4|8593.4|8609.6|8599.6|8599.9|8589.9|270
1683641400000|2023-05-09 14:10:00|8603.6|8593.6|8595.9|8585.9|8604.9|8594.9|8592.1|8582.1|296
1683641700000|2023-05-09 14:15:00|8595.6|8585.6|8591.9|8581.9|8601.6|8591.6|8591.1|8581.1|249
1683642000000|2023-05-09 14:20:00|8591.6|8581.6|8593.4|8583.4|8595.9|8585.9|8587.1|8577.1|279
1683642300000|2023-05-09 14:25:00|8593.6|8583.6|8593.6|8583.6|8602.4|8592.4|8588.9|8578.9|311
1683642600000|2023-05-09 14:30:00|8593.4|8583.4|8589.6|8579.6|8593.6|8583.6|8583.4|8573.4|300
1683642900000|2023-05-09 14:35:00|8589.9|8579.9|8602.4|8592.4|8603.1|8593.1|8589.9|8579.9|233
1683643200000|2023-05-09 14:40:00|8602.6|8592.6|8607.4|8597.4|8608.1|8598.1|8599.9|8589.9|279
1683643500000|2023-05-09 14:45:00|8607.6|8597.6|8599.6|8589.6|8607.9|8597.9|8596.6|8586.6|296
1683643800000|2023-05-09 14:50:00|8599.4|8589.4|8592.4|8582.4|8601.1|8591.1|8592.4|8582.4|259
1683644100000|2023-05-09 14:55:00|8592.1|8582.1|8592.9|8582.9|8594.6|8584.6|8589.4|8579.4|188
1683644400000|2023-05-09 15:00:00|8593.1|8583.1|8596.4|8586.4|8596.6|8586.6|8590.4|8580.4|220
1683644700000|2023-05-09 15:05:00|8596.1|8586.1|8598.6|8588.6|8602.6|8592.6|8594.4|8584.4|183
1683645000000|2023-05-09 15:10:00|8598.4|8588.4|8588.9|8578.9|8598.9|8588.9|8586.9|8576.9|192
1683645300000|2023-05-09 15:15:00|8589.1|8579.1|8598.9|8588.9|8602.4|8592.4|8589.1|8579.1|209
1683645600000|2023-05-09 15:20:00|8598.6|8588.6|8597.1|8587.1|8606.1|8596.1|8595.6|8585.6|160
1683645900000|2023-05-09 15:25:00|8596.9|8586.9|8590.1|8580.1|8599.1|8589.1|8589.6|8579.6|173
1683646200000|2023-05-09 15:30:00|8590.4|8580.4|8589.9|8579.9|8592.9|8582.9|8587.9|8577.9|190
1683646500000|2023-05-09 15:35:00|8589.6|8579.6|8587.6|8577.6|8590.9|8580.9|8585.6|8575.6|135
1683646800000|2023-05-09 15:40:00|8587.9|8577.9|8598.9|8588.9|8599.1|8589.1|8586.4|8576.4|206
1683647100000|2023-05-09 15:45:00|8599.1|8589.1|8592.6|8582.6|8600.6|8590.6|8590.4|8580.4|181
1683647400000|2023-05-09 15:50:00|8593.6|8583.6|8599.4|8589.4|8599.9|8589.9|8592.9|8582.9|145
1683647700000|2023-05-09 15:55:00|8599.9|8589.9|8598.9|8588.9|8601.9|8591.9|8595.4|8585.4|126
1683648000000|2023-05-09 16:00:00|8599.1|8589.1|8596.4|8586.4|8601.1|8591.1|8595.1|8585.1|130
1683648300000|2023-05-09 16:05:00|8596.1|8586.1|8601.4|8591.4|8604.4|8594.4|8596.1|8586.1|141
1683648600000|2023-05-09 16:10:00|8601.1|8591.1|8606.6|8596.6|8606.9|8596.9|8598.4|8588.4|94
1683648900000|2023-05-09 16:15:00|8606.9|8596.9|8604.4|8594.4|8608.9|8598.9|8603.4|8593.4|140
1683649200000|2023-05-09 16:20:00|8604.6|8594.6|8602.9|8592.9|8604.9|8594.9|8602.4|8592.4|97
1683649500000|2023-05-09 16:25:00|8602.6|8592.6|8597.6|8587.6|8602.6|8592.6|8592.6|8582.6|109
1683649800000|2023-05-09 16:30:00|8597.4|8587.4|8599.1|8589.1|8603.9|8593.9|8595.6|8585.6|150
1683650100000|2023-05-09 16:35:00|8598.9|8588.9|8595.4|8585.4|8598.9|8588.9|8594.6|8584.6|109
1683650400000|2023-05-09 16:40:00|8595.1|8585.1|8601.9|8591.9|8601.9|8591.9|8593.1|8583.1|102
1683650700000|2023-05-09 16:45:00|8602.1|8592.1|8599.9|8589.9|8604.1|8594.1|8599.4|8589.4|101
1683651000000|2023-05-09 16:50:00|8599.6|8589.6|8601.9|8591.9|8603.4|8593.4|8596.4|8586.4|113
1683651300000|2023-05-09 16:55:00|8602.6|8592.6|8606|8596|8610.8|8600.8|8602.4|8592.4|193
1683651600000|2023-05-09 17:00:00|8606.8|8596.8|8610.6|8600.6|8615.5|8605.5|8606.1|8596.1|173
1683651900000|2023-05-09 17:05:00|8611.1|8601.1|8607.8|8597.8|8611.6|8601.6|8604.9|8594.9|100
1683652200000|2023-05-09 17:10:00|8608|8598|8606.5|8596.5|8608.9|8598.9|8605.5|8595.5|163
1683652500000|2023-05-09 17:15:00|8606.3|8596.3|8611.1|8601.1|8612.6|8602.6|8606.3|8596.3|140
1683652800000|2023-05-09 17:20:00|8610.9|8600.9|8611.6|8601.6|8613.3|8603.3|8610.6|8600.6|118
1683653100000|2023-05-09 17:25:00|8611.9|8601.9|8614.5|8604.5|8615.6|8605.6|8611.6|8601.6|101
1683653400000|2023-05-09 17:30:00|8614.8|8604.8|8618|8608|8618.3|8608.3|8614.8|8604.8|116
1683653700000|2023-05-09 17:35:00|8617.9|8607.9|8617.3|8607.3|8619.4|8609.4|8615.8|8605.8|89
1683654000000|2023-05-09 17:40:00|8617.5|8607.5|8613.1|8603.1|8617.8|8607.8|8612.8|8602.8|107
1683654300000|2023-05-09 17:45:00|8613|8603|8609.5|8599.5|8613|8603|8608.3|8598.3|97
1683654600000|2023-05-09 17:50:00|8609.8|8599.8|8620|8610|8620|8610|8609.3|8599.3|111
1683654900000|2023-05-09 17:55:00|8620.3|8610.3|8625.9|8605.9|8628.5|8610.3|8619.6|8604.6|34
1683676800000|2023-05-10 00:00:00|8619.1|8599.1|8620.4|8610.4|8628.9|8613.9|8614.5|8599.1|40
1683677100000|2023-05-10 00:05:00|8620.6|8610.6|8625.3|8615.3|8627.4|8617.4|8620.4|8610.4|63
1683677400000|2023-05-10 00:10:00|8625|8615|8620.6|8610.6|8625|8615|8620.5|8610.5|55
1683677700000|2023-05-10 00:15:00|8620.5|8610.5|8621.9|8611.9|8623.3|8613.3|8619.8|8609.8|36
1683678000000|2023-05-10 00:20:00|8621.8|8611.8|8620.4|8610.4|8621.9|8611.9|8620.1|8610.1|33
1683678300000|2023-05-10 00:25:00|8620.6|8610.6|8620.4|8610.4|8621.4|8611.4|8619.5|8609.5|28
1683678600000|2023-05-10 00:30:00|8620.6|8610.6|8618.3|8608.3|8620.6|8610.6|8616.9|8606.9|41
1683678900000|2023-05-10 00:35:00|8618.1|8608.1|8616.9|8606.9|8618.4|8608.4|8614.1|8604.1|14
1683679200000|2023-05-10 00:40:00|8616.8|8606.8|8614.5|8604.5|8617.8|8607.8|8614.5|8604.5|16
1683679500000|2023-05-10 00:45:00|8614.3|8604.3|8611.4|8601.4|8614.3|8604.3|8610.6|8600.6|24
1683679800000|2023-05-10 00:50:00|8611.6|8601.6|8612.6|8602.6|8614.6|8604.6|8611.6|8601.6|21
1683680100000|2023-05-10 00:55:00|8612.5|8602.5|8613.1|8603.1|8615.4|8605.4|8612.5|8602.5|39
1683680400000|2023-05-10 01:00:00|8613.4|8603.4|8638.8|8628.8|8641.3|8631.3|8613.4|8603.4|256
1683680700000|2023-05-10 01:05:00|8638.5|8628.5|8637.4|8627.4|8645.9|8635.9|8637.1|8627.1|198
1683681000000|2023-05-10 01:10:00|8637.6|8627.6|8630.8|8620.8|8638.4|8628.4|8628.6|8618.6|115
1683681300000|2023-05-10 01:15:00|8630.5|8620.5|8630|8620|8631.3|8621.3|8623.9|8613.9|106
1683681600000|2023-05-10 01:20:00|8629.8|8619.8|8628.8|8618.8|8632|8622|8627.5|8617.5|101
1683681900000|2023-05-10 01:25:00|8628.5|8618.5|8618.1|8608.1|8629.8|8619.8|8618|8608|153
1683682200000|2023-05-10 01:30:00|8617.6|8607.6|8612.3|8602.3|8620.4|8610.4|8608.6|8598.6|238
1683682500000|2023-05-10 01:35:00|8612.4|8602.4|8612.5|8602.5|8615.4|8605.4|8608.4|8598.4|261
1683682800000|2023-05-10 01:40:00|8612.1|8602.1|8607|8597|8612.8|8602.8|8604.4|8594.4|178
1683683100000|2023-05-10 01:45:00|8607.1|8597.1|8614.5|8604.5|8617.5|8607.5|8606.4|8596.4|191
1683683400000|2023-05-10 01:50:00|8615.4|8605.4|8612.6|8602.6|8618.5|8608.5|8611.3|8601.3|146
1683683700000|2023-05-10 01:55:00|8612.4|8602.4|8605.1|8595.1|8612.4|8602.4|8603|8593|140
1683684000000|2023-05-10 02:00:00|8605.4|8595.4|8612.5|8602.5|8615|8605|8605.4|8595.4|192
1683684300000|2023-05-10 02:05:00|8612.3|8602.3|8614.5|8604.5|8618|8608|8611|8601|176
1683684600000|2023-05-10 02:10:00|8614.3|8604.3|8613|8603|8617.8|8607.8|8611.3|8601.3|100
1683684900000|2023-05-10 02:15:00|8613.5|8603.5|8615.8|8605.8|8618.3|8608.3|8612.4|8602.4|70
1683685200000|2023-05-10 02:20:00|8615.5|8605.5|8619.5|8609.5|8619.5|8609.5|8615.5|8605.5|67
1683685500000|2023-05-10 02:25:00|8619.8|8609.8|8617.5|8607.5|8621|8611|8617.5|8607.5|72
1683685800000|2023-05-10 02:30:00|8617.3|8607.3|8616.3|8606.3|8617.9|8607.9|8614.9|8604.9|73
1683686100000|2023-05-10 02:35:00|8616|8606|8610|8600|8616|8606|8608.8|8598.8|89
1683686400000|2023-05-10 02:40:00|8609.6|8599.6|8616.3|8606.3|8619.5|8609.5|8608|8598|153
1683686700000|2023-05-10 02:45:00|8616|8606|8611|8601|8618|8608|8607.8|8597.8|137
1683687000000|2023-05-10 02:50:00|8610.8|8600.8|8611.8|8601.8|8613|8603|8609.6|8599.6|98
1683687300000|2023-05-10 02:55:00|8612.3|8602.3|8609|8599|8612.3|8602.3|8605.8|8595.8|172
1683687600000|2023-05-10 03:00:00|8609.1|8599.1|8609.6|8599.6|8615.4|8605.4|8608.8|8598.8|185
1683687900000|2023-05-10 03:05:00|8609.9|8599.9|8609.8|8599.8|8612.8|8602.8|8607.1|8597.1|149
1683688200000|2023-05-10 03:10:00|8609.9|8599.9|8612.5|8602.5|8616.5|8606.5|8609.4|8599.4|173
1683688500000|2023-05-10 03:15:00|8612.1|8602.1|8606.8|8596.8|8612.5|8602.5|8606.4|8596.4|114
1683688800000|2023-05-10 03:20:00|8607|8597|8603.9|8593.9|8607.3|8597.3|8603.8|8593.8|131
1683689100000|2023-05-10 03:25:00|8604|8594|8600.3|8590.3|8605.3|8595.3|8597.8|8587.8|86
1683689400000|2023-05-10 03:30:00|8600|8590|8600.8|8590.8|8602|8592|8598.6|8588.6|35
1683689700000|2023-05-10 03:35:00|8601|8591|8603|8593|8603.8|8593.8|8600.5|8590.5|44
1683690000000|2023-05-10 03:40:00|8603.3|8593.3|8606|8596|8606.5|8596.5|8602.8|8592.8|36
1683690300000|2023-05-10 03:45:00|8606.3|8596.3|8605.5|8595.5|8606.5|8596.5|8603.8|8593.8|35
1683690600000|2023-05-10 03:50:00|8605.3|8595.3|8605.5|8595.5|8605.5|8595.5|8603.9|8593.9|27
1683690900000|2023-05-10 03:55:00|8605.4|8595.4|8608|8598|8608|8598|8604.1|8594.1|20
1683691200000|2023-05-10 04:00:00|8607.8|8597.8|8606|8596|8608.3|8598.3|8605.6|8595.6|22
1683691500000|2023-05-10 04:05:00|8605.8|8595.8|8602.5|8592.5|8605.8|8595.8|8602.4|8592.4|21
1683691800000|2023-05-10 04:10:00|8602.4|8592.4|8602.3|8592.3|8603.8|8593.8|8602|8592|32
1683692100000|2023-05-10 04:15:00|8602.5|8592.5|8603.5|8593.5|8604.8|8594.8|8601.8|8591.8|36
1683692400000|2023-05-10 04:20:00|8604.5|8594.5|8601.8|8591.8|8604.5|8594.5|8601.4|8591.4|22
1683692700000|2023-05-10 04:25:00|8602|8592|8602.3|8592.3|8603.5|8593.5|8601|8591|25
1683693000000|2023-05-10 04:30:00|8602.5|8592.5|8601.1|8591.1|8605.3|8595.3|8600.9|8590.9|61
1683693300000|2023-05-10 04:35:00|8601.3|8591.3|8603|8593|8603|8593|8601.3|8591.3|15
1683693600000|2023-05-10 04:40:00|8603.3|8593.3|8602.3|8592.3|8604.6|8594.6|8601.8|8591.8|26
1683693900000|2023-05-10 04:45:00|8602|8592|8602.4|8592.4|8602.6|8592.6|8601|8591|18
1683694200000|2023-05-10 04:50:00|8602.1|8592.1|8601.4|8591.4|8602.1|8592.1|8601.1|8591.1|28
1683694500000|2023-05-10 04:55:00|8601.8|8591.8|8603.4|8593.4|8603.4|8593.4|8601.8|8591.8|14
1683694800000|2023-05-10 05:00:00|8603|8593|8600.4|8590.4|8603.4|8593.4|8599|8589|39
1683695100000|2023-05-10 05:05:00|8600.1|8590.1|8595.6|8585.6|8600.1|8590.1|8595.6|8585.6|30
1683695400000|2023-05-10 05:10:00|8595.1|8585.1|8601.3|8591.3|8601.8|8591.8|8594.1|8584.1|42
1683695700000|2023-05-10 05:15:00|8601.8|8591.8|8608.5|8598.5|8609.1|8599.1|8601.3|8591.3|71
1683696000000|2023-05-10 05:20:00|8608.8|8598.8|8607.3|8597.3|8614.3|8604.3|8605.8|8595.8|119
1683696300000|2023-05-10 05:25:00|8607.5|8597.5|8597.6|8587.6|8609|8599|8597.6|8587.6|68
1683696600000|2023-05-10 05:30:00|8597.9|8587.9|8588|8578|8603|8593|8588|8578|250
1683696900000|2023-05-10 05:35:00|8587.5|8577.5|8591.5|8581.5|8592|8582|8581.9|8571.9|206
1683697200000|2023-05-10 05:40:00|8591.4|8581.4|8590.8|8580.8|8592.4|8582.4|8583.3|8573.3|152
1683697500000|2023-05-10 05:45:00|8590.5|8580.5|8589|8579|8593.8|8583.8|8588.4|8578.4|151
1683697800000|2023-05-10 05:50:00|8589.3|8579.3|8596.1|8586.1|8596.1|8586.1|8588.4|8578.4|131
1683698100000|2023-05-10 05:55:00|8596.4|8586.4|8596.4|8586.4|8598.6|8588.6|8593|8583|151
1683698400000|2023-05-10 06:00:00|8596.6|8586.6|8597.8|8587.8|8599|8589|8593.3|8583.3|172
1683698700000|2023-05-10 06:05:00|8597.5|8587.5|8591.3|8581.3|8597.5|8587.5|8589.3|8579.3|140
1683699000000|2023-05-10 06:10:00|8591|8581|8594.5|8584.5|8597.5|8587.5|8590.4|8580.4|202
1683699300000|2023-05-10 06:15:00|8594.3|8584.3|8592.5|8582.5|8598.8|8588.8|8591.3|8581.3|189
1683699600000|2023-05-10 06:20:00|8592.4|8582.4|8588.3|8578.3|8592.5|8582.5|8588|8578|137
1683699900000|2023-05-10 06:25:00|8588|8578|8587.1|8577.1|8591.8|8581.8|8585.9|8575.9|128
1683700200000|2023-05-10 06:30:00|8587|8577|8592.8|8582.8|8592.8|8582.8|8586.1|8576.1|125
1683700500000|2023-05-10 06:35:00|8592.6|8582.6|8592.9|8582.9|8596|8586|8591.6|8581.6|112
1683700800000|2023-05-10 06:40:00|8592.6|8582.6|8596.5|8586.5|8597.6|8587.6|8590.5|8580.5|141
1683701100000|2023-05-10 06:45:00|8596.6|8586.6|8596.8|8586.8|8603|8593|8595|8585|207
1683701400000|2023-05-10 06:50:00|8597|8587|8597.1|8587.1|8598.6|8588.6|8592.9|8582.9|120
1683701700000|2023-05-10 06:55:00|8597.3|8587.3|8601.1|8591.1|8601.1|8591.1|8594.6|8584.6|186
1683702000000|2023-05-10 07:00:00|8600.6|8590.6|8591.1|8581.1|8601.9|8591.9|8589.4|8579.4|201
1683702300000|2023-05-10 07:05:00|8590.9|8580.9|8587.4|8577.4|8591.6|8581.6|8582.4|8572.4|174
1683702600000|2023-05-10 07:10:00|8587.1|8577.1|8578.1|8568.1|8591.6|8581.6|8576.3|8566.3|193
1683702900000|2023-05-10 07:15:00|8577.9|8567.9|8589.1|8579.1|8590.4|8580.4|8577.9|8567.9|203
1683703200000|2023-05-10 07:20:00|8588.9|8578.9|8573.6|8563.6|8589.6|8579.6|8571.6|8561.6|142
1683703500000|2023-05-10 07:25:00|8573.4|8563.4|8562.4|8552.4|8573.9|8563.9|8557|8547|192
1683703800000|2023-05-10 07:30:00|8562.8|8552.8|8562.1|8552.1|8568.8|8558.8|8561.9|8551.9|160
1683704100000|2023-05-10 07:35:00|8562.4|8552.4|8550.6|8540.6|8564.4|8554.4|8549.6|8539.6|156
1683704400000|2023-05-10 07:40:00|8550.9|8540.9|8552.9|8542.9|8553.1|8543.1|8547.6|8537.6|125
1683704700000|2023-05-10 07:45:00|8553.1|8543.1|8548.4|8538.4|8558.4|8548.4|8548.1|8538.1|144
1683705000000|2023-05-10 07:50:00|8548.1|8538.1|8539.9|8529.9|8548.1|8538.1|8538.4|8528.4|158
1683705300000|2023-05-10 07:55:00|8539.6|8529.6|8539.9|8529.9|8541.6|8531.6|8536.1|8526.1|192
1683705600000|2023-05-10 08:00:00|8540.1|8530.1|8527.9|8517.9|8540.1|8530.1|8527.4|8517.4|239
1683705900000|2023-05-10 08:05:00|8527.6|8517.6|8533|8523|8536.4|8526.4|8521.9|8511.9|295
1683706200000|2023-05-10 08:10:00|8532.8|8522.8|8527.9|8517.9|8535.3|8525.3|8525.1|8515.1|162
1683706500000|2023-05-10 08:15:00|8528.1|8518.1|8523.9|8513.9|8529.9|8519.9|8520.6|8510.6|161
1683706800000|2023-05-10 08:20:00|8524.1|8514.1|8522.6|8512.6|8531.1|8521.1|8517.9|8507.9|184
1683707100000|2023-05-10 08:25:00|8522.4|8512.4|8518.9|8508.9|8523.9|8513.9|8517.9|8507.9|192
1683707400000|2023-05-10 08:30:00|8519.1|8509.1|8517.9|8507.9|8523.4|8513.4|8516.1|8506.1|194
1683707700000|2023-05-10 08:35:00|8517.6|8507.6|8521.9|8511.9|8527.4|8517.4|8516.9|8506.9|148
1683708000000|2023-05-10 08:40:00|8521.6|8511.6|8519.4|8509.4|8523.1|8513.1|8519.1|8509.1|92
1683708300000|2023-05-10 08:45:00|8519.1|8509.1|8526.1|8516.1|8529.1|8519.1|8518.9|8508.9|146
1683708600000|2023-05-10 08:50:00|8526.4|8516.4|8523.9|8513.9|8528.9|8518.9|8519.9|8509.9|124
1683708900000|2023-05-10 08:55:00|8523.6|8513.6|8517.1|8507.1|8526.6|8516.6|8515.1|8505.1|145
1683709200000|2023-05-10 09:00:00|8516.9|8506.9|8519.1|8509.1|8519.4|8509.4|8510.6|8500.6|162
1683709500000|2023-05-10 09:05:00|8519.6|8509.6|8512.9|8502.9|8520.4|8510.4|8510.4|8500.4|151
1683709800000|2023-05-10 09:10:00|8513.1|8503.1|8512.6|8502.6|8518.6|8508.6|8512.4|8502.4|127
1683710100000|2023-05-10 09:15:00|8512.4|8502.4|8512.4|8502.4|8512.9|8502.9|8507.6|8497.6|109
1683710400000|2023-05-10 09:20:00|8512.6|8502.6|8515.9|8505.9|8515.9|8505.9|8509.1|8499.1|95
1683710700000|2023-05-10 09:25:00|8516.1|8506.1|8523.1|8513.1|8526.6|8516.6|8516.1|8506.1|131
1683711000000|2023-05-10 09:30:00|8522.9|8512.9|8516.4|8506.4|8522.9|8512.9|8516.1|8506.1|94
1683711300000|2023-05-10 09:35:00|8516.6|8506.6|8516.1|8506.1|8522.1|8512.1|8512.6|8502.6|111
1683711600000|2023-05-10 09:40:00|8515.9|8505.9|8520.6|8510.6|8521.9|8511.9|8513.6|8503.6|117
1683711900000|2023-05-10 09:45:00|8520.4|8510.4|8520.9|8510.9|8523.9|8513.9|8517.1|8507.1|112
1683712200000|2023-05-10 09:50:00|8520.6|8510.6|8516.4|8506.4|8521.9|8511.9|8513.1|8503.1|82
1683712500000|2023-05-10 09:55:00|8516.1|8506.1|8515.6|8505.6|8518.9|8508.9|8514.4|8504.4|99
1683712800000|2023-05-10 10:00:00|8515.9|8505.9|8516.9|8506.9|8518.9|8508.9|8510.9|8500.9|141
1683713100000|2023-05-10 10:05:00|8517.4|8507.4|8515.1|8505.1|8521.1|8511.1|8515.1|8505.1|103
1683713400000|2023-05-10 10:10:00|8514.9|8504.9|8516.4|8506.4|8518.4|8508.4|8514.6|8504.6|91
1683713700000|2023-05-10 10:15:00|8516.1|8506.1|8512.4|8502.4|8517.4|8507.4|8512.1|8502.1|79
1683714000000|2023-05-10 10:20:00|8512.1|8502.1|8512.9|8502.9|8515.1|8505.1|8510.4|8500.4|112
1683714300000|2023-05-10 10:25:00|8512.6|8502.6|8511.6|8501.6|8514.4|8504.4|8510.4|8500.4|100
1683714600000|2023-05-10 10:30:00|8511.4|8501.4|8506.1|8496.1|8511.4|8501.4|8501.4|8491.4|155
1683714900000|2023-05-10 10:35:00|8505.9|8495.9|8518.1|8508.1|8518.4|8508.4|8505.9|8495.9|122
1683715200000|2023-05-10 10:40:00|8517.9|8507.9|8507.6|8497.6|8517.9|8507.9|8507.6|8497.6|107
1683715500000|2023-05-10 10:45:00|8507.4|8497.4|8504.1|8494.1|8508.4|8498.4|8504.1|8494.1|98
1683715800000|2023-05-10 10:50:00|8503.9|8493.9|8504.6|8494.6|8505.9|8495.9|8502.1|8492.1|98
1683716100000|2023-05-10 10:55:00|8504.4|8494.4|8505.4|8495.4|8509.9|8499.9|8503.4|8493.4|122
1683716400000|2023-05-10 11:00:00|8507.4|8497.4|8501.6|8491.6|8507.6|8497.6|8498.4|8488.4|161
1683716700000|2023-05-10 11:05:00|8501.4|8491.4|8509.1|8499.1|8509.1|8499.1|8500.4|8490.4|117
1683717000000|2023-05-10 11:10:00|8509.4|8499.4|8512.1|8502.1|8516.4|8506.4|8507.1|8497.1|169
1683717300000|2023-05-10 11:15:00|8512.4|8502.4|8508.6|8498.6|8515.9|8505.9|8508.1|8498.1|128
1683717600000|2023-05-10 11:20:00|8508.9|8498.9|8507.1|8497.1|8514.6|8504.6|8507.1|8497.1|142
1683717900000|2023-05-10 11:25:00|8507.4|8497.4|8517.6|8507.6|8518.4|8508.4|8506.9|8496.9|107
1683718200000|2023-05-10 11:30:00|8517.4|8507.4|8509.6|8499.6|8517.4|8507.4|8507.1|8497.1|179
1683718500000|2023-05-10 11:35:00|8508.9|8498.9|8502.1|8492.1|8509.4|8499.4|8500.1|8490.1|133
1683718800000|2023-05-10 11:40:00|8501.9|8491.9|8507.4|8497.4|8507.4|8497.4|8500.1|8490.1|107
1683719100000|2023-05-10 11:45:00|8507.6|8497.6|8510.9|8500.9|8511.4|8501.4|8504.6|8494.6|90
1683719400000|2023-05-10 11:50:00|8510.6|8500.6|8515.4|8505.4|8516.4|8506.4|8508.4|8498.4|112
1683719700000|2023-05-10 11:55:00|8515.1|8505.1|8509.6|8499.6|8517.4|8507.4|8508.6|8498.6|134
1683720000000|2023-05-10 12:00:00|8509.9|8499.9|8501.4|8491.4|8510.4|8500.4|8499.4|8489.4|228
1683720300000|2023-05-10 12:05:00|8501.6|8491.6|8510.9|8500.9|8511.1|8501.1|8497.6|8487.6|263
1683720600000|2023-05-10 12:10:00|8511.1|8501.1|8496.9|8486.9|8513.4|8503.4|8495.6|8485.6|248
1683720900000|2023-05-10 12:15:00|8497.1|8487.1|8498.4|8488.4|8500.9|8490.9|8495.6|8485.6|128
1683721200000|2023-05-10 12:20:00|8498.1|8488.1|8501.9|8491.9|8507.1|8497.1|8496.9|8486.9|245
1683721500000|2023-05-10 12:25:00|8501.1|8491.1|8512.9|8492.9|8517.6|8499.4|8498.4|8488.4|170
1683721800000|2023-05-10 12:30:00|8513.6|8493.6|8546.1|8526.1|8559.1|8539.1|8513.6|8493.6|641
1683722100000|2023-05-10 12:35:00|8546.4|8526.4|8542.6|8532.6|8551.8|8541.8|8540.1|8526.1|578
1683722400000|2023-05-10 12:40:00|8543.1|8533.1|8571.8|8561.8|8571.9|8561.9|8542.1|8532.1|521
1683722700000|2023-05-10 12:45:00|8571.6|8561.6|8568.4|8558.4|8571.9|8561.9|8555.4|8545.4|467
1683723000000|2023-05-10 12:50:00|8568.9|8558.9|8568.4|8558.4|8572.9|8562.9|8563.1|8553.1|403
1683723300000|2023-05-10 12:55:00|8568.9|8558.9|8572.6|8562.6|8577.1|8567.1|8567.4|8557.4|341
1683723600000|2023-05-10 13:00:00|8572.9|8562.9|8556.4|8546.4|8582.4|8572.4|8555|8545|695
1683723900000|2023-05-10 13:05:00|8556.1|8546.1|8546.6|8536.6|8558.9|8548.9|8542.1|8532.1|557
1683724200000|2023-05-10 13:10:00|8545.9|8535.9|8560.6|8550.6|8563.4|8553.4|8543.9|8533.9|484
1683724500000|2023-05-10 13:15:00|8561.4|8551.4|8542.6|8532.6|8561.4|8551.4|8532.4|8522.4|458
1683724800000|2023-05-10 13:20:00|8542.9|8532.9|8531.6|8521.6|8543.6|8533.6|8522.4|8512.4|429
1683725100000|2023-05-10 13:25:00|8531.9|8521.9|8515.9|8505.9|8532.1|8522.1|8515.4|8505.4|438
1683725400000|2023-05-10 13:30:00|8515.4|8505.4|8504.9|8494.9|8524.4|8514.4|8504.4|8494.4|526
1683725700000|2023-05-10 13:35:00|8504.6|8494.6|8492.9|8482.9|8517.9|8507.9|8492.9|8482.9|580
1683726000000|2023-05-10 13:40:00|8492.6|8482.6|8501.4|8491.4|8504.4|8494.4|8485.9|8475.9|592
1683726300000|2023-05-10 13:45:00|8501.9|8491.9|8494.9|8484.9|8507.6|8497.6|8491.9|8481.9|489
1683726600000|2023-05-10 13:50:00|8495.1|8485.1|8490.1|8480.1|8505.9|8495.9|8488.4|8478.4|498
1683726900000|2023-05-10 13:55:00|8489.9|8479.9|8494.6|8484.6|8498.9|8488.9|8488.4|8478.4|390
1683727200000|2023-05-10 14:00:00|8494.9|8484.9|8510.1|8500.1|8510.1|8500.1|8493.6|8483.6|399
1683727500000|2023-05-10 14:05:00|8510.4|8500.4|8516.1|8506.1|8522.9|8512.9|8509.6|8499.6|418
1683727800000|2023-05-10 14:10:00|8515.6|8505.6|8511.9|8501.9|8522.6|8512.6|8511.4|8501.4|403
1683728100000|2023-05-10 14:15:00|8511.6|8501.6|8508.4|8498.4|8522.6|8512.6|8504.4|8494.4|446
1683728400000|2023-05-10 14:20:00|8508.9|8498.9|8505.9|8495.9|8514.1|8504.1|8503.9|8493.9|360
1683728700000|2023-05-10 14:25:00|8505.6|8495.6|8492.6|8482.6|8506.6|8496.6|8491.9|8481.9|359
1683729000000|2023-05-10 14:30:00|8492.9|8482.9|8483.1|8473.1|8497.4|8487.4|8480.3|8470.3|422
1683729300000|2023-05-10 14:35:00|8482.9|8472.9|8479.1|8469.1|8483.6|8473.6|8477.6|8467.6|513
1683729600000|2023-05-10 14:40:00|8479.4|8469.4|8473.1|8463.1|8487.1|8477.1|8473.1|8463.1|399
1683729900000|2023-05-10 14:45:00|8473.4|8463.4|8474.4|8464.4|8484.4|8474.4|8471.1|8461.1|510
1683730200000|2023-05-10 14:50:00|8473.9|8463.9|8489.1|8479.1|8491.1|8481.1|8472.4|8462.4|441
1683730500000|2023-05-10 14:55:00|8488.9|8478.9|8480.1|8470.1|8488.9|8478.9|8479.6|8469.6|361
1683730800000|2023-05-10 15:00:00|8480.4|8470.4|8477.9|8467.9|8485.6|8475.6|8477.6|8467.6|321
1683731100000|2023-05-10 15:05:00|8477.4|8467.4|8473.9|8463.9|8485.6|8475.6|8473.4|8463.4|259
1683731400000|2023-05-10 15:10:00|8473.6|8463.6|8477.4|8467.4|8482.9|8472.9|8473.1|8463.1|255
1683731700000|2023-05-10 15:15:00|8477.1|8467.1|8491.6|8481.6|8493.4|8483.4|8476.1|8466.1|251
1683732000000|2023-05-10 15:20:00|8491.9|8481.9|8488.1|8478.1|8495.4|8485.4|8487.6|8477.6|263
1683732300000|2023-05-10 15:25:00|8487.9|8477.9|8489.4|8479.4|8495.4|8485.4|8487.6|8477.6|228
1683732600000|2023-05-10 15:30:00|8489.1|8479.1|8486.6|8476.6|8489.9|8479.9|8482.9|8472.9|200
1683732900000|2023-05-10 15:35:00|8487.4|8477.4|8477.9|8467.9|8488.1|8478.1|8477.1|8467.1|188
1683733200000|2023-05-10 15:40:00|8477.6|8467.6|8481.9|8471.9|8482.1|8472.1|8477.4|8467.4|180
1683733500000|2023-05-10 15:45:00|8481.4|8471.4|8477.4|8467.4|8485.1|8475.1|8475.6|8465.6|212
1683733800000|2023-05-10 15:50:00|8477.6|8467.6|8484.9|8474.9|8485.4|8475.4|8476.9|8466.9|165
1683734100000|2023-05-10 15:55:00|8484.6|8474.6|8478.1|8468.1|8484.6|8474.6|8475.6|8465.6|122
1683734400000|2023-05-10 16:00:00|8477.6|8467.6|8474.6|8464.6|8480.1|8470.1|8473.4|8463.4|163
1683734700000|2023-05-10 16:05:00|8474.4|8464.4|8469.9|8459.9|8474.9|8464.9|8467.9|8457.9|149
1683735000000|2023-05-10 16:10:00|8470.1|8460.1|8474.9|8464.9|8475.6|8465.6|8467.1|8457.1|147
1683735300000|2023-05-10 16:15:00|8474.6|8464.6|8480.4|8470.4|8480.4|8470.4|8471.1|8461.1|178
1683735600000|2023-05-10 16:20:00|8480.6|8470.6|8484.6|8474.6|8485.4|8475.4|8479.6|8469.6|159
1683735900000|2023-05-10 16:25:00|8484.9|8474.9|8494.1|8484.1|8494.6|8484.6|8484.1|8474.1|226
1683736200000|2023-05-10 16:30:00|8493.9|8483.9|8492.9|8482.9|8495.4|8485.4|8491.9|8481.9|118
1683736500000|2023-05-10 16:35:00|8493.1|8483.1|8486.9|8476.9|8497.6|8487.6|8486.1|8476.1|159
1683736800000|2023-05-10 16:40:00|8486.4|8476.4|8484.6|8474.6|8487.4|8477.4|8484.1|8474.1|141
1683737100000|2023-05-10 16:45:00|8485.4|8475.4|8482.4|8472.4|8486.6|8476.6|8481.6|8471.6|242
1683737400000|2023-05-10 16:50:00|8482.6|8472.6|8486.6|8476.6|8487.6|8477.6|8482.6|8472.6|169
1683737700000|2023-05-10 16:55:00|8486.9|8476.9|8490|8480|8491.8|8481.8|8483.8|8473.8|223
1683738000000|2023-05-10 17:00:00|8489.8|8479.8|8496.4|8486.4|8497.6|8487.6|8484.9|8474.9|162
1683738300000|2023-05-10 17:05:00|8496.8|8486.8|8494.1|8484.1|8498.9|8488.9|8490|8480|181
1683738600000|2023-05-10 17:10:00|8493.9|8483.9|8487.8|8477.8|8493.9|8483.9|8487.5|8477.5|200
1683738900000|2023-05-10 17:15:00|8487.4|8477.4|8487.5|8477.5|8489|8479|8486.3|8476.3|125
1683739200000|2023-05-10 17:20:00|8487.6|8477.6|8483.4|8473.4|8487.6|8477.6|8483.1|8473.1|123
1683739500000|2023-05-10 17:25:00|8483.1|8473.1|8469.8|8459.8|8483.5|8473.5|8468.5|8458.5|210
1683739800000|2023-05-10 17:30:00|8469.6|8459.6|8476.8|8466.8|8478|8468|8468|8458|114
1683740100000|2023-05-10 17:35:00|8477|8467|8469.4|8459.4|8477.3|8467.3|8469.4|8459.4|126
1683740400000|2023-05-10 17:40:00|8469.6|8459.6|8476.3|8466.3|8476.5|8466.5|8468.3|8458.3|160
1683740700000|2023-05-10 17:45:00|8476|8466|8476.3|8466.3|8478.8|8468.8|8473|8463|211
1683741000000|2023-05-10 17:50:00|8476.5|8466.5|8479.8|8469.8|8481.3|8471.3|8475.9|8465.9|123
1683741300000|2023-05-10 17:55:00|8479.9|8469.9|8489.8|8469.8|8491|8471.3|8479.9|8466.3|21
1683763200000|2023-05-11 00:00:00|8511.3|8501.3|8513.9|8503.9|8515.8|8505.8|8511.1|8501.1|43
1683763500000|2023-05-11 00:05:00|8514|8504|8513.9|8503.9|8515.1|8505.1|8513|8503|24
1683763800000|2023-05-11 00:10:00|8514.1|8504.1|8508.8|8498.8|8514.1|8504.1|8508.3|8498.3|42
1683764100000|2023-05-11 00:15:00|8509|8499|8511|8501|8513.5|8503.5|8509|8499|66
1683764400000|2023-05-11 00:20:00|8510.8|8500.8|8516.8|8506.8|8517|8507|8510|8500|55
1683764700000|2023-05-11 00:25:00|8516.6|8506.6|8511|8501|8516.6|8506.6|8509.5|8499.5|65
1683765000000|2023-05-11 00:30:00|8511.3|8501.3|8508.8|8498.8|8512.3|8502.3|8508.1|8498.1|70
1683765300000|2023-05-11 00:35:00|8509|8499|8513|8503|8513.4|8503.4|8508.8|8498.8|53
1683765600000|2023-05-11 00:40:00|8513.9|8503.9|8513.1|8503.1|8513.9|8503.9|8512.4|8502.4|32
1683765900000|2023-05-11 00:45:00|8513.3|8503.3|8516.9|8506.9|8517|8507|8513.3|8503.3|36
1683766200000|2023-05-11 00:50:00|8516.8|8506.8|8518|8508|8519.1|8509.1|8516.6|8506.6|38
1683766500000|2023-05-11 00:55:00|8518.3|8508.3|8514.5|8504.5|8518.8|8508.8|8514|8504|69
1683766800000|2023-05-11 01:00:00|8514.9|8504.9|8504.1|8494.1|8519.4|8509.4|8502.9|8492.9|334
1683767100000|2023-05-11 01:05:00|8504|8494|8497.1|8487.1|8506.3|8496.3|8497.1|8487.1|237
1683767400000|2023-05-11 01:10:00|8496.9|8486.9|8502.5|8492.5|8504.9|8494.9|8492.9|8482.9|228
1683767700000|2023-05-11 01:15:00|8502.6|8492.6|8506.8|8496.8|8515.1|8505.1|8502.6|8492.6|246
1683768000000|2023-05-11 01:20:00|8507|8497|8507.5|8497.5|8510.4|8500.4|8503.1|8493.1|155
1683768300000|2023-05-11 01:25:00|8507.8|8497.8|8502|8492|8508|8498|8500.9|8490.9|128
1683768600000|2023-05-11 01:30:00|8502.3|8492.3|8493.3|8483.3|8503.6|8493.6|8488|8478|289
1683768900000|2023-05-11 01:35:00|8492.8|8482.8|8479|8469|8492.8|8482.8|8475.9|8465.9|280
1683769200000|2023-05-11 01:40:00|8478.8|8468.8|8479.8|8469.8|8482.1|8472.1|8473.9|8463.9|299
1683769500000|2023-05-11 01:45:00|8479.4|8469.4|8472.8|8462.8|8486|8476|8472|8462|266
1683769800000|2023-05-11 01:50:00|8472.5|8462.5|8466.6|8456.6|8477.3|8467.3|8465.8|8455.8|320
1683770100000|2023-05-11 01:55:00|8466.3|8456.3|8467.8|8457.8|8475.3|8465.3|8466.3|8456.3|285
1683770400000|2023-05-11 02:00:00|8467.5|8457.5|8471.5|8461.5|8473.1|8463.1|8465.4|8455.4|274
1683770700000|2023-05-11 02:05:00|8471.8|8461.8|8467.9|8457.9|8476.3|8466.3|8464.9|8454.9|275
1683771000000|2023-05-11 02:10:00|8467.8|8457.8|8489|8479|8489.9|8479.9|8465.9|8455.9|269
1683771300000|2023-05-11 02:15:00|8488.8|8478.8|8480.4|8470.4|8488.8|8478.8|8477.6|8467.6|146
1683771600000|2023-05-11 02:20:00|8480.5|8470.5|8484.6|8474.6|8487.3|8477.3|8480.1|8470.1|79
1683771900000|2023-05-11 02:25:00|8484.9|8474.9|8479.6|8469.6|8487.1|8477.1|8479.6|8469.6|99
1683772200000|2023-05-11 02:30:00|8479|8469|8481.9|8471.9|8488.1|8478.1|8479|8469|248
1683772500000|2023-05-11 02:35:00|8482.1|8472.1|8490|8480|8490.3|8480.3|8478.9|8468.9|209
1683772800000|2023-05-11 02:40:00|8490.5|8480.5|8489.4|8479.4|8491.9|8481.9|8484.5|8474.5|183
1683773100000|2023-05-11 02:45:00|8489|8479|8493.5|8483.5|8497.8|8487.8|8487.6|8477.6|179
1683773400000|2023-05-11 02:50:00|8493|8483|8496.6|8486.6|8497|8487|8488.4|8478.4|183
1683773700000|2023-05-11 02:55:00|8496.4|8486.4|8502|8492|8502|8492|8495.5|8485.5|147
1683774000000|2023-05-11 03:00:00|8501.8|8491.8|8510.6|8500.6|8511.6|8501.6|8496.8|8486.8|155
1683774300000|2023-05-11 03:05:00|8510.9|8500.9|8512.4|8502.4|8513.4|8503.4|8507.1|8497.1|182
1683774600000|2023-05-11 03:10:00|8512.8|8502.8|8506.1|8496.1|8513.3|8503.3|8504.8|8494.8|170
1683774900000|2023-05-11 03:15:00|8506.5|8496.5|8504.9|8494.9|8507.4|8497.4|8500.1|8490.1|161
1683775200000|2023-05-11 03:20:00|8504.8|8494.8|8503.8|8493.8|8507|8497|8500.1|8490.1|152
1683775500000|2023-05-11 03:25:00|8503.9|8493.9|8502|8492|8507.1|8497.1|8501.6|8491.6|159
1683775800000|2023-05-11 03:30:00|8502.1|8492.1|8491.9|8481.9|8502.1|8492.1|8491.6|8481.6|64
1683776100000|2023-05-11 03:35:00|8492|8482|8495|8485|8495.3|8485.3|8489.3|8479.3|78
1683776400000|2023-05-11 03:40:00|8494.8|8484.8|8491|8481|8494.8|8484.8|8490.4|8480.4|45
1683776700000|2023-05-11 03:45:00|8489.9|8479.9|8493.5|8483.5|8494.5|8484.5|8489.6|8479.6|52
1683777000000|2023-05-11 03:50:00|8493.8|8483.8|8495.5|8485.5|8498|8488|8491.9|8481.9|51
1683777300000|2023-05-11 03:55:00|8495.6|8485.6|8496.8|8486.8|8498|8488|8492.8|8482.8|71
1683777600000|2023-05-11 04:00:00|8496.9|8486.9|8494.3|8484.3|8497.9|8487.9|8493.1|8483.1|80
1683777900000|2023-05-11 04:05:00|8494|8484|8492.9|8482.9|8494.8|8484.8|8492.9|8482.9|53
1683778200000|2023-05-11 04:10:00|8492.6|8482.6|8494|8484|8494|8484|8490.9|8480.9|45
1683778500000|2023-05-11 04:15:00|8493.6|8483.6|8495.8|8485.8|8497.3|8487.3|8493.6|8483.6|39
1683778800000|2023-05-11 04:20:00|8495.4|8485.4|8495.5|8485.5|8496.5|8486.5|8492.8|8482.8|46
1683779100000|2023-05-11 04:25:00|8495.4|8485.4|8492.3|8482.3|8495.4|8485.4|8491.5|8481.5|39
1683779400000|2023-05-11 04:30:00|8491.9|8481.9|8493.3|8483.3|8495.3|8485.3|8491.4|8481.4|55
1683779700000|2023-05-11 04:35:00|8493|8483|8498.5|8488.5|8498.8|8488.8|8492.9|8482.9|45
1683780000000|2023-05-11 04:40:00|8498.1|8488.1|8501|8491|8501.5|8491.5|8495.3|8485.3|67
1683780300000|2023-05-11 04:45:00|8500.9|8490.9|8501|8491|8501.9|8491.9|8497.5|8487.5|42
1683780600000|2023-05-11 04:50:00|8501.3|8491.3|8499.8|8489.8|8502.4|8492.4|8497.8|8487.8|54
1683780900000|2023-05-11 04:55:00|8499.5|8489.5|8495.3|8485.3|8499.5|8489.5|8494.5|8484.5|52
1683781200000|2023-05-11 05:00:00|8495.5|8485.5|8490.4|8480.4|8497.5|8487.5|8490.4|8480.4|70
1683781500000|2023-05-11 05:05:00|8490.9|8480.9|8486.9|8476.9|8491|8481|8486.3|8476.3|69
1683781800000|2023-05-11 05:10:00|8486.5|8476.5|8489.5|8479.5|8489.8|8479.8|8485.3|8475.3|91
1683782100000|2023-05-11 05:15:00|8489.4|8479.4|8492.3|8482.3|8493.6|8483.6|8488.3|8478.3|75
1683782400000|2023-05-11 05:20:00|8492.5|8482.5|8491.3|8481.3|8493.8|8483.8|8488.1|8478.1|73
1683782700000|2023-05-11 05:25:00|8490.9|8480.9|8492.3|8482.3|8492.6|8482.6|8489.8|8479.8|123
1683783000000|2023-05-11 05:30:00|8491.9|8481.9|8494.4|8484.4|8500.9|8490.9|8491.9|8481.9|333
1683783300000|2023-05-11 05:35:00|8494.1|8484.1|8506.6|8496.6|8509.5|8499.5|8490.3|8480.3|287
1683783600000|2023-05-11 05:40:00|8506.4|8496.4|8509.1|8499.1|8514|8504|8503.9|8493.9|292
1683783900000|2023-05-11 05:45:00|8509.4|8499.4|8511|8501|8514.9|8504.9|8508.8|8498.8|215
1683784200000|2023-05-11 05:50:00|8510.8|8500.8|8506|8496|8510.8|8500.8|8502.9|8492.9|238
1683784500000|2023-05-11 05:55:00|8505.8|8495.8|8506|8496|8507|8497|8499.8|8489.8|171
1683784800000|2023-05-11 06:00:00|8506.3|8496.3|8488.9|8478.9|8507.8|8497.8|8488.9|8478.9|288
1683785100000|2023-05-11 06:05:00|8488.5|8478.5|8494.6|8484.6|8496|8486|8487|8477|247
1683785400000|2023-05-11 06:10:00|8494.3|8484.3|8495.5|8485.5|8497.3|8487.3|8491.1|8481.1|199
1683785700000|2023-05-11 06:15:00|8495.3|8485.3|8490|8480|8495.8|8485.8|8488.9|8478.9|190
1683786000000|2023-05-11 06:20:00|8489.9|8479.9|8468.8|8458.8|8490.6|8480.6|8466.1|8456.1|301
1683786300000|2023-05-11 06:25:00|8469|8459|8470.8|8460.8|8472.8|8462.8|8464.8|8454.8|315
1683786600000|2023-05-11 06:30:00|8470.5|8460.5|8427.9|8417.9|8470.8|8460.8|8427.3|8417.3|443
1683786900000|2023-05-11 06:35:00|8427.6|8417.6|8417.6|8407.6|8436.3|8426.3|8416.3|8406.3|575
1683787200000|2023-05-11 06:40:00|8417.5|8407.5|8396.8|8386.8|8420.6|8410.6|8394.5|8384.5|509
1683787500000|2023-05-11 06:45:00|8396.5|8386.5|8379.8|8369.8|8410.1|8400.1|8379.8|8369.8|495
1683787800000|2023-05-11 06:50:00|8380.4|8370.4|8359.6|8349.6|8384.9|8374.9|8357.6|8347.6|612
1683788100000|2023-05-11 06:55:00|8359.9|8349.9|8343.1|8333.1|8363.3|8353.3|8337.5|8327.5|614
1683788400000|2023-05-11 07:00:00|8343.4|8333.4|8328.6|8318.6|8352.1|8342.1|8327.4|8317.4|407
1683788700000|2023-05-11 07:05:00|8328.9|8318.9|8329.8|8319.8|8343|8333|8326.6|8316.6|387
1683789000000|2023-05-11 07:10:00|8330.5|8320.5|8342.9|8332.9|8347.8|8337.8|8330.5|8320.5|409
1683789300000|2023-05-11 07:15:00|8343.1|8333.1|8341.1|8331.1|8352|8342|8340.4|8330.4|298
1683789600000|2023-05-11 07:20:00|8341.4|8331.4|8346.1|8336.1|8347.9|8337.9|8340.6|8330.6|294
1683789900000|2023-05-11 07:25:00|8345.3|8335.3|8341.9|8331.9|8351.3|8341.3|8332.6|8322.6|270
1683790200000|2023-05-11 07:30:00|8341.6|8331.6|8343.4|8333.4|8347.1|8337.1|8337.6|8327.6|288
1683790500000|2023-05-11 07:35:00|8344.4|8334.4|8351.1|8341.1|8359.6|8349.6|8340.1|8330.1|294
1683790800000|2023-05-11 07:40:00|8351.4|8341.4|8344.1|8334.1|8356.1|8346.1|8344.1|8334.1|197
1683791100000|2023-05-11 07:45:00|8343.9|8333.9|8345.9|8335.9|8347|8337|8341.8|8331.8|192
1683791400000|2023-05-11 07:50:00|8346.4|8336.4|8351.3|8341.3|8361.3|8351.3|8346|8336|183
1683791700000|2023-05-11 07:55:00|8351.6|8341.6|8357.1|8347.1|8359.6|8349.6|8350.1|8340.1|195
1683792000000|2023-05-11 08:00:00|8356.9|8346.9|8347.8|8337.8|8363.3|8353.3|8345.6|8335.6|328
1683792300000|2023-05-11 08:05:00|8348|8338|8351.4|8341.4|8365.9|8355.9|8347.4|8337.4|352
1683792600000|2023-05-11 08:10:00|8351.1|8341.1|8350.5|8340.5|8355.1|8345.1|8350.1|8340.1|204
1683792900000|2023-05-11 08:15:00|8350.1|8340.1|8358.1|8348.1|8364.4|8354.4|8350.1|8340.1|226
1683793200000|2023-05-11 08:20:00|8358.4|8348.4|8368.9|8358.9|8373.1|8363.1|8357.4|8347.4|254
1683793500000|2023-05-11 08:25:00|8368.5|8358.5|8368.9|8358.9|8378.6|8368.6|8367.1|8357.1|190
1683793800000|2023-05-11 08:30:00|8369.5|8359.5|8377.5|8367.5|8382.9|8372.9|8367.6|8357.6|190
1683794100000|2023-05-11 08:35:00|8377.8|8367.8|8378.1|8368.1|8380.6|8370.6|8364.9|8354.9|194
1683794400000|2023-05-11 08:40:00|8377.9|8367.9|8377.4|8367.4|8382|8372|8372.6|8362.6|229
1683794700000|2023-05-11 08:45:00|8377.1|8367.1|8369.4|8359.4|8380.1|8370.1|8367.3|8357.3|163
1683795000000|2023-05-11 08:50:00|8369.3|8359.3|8366.1|8356.1|8372.9|8362.9|8365|8355|171
1683795300000|2023-05-11 08:55:00|8365.9|8355.9|8366|8356|8367.9|8357.9|8361.8|8351.8|156
1683795600000|2023-05-11 09:00:00|8366.3|8356.3|8374.4|8364.4|8383.4|8373.4|8363.3|8353.3|230
1683795900000|2023-05-11 09:05:00|8374.1|8364.1|8364.9|8354.9|8375.9|8365.9|8362.8|8352.8|155
1683796200000|2023-05-11 09:10:00|8365.4|8355.4|8358.4|8348.4|8365.6|8355.6|8358|8348|159
1683796500000|2023-05-11 09:15:00|8358.6|8348.6|8355.5|8345.5|8360.1|8350.1|8348.4|8338.4|144
1683796800000|2023-05-11 09:20:00|8355.4|8345.4|8370.1|8360.1|8374.1|8364.1|8354.6|8344.6|263
1683797100000|2023-05-11 09:25:00|8369|8359|8366.9|8356.9|8374.3|8364.3|8364.4|8354.4|230
1683797400000|2023-05-11 09:30:00|8367.1|8357.1|8374.4|8364.4|8377.3|8367.3|8367.1|8357.1|189
1683797700000|2023-05-11 09:35:00|8374.1|8364.1|8373.6|8363.6|8376.8|8366.8|8368.6|8358.6|202
1683798000000|2023-05-11 09:40:00|8373.4|8363.4|8364.3|8354.3|8373.4|8363.4|8361.1|8351.1|133
1683798300000|2023-05-11 09:45:00|8364.4|8354.4|8363.8|8353.8|8367.9|8357.9|8363.1|8353.1|144
1683798600000|2023-05-11 09:50:00|8363.6|8353.6|8357.8|8347.8|8364.4|8354.4|8357.8|8347.8|125
1683798900000|2023-05-11 09:55:00|8357.5|8347.5|8357.6|8347.6|8360.4|8350.4|8355.4|8345.4|143
1683799200000|2023-05-11 10:00:00|8357.9|8347.9|8361.1|8351.1|8362.4|8352.4|8356.6|8346.6|103
1683799500000|2023-05-11 10:05:00|8361.4|8351.4|8357.4|8347.4|8362.4|8352.4|8357.4|8347.4|128
1683799800000|2023-05-11 10:10:00|8357.1|8347.1|8351.3|8341.3|8358.9|8348.9|8350.1|8340.1|167
1683800100000|2023-05-11 10:15:00|8351.5|8341.5|8346.6|8336.6|8352|8342|8341.9|8331.9|138
1683800400000|2023-05-11 10:20:00|8346.4|8336.4|8351.8|8341.8|8358.5|8348.5|8346.4|8336.4|169
1683800700000|2023-05-11 10:25:00|8351.4|8341.4|8347.5|8337.5|8353|8343|8345.6|8335.6|169
1683801000000|2023-05-11 10:30:00|8347.8|8337.8|8346.9|8336.9|8353.1|8343.1|8345.4|8335.4|146
1683801300000|2023-05-11 10:35:00|8347|8337|8346.5|8336.5|8350.1|8340.1|8345.4|8335.4|141
1683801600000|2023-05-11 10:40:00|8346.8|8336.8|8341|8331|8347.1|8337.1|8340.6|8330.6|106
1683801900000|2023-05-11 10:45:00|8340.6|8330.6|8331.8|8321.8|8342|8332|8331|8321|105
1683802200000|2023-05-11 10:50:00|8331.5|8321.5|8330.6|8320.6|8338.8|8328.8|8328.1|8318.1|174
1683802500000|2023-05-11 10:55:00|8330.4|8320.4|8318.6|8308.6|8330.4|8320.4|8313.6|8303.6|189
1683802800000|2023-05-11 11:00:00|8318.4|8308.4|8322.4|8312.4|8322.4|8312.4|8313.5|8303.5|259
1683803100000|2023-05-11 11:05:00|8322.6|8312.6|8310|8300|8323.9|8313.9|8309.4|8299.4|259
1683803400000|2023-05-11 11:10:00|8310.1|8300.1|8309|8299|8315.9|8305.9|8302.6|8292.6|278
1683803700000|2023-05-11 11:15:00|8309.1|8299.1|8302.9|8292.9|8309.1|8299.1|8299.9|8289.9|282
1683804000000|2023-05-11 11:20:00|8302.8|8292.8|8299.1|8289.1|8304.9|8294.9|8291.1|8281.1|319
1683804300000|2023-05-11 11:25:00|8298.6|8288.6|8304.5|8294.5|8305.6|8295.6|8293|8283|284
1683804600000|2023-05-11 11:30:00|8304.3|8294.3|8300.9|8290.9|8305.9|8295.9|8300.9|8290.9|232
1683804900000|2023-05-11 11:35:00|8300.4|8290.4|8290.8|8280.8|8309.1|8299.1|8290.1|8280.1|230
1683805200000|2023-05-11 11:40:00|8291|8281|8292.1|8282.1|8300.6|8290.6|8288.9|8278.9|213
1683805500000|2023-05-11 11:45:00|8292.6|8282.6|8290.6|8280.6|8301.9|8291.9|8288.9|8278.9|240
1683805800000|2023-05-11 11:50:00|8290.3|8280.3|8281.6|8271.6|8293.4|8283.4|8278.6|8268.6|208
1683806100000|2023-05-11 11:55:00|8281.9|8271.9|8268.9|8258.9|8287.6|8277.6|8268.6|8258.6|283
1683806400000|2023-05-11 12:00:00|8267.6|8257.6|8257.3|8247.3|8268.8|8258.8|8257.3|8247.3|346
1683806700000|2023-05-11 12:05:00|8253.4|8243.4|8272.6|8262.6|8272.8|8262.8|8252|8242|366
1683807000000|2023-05-11 12:10:00|8272.8|8262.8|8252.6|8242.6|8272.8|8262.8|8246.9|8236.9|416
1683807300000|2023-05-11 12:15:00|8252.4|8242.4|8274.9|8264.9|8274.9|8264.9|8246.9|8236.9|540
1683807600000|2023-05-11 12:20:00|8275.1|8265.1|8272.1|8262.1|8276.3|8266.3|8266.3|8256.3|482
1683807900000|2023-05-11 12:25:00|8272.5|8262.5|8269.8|8259.8|8283.4|8273.4|8267.6|8257.6|383
1683808200000|2023-05-11 12:30:00|8269.5|8259.5|8259.1|8249.1|8282.3|8272.3|8259.1|8249.1|640
1683808500000|2023-05-11 12:35:00|8258.9|8248.9|8260.5|8250.5|8264.6|8254.6|8253.4|8243.4|542
1683808800000|2023-05-11 12:40:00|8260.3|8250.3|8263.9|8253.9|8272|8262|8254.6|8244.6|486
1683809100000|2023-05-11 12:45:00|8263.4|8253.4|8262.6|8252.6|8264.6|8254.6|8255.5|8245.5|327
1683809400000|2023-05-11 12:50:00|8262.8|8252.8|8259.5|8249.5|8265.6|8255.6|8257.4|8247.4|325
1683809700000|2023-05-11 12:55:00|8259.8|8249.8|8262.3|8252.3|8270.4|8260.4|8259.8|8249.8|353
1683810000000|2023-05-11 13:00:00|8261.1|8251.1|8194.8|8184.8|8261.1|8251.1|8182.6|8172.6|873
1683810300000|2023-05-11 13:05:00|8194.6|8184.6|8184.9|8174.9|8196.4|8186.4|8166.6|8156.6|826
1683810600000|2023-05-11 13:10:00|8183.9|8173.9|8198.4|8188.4|8198.4|8188.4|8166.4|8156.4|720
1683810900000|2023-05-11 13:15:00|8198.9|8188.9|8215|8205|8215.6|8205.6|8185.5|8175.5|676
1683811200000|2023-05-11 13:20:00|8215.1|8205.1|8214|8204|8223.8|8213.8|8196.1|8186.1|610
1683811500000|2023-05-11 13:25:00|8213.9|8203.9|8212.1|8202.1|8215.9|8205.9|8201.4|8191.4|442
1683811800000|2023-05-11 13:30:00|8212|8202|8217.3|8207.3|8220.9|8210.9|8200.6|8190.6|617
1683812100000|2023-05-11 13:35:00|8217.4|8207.4|8211.1|8201.1|8231.1|8221.1|8210.9|8200.9|594
1683812400000|2023-05-11 13:40:00|8211.4|8201.4|8193.1|8183.1|8211.9|8201.9|8193.1|8183.1|562
1683812700000|2023-05-11 13:45:00|8193.4|8183.4|8177.9|8167.9|8195.6|8185.6|8175.4|8165.4|592
1683813000000|2023-05-11 13:50:00|8177.1|8167.1|8174.8|8164.8|8184.6|8174.6|8162.4|8152.4|632
1683813300000|2023-05-11 13:55:00|8174.6|8164.6|8188.1|8178.1|8195.4|8185.4|8171.4|8161.4|525
1683813600000|2023-05-11 14:00:00|8188.4|8178.4|8187.4|8177.4|8202.4|8192.4|8184.6|8174.6|622
1683813900000|2023-05-11 14:05:00|8186.6|8176.6|8179.9|8169.9|8188.8|8178.8|8173.9|8163.9|477
1683814200000|2023-05-11 14:10:00|8179.1|8169.1|8184.6|8174.6|8187.1|8177.1|8168.6|8158.6|481
1683814500000|2023-05-11 14:15:00|8184.4|8174.4|8173.9|8163.9|8190.5|8180.5|8173|8163|479
1683814800000|2023-05-11 14:20:00|8173.6|8163.6|8183.8|8173.8|8184.1|8174.1|8168.6|8158.6|484
1683815100000|2023-05-11 14:25:00|8183.6|8173.6|8207.1|8197.1|8208|8198|8183.4|8173.4|531
1683815400000|2023-05-11 14:30:00|8206.9|8196.9|8209.4|8199.4|8212.9|8202.9|8198.9|8188.9|575
1683815700000|2023-05-11 14:35:00|8209.1|8199.1|8214.4|8204.4|8214.9|8204.9|8195.6|8185.6|461
1683816000000|2023-05-11 14:40:00|8214.5|8204.5|8223.8|8213.8|8226.9|8216.9|8213.4|8203.4|431
1683816300000|2023-05-11 14:45:00|8223.9|8213.9|8238.4|8228.4|8254.6|8244.6|8221.8|8211.8|619
1683816600000|2023-05-11 14:50:00|8239.5|8229.5|8220|8210|8243.8|8233.8|8218.8|8208.8|504
1683816900000|2023-05-11 14:55:00|8220.3|8210.3|8215.1|8205.1|8220.5|8210.5|8212.1|8202.1|448
1683817200000|2023-05-11 15:00:00|8214.9|8204.9|8213.4|8203.4|8219.6|8209.6|8206.9|8196.9|419
1683817500000|2023-05-11 15:05:00|8213.5|8203.5|8214.1|8204.1|8221.3|8211.3|8206.3|8196.3|405
1683817800000|2023-05-11 15:10:00|8213.9|8203.9|8206.8|8196.8|8225.3|8215.3|8206.6|8196.6|363
1683818100000|2023-05-11 15:15:00|8207.1|8197.1|8208.1|8198.1|8214.1|8204.1|8206.4|8196.4|349
1683818400000|2023-05-11 15:20:00|8207.9|8197.9|8196.3|8186.3|8208.3|8198.3|8193.5|8183.5|357
1683818700000|2023-05-11 15:25:00|8196.5|8186.5|8188|8178|8197.3|8187.3|8185.9|8175.9|349
1683819000000|2023-05-11 15:30:00|8187.9|8177.9|8182.6|8172.6|8189.9|8179.9|8180.1|8170.1|338
1683819300000|2023-05-11 15:35:00|8183.5|8173.5|8175.5|8165.5|8186.9|8176.9|8174.4|8164.4|363
1683819600000|2023-05-11 15:40:00|8175.1|8165.1|8176.1|8166.1|8180|8170|8171.9|8161.9|323
1683819900000|2023-05-11 15:45:00|8175.4|8165.4|8164.6|8154.6|8175.9|8165.9|8162.4|8152.4|425
1683820200000|2023-05-11 15:50:00|8164.3|8154.3|8163.5|8153.5|8177|8167|8159.9|8149.9|366
1683820500000|2023-05-11 15:55:00|8163.1|8153.1|8163.1|8153.1|8164.3|8154.3|8156.6|8146.6|256
1683820800000|2023-05-11 16:00:00|8163.3|8153.3|8167.9|8157.9|8173.4|8163.4|8162.3|8152.3|312
1683821100000|2023-05-11 16:05:00|8168|8158|8174|8164|8177.6|8167.6|8167.6|8157.6|350
1683821400000|2023-05-11 16:10:00|8174.3|8164.3|8189.9|8179.9|8189.9|8179.9|8172.4|8162.4|228
1683821700000|2023-05-11 16:15:00|8190|8180|8186.8|8176.8|8190.9|8180.9|8183.6|8173.6|127
1683822000000|2023-05-11 16:20:00|8187|8177|8197.9|8187.9|8199|8189|8185.3|8175.3|173
1683822300000|2023-05-11 16:25:00|8197.8|8187.8|8195.6|8185.6|8197.8|8187.8|8192|8182|169
1683822600000|2023-05-11 16:30:00|8195.9|8185.9|8198.4|8188.4|8204.6|8194.6|8194.4|8184.4|225
1683822900000|2023-05-11 16:35:00|8198.6|8188.6|8200.4|8190.4|8207|8197|8198.6|8188.6|153
1683823200000|2023-05-11 16:40:00|8200.6|8190.6|8194.6|8184.6|8202.1|8192.1|8191.9|8181.9|115
1683823500000|2023-05-11 16:45:00|8194.4|8184.4|8198.6|8188.6|8200.9|8190.9|8192.3|8182.3|161
1683823800000|2023-05-11 16:50:00|8198.4|8188.4|8199.8|8189.8|8209.8|8199.8|8198.1|8188.1|223
1683824100000|2023-05-11 16:55:00|8200.1|8190.1|8204.9|8194.9|8210.1|8200.1|8198.9|8188.9|288
1683824400000|2023-05-11 17:00:00|8204.6|8194.6|8209.6|8199.6|8217.5|8207.5|8203.4|8193.4|178
1683824700000|2023-05-11 17:05:00|8209.4|8199.4|8209.4|8199.4|8210.1|8200.1|8202.6|8192.6|163
1683825000000|2023-05-11 17:10:00|8208.8|8198.8|8200.4|8190.4|8216.6|8206.6|8200.4|8190.4|167
1683825300000|2023-05-11 17:15:00|8200.6|8190.6|8202.1|8192.1|8205.1|8195.1|8198.6|8188.6|146
1683825600000|2023-05-11 17:20:00|8202.4|8192.4|8195.6|8185.6|8203.9|8193.9|8194.6|8184.6|135
1683825900000|2023-05-11 17:25:00|8195.1|8185.1|8194.1|8184.1|8199.6|8189.6|8193.4|8183.4|123
1683826200000|2023-05-11 17:30:00|8193.8|8183.8|8192.4|8182.4|8194.8|8184.8|8191.4|8181.4|162
1683826500000|2023-05-11 17:35:00|8192.1|8182.1|8191.6|8181.6|8193|8183|8188.1|8178.1|178
1683826800000|2023-05-11 17:40:00|8191.1|8181.1|8190.1|8180.1|8193.1|8183.1|8189.3|8179.3|112
1683827100000|2023-05-11 17:45:00|8189.9|8179.9|8183.4|8173.4|8189.9|8179.9|8183.4|8173.4|123
1683827400000|2023-05-11 17:50:00|8182.4|8172.4|8183.6|8173.6|8186.1|8176.1|8182|8172|49
1683827700000|2023-05-11 17:55:00|8184.3|8174.3|8196.4|8174.4|8196.4|8174.4|8184|8167.6|23
1683849600000|2023-05-12 00:00:00|8190.6|8170.6|8183.4|8173.4|8194.4|8177.5|8182.1|8167.6|70
1683849900000|2023-05-12 00:05:00|8183.5|8173.5|8185.9|8175.9|8187.1|8177.1|8180.9|8170.9|120
1683850200000|2023-05-12 00:10:00|8185.6|8175.6|8192.4|8182.4|8193.6|8183.6|8184.4|8174.4|63
1683850500000|2023-05-12 00:15:00|8192.6|8182.6|8191.3|8181.3|8195.9|8185.9|8189.1|8179.1|68
1683850800000|2023-05-12 00:20:00|8191.4|8181.4|8193.4|8183.4|8193.4|8183.4|8190.6|8180.6|43
1683851100000|2023-05-12 00:25:00|8193.1|8183.1|8191.4|8181.4|8193.1|8183.1|8189.6|8179.6|27
1683851400000|2023-05-12 00:30:00|8191.3|8181.3|8190.6|8180.6|8192.4|8182.4|8190.6|8180.6|43
1683851700000|2023-05-12 00:35:00|8190.9|8180.9|8186|8176|8191.4|8181.4|8185.9|8175.9|47
1683852000000|2023-05-12 00:40:00|8185.6|8175.6|8180.9|8170.9|8185.8|8175.8|8175.6|8165.6|55
1683852300000|2023-05-12 00:45:00|8181.1|8171.1|8180.3|8170.3|8182.6|8172.6|8177.9|8167.9|101
1683852600000|2023-05-12 00:50:00|8179.9|8169.9|8181.9|8171.9|8184.4|8174.4|8179.4|8169.4|86
1683852900000|2023-05-12 00:55:00|8182.6|8172.6|8188.9|8178.9|8189.4|8179.4|8182.6|8172.6|81
1683853200000|2023-05-12 01:00:00|8189.1|8179.1|8167.6|8157.6|8194.9|8184.9|8164.6|8154.6|463
1683853500000|2023-05-12 01:05:00|8167.9|8157.9|8180.6|8170.6|8182.4|8172.4|8167.9|8157.9|314
1683853800000|2023-05-12 01:10:00|8180.9|8170.9|8184|8174|8187.9|8177.9|8175.6|8165.6|273
1683854100000|2023-05-12 01:15:00|8183.9|8173.9|8184.1|8174.1|8194.1|8184.1|8179.3|8169.3|303
1683854400000|2023-05-12 01:20:00|8183.9|8173.9|8172.6|8162.6|8183.9|8173.9|8172.6|8162.6|237
1683854700000|2023-05-12 01:25:00|8172.4|8162.4|8162.4|8152.4|8173.6|8163.6|8162.4|8152.4|296
1683855000000|2023-05-12 01:30:00|8162.3|8152.3|8168.6|8158.6|8170.1|8160.1|8149.9|8131.6|367
1683855300000|2023-05-12 01:35:00|8169|8159|8173.9|8163.9|8180.4|8170.4|8168.9|8158.9|286
1683855600000|2023-05-12 01:40:00|8173.4|8163.4|8181.1|8171.1|8182.9|8172.9|8170.9|8160.9|257
1683855900000|2023-05-12 01:45:00|8180.9|8170.9|8198.4|8188.4|8198.9|8188.9|8177.4|8167.4|344
1683856200000|2023-05-12 01:50:00|8197.6|8187.6|8195.1|8185.1|8197.6|8187.6|8188.6|8178.6|267
1683856500000|2023-05-12 01:55:00|8195|8185|8198.1|8188.1|8202.1|8192.1|8191.9|8181.9|227
1683856800000|2023-05-12 02:00:00|8196.9|8186.9|8200.9|8190.9|8210.6|8200.6|8196.9|8186.9|265
1683857100000|2023-05-12 02:05:00|8200.6|8190.6|8186.4|8176.4|8201.1|8191.1|8186.1|8176.1|229
1683857400000|2023-05-12 02:10:00|8186.1|8176.1|8191.6|8181.6|8196.6|8186.6|8186.1|8176.1|243
1683857700000|2023-05-12 02:15:00|8191.4|8181.4|8192.1|8182.1|8192.8|8182.8|8188.1|8178.1|82
1683858000000|2023-05-12 02:20:00|8191.9|8181.9|8187.6|8177.6|8192|8182|8183.6|8173.6|90
1683858300000|2023-05-12 02:25:00|8188|8178|8186.3|8176.3|8189.1|8179.1|8184.4|8174.4|89
1683858600000|2023-05-12 02:30:00|8186.6|8176.6|8186.6|8176.6|8194.1|8183.1|8184.6|8173.6|236
1683858900000|2023-05-12 02:35:00|8186.1|8176.1|8202.4|8192.4|8205.6|8195.6|8183.9|8173.9|250
1683859200000|2023-05-12 02:40:00|8201.9|8191.9|8213.1|8203.1|8213.4|8203.4|8200.6|8190.6|248
1683859500000|2023-05-12 02:45:00|8212.8|8202.8|8208.1|8198.1|8214.9|8204.9|8204.1|8194.1|247
1683859800000|2023-05-12 02:50:00|8207.9|8197.9|8206.9|8196.9|8210.4|8200.4|8206.4|8196.4|171
1683860100000|2023-05-12 02:55:00|8206.5|8196.5|8218.3|8208.3|8219.4|8209.4|8206.5|8196.5|169
1683860400000|2023-05-12 03:00:00|8218.6|8208.6|8223.6|8213.6|8224.1|8214.1|8215.4|8205.4|266
1683860700000|2023-05-12 03:05:00|8223.4|8213.4|8224.1|8214.1|8224.1|8214.1|8217.9|8207.9|212
1683861000000|2023-05-12 03:10:00|8224.4|8214.4|8239.6|8229.6|8241.6|8231.6|8224.4|8214.4|330
1683861300000|2023-05-12 03:15:00|8239.4|8229.4|8223.6|8213.6|8239.4|8229.4|8222.9|8212.9|286
1683861600000|2023-05-12 03:20:00|8223.4|8213.4|8227.6|8217.6|8228.6|8218.6|8223.1|8213.1|181
1683861900000|2023-05-12 03:25:00|8227.4|8217.4|8232.9|8222.9|8235.6|8225.6|8224.1|8214.1|241
1683862200000|2023-05-12 03:30:00|8232.8|8222.8|8227.1|8217.1|8232.8|8222.8|8225.6|8215.6|112
1683862500000|2023-05-12 03:35:00|8226.9|8216.9|8227.1|8217.1|8227.4|8217.4|8225.3|8215.3|53
1683862800000|2023-05-12 03:40:00|8226.9|8216.9|8230.6|8220.6|8230.9|8220.9|8223.4|8213.4|78
1683863100000|2023-05-12 03:45:00|8230.4|8220.4|8223.1|8213.1|8230.4|8220.4|8221.4|8211.4|86
1683863400000|2023-05-12 03:50:00|8223.4|8213.4|8221.6|8211.6|8225.6|8215.6|8221.4|8211.4|69
1683863700000|2023-05-12 03:55:00|8221.4|8211.4|8224.6|8214.6|8224.8|8214.8|8220.1|8210.1|47
1683864000000|2023-05-12 04:00:00|8224.4|8214.4|8223.1|8213.1|8224.9|8214.9|8222.9|8212.9|25
1683864300000|2023-05-12 04:05:00|8222.9|8212.9|8222.1|8212.1|8223.1|8213.1|8218.4|8208.4|59
1683864600000|2023-05-12 04:10:00|8221.9|8211.9|8222|8212|8226.5|8213.6|8219.1|8206.5|76
1683864900000|2023-05-12 04:15:00|8222.4|8212.4|8225.6|8215.6|8225.6|8215.6|8220.9|8210.9|40
1683865200000|2023-05-12 04:20:00|8224.9|8214.9|8225.4|8215.4|8226.4|8216.4|8223.9|8213.9|57
1683865500000|2023-05-12 04:25:00|8225.6|8215.6|8225.6|8215.6|8228.3|8218.3|8224.4|8214.4|33
1683865800000|2023-05-12 04:30:00|8225.9|8215.9|8222.6|8212.6|8226.6|8216.6|8218.9|8208.9|100
1683866100000|2023-05-12 04:35:00|8222.1|8212.1|8221.9|8211.9|8223.4|8213.4|8221.1|8211.1|62
1683866400000|2023-05-12 04:40:00|8222|8212|8221.1|8211.1|8222.4|8212.4|8217.9|8207.9|47
1683866700000|2023-05-12 04:45:00|8220.9|8210.9|8218.6|8208.6|8221.4|8211.4|8217.6|8207.6|68
1683867000000|2023-05-12 04:50:00|8218.9|8208.9|8216.9|8206.9|8219.4|8209.4|8215.4|8205.4|46
1683867300000|2023-05-12 04:55:00|8217.1|8207.1|8222.8|8212.8|8222.9|8212.9|8216.1|8206.1|49
1683867600000|2023-05-12 05:00:00|8223|8213|8218.6|8208.6|8223.3|8213.3|8218.6|8208.6|73
1683867900000|2023-05-12 05:05:00|8219.1|8209.1|8216.4|8206.4|8219.9|8209.9|8215.9|8205.9|56
1683868200000|2023-05-12 05:10:00|8216.9|8206.9|8215.1|8205.1|8217.4|8207.4|8211.9|8201.9|79
1683868500000|2023-05-12 05:15:00|8214.9|8204.9|8220.6|8210.6|8221.1|8211.1|8212.6|8202.6|77
1683868800000|2023-05-12 05:20:00|8220.3|8210.3|8221.4|8211.4|8221.4|8211.4|8218.5|8208.5|53
1683869100000|2023-05-12 05:25:00|8221.6|8211.6|8219.9|8209.9|8223.6|8213.6|8218.9|8208.9|68
1683869400000|2023-05-12 05:30:00|8220.1|8210.1|8227.9|8217.9|8239.8|8229.8|8219.9|8209.9|462
1683869700000|2023-05-12 05:35:00|8227.6|8217.6|8229.9|8219.9|8239|8229|8224.6|8214.6|368
1683870000000|2023-05-12 05:40:00|8229.6|8219.6|8220.5|8210.5|8233.6|8223.6|8218.1|8208.1|252
1683870300000|2023-05-12 05:45:00|8220.6|8210.6|8228.1|8218.1|8228.1|8218.1|8219.6|8209.6|212
1683870600000|2023-05-12 05:50:00|8227.9|8217.9|8226.1|8216.1|8229.6|8219.6|8221.6|8211.6|248
1683870900000|2023-05-12 05:55:00|8225.9|8215.9|8224.1|8214.1|8228|8218|8222.4|8212.4|159
1683871200000|2023-05-12 06:00:00|8224.6|8214.6|8207.6|8197.6|8226.1|8216.1|8204.1|8194.1|293
1683871500000|2023-05-12 06:05:00|8208.4|8198.4|8209.1|8199.1|8214.1|8204.1|8205.9|8195.9|255
1683871800000|2023-05-12 06:10:00|8208.9|8198.9|8208.6|8198.6|8211.3|8201.3|8201.8|8191.8|225
1683872100000|2023-05-12 06:15:00|8208.9|8198.9|8208.1|8198.1|8216.4|8206.4|8208.1|8198.1|191
1683872400000|2023-05-12 06:20:00|8208.4|8198.4|8207.8|8197.8|8209|8199|8203.6|8193.6|204
1683872700000|2023-05-12 06:25:00|8207.9|8197.9|8211.3|8201.3|8212.9|8202.9|8205.6|8195.6|161
1683873000000|2023-05-12 06:30:00|8211.4|8201.4|8214.6|8204.6|8215.6|8205.6|8203.6|8193.6|209
1683873300000|2023-05-12 06:35:00|8214.8|8204.8|8223.1|8213.1|8227.4|8217.4|8214.6|8204.6|266
1683873600000|2023-05-12 06:40:00|8223.5|8213.5|8213.1|8203.1|8223.9|8213.9|8211.9|8201.9|221
1683873900000|2023-05-12 06:45:00|8212.9|8202.9|8217.4|8207.4|8220.4|8210.4|8212.4|8202.4|296
1683874200000|2023-05-12 06:50:00|8217.6|8207.6|8221.6|8211.6|8225.5|8212.1|8210|8200|238
1683874500000|2023-05-12 06:55:00|8221.4|8211.4|8216.5|8206.5|8223|8213|8212.4|8202.4|292
1683874800000|2023-05-12 07:00:00|8214.3|8204.3|8217.1|8207.1|8228.6|8218.6|8213.8|8203.8|264
1683875100000|2023-05-12 07:05:00|8216.9|8206.9|8231.4|8221.4|8238.5|8228.5|8207.3|8197.3|294
1683875400000|2023-05-12 07:10:00|8232|8222|8250.9|8240.9|8253.3|8243.3|8226.1|8216.1|255
1683875700000|2023-05-12 07:15:00|8251|8241|8256.1|8246.1|8270.4|8260.4|8251|8241|336
1683876000000|2023-05-12 07:20:00|8254.9|8244.9|8257.4|8247.4|8260.1|8250.1|8248.1|8238.1|238
1683876300000|2023-05-12 07:25:00|8257.1|8247.1|8263.5|8253.5|8266.3|8256.3|8256.3|8246.3|238
1683876600000|2023-05-12 07:30:00|8263.3|8253.3|8254.6|8244.6|8266.8|8256.8|8250.9|8240.9|236
1683876900000|2023-05-12 07:35:00|8256.8|8246.8|8260.4|8250.4|8260.9|8250.9|8251.6|8241.6|191
1683877200000|2023-05-12 07:40:00|8260.3|8250.3|8253.1|8243.1|8260.6|8250.6|8252.4|8242.4|206
1683877500000|2023-05-12 07:45:00|8253.4|8243.4|8239.6|8229.6|8254|8244|8237.5|8227.5|228
1683877800000|2023-05-12 07:50:00|8239.9|8229.9|8246.4|8236.4|8246.6|8236.6|8233.4|8223.4|200
1683878100000|2023-05-12 07:55:00|8246.1|8236.1|8235.9|8225.9|8246.1|8236.1|8233.9|8223.9|179
1683878400000|2023-05-12 08:00:00|8235.6|8225.6|8220.9|8210.9|8235.6|8225.6|8215.9|8205.9|263
1683878700000|2023-05-12 08:05:00|8221.1|8211.1|8236.1|8226.1|8237|8227|8217.5|8207.5|242
1683879000000|2023-05-12 08:10:00|8235.9|8225.9|8232.1|8222.1|8243.4|8233.4|8231.9|8221.9|181
1683879300000|2023-05-12 08:15:00|8231.9|8221.9|8236|8226|8241.1|8231.1|8227.1|8217.1|226
1683879600000|2023-05-12 08:20:00|8236.3|8226.3|8239.3|8229.3|8243.6|8233.6|8229.5|8219.5|227
1683879900000|2023-05-12 08:25:00|8239.1|8229.1|8229|8219|8240.6|8230.6|8226.9|8216.9|214
1683880200000|2023-05-12 08:30:00|8229.3|8219.3|8238.6|8228.6|8243.5|8233.5|8229.3|8219.3|175
1683880500000|2023-05-12 08:35:00|8238.9|8228.9|8233.6|8223.6|8240.4|8230.4|8230.9|8220.9|183
1683880800000|2023-05-12 08:40:00|8233.4|8223.4|8232.9|8222.9|8243|8233|8232.6|8222.6|179
1683881100000|2023-05-12 08:45:00|8233.1|8223.1|8229.1|8219.1|8237.3|8227.3|8229.1|8219.1|164
1683881400000|2023-05-12 08:50:00|8228.9|8218.9|8228.9|8218.9|8233.4|8223.4|8226.9|8216.9|122
1683881700000|2023-05-12 08:55:00|8229.1|8219.1|8245.3|8235.3|8247.1|8237.1|8224.4|8214.4|189
1683882000000|2023-05-12 09:00:00|8245.4|8235.4|8250.3|8240.3|8251.4|8241.4|8235.4|8225.4|202
1683882300000|2023-05-12 09:05:00|8250.4|8240.4|8249.4|8239.4|8254.1|8244.1|8246.5|8236.5|199
1683882600000|2023-05-12 09:10:00|8249.5|8239.5|8246.1|8236.1|8253.9|8243.9|8243.4|8233.4|161
1683882900000|2023-05-12 09:15:00|8245.9|8235.9|8246.6|8236.6|8247.9|8237.9|8240.9|8230.9|138
1683883200000|2023-05-12 09:20:00|8246.9|8236.9|8241.9|8231.9|8248.1|8238.1|8237.6|8227.6|111
1683883500000|2023-05-12 09:25:00|8242.1|8232.1|8246.3|8236.3|8247.1|8237.1|8241.6|8231.6|102
1683883800000|2023-05-12 09:30:00|8246.4|8236.4|8250.5|8240.5|8253.4|8243.4|8246.3|8236.3|126
1683884100000|2023-05-12 09:35:00|8250.8|8240.8|8251|8241|8254.1|8244.1|8250|8240|109
1683884400000|2023-05-12 09:40:00|8250.9|8240.9|8239.4|8229.4|8250.9|8240.9|8237.1|8227.1|158
1683884700000|2023-05-12 09:45:00|8239.9|8229.9|8243.6|8233.6|8246.8|8236.8|8239.8|8229.8|196
1683885000000|2023-05-12 09:50:00|8243.4|8233.4|8234.6|8224.6|8243.4|8233.4|8234.6|8224.6|101
1683885300000|2023-05-12 09:55:00|8234.4|8224.4|8234|8224|8236.9|8226.9|8229.9|8219.9|137
1683885600000|2023-05-12 10:00:00|8233.9|8223.9|8235.5|8225.5|8239.4|8229.4|8232.3|8222.3|133
1683885900000|2023-05-12 10:05:00|8235.9|8225.9|8226.9|8216.9|8236.9|8226.9|8224.8|8214.8|132
1683886200000|2023-05-12 10:10:00|8226.8|8216.8|8233.3|8223.3|8238.1|8228.1|8226.8|8216.8|103
1683886500000|2023-05-12 10:15:00|8233.1|8223.1|8232.4|8222.4|8233.6|8223.6|8229.3|8219.3|124
1683886800000|2023-05-12 10:20:00|8232.6|8222.6|8243.3|8233.3|8245|8235|8232.6|8222.6|150
1683887100000|2023-05-12 10:25:00|8243|8233|8239.8|8229.8|8243.6|8233.6|8238.6|8228.6|134
1683887400000|2023-05-12 10:30:00|8239.3|8229.3|8236.4|8226.4|8243.9|8233.9|8235.6|8225.6|111
1683887700000|2023-05-12 10:35:00|8236.6|8226.6|8236.4|8226.4|8237.4|8227.4|8230.9|8220.9|122
1683888000000|2023-05-12 10:40:00|8236.3|8226.3|8242.3|8232.3|8242.5|8232.5|8234.9|8224.9|101
1683888300000|2023-05-12 10:45:00|8241.6|8231.6|8250.9|8240.9|8253.4|8243.4|8240.9|8230.9|155
1683888600000|2023-05-12 10:50:00|8250.8|8240.8|8246.9|8236.9|8253.3|8243.3|8245.5|8235.5|139
1683888900000|2023-05-12 10:55:00|8247.1|8237.1|8237.1|8227.1|8247.1|8237.1|8235.6|8225.6|137
1683889200000|2023-05-12 11:00:00|8237.6|8227.6|8235.6|8225.6|8241.4|8231.4|8235.6|8225.6|125
1683889500000|2023-05-12 11:05:00|8235.4|8225.4|8236.1|8226.1|8240.6|8230.6|8230.9|8220.9|119
1683889800000|2023-05-12 11:10:00|8235.9|8225.9|8244.6|8234.6|8245.4|8235.4|8232.1|8222.1|142
1683890100000|2023-05-12 11:15:00|8244.4|8234.4|8245.1|8235.1|8249.6|8239.6|8240.9|8230.9|137
1683890400000|2023-05-12 11:20:00|8245.4|8235.4|8252.9|8242.9|8253.1|8243.1|8244.4|8234.4|142
1683890700000|2023-05-12 11:25:00|8253.1|8243.1|8250.4|8240.4|8254.6|8244.6|8249.9|8239.9|140
1683891000000|2023-05-12 11:30:00|8250.1|8240.1|8271.9|8261.9|8273|8263|8244.4|8234.4|233
1683891300000|2023-05-12 11:35:00|8272.4|8262.4|8272.6|8262.6|8274.1|8264.1|8268.4|8258.4|180
1683891600000|2023-05-12 11:40:00|8271.6|8261.6|8263.9|8253.9|8275.1|8265.1|8263.9|8253.9|135
1683891900000|2023-05-12 11:45:00|8263.6|8253.6|8271.9|8261.9|8273.1|8263.1|8257.4|8247.4|141
1683892200000|2023-05-12 11:50:00|8271.6|8261.6|8278.9|8268.9|8279.9|8269.9|8271.1|8261.1|153
1683892500000|2023-05-12 11:55:00|8279.9|8269.9|8291.4|8281.4|8292.1|8282.1|8277.6|8267.6|186
1683892800000|2023-05-12 12:00:00|8290.6|8280.6|8266.6|8256.6|8291.4|8281.4|8266.6|8256.6|251
1683893100000|2023-05-12 12:05:00|8266.9|8256.9|8271.6|8261.6|8286.6|8276.6|8265.9|8255.9|310
1683893400000|2023-05-12 12:10:00|8271.9|8261.9|8288.4|8278.4|8288.9|8278.9|8270.6|8260.6|289
1683893700000|2023-05-12 12:15:00|8288.1|8278.1|8286.6|8276.6|8290.9|8280.9|8283.4|8273.4|209
1683894000000|2023-05-12 12:20:00|8286.9|8276.9|8282.1|8272.1|8287.1|8277.1|8276.1|8266.1|257
1683894300000|2023-05-12 12:25:00|8281.6|8271.6|8277.6|8267.6|8289.1|8279.1|8276.6|8266.6|239
1683894600000|2023-05-12 12:30:00|8277.4|8267.4|8270.4|8260.4|8281.1|8271.1|8269.6|8259.6|231
1683894900000|2023-05-12 12:35:00|8270.1|8260.1|8266.1|8256.1|8273.6|8263.6|8264.9|8254.9|183
1683895200000|2023-05-12 12:40:00|8265.9|8255.9|8271.1|8261.1|8273.6|8263.6|8264.9|8254.9|176
1683895500000|2023-05-12 12:45:00|8271.4|8261.4|8271.4|8261.4|8273.4|8263.4|8265.9|8255.9|173
1683895800000|2023-05-12 12:50:00|8271.6|8261.6|8265.1|8255.1|8274.4|8264.4|8264.9|8254.9|147
1683896100000|2023-05-12 12:55:00|8264.9|8254.9|8262.1|8252.1|8266.6|8256.6|8258.1|8248.1|210
1683896400000|2023-05-12 13:00:00|8263.4|8253.4|8277.1|8267.1|8277.9|8267.9|8255.1|8245.1|605
1683896700000|2023-05-12 13:05:00|8276.9|8266.9|8249.6|8239.6|8284.4|8274.4|8248.9|8238.9|561
1683897000000|2023-05-12 13:10:00|8249.1|8239.1|8267.9|8257.9|8273.6|8263.6|8249.1|8239.1|422
1683897300000|2023-05-12 13:15:00|8268.1|8258.1|8260.4|8250.4|8281.1|8271.1|8260.4|8250.4|400
1683897600000|2023-05-12 13:20:00|8260.1|8250.1|8248.6|8238.6|8265.6|8255.6|8248.6|8238.6|352
1683897900000|2023-05-12 13:25:00|8248.4|8238.4|8264.1|8254.1|8268.9|8258.9|8246.6|8236.6|300
1683898200000|2023-05-12 13:30:00|8263.9|8253.9|8266.9|8256.9|8274.1|8264.1|8257.4|8247.4|463
1683898500000|2023-05-12 13:35:00|8266.6|8256.6|8264.9|8254.9|8272.6|8262.6|8263.6|8253.6|414
1683898800000|2023-05-12 13:40:00|8265.1|8255.1|8254.4|8244.4|8269.4|8259.4|8252.9|8242.9|357
1683899100000|2023-05-12 13:45:00|8253.9|8243.9|8250.4|8240.4|8258.6|8248.6|8243.4|8233.4|442
1683899400000|2023-05-12 13:50:00|8249.4|8239.4|8260.9|8250.9|8263.6|8253.6|8248.4|8238.4|388
1683899700000|2023-05-12 13:55:00|8261.1|8251.1|8282.9|8272.9|8289.1|8279.1|8261.1|8251.1|446
1683900000000|2023-05-12 14:00:00|8277.9|8267.9|8286.3|8276.3|8296.5|8286.5|8269.6|8259.6|627
1683900300000|2023-05-12 14:05:00|8286.5|8276.5|8275.9|8265.9|8293|8283|8266.9|8256.9|555
1683900600000|2023-05-12 14:10:00|8276.4|8266.4|8287.9|8277.9|8291.6|8281.6|8273.1|8263.1|430
1683900900000|2023-05-12 14:15:00|8287.6|8277.6|8290.9|8280.9|8290.9|8280.9|8280.6|8270.6|378
1683901200000|2023-05-12 14:20:00|8290.6|8280.6|8267.9|8257.9|8294.9|8284.9|8267.6|8257.6|426
1683901500000|2023-05-12 14:25:00|8267.6|8257.6|8256.4|8246.4|8269.9|8259.9|8254.1|8244.1|456
1683901800000|2023-05-12 14:30:00|8255.9|8245.9|8252.4|8242.4|8261.4|8251.4|8247.1|8237.1|376
1683902100000|2023-05-12 14:35:00|8251.6|8241.6|8236.6|8226.6|8251.6|8241.6|8234.4|8224.4|329
1683902400000|2023-05-12 14:40:00|8235.4|8225.4|8245.6|8235.6|8253.1|8243.1|8234.9|8224.9|374
1683902700000|2023-05-12 14:45:00|8245.4|8235.4|8237.4|8227.4|8247.1|8237.1|8230.6|8220.6|311
1683903000000|2023-05-12 14:50:00|8237.1|8227.1|8230.9|8220.9|8239.4|8229.4|8230.9|8220.9|282
1683903300000|2023-05-12 14:55:00|8230.6|8220.6|8239.4|8229.4|8240.9|8230.9|8226.9|8216.9|382
1683903600000|2023-05-12 15:00:00|8238.9|8228.9|8240.4|8230.4|8243.6|8233.6|8232.6|8222.6|255
1683903900000|2023-05-12 15:05:00|8240.1|8230.1|8251.9|8241.9|8252.1|8242.1|8239.4|8229.4|241
1683904200000|2023-05-12 15:10:00|8252.1|8242.1|8243.9|8233.9|8256.4|8246.4|8239.6|8229.6|290
1683904500000|2023-05-12 15:15:00|8243.4|8233.4|8245.1|8235.1|8246.9|8236.9|8233.4|8223.4|288
1683904800000|2023-05-12 15:20:00|8245.4|8235.4|8241.4|8231.4|8247.4|8237.4|8240.6|8230.6|185
1683905100000|2023-05-12 15:25:00|8241.6|8231.6|8236.4|8226.4|8245.6|8235.6|8236.1|8226.1|189
1683905400000|2023-05-12 15:30:00|8235.9|8225.9|8247.6|8237.6|8250.6|8240.6|8234.6|8224.6|266
1683905700000|2023-05-12 15:35:00|8247.9|8237.9|8237.6|8227.6|8250.4|8240.4|8235.6|8225.6|230
1683906000000|2023-05-12 15:40:00|8237.4|8227.4|8258.4|8248.4|8261.6|8251.6|8237.1|8227.1|288
1683906300000|2023-05-12 15:45:00|8258.1|8248.1|8261.4|8251.4|8266.9|8256.9|8250.4|8240.4|227
1683906600000|2023-05-12 15:50:00|8262.4|8252.4|8260.9|8250.9|8262.9|8252.9|8255.1|8245.1|198
1683906900000|2023-05-12 15:55:00|8261.1|8251.1|8263.1|8253.1|8265.9|8255.9|8258.4|8248.4|177
1683907200000|2023-05-12 16:00:00|8263.4|8253.4|8254.4|8244.4|8263.9|8253.9|8254.4|8244.4|174
1683907500000|2023-05-12 16:05:00|8252.4|8242.4|8255.1|8245.1|8256.9|8246.9|8251.4|8241.4|158
1683907800000|2023-05-12 16:10:00|8254.9|8244.9|8252.6|8242.6|8256.4|8246.4|8250.1|8240.1|117
1683908100000|2023-05-12 16:15:00|8252.4|8242.4|8251.9|8241.9|8255.1|8245.1|8249.6|8239.6|96
1683908400000|2023-05-12 16:20:00|8252.1|8242.1|8253.6|8243.6|8255.9|8245.9|8250.6|8240.6|130
1683908700000|2023-05-12 16:25:00|8254.4|8244.4|8251.6|8241.6|8254.6|8244.6|8250.1|8240.1|114
1683909000000|2023-05-12 16:30:00|8251.9|8241.9|8255.4|8245.4|8259.6|8249.6|8251.9|8241.9|144
1683909300000|2023-05-12 16:35:00|8255.9|8245.9|8256.1|8246.1|8258.1|8248.1|8251.9|8241.9|123
1683909600000|2023-05-12 16:40:00|8256.4|8246.4|8253.4|8243.4|8257.9|8247.9|8252.6|8242.6|103
1683909900000|2023-05-12 16:45:00|8253.6|8243.6|8254.4|8244.4|8256.4|8246.4|8251.4|8241.4|114
1683910200000|2023-05-12 16:50:00|8254.1|8244.1|8254.6|8244.6|8257.6|8247.6|8253.4|8243.4|107
1683910500000|2023-05-12 16:55:00|8254.9|8244.9|8244.6|8234.6|8255.4|8245.4|8244.4|8234.4|248
1683910800000|2023-05-12 17:00:00|8244.9|8234.9|8250.6|8240.6|8254.6|8244.6|8241.8|8226.6|194
1683911100000|2023-05-12 17:05:00|8250.8|8240.8|8253.8|8243.8|8255.1|8245.1|8249.1|8239.1|117
1683911400000|2023-05-12 17:10:00|8254.1|8244.1|8252|8242|8254.1|8244.1|8249.9|8239.9|113
1683911700000|2023-05-12 17:15:00|8253|8243|8256.3|8246.3|8256.5|8246.5|8251.4|8241.4|48
1683912000000|2023-05-12 17:20:00|8256.5|8246.5|8259|8249|8259.4|8249.4|8256.5|8246.5|83
1683912300000|2023-05-12 17:25:00|8258.9|8248.9|8257.5|8247.5|8258.9|8248.9|8255.9|8245.9|76
1683912600000|2023-05-12 17:30:00|8257.4|8247.4|8253.3|8243.3|8258.8|8248.8|8252.4|8242.4|72
1683912900000|2023-05-12 17:35:00|8252.5|8242.5|8253.8|8243.8|8254.8|8244.8|8250.8|8240.8|104
1683913200000|2023-05-12 17:40:00|8253.5|8243.5|8250.8|8240.8|8256.6|8246.6|8250.5|8240.5|86
1683913500000|2023-05-12 17:45:00|8250.9|8240.9|8248.5|8238.5|8252.3|8242.3|8248.5|8238.5|115
1683913800000|2023-05-12 17:50:00|8248.8|8238.8|8248.9|8238.9|8252.6|8242.6|8248|8238|58
1683914100000|2023-05-12 17:55:00|8249.1|8239.1|8253.9|8231.9|8254.9|8239.1|8248.6|8230.9|9
1684108800000|2023-05-15 00:00:00|8248.8|8238.8|8244|8234|8251|8241|8244|8234|40
1684109100000|2023-05-15 00:05:00|8244.3|8234.3|8247.6|8237.6|8250|8240|8244.3|8234.3|30
1684109400000|2023-05-15 00:10:00|8247.8|8237.8|8246.3|8236.3|8247.8|8237.8|8245.1|8235.1|20
1684109700000|2023-05-15 00:15:00|8246.5|8236.5|8242.8|8232.8|8248.5|8238.5|8242.8|8232.8|38
1684110000000|2023-05-15 00:20:00|8243|8233|8244|8234|8246|8236|8242.5|8232.5|37
1684110300000|2023-05-15 00:25:00|8244.1|8234.1|8246.5|8236.5|8247.5|8237.5|8244.1|8234.1|52
1684110600000|2023-05-15 00:30:00|8246.8|8236.8|8249.3|8239.3|8249.3|8239.3|8242.8|8232.8|79
1684110900000|2023-05-15 00:35:00|8248.5|8238.5|8253.9|8243.9|8258|8248|8247.8|8237.8|61
1684111200000|2023-05-15 00:40:00|8253.8|8243.8|8253.9|8243.9|8254.8|8244.8|8252|8242|42
1684111500000|2023-05-15 00:45:00|8253.6|8243.6|8252.5|8242.5|8255.8|8245.8|8252.3|8242.3|52
1684111800000|2023-05-15 00:50:00|8252.3|8242.3|8255|8245|8256|8246|8249.6|8239.6|88
1684112100000|2023-05-15 00:55:00|8254.9|8244.9|8255|8245|8259.3|8249.3|8252|8242|85
1684112400000|2023-05-15 01:00:00|8254.9|8244.9|8243|8233|8262.4|8252.4|8243|8233|332
1684112700000|2023-05-15 01:05:00|8243.3|8233.3|8233.5|8223.5|8244.3|8234.3|8228.5|8218.5|295
1684113000000|2023-05-15 01:10:00|8233.8|8223.8|8224.8|8214.8|8239|8229|8219.3|8209.3|355
1684113300000|2023-05-15 01:15:00|8224.5|8214.5|8217.1|8207.1|8233.6|8223.6|8215|8205|348
1684113600000|2023-05-15 01:20:00|8217.3|8207.3|8213.9|8203.9|8221|8211|8209.5|8199.5|302
1684113900000|2023-05-15 01:25:00|8214.1|8204.1|8220|8210|8220.1|8210.1|8210|8200|289
1684114200000|2023-05-15 01:30:00|8220.1|8210.1|8214|8204|8226.6|8216.6|8214|8204|353
1684114500000|2023-05-15 01:35:00|8214.5|8204.5|8233.8|8223.8|8234.9|8224.9|8211.8|8201.8|267
1684114800000|2023-05-15 01:40:00|8233.5|8223.5|8220.9|8210.9|8235.3|8225.3|8220.6|8210.6|238
1684115100000|2023-05-15 01:45:00|8220.6|8210.6|8205.8|8195.8|8220.6|8210.6|8204.3|8194.3|195
1684115400000|2023-05-15 01:50:00|8205.3|8195.3|8208.5|8198.5|8215.5|8205.5|8204.5|8194.5|232
1684115700000|2023-05-15 01:55:00|8208.8|8198.8|8217.1|8207.1|8226.5|8216.5|8208.8|8198.8|275
1684116000000|2023-05-15 02:00:00|8217.4|8207.4|8207.3|8197.3|8219.4|8209.4|8205.5|8195.5|234
1684116300000|2023-05-15 02:05:00|8206.8|8196.8|8206|8196|8212.3|8202.3|8197.6|8187.6|331
1684116600000|2023-05-15 02:10:00|8204.8|8194.8|8205.5|8195.5|8208.4|8198.4|8201.8|8191.8|293
1684116900000|2023-05-15 02:15:00|8205.8|8195.8|8209|8199|8209.3|8199.3|8202.4|8192.4|93
1684117200000|2023-05-15 02:20:00|8208.9|8198.9|8208.6|8198.6|8209.8|8199.8|8205.9|8195.9|69
1684117500000|2023-05-15 02:25:00|8208.5|8198.5|8206.9|8196.9|8209.6|8199.6|8204.5|8194.5|67
1684117800000|2023-05-15 02:30:00|8207.3|8197.3|8208.1|8198.1|8210.8|8200.8|8195.5|8185.5|246
1684118100000|2023-05-15 02:35:00|8207.9|8197.9|8212.3|8202.3|8218.8|8208.8|8207.6|8197.6|256
1684118400000|2023-05-15 02:40:00|8212.5|8202.5|8203.4|8193.4|8212.9|8202.9|8200.9|8190.9|189
1684118700000|2023-05-15 02:45:00|8203.6|8193.6|8205.5|8195.5|8212|8202|8203.6|8193.6|170
1684119000000|2023-05-15 02:50:00|8205.3|8195.3|8204.9|8194.9|8209.4|8199.4|8202.9|8192.9|175
1684119300000|2023-05-15 02:55:00|8205|8195|8199.1|8189.1|8205.8|8195.8|8197.6|8187.6|213
1684119600000|2023-05-15 03:00:00|8199|8189|8200.3|8190.3|8205.4|8195.4|8198|8188|204
1684119900000|2023-05-15 03:05:00|8200.5|8190.5|8207.5|8197.5|8208.9|8198.9|8198.3|8188.3|172
1684120200000|2023-05-15 03:10:00|8207.3|8197.3|8206.3|8196.3|8212.8|8202.8|8205.3|8195.3|173
1684120500000|2023-05-15 03:15:00|8206.1|8196.1|8199.1|8189.1|8206.4|8196.4|8198.6|8188.6|154
1684120800000|2023-05-15 03:20:00|8198.9|8188.9|8196.8|8186.8|8200|8190|8193.6|8183.6|189
1684121100000|2023-05-15 03:25:00|8196.5|8186.5|8203.6|8193.6|8205.5|8195.5|8195.5|8185.5|202
1684121400000|2023-05-15 03:30:00|8203.4|8193.4|8204|8194|8205.5|8195.5|8201.5|8191.5|95
1684121700000|2023-05-15 03:35:00|8203.8|8193.8|8199.6|8189.6|8203.8|8193.8|8198.9|8188.9|72
1684122000000|2023-05-15 03:40:00|8199.4|8189.4|8198.8|8188.8|8201|8191|8197.8|8187.8|57
1684122300000|2023-05-15 03:45:00|8198.5|8188.5|8198.5|8188.5|8199.4|8189.4|8197.3|8187.3|43
1684122600000|2023-05-15 03:50:00|8198.6|8188.6|8199.5|8189.5|8201|8191|8198.3|8188.3|45
1684122900000|2023-05-15 03:55:00|8199.6|8189.6|8201|8191|8202.5|8192.5|8199.6|8189.6|37
1684123200000|2023-05-15 04:00:00|8201.1|8191.1|8201.9|8191.9|8202.8|8192.8|8200.5|8190.5|39
1684123500000|2023-05-15 04:05:00|8202.1|8192.1|8201.3|8191.3|8204.1|8194.1|8201.3|8191.3|28
1684123800000|2023-05-15 04:10:00|8201.4|8191.4|8202.1|8192.1|8203.8|8193.8|8201.3|8191.3|30
1684124100000|2023-05-15 04:15:00|8202.4|8192.4|8206|8196|8206.5|8196.5|8201.6|8191.6|29
1684124400000|2023-05-15 04:20:00|8205.8|8195.8|8204|8194|8205.8|8195.8|8203.3|8193.3|26
1684124700000|2023-05-15 04:25:00|8203.8|8193.8|8206|8196|8206|8196|8203.5|8193.5|13
1684125000000|2023-05-15 04:30:00|8206.1|8196.1|8215|8205|8218.5|8208.5|8206.1|8196.1|81
1684125300000|2023-05-15 04:35:00|8214.1|8204.1|8208|8198|8215.3|8205.3|8206.4|8196.4|76
1684125600000|2023-05-15 04:40:00|8208.3|8198.3|8209.1|8199.1|8209.5|8199.5|8208.1|8198.1|21
1684125900000|2023-05-15 04:45:00|8209|8199|8208.5|8198.5|8209|8199|8205.5|8195.5|34
1684126200000|2023-05-15 04:50:00|8208.3|8198.3|8207.5|8197.5|8209.9|8199.9|8207|8197|38
1684126500000|2023-05-15 04:55:00|8207.9|8197.9|8214.3|8204.3|8215.9|8205.9|8207.9|8197.9|50
1684126800000|2023-05-15 05:00:00|8214|8204|8215.3|8205.3|8218.4|8208.4|8210.9|8200.9|115
1684127100000|2023-05-15 05:05:00|8215.5|8205.5|8217.4|8207.4|8217.4|8207.4|8212.6|8202.6|98
1684127400000|2023-05-15 05:10:00|8217.1|8207.1|8218.5|8208.5|8220.9|8210.9|8213.1|8203.1|74
1684127700000|2023-05-15 05:15:00|8218.3|8208.3|8222.9|8212.9|8224.1|8214.1|8218.3|8208.3|79
1684128000000|2023-05-15 05:20:00|8222.6|8212.6|8230.3|8220.3|8234.1|8224.1|8222.6|8212.6|137
1684128300000|2023-05-15 05:25:00|8230.4|8220.4|8235.1|8225.1|8243.9|8233.9|8230.4|8220.4|187
1684128600000|2023-05-15 05:30:00|8235.3|8225.3|8269|8259|8273.8|8263.8|8235.3|8225.3|631
1684128900000|2023-05-15 05:35:00|8268.8|8258.8|8252.3|8242.3|8268.8|8258.8|8245.9|8235.9|386
1684129200000|2023-05-15 05:40:00|8252.8|8242.8|8247.8|8237.8|8256.1|8246.1|8239.8|8229.8|324
1684129500000|2023-05-15 05:45:00|8247.5|8237.5|8260|8250|8261.4|8251.4|8239.6|8229.6|371
1684129800000|2023-05-15 05:50:00|8260.4|8250.4|8277.5|8267.5|8277.5|8267.5|8254.9|8244.9|376
1684130100000|2023-05-15 05:55:00|8278.8|8268.8|8283.8|8273.8|8295.3|8285.3|8274.1|8264.1|403
1684130400000|2023-05-15 06:00:00|8283.5|8273.5|8273.5|8263.5|8283.5|8273.5|8268.6|8258.6|383
1684130700000|2023-05-15 06:05:00|8274|8264|8263.1|8253.1|8278.5|8268.5|8263.1|8253.1|301
1684131000000|2023-05-15 06:10:00|8263.4|8253.4|8281.1|8271.1|8283.4|8273.4|8263.4|8253.4|349
1684131300000|2023-05-15 06:15:00|8281|8271|8267.4|8257.4|8285.8|8275.8|8263.6|8253.6|271
1684131600000|2023-05-15 06:20:00|8267.6|8257.6|8263|8253|8268.3|8258.3|8258.5|8248.5|235
1684131900000|2023-05-15 06:25:00|8263.3|8253.3|8260.8|8250.8|8269.5|8259.5|8259.9|8249.9|197
1684132200000|2023-05-15 06:30:00|8261|8251|8267.3|8257.3|8271.3|8261.3|8258.9|8248.9|219
1684132500000|2023-05-15 06:35:00|8267.1|8257.1|8270|8260|8277|8267|8267|8257|257
1684132800000|2023-05-15 06:40:00|8270.3|8260.3|8270.3|8260.3|8282|8272|8269|8259|227
1684133100000|2023-05-15 06:45:00|8270|8260|8280.4|8270.4|8281.8|8271.8|8263.5|8253.5|229
1684133400000|2023-05-15 06:50:00|8280.9|8270.9|8273.5|8263.5|8286.4|8276.4|8272.3|8262.3|294
1684133700000|2023-05-15 06:55:00|8273.8|8263.8|8272.9|8262.9|8282.1|8272.1|8267.9|8257.9|265
1684134000000|2023-05-15 07:00:00|8269.6|8259.6|8270.1|8260.1|8279.6|8269.6|8264.4|8254.4|256
1684134300000|2023-05-15 07:05:00|8270.4|8260.4|8276.1|8266.1|8279.1|8269.1|8268.4|8258.4|190
1684134600000|2023-05-15 07:10:00|8276.4|8266.4|8283.6|8273.6|8287.1|8277.1|8276.4|8266.4|208
1684134900000|2023-05-15 07:15:00|8283.4|8273.4|8279.1|8269.1|8284.4|8274.4|8277.9|8267.9|171
1684135200000|2023-05-15 07:20:00|8280.1|8270.1|8276.1|8266.1|8283.1|8273.1|8275.6|8265.6|159
1684135500000|2023-05-15 07:25:00|8276.4|8266.4|8281.1|8271.1|8282.6|8272.6|8273.4|8263.4|145
1684135800000|2023-05-15 07:30:00|8281.6|8271.6|8289.6|8279.6|8308.6|8298.6|8281.6|8271.6|235
1684136100000|2023-05-15 07:35:00|8289.9|8279.9|8292.1|8282.1|8293.9|8283.9|8284.4|8274.4|197
1684136400000|2023-05-15 07:40:00|8292.4|8282.4|8313.3|8303.3|8316.9|8306.9|8290.1|8280.1|237
1684136700000|2023-05-15 07:45:00|8313.5|8303.5|8317.4|8307.4|8317.6|8307.6|8306.9|8296.9|234
1684137000000|2023-05-15 07:50:00|8317.1|8307.1|8322.4|8312.4|8327.6|8317.6|8316.1|8306.1|208
1684137300000|2023-05-15 07:55:00|8322.9|8312.9|8322.4|8312.4|8329.1|8319.1|8320.6|8310.6|183
1684137600000|2023-05-15 08:00:00|8322.1|8312.1|8334.9|8324.9|8340.1|8330.1|8321.6|8311.6|279
1684137900000|2023-05-15 08:05:00|8334.6|8324.6|8339.4|8329.4|8343.1|8333.1|8330.4|8320.4|257
1684138200000|2023-05-15 08:10:00|8339.1|8329.1|8348.9|8338.9|8349.9|8339.9|8337.6|8327.6|203
1684138500000|2023-05-15 08:15:00|8349.1|8339.1|8336.4|8326.4|8350.4|8340.4|8334.1|8324.1|219
1684138800000|2023-05-15 08:20:00|8336.1|8326.1|8323.4|8313.4|8336.4|8326.4|8321.9|8311.9|174
1684139100000|2023-05-15 08:25:00|8323.1|8313.1|8333.4|8323.4|8336.9|8326.9|8323.1|8313.1|158
1684139400000|2023-05-15 08:30:00|8333.9|8323.9|8347.4|8337.4|8347.4|8337.4|8332.6|8322.6|187
1684139700000|2023-05-15 08:35:00|8346.9|8336.9|8348.6|8338.6|8351.6|8341.6|8345.4|8335.4|160
1684140000000|2023-05-15 08:40:00|8348.4|8338.4|8345.1|8335.1|8349.9|8339.9|8340.6|8330.6|202
1684140300000|2023-05-15 08:45:00|8344.6|8334.6|8331.6|8321.6|8345.9|8335.9|8330.9|8320.9|146
1684140600000|2023-05-15 08:50:00|8331.9|8321.9|8327.4|8317.4|8333.4|8323.4|8325.1|8315.1|140
1684140900000|2023-05-15 08:55:00|8327.9|8317.9|8330.1|8320.1|8331.9|8321.9|8322.6|8312.6|129
1684141200000|2023-05-15 09:00:00|8329.9|8319.9|8326.9|8316.9|8333.6|8323.6|8325.6|8315.6|143
1684141500000|2023-05-15 09:05:00|8326.6|8316.6|8324.9|8314.9|8330.4|8320.4|8322.1|8312.1|124
1684141800000|2023-05-15 09:10:00|8323.6|8313.6|8318.9|8308.9|8324.6|8314.6|8316.9|8306.9|120
1684142100000|2023-05-15 09:15:00|8318.6|8308.6|8318.4|8308.4|8328.4|8318.4|8317.4|8307.4|127
1684142400000|2023-05-15 09:20:00|8318.6|8308.6|8320.1|8310.1|8323.4|8313.4|8318.6|8308.6|97
1684142700000|2023-05-15 09:25:00|8320.4|8310.4|8316.6|8306.6|8322.1|8312.1|8316.6|8306.6|83
1684143000000|2023-05-15 09:30:00|8316.9|8306.9|8324.6|8314.6|8325.4|8315.4|8316.4|8306.4|110
1684143300000|2023-05-15 09:35:00|8324.4|8314.4|8319.1|8309.1|8326.6|8316.6|8318.4|8308.4|97
1684143600000|2023-05-15 09:40:00|8318.9|8308.9|8321.6|8311.6|8323.9|8313.9|8318.1|8308.1|75
1684143900000|2023-05-15 09:45:00|8321.9|8311.9|8321.9|8311.9|8324.1|8314.1|8319.6|8309.6|66
1684144200000|2023-05-15 09:50:00|8322.1|8312.1|8322.9|8312.9|8324.4|8314.4|8316.9|8306.9|98
1684144500000|2023-05-15 09:55:00|8322.6|8312.6|8319.4|8309.4|8323.9|8313.9|8318.6|8308.6|81
1684144800000|2023-05-15 10:00:00|8319.1|8309.1|8323.4|8313.4|8328.6|8318.6|8318.4|8308.4|81
1684145100000|2023-05-15 10:05:00|8323.1|8313.1|8319.6|8309.6|8323.9|8313.9|8317.9|8307.9|77
1684145400000|2023-05-15 10:10:00|8319.9|8309.9|8320.4|8310.4|8322.4|8312.4|8318.4|8308.4|68
1684145700000|2023-05-15 10:15:00|8320.1|8310.1|8318.1|8308.1|8321.1|8311.1|8316.1|8306.1|83
1684146000000|2023-05-15 10:20:00|8317.9|8307.9|8317.9|8307.9|8318.9|8308.9|8315.9|8305.9|84
1684146300000|2023-05-15 10:25:00|8318.1|8308.1|8313.1|8303.1|8318.4|8308.4|8313.1|8303.1|94
1684146600000|2023-05-15 10:30:00|8312.9|8302.9|8311.1|8301.1|8313.9|8303.9|8310.6|8300.6|65
1684146900000|2023-05-15 10:35:00|8311.4|8301.4|8315.6|8305.6|8317.1|8307.1|8310.4|8300.4|98
1684147200000|2023-05-15 10:40:00|8315.9|8305.9|8324.1|8314.1|8324.6|8314.6|8315.6|8305.6|70
1684147500000|2023-05-15 10:45:00|8323.9|8313.9|8323.9|8313.9|8328.1|8318.1|8321.6|8311.6|79
1684147800000|2023-05-15 10:50:00|8323.6|8313.6|8317.9|8307.9|8326.9|8316.9|8317.4|8307.4|85
1684148100000|2023-05-15 10:55:00|8317.6|8307.6|8311.6|8301.6|8320.4|8310.4|8311.6|8301.6|95
1684148400000|2023-05-15 11:00:00|8311.9|8301.9|8307.9|8297.9|8315.4|8305.4|8302.4|8292.4|114
1684148700000|2023-05-15 11:05:00|8307.6|8297.6|8312.6|8302.6|8314.1|8304.1|8306.4|8296.4|98
1684149000000|2023-05-15 11:10:00|8311.9|8301.9|8311.4|8301.4|8317.1|8307.1|8308.4|8298.4|83
1684149300000|2023-05-15 11:15:00|8311.6|8301.6|8314.6|8304.6|8315.4|8305.4|8310.6|8300.6|88
1684149600000|2023-05-15 11:20:00|8314.9|8304.9|8313.6|8303.6|8320.6|8310.6|8311.5|8301.5|116
1684149900000|2023-05-15 11:25:00|8313.1|8303.1|8328.1|8318.1|8332.6|8322.6|8312.9|8302.9|148
1684150200000|2023-05-15 11:30:00|8328.4|8318.4|8336.8|8326.8|8345.6|8335.6|8327.9|8317.9|318
1684150500000|2023-05-15 11:35:00|8337.8|8327.8|8344.6|8334.6|8346.4|8336.4|8334|8324|222
1684150800000|2023-05-15 11:40:00|8344.4|8334.4|8337.6|8327.6|8345.4|8335.4|8336.9|8326.9|129
1684151100000|2023-05-15 11:45:00|8337.9|8327.9|8340.4|8330.4|8343.9|8333.9|8335.9|8325.9|154
1684151400000|2023-05-15 11:50:00|8340.6|8330.6|8345.9|8335.9|8347.4|8337.4|8340.6|8330.6|125
1684151700000|2023-05-15 11:55:00|8345.6|8335.6|8340.4|8330.4|8346.6|8336.6|8340.1|8330.1|136
1684152000000|2023-05-15 12:00:00|8340.6|8330.6|8335.9|8325.9|8345.4|8335.4|8331.9|8321.9|242
1684152300000|2023-05-15 12:05:00|8336.1|8326.1|8331.9|8321.9|8342.9|8332.9|8325.9|8315.9|267
1684152600000|2023-05-15 12:10:00|8332.1|8322.1|8326.9|8316.9|8333.9|8323.9|8323.6|8313.6|204
1684152900000|2023-05-15 12:15:00|8327.1|8317.1|8320.6|8310.6|8333.1|8323.1|8319.9|8309.9|175
1684153200000|2023-05-15 12:20:00|8320.4|8310.4|8319.1|8309.1|8326.4|8316.4|8314.9|8304.9|203
1684153500000|2023-05-15 12:25:00|8319.4|8309.4|8329.4|8319.4|8330.4|8320.4|8319.1|8309.1|178
1684153800000|2023-05-15 12:30:00|8335.6|8325.6|8322.4|8312.4|8337.4|8327.4|8321.1|8311.1|323
1684154100000|2023-05-15 12:35:00|8322.9|8312.9|8325.1|8315.1|8328.4|8318.4|8321.6|8311.6|267
1684154400000|2023-05-15 12:40:00|8325.4|8315.4|8329.1|8319.1|8329.9|8319.9|8321.9|8311.9|241
1684154700000|2023-05-15 12:45:00|8329.4|8319.4|8322.1|8312.1|8331.9|8321.9|8321.6|8311.6|166
1684155000000|2023-05-15 12:50:00|8321.9|8311.9|8321.1|8311.1|8324.4|8314.4|8319.9|8309.9|150
1684155300000|2023-05-15 12:55:00|8321.9|8311.9|8322.6|8312.6|8325.1|8315.1|8318.1|8308.1|224
1684155600000|2023-05-15 13:00:00|8322.1|8312.1|8306.6|8296.6|8328.4|8318.4|8306.1|8296.1|550
1684155900000|2023-05-15 13:05:00|8306.4|8296.4|8306.1|8296.1|8311.9|8301.9|8299.4|8289.4|382
1684156200000|2023-05-15 13:10:00|8305.9|8295.9|8318.9|8308.9|8319.4|8309.4|8302.1|8292.1|281
1684156500000|2023-05-15 13:15:00|8319.1|8309.1|8303.6|8293.6|8321.1|8311.1|8296.9|8286.9|419
1684156800000|2023-05-15 13:20:00|8303.4|8293.4|8302.1|8292.1|8307.1|8297.1|8297.1|8287.1|315
1684157100000|2023-05-15 13:25:00|8301.9|8291.9|8301.9|8291.9|8311.4|8301.4|8300.9|8290.9|310
1684157400000|2023-05-15 13:30:00|8301.6|8291.6|8293.4|8283.4|8305.6|8295.6|8292.6|8282.6|356
1684157700000|2023-05-15 13:35:00|8293.6|8283.6|8291.4|8281.4|8302.1|8292.1|8289.1|8279.1|420
1684158000000|2023-05-15 13:40:00|8291.1|8281.1|8290.6|8280.6|8304.1|8294.1|8290.1|8280.1|337
1684158300000|2023-05-15 13:45:00|8290.9|8280.9|8279.1|8269.1|8296.4|8286.4|8278.1|8268.1|362
1684158600000|2023-05-15 13:50:00|8279.4|8269.4|8292.1|8282.1|8293.4|8283.4|8278.4|8268.4|361
1684158900000|2023-05-15 13:55:00|8292.4|8282.4|8286.6|8276.6|8299.4|8289.4|8285.1|8275.1|274
1684159200000|2023-05-15 14:00:00|8286.4|8276.4|8276.9|8266.9|8290.9|8280.9|8276.6|8266.6|307
1684159500000|2023-05-15 14:05:00|8277.1|8267.1|8265.9|8255.9|8283.4|8273.4|8265.9|8255.9|388
1684159800000|2023-05-15 14:10:00|8265.6|8255.6|8269.1|8259.1|8272.4|8262.4|8264.1|8254.1|289
1684160100000|2023-05-15 14:15:00|8268.9|8258.9|8268.4|8258.4|8277.6|8267.6|8267.1|8257.1|308
1684160400000|2023-05-15 14:20:00|8268.1|8258.1|8277.1|8267.1|8280.6|8270.6|8266.4|8256.4|293
1684160700000|2023-05-15 14:25:00|8277.4|8267.4|8294.4|8284.4|8297.4|8287.4|8276.4|8266.4|334
1684161000000|2023-05-15 14:30:00|8293.1|8283.1|8296.4|8286.4|8299.1|8289.1|8292.1|8282.1|263
1684161300000|2023-05-15 14:35:00|8296.6|8286.6|8307.1|8297.1|8309.4|8299.4|8296.6|8286.6|340
1684161600000|2023-05-15 14:40:00|8307.4|8297.4|8301.1|8291.1|8308.4|8298.4|8293.1|8283.1|277
1684161900000|2023-05-15 14:45:00|8300.9|8290.9|8287.9|8277.9|8303.4|8293.4|8286.1|8276.1|296
1684162200000|2023-05-15 14:50:00|8287.6|8277.6|8285.1|8275.1|8292.4|8282.4|8283.1|8273.1|293
1684162500000|2023-05-15 14:55:00|8284.9|8274.9|8281.6|8271.6|8286.6|8276.6|8278.6|8268.6|215
1684162800000|2023-05-15 15:00:00|8281.4|8271.4|8284.6|8274.6|8288.6|8278.6|8279.1|8269.1|197
1684163100000|2023-05-15 15:05:00|8284.9|8274.9|8287.4|8277.4|8293.1|8283.1|8283.9|8273.9|202
1684163400000|2023-05-15 15:10:00|8287.6|8277.6|8280.1|8270.1|8288.1|8278.1|8280.1|8270.1|182
1684163700000|2023-05-15 15:15:00|8279.9|8269.9|8285.1|8275.1|8286.4|8276.4|8278.4|8268.4|203
1684164000000|2023-05-15 15:20:00|8284.9|8274.9|8279.9|8269.9|8288.4|8278.4|8279.9|8269.9|156
1684164300000|2023-05-15 15:25:00|8279.1|8269.1|8279.4|8269.4|8284.6|8274.6|8278.6|8268.6|141
1684164600000|2023-05-15 15:30:00|8279.1|8269.1|8275.1|8265.1|8283.4|8273.4|8271.9|8261.9|193
1684164900000|2023-05-15 15:35:00|8274.9|8264.9|8277.1|8267.1|8279.9|8269.9|8273.6|8263.6|151
1684165200000|2023-05-15 15:40:00|8276.9|8266.9|8268.6|8258.6|8278.4|8268.4|8268.4|8258.4|181
1684165500000|2023-05-15 15:45:00|8268.9|8258.9|8284.4|8274.4|8286.4|8276.4|8265.9|8255.9|231
1684165800000|2023-05-15 15:50:00|8284.6|8274.6|8284.1|8274.1|8286.6|8276.6|8280.1|8270.1|157
1684166100000|2023-05-15 15:55:00|8284.4|8274.4|8288.9|8278.9|8290.6|8280.6|8282.1|8272.1|116
1684166400000|2023-05-15 16:00:00|8289.1|8279.1|8281.1|8271.1|8290.4|8280.4|8278.9|8268.9|143
1684166700000|2023-05-15 16:05:00|8280.6|8270.6|8285.9|8275.9|8289.9|8279.9|8278.1|8268.1|134
1684167000000|2023-05-15 16:10:00|8285.6|8275.6|8285.1|8275.1|8287.4|8277.4|8282.6|8272.6|128
1684167300000|2023-05-15 16:15:00|8284.9|8274.9|8284.9|8274.9|8285.6|8275.6|8282.6|8272.6|93
1684167600000|2023-05-15 16:20:00|8284.6|8274.6|8284.6|8274.6|8285.9|8275.9|8280.1|8270.1|109
1684167900000|2023-05-15 16:25:00|8284.4|8274.4|8286.9|8276.9|8288.6|8278.6|8284.1|8274.1|61
1684168200000|2023-05-15 16:30:00|8287.1|8277.1|8293.9|8283.9|8294.4|8284.4|8286.9|8276.9|100
1684168500000|2023-05-15 16:35:00|8294.1|8284.1|8292.1|8282.1|8294.6|8284.6|8289.9|8279.9|70
1684168800000|2023-05-15 16:40:00|8292.4|8282.4|8294.1|8284.1|8294.4|8284.4|8290.9|8280.9|86
1684169100000|2023-05-15 16:45:00|8294.4|8284.4|8297.1|8287.1|8300.6|8290.6|8292.4|8282.4|120
1684169400000|2023-05-15 16:50:00|8297.4|8287.4|8297.9|8287.9|8298.9|8288.9|8293.9|8283.9|108
1684169700000|2023-05-15 16:55:00|8298.1|8288.1|8292.4|8282.4|8299.5|8289.5|8292.4|8282.4|189
1684170000000|2023-05-15 17:00:00|8292.9|8282.9|8291.3|8281.3|8296.9|8286.9|8290.6|8276.8|116
1684170300000|2023-05-15 17:05:00|8291.8|8281.8|8292.4|8282.4|8295|8285|8290.4|8280.4|68
1684170600000|2023-05-15 17:10:00|8292.5|8282.5|8296.8|8286.8|8298.3|8288.3|8292.3|8282.3|82
1684170900000|2023-05-15 17:15:00|8296.3|8286.3|8298|8288|8299|8289|8295|8285|76
1684171200000|2023-05-15 17:20:00|8298.4|8288.4|8291.3|8281.3|8298.4|8288.4|8290.8|8280.8|78
1684171500000|2023-05-15 17:25:00|8291.4|8281.4|8285.8|8275.8|8292|8282|8285.8|8275.8|58
1684171800000|2023-05-15 17:30:00|8285.5|8275.5|8286|8276|8288.1|8278.1|8284|8274|84
1684172100000|2023-05-15 17:35:00|8285.8|8275.8|8286.9|8276.9|8287.4|8277.4|8284.3|8274.3|31
1684172400000|2023-05-15 17:40:00|8286.8|8276.8|8283.9|8273.9|8288.6|8278.6|8282.5|8272.5|74
1684172700000|2023-05-15 17:45:00|8283.6|8273.6|8283.6|8273.6|8283.9|8273.9|8281.1|8271.1|69
1684173000000|2023-05-15 17:50:00|8283.4|8273.4|8283.3|8273.3|8284.1|8274.1|8281.3|8271.3|58
1684173300000|2023-05-15 17:55:00|8289.4|8267.4|8285.6|8263.6|8289.4|8267.4|8285.1|8263.1|7
1684195200000|2023-05-16 00:00:00|8271|8261|8271.1|8261.1|8272.8|8262.8|8268.1|8258.1|37
1684195500000|2023-05-16 00:05:00|8270.9|8260.9|8270.1|8260.1|8272.9|8262.9|8268.4|8258.4|46
1684195800000|2023-05-16 00:10:00|8269.8|8259.8|8270.6|8260.6|8273.9|8263.9|8269.1|8259.1|37
1684196100000|2023-05-16 00:15:00|8270.9|8260.9|8270.5|8260.5|8271.3|8261.3|8270.3|8260.3|19
1684196400000|2023-05-16 00:20:00|8271.4|8261.4|8273|8263|8274.9|8264.9|8271.4|8261.4|36
1684196700000|2023-05-16 00:25:00|8273.3|8263.3|8276.8|8266.8|8277|8267|8273|8263|26
1684197000000|2023-05-16 00:30:00|8276.6|8266.6|8277.5|8267.5|8277.8|8267.8|8273|8263|48
1684197300000|2023-05-16 00:35:00|8277.8|8267.8|8279.3|8269.3|8279.3|8269.3|8277.4|8267.4|31
1684197600000|2023-05-16 00:40:00|8279|8269|8279.6|8269.6|8280.6|8270.6|8278.8|8268.8|33
1684197900000|2023-05-16 00:45:00|8279.5|8269.5|8281|8271|8282.3|8272.3|8279.5|8269.5|24
1684198200000|2023-05-16 00:50:00|8280.8|8270.8|8281.8|8271.8|8284.1|8274.1|8279.8|8269.8|38
1684198500000|2023-05-16 00:55:00|8281.5|8271.5|8284|8274|8285|8275|8281.3|8271.3|66
1684198800000|2023-05-16 01:00:00|8284.3|8274.3|8288.4|8278.4|8288.8|8278.8|8275.1|8265.1|305
1684199100000|2023-05-16 01:05:00|8288.3|8278.3|8288.3|8278.3|8289.5|8279.5|8281.1|8271.1|156
1684199400000|2023-05-16 01:10:00|8288|8278|8286.9|8276.9|8290|8280|8284.1|8274.1|139
1684199700000|2023-05-16 01:15:00|8286.8|8276.8|8293.6|8283.6|8293.8|8283.8|8284.8|8274.8|172
1684200000000|2023-05-16 01:20:00|8294|8284|8287.1|8277.1|8296.6|8286.6|8285.3|8275.3|198
1684200300000|2023-05-16 01:25:00|8286.9|8276.9|8283.4|8273.4|8287.1|8277.1|8282.6|8272.6|172
1684200600000|2023-05-16 01:30:00|8283.3|8273.3|8281.3|8271.3|8290|8280|8280.4|8270.4|235
1684200900000|2023-05-16 01:35:00|8281|8271|8289.3|8279.3|8293.8|8283.8|8280.5|8270.5|278
1684201200000|2023-05-16 01:40:00|8289.5|8279.5|8289.5|8279.5|8290.9|8280.9|8283.1|8273.1|129
1684201500000|2023-05-16 01:45:00|8289.8|8279.8|8293.5|8283.5|8293.9|8283.9|8287.8|8277.8|149
1684201800000|2023-05-16 01:50:00|8293.8|8283.8|8296.8|8286.8|8299|8289|8292|8282|149
1684202100000|2023-05-16 01:55:00|8297.5|8287.5|8303.9|8293.9|8303.9|8293.9|8295.8|8285.8|148
1684202400000|2023-05-16 02:00:00|8303.8|8293.8|8271|8261|8304.3|8294.3|8268|8258|349
1684202700000|2023-05-16 02:05:00|8271.3|8261.3|8279.8|8269.8|8284.5|8274.5|8269.6|8259.6|228
1684203000000|2023-05-16 02:10:00|8279.5|8269.5|8276.5|8266.5|8282.3|8272.3|8273|8263|247
1684203300000|2023-05-16 02:15:00|8276.3|8266.3|8280.8|8270.8|8281.5|8271.5|8275.1|8265.1|104
1684203600000|2023-05-16 02:20:00|8280.9|8270.9|8286.5|8276.5|8286.5|8276.5|8280.9|8270.9|58
1684203900000|2023-05-16 02:25:00|8286.3|8276.3|8284.5|8274.5|8287.4|8277.4|8284.3|8274.3|68
1684204200000|2023-05-16 02:30:00|8284.8|8274.8|8288.5|8278.5|8291|8281|8281.9|8271.9|175
1684204500000|2023-05-16 02:35:00|8288.4|8278.4|8279.3|8269.3|8290.5|8280.5|8279.3|8269.3|133
1684204800000|2023-05-16 02:40:00|8279|8269|8277.5|8267.5|8286|8276|8277.5|8267.5|150
1684205100000|2023-05-16 02:45:00|8277.3|8267.3|8275.3|8265.3|8279|8269|8271.1|8261.1|210
1684205400000|2023-05-16 02:50:00|8275|8265|8272|8262|8277.6|8267.6|8271|8261|141
1684205700000|2023-05-16 02:55:00|8271.8|8261.8|8279.3|8269.3|8280|8270|8271|8261|247
1684206000000|2023-05-16 03:00:00|8278.6|8268.6|8285.6|8275.6|8286|8276|8275.6|8265.6|180
1684206300000|2023-05-16 03:05:00|8286|8276|8281.8|8271.8|8287.8|8277.8|8280.5|8270.5|200
1684206600000|2023-05-16 03:10:00|8281.5|8271.5|8269|8259|8281.5|8271.5|8268.8|8258.8|135
1684206900000|2023-05-16 03:15:00|8268.5|8258.5|8269|8259|8276|8266|8268.3|8258.3|168
1684207200000|2023-05-16 03:20:00|8268.8|8258.8|8265.5|8255.5|8269.8|8259.8|8259.8|8249.8|136
1684207500000|2023-05-16 03:25:00|8265.4|8255.4|8263.3|8253.3|8265.5|8255.5|8262|8252|105
1684207800000|2023-05-16 03:30:00|8263|8253|8263|8253|8264.1|8254.1|8262.3|8252.3|40
1684208100000|2023-05-16 03:35:00|8262.8|8252.8|8262.1|8252.1|8263.4|8253.4|8259.6|8249.6|29
1684208400000|2023-05-16 03:40:00|8261.9|8251.9|8262.5|8252.5|8263|8253|8259.8|8249.8|27
1684208700000|2023-05-16 03:45:00|8262.1|8252.1|8263.4|8253.4|8263.6|8253.6|8261.5|8251.5|26
1684209000000|2023-05-16 03:50:00|8263.6|8253.6|8258.4|8248.4|8264.4|8254.4|8258.4|8248.4|34
1684209300000|2023-05-16 03:55:00|8258.8|8248.8|8259.8|8249.8|8262.1|8252.1|8258.6|8248.6|19
1684209600000|2023-05-16 04:00:00|8259.5|8249.5|8259.6|8249.6|8260.1|8250.1|8257.8|8247.8|27
1684209900000|2023-05-16 04:05:00|8259.4|8249.4|8259.8|8249.8|8259.9|8249.9|8257.8|8247.8|31
1684210200000|2023-05-16 04:10:00|8259.6|8249.6|8244.8|8234.8|8259.6|8249.6|8244.4|8234.4|78
1684210500000|2023-05-16 04:15:00|8244.6|8234.6|8246.3|8236.3|8247.1|8237.1|8243.4|8233.4|47
1684210800000|2023-05-16 04:20:00|8246.5|8236.5|8243.3|8233.3|8246.5|8236.5|8242.8|8232.8|46
1684211100000|2023-05-16 04:25:00|8243|8233|8242.9|8232.9|8243.5|8233.5|8241.3|8231.3|42
1684211400000|2023-05-16 04:30:00|8243.3|8233.3|8245.6|8235.6|8248.3|8238.3|8243.1|8233.1|55
1684211700000|2023-05-16 04:35:00|8245.4|8235.4|8244.1|8234.1|8245.4|8235.4|8243.4|8233.4|22
1684212000000|2023-05-16 04:40:00|8244.4|8234.4|8242.8|8232.8|8245.5|8235.5|8242.8|8232.8|31
1684212300000|2023-05-16 04:45:00|8242.5|8232.5|8241.1|8231.1|8242.9|8232.9|8240.9|8230.9|34
1684212600000|2023-05-16 04:50:00|8241|8231|8238.5|8228.5|8241.3|8231.3|8236.9|8226.9|24
1684212900000|2023-05-16 04:55:00|8238.6|8228.6|8239.4|8229.4|8241.4|8231.4|8235.9|8225.9|50
1684213200000|2023-05-16 05:00:00|8239.1|8229.1|8235.8|8225.8|8240.8|8230.8|8235.5|8225.5|39
1684213500000|2023-05-16 05:05:00|8236.1|8226.1|8237.8|8227.8|8239.5|8229.5|8232.6|8222.6|78
1684213800000|2023-05-16 05:10:00|8237.9|8227.9|8236.3|8226.3|8238.9|8228.9|8234.4|8224.4|59
1684214100000|2023-05-16 05:15:00|8236|8226|8234.6|8224.6|8238.5|8228.5|8231.8|8221.8|85
1684214400000|2023-05-16 05:20:00|8234.1|8224.1|8235|8225|8236.4|8226.4|8233.1|8223.1|80
1684214700000|2023-05-16 05:25:00|8235.3|8225.3|8238.5|8228.5|8240.8|8230.8|8233.8|8223.8|82
1684215000000|2023-05-16 05:30:00|8238.8|8228.8|8210.9|8200.9|8238.8|8228.8|8210.6|8200.6|471
1684215300000|2023-05-16 05:35:00|8211.1|8201.1|8202.4|8192.4|8220.6|8210.6|8197.4|8187.4|399
1684215600000|2023-05-16 05:40:00|8201.8|8191.8|8206.4|8196.4|8215.4|8205.4|8198|8188|352
1684215900000|2023-05-16 05:45:00|8206.8|8196.8|8212.1|8202.1|8217.4|8207.4|8205.8|8195.8|305
1684216200000|2023-05-16 05:50:00|8211.9|8201.9|8190.3|8180.3|8214|8204|8189.3|8179.3|249
1684216500000|2023-05-16 05:55:00|8190.1|8180.1|8180.8|8170.8|8195.9|8185.9|8178.6|8168.6|369
1684216800000|2023-05-16 06:00:00|8181|8171|8183.5|8173.5|8189.1|8179.1|8180.1|8170.1|377
1684217100000|2023-05-16 06:05:00|8183.3|8173.3|8186|8176|8189|8179|8179.3|8169.3|295
1684217400000|2023-05-16 06:10:00|8185.6|8175.6|8180|8170|8188.9|8178.9|8178.9|8168.9|211
1684217700000|2023-05-16 06:15:00|8179.6|8169.6|8183.5|8173.5|8185.8|8175.8|8178.1|8168.1|266
1684218000000|2023-05-16 06:20:00|8183.8|8173.8|8181.5|8171.5|8186|8176|8176.5|8166.5|237
1684218300000|2023-05-16 06:25:00|8181.3|8171.3|8177.9|8167.9|8183.8|8173.8|8171.8|8161.8|321
1684218600000|2023-05-16 06:30:00|8177.6|8167.6|8188|8178|8193.5|8183.5|8177.5|8167.5|352
1684218900000|2023-05-16 06:35:00|8187.8|8177.8|8179.8|8169.8|8188.3|8178.3|8176.6|8166.6|291
1684219200000|2023-05-16 06:40:00|8179.5|8169.5|8190.5|8180.5|8190.5|8180.5|8176.3|8166.3|286
1684219500000|2023-05-16 06:45:00|8190.3|8180.3|8207.5|8197.5|8222.1|8212.1|8190.3|8180.3|468
1684219800000|2023-05-16 06:50:00|8207.3|8197.3|8199.8|8189.8|8209.8|8199.8|8194|8184|314
1684220100000|2023-05-16 06:55:00|8199.6|8189.6|8186.9|8176.9|8201.3|8191.3|8186.9|8176.9|365
1684220400000|2023-05-16 07:00:00|8187.9|8177.9|8183.9|8173.9|8192.3|8182.3|8182.8|8172.8|256
1684220700000|2023-05-16 07:05:00|8183.6|8173.6|8194.1|8184.1|8196.6|8186.6|8175.1|8165.1|241
1684221000000|2023-05-16 07:10:00|8193.9|8183.9|8207.4|8197.4|8211.9|8201.9|8191.1|8181.1|246
1684221300000|2023-05-16 07:15:00|8207.1|8197.1|8196.9|8186.9|8210.4|8200.4|8194.4|8184.4|234
1684221600000|2023-05-16 07:20:00|8197.1|8187.1|8203.1|8193.1|8203.4|8193.4|8190.1|8180.1|154
1684221900000|2023-05-16 07:25:00|8202.4|8192.4|8198.4|8188.4|8207.4|8197.4|8194.4|8184.4|193
1684222200000|2023-05-16 07:30:00|8197.6|8187.6|8210.1|8200.1|8217.6|8207.6|8196.6|8186.6|220
1684222500000|2023-05-16 07:35:00|8209.9|8199.9|8211.4|8201.4|8215.4|8205.4|8206.6|8196.6|200
1684222800000|2023-05-16 07:40:00|8211.6|8201.6|8214.9|8204.9|8220.4|8210.4|8207.9|8197.9|183
1684223100000|2023-05-16 07:45:00|8214.6|8204.6|8213.1|8203.1|8218.6|8208.6|8210.1|8200.1|139
1684223400000|2023-05-16 07:50:00|8213.9|8203.9|8226.4|8216.4|8229.6|8219.6|8212.6|8202.6|231
1684223700000|2023-05-16 07:55:00|8226.6|8216.6|8229.9|8219.9|8237.9|8227.9|8225.4|8215.4|219
1684224000000|2023-05-16 08:00:00|8230.1|8220.1|8211.6|8201.6|8234.1|8224.1|8208.9|8198.9|294
1684224300000|2023-05-16 08:05:00|8211.9|8201.9|8211.4|8201.4|8219.6|8209.6|8207.6|8197.6|203
1684224600000|2023-05-16 08:10:00|8210.6|8200.6|8221.9|8211.9|8222.4|8212.4|8210.4|8200.4|172
1684224900000|2023-05-16 08:15:00|8222.1|8212.1|8220.9|8210.9|8223.6|8213.6|8215.6|8205.6|187
1684225200000|2023-05-16 08:20:00|8220.4|8210.4|8216.4|8206.4|8225.1|8215.1|8216.4|8206.4|135
1684225500000|2023-05-16 08:25:00|8216.1|8206.1|8210.4|8200.4|8217.9|8207.9|8209.1|8199.1|147
1684225800000|2023-05-16 08:30:00|8210.6|8200.6|8201.4|8191.4|8211.9|8201.9|8196.9|8186.9|176
1684226100000|2023-05-16 08:35:00|8201.9|8191.9|8203.6|8193.6|8210.9|8200.9|8200.6|8190.6|139
1684226400000|2023-05-16 08:40:00|8203.9|8193.9|8199.1|8189.1|8207.9|8197.9|8198.1|8188.1|152
1684226700000|2023-05-16 08:45:00|8198.9|8188.9|8194.9|8184.9|8202.1|8192.1|8194.9|8184.9|131
1684227000000|2023-05-16 08:50:00|8194.4|8184.4|8187.9|8177.9|8197.6|8187.6|8186.1|8176.1|142
1684227300000|2023-05-16 08:55:00|8188.1|8178.1|8195.1|8185.1|8195.6|8185.6|8187.6|8177.6|143
1684227600000|2023-05-16 09:00:00|8194.9|8184.9|8199.1|8189.1|8201.6|8191.6|8192.6|8182.6|141
1684227900000|2023-05-16 09:05:00|8199.4|8189.4|8196.4|8186.4|8204.6|8194.6|8195.9|8185.9|126
1684228200000|2023-05-16 09:10:00|8196.1|8186.1|8199.4|8189.4|8199.4|8189.4|8195.6|8185.6|97
1684228500000|2023-05-16 09:15:00|8199.6|8189.6|8195.9|8185.9|8201.9|8191.9|8195.6|8185.6|97
1684228800000|2023-05-16 09:20:00|8195.6|8185.6|8197.6|8187.6|8197.9|8187.9|8191.9|8181.9|158
1684229100000|2023-05-16 09:25:00|8197.9|8187.9|8202.6|8192.6|8205.1|8195.1|8197.1|8187.1|119
1684229400000|2023-05-16 09:30:00|8202.9|8192.9|8204.4|8194.4|8206.1|8196.1|8202.9|8192.9|134
1684229700000|2023-05-16 09:35:00|8204.1|8194.1|8196.1|8186.1|8204.1|8194.1|8195.9|8185.9|89
1684230000000|2023-05-16 09:40:00|8196.4|8186.4|8190.9|8180.9|8198.1|8188.1|8190.9|8180.9|79
1684230300000|2023-05-16 09:45:00|8190.6|8180.6|8192.6|8182.6|8194.1|8184.1|8190.1|8180.1|63
1684230600000|2023-05-16 09:50:00|8192.9|8182.9|8194.9|8184.9|8195.9|8185.9|8187.9|8177.9|82
1684230900000|2023-05-16 09:55:00|8195.1|8185.1|8193.4|8183.4|8198.6|8188.6|8192.9|8182.9|104
1684231200000|2023-05-16 10:00:00|8193.1|8183.1|8191.4|8181.4|8194.1|8184.1|8186.4|8176.4|146
1684231500000|2023-05-16 10:05:00|8191.6|8181.6|8195.4|8185.4|8195.9|8185.9|8189.9|8179.9|101
1684231800000|2023-05-16 10:10:00|8195.6|8185.6|8192.9|8182.9|8196.1|8186.1|8188.6|8178.6|97
1684232100000|2023-05-16 10:15:00|8192.6|8182.6|8192.9|8182.9|8198.6|8188.6|8190.6|8180.6|74
1684232400000|2023-05-16 10:20:00|8192.6|8182.6|8191.4|8181.4|8195.6|8185.6|8189.4|8179.4|74
1684232700000|2023-05-16 10:25:00|8191.1|8181.1|8185.1|8175.1|8192.4|8182.4|8184.4|8174.4|99
1684233000000|2023-05-16 10:30:00|8184.9|8174.9|8188.9|8178.9|8190.1|8180.1|8184.1|8174.1|85
1684233300000|2023-05-16 10:35:00|8189.1|8179.1|8184.9|8174.9|8195.9|8185.9|8184.4|8174.4|111
1684233600000|2023-05-16 10:40:00|8184.6|8174.6|8184.1|8174.1|8185.4|8175.4|8182.6|8172.6|60
1684233900000|2023-05-16 10:45:00|8183.6|8173.6|8179.1|8169.1|8184.1|8174.1|8179.1|8169.1|62
1684234200000|2023-05-16 10:50:00|8178.9|8168.9|8177.4|8167.4|8179.9|8169.9|8175.6|8165.6|71
1684234500000|2023-05-16 10:55:00|8177.6|8167.6|8174.6|8164.6|8181.6|8171.6|8172.1|8162.1|123
1684234800000|2023-05-16 11:00:00|8174.4|8164.4|8172.6|8162.6|8178.1|8168.1|8171.6|8161.6|131
1684235100000|2023-05-16 11:05:00|8172.4|8162.4|8164.3|8154.3|8172.4|8162.4|8156.1|8146.1|152
1684235400000|2023-05-16 11:10:00|8163.9|8153.9|8163.1|8153.1|8169.4|8159.4|8162.6|8152.6|147
1684235700000|2023-05-16 11:15:00|8162.9|8152.9|8147.6|8137.6|8162.9|8152.9|8146.4|8136.4|156
1684236000000|2023-05-16 11:20:00|8147.4|8137.4|8149.1|8139.1|8154.6|8144.6|8143.9|8133.9|181
1684236300000|2023-05-16 11:25:00|8148.9|8138.9|8145.1|8135.1|8150.6|8140.6|8142.1|8132.1|176
1684236600000|2023-05-16 11:30:00|8144.9|8134.9|8132.6|8122.6|8146.1|8136.1|8128.9|8118.9|248
1684236900000|2023-05-16 11:35:00|8133.1|8123.1|8124.9|8114.9|8137.9|8127.9|8120.1|8110.1|246
1684237200000|2023-05-16 11:40:00|8125.1|8115.1|8123.4|8113.4|8126.6|8116.6|8121.4|8111.4|159
1684237500000|2023-05-16 11:45:00|8123.1|8113.1|8115.6|8105.6|8124.4|8114.4|8113.1|8103.1|148
1684237800000|2023-05-16 11:50:00|8114.4|8104.4|8116.6|8106.6|8121.6|8111.6|8112.4|8102.4|228
1684238100000|2023-05-16 11:55:00|8116.9|8106.9|8106.9|8096.9|8119.9|8109.9|8100.3|8090.3|249
1684238400000|2023-05-16 12:00:00|8106.5|8096.5|8108.6|8098.6|8118.1|8108.1|8104.1|8094.1|298
1684238700000|2023-05-16 12:05:00|8108.9|8098.9|8104.4|8094.4|8111.1|8101.1|8098.1|8088.1|243
1684239000000|2023-05-16 12:10:00|8105.1|8095.1|8101.9|8091.9|8109.9|8099.9|8096.4|8086.4|269
1684239300000|2023-05-16 12:15:00|8102.1|8092.1|8117.4|8107.4|8118.9|8108.9|8102.1|8092.1|261
1684239600000|2023-05-16 12:20:00|8116.9|8106.9|8108.4|8098.4|8120.9|8110.9|8106.9|8096.9|209
1684239900000|2023-05-16 12:25:00|8107.6|8097.6|8113.4|8103.4|8116.4|8106.4|8106.4|8096.4|174
1684240200000|2023-05-16 12:30:00|8113.6|8103.6|8110.4|8100.4|8123.6|8113.6|8107.6|8097.6|403
1684240500000|2023-05-16 12:35:00|8110.9|8100.9|8110.6|8100.6|8110.9|8100.9|8097.9|8087.9|286
1684240800000|2023-05-16 12:40:00|8111.9|8101.9|8121.1|8111.1|8122.6|8112.6|8104.9|8094.9|316
1684241100000|2023-05-16 12:45:00|8120.9|8110.9|8111.4|8101.4|8122.9|8112.9|8111.4|8101.4|314
1684241400000|2023-05-16 12:50:00|8112.1|8102.1|8117.4|8107.4|8118.4|8108.4|8110.9|8100.9|266
1684241700000|2023-05-16 12:55:00|8117.1|8107.1|8119.1|8109.1|8121.6|8111.6|8111.6|8101.6|228
1684242000000|2023-05-16 13:00:00|8118.9|8108.9|8135.6|8125.6|8135.8|8125.8|8115.9|8105.9|669
1684242300000|2023-05-16 13:05:00|8136.1|8126.1|8134.1|8124.1|8148.4|8138.4|8124.6|8114.6|537
1684242600000|2023-05-16 13:10:00|8134.4|8124.4|8131.9|8121.9|8143.1|8133.1|8130.6|8120.6|412
1684242900000|2023-05-16 13:15:00|8132.1|8122.1|8122.1|8112.1|8132.1|8122.1|8117.9|8107.9|416
1684243200000|2023-05-16 13:20:00|8122.4|8112.4|8122.6|8112.6|8129.4|8119.4|8121.6|8111.6|319
1684243500000|2023-05-16 13:25:00|8122.4|8112.4|8131.9|8121.9|8136.6|8126.6|8120.4|8110.4|306
1684243800000|2023-05-16 13:30:00|8132.1|8122.1|8157.6|8147.6|8160.6|8150.6|8128.1|8118.1|526
1684244100000|2023-05-16 13:35:00|8157.1|8147.1|8156.1|8146.1|8157.9|8147.9|8148.6|8138.6|382
1684244400000|2023-05-16 13:40:00|8155.9|8145.9|8182.1|8172.1|8184.6|8174.6|8153.6|8143.6|598
1684244700000|2023-05-16 13:45:00|8182.9|8172.9|8166.4|8156.4|8183.6|8173.6|8161.4|8151.4|431
1684245000000|2023-05-16 13:50:00|8166.1|8156.1|8160.1|8150.1|8169.4|8159.4|8155.9|8145.9|472
1684245300000|2023-05-16 13:55:00|8159.9|8149.9|8160.9|8150.9|8164.9|8154.9|8156.1|8146.1|284
1684245600000|2023-05-16 14:00:00|8161.1|8151.1|8158.4|8148.4|8162.1|8152.1|8149.4|8139.4|319
1684245900000|2023-05-16 14:05:00|8158.1|8148.1|8153.9|8143.9|8161.4|8151.4|8145.1|8135.1|382
1684246200000|2023-05-16 14:10:00|8153.6|8143.6|8143.9|8133.9|8153.6|8143.6|8141.1|8131.1|350
1684246500000|2023-05-16 14:15:00|8143.4|8133.4|8155.9|8145.9|8159.4|8149.4|8136.9|8126.9|404
1684246800000|2023-05-16 14:20:00|8156.1|8146.1|8157.9|8147.9|8164.4|8154.4|8148.1|8138.1|350
1684247100000|2023-05-16 14:25:00|8157.4|8147.4|8168.4|8158.4|8169.4|8159.4|8150.6|8140.6|304
1684247400000|2023-05-16 14:30:00|8168.1|8158.1|8158.1|8148.1|8173.4|8163.4|8154.6|8144.6|389
1684247700000|2023-05-16 14:35:00|8157.4|8147.4|8149.9|8139.9|8158.1|8148.1|8146.4|8136.4|292
1684248000000|2023-05-16 14:40:00|8149.1|8139.1|8149.4|8139.4|8153.1|8143.1|8142.9|8132.9|289
1684248300000|2023-05-16 14:45:00|8148.9|8138.9|8140.4|8130.4|8148.9|8138.9|8138.6|8128.6|287
1684248600000|2023-05-16 14:50:00|8140.1|8130.1|8143.9|8133.9|8148.6|8138.6|8138.9|8128.9|317
1684248900000|2023-05-16 14:55:00|8144.1|8134.1|8148.4|8138.4|8148.9|8138.9|8143.1|8133.1|312
1684249200000|2023-05-16 15:00:00|8149.1|8139.1|8135.1|8125.1|8152.9|8142.9|8134.6|8124.6|285
1684249500000|2023-05-16 15:05:00|8135.4|8125.4|8128.4|8118.4|8137.4|8127.4|8126.6|8116.6|306
1684249800000|2023-05-16 15:10:00|8128.1|8118.1|8126.6|8116.6|8132.6|8122.6|8123.6|8113.6|304
1684250100000|2023-05-16 15:15:00|8126.4|8116.4|8131.6|8121.6|8132.9|8122.9|8123.1|8113.1|296
1684250400000|2023-05-16 15:20:00|8131.9|8121.9|8131.9|8121.9|8132.6|8122.6|8124.9|8114.9|188
1684250700000|2023-05-16 15:25:00|8132.1|8122.1|8145.6|8135.6|8146.4|8136.4|8132.1|8122.1|194
1684251000000|2023-05-16 15:30:00|8146.1|8136.1|8133.4|8123.4|8147.4|8137.4|8133.4|8123.4|210
1684251300000|2023-05-16 15:35:00|8133.6|8123.6|8127.4|8117.4|8139.4|8129.4|8123.9|8113.9|325
1684251600000|2023-05-16 15:40:00|8127.1|8117.1|8129.6|8119.6|8133.1|8123.1|8125.1|8115.1|233
1684251900000|2023-05-16 15:45:00|8128.9|8118.9|8124.4|8114.4|8130.4|8120.4|8124.4|8114.4|298
1684252200000|2023-05-16 15:50:00|8124.9|8114.9|8131.9|8121.9|8133.1|8123.1|8124.6|8114.6|217
1684252500000|2023-05-16 15:55:00|8132.1|8122.1|8128.1|8118.1|8134.6|8124.6|8125.6|8115.6|229
1684252800000|2023-05-16 16:00:00|8127.9|8117.9|8120.9|8110.9|8128.1|8118.1|8120.6|8110.6|175
1684253100000|2023-05-16 16:05:00|8120.6|8110.6|8120.4|8110.4|8125.4|8115.4|8119.9|8109.9|159
1684253400000|2023-05-16 16:10:00|8120.1|8110.1|8119.9|8109.9|8121.1|8111.1|8116.9|8106.9|188
1684253700000|2023-05-16 16:15:00|8120.1|8110.1|8122.6|8112.6|8127.6|8117.6|8119.6|8109.6|159
1684254000000|2023-05-16 16:20:00|8122.4|8112.4|8119.4|8109.4|8123.1|8113.1|8115.6|8105.6|132
1684254300000|2023-05-16 16:25:00|8119.1|8109.1|8118.9|8108.9|8121.6|8111.6|8116.9|8106.9|152
1684254600000|2023-05-16 16:30:00|8119.1|8109.1|8122.9|8112.9|8122.9|8112.9|8115.9|8105.9|149
1684254900000|2023-05-16 16:35:00|8122.6|8112.6|8122.4|8112.4|8124.1|8114.1|8118.4|8108.4|110
1684255200000|2023-05-16 16:40:00|8122.9|8112.9|8120.4|8110.4|8126.6|8116.6|8119.9|8109.9|147
1684255500000|2023-05-16 16:45:00|8120.1|8110.1|8117.4|8107.4|8121.4|8111.4|8116.6|8106.6|121
1684255800000|2023-05-16 16:50:00|8117.1|8107.1|8115.6|8105.6|8118.4|8108.4|8114.1|8104.1|129
1684256100000|2023-05-16 16:55:00|8115.4|8105.4|8122.1|8112.1|8122.1|8112.1|8111.8|8101.8|327
1684256400000|2023-05-16 17:00:00|8122.4|8112.4|8127.1|8117.1|8130|8120|8121.8|8111.8|138
1684256700000|2023-05-16 17:05:00|8126.8|8116.8|8128.9|8118.9|8130.8|8120.8|8126.5|8116.5|83
1684257000000|2023-05-16 17:10:00|8128.8|8118.8|8124.6|8114.6|8130.1|8120.1|8124.1|8114.1|114
1684257300000|2023-05-16 17:15:00|8124.9|8114.9|8120.6|8110.6|8125.3|8115.3|8120.4|8110.4|52
1684257600000|2023-05-16 17:20:00|8120.9|8110.9|8122.1|8112.1|8124.8|8114.8|8120.9|8110.9|82
1684257900000|2023-05-16 17:25:00|8122|8112|8120.1|8110.1|8122.1|8112.1|8119.6|8109.6|63
1684258200000|2023-05-16 17:30:00|8120.5|8110.5|8123.8|8113.8|8124.1|8114.1|8119.6|8109.6|66
1684258500000|2023-05-16 17:35:00|8123.6|8113.6|8121|8111|8124|8114|8121|8111|57
1684258800000|2023-05-16 17:40:00|8120.9|8110.9|8119.9|8109.9|8120.9|8110.9|8118.3|8108.3|46
1684259100000|2023-05-16 17:45:00|8120|8110|8122.5|8112.5|8122.8|8112.8|8119.3|8109.3|69
1684259400000|2023-05-16 17:50:00|8122.6|8112.6|8124|8114|8126.8|8116.8|8122.6|8112.6|96
1684259700000|2023-05-16 17:55:00|8123.9|8113.9|8128.3|8108.3|8129.5|8114.5|8123.9|8107.8|17
1684281600000|2023-05-17 00:00:00|8101.9|8091.9|8106.4|8096.4|8114.4|8096.5|8101.3|8091.3|44
1684281900000|2023-05-17 00:05:00|8105.9|8095.9|8103|8093|8107.9|8097.9|8102.8|8092.8|22
1684282200000|2023-05-17 00:10:00|8103.1|8093.1|8104.8|8094.8|8104.8|8094.8|8103|8093|19
1684282500000|2023-05-17 00:15:00|8104.4|8094.4|8096.3|8086.3|8104.4|8094.4|8093.8|8083.8|65
1684282800000|2023-05-17 00:20:00|8097|8087|8096.5|8086.5|8098.9|8088.9|8094.1|8084.1|52
1684283100000|2023-05-17 00:25:00|8096.8|8086.8|8102.1|8092.1|8102.9|8092.9|8096|8086|66
1684283400000|2023-05-17 00:30:00|8102.3|8092.3|8101.4|8091.4|8103.9|8093.9|8100.9|8090.9|66
1684283700000|2023-05-17 00:35:00|8101.6|8091.6|8100.8|8090.8|8102.8|8092.8|8100.3|8090.3|50
1684284000000|2023-05-17 00:40:00|8100.9|8090.9|8095.6|8085.6|8100.9|8090.9|8094.6|8084.6|34
1684284300000|2023-05-17 00:45:00|8095.4|8085.4|8100|8090|8100|8090|8094|8084|64
1684284600000|2023-05-17 00:50:00|8099.8|8089.8|8102.3|8092.3|8102.5|8092.5|8098|8088|79
1684284900000|2023-05-17 00:55:00|8102.8|8092.8|8103.6|8093.6|8105.6|8095.6|8102.3|8092.3|61
1684285200000|2023-05-17 01:00:00|8104|8094|8114.3|8104.3|8121.9|8111.9|8104|8094|529
1684285500000|2023-05-17 01:05:00|8114.5|8104.5|8129.1|8119.1|8129.6|8119.6|8112.9|8102.9|336
1684285800000|2023-05-17 01:10:00|8128.9|8118.9|8124|8114|8129.4|8119.4|8121.1|8111.1|276
1684286100000|2023-05-17 01:15:00|8124.4|8114.4|8125|8115|8126.8|8116.8|8113|8103|312
1684286400000|2023-05-17 01:20:00|8125.3|8115.3|8135.1|8125.1|8143.8|8133.8|8125.3|8115.3|338
1684286700000|2023-05-17 01:25:00|8135.3|8125.3|8141.9|8131.9|8146.6|8136.6|8135.3|8125.3|267
1684287000000|2023-05-17 01:30:00|8142.3|8132.3|8123.4|8113.4|8144|8134|8122.4|8112.4|336
1684287300000|2023-05-17 01:35:00|8124|8114|8119.5|8109.5|8129|8119|8112.6|8102.6|306
1684287600000|2023-05-17 01:40:00|8119.3|8109.3|8118|8108|8120|8110|8113.6|8103.6|259
1684287900000|2023-05-17 01:45:00|8118.3|8108.3|8126.6|8116.6|8128.6|8118.6|8117.5|8107.5|217
1684288200000|2023-05-17 01:50:00|8126.4|8116.4|8129.8|8119.8|8130.6|8120.6|8125.8|8115.8|217
1684288500000|2023-05-17 01:55:00|8129.9|8119.9|8132.8|8122.8|8134.1|8124.1|8124.1|8114.1|217
1684288800000|2023-05-17 02:00:00|8133|8123|8138.3|8128.3|8141.6|8131.6|8131|8121|197
1684289100000|2023-05-17 02:05:00|8138.1|8128.1|8146|8136|8146.6|8136.6|8135.8|8125.8|192
1684289400000|2023-05-17 02:10:00|8146.1|8136.1|8152.3|8142.3|8158.3|8148.3|8146.1|8136.1|286
1684289700000|2023-05-17 02:15:00|8152|8142|8147.3|8137.3|8152|8142|8143.6|8133.6|99
1684290000000|2023-05-17 02:20:00|8147.5|8137.5|8148.3|8138.3|8150.3|8140.3|8146.5|8136.5|107
1684290300000|2023-05-17 02:25:00|8148|8138|8147|8137|8149|8139|8146.4|8136.4|71
1684290600000|2023-05-17 02:30:00|8146.8|8136.8|8149.8|8139.8|8158.8|8148.8|8145.9|8135.9|296
1684290900000|2023-05-17 02:35:00|8150|8140|8153.1|8143.1|8154.4|8144.4|8147.8|8137.8|169
1684291200000|2023-05-17 02:40:00|8153.4|8143.4|8148.6|8138.6|8158.1|8148.1|8148.6|8138.6|194
1684291500000|2023-05-17 02:45:00|8148|8138|8157|8147|8159|8149|8147|8137|238
1684291800000|2023-05-17 02:50:00|8157.3|8147.3|8163.3|8153.3|8166.5|8156.5|8155.1|8145.1|238
1684292100000|2023-05-17 02:55:00|8163.5|8153.5|8161.8|8151.8|8165|8155|8156.8|8146.8|166
1684292400000|2023-05-17 03:00:00|8161.5|8151.5|8161.3|8151.3|8161.8|8151.8|8155.1|8145.1|210
1684292700000|2023-05-17 03:05:00|8161|8151|8154.3|8144.3|8161.5|8151.5|8153.6|8143.6|153
1684293000000|2023-05-17 03:10:00|8154.5|8144.5|8156|8146|8157|8147|8147|8137|227
1684293300000|2023-05-17 03:15:00|8156.1|8146.1|8153|8143|8156.1|8146.1|8151|8141|111
1684293600000|2023-05-17 03:20:00|8152.6|8142.6|8156.3|8146.3|8156.5|8146.5|8151|8141|97
1684293900000|2023-05-17 03:25:00|8156.5|8146.5|8159.8|8149.8|8165|8155|8155.1|8145.1|198
1684294200000|2023-05-17 03:30:00|8159.4|8149.4|8155.4|8145.4|8159.5|8149.5|8154|8144|96
1684294500000|2023-05-17 03:35:00|8155.3|8145.3|8148.3|8138.3|8155.3|8145.3|8147.8|8137.8|62
1684294800000|2023-05-17 03:40:00|8148.5|8138.5|8153.4|8143.4|8154.3|8144.3|8148.5|8138.5|69
1684295100000|2023-05-17 03:45:00|8153.6|8143.6|8151.8|8141.8|8154.1|8144.1|8151.4|8141.4|27
1684295400000|2023-05-17 03:50:00|8152|8142|8150.1|8140.1|8153.1|8143.1|8150|8140|33
1684295700000|2023-05-17 03:55:00|8150.3|8140.3|8152.9|8142.9|8153.6|8143.6|8150.3|8140.3|32
1684296000000|2023-05-17 04:00:00|8153.1|8143.1|8150|8140|8154.3|8144.3|8149.6|8139.6|56
1684296300000|2023-05-17 04:05:00|8149.8|8139.8|8148.8|8138.8|8150.3|8140.3|8148.4|8138.4|39
1684296600000|2023-05-17 04:10:00|8149|8139|8147.4|8137.4|8150.1|8140.1|8147.4|8137.4|36
1684296900000|2023-05-17 04:15:00|8147.6|8137.6|8149.3|8139.3|8150|8140|8147.6|8137.6|28
1684297200000|2023-05-17 04:20:00|8149.5|8139.5|8149.6|8139.6|8150.8|8140.8|8147.4|8137.4|52
1684297500000|2023-05-17 04:25:00|8149.5|8139.5|8148.1|8138.1|8149.8|8139.8|8147.1|8137.1|37
1684297800000|2023-05-17 04:30:00|8147.9|8137.9|8144.4|8134.4|8148|8138|8141.5|8131.5|53
1684298100000|2023-05-17 04:35:00|8144|8134|8144.9|8134.9|8146.4|8136.4|8142|8132|42
1684298400000|2023-05-17 04:40:00|8144.6|8134.6|8145.3|8135.3|8146.1|8136.1|8141.8|8131.8|56
1684298700000|2023-05-17 04:45:00|8145|8135|8144.8|8134.8|8146|8136|8140.8|8130.8|55
1684299000000|2023-05-17 04:50:00|8144.5|8134.5|8142.5|8132.5|8144.5|8134.5|8141.1|8131.1|48
1684299300000|2023-05-17 04:55:00|8142.4|8132.4|8141.8|8131.8|8145.1|8135.1|8139.9|8129.9|43
1684299600000|2023-05-17 05:00:00|8141.5|8131.5|8137.3|8127.3|8142.4|8132.4|8135.3|8125.3|63
1684299900000|2023-05-17 05:05:00|8137|8127|8139.6|8129.6|8139.6|8129.6|8133.9|8123.9|82
1684300200000|2023-05-17 05:10:00|8139.9|8129.9|8135|8125|8140.3|8130.3|8133.4|8123.4|83
1684300500000|2023-05-17 05:15:00|8134.8|8124.8|8134.4|8124.4|8135.1|8125.1|8129|8119|95
1684300800000|2023-05-17 05:20:00|8134.1|8124.1|8127.4|8117.4|8134.5|8124.5|8127.4|8117.4|78
1684301100000|2023-05-17 05:25:00|8127.1|8117.1|8126.6|8116.6|8129.4|8119.4|8125.4|8115.4|126
1684301400000|2023-05-17 05:30:00|8126.8|8116.8|8122.8|8112.8|8127.4|8117.4|8118.1|8108.1|377
1684301700000|2023-05-17 05:35:00|8123|8113|8111.3|8101.3|8123.3|8113.3|8108.3|8098.3|315
1684302000000|2023-05-17 05:40:00|8111.6|8101.6|8112.8|8102.8|8115.8|8105.8|8107.1|8097.1|248
1684302300000|2023-05-17 05:45:00|8112.5|8102.5|8112.5|8102.5|8114.8|8104.8|8106|8096|263
1684302600000|2023-05-17 05:50:00|8112.3|8102.3|8111.8|8101.8|8115.9|8105.9|8107.8|8097.8|246
1684302900000|2023-05-17 05:55:00|8111.5|8101.5|8102.3|8092.3|8112.5|8102.5|8099.5|8089.5|232
1684303200000|2023-05-17 06:00:00|8100.8|8090.8|8111.8|8101.8|8111.8|8101.8|8100.8|8090.8|287
1684303500000|2023-05-17 06:05:00|8111.9|8101.9|8113.9|8103.9|8130|8120|8111.9|8101.9|310
1684303800000|2023-05-17 06:10:00|8113.6|8103.6|8119.8|8109.8|8120.5|8110.5|8110.9|8100.9|254
1684304100000|2023-05-17 06:15:00|8119.5|8109.5|8127.3|8117.3|8129.8|8119.8|8119.3|8109.3|248
1684304400000|2023-05-17 06:20:00|8127.1|8117.1|8126.8|8116.8|8127.3|8117.3|8115.9|8105.9|240
1684304700000|2023-05-17 06:25:00|8127|8117|8125.3|8115.3|8130.8|8120.8|8124.3|8114.3|248
1684305000000|2023-05-17 06:30:00|8125.8|8115.8|8129.3|8119.3|8138.8|8128.8|8121.6|8111.6|259
1684305300000|2023-05-17 06:35:00|8128.9|8118.9|8147|8137|8151.3|8141.3|8128.9|8118.9|358
1684305600000|2023-05-17 06:40:00|8147.1|8137.1|8152.9|8142.9|8159.5|8149.5|8146.8|8136.8|288
1684305900000|2023-05-17 06:45:00|8152.5|8142.5|8155.9|8145.9|8159|8149|8150.9|8140.9|254
1684306200000|2023-05-17 06:50:00|8155.8|8145.8|8151.3|8141.3|8158.5|8148.5|8147.6|8137.6|237
1684306500000|2023-05-17 06:55:00|8151|8141|8147.9|8137.9|8151.6|8141.6|8144.4|8134.4|255
1684306800000|2023-05-17 07:00:00|8145.4|8135.4|8151.9|8141.9|8156.9|8146.9|8139|8129|263
1684307100000|2023-05-17 07:05:00|8152.9|8142.9|8155.9|8145.9|8158.4|8148.4|8148.4|8138.4|188
1684307400000|2023-05-17 07:10:00|8155.6|8145.6|8157.6|8147.6|8162.9|8152.9|8149.6|8139.6|219
1684307700000|2023-05-17 07:15:00|8157.9|8147.9|8165.4|8155.4|8169.4|8159.4|8157.9|8147.9|183
1684308000000|2023-05-17 07:20:00|8165.9|8155.9|8147.6|8137.6|8168.4|8158.4|8147.6|8137.6|227
1684308300000|2023-05-17 07:25:00|8147.9|8137.9|8142|8132|8149.1|8139.1|8140.1|8130.1|202
1684308600000|2023-05-17 07:30:00|8141.9|8131.9|8149.1|8139.1|8151.4|8141.4|8138.1|8128.1|214
1684308900000|2023-05-17 07:35:00|8148.9|8138.9|8156.1|8146.1|8159.4|8149.4|8145.4|8135.4|201
1684309200000|2023-05-17 07:40:00|8155.6|8145.6|8155.9|8145.9|8157.6|8147.6|8150.1|8140.1|184
1684309500000|2023-05-17 07:45:00|8156.1|8146.1|8161.4|8151.4|8161.4|8151.4|8152.6|8142.6|169
1684309800000|2023-05-17 07:50:00|8161.9|8151.9|8171.4|8161.4|8175.4|8165.4|8160.6|8150.6|196
1684310100000|2023-05-17 07:55:00|8171.1|8161.1|8164.1|8154.1|8171.1|8161.1|8157.9|8147.9|208
1684310400000|2023-05-17 08:00:00|8164.4|8154.4|8169.6|8159.6|8169.9|8159.9|8151.6|8141.6|229
1684310700000|2023-05-17 08:05:00|8169.9|8159.9|8163.1|8153.1|8175.1|8165.1|8162.1|8152.1|233
1684311000000|2023-05-17 08:10:00|8162.9|8152.9|8169.4|8159.4|8169.6|8159.6|8155.1|8145.1|235
1684311300000|2023-05-17 08:15:00|8169.6|8159.6|8179.6|8169.6|8181.1|8171.1|8164.4|8154.4|209
1684311600000|2023-05-17 08:20:00|8179.4|8169.4|8187.1|8177.1|8190.9|8180.9|8177.1|8167.1|232
1684311900000|2023-05-17 08:25:00|8186.9|8176.9|8190.9|8180.9|8191.9|8181.9|8185.4|8175.4|233
1684312200000|2023-05-17 08:30:00|8188.6|8178.6|8195.1|8185.1|8198.6|8188.6|8187.1|8177.1|182
1684312500000|2023-05-17 08:35:00|8195.4|8185.4|8200.9|8190.9|8210.4|8200.4|8195.4|8185.4|217
1684312800000|2023-05-17 08:40:00|8200.6|8190.6|8202.4|8192.4|8206.1|8196.1|8198.9|8188.9|177
1684313100000|2023-05-17 08:45:00|8202.1|8192.1|8198.4|8188.4|8205.4|8195.4|8198.1|8188.1|135
1684313400000|2023-05-17 08:50:00|8198.6|8188.6|8204.6|8194.6|8204.6|8194.6|8197.1|8187.1|117
1684313700000|2023-05-17 08:55:00|8204.4|8194.4|8215.6|8205.6|8219.6|8209.6|8201.6|8191.6|213
1684314000000|2023-05-17 09:00:00|8215.1|8205.1|8208.6|8198.6|8215.9|8205.9|8203.9|8193.9|224
1684314300000|2023-05-17 09:05:00|8208.4|8198.4|8203.1|8193.1|8211.6|8201.6|8202.6|8192.6|177
1684314600000|2023-05-17 09:10:00|8202.9|8192.9|8207.6|8197.6|8209.1|8199.1|8200.9|8190.9|151
1684314900000|2023-05-17 09:15:00|8207.9|8197.9|8200.9|8190.9|8207.9|8197.9|8200.6|8190.6|159
1684315200000|2023-05-17 09:20:00|8201.6|8191.6|8201.9|8191.9|8202.6|8192.6|8196.9|8186.9|126
1684315500000|2023-05-17 09:25:00|8201.6|8191.6|8200.6|8190.6|8204.4|8194.4|8198.1|8188.1|130
1684315800000|2023-05-17 09:30:00|8200.4|8190.4|8212.6|8202.6|8214.9|8204.9|8199.6|8189.6|144
1684316100000|2023-05-17 09:35:00|8212.9|8202.9|8213.4|8203.4|8213.6|8203.6|8203.4|8193.4|158
1684316400000|2023-05-17 09:40:00|8213.1|8203.1|8215.6|8205.6|8216.9|8206.9|8208.4|8198.4|143
1684316700000|2023-05-17 09:45:00|8217.1|8207.1|8218.4|8208.4|8218.9|8208.9|8212.4|8202.4|99
1684317000000|2023-05-17 09:50:00|8218.6|8208.6|8229.1|8219.1|8230.6|8220.6|8215.4|8205.4|110
1684317300000|2023-05-17 09:55:00|8229.4|8219.4|8228.6|8218.6|8231.6|8221.6|8226.4|8216.4|157
1684317600000|2023-05-17 10:00:00|8229.4|8219.4|8223.4|8213.4|8231.6|8221.6|8218.9|8208.9|194
1684317900000|2023-05-17 10:05:00|8223.1|8213.1|8222.1|8212.1|8231.6|8221.6|8221.4|8211.4|126
1684318200000|2023-05-17 10:10:00|8221.9|8211.9|8227.4|8217.4|8228.4|8218.4|8220.4|8210.4|118
1684318500000|2023-05-17 10:15:00|8227.1|8217.1|8226.6|8216.6|8229.4|8219.4|8223.4|8213.4|117
1684318800000|2023-05-17 10:20:00|8226.4|8216.4|8227.9|8217.9|8230.9|8220.9|8224.6|8214.6|131
1684319100000|2023-05-17 10:25:00|8228.1|8218.1|8229.1|8219.1|8233.6|8223.6|8227.4|8217.4|128
1684319400000|2023-05-17 10:30:00|8229.6|8219.6|8233.4|8223.4|8237.4|8227.4|8228.1|8218.1|182
1684319700000|2023-05-17 10:35:00|8232.6|8222.6|8220.9|8210.9|8232.6|8222.6|8219.1|8209.1|159
1684320000000|2023-05-17 10:40:00|8220.6|8210.6|8221.6|8211.6|8224.1|8214.1|8218.6|8208.6|124
1684320300000|2023-05-17 10:45:00|8221.4|8211.4|8225.4|8215.4|8229.6|8219.6|8220.1|8210.1|147
1684320600000|2023-05-17 10:50:00|8225.1|8215.1|8223.4|8213.4|8228.6|8218.6|8219.6|8209.6|139
1684320900000|2023-05-17 10:55:00|8223.1|8213.1|8218.6|8208.6|8223.4|8213.4|8216.9|8206.9|137
1684321200000|2023-05-17 11:00:00|8219.6|8209.6|8215.1|8205.1|8226.4|8216.4|8214.1|8204.1|151
1684321500000|2023-05-17 11:05:00|8215.6|8205.6|8216.9|8206.9|8224.6|8214.6|8214.6|8204.6|122
1684321800000|2023-05-17 11:10:00|8217.1|8207.1|8213.4|8203.4|8218.6|8208.6|8211.4|8201.4|141
1684322100000|2023-05-17 11:15:00|8213.6|8203.6|8214.9|8204.9|8218.6|8208.6|8212.1|8202.1|185
1684322400000|2023-05-17 11:20:00|8215.6|8205.6|8220.6|8210.6|8222.4|8212.4|8213.6|8203.6|131
1684322700000|2023-05-17 11:25:00|8220.4|8210.4|8216.1|8206.1|8227.4|8217.4|8214.9|8204.9|164
1684323000000|2023-05-17 11:30:00|8215.9|8205.9|8218.9|8208.9|8230.6|8220.6|8215.9|8205.9|223
1684323300000|2023-05-17 11:35:00|8218.6|8208.6|8217.9|8207.9|8219.9|8209.9|8214.9|8204.9|162
1684323600000|2023-05-17 11:40:00|8218.1|8208.1|8230.4|8220.4|8232.1|8222.1|8217.9|8207.9|143
1684323900000|2023-05-17 11:45:00|8230.1|8220.1|8227.6|8217.6|8230.4|8220.4|8223.1|8213.1|141
1684324200000|2023-05-17 11:50:00|8227.4|8217.4|8224.1|8214.1|8227.6|8217.6|8221.6|8211.6|145
1684324500000|2023-05-17 11:55:00|8223.9|8213.9|8224.6|8214.6|8225.6|8215.6|8219.4|8209.4|150
1684324800000|2023-05-17 12:00:00|8224.4|8214.4|8212.1|8202.1|8227.1|8217.1|8208.9|8198.9|250
1684325100000|2023-05-17 12:05:00|8212.4|8202.4|8230.9|8220.9|8231.6|8221.6|8211.9|8201.9|223
1684325400000|2023-05-17 12:10:00|8231.4|8221.4|8227.9|8217.9|8232.1|8222.1|8215.9|8205.9|261
1684325700000|2023-05-17 12:15:00|8228.1|8218.1|8225.6|8215.6|8232.4|8222.4|8222.9|8212.9|243
1684326000000|2023-05-17 12:20:00|8225.9|8215.9|8231.9|8221.9|8238.1|8228.1|8223.6|8213.6|309
1684326300000|2023-05-17 12:25:00|8230.6|8220.6|8237.1|8227.1|8238.6|8228.6|8227.6|8217.6|256
1684326600000|2023-05-17 12:30:00|8237.6|8227.6|8225.6|8215.6|8237.6|8227.6|8223.9|8213.9|247
1684326900000|2023-05-17 12:35:00|8225.4|8215.4|8218.9|8208.9|8226.6|8216.6|8217.9|8207.9|192
1684327200000|2023-05-17 12:40:00|8219.1|8209.1|8221.4|8211.4|8223.6|8213.6|8218.6|8208.6|152
1684327500000|2023-05-17 12:45:00|8221.6|8211.6|8230.1|8220.1|8230.6|8220.6|8217.6|8207.6|251
1684327800000|2023-05-17 12:50:00|8229.9|8219.9|8237.9|8227.9|8238.6|8228.6|8226.4|8216.4|227
1684328100000|2023-05-17 12:55:00|8237.6|8227.6|8235.4|8225.4|8238.9|8228.9|8231.4|8221.4|255
1684328400000|2023-05-17 13:00:00|8234.6|8224.6|8236.9|8226.9|8257.9|8247|8233.9|8221.4|716
1684328700000|2023-05-17 13:05:00|8236.8|8226.8|8264.4|8254.4|8267.6|8257.6|8236.8|8226.8|571
1684329000000|2023-05-17 13:10:00|8264.1|8254.1|8281.4|8271.4|8286.1|8276.1|8263.6|8253.6|589
1684329300000|2023-05-17 13:15:00|8281.1|8271.1|8293.9|8283.9|8307.4|8297.4|8275.4|8265.4|564
1684329600000|2023-05-17 13:20:00|8292.9|8282.9|8323.6|8313.6|8324.4|8314.4|8286.6|8276.6|626
1684329900000|2023-05-17 13:25:00|8323.9|8313.9|8338.9|8328.9|8344.1|8334.1|8320.9|8310.9|622
1684330200000|2023-05-17 13:30:00|8338.1|8328.1|8312.1|8302.1|8342.4|8332.4|8309.1|8299.1|620
1684330500000|2023-05-17 13:35:00|8310.9|8300.9|8306.4|8296.4|8315.9|8305.9|8299.1|8289.1|447
1684330800000|2023-05-17 13:40:00|8305.9|8295.9|8310.4|8300.4|8311.1|8301.1|8297.4|8287.4|437
1684331100000|2023-05-17 13:45:00|8308.9|8298.9|8300.6|8290.6|8309.1|8299.1|8295.9|8285.9|407
1684331400000|2023-05-17 13:50:00|8300.4|8290.4|8290.4|8280.4|8308.4|8298.4|8288.6|8278.6|400
1684331700000|2023-05-17 13:55:00|8291.4|8281.4|8289.4|8279.4|8293.4|8283.4|8284.6|8274.6|395
1684332000000|2023-05-17 14:00:00|8289.6|8279.6|8290.9|8280.9|8296.9|8286.9|8283.6|8273.6|415
1684332300000|2023-05-17 14:05:00|8290.6|8280.6|8299.1|8289.1|8305.9|8295.9|8289.4|8279.4|354
1684332600000|2023-05-17 14:10:00|8299.4|8289.4|8304.9|8294.9|8309.6|8299.6|8297.1|8287.1|353
1684332900000|2023-05-17 14:15:00|8305.1|8295.1|8292.1|8282.1|8308.6|8298.6|8292.1|8282.1|385
1684333200000|2023-05-17 14:20:00|8291.9|8281.9|8306.6|8296.6|8307.9|8297.9|8291.1|8281.1|330
1684333500000|2023-05-17 14:25:00|8306.4|8296.4|8311.6|8301.6|8314.9|8304.9|8303.4|8293.4|292
1684333800000|2023-05-17 14:30:00|8312.9|8302.9|8310.4|8300.4|8316.4|8306.4|8305.9|8295.9|324
1684334100000|2023-05-17 14:35:00|8310.1|8300.1|8303.9|8293.9|8312.6|8302.6|8303.4|8293.4|337
1684334400000|2023-05-17 14:40:00|8303.6|8293.6|8299.1|8289.1|8303.9|8293.9|8296.1|8286.1|282
1684334700000|2023-05-17 14:45:00|8298.4|8288.4|8290.6|8280.6|8302.1|8292.1|8289.9|8279.9|271
1684335000000|2023-05-17 14:50:00|8290.9|8280.9|8287.9|8277.9|8295.4|8285.4|8287.6|8277.6|248
1684335300000|2023-05-17 14:55:00|8287.6|8277.6|8292.4|8282.4|8292.6|8282.6|8284.4|8274.4|274
1684335600000|2023-05-17 15:00:00|8292.6|8282.6|8289.1|8279.1|8292.9|8282.9|8281.6|8271.6|223
1684335900000|2023-05-17 15:05:00|8288.9|8278.9|8290.1|8280.1|8293.4|8283.4|8285.6|8275.6|176
1684336200000|2023-05-17 15:10:00|8290.4|8280.4|8297.1|8287.1|8299.9|8289.9|8290.4|8280.4|160
1684336500000|2023-05-17 15:15:00|8301.1|8291.1|8316.6|8306.6|8325.4|8315.4|8301.1|8291.1|339
1684336800000|2023-05-17 15:20:00|8316.9|8306.9|8309.4|8299.4|8318.4|8308.4|8307.6|8297.6|257
1684337100000|2023-05-17 15:25:00|8309.6|8299.6|8307.1|8297.1|8311.9|8301.9|8304.6|8294.6|229
1684337400000|2023-05-17 15:30:00|8307.6|8297.6|8304.4|8294.4|8309.9|8299.9|8301.6|8291.6|227
1684337700000|2023-05-17 15:35:00|8304.9|8294.9|8309.9|8299.9|8312.6|8302.6|8302.4|8292.4|255
1684338000000|2023-05-17 15:40:00|8310.1|8300.1|8310.4|8300.4|8313.4|8303.4|8304.6|8294.6|287
1684338300000|2023-05-17 15:45:00|8311.4|8301.4|8301.4|8291.4|8315.4|8305.4|8301.4|8291.4|326
1684338600000|2023-05-17 15:50:00|8301.6|8291.6|8296.9|8286.9|8304.4|8294.4|8295.9|8285.9|207
1684338900000|2023-05-17 15:55:00|8297.1|8287.1|8296.1|8286.1|8297.6|8287.6|8291.1|8281.1|158
1684339200000|2023-05-17 16:00:00|8296.6|8286.6|8303.6|8293.6|8304.9|8294.9|8295.4|8285.4|184
1684339500000|2023-05-17 16:05:00|8303.4|8293.4|8303.9|8293.9|8305.1|8295.1|8300.1|8290.1|173
1684339800000|2023-05-17 16:10:00|8303.6|8293.6|8313.9|8303.9|8314.1|8304.1|8303.6|8293.6|165
1684340100000|2023-05-17 16:15:00|8313.4|8303.4|8307.1|8297.1|8314.6|8304.6|8304.9|8294.9|151
1684340400000|2023-05-17 16:20:00|8307.9|8297.9|8304.9|8294.9|8309.6|8299.6|8302.9|8292.9|105
1684340700000|2023-05-17 16:25:00|8305.1|8295.1|8306.9|8296.9|8307.4|8297.4|8301.6|8291.6|122
1684341000000|2023-05-17 16:30:00|8306.6|8296.6|8304.9|8294.9|8310.1|8300.1|8303.6|8293.6|145
1684341300000|2023-05-17 16:35:00|8305.1|8295.1|8305.6|8295.6|8308.4|8298.4|8301.9|8291.9|109
1684341600000|2023-05-17 16:40:00|8305.4|8295.4|8312.9|8302.9|8312.9|8302.9|8304.1|8294.1|103
1684341900000|2023-05-17 16:45:00|8313.6|8303.6|8314.6|8304.6|8319.1|8309.1|8312.4|8302.4|185
1684342200000|2023-05-17 16:50:00|8314.4|8304.4|8313.4|8303.4|8315.9|8305.9|8310.4|8300.4|180
1684342500000|2023-05-17 16:55:00|8313.6|8303.6|8309.4|8299.4|8316.4|8306.4|8306.9|8296.9|296
1684342800000|2023-05-17 17:00:00|8309.9|8299.9|8312|8302|8316|8306|8306.1|8296.1|121
1684343100000|2023-05-17 17:05:00|8311.9|8301.9|8307.4|8297.4|8314.8|8304.8|8306.1|8296.1|145
1684343400000|2023-05-17 17:10:00|8307.1|8297.1|8306.5|8296.5|8309|8299|8304.9|8294.9|89
1684343700000|2023-05-17 17:15:00|8306.1|8296.1|8301.8|8291.8|8306.1|8296.1|8300.5|8290.5|74
1684344000000|2023-05-17 17:20:00|8301.9|8291.9|8305.4|8295.4|8305.5|8295.5|8301.5|8291.5|52
1684344300000|2023-05-17 17:25:00|8305.8|8295.8|8308.3|8298.3|8309.1|8299.1|8305|8295|86
1684344600000|2023-05-17 17:30:00|8308.5|8298.5|8311.3|8301.3|8311.6|8301.6|8307.8|8297.8|92
1684344900000|2023-05-17 17:35:00|8311.5|8301.5|8312|8302|8313.8|8303.8|8310.3|8300.3|48
1684345200000|2023-05-17 17:40:00|8312.1|8302.1|8312.3|8302.3|8314.5|8304.5|8311.5|8301.5|86
1684345500000|2023-05-17 17:45:00|8312.5|8302.5|8313|8303|8314|8304|8311.5|8301.5|70
1684345800000|2023-05-17 17:50:00|8312.8|8302.8|8308.5|8298.5|8312.9|8302.9|8307.5|8297.5|94
1684346100000|2023-05-17 17:55:00|8308.9|8298.9|8316.6|8296.6|8316.6|8299.4|8308.9|8292.4|26
1684368000000|2023-05-18 00:00:00|8296|8286|8293.4|8283.4|8301.1|8288|8293.4|8278.6|31
1684368300000|2023-05-18 00:05:00|8293.8|8283.8|8295.8|8285.8|8298.8|8288.8|8293.3|8283.3|51
1684368600000|2023-05-18 00:10:00|8295.5|8285.5|8295.8|8285.8|8296.3|8286.3|8295|8285|32
1684368900000|2023-05-18 00:15:00|8296|8286|8296.5|8286.5|8297.1|8287.1|8294.1|8284.1|40
1684369200000|2023-05-18 00:20:00|8296.8|8286.8|8297.3|8287.3|8298.4|8288.4|8294.9|8284.9|48
1684369500000|2023-05-18 00:25:00|8297.5|8287.5|8298.5|8288.5|8299.5|8289.5|8297.1|8287.1|41
1684369800000|2023-05-18 00:30:00|8298.3|8288.3|8297|8287|8298.3|8288.3|8295|8285|39
1684370100000|2023-05-18 00:35:00|8297.3|8287.3|8298.4|8288.4|8301.4|8291.4|8296.1|8286.1|39
1684370400000|2023-05-18 00:40:00|8298.3|8288.3|8297|8287|8299.1|8289.1|8296.1|8286.1|40
1684370700000|2023-05-18 00:45:00|8297.3|8287.3|8296.4|8286.4|8299.3|8289.3|8295.3|8285.3|48
1684371000000|2023-05-18 00:50:00|8296.8|8286.8|8294.8|8284.8|8298.4|8288.4|8294.1|8284.1|77
1684371300000|2023-05-18 00:55:00|8294.9|8284.9|8292.3|8282.3|8294.9|8284.9|8291.6|8281.6|44
1684371600000|2023-05-18 01:00:00|8292.9|8282.9|8295.5|8285.5|8301.4|8291.4|8288.5|8278.5|348
1684371900000|2023-05-18 01:05:00|8295.3|8285.3|8288|8278|8296.5|8286.5|8284.1|8274.1|226
1684372200000|2023-05-18 01:10:00|8288.3|8278.3|8282|8272|8291.6|8281.6|8280.6|8270.6|302
1684372500000|2023-05-18 01:15:00|8282.4|8272.4|8284.3|8274.3|8288.9|8278.9|8282.1|8272.1|294
1684372800000|2023-05-18 01:20:00|8284.5|8274.5|8298.3|8288.3|8298.3|8288.3|8284.5|8274.5|198
1684373100000|2023-05-18 01:25:00|8298.5|8288.5|8283|8273|8299.6|8289.6|8282.5|8272.5|189
1684373400000|2023-05-18 01:30:00|8282.8|8272.8|8275.5|8265.5|8284.3|8274.3|8273.3|8263.3|368
1684373700000|2023-05-18 01:35:00|8275.8|8265.8|8274.5|8264.5|8282.6|8272.6|8272.3|8262.3|327
1684374000000|2023-05-18 01:40:00|8274.8|8264.8|8275.3|8265.3|8277.3|8267.3|8268.8|8258.8|270
1684374300000|2023-05-18 01:45:00|8274.9|8264.9|8282.3|8272.3|8283|8273|8271.3|8261.3|225
1684374600000|2023-05-18 01:50:00|8282|8272|8285.4|8275.4|8286.1|8276.1|8280.9|8270.9|272
1684374900000|2023-05-18 01:55:00|8285.1|8275.1|8288.4|8278.4|8291.4|8281.4|8280.9|8270.9|238
1684375200000|2023-05-18 02:00:00|8288|8278|8289.8|8279.8|8294.9|8284.9|8286.8|8276.8|259
1684375500000|2023-05-18 02:05:00|8290.1|8280.1|8296.4|8286.4|8296.9|8286.9|8290.1|8280.1|194
1684375800000|2023-05-18 02:10:00|8296.9|8286.9|8299.4|8289.4|8300.9|8290.9|8291.9|8281.9|215
1684376100000|2023-05-18 02:15:00|8299.6|8289.6|8301.8|8291.8|8302|8292|8297.9|8287.9|125
1684376400000|2023-05-18 02:20:00|8302|8292|8306.1|8296.1|8313.4|8303.4|8301.4|8291.4|156
1684376700000|2023-05-18 02:25:00|8306.4|8296.4|8299.4|8289.4|8307.3|8297.3|8297.9|8287.9|111
1684377000000|2023-05-18 02:30:00|8299.6|8289.6|8298.3|8288.3|8309.9|8299.9|8296.9|8286.9|275
1684377300000|2023-05-18 02:35:00|8298.6|8288.6|8294.9|8284.9|8301.1|8291.1|8293.5|8283.5|184
1684377600000|2023-05-18 02:40:00|8295.1|8285.1|8302.4|8292.4|8303.4|8293.4|8295.1|8285.1|173
1684377900000|2023-05-18 02:45:00|8302.1|8292.1|8314.1|8304.1|8314.9|8304.9|8301.5|8291.5|187
1684378200000|2023-05-18 02:50:00|8314.4|8304.4|8319|8309|8321.6|8311.6|8312|8302|201
1684378500000|2023-05-18 02:55:00|8318.9|8308.9|8317|8307|8320.5|8310.5|8316.1|8306.1|203
1684378800000|2023-05-18 03:00:00|8317.3|8307.3|8323.1|8313.1|8326.3|8316.3|8317|8307|241
1684379100000|2023-05-18 03:05:00|8323.4|8313.4|8317.9|8307.9|8325.3|8315.3|8312.3|8302.3|204
1684379400000|2023-05-18 03:10:00|8317.6|8307.6|8314.3|8304.3|8326.3|8316.3|8312.3|8302.3|163
1684379700000|2023-05-18 03:15:00|8314.8|8304.8|8314.9|8304.9|8317.1|8307.1|8308.9|8298.9|185
1684380000000|2023-05-18 03:20:00|8314.8|8304.8|8320.8|8310.8|8323.6|8313.6|8311.3|8301.3|210
1684380300000|2023-05-18 03:25:00|8320.6|8310.6|8315.9|8305.9|8322.1|8312.1|8314|8304|206
1684380600000|2023-05-18 03:30:00|8315.6|8305.6|8313.1|8303.1|8315.9|8305.9|8312.4|8302.4|67
1684380900000|2023-05-18 03:35:00|8313|8303|8312.9|8302.9|8316.4|8306.4|8311.5|8301.5|58
1684381200000|2023-05-18 03:40:00|8312.6|8302.6|8312.1|8302.1|8315.5|8305.5|8310.8|8300.8|43
1684381500000|2023-05-18 03:45:00|8312.4|8302.4|8306|8296|8313.1|8303.1|8306|8296|55
1684381800000|2023-05-18 03:50:00|8305.9|8295.9|8306.3|8296.3|8308.5|8298.5|8305.4|8295.4|41
1684382100000|2023-05-18 03:55:00|8306.5|8296.5|8307.8|8297.8|8309|8299|8306.3|8296.3|55
1684382400000|2023-05-18 04:00:00|8308.1|8298.1|8302.3|8292.3|8308.6|8298.6|8300|8290|102
1684382700000|2023-05-18 04:05:00|8302|8292|8302.3|8292.3|8302.4|8292.4|8299.5|8289.5|52
1684383000000|2023-05-18 04:10:00|8302.1|8292.1|8299.4|8289.4|8302.5|8292.5|8299|8289|36
1684383300000|2023-05-18 04:15:00|8299.3|8289.3|8304.3|8294.3|8306|8296|8299.1|8289.1|53
1684383600000|2023-05-18 04:20:00|8304.1|8294.1|8303|8293|8304.5|8294.5|8301|8291|37
1684383900000|2023-05-18 04:25:00|8302.9|8292.9|8304|8294|8305|8295|8301.3|8291.3|62
1684384200000|2023-05-18 04:30:00|8304.3|8294.3|8300.5|8290.5|8304.5|8294.5|8298.9|8288.9|34
1684384500000|2023-05-18 04:35:00|8300.8|8290.8|8297|8287|8301|8291|8295.4|8285.4|47
1684384800000|2023-05-18 04:40:00|8296.9|8286.9|8295.8|8285.8|8298|8288|8295.8|8285.8|44
1684385100000|2023-05-18 04:45:00|8296|8286|8295.9|8285.9|8296|8286|8292|8282|49
1684385400000|2023-05-18 04:50:00|8295.5|8285.5|8298.8|8288.8|8299.9|8289.9|8293.3|8283.3|53
1684385700000|2023-05-18 04:55:00|8298.5|8288.5|8293.8|8283.8|8298.5|8288.5|8293.3|8283.3|41
1684386000000|2023-05-18 05:00:00|8293.5|8283.5|8293.4|8283.4|8296.5|8286.5|8291.9|8281.9|97
1684386300000|2023-05-18 05:05:00|8293.5|8283.5|8287.6|8277.6|8294.5|8284.5|8287.4|8277.4|104
1684386600000|2023-05-18 05:10:00|8287.1|8277.1|8286|8276|8288.8|8278.8|8281.6|8271.6|126
1684386900000|2023-05-18 05:15:00|8285.8|8275.8|8283.8|8273.8|8286.3|8276.3|8280.4|8270.4|115
1684387200000|2023-05-18 05:20:00|8284.1|8274.1|8275.6|8265.6|8286|8276|8274.6|8264.6|145
1684387500000|2023-05-18 05:25:00|8275.4|8265.4|8279.8|8269.8|8282.3|8272.3|8274.6|8264.6|134
1684387800000|2023-05-18 05:30:00|8280|8270|8273.3|8263.3|8281.5|8271.5|8266.8|8256.8|429
1684388100000|2023-05-18 05:35:00|8273.4|8263.4|8276|8266|8288.1|8278.1|8270.6|8260.6|380
1684388400000|2023-05-18 05:40:00|8276.3|8266.3|8269.3|8259.3|8280.1|8270.1|8267.6|8257.6|323
1684388700000|2023-05-18 05:45:00|8269.1|8259.1|8260.6|8250.6|8275.4|8265.4|8260.6|8250.6|229
1684389000000|2023-05-18 05:50:00|8260.5|8250.5|8267.9|8257.9|8268.8|8258.8|8258.5|8248.5|261
1684389300000|2023-05-18 05:55:00|8267.6|8257.6|8268.3|8258.3|8270.8|8260.8|8264.9|8254.9|216
1684389600000|2023-05-18 06:00:00|8268|8258|8277|8267|8281.5|8271.5|8267.6|8257.6|306
1684389900000|2023-05-18 06:05:00|8277.3|8267.3|8276.4|8266.4|8282|8272|8276|8266|235
1684390200000|2023-05-18 06:10:00|8276.9|8266.9|8275.8|8265.8|8278.9|8268.9|8271.5|8261.5|237
1684390500000|2023-05-18 06:15:00|8275.6|8265.6|8276.6|8266.6|8281.5|8271.5|8274.3|8264.3|199
1684390800000|2023-05-18 06:20:00|8276.9|8266.9|8292.3|8282.3|8294.3|8284.3|8276.9|8266.9|306
1684391100000|2023-05-18 06:25:00|8292.5|8282.5|8297.3|8287.3|8298.4|8288.4|8290.5|8280.5|282
1684391400000|2023-05-18 06:30:00|8297.6|8287.6|8292.8|8282.8|8299.8|8289.8|8291.8|8281.8|243
1684391700000|2023-05-18 06:35:00|8293|8283|8300.6|8290.6|8302.9|8292.9|8292.8|8282.8|236
1684392000000|2023-05-18 06:40:00|8300.4|8290.4|8297.3|8287.3|8301.4|8291.4|8295.8|8285.8|199
1684392300000|2023-05-18 06:45:00|8297|8287|8291.5|8281.5|8298.8|8288.8|8288.3|8278.3|219
1684392600000|2023-05-18 06:50:00|8291.3|8281.3|8283.8|8273.8|8291.3|8281.3|8283|8273|214
1684392900000|2023-05-18 06:55:00|8282.4|8272.4|8280.4|8270.4|8286.9|8276.9|8278.9|8268.9|199
1684393200000|2023-05-18 07:00:00|8277.4|8267.4|8267.6|8257.6|8283.1|8273.1|8266.6|8256.6|248
1684393500000|2023-05-18 07:05:00|8267.9|8257.9|8262.4|8252.4|8272.9|8262.9|8262.4|8252.4|195
1684393800000|2023-05-18 07:10:00|8264.6|8254.6|8262.9|8252.9|8265.6|8255.6|8260.4|8250.4|174
1684394100000|2023-05-18 07:15:00|8262.6|8252.6|8260.9|8250.9|8264.9|8254.9|8260.6|8250.6|139
1684394400000|2023-05-18 07:20:00|8261.1|8251.1|8258.4|8248.4|8263.9|8253.9|8252.9|8242.9|180
1684394700000|2023-05-18 07:25:00|8258.1|8248.1|8260.1|8250.1|8264.6|8254.6|8256.9|8246.9|131
1684395000000|2023-05-18 07:30:00|8259.9|8249.9|8251.1|8241.1|8260.6|8250.6|8247.6|8237.6|156
1684395300000|2023-05-18 07:35:00|8250.9|8240.9|8257.6|8247.6|8261.1|8251.1|8242.4|8232.4|212
1684395600000|2023-05-18 07:40:00|8257.9|8247.9|8259.1|8249.1|8264.6|8254.6|8255.9|8245.9|146
1684395900000|2023-05-18 07:45:00|8259.4|8249.4|8277.1|8267.1|8278.1|8268.1|8257.6|8247.6|150
1684396200000|2023-05-18 07:50:00|8277.4|8267.4|8276.6|8266.6|8292.1|8282.1|8276.6|8266.6|170
1684396500000|2023-05-18 07:55:00|8276.4|8266.4|8264.4|8254.4|8276.4|8266.4|8256.9|8246.9|273
1684396800000|2023-05-18 08:00:00|8264.6|8254.6|8253.6|8243.6|8265.6|8255.6|8247.9|8237.9|247
1684397100000|2023-05-18 08:05:00|8253.9|8243.9|8254.4|8244.4|8263.6|8253.6|8248.4|8238.4|209
1684397400000|2023-05-18 08:10:00|8254.1|8244.1|8241.6|8231.6|8254.1|8244.1|8240.6|8230.6|146
1684397700000|2023-05-18 08:15:00|8241.4|8231.4|8248.6|8238.6|8252.9|8242.9|8239.6|8229.6|158
1684398000000|2023-05-18 08:20:00|8248.4|8238.4|8243.6|8233.6|8253.1|8243.1|8243.6|8233.6|159
1684398300000|2023-05-18 08:25:00|8243.9|8233.9|8248.4|8238.4|8256.6|8246.6|8243.9|8233.9|154
1684398600000|2023-05-18 08:30:00|8248.1|8238.1|8242.9|8232.9|8248.6|8238.6|8241.4|8231.4|142
1684398900000|2023-05-18 08:35:00|8243.1|8233.1|8242.9|8232.9|8247.6|8237.6|8241.9|8231.9|134
1684399200000|2023-05-18 08:40:00|8243.1|8233.1|8250.9|8240.9|8255.9|8245.9|8241.6|8231.6|147
1684399500000|2023-05-18 08:45:00|8250.6|8240.6|8245.6|8235.6|8252.9|8242.9|8245.1|8235.1|107
1684399800000|2023-05-18 08:50:00|8245.9|8235.9|8243.4|8233.4|8247.6|8237.6|8242.4|8232.4|132
1684400100000|2023-05-18 08:55:00|8243.6|8233.6|8244.4|8234.4|8246.9|8236.9|8240.6|8230.6|109
1684400400000|2023-05-18 09:00:00|8244.1|8234.1|8245.4|8235.4|8246.1|8236.1|8240.4|8230.4|128
1684400700000|2023-05-18 09:05:00|8245.6|8235.6|8257.1|8247.1|8257.4|8247.4|8245.6|8235.6|131
1684401000000|2023-05-18 09:10:00|8256.9|8246.9|8253.1|8243.1|8259.1|8249.1|8252.4|8242.4|105
1684401300000|2023-05-18 09:15:00|8252.9|8242.9|8241.9|8231.9|8253.6|8243.6|8240.4|8230.4|114
1684401600000|2023-05-18 09:20:00|8241.6|8231.6|8239.4|8229.4|8245.9|8235.9|8238.4|8228.4|97
1684401900000|2023-05-18 09:25:00|8239.1|8229.1|8239.4|8229.4|8241.4|8231.4|8234.9|8224.9|110
1684402200000|2023-05-18 09:30:00|8239.6|8229.6|8237.1|8227.1|8241.9|8231.9|8235.9|8225.9|121
1684402500000|2023-05-18 09:35:00|8237.6|8227.6|8233.9|8223.9|8241.6|8231.6|8232.6|8222.6|98
1684402800000|2023-05-18 09:40:00|8233.6|8223.6|8233.1|8223.1|8235.1|8225.1|8228.9|8218.9|118
1684403100000|2023-05-18 09:45:00|8233.4|8223.4|8235.1|8225.1|8236.6|8226.6|8230.4|8220.4|129
1684403400000|2023-05-18 09:50:00|8234.9|8224.9|8240.1|8230.1|8240.4|8230.4|8233.9|8223.9|113
1684403700000|2023-05-18 09:55:00|8240.4|8230.4|8233.9|8223.9|8241.4|8231.4|8233.6|8223.6|91
1684404000000|2023-05-18 10:00:00|8234.1|8224.1|8233.9|8223.9|8236.4|8226.4|8232.1|8222.1|96
1684404300000|2023-05-18 10:05:00|8234.1|8224.1|8235.6|8225.6|8238.9|8228.9|8229.6|8219.6|81
1684404600000|2023-05-18 10:10:00|8235.9|8225.9|8232.4|8222.4|8238.4|8228.4|8232.1|8222.1|90
1684404900000|2023-05-18 10:15:00|8232.1|8222.1|8231.9|8221.9|8237.6|8227.6|8231.1|8221.1|104
1684405200000|2023-05-18 10:20:00|8231.6|8221.6|8241.4|8231.4|8243.4|8233.4|8231.1|8221.1|96
1684405500000|2023-05-18 10:25:00|8241.1|8231.1|8237.1|8227.1|8244.1|8234.1|8236.1|8226.1|116
1684405800000|2023-05-18 10:30:00|8237.4|8227.4|8235.6|8225.6|8240.6|8230.6|8233.9|8223.9|98
1684406100000|2023-05-18 10:35:00|8235.4|8225.4|8246.9|8236.9|8247.4|8237.4|8234.9|8224.9|86
1684406400000|2023-05-18 10:40:00|8246.6|8236.6|8241.1|8231.1|8246.6|8236.6|8240.6|8230.6|69
1684406700000|2023-05-18 10:45:00|8241.4|8231.4|8249.6|8239.6|8252.6|8242.6|8241.4|8231.4|118
1684407000000|2023-05-18 10:50:00|8249.4|8239.4|8251.4|8241.4|8253.6|8243.6|8246.9|8236.9|114
1684407300000|2023-05-18 10:55:00|8251.1|8241.1|8248.4|8238.4|8253.1|8243.1|8247.9|8237.9|97
1684407600000|2023-05-18 11:00:00|8248.1|8238.1|8249.1|8239.1|8254.4|8244.4|8248.1|8238.1|148
1684407900000|2023-05-18 11:05:00|8248.9|8238.9|8241.1|8231.1|8249.1|8239.1|8237.9|8227.9|98
1684408200000|2023-05-18 11:10:00|8241.4|8231.4|8243.9|8233.9|8245.4|8235.4|8241.4|8231.4|106
1684408500000|2023-05-18 11:15:00|8243.6|8233.6|8242.1|8232.1|8244.4|8234.4|8239.4|8229.4|88
1684408800000|2023-05-18 11:20:00|8241.9|8231.9|8232.4|8222.4|8242.6|8232.6|8231.9|8221.9|81
1684409100000|2023-05-18 11:25:00|8232.1|8222.1|8234.1|8224.1|8238.1|8228.1|8228.4|8218.4|159
1684409400000|2023-05-18 11:30:00|8233.9|8223.9|8225.9|8215.9|8234.9|8224.9|8220.6|8210.6|226
1684409700000|2023-05-18 11:35:00|8225.6|8215.6|8227.4|8217.4|8230.9|8220.9|8222.9|8212.9|184
1684410000000|2023-05-18 11:40:00|8226.4|8216.4|8231.1|8221.1|8236.6|8226.6|8225.9|8215.9|107
1684410300000|2023-05-18 11:45:00|8231.4|8221.4|8232.1|8222.1|8234.1|8224.1|8230.6|8220.6|98
1684410600000|2023-05-18 11:50:00|8232.4|8222.4|8223.9|8213.9|8232.9|8222.9|8221.6|8211.6|120
1684410900000|2023-05-18 11:55:00|8224.1|8214.1|8212.9|8202.9|8224.9|8214.9|8210.9|8200.9|167
1684411200000|2023-05-18 12:00:00|8213.1|8203.1|8220.4|8210.4|8225.1|8215.1|8213.1|8203.1|201
1684411500000|2023-05-18 12:05:00|8220.6|8210.6|8217.9|8207.9|8221.1|8211.1|8216.4|8206.4|125
1684411800000|2023-05-18 12:10:00|8218.1|8208.1|8229.9|8219.9|8235.1|8225.1|8218.1|8208.1|247
1684412100000|2023-05-18 12:15:00|8230.1|8220.1|8219.9|8209.9|8233.1|8223.1|8219.9|8209.9|207
1684412400000|2023-05-18 12:20:00|8219.1|8209.1|8216.1|8206.1|8224.4|8214.4|8215.4|8205.4|156
1684412700000|2023-05-18 12:25:00|8216.4|8206.4|8217.9|8207.9|8220.6|8210.6|8216.4|8206.4|110
1684413000000|2023-05-18 12:30:00|8217.6|8207.6|8205.3|8195.3|8223.3|8213.3|8200|8190|381
1684413300000|2023-05-18 12:35:00|8204|8194|8211.9|8201.9|8220.1|8210.1|8203.8|8193.8|309
1684413600000|2023-05-18 12:40:00|8211.6|8201.6|8211.9|8201.9|8218.4|8208.4|8210.6|8200.6|216
1684413900000|2023-05-18 12:45:00|8212.1|8202.1|8206.9|8196.9|8223.9|8213.9|8206.9|8196.9|258
1684414200000|2023-05-18 12:50:00|8206.6|8196.6|8203.6|8193.6|8211.4|8201.4|8199.4|8189.4|329
1684414500000|2023-05-18 12:55:00|8203.9|8193.9|8194.1|8184.1|8205.1|8195.1|8189.6|8179.6|288
1684414800000|2023-05-18 13:00:00|8193.9|8183.9|8198.3|8188.3|8207.4|8197.4|8189|8179|717
1684415100000|2023-05-18 13:05:00|8197.6|8187.6|8204.6|8194.6|8207.1|8197.1|8195.1|8185.1|508
1684415400000|2023-05-18 13:10:00|8205.1|8195.1|8180.9|8170.9|8207.9|8197.9|8179.1|8169.1|451
1684415700000|2023-05-18 13:15:00|8180.6|8170.6|8175.6|8165.6|8194.9|8184.9|8168.4|8158.4|489
1684416000000|2023-05-18 13:20:00|8175.9|8165.9|8181.9|8171.9|8185.4|8175.4|8173.9|8163.9|389
1684416300000|2023-05-18 13:25:00|8182.4|8172.4|8183.9|8173.9|8188.1|8178.1|8180.6|8170.6|279
1684416600000|2023-05-18 13:30:00|8184.1|8174.1|8158.1|8148.1|8184.4|8174.4|8157.1|8147.1|452
1684416900000|2023-05-18 13:35:00|8157.4|8147.4|8166.9|8156.9|8169.1|8159.1|8148.9|8138.9|483
1684417200000|2023-05-18 13:40:00|8166.6|8156.6|8169.9|8159.9|8186.4|8176.4|8163.4|8153.4|453
1684417500000|2023-05-18 13:45:00|8170.1|8160.1|8164.4|8154.4|8176.9|8166.9|8158.6|8148.6|406
1684417800000|2023-05-18 13:50:00|8164.1|8154.1|8171.9|8161.9|8171.9|8161.9|8159.6|8149.6|378
1684418100000|2023-05-18 13:55:00|8171.6|8161.6|8181.1|8171.1|8181.4|8171.4|8165.4|8155.4|308
1684418400000|2023-05-18 14:00:00|8181.6|8171.6|8163.6|8153.6|8186.6|8176.6|8161.9|8151.9|425
1684418700000|2023-05-18 14:05:00|8163.9|8153.9|8174.1|8164.1|8180.6|8170.6|8163.1|8153.1|330
1684419000000|2023-05-18 14:10:00|8174.4|8164.4|8180.9|8170.9|8188.1|8178.1|8172.9|8162.9|294
1684419300000|2023-05-18 14:15:00|8181.1|8171.1|8187.4|8177.4|8189.6|8179.6|8176.6|8166.6|292
1684419600000|2023-05-18 14:20:00|8187.6|8177.6|8183.4|8173.4|8192.9|8182.9|8181.4|8171.4|315
1684419900000|2023-05-18 14:25:00|8183.1|8173.1|8199.6|8189.6|8200.9|8190.9|8181.1|8171.1|299
1684420200000|2023-05-18 14:30:00|8200.1|8190.1|8191.4|8181.4|8203.9|8193.9|8188.9|8178.9|297
1684420500000|2023-05-18 14:35:00|8193.4|8183.4|8187.4|8177.4|8197.9|8187.9|8184.4|8174.4|257
1684420800000|2023-05-18 14:40:00|8187.1|8177.1|8181.4|8171.4|8187.1|8177.1|8176.6|8166.6|281
1684421100000|2023-05-18 14:45:00|8181.1|8171.1|8187.9|8177.9|8190.9|8180.9|8177.9|8167.9|270
1684421400000|2023-05-18 14:50:00|8187.6|8177.6|8183.9|8173.9|8188.9|8178.9|8177.6|8167.6|253
1684421700000|2023-05-18 14:55:00|8184.1|8174.1|8180.1|8170.1|8185.9|8175.9|8179.6|8169.6|248
1684422000000|2023-05-18 15:00:00|8180.4|8170.4|8186.4|8176.4|8187.1|8177.1|8177.6|8167.6|205
1684422300000|2023-05-18 15:05:00|8186.1|8176.1|8185.4|8175.4|8186.9|8176.9|8178.4|8168.4|179
1684422600000|2023-05-18 15:10:00|8185.1|8175.1|8182.4|8172.4|8185.9|8175.9|8178.4|8168.4|227
1684422900000|2023-05-18 15:15:00|8181.9|8171.9|8172.4|8162.4|8185.6|8175.6|8167.9|8157.9|232
1684423200000|2023-05-18 15:20:00|8172.1|8162.1|8168.1|8158.1|8173.9|8163.9|8165.4|8155.4|200
1684423500000|2023-05-18 15:25:00|8168.4|8158.4|8183.4|8173.4|8183.4|8173.4|8168.4|8158.4|204
1684423800000|2023-05-18 15:30:00|8182.9|8172.9|8177.6|8167.6|8183.6|8173.6|8177.1|8167.1|215
1684424100000|2023-05-18 15:35:00|8177.9|8167.9|8179.1|8169.1|8183.1|8173.1|8174.6|8164.6|175
1684424400000|2023-05-18 15:40:00|8179.4|8169.4|8180.9|8170.9|8182.6|8172.6|8174.9|8164.9|167
1684424700000|2023-05-18 15:45:00|8181.1|8171.1|8178.1|8168.1|8183.9|8173.9|8171.9|8161.9|184
1684425000000|2023-05-18 15:50:00|8178.4|8168.4|8172.1|8162.1|8178.4|8168.4|8171.1|8161.1|232
1684425300000|2023-05-18 15:55:00|8171.9|8161.9|8173.9|8163.9|8178.9|8168.9|8171.6|8161.6|214
1684425600000|2023-05-18 16:00:00|8174.1|8164.1|8183.4|8173.4|8184.4|8174.4|8174.1|8164.1|182
1684425900000|2023-05-18 16:05:00|8183.6|8173.6|8183.1|8173.1|8185.4|8175.4|8179.9|8169.9|149
1684426200000|2023-05-18 16:10:00|8183.4|8173.4|8176.9|8166.9|8185.1|8175.1|8175.9|8165.9|196
1684426500000|2023-05-18 16:15:00|8176.6|8166.6|8172.6|8162.6|8179.4|8169.4|8172.6|8162.6|165
1684426800000|2023-05-18 16:20:00|8172.9|8162.9|8166.4|8156.4|8174.9|8164.9|8164.4|8154.4|190
1684427100000|2023-05-18 16:25:00|8166.1|8156.1|8164.9|8154.9|8166.9|8156.9|8159.9|8149.9|204
1684427400000|2023-05-18 16:30:00|8165.1|8155.1|8165.9|8155.9|8168.1|8158.1|8163.1|8153.1|162
1684427700000|2023-05-18 16:35:00|8165.6|8155.6|8160.6|8150.6|8169.1|8159.1|8160.1|8150.1|159
1684428000000|2023-05-18 16:40:00|8160.9|8150.9|8162.1|8152.1|8164.9|8154.9|8159.1|8149.1|153
1684428300000|2023-05-18 16:45:00|8162.4|8152.4|8163.6|8153.6|8165.9|8155.9|8161.1|8151.1|143
1684428600000|2023-05-18 16:50:00|8163.4|8153.4|8166.9|8156.9|8167.4|8157.4|8162.1|8152.1|133
1684428900000|2023-05-18 16:55:00|8167.1|8157.1|8167.3|8157.3|8171|8161|8164.8|8154.8|273
1684429200000|2023-05-18 17:00:00|8168.1|8158.1|8166.6|8156.6|8171|8161|8165.4|8155.4|123
1684429500000|2023-05-18 17:05:00|8166.1|8156.1|8165.1|8155.1|8168.8|8158.8|8164.1|8154.1|116
1684429800000|2023-05-18 17:10:00|8164.9|8154.9|8162.6|8152.6|8165.8|8155.8|8161.9|8151.9|101
1684430100000|2023-05-18 17:15:00|8163|8153|8164.3|8154.3|8164.5|8154.5|8161.8|8151.8|50
1684430400000|2023-05-18 17:20:00|8164.1|8154.1|8168.3|8158.3|8169.9|8159.9|8164.1|8154.1|74
1684430700000|2023-05-18 17:25:00|8168|8158|8164.5|8154.5|8169.4|8159.4|8163.3|8153.3|142
1684431000000|2023-05-18 17:30:00|8164.6|8154.6|8165|8155|8167.8|8157.8|8164|8154|154
1684431300000|2023-05-18 17:35:00|8164.8|8154.8|8160.5|8150.5|8164.8|8154.8|8160|8150|52
1684431600000|2023-05-18 17:40:00|8160.1|8150.1|8160.9|8150.9|8162.5|8152.5|8159.6|8149.6|89
1684431900000|2023-05-18 17:45:00|8160.3|8150.3|8164.5|8154.5|8164.9|8154.9|8159.8|8149.8|113
1684432200000|2023-05-18 17:50:00|8164.1|8154.1|8164.4|8154.4|8164.6|8154.6|8163.5|8153.5|63
1684432500000|2023-05-18 17:55:00|8164.3|8154.3|8167.1|8147.1|8169.4|8154.4|8163.8|8145.9|22
1684454400000|2023-05-19 00:00:00|8180.5|8170.5|8183.9|8173.9|8188.8|8178.8|8179.5|8169.5|47
1684454700000|2023-05-19 00:05:00|8183.6|8173.6|8180.9|8170.9|8185.1|8175.1|8177.8|8167.8|84
1684455000000|2023-05-19 00:10:00|8181.1|8171.1|8183.3|8173.3|8185.1|8175.1|8180.6|8170.6|66
1684455300000|2023-05-19 00:15:00|8183.5|8173.5|8182|8172|8185|8175|8181.8|8171.8|77
1684455600000|2023-05-19 00:20:00|8182.3|8172.3|8186.5|8176.5|8187.3|8177.3|8182.3|8172.3|63
1684455900000|2023-05-19 00:25:00|8186.6|8176.6|8187.3|8177.3|8189.9|8179.9|8185.9|8175.9|92
1684456200000|2023-05-19 00:30:00|8187|8177|8187.8|8177.8|8190|8180|8186|8176|51
1684456500000|2023-05-19 00:35:00|8188|8178|8187.3|8177.3|8189|8179|8186.8|8176.8|47
1684456800000|2023-05-19 00:40:00|8187.5|8177.5|8186.5|8176.5|8188|8178|8186.3|8176.3|29
1684457100000|2023-05-19 00:45:00|8186.3|8176.3|8184|8174|8187|8177|8183.1|8173.1|54
1684457400000|2023-05-19 00:50:00|8183.8|8173.8|8189.5|8179.5|8190|8180|8183.3|8173.3|56
1684457700000|2023-05-19 00:55:00|8189.9|8179.9|8182.3|8172.3|8190.3|8180.3|8182|8172|65
1684458000000|2023-05-19 01:00:00|8182|8172|8193.3|8183.3|8196.5|8186.5|8178.6|8168.6|476
1684458300000|2023-05-19 01:05:00|8193.4|8183.4|8192|8182|8195.6|8185.6|8187.6|8177.6|276
1684458600000|2023-05-19 01:10:00|8191.9|8181.9|8185.5|8175.5|8195.4|8185.4|8185|8175|329
1684458900000|2023-05-19 01:15:00|8185.8|8175.8|8178.4|8168.4|8189.5|8179.5|8170.8|8160.8|399
1684459200000|2023-05-19 01:20:00|8178.6|8168.6|8172.3|8162.3|8182.9|8172.9|8170.3|8160.3|356
1684459500000|2023-05-19 01:25:00|8172.5|8162.5|8173|8163|8178.6|8168.6|8170.1|8160.1|253
1684459800000|2023-05-19 01:30:00|8172.6|8162.6|8168|8158|8174|8164|8164.6|8154.6|340
1684460100000|2023-05-19 01:35:00|8167.6|8157.6|8166.5|8156.5|8168.9|8158.9|8161.9|8151.9|334
1684460400000|2023-05-19 01:40:00|8166.3|8156.3|8170.8|8160.8|8172.3|8162.3|8164.3|8154.3|228
1684460700000|2023-05-19 01:45:00|8170.5|8160.5|8163.8|8153.8|8172.8|8162.8|8159|8149|249
1684461000000|2023-05-19 01:50:00|8163.5|8153.5|8164|8154|8166.8|8156.8|8155.5|8145.5|280
1684461300000|2023-05-19 01:55:00|8163.8|8153.8|8152.6|8142.6|8165.8|8155.8|8152.6|8142.6|316
1684461600000|2023-05-19 02:00:00|8153|8143|8145.6|8135.6|8154.8|8144.8|8143|8133|373
1684461900000|2023-05-19 02:05:00|8145.4|8135.4|8157.3|8147.3|8158.8|8148.8|8145.3|8135.3|361
1684462200000|2023-05-19 02:10:00|8157|8147|8165.8|8155.8|8167.6|8157.6|8156.8|8146.8|322
1684462500000|2023-05-19 02:15:00|8166|8156|8164.3|8154.3|8169|8159|8163.5|8153.5|131
1684462800000|2023-05-19 02:20:00|8164|8154|8168.1|8158.1|8168.5|8158.5|8162.8|8152.8|78
1684463100000|2023-05-19 02:25:00|8168|8158|8172.5|8162.5|8173.5|8163.5|8167|8157|75
1684463400000|2023-05-19 02:30:00|8172.8|8162.8|8181.5|8171.5|8186|8176|8172.8|8162.8|367
1684463700000|2023-05-19 02:35:00|8181.8|8171.8|8179.5|8169.5|8183.3|8173.3|8173.5|8163.5|309
1684464000000|2023-05-19 02:40:00|8180|8170|8207.3|8197.3|8207.3|8197.3|8179|8169|339
1684464300000|2023-05-19 02:45:00|8207|8197|8203.5|8193.5|8207.3|8197.3|8196.9|8186.9|359
1684464600000|2023-05-19 02:50:00|8203.9|8193.9|8225.1|8215.1|8227.1|8217.1|8203.5|8193.5|438
1684464900000|2023-05-19 02:55:00|8224.5|8214.5|8229.8|8219.8|8233.8|8223.8|8224|8214|487
1684465200000|2023-05-19 03:00:00|8229.5|8219.5|8218|8208|8229.8|8219.8|8217.6|8207.6|342
1684465500000|2023-05-19 03:05:00|8217.9|8207.9|8211.8|8201.8|8217.9|8207.9|8208|8198|262
1684465800000|2023-05-19 03:10:00|8212|8202|8222|8212|8224.6|8214.6|8210|8200|283
1684466100000|2023-05-19 03:15:00|8222.3|8212.3|8229.1|8219.1|8233.5|8223.5|8220.3|8210.3|251
1684466400000|2023-05-19 03:20:00|8228.9|8218.9|8218.8|8208.8|8228.9|8218.9|8212.1|8202.1|309
1684466700000|2023-05-19 03:25:00|8219|8209|8214.8|8204.8|8222|8212|8209.8|8199.8|250
1684467000000|2023-05-19 03:30:00|8214.5|8204.5|8218.8|8208.8|8219.8|8209.8|8212|8202|115
1684467300000|2023-05-19 03:35:00|8218.5|8208.5|8221.3|8211.3|8221.9|8211.9|8217.6|8207.6|92
1684467600000|2023-05-19 03:40:00|8221.5|8211.5|8219.3|8209.3|8222.1|8212.1|8218.9|8208.9|61
1684467900000|2023-05-19 03:45:00|8219|8209|8218|8208|8219.4|8209.4|8217|8207|62
1684468200000|2023-05-19 03:50:00|8217.8|8207.8|8216.8|8206.8|8218.3|8208.3|8216.1|8206.1|71
1684468500000|2023-05-19 03:55:00|8217.1|8207.1|8218|8208|8219|8209|8216.5|8206.5|58
1684468800000|2023-05-19 04:00:00|8217.8|8207.8|8214|8204|8218.3|8208.3|8213.5|8203.5|33
1684469100000|2023-05-19 04:05:00|8213.8|8203.8|8212.6|8202.6|8215|8205|8211.3|8201.3|79
1684469400000|2023-05-19 04:10:00|8212.4|8202.4|8216.8|8206.8|8217|8207|8212.4|8202.4|71
1684469700000|2023-05-19 04:15:00|8215.6|8205.6|8220|8210|8220.5|8210.5|8215.1|8205.1|41
1684470000000|2023-05-19 04:20:00|8220.3|8210.3|8219.8|8209.8|8220.8|8210.8|8218|8208|38
1684470300000|2023-05-19 04:25:00|8219.5|8209.5|8215|8205|8219.5|8209.5|8214.1|8204.1|42
1684470600000|2023-05-19 04:30:00|8214.6|8204.6|8213.8|8203.8|8215|8205|8211.1|8201.1|67
1684470900000|2023-05-19 04:35:00|8213.4|8203.4|8216|8206|8217.1|8207.1|8212.9|8202.9|41
1684471200000|2023-05-19 04:40:00|8216.3|8206.3|8211.3|8201.3|8217|8207|8211.3|8201.3|49
1684471500000|2023-05-19 04:45:00|8211|8201|8214.1|8204.1|8215.1|8205.1|8209.8|8199.8|46
1684471800000|2023-05-19 04:50:00|8213.8|8203.8|8214.4|8204.4|8217|8207|8213|8203|67
1684472100000|2023-05-19 04:55:00|8214.5|8204.5|8215.3|8205.3|8215.3|8205.3|8214|8204|50
1684472400000|2023-05-19 05:00:00|8215|8205|8208.3|8198.3|8215|8205|8207.3|8197.3|93
1684472700000|2023-05-19 05:05:00|8208.5|8198.5|8206.6|8196.6|8212.4|8202.4|8206.6|8196.6|95
1684473000000|2023-05-19 05:10:00|8207|8197|8212.6|8202.6|8212.6|8202.6|8207|8197|87
1684473300000|2023-05-19 05:15:00|8212.4|8202.4|8207|8197|8212.4|8202.4|8207|8197|63
1684473600000|2023-05-19 05:20:00|8207.1|8197.1|8209.5|8199.5|8211.9|8201.9|8206.9|8196.9|69
1684473900000|2023-05-19 05:25:00|8209.3|8199.3|8210.1|8200.1|8211|8201|8205.4|8195.4|58
1684474200000|2023-05-19 05:30:00|8209.9|8199.9|8211.6|8201.6|8215.4|8205.4|8199.8|8189.8|376
1684474500000|2023-05-19 05:35:00|8212.1|8202.1|8211.9|8201.9|8218|8208|8205.5|8195.5|311
1684474800000|2023-05-19 05:40:00|8212.3|8202.3|8219.9|8209.9|8219.9|8209.9|8209.9|8199.9|236
1684475100000|2023-05-19 05:45:00|8220|8210|8218.6|8208.6|8228.3|8218.3|8216.8|8206.8|265
1684475400000|2023-05-19 05:50:00|8219.3|8209.3|8218.3|8208.3|8220.8|8210.8|8209.1|8199.1|310
1684475700000|2023-05-19 05:55:00|8217.8|8207.8|8216.3|8206.3|8219.3|8209.3|8207.1|8197.1|270
1684476000000|2023-05-19 06:00:00|8216.1|8206.1|8216.8|8206.8|8220.3|8210.3|8209.4|8199.4|354
1684476300000|2023-05-19 06:05:00|8217|8207|8236.8|8226.8|8236.8|8226.8|8215|8205|287
1684476600000|2023-05-19 06:10:00|8236.1|8226.1|8235.5|8225.5|8237.9|8227.9|8228.6|8218.6|318
1684476900000|2023-05-19 06:15:00|8235.3|8225.3|8224.5|8214.5|8235.3|8225.3|8224.5|8214.5|307
1684477200000|2023-05-19 06:20:00|8224.1|8214.1|8238.4|8228.4|8245.1|8235.1|8224.1|8214.1|332
1684477500000|2023-05-19 06:25:00|8238.5|8228.5|8242.3|8232.3|8243.4|8233.4|8234.3|8224.3|364
1684477800000|2023-05-19 06:30:00|8242|8232|8227.4|8217.4|8243|8233|8226.4|8216.4|293
1684478100000|2023-05-19 06:35:00|8227.8|8217.8|8233.5|8223.5|8238|8228|8226.5|8216.5|314
1684478400000|2023-05-19 06:40:00|8233.8|8223.8|8235.5|8225.5|8236.5|8226.5|8228.4|8218.4|228
1684478700000|2023-05-19 06:45:00|8235.8|8225.8|8243.4|8233.4|8243.4|8233.4|8234.3|8224.3|248
1684479000000|2023-05-19 06:50:00|8243.8|8233.8|8245.4|8235.4|8247|8237|8239|8229|240
1684479300000|2023-05-19 06:55:00|8245.6|8235.6|8247.1|8237.1|8251.9|8241.9|8239.4|8229.4|323
1684479600000|2023-05-19 07:00:00|8242|8232|8250.4|8240.4|8252.4|8242.4|8239.4|8229.4|257
1684479900000|2023-05-19 07:05:00|8250.6|8240.6|8255.9|8245.9|8266|8256|8250.6|8240.6|274
1684480200000|2023-05-19 07:10:00|8256.1|8246.1|8245.1|8235.1|8261.1|8251.1|8244.9|8234.9|211
1684480500000|2023-05-19 07:15:00|8245.4|8235.4|8255.1|8245.1|8255.1|8245.1|8238.4|8228.4|194
1684480800000|2023-05-19 07:20:00|8254.9|8244.9|8247.1|8237.1|8254.9|8244.9|8244.4|8234.4|160
1684481100000|2023-05-19 07:25:00|8247.4|8237.4|8256.4|8246.4|8257.6|8247.6|8247.4|8237.4|157
1684481400000|2023-05-19 07:30:00|8256.6|8246.6|8262.9|8252.9|8267.4|8257.4|8256.6|8246.6|173
1684481700000|2023-05-19 07:35:00|8262.6|8252.6|8269.1|8259.1|8273.1|8263.1|8260.9|8250.9|216
1684482000000|2023-05-19 07:40:00|8269.4|8259.4|8261.6|8251.6|8272.1|8262.1|8256.9|8246.9|219
1684482300000|2023-05-19 07:45:00|8262.1|8252.1|8264.4|8254.4|8269.9|8259.9|8260.1|8250.1|162
1684482600000|2023-05-19 07:50:00|8264.1|8254.1|8286.1|8276.1|8287.4|8277.4|8262.6|8252.6|224
1684482900000|2023-05-19 07:55:00|8285.9|8275.9|8285.4|8275.4|8292.1|8282.1|8280.6|8270.6|207
1684483200000|2023-05-19 08:00:00|8285.1|8275.1|8281.4|8271.4|8285.1|8275.1|8276.1|8266.1|267
1684483500000|2023-05-19 08:05:00|8281.1|8271.1|8273.4|8263.4|8281.1|8271.1|8272.1|8262.1|193
1684483800000|2023-05-19 08:10:00|8273.1|8263.1|8274.9|8264.9|8276.9|8266.9|8266.1|8256.1|190
1684484100000|2023-05-19 08:15:00|8274.6|8264.6|8276.6|8266.6|8280.4|8270.4|8272.4|8262.4|167
1684484400000|2023-05-19 08:20:00|8276.4|8266.4|8274.1|8264.1|8276.4|8266.4|8271.4|8261.4|121
1684484700000|2023-05-19 08:25:00|8273.9|8263.9|8271.6|8261.6|8277.1|8267.1|8270.9|8260.9|117
1684485000000|2023-05-19 08:30:00|8271.4|8261.4|8279.4|8269.4|8282.4|8272.4|8270.9|8260.9|152
1684485300000|2023-05-19 08:35:00|8279.1|8269.1|8286.1|8276.1|8287.1|8277.1|8276.6|8266.6|161
1684485600000|2023-05-19 08:40:00|8286.4|8276.4|8269.9|8259.9|8286.6|8276.6|8264.9|8254.9|188
1684485900000|2023-05-19 08:45:00|8269.6|8259.6|8271.1|8261.1|8273.9|8263.9|8265.4|8255.4|130
1684486200000|2023-05-19 08:50:00|8270.6|8260.6|8273.1|8263.1|8278.4|8268.4|8270.6|8260.6|129
1684486500000|2023-05-19 08:55:00|8273.4|8263.4|8283.4|8273.4|8285.9|8275.9|8273.4|8263.4|131
1684486800000|2023-05-19 09:00:00|8283.1|8273.1|8297.9|8287.9|8298.4|8288.4|8283.1|8273.1|190
1684487100000|2023-05-19 09:05:00|8298.1|8288.1|8295.4|8285.4|8299.4|8289.4|8295.1|8285.1|122
1684487400000|2023-05-19 09:10:00|8294.9|8284.9|8291.6|8281.6|8299.6|8289.6|8291.1|8281.1|157
1684487700000|2023-05-19 09:15:00|8291.9|8281.9|8293.1|8283.1|8293.9|8283.9|8290.1|8280.1|93
1684488000000|2023-05-19 09:20:00|8292.6|8282.6|8292.9|8282.9|8293.4|8283.4|8289.1|8279.1|85
1684488300000|2023-05-19 09:25:00|8292.4|8282.4|8279.4|8269.4|8292.4|8282.4|8279.4|8269.4|109
1684488600000|2023-05-19 09:30:00|8278.9|8268.9|8287.4|8277.4|8288.1|8278.1|8277.9|8267.9|161
1684488900000|2023-05-19 09:35:00|8287.1|8277.1|8303.4|8293.4|8303.6|8293.6|8283.1|8273.1|248
1684489200000|2023-05-19 09:40:00|8303.1|8293.1|8299.9|8289.9|8305.6|8295.6|8295.1|8285.1|210
1684489500000|2023-05-19 09:45:00|8300.1|8290.1|8299.6|8289.6|8301.1|8291.1|8294.1|8284.1|165
1684489800000|2023-05-19 09:50:00|8299.9|8289.9|8298.4|8288.4|8305.6|8295.6|8297.9|8287.9|138
1684490100000|2023-05-19 09:55:00|8298.1|8288.1|8294.6|8284.6|8298.1|8288.1|8292.9|8282.9|138
1684490400000|2023-05-19 10:00:00|8294.4|8284.4|8281.9|8271.9|8295.6|8285.6|8281.4|8271.4|168
1684490700000|2023-05-19 10:05:00|8281.6|8271.6|8275.4|8265.4|8285.1|8275.1|8274.1|8264.1|171
1684491000000|2023-05-19 10:10:00|8275.6|8265.6|8278.9|8268.9|8280.4|8270.4|8274.9|8264.9|163
1684491300000|2023-05-19 10:15:00|8278.4|8268.4|8273.4|8263.4|8279.9|8269.9|8271.6|8261.6|137
1684491600000|2023-05-19 10:20:00|8273.1|8263.1|8274.6|8264.6|8278.1|8268.1|8272.9|8262.9|174
1684491900000|2023-05-19 10:25:00|8274.4|8264.4|8276.6|8266.6|8281.9|8271.9|8273.6|8263.6|144
1684492200000|2023-05-19 10:30:00|8276.9|8266.9|8271.4|8261.4|8279.4|8269.4|8269.6|8259.6|133
1684492500000|2023-05-19 10:35:00|8271.9|8261.9|8274.6|8264.6|8276.9|8266.9|8271.9|8261.9|135
1684492800000|2023-05-19 10:40:00|8275.1|8265.1|8273.1|8263.1|8280.6|8270.6|8273.1|8263.1|115
1684493100000|2023-05-19 10:45:00|8273.4|8263.4|8276.9|8266.9|8280.9|8270.9|8273.4|8263.4|96
1684493400000|2023-05-19 10:50:00|8276.6|8266.6|8267.6|8257.6|8278.6|8268.6|8267.1|8257.1|125
1684493700000|2023-05-19 10:55:00|8267.9|8257.9|8270.6|8260.6|8274.6|8264.6|8267.9|8257.9|142
1684494000000|2023-05-19 11:00:00|8270.9|8260.9|8273.9|8263.9|8282.1|8272.1|8270.6|8260.6|146
1684494300000|2023-05-19 11:05:00|8274.1|8264.1|8266.9|8256.9|8283.1|8273.1|8265.4|8255.4|134
1684494600000|2023-05-19 11:10:00|8267.1|8257.1|8266.4|8256.4|8271.9|8261.9|8262.4|8252.4|122
1684494900000|2023-05-19 11:15:00|8266.6|8256.6|8264.9|8254.9|8268.6|8258.6|8261.9|8251.9|103
1684495200000|2023-05-19 11:20:00|8265.1|8255.1|8264.6|8254.6|8270.1|8260.1|8264.4|8254.4|161
1684495500000|2023-05-19 11:25:00|8264.9|8254.9|8270.4|8260.4|8272.1|8262.1|8259.4|8249.4|171
1684495800000|2023-05-19 11:30:00|8270.6|8260.6|8278.1|8268.1|8281.9|8271.9|8270.6|8260.6|224
1684496100000|2023-05-19 11:35:00|8278.6|8268.6|8281.6|8271.6|8283.4|8273.4|8273.1|8263.1|164
1684496400000|2023-05-19 11:40:00|8281.4|8271.4|8289.9|8279.9|8292.1|8282.1|8280.1|8270.1|166
1684496700000|2023-05-19 11:45:00|8289.6|8279.6|8285.4|8275.4|8291.9|8281.9|8283.1|8273.1|140
1684497000000|2023-05-19 11:50:00|8285.1|8275.1|8287.9|8277.9|8290.1|8280.1|8285.1|8275.1|103
1684497300000|2023-05-19 11:55:00|8288.1|8278.1|8290.4|8280.4|8291.1|8281.1|8284.6|8274.6|102
1684497600000|2023-05-19 12:00:00|8290.6|8280.6|8297.1|8287.1|8302.6|8292.6|8290.6|8280.6|207
1684497900000|2023-05-19 12:05:00|8296.9|8286.9|8295.4|8285.4|8298.6|8288.6|8291.9|8281.9|169
1684498200000|2023-05-19 12:10:00|8295.6|8285.6|8295.9|8285.9|8300.6|8290.6|8290.4|8280.4|202
1684498500000|2023-05-19 12:15:00|8295.6|8285.6|8307.1|8297.1|8307.4|8297.4|8293.1|8283.1|185
1684498800000|2023-05-19 12:20:00|8307.4|8297.4|8290.1|8280.1|8307.6|8297.6|8288.1|8278.1|282
1684499100000|2023-05-19 12:25:00|8289.9|8279.9|8294.4|8284.4|8295.9|8285.9|8283.4|8273.4|186
1684499400000|2023-05-19 12:30:00|8294.1|8284.1|8305.9|8295.9|8305.9|8295.9|8293.1|8283.1|232
1684499700000|2023-05-19 12:35:00|8306.1|8296.1|8311.4|8301.4|8314.1|8304.1|8306.1|8296.1|244
1684500000000|2023-05-19 12:40:00|8311.1|8301.1|8308.4|8298.4|8314.4|8304.4|8301.6|8291.6|236
1684500300000|2023-05-19 12:45:00|8308.6|8298.6|8312.9|8302.9|8316.9|8306.9|8308.1|8298.1|224
1684500600000|2023-05-19 12:50:00|8313.1|8303.1|8308.4|8298.4|8318.1|8308.1|8307.9|8297.9|210
1684500900000|2023-05-19 12:55:00|8308.1|8298.1|8322.1|8312.1|8328.4|8318.4|8306.9|8296.9|247
1684501200000|2023-05-19 13:00:00|8322.6|8312.6|8299|8289|8331.9|8321.9|8297.6|8287.6|666
1684501500000|2023-05-19 13:05:00|8298.8|8288.8|8287.4|8277.4|8300.9|8290.9|8285.4|8275.4|499
1684501800000|2023-05-19 13:10:00|8287.6|8277.6|8274.9|8264.9|8293.4|8283.4|8272.6|8262.6|480
1684502100000|2023-05-19 13:15:00|8275.1|8265.1|8277.1|8267.1|8281.1|8271.1|8268.4|8258.4|365
1684502400000|2023-05-19 13:20:00|8277.4|8267.4|8273.9|8263.9|8278.4|8268.4|8268.1|8258.1|362
1684502700000|2023-05-19 13:25:00|8274.1|8264.1|8259.1|8249.1|8274.4|8264.4|8252.1|8242.1|456
1684503000000|2023-05-19 13:30:00|8260.4|8250.4|8264.6|8254.6|8265.6|8255.6|8253.9|8243.9|434
1684503300000|2023-05-19 13:35:00|8264.4|8254.4|8259.6|8249.6|8270.9|8260.9|8254.1|8244.1|399
1684503600000|2023-05-19 13:40:00|8258.6|8248.6|8268.4|8258.4|8268.4|8258.4|8258.4|8248.4|502
1684503900000|2023-05-19 13:45:00|8268.1|8258.1|8268.9|8258.9|8277.9|8267.9|8265.6|8255.6|410
1684504200000|2023-05-19 13:50:00|8269.6|8259.6|8277.6|8267.6|8280.9|8270.9|8267.4|8257.4|357
1684504500000|2023-05-19 13:55:00|8278.1|8268.1|8270.1|8260.1|8279.6|8269.6|8267.9|8257.9|295
1684504800000|2023-05-19 14:00:00|8270.4|8260.4|8266.6|8256.6|8280.4|8270.4|8266.4|8256.4|355
1684505100000|2023-05-19 14:05:00|8266.4|8256.4|8253.6|8243.6|8269.1|8259.1|8252.1|8242.1|303
1684505400000|2023-05-19 14:10:00|8253.9|8243.9|8262.9|8252.9|8265.1|8255.1|8247.9|8237.9|323
1684505700000|2023-05-19 14:15:00|8262.6|8252.6|8267.9|8257.9|8269.1|8259.1|8258.6|8248.6|326
1684506000000|2023-05-19 14:20:00|8268.1|8258.1|8270.9|8260.9|8272.9|8262.9|8263.1|8253.1|243
1684506300000|2023-05-19 14:25:00|8271.1|8261.1|8275.1|8265.1|8275.6|8265.6|8266.1|8256.1|225
1684506600000|2023-05-19 14:30:00|8275.4|8265.4|8269.6|8259.6|8277.1|8267.1|8267.9|8257.9|246
1684506900000|2023-05-19 14:35:00|8269.9|8259.9|8268.4|8258.4|8270.6|8260.6|8262.4|8252.4|223
1684507200000|2023-05-19 14:40:00|8268.6|8258.6|8253.9|8243.9|8271.4|8261.4|8253.6|8243.6|257
1684507500000|2023-05-19 14:45:00|8254.1|8244.1|8243.1|8233.1|8256.1|8246.1|8236.1|8226.1|373
1684507800000|2023-05-19 14:50:00|8242.6|8232.6|8246.6|8236.6|8249.9|8239.9|8242.4|8232.4|298
1684508100000|2023-05-19 14:55:00|8246.9|8236.9|8256.6|8246.6|8257.6|8247.6|8246.1|8236.1|266
1684508400000|2023-05-19 15:00:00|8256.9|8246.9|8255.1|8245.1|8261.1|8251.1|8252.9|8242.9|195
1684508700000|2023-05-19 15:05:00|8254.9|8244.9|8253.4|8243.4|8259.4|8249.4|8251.6|8241.6|188
1684509000000|2023-05-19 15:10:00|8253.9|8243.9|8269.6|8259.6|8270.6|8260.6|8253.1|8243.1|347
1684509300000|2023-05-19 15:15:00|8269.9|8259.9|8289.3|8279.3|8293.6|8283.6|8262.1|8252.1|573
1684509600000|2023-05-19 15:20:00|8290.3|8280.3|8273.9|8263.9|8297.5|8287.5|8271.6|8261.6|523
1684509900000|2023-05-19 15:25:00|8274|8264|8272.6|8262.6|8285.4|8275.4|8271.9|8261.9|421
1684510200000|2023-05-19 15:30:00|8272.9|8262.9|8269.6|8259.6|8274.4|8264.4|8259.4|8249.4|516
1684510500000|2023-05-19 15:35:00|8270.1|8260.1|8251.6|8241.6|8270.9|8260.9|8251.1|8241.1|476
1684510800000|2023-05-19 15:40:00|8251.4|8241.4|8245.6|8235.6|8253.1|8243.1|8238.9|8228.9|438
1684511100000|2023-05-19 15:45:00|8245.9|8235.9|8258.6|8248.6|8263.4|8253.4|8245.1|8235.1|408
1684511400000|2023-05-19 15:50:00|8258.4|8248.4|8260.6|8250.6|8263.9|8253.9|8255.1|8245.1|377
1684511700000|2023-05-19 15:55:00|8261.1|8251.1|8259.6|8249.6|8266.6|8256.6|8251.9|8241.9|299
1684512000000|2023-05-19 16:00:00|8259.4|8249.4|8258.1|8248.1|8261.6|8251.6|8252.1|8242.1|204
1684512300000|2023-05-19 16:05:00|8257.9|8247.9|8248.1|8238.1|8257.9|8247.9|8248.1|8238.1|180
1684512600000|2023-05-19 16:10:00|8247.9|8237.9|8250.4|8240.4|8253.9|8243.9|8247.1|8237.1|124
1684512900000|2023-05-19 16:15:00|8250.1|8240.1|8251.9|8241.9|8254.4|8244.4|8246.4|8236.4|183
1684513200000|2023-05-19 16:20:00|8251.6|8241.6|8250.1|8240.1|8252.6|8242.6|8247.1|8237.1|173
1684513500000|2023-05-19 16:25:00|8250.4|8240.4|8247.1|8237.1|8251.6|8241.6|8245.4|8235.4|151
1684513800000|2023-05-19 16:30:00|8246.9|8236.9|8247.9|8237.9|8250.6|8240.6|8245.1|8235.1|177
1684514100000|2023-05-19 16:35:00|8247.6|8237.6|8255.1|8245.1|8255.9|8245.9|8245.6|8235.6|173
1684514400000|2023-05-19 16:40:00|8255.4|8245.4|8258.9|8248.9|8259.1|8249.1|8252.9|8242.9|124
1684514700000|2023-05-19 16:45:00|8259.1|8249.1|8257.4|8247.4|8259.6|8249.6|8255.4|8245.4|112
1684515000000|2023-05-19 16:50:00|8257.6|8247.6|8268.9|8258.9|8268.9|8258.9|8257.6|8247.6|122
1684515300000|2023-05-19 16:55:00|8268.6|8258.6|8260.5|8250.5|8268.6|8258.6|8256.4|8246.4|257
1684515600000|2023-05-19 17:00:00|8260.8|8250.8|8266.8|8256.8|8271.4|8261.4|8260.5|8250.5|140
1684515900000|2023-05-19 17:05:00|8267|8257|8264.9|8254.9|8268.5|8258.5|8261.8|8251.8|101
1684516200000|2023-05-19 17:10:00|8264.3|8254.3|8260.8|8250.8|8264.3|8254.3|8258.8|8248.8|140
1684516500000|2023-05-19 17:15:00|8262|8252|8262.3|8252.3|8262.8|8252.8|8259.3|8249.3|65
1684516800000|2023-05-19 17:20:00|8262.1|8252.1|8257.6|8247.6|8262.1|8252.1|8256.4|8246.4|80
1684517100000|2023-05-19 17:25:00|8257.4|8247.4|8252.9|8242.9|8257.4|8247.4|8251.8|8241.8|99
1684517400000|2023-05-19 17:30:00|8254|8244|8253.3|8243.3|8255|8245|8250.1|8240.1|92
1684517700000|2023-05-19 17:35:00|8253.5|8243.5|8253.6|8243.6|8254.1|8244.1|8252.4|8242.4|52
1684518000000|2023-05-19 17:40:00|8253.9|8243.9|8252.6|8242.6|8254.1|8244.1|8251.3|8241.3|69
1684518300000|2023-05-19 17:45:00|8252.9|8242.9|8251.1|8241.1|8252.9|8242.9|8249.5|8239.5|92
1684518600000|2023-05-19 17:50:00|8251|8241|8251.4|8241.4|8252.6|8242.6|8248.3|8238.3|69
1684518900000|2023-05-19 17:55:00|8251.6|8241.6|8252.6|8232.6|8256.1|8242.1|8250.8|8232.6|25
1684713600000|2023-05-22 00:00:00|8258.3|8238.3|8250.4|8240.4|8262.6|8248|8249.4|8237.4|64
1684713900000|2023-05-22 00:05:00|8249.9|8239.9|8250.8|8240.8|8254.6|8244.6|8248|8238|102
1684714200000|2023-05-22 00:10:00|8250.4|8240.4|8247.9|8237.9|8252.4|8242.4|8246.1|8236.1|112
1684714500000|2023-05-22 00:15:00|8247.8|8237.8|8248.1|8238.1|8250.9|8240.9|8246.1|8236.1|63
1684714800000|2023-05-22 00:20:00|8248.5|8238.5|8247.5|8237.5|8248.8|8238.8|8246|8236|63
1684715100000|2023-05-22 00:25:00|8247.8|8237.8|8247|8237|8249|8239|8246.8|8236.8|48
1684715400000|2023-05-22 00:30:00|8246.8|8236.8|8249.3|8239.3|8249.3|8239.3|8245.5|8235.5|48
1684715700000|2023-05-22 00:35:00|8249.8|8239.8|8249.3|8239.3|8250|8240|8245.6|8235.6|49
1684716000000|2023-05-22 00:40:00|8249|8239|8250.8|8240.8|8252.4|8242.4|8246.5|8236.5|74
1684716300000|2023-05-22 00:45:00|8250.5|8240.5|8247.3|8237.3|8251.3|8241.3|8247.3|8237.3|63
1684716600000|2023-05-22 00:50:00|8247.5|8237.5|8252.5|8242.5|8253.1|8243.1|8247|8237|74
1684716900000|2023-05-22 00:55:00|8253.3|8243.3|8252|8242|8255.5|8245.5|8251|8241|103
1684717200000|2023-05-22 01:00:00|8252.3|8242.3|8270.1|8260.1|8274.8|8264.8|8252.3|8242.3|495
1684717500000|2023-05-22 01:05:00|8270|8260|8252.1|8242.1|8271.6|8261.6|8248.6|8238.6|397
1684717800000|2023-05-22 01:10:00|8252.4|8242.4|8241.5|8231.5|8254.4|8244.4|8238.6|8228.6|405
1684718100000|2023-05-22 01:15:00|8241.8|8231.8|8220.6|8210.6|8242|8232|8218.1|8208.1|467
1684718400000|2023-05-22 01:20:00|8220.8|8210.8|8209.3|8199.3|8225.1|8215.1|8208.1|8198.1|419
1684718700000|2023-05-22 01:25:00|8209.5|8199.5|8214.3|8204.3|8218.3|8208.3|8197|8187|404
1684719000000|2023-05-22 01:30:00|8214|8204|8204|8194|8218.4|8208.4|8200.4|8190.4|418
1684719300000|2023-05-22 01:35:00|8204.3|8194.3|8199.4|8189.4|8213.8|8203.8|8196.6|8186.6|411
1684719600000|2023-05-22 01:40:00|8198.8|8188.8|8201.5|8191.5|8209.5|8199.5|8197.9|8187.9|372
1684719900000|2023-05-22 01:45:00|8201.6|8191.6|8206.8|8196.8|8210.4|8200.4|8201.6|8191.6|402
1684720200000|2023-05-22 01:50:00|8207|8197|8208.1|8198.1|8216.8|8206.8|8206.1|8196.1|338
1684720500000|2023-05-22 01:55:00|8207.8|8197.8|8216.3|8206.3|8216.3|8206.3|8204.6|8194.6|338
1684720800000|2023-05-22 02:00:00|8216.8|8206.8|8206.3|8196.3|8217.8|8207.8|8204.8|8194.8|314
1684721100000|2023-05-22 02:05:00|8206|8196|8198.8|8188.8|8209|8199|8198.1|8188.1|227
1684721400000|2023-05-22 02:10:00|8198.9|8188.9|8200.8|8190.8|8207.5|8197.5|8198.3|8188.3|288
1684721700000|2023-05-22 02:15:00|8201.4|8191.4|8215.5|8205.5|8220.5|8210.5|8200.8|8190.8|223
1684722000000|2023-05-22 02:20:00|8215.6|8205.6|8216.8|8206.8|8217.3|8207.3|8210.5|8200.5|183
1684722300000|2023-05-22 02:25:00|8217|8207|8227.4|8217.4|8228.4|8218.4|8214.3|8204.3|201
1684722600000|2023-05-22 02:30:00|8227.9|8217.9|8214.5|8204.5|8229.8|8219.8|8214.1|8204.1|334
1684722900000|2023-05-22 02:35:00|8214.4|8204.4|8214.5|8204.5|8217.6|8207.6|8207.1|8197.1|287
1684723200000|2023-05-22 02:40:00|8214.8|8204.8|8211|8201|8221.1|8211.1|8209.9|8199.9|278
1684723500000|2023-05-22 02:45:00|8211.6|8201.6|8199.5|8189.5|8213.3|8203.3|8197.9|8187.9|312
1684723800000|2023-05-22 02:50:00|8199.4|8189.4|8206.5|8196.5|8206.5|8196.5|8197.9|8187.9|307
1684724100000|2023-05-22 02:55:00|8206.3|8196.3|8203|8193|8211.5|8201.5|8202.5|8192.5|258
1684724400000|2023-05-22 03:00:00|8202.9|8192.9|8211.4|8201.4|8213.5|8203.5|8200.6|8190.6|275
1684724700000|2023-05-22 03:05:00|8211.1|8201.1|8192.9|8182.9|8212.3|8202.3|8192.4|8182.4|273
1684725000000|2023-05-22 03:10:00|8192.6|8182.6|8198.4|8188.4|8199.3|8189.3|8185.3|8175.3|331
1684725300000|2023-05-22 03:15:00|8198.3|8188.3|8196.9|8186.9|8198.3|8188.3|8187|8177|280
1684725600000|2023-05-22 03:20:00|8196.6|8186.6|8183.6|8173.6|8197.4|8187.4|8183.4|8173.4|284
1684725900000|2023-05-22 03:25:00|8183.4|8173.4|8182|8172|8190.3|8180.3|8177|8167|366
1684726200000|2023-05-22 03:30:00|8181.1|8171.1|8186.8|8176.8|8187.3|8177.3|8181.1|8171.1|91
1684726500000|2023-05-22 03:35:00|8187|8177|8186.8|8176.8|8190|8180|8185.8|8175.8|67
1684726800000|2023-05-22 03:40:00|8187|8177|8190.5|8180.5|8194.3|8184.3|8187|8177|83
1684727100000|2023-05-22 03:45:00|8190.4|8180.4|8190.9|8180.9|8192.3|8182.3|8186.5|8176.5|84
1684727400000|2023-05-22 03:50:00|8190.5|8180.5|8193.8|8183.8|8196.9|8186.9|8190.3|8180.3|112
1684727700000|2023-05-22 03:55:00|8193.5|8183.5|8188.5|8178.5|8193.8|8183.8|8188|8178|60
1684728000000|2023-05-22 04:00:00|8187|8177|8191.3|8181.3|8191.5|8181.5|8185.3|8175.3|68
1684728300000|2023-05-22 04:05:00|8191.5|8181.5|8190.9|8180.9|8192.6|8182.6|8190.1|8180.1|51
1684728600000|2023-05-22 04:10:00|8191.3|8181.3|8193|8183|8193.3|8183.3|8189.8|8179.8|37
1684728900000|2023-05-22 04:15:00|8193.1|8183.1|8192.8|8182.8|8193.8|8183.8|8190.8|8180.8|56
1684729200000|2023-05-22 04:20:00|8193|8183|8193.4|8183.4|8194.1|8184.1|8190.8|8180.8|53
1684729500000|2023-05-22 04:25:00|8193.1|8183.1|8192.4|8182.4|8193.3|8183.3|8190.5|8180.5|33
1684729800000|2023-05-22 04:30:00|8192.5|8182.5|8192.3|8182.3|8194.4|8184.4|8190.6|8180.6|54
1684730100000|2023-05-22 04:35:00|8192|8182|8190.5|8180.5|8192.3|8182.3|8187.5|8177.5|54
1684730400000|2023-05-22 04:40:00|8190.8|8180.8|8188.5|8178.5|8192.8|8182.8|8188.5|8178.5|42
1684730700000|2023-05-22 04:45:00|8188.4|8178.4|8189.3|8179.3|8189.9|8179.9|8184.3|8174.3|64
1684731000000|2023-05-22 04:50:00|8189.5|8179.5|8186.3|8176.3|8191.1|8181.1|8185.8|8175.8|72
1684731300000|2023-05-22 04:55:00|8186|8176|8188.9|8178.9|8189.1|8179.1|8185.3|8175.3|100
1684731600000|2023-05-22 05:00:00|8188.6|8178.6|8187.3|8177.3|8189.6|8179.6|8184.1|8174.1|133
1684731900000|2023-05-22 05:05:00|8187.5|8177.5|8184.1|8174.1|8194.3|8184.3|8184.1|8174.1|101
1684732200000|2023-05-22 05:10:00|8184.4|8174.4|8179.1|8169.1|8184.4|8174.4|8179.1|8169.1|90
1684732500000|2023-05-22 05:15:00|8179.4|8169.4|8178.4|8168.4|8181|8171|8178.4|8168.4|75
1684732800000|2023-05-22 05:20:00|8178.9|8168.9|8179|8169|8183|8173|8175.5|8165.5|104
1684733100000|2023-05-22 05:25:00|8179.3|8169.3|8178.4|8168.4|8184.8|8174.8|8177.6|8167.6|114
1684733400000|2023-05-22 05:30:00|8178.8|8168.8|8154.6|8144.6|8178.8|8168.8|8153|8143|448
1684733700000|2023-05-22 05:35:00|8154.9|8144.9|8152.4|8142.4|8159.5|8149.5|8148.1|8138.1|384
1684734000000|2023-05-22 05:40:00|8152.5|8142.5|8151.8|8141.8|8158.9|8148.9|8148.4|8138.4|352
1684734300000|2023-05-22 05:45:00|8151.5|8141.5|8160.3|8150.3|8163.4|8153.4|8151|8141|327
1684734600000|2023-05-22 05:50:00|8160|8150|8166.1|8156.1|8169.5|8159.5|8157|8147|257
1684734900000|2023-05-22 05:55:00|8165.9|8155.9|8157.8|8147.8|8166|8156|8154.6|8144.6|255
1684735200000|2023-05-22 06:00:00|8158|8148|8165.8|8155.8|8167.1|8157.1|8155.3|8145.3|284
1684735500000|2023-05-22 06:05:00|8166|8156|8159.8|8149.8|8172|8162|8157.6|8147.6|307
1684735800000|2023-05-22 06:10:00|8159.5|8149.5|8160.1|8150.1|8162.8|8152.8|8156.5|8146.5|260
1684736100000|2023-05-22 06:15:00|8160|8150|8170.9|8160.9|8171.6|8161.6|8159.5|8149.5|326
1684736400000|2023-05-22 06:20:00|8171.1|8161.1|8198.3|8188.3|8198.5|8188.5|8171.1|8161.1|419
1684736700000|2023-05-22 06:25:00|8198.5|8188.5|8199.8|8189.8|8205.5|8195.5|8192.8|8182.8|401
1684737000000|2023-05-22 06:30:00|8199.5|8189.5|8203.3|8193.3|8205.8|8195.8|8194.3|8184.3|322
1684737300000|2023-05-22 06:35:00|8203.4|8193.4|8193.6|8183.6|8204.6|8194.6|8189.6|8178.5|235
1684737600000|2023-05-22 06:40:00|8193.5|8183.5|8183.8|8173.8|8193.5|8183.5|8179.8|8169.8|266
1684737900000|2023-05-22 06:45:00|8183.5|8173.5|8181.4|8171.4|8183.5|8173.5|8176|8166|263
1684738200000|2023-05-22 06:50:00|8181.3|8171.3|8174.1|8164.1|8186.6|8176.6|8174.1|8164.1|192
1684738500000|2023-05-22 06:55:00|8174|8164|8173.4|8163.4|8185.4|8175.4|8169.4|8159.4|318
1684738800000|2023-05-22 07:00:00|8170|8160|8181.1|8171.1|8181.4|8171.4|8162.4|8152.4|267
1684739100000|2023-05-22 07:05:00|8181.6|8171.6|8187.1|8177.1|8191.4|8181.4|8178.6|8168.6|204
1684739400000|2023-05-22 07:10:00|8187.4|8177.4|8189.9|8179.9|8195.6|8185.6|8183.4|8173.4|184
1684739700000|2023-05-22 07:15:00|8190.1|8180.1|8189.1|8179.1|8193.4|8183.4|8183.4|8173.4|174
1684740000000|2023-05-22 07:20:00|8189.4|8179.4|8186.1|8176.1|8193.9|8183.9|8185.4|8175.4|157
1684740300000|2023-05-22 07:25:00|8186.4|8176.4|8183.6|8173.6|8189.4|8179.4|8180.6|8170.6|132
1684740600000|2023-05-22 07:30:00|8183.4|8173.4|8170.6|8160.6|8183.4|8173.4|8164.1|8154.1|204
1684740900000|2023-05-22 07:35:00|8170.4|8160.4|8160.1|8150.1|8171.1|8161.1|8160.1|8150.1|126
1684741200000|2023-05-22 07:40:00|8159.9|8149.9|8162.9|8152.9|8164.4|8154.4|8157.1|8147.1|150
1684741500000|2023-05-22 07:45:00|8162.6|8152.6|8155.9|8145.9|8162.6|8152.6|8155.1|8145.1|114
1684741800000|2023-05-22 07:50:00|8155.6|8145.6|8157.9|8147.9|8162.6|8152.6|8155.1|8145.1|128
1684742100000|2023-05-22 07:55:00|8158.1|8148.1|8157.1|8147.1|8160.9|8150.9|8154.4|8144.4|109
1684742400000|2023-05-22 08:00:00|8155.9|8145.9|8159.1|8149.1|8163.4|8153.4|8152.6|8142.6|193
1684742700000|2023-05-22 08:05:00|8158.6|8148.6|8167.4|8157.4|8169.6|8159.6|8157.1|8147.1|120
1684743000000|2023-05-22 08:10:00|8167.6|8157.6|8167.9|8157.9|8169.1|8159.1|8161.9|8151.9|135
1684743300000|2023-05-22 08:15:00|8167.4|8157.4|8168.4|8158.4|8172.9|8162.9|8164.1|8154.1|136
1684743600000|2023-05-22 08:20:00|8168.1|8158.1|8160.9|8150.9|8168.4|8158.4|8157.4|8147.4|124
1684743900000|2023-05-22 08:25:00|8160.6|8150.6|8162.4|8152.4|8164.4|8154.4|8157.6|8147.6|106
1684744200000|2023-05-22 08:30:00|8162.9|8152.9|8166.4|8156.4|8166.4|8156.4|8158.6|8148.6|127
1684744500000|2023-05-22 08:35:00|8166.6|8156.6|8170.9|8160.9|8171.4|8161.4|8164.4|8154.4|164
1684744800000|2023-05-22 08:40:00|8170.6|8160.6|8172.1|8162.1|8173.1|8163.1|8168.9|8158.9|97
1684745100000|2023-05-22 08:45:00|8171.9|8161.9|8166.4|8156.4|8173.6|8163.6|8166.4|8156.4|103
1684745400000|2023-05-22 08:50:00|8166.6|8156.6|8165.1|8155.1|8170.1|8160.1|8161.6|8151.6|102
1684745700000|2023-05-22 08:55:00|8165.4|8155.4|8177.1|8167.1|8177.1|8167.1|8164.1|8154.1|145
1684746000000|2023-05-22 09:00:00|8177.4|8167.4|8176.4|8166.4|8179.1|8169.1|8172.9|8162.9|120
1684746300000|2023-05-22 09:05:00|8176.6|8166.6|8178.1|8168.1|8182.4|8172.4|8175.6|8165.6|104
1684746600000|2023-05-22 09:10:00|8176.9|8166.9|8179.6|8169.6|8183.6|8173.6|8174.9|8164.9|120
1684746900000|2023-05-22 09:15:00|8179.4|8169.4|8184.6|8174.6|8184.6|8174.6|8178.9|8168.9|103
1684747200000|2023-05-22 09:20:00|8184.9|8174.9|8174.4|8164.4|8185.4|8175.4|8172.9|8162.9|111
1684747500000|2023-05-22 09:25:00|8173.9|8163.9|8178.1|8168.1|8179.9|8169.9|8173.9|8163.9|114
1684747800000|2023-05-22 09:30:00|8177.9|8167.9|8177.4|8167.4|8179.1|8169.1|8175.1|8165.1|96
1684748100000|2023-05-22 09:35:00|8177.1|8167.1|8169.9|8159.9|8177.1|8167.1|8168.6|8158.6|115
1684748400000|2023-05-22 09:40:00|8170.1|8160.1|8168.1|8158.1|8171.4|8161.4|8162.6|8152.6|120
1684748700000|2023-05-22 09:45:00|8167.9|8157.9|8161.6|8151.6|8167.9|8157.9|8159.4|8149.4|101
1684749000000|2023-05-22 09:50:00|8161.4|8151.4|8163.4|8153.4|8163.6|8153.6|8158.1|8148.1|103
1684749300000|2023-05-22 09:55:00|8163.1|8153.1|8159.9|8149.9|8165.1|8155.1|8159.9|8149.9|105
1684749600000|2023-05-22 10:00:00|8160.1|8150.1|8162.1|8152.1|8163.4|8153.4|8153.1|8143.1|117
1684749900000|2023-05-22 10:05:00|8161.9|8151.9|8160.4|8150.4|8166.4|8156.4|8158.6|8148.6|109
1684750200000|2023-05-22 10:10:00|8160.6|8150.6|8161.6|8151.6|8162.4|8152.4|8156.9|8146.9|106
1684750500000|2023-05-22 10:15:00|8161.4|8151.4|8165.1|8155.1|8166.9|8156.9|8160.1|8150.1|118
1684750800000|2023-05-22 10:20:00|8164.9|8154.9|8167.6|8157.6|8167.6|8157.6|8161.6|8151.6|120
1684751100000|2023-05-22 10:25:00|8167.9|8157.9|8164.4|8154.4|8168.6|8158.6|8161.1|8151.1|139
1684751400000|2023-05-22 10:30:00|8164.1|8154.1|8165.4|8155.4|8170.1|8160.1|8162.6|8152.6|137
1684751700000|2023-05-22 10:35:00|8165.1|8155.1|8162.9|8152.9|8168.4|8158.4|8162.9|8152.9|89
1684752000000|2023-05-22 10:40:00|8163.1|8153.1|8158.1|8148.1|8163.1|8153.1|8156.9|8146.9|117
1684752300000|2023-05-22 10:45:00|8157.9|8147.9|8151.1|8141.1|8157.9|8147.9|8150.4|8140.4|90
1684752600000|2023-05-22 10:50:00|8150.9|8140.9|8144.9|8134.9|8150.9|8140.9|8136.1|8126.1|220
1684752900000|2023-05-22 10:55:00|8144.6|8134.6|8143.9|8133.9|8146.1|8136.1|8140.1|8130.1|106
1684753200000|2023-05-22 11:00:00|8144.1|8134.1|8147.9|8137.9|8149.6|8139.6|8142.6|8132.6|138
1684753500000|2023-05-22 11:05:00|8147.6|8137.6|8148.6|8138.6|8151.1|8141.1|8146.1|8136.1|111
1684753800000|2023-05-22 11:10:00|8148.9|8138.9|8140.6|8130.6|8149.9|8139.9|8140.6|8130.6|147
1684754100000|2023-05-22 11:15:00|8140.4|8130.4|8143.1|8133.1|8145.4|8135.4|8138.6|8128.6|114
1684754400000|2023-05-22 11:20:00|8143.4|8133.4|8146.6|8136.6|8149.1|8139.1|8143.1|8133.1|106
1684754700000|2023-05-22 11:25:00|8146.9|8136.9|8151.6|8141.6|8154.6|8144.6|8146.6|8136.6|112
1684755000000|2023-05-22 11:30:00|8151.9|8141.9|8160.1|8150.1|8163.6|8153.6|8149.6|8139.6|212
1684755300000|2023-05-22 11:35:00|8159.9|8149.9|8158.1|8148.1|8162.4|8152.4|8156.4|8146.4|146
1684755600000|2023-05-22 11:40:00|8158.4|8148.4|8150.9|8140.9|8158.4|8148.4|8149.1|8139.1|114
1684755900000|2023-05-22 11:45:00|8150.6|8140.6|8149.4|8139.4|8150.6|8140.6|8147.1|8137.1|108
1684756200000|2023-05-22 11:50:00|8149.1|8139.1|8140.9|8130.9|8150.1|8140.1|8140.9|8130.9|137
1684756500000|2023-05-22 11:55:00|8140.6|8130.6|8144.4|8134.4|8145.4|8135.4|8140.4|8130.4|146
1684756800000|2023-05-22 12:00:00|8144.6|8134.6|8146.1|8136.1|8153.6|8143.6|8143.9|8133.9|219
1684757100000|2023-05-22 12:05:00|8145.9|8135.9|8156.1|8146.1|8157.1|8147.1|8145.9|8135.9|207
1684757400000|2023-05-22 12:10:00|8156.4|8146.4|8172.5|8162.5|8181.1|8171.1|8156.4|8146.4|279
1684757700000|2023-05-22 12:15:00|8172.4|8162.4|8168.9|8158.9|8177.4|8167.4|8165.1|8155.1|214
1684758000000|2023-05-22 12:20:00|8168.6|8158.6|8172.4|8162.4|8175.9|8165.9|8164.1|8154.1|204
1684758300000|2023-05-22 12:25:00|8172.9|8162.9|8169.4|8159.4|8173.1|8163.1|8165.6|8155.6|192
1684758600000|2023-05-22 12:30:00|8169.6|8159.6|8175.1|8165.1|8177.1|8167.1|8166.9|8156.9|192
1684758900000|2023-05-22 12:35:00|8174.9|8164.9|8176.9|8166.9|8181.1|8171.1|8172.9|8162.9|193
1684759200000|2023-05-22 12:40:00|8176.6|8166.6|8168.9|8158.9|8177.6|8167.6|8164.4|8154.4|216
1684759500000|2023-05-22 12:45:00|8169.1|8159.1|8163.4|8153.4|8170.4|8160.4|8159.6|8149.6|200
1684759800000|2023-05-22 12:50:00|8163.1|8153.1|8169.1|8159.1|8172.9|8162.9|8162.6|8152.6|180
1684760100000|2023-05-22 12:55:00|8169.4|8159.4|8168.4|8158.4|8171.6|8161.6|8166.4|8156.4|169
1684760400000|2023-05-22 13:00:00|8168.6|8158.6|8179.1|8169.1|8185.4|8175.4|8167.1|8157.1|539
1684760700000|2023-05-22 13:05:00|8178.9|8168.9|8163.6|8153.6|8183.1|8173.1|8157.9|8147.9|568
1684761000000|2023-05-22 13:10:00|8163.9|8153.9|8168.4|8158.4|8171.6|8161.6|8157.9|8147.9|380
1684761300000|2023-05-22 13:15:00|8168.1|8158.1|8172.6|8162.6|8175.4|8165.4|8168.1|8158.1|317
1684761600000|2023-05-22 13:20:00|8172.4|8162.4|8172.1|8162.1|8174.9|8164.9|8163.6|8153.6|244
1684761900000|2023-05-22 13:25:00|8171.9|8161.9|8164.6|8154.6|8173.6|8163.6|8161.6|8151.6|192
1684762200000|2023-05-22 13:30:00|8164.1|8154.1|8187.9|8177.9|8187.9|8177.9|8163.1|8153.1|458
1684762500000|2023-05-22 13:35:00|8186.6|8176.6|8200.9|8190.9|8213.4|8203.4|8186.1|8176.1|522
1684762800000|2023-05-22 13:40:00|8200.4|8190.4|8197.9|8187.9|8202.6|8192.6|8194.6|8184.6|386
1684763100000|2023-05-22 13:45:00|8198.4|8188.4|8177.1|8167.1|8198.6|8188.6|8176.4|8166.4|339
1684763400000|2023-05-22 13:50:00|8177.4|8167.4|8186.1|8176.1|8192.1|8182.1|8176.9|8166.9|387
1684763700000|2023-05-22 13:55:00|8186.9|8176.9|8189.6|8179.6|8191.1|8181.1|8179.4|8169.4|367
1684764000000|2023-05-22 14:00:00|8189.4|8179.4|8171.6|8161.6|8191.6|8181.6|8169.4|8159.4|372
1684764300000|2023-05-22 14:05:00|8172.1|8162.1|8182.4|8172.4|8188.6|8178.6|8170.9|8160.9|469
1684764600000|2023-05-22 14:10:00|8181.4|8171.4|8179.1|8169.1|8185.4|8175.4|8175.9|8165.9|464
1684764900000|2023-05-22 14:15:00|8179.4|8169.4|8165.1|8155.1|8179.9|8169.9|8162.6|8152.6|382
1684765200000|2023-05-22 14:20:00|8165.4|8155.4|8165.6|8155.6|8168.6|8158.6|8157.6|8147.6|334
1684765500000|2023-05-22 14:25:00|8165.4|8155.4|8153.1|8143.1|8167.9|8157.9|8152.9|8142.9|381
1684765800000|2023-05-22 14:30:00|8153.4|8143.4|8158.9|8148.9|8160.9|8150.9|8151.9|8141.9|342
1684766100000|2023-05-22 14:35:00|8159.1|8149.1|8155.6|8145.6|8165.4|8155.4|8150.4|8140.4|275
1684766400000|2023-05-22 14:40:00|8155.4|8145.4|8157.4|8147.4|8159.9|8149.9|8154.4|8144.4|257
1684766700000|2023-05-22 14:45:00|8157.1|8147.1|8144.1|8134.1|8157.1|8147.1|8140.6|8130.6|333
1684767000000|2023-05-22 14:50:00|8141.6|8131.6|8154.1|8144.1|8155.4|8145.4|8141.1|8131.1|348
1684767300000|2023-05-22 14:55:00|8153.9|8143.9|8155.4|8145.4|8155.4|8145.4|8146.9|8136.9|278
1684767600000|2023-05-22 15:00:00|8155.6|8145.6|8160.6|8150.6|8162.6|8152.6|8150.6|8140.6|296
1684767900000|2023-05-22 15:05:00|8160.9|8150.9|8148.4|8138.4|8162.4|8152.4|8148.1|8138.1|199
1684768200000|2023-05-22 15:10:00|8148.1|8138.1|8152.9|8142.9|8154.6|8144.6|8146.6|8136.6|191
1684768500000|2023-05-22 15:15:00|8152.6|8142.6|8153.4|8143.4|8153.6|8143.6|8149.4|8139.4|144
1684768800000|2023-05-22 15:20:00|8153.1|8143.1|8143.9|8133.9|8156.9|8146.9|8141.1|8131.1|221
1684769100000|2023-05-22 15:25:00|8144.1|8134.1|8141.6|8131.6|8144.6|8134.6|8137.6|8127.6|246
1684769400000|2023-05-22 15:30:00|8141.1|8131.1|8145.9|8135.9|8146.6|8136.6|8138.6|8128.6|247
1684769700000|2023-05-22 15:35:00|8145.6|8135.6|8143.9|8133.9|8152.6|8142.6|8143.1|8133.1|184
1684770000000|2023-05-22 15:40:00|8143.6|8133.6|8126.8|8116.8|8143.6|8133.6|8122.8|8112.8|292
1684770300000|2023-05-22 15:45:00|8126|8116|8140.4|8130.4|8143.9|8133.9|8123.3|8113.3|264
1684770600000|2023-05-22 15:50:00|8140.6|8130.6|8145.1|8135.1|8150.4|8140.4|8140.4|8130.4|177
1684770900000|2023-05-22 15:55:00|8144.9|8134.9|8144.9|8134.9|8148.6|8138.6|8143.4|8133.4|135
1684771200000|2023-05-22 16:00:00|8145.1|8135.1|8151.9|8141.9|8152.9|8142.9|8145.1|8135.1|156
1684771500000|2023-05-22 16:05:00|8152.1|8142.1|8147.6|8137.6|8153.9|8143.9|8147.6|8137.6|102
1684771800000|2023-05-22 16:10:00|8147.4|8137.4|8149.4|8139.4|8150.9|8140.9|8147.1|8137.1|77
1684772100000|2023-05-22 16:15:00|8149.1|8139.1|8156.6|8146.6|8157.1|8147.1|8146.9|8136.9|114
1684772400000|2023-05-22 16:20:00|8156.9|8146.9|8152.9|8142.9|8156.9|8146.9|8151.9|8141.9|133
1684772700000|2023-05-22 16:25:00|8152.6|8142.6|8151.9|8141.9|8156.6|8146.6|8151.4|8141.4|127
1684773000000|2023-05-22 16:30:00|8151.6|8141.6|8148.4|8138.4|8153.4|8143.4|8146.6|8136.6|164
1684773300000|2023-05-22 16:35:00|8148.1|8138.1|8150.9|8140.9|8151.4|8141.4|8147.1|8137.1|138
1684773600000|2023-05-22 16:40:00|8151.1|8141.1|8157.9|8147.9|8158.6|8148.6|8151.1|8141.1|133
1684773900000|2023-05-22 16:45:00|8158.4|8148.4|8155.9|8145.9|8158.4|8148.4|8153.9|8143.9|98
1684774200000|2023-05-22 16:50:00|8156.1|8146.1|8154.6|8144.6|8158.4|8148.4|8153.1|8143.1|90
1684774500000|2023-05-22 16:55:00|8154.9|8144.9|8153.9|8143.9|8156.9|8146.9|8150.5|8140.5|133
1684774800000|2023-05-22 17:00:00|8153.8|8143.8|8149.3|8139.3|8155.8|8145.8|8149.3|8139.3|110
1684775100000|2023-05-22 17:05:00|8149|8139|8148.9|8138.9|8150.1|8140.1|8146.5|8136.5|100
1684775400000|2023-05-22 17:10:00|8149.4|8139.4|8148.8|8138.8|8151.8|8141.8|8147|8137|98
1684775700000|2023-05-22 17:15:00|8148.3|8138.3|8145.8|8135.8|8148.5|8138.5|8143|8133|120
1684776000000|2023-05-22 17:20:00|8146|8136|8147.5|8137.5|8147.9|8137.9|8144.8|8134.8|79
1684776300000|2023-05-22 17:25:00|8147.8|8137.8|8145.4|8135.4|8150.1|8140.1|8145.3|8135.3|55
1684776600000|2023-05-22 17:30:00|8145.3|8135.3|8147.3|8137.3|8148|8138|8145|8135|54
1684776900000|2023-05-22 17:35:00|8147|8137|8151.6|8141.6|8153|8143|8146.5|8136.5|74
1684777200000|2023-05-22 17:40:00|8151.9|8141.9|8151.8|8141.8|8154.4|8144.4|8149.8|8139.8|79
1684777500000|2023-05-22 17:45:00|8151.5|8141.5|8151.1|8141.1|8152.5|8142.5|8146.8|8136.8|109
1684777800000|2023-05-22 17:50:00|8151|8141|8154.5|8144.5|8155.5|8145.5|8150.5|8140.5|110
1684778100000|2023-05-22 17:55:00|8154.3|8144.3|8155|8135|8155.8|8144.3|8148.6|8131.3|43
1684800000000|2023-05-23 00:00:00|8153.5|8143.5|8145.9|8135.9|8153.5|8143.5|8143.9|8133.9|102
1684800300000|2023-05-23 00:05:00|8145.6|8135.6|8145.3|8135.3|8151.1|8141.1|8143.4|8133.4|84
1684800600000|2023-05-23 00:10:00|8144.8|8134.8|8141|8131|8144.8|8134.8|8138.1|8128.1|75
1684800900000|2023-05-23 00:15:00|8141.3|8131.3|8147.8|8137.8|8148.4|8138.4|8141.3|8131.3|72
1684801200000|2023-05-23 00:20:00|8148|8138|8148.4|8138.4|8152.5|8142.5|8148|8138|83
1684801500000|2023-05-23 00:25:00|8148.6|8138.6|8147.6|8137.6|8149.3|8139.3|8146.8|8136.8|35
1684801800000|2023-05-23 00:30:00|8148|8138|8148.3|8138.3|8149.8|8139.8|8147|8137|51
1684802100000|2023-05-23 00:35:00|8148|8138|8147|8137|8148|8138|8143.5|8133.5|56
1684802400000|2023-05-23 00:40:00|8146.8|8136.8|8143|8133|8149.4|8139.4|8143|8133|36
1684802700000|2023-05-23 00:45:00|8142.8|8132.8|8143.3|8133.3|8146.8|8136.8|8142.3|8132.3|62
1684803000000|2023-05-23 00:50:00|8143.1|8133.1|8145.3|8135.3|8145.8|8135.8|8141.8|8131.8|48
1684803300000|2023-05-23 00:55:00|8145.8|8135.8|8142.8|8132.8|8147|8137|8139.5|8129.5|96
1684803600000|2023-05-23 01:00:00|8143|8133|8156.1|8146.1|8164.3|8154.3|8142.3|8132.3|494
1684803900000|2023-05-23 01:05:00|8155.9|8145.9|8169.4|8159.4|8169.4|8159.4|8155.5|8145.5|429
1684804200000|2023-05-23 01:10:00|8169.3|8159.3|8184.9|8174.9|8184.9|8174.9|8165.8|8155.8|398
1684804500000|2023-05-23 01:15:00|8184.6|8174.6|8177.6|8167.6|8186|8176|8170.3|8160.3|382
1684804800000|2023-05-23 01:20:00|8177.9|8167.9|8185.3|8175.3|8188.3|8178.3|8177.8|8167.8|338
1684805100000|2023-05-23 01:25:00|8185|8175|8189.6|8179.6|8189.6|8179.6|8177.3|8167.3|328
1684805400000|2023-05-23 01:30:00|8189.9|8179.9|8185.9|8175.9|8198.4|8188.4|8182.5|8172.5|440
1684805700000|2023-05-23 01:35:00|8186|8176|8182.5|8172.5|8191.4|8181.4|8182|8172|317
1684806000000|2023-05-23 01:40:00|8182.4|8172.4|8176|8166|8182.4|8172.4|8175.6|8165.6|301
1684806300000|2023-05-23 01:45:00|8175.6|8165.6|8176.8|8166.8|8183.4|8173.4|8173.3|8163.3|305
1684806600000|2023-05-23 01:50:00|8177|8167|8169.8|8159.8|8182.3|8172.3|8169|8159|334
1684806900000|2023-05-23 01:55:00|8169.5|8159.5|8161.3|8151.3|8170.5|8160.5|8159.3|8149.3|258
1684807200000|2023-05-23 02:00:00|8161|8151|8162.3|8152.3|8168.3|8158.3|8158|8148|293
1684807500000|2023-05-23 02:05:00|8162.4|8152.4|8166|8156|8167.3|8157.3|8158.4|8148.4|227
1684807800000|2023-05-23 02:10:00|8165.8|8155.8|8162|8152|8167.3|8157.3|8157.9|8147.9|246
1684808100000|2023-05-23 02:15:00|8162.3|8152.3|8155.3|8145.3|8162.5|8152.5|8154.1|8144.1|102
1684808400000|2023-05-23 02:20:00|8155|8145|8156|8146|8157.1|8147.1|8153|8143|109
1684808700000|2023-05-23 02:25:00|8156.3|8146.3|8156|8146|8160|8150|8155|8145|105
1684809000000|2023-05-23 02:30:00|8155.8|8145.8|8143.6|8133.6|8158.5|8148.5|8143.6|8133.6|260
1684809300000|2023-05-23 02:35:00|8143.9|8133.9|8143.5|8133.5|8147.8|8137.8|8141.3|8131.3|284
1684809600000|2023-05-23 02:40:00|8143.8|8133.8|8141.6|8131.6|8151.9|8141.9|8141.6|8131.6|257
1684809900000|2023-05-23 02:45:00|8141.9|8131.9|8149.6|8139.6|8150.4|8140.4|8141.9|8131.9|259
1684810200000|2023-05-23 02:50:00|8149.9|8139.9|8150.5|8140.5|8153.4|8143.4|8148.4|8138.4|182
1684810500000|2023-05-23 02:55:00|8150.6|8140.6|8154.1|8144.1|8156.1|8146.1|8148.6|8138.6|204
1684810800000|2023-05-23 03:00:00|8153.9|8143.9|8150.9|8140.9|8154.1|8144.1|8147.4|8137.4|204
1684811100000|2023-05-23 03:05:00|8150.6|8140.6|8153.3|8143.3|8153.4|8143.4|8146.4|8136.4|210
1684811400000|2023-05-23 03:10:00|8153|8143|8143.4|8133.4|8153|8143|8143.4|8133.4|193
1684811700000|2023-05-23 03:15:00|8142.8|8132.8|8143.9|8133.9|8150|8140|8142.8|8132.8|189
1684812000000|2023-05-23 03:20:00|8143.8|8133.8|8137.9|8127.9|8144|8134|8137.4|8127.4|176
1684812300000|2023-05-23 03:25:00|8137.6|8127.6|8127.5|8117.5|8137.6|8127.6|8126.3|8116.3|301
1684812600000|2023-05-23 03:30:00|8127.4|8117.4|8133.1|8123.1|8137.3|8127.3|8126|8116|156
1684812900000|2023-05-23 03:35:00|8133|8123|8142.3|8132.3|8142.3|8132.3|8131.1|8121.1|94
1684813200000|2023-05-23 03:40:00|8142|8132|8141.1|8131.1|8145.5|8135.5|8135.8|8125.8|117
1684813500000|2023-05-23 03:45:00|8141|8131|8148.3|8138.3|8149.9|8139.9|8137.1|8127.1|150
1684813800000|2023-05-23 03:50:00|8148|8138|8150.1|8140.1|8152.8|8142.8|8147.5|8137.5|101
1684814100000|2023-05-23 03:55:00|8150|8140|8149.5|8139.5|8150.3|8140.3|8147.1|8137.1|55
1684814400000|2023-05-23 04:00:00|8149.8|8139.8|8143.4|8133.4|8150.3|8140.3|8142.5|8132.5|82
1684814700000|2023-05-23 04:05:00|8143.3|8133.3|8143.4|8133.4|8145|8135|8140|8130|87
1684815000000|2023-05-23 04:10:00|8143.3|8133.3|8142.5|8132.5|8146.8|8136.8|8141.3|8131.3|105
1684815300000|2023-05-23 04:15:00|8142.3|8132.3|8144.5|8134.5|8145.6|8135.6|8142.3|8132.3|81
1684815600000|2023-05-23 04:20:00|8144.4|8134.4|8144.6|8134.6|8144.9|8134.9|8140.3|8130.3|36
1684815900000|2023-05-23 04:25:00|8144.4|8134.4|8141.6|8131.6|8144.4|8134.4|8141.4|8131.4|37
1684816200000|2023-05-23 04:30:00|8141.8|8131.8|8136.5|8126.5|8142|8132|8133.6|8123.6|84
1684816500000|2023-05-23 04:35:00|8136.8|8126.8|8140.1|8130.1|8141.4|8131.4|8136.3|8126.3|66
1684816800000|2023-05-23 04:40:00|8139.9|8129.9|8136.8|8126.8|8139.9|8129.9|8136.8|8126.8|39
1684817100000|2023-05-23 04:45:00|8136.5|8126.5|8134.8|8124.8|8137.4|8127.4|8134.3|8124.3|38
1684817400000|2023-05-23 04:50:00|8134.9|8124.9|8131.4|8121.4|8134.9|8124.9|8129.8|8119.8|52
1684817700000|2023-05-23 04:55:00|8131.5|8121.5|8132.4|8122.4|8134.4|8124.4|8131.4|8121.4|37
1684818000000|2023-05-23 05:00:00|8132.6|8122.6|8128.5|8118.5|8134.4|8124.4|8128.5|8118.5|84
1684818300000|2023-05-23 05:05:00|8128.8|8118.8|8126.4|8116.4|8129.9|8119.9|8126.3|8116.3|99
1684818600000|2023-05-23 05:10:00|8126.1|8116.1|8125.3|8115.3|8126.1|8116.1|8122.5|8112.5|83
1684818900000|2023-05-23 05:15:00|8125|8115|8121.5|8111.5|8126.8|8116.8|8121.5|8111.5|63
1684819200000|2023-05-23 05:20:00|8121.8|8111.8|8119.6|8109.6|8124|8114|8118|8108|82
1684819500000|2023-05-23 05:25:00|8119.8|8109.8|8117.8|8107.8|8123.8|8113.8|8117.1|8107.1|84
1684819800000|2023-05-23 05:30:00|8118|8108|8105.4|8095.4|8118|8108|8100.3|8090.3|481
1684820100000|2023-05-23 05:35:00|8104.4|8094.4|8091.6|8081.6|8109.8|8099.8|8091.4|8081.4|444
1684820400000|2023-05-23 05:40:00|8091.3|8081.3|8088|8078|8094.8|8084.8|8078.6|8068.6|429
1684820700000|2023-05-23 05:45:00|8088.3|8078.3|8100.8|8090.8|8107.6|8097.6|8088.1|8078.1|404
1684821000000|2023-05-23 05:50:00|8100.9|8090.9|8102.8|8092.8|8112.6|8102.6|8100.8|8090.8|429
1684821300000|2023-05-23 05:55:00|8103|8093|8100.6|8090.6|8105.5|8095.5|8097|8087|277
1684821600000|2023-05-23 06:00:00|8100.9|8090.9|8094.3|8084.3|8109|8099|8094.3|8084.3|317
1684821900000|2023-05-23 06:05:00|8094|8084|8100.8|8090.8|8102.5|8092.5|8086.9|8076.9|305
1684822200000|2023-05-23 06:10:00|8100.4|8090.4|8107.3|8097.3|8109.3|8099.3|8097.3|8087.3|331
1684822500000|2023-05-23 06:15:00|8106.8|8096.8|8102|8092|8117.3|8107.3|8102|8092|311
1684822800000|2023-05-23 06:20:00|8101.6|8091.6|8092.8|8082.8|8103.3|8093.3|8091.6|8081.6|342
1684823100000|2023-05-23 06:25:00|8093|8083|8099.3|8089.3|8102.3|8092.3|8090.6|8080.6|279
1684823400000|2023-05-23 06:30:00|8099.5|8089.5|8097.3|8087.3|8099.5|8089.5|8087.9|8077.9|358
1684823700000|2023-05-23 06:35:00|8097.5|8087.5|8086.8|8076.8|8098.8|8088.8|8086.5|8076.5|258
1684824000000|2023-05-23 06:40:00|8086.9|8076.9|8095.1|8085.1|8095.3|8085.3|8078.8|8068.8|346
1684824300000|2023-05-23 06:45:00|8095|8085|8089.5|8079.5|8103.8|8093.8|8085.5|8075.5|323
1684824600000|2023-05-23 06:50:00|8089.8|8079.8|8080.8|8070.8|8093.4|8083.4|8078.8|8068.8|335
1684824900000|2023-05-23 06:55:00|8080.9|8070.9|8072|8062|8083|8073|8067.9|8057.9|407
1684825200000|2023-05-23 07:00:00|8073.8|8063.8|8071.4|8061.4|8081.9|8071.9|8065.1|8055.1|326
1684825500000|2023-05-23 07:05:00|8071.9|8061.9|8066.4|8056.4|8075.4|8065.4|8064.4|8054.4|276
1684825800000|2023-05-23 07:10:00|8066.1|8056.1|8063.1|8053.1|8069.4|8059.4|8060.1|8050.1|228
1684826100000|2023-05-23 07:15:00|8062.6|8052.6|8041.4|8031.4|8062.6|8052.6|8036.5|8026.5|325
1684826400000|2023-05-23 07:20:00|8041.6|8031.6|8062.1|8052.1|8063.6|8053.6|8041.6|8031.6|243
1684826700000|2023-05-23 07:25:00|8062.4|8052.4|8064.4|8054.4|8064.6|8054.6|8057.1|8047.1|183
1684827000000|2023-05-23 07:30:00|8062.4|8052.4|8071.6|8061.6|8074.1|8064.1|8051.4|8041.4|281
1684827300000|2023-05-23 07:35:00|8071.4|8061.4|8062.4|8052.4|8072.1|8062.1|8058.6|8048.6|197
1684827600000|2023-05-23 07:40:00|8062.1|8052.1|8060.6|8050.6|8064.1|8054.1|8057.4|8047.4|156
1684827900000|2023-05-23 07:45:00|8060.9|8050.9|8056.1|8046.1|8061.1|8051.1|8048.4|8038.4|161
1684828200000|2023-05-23 07:50:00|8056.4|8046.4|8056.1|8046.1|8058.9|8048.9|8049.9|8039.9|161
1684828500000|2023-05-23 07:55:00|8058.6|8048.6|8066.4|8056.4|8067.6|8057.6|8056.9|8046.9|166
1684828800000|2023-05-23 08:00:00|8065.9|8055.9|8046.9|8036.9|8066.4|8056.4|8042.1|8032.1|232
1684829100000|2023-05-23 08:05:00|8046.6|8036.6|8042.9|8032.9|8050.9|8040.9|8030.9|8020.9|277
1684829400000|2023-05-23 08:10:00|8043.1|8033.1|8033.6|8023.6|8043.4|8033.4|8031.4|8021.4|214
1684829700000|2023-05-23 08:15:00|8033.9|8023.9|8039.9|8029.9|8045.9|8035.9|8033.9|8023.9|181
1684830000000|2023-05-23 08:20:00|8040.1|8030.1|8042.6|8032.6|8048.1|8038.1|8037.4|8027.4|182
1684830300000|2023-05-23 08:25:00|8042.9|8032.9|8047.6|8037.6|8053.4|8043.4|8041.9|8031.9|181
1684830600000|2023-05-23 08:30:00|8047.9|8037.9|8045.4|8035.4|8049.1|8039.1|8040.6|8030.6|184
1684830900000|2023-05-23 08:35:00|8045.6|8035.6|8053.4|8043.4|8056.1|8046.1|8045.6|8035.6|157
1684831200000|2023-05-23 08:40:00|8053.1|8043.1|8048.9|8038.9|8053.6|8043.6|8047.6|8037.6|117
1684831500000|2023-05-23 08:45:00|8048.6|8038.6|8040.6|8030.6|8052.1|8042.1|8040.1|8030.1|145
1684831800000|2023-05-23 08:50:00|8040.4|8030.4|8038.1|8028.1|8043.6|8033.6|8036.1|8026.1|129
1684832100000|2023-05-23 08:55:00|8037.9|8027.9|8035.4|8025.4|8039.4|8029.4|8033.1|8023.1|147
1684832400000|2023-05-23 09:00:00|8035.1|8025.1|8035.4|8025.4|8041.6|8031.6|8031.4|8021.4|156
1684832700000|2023-05-23 09:05:00|8035.6|8025.6|8034.4|8024.4|8038.4|8028.4|8031.6|8021.6|119
1684833000000|2023-05-23 09:10:00|8034.9|8024.9|8042.4|8032.4|8043.4|8033.4|8033.6|8023.6|106
1684833300000|2023-05-23 09:15:00|8042.6|8032.6|8041.1|8031.1|8045.9|8035.9|8039.9|8029.9|108
1684833600000|2023-05-23 09:20:00|8041.4|8031.4|8045.9|8035.9|8047.4|8037.4|8040.6|8030.6|93
1684833900000|2023-05-23 09:25:00|8045.1|8035.1|8045.4|8035.4|8045.6|8035.6|8038.9|8028.9|109
1684834200000|2023-05-23 09:30:00|8045.1|8035.1|8047.1|8037.1|8049.1|8039.1|8044.6|8034.6|109
1684834500000|2023-05-23 09:35:00|8046.9|8036.9|8047.6|8037.6|8048.1|8038.1|8043.1|8033.1|108
1684834800000|2023-05-23 09:40:00|8046.6|8036.6|8041.4|8031.4|8047.6|8037.6|8039.1|8029.1|117
1684835100000|2023-05-23 09:45:00|8041.1|8031.1|8039.1|8029.1|8041.9|8031.9|8035.6|8025.6|117
1684835400000|2023-05-23 09:50:00|8038.9|8028.9|8036.4|8026.4|8038.9|8028.9|8029.6|8019.6|114
1684835700000|2023-05-23 09:55:00|8036.1|8026.1|8036.9|8026.9|8038.9|8028.9|8033.1|8023.1|97
1684836000000|2023-05-23 10:00:00|8036.6|8026.6|8029.6|8019.6|8038.6|8028.6|8026.9|8016.9|128
1684836300000|2023-05-23 10:05:00|8029.9|8019.9|8032.4|8022.4|8034.6|8024.6|8029.1|8019.1|114
1684836600000|2023-05-23 10:10:00|8032.6|8022.6|8056.1|8046.1|8056.4|8046.4|8032.6|8022.6|144
1684836900000|2023-05-23 10:15:00|8055.4|8045.4|8062.1|8052.1|8062.4|8052.4|8055.4|8045.4|129
1684837200000|2023-05-23 10:20:00|8062.6|8052.6|8066.6|8056.6|8067.6|8057.6|8061.6|8051.6|152
1684837500000|2023-05-23 10:25:00|8066.9|8056.9|8071.9|8061.9|8072.9|8062.9|8065.9|8055.9|153
1684837800000|2023-05-23 10:30:00|8072.1|8062.1|8072.1|8062.1|8072.6|8062.6|8066.9|8056.9|152
1684838100000|2023-05-23 10:35:00|8072.4|8062.4|8076.9|8066.9|8077.9|8067.9|8071.4|8061.4|148
1684838400000|2023-05-23 10:40:00|8076.4|8066.4|8076.9|8066.9|8078.9|8068.9|8071.6|8061.6|141
1684838700000|2023-05-23 10:45:00|8077.1|8067.1|8067.4|8057.4|8077.6|8067.6|8067.1|8057.1|141
1684839000000|2023-05-23 10:50:00|8067.6|8057.6|8060.4|8050.4|8068.1|8058.1|8060.4|8050.4|129
1684839300000|2023-05-23 10:55:00|8060.6|8050.6|8062.1|8052.1|8066.4|8056.4|8059.6|8049.6|138
1684839600000|2023-05-23 11:00:00|8062.4|8052.4|8055.6|8045.6|8064.4|8054.4|8055.4|8045.4|100
1684839900000|2023-05-23 11:05:00|8055.4|8045.4|8048.9|8038.9|8055.4|8045.4|8043.9|8033.9|131
1684840200000|2023-05-23 11:10:00|8048.6|8038.6|8048.1|8038.1|8051.9|8041.9|8046.9|8036.9|109
1684840500000|2023-05-23 11:15:00|8048.4|8038.4|8051.9|8041.9|8051.9|8041.9|8045.1|8035.1|121
1684840800000|2023-05-23 11:20:00|8052.1|8042.1|8045.6|8035.6|8061.4|8051.4|8045.6|8035.6|125
1684841100000|2023-05-23 11:25:00|8045.9|8035.9|8048.1|8038.1|8048.4|8038.4|8041.1|8031.1|131
1684841400000|2023-05-23 11:30:00|8048.4|8038.4|8045.6|8035.6|8051.1|8041.1|8034.4|8024.4|218
1684841700000|2023-05-23 11:35:00|8045.9|8035.9|8033.6|8023.6|8045.9|8035.9|8030.6|8020.6|137
1684842000000|2023-05-23 11:40:00|8033.4|8023.4|8038.6|8028.6|8040.4|8030.4|8033.4|8023.4|96
1684842300000|2023-05-23 11:45:00|8038.9|8028.9|8035.9|8025.9|8040.9|8030.9|8032.9|8022.9|110
1684842600000|2023-05-23 11:50:00|8035.6|8025.6|8035.6|8025.6|8038.6|8028.6|8028.9|8018.9|163
1684842900000|2023-05-23 11:55:00|8035.9|8025.9|8034.9|8024.9|8039.9|8029.9|8031.9|8021.9|145
1684843200000|2023-05-23 12:00:00|8034.6|8024.6|8034.9|8024.9|8038.9|8028.9|8032.6|8022.6|221
1684843500000|2023-05-23 12:05:00|8035.1|8025.1|8040.1|8030.1|8040.1|8030.1|8030.4|8020.4|210
1684843800000|2023-05-23 12:10:00|8039.9|8029.9|8050.9|8040.9|8055.6|8045.6|8031.6|8021.6|295
1684844100000|2023-05-23 12:15:00|8051.1|8041.1|8045.4|8035.4|8054.9|8044.9|8042.9|8032.9|208
1684844400000|2023-05-23 12:20:00|8045.1|8035.1|8048.1|8038.1|8053.4|8043.4|8041.4|8031.4|229
1684844700000|2023-05-23 12:25:00|8048.4|8038.4|8052.1|8042.1|8054.4|8044.4|8045.6|8035.6|216
1684845000000|2023-05-23 12:30:00|8052.4|8042.4|8047.6|8037.6|8053.1|8043.1|8042.9|8032.9|247
1684845300000|2023-05-23 12:35:00|8047.4|8037.4|8056.6|8046.6|8056.6|8046.6|8046.4|8036.4|228
1684845600000|2023-05-23 12:40:00|8057.1|8047.1|8052.9|8042.9|8057.9|8047.9|8051.4|8041.4|181
1684845900000|2023-05-23 12:45:00|8053.1|8043.1|8051.6|8041.6|8054.9|8044.9|8047.9|8037.9|166
1684846200000|2023-05-23 12:50:00|8051.4|8041.4|8056.9|8046.9|8059.4|8049.4|8051.1|8041.1|207
1684846500000|2023-05-23 12:55:00|8057.1|8047.1|8056.9|8046.9|8058.6|8048.6|8050.4|8040.4|205
1684846800000|2023-05-23 13:00:00|8057.1|8047.1|8033.9|8023.9|8070.4|8060.4|8032.1|8022.1|577
1684847100000|2023-05-23 13:05:00|8034.1|8024.1|8044.9|8034.9|8050.1|8040.1|8033.9|8023.9|466
1684847400000|2023-05-23 13:10:00|8045.4|8035.4|8043.4|8033.4|8046.1|8036.1|8029.9|8019.9|376
1684847700000|2023-05-23 13:15:00|8043.6|8033.6|8051.9|8041.9|8058.9|8048.9|8040.1|8030.1|444
1684848000000|2023-05-23 13:20:00|8052.1|8042.1|8045.4|8035.4|8052.4|8042.4|8039.1|8029.1|270
1684848300000|2023-05-23 13:25:00|8045.6|8035.6|8075.4|8065.4|8082.3|8072.3|8045.4|8035.4|359
1684848600000|2023-05-23 13:30:00|8074.6|8064.6|8051.9|8041.9|8074.6|8064.6|8051.6|8041.6|531
1684848900000|2023-05-23 13:35:00|8052.1|8042.1|8050.9|8040.9|8058.6|8048.6|8047.1|8037.1|439
1684849200000|2023-05-23 13:40:00|8050.6|8040.6|8047.6|8037.6|8054.9|8044.9|8044.9|8034.9|315
1684849500000|2023-05-23 13:45:00|8042.1|8032.1|8046.6|8036.6|8057.4|8047.4|8037.3|8027.3|591
1684849800000|2023-05-23 13:50:00|8046.4|8036.4|8046.1|8036.1|8056.4|8046.4|8041.1|8031.1|471
1684850100000|2023-05-23 13:55:00|8046.4|8036.4|8062.6|8052.6|8062.9|8052.9|8043.4|8033.4|364
1684850400000|2023-05-23 14:00:00|8062.9|8052.9|8066.4|8056.4|8073.6|8063.6|8061.3|8051.3|483
1684850700000|2023-05-23 14:05:00|8066.1|8056.1|8062.4|8052.4|8069.4|8059.4|8061.1|8051.1|330
1684851000000|2023-05-23 14:10:00|8062.1|8052.1|8083.1|8073.1|8083.4|8073.4|8062.1|8052.1|350
1684851300000|2023-05-23 14:15:00|8086.4|8076.4|8087.6|8077.6|8090.4|8080.4|8070.1|8060.1|417
1684851600000|2023-05-23 14:20:00|8087.9|8077.9|8079.4|8069.4|8088.6|8078.6|8076.6|8066.6|370
1684851900000|2023-05-23 14:25:00|8079.6|8069.6|8077.6|8067.6|8085.4|8075.4|8071.4|8061.4|284
1684852200000|2023-05-23 14:30:00|8077.9|8067.9|8095.9|8085.9|8097.9|8087.9|8076.4|8066.4|299
1684852500000|2023-05-23 14:35:00|8096.4|8086.4|8078.9|8068.9|8096.9|8086.9|8075.4|8065.4|300
1684852800000|2023-05-23 14:40:00|8079.1|8069.1|8085.6|8075.6|8092.6|8082.6|8078.1|8068.1|282
1684853100000|2023-05-23 14:45:00|8085.9|8075.9|8079.9|8069.9|8088.4|8078.4|8077.9|8067.9|214
1684853400000|2023-05-23 14:50:00|8080.4|8070.4|8091.6|8081.6|8092.4|8082.4|8080.1|8070.1|220
1684853700000|2023-05-23 14:55:00|8091.4|8081.4|8104.9|8094.9|8110.1|8100.1|8087.1|8077.1|274
1684854000000|2023-05-23 15:00:00|8104.6|8094.6|8096.9|8086.9|8106.4|8096.4|8094.6|8084.6|263
1684854300000|2023-05-23 15:05:00|8097.1|8087.1|8089.4|8079.4|8098.9|8088.9|8088.6|8078.6|189
1684854600000|2023-05-23 15:10:00|8089.1|8079.1|8085.6|8075.6|8090.4|8080.4|8083.9|8073.9|233
1684854900000|2023-05-23 15:15:00|8085.4|8075.4|8087.6|8077.6|8088.4|8078.4|8082.6|8072.6|156
1684855200000|2023-05-23 15:20:00|8087.4|8077.4|8085.4|8075.4|8092.6|8082.6|8084.6|8074.6|162
1684855500000|2023-05-23 15:25:00|8086.1|8076.1|8095.1|8085.1|8098.6|8088.6|8084.6|8074.6|203
1684855800000|2023-05-23 15:30:00|8094.9|8084.9|8080.6|8070.6|8094.9|8084.9|8080.4|8070.4|259
1684856100000|2023-05-23 15:35:00|8081.1|8071.1|8087.9|8077.9|8089.9|8079.9|8080.6|8070.6|154
1684856400000|2023-05-23 15:40:00|8088.1|8078.1|8100.9|8090.9|8101.4|8091.4|8088.1|8078.1|219
1684856700000|2023-05-23 15:45:00|8100.6|8090.6|8113.8|8103.8|8119.1|8109.1|8094.9|8084.9|347
1684857000000|2023-05-23 15:50:00|8114.1|8104.1|8102.6|8092.6|8114.1|8104.1|8101.9|8091.9|217
1684857300000|2023-05-23 15:55:00|8103.6|8093.6|8106.1|8096.1|8107.6|8097.6|8103.6|8093.6|162
1684857600000|2023-05-23 16:00:00|8106.4|8096.4|8101.9|8091.9|8106.4|8096.4|8100.4|8090.4|125
1684857900000|2023-05-23 16:05:00|8102.1|8092.1|8108.1|8098.1|8110.9|8100.9|8098.4|8088.4|120
1684858200000|2023-05-23 16:10:00|8107.9|8097.9|8108.1|8098.1|8108.6|8098.6|8104.6|8094.6|154
1684858500000|2023-05-23 16:15:00|8107.4|8097.4|8098.9|8088.9|8108.9|8098.9|8098.9|8088.9|102
1684858800000|2023-05-23 16:20:00|8099.1|8089.1|8101.1|8091.1|8105.4|8095.4|8099.1|8089.1|102
1684859100000|2023-05-23 16:25:00|8101.4|8091.4|8100.9|8090.9|8102.6|8092.6|8100.1|8090.1|70
1684859400000|2023-05-23 16:30:00|8100.6|8090.6|8102.4|8092.4|8107.9|8097.9|8100.6|8090.6|104
1684859700000|2023-05-23 16:35:00|8102.6|8092.6|8100.6|8090.6|8106.6|8096.6|8100.1|8090.1|146
1684860000000|2023-05-23 16:40:00|8100.4|8090.4|8104.6|8094.6|8104.6|8094.6|8097.9|8087.9|104
1684860300000|2023-05-23 16:45:00|8104.4|8094.4|8108.9|8098.9|8112.6|8102.6|8102.1|8092.1|181
1684860600000|2023-05-23 16:50:00|8108.1|8098.1|8106.1|8096.1|8108.1|8098.1|8104.4|8094.4|101
1684860900000|2023-05-23 16:55:00|8105.9|8095.9|8096.6|8086.6|8110.3|8100.3|8095.6|8085.6|239
1684861200000|2023-05-23 17:00:00|8096.4|8086.4|8095.8|8085.8|8099.3|8089.3|8093.5|8083.5|132
1684861500000|2023-05-23 17:05:00|8095.5|8085.5|8097.6|8087.6|8100.4|8090.4|8094.3|8084.3|106
1684861800000|2023-05-23 17:10:00|8097.9|8087.9|8093.9|8083.9|8098.6|8088.6|8092.5|8082.5|91
1684862100000|2023-05-23 17:15:00|8094|8084|8095.8|8085.8|8098.3|8088.3|8094|8084|43
1684862400000|2023-05-23 17:20:00|8095.5|8085.5|8094|8084|8095.5|8085.5|8093.8|8083.8|44
1684862700000|2023-05-23 17:25:00|8094.3|8084.3|8087.3|8077.3|8094.8|8084.8|8087.3|8077.3|61
1684863000000|2023-05-23 17:30:00|8087|8077|8082.4|8072.4|8087.3|8077.3|8080.6|8070.6|113
1684863300000|2023-05-23 17:35:00|8082.5|8072.5|8084.3|8074.3|8084.6|8074.6|8082.3|8072.3|61
1684863600000|2023-05-23 17:40:00|8083.8|8073.8|8089.3|8079.3|8089.3|8079.3|8083|8073|79
1684863900000|2023-05-23 17:45:00|8089.5|8079.5|8087.5|8077.5|8090.3|8080.3|8086.6|8076.6|61
1684864200000|2023-05-23 17:50:00|8087.3|8077.3|8089.4|8079.4|8090|8080|8085.1|8075.1|76
1684864500000|2023-05-23 17:55:00|8088|8078|8093|8073|8093.6|8078|8086.1|8071.1|15
1684886400000|2023-05-24 00:00:00|8078.5|8068.5|8077.4|8067.4|8080.9|8070.9|8076.1|8066.1|51
1684886700000|2023-05-24 00:05:00|8077.1|8067.1|8075.1|8065.1|8078.4|8068.4|8069.5|8059.5|123
1684887000000|2023-05-24 00:10:00|8075.4|8065.4|8075.9|8065.9|8076.9|8066.9|8072|8062|105
1684887300000|2023-05-24 00:15:00|8076.1|8066.1|8079|8069|8081.6|8071.6|8075.6|8065.6|83
1684887600000|2023-05-24 00:20:00|8079.3|8069.3|8081.3|8071.3|8082|8072|8079.3|8069.3|64
1684887900000|2023-05-24 00:25:00|8081.5|8071.5|8079.5|8069.5|8082.5|8072.5|8079.3|8069.3|65
1684888200000|2023-05-24 00:30:00|8079.3|8069.3|8080.3|8070.3|8082.8|8072.8|8078.8|8068.8|87
1684888500000|2023-05-24 00:35:00|8080.1|8070.1|8076.5|8066.5|8080.6|8070.6|8075.5|8065.5|43
1684888800000|2023-05-24 00:40:00|8076.6|8066.6|8076.5|8066.5|8077.9|8067.9|8073.5|8063.5|42
1684889100000|2023-05-24 00:45:00|8076.8|8066.8|8076.8|8066.8|8079.5|8069.5|8076|8066|76
1684889400000|2023-05-24 00:50:00|8077|8067|8077.8|8067.8|8078.5|8068.5|8074|8064|77
1684889700000|2023-05-24 00:55:00|8077.5|8067.5|8075.5|8065.5|8078.5|8068.5|8073.9|8063.9|90
1684890000000|2023-05-24 01:00:00|8075.8|8065.8|8072|8062|8086.3|8076.3|8069.8|8059.8|486
1684890300000|2023-05-24 01:05:00|8071.8|8061.8|8068.5|8058.5|8074|8064|8058.5|8048.5|461
1684890600000|2023-05-24 01:10:00|8069.3|8059.3|8055.8|8045.8|8073.5|8063.5|8052.5|8042.5|402
1684890900000|2023-05-24 01:15:00|8055.9|8045.9|8039.1|8029.1|8061.5|8051.5|8037.6|8027.6|441
1684891200000|2023-05-24 01:20:00|8039|8029|8035|8025|8040|8030|8021.4|8011.4|389
1684891500000|2023-05-24 01:25:00|8035.3|8025.3|8028.5|8018.5|8037.8|8027.8|8024.5|8014.5|348
1684891800000|2023-05-24 01:30:00|8028.8|8018.8|8031.5|8021.5|8039.8|8029.8|8021.1|8011.1|415
1684892100000|2023-05-24 01:35:00|8031.3|8021.3|8038.3|8028.3|8039.3|8029.3|8027.3|8017.3|390
1684892400000|2023-05-24 01:40:00|8038.1|8028.1|8040.3|8030.3|8048.1|8038.1|8035.3|8025.3|374
1684892700000|2023-05-24 01:45:00|8040|8030|8026.3|8016.3|8040|8030|8022.8|8012.8|372
1684893000000|2023-05-24 01:50:00|8026.5|8016.5|8020.4|8010.4|8033.5|8023.5|8016.5|8006.5|345
1684893300000|2023-05-24 01:55:00|8020.5|8010.5|8001.8|7991.8|8021.1|8011.1|7998.3|7988.3|503
1684893600000|2023-05-24 02:00:00|8002|7992|8010.3|8000.3|8018.9|8008.9|7999|7989|547
1684893900000|2023-05-24 02:05:00|8010.1|8000.1|8001.4|7991.4|8019.9|8009.9|8000.1|7990.1|388
1684894200000|2023-05-24 02:10:00|8001.3|7991.3|8007.9|7997.9|8010.8|8000.8|7997.9|7987.9|373
1684894500000|2023-05-24 02:15:00|8007.8|7997.8|8005.4|7995.4|8007.8|7997.8|8003.5|7993.5|151
1684894800000|2023-05-24 02:20:00|8005.6|7995.6|8002.5|7992.5|8006.3|7996.3|8000.9|7990.9|139
1684895100000|2023-05-24 02:25:00|8002.3|7992.3|8008.5|7998.5|8009.3|7999.3|8002|7992|88
1684895400000|2023-05-24 02:30:00|8008.6|7998.6|8005|7995|8011.6|8001.6|8001.4|7991.4|353
1684895700000|2023-05-24 02:35:00|8004.8|7994.8|7997.9|7987.9|8006.8|7996.8|7997.6|7987.6|329
1684896000000|2023-05-24 02:40:00|7997.4|7987.4|8000.5|7990.5|8002.3|7992.3|7993.4|7983.4|332
1684896300000|2023-05-24 02:45:00|8000.8|7990.8|8001.3|7991.3|8008.8|7998.8|7995.3|7985.3|294
1684896600000|2023-05-24 02:50:00|7999.8|7989.8|8011.6|8001.6|8014.6|8004.6|7997.4|7987.4|312
1684896900000|2023-05-24 02:55:00|8010.6|8000.6|8004.4|7994.4|8011.4|8001.4|7998.9|7988.9|324
1684897200000|2023-05-24 03:00:00|8004|7994|8009.5|7999.5|8014|8004|7999.3|7989.3|334
1684897500000|2023-05-24 03:05:00|8009.3|7999.3|8020.3|8010.3|8020.3|8010.3|8009.3|7999.3|283
1684897800000|2023-05-24 03:10:00|8020.8|8010.8|8032.3|8022.3|8032.8|8022.8|8020.8|8010.8|406
1684898100000|2023-05-24 03:15:00|8032|8022|8025|8015|8033.1|8023.1|8019.9|8009.9|288
1684898400000|2023-05-24 03:20:00|8025.3|8015.3|8021.3|8011.3|8026.8|8016.8|8019.1|8009.1|292
1684898700000|2023-05-24 03:25:00|8020.8|8010.8|8024.8|8014.8|8025.3|8015.3|8016.8|8006.8|242
1684899000000|2023-05-24 03:30:00|8024.5|8014.5|8023.3|8013.3|8024.6|8014.6|8020|8010|97
1684899300000|2023-05-24 03:35:00|8023.8|8013.8|8026.3|8016.3|8026.6|8016.6|8022.8|8012.8|72
1684899600000|2023-05-24 03:40:00|8026|8016|8025.1|8015.1|8026|8016|8020.8|8010.8|89
1684899900000|2023-05-24 03:45:00|8025|8015|8024|8014|8027.8|8017.8|8024|8014|58
1684900200000|2023-05-24 03:50:00|8024.3|8014.3|8022|8012|8027.3|8017.3|8021.5|8011.5|74
1684900500000|2023-05-24 03:55:00|8022.3|8012.3|8027.6|8017.6|8027.6|8017.6|8021.3|8011.3|56
1684900800000|2023-05-24 04:00:00|8027.9|8017.9|8025.6|8015.6|8028.8|8018.8|8024.9|8014.9|67
1684901100000|2023-05-24 04:05:00|8025.4|8015.4|8023.9|8013.9|8025.5|8015.5|8023.9|8013.9|33
1684901400000|2023-05-24 04:10:00|8023.6|8013.6|8022.8|8012.8|8024.9|8014.9|8021|8011|47
1684901700000|2023-05-24 04:15:00|8023|8013|8024.5|8014.5|8028.3|8018.3|8022|8012|81
1684902000000|2023-05-24 04:20:00|8024.4|8014.4|8025.6|8015.6|8026.8|8016.8|8020.8|8010.8|55
1684902300000|2023-05-24 04:25:00|8025.5|8015.5|8027|8017|8027|8017|8024.6|8014.6|63
1684902600000|2023-05-24 04:30:00|8027.3|8017.3|8020.6|8010.6|8028|8018|8020.6|8010.6|82
1684902900000|2023-05-24 04:35:00|8020.9|8010.9|8020.6|8010.6|8022.6|8012.6|8020.1|8010.1|45
1684903200000|2023-05-24 04:40:00|8020.4|8010.4|8019.8|8009.8|8021.5|8011.5|8017.4|8007.4|50
1684903500000|2023-05-24 04:45:00|8020|8010|8020.8|8010.8|8021.5|8011.5|8016.8|8006.8|54
1684903800000|2023-05-24 04:50:00|8020.6|8010.6|8019.6|8009.6|8022|8012|8019.3|8009.3|38
1684904100000|2023-05-24 04:55:00|8019.8|8009.8|8020.8|8010.8|8022|8012|8019.8|8009.8|38
1684904400000|2023-05-24 05:00:00|8020.5|8010.5|8022.5|8012.5|8023.6|8013.6|8016.8|8006.8|94
1684904700000|2023-05-24 05:05:00|8022.3|8012.3|8023.5|8013.5|8025.8|8015.8|8021.5|8011.5|120
1684905000000|2023-05-24 05:10:00|8023.8|8013.8|8027.9|8017.9|8028.8|8018.8|8020.3|8010.3|123
1684905300000|2023-05-24 05:15:00|8028.3|8018.3|8022.8|8012.8|8029.6|8019.6|8021.1|8011.1|138
1684905600000|2023-05-24 05:20:00|8023|8013|8022.3|8012.3|8026.3|8016.3|8021.4|8011.4|97
1684905900000|2023-05-24 05:25:00|8022.5|8012.5|8020.9|8010.9|8023.5|8013.5|8018.6|8008.6|116
1684906200000|2023-05-24 05:30:00|8021.1|8011.1|8016.3|8006.3|8024.6|8014.6|8014.9|8004.9|330
1684906500000|2023-05-24 05:35:00|8016.5|8006.5|8022.9|8012.9|8030.9|8020.9|8014.1|8004.1|343
1684906800000|2023-05-24 05:40:00|8022.6|8012.6|8028.3|8018.3|8032.6|8022.6|8020|8010|344
1684907100000|2023-05-24 05:45:00|8027|8017|8040.3|8030.3|8040.3|8030.3|8019.1|8009.1|369
1684907400000|2023-05-24 05:50:00|8040.5|8030.5|8033.8|8023.8|8045.5|8035.5|8031.5|8021.5|328
1684907700000|2023-05-24 05:55:00|8033.4|8023.4|8034.8|8024.8|8040|8030|8031|8021|241
1684908000000|2023-05-24 06:00:00|8034.3|8024.3|8028.3|8018.3|8039|8026.5|8027.9|8017.9|370
1684908300000|2023-05-24 06:05:00|8028|8018|8032.8|8022.8|8037.9|8027.9|8027|8017|294
1684908600000|2023-05-24 06:10:00|8032.6|8022.6|8027.8|8017.8|8032.6|8022.6|8023.5|8013.5|258
1684908900000|2023-05-24 06:15:00|8027.4|8017.4|8027.3|8017.3|8032.3|8022.3|8021.3|8011.3|296
1684909200000|2023-05-24 06:20:00|8027|8017|8036.1|8026.1|8037.5|8027.5|8026|8016|285
1684909500000|2023-05-24 06:25:00|8035.9|8025.9|8026.4|8016.4|8037|8027|8025.8|8015.8|174
1684909800000|2023-05-24 06:30:00|8026.1|8016.1|8027.3|8017.3|8037.5|8027.5|8025.4|8015.4|334
1684910100000|2023-05-24 06:35:00|8027.5|8017.5|8019.8|8009.8|8031.3|8021.3|8018.5|8008.5|329
1684910400000|2023-05-24 06:40:00|8019.5|8009.5|8013.6|8003.6|8020|8010|8013|8003|335
1684910700000|2023-05-24 06:45:00|8013.5|8003.5|8012.3|8002.3|8020.6|8010.6|8011.5|8001.5|350
1684911000000|2023-05-24 06:50:00|8012|8002|8010.9|8000.9|8014.1|8004.1|8006.1|7996.1|295
1684911300000|2023-05-24 06:55:00|8010.6|8000.6|8017.8|8007.8|8022.9|8012.9|8008.9|7998.9|393
1684911600000|2023-05-24 07:00:00|8018|8008|7994.6|7984.6|8019|8009|7992.9|7982.9|321
1684911900000|2023-05-24 07:05:00|7994.4|7984.4|7994.6|7984.6|8007.6|7997.6|7989.6|7979.6|250
1684912200000|2023-05-24 07:10:00|7994.4|7984.4|7980.8|7970.8|7994.4|7984.4|7978.8|7968.8|207
1684912500000|2023-05-24 07:15:00|7980.6|7970.6|7980.9|7970.9|7991.9|7981.9|7978.6|7968.6|222
1684912800000|2023-05-24 07:20:00|7980.6|7970.6|7972.4|7962.4|7980.6|7970.6|7964.9|7954.9|254
1684913100000|2023-05-24 07:25:00|7972.1|7962.1|7979.1|7969.1|7981.6|7971.6|7971.9|7961.9|229
1684913400000|2023-05-24 07:30:00|7979.4|7969.4|7971.9|7961.9|7980.1|7970.1|7967.6|7957.6|154
1684913700000|2023-05-24 07:35:00|7971.6|7961.6|7975.4|7965.4|7982.6|7972.6|7967.9|7957.9|234
1684914000000|2023-05-24 07:40:00|7974.6|7964.6|7961.6|7951.6|7977.4|7967.4|7961.6|7951.6|195
1684914300000|2023-05-24 07:45:00|7960.4|7950.4|7962.1|7952.1|7964.1|7954.1|7958.1|7948.1|168
1684914600000|2023-05-24 07:50:00|7962.4|7952.4|7956.1|7946.1|7963.4|7953.4|7949.9|7939.9|152
1684914900000|2023-05-24 07:55:00|7956.4|7946.4|7963.6|7953.6|7964.1|7954.1|7953.6|7943.6|189
1684915200000|2023-05-24 08:00:00|7964.1|7954.1|7967.4|7957.4|7967.4|7957.4|7955.4|7945.4|217
1684915500000|2023-05-24 08:05:00|7967.6|7957.6|7982.3|7972.3|7982.3|7972.3|7964.6|7954.6|310
1684915800000|2023-05-24 08:10:00|7981.8|7971.8|7974.1|7964.1|7984.4|7974.4|7970.4|7960.4|229
1684916100000|2023-05-24 08:15:00|7973.9|7963.9|7971.6|7961.6|7976.9|7966.9|7970.4|7960.4|197
1684916400000|2023-05-24 08:20:00|7971.9|7961.9|7975.4|7965.4|7980.9|7970.9|7965.4|7955.4|200
1684916700000|2023-05-24 08:25:00|7975.1|7965.1|7974.4|7964.4|7977.6|7967.6|7968.4|7958.4|159
1684917000000|2023-05-24 08:30:00|7974.1|7964.1|7975.4|7965.4|7978.4|7968.4|7970.9|7960.9|200
1684917300000|2023-05-24 08:35:00|7975.1|7965.1|7968.9|7958.9|7978.6|7968.6|7960.9|7950.9|202
1684917600000|2023-05-24 08:40:00|7968.6|7958.6|7977.9|7967.9|7977.9|7967.9|7966.1|7956.1|156
1684917900000|2023-05-24 08:45:00|7978.1|7968.1|7982.6|7972.6|7986.1|7976.1|7977.1|7967.1|155
1684918200000|2023-05-24 08:50:00|7982.9|7972.9|7986.6|7976.6|7990.6|7980.6|7982.9|7972.9|142
1684918500000|2023-05-24 08:55:00|7986.4|7976.4|7999.1|7989.1|7999.6|7989.6|7985.1|7975.1|220
1684918800000|2023-05-24 09:00:00|7998.9|7988.9|8020.4|8010.4|8021.4|8011.4|7994.6|7984.6|270
1684919100000|2023-05-24 09:05:00|8019.6|8009.6|8024.1|8014.1|8026.1|8016.1|8014.9|8004.9|271
1684919400000|2023-05-24 09:10:00|8023.9|8013.9|8034.6|8024.6|8035.1|8025.1|8018.9|8008.9|247
1684919700000|2023-05-24 09:15:00|8034.4|8024.4|8025.1|8015.1|8036.6|8026.6|8024.6|8014.6|244
1684920000000|2023-05-24 09:20:00|8024.9|8014.9|8010.6|8000.6|8024.9|8014.9|8008.4|7998.4|155
1684920300000|2023-05-24 09:25:00|8010.9|8000.9|8006.6|7996.6|8013.1|8003.1|8002.9|7992.9|135
1684920600000|2023-05-24 09:30:00|8006.4|7996.4|7996.9|7986.9|8007.9|7997.9|7995.1|7985.1|182
1684920900000|2023-05-24 09:35:00|7996.4|7986.4|7983.4|7973.4|7997.1|7987.1|7979.4|7969.4|160
1684921200000|2023-05-24 09:40:00|7982.9|7972.9|7986.6|7976.6|7989.9|7979.9|7979.4|7969.4|182
1684921500000|2023-05-24 09:45:00|7986.4|7976.4|7994.9|7984.9|7995.6|7985.6|7983.4|7973.4|154
1684921800000|2023-05-24 09:50:00|7995.1|7985.1|8010.6|8000.6|8010.9|8000.9|7993.4|7983.4|124
1684922100000|2023-05-24 09:55:00|8010.4|8000.4|7992.9|7982.9|8010.6|8000.6|7992.9|7982.9|137
1684922400000|2023-05-24 10:00:00|7992.6|7982.6|7984.9|7974.9|7992.6|7982.6|7982.1|7972.1|189
1684922700000|2023-05-24 10:05:00|7984.6|7974.6|7979.4|7969.4|7986.1|7976.1|7978.1|7968.1|121
1684923000000|2023-05-24 10:10:00|7979.6|7969.6|7979.4|7969.4|7984.6|7974.6|7978.1|7968.1|122
1684923300000|2023-05-24 10:15:00|7979.1|7969.1|7971.9|7961.9|7979.4|7969.4|7970.9|7960.9|170
1684923600000|2023-05-24 10:20:00|7971.6|7961.6|7971.9|7961.9|7974.9|7964.9|7967.1|7957.1|159
1684923900000|2023-05-24 10:25:00|7972.4|7962.4|7972.4|7962.4|7976.9|7966.9|7971.1|7961.1|120
1684924200000|2023-05-24 10:30:00|7972.1|7962.1|7964.1|7954.1|7972.1|7962.1|7961.4|7951.4|148
1684924500000|2023-05-24 10:35:00|7963.9|7953.9|7963.9|7953.9|7966.4|7956.4|7961.1|7951.1|167
1684924800000|2023-05-24 10:40:00|7963.6|7953.6|7963.9|7953.9|7966.9|7956.9|7958.1|7948.1|154
1684925100000|2023-05-24 10:45:00|7963.6|7953.6|7962.6|7952.6|7964.1|7954.1|7959.6|7949.6|129
1684925400000|2023-05-24 10:50:00|7962.4|7952.4|7967.1|7957.1|7967.9|7957.9|7961.9|7951.9|95
1684925700000|2023-05-24 10:55:00|7966.9|7956.9|7967.1|7957.1|7971.6|7961.6|7963.6|7953.6|146
1684926000000|2023-05-24 11:00:00|7967.4|7957.4|7970.6|7960.6|7972.1|7962.1|7967.4|7957.4|119
1684926300000|2023-05-24 11:05:00|7970.9|7960.9|7973.1|7963.1|7973.4|7963.4|7967.4|7957.4|140
1684926600000|2023-05-24 11:10:00|7973.4|7963.4|7975.9|7965.9|7978.9|7968.9|7970.6|7960.6|156
1684926900000|2023-05-24 11:15:00|7975.6|7965.6|7975.9|7965.9|7977.9|7967.9|7970.1|7960.1|131
1684927200000|2023-05-24 11:20:00|7975.6|7965.6|7973.6|7963.6|7977.6|7967.6|7969.9|7959.9|119
1684927500000|2023-05-24 11:25:00|7973.4|7963.4|7975.9|7965.9|7980.9|7970.9|7971.6|7961.6|153
1684927800000|2023-05-24 11:30:00|7975.6|7965.6|7971.6|7961.6|7976.6|7966.6|7966.9|7956.9|232
1684928100000|2023-05-24 11:35:00|7972.6|7962.6|7982.1|7972.1|7982.6|7972.6|7970.4|7960.4|187
1684928400000|2023-05-24 11:40:00|7983.1|7973.1|7987.1|7977.1|7990.4|7980.4|7976.6|7966.6|189
1684928700000|2023-05-24 11:45:00|7986.9|7976.9|7990.6|7980.6|7993.6|7983.6|7984.1|7974.1|184
1684929000000|2023-05-24 11:50:00|7990.4|7980.4|7975.9|7965.9|7992.6|7982.6|7975.6|7965.6|186
1684929300000|2023-05-24 11:55:00|7975.6|7965.6|7981.9|7971.9|7981.9|7971.9|7969.1|7959.1|189
1684929600000|2023-05-24 12:00:00|7983.9|7973.9|7986.1|7976.1|7986.6|7976.6|7972.4|7962.4|250
1684929900000|2023-05-24 12:05:00|7985.9|7975.9|7982.1|7972.1|7991.1|7981.1|7979.1|7969.1|292
1684930200000|2023-05-24 12:10:00|7980.1|7970.1|7984.4|7974.4|7987.4|7977.4|7974.6|7964.6|284
1684930500000|2023-05-24 12:15:00|7985.1|7975.1|7978.1|7968.1|7987.4|7977.4|7975.9|7965.9|217
1684930800000|2023-05-24 12:20:00|7977.9|7967.9|7990.9|7980.9|7996.4|7986.4|7977.1|7967.1|284
1684931100000|2023-05-24 12:25:00|7992.4|7982.4|7984.4|7974.4|7992.4|7982.4|7982.6|7972.6|269
1684931400000|2023-05-24 12:30:00|7984.6|7974.6|7987.9|7977.9|7988.1|7978.1|7978.6|7968.6|224
1684931700000|2023-05-24 12:35:00|7987.6|7977.6|7991.9|7981.9|7993.1|7983.1|7984.6|7974.6|176
1684932000000|2023-05-24 12:40:00|7992.1|7982.1|7995.1|7985.1|7996.1|7986.1|7988.6|7978.6|146
1684932300000|2023-05-24 12:45:00|7995.4|7985.4|7999.1|7989.1|8001.9|7991.9|7990.9|7980.9|169
1684932600000|2023-05-24 12:50:00|7999.4|7989.4|8001.6|7991.6|8006.6|7996.6|7999.4|7989.4|187
1684932900000|2023-05-24 12:55:00|8001.9|7991.9|8005.4|7995.4|8008.1|7998.1|7997.1|7987.1|233
1684933200000|2023-05-24 13:00:00|8005.6|7995.6|7992.4|7982.4|8024|8014|7991.1|7981.1|650
1684933500000|2023-05-24 13:05:00|7992.1|7982.1|7995.1|7985.1|7995.4|7985.4|7970.6|7960.6|547
1684933800000|2023-05-24 13:10:00|7994.9|7984.9|8007.4|7997.4|8009.6|7999.6|7984.9|7974.9|443
1684934100000|2023-05-24 13:15:00|8007.6|7997.6|8000.4|7990.4|8021.1|8011.1|7995.4|7985.4|485
1684934400000|2023-05-24 13:20:00|8000.1|7990.1|7994.6|7984.6|8001.1|7991.1|7988.1|7978.1|437
1684934700000|2023-05-24 13:25:00|7994.9|7984.9|7992.6|7982.6|8002.6|7992.6|7988.9|7978.9|432
1684935000000|2023-05-24 13:30:00|7992.4|7982.4|7983.6|7973.6|7994.4|7984.4|7980.4|7970.4|489
1684935300000|2023-05-24 13:35:00|7983.4|7973.4|7982.6|7972.6|7987.6|7977.6|7976.1|7966.1|417
1684935600000|2023-05-24 13:40:00|7982.4|7972.4|7976.4|7966.4|7985.9|7975.9|7966.4|7956.4|477
1684935900000|2023-05-24 13:45:00|7976.1|7966.1|7968.6|7958.6|7979.6|7969.6|7967.6|7957.6|466
1684936200000|2023-05-24 13:50:00|7968.4|7958.4|7962.6|7952.6|7973.6|7963.6|7960.1|7950.1|438
1684936500000|2023-05-24 13:55:00|7962.4|7952.4|7962.9|7952.9|7970.1|7960.1|7960.6|7950.6|432
1684936800000|2023-05-24 14:00:00|7962.6|7952.6|7947.5|7937.5|7969.9|7959.9|7946.9|7936.9|461
1684937100000|2023-05-24 14:05:00|7946.9|7936.9|7955.6|7945.6|7959.9|7949.9|7942.9|7932.9|490
1684937400000|2023-05-24 14:10:00|7955.4|7945.4|7962.1|7952.1|7962.6|7952.6|7950.4|7940.4|385
1684937700000|2023-05-24 14:15:00|7962.4|7952.4|7959.6|7949.6|7972.6|7962.6|7958.4|7948.4|418
1684938000000|2023-05-24 14:20:00|7957.9|7947.9|7948.1|7938.1|7960.6|7950.6|7946.4|7936.4|365
1684938300000|2023-05-24 14:25:00|7948.6|7938.6|7941.9|7931.9|7950.4|7940.4|7938.9|7928.9|332
1684938600000|2023-05-24 14:30:00|7942.4|7932.4|7945.4|7935.4|7949.1|7939.1|7940.6|7930.6|401
1684938900000|2023-05-24 14:35:00|7945.6|7935.6|7948.6|7938.6|7958.1|7948.1|7944.4|7934.4|393
1684939200000|2023-05-24 14:40:00|7948.4|7938.4|7940.4|7930.4|7948.4|7938.4|7939.1|7929.1|328
1684939500000|2023-05-24 14:45:00|7940.6|7930.6|7928.6|7918.6|7940.9|7930.9|7928.1|7918.1|362
1684939800000|2023-05-24 14:50:00|7928.9|7918.9|7909.6|7899.6|7931.4|7921.4|7908.6|7898.6|462
1684940100000|2023-05-24 14:55:00|7910.1|7900.1|7906.4|7896.4|7913.1|7903.1|7901.6|7891.6|453
1684940400000|2023-05-24 15:00:00|7906.1|7896.1|7893.1|7883.1|7908.4|7898.4|7884.6|7874.6|405
1684940700000|2023-05-24 15:05:00|7893.4|7883.4|7875.4|7865.4|7894.4|7884.4|7871.9|7861.9|481
1684941000000|2023-05-24 15:10:00|7875.9|7865.9|7881.4|7871.4|7892.1|7882.1|7874.8|7864.8|431
1684941300000|2023-05-24 15:15:00|7881.9|7871.9|7891.1|7881.1|7892.4|7882.4|7881.9|7871.9|363
1684941600000|2023-05-24 15:20:00|7891.9|7881.9|7906.1|7896.1|7913.6|7903.6|7887.1|7877.1|349
1684941900000|2023-05-24 15:25:00|7905.9|7895.9|7898.1|7888.1|7910.6|7900.6|7897.4|7887.4|392
1684942200000|2023-05-24 15:30:00|7898.4|7888.4|7895.1|7885.1|7905.4|7895.4|7891.1|7881.1|325
1684942500000|2023-05-24 15:35:00|7895.4|7885.4|7905.9|7895.9|7908.4|7898.4|7891.9|7881.9|309
1684942800000|2023-05-24 15:40:00|7905.6|7895.6|7909.1|7899.1|7913.4|7903.4|7900.6|7890.6|326
1684943100000|2023-05-24 15:45:00|7909.4|7899.4|7904.9|7894.9|7913.9|7903.9|7901.1|7891.1|325
1684943400000|2023-05-24 15:50:00|7905.1|7895.1|7893.4|7883.4|7907.1|7897.1|7891.6|7881.6|282
1684943700000|2023-05-24 15:55:00|7892.9|7882.9|7899.1|7889.1|7904.9|7894.9|7889.9|7879.9|331
1684944000000|2023-05-24 16:00:00|7899.4|7889.4|7911.1|7901.1|7914.1|7904.1|7898.6|7888.6|274
1684944300000|2023-05-24 16:05:00|7911.4|7901.4|7905.9|7895.9|7912.6|7902.6|7904.1|7894.1|164
1684944600000|2023-05-24 16:10:00|7906.1|7896.1|7898.4|7888.4|7907.9|7897.9|7897.4|7887.4|247
1684944900000|2023-05-24 16:15:00|7898.6|7888.6|7899.4|7889.4|7900.4|7890.4|7895.6|7885.6|193
1684945200000|2023-05-24 16:20:00|7899.9|7889.9|7893.6|7883.6|7901.1|7891.1|7892.4|7882.4|207
1684945500000|2023-05-24 16:25:00|7893.9|7883.9|7897.1|7887.1|7900.6|7890.6|7893.6|7883.6|235
1684945800000|2023-05-24 16:30:00|7897.4|7887.4|7899.9|7889.9|7900.4|7890.4|7896.1|7886.1|292
1684946100000|2023-05-24 16:35:00|7900.4|7890.4|7903.9|7893.9|7904.1|7894.1|7896.1|7886.1|184
1684946400000|2023-05-24 16:40:00|7904.1|7894.1|7908.6|7898.6|7913.4|7903.4|7903.6|7893.6|197
1684946700000|2023-05-24 16:45:00|7909.1|7899.1|7904.6|7894.6|7910.4|7900.4|7901.9|7891.9|158
1684947000000|2023-05-24 16:50:00|7904.4|7894.4|7906.4|7896.4|7909.1|7899.1|7901.4|7891.4|147
1684947300000|2023-05-24 16:55:00|7906.6|7896.6|7904.4|7894.4|7910.6|7900.6|7899.6|7889.6|222
1684947600000|2023-05-24 17:00:00|7904.5|7894.5|7898.6|7888.6|7905.9|7895.9|7895.9|7885.9|159
1684947900000|2023-05-24 17:05:00|7898.4|7888.4|7898.1|7888.1|7900.8|7890.8|7895.5|7885.5|164
1684948200000|2023-05-24 17:10:00|7898.4|7888.4|7893|7883|7900|7890|7893|7883|124
1684948500000|2023-05-24 17:15:00|7892.6|7882.6|7898|7888|7899.4|7889.4|7892.6|7882.6|78
1684948800000|2023-05-24 17:20:00|7898.1|7888.1|7895.8|7885.8|7900.9|7890.9|7895|7885|139
1684949100000|2023-05-24 17:25:00|7896|7886|7897|7887|7899|7889|7895.1|7885.1|140
1684949400000|2023-05-24 17:30:00|7897.3|7887.3|7898.3|7888.3|7900.6|7890.6|7895.3|7885.3|120
1684949700000|2023-05-24 17:35:00|7898.8|7888.8|7896|7886|7902|7892|7895|7885|119
1684950000000|2023-05-24 17:40:00|7895.9|7885.9|7896.8|7886.8|7899.6|7889.6|7895.3|7885.3|109
1684950300000|2023-05-24 17:45:00|7897|7887|7897.5|7887.5|7901.3|7891.3|7895|7885|132
1684950600000|2023-05-24 17:50:00|7897.8|7887.8|7896.6|7886.6|7901.6|7891.6|7896.6|7886.6|119
1684950900000|2023-05-24 17:55:00|7896.1|7886.1|7902.4|7882.4|7902.4|7886.1|7892.1|7876.4|47
1684972800000|2023-05-25 00:00:00|7901.8|7891.8|7904.6|7894.6|7904.6|7894.6|7894.4|7884.1|90
1684973100000|2023-05-25 00:05:00|7904.8|7894.8|7908|7898|7911|7901|7903.6|7893.6|135
1684973400000|2023-05-25 00:10:00|7908.3|7898.3|7909|7899|7909.3|7899.3|7903.3|7893.3|93
1684973700000|2023-05-25 00:15:00|7908|7898|7914.3|7904.3|7914.3|7904.3|7907.3|7897.3|91
1684974000000|2023-05-25 00:20:00|7914|7904|7911.8|7901.8|7914|7904|7905.5|7895.5|89
1684974300000|2023-05-25 00:25:00|7911.5|7901.5|7907.5|7897.5|7912|7902|7907.5|7897.5|52
1684974600000|2023-05-25 00:30:00|7907.8|7897.8|7908.8|7898.8|7908.8|7898.8|7902|7892|97
1684974900000|2023-05-25 00:35:00|7908.5|7898.5|7908|7898|7909|7899|7907.5|7897.5|60
1684975200000|2023-05-25 00:40:00|7907.8|7897.8|7906.6|7896.6|7908|7898|7905.9|7895.9|34
1684975500000|2023-05-25 00:45:00|7906.9|7896.9|7911.4|7901.4|7912.5|7902.5|7906.9|7896.9|75
1684975800000|2023-05-25 00:50:00|7911.6|7901.6|7915.8|7905.8|7916.3|7906.3|7908.6|7898.6|95
1684976100000|2023-05-25 00:55:00|7916|7906|7917.3|7907.3|7917.5|7907.5|7912.1|7902.1|124
1684976400000|2023-05-25 01:00:00|7917|7907|7923.8|7913.8|7929.6|7919.6|7916.5|7906.5|525
1684976700000|2023-05-25 01:05:00|7923.9|7913.9|7916.8|7906.8|7928.9|7918.9|7916.3|7906.3|364
1684977000000|2023-05-25 01:10:00|7916.5|7906.5|7916.1|7906.1|7919.9|7909.9|7911.3|7901.3|328
1684977300000|2023-05-25 01:15:00|7916.4|7906.4|7911.9|7901.9|7917.6|7907.6|7906.5|7896.5|333
1684977600000|2023-05-25 01:20:00|7912|7902|7892.3|7882.3|7915|7905|7880.8|7870.8|503
1684977900000|2023-05-25 01:25:00|7891.6|7881.6|7883.6|7873.6|7894.8|7884.8|7876.3|7866.3|395
1684978200000|2023-05-25 01:30:00|7885.3|7875.3|7900.8|7890.8|7906.4|7896.4|7879.5|7869.5|563
1684978500000|2023-05-25 01:35:00|7900.4|7890.4|7889.3|7879.3|7902|7892|7885.6|7875.6|425
1684978800000|2023-05-25 01:40:00|7889.8|7879.8|7893.3|7883.3|7893.3|7883.3|7884.1|7874.1|395
1684979100000|2023-05-25 01:45:00|7893.5|7883.5|7921.4|7911.4|7921.4|7911.4|7893|7883|405
1684979400000|2023-05-25 01:50:00|7921|7911|7912.3|7902.3|7921.1|7911.1|7908.9|7898.9|423
1684979700000|2023-05-25 01:55:00|7912.4|7902.4|7917|7907|7926.5|7916.5|7906.9|7896.9|387
1684980000000|2023-05-25 02:00:00|7915.4|7905.4|7927.8|7917.8|7934.8|7924.8|7911.9|7901.9|463
1684980300000|2023-05-25 02:05:00|7927.5|7917.5|7926.3|7916.3|7928.5|7918.5|7913.4|7903.4|369
1684980600000|2023-05-25 02:10:00|7926|7916|7942.3|7932.3|7945.1|7935.1|7923.3|7913.3|442
1684980900000|2023-05-25 02:15:00|7941.1|7931.1|7940|7930|7945|7935|7936.4|7926.4|175
1684981200000|2023-05-25 02:20:00|7939.8|7929.8|7940.1|7930.1|7941.1|7931.1|7936.8|7926.8|158
1684981500000|2023-05-25 02:25:00|7940.4|7930.4|7943.6|7933.6|7944.3|7934.3|7940.1|7930.1|106
1684981800000|2023-05-25 02:30:00|7943.5|7933.5|7963.8|7953.8|7965.5|7955.5|7937.8|7927.8|496
1684982100000|2023-05-25 02:35:00|7963.5|7953.5|7966.6|7956.6|7977.4|7967.4|7954.3|7944.3|510
1684982400000|2023-05-25 02:40:00|7967.3|7957.3|7956.3|7946.3|7968|7958|7950|7940|438
1684982700000|2023-05-25 02:45:00|7956.1|7946.1|7945.6|7935.6|7959|7949|7944.4|7934.4|369
1684983000000|2023-05-25 02:50:00|7946.8|7936.8|7935.3|7925.3|7946.8|7936.8|7932.1|7922.1|352
1684983300000|2023-05-25 02:55:00|7935.5|7925.5|7928|7918|7942|7932|7925.8|7915.8|412
1684983600000|2023-05-25 03:00:00|7928.3|7918.3|7924.9|7914.9|7930|7920|7917.8|7907.8|359
1684983900000|2023-05-25 03:05:00|7925.3|7915.3|7918.9|7908.9|7931.9|7921.9|7918.9|7908.9|289
1684984200000|2023-05-25 03:10:00|7918.6|7908.6|7934.3|7924.3|7940.6|7930.6|7916.6|7906.6|299
1684984500000|2023-05-25 03:15:00|7933.1|7923.1|7927|7917|7936.8|7926.8|7927|7917|285
1684984800000|2023-05-25 03:20:00|7926.8|7916.8|7931.1|7921.1|7934.3|7924.3|7924.5|7914.5|328
1684985100000|2023-05-25 03:25:00|7930.9|7920.9|7931.8|7921.8|7935.3|7925.3|7929.3|7919.3|305
1684985400000|2023-05-25 03:30:00|7932|7922|7934.5|7924.5|7935.8|7925.8|7928|7918|157
1684985700000|2023-05-25 03:35:00|7934.6|7924.6|7938.1|7928.1|7941.8|7931.8|7932.9|7922.9|104
1684986000000|2023-05-25 03:40:00|7938.4|7928.4|7941.5|7931.5|7942|7932|7937.9|7927.9|83
1684986300000|2023-05-25 03:45:00|7941.6|7931.6|7936.3|7926.3|7941.8|7931.8|7936.3|7926.3|49
1684986600000|2023-05-25 03:50:00|7936.4|7926.4|7936|7926|7938.9|7928.9|7935.5|7925.5|59
1684986900000|2023-05-25 03:55:00|7936.1|7926.1|7933.5|7923.5|7936.5|7926.5|7933.5|7923.5|59
1684987200000|2023-05-25 04:00:00|7933.8|7923.8|7935.8|7925.8|7936.4|7926.4|7931.1|7921.1|65
1684987500000|2023-05-25 04:05:00|7936.1|7926.1|7933.1|7923.1|7936.1|7926.1|7933|7923|39
1684987800000|2023-05-25 04:10:00|7933|7923|7932.5|7922.5|7933.9|7923.9|7932|7922|28
1684988100000|2023-05-25 04:15:00|7932.3|7922.3|7932.5|7922.5|7935|7925|7931.8|7921.8|39
1684988400000|2023-05-25 04:20:00|7932.8|7922.8|7935.3|7925.3|7936.8|7926.8|7932.8|7922.8|32
1684988700000|2023-05-25 04:25:00|7934.5|7924.5|7936|7926|7937.8|7927.8|7934.5|7924.5|46
1684989000000|2023-05-25 04:30:00|7935.8|7925.8|7932.5|7922.5|7936|7926|7931.3|7921.3|84
1684989300000|2023-05-25 04:35:00|7932.3|7922.3|7926.4|7916.4|7932.4|7922.4|7926.4|7916.4|51
1684989600000|2023-05-25 04:40:00|7926.5|7916.5|7927.9|7917.9|7929.8|7919.8|7926.4|7916.4|36
1684989900000|2023-05-25 04:45:00|7927.6|7917.6|7926|7916|7927.6|7917.6|7924|7914|47
1684990200000|2023-05-25 04:50:00|7925.8|7915.8|7926.9|7916.9|7927|7917|7925.4|7915.4|31
1684990500000|2023-05-25 04:55:00|7927.1|7917.1|7919.4|7909.4|7927.1|7917.1|7917.5|7907.5|66
1684990800000|2023-05-25 05:00:00|7918.9|7908.9|7929.3|7919.3|7929.5|7919.5|7918.6|7908.6|160
1684991100000|2023-05-25 05:05:00|7929.1|7919.1|7926.5|7916.5|7931.1|7921.1|7924.8|7914.8|130
1684991400000|2023-05-25 05:10:00|7926.3|7916.3|7921.6|7911.6|7926.3|7916.3|7919.6|7909.6|148
1684991700000|2023-05-25 05:15:00|7921.9|7911.9|7923|7913|7926|7916|7920.6|7910.6|91
1684992000000|2023-05-25 05:20:00|7923.3|7913.3|7923|7913|7924|7914|7920.3|7910.3|82
1684992300000|2023-05-25 05:25:00|7922.8|7912.8|7919.5|7909.5|7923.5|7913.5|7916.8|7906.8|158
1684992600000|2023-05-25 05:30:00|7919.8|7909.8|7919.3|7909.3|7920.8|7910.8|7912.3|7902.3|414
1684992900000|2023-05-25 05:35:00|7919.5|7909.5|7911|7901|7922.3|7912.3|7908.4|7898.4|304
1684993200000|2023-05-25 05:40:00|7910.4|7900.4|7911.1|7901.1|7913.9|7903.9|7905.4|7895.4|265
1684993500000|2023-05-25 05:45:00|7910.9|7900.9|7903.4|7893.4|7912.1|7902.1|7902|7892|303
1684993800000|2023-05-25 05:50:00|7903|7893|7902.5|7892.5|7906|7896|7894.8|7884.8|344
1684994100000|2023-05-25 05:55:00|7902.8|7892.8|7901.4|7891.4|7909.8|7899.8|7899.8|7889.8|324
1684994400000|2023-05-25 06:00:00|7901.3|7891.3|7890.1|7880.1|7903.5|7893.5|7888.8|7878.8|452
1684994700000|2023-05-25 06:05:00|7890.3|7880.3|7892.6|7882.6|7901.1|7891.1|7887.4|7877.4|423
1684995000000|2023-05-25 06:10:00|7893|7883|7898.1|7888.1|7904.3|7894.3|7891.8|7881.8|338
1684995300000|2023-05-25 06:15:00|7898.3|7888.3|7905.9|7895.9|7917.3|7907.3|7898.3|7888.3|428
1684995600000|2023-05-25 06:20:00|7906.8|7896.8|7925.3|7915.3|7927.1|7917.1|7903.5|7893.5|473
1684995900000|2023-05-25 06:25:00|7925.4|7915.4|7925.9|7915.9|7946|7936|7922.8|7912.8|496
1684996200000|2023-05-25 06:30:00|7925.6|7915.6|7935.9|7925.9|7937|7927|7922.8|7912.8|396
1684996500000|2023-05-25 06:35:00|7936.3|7926.3|7933.3|7923.3|7943|7933|7929.6|7919.6|361
1684996800000|2023-05-25 06:40:00|7933.1|7923.1|7931.3|7921.3|7933.8|7923.8|7924.8|7914.8|331
1684997100000|2023-05-25 06:45:00|7931|7921|7949.5|7939.5|7950.4|7940.4|7928.3|7918.3|327
1684997400000|2023-05-25 06:50:00|7949.9|7939.9|7946.5|7936.5|7955.1|7945.1|7946|7936|373
1684997700000|2023-05-25 06:55:00|7946.3|7936.3|7938.1|7928.1|7948.5|7938.5|7936.1|7926.1|331
1684998000000|2023-05-25 07:00:00|7937.9|7927.9|7929.4|7919.4|7938.1|7928.1|7922.1|7912.1|299
1684998300000|2023-05-25 07:05:00|7929.1|7919.1|7937.6|7927.6|7940.4|7930.4|7927.4|7917.4|234
1684998600000|2023-05-25 07:10:00|7937.9|7927.9|7937.6|7927.6|7943.9|7933.9|7934.9|7924.9|217
1684998900000|2023-05-25 07:15:00|7937.4|7927.4|7957.9|7947.9|7959.1|7949.1|7937.1|7927.1|248
1684999200000|2023-05-25 07:20:00|7958.1|7948.1|7968.9|7958.9|7971.4|7961.4|7954.4|7944.4|260
1684999500000|2023-05-25 07:25:00|7968.6|7958.6|7962.4|7952.4|7969.9|7959.9|7962.4|7952.4|211
1684999800000|2023-05-25 07:30:00|7962.1|7952.1|7956.6|7946.6|7964.9|7954.9|7950.6|7940.6|265
1685000100000|2023-05-25 07:35:00|7956.4|7946.4|7950.6|7940.6|7960.6|7950.6|7947.6|7937.6|211
1685000400000|2023-05-25 07:40:00|7950.9|7940.9|7943.4|7933.4|7953.4|7943.4|7942.6|7932.6|198
1685000700000|2023-05-25 07:45:00|7943.1|7933.1|7948.9|7938.9|7949.6|7939.6|7940.9|7930.9|175
1685001000000|2023-05-25 07:50:00|7948.6|7938.6|7953.1|7943.1|7958.4|7948.4|7944.1|7934.1|202
1685001300000|2023-05-25 07:55:00|7953.4|7943.4|7963.4|7953.4|7964.9|7954.9|7953.1|7943.1|160
1685001600000|2023-05-25 08:00:00|7963.6|7953.6|7974.4|7964.4|7976.1|7966.1|7958.6|7948.6|268
1685001900000|2023-05-25 08:05:00|7974.6|7964.6|7963.4|7953.4|7976.1|7966.1|7962.4|7952.4|276
1685002200000|2023-05-25 08:10:00|7963.1|7953.1|7964.1|7954.1|7965.9|7955.9|7960.6|7950.6|213
1685002500000|2023-05-25 08:15:00|7963.9|7953.9|7962.4|7952.4|7963.9|7953.9|7954.4|7944.4|221
1685002800000|2023-05-25 08:20:00|7962.1|7952.1|7958.6|7948.6|7964.6|7954.6|7955.6|7945.6|193
1685003100000|2023-05-25 08:25:00|7958.4|7948.4|7956.6|7946.6|7963.4|7953.4|7954.9|7944.9|147
1685003400000|2023-05-25 08:30:00|7956.4|7946.4|7949.4|7939.4|7957.1|7947.1|7943.6|7933.6|196
1685003700000|2023-05-25 08:35:00|7949.9|7939.9|7955.4|7945.4|7957.9|7947.9|7949.4|7939.4|170
1685004000000|2023-05-25 08:40:00|7955.1|7945.1|7962.4|7952.4|7963.4|7953.4|7951.4|7941.4|180
1685004300000|2023-05-25 08:45:00|7962.1|7952.1|7959.1|7949.1|7962.1|7952.1|7956.6|7946.6|151
1685004600000|2023-05-25 08:50:00|7959.4|7949.4|7963.6|7953.6|7964.6|7954.6|7956.6|7946.6|137
1685004900000|2023-05-25 08:55:00|7964.4|7954.4|7958.6|7948.6|7964.6|7954.6|7955.9|7945.9|137
1685005200000|2023-05-25 09:00:00|7958.4|7948.4|7957.1|7947.1|7963.1|7953.1|7957.1|7947.1|141
1685005500000|2023-05-25 09:05:00|7956.9|7946.9|7964.6|7954.6|7964.6|7954.6|7953.4|7943.4|150
1685005800000|2023-05-25 09:10:00|7964.4|7954.4|7963.9|7953.9|7964.4|7954.4|7956.4|7946.4|172
1685006100000|2023-05-25 09:15:00|7963.6|7953.6|7972.4|7962.4|7973.1|7963.1|7961.6|7951.6|157
1685006400000|2023-05-25 09:20:00|7972.6|7962.6|7972.4|7962.4|7973.6|7963.6|7971.6|7961.6|90
1685006700000|2023-05-25 09:25:00|7972.1|7962.1|7964.6|7954.6|7974.4|7964.4|7964.6|7954.6|156
1685007000000|2023-05-25 09:30:00|7965.1|7955.1|7972.1|7962.1|7972.4|7962.4|7964.6|7954.6|122
1685007300000|2023-05-25 09:35:00|7972.4|7962.4|7977.6|7967.6|7980.1|7970.1|7972.4|7962.4|155
1685007600000|2023-05-25 09:40:00|7977.4|7967.4|7975.9|7965.9|7977.4|7967.4|7971.1|7961.1|157
1685007900000|2023-05-25 09:45:00|7975.6|7965.6|7979.6|7969.6|7980.1|7970.1|7973.1|7963.1|122
1685008200000|2023-05-25 09:50:00|7980.1|7970.1|7981.1|7971.1|7985.6|7975.6|7975.6|7965.6|162
1685008500000|2023-05-25 09:55:00|7980.9|7970.9|7976.4|7966.4|7983.1|7973.1|7975.6|7965.6|124
1685008800000|2023-05-25 10:00:00|7976.6|7966.6|7965.6|7955.6|7976.6|7966.6|7961.4|7951.4|141
1685009100000|2023-05-25 10:05:00|7965.4|7955.4|7966.4|7956.4|7967.9|7957.9|7961.4|7951.4|120
1685009400000|2023-05-25 10:10:00|7966.1|7956.1|7971.9|7961.9|7973.4|7963.4|7965.6|7955.6|110
1685009700000|2023-05-25 10:15:00|7971.6|7961.6|7973.9|7963.9|7980.1|7970.1|7969.9|7959.9|146
1685010000000|2023-05-25 10:20:00|7973.6|7963.6|7983.1|7973.1|7983.1|7973.1|7973.1|7963.1|117
1685010300000|2023-05-25 10:25:00|7982.6|7972.6|7979.4|7969.4|7983.6|7973.6|7978.9|7968.9|119
1685010600000|2023-05-25 10:30:00|7978.6|7968.6|7974.4|7964.4|7983.1|7973.1|7974.4|7964.4|119
1685010900000|2023-05-25 10:35:00|7974.1|7964.1|7958.6|7948.6|7974.9|7964.9|7958.6|7948.6|130
1685011200000|2023-05-25 10:40:00|7958.9|7948.9|7961.9|7951.9|7964.4|7954.4|7958.4|7948.4|107
1685011500000|2023-05-25 10:45:00|7961.6|7951.6|7957.6|7947.6|7962.6|7952.6|7956.4|7946.4|115
1685011800000|2023-05-25 10:50:00|7957.9|7947.9|7962.6|7952.6|7964.4|7954.4|7957.6|7947.6|97
1685012100000|2023-05-25 10:55:00|7962.1|7952.1|7951.6|7941.6|7963.1|7953.1|7947.9|7937.9|136
1685012400000|2023-05-25 11:00:00|7951.9|7941.9|7951.4|7941.4|7954.1|7944.1|7945.9|7935.9|172
1685012700000|2023-05-25 11:05:00|7951.1|7941.1|7964.9|7954.9|7966.1|7956.1|7949.6|7939.6|141
1685013000000|2023-05-25 11:10:00|7964.6|7954.6|7964.6|7954.6|7965.4|7955.4|7957.9|7947.9|118
1685013300000|2023-05-25 11:15:00|7964.4|7954.4|7965.1|7955.1|7965.1|7955.1|7958.9|7948.9|112
1685013600000|2023-05-25 11:20:00|7965.4|7955.4|7962.9|7952.9|7967.9|7957.9|7961.6|7951.6|138
1685013900000|2023-05-25 11:25:00|7962.6|7952.6|7965.6|7955.6|7968.1|7958.1|7962.4|7952.4|147
1685014200000|2023-05-25 11:30:00|7965.1|7955.1|7974.1|7964.1|7976.1|7966.1|7964.9|7954.9|251
1685014500000|2023-05-25 11:35:00|7973.9|7963.9|7971.4|7961.4|7976.9|7966.9|7964.4|7954.4|224
1685014800000|2023-05-25 11:40:00|7971.6|7961.6|7970.9|7960.9|7975.1|7965.1|7965.6|7955.6|145
1685015100000|2023-05-25 11:45:00|7971.1|7961.1|7972.1|7962.1|7974.6|7964.6|7969.4|7959.4|153
1685015400000|2023-05-25 11:50:00|7972.4|7962.4|7976.9|7966.9|7977.4|7967.4|7970.6|7960.6|133
1685015700000|2023-05-25 11:55:00|7977.1|7967.1|7978.9|7968.9|7982.6|7972.6|7974.6|7964.6|164
1685016000000|2023-05-25 12:00:00|7979.1|7969.1|7983.9|7973.9|7989.1|7979.1|7976.4|7966.4|301
1685016300000|2023-05-25 12:05:00|7984.1|7974.1|7988.6|7978.6|7988.6|7978.6|7976.6|7966.6|204
1685016600000|2023-05-25 12:10:00|7988.4|7978.4|7979.9|7969.9|7990.9|7980.9|7979.4|7969.4|224
1685016900000|2023-05-25 12:15:00|7980.1|7970.1|7979.9|7969.9|7985.4|7975.4|7976.6|7966.6|249
1685017200000|2023-05-25 12:20:00|7979.4|7969.4|7976.1|7966.1|7980.9|7970.9|7971.6|7961.6|274
1685017500000|2023-05-25 12:25:00|7975.9|7965.9|7973.4|7963.4|7977.9|7967.9|7973.4|7963.4|171
1685017800000|2023-05-25 12:30:00|7974.4|7964.4|7970.1|7960.1|7974.5|7964.5|7965.8|7955.8|489
1685018100000|2023-05-25 12:35:00|7970.4|7960.4|7968.4|7958.4|7974.9|7964.9|7966.6|7956.6|444
1685018400000|2023-05-25 12:40:00|7968.1|7958.1|7971.6|7961.6|7979.4|7969.4|7967.6|7957.6|403
1685018700000|2023-05-25 12:45:00|7971.4|7961.4|7978.1|7968.1|7988.1|7978.1|7970.6|7960.6|350
1685019000000|2023-05-25 12:50:00|7977.9|7967.9|7987.6|7977.6|7987.6|7977.6|7975.9|7965.9|297
1685019300000|2023-05-25 12:55:00|7987.4|7977.4|7986.9|7976.9|7990.1|7980.1|7985.1|7975.1|298
1685019600000|2023-05-25 13:00:00|7986.6|7976.6|7972.1|7962.1|7988.6|7978.6|7958.6|7948.6|645
1685019900000|2023-05-25 13:05:00|7971.6|7961.6|7967.4|7957.4|7979.1|7969.1|7957.6|7947.6|583
1685020200000|2023-05-25 13:10:00|7967.1|7957.1|7964.9|7954.9|7974.1|7964.1|7959.1|7949.1|481
1685020500000|2023-05-25 13:15:00|7965.1|7955.1|7954.9|7944.9|7971.1|7961.1|7949.9|7939.9|489
1685020800000|2023-05-25 13:20:00|7955.1|7945.1|7955.1|7945.1|7958.4|7948.4|7947.4|7937.4|450
1685021100000|2023-05-25 13:25:00|7955.4|7945.4|7953.6|7943.6|7965.4|7955.4|7953.1|7943.1|383
1685021400000|2023-05-25 13:30:00|7954.1|7944.1|7946.9|7936.9|7957.6|7947.6|7941.6|7931.6|481
1685021700000|2023-05-25 13:35:00|7946.1|7936.1|7931.9|7921.9|7950.4|7940.4|7931.6|7921.6|409
1685022000000|2023-05-25 13:40:00|7932.4|7922.4|7956.4|7946.4|7958.1|7948.1|7931.1|7921.1|485
1685022300000|2023-05-25 13:45:00|7956.6|7946.6|7944.4|7934.4|7970.1|7960.1|7943.6|7933.6|486
1685022600000|2023-05-25 13:50:00|7944.1|7934.1|7962.4|7952.4|7963.6|7953.6|7943.1|7933.1|445
1685022900000|2023-05-25 13:55:00|7963.4|7953.4|7949.4|7939.4|7970.1|7960.1|7949.4|7939.4|368
1685023200000|2023-05-25 14:00:00|7948.6|7938.6|7958.9|7948.9|7961.4|7951.4|7944.6|7934.6|438
1685023500000|2023-05-25 14:05:00|7959.1|7949.1|7961.4|7951.4|7967.1|7957.1|7952.9|7942.9|472
1685023800000|2023-05-25 14:10:00|7960.9|7950.9|7953.4|7943.4|7965.6|7955.6|7952.6|7942.6|451
1685024100000|2023-05-25 14:15:00|7953.6|7943.6|7961.9|7951.9|7967.4|7957.4|7950.6|7940.6|439
1685024400000|2023-05-25 14:20:00|7961.4|7951.4|7980.4|7970.4|7983.9|7973.9|7960.9|7950.9|472
1685024700000|2023-05-25 14:25:00|7980.6|7970.6|7973.1|7963.1|7981.6|7971.6|7969.1|7959.1|466
1685025000000|2023-05-25 14:30:00|7972.9|7962.9|7995|7985|8001.9|7991.9|7967.1|7957.1|507
1685025300000|2023-05-25 14:35:00|7995.8|7985.8|7983.4|7973.4|7996|7986|7978.9|7968.9|491
1685025600000|2023-05-25 14:40:00|7983.6|7973.6|8017.6|8007.6|8023.8|8013.8|7982.4|7972.4|550
1685025900000|2023-05-25 14:45:00|8017.8|8007.8|7994.6|7984.6|8021.9|8011.9|7990.9|7980.9|562
1685026200000|2023-05-25 14:50:00|7993.9|7983.9|7995.6|7985.6|8007.4|7997.4|7993.1|7983.1|456
1685026500000|2023-05-25 14:55:00|7995.1|7985.1|7996.9|7986.9|7999.1|7989.1|7985.6|7975.6|463
1685026800000|2023-05-25 15:00:00|7996.6|7986.6|7984.4|7974.4|7996.6|7986.6|7982.4|7972.4|379
1685027100000|2023-05-25 15:05:00|7984.1|7974.1|7984.6|7974.6|7992.1|7982.1|7981.9|7971.9|289
1685027400000|2023-05-25 15:10:00|7984.9|7974.9|7987.4|7977.4|7999.1|7989.1|7984.6|7974.6|301
1685027700000|2023-05-25 15:15:00|7987.6|7977.6|7997.6|7987.6|7999.4|7989.4|7987.6|7977.6|351
1685028000000|2023-05-25 15:20:00|7997.4|7987.4|7990.9|7980.9|7999.6|7989.6|7990.9|7980.9|302
1685028300000|2023-05-25 15:25:00|7991.1|7981.1|7989.9|7979.9|7996.1|7986.1|7987.6|7977.6|225
1685028600000|2023-05-25 15:30:00|7990.1|7980.1|7971.6|7961.6|7990.1|7980.1|7971.1|7961.1|324
1685028900000|2023-05-25 15:35:00|7971.9|7961.9|7966.6|7956.6|7972.4|7962.4|7963.6|7953.6|325
1685029200000|2023-05-25 15:40:00|7966.1|7956.1|7959.4|7949.4|7968.4|7958.4|7959.1|7949.1|286
1685029500000|2023-05-25 15:45:00|7959.6|7949.6|7964.4|7954.4|7972.9|7962.9|7959.6|7949.6|316
1685029800000|2023-05-25 15:50:00|7964.1|7954.1|7955.6|7945.6|7964.1|7954.1|7955.4|7945.4|236
1685030100000|2023-05-25 15:55:00|7955.9|7945.9|7948.6|7938.6|7957.6|7947.6|7942.6|7932.6|284
1685030400000|2023-05-25 16:00:00|7948.9|7938.9|7948.4|7938.4|7958.4|7948.4|7946.6|7936.6|262
1685030700000|2023-05-25 16:05:00|7948.6|7938.6|7944.4|7934.4|7951.1|7941.1|7944.4|7934.4|179
1685031000000|2023-05-25 16:10:00|7944.9|7934.9|7951.4|7941.4|7951.4|7941.4|7944.9|7934.9|120
1685031300000|2023-05-25 16:15:00|7951.6|7941.6|7957.4|7947.4|7958|7948|7950.1|7940.1|152
1685031600000|2023-05-25 16:20:00|7957.6|7947.6|7962.1|7952.1|7963.6|7953.6|7956.6|7946.6|191
1685031900000|2023-05-25 16:25:00|7961.9|7951.9|7960.4|7950.4|7962.6|7952.6|7957.6|7947.6|99
1685032200000|2023-05-25 16:30:00|7960.6|7950.6|7964.9|7954.9|7969.1|7959.1|7960.6|7950.6|191
1685032500000|2023-05-25 16:35:00|7964.6|7954.6|7963.4|7953.4|7967.9|7957.9|7962.4|7952.4|211
1685032800000|2023-05-25 16:40:00|7963.9|7953.9|7965.9|7955.9|7966.9|7956.9|7963.9|7953.9|141
1685033100000|2023-05-25 16:45:00|7966.1|7956.1|7963.9|7953.9|7968.9|7958.9|7963.6|7953.6|87
1685033400000|2023-05-25 16:50:00|7964.4|7954.4|7963.1|7953.1|7967.1|7957.1|7960.6|7950.6|125
1685033700000|2023-05-25 16:55:00|7962.9|7952.9|7965|7955|7966.6|7956.6|7957.8|7947.8|175
1685034000000|2023-05-25 17:00:00|7964.9|7954.9|7974.3|7964.3|7975.8|7965.8|7964.9|7954.9|149
1685034300000|2023-05-25 17:05:00|7974.5|7964.5|7972.9|7962.9|7974.9|7964.9|7970.8|7960.8|118
1685034600000|2023-05-25 17:10:00|7973.1|7963.1|7971.8|7961.8|7977.5|7967.5|7971.8|7961.8|83
1685034900000|2023-05-25 17:15:00|7971.9|7961.9|7984.6|7974.6|7989.3|7974.6|7969.9|7959.9|113
1685035200000|2023-05-25 17:20:00|7984.8|7974.8|7989.6|7979.6|7990.1|7980.1|7984.8|7974.8|52
1685035500000|2023-05-25 17:25:00|7989.9|7979.9|7991.1|7981.1|7992.8|7982.8|7989.9|7979.9|68
1685035800000|2023-05-25 17:30:00|7991.3|7981.3|7992|7982|7992.9|7982.9|7990.9|7980.9|49
1685036100000|2023-05-25 17:35:00|7991.8|7981.8|7992.3|7982.3|7993.3|7983.3|7991.1|7981.1|51
1685036400000|2023-05-25 17:40:00|7992.6|7982.6|7990.5|7980.5|7992.8|7982.8|7989.9|7979.9|68
1685036700000|2023-05-25 17:45:00|7990.3|7980.3|7992.5|7982.5|7992.5|7982.5|7990.3|7980.3|63
1685037000000|2023-05-25 17:50:00|7992|7982|7992.4|7982.4|7994.6|7984.6|7990.1|7980.1|121
1685037300000|2023-05-25 17:55:00|7992.6|7982.6|7998.5|7978.5|7998.5|7982.6|7991.9|7976.5|10
1685059200000|2023-05-26 00:00:00|7990.6|7970.6|7988.1|7978.1|7990.6|7979.1|7988|7970.6|29
1685059500000|2023-05-26 00:05:00|7988.3|7978.3|7984.4|7974.4|7989|7979|7984|7974|95
1685059800000|2023-05-26 00:10:00|7984.1|7974.1|7983.3|7973.3|7986|7976|7983|7973|50
1685060100000|2023-05-26 00:15:00|7983|7973|7975.8|7965.8|7983|7973|7975.8|7965.8|70
1685060400000|2023-05-26 00:20:00|7975.5|7965.5|7980|7970|7981.4|7971.4|7972.4|7962.4|92
1685060700000|2023-05-26 00:25:00|7980.3|7970.3|7980.9|7970.9|7982|7972|7978.8|7968.8|61
1685061000000|2023-05-26 00:30:00|7980.6|7970.6|7982.4|7972.4|7982.9|7972.9|7978.5|7968.5|62
1685061300000|2023-05-26 00:35:00|7982.6|7972.6|7982.4|7972.4|7985|7975|7981.5|7971.5|77
1685061600000|2023-05-26 00:40:00|7982.6|7972.6|7976.8|7966.8|7982.8|7972.8|7976.5|7966.5|71
1685061900000|2023-05-26 00:45:00|7977|7967|7975.8|7965.8|7978.1|7968.1|7975.5|7965.5|79
1685062200000|2023-05-26 00:50:00|7975.6|7965.6|7981.5|7971.5|7982.3|7972.3|7974.6|7964.6|170
1685062500000|2023-05-26 00:55:00|7980.5|7970.5|7982.3|7972.3|7982.3|7972.3|7977.9|7967.9|124
1685062800000|2023-05-26 01:00:00|7982.5|7972.5|7983.3|7973.3|7992.9|7982.9|7975.6|7965.6|555
1685063100000|2023-05-26 01:05:00|7983.8|7973.8|7979.3|7969.3|7985.5|7975.5|7975.8|7965.8|365
1685063400000|2023-05-26 01:10:00|7979.5|7969.5|7982|7972|7996.6|7986.6|7978.9|7968.9|390
1685063700000|2023-05-26 01:15:00|7981.9|7971.9|7981.1|7971.1|7991.1|7981.1|7976.1|7966.1|403
1685064000000|2023-05-26 01:20:00|7981.6|7971.6|7967.1|7957.1|7981.9|7971.9|7965.4|7955.4|353
1685064300000|2023-05-26 01:25:00|7967|7957|7971.8|7961.8|7974|7964|7966.3|7956.3|350
1685064600000|2023-05-26 01:30:00|7970.8|7960.8|7969.3|7959.3|7975.8|7965.8|7960.1|7950.1|301
1685064900000|2023-05-26 01:35:00|7968.8|7958.8|7972|7962|7974.3|7964.3|7967.3|7957.3|252
1685065200000|2023-05-26 01:40:00|7972.3|7962.3|7958|7948|7973.3|7963.3|7957.4|7947.4|273
1685065500000|2023-05-26 01:45:00|7957.5|7947.5|7956.4|7946.4|7960.4|7950.4|7949.3|7939.3|352
1685065800000|2023-05-26 01:50:00|7956.1|7946.1|7951.4|7941.4|7960.8|7950.8|7950.9|7940.9|239
1685066100000|2023-05-26 01:55:00|7951.1|7941.1|7966.5|7956.5|7967.6|7957.6|7949.1|7939.1|284
1685066400000|2023-05-26 02:00:00|7966.4|7956.4|7975.9|7965.9|7975.9|7965.9|7965.4|7955.4|284
1685066700000|2023-05-26 02:05:00|7976.4|7966.4|7982.8|7972.8|7986.5|7976.5|7976.4|7966.4|327
1685067000000|2023-05-26 02:10:00|7982.5|7972.5|7983|7973|7988|7978|7980.5|7970.5|281
1685067300000|2023-05-26 02:15:00|7982.8|7972.8|7995.5|7985.5|7998.4|7988.4|7982.5|7972.5|121
1685067600000|2023-05-26 02:20:00|7995.3|7985.3|7993.3|7983.3|7995.3|7985.3|7989.1|7979.1|123
1685067900000|2023-05-26 02:25:00|7993.5|7983.5|7991.5|7981.5|7993.5|7983.5|7989.5|7979.5|79
1685068200000|2023-05-26 02:30:00|7991.1|7981.1|7988.3|7978.3|7993.3|7983.3|7982.4|7972.4|290
1685068500000|2023-05-26 02:35:00|7988.5|7978.5|7983.3|7973.3|7990.5|7980.5|7980.5|7970.5|225
1685068800000|2023-05-26 02:40:00|7983.4|7973.4|7979.8|7969.8|7986.4|7976.4|7978.6|7968.6|227
1685069100000|2023-05-26 02:45:00|7979.5|7969.5|7969.5|7959.5|7983.3|7973.3|7969.1|7959.1|268
1685069400000|2023-05-26 02:50:00|7968.6|7958.6|7971.8|7961.8|7974.4|7964.4|7966.3|7956.3|273
1685069700000|2023-05-26 02:55:00|7971.3|7961.3|7974.8|7964.8|7978|7968|7969.5|7959.5|251
1685070000000|2023-05-26 03:00:00|7974.5|7964.5|7988.3|7978.3|7991.3|7981.3|7974.5|7964.5|324
1685070300000|2023-05-26 03:05:00|7988|7978|7977.1|7967.1|7994.8|7984.8|7976.6|7966.6|309
1685070600000|2023-05-26 03:10:00|7977.3|7967.3|8002.8|7992.8|8005.8|7995.8|7976.6|7966.6|353
1685070900000|2023-05-26 03:15:00|8002.5|7992.5|8015.9|8005.9|8016|8006|7994.1|7984.1|380
1685071200000|2023-05-26 03:20:00|8015.8|8005.8|8031.1|8021.1|8031.1|8021.1|8008.6|7998.6|367
1685071500000|2023-05-26 03:25:00|8031.5|8021.5|8027.3|8017.3|8033.9|8023.9|8021.6|8011.6|404
1685071800000|2023-05-26 03:30:00|8027.1|8017.1|8031.8|8021.8|8033.9|8023.9|8023.8|8013.8|153
1685072100000|2023-05-26 03:35:00|8031.5|8021.5|8023|8013|8032|8022|8022.5|8012.5|102
1685072400000|2023-05-26 03:40:00|8023.3|8013.3|8024.3|8014.3|8027.5|8017.5|8023.3|8013.3|73
1685072700000|2023-05-26 03:45:00|8024.5|8014.5|8026|8016|8026|8016|8021.4|8011.4|101
1685073000000|2023-05-26 03:50:00|8026.3|8016.3|8024.4|8014.4|8027.1|8017.1|8024|8014|57
1685073300000|2023-05-26 03:55:00|8024.1|8014.1|8022.3|8012.3|8024.6|8014.6|8019.6|8009.6|70
1685073600000|2023-05-26 04:00:00|8022.5|8012.5|8023.4|8013.4|8023.4|8013.4|8020.3|8010.3|44
1685073900000|2023-05-26 04:05:00|8023.5|8013.5|8027|8017|8027.5|8017.5|8022.8|8012.8|65
1685074200000|2023-05-26 04:10:00|8027.3|8017.3|8030.5|8020.5|8030.5|8020.5|8024.3|8014.3|87
1685074500000|2023-05-26 04:15:00|8030.9|8020.9|8030.8|8020.8|8032.4|8022.4|8029.8|8019.8|47
1685074800000|2023-05-26 04:20:00|8031|8021|8031|8021|8032|8022|8025.9|8015.9|55
1685075100000|2023-05-26 04:25:00|8030.8|8020.8|8031.8|8021.8|8032.6|8022.6|8030.3|8020.3|47
1685075400000|2023-05-26 04:30:00|8031.5|8021.5|8026.4|8016.4|8031.5|8021.5|8026.1|8016.1|49
1685075700000|2023-05-26 04:35:00|8026.5|8016.5|8030.3|8020.3|8032|8022|8026.5|8016.5|73
1685076000000|2023-05-26 04:40:00|8030|8020|8034.3|8024.3|8034.4|8024.4|8028.8|8018.8|46
1685076300000|2023-05-26 04:45:00|8034.1|8024.1|8031.3|8021.3|8034.4|8024.4|8028.8|8018.8|91
1685076600000|2023-05-26 04:50:00|8031|8021|8026|8016|8031|8021|8025.3|8015.3|54
1685076900000|2023-05-26 04:55:00|8025.8|8015.8|8021.6|8011.6|8027.6|8017.6|8020.1|8010.1|85
1685077200000|2023-05-26 05:00:00|8022.1|8012.1|8030.8|8020.8|8031.6|8021.6|8022.1|8012.1|97
1685077500000|2023-05-26 05:05:00|8030.5|8020.5|8029.8|8019.8|8031.3|8021.3|8026.6|8016.6|79
1685077800000|2023-05-26 05:10:00|8029.9|8019.9|8029.4|8019.4|8033.6|8023.6|8027.4|8017.4|76
1685078100000|2023-05-26 05:15:00|8029.5|8019.5|8027.6|8017.6|8031.5|8021.5|8026.6|8016.6|72
1685078400000|2023-05-26 05:20:00|8027.5|8017.5|8033.8|8023.8|8034.1|8024.1|8026.6|8016.6|78
1685078700000|2023-05-26 05:25:00|8034|8024|8043.8|8033.8|8045.6|8035.6|8033.4|8023.4|154
1685079000000|2023-05-26 05:30:00|8042.8|8032.8|8064.5|8054.5|8075.6|8065.6|8042.8|8032.8|667
1685079300000|2023-05-26 05:35:00|8064.8|8054.8|8083.6|8073.6|8095.1|8085.1|8059|8049|525
1685079600000|2023-05-26 05:40:00|8083.8|8073.8|8073.8|8063.8|8097.3|8087.3|8070.9|8060.9|503
1685079900000|2023-05-26 05:45:00|8072.3|8062.3|8058.4|8048.4|8076|8066|8058.1|8048.1|387
1685080200000|2023-05-26 05:50:00|8058.1|8048.1|8053|8043|8064.8|8054.8|8050.6|8040.6|355
1685080500000|2023-05-26 05:55:00|8053.3|8043.3|8060.4|8050.4|8061|8051|8048.6|8038.6|271
1685080800000|2023-05-26 06:00:00|8060.1|8050.1|8062.6|8052.6|8064.6|8054.6|8052.9|8042.9|326
1685081100000|2023-05-26 06:05:00|8062.8|8052.8|8073.5|8063.5|8073.9|8063.9|8058|8048|318
1685081400000|2023-05-26 06:10:00|8073.4|8063.4|8079.8|8069.8|8082.6|8072.6|8072.1|8062.1|340
1685081700000|2023-05-26 06:15:00|8079.5|8069.5|8076.3|8066.3|8080|8070|8071|8061|329
1685082000000|2023-05-26 06:20:00|8076.4|8066.4|8082.6|8072.6|8082.6|8072.6|8073.1|8063.1|296
1685082300000|2023-05-26 06:25:00|8082.9|8072.9|8094.3|8084.3|8095.3|8085.3|8079.4|8069.4|280
1685082600000|2023-05-26 06:30:00|8094|8084|8080.6|8070.6|8099.3|8089.3|8079.6|8069.6|357
1685082900000|2023-05-26 06:35:00|8080.4|8070.4|8087.5|8077.5|8087.5|8077.5|8077.1|8067.1|320
1685083200000|2023-05-26 06:40:00|8087.8|8077.8|8086.9|8076.9|8091.4|8081.4|8083.1|8073.1|307
1685083500000|2023-05-26 06:45:00|8086.3|8076.3|8076.5|8066.5|8086.8|8076.8|8069.5|8059.5|333
1685083800000|2023-05-26 06:50:00|8076.3|8066.3|8084|8074|8086.3|8076.3|8070|8060|381
1685084100000|2023-05-26 06:55:00|8083.8|8073.8|8090.6|8080.6|8094.4|8084.4|8080.9|8070.9|384
1685084400000|2023-05-26 07:00:00|8090.1|8080.1|8082.4|8072.4|8090.1|8080.1|8078.6|8068.6|239
1685084700000|2023-05-26 07:05:00|8082.9|8072.9|8089.1|8079.1|8089.1|8079.1|8077.4|8067.4|194
1685085000000|2023-05-26 07:10:00|8089.4|8079.4|8097.4|8087.4|8100.4|8090.4|8088.9|8078.9|208
1685085300000|2023-05-26 07:15:00|8097.6|8087.6|8083.9|8073.9|8101.9|8091.9|8083.9|8073.9|164
1685085600000|2023-05-26 07:20:00|8088.4|8078.4|8069.9|8059.9|8090.1|8080.1|8068.6|8058.6|196
1685085900000|2023-05-26 07:25:00|8069.6|8059.6|8077.1|8067.1|8078.1|8068.1|8069.1|8059.1|187
1685086200000|2023-05-26 07:30:00|8077.4|8067.4|8074.1|8064.1|8080.1|8070.1|8074.1|8064.1|131
1685086500000|2023-05-26 07:35:00|8073.9|8063.9|8066.6|8056.6|8076.1|8066.1|8066.4|8056.4|147
1685086800000|2023-05-26 07:40:00|8066.4|8056.4|8064.1|8054.1|8073.9|8063.9|8062.5|8052.5|148
1685087100000|2023-05-26 07:45:00|8064.6|8054.6|8068.6|8058.6|8072.9|8062.9|8062.4|8052.4|186
1685087400000|2023-05-26 07:50:00|8068.4|8058.4|8077.9|8067.9|8077.9|8067.9|8065.1|8055.1|181
1685087700000|2023-05-26 07:55:00|8077.6|8067.6|8072.1|8062.1|8077.6|8067.6|8071.9|8061.9|156
1685088000000|2023-05-26 08:00:00|8071.9|8061.9|8090.4|8080.4|8090.4|8080.4|8071.6|8061.6|216
1685088300000|2023-05-26 08:05:00|8090.6|8080.6|8090.9|8080.9|8095.9|8085.9|8086.6|8076.6|192
1685088600000|2023-05-26 08:10:00|8090.6|8080.6|8098.1|8088.1|8099.9|8089.9|8090.1|8080.1|125
1685088900000|2023-05-26 08:15:00|8097.9|8087.9|8101.4|8091.4|8108.4|8098.4|8096.1|8086.1|203
1685089200000|2023-05-26 08:20:00|8099.6|8089.6|8091.6|8081.6|8099.6|8089.6|8091.6|8081.6|173
1685089500000|2023-05-26 08:25:00|8091.9|8081.9|8102.1|8092.1|8102.1|8092.1|8091.6|8081.6|165
1685089800000|2023-05-26 08:30:00|8101.9|8091.9|8090.4|8080.4|8101.9|8091.9|8087.9|8077.9|150
1685090100000|2023-05-26 08:35:00|8090.1|8080.1|8088.6|8078.6|8092.6|8082.6|8086.1|8076.1|137
1685090400000|2023-05-26 08:40:00|8088.4|8078.4|8094.1|8084.1|8095.1|8085.1|8087.4|8077.4|88
1685090700000|2023-05-26 08:45:00|8094.4|8084.4|8088.6|8078.6|8095.6|8085.6|8087.1|8077.1|108
1685091000000|2023-05-26 08:50:00|8088.4|8078.4|8084.9|8074.9|8089.4|8079.4|8083.9|8073.9|97
1685091300000|2023-05-26 08:55:00|8084.6|8074.6|8084.6|8074.6|8087.9|8077.9|8080.6|8070.6|112
1685091600000|2023-05-26 09:00:00|8084.9|8074.9|8084.6|8074.6|8087.9|8077.9|8081.4|8071.4|99
1685091900000|2023-05-26 09:05:00|8083.9|8073.9|8085.1|8075.1|8086.4|8076.4|8081.9|8071.9|147
1685092200000|2023-05-26 09:10:00|8085.4|8075.4|8087.1|8077.1|8088.1|8078.1|8078.9|8068.9|171
1685092500000|2023-05-26 09:15:00|8087.4|8077.4|8091.1|8081.1|8091.1|8081.1|8084.9|8074.9|157
1685092800000|2023-05-26 09:20:00|8090.6|8080.6|8108.6|8098.6|8109.1|8099.1|8087.9|8077.9|126
1685093100000|2023-05-26 09:25:00|8108.9|8098.9|8105.6|8095.6|8109.6|8099.6|8102.5|8092.5|142
1685093400000|2023-05-26 09:30:00|8105.4|8095.4|8102.9|8092.9|8106.1|8096.1|8098.1|8088.1|138
1685093700000|2023-05-26 09:35:00|8103.4|8093.4|8104.4|8094.4|8107.6|8097.6|8099.9|8089.9|136
1685094000000|2023-05-26 09:40:00|8104.6|8094.6|8097.6|8087.6|8105.4|8095.4|8095.6|8085.6|115
1685094300000|2023-05-26 09:45:00|8098.1|8088.1|8093.6|8083.6|8098.4|8088.4|8092.4|8082.4|139
1685094600000|2023-05-26 09:50:00|8093.9|8083.9|8092.4|8082.4|8095.1|8085.1|8089.9|8079.9|90
1685094900000|2023-05-26 09:55:00|8092.1|8082.1|8090.6|8080.6|8094.4|8084.4|8089.4|8079.4|108
1685095200000|2023-05-26 10:00:00|8090.1|8080.1|8095.9|8085.9|8095.9|8085.9|8082.4|8072.4|153
1685095500000|2023-05-26 10:05:00|8096.1|8086.1|8090.4|8080.4|8096.4|8086.4|8089.9|8079.9|88
1685095800000|2023-05-26 10:10:00|8089.9|8079.9|8091.9|8081.9|8095.9|8085.9|8087.6|8077.6|111
1685096100000|2023-05-26 10:15:00|8091.6|8081.6|8090.1|8080.1|8092.4|8082.4|8087.1|8077.1|111
1685096400000|2023-05-26 10:20:00|8089.9|8079.9|8091.4|8081.4|8094.9|8084.9|8087.6|8077.6|121
1685096700000|2023-05-26 10:25:00|8091.6|8081.6|8097.9|8087.9|8099.1|8089.1|8090.6|8080.6|137
1685097000000|2023-05-26 10:30:00|8098.1|8088.1|8103.1|8093.1|8104.6|8094.6|8096.9|8086.9|122
1685097300000|2023-05-26 10:35:00|8102.9|8092.9|8106.4|8096.4|8107.4|8097.4|8101.4|8091.4|91
1685097600000|2023-05-26 10:40:00|8106.6|8096.6|8107.4|8097.4|8109.4|8099.4|8106.6|8096.6|64
1685097900000|2023-05-26 10:45:00|8107.6|8097.6|8114.4|8104.4|8114.4|8104.4|8107.4|8097.4|108
1685098200000|2023-05-26 10:50:00|8114.1|8104.1|8115.6|8105.6|8117.9|8107.9|8112.6|8102.6|117
1685098500000|2023-05-26 10:55:00|8115.4|8105.4|8106.9|8096.9|8116.6|8106.6|8106.9|8096.9|139
1685098800000|2023-05-26 11:00:00|8106.6|8096.6|8122.9|8112.9|8129.6|8119.6|8106.6|8096.6|221
1685099100000|2023-05-26 11:05:00|8123.1|8113.1|8129.1|8119.1|8129.9|8119.9|8123.1|8113.1|149
1685099400000|2023-05-26 11:10:00|8129.4|8119.4|8129.4|8119.4|8134.4|8124.4|8124.1|8114.1|162
1685099700000|2023-05-26 11:15:00|8129.6|8119.6|8136.1|8126.1|8136.4|8126.4|8127.9|8117.9|166
1685100000000|2023-05-26 11:20:00|8136.4|8126.4|8138.9|8128.9|8139.9|8129.9|8134.1|8124.1|163
1685100300000|2023-05-26 11:25:00|8139.1|8129.1|8132.6|8122.6|8141.1|8131.1|8130.6|8120.6|164
1685100600000|2023-05-26 11:30:00|8132.9|8122.9|8120.4|8110.4|8136.4|8126.4|8120.4|8110.4|206
1685100900000|2023-05-26 11:35:00|8119.6|8109.6|8123.1|8113.1|8126.6|8116.6|8118.6|8108.6|199
1685101200000|2023-05-26 11:40:00|8122.9|8112.9|8129.6|8119.6|8131.4|8121.4|8120.9|8110.9|170
1685101500000|2023-05-26 11:45:00|8129.4|8119.4|8122.1|8112.1|8129.4|8119.4|8121.1|8111.1|132
1685101800000|2023-05-26 11:50:00|8122.4|8112.4|8125.6|8115.6|8128.4|8118.4|8122.4|8112.4|113
1685102100000|2023-05-26 11:55:00|8125.4|8115.4|8124.4|8114.4|8130.4|8120.4|8123.9|8113.9|111
1685102400000|2023-05-26 12:00:00|8124.1|8114.1|8125.4|8115.4|8128.4|8118.4|8119.4|8109.4|261
1685102700000|2023-05-26 12:05:00|8125.6|8115.6|8130.4|8120.4|8132.9|8122.9|8118.9|8108.9|198
1685103000000|2023-05-26 12:10:00|8130.6|8120.6|8132.9|8122.9|8137.9|8127.9|8127.9|8117.9|252
1685103300000|2023-05-26 12:15:00|8133.4|8123.4|8130.6|8120.6|8135.6|8125.6|8130.1|8120.1|173
1685103600000|2023-05-26 12:20:00|8130.4|8120.4|8124.6|8114.6|8131.4|8121.4|8124.6|8114.6|188
1685103900000|2023-05-26 12:25:00|8124.9|8114.9|8134.4|8124.4|8136.1|8126.1|8124.9|8114.9|161
1685104200000|2023-05-26 12:30:00|8134.1|8124.1|8118.4|8108.4|8138.9|8127.3|8113.6|8103.6|514
1685104500000|2023-05-26 12:35:00|8118.9|8108.9|8115.9|8105.9|8122.6|8112.6|8108.1|8098.1|416
1685104800000|2023-05-26 12:40:00|8117.1|8107.1|8114.9|8104.9|8121.4|8111.4|8111.6|8101.6|309
1685105100000|2023-05-26 12:45:00|8114.6|8104.6|8124.6|8114.6|8126.4|8116.4|8113.1|8103.1|312
1685105400000|2023-05-26 12:50:00|8124.4|8114.4|8111.1|8101.1|8128.9|8118.9|8111.1|8101.1|307
1685105700000|2023-05-26 12:55:00|8110.9|8100.9|8112.4|8102.4|8115.4|8105.4|8107.9|8097.9|260
1685106000000|2023-05-26 13:00:00|8112.1|8102.1|8101.6|8091.6|8116.9|8106.9|8099.4|8089.4|600
1685106300000|2023-05-26 13:05:00|8102.1|8092.1|8106.1|8096.1|8107.1|8097.1|8090.4|8080.4|519
1685106600000|2023-05-26 13:10:00|8106.4|8096.4|8122.1|8112.1|8131.9|8121.9|8106.4|8096.4|517
1685106900000|2023-05-26 13:15:00|8121.9|8111.9|8117.9|8107.9|8127.6|8117.6|8116.1|8106.1|438
1685107200000|2023-05-26 13:20:00|8117.6|8107.6|8115.9|8105.9|8126.1|8116.1|8115.4|8105.4|359
1685107500000|2023-05-26 13:25:00|8115.6|8105.6|8112.6|8102.6|8116.1|8106.1|8107.6|8097.6|290
1685107800000|2023-05-26 13:30:00|8112.9|8102.9|8122.1|8112.1|8128.4|8118.4|8112.6|8102.6|425
1685108100000|2023-05-26 13:35:00|8122.4|8112.4|8119.1|8109.1|8127.4|8117.4|8117.1|8107.1|388
1685108400000|2023-05-26 13:40:00|8119.4|8109.4|8138.6|8128.6|8143.6|8133.6|8119.1|8109.1|426
1685108700000|2023-05-26 13:45:00|8139.1|8129.1|8132.9|8122.9|8142.1|8132.1|8126.4|8116.4|374
1685109000000|2023-05-26 13:50:00|8133.6|8123.6|8125.4|8115.4|8133.9|8123.9|8120.6|8110.6|363
1685109300000|2023-05-26 13:55:00|8125.6|8115.6|8125.9|8115.9|8130.6|8120.6|8120.9|8110.9|303
1685109600000|2023-05-26 14:00:00|8126.1|8116.1|8130.9|8120.9|8133.8|8123.8|8120.4|8110.4|501
1685109900000|2023-05-26 14:05:00|8131.1|8121.1|8141.1|8131.1|8147.9|8137.9|8130.4|8120.4|458
1685110200000|2023-05-26 14:10:00|8141.4|8131.4|8143.4|8133.4|8143.9|8133.9|8136.4|8126.4|386
1685110500000|2023-05-26 14:15:00|8143.6|8133.6|8147.9|8137.9|8157.6|8147.6|8142.4|8132.4|399
1685110800000|2023-05-26 14:20:00|8148.9|8138.9|8155.6|8145.6|8155.9|8145.9|8144.4|8134.4|303
1685111100000|2023-05-26 14:25:00|8155.4|8145.4|8152.6|8142.6|8160.1|8150.1|8150.6|8140.6|366
1685111400000|2023-05-26 14:30:00|8152.9|8142.9|8144.4|8134.4|8156.9|8146.9|8136.4|8126.4|352
1685111700000|2023-05-26 14:35:00|8144.1|8134.1|8145.9|8135.9|8147.6|8137.6|8139.1|8129.1|368
1685112000000|2023-05-26 14:40:00|8146.1|8136.1|8142.6|8132.6|8153.6|8143.6|8140.6|8130.6|407
1685112300000|2023-05-26 14:45:00|8142.4|8132.4|8137.1|8127.1|8142.9|8132.9|8131.6|8121.6|399
1685112600000|2023-05-26 14:50:00|8137.4|8127.4|8136.1|8126.1|8141.1|8131.1|8128.9|8118.9|411
1685112900000|2023-05-26 14:55:00|8135.9|8125.9|8140.9|8130.9|8145.1|8135.1|8133.9|8123.9|410
1685113200000|2023-05-26 15:00:00|8140.4|8130.4|8142.4|8132.4|8147.1|8137.1|8134.6|8124.6|336
1685113500000|2023-05-26 15:05:00|8142.9|8132.9|8132.9|8122.9|8145.4|8135.4|8132.6|8122.6|232
1685113800000|2023-05-26 15:10:00|8133.4|8123.4|8125.1|8115.1|8133.4|8123.4|8118.9|8108.9|318
1685114100000|2023-05-26 15:15:00|8125.4|8115.4|8123.9|8113.9|8127.9|8117.9|8118.9|8108.9|320
1685114400000|2023-05-26 15:20:00|8124.1|8114.1|8112.4|8102.4|8124.1|8114.1|8107.9|8097.9|304
1685114700000|2023-05-26 15:25:00|8112.6|8102.6|8112.4|8102.4|8118.1|8108.1|8105.9|8095.9|329
1685115000000|2023-05-26 15:30:00|8112.6|8102.6|8117.4|8107.4|8118.1|8108.1|8112.4|8102.4|265
1685115300000|2023-05-26 15:35:00|8117.1|8107.1|8122.4|8112.4|8123.9|8113.9|8116.1|8106.1|202
1685115600000|2023-05-26 15:40:00|8122.1|8112.1|8120.9|8110.9|8130.9|8120.9|8118.9|8108.9|269
1685115900000|2023-05-26 15:45:00|8120.6|8110.6|8146.9|8136.9|8147.4|8137.4|8120.6|8110.6|350
1685116200000|2023-05-26 15:50:00|8146.6|8136.6|8137.6|8127.6|8146.6|8136.6|8135.4|8125.4|234
1685116500000|2023-05-26 15:55:00|8137.9|8127.9|8146.4|8136.4|8146.6|8136.6|8136.9|8126.9|196
1685116800000|2023-05-26 16:00:00|8146.6|8136.6|8144.4|8134.4|8151.4|8141.4|8144.1|8134.1|200
1685117100000|2023-05-26 16:05:00|8144.6|8134.6|8150.9|8140.9|8150.9|8140.9|8140.9|8130.9|148
1685117400000|2023-05-26 16:10:00|8150.4|8140.4|8146.4|8136.4|8152.6|8142.6|8145.1|8135.1|130
1685117700000|2023-05-26 16:15:00|8146.1|8136.1|8147.1|8137.1|8150.9|8140.9|8145.9|8135.9|159
1685118000000|2023-05-26 16:20:00|8147.4|8137.4|8152.6|8142.6|8154.1|8144.1|8145.9|8135.9|139
1685118300000|2023-05-26 16:25:00|8153.1|8143.1|8164.4|8154.4|8165.4|8155.4|8152.4|8142.4|172
1685118600000|2023-05-26 16:30:00|8164.1|8154.1|8160.4|8150.4|8165.6|8155.6|8159.6|8149.6|170
1685118900000|2023-05-26 16:35:00|8160.1|8150.1|8156.6|8146.6|8160.1|8150.1|8153.4|8143.4|140
1685119200000|2023-05-26 16:40:00|8156.4|8146.4|8151.9|8141.9|8159.1|8149.1|8150.4|8140.4|215
1685119500000|2023-05-26 16:45:00|8151.6|8141.6|8153.1|8143.1|8153.4|8143.4|8148.9|8138.9|133
1685119800000|2023-05-26 16:50:00|8152.9|8142.9|8160.4|8150.4|8160.4|8150.4|8151.6|8141.6|150
1685120100000|2023-05-26 16:55:00|8160.6|8150.6|8161.9|8151.9|8162.8|8152.8|8153.8|8143.8|265
1685120400000|2023-05-26 17:00:00|8161.8|8151.8|8148.5|8138.5|8162.1|8152.1|8147|8137|168
1685120700000|2023-05-26 17:05:00|8148.1|8138.1|8142.9|8132.9|8149.3|8139.3|8141.5|8131.5|126
1685121000000|2023-05-26 17:10:00|8142.8|8132.8|8142.4|8132.4|8146.8|8136.8|8140.5|8130.5|133
1685121300000|2023-05-26 17:15:00|8142.1|8132.1|8139.5|8129.5|8144|8134|8137.8|8127.8|111
1685121600000|2023-05-26 17:20:00|8139.3|8129.3|8139.8|8129.8|8141|8131|8136.8|8126.8|107
1685121900000|2023-05-26 17:25:00|8139.4|8129.4|8139.1|8129.1|8140.5|8130.5|8138.3|8128.3|65
1685122200000|2023-05-26 17:30:00|8139.4|8129.4|8140|8130|8141|8131|8136.5|8126.5|72
1685122500000|2023-05-26 17:35:00|8140.3|8130.3|8138|8128|8141.3|8131.3|8135.5|8125.5|59
1685122800000|2023-05-26 17:40:00|8137.8|8127.8|8134.5|8124.5|8138.3|8128.3|8133.4|8123.4|88
1685123100000|2023-05-26 17:45:00|8134.6|8124.6|8137.1|8127.1|8138.8|8128.8|8134.6|8124.6|74
1685123400000|2023-05-26 17:50:00|8137.4|8127.4|8135|8125|8140|8130|8131.5|8121.5|102
1685123700000|2023-05-26 17:55:00|8134.8|8124.8|8146.5|8126.5|8146.5|8128|8134.8|8121.3|30
1685404800000|2023-05-30 00:00:00|8134.6|8114.6|8145.4|8125.4|8150.9|8130.9|8134.6|8114.6|77
1685405100000|2023-05-30 00:05:00|8145.6|8125.6|8151.4|8131.4|8152.1|8132.1|8143.6|8123.6|99
1685405400000|2023-05-30 00:10:00|8151.6|8131.6|8143.9|8123.9|8152.9|8132.9|8141.4|8121.4|78
1685405700000|2023-05-30 00:15:00|8144.1|8124.1|8144.9|8124.9|8148.1|8128.1|8144.1|8124.1|63
1685406000000|2023-05-30 00:20:00|8145.1|8125.1|8142.9|8122.9|8145.4|8125.4|8140.9|8120.9|46
1685406300000|2023-05-30 00:25:00|8142.6|8122.6|8140.9|8120.9|8143.9|8123.9|8140.4|8120.4|60
1685406600000|2023-05-30 00:30:00|8141.1|8121.1|8131.4|8111.4|8143.6|8123.6|8127.6|8107.6|87
1685406900000|2023-05-30 00:35:00|8130.9|8110.9|8135.1|8115.1|8135.9|8115.9|8128.9|8108.9|69
1685407200000|2023-05-30 00:40:00|8135.4|8115.4|8133.6|8113.6|8136.4|8116.4|8131.6|8111.6|50
1685407500000|2023-05-30 00:45:00|8133.9|8113.9|8135.4|8115.4|8139.4|8119.4|8132.9|8112.9|57
1685407800000|2023-05-30 00:50:00|8135.1|8115.1|8131.4|8111.4|8139.1|8119.1|8126.9|8106.9|107
1685408100000|2023-05-30 00:55:00|8131.1|8111.1|8134.1|8114.1|8136.4|8116.4|8129.4|8109.4|115
1685408400000|2023-05-30 01:00:00|8134.4|8114.4|8138.1|8118.1|8141.9|8121.9|8128.9|8108.9|384
1685408700000|2023-05-30 01:05:00|8138.4|8118.4|8146.6|8126.6|8149.1|8129.1|8133.9|8113.9|309
1685409000000|2023-05-30 01:10:00|8146.4|8126.4|8157.4|8137.4|8161.4|8141.4|8144.9|8124.9|273
1685409300000|2023-05-30 01:15:00|8156.9|8136.9|8164.6|8144.6|8166.4|8146.4|8154.9|8134.9|324
1685409600000|2023-05-30 01:20:00|8164.9|8144.9|8185.9|8165.9|8186.6|8166.6|8164.6|8144.6|414
1685409900000|2023-05-30 01:25:00|8185.6|8165.6|8184.4|8164.4|8185.6|8165.6|8176.1|8156.1|295
1685410200000|2023-05-30 01:30:00|8184.6|8164.6|8184.6|8164.6|8188.4|8168.4|8181.1|8161.1|305
1685410500000|2023-05-30 01:35:00|8183.6|8163.6|8170.9|8150.9|8195.9|8175.9|8170.9|8150.9|380
1685410800000|2023-05-30 01:40:00|8170.6|8150.6|8172.9|8152.9|8177.1|8157.1|8168.6|8148.6|300
1685411100000|2023-05-30 01:45:00|8172.6|8152.6|8176.1|8156.1|8178.4|8158.4|8170.9|8150.9|227
1685411400000|2023-05-30 01:50:00|8176.4|8156.4|8175.4|8155.4|8182.4|8162.4|8175.1|8155.1|302
1685411700000|2023-05-30 01:55:00|8175.1|8155.1|8178.4|8158.4|8184.1|8164.1|8174.4|8154.4|234
1685412000000|2023-05-30 02:00:00|8178.1|8158.1|8179.4|8159.4|8185.9|8165.9|8177.6|8157.6|234
1685412300000|2023-05-30 02:05:00|8179.9|8159.9|8174.6|8154.6|8182.9|8162.9|8174.6|8154.6|178
1685412600000|2023-05-30 02:10:00|8174.4|8154.4|8172.6|8152.6|8175.1|8155.1|8169.1|8149.1|197
1685412900000|2023-05-30 02:15:00|8173.9|8153.9|8172.9|8152.9|8174.9|8154.9|8172.1|8152.1|72
1685413200000|2023-05-30 02:20:00|8173.1|8153.1|8169.9|8149.9|8174.1|8154.1|8168.6|8148.6|69
1685413500000|2023-05-30 02:25:00|8170.1|8150.1|8170.1|8150.1|8172.4|8152.4|8168.9|8148.9|81
1685413800000|2023-05-30 02:30:00|8169.9|8149.9|8164.9|8144.9|8169.9|8149.9|8160.9|8140.9|224
1685414100000|2023-05-30 02:35:00|8164.4|8144.4|8154.9|8134.9|8169.1|8149.1|8153.1|8133.1|263
1685414400000|2023-05-30 02:40:00|8155.1|8135.1|8146.9|8126.9|8156.6|8136.6|8146.4|8126.4|255
1685414700000|2023-05-30 02:45:00|8147.1|8127.1|8143.9|8123.9|8151.4|8131.4|8140.9|8120.9|342
1685415000000|2023-05-30 02:50:00|8144.1|8124.1|8136.6|8116.6|8146.4|8126.4|8136.6|8116.6|256
1685415300000|2023-05-30 02:55:00|8136.4|8116.4|8141.1|8121.1|8141.6|8121.6|8135.4|8115.4|159
1685415600000|2023-05-30 03:00:00|8141.4|8121.4|8138.1|8118.1|8143.9|8123.9|8137.4|8117.4|206
1685415900000|2023-05-30 03:05:00|8137.9|8117.9|8122.6|8102.6|8139.6|8119.6|8122.6|8102.6|283
1685416200000|2023-05-30 03:10:00|8122.9|8102.9|8121.9|8101.9|8131.6|8111.6|8121.4|8101.4|315
1685416500000|2023-05-30 03:15:00|8122.1|8102.1|8107.9|8087.9|8126.9|8106.9|8106.6|8086.6|312
1685416800000|2023-05-30 03:20:00|8106.9|8086.9|8100.6|8080.6|8115.6|8095.6|8100.1|8080.1|313
1685417100000|2023-05-30 03:25:00|8100.4|8080.4|8098.9|8078.9|8104.4|8084.4|8096.4|8076.4|333
1685417400000|2023-05-30 03:30:00|8098.6|8078.6|8089.4|8069.4|8098.6|8078.6|8088.6|8068.6|158
1685417700000|2023-05-30 03:35:00|8088.9|8068.9|8092.9|8072.9|8093.9|8073.9|8086.9|8066.9|130
1685418000000|2023-05-30 03:40:00|8092.6|8072.6|8090.4|8070.4|8093.6|8073.6|8090.1|8070.1|95
1685418300000|2023-05-30 03:45:00|8090.1|8070.1|8090.9|8070.9|8092.6|8072.6|8088.4|8068.4|74
1685418600000|2023-05-30 03:50:00|8090.6|8070.6|8090.1|8070.1|8092.4|8072.4|8087.9|8067.9|66
1685418900000|2023-05-30 03:55:00|8090.6|8070.6|8085.6|8065.6|8093.9|8073.9|8085.4|8065.4|81
1685419200000|2023-05-30 04:00:00|8085.4|8065.4|8089.4|8069.4|8089.4|8069.4|8082.4|8062.4|63
1685419500000|2023-05-30 04:05:00|8089.1|8069.1|8088.4|8068.4|8092.6|8072.6|8088.1|8068.1|91
1685419800000|2023-05-30 04:10:00|8088.9|8068.9|8088.9|8068.9|8091.9|8071.9|8087.6|8067.6|82
1685420100000|2023-05-30 04:15:00|8088.4|8068.4|8092.4|8072.4|8092.9|8072.9|8087.1|8067.1|71
1685420400000|2023-05-30 04:20:00|8092.6|8072.6|8090.1|8070.1|8092.6|8072.6|8087.9|8067.9|46
1685420700000|2023-05-30 04:25:00|8089.9|8069.9|8086.9|8066.9|8089.9|8069.9|8085.4|8065.4|49
1685421000000|2023-05-30 04:30:00|8087.1|8067.1|8089.1|8069.1|8089.4|8069.4|8086.1|8066.1|49
1685421300000|2023-05-30 04:35:00|8089.4|8069.4|8083.4|8063.4|8089.4|8069.4|8080.9|8060.9|82
1685421600000|2023-05-30 04:40:00|8083.6|8063.6|8084.6|8064.6|8084.9|8064.9|8082.4|8062.4|60
1685421900000|2023-05-30 04:45:00|8084.4|8064.4|8087.6|8067.6|8087.6|8067.6|8083.9|8063.9|68
1685422200000|2023-05-30 04:50:00|8087.9|8067.9|8086.1|8066.1|8088.1|8068.1|8084.6|8064.6|51
1685422500000|2023-05-30 04:55:00|8085.9|8065.9|8091.9|8071.9|8092.9|8072.9|8085.9|8065.9|41
1685422800000|2023-05-30 05:00:00|8092.1|8072.1|8092.9|8072.9|8094.4|8074.4|8087.9|8067.9|92
1685423100000|2023-05-30 05:05:00|8092.4|8072.4|8093.6|8073.6|8096.1|8076.1|8090.4|8070.4|116
1685423400000|2023-05-30 05:10:00|8093.4|8073.4|8090.6|8070.6|8094.6|8074.6|8089.4|8069.4|99
1685423700000|2023-05-30 05:15:00|8090.9|8070.9|8080.9|8060.9|8091.9|8071.9|8080.9|8060.9|90
1685424000000|2023-05-30 05:20:00|8081.6|8061.6|8072.9|8052.9|8082.4|8062.4|8071.4|8051.4|190
1685424300000|2023-05-30 05:25:00|8072.6|8052.6|8074.6|8054.6|8074.6|8054.6|8070.9|8050.9|132
1685424600000|2023-05-30 05:30:00|8074.9|8054.9|8065.1|8045.1|8079.4|8059.4|8061.9|8041.9|534
1685424900000|2023-05-30 05:35:00|8064.6|8044.6|8063.1|8043.1|8082.1|8062.1|8062.4|8042.4|488
1685425200000|2023-05-30 05:40:00|8062.6|8042.6|8065.9|8045.9|8068.1|8048.1|8059.4|8039.4|391
1685425500000|2023-05-30 05:45:00|8065.6|8045.6|8061.1|8041.1|8069.9|8049.9|8058.9|8038.9|307
1685425800000|2023-05-30 05:50:00|8061.4|8041.4|8071.1|8051.1|8073.6|8053.6|8052.6|8032.6|418
1685426100000|2023-05-30 05:55:00|8071.9|8051.9|8073.6|8053.6|8076.9|8056.9|8064.1|8044.1|358
1685426400000|2023-05-30 06:00:00|8074.1|8054.1|8092.1|8072.1|8092.4|8072.4|8072.9|8052.9|319
1685426700000|2023-05-30 06:05:00|8091.9|8071.9|8089.9|8069.9|8093.6|8073.6|8083.6|8063.6|352
1685427000000|2023-05-30 06:10:00|8089.4|8069.4|8081.6|8061.6|8090.4|8070.4|8078.9|8058.9|276
1685427300000|2023-05-30 06:15:00|8081.4|8061.4|8088.4|8068.4|8091.9|8071.9|8078.9|8058.9|296
1685427600000|2023-05-30 06:20:00|8088.6|8068.6|8091.6|8071.6|8102.9|8082.9|8084.1|8064.1|396
1685427900000|2023-05-30 06:25:00|8091.1|8071.1|8106.4|8086.4|8106.6|8086.6|8090.6|8070.6|299
1685428200000|2023-05-30 06:30:00|8106.1|8086.1|8109.4|8089.4|8112.4|8092.4|8103.4|8083.4|340
1685428500000|2023-05-30 06:35:00|8109.1|8089.1|8100.6|8080.6|8109.9|8089.9|8097.9|8077.9|205
1685428800000|2023-05-30 06:40:00|8100.4|8080.4|8092.9|8072.9|8102.9|8082.9|8090.9|8070.9|200
1685429100000|2023-05-30 06:45:00|8092.6|8072.6|8094.4|8074.4|8099.1|8079.1|8090.9|8070.9|231
1685429400000|2023-05-30 06:50:00|8094.6|8074.6|8101.9|8081.9|8108.4|8088.4|8094.4|8074.4|273
1685429700000|2023-05-30 06:55:00|8102.6|8082.6|8098.9|8088.9|8102.9|8091.9|8093|8081.9|315
1685430000000|2023-05-30 07:00:00|8098.6|8088.6|8085.1|8075.1|8100.4|8090.4|8083.6|8073.6|266
1685430300000|2023-05-30 07:05:00|8084.9|8074.9|8102.1|8092.1|8104.1|8094.1|8083.4|8073.4|254
1685430600000|2023-05-30 07:10:00|8101.9|8091.9|8089.1|8079.1|8101.9|8091.9|8089.1|8079.1|202
1685430900000|2023-05-30 07:15:00|8089.4|8079.4|8088.9|8078.9|8097.4|8087.4|8088.1|8078.1|194
1685431200000|2023-05-30 07:20:00|8088.6|8078.6|8081.4|8071.4|8090.1|8080.1|8079.9|8069.9|149
1685431500000|2023-05-30 07:25:00|8081.1|8071.1|8088.4|8078.4|8090.9|8080.9|8075.6|8065.6|257
1685431800000|2023-05-30 07:30:00|8088.1|8078.1|8086.1|8076.1|8089.4|8079.4|8083.6|8073.6|195
1685432100000|2023-05-30 07:35:00|8086.4|8076.4|8094.1|8084.1|8094.9|8084.9|8084.4|8074.4|177
1685432400000|2023-05-30 07:40:00|8093.9|8083.9|8103.4|8093.4|8106.1|8096.1|8093.9|8083.9|172
1685432700000|2023-05-30 07:45:00|8103.1|8093.1|8119.4|8109.4|8119.4|8109.4|8102.6|8092.6|217
1685433000000|2023-05-30 07:50:00|8119.1|8109.1|8111.9|8101.9|8119.1|8109.1|8108.6|8098.6|187
1685433300000|2023-05-30 07:55:00|8111.6|8101.6|8123.9|8113.9|8126.4|8116.4|8110.9|8100.9|172
1685433600000|2023-05-30 08:00:00|8124.1|8114.1|8130.1|8120.1|8130.6|8120.6|8121.6|8111.6|268
1685433900000|2023-05-30 08:05:00|8128.6|8118.6|8127.9|8117.9|8131.9|8121.9|8124.4|8114.4|210
1685434200000|2023-05-30 08:10:00|8127.6|8117.6|8126.1|8116.1|8130.1|8120.1|8118.1|8108.1|206
1685434500000|2023-05-30 08:15:00|8126.4|8116.4|8133.4|8123.4|8136.9|8126.9|8125.6|8115.6|202
1685434800000|2023-05-30 08:20:00|8133.6|8123.6|8142.6|8132.6|8145.1|8135.1|8128.9|8118.9|206
1685435100000|2023-05-30 08:25:00|8142.9|8132.9|8149.1|8139.1|8151.4|8141.4|8142.9|8132.9|204
1685435400000|2023-05-30 08:30:00|8148.9|8138.9|8147.1|8137.1|8153.4|8143.4|8143.1|8133.1|205
1685435700000|2023-05-30 08:35:00|8147.4|8137.4|8146.9|8136.9|8149.6|8139.6|8142.4|8132.4|143
1685436000000|2023-05-30 08:40:00|8147.1|8137.1|8135.4|8125.4|8147.6|8137.6|8135.4|8125.4|150
1685436300000|2023-05-30 08:45:00|8135.6|8125.6|8135.9|8125.9|8138.9|8128.9|8130.1|8120.1|199
1685436600000|2023-05-30 08:50:00|8136.4|8126.4|8130.1|8120.1|8136.4|8126.4|8126.6|8116.6|181
1685436900000|2023-05-30 08:55:00|8130.4|8120.4|8122.9|8112.9|8130.6|8120.6|8121.4|8111.4|153
1685437200000|2023-05-30 09:00:00|8122.6|8112.6|8121.9|8111.9|8123.4|8113.4|8114.4|8104.4|214
1685437500000|2023-05-30 09:05:00|8122.1|8112.1|8117.6|8107.6|8126.6|8116.6|8117.4|8107.4|195
1685437800000|2023-05-30 09:10:00|8117.9|8107.9|8121.1|8111.1|8124.1|8114.1|8113.9|8103.9|141
1685438100000|2023-05-30 09:15:00|8121.4|8111.4|8126.4|8116.4|8128.4|8118.4|8120.4|8110.4|153
1685438400000|2023-05-30 09:20:00|8126.9|8116.9|8140.9|8130.9|8141.1|8131.1|8126.6|8116.6|131
1685438700000|2023-05-30 09:25:00|8141.1|8131.1|8134.6|8124.6|8147.4|8137.4|8131.1|8121.1|214
1685439000000|2023-05-30 09:30:00|8135.4|8125.4|8133.9|8123.9|8140.6|8130.6|8130.9|8120.9|220
1685439300000|2023-05-30 09:35:00|8133.6|8123.6|8128.6|8118.6|8134.9|8124.9|8127.4|8117.4|151
1685439600000|2023-05-30 09:40:00|8128.9|8118.9|8127.9|8117.9|8131.1|8121.1|8124.9|8114.9|159
1685439900000|2023-05-30 09:45:00|8127.6|8117.6|8136.9|8126.9|8136.9|8126.9|8125.9|8115.9|141
1685440200000|2023-05-30 09:50:00|8137.1|8127.1|8139.4|8129.4|8139.4|8129.4|8134.1|8124.1|128
1685440500000|2023-05-30 09:55:00|8139.6|8129.6|8138.1|8128.1|8144.4|8134.4|8135.9|8125.9|139
1685440800000|2023-05-30 10:00:00|8138.4|8128.4|8142.9|8132.9|8146.9|8136.9|8135.4|8125.4|157
1685441100000|2023-05-30 10:05:00|8143.1|8133.1|8143.4|8133.4|8144.4|8134.4|8136.6|8126.6|146
1685441400000|2023-05-30 10:10:00|8143.1|8133.1|8141.9|8131.9|8143.9|8133.9|8140.6|8130.6|119
1685441700000|2023-05-30 10:15:00|8142.1|8132.1|8143.9|8133.9|8151.1|8141.1|8141.9|8131.9|171
1685442000000|2023-05-30 10:20:00|8144.1|8134.1|8143.6|8133.6|8148.6|8138.6|8142.6|8132.6|130
1685442300000|2023-05-30 10:25:00|8143.4|8133.4|8130.1|8120.1|8144.4|8134.4|8129.4|8119.4|119
1685442600000|2023-05-30 10:30:00|8129.9|8119.9|8134.1|8124.1|8135.1|8125.1|8127.6|8117.6|130
1685442900000|2023-05-30 10:35:00|8134.4|8124.4|8133.6|8123.6|8136.9|8126.9|8132.1|8122.1|109
1685443200000|2023-05-30 10:40:00|8134.1|8124.1|8135.9|8125.9|8137.4|8127.4|8130.9|8120.9|116
1685443500000|2023-05-30 10:45:00|8136.1|8126.1|8141.4|8131.4|8142.6|8132.6|8135.1|8125.1|136
1685443800000|2023-05-30 10:50:00|8141.6|8131.6|8141.9|8131.9|8142.6|8132.6|8138.4|8128.4|100
1685444100000|2023-05-30 10:55:00|8141.6|8131.6|8142.6|8132.6|8146.1|8136.1|8141.4|8131.4|109
1685444400000|2023-05-30 11:00:00|8142.9|8132.9|8140.1|8130.1|8144.6|8134.6|8139.9|8129.9|183
1685444700000|2023-05-30 11:05:00|8139.9|8129.9|8139.9|8129.9|8143.4|8133.4|8135.6|8125.6|125
1685445000000|2023-05-30 11:10:00|8139.6|8129.6|8142.9|8132.9|8144.1|8134.1|8135.6|8125.6|143
1685445300000|2023-05-30 11:15:00|8143.1|8133.1|8147.4|8137.4|8147.4|8137.4|8138.9|8128.9|156
1685445600000|2023-05-30 11:20:00|8147.6|8137.6|8149.6|8139.6|8152.1|8142.1|8145.6|8135.6|114
1685445900000|2023-05-30 11:25:00|8149.9|8139.9|8145.9|8135.9|8150.1|8140.1|8145.1|8135.1|114
1685446200000|2023-05-30 11:30:00|8145.6|8135.6|8149.4|8139.4|8152.1|8142.1|8137.4|8127.4|222
1685446500000|2023-05-30 11:35:00|8148.9|8138.9|8152.1|8142.1|8156.4|8146.4|8147.4|8137.4|198
1685446800000|2023-05-30 11:40:00|8152.6|8142.6|8158.9|8148.9|8159.4|8149.4|8148.6|8138.6|147
1685447100000|2023-05-30 11:45:00|8158.6|8148.6|8162.4|8152.4|8162.4|8152.4|8154.6|8144.6|140
1685447400000|2023-05-30 11:50:00|8162.6|8152.6|8164.6|8154.6|8165.6|8155.6|8157.4|8147.4|147
1685447700000|2023-05-30 11:55:00|8164.4|8154.4|8163.6|8153.6|8166.4|8156.4|8155.9|8145.9|153
1685448000000|2023-05-30 12:00:00|8163.4|8153.4|8172.4|8162.4|8172.9|8162.9|8157.4|8147.4|256
1685448300000|2023-05-30 12:05:00|8172.6|8162.6|8182.9|8172.9|8187.6|8177.6|8169.9|8159.9|278
1685448600000|2023-05-30 12:10:00|8183.1|8173.1|8179.1|8169.1|8184.1|8174.1|8176.6|8166.6|233
1685448900000|2023-05-30 12:15:00|8178.9|8168.9|8172.9|8162.9|8178.9|8168.9|8169.4|8159.4|173
1685449200000|2023-05-30 12:20:00|8172.4|8162.4|8169.9|8159.9|8176.4|8166.4|8168.9|8158.9|200
1685449500000|2023-05-30 12:25:00|8170.1|8160.1|8165.4|8155.4|8173.6|8163.6|8163.9|8153.9|225
1685449800000|2023-05-30 12:30:00|8165.1|8155.1|8160.4|8150.4|8167.6|8157.6|8159.1|8149.1|201
1685450100000|2023-05-30 12:35:00|8160.1|8150.1|8159.4|8149.4|8164.1|8154.1|8154.4|8144.4|188
1685450400000|2023-05-30 12:40:00|8160.1|8150.1|8158.1|8148.1|8163.4|8153.4|8158.1|8148.1|152
1685450700000|2023-05-30 12:45:00|8157.9|8147.9|8156.4|8146.4|8157.9|8147.9|8151.4|8141.4|157
1685451000000|2023-05-30 12:50:00|8156.6|8146.6|8150.6|8140.6|8156.9|8146.9|8147.6|8137.6|150
1685451300000|2023-05-30 12:55:00|8149.9|8139.9|8148.1|8138.1|8154.6|8144.6|8146.6|8136.6|212
1685451600000|2023-05-30 13:00:00|8147.6|8137.6|8121.6|8111.6|8147.9|8137.9|8119.9|8109.9|590
1685451900000|2023-05-30 13:05:00|8120.9|8110.9|8134.4|8124.4|8144.6|8134.6|8119.9|8109.9|537
1685452200000|2023-05-30 13:10:00|8135.4|8125.4|8134.1|8124.1|8142.1|8132.1|8133.1|8123.1|445
1685452500000|2023-05-30 13:15:00|8133.9|8123.9|8124.6|8114.6|8137.6|8127.6|8122.4|8112.4|317
1685452800000|2023-05-30 13:20:00|8124.4|8114.4|8123.6|8113.6|8137.9|8127.9|8122.1|8112.1|401
1685453100000|2023-05-30 13:25:00|8123.1|8113.1|8126.6|8116.6|8129.6|8119.6|8119.4|8109.4|287
1685453400000|2023-05-30 13:30:00|8126.9|8116.9|8111.1|8101.1|8127.1|8117.1|8105.4|8095.4|515
1685453700000|2023-05-30 13:35:00|8110.9|8100.9|8106.9|8096.9|8116.9|8106.9|8103.6|8093.6|432
1685454000000|2023-05-30 13:40:00|8107.1|8097.1|8119.4|8109.4|8120.9|8110.9|8103.4|8093.4|480
1685454300000|2023-05-30 13:45:00|8119.6|8109.6|8109.6|8099.6|8125.6|8115.6|8109.6|8099.6|431
1685454600000|2023-05-30 13:50:00|8109.9|8099.9|8104.4|8094.4|8113.4|8103.4|8100.9|8090.9|353
1685454900000|2023-05-30 13:55:00|8104.6|8094.6|8100.1|8090.1|8109.6|8099.6|8095.1|8085.1|334
1685455200000|2023-05-30 14:00:00|8099.6|8089.6|8099.4|8089.4|8101.1|8091.1|8087.1|8077.1|499
1685455500000|2023-05-30 14:05:00|8099.6|8089.6|8110.4|8100.4|8111.1|8101.1|8094.1|8084.1|471
1685455800000|2023-05-30 14:10:00|8110.6|8100.6|8113.4|8103.4|8115.9|8105.9|8105.9|8095.9|392
1685456100000|2023-05-30 14:15:00|8113.6|8103.6|8117.9|8107.9|8123.9|8113.9|8113.6|8103.6|404
1685456400000|2023-05-30 14:20:00|8119.4|8109.4|8119.9|8109.9|8128.1|8118.1|8118.4|8108.4|373
1685456700000|2023-05-30 14:25:00|8120.1|8110.1|8118.6|8108.6|8122.1|8112.1|8113.4|8103.4|325
1685457000000|2023-05-30 14:30:00|8118.4|8108.4|8136.4|8126.4|8137.4|8127.4|8114.9|8104.9|378
1685457300000|2023-05-30 14:35:00|8136.6|8126.6|8136.6|8126.6|8139.6|8129.6|8128.4|8118.4|290
1685457600000|2023-05-30 14:40:00|8136.9|8126.9|8132.9|8122.9|8142.1|8132.1|8132.9|8122.9|343
1685457900000|2023-05-30 14:45:00|8132.1|8122.1|8122.4|8112.4|8134.1|8124.1|8117.1|8107.1|340
1685458200000|2023-05-30 14:50:00|8122.6|8112.6|8123.1|8113.1|8127.9|8117.9|8121.6|8111.6|221
1685458500000|2023-05-30 14:55:00|8122.9|8112.9|8108.1|8098.1|8125.1|8115.1|8106.6|8096.6|301
1685458800000|2023-05-30 15:00:00|8107.9|8097.9|8107.9|8097.9|8112.1|8102.1|8101.9|8091.9|282
1685459100000|2023-05-30 15:05:00|8108.4|8098.4|8108.1|8098.1|8113.9|8103.9|8105.1|8095.1|218
1685459400000|2023-05-30 15:10:00|8107.9|8097.9|8115.4|8105.4|8116.9|8106.9|8107.9|8097.9|177
1685459700000|2023-05-30 15:15:00|8115.1|8105.1|8121.9|8111.9|8125.9|8115.9|8115.1|8105.1|244
1685460000000|2023-05-30 15:20:00|8122.1|8112.1|8129.4|8119.4|8130.6|8120.6|8121.6|8111.6|213
1685460300000|2023-05-30 15:25:00|8129.6|8119.6|8126.4|8116.4|8130.1|8120.1|8123.9|8113.9|252
1685460600000|2023-05-30 15:30:00|8126.1|8116.1|8128.6|8118.6|8129.4|8119.4|8122.4|8112.4|256
1685460900000|2023-05-30 15:35:00|8128.4|8118.4|8124.6|8114.6|8131.1|8121.1|8123.6|8113.6|230
1685461200000|2023-05-30 15:40:00|8124.9|8114.9|8124.4|8114.4|8132.1|8122.1|8123.9|8113.9|200
1685461500000|2023-05-30 15:45:00|8124.1|8114.1|8130.1|8120.1|8134.4|8124.4|8122.1|8112.1|272
1685461800000|2023-05-30 15:50:00|8129.9|8119.9|8130.4|8120.4|8136.1|8126.1|8129.1|8119.1|229
1685462100000|2023-05-30 15:55:00|8130.1|8120.1|8134.6|8124.6|8135.6|8125.6|8129.6|8119.6|158
1685462400000|2023-05-30 16:00:00|8134.9|8124.9|8128.9|8118.9|8139.4|8129.4|8127.6|8117.6|190
1685462700000|2023-05-30 16:05:00|8129.1|8119.1|8127.9|8117.9|8130.4|8120.4|8125.4|8115.4|149
1685463000000|2023-05-30 16:10:00|8128.1|8118.1|8129.4|8119.4|8132.1|8122.1|8127.9|8117.9|151
1685463300000|2023-05-30 16:15:00|8129.6|8119.6|8129.6|8119.6|8131.6|8121.6|8127.1|8117.1|138
1685463600000|2023-05-30 16:20:00|8129.9|8119.9|8121.4|8111.4|8130.4|8120.4|8121.1|8111.1|117
1685463900000|2023-05-30 16:25:00|8121.6|8111.6|8119.6|8109.6|8123.6|8113.6|8116.6|8106.6|130
1685464200000|2023-05-30 16:30:00|8119.4|8109.4|8120.1|8110.1|8121.6|8111.6|8115.6|8105.6|166
1685464500000|2023-05-30 16:35:00|8120.4|8110.4|8116.6|8106.6|8124.6|8114.6|8116.6|8106.6|136
1685464800000|2023-05-30 16:40:00|8116.4|8106.4|8122.4|8112.4|8123.4|8113.4|8112.9|8102.9|144
1685465100000|2023-05-30 16:45:00|8122.1|8112.1|8126.9|8116.9|8128.1|8118.1|8120.6|8110.6|119
1685465400000|2023-05-30 16:50:00|8127.1|8117.1|8126.6|8116.6|8130.4|8120.4|8126.1|8116.1|126
1685465700000|2023-05-30 16:55:00|8126.9|8116.9|8126.1|8116.1|8129.6|8119.6|8120.3|8110.3|263
1685466000000|2023-05-30 17:00:00|8125.1|8115.1|8124.6|8114.6|8128.9|8118.9|8121.5|8111.5|187
1685466300000|2023-05-30 17:05:00|8124.4|8114.4|8121.3|8111.3|8124.4|8114.4|8119.6|8109.6|108
1685466600000|2023-05-30 17:10:00|8120.9|8110.9|8120.5|8110.5|8123.1|8113.1|8120.1|8110.1|98
1685466900000|2023-05-30 17:15:00|8120.4|8110.4|8126.4|8116.4|8126.5|8116.5|8118.4|8108.4|65
1685467200000|2023-05-30 17:20:00|8126.1|8116.1|8125.6|8115.6|8126.5|8116.5|8125.4|8115.4|49
1685467500000|2023-05-30 17:25:00|8125.9|8115.9|8117.3|8107.3|8125.9|8115.9|8116|8106|118
1685467800000|2023-05-30 17:30:00|8117.1|8107.1|8120.8|8110.8|8121.8|8111.8|8116.1|8106.1|140
1685468100000|2023-05-30 17:35:00|8121|8111|8119.8|8109.8|8122|8112|8118.5|8108.5|155
1685468400000|2023-05-30 17:40:00|8119.9|8109.9|8114.6|8104.6|8120.3|8110.3|8114.6|8104.6|114
1685468700000|2023-05-30 17:45:00|8114.5|8104.5|8119.9|8109.9|8119.9|8109.9|8114.5|8104.5|72
1685469000000|2023-05-30 17:50:00|8120|8110|8120.4|8110.4|8120.4|8110.4|8116.6|8106.6|79
1685469300000|2023-05-30 17:55:00|8120.6|8110.6|8123.1|8103.1|8129.1|8113.9|8120.1|8103.1|27
1685491200000|2023-05-31 00:00:00|8124.1|8114.1|8127.9|8117.9|8130.1|8120.1|8123.3|8113.3|59
1685491500000|2023-05-31 00:05:00|8128.1|8118.1|8118.9|8108.9|8129.4|8119.4|8118.9|8108.9|77
1685491800000|2023-05-31 00:10:00|8118.6|8108.6|8119.3|8109.3|8125.4|8115.4|8117.6|8107.6|83
1685492100000|2023-05-31 00:15:00|8119|8109|8120.3|8110.3|8122.8|8112.8|8118.3|8108.3|104
1685492400000|2023-05-31 00:20:00|8120|8110|8126|8116|8127.1|8117.1|8120|8110|59
1685492700000|2023-05-31 00:25:00|8125.9|8115.9|8126|8116|8127.5|8117.5|8125|8115|74
1685493000000|2023-05-31 00:30:00|8126.3|8116.3|8124.8|8114.8|8126.5|8116.5|8123.5|8113.5|67
1685493300000|2023-05-31 00:35:00|8124.5|8114.5|8119|8109|8125.3|8115.3|8118.3|8108.3|71
1685493600000|2023-05-31 00:40:00|8118.8|8108.8|8122|8112|8123.3|8113.3|8118|8108|56
1685493900000|2023-05-31 00:45:00|8122.3|8112.3|8123.6|8113.6|8123.6|8113.6|8120.3|8110.3|46
1685494200000|2023-05-31 00:50:00|8123.4|8113.4|8126.1|8116.1|8127.3|8117.3|8123.3|8113.3|89
1685494500000|2023-05-31 00:55:00|8126.3|8116.3|8124.4|8114.4|8127.1|8117.1|8123.8|8113.8|92
1685494800000|2023-05-31 01:00:00|8124|8114|8124.8|8114.8|8129.8|8119.8|8116.8|8106.8|408
1685495100000|2023-05-31 01:05:00|8124.5|8114.5|8113.8|8103.8|8125.5|8115.5|8111.8|8101.8|310
1685495400000|2023-05-31 01:10:00|8112.9|8102.9|8118|8108|8122.1|8112.1|8112.8|8102.8|282
1685495700000|2023-05-31 01:15:00|8117.8|8107.8|8123.6|8113.6|8129.3|8119.3|8111.8|8101.8|304
1685496000000|2023-05-31 01:20:00|8123.9|8113.9|8122.8|8112.8|8128.3|8118.3|8119.5|8109.5|302
1685496300000|2023-05-31 01:25:00|8123.5|8113.5|8113.5|8103.5|8127.3|8117.3|8113|8103|226
1685496600000|2023-05-31 01:30:00|8113.8|8103.8|8081|8071|8120.4|8110.4|8079.6|8069.6|549
1685496900000|2023-05-31 01:35:00|8080.8|8070.8|8078.3|8068.3|8083.1|8073.1|8075.9|8065.9|385
1685497200000|2023-05-31 01:40:00|8078|8068|8083.6|8073.6|8092.3|8082.3|8077.4|8067.4|309
1685497500000|2023-05-31 01:45:00|8084|8074|8090.4|8080.4|8095.3|8085.3|8080.6|8070.6|309
1685497800000|2023-05-31 01:50:00|8091.3|8081.3|8106|8096|8112.4|8102.4|8090.8|8080.8|383
1685498100000|2023-05-31 01:55:00|8105.8|8095.8|8092.6|8082.6|8105.8|8095.8|8091.5|8081.5|336
1685498400000|2023-05-31 02:00:00|8092.4|8082.4|8093.4|8083.4|8100|8090|8089.3|8079.3|407
1685498700000|2023-05-31 02:05:00|8093.3|8083.3|8083.5|8073.5|8094.6|8084.6|8083.3|8073.3|328
1685499000000|2023-05-31 02:10:00|8083.8|8073.8|8082.1|8072.1|8088.1|8078.1|8080.8|8070.8|261
1685499300000|2023-05-31 02:15:00|8081.8|8071.8|8078.9|8068.9|8084|8074|8078.9|8068.9|144
1685499600000|2023-05-31 02:20:00|8078.6|8068.6|8072.5|8062.5|8078.9|8068.9|8068.9|8058.9|114
1685499900000|2023-05-31 02:25:00|8072.9|8062.9|8071.8|8061.8|8073.3|8063.3|8067|8057|162
1685500200000|2023-05-31 02:30:00|8073.5|8063.5|8070.9|8060.9|8075.3|8065.3|8067.3|8057.3|352
1685500500000|2023-05-31 02:35:00|8070.8|8060.8|8064.3|8054.3|8072|8062|8064.3|8054.3|283
1685500800000|2023-05-31 02:40:00|8064.5|8054.5|8067.8|8057.8|8071.5|8061.5|8063.1|8053.1|278
1685501100000|2023-05-31 02:45:00|8067.5|8057.5|8066.5|8056.5|8072.4|8062.4|8065.3|8055.3|222
1685501400000|2023-05-31 02:50:00|8066.1|8056.1|8078.5|8068.5|8080|8070|8065.8|8055.8|310
1685501700000|2023-05-31 02:55:00|8078|8068|8072.5|8062.5|8081|8071|8070.4|8060.4|256
1685502000000|2023-05-31 03:00:00|8072.3|8062.3|8077.8|8067.8|8081.3|8071.3|8067.5|8057.5|288
1685502300000|2023-05-31 03:05:00|8077.5|8067.5|8074.4|8064.4|8081|8071|8073.9|8063.9|221
1685502600000|2023-05-31 03:10:00|8074.6|8064.6|8074.3|8064.3|8079.3|8069.3|8072.9|8062.9|185
1685502900000|2023-05-31 03:15:00|8074.5|8064.5|8072.3|8062.3|8075|8065|8067.8|8057.8|197
1685503200000|2023-05-31 03:20:00|8072|8062|8072.1|8062.1|8078.3|8068.3|8071.4|8061.4|214
1685503500000|2023-05-31 03:25:00|8071.8|8061.8|8073|8063|8074|8064|8064.8|8054.8|211
1685503800000|2023-05-31 03:30:00|8072.6|8062.6|8065|8055|8073.5|8063.5|8065|8055|113
1685504100000|2023-05-31 03:35:00|8065.3|8055.3|8068.5|8058.5|8069.3|8059.3|8064.8|8054.8|100
1685504400000|2023-05-31 03:40:00|8068.3|8058.3|8072.3|8062.3|8072.9|8062.9|8068|8058|61
1685504700000|2023-05-31 03:45:00|8072|8062|8070.8|8060.8|8072.4|8062.4|8069.5|8059.5|54
1685505000000|2023-05-31 03:50:00|8070.6|8060.6|8071.4|8061.4|8072.1|8062.1|8068.8|8058.8|62
1685505300000|2023-05-31 03:55:00|8071.6|8061.6|8070.3|8060.3|8072.3|8062.3|8069.3|8059.3|44
1685505600000|2023-05-31 04:00:00|8070.1|8060.1|8068.3|8058.3|8070.1|8060.1|8066.3|8056.3|39
1685505900000|2023-05-31 04:05:00|8068.5|8058.5|8068|8058|8070.5|8060.5|8065.5|8055.5|58
1685506200000|2023-05-31 04:10:00|8068.3|8058.3|8070.1|8060.1|8070.8|8060.8|8066|8056|76
1685506500000|2023-05-31 04:15:00|8070.5|8060.5|8071.5|8061.5|8073.5|8063.5|8069.6|8059.6|55
1685506800000|2023-05-31 04:20:00|8071.8|8061.8|8074.5|8064.5|8075|8065|8071|8061|36
1685507100000|2023-05-31 04:25:00|8074.3|8064.3|8072.6|8062.6|8075.5|8065.5|8072.6|8062.6|34
1685507400000|2023-05-31 04:30:00|8072.9|8062.9|8073.5|8063.5|8075.9|8065.9|8072.5|8062.5|48
1685507700000|2023-05-31 04:35:00|8073.3|8063.3|8071|8061|8073.5|8063.5|8070.3|8060.3|45
1685508000000|2023-05-31 04:40:00|8071.3|8061.3|8073.5|8063.5|8074.3|8064.3|8071.3|8061.3|43
1685508300000|2023-05-31 04:45:00|8073.4|8063.4|8076.3|8066.3|8078.3|8068.3|8073.1|8063.1|44
1685508600000|2023-05-31 04:50:00|8076|8066|8077.3|8067.3|8078.3|8068.3|8074|8064|43
1685508900000|2023-05-31 04:55:00|8077.5|8067.5|8074.5|8064.5|8079.5|8069.5|8073.8|8063.8|46
1685509200000|2023-05-31 05:00:00|8074.4|8064.4|8066.4|8056.4|8074.4|8064.4|8064.9|8054.9|118
1685509500000|2023-05-31 05:05:00|8066.1|8056.1|8061.3|8051.3|8070.5|8060.5|8060.5|8050.5|138
1685509800000|2023-05-31 05:10:00|8061|8051|8059|8049|8061|8051|8053.4|8043.4|89
1685510100000|2023-05-31 05:15:00|8058.8|8048.8|8067.1|8057.1|8068.5|8058.5|8056|8046|138
1685510400000|2023-05-31 05:20:00|8067.3|8057.3|8061.3|8051.3|8069.8|8059.8|8060.5|8050.5|138
1685510700000|2023-05-31 05:25:00|8061|8051|8060.6|8050.6|8062.1|8052.1|8057.9|8047.9|117
1685511000000|2023-05-31 05:30:00|8061|8051|8061.9|8051.9|8063.8|8053.8|8052|8042|441
1685511300000|2023-05-31 05:35:00|8062.1|8052.1|8062.6|8052.6|8065.4|8055.4|8052.5|8042.5|412
1685511600000|2023-05-31 05:40:00|8062.9|8052.9|8068.3|8058.3|8071.4|8061.4|8058.3|8048.3|387
1685511900000|2023-05-31 05:45:00|8067.4|8057.4|8084|8074|8084|8074|8067.1|8057.1|342
1685512200000|2023-05-31 05:50:00|8083.8|8073.8|8104.1|8094.1|8104.1|8094.1|8080.6|8070.6|384
1685512500000|2023-05-31 05:55:00|8103.9|8093.9|8103.3|8093.3|8106.3|8096.3|8093.9|8083.9|394
1685512800000|2023-05-31 06:00:00|8104.6|8094.6|8092.4|8082.4|8104.6|8094.6|8090.8|8080.8|400
1685513100000|2023-05-31 06:05:00|8092.3|8082.3|8083|8073|8092.3|8082.3|8080.6|8070.6|297
1685513400000|2023-05-31 06:10:00|8084.1|8074.1|8086.8|8076.8|8088.6|8078.6|8080.4|8070.4|290
1685513700000|2023-05-31 06:15:00|8086.5|8076.5|8092.6|8082.6|8095.6|8085.6|8085.3|8075.3|289
1685514000000|2023-05-31 06:20:00|8092.8|8082.8|8084|8074|8094.3|8084.3|8078.6|8068.6|337
1685514300000|2023-05-31 06:25:00|8084.3|8074.3|8079|8069|8086.9|8076.9|8078.6|8068.6|236
1685514600000|2023-05-31 06:30:00|8079.3|8069.3|8084.8|8074.8|8089.3|8079.3|8075.8|8065.8|283
1685514900000|2023-05-31 06:35:00|8084.6|8074.6|8096.8|8086.8|8097.1|8087.1|8084.3|8074.3|282
1685515200000|2023-05-31 06:40:00|8095.8|8085.8|8102.3|8092.3|8106|8096|8095.3|8085.3|256
1685515500000|2023-05-31 06:45:00|8102.8|8092.8|8111.5|8101.5|8116.8|8106.8|8102.8|8092.8|359
1685515800000|2023-05-31 06:50:00|8111.8|8101.8|8106.5|8096.5|8116.5|8106.5|8105.9|8095.9|303
1685516100000|2023-05-31 06:55:00|8106.3|8096.3|8096.6|8086.6|8111.9|8101.9|8096.6|8086.6|330
1685516400000|2023-05-31 07:00:00|8095.9|8085.9|8079.9|8069.9|8098.6|8088.6|8079.6|8069.6|283
1685516700000|2023-05-31 07:05:00|8079.6|8069.6|8083.6|8073.6|8094.6|8084.6|8077.9|8067.9|266
1685517000000|2023-05-31 07:10:00|8083.4|8073.4|8084.1|8074.1|8089.1|8079.1|8077.9|8067.9|218
1685517300000|2023-05-31 07:15:00|8084.4|8074.4|8083.4|8073.4|8095.6|8085.6|8083.1|8073.1|249
1685517600000|2023-05-31 07:20:00|8083.6|8073.6|8084.4|8074.4|8086.1|8076.1|8075.6|8065.6|199
1685517900000|2023-05-31 07:25:00|8084.1|8074.1|8093.9|8083.9|8098.9|8088.9|8083.6|8073.6|188
1685518200000|2023-05-31 07:30:00|8094.1|8084.1|8094.6|8084.6|8097.4|8087.4|8087.6|8077.6|231
1685518500000|2023-05-31 07:35:00|8094.4|8084.4|8090.1|8080.1|8098.4|8088.4|8089.1|8079.1|201
1685518800000|2023-05-31 07:40:00|8090.4|8080.4|8087.9|8077.9|8095.1|8085.1|8087.9|8077.9|141
1685519100000|2023-05-31 07:45:00|8088.1|8078.1|8085.1|8075.1|8089.4|8079.4|8082.9|8072.9|176
1685519400000|2023-05-31 07:50:00|8085.4|8075.4|8085.9|8075.9|8088.4|8078.4|8083.1|8073.1|133
1685519700000|2023-05-31 07:55:00|8086.1|8076.1|8078.9|8068.9|8089.4|8079.4|8077.6|8067.6|178
1685520000000|2023-05-31 08:00:00|8079.6|8069.6|8089.1|8079.1|8090.4|8080.4|8073.4|8063.4|242
1685520300000|2023-05-31 08:05:00|8089.4|8079.4|8093.9|8083.9|8098.4|8088.4|8088.9|8078.9|209
1685520600000|2023-05-31 08:10:00|8093.6|8083.6|8082.6|8072.6|8093.6|8083.6|8081.9|8071.9|153
1685520900000|2023-05-31 08:15:00|8082.9|8072.9|8097.1|8087.1|8098.9|8088.9|8082.6|8072.6|175
1685521200000|2023-05-31 08:20:00|8096.9|8086.9|8106.1|8096.1|8108.1|8098.1|8096.9|8086.9|159
1685521500000|2023-05-31 08:25:00|8106.4|8096.4|8099.9|8089.9|8109.6|8099.6|8098.6|8088.6|166
1685521800000|2023-05-31 08:30:00|8099.6|8089.6|8077.9|8067.9|8101.9|8091.9|8077.9|8067.9|207
1685522100000|2023-05-31 08:35:00|8077.6|8067.6|8063.4|8053.4|8079.4|8069.4|8060.6|8050.6|232
1685522400000|2023-05-31 08:40:00|8063.1|8053.1|8061.9|8051.9|8066.6|8056.6|8051|8041|306
1685522700000|2023-05-31 08:45:00|8061.6|8051.6|8055.1|8045.1|8062.9|8052.9|8048.4|8038.4|205
1685523000000|2023-05-31 08:50:00|8055.4|8045.4|8064.4|8054.4|8065.4|8055.4|8054.1|8044.1|183
1685523300000|2023-05-31 08:55:00|8064.6|8054.6|8075.9|8065.9|8076.6|8066.6|8064.6|8054.6|171
1685523600000|2023-05-31 09:00:00|8076.1|8066.1|8078.9|8068.9|8082.6|8072.6|8075.1|8065.1|208
1685523900000|2023-05-31 09:05:00|8078.6|8068.6|8075.6|8065.6|8080.1|8070.1|8072.4|8062.4|164
1685524200000|2023-05-31 09:10:00|8075.1|8065.1|8074.6|8064.6|8076.6|8066.6|8070.6|8060.6|151
1685524500000|2023-05-31 09:15:00|8074.4|8064.4|8078.9|8068.9|8078.9|8068.9|8073.1|8063.1|106
1685524800000|2023-05-31 09:20:00|8078.6|8068.6|8081.9|8071.9|8081.9|8071.9|8075.1|8065.1|138
1685525100000|2023-05-31 09:25:00|8082.1|8072.1|8095.1|8085.1|8096.6|8086.6|8082.1|8072.1|171
1685525400000|2023-05-31 09:30:00|8095.4|8085.4|8088.4|8078.4|8096.1|8086.1|8087.6|8077.6|163
1685525700000|2023-05-31 09:35:00|8088.1|8078.1|8087.6|8077.6|8091.1|8081.1|8081.6|8071.6|176
1685526000000|2023-05-31 09:40:00|8087.4|8077.4|8087.4|8077.4|8090.1|8080.1|8085.6|8075.6|125
1685526300000|2023-05-31 09:45:00|8087.1|8077.1|8089.6|8079.6|8090.1|8080.1|8084.1|8074.1|104
1685526600000|2023-05-31 09:50:00|8089.9|8079.9|8084.9|8074.9|8093.4|8083.4|8083.9|8073.9|110
1685526900000|2023-05-31 09:55:00|8085.4|8075.4|8081.1|8071.1|8089.1|8079.1|8079.6|8069.6|137
1685527200000|2023-05-31 10:00:00|8081.4|8071.4|8081.1|8071.1|8085.9|8075.9|8079.9|8069.9|132
1685527500000|2023-05-31 10:05:00|8080.9|8070.9|8074.6|8064.6|8081.1|8071.1|8073.1|8063.1|81
1685527800000|2023-05-31 10:10:00|8075.4|8065.4|8074.1|8064.1|8077.1|8067.1|8073.6|8063.6|126
1685528100000|2023-05-31 10:15:00|8073.9|8063.9|8074.1|8064.1|8075.4|8065.4|8069.1|8059.1|90
1685528400000|2023-05-31 10:20:00|8073.9|8063.9|8068.1|8058.1|8074.9|8064.9|8066.4|8056.4|145
1685528700000|2023-05-31 10:25:00|8068.4|8058.4|8066.6|8056.6|8072.6|8062.6|8066.1|8056.1|123
1685529000000|2023-05-31 10:30:00|8066.9|8056.9|8075.1|8065.1|8075.9|8065.9|8066.4|8056.4|120
1685529300000|2023-05-31 10:35:00|8075.4|8065.4|8076.4|8066.4|8079.6|8069.6|8074.4|8064.4|124
1685529600000|2023-05-31 10:40:00|8076.1|8066.1|8077.6|8067.6|8079.1|8069.1|8072.4|8062.4|124
1685529900000|2023-05-31 10:45:00|8077.4|8067.4|8075.1|8065.1|8084.4|8074.4|8074.6|8064.6|140
1685530200000|2023-05-31 10:50:00|8074.9|8064.9|8071.1|8061.1|8076.6|8066.6|8069.9|8059.9|105
1685530500000|2023-05-31 10:55:00|8070.9|8060.9|8064.4|8054.4|8071.1|8061.1|8060.9|8050.9|160
1685530800000|2023-05-31 11:00:00|8063.9|8053.9|8061.9|8051.9|8064.9|8054.9|8058.6|8048.6|165
1685531100000|2023-05-31 11:05:00|8062.1|8052.1|8063.4|8053.4|8067.6|8057.6|8061.1|8051.1|136
1685531400000|2023-05-31 11:10:00|8063.6|8053.6|8067.9|8057.9|8071.4|8061.4|8062.1|8052.1|133
1685531700000|2023-05-31 11:15:00|8067.6|8057.6|8072.6|8062.6|8074.4|8064.4|8066.1|8056.1|114
1685532000000|2023-05-31 11:20:00|8072.9|8062.9|8078.6|8068.6|8078.6|8068.6|8072.6|8062.6|84
1685532300000|2023-05-31 11:25:00|8078.4|8068.4|8071.9|8061.9|8079.4|8069.4|8069.1|8059.1|154
1685532600000|2023-05-31 11:30:00|8072.1|8062.1|8055.4|8045.4|8074.6|8064.6|8055.1|8045.1|253
1685532900000|2023-05-31 11:35:00|8055.6|8045.6|8057.4|8047.4|8059.9|8049.9|8051.6|8041.6|169
1685533200000|2023-05-31 11:40:00|8057.1|8047.1|8060.9|8050.9|8064.6|8054.6|8054.1|8044.1|139
1685533500000|2023-05-31 11:45:00|8060.6|8050.6|8061.4|8051.4|8062.4|8052.4|8058.4|8048.4|108
1685533800000|2023-05-31 11:50:00|8061.1|8051.1|8062.4|8052.4|8068.6|8058.6|8060.4|8050.4|142
1685534100000|2023-05-31 11:55:00|8062.1|8052.1|8058.4|8048.4|8064.1|8054.1|8057.4|8047.4|172
1685534400000|2023-05-31 12:00:00|8058.6|8048.6|8044.4|8034.4|8062.1|8052.1|8043.6|8033.6|271
1685534700000|2023-05-31 12:05:00|8044.6|8034.6|8048.1|8038.1|8053.1|8043.1|8043.1|8033.1|224
1685535000000|2023-05-31 12:10:00|8048.4|8038.4|8070.9|8060.9|8071.9|8061.9|8048.4|8038.4|229
1685535300000|2023-05-31 12:15:00|8071.1|8061.1|8070.6|8060.6|8073.6|8063.6|8066.6|8056.6|190
1685535600000|2023-05-31 12:20:00|8070.4|8060.4|8068.9|8058.9|8073.1|8063.1|8066.4|8056.4|202
1685535900000|2023-05-31 12:25:00|8069.1|8059.1|8072.4|8062.4|8074.4|8064.4|8068.1|8058.1|148
1685536200000|2023-05-31 12:30:00|8072.6|8062.6|8068.1|8058.1|8073.6|8063.6|8065.4|8055.4|196
1685536500000|2023-05-31 12:35:00|8067.9|8057.9|8067.6|8057.6|8070.6|8060.6|8062.9|8052.9|164
1685536800000|2023-05-31 12:40:00|8067.4|8057.4|8066.1|8056.1|8071.6|8061.6|8061.6|8051.6|147
1685537100000|2023-05-31 12:45:00|8065.9|8055.9|8055.4|8045.4|8065.9|8055.9|8055.1|8045.1|159
1685537400000|2023-05-31 12:50:00|8055.1|8045.1|8064.9|8054.9|8067.6|8057.6|8052.6|8042.6|185
1685537700000|2023-05-31 12:55:00|8064.6|8054.6|8064.4|8054.4|8068.1|8058.1|8063.4|8053.4|165
1685538000000|2023-05-31 13:00:00|8063.4|8053.4|8052.6|8042.6|8063.4|8053.4|8042.1|8032.1|562
1685538300000|2023-05-31 13:05:00|8052.9|8042.9|8066.9|8056.9|8067.4|8057.4|8049.9|8039.9|470
1685538600000|2023-05-31 13:10:00|8067.1|8057.1|8079.4|8069.4|8082.9|8072.9|8063.6|8053.6|416
1685538900000|2023-05-31 13:15:00|8079.6|8069.6|8083.6|8073.6|8089.6|8079.6|8076.1|8066.1|389
1685539200000|2023-05-31 13:20:00|8083.1|8073.1|8090.4|8080.4|8101.4|8091.4|8083.1|8073.1|473
1685539500000|2023-05-31 13:25:00|8090.1|8080.1|8093.4|8083.4|8094.1|8084.1|8081.1|8071.1|422
1685539800000|2023-05-31 13:30:00|8093.1|8083.1|8093.1|8083.1|8100.6|8090.6|8086.4|8076.4|474
1685540100000|2023-05-31 13:35:00|8092.6|8082.6|8095.4|8085.4|8099.1|8089.1|8089.6|8079.6|410
1685540400000|2023-05-31 13:40:00|8095.1|8085.1|8098.1|8088.1|8109.1|8099.1|8092.6|8082.6|364
1685540700000|2023-05-31 13:45:00|8099.1|8089.1|8092.6|8082.6|8102.1|8092.1|8085.9|8075.9|451
1685541000000|2023-05-31 13:50:00|8092.9|8082.9|8082.1|8072.1|8097.1|8087.1|8078.6|8068.6|398
1685541300000|2023-05-31 13:55:00|8081.9|8071.9|8082.9|8072.9|8088.1|8078.1|8076.9|8066.9|281
1685541600000|2023-05-31 14:00:00|8083.1|8073.1|8071.5|8061.5|8083.4|8073.4|8059.9|8043.6|716
1685541900000|2023-05-31 14:05:00|8071.8|8061.8|8076.4|8066.4|8078.6|8068.6|8068.4|8058.4|560
1685542200000|2023-05-31 14:10:00|8076.1|8066.1|8062.6|8052.6|8076.4|8066.4|8062.6|8052.6|423
1685542500000|2023-05-31 14:15:00|8062.9|8052.9|8069.9|8059.9|8071.9|8061.9|8059.4|8049.4|442
1685542800000|2023-05-31 14:20:00|8069.6|8059.6|8071.6|8061.6|8073.1|8063.1|8063.1|8053.1|388
1685543100000|2023-05-31 14:25:00|8071.9|8061.9|8072.6|8062.6|8075.4|8065.4|8068.4|8058.4|359
1685543400000|2023-05-31 14:30:00|8072.4|8062.4|8082.1|8072.1|8086.4|8076.4|8068.6|8058.6|327
1685543700000|2023-05-31 14:35:00|8082.4|8072.4|8088.6|8078.6|8089.4|8079.4|8078.4|8068.4|391
1685544000000|2023-05-31 14:40:00|8088.4|8078.4|8094.6|8084.6|8100.6|8090.6|8084.9|8074.9|428
1685544300000|2023-05-31 14:45:00|8093.9|8083.9|8081.4|8071.4|8096.4|8086.4|8078.1|8068.1|395
1685544600000|2023-05-31 14:50:00|8081.1|8071.1|8077.4|8067.4|8082.4|8072.4|8073.4|8063.4|360
1685544900000|2023-05-31 14:55:00|8077.1|8067.1|8080.4|8070.4|8084.6|8074.6|8076.4|8066.4|328
1685545200000|2023-05-31 15:00:00|8080.9|8070.9|8082.6|8072.6|8087.9|8077.9|8079.1|8069.1|280
1685545500000|2023-05-31 15:05:00|8082.1|8072.1|8080.6|8070.6|8082.9|8072.9|8074.9|8064.9|246
1685545800000|2023-05-31 15:10:00|8080.4|8070.4|8072.1|8062.1|8082.6|8072.6|8071.4|8061.4|221
1685546100000|2023-05-31 15:15:00|8071.9|8061.9|8071.1|8061.1|8078.4|8068.4|8071.1|8061.1|227
1685546400000|2023-05-31 15:20:00|8070.9|8060.9|8077.9|8067.9|8078.1|8068.1|8069.1|8059.1|247
1685546700000|2023-05-31 15:25:00|8077.6|8067.6|8075.6|8065.6|8081.1|8071.1|8075.4|8065.4|192
1685547000000|2023-05-31 15:30:00|8075.9|8065.9|8079.6|8069.6|8084.1|8074.1|8075.9|8065.9|252
1685547300000|2023-05-31 15:35:00|8079.4|8069.4|8084.4|8074.4|8087.9|8077.9|8077.6|8067.6|237
1685547600000|2023-05-31 15:40:00|8084.9|8074.9|8085.6|8075.6|8089.4|8079.4|8082.9|8072.9|188
1685547900000|2023-05-31 15:45:00|8085.9|8075.9|8090.1|8080.1|8098.6|8088.6|8085.1|8075.1|318
1685548200000|2023-05-31 15:50:00|8090.4|8080.4|8086.4|8076.4|8091.4|8081.4|8083.9|8073.9|217
1685548500000|2023-05-31 15:55:00|8086.6|8076.6|8077.9|8067.9|8087.6|8077.6|8076.1|8066.1|155
1685548800000|2023-05-31 16:00:00|8078.1|8068.1|8076.1|8066.1|8080.6|8070.6|8074.1|8064.1|178
1685549100000|2023-05-31 16:05:00|8076.4|8066.4|8071.1|8061.1|8076.9|8066.9|8068.6|8058.6|236
1685549400000|2023-05-31 16:10:00|8070.9|8060.9|8066.6|8056.6|8071.1|8061.1|8065.6|8055.6|215
1685549700000|2023-05-31 16:15:00|8066.4|8056.4|8066.1|8056.1|8070.6|8060.6|8065.9|8055.9|176
1685550000000|2023-05-31 16:20:00|8066.4|8056.4|8064.9|8054.9|8068.6|8058.6|8063.6|8053.6|182
1685550300000|2023-05-31 16:25:00|8064.6|8054.6|8061.1|8051.1|8064.6|8054.6|8060.9|8050.9|118
1685550600000|2023-05-31 16:30:00|8060.9|8050.9|8053.9|8043.9|8061.9|8051.9|8052.4|8042.4|146
1685550900000|2023-05-31 16:35:00|8053.6|8043.6|8054.9|8044.9|8057.6|8047.6|8052.1|8042.1|169
1685551200000|2023-05-31 16:40:00|8055.1|8045.1|8062.9|8052.9|8066.4|8056.4|8055.1|8045.1|169
1685551500000|2023-05-31 16:45:00|8062.6|8052.6|8066.1|8056.1|8068.6|8058.6|8059.6|8049.6|147
1685551800000|2023-05-31 16:50:00|8064.9|8054.9|8066.6|8056.6|8068.1|8058.1|8063.1|8053.1|130
1685552100000|2023-05-31 16:55:00|8066.9|8056.9|8077.6|8067.6|8080.6|8070.6|8065.6|8055.6|246
1685552400000|2023-05-31 17:00:00|8077.3|8067.3|8080.1|8070.1|8084|8074|8076.5|8066.5|127
1685552700000|2023-05-31 17:05:00|8080|8070|8081.9|8071.9|8082.3|8072.3|8077|8067|73
1685553000000|2023-05-31 17:10:00|8082|8072|8082|8072|8087.8|8077.8|8082|8072|92
1685553300000|2023-05-31 17:15:00|8082.1|8072.1|8085.8|8075.8|8086.3|8076.3|8082.1|8072.1|68
1685553600000|2023-05-31 17:20:00|8085.6|8075.6|8085.9|8075.9|8086.4|8076.4|8082.8|8072.8|114
1685553900000|2023-05-31 17:25:00|8086.1|8076.1|8097.3|8087.3|8097.3|8087.3|8086.1|8076.1|152
1685554200000|2023-05-31 17:30:00|8098.3|8088.3|8105.9|8095.9|8106.5|8096.5|8097|8087|99
1685554500000|2023-05-31 17:35:00|8106.3|8096.3|8114.5|8104.5|8114.5|8104.5|8103.6|8093.6|120
1685554800000|2023-05-31 17:40:00|8114.8|8104.8|8115.1|8105.1|8118.8|8108.8|8114|8104|157
1685555100000|2023-05-31 17:45:00|8115|8105|8115|8105|8118.4|8108.4|8114.3|8104.3|153
1685555400000|2023-05-31 17:50:00|8115.1|8105.1|8116.6|8106.6|8118.5|8108.5|8115.1|8105.1|105
1685555700000|2023-05-31 17:55:00|8116.9|8106.9|8119.6|8099.6|8122.4|8106.9|8116.6|8099.6|20
1685577600000|2023-06-01 00:00:00|8146.3|8136.3|8144.4|8134.4|8147|8137|8142.6|8132.6|110
1685577900000|2023-06-01 00:05:00|8144.1|8134.1|8142.4|8132.4|8144.1|8134.1|8139.4|8129.4|95
1685578200000|2023-06-01 00:10:00|8142.6|8132.6|8144.8|8134.8|8146.5|8136.5|8141.1|8131.1|80
1685578500000|2023-06-01 00:15:00|8145|8135|8142|8132|8145|8135|8140.5|8130.5|80
1685578800000|2023-06-01 00:20:00|8142.3|8132.3|8138.5|8128.5|8142.5|8132.5|8135.8|8125.8|64
1685579100000|2023-06-01 00:25:00|8138.3|8128.3|8133.5|8123.5|8138.5|8128.5|8133.3|8123.3|68
1685579400000|2023-06-01 00:30:00|8133.1|8123.1|8129.5|8119.5|8133.3|8123.3|8128.5|8118.5|95
1685579700000|2023-06-01 00:35:00|8129.3|8119.3|8126|8116|8129.3|8119.3|8125.1|8115.1|112
1685580000000|2023-06-01 00:40:00|8126.3|8116.3|8122.8|8112.8|8128|8118|8120.5|8110.5|102
1685580300000|2023-06-01 00:45:00|8122.6|8112.6|8124.3|8114.3|8125.6|8115.6|8119.5|8109.5|151
1685580600000|2023-06-01 00:50:00|8124.5|8114.5|8122.5|8112.5|8127.4|8117.4|8120.9|8110.9|147
1685580900000|2023-06-01 00:55:00|8122.1|8112.1|8115.8|8105.8|8124|8114|8115.1|8105.1|145
1685581200000|2023-06-01 01:00:00|8116|8106|8111.8|8101.8|8122.3|8112.3|8107|8097|441
1685581500000|2023-06-01 01:05:00|8112|8102|8106|8096|8118.6|8108.6|8103.1|8093.1|373
1685581800000|2023-06-01 01:10:00|8105.8|8095.8|8104|8094|8110|8100|8100.3|8090.3|295
1685582100000|2023-06-01 01:15:00|8104.3|8094.3|8101.3|8091.3|8104.6|8094.6|8091.3|8081.3|338
1685582400000|2023-06-01 01:20:00|8101.6|8091.6|8099.5|8089.5|8103|8093|8098.3|8088.3|281
1685582700000|2023-06-01 01:25:00|8099.8|8089.8|8110.3|8100.3|8114.5|8104.5|8099.8|8089.8|383
1685583000000|2023-06-01 01:30:00|8110.5|8100.5|8104|8094|8113|8103|8100.1|8090.1|439
1685583300000|2023-06-01 01:35:00|8103.8|8093.8|8094.6|8084.6|8104.6|8094.6|8094.6|8084.6|304
1685583600000|2023-06-01 01:40:00|8094.3|8084.3|8098.1|8088.1|8099.5|8089.5|8091.3|8081.3|315
1685583900000|2023-06-01 01:45:00|8098.4|8088.4|8130.9|8120.9|8132.8|8122.8|8093.8|8083.8|631
1685584200000|2023-06-01 01:50:00|8130.8|8120.8|8161.5|8151.5|8161.5|8151.5|8126.4|8116.4|497
1685584500000|2023-06-01 01:55:00|8161|8151|8183|8173|8187.5|8177.5|8157.3|8147.3|587
1685584800000|2023-06-01 02:00:00|8182.6|8172.6|8189.3|8179.3|8193.5|8183.5|8170.4|8160.4|543
1685585100000|2023-06-01 02:05:00|8188.3|8178.3|8175.9|8165.9|8190.6|8180.6|8167.3|8157.3|536
1685585400000|2023-06-01 02:10:00|8176.1|8166.1|8182.5|8172.5|8187.4|8177.4|8173.3|8163.3|496
1685585700000|2023-06-01 02:15:00|8182.3|8172.3|8170.6|8160.6|8184.1|8174.1|8170.4|8160.4|223
1685586000000|2023-06-01 02:20:00|8170.4|8160.4|8171.5|8161.5|8173.8|8163.8|8167.1|8157.1|169
1685586300000|2023-06-01 02:25:00|8171.9|8161.9|8173|8163|8174.4|8164.4|8169|8159|125
1685586600000|2023-06-01 02:30:00|8173.3|8163.3|8193.5|8183.5|8196|8186|8173.3|8163.3|565
1685586900000|2023-06-01 02:35:00|8192.8|8182.8|8198.4|8188.4|8208.8|8198.8|8192|8182|508
1685587200000|2023-06-01 02:40:00|8198.3|8188.3|8201|8191|8201.5|8191.5|8187.6|8177.6|496
1685587500000|2023-06-01 02:45:00|8201.6|8191.6|8195.8|8185.8|8206.9|8196.9|8194|8184|423
1685587800000|2023-06-01 02:50:00|8195.5|8185.5|8192.3|8182.3|8198.4|8188.4|8185.8|8175.8|345
1685588100000|2023-06-01 02:55:00|8192|8182|8185.3|8175.3|8193.5|8183.5|8184.3|8174.3|246
1685588400000|2023-06-01 03:00:00|8185|8175|8185.5|8175.5|8188.3|8178.3|8178.5|8168.5|298
1685588700000|2023-06-01 03:05:00|8185.8|8175.8|8193.5|8183.5|8195.4|8185.4|8180.3|8170.3|303
1685589000000|2023-06-01 03:10:00|8193.1|8183.1|8184.5|8174.5|8195.9|8185.9|8180.9|8170.9|257
1685589300000|2023-06-01 03:15:00|8184|8174|8181|8171|8186.3|8176.3|8176.1|8166.1|225
1685589600000|2023-06-01 03:20:00|8180.6|8170.6|8184.5|8174.5|8186.6|8176.6|8180.3|8170.3|260
1685589900000|2023-06-01 03:25:00|8184.8|8174.8|8185|8175|8189|8179|8181.6|8171.6|256
1685590200000|2023-06-01 03:30:00|8184.6|8174.6|8187.8|8177.8|8188.3|8178.3|8183|8173|113
1685590500000|2023-06-01 03:35:00|8187.5|8177.5|8186.3|8176.3|8189.4|8179.4|8184.8|8174.8|121
1685590800000|2023-06-01 03:40:00|8186.5|8176.5|8182.5|8172.5|8188|8178|8181.4|8171.4|78
1685591100000|2023-06-01 03:45:00|8182.3|8172.3|8177.4|8167.4|8182.8|8172.8|8176.5|8166.5|85
1685591400000|2023-06-01 03:50:00|8177.5|8167.5|8174|8164|8178.3|8168.3|8174|8164|64
1685591700000|2023-06-01 03:55:00|8174.3|8164.3|8174.5|8164.5|8176.4|8166.4|8173.3|8163.3|76
1685592000000|2023-06-01 04:00:00|8174.3|8164.3|8177.9|8167.9|8177.9|8167.9|8171.8|8161.8|63
1685592300000|2023-06-01 04:05:00|8178.1|8168.1|8179.3|8169.3|8179.8|8169.8|8177.5|8167.5|47
1685592600000|2023-06-01 04:10:00|8179.6|8169.6|8176.8|8166.8|8180.6|8170.6|8175.4|8165.4|71
1685592900000|2023-06-01 04:15:00|8177|8167|8179|8169|8179.8|8169.8|8175.4|8165.4|58
1685593200000|2023-06-01 04:20:00|8178.9|8168.9|8178.1|8168.1|8179.1|8169.1|8175.8|8165.8|59
1685593500000|2023-06-01 04:25:00|8177.9|8167.9|8179.1|8169.1|8181.4|8171.4|8177.4|8167.4|74
1685593800000|2023-06-01 04:30:00|8179.4|8169.4|8176.9|8166.9|8180.8|8170.8|8176.9|8166.9|92
1685594100000|2023-06-01 04:35:00|8177.1|8167.1|8175.5|8165.5|8179.3|8169.3|8174.6|8164.6|72
1685594400000|2023-06-01 04:40:00|8175.6|8165.6|8173.8|8163.8|8176.1|8166.1|8172.8|8162.8|56
1685594700000|2023-06-01 04:45:00|8173.9|8163.9|8174|8164|8176.8|8166.8|8173|8163|43
1685595000000|2023-06-01 04:50:00|8174.1|8164.1|8173.4|8163.4|8176|8166|8172|8162|67
1685595300000|2023-06-01 04:55:00|8173.1|8163.1|8169|8159|8173.1|8163.1|8168|8158|83
1685595600000|2023-06-01 05:00:00|8169.4|8159.4|8174.8|8164.8|8176.9|8166.9|8168.5|8158.5|114
1685595900000|2023-06-01 05:05:00|8174.5|8164.5|8176.8|8166.8|8176.8|8166.8|8171.5|8161.5|91
1685596200000|2023-06-01 05:10:00|8177|8167|8176.4|8166.4|8180.9|8170.9|8175|8165|115
1685596500000|2023-06-01 05:15:00|8176.5|8166.5|8177.4|8167.4|8178.9|8168.9|8175.3|8165.3|81
1685596800000|2023-06-01 05:20:00|8177.5|8167.5|8176.4|8166.4|8183.5|8173.5|8176.4|8166.4|99
1685597100000|2023-06-01 05:25:00|8176.5|8166.5|8177.1|8167.1|8177.6|8167.6|8175|8165|79
1685597400000|2023-06-01 05:30:00|8177|8167|8169.4|8159.4|8181.9|8171.9|8167.6|8157.6|327
1685597700000|2023-06-01 05:35:00|8169.3|8159.3|8175|8165|8175|8165|8160|8150|306
1685598000000|2023-06-01 05:40:00|8174.8|8164.8|8166.5|8156.5|8178.8|8168.8|8166.5|8156.5|270
1685598300000|2023-06-01 05:45:00|8166.6|8156.6|8173.5|8163.5|8175.8|8165.8|8165.5|8155.5|249
1685598600000|2023-06-01 05:50:00|8173.3|8163.3|8180.8|8170.8|8182.9|8172.9|8171.3|8161.3|264
1685598900000|2023-06-01 05:55:00|8180.5|8170.5|8181.8|8171.8|8183.6|8173.6|8177.4|8167.4|191
1685599200000|2023-06-01 06:00:00|8181.4|8171.4|8186.5|8176.5|8189.6|8179.6|8175.5|8165.5|231
1685599500000|2023-06-01 06:05:00|8186.3|8176.3|8187|8177|8192.4|8182.4|8183.8|8173.8|284
1685599800000|2023-06-01 06:10:00|8187.3|8177.3|8181.6|8171.6|8188.3|8178.3|8179.8|8169.8|214
1685600100000|2023-06-01 06:15:00|8181.4|8171.4|8178.8|8168.8|8183|8173|8175.8|8165.8|234
1685600400000|2023-06-01 06:20:00|8178.4|8168.4|8172.3|8162.3|8180.3|8170.3|8170.1|8160.1|197
1685600700000|2023-06-01 06:25:00|8172|8162|8178.3|8168.3|8180.5|8170.5|8170.8|8160.8|176
1685601000000|2023-06-01 06:30:00|8178|8168|8171.8|8161.8|8183|8173|8170.5|8160.5|213
1685601300000|2023-06-01 06:35:00|8172|8162|8179|8169|8179.9|8169.9|8172|8162|186
1685601600000|2023-06-01 06:40:00|8178.8|8168.8|8191.3|8181.3|8194.5|8184.5|8175|8165|312
1685601900000|2023-06-01 06:45:00|8191.6|8181.6|8188.3|8178.3|8192.8|8182.8|8186.1|8176.1|340
1685602200000|2023-06-01 06:50:00|8188.1|8178.1|8191.5|8181.5|8198.8|8188.8|8187.1|8177.1|337
1685602500000|2023-06-01 06:55:00|8190.4|8180.4|8197.1|8187.1|8198.4|8188.4|8185.6|8175.6|355
1685602800000|2023-06-01 07:00:00|8196.6|8186.6|8195.1|8185.1|8213.6|8203.6|8193.6|8183.6|328
1685603100000|2023-06-01 07:05:00|8194.9|8184.9|8181.1|8171.1|8196.4|8186.4|8180.4|8170.4|229
1685603400000|2023-06-01 07:10:00|8181.4|8171.4|8199.6|8189.6|8200.6|8190.6|8180.6|8170.6|224
1685603700000|2023-06-01 07:15:00|8199.9|8189.9|8199.1|8189.1|8203.6|8193.6|8197.9|8187.9|251
1685604000000|2023-06-01 07:20:00|8199.4|8189.4|8204.4|8194.4|8218|8208|8198.6|8188.6|269
1685604300000|2023-06-01 07:25:00|8203.6|8193.6|8202.6|8192.6|8217.9|8207.9|8202.6|8192.6|229
1685604600000|2023-06-01 07:30:00|8202.9|8192.9|8201.1|8191.1|8210.4|8200.4|8200.6|8190.6|199
1685604900000|2023-06-01 07:35:00|8200.9|8190.9|8191.4|8181.4|8204.1|8194.1|8191.1|8181.1|192
1685605200000|2023-06-01 07:40:00|8190.9|8180.9|8190.9|8180.9|8192.4|8182.4|8186.6|8176.6|199
1685605500000|2023-06-01 07:45:00|8190.6|8180.6|8202.4|8192.4|8207.6|8197.6|8187.6|8177.6|199
1685605800000|2023-06-01 07:50:00|8201.9|8191.9|8199.4|8189.4|8205.6|8195.6|8196.4|8186.4|153
1685606100000|2023-06-01 07:55:00|8199.1|8189.1|8202.1|8192.1|8204.4|8194.4|8197.6|8187.6|146
1685606400000|2023-06-01 08:00:00|8201.9|8191.9|8191.4|8181.4|8205.1|8195.1|8190.6|8180.6|298
1685606700000|2023-06-01 08:05:00|8192.4|8182.4|8186.4|8176.4|8196.6|8186.6|8182.6|8172.6|227
1685607000000|2023-06-01 08:10:00|8186.1|8176.1|8190.6|8180.6|8198.1|8188.1|8185.9|8175.9|236
1685607300000|2023-06-01 08:15:00|8190.4|8180.4|8188.6|8178.6|8190.4|8180.4|8184.1|8174.1|210
1685607600000|2023-06-01 08:20:00|8188.4|8178.4|8183.1|8173.1|8189.6|8179.6|8181.9|8171.9|147
1685607900000|2023-06-01 08:25:00|8183.4|8173.4|8187.9|8177.9|8187.9|8177.9|8181.9|8171.9|129
1685608200000|2023-06-01 08:30:00|8188.1|8178.1|8182.9|8172.9|8188.6|8178.6|8182.4|8172.4|105
1685608500000|2023-06-01 08:35:00|8182.6|8172.6|8183.9|8173.9|8188.4|8178.4|8177.6|8167.6|166
1685608800000|2023-06-01 08:40:00|8184.1|8174.1|8179.9|8169.9|8186.6|8176.6|8179.1|8169.1|144
1685609100000|2023-06-01 08:45:00|8179.4|8169.4|8191.9|8181.9|8191.9|8181.9|8178.6|8168.6|163
1685609400000|2023-06-01 08:50:00|8192.1|8182.1|8191.9|8181.9|8197.1|8187.1|8191.4|8181.4|138
1685609700000|2023-06-01 08:55:00|8191.1|8181.1|8197.6|8187.6|8197.6|8187.6|8191.1|8181.1|142
1685610000000|2023-06-01 09:00:00|8198.1|8188.1|8200.4|8190.4|8203.9|8193.9|8197.1|8187.1|160
1685610300000|2023-06-01 09:05:00|8200.6|8190.6|8208.9|8198.9|8209.9|8199.9|8197.6|8187.6|145
1685610600000|2023-06-01 09:10:00|8208.6|8198.6|8204.4|8194.4|8209.1|8199.1|8199.9|8189.9|137
1685610900000|2023-06-01 09:15:00|8204.1|8194.1|8201.4|8191.4|8206.6|8196.6|8198.4|8188.4|168
1685611200000|2023-06-01 09:20:00|8201.1|8191.1|8203.9|8193.9|8207.1|8197.1|8200.6|8190.6|123
1685611500000|2023-06-01 09:25:00|8204.6|8194.6|8210.9|8200.9|8210.9|8200.9|8204.1|8194.1|103
1685611800000|2023-06-01 09:30:00|8211.1|8201.1|8214.4|8204.4|8216.9|8206.9|8209.6|8199.6|159
1685612100000|2023-06-01 09:35:00|8215.1|8205.1|8230.6|8220.6|8230.6|8220.6|8213.9|8203.9|133
1685612400000|2023-06-01 09:40:00|8231.5|8221.5|8259.4|8249.4|8259.6|8249.6|8230.3|8220.3|277
1685612700000|2023-06-01 09:45:00|8259.1|8249.1|8258.1|8248.1|8266.1|8256.1|8253.9|8243.9|275
1685613000000|2023-06-01 09:50:00|8258.6|8248.6|8260.4|8250.4|8261.6|8251.6|8251.9|8241.9|237
1685613300000|2023-06-01 09:55:00|8260.1|8250.1|8259.1|8249.1|8261.9|8251.9|8253.6|8243.6|195
1685613600000|2023-06-01 10:00:00|8259.4|8249.4|8253.9|8243.9|8261.6|8251.6|8253.9|8243.9|202
1685613900000|2023-06-01 10:05:00|8253.6|8243.6|8254.1|8244.1|8257.4|8247.4|8248.6|8238.6|181
1685614200000|2023-06-01 10:10:00|8253.9|8243.9|8255.6|8245.6|8259.4|8249.4|8252.6|8242.6|156
1685614500000|2023-06-01 10:15:00|8255.4|8245.4|8258.6|8248.6|8260.4|8250.4|8254.9|8244.9|129
1685614800000|2023-06-01 10:20:00|8258.9|8248.9|8265.1|8255.1|8267.1|8257.1|8258.6|8248.6|146
1685615100000|2023-06-01 10:25:00|8265.4|8255.4|8259.1|8249.1|8267.1|8257.1|8258.1|8248.1|186
1685615400000|2023-06-01 10:30:00|8259.4|8249.4|8251.6|8241.6|8264.4|8254.4|8249.1|8239.1|142
1685615700000|2023-06-01 10:35:00|8251.1|8241.1|8248.6|8238.6|8254.9|8244.9|8248.1|8238.1|162
1685616000000|2023-06-01 10:40:00|8248.9|8238.9|8248.6|8238.6|8252.4|8242.4|8247.9|8237.9|149
1685616300000|2023-06-01 10:45:00|8248.4|8238.4|8253.6|8243.6|8254.1|8244.1|8247.4|8237.4|104
1685616600000|2023-06-01 10:50:00|8253.4|8243.4|8249.6|8239.6|8253.9|8243.9|8245.4|8235.4|147
1685616900000|2023-06-01 10:55:00|8249.4|8239.4|8247.1|8237.1|8251.1|8241.1|8246.4|8236.4|123
1685617200000|2023-06-01 11:00:00|8247.4|8237.4|8247.6|8237.6|8252.6|8242.6|8247.1|8237.1|114
1685617500000|2023-06-01 11:05:00|8248.1|8238.1|8249.6|8239.6|8250.9|8240.9|8247.9|8237.9|102
1685617800000|2023-06-01 11:10:00|8249.1|8239.1|8247.6|8237.6|8250.9|8240.9|8246.4|8236.4|133
1685618100000|2023-06-01 11:15:00|8247.9|8237.9|8234.6|8224.6|8247.9|8237.9|8233.1|8223.1|156
1685618400000|2023-06-01 11:20:00|8234.4|8224.4|8228.6|8218.6|8234.6|8224.6|8223.9|8213.9|176
1685618700000|2023-06-01 11:25:00|8228.1|8218.1|8227.9|8217.9|8230.1|8220.1|8223.9|8213.9|108
1685619000000|2023-06-01 11:30:00|8228.4|8218.4|8236.1|8226.1|8245.1|8235.1|8227.1|8217.1|196
1685619300000|2023-06-01 11:35:00|8237.4|8227.4|8238.9|8228.9|8243.1|8233.1|8236.1|8226.1|150
1685619600000|2023-06-01 11:40:00|8239.1|8229.1|8236.9|8226.9|8243.4|8233.4|8236.6|8226.6|131
1685619900000|2023-06-01 11:45:00|8236.6|8226.6|8236.4|8226.4|8238.6|8228.6|8234.9|8224.9|101
1685620200000|2023-06-01 11:50:00|8236.6|8226.6|8238.6|8228.6|8241.9|8231.9|8234.4|8224.4|150
1685620500000|2023-06-01 11:55:00|8238.4|8228.4|8231.9|8221.9|8241.9|8231.9|8230.6|8220.6|184
1685620800000|2023-06-01 12:00:00|8232.1|8222.1|8223.9|8213.9|8237.1|8227.1|8222.9|8212.9|222
1685621100000|2023-06-01 12:05:00|8222.4|8212.4|8210.6|8200.6|8223.1|8213.1|8209.9|8199.9|252
1685621400000|2023-06-01 12:10:00|8211.1|8201.1|8202.4|8192.4|8217.4|8207.4|8202.4|8192.4|242
1685621700000|2023-06-01 12:15:00|8202.9|8192.9|8193.1|8183.1|8209.6|8199.6|8187.1|8177.1|466
1685622000000|2023-06-01 12:20:00|8192.6|8182.6|8178.8|8168.8|8192.6|8182.6|8173.4|8163.4|468
1685622300000|2023-06-01 12:25:00|8179.1|8169.1|8183.9|8173.9|8186.6|8176.6|8175.5|8165.5|280
1685622600000|2023-06-01 12:30:00|8185.1|8175.1|8189.6|8179.6|8201.3|8191.3|8181.4|8171.4|539
1685622900000|2023-06-01 12:35:00|8189.9|8179.9|8180.9|8170.9|8190.1|8180.1|8178.1|8168.1|328
1685623200000|2023-06-01 12:40:00|8181.1|8171.1|8176.1|8166.1|8181.9|8171.9|8170.4|8160.4|320
1685623500000|2023-06-01 12:45:00|8175.9|8165.9|8171.4|8161.4|8176.4|8166.4|8168.1|8158.1|321
1685623800000|2023-06-01 12:50:00|8171.1|8161.1|8182.1|8172.1|8182.6|8172.6|8170.1|8160.1|273
1685624100000|2023-06-01 12:55:00|8181.9|8171.9|8173.9|8163.9|8182.9|8172.9|8171.6|8161.6|286
1685624400000|2023-06-01 13:00:00|8173.4|8163.4|8177.1|8167.1|8180.1|8170.1|8167.9|8157.9|536
1685624700000|2023-06-01 13:05:00|8176.9|8166.9|8174.6|8164.6|8188.4|8178.4|8167.4|8157.4|474
1685625000000|2023-06-01 13:10:00|8174.4|8164.4|8167.6|8157.6|8177.6|8167.6|8167.6|8157.6|353
1685625300000|2023-06-01 13:15:00|8167.9|8157.9|8166.1|8156.1|8171.1|8161.1|8158.4|8148.4|299
1685625600000|2023-06-01 13:20:00|8165.6|8155.6|8166.6|8156.6|8169.6|8159.6|8162.4|8152.4|290
1685625900000|2023-06-01 13:25:00|8167.6|8157.6|8173.4|8163.4|8174.6|8164.6|8167.6|8157.6|291
1685626200000|2023-06-01 13:30:00|8173.1|8163.1|8188.6|8178.6|8191.9|8181.9|8168.9|8158.9|547
1685626500000|2023-06-01 13:35:00|8188.9|8178.9|8201.1|8191.1|8205.1|8195.1|8188.1|8178.1|484
1685626800000|2023-06-01 13:40:00|8201.4|8191.4|8188.6|8178.6|8203.1|8193.1|8185.1|8175.1|384
1685627100000|2023-06-01 13:45:00|8188.4|8178.4|8190.6|8180.6|8197.9|8187.9|8185.6|8175.6|419
1685627400000|2023-06-01 13:50:00|8190.9|8180.9|8188.6|8178.6|8195.9|8185.9|8183.9|8173.9|382
1685627700000|2023-06-01 13:55:00|8188.9|8178.9|8188.1|8178.1|8191.6|8181.6|8181.1|8171.1|272
1685628000000|2023-06-01 14:00:00|8191.1|8181.1|8194.3|8184.3|8209|8199|8191.1|8181.1|631
1685628300000|2023-06-01 14:05:00|8194|8184|8184.4|8174.4|8194|8184|8173.6|8163.6|462
1685628600000|2023-06-01 14:10:00|8184.6|8174.6|8181.4|8171.4|8188.1|8178.1|8178.6|8168.6|446
1685628900000|2023-06-01 14:15:00|8180.4|8170.4|8184.6|8174.6|8185.1|8175.1|8176.1|8166.1|366
1685629200000|2023-06-01 14:20:00|8184.4|8174.4|8184.9|8174.9|8187.4|8177.4|8174.9|8164.9|369
1685629500000|2023-06-01 14:25:00|8184.6|8174.6|8179.9|8169.9|8188.9|8178.9|8178.4|8168.4|346
1685629800000|2023-06-01 14:30:00|8179.6|8169.6|8192.6|8182.6|8193.9|8183.9|8175.6|8165.6|409
1685630100000|2023-06-01 14:35:00|8192.9|8182.9|8190.1|8180.1|8196.4|8186.4|8185.9|8175.9|342
1685630400000|2023-06-01 14:40:00|8190.4|8180.4|8203.6|8193.6|8209.4|8199.4|8189.4|8179.4|420
1685630700000|2023-06-01 14:45:00|8204.4|8194.4|8197.9|8187.9|8206.4|8196.4|8191.9|8181.9|399
1685631000000|2023-06-01 14:50:00|8197.6|8187.6|8205.1|8195.1|8214.1|8204.1|8192.1|8182.1|454
1685631300000|2023-06-01 14:55:00|8205.4|8195.4|8203.1|8193.1|8207.1|8197.1|8199.1|8189.1|338
1685631600000|2023-06-01 15:00:00|8203.4|8193.4|8202.9|8192.9|8205.9|8195.9|8198.4|8188.4|277
1685631900000|2023-06-01 15:05:00|8204.1|8194.1|8211.6|8201.6|8212.4|8202.4|8200.9|8190.9|260
1685632200000|2023-06-01 15:10:00|8211.9|8201.9|8214.6|8204.6|8217.1|8207.1|8208.1|8198.1|302
1685632500000|2023-06-01 15:15:00|8214.4|8204.4|8216.9|8206.9|8218.1|8208.1|8210.9|8200.9|305
1685632800000|2023-06-01 15:20:00|8216.6|8206.6|8215.4|8205.4|8218.9|8208.9|8211.4|8201.4|294
1685633100000|2023-06-01 15:25:00|8215.6|8205.6|8214.4|8204.4|8219.4|8209.4|8212.4|8202.4|276
1685633400000|2023-06-01 15:30:00|8214.6|8204.6|8229.9|8219.9|8230.6|8220.6|8213.9|8203.9|390
1685633700000|2023-06-01 15:35:00|8230.1|8220.1|8240.9|8230.9|8244.6|8234.6|8227.9|8217.9|439
1685634000000|2023-06-01 15:40:00|8241.1|8231.1|8246.6|8236.6|8252.4|8242.4|8239.4|8229.4|395
1685634300000|2023-06-01 15:45:00|8246.4|8236.4|8243.9|8233.9|8252.6|8242.6|8242.1|8232.1|320
1685634600000|2023-06-01 15:50:00|8243.6|8233.6|8248.4|8238.4|8254.6|8244.6|8243.6|8233.6|305
1685634900000|2023-06-01 15:55:00|8248.1|8238.1|8242.9|8232.9|8252.1|8242.1|8240.9|8230.9|292
1685635200000|2023-06-01 16:00:00|8243.1|8233.1|8242.6|8232.6|8248.1|8238.1|8241.1|8231.1|209
1685635500000|2023-06-01 16:05:00|8243.1|8233.1|8245.1|8235.1|8249.1|8239.1|8240.4|8230.4|198
1685635800000|2023-06-01 16:10:00|8244.9|8234.9|8248.4|8238.4|8249.4|8239.4|8242.9|8232.9|169
1685636100000|2023-06-01 16:15:00|8248.1|8238.1|8248.4|8238.4|8251.4|8241.4|8247.1|8237.1|177
1685636400000|2023-06-01 16:20:00|8248.1|8238.1|8239.4|8229.4|8249.1|8239.1|8236.4|8226.4|178
1685636700000|2023-06-01 16:25:00|8239.9|8229.9|8240.1|8230.1|8244.4|8234.4|8237.4|8227.4|201
1685637000000|2023-06-01 16:30:00|8240.6|8230.6|8236.6|8226.6|8242.6|8232.6|8236.6|8226.6|170
1685637300000|2023-06-01 16:35:00|8236.4|8226.4|8229.9|8219.9|8239.1|8229.1|8229.4|8219.4|182
1685637600000|2023-06-01 16:40:00|8230.1|8220.1|8225.4|8215.4|8232.1|8222.1|8224.4|8214.4|143
1685637900000|2023-06-01 16:45:00|8225.1|8215.1|8226.6|8216.6|8226.6|8216.6|8221.1|8211.1|149
1685638200000|2023-06-01 16:50:00|8226.4|8216.4|8228.4|8218.4|8231.1|8221.1|8225.1|8215.1|152
1685638500000|2023-06-01 16:55:00|8228.6|8218.6|8225.9|8215.9|8229.6|8219.6|8224.6|8214.6|188
1685638800000|2023-06-01 17:00:00|8225.8|8215.8|8226.5|8216.5|8227|8217|8222.5|8212.5|126
1685639100000|2023-06-01 17:05:00|8226.3|8216.3|8229.3|8219.3|8232|8222|8225.5|8212|102
1685639400000|2023-06-01 17:10:00|8229.5|8219.5|8235.6|8225.6|8236|8226|8229.3|8219.3|114
1685639700000|2023-06-01 17:15:00|8235.9|8225.9|8234.3|8224.3|8236.9|8226.9|8233.5|8223.5|81
1685640000000|2023-06-01 17:20:00|8234|8224|8236.8|8226.8|8237.3|8227.3|8232.9|8222.9|75
1685640300000|2023-06-01 17:25:00|8236.5|8226.5|8240.8|8230.8|8241|8231|8234.9|8224.9|111
1685640600000|2023-06-01 17:30:00|8240.4|8230.4|8240.5|8230.5|8241.3|8231.3|8237.3|8227.3|103
1685640900000|2023-06-01 17:35:00|8240.8|8230.8|8238.3|8228.3|8242|8232|8237.5|8227.5|93
1685641200000|2023-06-01 17:40:00|8238.4|8228.4|8237.5|8227.5|8238.9|8228.9|8237.1|8227.1|69
1685641500000|2023-06-01 17:45:00|8237.4|8227.4|8234.3|8224.3|8237.4|8227.4|8233.5|8223.5|81
1685641800000|2023-06-01 17:50:00|8234|8224|8234.6|8224.6|8235.6|8225.6|8232.3|8222.3|54
1685642100000|2023-06-01 17:55:00|8234.9|8224.9|8240.3|8220.3|8242.9|8224.9|8234.4|8219.5|24
1685577600000|2023-06-01 00:00:00|8146.3|8136.3|8144.4|8134.4|8147|8137|8142.6|8132.6|110
1685577900000|2023-06-01 00:05:00|8144.1|8134.1|8142.4|8132.4|8144.1|8134.1|8139.4|8129.4|95
1685578200000|2023-06-01 00:10:00|8142.6|8132.6|8144.8|8134.8|8146.5|8136.5|8141.1|8131.1|80
1685578500000|2023-06-01 00:15:00|8145|8135|8142|8132|8145|8135|8140.5|8130.5|80
1685578800000|2023-06-01 00:20:00|8142.3|8132.3|8138.5|8128.5|8142.5|8132.5|8135.8|8125.8|64
1685579100000|2023-06-01 00:25:00|8138.3|8128.3|8133.5|8123.5|8138.5|8128.5|8133.3|8123.3|68
1685579400000|2023-06-01 00:30:00|8133.1|8123.1|8129.5|8119.5|8133.3|8123.3|8128.5|8118.5|95
1685579700000|2023-06-01 00:35:00|8129.3|8119.3|8126|8116|8129.3|8119.3|8125.1|8115.1|112
1685580000000|2023-06-01 00:40:00|8126.3|8116.3|8122.8|8112.8|8128|8118|8120.5|8110.5|102
1685580300000|2023-06-01 00:45:00|8122.6|8112.6|8124.3|8114.3|8125.6|8115.6|8119.5|8109.5|151
1685580600000|2023-06-01 00:50:00|8124.5|8114.5|8122.5|8112.5|8127.4|8117.4|8120.9|8110.9|147
1685580900000|2023-06-01 00:55:00|8122.1|8112.1|8115.8|8105.8|8124|8114|8115.1|8105.1|145
1685581200000|2023-06-01 01:00:00|8116|8106|8111.8|8101.8|8122.3|8112.3|8107|8097|441
1685581500000|2023-06-01 01:05:00|8112|8102|8106|8096|8118.6|8108.6|8103.1|8093.1|373
1685581800000|2023-06-01 01:10:00|8105.8|8095.8|8104|8094|8110|8100|8100.3|8090.3|295
1685582100000|2023-06-01 01:15:00|8104.3|8094.3|8101.3|8091.3|8104.6|8094.6|8091.3|8081.3|338
1685582400000|2023-06-01 01:20:00|8101.6|8091.6|8099.5|8089.5|8103|8093|8098.3|8088.3|281
1685582700000|2023-06-01 01:25:00|8099.8|8089.8|8110.3|8100.3|8114.5|8104.5|8099.8|8089.8|383
1685583000000|2023-06-01 01:30:00|8110.5|8100.5|8104|8094|8113|8103|8100.1|8090.1|439
1685583300000|2023-06-01 01:35:00|8103.8|8093.8|8094.6|8084.6|8104.6|8094.6|8094.6|8084.6|304
1685583600000|2023-06-01 01:40:00|8094.3|8084.3|8098.1|8088.1|8099.5|8089.5|8091.3|8081.3|315
1685583900000|2023-06-01 01:45:00|8098.4|8088.4|8130.9|8120.9|8132.8|8122.8|8093.8|8083.8|631
1685584200000|2023-06-01 01:50:00|8130.8|8120.8|8161.5|8151.5|8161.5|8151.5|8126.4|8116.4|497
1685584500000|2023-06-01 01:55:00|8161|8151|8183|8173|8187.5|8177.5|8157.3|8147.3|587
1685584800000|2023-06-01 02:00:00|8182.6|8172.6|8189.3|8179.3|8193.5|8183.5|8170.4|8160.4|543
1685585100000|2023-06-01 02:05:00|8188.3|8178.3|8175.9|8165.9|8190.6|8180.6|8167.3|8157.3|536
1685585400000|2023-06-01 02:10:00|8176.1|8166.1|8182.5|8172.5|8187.4|8177.4|8173.3|8163.3|496
1685585700000|2023-06-01 02:15:00|8182.3|8172.3|8170.6|8160.6|8184.1|8174.1|8170.4|8160.4|223
1685586000000|2023-06-01 02:20:00|8170.4|8160.4|8171.5|8161.5|8173.8|8163.8|8167.1|8157.1|169
1685586300000|2023-06-01 02:25:00|8171.9|8161.9|8173|8163|8174.4|8164.4|8169|8159|125
1685586600000|2023-06-01 02:30:00|8173.3|8163.3|8193.5|8183.5|8196|8186|8173.3|8163.3|565
1685586900000|2023-06-01 02:35:00|8192.8|8182.8|8198.4|8188.4|8208.8|8198.8|8192|8182|508
1685587200000|2023-06-01 02:40:00|8198.3|8188.3|8201|8191|8201.5|8191.5|8187.6|8177.6|496
1685587500000|2023-06-01 02:45:00|8201.6|8191.6|8195.8|8185.8|8206.9|8196.9|8194|8184|423
1685587800000|2023-06-01 02:50:00|8195.5|8185.5|8192.3|8182.3|8198.4|8188.4|8185.8|8175.8|345
1685588100000|2023-06-01 02:55:00|8192|8182|8185.3|8175.3|8193.5|8183.5|8184.3|8174.3|246
1685588400000|2023-06-01 03:00:00|8185|8175|8185.5|8175.5|8188.3|8178.3|8178.5|8168.5|298
1685588700000|2023-06-01 03:05:00|8185.8|8175.8|8193.5|8183.5|8195.4|8185.4|8180.3|8170.3|303
1685589000000|2023-06-01 03:10:00|8193.1|8183.1|8184.5|8174.5|8195.9|8185.9|8180.9|8170.9|257
1685589300000|2023-06-01 03:15:00|8184|8174|8181|8171|8186.3|8176.3|8176.1|8166.1|225
1685589600000|2023-06-01 03:20:00|8180.6|8170.6|8184.5|8174.5|8186.6|8176.6|8180.3|8170.3|260
1685589900000|2023-06-01 03:25:00|8184.8|8174.8|8185|8175|8189|8179|8181.6|8171.6|256
1685590200000|2023-06-01 03:30:00|8184.6|8174.6|8187.8|8177.8|8188.3|8178.3|8183|8173|113
1685590500000|2023-06-01 03:35:00|8187.5|8177.5|8186.3|8176.3|8189.4|8179.4|8184.8|8174.8|121
1685590800000|2023-06-01 03:40:00|8186.5|8176.5|8182.5|8172.5|8188|8178|8181.4|8171.4|78
1685591100000|2023-06-01 03:45:00|8182.3|8172.3|8177.4|8167.4|8182.8|8172.8|8176.5|8166.5|85
1685591400000|2023-06-01 03:50:00|8177.5|8167.5|8174|8164|8178.3|8168.3|8174|8164|64
1685591700000|2023-06-01 03:55:00|8174.3|8164.3|8174.5|8164.5|8176.4|8166.4|8173.3|8163.3|76
1685592000000|2023-06-01 04:00:00|8174.3|8164.3|8177.9|8167.9|8177.9|8167.9|8171.8|8161.8|63
1685592300000|2023-06-01 04:05:00|8178.1|8168.1|8179.3|8169.3|8179.8|8169.8|8177.5|8167.5|47
1685592600000|2023-06-01 04:10:00|8179.6|8169.6|8176.8|8166.8|8180.6|8170.6|8175.4|8165.4|71
1685592900000|2023-06-01 04:15:00|8177|8167|8179|8169|8179.8|8169.8|8175.4|8165.4|58
1685593200000|2023-06-01 04:20:00|8178.9|8168.9|8178.1|8168.1|8179.1|8169.1|8175.8|8165.8|59
1685593500000|2023-06-01 04:25:00|8177.9|8167.9|8179.1|8169.1|8181.4|8171.4|8177.4|8167.4|74
1685593800000|2023-06-01 04:30:00|8179.4|8169.4|8176.9|8166.9|8180.8|8170.8|8176.9|8166.9|92
1685594100000|2023-06-01 04:35:00|8177.1|8167.1|8175.5|8165.5|8179.3|8169.3|8174.6|8164.6|72
1685594400000|2023-06-01 04:40:00|8175.6|8165.6|8173.8|8163.8|8176.1|8166.1|8172.8|8162.8|56
1685594700000|2023-06-01 04:45:00|8173.9|8163.9|8174|8164|8176.8|8166.8|8173|8163|43
1685595000000|2023-06-01 04:50:00|8174.1|8164.1|8173.4|8163.4|8176|8166|8172|8162|67
1685595300000|2023-06-01 04:55:00|8173.1|8163.1|8169|8159|8173.1|8163.1|8168|8158|83
1685595600000|2023-06-01 05:00:00|8169.4|8159.4|8174.8|8164.8|8176.9|8166.9|8168.5|8158.5|114
1685595900000|2023-06-01 05:05:00|8174.5|8164.5|8176.8|8166.8|8176.8|8166.8|8171.5|8161.5|91
1685596200000|2023-06-01 05:10:00|8177|8167|8176.4|8166.4|8180.9|8170.9|8175|8165|115
1685596500000|2023-06-01 05:15:00|8176.5|8166.5|8177.4|8167.4|8178.9|8168.9|8175.3|8165.3|81
1685596800000|2023-06-01 05:20:00|8177.5|8167.5|8176.4|8166.4|8183.5|8173.5|8176.4|8166.4|99
1685597100000|2023-06-01 05:25:00|8176.5|8166.5|8177.1|8167.1|8177.6|8167.6|8175|8165|79
1685597400000|2023-06-01 05:30:00|8177|8167|8169.4|8159.4|8181.9|8171.9|8167.6|8157.6|327
1685597700000|2023-06-01 05:35:00|8169.3|8159.3|8175|8165|8175|8165|8160|8150|306
1685598000000|2023-06-01 05:40:00|8174.8|8164.8|8166.5|8156.5|8178.8|8168.8|8166.5|8156.5|270
1685598300000|2023-06-01 05:45:00|8166.6|8156.6|8173.5|8163.5|8175.8|8165.8|8165.5|8155.5|249
1685598600000|2023-06-01 05:50:00|8173.3|8163.3|8180.8|8170.8|8182.9|8172.9|8171.3|8161.3|264
1685598900000|2023-06-01 05:55:00|8180.5|8170.5|8181.8|8171.8|8183.6|8173.6|8177.4|8167.4|191
1685599200000|2023-06-01 06:00:00|8181.4|8171.4|8186.5|8176.5|8189.6|8179.6|8175.5|8165.5|231
1685599500000|2023-06-01 06:05:00|8186.3|8176.3|8187|8177|8192.4|8182.4|8183.8|8173.8|284
1685599800000|2023-06-01 06:10:00|8187.3|8177.3|8181.6|8171.6|8188.3|8178.3|8179.8|8169.8|214
1685600100000|2023-06-01 06:15:00|8181.4|8171.4|8178.8|8168.8|8183|8173|8175.8|8165.8|234
1685600400000|2023-06-01 06:20:00|8178.4|8168.4|8172.3|8162.3|8180.3|8170.3|8170.1|8160.1|197
1685600700000|2023-06-01 06:25:00|8172|8162|8178.3|8168.3|8180.5|8170.5|8170.8|8160.8|176
1685601000000|2023-06-01 06:30:00|8178|8168|8171.8|8161.8|8183|8173|8170.5|8160.5|213
1685601300000|2023-06-01 06:35:00|8172|8162|8179|8169|8179.9|8169.9|8172|8162|186
1685601600000|2023-06-01 06:40:00|8178.8|8168.8|8191.3|8181.3|8194.5|8184.5|8175|8165|312
1685601900000|2023-06-01 06:45:00|8191.6|8181.6|8188.3|8178.3|8192.8|8182.8|8186.1|8176.1|340
1685602200000|2023-06-01 06:50:00|8188.1|8178.1|8191.5|8181.5|8198.8|8188.8|8187.1|8177.1|337
1685602500000|2023-06-01 06:55:00|8190.4|8180.4|8197.1|8187.1|8198.4|8188.4|8185.6|8175.6|355
1685602800000|2023-06-01 07:00:00|8196.6|8186.6|8195.1|8185.1|8213.6|8203.6|8193.6|8183.6|328
1685603100000|2023-06-01 07:05:00|8194.9|8184.9|8181.1|8171.1|8196.4|8186.4|8180.4|8170.4|229
1685603400000|2023-06-01 07:10:00|8181.4|8171.4|8199.6|8189.6|8200.6|8190.6|8180.6|8170.6|224
1685603700000|2023-06-01 07:15:00|8199.9|8189.9|8199.1|8189.1|8203.6|8193.6|8197.9|8187.9|251
1685604000000|2023-06-01 07:20:00|8199.4|8189.4|8204.4|8194.4|8218|8208|8198.6|8188.6|269
1685604300000|2023-06-01 07:25:00|8203.6|8193.6|8202.6|8192.6|8217.9|8207.9|8202.6|8192.6|229
1685604600000|2023-06-01 07:30:00|8202.9|8192.9|8201.1|8191.1|8210.4|8200.4|8200.6|8190.6|199
1685604900000|2023-06-01 07:35:00|8200.9|8190.9|8191.4|8181.4|8204.1|8194.1|8191.1|8181.1|192
1685605200000|2023-06-01 07:40:00|8190.9|8180.9|8190.9|8180.9|8192.4|8182.4|8186.6|8176.6|199
1685605500000|2023-06-01 07:45:00|8190.6|8180.6|8202.4|8192.4|8207.6|8197.6|8187.6|8177.6|199
1685605800000|2023-06-01 07:50:00|8201.9|8191.9|8199.4|8189.4|8205.6|8195.6|8196.4|8186.4|153
1685606100000|2023-06-01 07:55:00|8199.1|8189.1|8202.1|8192.1|8204.4|8194.4|8197.6|8187.6|146
1685606400000|2023-06-01 08:00:00|8201.9|8191.9|8191.4|8181.4|8205.1|8195.1|8190.6|8180.6|298
1685606700000|2023-06-01 08:05:00|8192.4|8182.4|8186.4|8176.4|8196.6|8186.6|8182.6|8172.6|227
1685607000000|2023-06-01 08:10:00|8186.1|8176.1|8190.6|8180.6|8198.1|8188.1|8185.9|8175.9|236
1685607300000|2023-06-01 08:15:00|8190.4|8180.4|8188.6|8178.6|8190.4|8180.4|8184.1|8174.1|210
1685607600000|2023-06-01 08:20:00|8188.4|8178.4|8183.1|8173.1|8189.6|8179.6|8181.9|8171.9|147
1685607900000|2023-06-01 08:25:00|8183.4|8173.4|8187.9|8177.9|8187.9|8177.9|8181.9|8171.9|129
1685608200000|2023-06-01 08:30:00|8188.1|8178.1|8182.9|8172.9|8188.6|8178.6|8182.4|8172.4|105
1685608500000|2023-06-01 08:35:00|8182.6|8172.6|8183.9|8173.9|8188.4|8178.4|8177.6|8167.6|166
1685608800000|2023-06-01 08:40:00|8184.1|8174.1|8179.9|8169.9|8186.6|8176.6|8179.1|8169.1|144
1685609100000|2023-06-01 08:45:00|8179.4|8169.4|8191.9|8181.9|8191.9|8181.9|8178.6|8168.6|163
1685609400000|2023-06-01 08:50:00|8192.1|8182.1|8191.9|8181.9|8197.1|8187.1|8191.4|8181.4|138
1685609700000|2023-06-01 08:55:00|8191.1|8181.1|8197.6|8187.6|8197.6|8187.6|8191.1|8181.1|142
1685610000000|2023-06-01 09:00:00|8198.1|8188.1|8200.4|8190.4|8203.9|8193.9|8197.1|8187.1|160
1685610300000|2023-06-01 09:05:00|8200.6|8190.6|8208.9|8198.9|8209.9|8199.9|8197.6|8187.6|145
1685610600000|2023-06-01 09:10:00|8208.6|8198.6|8204.4|8194.4|8209.1|8199.1|8199.9|8189.9|137
1685610900000|2023-06-01 09:15:00|8204.1|8194.1|8201.4|8191.4|8206.6|8196.6|8198.4|8188.4|168
1685611200000|2023-06-01 09:20:00|8201.1|8191.1|8203.9|8193.9|8207.1|8197.1|8200.6|8190.6|123
1685611500000|2023-06-01 09:25:00|8204.6|8194.6|8210.9|8200.9|8210.9|8200.9|8204.1|8194.1|103
1685611800000|2023-06-01 09:30:00|8211.1|8201.1|8214.4|8204.4|8216.9|8206.9|8209.6|8199.6|159
1685612100000|2023-06-01 09:35:00|8215.1|8205.1|8230.6|8220.6|8230.6|8220.6|8213.9|8203.9|133
1685612400000|2023-06-01 09:40:00|8231.5|8221.5|8259.4|8249.4|8259.6|8249.6|8230.3|8220.3|277
1685612700000|2023-06-01 09:45:00|8259.1|8249.1|8258.1|8248.1|8266.1|8256.1|8253.9|8243.9|275
1685613000000|2023-06-01 09:50:00|8258.6|8248.6|8260.4|8250.4|8261.6|8251.6|8251.9|8241.9|237
1685613300000|2023-06-01 09:55:00|8260.1|8250.1|8259.1|8249.1|8261.9|8251.9|8253.6|8243.6|195
1685613600000|2023-06-01 10:00:00|8259.4|8249.4|8253.9|8243.9|8261.6|8251.6|8253.9|8243.9|202
1685613900000|2023-06-01 10:05:00|8253.6|8243.6|8254.1|8244.1|8257.4|8247.4|8248.6|8238.6|181
1685614200000|2023-06-01 10:10:00|8253.9|8243.9|8255.6|8245.6|8259.4|8249.4|8252.6|8242.6|156
1685614500000|2023-06-01 10:15:00|8255.4|8245.4|8258.6|8248.6|8260.4|8250.4|8254.9|8244.9|129
1685614800000|2023-06-01 10:20:00|8258.9|8248.9|8265.1|8255.1|8267.1|8257.1|8258.6|8248.6|146
1685615100000|2023-06-01 10:25:00|8265.4|8255.4|8259.1|8249.1|8267.1|8257.1|8258.1|8248.1|186
1685615400000|2023-06-01 10:30:00|8259.4|8249.4|8251.6|8241.6|8264.4|8254.4|8249.1|8239.1|142
1685615700000|2023-06-01 10:35:00|8251.1|8241.1|8248.6|8238.6|8254.9|8244.9|8248.1|8238.1|162
1685616000000|2023-06-01 10:40:00|8248.9|8238.9|8248.6|8238.6|8252.4|8242.4|8247.9|8237.9|149
1685616300000|2023-06-01 10:45:00|8248.4|8238.4|8253.6|8243.6|8254.1|8244.1|8247.4|8237.4|104
1685616600000|2023-06-01 10:50:00|8253.4|8243.4|8249.6|8239.6|8253.9|8243.9|8245.4|8235.4|147
1685616900000|2023-06-01 10:55:00|8249.4|8239.4|8247.1|8237.1|8251.1|8241.1|8246.4|8236.4|123
1685617200000|2023-06-01 11:00:00|8247.4|8237.4|8247.6|8237.6|8252.6|8242.6|8247.1|8237.1|114
1685617500000|2023-06-01 11:05:00|8248.1|8238.1|8249.6|8239.6|8250.9|8240.9|8247.9|8237.9|102
1685617800000|2023-06-01 11:10:00|8249.1|8239.1|8247.6|8237.6|8250.9|8240.9|8246.4|8236.4|133
1685618100000|2023-06-01 11:15:00|8247.9|8237.9|8234.6|8224.6|8247.9|8237.9|8233.1|8223.1|156
1685618400000|2023-06-01 11:20:00|8234.4|8224.4|8228.6|8218.6|8234.6|8224.6|8223.9|8213.9|176
1685618700000|2023-06-01 11:25:00|8228.1|8218.1|8227.9|8217.9|8230.1|8220.1|8223.9|8213.9|108
1685619000000|2023-06-01 11:30:00|8228.4|8218.4|8236.1|8226.1|8245.1|8235.1|8227.1|8217.1|196
1685619300000|2023-06-01 11:35:00|8237.4|8227.4|8238.9|8228.9|8243.1|8233.1|8236.1|8226.1|150
1685619600000|2023-06-01 11:40:00|8239.1|8229.1|8236.9|8226.9|8243.4|8233.4|8236.6|8226.6|131
1685619900000|2023-06-01 11:45:00|8236.6|8226.6|8236.4|8226.4|8238.6|8228.6|8234.9|8224.9|101
1685620200000|2023-06-01 11:50:00|8236.6|8226.6|8238.6|8228.6|8241.9|8231.9|8234.4|8224.4|150
1685620500000|2023-06-01 11:55:00|8238.4|8228.4|8231.9|8221.9|8241.9|8231.9|8230.6|8220.6|184
1685620800000|2023-06-01 12:00:00|8232.1|8222.1|8223.9|8213.9|8237.1|8227.1|8222.9|8212.9|222
1685621100000|2023-06-01 12:05:00|8222.4|8212.4|8210.6|8200.6|8223.1|8213.1|8209.9|8199.9|252
1685621400000|2023-06-01 12:10:00|8211.1|8201.1|8202.4|8192.4|8217.4|8207.4|8202.4|8192.4|242
1685621700000|2023-06-01 12:15:00|8202.9|8192.9|8193.1|8183.1|8209.6|8199.6|8187.1|8177.1|466
1685622000000|2023-06-01 12:20:00|8192.6|8182.6|8178.8|8168.8|8192.6|8182.6|8173.4|8163.4|468
1685622300000|2023-06-01 12:25:00|8179.1|8169.1|8183.9|8173.9|8186.6|8176.6|8175.5|8165.5|280
1685622600000|2023-06-01 12:30:00|8185.1|8175.1|8189.6|8179.6|8201.3|8191.3|8181.4|8171.4|539
1685622900000|2023-06-01 12:35:00|8189.9|8179.9|8180.9|8170.9|8190.1|8180.1|8178.1|8168.1|328
1685623200000|2023-06-01 12:40:00|8181.1|8171.1|8176.1|8166.1|8181.9|8171.9|8170.4|8160.4|320
1685623500000|2023-06-01 12:45:00|8175.9|8165.9|8171.4|8161.4|8176.4|8166.4|8168.1|8158.1|321
1685623800000|2023-06-01 12:50:00|8171.1|8161.1|8182.1|8172.1|8182.6|8172.6|8170.1|8160.1|273
1685624100000|2023-06-01 12:55:00|8181.9|8171.9|8173.9|8163.9|8182.9|8172.9|8171.6|8161.6|286
1685624400000|2023-06-01 13:00:00|8173.4|8163.4|8177.1|8167.1|8180.1|8170.1|8167.9|8157.9|536
1685624700000|2023-06-01 13:05:00|8176.9|8166.9|8174.6|8164.6|8188.4|8178.4|8167.4|8157.4|474
1685625000000|2023-06-01 13:10:00|8174.4|8164.4|8167.6|8157.6|8177.6|8167.6|8167.6|8157.6|353
1685625300000|2023-06-01 13:15:00|8167.9|8157.9|8166.1|8156.1|8171.1|8161.1|8158.4|8148.4|299
1685625600000|2023-06-01 13:20:00|8165.6|8155.6|8166.6|8156.6|8169.6|8159.6|8162.4|8152.4|290
1685625900000|2023-06-01 13:25:00|8167.6|8157.6|8173.4|8163.4|8174.6|8164.6|8167.6|8157.6|291
1685626200000|2023-06-01 13:30:00|8173.1|8163.1|8188.6|8178.6|8191.9|8181.9|8168.9|8158.9|547
1685626500000|2023-06-01 13:35:00|8188.9|8178.9|8201.1|8191.1|8205.1|8195.1|8188.1|8178.1|484
1685626800000|2023-06-01 13:40:00|8201.4|8191.4|8188.6|8178.6|8203.1|8193.1|8185.1|8175.1|384
1685627100000|2023-06-01 13:45:00|8188.4|8178.4|8190.6|8180.6|8197.9|8187.9|8185.6|8175.6|419
1685627400000|2023-06-01 13:50:00|8190.9|8180.9|8188.6|8178.6|8195.9|8185.9|8183.9|8173.9|382
1685627700000|2023-06-01 13:55:00|8188.9|8178.9|8188.1|8178.1|8191.6|8181.6|8181.1|8171.1|272
1685628000000|2023-06-01 14:00:00|8191.1|8181.1|8194.3|8184.3|8209|8199|8191.1|8181.1|631
1685628300000|2023-06-01 14:05:00|8194|8184|8184.4|8174.4|8194|8184|8173.6|8163.6|462
1685628600000|2023-06-01 14:10:00|8184.6|8174.6|8181.4|8171.4|8188.1|8178.1|8178.6|8168.6|446
1685628900000|2023-06-01 14:15:00|8180.4|8170.4|8184.6|8174.6|8185.1|8175.1|8176.1|8166.1|366
1685629200000|2023-06-01 14:20:00|8184.4|8174.4|8184.9|8174.9|8187.4|8177.4|8174.9|8164.9|369
1685629500000|2023-06-01 14:25:00|8184.6|8174.6|8179.9|8169.9|8188.9|8178.9|8178.4|8168.4|346
1685629800000|2023-06-01 14:30:00|8179.6|8169.6|8192.6|8182.6|8193.9|8183.9|8175.6|8165.6|409
1685630100000|2023-06-01 14:35:00|8192.9|8182.9|8190.1|8180.1|8196.4|8186.4|8185.9|8175.9|342
1685630400000|2023-06-01 14:40:00|8190.4|8180.4|8203.6|8193.6|8209.4|8199.4|8189.4|8179.4|420
1685630700000|2023-06-01 14:45:00|8204.4|8194.4|8197.9|8187.9|8206.4|8196.4|8191.9|8181.9|399
1685631000000|2023-06-01 14:50:00|8197.6|8187.6|8205.1|8195.1|8214.1|8204.1|8192.1|8182.1|454
1685631300000|2023-06-01 14:55:00|8205.4|8195.4|8203.1|8193.1|8207.1|8197.1|8199.1|8189.1|338
1685631600000|2023-06-01 15:00:00|8203.4|8193.4|8202.9|8192.9|8205.9|8195.9|8198.4|8188.4|277
1685631900000|2023-06-01 15:05:00|8204.1|8194.1|8211.6|8201.6|8212.4|8202.4|8200.9|8190.9|260
1685632200000|2023-06-01 15:10:00|8211.9|8201.9|8214.6|8204.6|8217.1|8207.1|8208.1|8198.1|302
1685632500000|2023-06-01 15:15:00|8214.4|8204.4|8216.9|8206.9|8218.1|8208.1|8210.9|8200.9|305
1685632800000|2023-06-01 15:20:00|8216.6|8206.6|8215.4|8205.4|8218.9|8208.9|8211.4|8201.4|294
1685633100000|2023-06-01 15:25:00|8215.6|8205.6|8214.4|8204.4|8219.4|8209.4|8212.4|8202.4|276
1685633400000|2023-06-01 15:30:00|8214.6|8204.6|8229.9|8219.9|8230.6|8220.6|8213.9|8203.9|390
1685633700000|2023-06-01 15:35:00|8230.1|8220.1|8240.9|8230.9|8244.6|8234.6|8227.9|8217.9|439
1685634000000|2023-06-01 15:40:00|8241.1|8231.1|8246.6|8236.6|8252.4|8242.4|8239.4|8229.4|395
1685634300000|2023-06-01 15:45:00|8246.4|8236.4|8243.9|8233.9|8252.6|8242.6|8242.1|8232.1|320
1685634600000|2023-06-01 15:50:00|8243.6|8233.6|8248.4|8238.4|8254.6|8244.6|8243.6|8233.6|305
1685634900000|2023-06-01 15:55:00|8248.1|8238.1|8242.9|8232.9|8252.1|8242.1|8240.9|8230.9|292
1685635200000|2023-06-01 16:00:00|8243.1|8233.1|8242.6|8232.6|8248.1|8238.1|8241.1|8231.1|209
1685635500000|2023-06-01 16:05:00|8243.1|8233.1|8245.1|8235.1|8249.1|8239.1|8240.4|8230.4|198
1685635800000|2023-06-01 16:10:00|8244.9|8234.9|8248.4|8238.4|8249.4|8239.4|8242.9|8232.9|169
1685636100000|2023-06-01 16:15:00|8248.1|8238.1|8248.4|8238.4|8251.4|8241.4|8247.1|8237.1|177
1685636400000|2023-06-01 16:20:00|8248.1|8238.1|8239.4|8229.4|8249.1|8239.1|8236.4|8226.4|178
1685636700000|2023-06-01 16:25:00|8239.9|8229.9|8240.1|8230.1|8244.4|8234.4|8237.4|8227.4|201
1685637000000|2023-06-01 16:30:00|8240.6|8230.6|8236.6|8226.6|8242.6|8232.6|8236.6|8226.6|170
1685637300000|2023-06-01 16:35:00|8236.4|8226.4|8229.9|8219.9|8239.1|8229.1|8229.4|8219.4|182
1685637600000|2023-06-01 16:40:00|8230.1|8220.1|8225.4|8215.4|8232.1|8222.1|8224.4|8214.4|143
1685637900000|2023-06-01 16:45:00|8225.1|8215.1|8226.6|8216.6|8226.6|8216.6|8221.1|8211.1|149
1685638200000|2023-06-01 16:50:00|8226.4|8216.4|8228.4|8218.4|8231.1|8221.1|8225.1|8215.1|152
1685638500000|2023-06-01 16:55:00|8228.6|8218.6|8225.9|8215.9|8229.6|8219.6|8224.6|8214.6|188
1685638800000|2023-06-01 17:00:00|8225.8|8215.8|8226.5|8216.5|8227|8217|8222.5|8212.5|126
1685639100000|2023-06-01 17:05:00|8226.3|8216.3|8229.3|8219.3|8232|8222|8225.5|8212|102
1685639400000|2023-06-01 17:10:00|8229.5|8219.5|8235.6|8225.6|8236|8226|8229.3|8219.3|114
1685639700000|2023-06-01 17:15:00|8235.9|8225.9|8234.3|8224.3|8236.9|8226.9|8233.5|8223.5|81
1685640000000|2023-06-01 17:20:00|8234|8224|8236.8|8226.8|8237.3|8227.3|8232.9|8222.9|75
1685640300000|2023-06-01 17:25:00|8236.5|8226.5|8240.8|8230.8|8241|8231|8234.9|8224.9|111
1685640600000|2023-06-01 17:30:00|8240.4|8230.4|8240.5|8230.5|8241.3|8231.3|8237.3|8227.3|103
1685640900000|2023-06-01 17:35:00|8240.8|8230.8|8238.3|8228.3|8242|8232|8237.5|8227.5|93
1685641200000|2023-06-01 17:40:00|8238.4|8228.4|8237.5|8227.5|8238.9|8228.9|8237.1|8227.1|69
1685641500000|2023-06-01 17:45:00|8237.4|8227.4|8234.3|8224.3|8237.4|8227.4|8233.5|8223.5|81
1685641800000|2023-06-01 17:50:00|8234|8224|8234.6|8224.6|8235.6|8225.6|8232.3|8222.3|54
1685642100000|2023-06-01 17:55:00|8234.9|8224.9|8240.3|8220.3|8242.9|8224.9|8234.4|8219.5|24
1685664000000|2023-06-02 00:00:00|8219.8|8209.8|8214.8|8204.8|8220.5|8210.5|8211.4|8201.4|82
1685664300000|2023-06-02 00:05:00|8214.5|8204.5|8217.6|8207.6|8219.3|8209.3|8213.4|8203.4|82
1685664600000|2023-06-02 00:10:00|8217.4|8207.4|8212.5|8202.5|8218.3|8208.3|8207|8197|122
1685664900000|2023-06-02 00:15:00|8212.8|8202.8|8213.5|8203.5|8213.5|8203.5|8211.4|8201.4|59
1685665200000|2023-06-02 00:20:00|8214|8204|8215|8205|8216.3|8206.3|8212.1|8202.1|78
1685665500000|2023-06-02 00:25:00|8214.9|8204.9|8211.1|8201.1|8215|8205|8210.9|8200.9|41
1685665800000|2023-06-02 00:30:00|8210.9|8200.9|8214.5|8204.5|8215.5|8205.5|8210.8|8200.8|76
1685666100000|2023-06-02 00:35:00|8214.8|8204.8|8213|8203|8215.6|8205.6|8211|8201|54
1685666400000|2023-06-02 00:40:00|8213.3|8203.3|8214.5|8204.5|8215.3|8205.3|8211.3|8201.3|59
1685666700000|2023-06-02 00:45:00|8214.3|8204.3|8211.9|8201.9|8215|8205|8211.1|8201.1|56
1685667000000|2023-06-02 00:50:00|8211.6|8201.6|8214.3|8204.3|8216.3|8206.3|8210.9|8200.9|68
1685667300000|2023-06-02 00:55:00|8214|8204|8212.1|8202.1|8214.3|8204.3|8212.1|8202.1|63
1685667600000|2023-06-02 01:00:00|8212.4|8202.4|8207.8|8197.8|8216.1|8206.1|8201.4|8191.4|436
1685667900000|2023-06-02 01:05:00|8208|8198|8196.9|8186.9|8209.8|8199.8|8195.3|8185.3|285
1685668200000|2023-06-02 01:10:00|8196.6|8186.6|8204.3|8194.3|8205.8|8195.8|8195.9|8185.9|269
1685668500000|2023-06-02 01:15:00|8203.8|8193.8|8195.4|8185.4|8207|8197|8190.8|8180.8|296
1685668800000|2023-06-02 01:20:00|8195.5|8185.5|8200.5|8190.5|8202|8192|8193.8|8183.8|228
1685669100000|2023-06-02 01:25:00|8200.8|8190.8|8203.8|8193.8|8205.6|8195.6|8199.6|8189.6|201
1685669400000|2023-06-02 01:30:00|8203.5|8193.5|8207|8197|8210.8|8200.8|8200.6|8190.6|366
1685669700000|2023-06-02 01:35:00|8207.3|8197.3|8218.9|8208.9|8219.5|8209.5|8201|8191|394
1685670000000|2023-06-02 01:40:00|8219.6|8209.6|8211.3|8201.3|8219.6|8209.6|8209.5|8199.5|320
1685670300000|2023-06-02 01:45:00|8211.5|8201.5|8238|8228|8241.5|8231.5|8211|8201|419
1685670600000|2023-06-02 01:50:00|8238.3|8228.3|8229.3|8219.3|8238.5|8228.5|8227.3|8217.3|303
1685670900000|2023-06-02 01:55:00|8229.5|8219.5|8227.8|8217.8|8235|8225|8224.8|8214.8|270
1685671200000|2023-06-02 02:00:00|8228|8218|8225.6|8215.6|8228.6|8218.6|8219.3|8209.3|295
1685671500000|2023-06-02 02:05:00|8225.5|8215.5|8227.9|8217.9|8228.5|8218.5|8223.9|8213.9|231
1685671800000|2023-06-02 02:10:00|8228.3|8218.3|8226.9|8216.9|8234.8|8224.8|8223.9|8213.9|290
1685672100000|2023-06-02 02:15:00|8227.3|8217.3|8229.1|8219.1|8229.6|8219.6|8226.3|8216.3|88
1685672400000|2023-06-02 02:20:00|8228.9|8218.9|8229.1|8219.1|8235|8225|8225.1|8215.1|140
1685672700000|2023-06-02 02:25:00|8228.9|8218.9|8230.4|8220.4|8231.8|8221.8|8228.3|8218.3|57
1685673000000|2023-06-02 02:30:00|8230.5|8220.5|8233.3|8223.3|8236|8226|8227.5|8217.5|230
1685673300000|2023-06-02 02:35:00|8233|8223|8241.3|8231.3|8241.3|8231.3|8230.8|8220.8|257
1685673600000|2023-06-02 02:40:00|8241|8231|8246.8|8236.8|8248.5|8238.5|8238.3|8228.3|250
1685673900000|2023-06-02 02:45:00|8247|8237|8252.9|8242.9|8252.9|8242.9|8243|8233|280
1685674200000|2023-06-02 02:50:00|8253.1|8243.1|8247.3|8237.3|8263.1|8253.1|8244.9|8234.9|326
1685674500000|2023-06-02 02:55:00|8247.5|8237.5|8258.8|8248.8|8258.8|8248.8|8244.5|8234.5|261
1685674800000|2023-06-02 03:00:00|8259|8249|8260.8|8250.8|8264.9|8254.9|8251.8|8241.8|374
1685675100000|2023-06-02 03:05:00|8261.3|8251.3|8263.8|8253.8|8269.8|8259.8|8255.1|8245.1|371
1685675400000|2023-06-02 03:10:00|8264.3|8254.3|8290|8280|8290.6|8280.6|8261.4|8251.4|393
1685675700000|2023-06-02 03:15:00|8289.5|8279.5|8285.8|8275.8|8290.1|8280.1|8276.9|8266.9|326
1685676000000|2023-06-02 03:20:00|8286|8276|8286.3|8276.3|8290.4|8280.4|8282.8|8272.8|299
1685676300000|2023-06-02 03:25:00|8286|8276|8277.3|8267.3|8286.3|8276.3|8274.9|8264.9|286
1685676600000|2023-06-02 03:30:00|8277.5|8267.5|8279.3|8269.3|8279.4|8269.4|8274|8264|108
1685676900000|2023-06-02 03:35:00|8279|8269|8275.5|8265.5|8279.5|8269.5|8273.5|8263.5|91
1685677200000|2023-06-02 03:40:00|8275.8|8265.8|8276|8266|8278.3|8268.3|8274.1|8264.1|85
1685677500000|2023-06-02 03:45:00|8276.3|8266.3|8282.8|8272.8|8284.6|8274.6|8276.3|8266.3|107
1685677800000|2023-06-02 03:50:00|8282.9|8272.9|8274.4|8264.4|8284.1|8274.1|8270.6|8260.6|109
1685678100000|2023-06-02 03:55:00|8274.6|8264.6|8275.9|8265.9|8277.8|8267.8|8272.9|8262.9|83
1685678400000|2023-06-02 04:00:00|8276.1|8266.1|8277.4|8267.4|8278.5|8268.5|8274.1|8264.1|83
1685678700000|2023-06-02 04:05:00|8277.5|8267.5|8276.6|8266.6|8279.9|8269.9|8275.5|8265.5|72
1685679000000|2023-06-02 04:10:00|8276.9|8266.9|8275.3|8265.3|8277.3|8267.3|8274.1|8264.1|61
1685679300000|2023-06-02 04:15:00|8275|8265|8278|8268|8278.3|8268.3|8274.3|8264.3|53
1685679600000|2023-06-02 04:20:00|8278.3|8268.3|8278.4|8268.4|8278.4|8268.4|8275.9|8265.9|38
1685679900000|2023-06-02 04:25:00|8278.1|8268.1|8278|8268|8278.1|8268.1|8275.6|8265.6|44
1685680200000|2023-06-02 04:30:00|8277.9|8267.9|8268.4|8258.4|8278|8268|8263.9|8253.9|115
1685680500000|2023-06-02 04:35:00|8268.6|8258.6|8267.4|8257.4|8269.9|8259.9|8265.3|8255.3|97
1685680800000|2023-06-02 04:40:00|8267.6|8257.6|8265.4|8255.4|8268.4|8258.4|8265.1|8255.1|52
1685681100000|2023-06-02 04:45:00|8265.1|8255.1|8262.9|8252.9|8266.8|8256.8|8262|8252|58
1685681400000|2023-06-02 04:50:00|8262.5|8252.5|8263.5|8253.5|8266.9|8256.9|8262.3|8252.3|74
1685681700000|2023-06-02 04:55:00|8263.3|8253.3|8267.6|8257.6|8267.6|8257.6|8263|8253|40
1685682000000|2023-06-02 05:00:00|8267.4|8257.4|8266.4|8256.4|8268.1|8258.1|8264|8254|109
1685682300000|2023-06-02 05:05:00|8266.5|8256.5|8269.6|8259.6|8271.4|8261.4|8265.4|8255.4|117
1685682600000|2023-06-02 05:10:00|8270|8260|8268.9|8258.9|8271.8|8261.8|8266.1|8256.1|121
1685682900000|2023-06-02 05:15:00|8268.6|8258.6|8264.5|8254.5|8268.6|8258.6|8262.6|8252.6|118
1685683200000|2023-06-02 05:20:00|8264.3|8254.3|8256.4|8246.4|8264.3|8254.3|8255.9|8245.9|70
1685683500000|2023-06-02 05:25:00|8256.1|8246.1|8258|8248|8261|8251|8255.9|8245.9|94
1685683800000|2023-06-02 05:30:00|8258.3|8248.3|8271|8261|8271.3|8261.3|8256.5|8246.5|368
1685684100000|2023-06-02 05:35:00|8271.3|8261.3|8301.8|8291.8|8303.5|8293.5|8267.3|8257.3|469
1685684400000|2023-06-02 05:40:00|8301.4|8291.4|8307|8297|8308.5|8298.5|8293.6|8283.6|497
1685684700000|2023-06-02 05:45:00|8307.3|8297.3|8289.3|8279.3|8307.9|8297.9|8285|8275|434
1685685000000|2023-06-02 05:50:00|8288.8|8278.8|8290.3|8280.3|8291.8|8281.8|8283.1|8273.1|340
1685685300000|2023-06-02 05:55:00|8290.5|8280.5|8287.8|8277.8|8295.9|8285.9|8286.5|8276.5|259
1685685600000|2023-06-02 06:00:00|8288.3|8278.3|8284.3|8274.3|8290.8|8280.8|8281.4|8271.4|302
1685685900000|2023-06-02 06:05:00|8284.8|8274.8|8289.5|8279.5|8291.3|8281.3|8280.8|8270.8|275
1685686200000|2023-06-02 06:10:00|8289.4|8279.4|8287.3|8277.3|8294.9|8284.9|8286|8276|238
1685686500000|2023-06-02 06:15:00|8287.5|8277.5|8289.6|8279.6|8291|8281|8279|8269|353
1685686800000|2023-06-02 06:20:00|8289.3|8279.3|8296.1|8286.1|8299.4|8289.4|8280.8|8270.8|389
1685687100000|2023-06-02 06:25:00|8295.5|8285.5|8291.3|8281.3|8296.5|8286.5|8287.4|8277.4|318
1685687400000|2023-06-02 06:30:00|8291.1|8281.1|8288.3|8278.3|8292.3|8282.3|8282.1|8272.1|287
1685687700000|2023-06-02 06:35:00|8288.5|8278.5|8296.3|8286.3|8297|8287|8287.5|8277.5|256
1685688000000|2023-06-02 06:40:00|8296.5|8286.5|8288.1|8278.1|8297.3|8287.3|8286.8|8276.8|235
1685688300000|2023-06-02 06:45:00|8287.6|8277.6|8282.6|8272.6|8289.8|8279.8|8281.4|8271.4|279
1685688600000|2023-06-02 06:50:00|8282.4|8272.4|8279.1|8269.1|8282.5|8272.5|8275.5|8265.5|273
1685688900000|2023-06-02 06:55:00|8278.9|8268.9|8294.4|8284.4|8296.4|8286.4|8275.6|8265.6|316
1685689200000|2023-06-02 07:00:00|8294.6|8284.6|8296.6|8286.6|8298.6|8288.6|8286.6|8276.6|219
1685689500000|2023-06-02 07:05:00|8296.4|8286.4|8301.4|8291.4|8304.4|8294.4|8293.9|8283.9|185
1685689800000|2023-06-02 07:10:00|8301.6|8291.6|8294.6|8284.6|8304.6|8294.6|8287.4|8277.4|182
1685690100000|2023-06-02 07:15:00|8294.4|8284.4|8294.4|8284.4|8297.4|8287.4|8290.6|8280.6|180
1685690400000|2023-06-02 07:20:00|8294.1|8284.1|8302.6|8292.6|8306.9|8296.9|8291.1|8281.1|146
1685690700000|2023-06-02 07:25:00|8302.4|8292.4|8286.1|8276.1|8304.6|8294.6|8280.6|8270.6|179
1685691000000|2023-06-02 07:30:00|8286.4|8276.4|8271.9|8261.9|8288.9|8278.9|8271.6|8261.6|214
1685691300000|2023-06-02 07:35:00|8272.1|8262.1|8283.1|8273.1|8283.1|8273.1|8271.1|8261.1|180
1685691600000|2023-06-02 07:40:00|8283.4|8273.4|8287.6|8277.6|8290.9|8280.9|8282.6|8272.6|180
1685691900000|2023-06-02 07:45:00|8287.4|8277.4|8295.9|8285.9|8295.9|8285.9|8287.4|8277.4|137
1685692200000|2023-06-02 07:50:00|8295.4|8285.4|8291.6|8281.6|8298.9|8288.9|8290.6|8280.6|167
1685692500000|2023-06-02 07:55:00|8291.4|8281.4|8294.1|8284.1|8296.4|8286.4|8286.9|8276.9|186
1685692800000|2023-06-02 08:00:00|8294.4|8284.4|8289.1|8279.1|8302.9|8292.9|8287.9|8277.9|244
1685693100000|2023-06-02 08:05:00|8288.9|8278.9|8291.6|8281.6|8298.1|8288.1|8287.6|8277.6|215
1685693400000|2023-06-02 08:10:00|8291.5|8281.5|8301.1|8291.1|8301.6|8291.6|8287.6|8277.6|162
1685693700000|2023-06-02 08:15:00|8301.4|8291.4|8334.6|8324.6|8334.6|8324.6|8301.1|8291.1|220
1685694000000|2023-06-02 08:20:00|8334.9|8324.9|8339.4|8329.4|8341.9|8331.9|8329.6|8319.6|242
1685694300000|2023-06-02 08:25:00|8339.1|8329.1|8332.4|8322.4|8340.1|8330.1|8330.6|8320.6|217
1685694600000|2023-06-02 08:30:00|8332.1|8322.1|8329.9|8319.9|8341.4|8331.4|8328.9|8318.9|240
1685694900000|2023-06-02 08:35:00|8330.4|8320.4|8334.9|8324.9|8336.1|8326.1|8329.6|8319.6|159
1685695200000|2023-06-02 08:40:00|8335.1|8325.1|8338.6|8328.6|8339.9|8329.9|8333.6|8323.6|123
1685695500000|2023-06-02 08:45:00|8339.9|8329.9|8338.4|8328.4|8346.6|8336.6|8335.9|8325.9|187
1685695800000|2023-06-02 08:50:00|8338.6|8328.6|8357.4|8347.4|8357.6|8347.6|8336.6|8326.6|206
1685696100000|2023-06-02 08:55:00|8357.6|8347.6|8367.9|8357.9|8374.4|8364.4|8356.4|8346.4|314
1685696400000|2023-06-02 09:00:00|8367.6|8357.6|8349.6|8339.6|8373.9|8363.9|8343.9|8333.9|351
1685696700000|2023-06-02 09:05:00|8349.1|8339.1|8348.9|8338.9|8351.9|8341.9|8342.1|8332.1|228
1685697000000|2023-06-02 09:10:00|8349.1|8339.1|8365.9|8355.9|8366.6|8356.6|8348.6|8338.6|242
1685697300000|2023-06-02 09:15:00|8365.6|8355.6|8374.6|8364.6|8376.6|8366.6|8363.6|8353.6|220
1685697600000|2023-06-02 09:20:00|8374.9|8364.9|8378.9|8368.9|8381.9|8371.9|8366.9|8356.9|305
1685697900000|2023-06-02 09:25:00|8379.1|8369.1|8376.1|8366.1|8379.1|8369.1|8365.6|8355.6|239
1685698200000|2023-06-02 09:30:00|8376.4|8366.4|8381.6|8371.6|8382.4|8372.4|8375.6|8365.6|216
1685698500000|2023-06-02 09:35:00|8381.4|8371.4|8373.9|8363.9|8386.4|8376.4|8373.4|8363.4|191
1685698800000|2023-06-02 09:40:00|8374.1|8364.1|8373.4|8363.4|8375.4|8365.4|8370.1|8360.1|207
1685699100000|2023-06-02 09:45:00|8373.1|8363.1|8371.6|8361.6|8375.9|8365.9|8368.9|8358.9|168
1685699400000|2023-06-02 09:50:00|8371.4|8361.4|8373.6|8363.6|8376.4|8366.4|8371.4|8361.4|113
1685699700000|2023-06-02 09:55:00|8373.4|8363.4|8364.9|8354.9|8374.9|8364.9|8364.9|8354.9|158
1685700000000|2023-06-02 10:00:00|8364.6|8354.6|8369.1|8359.1|8369.6|8359.6|8363.6|8353.6|151
1685700300000|2023-06-02 10:05:00|8369.6|8359.6|8370.6|8360.6|8373.4|8363.4|8368.4|8358.4|110
1685700600000|2023-06-02 10:10:00|8370.9|8360.9|8363.4|8353.4|8371.4|8361.4|8358.6|8348.6|139
1685700900000|2023-06-02 10:15:00|8363.6|8353.6|8366.4|8356.4|8370.1|8360.1|8358.4|8348.4|197
1685701200000|2023-06-02 10:20:00|8366.1|8356.1|8354.1|8344.1|8367.1|8357.1|8353.1|8343.1|138
1685701500000|2023-06-02 10:25:00|8354.4|8344.4|8356.1|8346.1|8365.6|8355.6|8354.4|8344.4|178
1685701800000|2023-06-02 10:30:00|8355.6|8345.6|8359.4|8349.4|8361.9|8351.9|8355.1|8345.1|139
1685702100000|2023-06-02 10:35:00|8359.6|8349.6|8363.9|8353.9|8363.9|8353.9|8357.9|8347.9|85
1685702400000|2023-06-02 10:40:00|8363.6|8353.6|8369.9|8359.9|8370.9|8360.9|8363.6|8353.6|128
1685702700000|2023-06-02 10:45:00|8370.1|8360.1|8352.4|8342.4|8371.1|8361.1|8352.4|8342.4|132
1685703000000|2023-06-02 10:50:00|8352.1|8342.1|8347.9|8337.9|8353.6|8343.6|8345.6|8335.6|190
1685703300000|2023-06-02 10:55:00|8348.1|8338.1|8345.4|8335.4|8349.6|8339.6|8342.1|8332.1|135
1685703600000|2023-06-02 11:00:00|8345.6|8335.6|8344.1|8334.1|8351.1|8341.1|8342.6|8332.6|175
1685703900000|2023-06-02 11:05:00|8344.4|8334.4|8344.9|8334.9|8349.1|8339.1|8343.6|8333.6|119
1685704200000|2023-06-02 11:10:00|8344.6|8334.6|8350.1|8340.1|8351.1|8341.1|8343.1|8333.1|137
1685704500000|2023-06-02 11:15:00|8350.4|8340.4|8346.1|8336.1|8354.1|8344.1|8345.9|8335.9|106
1685704800000|2023-06-02 11:20:00|8347.1|8337.1|8354.9|8344.9|8357.9|8347.9|8345.9|8335.9|126
1685705100000|2023-06-02 11:25:00|8354.1|8344.1|8343.6|8333.6|8354.1|8344.1|8340.9|8330.9|166
1685705400000|2023-06-02 11:30:00|8343.9|8333.9|8349.6|8339.6|8358.1|8348.1|8343.9|8333.9|209
1685705700000|2023-06-02 11:35:00|8349.9|8339.9|8350.9|8340.9|8353.1|8343.1|8344.1|8334.1|188
1685706000000|2023-06-02 11:40:00|8350.6|8340.6|8337.6|8327.6|8350.6|8340.6|8335.4|8325.4|130
1685706300000|2023-06-02 11:45:00|8337.9|8327.9|8336.9|8326.9|8342.4|8332.4|8335.4|8325.4|156
1685706600000|2023-06-02 11:50:00|8337.1|8327.1|8341.1|8331.1|8342.6|8332.6|8333.4|8323.4|181
1685706900000|2023-06-02 11:55:00|8340.9|8330.9|8338.6|8328.6|8347.1|8337.1|8337.1|8327.1|205
1685707200000|2023-06-02 12:00:00|8338.9|8328.9|8355.6|8345.6|8356.6|8346.6|8338.9|8328.9|232
1685707500000|2023-06-02 12:05:00|8355.4|8345.4|8358.4|8348.4|8360.9|8350.9|8350.6|8340.6|215
1685707800000|2023-06-02 12:10:00|8357.9|8347.9|8362.6|8352.6|8362.9|8352.9|8353.9|8343.9|297
1685708100000|2023-06-02 12:15:00|8362.1|8352.1|8356.9|8346.9|8362.6|8352.6|8353.4|8343.4|294
1685708400000|2023-06-02 12:20:00|8356.6|8346.6|8357.1|8347.1|8359.6|8349.6|8350.9|8340.9|286
1685708700000|2023-06-02 12:25:00|8356.9|8346.9|8363.9|8341.9|8365.4|8353.8|8356.9|8341.9|130
1685709000000|2023-06-02 12:30:00|8362.9|8340.9|8364.1|8354.1|8367.1|8357.1|8334.6|8313.6|574
1685709300000|2023-06-02 12:35:00|8364.4|8354.4|8374.4|8364.4|8374.6|8364.6|8354.1|8344.1|523
1685709600000|2023-06-02 12:40:00|8375.6|8365.6|8359.6|8349.6|8376.6|8366.6|8357.6|8347.6|525
1685709900000|2023-06-02 12:45:00|8360.9|8350.9|8361.9|8351.9|8367.9|8357.9|8357.9|8347.9|450
1685710200000|2023-06-02 12:50:00|8362.1|8352.1|8351.9|8341.9|8362.6|8352.6|8343.4|8333.4|432
1685710500000|2023-06-02 12:55:00|8352.6|8342.6|8346.1|8336.1|8352.9|8342.9|8343.9|8333.9|314
1685710800000|2023-06-02 13:00:00|8345.9|8335.9|8328.9|8318.9|8345.9|8335.9|8319.4|8309.4|694
1685711100000|2023-06-02 13:05:00|8329.1|8319.1|8317.6|8307.6|8331.6|8321.6|8317.6|8307.6|626
1685711400000|2023-06-02 13:10:00|8318.1|8308.1|8304.4|8294.4|8322.1|8312.1|8302.6|8292.6|484
1685711700000|2023-06-02 13:15:00|8304.9|8294.9|8306.4|8296.4|8313.1|8303.1|8303.6|8293.6|463
1685712000000|2023-06-02 13:20:00|8306.1|8296.1|8295.9|8285.9|8306.1|8296.1|8292.1|8282.1|452
1685712300000|2023-06-02 13:25:00|8294.4|8284.4|8304.4|8294.4|8307.6|8297.6|8293.9|8283.9|409
1685712600000|2023-06-02 13:30:00|8305.1|8295.1|8302.4|8292.4|8309.9|8299.9|8298.1|8288.1|498
1685712900000|2023-06-02 13:35:00|8302.6|8292.6|8286.1|8276.1|8306.4|8296.4|8286.1|8276.1|599
1685713200000|2023-06-02 13:40:00|8285.9|8275.9|8290.1|8280.1|8292.4|8282.4|8279.9|8269.9|558
1685713500000|2023-06-02 13:45:00|8289.4|8279.4|8269.1|8259.1|8291.4|8281.4|8265.6|8255.6|616
1685713800000|2023-06-02 13:50:00|8268.1|8258.1|8278.9|8268.9|8281.4|8271.4|8267.4|8257.4|515
1685714100000|2023-06-02 13:55:00|8279.6|8269.6|8276.6|8266.6|8281.1|8271.1|8270.9|8260.9|481
1685714400000|2023-06-02 14:00:00|8277.1|8267.1|8296.6|8286.6|8298.1|8288.1|8270.1|8260.1|501
1685714700000|2023-06-02 14:05:00|8297.6|8287.6|8287.6|8277.6|8298.1|8288.1|8284.1|8274.1|414
1685715000000|2023-06-02 14:10:00|8286.6|8276.6|8295.6|8285.6|8301.6|8291.6|8286.4|8276.4|419
1685715300000|2023-06-02 14:15:00|8295.9|8285.9|8279.6|8269.6|8295.9|8285.9|8274.4|8264.4|457
1685715600000|2023-06-02 14:20:00|8280.1|8270.1|8280.1|8270.1|8286.6|8276.6|8274.6|8264.6|463
1685715900000|2023-06-02 14:25:00|8279.1|8269.1|8280.6|8270.6|8283.6|8273.6|8274.1|8264.1|420
1685716200000|2023-06-02 14:30:00|8281.1|8271.1|8270.6|8260.6|8285.6|8275.6|8266.1|8256.1|409
1685716500000|2023-06-02 14:35:00|8270.9|8260.9|8283.4|8273.4|8284.9|8274.9|8270.1|8260.1|377
1685716800000|2023-06-02 14:40:00|8283.6|8273.6|8287.9|8277.9|8290.4|8280.4|8283.1|8273.1|309
1685717100000|2023-06-02 14:45:00|8287.6|8277.6|8274.9|8264.9|8288.6|8278.6|8274.1|8264.1|383
1685717400000|2023-06-02 14:50:00|8274.6|8264.6|8272.9|8262.9|8279.4|8269.4|8270.4|8260.4|331
1685717700000|2023-06-02 14:55:00|8272.6|8262.6|8274.1|8264.1|8274.1|8264.1|8260.4|8250.4|417
1685718000000|2023-06-02 15:00:00|8274.4|8264.4|8271.9|8261.9|8278.9|8268.9|8270.1|8260.1|371
1685718300000|2023-06-02 15:05:00|8272.4|8262.4|8276.4|8266.4|8279.9|8269.9|8270.9|8260.9|274
1685718600000|2023-06-02 15:10:00|8276.6|8266.6|8276.4|8266.4|8278.4|8268.4|8270.9|8260.9|255
1685718900000|2023-06-02 15:15:00|8276.1|8266.1|8267.4|8257.4|8278.1|8268.1|8266.1|8256.1|251
1685719200000|2023-06-02 15:20:00|8267.1|8257.1|8273.6|8263.6|8276.6|8266.6|8267.1|8257.1|256
1685719500000|2023-06-02 15:25:00|8273.9|8263.9|8271.1|8261.1|8277.9|8267.9|8269.1|8259.1|236
1685719800000|2023-06-02 15:30:00|8272.4|8262.4|8259.6|8249.6|8272.4|8262.4|8255.6|8245.6|326
1685720100000|2023-06-02 15:35:00|8258.6|8248.6|8247.6|8237.6|8262.4|8252.4|8246.4|8236.4|327
1685720400000|2023-06-02 15:40:00|8247.4|8237.4|8243.6|8233.6|8250.1|8240.1|8239.6|8229.6|294
1685720700000|2023-06-02 15:45:00|8243.9|8233.9|8238.6|8228.6|8247.4|8237.4|8236.4|8226.4|323
1685721000000|2023-06-02 15:50:00|8239.4|8229.4|8251.6|8241.6|8252.4|8242.4|8239.4|8229.4|284
1685721300000|2023-06-02 15:55:00|8251.4|8241.4|8258.9|8248.9|8261.6|8251.6|8250.6|8240.6|215
1685721600000|2023-06-02 16:00:00|8259.4|8249.4|8251.6|8241.6|8259.4|8249.4|8248.9|8238.9|209
1685721900000|2023-06-02 16:05:00|8251.9|8241.9|8247.6|8237.6|8257.4|8247.4|8247.1|8237.1|204
1685722200000|2023-06-02 16:10:00|8247.4|8237.4|8250.6|8240.6|8252.6|8242.6|8244.1|8234.1|224
1685722500000|2023-06-02 16:15:00|8250.4|8240.4|8244.4|8234.4|8250.4|8240.4|8242.6|8232.6|158
1685722800000|2023-06-02 16:20:00|8244.1|8234.1|8246.1|8236.1|8246.4|8236.4|8241.4|8231.4|104
1685723100000|2023-06-02 16:25:00|8245.9|8235.9|8242.9|8232.9|8246.4|8236.4|8242.4|8232.4|126
1685723400000|2023-06-02 16:30:00|8243.1|8233.1|8244.4|8234.4|8248.6|8238.6|8242.9|8232.9|156
1685723700000|2023-06-02 16:35:00|8244.1|8234.1|8243.4|8233.4|8244.4|8234.4|8242.4|8232.4|75
1685724000000|2023-06-02 16:40:00|8243.6|8233.6|8251.1|8241.1|8252.1|8242.1|8243.1|8233.1|95
1685724300000|2023-06-02 16:45:00|8252.6|8242.6|8257.4|8247.4|8257.9|8247.9|8248.4|8238.4|218
1685724600000|2023-06-02 16:50:00|8257.1|8247.1|8259.9|8249.9|8260.6|8250.6|8254.9|8244.9|180
1685724900000|2023-06-02 16:55:00|8259.6|8249.6|8261.3|8251.3|8265.8|8255.8|8257.1|8247.1|226
1685725200000|2023-06-02 17:00:00|8262|8252|8255.6|8245.6|8264|8254|8255.3|8245.3|187
1685725500000|2023-06-02 17:05:00|8255.3|8245.3|8257.6|8247.6|8258.1|8248.1|8253.8|8243.8|96
1685725800000|2023-06-02 17:10:00|8257.3|8247.3|8255.3|8245.3|8257.6|8247.6|8254|8244|105
1685726100000|2023-06-02 17:15:00|8255|8245|8253.5|8243.5|8255|8245|8252.8|8242.8|74
1685726400000|2023-06-02 17:20:00|8254|8244|8253.8|8243.8|8254.9|8244.9|8253|8243|62
1685726700000|2023-06-02 17:25:00|8253.6|8243.6|8256.3|8246.3|8257.1|8247.1|8252|8242|57
1685727000000|2023-06-02 17:30:00|8256.6|8246.6|8256.3|8246.3|8257.4|8247.4|8253.4|8243.4|45
1685727300000|2023-06-02 17:35:00|8256.4|8246.4|8256|8246|8258.9|8248.9|8255.6|8245.6|59
1685727600000|2023-06-02 17:40:00|8256.3|8246.3|8255.3|8245.3|8257.4|8247.4|8254|8244|64
1685727900000|2023-06-02 17:45:00|8255|8245|8253.6|8243.6|8256.4|8246.4|8252.9|8242.9|46
1685728200000|2023-06-02 17:50:00|8254.1|8244.1|8254.4|8244.4|8254.9|8244.9|8253|8243|44
1685728500000|2023-06-02 17:55:00|8254.1|8244.1|8256.6|8236.6|8259.4|8244.4|8253.8|8235.8|20
1685923200000|2023-06-05 00:00:00|8229.8|8219.8|8230.9|8220.9|8233.4|8223.4|8228.4|8218.4|33
1685923500000|2023-06-05 00:05:00|8231.1|8221.1|8230.3|8220.3|8232|8222|8227.9|8217.9|43
1685923800000|2023-06-05 00:10:00|8230.5|8220.5|8238|8228|8239.4|8229.4|8230.5|8220.5|62
1685924100000|2023-06-05 00:15:00|8237.9|8227.9|8241.3|8231.3|8242.1|8232.1|8237.9|8227.9|54
1685924400000|2023-06-05 00:20:00|8241.1|8231.1|8243.1|8233.1|8245.1|8235.1|8240.9|8230.9|41
1685924700000|2023-06-05 00:25:00|8243|8233|8240.5|8230.5|8243|8233|8239.8|8229.8|23
1685925000000|2023-06-05 00:30:00|8240.4|8230.4|8246.6|8236.6|8246.8|8236.8|8240.4|8230.4|40
1685925300000|2023-06-05 00:35:00|8246.3|8236.3|8252.3|8242.3|8253.5|8243.5|8244|8234|77
1685925600000|2023-06-05 00:40:00|8252.5|8242.5|8253.6|8243.6|8254.1|8244.1|8250.4|8240.4|40
1685925900000|2023-06-05 00:45:00|8253.5|8243.5|8253.6|8243.6|8253.6|8243.6|8251.3|8241.3|33
1685926200000|2023-06-05 00:50:00|8253.5|8243.5|8251.4|8241.4|8257.1|8247.1|8251.4|8241.4|72
1685926500000|2023-06-05 00:55:00|8251.8|8241.8|8250.1|8240.1|8257|8247|8249.5|8239.5|95
1685926800000|2023-06-05 01:00:00|8250.5|8240.5|8240.4|8230.4|8252.4|8242.4|8239.4|8229.4|408
1685927100000|2023-06-05 01:05:00|8240.1|8230.1|8211.5|8201.5|8244.3|8234.3|8203.8|8193.8|385
1685927400000|2023-06-05 01:10:00|8211.8|8201.8|8213.1|8203.1|8219.1|8209.1|8208.5|8198.5|441
1685927700000|2023-06-05 01:15:00|8213|8203|8198.5|8188.5|8214.1|8204.1|8196.1|8186.1|301
1685928000000|2023-06-05 01:20:00|8198.8|8188.8|8209|8199|8210.5|8200.5|8195.9|8185.9|296
1685928300000|2023-06-05 01:25:00|8209.3|8199.3|8209.5|8199.5|8210|8200|8203.9|8193.9|188
1685928600000|2023-06-05 01:30:00|8209.3|8199.3|8206.3|8196.3|8211.6|8201.6|8200.4|8190.4|302
1685928900000|2023-06-05 01:35:00|8206|8196|8209.8|8199.8|8214|8204|8200.6|8190.6|310
1685929200000|2023-06-05 01:40:00|8210|8200|8225.4|8215.4|8227.1|8217.1|8207.8|8197.8|316
1685929500000|2023-06-05 01:45:00|8225|8215|8241.5|8231.5|8243.8|8233.8|8225|8215|367
1685929800000|2023-06-05 01:50:00|8241.3|8231.3|8234.6|8224.6|8246.6|8236.6|8231.4|8221.4|264
1685930100000|2023-06-05 01:55:00|8234.9|8224.9|8241.4|8231.4|8243.1|8233.1|8234.6|8224.6|279
1685930400000|2023-06-05 02:00:00|8241.1|8231.1|8232.8|8222.8|8243|8233|8230.1|8220.1|263
1685930700000|2023-06-05 02:05:00|8233|8223|8230.8|8220.8|8238|8228|8226.9|8216.9|244
1685931000000|2023-06-05 02:10:00|8230.6|8220.6|8231.5|8221.5|8236.5|8226.5|8228.3|8218.3|252
1685931300000|2023-06-05 02:15:00|8231.8|8221.8|8234.8|8224.8|8235|8225|8230.3|8220.3|85
1685931600000|2023-06-05 02:20:00|8235|8225|8227.6|8217.6|8236|8226|8226.5|8216.5|102
1685931900000|2023-06-05 02:25:00|8227.9|8217.9|8231.9|8221.9|8233.3|8223.3|8226.8|8216.8|77
1685932200000|2023-06-05 02:30:00|8232|8222|8231|8221|8233.5|8223.5|8225.4|8215.4|183
1685932500000|2023-06-05 02:35:00|8230.8|8220.8|8224.5|8214.5|8231|8221|8220.5|8210.5|251
1685932800000|2023-06-05 02:40:00|8224.8|8214.8|8223.5|8213.5|8230.4|8220.4|8222.3|8212.3|167
1685933100000|2023-06-05 02:45:00|8223.6|8213.6|8221|8211|8227.6|8217.6|8220|8210|208
1685933400000|2023-06-05 02:50:00|8221.5|8211.5|8217|8207|8222.1|8212.1|8215.1|8205.1|159
1685933700000|2023-06-05 02:55:00|8216.9|8206.9|8208.5|8198.5|8217.9|8207.9|8208.3|8198.3|196
1685934000000|2023-06-05 03:00:00|8208.4|8198.4|8212|8202|8213.6|8203.6|8205.3|8195.3|227
1685934300000|2023-06-05 03:05:00|8212.4|8202.4|8206.3|8196.3|8214.4|8204.4|8206.3|8196.3|171
1685934600000|2023-06-05 03:10:00|8206.5|8196.5|8204.8|8194.8|8216|8206|8204|8194|113
1685934900000|2023-06-05 03:15:00|8205|8195|8206.8|8196.8|8209.5|8199.5|8204.3|8194.3|155
1685935200000|2023-06-05 03:20:00|8207|8197|8210.5|8200.5|8212.6|8202.6|8205.6|8195.6|149
1685935500000|2023-06-05 03:25:00|8210.4|8200.4|8205.8|8195.8|8211.3|8201.3|8202|8192|150
1685935800000|2023-06-05 03:30:00|8205.5|8195.5|8209.5|8199.5|8210.8|8200.8|8205.3|8195.3|65
1685936100000|2023-06-05 03:35:00|8209.3|8199.3|8217.5|8207.5|8219|8209|8209.3|8199.3|83
1685936400000|2023-06-05 03:40:00|8217.3|8207.3|8218.8|8208.8|8221|8211|8216.3|8206.3|40
1685936700000|2023-06-05 03:45:00|8219|8209|8216.8|8206.8|8219|8209|8216|8206|36
1685937000000|2023-06-05 03:50:00|8216.5|8206.5|8216|8206|8218.3|8208.3|8215.5|8205.5|23
1685937300000|2023-06-05 03:55:00|8215.8|8205.8|8215.6|8205.6|8216.1|8206.1|8215.4|8205.4|15
1685937600000|2023-06-05 04:00:00|8216|8206|8216.5|8206.5|8218.5|8208.5|8215.8|8205.8|23
1685937900000|2023-06-05 04:05:00|8216.3|8206.3|8216|8206|8216.8|8206.8|8215.3|8205.3|33
1685938200000|2023-06-05 04:10:00|8215.8|8205.8|8211.5|8201.5|8215.8|8205.8|8209.5|8199.5|40
1685938500000|2023-06-05 04:15:00|8211.8|8201.8|8213.6|8203.6|8213.6|8203.6|8211|8201|47
1685938800000|2023-06-05 04:20:00|8213.9|8203.9|8210.8|8200.8|8214.5|8204.5|8210|8200|28
1685939100000|2023-06-05 04:25:00|8210.4|8200.4|8208.5|8198.5|8210.4|8200.4|8208.3|8198.3|16
1685939400000|2023-06-05 04:30:00|8208.8|8198.8|8213.8|8203.8|8214.3|8204.3|8208.5|8198.5|51
1685939700000|2023-06-05 04:35:00|8213.5|8203.5|8213.6|8203.6|8215.5|8205.5|8211.3|8201.3|42
1685940000000|2023-06-05 04:40:00|8213.8|8203.8|8212.5|8202.5|8216|8206|8209.3|8199.3|57
1685940300000|2023-06-05 04:45:00|8212.3|8202.3|8213.4|8203.4|8214.9|8204.9|8211|8201|39
1685940600000|2023-06-05 04:50:00|8213.6|8203.6|8215.9|8205.9|8217|8207|8213.3|8203.3|40
1685940900000|2023-06-05 04:55:00|8216|8206|8217|8207|8217.3|8207.3|8215.1|8205.1|34
1685941200000|2023-06-05 05:00:00|8216.6|8206.6|8202.3|8192.3|8216.8|8206.8|8202.1|8192.1|82
1685941500000|2023-06-05 05:05:00|8202.4|8192.4|8211.3|8201.3|8212.5|8202.5|8202.4|8192.4|79
1685941800000|2023-06-05 05:10:00|8211|8201|8203.3|8193.3|8211.4|8201.4|8202.8|8192.8|78
1685942100000|2023-06-05 05:15:00|8203.1|8193.1|8195.4|8185.4|8203.1|8193.1|8195.1|8185.1|94
1685942400000|2023-06-05 05:20:00|8195.1|8185.1|8184|8174|8195.1|8185.1|8182.8|8172.8|134
1685942700000|2023-06-05 05:25:00|8184.1|8174.1|8186.4|8176.4|8187.8|8177.8|8182.3|8172.3|130
1685943000000|2023-06-05 05:30:00|8186.6|8176.6|8176|8166|8187.4|8177.4|8175.5|8165.5|394
1685943300000|2023-06-05 05:35:00|8175.8|8165.8|8186.5|8176.5|8188.6|8178.6|8173.5|8163.5|329
1685943600000|2023-06-05 05:40:00|8186.8|8176.8|8196.3|8186.3|8197.1|8187.1|8183.5|8173.5|307
1685943900000|2023-06-05 05:45:00|8196|8186|8199.1|8189.1|8199.9|8189.9|8191.4|8181.4|208
1685944200000|2023-06-05 05:50:00|8199|8189|8197.8|8187.8|8199.8|8189.8|8193.8|8183.8|190
1685944500000|2023-06-05 05:55:00|8197.5|8187.5|8192.5|8182.5|8197.8|8187.8|8190.3|8180.3|137
1685944800000|2023-06-05 06:00:00|8192.4|8182.4|8201.6|8191.6|8201.6|8191.6|8188.5|8178.5|299
1685945100000|2023-06-05 06:05:00|8201.5|8191.5|8199.6|8189.6|8204.3|8194.3|8199.4|8189.4|244
1685945400000|2023-06-05 06:10:00|8199.4|8189.4|8186.6|8176.6|8201.3|8191.3|8186|8176|226
1685945700000|2023-06-05 06:15:00|8186.9|8176.9|8192|8182|8192|8182|8186|8176|170
1685946000000|2023-06-05 06:20:00|8191.8|8181.8|8199.4|8189.4|8199.4|8189.4|8189|8179|222
1685946300000|2023-06-05 06:25:00|8199.6|8189.6|8198.3|8188.3|8206.6|8196.6|8196.6|8186.6|220
1685946600000|2023-06-05 06:30:00|8198.5|8188.5|8205.5|8195.5|8207.4|8197.4|8197.8|8187.8|238
1685946900000|2023-06-05 06:35:00|8205.8|8195.8|8205.9|8195.9|8207.3|8197.3|8200.5|8190.5|181
1685947200000|2023-06-05 06:40:00|8205.5|8195.5|8197.8|8187.8|8205.5|8195.5|8194.1|8184.1|213
1685947500000|2023-06-05 06:45:00|8197.5|8187.5|8199.3|8189.3|8202.1|8192.1|8194|8184|212
1685947800000|2023-06-05 06:50:00|8199.5|8189.5|8197.3|8187.3|8202|8192|8193.9|8183.9|249
1685948100000|2023-06-05 06:55:00|8198|8188|8198.1|8188.1|8199.1|8189.1|8193.9|8183.9|223
1685948400000|2023-06-05 07:00:00|8198.4|8188.4|8217.9|8207.9|8224|8214|8198.4|8188.4|319
1685948700000|2023-06-05 07:05:00|8217.6|8207.6|8219.1|8209.1|8229.6|8219.6|8209.9|8199.9|259
1685949000000|2023-06-05 07:10:00|8219.4|8209.4|8215.4|8205.4|8219.6|8209.6|8211.9|8201.9|204
1685949300000|2023-06-05 07:15:00|8214.9|8204.9|8218.4|8208.4|8221.9|8211.9|8208.6|8198.6|195
1685949600000|2023-06-05 07:20:00|8218.1|8208.1|8216.6|8206.6|8219.4|8209.4|8206.6|8196.6|175
1685949900000|2023-06-05 07:25:00|8217.1|8207.1|8226.9|8216.9|8232.6|8222.6|8216.1|8206.1|187
1685950200000|2023-06-05 07:30:00|8226.6|8216.6|8239.9|8229.9|8241.1|8231.1|8224.9|8214.9|165
1685950500000|2023-06-05 07:35:00|8240.1|8230.1|8248.6|8238.6|8254.6|8244.6|8237.6|8227.6|228
1685950800000|2023-06-05 07:40:00|8249.1|8239.1|8245.4|8235.4|8251.4|8241.4|8239.9|8229.9|182
1685951100000|2023-06-05 07:45:00|8245.1|8235.1|8235.6|8225.6|8246.9|8236.9|8234.6|8224.6|194
1685951400000|2023-06-05 07:50:00|8235.1|8225.1|8233.6|8223.6|8240.4|8230.4|8230.4|8220.4|171
1685951700000|2023-06-05 07:55:00|8233.9|8223.9|8229.6|8219.6|8239.4|8229.4|8229.1|8219.1|174
1685952000000|2023-06-05 08:00:00|8229.9|8219.9|8256.1|8246.1|8257.9|8247.9|8227.4|8217.4|251
1685952300000|2023-06-05 08:05:00|8256.4|8246.4|8269.6|8259.6|8272.6|8262.6|8252.4|8242.4|190
1685952600000|2023-06-05 08:10:00|8268.9|8258.9|8259.6|8249.6|8273.9|8263.9|8259.6|8249.6|221
1685952900000|2023-06-05 08:15:00|8259.4|8249.4|8253.4|8243.4|8259.4|8249.4|8252.9|8242.9|197
1685953200000|2023-06-05 08:20:00|8253.1|8243.1|8240.4|8230.4|8253.1|8243.1|8239.1|8229.1|196
1685953500000|2023-06-05 08:25:00|8240.6|8230.6|8241.1|8231.1|8241.1|8231.1|8235.6|8225.6|135
1685953800000|2023-06-05 08:30:00|8240.9|8230.9|8243.9|8233.9|8243.9|8233.9|8236.6|8226.6|192
1685954100000|2023-06-05 08:35:00|8243.6|8233.6|8247.6|8237.6|8247.9|8237.9|8239.1|8229.1|116
1685954400000|2023-06-05 08:40:00|8247.4|8237.4|8240.6|8230.6|8249.4|8239.4|8239.5|8229.5|108
1685954700000|2023-06-05 08:45:00|8240.4|8230.4|8239.9|8229.9|8243.6|8233.6|8238.1|8228.1|126
1685955000000|2023-06-05 08:50:00|8240.1|8230.1|8238.9|8228.9|8241.4|8231.4|8235.9|8225.9|96
1685955300000|2023-06-05 08:55:00|8239.1|8229.1|8246.4|8236.4|8250.9|8240.9|8239.1|8229.1|132
1685955600000|2023-06-05 09:00:00|8246.1|8236.1|8243.4|8233.4|8248.6|8238.6|8242.1|8232.1|130
1685955900000|2023-06-05 09:05:00|8243.1|8233.1|8247.6|8237.6|8249.6|8239.6|8241.4|8231.4|118
1685956200000|2023-06-05 09:10:00|8247.4|8237.4|8253.1|8243.1|8254.9|8244.9|8245.9|8235.9|123
1685956500000|2023-06-05 09:15:00|8253.6|8243.6|8258.9|8248.9|8261.9|8251.9|8251.9|8241.9|139
1685956800000|2023-06-05 09:20:00|8259.1|8249.1|8251.9|8241.9|8260.9|8250.9|8250.1|8240.1|132
1685957100000|2023-06-05 09:25:00|8252.1|8242.1|8258.6|8248.6|8262.4|8252.4|8249.4|8239.4|115
1685957400000|2023-06-05 09:30:00|8259.9|8249.9|8257.4|8247.4|8261.1|8251.1|8255.6|8245.6|135
1685957700000|2023-06-05 09:35:00|8257.9|8247.9|8268.1|8258.1|8269.4|8259.4|8256.9|8246.9|144
1685958000000|2023-06-05 09:40:00|8267.4|8257.4|8266.4|8256.4|8270.9|8260.9|8264.4|8254.4|136
1685958300000|2023-06-05 09:45:00|8266.1|8256.1|8266.4|8256.4|8268.4|8258.4|8264.4|8254.4|100
1685958600000|2023-06-05 09:50:00|8266.1|8256.1|8267.4|8257.4|8269.6|8259.6|8265.1|8255.1|100
1685958900000|2023-06-05 09:55:00|8267.6|8257.6|8266.1|8256.1|8268.1|8258.1|8263.9|8253.9|88
1685959200000|2023-06-05 10:00:00|8265.9|8255.9|8270.6|8260.6|8274.4|8264.4|8264.6|8254.6|108
1685959500000|2023-06-05 10:05:00|8270.4|8260.4|8263.4|8253.4|8274.4|8264.4|8263.4|8253.4|113
1685959800000|2023-06-05 10:10:00|8263.6|8253.6|8261.6|8251.6|8265.4|8255.4|8261.4|8251.4|76
1685960100000|2023-06-05 10:15:00|8261.4|8251.4|8262.6|8252.6|8267.6|8257.6|8261.4|8251.4|93
1685960400000|2023-06-05 10:20:00|8263.1|8253.1|8270.4|8260.4|8271.6|8261.6|8263.1|8253.1|96
1685960700000|2023-06-05 10:25:00|8270.6|8260.6|8277.6|8267.6|8281.1|8271.1|8270.1|8260.1|119
1685961000000|2023-06-05 10:30:00|8277.4|8267.4|8283.9|8273.9|8284.1|8274.1|8275.9|8265.9|140
1685961300000|2023-06-05 10:35:00|8283.6|8273.6|8285.9|8275.9|8287.4|8277.4|8283.4|8273.4|109
1685961600000|2023-06-05 10:40:00|8285.6|8275.6|8281.1|8271.1|8286.6|8276.6|8278.1|8268.1|102
1685961900000|2023-06-05 10:45:00|8280.9|8270.9|8283.1|8273.1|8287.4|8277.4|8279.4|8269.4|123
1685962200000|2023-06-05 10:50:00|8282.9|8272.9|8284.1|8274.1|8285.1|8275.1|8281.1|8271.1|90
1685962500000|2023-06-05 10:55:00|8284.4|8274.4|8285.4|8275.4|8285.6|8275.6|8281.6|8271.6|82
1685962800000|2023-06-05 11:00:00|8285.1|8275.1|8281.6|8271.6|8287.1|8277.1|8280.6|8270.6|94
1685963100000|2023-06-05 11:05:00|8281.9|8271.9|8287.1|8277.1|8287.4|8277.4|8281.6|8271.6|96
1685963400000|2023-06-05 11:10:00|8286.9|8276.9|8279.1|8269.1|8288.9|8278.9|8278.6|8268.6|103
1685963700000|2023-06-05 11:15:00|8279.4|8269.4|8278.6|8268.6|8283.6|8273.6|8276.9|8266.9|86
1685964000000|2023-06-05 11:20:00|8278.9|8268.9|8274.4|8264.4|8280.6|8270.6|8272.9|8262.9|121
1685964300000|2023-06-05 11:25:00|8274.6|8264.6|8275.9|8265.9|8279.1|8269.1|8273.9|8263.9|110
1685964600000|2023-06-05 11:30:00|8275.6|8265.6|8269.9|8259.9|8279.1|8269.1|8265.1|8255.1|284
1685964900000|2023-06-05 11:35:00|8269.4|8259.4|8268.4|8258.4|8274.4|8264.4|8267.4|8257.4|185
1685965200000|2023-06-05 11:40:00|8268.1|8258.1|8272.4|8262.4|8272.9|8262.9|8262.6|8252.6|188
1685965500000|2023-06-05 11:45:00|8272.1|8262.1|8272.1|8262.1|8272.6|8262.6|8270.4|8260.4|94
1685965800000|2023-06-05 11:50:00|8271.1|8261.1|8269.4|8259.4|8273.9|8263.9|8267.6|8257.6|142
1685966100000|2023-06-05 11:55:00|8269.6|8259.6|8273.9|8263.9|8274.1|8264.1|8269.6|8259.6|127
1685966400000|2023-06-05 12:00:00|8273.1|8263.1|8273.4|8263.4|8278.1|8268.1|8271.6|8261.6|220
1685966700000|2023-06-05 12:05:00|8273.6|8263.6|8275.6|8265.6|8284.4|8274.4|8273.1|8263.1|191
1685967000000|2023-06-05 12:10:00|8275.9|8265.9|8300.6|8290.6|8301.9|8291.9|8275.9|8265.9|286
1685967300000|2023-06-05 12:15:00|8300.9|8290.9|8292.9|8282.9|8303.4|8293.4|8289.6|8279.6|246
1685967600000|2023-06-05 12:20:00|8292.6|8282.6|8292.1|8282.1|8294.9|8284.9|8290.1|8280.1|163
1685967900000|2023-06-05 12:25:00|8292.4|8282.4|8290.4|8280.4|8293.9|8283.9|8284.9|8274.9|164
1685968200000|2023-06-05 12:30:00|8290.6|8280.6|8277.4|8267.4|8290.6|8280.6|8276.6|8266.6|185
1685968500000|2023-06-05 12:35:00|8277.1|8267.1|8276.1|8266.1|8279.1|8269.1|8273.1|8263.1|192
1685968800000|2023-06-05 12:40:00|8275.9|8265.9|8273.1|8263.1|8276.4|8266.4|8267.9|8257.9|196
1685969100000|2023-06-05 12:45:00|8272.6|8262.6|8273.6|8263.6|8275.6|8265.6|8272.4|8262.4|136
1685969400000|2023-06-05 12:50:00|8273.4|8263.4|8266.9|8256.9|8274.6|8264.6|8266.9|8256.9|148
1685969700000|2023-06-05 12:55:00|8267.4|8257.4|8267.1|8257.1|8271.1|8261.1|8264.6|8254.6|237
1685970000000|2023-06-05 13:00:00|8266.9|8256.9|8259.5|8249.5|8267|8257|8250.3|8240.3|678
1685970300000|2023-06-05 13:05:00|8259.9|8249.9|8265.6|8255.6|8268.6|8258.6|8246.8|8236.8|565
1685970600000|2023-06-05 13:10:00|8265.4|8255.4|8266.4|8256.4|8272.1|8262.1|8259.6|8249.6|379
1685970900000|2023-06-05 13:15:00|8266.6|8256.6|8281.1|8271.1|8281.9|8271.9|8266.4|8256.4|409
1685971200000|2023-06-05 13:20:00|8280.9|8270.9|8270.9|8260.9|8281.6|8271.6|8266.9|8256.9|303
1685971500000|2023-06-05 13:25:00|8271.1|8261.1|8267.4|8257.4|8275.4|8265.4|8265.1|8255.1|280
1685971800000|2023-06-05 13:30:00|8267.9|8257.9|8262.9|8252.9|8272.4|8262.4|8260.1|8250.1|387
1685972100000|2023-06-05 13:35:00|8263.1|8253.1|8262.4|8252.4|8266.6|8256.6|8258.6|8248.6|379
1685972400000|2023-06-05 13:40:00|8262.6|8252.6|8258.4|8248.4|8262.9|8252.9|8251.9|8241.9|308
1685972700000|2023-06-05 13:45:00|8258.9|8248.9|8263.4|8253.4|8269.9|8259.9|8258.6|8248.6|392
1685973000000|2023-06-05 13:50:00|8263.1|8253.1|8268.6|8258.6|8270.4|8260.4|8260.6|8250.6|293
1685973300000|2023-06-05 13:55:00|8268.4|8258.4|8262.9|8252.9|8270.9|8260.9|8259.1|8249.1|310
1685973600000|2023-06-05 14:00:00|8264.4|8254.4|8296.1|8286.1|8298|8288|8264.4|8251.4|670
1685973900000|2023-06-05 14:05:00|8296.4|8286.4|8284.9|8274.9|8302.5|8292.5|8283.9|8273.9|570
1685974200000|2023-06-05 14:10:00|8285.1|8275.1|8282.6|8272.6|8287.4|8277.4|8275.4|8265.4|486
1685974500000|2023-06-05 14:15:00|8282.9|8272.9|8279.1|8269.1|8286.4|8276.4|8274.1|8264.1|432
1685974800000|2023-06-05 14:20:00|8278.9|8268.9|8282.9|8272.9|8282.9|8272.9|8270.4|8260.4|374
1685975100000|2023-06-05 14:25:00|8283.1|8273.1|8293.9|8283.9|8296.6|8286.6|8283.1|8273.1|377
1685975400000|2023-06-05 14:30:00|8293.6|8283.6|8288.4|8278.4|8296.9|8286.9|8286.6|8276.6|386
1685975700000|2023-06-05 14:35:00|8288.6|8278.6|8299.6|8289.6|8302.6|8292.6|8286.4|8276.4|397
1685976000000|2023-06-05 14:40:00|8299.4|8289.4|8313.8|8303.8|8318|8308|8299.4|8289.4|522
1685976300000|2023-06-05 14:45:00|8313.5|8303.5|8308.9|8298.9|8320.1|8310.1|8304|8294|474
1685976600000|2023-06-05 14:50:00|8309.1|8299.1|8306.4|8296.4|8310.4|8300.4|8300.6|8290.6|383
1685976900000|2023-06-05 14:55:00|8306.6|8296.6|8312.4|8302.4|8312.9|8302.9|8304.9|8294.9|410
1685977200000|2023-06-05 15:00:00|8312.6|8302.6|8319.9|8309.9|8323.4|8313.4|8312.6|8302.6|341
1685977500000|2023-06-05 15:05:00|8319.4|8309.4|8316.9|8306.9|8325.4|8315.4|8315.4|8305.4|306
1685977800000|2023-06-05 15:10:00|8316.6|8306.6|8319.9|8309.9|8328.4|8318.4|8312.4|8302.4|354
1685978100000|2023-06-05 15:15:00|8319.6|8309.6|8319.1|8309.1|8327.1|8317.1|8317.6|8307.6|305
1685978400000|2023-06-05 15:20:00|8319.4|8309.4|8332.9|8322.9|8334.6|8324.6|8319.4|8309.4|243
1685978700000|2023-06-05 15:25:00|8333.1|8323.1|8346.4|8336.4|8348.1|8338.1|8333.1|8323.1|346
1685979000000|2023-06-05 15:30:00|8347.1|8337.1|8333.1|8323.1|8349.4|8339.4|8330.9|8320.9|331
1685979300000|2023-06-05 15:35:00|8333.4|8323.4|8327.4|8317.4|8333.6|8323.6|8319.4|8309.4|234
1685979600000|2023-06-05 15:40:00|8327.6|8317.6|8335.9|8325.9|8335.9|8325.9|8326.6|8316.6|213
1685979900000|2023-06-05 15:45:00|8335.6|8325.6|8340.6|8330.6|8347.4|8337.4|8334.9|8324.9|327
1685980200000|2023-06-05 15:50:00|8340.9|8330.9|8345.6|8335.6|8350.9|8340.9|8338.6|8328.6|261
1685980500000|2023-06-05 15:55:00|8345.4|8335.4|8344.4|8334.4|8347.6|8337.6|8340.6|8330.6|205
1685980800000|2023-06-05 16:00:00|8344.1|8334.1|8361.6|8351.6|8361.9|8351.9|8343.9|8333.9|269
1685981100000|2023-06-05 16:05:00|8361.9|8351.9|8370.1|8360.1|8376.4|8366.4|8361.1|8351.1|318
1685981400000|2023-06-05 16:10:00|8370.4|8360.4|8361.9|8351.9|8372.1|8362.1|8361.9|8351.9|216
1685981700000|2023-06-05 16:15:00|8361.6|8351.6|8356.4|8346.4|8365.1|8355.1|8354.9|8344.9|215
1685982000000|2023-06-05 16:20:00|8356.6|8346.6|8355.4|8345.4|8356.6|8346.6|8351.4|8341.4|108
1685982300000|2023-06-05 16:25:00|8354.9|8344.9|8352.1|8342.1|8357.1|8347.1|8351.1|8341.1|111
1685982600000|2023-06-05 16:30:00|8352.4|8342.4|8346.4|8336.4|8354.9|8344.9|8345.9|8335.9|158
1685982900000|2023-06-05 16:35:00|8346.6|8336.6|8337.4|8327.4|8346.6|8336.6|8336.9|8326.9|137
1685983200000|2023-06-05 16:40:00|8337.6|8327.6|8339.4|8329.4|8340.4|8330.4|8334.1|8324.1|107
1685983500000|2023-06-05 16:45:00|8339.1|8329.1|8337.6|8327.6|8340.9|8330.9|8336.1|8326.1|81
1685983800000|2023-06-05 16:50:00|8337.9|8327.9|8343.6|8333.6|8346.4|8336.4|8337.6|8327.6|130
1685984100000|2023-06-05 16:55:00|8343.1|8333.1|8342.8|8332.8|8346|8336|8340.5|8330.5|222
1685984400000|2023-06-05 17:00:00|8342.5|8332.5|8338.3|8328.3|8343|8333|8336.6|8326.6|117
1685984700000|2023-06-05 17:05:00|8338.4|8328.4|8340.5|8330.5|8340.5|8330.5|8336.8|8326.8|65
1685985000000|2023-06-05 17:10:00|8340|8330|8339.5|8329.5|8342|8332|8338|8328|82
1685985300000|2023-06-05 17:15:00|8339.4|8329.4|8339.4|8329.4|8339.8|8329.8|8337.5|8327.5|53
1685985600000|2023-06-05 17:20:00|8339.1|8329.1|8337.5|8327.5|8340.9|8330.9|8336.6|8326.6|74
1685985900000|2023-06-05 17:25:00|8338.1|8328.1|8338.5|8328.5|8338.6|8328.6|8334.6|8324.6|82
1685986200000|2023-06-05 17:30:00|8338.9|8328.9|8338.9|8328.9|8340.4|8330.4|8337.1|8327.1|82
1685986500000|2023-06-05 17:35:00|8338.6|8328.6|8333.5|8323.5|8338.8|8328.8|8332.3|8322.3|68
1685986800000|2023-06-05 17:40:00|8333.3|8323.3|8333.3|8323.3|8334.3|8324.3|8331.8|8321.8|56
1685987100000|2023-06-05 17:45:00|8333|8323|8333.4|8323.4|8335.6|8325.6|8331.5|8321.5|64
1685987400000|2023-06-05 17:50:00|8333.3|8323.3|8334.1|8324.1|8334.5|8324.5|8332.8|8322.8|67
1685987700000|2023-06-05 17:55:00|8333.9|8323.9|8342.3|8322.3|8343.8|8324.1|8333.8|8319|23
1686009600000|2023-06-06 00:00:00|8331.5|8321.5|8324.6|8314.6|8331.5|8321.5|8324.6|8314.6|32
1686009900000|2023-06-06 00:05:00|8324.4|8314.4|8326.8|8316.8|8327.9|8317.9|8324.4|8314.4|60
1686010200000|2023-06-06 00:10:00|8326.9|8316.9|8327|8317|8328.3|8318.3|8326|8316|35
1686010500000|2023-06-06 00:15:00|8327.1|8317.1|8325.9|8315.9|8328.1|8318.1|8325.1|8315.1|30
1686010800000|2023-06-06 00:20:00|8326|8316|8328.9|8318.9|8328.9|8318.9|8326|8316|30
1686011100000|2023-06-06 00:25:00|8329.1|8319.1|8328.3|8318.3|8330.8|8320.8|8327.6|8317.6|34
1686011400000|2023-06-06 00:30:00|8328.5|8318.5|8329.3|8319.3|8330|8320|8328.5|8318.5|23
1686011700000|2023-06-06 00:35:00|8328.8|8318.8|8324|8314|8328.8|8318.8|8323.9|8313.9|13
1686012000000|2023-06-06 00:40:00|8324.1|8314.1|8327.8|8317.8|8329.5|8319.5|8324.1|8314.1|27
1686012300000|2023-06-06 00:45:00|8327.5|8317.5|8326.5|8316.5|8327.8|8317.8|8324.6|8314.6|49
1686012600000|2023-06-06 00:50:00|8326.3|8316.3|8323|8313|8326.3|8316.3|8323|8313|15
1686012900000|2023-06-06 00:55:00|8323.3|8313.3|8329.3|8319.3|8331.5|8321.5|8323.3|8313.3|85
1686013200000|2023-06-06 01:00:00|8329.5|8319.5|8314.1|8304.1|8331|8321|8310.9|8300.9|354
1686013500000|2023-06-06 01:05:00|8314.4|8304.4|8321.6|8311.6|8322.8|8312.8|8314.4|8304.4|220
1686013800000|2023-06-06 01:10:00|8321.4|8311.4|8329.1|8319.1|8331.3|8321.3|8321.4|8311.4|237
1686014100000|2023-06-06 01:15:00|8328.8|8318.8|8312.1|8302.1|8328.8|8318.8|8311.1|8301.1|223
1686014400000|2023-06-06 01:20:00|8312.3|8302.3|8305.8|8295.8|8312.8|8302.8|8300.4|8290.4|218
1686014700000|2023-06-06 01:25:00|8305.5|8295.5|8307|8297|8312.9|8302.9|8304.5|8294.5|250
1686015000000|2023-06-06 01:30:00|8306.6|8296.6|8308.6|8298.6|8311.3|8301.3|8301|8291|296
1686015300000|2023-06-06 01:35:00|8308.3|8298.3|8307.6|8297.6|8312.5|8302.5|8303|8293|237
1686015600000|2023-06-06 01:40:00|8307.9|8297.9|8308.3|8298.3|8315.4|8305.4|8306.1|8296.1|293
1686015900000|2023-06-06 01:45:00|8308.5|8298.5|8305.3|8295.3|8313.4|8303.4|8301.3|8291.3|220
1686016200000|2023-06-06 01:50:00|8305.4|8295.4|8300|8290|8307.1|8297.1|8299.3|8289.3|207
1686016500000|2023-06-06 01:55:00|8300.4|8290.4|8302.5|8292.5|8303.6|8293.6|8297.8|8287.8|228
1686016800000|2023-06-06 02:00:00|8302.1|8292.1|8307.4|8297.4|8310.4|8300.4|8302.1|8292.1|245
1686017100000|2023-06-06 02:05:00|8307.5|8297.5|8327.9|8317.9|8328.1|8318.1|8307.5|8297.5|243
1686017400000|2023-06-06 02:10:00|8328|8318|8343.6|8333.6|8351.5|8341.5|8326.5|8316.5|453
1686017700000|2023-06-06 02:15:00|8343.3|8333.3|8341.5|8331.5|8345.3|8335.3|8340.3|8330.3|145
1686018000000|2023-06-06 02:20:00|8341.4|8331.4|8339.3|8329.3|8341.8|8331.8|8339.1|8329.1|122
1686018300000|2023-06-06 02:25:00|8339.5|8329.5|8336.8|8326.8|8339.5|8329.5|8335.5|8325.5|53
1686018600000|2023-06-06 02:30:00|8337|8327|8344.8|8334.8|8344.8|8334.8|8334.9|8324.9|260
1686018900000|2023-06-06 02:35:00|8344.5|8334.5|8338.6|8328.6|8345.9|8335.9|8337.6|8327.6|267
1686019200000|2023-06-06 02:40:00|8338.8|8328.8|8348|8338|8348.3|8338.3|8337.3|8327.3|256
1686019500000|2023-06-06 02:45:00|8348.1|8338.1|8351.8|8341.8|8353.1|8343.1|8343.6|8333.6|260
1686019800000|2023-06-06 02:50:00|8352|8342|8356|8346|8358.9|8348.9|8351.3|8341.3|231
1686020100000|2023-06-06 02:55:00|8356.3|8346.3|8346.3|8336.3|8358.5|8348.5|8345.1|8335.1|279
1686020400000|2023-06-06 03:00:00|8346.5|8336.5|8343|8333|8348.4|8338.4|8338.6|8328.6|201
1686020700000|2023-06-06 03:05:00|8342.8|8332.8|8338.9|8328.9|8345.1|8335.1|8338.1|8328.1|157
1686021000000|2023-06-06 03:10:00|8338.6|8328.6|8334.1|8324.1|8343|8333|8332|8322|184
1686021300000|2023-06-06 03:15:00|8334.4|8324.4|8328.5|8318.5|8334.8|8324.8|8325.6|8315.6|160
1686021600000|2023-06-06 03:20:00|8328.8|8318.8|8334.6|8324.6|8335|8325|8326.5|8316.5|165
1686021900000|2023-06-06 03:25:00|8334.9|8324.9|8346|8336|8347.8|8337.8|8334.9|8324.9|187
1686022200000|2023-06-06 03:30:00|8345.8|8335.8|8337.3|8327.3|8346.5|8336.5|8335.5|8325.5|76
1686022500000|2023-06-06 03:35:00|8336.9|8326.9|8324.4|8314.4|8336.9|8326.9|8324|8314|85
1686022800000|2023-06-06 03:40:00|8324.1|8314.1|8332|8322|8332.8|8322.8|8323|8313|77
1686023100000|2023-06-06 03:45:00|8331.8|8321.8|8337.5|8327.5|8338.8|8328.8|8330.8|8320.8|61
1686023400000|2023-06-06 03:50:00|8337.3|8327.3|8338.6|8328.6|8340.5|8330.5|8335.9|8325.9|72
1686023700000|2023-06-06 03:55:00|8338.4|8328.4|8338.6|8328.6|8340|8330|8337|8327|56
1686024000000|2023-06-06 04:00:00|8339|8329|8335.5|8325.5|8339.6|8329.6|8334.6|8324.6|58
1686024300000|2023-06-06 04:05:00|8335.8|8325.8|8334.6|8324.6|8337.3|8327.3|8334.1|8324.1|45
1686024600000|2023-06-06 04:10:00|8335|8325|8338|8328|8338.9|8328.9|8334.6|8324.6|31
1686024900000|2023-06-06 04:15:00|8337.8|8327.8|8337.6|8327.6|8339.3|8329.3|8334.8|8324.8|40
1686025200000|2023-06-06 04:20:00|8337.8|8327.8|8342.5|8332.5|8343.3|8333.3|8337.8|8327.8|62
1686025500000|2023-06-06 04:25:00|8342.3|8332.3|8347|8337|8348.8|8338.8|8342.1|8332.1|84
1686025800000|2023-06-06 04:30:00|8347.3|8337.3|8353.5|8343.5|8355|8345|8346.3|8336.3|344
1686026100000|2023-06-06 04:35:00|8353.8|8343.8|8355.9|8345.9|8356.3|8346.3|8353.5|8343.5|161
1686026400000|2023-06-06 04:40:00|8356.3|8346.3|8359.3|8349.3|8359.9|8349.9|8355.4|8345.4|51
1686026700000|2023-06-06 04:45:00|8359.1|8349.1|8356.5|8346.5|8359.1|8349.1|8355.1|8345.1|99
1686027000000|2023-06-06 04:50:00|8356.3|8346.3|8356.8|8346.8|8358.1|8348.1|8355.5|8345.5|69
1686027300000|2023-06-06 04:55:00|8357.3|8347.3|8358.8|8348.8|8360.1|8350.1|8357.1|8347.1|44
1686027600000|2023-06-06 05:00:00|8359|8349|8364.8|8354.8|8367.9|8357.9|8357.9|8347.9|101
1686027900000|2023-06-06 05:05:00|8365|8355|8364.4|8354.4|8367.4|8357.4|8362.1|8352.1|85
1686028200000|2023-06-06 05:10:00|8364.5|8354.5|8363.3|8353.3|8366.4|8356.4|8361.9|8351.9|106
1686028500000|2023-06-06 05:15:00|8363.4|8353.4|8360.3|8350.3|8363.4|8353.4|8360|8350|73
1686028800000|2023-06-06 05:20:00|8360|8350|8353|8343|8360|8350|8352|8342|78
1686029100000|2023-06-06 05:25:00|8352.9|8342.9|8348.9|8338.9|8352.9|8342.9|8348|8338|81
1686029400000|2023-06-06 05:30:00|8349.1|8339.1|8352.8|8342.8|8354.8|8344.8|8339.1|8329.1|342
1686029700000|2023-06-06 05:35:00|8352.6|8342.6|8336.3|8326.3|8352.9|8342.9|8333.1|8323.1|304
1686030000000|2023-06-06 05:40:00|8336.5|8326.5|8343.5|8333.5|8347.5|8337.5|8332.8|8322.8|212
1686030300000|2023-06-06 05:45:00|8343.1|8333.1|8332.6|8322.6|8346.3|8336.3|8331.1|8321.1|260
1686030600000|2023-06-06 05:50:00|8332.9|8322.9|8332.9|8322.9|8336.4|8326.4|8330.1|8320.1|208
1686030900000|2023-06-06 05:55:00|8332.8|8322.8|8317.4|8307.4|8332.8|8322.8|8316|8306|281
1686031200000|2023-06-06 06:00:00|8317.6|8307.6|8326.3|8316.3|8330.1|8320.1|8316.3|8306.3|322
1686031500000|2023-06-06 06:05:00|8326|8316|8326.5|8316.5|8330.6|8320.6|8323.8|8313.8|212
1686031800000|2023-06-06 06:10:00|8326.4|8316.4|8334|8324|8340.4|8330.4|8326.1|8316.1|263
1686032100000|2023-06-06 06:15:00|8333.8|8323.8|8322.9|8312.9|8333.9|8323.9|8322|8312|264
1686032400000|2023-06-06 06:20:00|8322.5|8312.5|8320.5|8310.5|8324.9|8314.9|8317.5|8307.5|301
1686032700000|2023-06-06 06:25:00|8320.3|8310.3|8316.8|8306.8|8329.8|8319.8|8316.8|8306.8|317
1686033000000|2023-06-06 06:30:00|8316.5|8306.5|8317|8307|8322.3|8312.3|8314.8|8304.8|297
1686033300000|2023-06-06 06:35:00|8316.8|8306.8|8302.8|8292.8|8318.4|8308.4|8302.3|8292.3|300
1686033600000|2023-06-06 06:40:00|8302.9|8292.9|8306.4|8296.4|8307.4|8297.4|8300.3|8290.3|326
1686033900000|2023-06-06 06:45:00|8307.1|8297.1|8296.9|8286.9|8307.4|8297.4|8295.9|8285.9|337
1686034200000|2023-06-06 06:50:00|8297|8287|8296.5|8286.5|8301.8|8291.8|8290.5|8280.5|366
1686034500000|2023-06-06 06:55:00|8296.8|8286.8|8294.1|8284.1|8299.6|8289.6|8293.5|8283.5|329
1686034800000|2023-06-06 07:00:00|8293.6|8283.6|8287.4|8277.4|8300.1|8290.1|8282.3|8272.3|304
1686035100000|2023-06-06 07:05:00|8287.6|8277.6|8293.6|8283.6|8299.6|8289.6|8287.6|8277.6|192
1686035400000|2023-06-06 07:10:00|8293.4|8283.4|8297.6|8287.6|8299.9|8289.9|8286.9|8276.9|265
1686035700000|2023-06-06 07:15:00|8297.4|8287.4|8268.4|8258.4|8297.4|8287.4|8268.1|8258.1|208
1686036000000|2023-06-06 07:20:00|8268.6|8258.6|8268.4|8258.4|8271.1|8261.1|8257.9|8247.9|264
1686036300000|2023-06-06 07:25:00|8268.9|8258.9|8270.8|8260.8|8319.6|8299.6|8267.4|8257.4|474
1686036600000|2023-06-06 07:30:00|8270.5|8260.5|8257.9|8247.9|8275.9|8265.9|8256.6|8246.6|349
1686036900000|2023-06-06 07:35:00|8257.6|8247.6|8248.9|8238.9|8262.4|8252.4|8247.6|8237.6|287
1686037200000|2023-06-06 07:40:00|8248.6|8238.6|8245.9|8235.9|8252.6|8242.6|8241.6|8231.6|281
1686037500000|2023-06-06 07:45:00|8246.1|8236.1|8252.1|8242.1|8258.4|8248.4|8245.1|8235.1|261
1686037800000|2023-06-06 07:50:00|8252.4|8242.4|8252.4|8242.4|8254.6|8244.6|8250.1|8240.1|185
1686038100000|2023-06-06 07:55:00|8252.6|8242.6|8259.9|8249.9|8259.9|8249.9|8250.6|8240.6|132
1686038400000|2023-06-06 08:00:00|8260.6|8250.6|8265.4|8255.4|8276.9|8266.9|8258.6|8248.6|373
1686038700000|2023-06-06 08:05:00|8265.9|8255.9|8263.4|8253.4|8267.6|8257.6|8251.4|8241.4|211
1686039000000|2023-06-06 08:10:00|8262.6|8252.6|8271.1|8261.1|8279.9|8269.9|8258.4|8248.4|237
1686039300000|2023-06-06 08:15:00|8270.4|8260.4|8258.1|8248.1|8273.9|8263.9|8258.1|8248.1|247
1686039600000|2023-06-06 08:20:00|8257.9|8247.9|8256.9|8246.9|8261.6|8251.6|8253.4|8243.4|205
1686039900000|2023-06-06 08:25:00|8256.6|8246.6|8262.9|8252.9|8266.9|8256.9|8255.1|8245.1|195
1686040200000|2023-06-06 08:30:00|8263.1|8253.1|8252.4|8242.4|8267.6|8257.6|8252.4|8242.4|206
1686040500000|2023-06-06 08:35:00|8252.1|8242.1|8253.1|8243.1|8261.6|8251.6|8248.4|8238.4|198
1686040800000|2023-06-06 08:40:00|8252.9|8242.9|8262.6|8252.6|8264.1|8254.1|8249.9|8239.9|174
1686041100000|2023-06-06 08:45:00|8262.9|8252.9|8270.4|8260.4|8270.4|8260.4|8262.1|8252.1|183
1686041400000|2023-06-06 08:50:00|8270.6|8260.6|8271.6|8261.6|8274.4|8264.4|8266.4|8256.4|128
1686041700000|2023-06-06 08:55:00|8271.4|8261.4|8265.1|8255.1|8271.4|8261.4|8264.4|8254.4|121
1686042000000|2023-06-06 09:00:00|8264.9|8254.9|8277.6|8267.6|8279.9|8269.9|8264.6|8254.6|158
1686042300000|2023-06-06 09:05:00|8277.9|8267.9|8284.4|8274.4|8286.9|8276.9|8275.9|8265.9|204
1686042600000|2023-06-06 09:10:00|8284.6|8274.6|8281.6|8271.6|8287.6|8277.6|8279.6|8269.6|137
1686042900000|2023-06-06 09:15:00|8281.4|8271.4|8284.4|8274.4|8285.4|8275.4|8276.9|8266.9|125
1686043200000|2023-06-06 09:20:00|8284.1|8274.1|8291.4|8281.4|8291.4|8281.4|8282.9|8272.9|86
1686043500000|2023-06-06 09:25:00|8291.6|8281.6|8287.6|8277.6|8295.6|8285.6|8286.6|8276.6|141
1686043800000|2023-06-06 09:30:00|8287.4|8277.4|8296.1|8286.1|8298.6|8288.6|8287.4|8277.4|105
1686044100000|2023-06-06 09:35:00|8295.9|8285.9|8306.6|8296.6|8307.9|8297.9|8294.9|8284.9|134
1686044400000|2023-06-06 09:40:00|8306.9|8296.9|8317.1|8307.1|8317.1|8307.1|8306.9|8296.9|155
1686044700000|2023-06-06 09:45:00|8317.4|8307.4|8319.9|8309.9|8323.9|8313.9|8316.6|8306.6|154
1686045000000|2023-06-06 09:50:00|8320.1|8310.1|8322.1|8312.1|8324.9|8314.9|8320.1|8310.1|146
1686045300000|2023-06-06 09:55:00|8321.9|8311.9|8320.4|8310.4|8323.9|8313.9|8318.9|8308.9|143
1686045600000|2023-06-06 10:00:00|8320.1|8310.1|8320.4|8310.4|8324.1|8314.1|8315.6|8305.6|138
1686045900000|2023-06-06 10:05:00|8320.6|8310.6|8329.9|8319.9|8331.6|8321.6|8320.6|8310.6|157
1686046200000|2023-06-06 10:10:00|8329.6|8319.6|8330.1|8320.1|8331.1|8321.1|8325.6|8315.6|130
1686046500000|2023-06-06 10:15:00|8330.4|8320.4|8318.4|8308.4|8331.1|8321.1|8318.1|8308.1|122
1686046800000|2023-06-06 10:20:00|8318.6|8308.6|8322.4|8312.4|8324.6|8314.6|8316.6|8306.6|113
1686047100000|2023-06-06 10:25:00|8321.9|8311.9|8322.9|8312.9|8325.9|8315.9|8319.4|8309.4|128
1686047400000|2023-06-06 10:30:00|8322.4|8312.4|8329.6|8319.6|8329.6|8319.6|8320.4|8310.4|116
1686047700000|2023-06-06 10:35:00|8329.4|8319.4|8334.4|8324.4|8337.1|8327.1|8328.4|8318.4|148
1686048000000|2023-06-06 10:40:00|8333.4|8323.4|8327.9|8317.9|8333.9|8323.9|8322.6|8312.6|148
1686048300000|2023-06-06 10:45:00|8327.6|8317.6|8334.4|8324.4|8334.6|8324.6|8327.6|8317.6|120
1686048600000|2023-06-06 10:50:00|8334.6|8324.6|8327.4|8317.4|8335.4|8325.4|8326.1|8316.1|106
1686048900000|2023-06-06 10:55:00|8328.1|8318.1|8323.9|8313.9|8328.1|8318.1|8322.6|8312.6|99
1686049200000|2023-06-06 11:00:00|8324.1|8314.1|8322.9|8312.9|8327.6|8317.6|8321.1|8311.1|136
1686049500000|2023-06-06 11:05:00|8324.1|8314.1|8318.9|8308.9|8324.1|8314.1|8313.6|8303.6|163
1686049800000|2023-06-06 11:10:00|8319.4|8309.4|8316.6|8306.6|8321.6|8311.6|8311.9|8301.9|140
1686050100000|2023-06-06 11:15:00|8316.9|8306.9|8318.1|8308.1|8322.1|8312.1|8314.9|8304.9|131
1686050400000|2023-06-06 11:20:00|8317.6|8307.6|8322.9|8312.9|8323.9|8313.9|8316.4|8306.4|129
1686050700000|2023-06-06 11:25:00|8323.1|8313.1|8310.6|8300.6|8323.6|8313.6|8307.9|8297.9|169
1686051000000|2023-06-06 11:30:00|8310.9|8300.9|8327.9|8317.9|8329.9|8319.9|8306.6|8296.6|270
1686051300000|2023-06-06 11:35:00|8328.4|8318.4|8324.4|8314.4|8329.1|8319.1|8320.4|8310.4|149
1686051600000|2023-06-06 11:40:00|8324.6|8314.6|8323.6|8313.6|8324.9|8314.9|8319.1|8309.1|100
1686051900000|2023-06-06 11:45:00|8323.9|8313.9|8321.6|8311.6|8324.6|8314.6|8318.9|8308.9|132
1686052200000|2023-06-06 11:50:00|8321.9|8311.9|8328.4|8318.4|8331.9|8321.9|8319.4|8309.4|132
1686052500000|2023-06-06 11:55:00|8328.1|8318.1|8316.4|8306.4|8328.4|8318.4|8313.6|8303.6|160
1686052800000|2023-06-06 12:00:00|8316.6|8306.6|8326.1|8316.1|8326.9|8316.9|8315.9|8305.9|194
1686053100000|2023-06-06 12:05:00|8325.9|8315.9|8329.9|8319.9|8332.4|8322.4|8322.6|8312.6|203
1686053400000|2023-06-06 12:10:00|8330.1|8320.1|8317.6|8307.6|8336.9|8326.9|8311.1|8301.1|280
1686053700000|2023-06-06 12:15:00|8317.9|8307.9|8322.1|8312.1|8326.9|8316.9|8313.6|8303.6|221
1686054000000|2023-06-06 12:20:00|8321.6|8311.6|8318.4|8308.4|8321.6|8311.6|8314.6|8304.6|226
1686054300000|2023-06-06 12:25:00|8318.6|8308.6|8315.4|8305.4|8322.1|8312.1|8313.6|8303.6|201
1686054600000|2023-06-06 12:30:00|8315.1|8305.1|8327.9|8317.9|8328.6|8318.6|8310.6|8300.6|246
1686054900000|2023-06-06 12:35:00|8327.6|8317.6|8318.4|8308.4|8327.9|8317.9|8313.4|8303.4|227
1686055200000|2023-06-06 12:40:00|8318.6|8308.6|8311.9|8301.9|8320.1|8310.1|8311.6|8301.6|180
1686055500000|2023-06-06 12:45:00|8312.1|8302.1|8311.6|8301.6|8314.4|8304.4|8303.9|8293.9|202
1686055800000|2023-06-06 12:50:00|8311.9|8301.9|8309.6|8299.6|8314.9|8304.9|8309.6|8299.6|172
1686056100000|2023-06-06 12:55:00|8309.4|8299.4|8305.6|8295.6|8309.6|8299.6|8303.9|8293.9|178
1686056400000|2023-06-06 13:00:00|8305.4|8295.4|8311.4|8301.4|8317.6|8307.6|8297.1|8287.1|540
1686056700000|2023-06-06 13:05:00|8310.9|8300.9|8321.6|8311.6|8323.9|8313.9|8307.9|8297.9|381
1686057000000|2023-06-06 13:10:00|8322.1|8312.1|8323.9|8313.9|8330.4|8320.4|8319.9|8309.9|352
1686057300000|2023-06-06 13:15:00|8323.1|8313.1|8320.1|8310.1|8328.4|8318.4|8318.1|8308.1|226
1686057600000|2023-06-06 13:20:00|8319.9|8309.9|8316.9|8306.9|8323.1|8313.1|8316.9|8306.9|247
1686057900000|2023-06-06 13:25:00|8316.6|8306.6|8313.9|8303.9|8318.9|8308.9|8311.9|8301.9|226
1686058200000|2023-06-06 13:30:00|8313.6|8303.6|8305.1|8295.1|8315.4|8305.4|8304.9|8294.9|408
1686058500000|2023-06-06 13:35:00|8305.4|8295.4|8300.4|8290.4|8311.1|8301.1|8296.9|8286.9|375
1686058800000|2023-06-06 13:40:00|8300.1|8290.1|8305.4|8295.4|8305.4|8295.4|8294.6|8284.6|392
1686059100000|2023-06-06 13:45:00|8305.6|8295.6|8309.6|8299.6|8314.4|8304.4|8302.4|8292.4|431
1686059400000|2023-06-06 13:50:00|8309.9|8299.9|8287.9|8277.9|8310.4|8300.4|8286.9|8276.9|368
1686059700000|2023-06-06 13:55:00|8287.6|8277.6|8292.9|8282.9|8294.9|8284.9|8284.1|8274.1|392
1686060000000|2023-06-06 14:00:00|8293.4|8283.4|8297.1|8287.1|8299.1|8289.1|8290.6|8280.6|397
1686060300000|2023-06-06 14:05:00|8297.9|8287.9|8309.1|8299.1|8310.1|8300.1|8297.4|8287.4|353
1686060600000|2023-06-06 14:10:00|8309.9|8299.9|8301.4|8291.4|8309.9|8299.9|8301.4|8291.4|288
1686060900000|2023-06-06 14:15:00|8301.6|8291.6|8316.6|8306.6|8317.4|8307.4|8300.4|8290.4|287
1686061200000|2023-06-06 14:20:00|8316.9|8306.9|8304.1|8294.1|8317.6|8307.6|8302.6|8292.6|283
1686061500000|2023-06-06 14:25:00|8304.4|8294.4|8303.1|8293.1|8307.9|8297.9|8301.6|8291.6|221
1686061800000|2023-06-06 14:30:00|8303.4|8293.4|8302.6|8292.6|8306.1|8296.1|8296.1|8286.1|238
1686062100000|2023-06-06 14:35:00|8302.4|8292.4|8289.4|8279.4|8302.4|8292.4|8288.1|8278.1|290
1686062400000|2023-06-06 14:40:00|8289.6|8279.6|8278.6|8268.6|8292.1|8282.1|8276.1|8266.1|299
1686062700000|2023-06-06 14:45:00|8278.1|8268.1|8302.4|8292.4|8302.9|8292.9|8277.9|8267.9|328
1686063000000|2023-06-06 14:50:00|8302.1|8292.1|8306.1|8296.1|8308.9|8298.9|8302.1|8292.1|297
1686063300000|2023-06-06 14:55:00|8306.4|8296.4|8315.4|8305.4|8316.6|8306.6|8302.1|8292.1|283
1686063600000|2023-06-06 15:00:00|8315.9|8305.9|8320.9|8310.9|8321.1|8311.1|8312.6|8302.6|314
1686063900000|2023-06-06 15:05:00|8320.6|8310.6|8325.9|8315.9|8326.4|8316.4|8317.1|8307.1|264
1686064200000|2023-06-06 15:10:00|8326.1|8316.1|8320.4|8310.4|8329.9|8319.9|8319.4|8309.4|275
1686064500000|2023-06-06 15:15:00|8320.6|8310.6|8332.1|8322.1|8332.1|8322.1|8320.6|8310.6|267
1686064800000|2023-06-06 15:20:00|8332.4|8322.4|8321.9|8311.9|8333.6|8323.6|8320.1|8310.1|293
1686065100000|2023-06-06 15:25:00|8322.1|8312.1|8324.6|8314.6|8329.4|8319.4|8320.1|8310.1|268
1686065400000|2023-06-06 15:30:00|8325.1|8315.1|8322.6|8312.6|8328.1|8318.1|8319.4|8309.4|269
1686065700000|2023-06-06 15:35:00|8323.1|8313.1|8331.4|8321.4|8332.6|8322.6|8320.9|8310.9|196
1686066000000|2023-06-06 15:40:00|8331.6|8321.6|8344.1|8334.1|8344.1|8334.1|8330.1|8320.1|230
1686066300000|2023-06-06 15:45:00|8344.4|8334.4|8342.6|8332.6|8350.9|8340.9|8338.9|8328.9|246
1686066600000|2023-06-06 15:50:00|8342.9|8332.9|8336.9|8326.9|8346.9|8336.9|8335.1|8325.1|206
1686066900000|2023-06-06 15:55:00|8337.1|8327.1|8343.4|8333.4|8346.1|8336.1|8336.4|8326.4|192
1686067200000|2023-06-06 16:00:00|8343.6|8333.6|8346.4|8336.4|8348.6|8338.6|8343.1|8333.1|176
1686067500000|2023-06-06 16:05:00|8346.1|8336.1|8344.6|8334.6|8350.4|8340.4|8344.1|8334.1|170
1686067800000|2023-06-06 16:10:00|8344.4|8334.4|8340.1|8330.1|8347.9|8337.9|8339.6|8329.6|159
1686068100000|2023-06-06 16:15:00|8339.9|8329.9|8334.1|8324.1|8340.9|8330.9|8334.1|8324.1|85
1686068400000|2023-06-06 16:20:00|8334.4|8324.4|8333.6|8323.6|8335.6|8325.6|8332.1|8322.1|85
1686068700000|2023-06-06 16:25:00|8333.4|8323.4|8334.1|8324.1|8336.4|8326.4|8332.4|8322.4|78
1686069000000|2023-06-06 16:30:00|8334.4|8324.4|8334.9|8324.9|8336.6|8326.6|8334.1|8324.1|118
1686069300000|2023-06-06 16:35:00|8334.6|8324.6|8332.1|8322.1|8335.9|8325.9|8329.9|8319.9|111
1686069600000|2023-06-06 16:40:00|8332.4|8322.4|8334.1|8324.1|8334.1|8324.1|8330.9|8320.9|127
1686069900000|2023-06-06 16:45:00|8334.4|8324.4|8334.9|8324.9|8337.9|8327.9|8333.6|8323.6|82
1686070200000|2023-06-06 16:50:00|8335.1|8325.1|8335.1|8325.1|8338.6|8328.6|8334.6|8324.6|115
1686070500000|2023-06-06 16:55:00|8335.4|8325.4|8339.8|8329.8|8342.1|8332.1|8335.1|8325.1|257
1686070800000|2023-06-06 17:00:00|8340|8330|8340.8|8330.8|8344.1|8334.1|8338.1|8328.1|151
1686071100000|2023-06-06 17:05:00|8341|8331|8335.9|8325.9|8341|8331|8332.4|8322.4|114
1686071400000|2023-06-06 17:10:00|8336.3|8326.3|8341.3|8331.3|8341.6|8331.6|8335.6|8325.6|105
1686071700000|2023-06-06 17:15:00|8341.4|8331.4|8340.5|8330.5|8343.9|8333.9|8340.5|8330.5|89
1686072000000|2023-06-06 17:20:00|8340.8|8330.8|8339.3|8329.3|8341.8|8331.8|8336.4|8326.4|140
1686072300000|2023-06-06 17:25:00|8339.1|8329.1|8342|8332|8342.4|8332.4|8339.1|8329.1|81
1686072600000|2023-06-06 17:30:00|8341.8|8331.8|8348|8338|8348.3|8338.3|8341.6|8331.6|75
1686072900000|2023-06-06 17:35:00|8348.3|8338.3|8344.6|8334.6|8348.5|8338.5|8343.9|8333.9|85
1686073200000|2023-06-06 17:40:00|8344.4|8334.4|8343|8333|8345.6|8335.6|8343|8333|42
1686073500000|2023-06-06 17:45:00|8343.1|8333.1|8337.5|8327.5|8344.3|8334.3|8337.5|8327.5|76
1686073800000|2023-06-06 17:50:00|8337.1|8327.1|8333.1|8323.1|8339|8329|8330.8|8320.8|119
1686074100000|2023-06-06 17:55:00|8333.3|8323.3|8336.3|8316.3|8338.1|8323.4|8332.6|8314.1|30
1686096000000|2023-06-07 00:00:00|8339.3|8329.3|8338.1|8328.1|8341.1|8331.1|8337.1|8327.1|49
1686096300000|2023-06-07 00:05:00|8338|8328|8342.9|8332.9|8344.5|8334.5|8338|8328|62
1686096600000|2023-06-07 00:10:00|8342.6|8332.6|8342.3|8332.3|8344.4|8334.4|8341.8|8331.8|83
1686096900000|2023-06-07 00:15:00|8342.6|8332.6|8351|8341|8351|8341|8341.8|8331.8|53
1686097200000|2023-06-07 00:20:00|8351.3|8341.3|8350.6|8340.6|8353.3|8343.3|8349.3|8339.3|98
1686097500000|2023-06-07 00:25:00|8350.4|8340.4|8352|8342|8353.5|8343.5|8349.5|8339.5|50
1686097800000|2023-06-07 00:30:00|8351.8|8341.8|8350.5|8340.5|8351.8|8341.8|8349.9|8339.9|28
1686098100000|2023-06-07 00:35:00|8350.6|8340.6|8351.8|8341.8|8353.6|8343.6|8350.5|8340.5|32
1686098400000|2023-06-07 00:40:00|8352|8342|8353.3|8343.3|8353.9|8343.9|8352|8342|34
1686098700000|2023-06-07 00:45:00|8353|8343|8353.3|8343.3|8353.4|8343.4|8351.6|8341.6|28
1686099000000|2023-06-07 00:50:00|8353|8343|8352.6|8342.6|8353.4|8343.4|8352.4|8342.4|21
1686099300000|2023-06-07 00:55:00|8352.4|8342.4|8353.4|8343.4|8353.6|8343.6|8350|8340|36
1686099600000|2023-06-07 01:00:00|8353.5|8343.5|8370.9|8360.9|8374.1|8364.1|8350.9|8340.9|414
1686099900000|2023-06-07 01:05:00|8370.3|8360.3|8360.1|8350.1|8373.1|8363.1|8359.6|8349.6|292
1686100200000|2023-06-07 01:10:00|8360.4|8350.4|8367.8|8357.8|8376|8366|8360.4|8350.4|275
1686100500000|2023-06-07 01:15:00|8367.6|8357.6|8354.4|8344.4|8371.3|8361.3|8353.9|8343.9|326
1686100800000|2023-06-07 01:20:00|8354.3|8344.3|8351.6|8341.6|8355.6|8345.6|8349.1|8339.1|283
1686101100000|2023-06-07 01:25:00|8351.9|8341.9|8354.1|8344.1|8358.6|8348.6|8348.9|8338.9|178
1686101400000|2023-06-07 01:30:00|8354|8344|8351.5|8341.5|8359.4|8349.4|8348.3|8338.3|306
1686101700000|2023-06-07 01:35:00|8351.1|8341.1|8346.3|8336.3|8356.3|8346.3|8343.5|8333.5|251
1686102000000|2023-06-07 01:40:00|8346.5|8336.5|8346.3|8336.3|8349.6|8339.6|8343.3|8333.3|204
1686102300000|2023-06-07 01:45:00|8346|8336|8338.8|8328.8|8351.4|8341.4|8338.3|8328.3|217
1686102600000|2023-06-07 01:50:00|8339|8329|8347.8|8337.8|8349.9|8339.9|8338.8|8328.8|182
1686102900000|2023-06-07 01:55:00|8348.3|8338.3|8355.8|8345.8|8357.9|8347.9|8348|8338|191
1686103200000|2023-06-07 02:00:00|8355.3|8345.3|8345.6|8335.6|8357.5|8347.5|8345.6|8335.6|231
1686103500000|2023-06-07 02:05:00|8346|8336|8338.5|8328.5|8347.4|8337.4|8338.1|8328.1|182
1686103800000|2023-06-07 02:10:00|8338.8|8328.8|8334.6|8324.6|8339.5|8329.5|8332|8322|232
1686104100000|2023-06-07 02:15:00|8334.9|8324.9|8339|8329|8339.3|8329.3|8334.9|8324.9|72
1686104400000|2023-06-07 02:20:00|8339.3|8329.3|8342.5|8332.5|8342.8|8332.8|8338|8328|89
1686104700000|2023-06-07 02:25:00|8342.8|8332.8|8345.8|8335.8|8345.8|8335.8|8339.3|8329.3|98
1686105000000|2023-06-07 02:30:00|8346|8336|8348.5|8338.5|8353.6|8343.6|8346|8336|232
1686105300000|2023-06-07 02:35:00|8348.8|8338.8|8345.8|8335.8|8349|8339|8341.9|8331.9|190
1686105600000|2023-06-07 02:40:00|8346|8336|8355.5|8345.5|8357.6|8347.6|8346|8336|181
1686105900000|2023-06-07 02:45:00|8355.8|8345.8|8345|8335|8356.3|8346.3|8345|8335|152
1686106200000|2023-06-07 02:50:00|8345.6|8335.6|8348.3|8338.3|8349.6|8339.6|8342.9|8332.9|196
1686106500000|2023-06-07 02:55:00|8348.5|8338.5|8344|8334|8349.4|8339.4|8342|8332|134
1686106800000|2023-06-07 03:00:00|8343.8|8333.8|8330.8|8320.8|8343.8|8333.8|8325.9|8315.9|284
1686107100000|2023-06-07 03:05:00|8330.6|8320.6|8322.3|8312.3|8333.8|8323.8|8321.6|8311.6|206
1686107400000|2023-06-07 03:10:00|8321.9|8311.9|8322.8|8312.8|8326.3|8316.3|8321|8311|161
1686107700000|2023-06-07 03:15:00|8323|8313|8328|8318|8330.4|8320.4|8323|8313|118
1686108000000|2023-06-07 03:20:00|8327.8|8317.8|8326.4|8316.4|8329.6|8319.6|8325.8|8315.8|86
1686108300000|2023-06-07 03:25:00|8326.3|8316.3|8322.1|8312.1|8327.3|8317.3|8322.1|8312.1|113
1686108600000|2023-06-07 03:30:00|8322|8312|8325.8|8315.8|8325.8|8315.8|8321.6|8311.6|54
1686108900000|2023-06-07 03:35:00|8325.5|8315.5|8322.8|8312.8|8325.5|8315.5|8322.8|8312.8|29
1686109200000|2023-06-07 03:40:00|8322.5|8312.5|8325.4|8315.4|8326.4|8316.4|8322|8312|37
1686109500000|2023-06-07 03:45:00|8325.5|8315.5|8326.3|8316.3|8327.4|8317.4|8325.5|8315.5|31
1686109800000|2023-06-07 03:50:00|8326.5|8316.5|8326|8316|8326.5|8316.5|8324.3|8314.3|29
1686110100000|2023-06-07 03:55:00|8326.3|8316.3|8328|8318|8328.3|8318.3|8326.3|8316.3|21
1686110400000|2023-06-07 04:00:00|8327.8|8317.8|8329.3|8319.3|8330.4|8320.4|8327|8317|26
1686110700000|2023-06-07 04:05:00|8329|8319|8329.6|8319.6|8330.3|8320.3|8328.5|8318.5|28
1686111000000|2023-06-07 04:10:00|8329.8|8319.8|8329.8|8319.8|8330.3|8320.3|8328.3|8318.3|27
1686111300000|2023-06-07 04:15:00|8330|8320|8332.9|8322.9|8334.6|8324.6|8329.4|8319.4|49
1686111600000|2023-06-07 04:20:00|8333.4|8323.4|8335.8|8325.8|8335.9|8325.9|8332.5|8322.5|35
1686111900000|2023-06-07 04:25:00|8336|8326|8334|8324|8336.3|8326.3|8334|8324|27
1686112200000|2023-06-07 04:30:00|8334.1|8324.1|8335.5|8325.5|8336.3|8326.3|8333.3|8323.3|30
1686112500000|2023-06-07 04:35:00|8335.3|8325.3|8338|8328|8338|8328|8335.3|8325.3|29
1686112800000|2023-06-07 04:40:00|8337.8|8327.8|8336.5|8326.5|8337.8|8327.8|8335|8325|42
1686113100000|2023-06-07 04:45:00|8335.9|8325.9|8337.3|8327.3|8338|8328|8335|8325|28
1686113400000|2023-06-07 04:50:00|8337|8327|8338.9|8328.9|8339.9|8329.9|8337|8327|31
1686113700000|2023-06-07 04:55:00|8339.1|8329.1|8339.5|8329.5|8340.4|8330.4|8339|8329|22
1686114000000|2023-06-07 05:00:00|8339.3|8329.3|8333.6|8323.6|8339.3|8329.3|8330.4|8320.4|94
1686114300000|2023-06-07 05:05:00|8333.5|8323.5|8329.5|8319.5|8334.3|8324.3|8329.1|8319.1|59
1686114600000|2023-06-07 05:10:00|8329.3|8319.3|8331.4|8321.4|8332.1|8322.1|8328.5|8318.5|82
1686114900000|2023-06-07 05:15:00|8331.1|8321.1|8323|8313|8332.1|8322.1|8323|8313|95
1686115200000|2023-06-07 05:20:00|8322.6|8312.6|8319.9|8309.9|8324.3|8314.3|8319.4|8309.4|67
1686115500000|2023-06-07 05:25:00|8320.1|8310.1|8321|8311|8322.8|8312.8|8319.5|8309.5|89
1686115800000|2023-06-07 05:30:00|8320.8|8310.8|8324.4|8314.4|8328|8318|8315.5|8305.5|337
1686116100000|2023-06-07 05:35:00|8324.5|8314.5|8317|8307|8327.5|8317.5|8316.3|8306.3|203
1686116400000|2023-06-07 05:40:00|8316.8|8306.8|8319.8|8309.8|8320.4|8310.4|8312.6|8302.6|303
1686116700000|2023-06-07 05:45:00|8319.5|8309.5|8316|8306|8321.9|8311.9|8316|8306|231
1686117000000|2023-06-07 05:50:00|8315.8|8305.8|8315.6|8305.6|8321|8311|8315.5|8305.5|181
1686117300000|2023-06-07 05:55:00|8315.4|8305.4|8318.5|8308.5|8322.8|8312.8|8315.1|8305.1|204
1686117600000|2023-06-07 06:00:00|8318.8|8308.8|8322|8312|8328.1|8318.1|8318.8|8308.8|226
1686117900000|2023-06-07 06:05:00|8321.8|8311.8|8319.3|8309.3|8321.8|8311.8|8315.4|8305.4|270
1686118200000|2023-06-07 06:10:00|8319.8|8309.8|8308.3|8298.3|8320|8310|8307.8|8297.8|221
1686118500000|2023-06-07 06:15:00|8308|8298|8296.6|8286.6|8308.4|8298.4|8296|8286|220
1686118800000|2023-06-07 06:20:00|8296.4|8286.4|8298.8|8288.8|8303.4|8293.4|8295.1|8285.1|240
1686119100000|2023-06-07 06:25:00|8298.3|8288.3|8291|8281|8298.3|8288.3|8285.8|8275.8|284
1686119400000|2023-06-07 06:30:00|8290.9|8280.9|8285.9|8275.9|8293.5|8283.5|8281.1|8271.1|285
1686119700000|2023-06-07 06:35:00|8286|8276|8289.9|8279.9|8291.9|8281.9|8283.8|8273.8|281
1686120000000|2023-06-07 06:40:00|8290.5|8280.5|8296.8|8286.8|8301.9|8291.9|8286|8276|292
1686120300000|2023-06-07 06:45:00|8297|8287|8297.1|8287.1|8299.8|8289.8|8293.1|8283.1|228
1686120600000|2023-06-07 06:50:00|8296.6|8286.6|8292.4|8282.4|8301.9|8291.9|8290.8|8280.8|230
1686120900000|2023-06-07 06:55:00|8292.1|8282.1|8302.6|8292.6|8304.1|8294.1|8292.1|8282.1|263
1686121200000|2023-06-07 07:00:00|8302.4|8292.4|8314.9|8304.9|8316.4|8306.4|8295.4|8285.4|266
1686121500000|2023-06-07 07:05:00|8315.9|8305.9|8310.1|8300.1|8319.9|8309.9|8309.4|8299.4|220
1686121800000|2023-06-07 07:10:00|8309.9|8299.9|8313.9|8303.9|8318.1|8308.1|8305.6|8295.6|235
1686122100000|2023-06-07 07:15:00|8314.1|8304.1|8314.4|8304.4|8318.4|8308.4|8313.9|8303.9|202
1686122400000|2023-06-07 07:20:00|8314.9|8304.9|8317.6|8307.6|8320.4|8310.4|8313.6|8303.6|146
1686122700000|2023-06-07 07:25:00|8317.4|8307.4|8311.1|8301.1|8317.4|8307.4|8307.9|8297.9|200
1686123000000|2023-06-07 07:30:00|8310.6|8300.6|8314.1|8304.1|8319.4|8309.4|8308.6|8298.6|183
1686123300000|2023-06-07 07:35:00|8313.9|8303.9|8317.1|8307.1|8320.4|8310.4|8313.9|8303.9|130
1686123600000|2023-06-07 07:40:00|8317.4|8307.4|8317.6|8307.6|8318.6|8308.6|8313.1|8303.1|147
1686123900000|2023-06-07 07:45:00|8317.9|8307.9|8308.1|8298.1|8319.9|8309.9|8306.4|8296.4|104
1686124200000|2023-06-07 07:50:00|8308.4|8298.4|8316.9|8306.9|8317.4|8307.4|8308.1|8298.1|137
1686124500000|2023-06-07 07:55:00|8316.6|8306.6|8317.4|8307.4|8318.9|8308.9|8311.9|8301.9|104
1686124800000|2023-06-07 08:00:00|8317.6|8307.6|8345.9|8335.9|8348.1|8338.1|8315.1|8305.1|311
1686125100000|2023-06-07 08:05:00|8345.8|8335.8|8381.3|8371.3|8399.1|8381.4|8345.4|8335.4|376
1686125400000|2023-06-07 08:10:00|8381.1|8371.1|8391.6|8381.6|8399.1|8389.1|8378.6|8368.6|282
1686125700000|2023-06-07 08:15:00|8391.4|8381.4|8385.6|8375.6|8392.9|8382.9|8382.4|8372.4|244
1686126000000|2023-06-07 08:20:00|8385.4|8375.4|8382.6|8372.6|8391.9|8381.9|8382.1|8372.1|203
1686126300000|2023-06-07 08:25:00|8383.1|8373.1|8381.9|8371.9|8390.9|8380.9|8379.9|8369.9|201
1686126600000|2023-06-07 08:30:00|8382.1|8372.1|8393.4|8383.4|8394.4|8384.4|8381.4|8371.4|163
1686126900000|2023-06-07 08:35:00|8393.6|8383.6|8391.4|8381.4|8394.9|8384.9|8386.4|8376.4|163
1686127200000|2023-06-07 08:40:00|8391.6|8381.6|8414.5|8404.5|8415.5|8405.5|8391.6|8381.6|230
1686127500000|2023-06-07 08:45:00|8414.4|8404.4|8417.1|8407.1|8422.1|8412.1|8414.4|8404.4|263
1686127800000|2023-06-07 08:50:00|8416.6|8406.6|8414.6|8404.6|8417.4|8407.4|8406.4|8396.4|185
1686128100000|2023-06-07 08:55:00|8415.1|8405.1|8420.1|8410.1|8421.9|8411.9|8412.9|8402.9|208
1686128400000|2023-06-07 09:00:00|8419.9|8409.9|8417.1|8407.1|8422.4|8412.4|8413.6|8403.6|214
1686128700000|2023-06-07 09:05:00|8416.6|8406.6|8415.9|8405.9|8420.6|8410.6|8412.6|8402.6|142
1686129000000|2023-06-07 09:10:00|8416.1|8406.1|8414.1|8404.1|8416.9|8406.9|8409.4|8399.4|154
1686129300000|2023-06-07 09:15:00|8414.4|8404.4|8413.4|8403.4|8417.6|8407.6|8413.1|8403.1|104
1686129600000|2023-06-07 09:20:00|8413.1|8403.1|8407.4|8397.4|8413.9|8403.9|8406.4|8396.4|142
1686129900000|2023-06-07 09:25:00|8407.1|8397.1|8402.4|8392.4|8409.1|8399.1|8401.1|8391.1|185
1686130200000|2023-06-07 09:30:00|8402.6|8392.6|8400.9|8390.9|8405.6|8395.6|8400.9|8390.9|123
1686130500000|2023-06-07 09:35:00|8401.1|8391.1|8388.9|8378.9|8401.1|8391.1|8387.9|8377.9|162
1686130800000|2023-06-07 09:40:00|8388.1|8378.1|8393.9|8383.9|8394.4|8384.4|8385.9|8375.9|152
1686131100000|2023-06-07 09:45:00|8394.1|8384.1|8402.9|8392.9|8402.9|8392.9|8393.4|8383.4|134
1686131400000|2023-06-07 09:50:00|8402.6|8392.6|8402.1|8392.1|8405.6|8395.6|8400.1|8390.1|106
1686131700000|2023-06-07 09:55:00|8402.4|8392.4|8402.9|8392.9|8404.6|8394.6|8400.1|8390.1|126
1686132000000|2023-06-07 10:00:00|8403.1|8393.1|8401.1|8391.1|8406.6|8396.6|8400.9|8390.9|123
1686132300000|2023-06-07 10:05:00|8400.9|8390.9|8399.9|8389.9|8401.9|8391.9|8399.1|8389.1|107
1686132600000|2023-06-07 10:10:00|8400.1|8390.1|8397.6|8387.6|8401.9|8391.9|8395.6|8385.6|86
1686132900000|2023-06-07 10:15:00|8397.9|8387.9|8406.9|8396.9|8406.9|8396.9|8397.9|8387.9|76
1686133200000|2023-06-07 10:20:00|8407.1|8397.1|8401.1|8391.1|8407.4|8397.4|8398.9|8388.9|79
1686133500000|2023-06-07 10:25:00|8401.6|8391.6|8403.6|8393.6|8406.4|8396.4|8401.1|8391.1|107
1686133800000|2023-06-07 10:30:00|8403.9|8393.9|8398.4|8388.4|8405.1|8395.1|8398.4|8388.4|98
1686134100000|2023-06-07 10:35:00|8398.1|8388.1|8393.4|8383.4|8399.6|8389.6|8392.4|8382.4|137
1686134400000|2023-06-07 10:40:00|8393.9|8383.9|8389.9|8379.9|8395.1|8385.1|8389.9|8379.9|130
1686134700000|2023-06-07 10:45:00|8389.4|8379.4|8388.4|8378.4|8391.9|8381.9|8386.1|8376.1|108
1686135000000|2023-06-07 10:50:00|8388.1|8378.1|8383.6|8373.6|8388.4|8378.4|8380.6|8370.6|134
1686135300000|2023-06-07 10:55:00|8383.4|8373.4|8381.9|8371.9|8384.6|8374.6|8379.1|8369.1|174
1686135600000|2023-06-07 11:00:00|8381.1|8371.1|8384.4|8374.4|8384.6|8374.6|8379.4|8369.4|145
1686135900000|2023-06-07 11:05:00|8384.6|8374.6|8383.4|8373.4|8384.6|8374.6|8381.6|8371.6|142
1686136200000|2023-06-07 11:10:00|8382.9|8372.9|8375.9|8365.9|8383.4|8373.4|8373.4|8363.4|155
1686136500000|2023-06-07 11:15:00|8376.1|8366.1|8365.1|8355.1|8378.6|8368.6|8364.9|8354.9|187
1686136800000|2023-06-07 11:20:00|8364.4|8354.4|8363.4|8353.4|8366.4|8356.4|8362.4|8352.4|101
1686137100000|2023-06-07 11:25:00|8363.6|8353.6|8362.4|8352.4|8366.4|8356.4|8361.9|8351.9|97
1686137400000|2023-06-07 11:30:00|8362.6|8352.6|8360.9|8350.9|8365.6|8355.6|8357.6|8347.6|254
1686137700000|2023-06-07 11:35:00|8361.6|8351.6|8357.1|8347.1|8366.1|8356.1|8355.4|8345.4|157
1686138000000|2023-06-07 11:40:00|8356.6|8346.6|8363.1|8353.1|8365.6|8355.6|8356.4|8346.4|131
1686138300000|2023-06-07 11:45:00|8362.9|8352.9|8365.4|8355.4|8366.1|8356.1|8358.6|8348.6|105
1686138600000|2023-06-07 11:50:00|8365.6|8355.6|8372.1|8362.1|8372.4|8362.4|8365.6|8355.6|135
1686138900000|2023-06-07 11:55:00|8371.4|8361.4|8376.9|8366.9|8377.4|8367.4|8367.9|8357.9|140
1686139200000|2023-06-07 12:00:00|8376.6|8366.6|8367.6|8357.6|8382.6|8372.6|8367.6|8357.6|239
1686139500000|2023-06-07 12:05:00|8367.9|8357.9|8359.1|8349.1|8368.4|8358.4|8356.1|8346.1|213
1686139800000|2023-06-07 12:10:00|8359.4|8349.4|8369.9|8359.9|8370.4|8360.4|8358.4|8348.4|211
1686140100000|2023-06-07 12:15:00|8369.6|8359.6|8368.4|8358.4|8369.9|8359.9|8361.6|8351.6|183
1686140400000|2023-06-07 12:20:00|8369.4|8359.4|8366.4|8356.4|8370.1|8360.1|8363.9|8353.9|188
1686140700000|2023-06-07 12:25:00|8365.9|8355.9|8364.9|8354.9|8367.4|8357.4|8363.4|8353.4|160
1686141000000|2023-06-07 12:30:00|8364.6|8354.6|8366.1|8356.1|8367.1|8357.1|8360.4|8350.4|142
1686141300000|2023-06-07 12:35:00|8366.4|8356.4|8354.9|8344.9|8367.4|8357.4|8346.6|8336.6|186
1686141600000|2023-06-07 12:40:00|8354.6|8344.6|8349.4|8339.4|8355.6|8345.6|8346.6|8336.6|142
1686141900000|2023-06-07 12:45:00|8349.6|8339.6|8348.1|8338.1|8349.9|8339.9|8347.9|8337.9|126
1686142200000|2023-06-07 12:50:00|8347.9|8337.9|8349.4|8339.4|8349.9|8339.9|8346.4|8336.4|122
1686142500000|2023-06-07 12:55:00|8349.1|8339.1|8354.1|8344.1|8354.6|8344.6|8348.6|8338.6|199
1686142800000|2023-06-07 13:00:00|8353.6|8343.6|8348.4|8338.4|8353.6|8343.6|8336.4|8326.4|588
1686143100000|2023-06-07 13:05:00|8348.6|8338.6|8356.4|8346.4|8363.4|8353.4|8346.6|8336.6|450
1686143400000|2023-06-07 13:10:00|8355.9|8345.9|8361.9|8351.9|8364.6|8354.6|8352.9|8342.9|378
1686143700000|2023-06-07 13:15:00|8362.1|8352.1|8359.1|8349.1|8364.9|8354.9|8354.1|8344.1|363
1686144000000|2023-06-07 13:20:00|8359.4|8349.4|8362.6|8352.6|8362.6|8352.6|8353.9|8343.9|294
1686144300000|2023-06-07 13:25:00|8362.1|8352.1|8361.4|8351.4|8363.6|8353.6|8357.6|8347.6|253
1686144600000|2023-06-07 13:30:00|8361.6|8351.6|8363.9|8353.9|8364.9|8354.9|8352.4|8342.4|384
1686144900000|2023-06-07 13:35:00|8363.6|8353.6|8362.6|8352.6|8364.6|8354.6|8355.9|8345.9|325
1686145200000|2023-06-07 13:40:00|8362.9|8352.9|8364.6|8354.6|8367.1|8357.1|8360.4|8350.4|283
1686145500000|2023-06-07 13:45:00|8364.9|8354.9|8381.4|8371.4|8382.1|8372.1|8364.1|8354.1|308
1686145800000|2023-06-07 13:50:00|8381.9|8371.9|8385.6|8375.6|8389.4|8379.4|8376.6|8366.6|490
1686146100000|2023-06-07 13:55:00|8385.9|8375.9|8398.4|8388.4|8402.1|8392.1|8385.1|8375.1|481
1686146400000|2023-06-07 14:00:00|8398.1|8388.1|8389.6|8379.6|8406.1|8396.1|8389|8379|632
1686146700000|2023-06-07 14:05:00|8389.9|8379.9|8387.4|8377.4|8400.4|8390.4|8386.4|8376.4|443
1686147000000|2023-06-07 14:10:00|8387.6|8377.6|8378.1|8368.1|8389.9|8379.9|8377.4|8367.4|415
1686147300000|2023-06-07 14:15:00|8379.1|8369.1|8379.3|8369.3|8382.3|8372.3|8366.6|8356.6|455
1686147600000|2023-06-07 14:20:00|8379|8369|8365.1|8355.1|8386.1|8376.1|8359.1|8349.1|388
1686147900000|2023-06-07 14:25:00|8364.6|8354.6|8345.9|8335.9|8367.1|8357.1|8341.9|8331.9|367
1686148200000|2023-06-07 14:30:00|8345.6|8335.6|8335.1|8325.1|8347.3|8337.3|8328.6|8318.6|522
1686148500000|2023-06-07 14:35:00|8334.9|8324.9|8325.9|8315.9|8342.6|8332.6|8322.9|8312.9|440
1686148800000|2023-06-07 14:40:00|8325.6|8315.6|8339.1|8329.1|8339.6|8329.6|8322.4|8312.4|444
1686149100000|2023-06-07 14:45:00|8338.9|8328.9|8336.9|8326.9|8346.6|8336.6|8332.1|8322.1|456
1686149400000|2023-06-07 14:50:00|8336.6|8326.6|8333.1|8323.1|8338.6|8328.6|8330.4|8320.4|355
1686149700000|2023-06-07 14:55:00|8332.9|8322.9|8328.6|8318.6|8338.6|8328.6|8326.6|8316.6|363
1686150000000|2023-06-07 15:00:00|8328.4|8318.4|8321.1|8311.1|8328.6|8318.6|8316.6|8306.6|329
1686150300000|2023-06-07 15:05:00|8320.1|8310.1|8326.6|8316.6|8327.1|8317.1|8312.9|8302.9|295
1686150600000|2023-06-07 15:10:00|8326.9|8316.9|8325.4|8315.4|8327.6|8317.6|8319.9|8309.9|278
1686150900000|2023-06-07 15:15:00|8325.1|8315.1|8322.6|8312.6|8327.6|8317.6|8317.1|8307.1|263
1686151200000|2023-06-07 15:20:00|8322.1|8312.1|8315.6|8305.6|8324.4|8314.4|8314.1|8304.1|205
1686151500000|2023-06-07 15:25:00|8315.4|8305.4|8310.1|8300.1|8317.6|8307.6|8301.4|8291.4|301
1686151800000|2023-06-07 15:30:00|8310.6|8300.6|8314.9|8304.9|8316.9|8306.9|8309.1|8299.1|212
1686152100000|2023-06-07 15:35:00|8314.6|8304.6|8306.4|8296.4|8319.4|8309.4|8305.6|8295.6|238
1686152400000|2023-06-07 15:40:00|8306.1|8296.1|8298.6|8288.6|8307.9|8297.9|8297.6|8287.6|250
1686152700000|2023-06-07 15:45:00|8298.9|8288.9|8305.1|8295.1|8307.4|8297.4|8295.6|8285.6|280
1686153000000|2023-06-07 15:50:00|8304.6|8294.6|8298.6|8288.6|8304.6|8294.6|8293.9|8283.9|297
1686153300000|2023-06-07 15:55:00|8298.4|8288.4|8298.9|8288.9|8300.6|8290.6|8292.1|8282.1|265
1686153600000|2023-06-07 16:00:00|8299.1|8289.1|8302.4|8292.4|8305.4|8295.4|8296.6|8286.6|246
1686153900000|2023-06-07 16:05:00|8302.1|8292.1|8304.4|8294.4|8307.1|8297.1|8298.9|8288.9|181
1686154200000|2023-06-07 16:10:00|8304.1|8294.1|8299.4|8289.4|8304.9|8294.9|8298.4|8288.4|191
1686154500000|2023-06-07 16:15:00|8299.6|8289.6|8297.9|8287.9|8303.6|8293.6|8296.9|8286.9|150
1686154800000|2023-06-07 16:20:00|8297.6|8287.6|8299.1|8289.1|8301.1|8291.1|8293.9|8283.9|153
1686155100000|2023-06-07 16:25:00|8299.4|8289.4|8295.9|8285.9|8299.4|8289.4|8294.6|8284.6|167
1686155400000|2023-06-07 16:30:00|8296.1|8286.1|8296.4|8286.4|8300.1|8290.1|8295.1|8285.1|145
1686155700000|2023-06-07 16:35:00|8296.6|8286.6|8293.6|8283.6|8299.4|8289.4|8292.9|8282.9|174
1686156000000|2023-06-07 16:40:00|8293.9|8283.9|8294.1|8284.1|8294.9|8284.9|8288.9|8278.9|199
1686156300000|2023-06-07 16:45:00|8293.6|8283.6|8300.1|8290.1|8304.9|8294.9|8293.1|8283.1|213
1686156600000|2023-06-07 16:50:00|8301.4|8291.4|8294.9|8284.9|8304.1|8294.1|8293.9|8283.9|181
1686156900000|2023-06-07 16:55:00|8295.6|8285.6|8304.9|8294.9|8306.3|8296.3|8292.5|8282.5|255
1686157200000|2023-06-07 17:00:00|8305.1|8295.1|8300.1|8290.1|8309.1|8299.1|8299.6|8289.6|211
1686157500000|2023-06-07 17:05:00|8299.9|8289.9|8297.5|8287.5|8300.1|8290.1|8293.3|8283.3|154
1686157800000|2023-06-07 17:10:00|8297.3|8287.3|8292.5|8282.5|8298.4|8288.4|8288.9|8278.9|144
1686158100000|2023-06-07 17:15:00|8292.3|8282.3|8290.6|8280.6|8294|8284|8287.3|8277.3|113
1686158400000|2023-06-07 17:20:00|8290.4|8280.4|8292.8|8282.8|8292.8|8282.8|8289.4|8279.4|112
1686158700000|2023-06-07 17:25:00|8292.6|8282.6|8292.1|8282.1|8293.9|8283.9|8290.5|8280.5|72
1686159000000|2023-06-07 17:30:00|8292|8282|8292.1|8282.1|8293.5|8283.5|8290|8280|105
1686159300000|2023-06-07 17:35:00|8292.4|8282.4|8294.9|8284.9|8295.4|8285.4|8292.1|8282.1|72
1686159600000|2023-06-07 17:40:00|8295.1|8285.1|8293.4|8283.4|8295.1|8285.1|8290.6|8280.6|87
1686159900000|2023-06-07 17:45:00|8293.5|8283.5|8293.3|8283.3|8295.4|8285.4|8292.1|8282.1|84
1686160200000|2023-06-07 17:50:00|8293.1|8283.1|8294.5|8284.5|8294.6|8284.6|8292.8|8282.8|78
1686160500000|2023-06-07 17:55:00|8299.5|8279.5|8303.4|8283.4|8303.4|8283.4|8299.5|8279.5|8
1686182400000|2023-06-08 00:00:00|8298.9|8288.9|8298.6|8288.6|8298.9|8288.9|8294.3|8284.3|45
1686182700000|2023-06-08 00:05:00|8298.5|8288.5|8297.9|8287.9|8298.9|8288.9|8296.1|8286.1|45
1686183000000|2023-06-08 00:10:00|8297.6|8287.6|8294.9|8284.9|8298.4|8288.4|8294.4|8284.4|62
1686183300000|2023-06-08 00:15:00|8295.4|8285.4|8296|8286|8297|8287|8295.1|8285.1|23
1686183600000|2023-06-08 00:20:00|8296.1|8286.1|8297.5|8287.5|8297.5|8287.5|8295.4|8285.4|51
1686183900000|2023-06-08 00:25:00|8298|8288|8300.4|8290.4|8302.3|8292.3|8298|8288|40
1686184200000|2023-06-08 00:30:00|8300.5|8290.5|8305.9|8295.9|8306|8296|8300.5|8290.5|72
1686184500000|2023-06-08 00:35:00|8305.6|8295.6|8302.9|8292.9|8306|8296|8301|8291|53
1686184800000|2023-06-08 00:40:00|8302.8|8292.8|8300.8|8290.8|8302.8|8292.8|8300.3|8290.3|37
1686185100000|2023-06-08 00:45:00|8300.9|8290.9|8303.5|8293.5|8305|8295|8300.3|8290.3|82
1686185400000|2023-06-08 00:50:00|8303.3|8293.3|8305.6|8295.6|8306|8296|8302.3|8292.3|52
1686185700000|2023-06-08 00:55:00|8305.4|8295.4|8306.8|8296.8|8306.9|8296.9|8304.9|8294.9|52
1686186000000|2023-06-08 01:00:00|8306.5|8296.5|8300.9|8290.9|8306.9|8296.9|8299.9|8289.9|285
1686186300000|2023-06-08 01:05:00|8301.1|8291.1|8309.4|8299.4|8310.8|8300.8|8295.6|8285.6|196
1686186600000|2023-06-08 01:10:00|8309|8299|8310.8|8300.8|8317.4|8307.4|8308.8|8298.8|259
1686186900000|2023-06-08 01:15:00|8310.4|8300.4|8304.1|8294.1|8311.5|8301.5|8302.8|8292.8|219
1686187200000|2023-06-08 01:20:00|8303.9|8293.9|8306.8|8296.8|8309.5|8299.5|8302.5|8292.5|180
1686187500000|2023-06-08 01:25:00|8306.9|8296.9|8310.6|8300.6|8312.8|8302.8|8306.9|8296.9|162
1686187800000|2023-06-08 01:30:00|8311.1|8301.1|8305.9|8295.9|8314.5|8304.5|8297.1|8287.1|352
1686188100000|2023-06-08 01:35:00|8306.1|8296.1|8306.9|8296.9|8314.1|8304.1|8305.1|8295.1|287
1686188400000|2023-06-08 01:40:00|8306.4|8296.4|8301.1|8291.1|8310.9|8300.9|8301.1|8291.1|200
1686188700000|2023-06-08 01:45:00|8300.9|8290.9|8283.3|8273.3|8304.3|8294.3|8282.1|8272.1|295
1686189000000|2023-06-08 01:50:00|8283|8273|8289.4|8279.4|8290.3|8280.3|8282.4|8272.4|235
1686189300000|2023-06-08 01:55:00|8289.1|8279.1|8292.8|8282.8|8297|8287|8288.5|8278.5|183
1686189600000|2023-06-08 02:00:00|8293|8283|8303.1|8293.1|8304|8294|8292.1|8282.1|203
1686189900000|2023-06-08 02:05:00|8303.4|8293.4|8304.8|8294.8|8307|8297|8301|8291|233
1686190200000|2023-06-08 02:10:00|8304.5|8294.5|8300.1|8290.1|8304.5|8294.5|8296.6|8286.6|149
1686190500000|2023-06-08 02:15:00|8300|8290|8298.3|8288.3|8300.3|8290.3|8295.8|8285.8|60
1686190800000|2023-06-08 02:20:00|8298.5|8288.5|8307.1|8297.1|8307.4|8297.4|8298.5|8288.5|79
1686191100000|2023-06-08 02:25:00|8307.4|8297.4|8307.8|8297.8|8309.4|8299.4|8306|8296|85
1686191400000|2023-06-08 02:30:00|8307.5|8297.5|8300.1|8290.1|8309|8299|8298.8|8288.8|172
1686191700000|2023-06-08 02:35:00|8300.9|8290.9|8288.3|8278.3|8301.3|8291.3|8288|8278|145
1686192000000|2023-06-08 02:40:00|8288|8278|8287|8277|8292.3|8282.3|8286.9|8276.9|137
1686192300000|2023-06-08 02:45:00|8286.9|8276.9|8295.3|8285.3|8298.9|8288.9|8286.6|8276.6|188
1686192600000|2023-06-08 02:50:00|8295.5|8285.5|8288.6|8278.6|8299.6|8289.6|8287.1|8277.1|175
1686192900000|2023-06-08 02:55:00|8288.3|8278.3|8283.3|8273.3|8288.3|8278.3|8282.6|8272.6|179
1686193200000|2023-06-08 03:00:00|8283.5|8273.5|8286.8|8276.8|8288.9|8278.9|8282.9|8272.9|180
1686193500000|2023-06-08 03:05:00|8286.5|8276.5|8283.6|8273.6|8292.9|8282.9|8283.1|8273.1|185
1686193800000|2023-06-08 03:10:00|8283.4|8273.4|8287.4|8277.4|8289.5|8279.5|8283.1|8273.1|175
1686194100000|2023-06-08 03:15:00|8287.1|8277.1|8286.6|8276.6|8288.4|8278.4|8284.5|8274.5|135
1686194400000|2023-06-08 03:20:00|8286.9|8276.9|8279.1|8269.1|8292.1|8282.1|8278.9|8268.9|181
1686194700000|2023-06-08 03:25:00|8278.9|8268.9|8272.6|8262.6|8280.5|8270.5|8271.9|8261.9|157
1686195000000|2023-06-08 03:30:00|8272.4|8262.4|8277.5|8267.5|8277.6|8267.6|8272.3|8262.3|63
1686195300000|2023-06-08 03:35:00|8277|8267|8273.9|8263.9|8277|8267|8272|8262|57
1686195600000|2023-06-08 03:40:00|8273.8|8263.8|8273.1|8263.1|8274.8|8264.8|8272.4|8262.4|39
1686195900000|2023-06-08 03:45:00|8273.4|8263.4|8274.4|8264.4|8276|8266|8273.1|8263.1|41
1686196200000|2023-06-08 03:50:00|8274.6|8264.6|8276.3|8266.3|8277.6|8267.6|8274.6|8264.6|38
1686196500000|2023-06-08 03:55:00|8276.5|8266.5|8276.1|8266.1|8276.9|8266.9|8275.6|8265.6|26
1686196800000|2023-06-08 04:00:00|8276.3|8266.3|8274.8|8264.8|8276.9|8266.9|8274.3|8264.3|19
1686197100000|2023-06-08 04:05:00|8274.6|8264.6|8272.4|8262.4|8274.8|8264.8|8271.9|8261.9|45
1686197400000|2023-06-08 04:10:00|8272.1|8262.1|8274.9|8264.9|8275.9|8265.9|8272.1|8262.1|39
1686197700000|2023-06-08 04:15:00|8275.1|8265.1|8276.3|8266.3|8277.4|8267.4|8275|8265|47
1686198000000|2023-06-08 04:20:00|8276.5|8266.5|8277.1|8267.1|8277.3|8267.3|8275.3|8265.3|41
1686198300000|2023-06-08 04:25:00|8277|8267|8275.8|8265.8|8277|8267|8274.3|8264.3|32
1686198600000|2023-06-08 04:30:00|8276.1|8266.1|8274.5|8264.5|8276.9|8266.9|8273.8|8263.8|70
1686198900000|2023-06-08 04:35:00|8274.8|8264.8|8273.6|8263.6|8278.6|8268.6|8273.6|8263.6|56
1686199200000|2023-06-08 04:40:00|8273.4|8263.4|8273.1|8263.1|8274.8|8264.8|8273.1|8263.1|53
1686199500000|2023-06-08 04:45:00|8272.8|8262.8|8275.5|8265.5|8275.5|8265.5|8270.9|8260.9|45
1686199800000|2023-06-08 04:50:00|8276.6|8266.6|8275.5|8265.5|8276.6|8266.6|8273.5|8263.5|49
1686200100000|2023-06-08 04:55:00|8275.9|8265.9|8276.6|8266.6|8277.6|8267.6|8275.9|8265.9|45
1686200400000|2023-06-08 05:00:00|8276.4|8266.4|8276|8266|8277|8267|8275.6|8265.6|30
1686200700000|2023-06-08 05:05:00|8275.9|8265.9|8273|8263|8275.9|8265.9|8272|8262|49
1686201000000|2023-06-08 05:10:00|8273.3|8263.3|8276.3|8266.3|8277|8267|8272.5|8262.5|52
1686201300000|2023-06-08 05:15:00|8276.1|8266.1|8289.9|8279.9|8290|8280|8275.8|8265.8|101
1686201600000|2023-06-08 05:20:00|8290.1|8280.1|8287.1|8277.1|8290.6|8280.6|8285.5|8275.5|86
1686201900000|2023-06-08 05:25:00|8287.4|8277.4|8293.6|8283.6|8294.3|8284.3|8285.4|8275.4|122
1686202200000|2023-06-08 05:30:00|8292.6|8282.6|8304.3|8294.3|8304.3|8294.3|8292.4|8282.4|344
1686202500000|2023-06-08 05:35:00|8304|8294|8299.4|8289.4|8309|8299|8296.8|8286.8|335
1686202800000|2023-06-08 05:40:00|8298.5|8288.5|8288.1|8278.1|8300.9|8290.9|8287.8|8277.8|242
1686203100000|2023-06-08 05:45:00|8287.8|8277.8|8269.3|8259.3|8287.8|8277.8|8268.9|8258.9|363
1686203400000|2023-06-08 05:50:00|8269.4|8259.4|8275.5|8265.5|8277.8|8267.8|8268|8258|263
1686203700000|2023-06-08 05:55:00|8275.8|8265.8|8274|8264|8275.8|8265.8|8267.8|8257.8|273
1686204000000|2023-06-08 06:00:00|8274.3|8264.3|8274.3|8264.3|8274.8|8264.8|8266.1|8256.1|280
1686204300000|2023-06-08 06:05:00|8273.8|8263.8|8271.9|8261.9|8279.5|8269.5|8270.6|8260.6|240
1686204600000|2023-06-08 06:10:00|8271.6|8261.6|8274.8|8264.8|8278.5|8268.5|8270.1|8260.1|201
1686204900000|2023-06-08 06:15:00|8275|8265|8282|8272|8282.3|8272.3|8272.6|8262.6|220
1686205200000|2023-06-08 06:20:00|8281.8|8271.8|8284.3|8274.3|8288.9|8278.9|8276.1|8266.1|260
1686205500000|2023-06-08 06:25:00|8282.4|8272.4|8286.5|8276.5|8288.3|8278.3|8279.6|8269.6|198
1686205800000|2023-06-08 06:30:00|8286.8|8276.8|8292|8282|8293.3|8283.3|8284.3|8274.3|194
1686206100000|2023-06-08 06:35:00|8292.3|8282.3|8299.9|8289.9|8300.4|8290.4|8291.9|8281.9|189
1686206400000|2023-06-08 06:40:00|8299.6|8289.6|8307.3|8297.3|8307.5|8297.5|8299.3|8289.3|248
1686206700000|2023-06-08 06:45:00|8307|8297|8308.8|8298.8|8319.3|8309.3|8305.3|8295.3|292
1686207000000|2023-06-08 06:50:00|8308.9|8298.9|8299.3|8289.3|8309|8299|8299|8289|185
1686207300000|2023-06-08 06:55:00|8299.5|8289.5|8300.4|8290.4|8303.1|8293.1|8297.1|8287.1|223
1686207600000|2023-06-08 07:00:00|8299.1|8289.1|8325.3|8315.3|8327.8|8317.8|8299.1|8289.1|312
1686207900000|2023-06-08 07:05:00|8325|8315|8329.6|8319.6|8335.9|8325.9|8325|8315|246
1686208200000|2023-06-08 07:10:00|8329.4|8319.4|8327.4|8317.4|8335.4|8325.4|8325.9|8315.9|206
1686208500000|2023-06-08 07:15:00|8328.4|8318.4|8329.9|8319.9|8333.1|8323.1|8327.4|8317.4|163
1686208800000|2023-06-08 07:20:00|8330.1|8320.1|8336.6|8326.6|8342.4|8332.4|8330.1|8320.1|198
1686209100000|2023-06-08 07:25:00|8336.4|8326.4|8339.9|8329.9|8340.6|8330.6|8331.4|8321.4|198
1686209400000|2023-06-08 07:30:00|8339.6|8329.6|8348.9|8338.9|8353.1|8343.1|8338.6|8328.6|166
1686209700000|2023-06-08 07:35:00|8348.6|8338.6|8352.9|8342.9|8354.4|8344.4|8347.1|8337.1|166
1686210000000|2023-06-08 07:40:00|8353.1|8343.1|8352.4|8342.4|8355.4|8345.4|8350.9|8340.9|165
1686210300000|2023-06-08 07:45:00|8352.6|8342.6|8350.1|8340.1|8355.4|8345.4|8348.4|8338.4|136
1686210600000|2023-06-08 07:50:00|8348.1|8338.1|8351.9|8341.9|8354.9|8344.9|8346.4|8336.4|136
1686210900000|2023-06-08 07:55:00|8352.1|8342.1|8353.6|8343.6|8354.9|8344.9|8351.9|8341.9|122
1686211200000|2023-06-08 08:00:00|8353.4|8343.4|8315|8305|8354.1|8344.1|8307.5|8297.5|317
1686211500000|2023-06-08 08:05:00|8314.8|8304.8|8320.4|8310.4|8324.4|8314.4|8310.5|8300.5|202
1686211800000|2023-06-08 08:10:00|8320.1|8310.1|8320.6|8310.6|8334.1|8324.1|8318.6|8308.6|186
1686212100000|2023-06-08 08:15:00|8320.4|8310.4|8327.4|8317.4|8328.9|8318.9|8316.1|8306.1|130
1686212400000|2023-06-08 08:20:00|8326.6|8316.6|8314.6|8304.6|8327.4|8317.4|8310.6|8300.6|115
1686212700000|2023-06-08 08:25:00|8315.1|8305.1|8314.1|8304.1|8315.4|8305.4|8311.4|8301.4|118
1686213000000|2023-06-08 08:30:00|8313.9|8303.9|8311.4|8301.4|8314.4|8304.4|8302.6|8292.6|153
1686213300000|2023-06-08 08:35:00|8311.1|8301.1|8298.9|8288.9|8311.1|8301.1|8291.9|8281.9|144
1686213600000|2023-06-08 08:40:00|8298.6|8288.6|8300.1|8290.1|8304.6|8294.6|8296.4|8286.4|157
1686213900000|2023-06-08 08:45:00|8300.4|8290.4|8294.9|8284.9|8307.1|8297.1|8287.9|8277.9|202
1686214200000|2023-06-08 08:50:00|8295.1|8285.1|8297.9|8287.9|8299.9|8289.9|8290.1|8280.1|190
1686214500000|2023-06-08 08:55:00|8297.6|8287.6|8304.9|8294.9|8306.1|8296.1|8297.1|8287.1|101
1686214800000|2023-06-08 09:00:00|8305.1|8295.1|8294.6|8284.6|8305.1|8295.1|8289.4|8279.4|139
1686215100000|2023-06-08 09:05:00|8294.4|8284.4|8277.4|8267.4|8294.4|8284.4|8277.4|8267.4|119
1686215400000|2023-06-08 09:10:00|8277.6|8267.6|8280.4|8270.4|8280.4|8270.4|8269.4|8259.4|139
1686215700000|2023-06-08 09:15:00|8280.1|8270.1|8287.9|8277.9|8289.1|8279.1|8276.4|8266.4|146
1686216000000|2023-06-08 09:20:00|8288.1|8278.1|8288.1|8278.1|8295.4|8285.4|8286.1|8276.1|171
1686216300000|2023-06-08 09:25:00|8287.9|8277.9|8273.6|8263.6|8288.1|8278.1|8273.6|8263.6|131
1686216600000|2023-06-08 09:30:00|8273.9|8263.9|8279.6|8269.6|8283.1|8273.1|8273.4|8263.4|121
1686216900000|2023-06-08 09:35:00|8279.9|8269.9|8281.9|8271.9|8284.1|8274.1|8277.6|8267.6|112
1686217200000|2023-06-08 09:40:00|8281.6|8271.6|8281.1|8271.1|8285.9|8275.9|8279.4|8269.4|117
1686217500000|2023-06-08 09:45:00|8281.4|8271.4|8283.4|8273.4|8289.6|8279.6|8278.1|8268.1|127
1686217800000|2023-06-08 09:50:00|8283.6|8273.6|8281.6|8271.6|8286.4|8276.4|8280.6|8270.6|121
1686218100000|2023-06-08 09:55:00|8281.4|8271.4|8282.9|8272.9|8284.9|8274.9|8277.9|8267.9|109
1686218400000|2023-06-08 10:00:00|8283.1|8273.1|8288.1|8278.1|8290.4|8280.4|8283.1|8273.1|94
1686218700000|2023-06-08 10:05:00|8287.9|8277.9|8288.6|8278.6|8288.6|8278.6|8283.1|8273.1|99
1686219000000|2023-06-08 10:10:00|8288.4|8278.4|8288.4|8278.4|8290.1|8280.1|8283.6|8273.6|110
1686219300000|2023-06-08 10:15:00|8288.1|8278.1|8285.1|8275.1|8289.4|8279.4|8283.1|8273.1|134
1686219600000|2023-06-08 10:20:00|8285.4|8275.4|8291.1|8281.1|8293.6|8283.6|8284.1|8274.1|143
1686219900000|2023-06-08 10:25:00|8291.4|8281.4|8288.9|8278.9|8293.4|8283.4|8287.6|8277.6|80
1686220200000|2023-06-08 10:30:00|8288.6|8278.6|8292.6|8282.6|8293.9|8283.9|8287.9|8277.9|119
1686220500000|2023-06-08 10:35:00|8292.4|8282.4|8291.9|8281.9|8295.1|8285.1|8287.9|8277.9|100
1686220800000|2023-06-08 10:40:00|8291.6|8281.6|8293.1|8283.1|8293.6|8283.6|8288.9|8278.9|71
1686221100000|2023-06-08 10:45:00|8293.4|8283.4|8289.6|8279.6|8293.9|8283.9|8288.6|8278.6|77
1686221400000|2023-06-08 10:50:00|8289.4|8279.4|8291.1|8281.1|8294.1|8284.1|8287.6|8277.6|99
1686221700000|2023-06-08 10:55:00|8291.4|8281.4|8288.6|8278.6|8293.4|8283.4|8286.4|8276.4|107
1686222000000|2023-06-08 11:00:00|8288.4|8278.4|8289.1|8279.1|8293.9|8283.9|8288.1|8278.1|130
1686222300000|2023-06-08 11:05:00|8288.9|8278.9|8282.4|8272.4|8290.4|8280.4|8275.9|8265.9|151
1686222600000|2023-06-08 11:10:00|8282.1|8272.1|8284.4|8274.4|8284.4|8274.4|8279.1|8269.1|149
1686222900000|2023-06-08 11:15:00|8284.1|8274.1|8282.9|8272.9|8286.1|8276.1|8280.6|8270.6|172
1686223200000|2023-06-08 11:20:00|8283.1|8273.1|8281.9|8271.9|8284.6|8274.6|8275.9|8265.9|144
1686223500000|2023-06-08 11:25:00|8281.6|8271.6|8280.4|8270.4|8284.1|8274.1|8276.4|8266.4|215
1686223800000|2023-06-08 11:30:00|8280.6|8270.6|8268.4|8258.4|8282.6|8272.6|8265.9|8255.9|263
1686224100000|2023-06-08 11:35:00|8268.6|8258.6|8268.9|8258.9|8273.8|8263.8|8267.4|8257.4|167
1686224400000|2023-06-08 11:40:00|8268.4|8258.4|8259.9|8249.9|8271.1|8261.1|8254.4|8244.4|181
1686224700000|2023-06-08 11:45:00|8258.6|8248.6|8260.4|8250.4|8264.1|8254.1|8251.9|8241.9|137
1686225000000|2023-06-08 11:50:00|8260.1|8250.1|8270.9|8260.9|8274.9|8264.9|8259.6|8249.6|219
1686225300000|2023-06-08 11:55:00|8271.1|8261.1|8276.6|8266.6|8278.1|8268.1|8270.4|8260.4|237
1686225600000|2023-06-08 12:00:00|8276.9|8266.9|8279.1|8269.1|8281.6|8271.6|8275.4|8265.4|227
1686225900000|2023-06-08 12:05:00|8278.9|8268.9|8281.1|8271.1|8288.1|8278.1|8276.1|8266.1|219
1686226200000|2023-06-08 12:10:00|8280.4|8270.4|8285.1|8275.1|8286.9|8276.9|8271.1|8261.1|275
1686226500000|2023-06-08 12:15:00|8285.4|8275.4|8286.9|8276.9|8289.1|8279.1|8279.4|8269.4|206
1686226800000|2023-06-08 12:20:00|8287.1|8277.1|8284.6|8274.6|8287.4|8277.4|8279.6|8269.6|212
1686227100000|2023-06-08 12:25:00|8284.1|8274.1|8282.6|8272.6|8290.1|8280.1|8281.1|8271.1|182
1686227400000|2023-06-08 12:30:00|8285.9|8275.9|8297.1|8287.1|8304.1|8294.1|8283.4|8273.4|571
1686227700000|2023-06-08 12:35:00|8297.4|8287.4|8298.9|8288.9|8306.4|8296.4|8296.1|8286.1|389
1686228000000|2023-06-08 12:40:00|8299.1|8289.1|8294.4|8284.4|8302.4|8292.4|8293.6|8283.6|313
1686228300000|2023-06-08 12:45:00|8292.9|8282.9|8288.4|8278.4|8295.1|8285.1|8285.6|8275.6|283
1686228600000|2023-06-08 12:50:00|8288.1|8278.1|8296.4|8286.4|8296.9|8286.9|8285.6|8275.6|280
1686228900000|2023-06-08 12:55:00|8296.1|8286.1|8302.4|8292.4|8310.4|8300.4|8293.6|8283.6|265
1686229200000|2023-06-08 13:00:00|8301.6|8291.6|8306.6|8296.6|8315.9|8305.9|8300.6|8290.6|573
1686229500000|2023-06-08 13:05:00|8306.9|8296.9|8305.9|8295.9|8312.9|8302.9|8302.9|8292.9|386
1686229800000|2023-06-08 13:10:00|8305.6|8295.6|8318.9|8308.9|8322.4|8312.4|8305.6|8295.6|382
1686230100000|2023-06-08 13:15:00|8319.1|8309.1|8311.9|8301.9|8321.6|8311.6|8310.9|8300.9|287
1686230400000|2023-06-08 13:20:00|8312.1|8302.1|8321.6|8311.6|8322.1|8312.1|8309.9|8299.9|252
1686230700000|2023-06-08 13:25:00|8321.9|8311.9|8324.4|8314.4|8327.6|8317.6|8320.4|8310.4|318
1686231000000|2023-06-08 13:30:00|8324.6|8314.6|8340.4|8330.4|8340.4|8330.4|8323.1|8313.1|447
1686231300000|2023-06-08 13:35:00|8340.9|8330.9|8337.4|8327.4|8345.9|8335.9|8334.9|8324.9|447
1686231600000|2023-06-08 13:40:00|8337.9|8327.9|8327.4|8317.4|8338.9|8328.9|8324.6|8314.6|459
1686231900000|2023-06-08 13:45:00|8327.9|8317.9|8326.1|8316.1|8335.1|8325.1|8322.1|8312.1|429
1686232200000|2023-06-08 13:50:00|8325.9|8315.9|8334.1|8324.1|8338.4|8328.4|8324.1|8314.1|414
1686232500000|2023-06-08 13:55:00|8333.9|8323.9|8335.6|8325.6|8346.6|8336.6|8333.4|8323.4|306
1686232800000|2023-06-08 14:00:00|8336.1|8326.1|8348.6|8338.6|8351.4|8341.4|8336.1|8326.1|363
1686233100000|2023-06-08 14:05:00|8348.9|8338.9|8351.1|8341.1|8354.1|8344.1|8345.6|8335.6|441
1686233400000|2023-06-08 14:10:00|8351.4|8341.4|8354.6|8344.6|8358.6|8348.6|8349.6|8339.6|320
1686233700000|2023-06-08 14:15:00|8355.9|8345.9|8346.6|8336.6|8356.1|8346.1|8342.9|8332.9|331
1686234000000|2023-06-08 14:20:00|8346.4|8336.4|8347.9|8337.9|8350.6|8340.6|8343.4|8333.4|239
1686234300000|2023-06-08 14:25:00|8348.1|8338.1|8360.1|8350.1|8362.9|8352.9|8348.1|8338.1|360
1686234600000|2023-06-08 14:30:00|8359.9|8349.9|8370.1|8360.1|8373.5|8363.5|8359.9|8349.9|475
1686234900000|2023-06-08 14:35:00|8369.9|8359.9|8367.4|8357.4|8372.9|8362.9|8364.6|8354.6|354
1686235200000|2023-06-08 14:40:00|8367.6|8357.6|8367.6|8357.6|8375.6|8365.6|8364.9|8354.9|413
1686235500000|2023-06-08 14:45:00|8368.1|8358.1|8375.4|8365.4|8375.9|8365.9|8368.1|8358.1|344
1686235800000|2023-06-08 14:50:00|8375.6|8365.6|8365.1|8355.1|8375.9|8365.9|8362.4|8352.4|355
1686236100000|2023-06-08 14:55:00|8364.9|8354.9|8369.1|8359.1|8371.9|8361.9|8364.6|8354.6|304
1686236400000|2023-06-08 15:00:00|8369.4|8359.4|8373.4|8363.4|8380.9|8370.9|8369.4|8359.4|255
1686236700000|2023-06-08 15:05:00|8373.1|8363.1|8373.1|8363.1|8379.1|8369.1|8371.6|8361.6|259
1686237000000|2023-06-08 15:10:00|8372.9|8362.9|8377.4|8367.4|8380.9|8370.9|8372.4|8362.4|208
1686237300000|2023-06-08 15:15:00|8377.6|8367.6|8375.1|8365.1|8378.4|8368.4|8370.9|8360.9|229
1686237600000|2023-06-08 15:20:00|8374.6|8364.6|8378.6|8368.6|8381.9|8371.9|8373.6|8363.6|190
1686237900000|2023-06-08 15:25:00|8378.4|8368.4|8373.9|8363.9|8379.4|8369.4|8369.1|8359.1|212
1686238200000|2023-06-08 15:30:00|8374.4|8364.4|8365.9|8355.9|8374.6|8364.6|8365.9|8355.9|222
1686238500000|2023-06-08 15:35:00|8366.1|8356.1|8361.4|8351.4|8368.6|8358.6|8357.6|8347.6|238
1686238800000|2023-06-08 15:40:00|8361.1|8351.1|8355.1|8345.1|8362.6|8352.6|8353.9|8343.9|174
1686239100000|2023-06-08 15:45:00|8355.4|8345.4|8351.9|8341.9|8364.6|8354.6|8344.4|8334.4|390
1686239400000|2023-06-08 15:50:00|8351.4|8341.4|8342.1|8332.1|8351.4|8341.4|8338.4|8328.4|355
1686239700000|2023-06-08 15:55:00|8341.9|8331.9|8322.4|8312.4|8342.4|8332.4|8322.4|8312.4|332
1686240000000|2023-06-08 16:00:00|8322.6|8312.6|8321.1|8311.1|8325.9|8315.9|8317.4|8307.4|334
1686240300000|2023-06-08 16:05:00|8321.4|8311.4|8331.6|8321.6|8332.1|8322.1|8320.1|8310.1|302
1686240600000|2023-06-08 16:10:00|8331.9|8321.9|8339.1|8329.1|8341.1|8331.1|8328.9|8318.9|236
1686240900000|2023-06-08 16:15:00|8339.4|8329.4|8345.9|8335.9|8347.9|8337.9|8335.6|8325.6|262
1686241200000|2023-06-08 16:20:00|8346.1|8336.1|8352.1|8342.1|8354.6|8344.6|8345.6|8335.6|184
1686241500000|2023-06-08 16:25:00|8352.4|8342.4|8354.6|8344.6|8358.6|8348.6|8348.1|8338.1|205
1686241800000|2023-06-08 16:30:00|8354.9|8344.9|8360.4|8350.4|8361.4|8351.4|8352.6|8342.6|259
1686242100000|2023-06-08 16:35:00|8359.6|8349.6|8363.6|8353.6|8364.9|8354.9|8359.6|8349.6|181
1686242400000|2023-06-08 16:40:00|8363.9|8353.9|8367.1|8357.1|8367.1|8357.1|8358.9|8348.9|136
1686242700000|2023-06-08 16:45:00|8366.9|8356.9|8373.4|8363.4|8377.4|8367.4|8365.6|8355.6|293
1686243000000|2023-06-08 16:50:00|8373.6|8363.6|8367.9|8357.9|8374.6|8364.6|8365.9|8355.9|227
1686243300000|2023-06-08 16:55:00|8368.4|8358.4|8374.8|8364.8|8379.5|8369.5|8367.9|8357.9|305
1686243600000|2023-06-08 17:00:00|8374.5|8364.5|8366.3|8356.3|8377|8367|8363.6|8353.6|185
1686243900000|2023-06-08 17:05:00|8365.8|8355.8|8370|8360|8370.5|8360.5|8364|8354|130
1686244200000|2023-06-08 17:10:00|8370.4|8360.4|8372.6|8362.6|8372.6|8362.6|8367.4|8357.4|133
1686244500000|2023-06-08 17:15:00|8372.8|8362.8|8376.6|8366.6|8377|8367|8372.5|8362.5|81
1686244800000|2023-06-08 17:20:00|8376.8|8366.8|8373.8|8363.8|8376.8|8366.8|8370|8360|123
1686245100000|2023-06-08 17:25:00|8374|8364|8373|8363|8374.8|8364.8|8372|8362|93
1686245400000|2023-06-08 17:30:00|8372.8|8362.8|8371.4|8361.4|8373.8|8363.8|8370.5|8360.5|120
1686245700000|2023-06-08 17:35:00|8371.3|8361.3|8373.6|8363.6|8375.3|8365.3|8371.3|8361.3|134
1686246000000|2023-06-08 17:40:00|8373.4|8363.4|8368.4|8358.4|8373.8|8363.8|8367.6|8357.6|90
1686246300000|2023-06-08 17:45:00|8368.1|8358.1|8370.5|8360.5|8370.5|8360.5|8366.5|8356.5|92
1686246600000|2023-06-08 17:50:00|8371|8361|8372.8|8362.8|8376.4|8366.4|8371|8361|93
1686246900000|2023-06-08 17:55:00|8372.3|8362.3|8377.6|8357.6|8380.8|8362.8|8372.3|8356.5|28
1686268800000|2023-06-09 00:00:00|8364.8|8354.8|8364.6|8354.6|8367.5|8357.5|8362.3|8352.3|36
1686269100000|2023-06-09 00:05:00|8364.3|8354.3|8371|8361|8373.4|8363.4|8364.1|8354.1|58
1686269400000|2023-06-09 00:10:00|8371.1|8361.1|8369|8359|8373.8|8363.8|8368.1|8358.1|28
1686269700000|2023-06-09 00:15:00|8368.8|8358.8|8364.9|8354.9|8369.4|8359.4|8364.9|8354.9|64
1686270000000|2023-06-09 00:20:00|8365.1|8355.1|8368.5|8358.5|8369.6|8359.6|8364.9|8354.9|48
1686270300000|2023-06-09 00:25:00|8368.3|8358.3|8367.5|8357.5|8369|8359|8365.8|8355.8|46
1686270600000|2023-06-09 00:30:00|8367.3|8357.3|8364|8354|8367.5|8357.5|8359.4|8349.4|49
1686270900000|2023-06-09 00:35:00|8364.3|8354.3|8366.9|8356.9|8366.9|8356.9|8362.5|8352.5|49
1686271200000|2023-06-09 00:40:00|8366.8|8356.8|8363.5|8353.5|8366.8|8356.8|8362.9|8352.9|29
1686271500000|2023-06-09 00:45:00|8363.3|8353.3|8364.6|8354.6|8364.8|8354.8|8361.6|8351.6|38
1686271800000|2023-06-09 00:50:00|8364.4|8354.4|8366.1|8356.1|8366.5|8356.5|8363.3|8353.3|21
1686272100000|2023-06-09 00:55:00|8366.4|8356.4|8362.1|8352.1|8366.4|8356.4|8361.9|8351.9|24
1686272400000|2023-06-09 01:00:00|8362.4|8352.4|8376.8|8366.8|8377.8|8367.8|8362.4|8352.4|205
1686272700000|2023-06-09 01:05:00|8377|8367|8364.3|8354.3|8379|8369|8361.5|8351.5|210
1686273000000|2023-06-09 01:10:00|8365.1|8355.1|8356.8|8346.8|8367.3|8357.3|8356.4|8346.4|245
1686273300000|2023-06-09 01:15:00|8356.5|8346.5|8349|8339|8359|8349|8347.5|8337.5|248
1686273600000|2023-06-09 01:20:00|8349.3|8339.3|8353.8|8343.8|8356.5|8346.5|8349.3|8339.3|252
1686273900000|2023-06-09 01:25:00|8353.5|8343.5|8346|8336|8353.6|8343.6|8345|8335|225
1686274200000|2023-06-09 01:30:00|8346.1|8336.1|8347.5|8337.5|8351.6|8341.6|8339.5|8329.5|404
1686274500000|2023-06-09 01:35:00|8347.4|8337.4|8354.6|8344.6|8356.4|8346.4|8347.4|8337.4|275
1686274800000|2023-06-09 01:40:00|8354.5|8344.5|8349.5|8339.5|8355.6|8345.6|8346.9|8336.9|212
1686275100000|2023-06-09 01:45:00|8349.3|8339.3|8353.4|8343.4|8354.1|8344.1|8346|8336|239
1686275400000|2023-06-09 01:50:00|8353.6|8343.6|8349.9|8339.9|8357.6|8347.6|8349.6|8339.6|155
1686275700000|2023-06-09 01:55:00|8349.6|8339.6|8351.5|8341.5|8351.8|8341.8|8343.8|8333.8|212
1686276000000|2023-06-09 02:00:00|8351.8|8341.8|8343|8333|8353.6|8343.6|8342.8|8332.8|156
1686276300000|2023-06-09 02:05:00|8342.8|8332.8|8340|8330|8345.3|8335.3|8339.6|8329.6|151
1686276600000|2023-06-09 02:10:00|8339.8|8329.8|8343.3|8333.3|8345.9|8335.9|8338.3|8328.3|160
1686276900000|2023-06-09 02:15:00|8343.5|8333.5|8340|8330|8344.3|8334.3|8338.5|8328.5|82
1686277200000|2023-06-09 02:20:00|8340.1|8330.1|8339.1|8329.1|8340.8|8330.8|8338.8|8328.8|59
1686277500000|2023-06-09 02:25:00|8339|8329|8342.3|8332.3|8343.8|8333.8|8339|8329|63
1686277800000|2023-06-09 02:30:00|8342|8332|8344|8334|8346.6|8336.6|8340|8330|127
1686278100000|2023-06-09 02:35:00|8344.3|8334.3|8350.9|8340.9|8352|8342|8343.8|8333.8|136
1686278400000|2023-06-09 02:40:00|8349.8|8339.8|8348.8|8338.8|8355.8|8345.8|8347.6|8337.6|159
1686278700000|2023-06-09 02:45:00|8348.5|8338.5|8345|8335|8349|8339|8342.1|8332.1|171
1686279000000|2023-06-09 02:50:00|8345.3|8335.3|8346.3|8336.3|8346.8|8336.8|8341.6|8331.6|107
1686279300000|2023-06-09 02:55:00|8346.5|8336.5|8345.3|8335.3|8346.8|8336.8|8343.5|8333.5|133
1686279600000|2023-06-09 03:00:00|8344.9|8334.9|8357.8|8347.8|8357.8|8347.8|8343|8333|160
1686279900000|2023-06-09 03:05:00|8357.5|8347.5|8350.8|8340.8|8357.9|8347.9|8349.5|8339.5|153
1686280200000|2023-06-09 03:10:00|8351|8341|8350|8340|8353.5|8343.5|8345.9|8335.9|132
1686280500000|2023-06-09 03:15:00|8350.3|8340.3|8353.8|8343.8|8355.5|8345.5|8348|8338|150
1686280800000|2023-06-09 03:20:00|8354|8344|8356.8|8346.8|8358.3|8348.3|8352.4|8342.4|110
1686281100000|2023-06-09 03:25:00|8357.1|8347.1|8353.5|8343.5|8357.3|8347.3|8352.8|8342.8|92
1686281400000|2023-06-09 03:30:00|8353.9|8343.9|8350.1|8340.1|8354.9|8344.9|8348.9|8338.9|47
1686281700000|2023-06-09 03:35:00|8350.3|8340.3|8351.6|8341.6|8353.9|8343.9|8350.3|8340.3|27
1686282000000|2023-06-09 03:40:00|8351.9|8341.9|8352.1|8342.1|8354.5|8344.5|8351.9|8341.9|38
1686282300000|2023-06-09 03:45:00|8351.9|8341.9|8351|8341|8353.6|8343.6|8349.8|8339.8|58
1686282600000|2023-06-09 03:50:00|8351.4|8341.4|8340.3|8330.3|8351.4|8341.4|8339.8|8329.8|77
1686282900000|2023-06-09 03:55:00|8340.5|8330.5|8340.1|8330.1|8341.5|8331.5|8339.5|8329.5|30
1686283200000|2023-06-09 04:00:00|8340|8330|8338.8|8328.8|8340.3|8330.3|8338.1|8328.1|48
1686283500000|2023-06-09 04:05:00|8339|8329|8337.8|8327.8|8339.5|8329.5|8337.6|8327.6|26
1686283800000|2023-06-09 04:10:00|8337.5|8327.5|8338.6|8328.6|8340|8330|8336.5|8326.5|35
1686284100000|2023-06-09 04:15:00|8338.5|8328.5|8337.3|8327.3|8338.5|8328.5|8336.6|8326.6|32
1686284400000|2023-06-09 04:20:00|8337|8327|8335.8|8325.8|8337|8327|8335.8|8325.8|26
1686284700000|2023-06-09 04:25:00|8335.5|8325.5|8336|8326|8337.8|8327.8|8334.5|8324.5|30
1686285000000|2023-06-09 04:30:00|8336.3|8326.3|8336.5|8326.5|8336.5|8326.5|8334.1|8324.1|22
1686285300000|2023-06-09 04:35:00|8336.3|8326.3|8336.3|8326.3|8337.4|8327.4|8335.1|8325.1|32
1686285600000|2023-06-09 04:40:00|8336|8326|8333.5|8323.5|8336|8326|8333.3|8323.3|19
1686285900000|2023-06-09 04:45:00|8333.3|8323.3|8331|8321|8333.4|8323.4|8331|8321|42
1686286200000|2023-06-09 04:50:00|8330.8|8320.8|8329.8|8319.8|8331.9|8321.9|8328.3|8318.3|46
1686286500000|2023-06-09 04:55:00|8330.1|8320.1|8332.9|8322.9|8334.1|8324.1|8330.1|8320.1|57
1686286800000|2023-06-09 05:00:00|8332.6|8322.6|8330.5|8320.5|8333.4|8323.4|8329.6|8319.6|66
1686287100000|2023-06-09 05:05:00|8330.6|8320.6|8331.8|8321.8|8333|8323|8328.1|8318.1|59
1686287400000|2023-06-09 05:10:00|8331.6|8321.6|8331.9|8321.9|8333|8323|8330.4|8320.4|54
1686287700000|2023-06-09 05:15:00|8332.1|8322.1|8334.1|8324.1|8336.5|8326.5|8332|8322|61
1686288000000|2023-06-09 05:20:00|8334.4|8324.4|8334.8|8324.8|8335.6|8325.6|8333.8|8323.8|50
1686288300000|2023-06-09 05:25:00|8334.5|8324.5|8334|8324|8335.3|8325.3|8333|8323|62
1686288600000|2023-06-09 05:30:00|8334.1|8324.1|8334.3|8324.3|8336.5|8326.5|8326.6|8316.6|338
1686288900000|2023-06-09 05:35:00|8334|8324|8340.1|8330.1|8345.4|8335.4|8331.6|8321.6|267
1686289200000|2023-06-09 05:40:00|8340.4|8330.4|8350.3|8340.3|8351|8341|8339.6|8329.6|295
1686289500000|2023-06-09 05:45:00|8350.5|8340.5|8355.1|8345.1|8357.5|8347.5|8345.6|8335.6|317
1686289800000|2023-06-09 05:50:00|8355.4|8345.4|8358.3|8348.3|8360.8|8350.8|8353.8|8343.8|223
1686290100000|2023-06-09 05:55:00|8358|8348|8355.3|8345.3|8360.1|8350.1|8350.6|8340.6|205
1686290400000|2023-06-09 06:00:00|8355.5|8345.5|8350.3|8340.3|8356.8|8346.8|8346.8|8336.8|227
1686290700000|2023-06-09 06:05:00|8350.5|8340.5|8349|8339|8351.3|8341.3|8345.8|8335.8|175
1686291000000|2023-06-09 06:10:00|8348.8|8338.8|8353.9|8343.9|8353.9|8343.9|8347.8|8337.8|210
1686291300000|2023-06-09 06:15:00|8354.1|8344.1|8367|8357|8367.3|8357.3|8354.1|8344.1|219
1686291600000|2023-06-09 06:20:00|8367.6|8357.6|8364.8|8354.8|8367.6|8357.6|8360.8|8350.8|238
1686291900000|2023-06-09 06:25:00|8365.3|8355.3|8366.5|8356.5|8366.8|8356.8|8358.3|8348.3|248
1686292200000|2023-06-09 06:30:00|8366.8|8356.8|8370.8|8360.8|8372|8362|8363.8|8353.8|226
1686292500000|2023-06-09 06:35:00|8370.5|8360.5|8364.9|8354.9|8371.9|8361.9|8364.3|8354.3|218
1686292800000|2023-06-09 06:40:00|8365.1|8355.1|8367.8|8357.8|8370.3|8360.3|8363.3|8353.3|196
1686293100000|2023-06-09 06:45:00|8368|8358|8361.8|8351.8|8368.8|8358.8|8359.8|8349.8|204
1686293400000|2023-06-09 06:50:00|8361.5|8351.5|8368.9|8358.9|8368.9|8358.9|8357|8347|281
1686293700000|2023-06-09 06:55:00|8368.6|8358.6|8370.6|8360.6|8373.9|8363.9|8362.9|8352.9|250
1686294000000|2023-06-09 07:00:00|8370.4|8360.4|8378.9|8368.9|8387.6|8377.6|8369.6|8359.6|263
1686294300000|2023-06-09 07:05:00|8379.1|8369.1|8407.3|8397.3|8416.9|8398.9|8379.1|8369.1|245
1686294600000|2023-06-09 07:10:00|8407.9|8397.9|8422.4|8412.4|8430|8420|8405.4|8395.4|295
1686294900000|2023-06-09 07:15:00|8421.6|8411.6|8421.1|8411.1|8427.8|8417.8|8416.6|8406.6|219
1686295200000|2023-06-09 07:20:00|8420.9|8410.9|8426.9|8416.9|8428.1|8418.1|8420.4|8410.4|195
1686295500000|2023-06-09 07:25:00|8427.4|8417.4|8423.9|8413.9|8429.9|8419.9|8423.6|8413.6|154
1686295800000|2023-06-09 07:30:00|8423.6|8413.6|8414.1|8404.1|8425.6|8415.6|8412.4|8402.4|222
1686296100000|2023-06-09 07:35:00|8413.6|8403.6|8404.9|8394.9|8416.4|8406.4|8403.4|8393.4|219
1686296400000|2023-06-09 07:40:00|8404.4|8394.4|8402.9|8392.9|8404.9|8394.9|8396.1|8386.1|208
1686296700000|2023-06-09 07:45:00|8402.6|8392.6|8411.1|8401.1|8413.1|8403.1|8400.6|8390.6|188
1686297000000|2023-06-09 07:50:00|8410.9|8400.9|8417.1|8407.1|8419.4|8409.4|8408.9|8398.9|185
1686297300000|2023-06-09 07:55:00|8417.4|8407.4|8425.1|8415.1|8426.9|8416.9|8414.6|8404.6|177
1686297600000|2023-06-09 08:00:00|8424.9|8414.9|8415.1|8405.1|8427.4|8417.4|8411.4|8401.4|237
1686297900000|2023-06-09 08:05:00|8415.4|8405.4|8409.1|8399.1|8415.9|8405.9|8404.1|8394.1|181
1686298200000|2023-06-09 08:10:00|8408.9|8398.9|8425.9|8415.9|8426.4|8416.4|8407.9|8397.9|184
1686298500000|2023-06-09 08:15:00|8426.1|8416.1|8425.9|8415.9|8428.9|8418.9|8423.6|8413.6|146
1686298800000|2023-06-09 08:20:00|8426.1|8416.1|8423.4|8413.4|8427.9|8417.9|8422.9|8412.9|93
1686299100000|2023-06-09 08:25:00|8423.6|8413.6|8417.1|8407.1|8425.9|8415.9|8414.6|8404.6|121
1686299400000|2023-06-09 08:30:00|8417.4|8407.4|8414.9|8404.9|8417.9|8407.9|8410.1|8400.1|120
1686299700000|2023-06-09 08:35:00|8414.6|8404.6|8402.1|8392.1|8414.6|8404.6|8401.4|8391.4|153
1686300000000|2023-06-09 08:40:00|8401.9|8391.9|8397.6|8387.6|8401.9|8391.9|8396.6|8386.6|130
1686300300000|2023-06-09 08:45:00|8397.9|8387.9|8401.6|8391.6|8401.9|8391.9|8397.1|8387.1|91
1686300600000|2023-06-09 08:50:00|8401.9|8391.9|8404.4|8394.4|8404.4|8394.4|8397.9|8387.9|152
1686300900000|2023-06-09 08:55:00|8405.4|8395.4|8398.6|8388.6|8406.1|8396.1|8397.4|8387.4|134
1686301200000|2023-06-09 09:00:00|8398.9|8388.9|8399.6|8389.6|8403.9|8393.9|8398.1|8388.1|137
1686301500000|2023-06-09 09:05:00|8399.9|8389.9|8393.9|8383.9|8400.9|8390.9|8393.6|8383.6|88
1686301800000|2023-06-09 09:10:00|8394.1|8384.1|8389.6|8379.6|8395.9|8385.9|8386.6|8376.6|107
1686302100000|2023-06-09 09:15:00|8389.4|8379.4|8397.6|8387.6|8399.1|8389.1|8388.4|8378.4|124
1686302400000|2023-06-09 09:20:00|8397.9|8387.9|8397.6|8387.6|8400.9|8390.9|8394.6|8384.6|99
1686302700000|2023-06-09 09:25:00|8397.9|8387.9|8403.4|8393.4|8403.4|8393.4|8395.9|8385.9|118
1686303000000|2023-06-09 09:30:00|8403.1|8393.1|8403.1|8393.1|8405.4|8395.4|8399.6|8389.6|92
1686303300000|2023-06-09 09:35:00|8402.9|8392.9|8398.6|8388.6|8402.9|8392.9|8394.4|8384.4|117
1686303600000|2023-06-09 09:40:00|8398.4|8388.4|8400.6|8390.6|8401.9|8391.9|8394.9|8384.9|87
1686303900000|2023-06-09 09:45:00|8399.6|8389.6|8384.6|8374.6|8402.1|8392.1|8383.6|8373.6|127
1686304200000|2023-06-09 09:50:00|8384.4|8374.4|8391.9|8381.9|8391.9|8381.9|8382.6|8372.6|105
1686304500000|2023-06-09 09:55:00|8391.6|8381.6|8383.6|8373.6|8393.6|8383.6|8383.4|8373.4|145
1686304800000|2023-06-09 10:00:00|8383.9|8373.9|8377.9|8367.9|8384.9|8374.9|8373.9|8363.9|115
1686305100000|2023-06-09 10:05:00|8377.6|8367.6|8381.6|8371.6|8384.1|8374.1|8377.6|8367.6|100
1686305400000|2023-06-09 10:10:00|8381.9|8371.9|8378.6|8368.6|8381.9|8371.9|8375.6|8365.6|121
1686305700000|2023-06-09 10:15:00|8378.4|8368.4|8382.4|8372.4|8384.6|8374.6|8376.1|8366.1|132
1686306000000|2023-06-09 10:20:00|8382.6|8372.6|8386.4|8376.4|8389.6|8379.6|8381.4|8371.4|154
1686306300000|2023-06-09 10:25:00|8386.1|8376.1|8381.4|8371.4|8390.6|8380.6|8380.4|8370.4|118
1686306600000|2023-06-09 10:30:00|8381.9|8371.9|8383.4|8373.4|8389.6|8379.6|8380.9|8370.9|107
1686306900000|2023-06-09 10:35:00|8383.1|8373.1|8382.1|8372.1|8387.9|8377.9|8382.1|8372.1|98
1686307200000|2023-06-09 10:40:00|8381.9|8371.9|8383.1|8373.1|8384.6|8374.6|8380.6|8370.6|59
1686307500000|2023-06-09 10:45:00|8382.9|8372.9|8382.1|8372.1|8387.1|8377.1|8380.1|8370.1|81
1686307800000|2023-06-09 10:50:00|8382.4|8372.4|8382.4|8372.4|8383.6|8373.6|8380.6|8370.6|61
1686308100000|2023-06-09 10:55:00|8382.1|8372.1|8376.4|8366.4|8382.4|8372.4|8372.4|8362.4|99
1686308400000|2023-06-09 11:00:00|8376.6|8366.6|8377.9|8367.9|8379.9|8369.9|8375.6|8365.6|103
1686308700000|2023-06-09 11:05:00|8377.4|8367.4|8384.4|8374.4|8384.4|8374.4|8375.6|8365.6|77
1686309000000|2023-06-09 11:10:00|8384.6|8374.6|8394.4|8384.4|8394.6|8384.6|8383.9|8373.9|105
1686309300000|2023-06-09 11:15:00|8394.1|8384.1|8386.4|8376.4|8395.6|8385.6|8384.6|8374.6|141
1686309600000|2023-06-09 11:20:00|8386.1|8376.1|8382.4|8372.4|8388.4|8378.4|8380.4|8370.4|121
1686309900000|2023-06-09 11:25:00|8382.1|8372.1|8383.1|8373.1|8387.6|8377.6|8378.4|8368.4|133
1686310200000|2023-06-09 11:30:00|8383.9|8373.9|8396.4|8386.4|8399.9|8389.9|8383.9|8373.9|239
1686310500000|2023-06-09 11:35:00|8396.9|8386.9|8405.6|8395.6|8406.4|8396.4|8396.6|8386.6|182
1686310800000|2023-06-09 11:40:00|8405.4|8395.4|8411.1|8401.1|8413.6|8403.6|8404.4|8394.4|167
1686311100000|2023-06-09 11:45:00|8411.6|8401.6|8410.1|8400.1|8415.1|8405.1|8407.4|8397.4|164
1686311400000|2023-06-09 11:50:00|8410.4|8400.4|8422.6|8412.6|8426.4|8416.4|8410.4|8400.4|181
1686311700000|2023-06-09 11:55:00|8422.9|8412.9|8423.9|8413.9|8425.9|8415.9|8422.6|8412.6|149
1686312000000|2023-06-09 12:00:00|8423.6|8413.6|8436.6|8426.6|8438.6|8428.6|8422.6|8412.6|284
1686312300000|2023-06-09 12:05:00|8433.9|8423.9|8445.6|8435.6|8445.6|8435.6|8429.1|8419.1|256
1686312600000|2023-06-09 12:10:00|8445.4|8435.4|8450.4|8440.4|8455.1|8445.1|8445.4|8435.4|366
1686312900000|2023-06-09 12:15:00|8450.6|8440.6|8450.6|8440.6|8454.6|8444.6|8448.4|8438.4|272
1686313200000|2023-06-09 12:20:00|8450.9|8440.9|8443.9|8433.9|8451.9|8441.9|8439.4|8429.4|374
1686313500000|2023-06-09 12:25:00|8444.1|8434.1|8433.9|8423.9|8444.4|8434.4|8430.1|8420.1|318
1686313800000|2023-06-09 12:30:00|8434.4|8424.4|8433.6|8423.6|8443.4|8433.4|8431.6|8421.6|489
1686314100000|2023-06-09 12:35:00|8433.1|8423.1|8425.6|8415.6|8435.6|8425.6|8422.6|8412.6|360
1686314400000|2023-06-09 12:40:00|8425.9|8415.9|8423.6|8413.6|8427.6|8417.6|8420.6|8410.6|253
1686314700000|2023-06-09 12:45:00|8423.4|8413.4|8418.9|8408.9|8424.9|8414.9|8416.9|8406.9|262
1686315000000|2023-06-09 12:50:00|8418.6|8408.6|8418.9|8408.9|8422.6|8412.6|8415.9|8405.9|190
1686315300000|2023-06-09 12:55:00|8418.6|8408.6|8412.4|8402.4|8423.4|8413.4|8411.9|8401.9|291
1686315600000|2023-06-09 13:00:00|8412.1|8402.1|8393.1|8383.1|8412.1|8402.1|8391.1|8381.1|606
1686315900000|2023-06-09 13:05:00|8393.4|8383.4|8395.4|8385.4|8400.1|8390.1|8388.6|8378.6|451
1686316200000|2023-06-09 13:10:00|8395.6|8385.6|8397.6|8387.6|8401.4|8391.4|8390.1|8380.1|368
1686316500000|2023-06-09 13:15:00|8397.4|8387.4|8389.4|8379.4|8398.6|8388.6|8388.1|8378.1|334
1686316800000|2023-06-09 13:20:00|8389.1|8379.1|8390.1|8380.1|8391.1|8381.1|8382.4|8372.4|299
1686317100000|2023-06-09 13:25:00|8389.9|8379.9|8380.9|8370.9|8390.4|8380.4|8378.4|8368.4|321
1686317400000|2023-06-09 13:30:00|8380.4|8370.4|8384.4|8374.4|8384.6|8374.6|8373.6|8363.6|517
1686317700000|2023-06-09 13:35:00|8384.6|8374.6|8388.6|8378.6|8390.1|8380.1|8378.6|8368.6|434
1686318000000|2023-06-09 13:40:00|8388.9|8378.9|8375.9|8365.9|8388.9|8378.9|8372.6|8362.6|322
1686318300000|2023-06-09 13:45:00|8375.6|8365.6|8371.6|8361.6|8380.1|8370.1|8364.6|8354.6|347
1686318600000|2023-06-09 13:50:00|8371.9|8361.9|8387.1|8377.1|8389.9|8379.9|8369.4|8359.4|368
1686318900000|2023-06-09 13:55:00|8387.4|8377.4|8394.1|8384.1|8401.9|8391.9|8385.1|8375.1|354
1686319200000|2023-06-09 14:00:00|8395.9|8385.9|8408.1|8398.1|8408.1|8398.1|8392.9|8382.9|322
1686319500000|2023-06-09 14:05:00|8408.4|8398.4|8415.4|8405.4|8418.6|8408.6|8406.6|8396.6|424
1686319800000|2023-06-09 14:10:00|8415.9|8405.9|8425.1|8415.1|8431.1|8421.1|8415.9|8405.9|447
1686320100000|2023-06-09 14:15:00|8424.6|8414.6|8425.4|8415.4|8426.1|8416.1|8415.4|8405.4|332
1686320400000|2023-06-09 14:20:00|8425.6|8415.6|8421.6|8411.6|8427.9|8417.9|8419.6|8409.6|310
1686320700000|2023-06-09 14:25:00|8421.9|8411.9|8440.9|8430.9|8441.6|8431.6|8421.9|8411.9|421
1686321000000|2023-06-09 14:30:00|8441.4|8431.4|8433.4|8423.4|8444.1|8434.1|8429.6|8419.6|454
1686321300000|2023-06-09 14:35:00|8433.6|8423.6|8442.1|8432.1|8442.1|8432.1|8425.1|8415.1|372
1686321600000|2023-06-09 14:40:00|8442.4|8432.4|8438.4|8428.4|8443.1|8433.1|8433.6|8423.6|343
1686321900000|2023-06-09 14:45:00|8438.6|8428.6|8415.9|8405.9|8439.9|8429.9|8414.9|8404.9|361
1686322200000|2023-06-09 14:50:00|8415.6|8405.6|8412.1|8402.1|8418.6|8408.6|8407.1|8397.1|347
1686322500000|2023-06-09 14:55:00|8412.4|8402.4|8404.1|8394.1|8415.1|8405.1|8402.9|8392.9|296
1686322800000|2023-06-09 15:00:00|8404.6|8394.6|8407.4|8397.4|8413.1|8403.1|8401.6|8391.6|268
1686323100000|2023-06-09 15:05:00|8407.1|8397.1|8414.4|8404.4|8419.4|8409.4|8405.4|8395.4|273
1686323400000|2023-06-09 15:10:00|8413.9|8403.9|8407.1|8397.1|8415.4|8405.4|8403.1|8393.1|315
1686323700000|2023-06-09 15:15:00|8406.9|8396.9|8404.9|8394.9|8411.1|8401.1|8400.9|8390.9|277
1686324000000|2023-06-09 15:20:00|8404.6|8394.6|8399.4|8389.4|8406.6|8396.6|8391.6|8381.6|237
1686324300000|2023-06-09 15:25:00|8399.6|8389.6|8393.1|8383.1|8401.4|8391.4|8391.9|8381.9|259
1686324600000|2023-06-09 15:30:00|8393.4|8383.4|8388.1|8378.1|8394.6|8384.6|8382.6|8372.6|277
1686324900000|2023-06-09 15:35:00|8388.4|8378.4|8386.6|8376.6|8394.1|8384.1|8386.4|8376.4|218
1686325200000|2023-06-09 15:40:00|8386.9|8376.9|8380.1|8370.1|8389.1|8379.1|8379.6|8369.6|245
1686325500000|2023-06-09 15:45:00|8379.6|8369.6|8372.4|8362.4|8382.4|8372.4|8369.9|8359.9|312
1686325800000|2023-06-09 15:50:00|8371.9|8361.9|8370.4|8360.4|8378.6|8368.6|8368.4|8358.4|297
1686326100000|2023-06-09 15:55:00|8369.6|8359.6|8368.9|8358.9|8373.1|8363.1|8364.4|8354.4|303
1686326400000|2023-06-09 16:00:00|8367.9|8357.9|8365.4|8355.4|8367.9|8357.9|8363.4|8353.4|191
1686326700000|2023-06-09 16:05:00|8365.1|8355.1|8355.1|8345.1|8367.4|8357.4|8352.1|8342.1|234
1686327000000|2023-06-09 16:10:00|8354.6|8344.6|8362.6|8352.6|8362.9|8352.9|8353.6|8343.6|214
1686327300000|2023-06-09 16:15:00|8362.4|8352.4|8368.9|8358.9|8369.1|8359.1|8360.4|8350.4|171
1686327600000|2023-06-09 16:20:00|8369.1|8359.1|8367.1|8357.1|8372.4|8362.4|8365.6|8355.6|112
1686327900000|2023-06-09 16:25:00|8366.9|8356.9|8366.4|8356.4|8367.4|8357.4|8361.9|8351.9|172
1686328200000|2023-06-09 16:30:00|8366.1|8356.1|8365.1|8355.1|8368.4|8358.4|8365.1|8355.1|119
1686328500000|2023-06-09 16:35:00|8365.4|8355.4|8360.6|8350.6|8365.4|8355.4|8359.1|8349.1|173
1686328800000|2023-06-09 16:40:00|8360.4|8350.4|8362.4|8352.4|8362.4|8352.4|8355.6|8345.6|213
1686329100000|2023-06-09 16:45:00|8361.9|8351.9|8365.6|8355.6|8368.4|8358.4|8359.1|8349.1|199
1686329400000|2023-06-09 16:50:00|8365.9|8355.9|8365.1|8355.1|8369.4|8359.4|8361.4|8351.4|175
1686329700000|2023-06-09 16:55:00|8364.6|8354.6|8368.5|8358.5|8375|8365|8361.8|8351.8|290
1686330000000|2023-06-09 17:00:00|8368.3|8358.3|8358.3|8348.3|8368.3|8358.3|8355.4|8345.4|213
1686330300000|2023-06-09 17:05:00|8357.6|8347.6|8356.6|8346.6|8361.4|8351.4|8355.9|8345.9|142
1686330600000|2023-06-09 17:10:00|8356.3|8346.3|8357.6|8347.6|8359.3|8349.3|8355.4|8345.4|104
1686330900000|2023-06-09 17:15:00|8357.8|8347.8|8353.8|8343.8|8359.4|8349.4|8353.8|8343.8|109
1686331200000|2023-06-09 17:20:00|8353.3|8343.3|8357.4|8347.4|8358|8348|8352.6|8342.6|87
1686331500000|2023-06-09 17:25:00|8357.6|8347.6|8354.3|8344.3|8358|8348|8353|8343|101
1686331800000|2023-06-09 17:30:00|8353.8|8343.8|8354.3|8344.3|8356.6|8346.6|8353.3|8343.3|71
1686332100000|2023-06-09 17:35:00|8354.5|8344.5|8351.6|8341.6|8355.4|8345.4|8351.1|8341.1|78
1686332400000|2023-06-09 17:40:00|8351.5|8341.5|8345.5|8335.5|8351.5|8341.5|8345.5|8335.5|82
1686332700000|2023-06-09 17:45:00|8345.6|8335.6|8342.4|8332.4|8346.1|8336.1|8341.8|8331.8|63
1686333000000|2023-06-09 17:50:00|8342.6|8332.6|8339.9|8329.9|8342.6|8332.6|8339.1|8329.1|90
1686333300000|2023-06-09 17:55:00|8339.6|8329.6|8349.1|8329.1|8349.8|8329.8|8339.1|8322.8|34
1686528000000|2023-06-12 00:00:00|8316.5|8306.5|8317.6|8307.6|8317.6|8307.6|8311.4|8301.4|65
1686528300000|2023-06-12 00:05:00|8317.8|8307.8|8323.6|8313.6|8324.4|8314.4|8317.4|8307.4|73
1686528600000|2023-06-12 00:10:00|8323.5|8313.5|8324.6|8314.6|8325.1|8315.1|8322.3|8312.3|68
1686528900000|2023-06-12 00:15:00|8324.9|8314.9|8328.5|8318.5|8329.5|8319.5|8324.9|8314.9|69
1686529200000|2023-06-12 00:20:00|8328.8|8318.8|8329.3|8319.3|8330.5|8320.5|8327.8|8317.8|67
1686529500000|2023-06-12 00:25:00|8329.5|8319.5|8331.4|8321.4|8332.4|8322.4|8329.5|8319.5|37
1686529800000|2023-06-12 00:30:00|8331.6|8321.6|8337.5|8327.5|8337.5|8327.5|8329.5|8319.5|48
1686530100000|2023-06-12 00:35:00|8337.8|8327.8|8339|8329|8339.8|8329.8|8337.5|8327.5|41
1686530400000|2023-06-12 00:40:00|8339.3|8329.3|8344|8334|8347.3|8337.3|8339.3|8329.3|46
1686530700000|2023-06-12 00:45:00|8343.5|8333.5|8342.3|8332.3|8343.5|8333.5|8340.4|8330.4|65
1686531000000|2023-06-12 00:50:00|8342|8332|8342|8332|8342.8|8332.8|8338.3|8328.3|82
1686531300000|2023-06-12 00:55:00|8342.6|8332.6|8342.5|8332.5|8344|8334|8339.6|8329.6|94
1686531600000|2023-06-12 01:00:00|8342.3|8332.3|8327.3|8317.3|8346.8|8336.8|8324.6|8314.6|464
1686531900000|2023-06-12 01:05:00|8327|8317|8327.4|8317.4|8331.3|8321.3|8320.8|8310.8|264
1686532200000|2023-06-12 01:10:00|8327.1|8317.1|8334.6|8324.6|8338|8328|8326.4|8316.4|315
1686532500000|2023-06-12 01:15:00|8334.9|8324.9|8335.5|8325.5|8336.3|8326.3|8329.5|8319.5|237
1686532800000|2023-06-12 01:20:00|8335.3|8325.3|8327.5|8317.5|8335.3|8325.3|8324.3|8314.3|258
1686533100000|2023-06-12 01:25:00|8327.8|8317.8|8321|8311|8328.3|8318.3|8321|8311|198
1686533400000|2023-06-12 01:30:00|8321.5|8311.5|8321.5|8311.5|8326|8316|8318.9|8308.9|278
1686533700000|2023-06-12 01:35:00|8321.6|8311.6|8314.8|8304.8|8328.9|8318.9|8313|8303|243
1686534000000|2023-06-12 01:40:00|8314|8304|8318|8308|8320.3|8310.3|8313.5|8303.5|201
1686534300000|2023-06-12 01:45:00|8318.3|8308.3|8318|8308|8323.3|8313.3|8316.8|8306.8|184
1686534600000|2023-06-12 01:50:00|8317.8|8307.8|8314.3|8304.3|8319.1|8309.1|8309.4|8299.4|225
1686534900000|2023-06-12 01:55:00|8314|8304|8310.8|8300.8|8314|8304|8309.1|8299.1|226
1686535200000|2023-06-12 02:00:00|8310.5|8300.5|8318.5|8308.5|8323.9|8313.9|8310.5|8300.5|231
1686535500000|2023-06-12 02:05:00|8318.8|8308.8|8309.8|8299.8|8318.8|8308.8|8308.9|8298.9|154
1686535800000|2023-06-12 02:10:00|8309.5|8299.5|8311.5|8301.5|8312.8|8302.8|8308.1|8298.1|130
1686536100000|2023-06-12 02:15:00|8311.3|8301.3|8311.9|8301.9|8314.6|8304.6|8311.1|8301.1|59
1686536400000|2023-06-12 02:20:00|8312.3|8302.3|8315.9|8305.9|8315.9|8305.9|8311.1|8301.1|53
1686536700000|2023-06-12 02:25:00|8315.5|8305.5|8312.3|8302.3|8315.5|8305.5|8311|8301|54
1686537000000|2023-06-12 02:30:00|8312.5|8302.5|8308.9|8298.9|8313.8|8303.8|8308.6|8298.6|161
1686537300000|2023-06-12 02:35:00|8309.1|8299.1|8305.4|8295.4|8309.8|8299.8|8303.6|8293.6|164
1686537600000|2023-06-12 02:40:00|8305.1|8295.1|8307.3|8297.3|8307.3|8297.3|8301.4|8291.4|126
1686537900000|2023-06-12 02:45:00|8307|8297|8310.9|8300.9|8312.3|8302.3|8305.9|8295.9|119
1686538200000|2023-06-12 02:50:00|8311|8301|8313|8303|8313.3|8303.3|8308.8|8298.8|118
1686538500000|2023-06-12 02:55:00|8312.8|8302.8|8309.3|8299.3|8312.8|8302.8|8308|8298|98
1686538800000|2023-06-12 03:00:00|8309|8299|8305.9|8295.9|8309.3|8299.3|8305.1|8295.1|107
1686539100000|2023-06-12 03:05:00|8305.6|8295.6|8304.4|8294.4|8305.8|8295.8|8302.3|8292.3|86
1686539400000|2023-06-12 03:10:00|8304.6|8294.6|8306|8296|8307.8|8297.8|8304|8294|77
1686539700000|2023-06-12 03:15:00|8305.8|8295.8|8305.3|8295.3|8307|8297|8301.3|8291.3|105
1686540000000|2023-06-12 03:20:00|8305|8295|8305.8|8295.8|8307.4|8297.4|8302.1|8292.1|108
1686540300000|2023-06-12 03:25:00|8305.3|8295.3|8304|8294|8305.5|8295.5|8301.9|8291.9|115
1686540600000|2023-06-12 03:30:00|8303.8|8293.8|8307.4|8297.4|8307.4|8297.4|8303.4|8293.4|35
1686540900000|2023-06-12 03:35:00|8307.1|8297.1|8307.5|8297.5|8309.5|8299.5|8306.8|8296.8|42
1686541200000|2023-06-12 03:40:00|8307.3|8297.3|8308.8|8298.8|8308.8|8298.8|8305.8|8295.8|22
1686541500000|2023-06-12 03:45:00|8308.6|8298.6|8309|8299|8309.3|8299.3|8307.9|8297.9|32
1686541800000|2023-06-12 03:50:00|8309.3|8299.3|8311.6|8301.6|8312.4|8302.4|8309.3|8299.3|40
1686542100000|2023-06-12 03:55:00|8311.5|8301.5|8308.5|8298.5|8312.1|8302.1|8308.1|8298.1|38
1686542400000|2023-06-12 04:00:00|8308.3|8298.3|8304.8|8294.8|8308.3|8298.3|8302.6|8292.6|31
1686542700000|2023-06-12 04:05:00|8305|8295|8307.9|8297.9|8307.9|8297.9|8304.1|8294.1|27
1686543000000|2023-06-12 04:10:00|8308.1|8298.1|8310|8300|8310.3|8300.3|8307.5|8297.5|23
1686543300000|2023-06-12 04:15:00|8309.8|8299.8|8306.6|8296.6|8309.8|8299.8|8306.1|8296.1|42
1686543600000|2023-06-12 04:20:00|8306.8|8296.8|8306.6|8296.6|8307.3|8297.3|8305.8|8295.8|24
1686543900000|2023-06-12 04:25:00|8305.8|8295.8|8298.8|8288.8|8306.3|8296.3|8297.4|8287.4|50
1686544200000|2023-06-12 04:30:00|8298.5|8288.5|8294|8284|8299.3|8289.3|8293.4|8283.4|40
1686544500000|2023-06-12 04:35:00|8293.8|8283.8|8292.6|8282.6|8293.8|8283.8|8292.1|8282.1|37
1686544800000|2023-06-12 04:40:00|8292.5|8282.5|8292.8|8282.8|8293.5|8283.5|8292.1|8282.1|29
1686545100000|2023-06-12 04:45:00|8292.5|8282.5|8293|8283|8294|8284|8290.8|8280.8|46
1686545400000|2023-06-12 04:50:00|8293.3|8283.3|8293.3|8283.3|8293.3|8283.3|8292|8282|24
1686545700000|2023-06-12 04:55:00|8293|8283|8292.9|8282.9|8293.8|8283.8|8291.3|8281.3|25
1686546000000|2023-06-12 05:00:00|8292.5|8282.5|8297.9|8287.9|8297.9|8287.9|8290.8|8280.8|55
1686546300000|2023-06-12 05:05:00|8298.1|8288.1|8318|8308|8319.4|8309.4|8298.1|8288.1|160
1686546600000|2023-06-12 05:10:00|8318.4|8308.4|8312.4|8302.4|8322.6|8312.6|8312.4|8302.4|150
1686546900000|2023-06-12 05:15:00|8312.5|8302.5|8316.5|8306.5|8317.6|8307.6|8311.3|8301.3|109
1686547200000|2023-06-12 05:20:00|8316.6|8306.6|8328|8318|8328.4|8318.4|8314.9|8304.9|113
1686547500000|2023-06-12 05:25:00|8328.1|8318.1|8320.8|8310.8|8328.4|8318.4|8320.6|8310.6|110
1686547800000|2023-06-12 05:30:00|8320.6|8310.6|8315.3|8305.3|8327.3|8317.3|8315|8305|309
1686548100000|2023-06-12 05:35:00|8315|8305|8322.5|8312.5|8323.9|8313.9|8313.8|8303.8|263
1686548400000|2023-06-12 05:40:00|8322.9|8312.9|8323.1|8313.1|8328|8318|8319.8|8309.8|244
1686548700000|2023-06-12 05:45:00|8323.4|8313.4|8317.3|8307.3|8324.6|8314.6|8315.1|8305.1|170
1686549000000|2023-06-12 05:50:00|8317.5|8307.5|8311.8|8301.8|8318|8308|8310.8|8300.8|176
1686549300000|2023-06-12 05:55:00|8312|8302|8312|8302|8313.8|8303.8|8308.8|8298.8|170
1686549600000|2023-06-12 06:00:00|8312.3|8302.3|8314.8|8304.8|8316.1|8306.1|8309.8|8299.8|125
1686549900000|2023-06-12 06:05:00|8315|8305|8313.8|8303.8|8316.5|8306.5|8309.5|8299.5|183
1686550200000|2023-06-12 06:10:00|8314|8304|8315.8|8305.8|8317|8307|8313.1|8303.1|172
1686550500000|2023-06-12 06:15:00|8315.5|8305.5|8324|8314|8324.1|8314.1|8314.8|8304.8|148
1686550800000|2023-06-12 06:20:00|8323.9|8313.9|8328.4|8318.4|8331.4|8321.4|8323.5|8313.5|255
1686551100000|2023-06-12 06:25:00|8328.6|8318.6|8323.3|8313.3|8328.9|8318.9|8322.8|8312.8|180
1686551400000|2023-06-12 06:30:00|8323.5|8313.5|8317.6|8307.6|8324.4|8314.4|8313.5|8303.5|237
1686551700000|2023-06-12 06:35:00|8318|8308|8321|8311|8326.8|8316.8|8317.5|8307.5|174
1686552000000|2023-06-12 06:40:00|8321.3|8311.3|8325|8315|8326.3|8316.3|8321|8311|177
1686552300000|2023-06-12 06:45:00|8325.3|8315.3|8321.1|8311.1|8327|8317|8319.5|8309.5|191
1686552600000|2023-06-12 06:50:00|8320.8|8310.8|8322.5|8312.5|8323.3|8313.3|8318.6|8308.6|214
1686552900000|2023-06-12 06:55:00|8322.1|8312.1|8320.4|8310.4|8326.1|8316.1|8316.4|8306.4|207
1686553200000|2023-06-12 07:00:00|8319.6|8309.6|8302.6|8292.6|8319.6|8309.6|8297.6|8287.6|264
1686553500000|2023-06-12 07:05:00|8302.9|8292.9|8284.6|8274.6|8303.6|8293.6|8283.9|8273.9|235
1686553800000|2023-06-12 07:10:00|8285.1|8275.1|8282.3|8272.3|8289.8|8279.8|8277.1|8267.1|235
1686554100000|2023-06-12 07:15:00|8282.5|8272.5|8268.9|8258.9|8285.3|8275.3|8266|8256|212
1686554400000|2023-06-12 07:20:00|8268.6|8258.6|8272.9|8262.9|8274.9|8264.9|8267.4|8257.4|195
1686554700000|2023-06-12 07:25:00|8272.6|8262.6|8281.1|8271.1|8281.4|8271.4|8269.9|8259.9|175
1686555000000|2023-06-12 07:30:00|8280.9|8270.9|8280.6|8270.6|8288.9|8278.9|8278.1|8268.1|171
1686555300000|2023-06-12 07:35:00|8280.4|8270.4|8282.1|8272.1|8285.4|8275.4|8279.1|8269.1|142
1686555600000|2023-06-12 07:40:00|8281.9|8271.9|8283.1|8273.1|8287.9|8277.9|8280.1|8270.1|136
1686555900000|2023-06-12 07:45:00|8282.9|8272.9|8290.4|8280.4|8295.9|8285.9|8282.9|8272.9|156
1686556200000|2023-06-12 07:50:00|8290.6|8280.6|8304.1|8294.1|8312.5|8302.5|8288.6|8278.6|250
1686556500000|2023-06-12 07:55:00|8304.5|8294.5|8307.4|8297.4|8309.1|8299.1|8299.1|8289.1|200
1686556800000|2023-06-12 08:00:00|8307.1|8297.1|8340.5|8330.5|8340.9|8330.9|8305.4|8295.4|265
1686557100000|2023-06-12 08:05:00|8339.8|8329.8|8326.6|8316.6|8347.3|8337.3|8322.6|8312.6|289
1686557400000|2023-06-12 08:10:00|8326.4|8316.4|8325.9|8315.9|8328.4|8318.4|8317.4|8307.4|177
1686557700000|2023-06-12 08:15:00|8326.6|8316.6|8327.9|8317.9|8329.4|8319.4|8325.1|8315.1|134
1686558000000|2023-06-12 08:20:00|8327.4|8317.4|8331.4|8321.4|8332.9|8322.9|8325.4|8315.4|130
1686558300000|2023-06-12 08:25:00|8331.1|8321.1|8334.4|8324.4|8334.4|8324.4|8323.6|8313.6|147
1686558600000|2023-06-12 08:30:00|8334.6|8324.6|8341.4|8331.4|8343.4|8333.4|8328.1|8318.1|180
1686558900000|2023-06-12 08:35:00|8341.6|8331.6|8335.9|8325.9|8344.1|8334.1|8333.1|8323.1|145
1686559200000|2023-06-12 08:40:00|8335.6|8325.6|8337.4|8327.4|8341.1|8331.1|8335.4|8325.4|117
1686559500000|2023-06-12 08:45:00|8337.6|8327.6|8333.1|8323.1|8342.1|8332.1|8331.1|8321.1|127
1686559800000|2023-06-12 08:50:00|8332.9|8322.9|8334.4|8324.4|8337.4|8327.4|8331.1|8321.1|124
1686560100000|2023-06-12 08:55:00|8334.1|8324.1|8338.4|8328.4|8340.4|8330.4|8334.1|8324.1|134
1686560400000|2023-06-12 09:00:00|8338.1|8328.1|8339.6|8329.6|8344.4|8334.4|8338.1|8328.1|129
1686560700000|2023-06-12 09:05:00|8339.4|8329.4|8336.4|8326.4|8339.4|8329.4|8331.9|8321.9|143
1686561000000|2023-06-12 09:10:00|8336.1|8326.1|8345.4|8335.4|8346.6|8336.6|8336.1|8326.1|138
1686561300000|2023-06-12 09:15:00|8344.9|8334.9|8346.4|8336.4|8349.6|8339.6|8343.1|8333.1|138
1686561600000|2023-06-12 09:20:00|8345.9|8335.9|8336.1|8326.1|8346.6|8336.6|8335.9|8325.9|129
1686561900000|2023-06-12 09:25:00|8335.9|8325.9|8341.6|8331.6|8342.1|8332.1|8335.6|8325.6|103
1686562200000|2023-06-12 09:30:00|8341.9|8331.9|8342.1|8332.1|8346.9|8336.9|8341.1|8331.1|142
1686562500000|2023-06-12 09:35:00|8342.4|8332.4|8346.6|8336.6|8346.6|8336.6|8341.4|8331.4|102
1686562800000|2023-06-12 09:40:00|8346.4|8336.4|8340.6|8330.6|8347.9|8337.9|8340.6|8330.6|131
1686563100000|2023-06-12 09:45:00|8340.9|8330.9|8333.4|8323.4|8341.6|8331.6|8332.6|8322.6|114
1686563400000|2023-06-12 09:50:00|8333.6|8323.6|8333.6|8323.6|8338.1|8328.1|8331.4|8321.4|107
1686563700000|2023-06-12 09:55:00|8333.9|8323.9|8332.6|8322.6|8337.4|8327.4|8332.6|8322.6|105
1686564000000|2023-06-12 10:00:00|8332.4|8322.4|8337.4|8327.4|8340.1|8330.1|8326.9|8316.9|147
1686564300000|2023-06-12 10:05:00|8337.1|8327.1|8334.9|8324.9|8337.1|8327.1|8333.6|8323.6|87
1686564600000|2023-06-12 10:10:00|8335.1|8325.1|8337.6|8327.6|8337.6|8327.6|8333.4|8323.4|94
1686564900000|2023-06-12 10:15:00|8337.9|8327.9|8337.9|8327.9|8342.4|8332.4|8334.6|8324.6|98
1686565200000|2023-06-12 10:20:00|8337.6|8327.6|8337.6|8327.6|8339.9|8329.9|8336.1|8326.1|101
1686565500000|2023-06-12 10:25:00|8337.4|8327.4|8334.6|8324.6|8338.4|8328.4|8334.1|8324.1|107
1686565800000|2023-06-12 10:30:00|8334.4|8324.4|8340.9|8330.9|8340.9|8330.9|8332.4|8322.4|121
1686566100000|2023-06-12 10:35:00|8340.6|8330.6|8334.9|8324.9|8341.4|8331.4|8334.4|8324.4|102
1686566400000|2023-06-12 10:40:00|8334.6|8324.6|8334.9|8324.9|8338.6|8328.6|8334.4|8324.4|91
1686566700000|2023-06-12 10:45:00|8334.6|8324.6|8330.1|8320.1|8334.6|8324.6|8330.1|8320.1|116
1686567000000|2023-06-12 10:50:00|8330.4|8320.4|8328.6|8318.6|8335.4|8325.4|8326.1|8316.1|110
1686567300000|2023-06-12 10:55:00|8328.1|8318.1|8321.6|8311.6|8328.1|8318.1|8318.9|8308.9|129
1686567600000|2023-06-12 11:00:00|8321.4|8311.4|8320.6|8310.6|8324.4|8314.4|8317.1|8307.1|135
1686567900000|2023-06-12 11:05:00|8320.9|8310.9|8327.4|8317.4|8327.9|8317.9|8320.4|8310.4|110
1686568200000|2023-06-12 11:10:00|8327.1|8317.1|8327.6|8317.6|8328.6|8318.6|8324.9|8314.9|110
1686568500000|2023-06-12 11:15:00|8327.9|8317.9|8328.9|8318.9|8332.6|8322.6|8326.6|8316.6|127
1686568800000|2023-06-12 11:20:00|8328.6|8318.6|8327.6|8317.6|8331.6|8321.6|8327.1|8317.1|88
1686569100000|2023-06-12 11:25:00|8327.4|8317.4|8322.4|8312.4|8327.6|8317.6|8321.9|8311.9|99
1686569400000|2023-06-12 11:30:00|8322.1|8312.1|8322.1|8312.1|8334.9|8324.9|8321.9|8311.9|195
1686569700000|2023-06-12 11:35:00|8322.4|8312.4|8320.4|8310.4|8324.1|8314.1|8318.6|8308.6|154
1686570000000|2023-06-12 11:40:00|8320.6|8310.6|8327.6|8317.6|8327.6|8317.6|8319.1|8309.1|114
1686570300000|2023-06-12 11:45:00|8327.9|8317.9|8329.1|8319.1|8330.4|8320.4|8324.6|8314.6|114
1686570600000|2023-06-12 11:50:00|8329.4|8319.4|8320.9|8310.9|8329.4|8319.4|8318.4|8308.4|123
1686570900000|2023-06-12 11:55:00|8320.6|8310.6|8315.1|8305.1|8322.6|8312.6|8313.6|8303.6|132
1686571200000|2023-06-12 12:00:00|8314.6|8304.6|8330.4|8320.4|8331.6|8321.6|8313.4|8303.4|202
1686571500000|2023-06-12 12:05:00|8330.6|8320.6|8327.4|8317.4|8331.9|8321.9|8325.4|8315.4|196
1686571800000|2023-06-12 12:10:00|8327.6|8317.6|8348.1|8338.1|8348.1|8338.1|8327.6|8317.6|275
1686572100000|2023-06-12 12:15:00|8348.4|8338.4|8342.1|8332.1|8350.4|8340.4|8340.4|8330.4|227
1686572400000|2023-06-12 12:20:00|8342.9|8332.9|8327.4|8317.4|8346.1|8336.1|8326.9|8316.9|255
1686572700000|2023-06-12 12:25:00|8328.4|8318.4|8317.6|8307.6|8328.4|8318.4|8312.4|8302.4|244
1686573000000|2023-06-12 12:30:00|8317.4|8307.4|8321.1|8311.1|8321.9|8311.9|8312.1|8302.1|219
1686573300000|2023-06-12 12:35:00|8320.9|8310.9|8313.4|8303.4|8320.9|8310.9|8310.9|8300.9|177
1686573600000|2023-06-12 12:40:00|8313.1|8303.1|8295.6|8285.6|8313.1|8303.1|8291.4|8281.4|253
1686573900000|2023-06-12 12:45:00|8295.4|8285.4|8310.1|8300.1|8311.4|8301.4|8295.1|8285.1|185
1686574200000|2023-06-12 12:50:00|8309.9|8299.9|8311.1|8301.1|8314.1|8304.1|8306.9|8296.9|167
1686574500000|2023-06-12 12:55:00|8310.9|8300.9|8313.9|8303.9|8315.1|8305.1|8305.9|8295.9|197
1686574800000|2023-06-12 13:00:00|8313.6|8303.6|8302.1|8292.1|8318.4|8308.4|8297.6|8287.6|453
1686575100000|2023-06-12 13:05:00|8302.4|8292.4|8299.9|8289.9|8307.1|8297.1|8296.4|8286.4|380
1686575400000|2023-06-12 13:10:00|8299.6|8289.6|8296.4|8286.4|8306.9|8296.9|8289.4|8279.4|341
1686575700000|2023-06-12 13:15:00|8296.1|8286.1|8291.6|8281.6|8303.1|8293.1|8290.6|8280.6|321
1686576000000|2023-06-12 13:20:00|8291.1|8281.1|8294.6|8284.6|8294.9|8284.9|8287.9|8277.9|322
1686576300000|2023-06-12 13:25:00|8294.4|8284.4|8288.4|8278.4|8294.4|8284.4|8285.1|8275.1|305
1686576600000|2023-06-12 13:30:00|8288.1|8278.1|8293.1|8283.1|8296.9|8286.9|8285.4|8275.4|416
1686576900000|2023-06-12 13:35:00|8293.4|8283.4|8284.9|8274.9|8294.1|8284.1|8278.6|8268.6|491
1686577200000|2023-06-12 13:40:00|8284.6|8274.6|8281.6|8271.6|8285.9|8275.9|8280.4|8270.4|386
1686577500000|2023-06-12 13:45:00|8280.9|8270.9|8288.1|8278.1|8294.1|8284.1|8280.6|8270.6|376
1686577800000|2023-06-12 13:50:00|8287.9|8277.9|8294.1|8284.1|8294.6|8284.6|8283.4|8273.4|381
1686578100000|2023-06-12 13:55:00|8294.4|8284.4|8301.4|8291.4|8301.6|8291.6|8288.6|8278.6|378
1686578400000|2023-06-12 14:00:00|8301.6|8291.6|8310.4|8300.4|8314.6|8304.6|8301.4|8291.4|370
1686578700000|2023-06-12 14:05:00|8310.6|8300.6|8301.6|8291.6|8312.6|8302.6|8299.1|8289.1|380
1686579000000|2023-06-12 14:10:00|8302.1|8292.1|8318.6|8308.6|8323.4|8313.4|8301.6|8291.6|379
1686579300000|2023-06-12 14:15:00|8319.1|8309.1|8312.9|8302.9|8321.9|8311.9|8311.4|8301.4|324
1686579600000|2023-06-12 14:20:00|8313.1|8303.1|8301.6|8291.6|8314.1|8304.1|8300.6|8290.6|311
1686579900000|2023-06-12 14:25:00|8301.9|8291.9|8294.6|8284.6|8306.4|8296.4|8291.9|8281.9|299
1686580200000|2023-06-12 14:30:00|8294.4|8284.4|8290.4|8280.4|8297.4|8287.4|8289.6|8279.6|307
1686580500000|2023-06-12 14:35:00|8290.1|8280.1|8284.6|8274.6|8290.1|8280.1|8281.1|8271.1|283
1686580800000|2023-06-12 14:40:00|8283.9|8273.9|8288.6|8278.6|8290.6|8280.6|8280.6|8270.6|310
1686581100000|2023-06-12 14:45:00|8288.4|8278.4|8296.6|8286.6|8300.1|8290.1|8287.9|8277.9|318
1686581400000|2023-06-12 14:50:00|8295.6|8285.6|8300.1|8290.1|8303.4|8293.4|8294.9|8284.9|267
1686581700000|2023-06-12 14:55:00|8300.4|8290.4|8304.4|8294.4|8307.6|8297.6|8300.4|8290.4|266
1686582000000|2023-06-12 15:00:00|8304.9|8294.9|8310.9|8300.9|8313.6|8303.6|8304.9|8294.9|209
1686582300000|2023-06-12 15:05:00|8311.1|8301.1|8317.9|8307.9|8318.6|8308.6|8311.1|8301.1|239
1686582600000|2023-06-12 15:10:00|8318.1|8308.1|8315.6|8305.6|8321.1|8311.1|8314.4|8304.4|251
1686582900000|2023-06-12 15:15:00|8315.4|8305.4|8313.9|8303.9|8318.1|8308.1|8312.6|8302.6|206
1686583200000|2023-06-12 15:20:00|8314.1|8304.1|8311.9|8301.9|8322.6|8312.6|8310.1|8300.1|224
1686583500000|2023-06-12 15:25:00|8312.1|8302.1|8310.4|8300.4|8315.1|8305.1|8310.4|8300.4|210
1686583800000|2023-06-12 15:30:00|8310.6|8300.6|8307.4|8297.4|8312.6|8302.6|8306.9|8296.9|207
1686584100000|2023-06-12 15:35:00|8307.1|8297.1|8313.1|8303.1|8314.1|8304.1|8306.9|8296.9|203
1686584400000|2023-06-12 15:40:00|8313.4|8303.4|8315.6|8305.6|8318.6|8308.6|8310.9|8300.9|136
1686584700000|2023-06-12 15:45:00|8315.4|8305.4|8312.1|8302.1|8318.6|8308.6|8309.4|8299.4|153
1686585000000|2023-06-12 15:50:00|8311.9|8301.9|8312.1|8302.1|8314.9|8304.9|8310.4|8300.4|155
1686585300000|2023-06-12 15:55:00|8311.9|8301.9|8304.6|8294.6|8311.9|8301.9|8303.4|8293.4|176
1686585600000|2023-06-12 16:00:00|8304.9|8294.9|8311.4|8301.4|8313.6|8303.6|8302.9|8292.9|80
1686585900000|2023-06-12 16:05:00|8311.1|8301.1|8311.1|8301.1|8313.4|8303.4|8308.9|8298.9|96
1686586200000|2023-06-12 16:10:00|8310.6|8300.6|8312.1|8302.1|8313.1|8303.1|8307.4|8297.4|86
1686586500000|2023-06-12 16:15:00|8312.4|8302.4|8310.6|8300.6|8316.1|8306.1|8310.1|8300.1|94
1686586800000|2023-06-12 16:20:00|8310.4|8300.4|8311.9|8301.9|8312.1|8302.1|8309.6|8299.6|60
1686587100000|2023-06-12 16:25:00|8311.6|8301.6|8305.9|8295.9|8312.9|8302.9|8305.9|8295.9|75
1686587400000|2023-06-12 16:30:00|8306.1|8296.1|8309.9|8299.9|8310.6|8300.6|8304.6|8294.6|116
1686587700000|2023-06-12 16:35:00|8309.6|8299.6|8310.1|8300.1|8312.1|8302.1|8307.6|8297.6|114
1686588000000|2023-06-12 16:40:00|8309.9|8299.9|8307.9|8297.9|8310.1|8300.1|8306.9|8296.9|128
1686588300000|2023-06-12 16:45:00|8307.6|8297.6|8311.4|8301.4|8312.6|8302.6|8306.1|8296.1|96
1686588600000|2023-06-12 16:50:00|8311.6|8301.6|8309.9|8299.9|8313.4|8303.4|8309.6|8299.6|110
1686588900000|2023-06-12 16:55:00|8309.6|8299.6|8301.4|8291.4|8309.9|8299.9|8300.6|8290.6|178
1686589200000|2023-06-12 17:00:00|8301.5|8291.5|8295.8|8285.8|8304|8294|8293.5|8283.5|110
1686589500000|2023-06-12 17:05:00|8296|8286|8293.4|8283.4|8296|8286|8291.3|8281.3|119
1686589800000|2023-06-12 17:10:00|8292.9|8282.9|8293.8|8283.8|8295|8285|8292.3|8282.3|65
1686590100000|2023-06-12 17:15:00|8294|8284|8295|8285|8296.3|8286.3|8292|8282|62
1686590400000|2023-06-12 17:20:00|8294.3|8284.3|8292.1|8282.1|8294.8|8284.8|8289.8|8279.8|66
1686590700000|2023-06-12 17:25:00|8292.4|8282.4|8296|8286|8296.5|8286.5|8292.4|8282.4|64
1686591000000|2023-06-12 17:30:00|8295.8|8285.8|8290.1|8280.1|8296.9|8286.9|8290.1|8280.1|48
1686591300000|2023-06-12 17:35:00|8290.5|8280.5|8291.5|8281.5|8292.5|8282.5|8289.9|8279.9|78
1686591600000|2023-06-12 17:40:00|8291.3|8281.3|8292.5|8282.5|8292.8|8282.8|8290|8280|68
1686591900000|2023-06-12 17:45:00|8292.8|8282.8|8295.8|8285.8|8296.5|8286.5|8292|8282|63
1686592200000|2023-06-12 17:50:00|8296.4|8286.4|8294.6|8284.6|8298|8288|8293.4|8283.4|82
1686592500000|2023-06-12 17:55:00|8294.1|8284.1|8301|8281|8301.5|8284.4|8293.9|8278.3|15
1686614400000|2023-06-13 00:00:00|8300.3|8290.3|8298.1|8288.1|8303.5|8293.5|8297.1|8287.1|40
1686614700000|2023-06-13 00:05:00|8298.4|8288.4|8301.6|8291.6|8302.9|8292.9|8298.1|8288.1|51
1686615000000|2023-06-13 00:10:00|8301.4|8291.4|8300.8|8290.8|8302.9|8292.9|8300.3|8290.3|42
1686615300000|2023-06-13 00:15:00|8300.9|8290.9|8300.5|8290.5|8302.8|8292.8|8299.8|8289.8|49
1686615600000|2023-06-13 00:20:00|8300.3|8290.3|8299.3|8289.3|8301.8|8291.8|8299|8289|38
1686615900000|2023-06-13 00:25:00|8299.4|8289.4|8299.8|8289.8|8301|8291|8298.5|8288.5|32
1686616200000|2023-06-13 00:30:00|8299.5|8289.5|8300|8290|8302.3|8292.3|8299.5|8289.5|15
1686616500000|2023-06-13 00:35:00|8299.8|8289.8|8298.5|8288.5|8302.8|8292.8|8298|8288|31
1686616800000|2023-06-13 00:40:00|8298.3|8288.3|8297.1|8287.1|8298.5|8288.5|8297.1|8287.1|14
1686617100000|2023-06-13 00:45:00|8297.4|8287.4|8297.5|8287.5|8299|8289|8296.8|8286.8|42
1686617400000|2023-06-13 00:50:00|8297.3|8287.3|8295.5|8285.5|8297.5|8287.5|8294|8284|43
1686617700000|2023-06-13 00:55:00|8294.8|8284.8|8296.5|8286.5|8298.1|8288.1|8294.8|8284.8|55
1686618000000|2023-06-13 01:00:00|8296.8|8286.8|8306.5|8296.5|8309|8299|8295.3|8285.3|236
1686618300000|2023-06-13 01:05:00|8306.8|8296.8|8310|8300|8311.8|8301.8|8304.3|8294.3|181
1686618600000|2023-06-13 01:10:00|8309.9|8299.9|8312.3|8302.3|8313.5|8303.5|8308.6|8298.6|124
1686618900000|2023-06-13 01:15:00|8312|8302|8318.8|8308.8|8320.3|8310.3|8311|8301|209
1686619200000|2023-06-13 01:20:00|8318.5|8308.5|8303.6|8293.6|8318.5|8308.5|8292.6|8282.6|359
1686619500000|2023-06-13 01:25:00|8303.9|8293.9|8316.9|8306.9|8318.4|8308.4|8303.8|8293.8|309
1686619800000|2023-06-13 01:30:00|8316.6|8306.6|8325.8|8315.8|8329.4|8319.4|8315.4|8305.4|287
1686620100000|2023-06-13 01:35:00|8326|8316|8316.9|8306.9|8326.9|8316.9|8315.9|8305.9|231
1686620400000|2023-06-13 01:40:00|8316.6|8306.6|8314.1|8304.1|8317.8|8307.8|8311.8|8301.8|271
1686620700000|2023-06-13 01:45:00|8314.5|8304.5|8316.3|8306.3|8318.3|8308.3|8313|8303|198
1686621000000|2023-06-13 01:50:00|8316.4|8306.4|8304.6|8294.6|8317.6|8307.6|8299.9|8289.9|205
1686621300000|2023-06-13 01:55:00|8305|8295|8311.6|8301.6|8314|8304|8303.9|8293.9|177
1686621600000|2023-06-13 02:00:00|8311.9|8301.9|8314.3|8304.3|8315.1|8305.1|8305.4|8295.4|248
1686621900000|2023-06-13 02:05:00|8314.5|8304.5|8311|8301|8314.6|8304.6|8309.6|8299.6|144
1686622200000|2023-06-13 02:10:00|8310.6|8300.6|8300.3|8290.3|8312.4|8302.4|8299.5|8289.5|160
1686622500000|2023-06-13 02:15:00|8300.5|8290.5|8298|8288|8301.4|8291.4|8297|8287|133
1686622800000|2023-06-13 02:20:00|8297.8|8287.8|8297|8287|8299|8289|8296.8|8286.8|49
1686623100000|2023-06-13 02:25:00|8296.8|8286.8|8299.5|8289.5|8300.6|8290.6|8296.5|8286.5|81
1686623400000|2023-06-13 02:30:00|8299.8|8289.8|8312.4|8302.4|8313.3|8303.3|8299.5|8289.5|155
1686623700000|2023-06-13 02:35:00|8312.1|8302.1|8322.9|8312.9|8323.8|8313.8|8310.9|8300.9|219
1686624000000|2023-06-13 02:40:00|8323.1|8313.1|8324.3|8314.3|8325.4|8315.4|8321|8311|148
1686624300000|2023-06-13 02:45:00|8324.5|8314.5|8325|8315|8325.5|8315.5|8320.3|8310.3|162
1686624600000|2023-06-13 02:50:00|8324.8|8314.8|8329.3|8319.3|8329.3|8319.3|8322.1|8312.1|114
1686624900000|2023-06-13 02:55:00|8329.5|8319.5|8337.1|8327.1|8339.3|8329.3|8329.5|8319.5|207
1686625200000|2023-06-13 03:00:00|8337.4|8327.4|8327.4|8317.4|8338|8328|8327.4|8317.4|257
1686625500000|2023-06-13 03:05:00|8327.1|8317.1|8324|8314|8328.3|8318.3|8321.9|8311.9|200
1686625800000|2023-06-13 03:10:00|8324.1|8314.1|8325.5|8315.5|8325.6|8315.6|8318.5|8308.5|136
1686626100000|2023-06-13 03:15:00|8325.3|8315.3|8331|8321|8331|8321|8323.3|8313.3|159
1686626400000|2023-06-13 03:20:00|8331.3|8321.3|8339|8329|8339|8329|8330|8320|160
1686626700000|2023-06-13 03:25:00|8339.3|8329.3|8338.1|8328.1|8343.9|8333.9|8336.8|8326.8|167
1686627000000|2023-06-13 03:30:00|8337.6|8327.6|8348.6|8338.6|8350|8340|8337.6|8327.6|107
1686627300000|2023-06-13 03:35:00|8348.4|8338.4|8349|8339|8350.4|8340.4|8346.4|8336.4|77
1686627600000|2023-06-13 03:40:00|8349.3|8339.3|8347.4|8337.4|8349.8|8339.8|8347.3|8337.3|72
1686627900000|2023-06-13 03:45:00|8347.3|8337.3|8348|8338|8350|8340|8347.3|8337.3|43
1686628200000|2023-06-13 03:50:00|8348.3|8338.3|8349.6|8339.6|8349.6|8339.6|8346.5|8336.5|38
1686628500000|2023-06-13 03:55:00|8349.9|8339.9|8344|8334|8349.9|8339.9|8344|8334|53
1686628800000|2023-06-13 04:00:00|8344.3|8334.3|8348.6|8338.6|8348.9|8338.9|8344.3|8334.3|35
1686629100000|2023-06-13 04:05:00|8348.9|8338.9|8345|8335|8349.5|8339.5|8345|8335|55
1686629400000|2023-06-13 04:10:00|8343.9|8333.9|8345.3|8335.3|8346.4|8336.4|8343|8333|77
1686629700000|2023-06-13 04:15:00|8345.5|8335.5|8343.3|8333.3|8346.5|8336.5|8342.8|8332.8|73
1686630000000|2023-06-13 04:20:00|8343|8333|8340.8|8330.8|8343.8|8333.8|8340.8|8330.8|56
1686630300000|2023-06-13 04:25:00|8341|8331|8341.8|8331.8|8342.8|8332.8|8340.3|8330.3|61
1686630600000|2023-06-13 04:30:00|8341.5|8331.5|8342|8332|8343.5|8333.5|8340.4|8330.4|30
1686630900000|2023-06-13 04:35:00|8342.1|8332.1|8343.3|8333.3|8345.6|8335.6|8341.8|8331.8|52
1686631200000|2023-06-13 04:40:00|8343.5|8333.5|8346.3|8336.3|8346.3|8336.3|8343.5|8333.5|34
1686631500000|2023-06-13 04:45:00|8346.5|8336.5|8342.3|8332.3|8347.3|8337.3|8342.3|8332.3|45
1686631800000|2023-06-13 04:50:00|8342|8332|8341.5|8331.5|8343.3|8333.3|8340.1|8330.1|32
1686632100000|2023-06-13 04:55:00|8341.3|8331.3|8343.4|8333.4|8343.4|8333.4|8340.4|8330.4|34
1686632400000|2023-06-13 05:00:00|8343.1|8333.1|8349|8339|8349|8339|8342.4|8332.4|66
1686632700000|2023-06-13 05:05:00|8349.1|8339.1|8342.9|8332.9|8349.1|8339.1|8342.9|8332.9|71
1686633000000|2023-06-13 05:10:00|8342.6|8332.6|8346|8336|8347.8|8337.8|8342.6|8332.6|86
1686633300000|2023-06-13 05:15:00|8345.9|8335.9|8339.5|8329.5|8345.9|8335.9|8339|8329|82
1686633600000|2023-06-13 05:20:00|8339.3|8329.3|8342.5|8332.5|8343.6|8333.6|8336.9|8326.9|64
1686633900000|2023-06-13 05:25:00|8342.8|8332.8|8339|8329|8343.6|8333.6|8338.4|8328.4|98
1686634200000|2023-06-13 05:30:00|8339.1|8329.1|8339.1|8329.1|8341.9|8331.9|8332.8|8322.8|261
1686634500000|2023-06-13 05:35:00|8339|8329|8337|8327|8341|8331|8333.6|8323.6|186
1686634800000|2023-06-13 05:40:00|8337.3|8327.3|8340.3|8330.3|8340.3|8330.3|8330.1|8320.1|180
1686635100000|2023-06-13 05:45:00|8340.5|8330.5|8338.3|8328.3|8341.4|8331.4|8334.6|8324.6|183
1686635400000|2023-06-13 05:50:00|8338.5|8328.5|8343.5|8333.5|8343.5|8333.5|8337.8|8327.8|191
1686635700000|2023-06-13 05:55:00|8343.3|8333.3|8368|8358|8368.3|8358.3|8342.6|8332.6|340
1686636000000|2023-06-13 06:00:00|8368.4|8358.4|8358.1|8348.1|8373.4|8363.4|8355.5|8345.5|413
1686636300000|2023-06-13 06:05:00|8357.9|8347.9|8359.5|8349.5|8363.3|8353.3|8352.4|8342.4|259
1686636600000|2023-06-13 06:10:00|8360|8350|8351.5|8341.5|8360.8|8350.8|8350.6|8340.6|265
1686636900000|2023-06-13 06:15:00|8351.6|8341.6|8358.3|8348.3|8358.5|8348.5|8350.3|8340.3|279
1686637200000|2023-06-13 06:20:00|8358.5|8348.5|8381.3|8371.3|8384.6|8374.6|8356|8346|533
1686637500000|2023-06-13 06:25:00|8380.8|8370.8|8371.6|8361.6|8381.3|8371.3|8369.4|8359.4|407
1686637800000|2023-06-13 06:30:00|8371.9|8361.9|8380.1|8370.1|8386.3|8376.3|8371.1|8361.1|421
1686638100000|2023-06-13 06:35:00|8380.4|8370.4|8366.5|8356.5|8381.1|8371.1|8364.5|8354.5|329
1686638400000|2023-06-13 06:40:00|8366.8|8356.8|8366.6|8356.6|8371.4|8361.4|8363.1|8353.1|296
1686638700000|2023-06-13 06:45:00|8366.9|8356.9|8363|8353|8368.6|8358.6|8362.3|8352.3|235
1686639000000|2023-06-13 06:50:00|8362.8|8352.8|8375.6|8365.6|8375.9|8365.9|8361.6|8351.6|270
1686639300000|2023-06-13 06:55:00|8375.4|8365.4|8370.1|8360.1|8376.9|8366.9|8367.9|8357.9|320
1686639600000|2023-06-13 07:00:00|8369.6|8359.6|8383.6|8373.6|8383.9|8373.9|8367.6|8357.6|262
1686639900000|2023-06-13 07:05:00|8383.9|8373.9|8404.4|8394.4|8407.8|8397.8|8383.9|8373.9|276
1686640200000|2023-06-13 07:10:00|8404.6|8394.6|8403.9|8393.9|8410.1|8400.1|8397.1|8387.1|251
1686640500000|2023-06-13 07:15:00|8404.1|8394.1|8412.6|8402.6|8416.4|8406.4|8404.1|8394.1|194
1686640800000|2023-06-13 07:20:00|8412.4|8402.4|8422.1|8412.1|8427.9|8417.9|8410.1|8400.1|251
1686641100000|2023-06-13 07:25:00|8422.4|8412.4|8427.4|8417.4|8429.6|8419.6|8421.1|8411.1|192
1686641400000|2023-06-13 07:30:00|8427.6|8417.6|8436.6|8426.6|8440.1|8430.1|8427.6|8417.6|250
1686641700000|2023-06-13 07:35:00|8436.9|8426.9|8444.4|8434.4|8445.4|8435.4|8436.6|8426.6|282
1686642000000|2023-06-13 07:40:00|8444.6|8434.6|8439.6|8429.6|8445.6|8435.6|8437.4|8427.4|224
1686642300000|2023-06-13 07:45:00|8439.9|8429.9|8443.4|8433.4|8443.6|8433.6|8436.4|8426.4|165
1686642600000|2023-06-13 07:50:00|8443.6|8433.6|8435.1|8425.1|8444.4|8434.4|8427.1|8417.1|293
1686642900000|2023-06-13 07:55:00|8435.4|8425.4|8435.9|8425.9|8437.6|8427.6|8430.4|8420.4|204
1686643200000|2023-06-13 08:00:00|8435.1|8425.1|8426.4|8416.4|8435.1|8425.1|8396.3|8379.6|343
1686643500000|2023-06-13 08:05:00|8425.1|8415.1|8416.6|8406.6|8428.3|8418.3|8412.1|8402.1|206
1686643800000|2023-06-13 08:10:00|8416.4|8406.4|8415.9|8405.9|8421.9|8411.9|8412.1|8402.1|159
1686644100000|2023-06-13 08:15:00|8415.6|8405.6|8413.9|8403.9|8421.6|8411.6|8408.9|8398.9|160
1686644400000|2023-06-13 08:20:00|8413.6|8403.6|8408.4|8398.4|8417.6|8407.6|8401.6|8391.6|178
1686644700000|2023-06-13 08:25:00|8408.6|8398.6|8410.6|8400.6|8411.9|8401.9|8407.4|8397.4|148
1686645000000|2023-06-13 08:30:00|8410.9|8400.9|8416.4|8406.4|8418.6|8408.6|8410.1|8400.1|186
1686645300000|2023-06-13 08:35:00|8416.1|8406.1|8418.6|8408.6|8419.6|8409.6|8410.1|8400.1|153
1686645600000|2023-06-13 08:40:00|8418.9|8408.9|8422.4|8412.4|8422.9|8412.9|8417.1|8407.1|138
1686645900000|2023-06-13 08:45:00|8422.1|8412.1|8419.1|8409.1|8422.6|8412.6|8416.4|8406.4|123
1686646200000|2023-06-13 08:50:00|8418.9|8408.9|8422.1|8412.1|8422.1|8412.1|8417.9|8407.9|89
1686646500000|2023-06-13 08:55:00|8421.9|8411.9|8422.1|8412.1|8424.1|8414.1|8419.1|8409.1|117
1686646800000|2023-06-13 09:00:00|8421.9|8411.9|8430.9|8420.9|8434.6|8424.6|8419.4|8409.4|183
1686647100000|2023-06-13 09:05:00|8430.4|8420.4|8426.1|8416.1|8431.9|8421.9|8421.4|8411.4|141
1686647400000|2023-06-13 09:10:00|8426.4|8416.4|8426.6|8416.6|8428.4|8418.4|8418.6|8408.6|153
1686647700000|2023-06-13 09:15:00|8426.4|8416.4|8428.6|8418.6|8430.6|8420.6|8425.1|8415.1|134
1686648000000|2023-06-13 09:20:00|8428.4|8418.4|8426.1|8416.1|8428.4|8418.4|8424.1|8414.1|120
1686648300000|2023-06-13 09:25:00|8426.4|8416.4|8425.4|8415.4|8427.6|8417.6|8421.9|8411.9|95
1686648600000|2023-06-13 09:30:00|8425.6|8415.6|8427.4|8417.4|8427.6|8417.6|8421.4|8411.4|104
1686648900000|2023-06-13 09:35:00|8427.1|8417.1|8421.4|8411.4|8427.9|8417.9|8421.4|8411.4|112
1686649200000|2023-06-13 09:40:00|8421.1|8411.1|8408.9|8398.9|8423.6|8413.6|8408.4|8398.4|149
1686649500000|2023-06-13 09:45:00|8409.1|8399.1|8412.6|8402.6|8416.6|8406.6|8409.1|8399.1|95
1686649800000|2023-06-13 09:50:00|8413.1|8403.1|8417.1|8407.1|8418.1|8408.1|8412.1|8402.1|100
1686650100000|2023-06-13 09:55:00|8416.9|8406.9|8413.9|8403.9|8418.6|8408.6|8412.9|8402.9|105
1686650400000|2023-06-13 10:00:00|8413.6|8403.6|8418.4|8408.4|8420.9|8410.9|8411.6|8401.6|124
1686650700000|2023-06-13 10:05:00|8418.6|8408.6|8419.1|8409.1|8421.1|8411.1|8418.6|8408.6|66
1686651000000|2023-06-13 10:10:00|8419.4|8409.4|8416.1|8406.1|8420.6|8410.6|8415.4|8405.4|81
1686651300000|2023-06-13 10:15:00|8415.9|8405.9|8417.9|8407.9|8421.4|8411.4|8415.9|8405.9|126
1686651600000|2023-06-13 10:20:00|8417.6|8407.6|8418.9|8408.9|8419.4|8409.4|8415.4|8405.4|89
1686651900000|2023-06-13 10:25:00|8418.6|8408.6|8417.1|8407.1|8420.9|8410.9|8416.9|8406.9|94
1686652200000|2023-06-13 10:30:00|8416.9|8406.9|8427.9|8417.9|8427.9|8417.9|8416.9|8406.9|122
1686652500000|2023-06-13 10:35:00|8427.6|8417.6|8428.1|8418.1|8430.9|8420.9|8425.6|8415.6|88
1686652800000|2023-06-13 10:40:00|8427.6|8417.6|8426.4|8416.4|8427.6|8417.6|8422.9|8412.9|81
1686653100000|2023-06-13 10:45:00|8426.6|8416.6|8429.1|8419.1|8431.1|8421.1|8425.6|8415.6|82
1686653400000|2023-06-13 10:50:00|8428.9|8418.9|8422.6|8412.6|8430.4|8420.4|8418.4|8408.4|113
1686653700000|2023-06-13 10:55:00|8422.9|8412.9|8422.1|8412.1|8425.4|8415.4|8421.4|8411.4|140
1686654000000|2023-06-13 11:00:00|8422.4|8412.4|8428.4|8418.4|8428.4|8418.4|8419.4|8409.4|137
1686654300000|2023-06-13 11:05:00|8428.1|8418.1|8443.4|8433.4|8443.9|8433.9|8428.1|8418.1|155
1686654600000|2023-06-13 11:10:00|8443.6|8433.6|8439.6|8429.6|8443.6|8433.6|8437.9|8427.9|139
1686654900000|2023-06-13 11:15:00|8439.9|8429.9|8439.1|8429.1|8442.4|8432.4|8436.6|8426.6|140
1686655200000|2023-06-13 11:20:00|8438.6|8428.6|8446.4|8436.4|8452.1|8442.1|8436.1|8426.1|177
1686655500000|2023-06-13 11:25:00|8446.6|8436.6|8442.1|8432.1|8450.6|8440.6|8440.1|8430.1|163
1686655800000|2023-06-13 11:30:00|8442.4|8432.4|8447.9|8437.9|8453.1|8443.1|8442.4|8432.4|220
1686656100000|2023-06-13 11:35:00|8448.4|8438.4|8449.6|8439.6|8454.9|8444.9|8446.8|8436.8|249
1686656400000|2023-06-13 11:40:00|8450.1|8440.1|8453.4|8443.4|8454.6|8444.6|8449.4|8439.4|164
1686656700000|2023-06-13 11:45:00|8454.1|8444.1|8453.1|8443.1|8454.9|8444.9|8451.9|8441.9|122
1686657000000|2023-06-13 11:50:00|8453.4|8443.4|8455.4|8445.4|8457.9|8447.9|8453.1|8443.1|150
1686657300000|2023-06-13 11:55:00|8455.6|8445.6|8457.4|8447.4|8460.4|8450.4|8453.9|8443.9|174
1686657600000|2023-06-13 12:00:00|8458.4|8448.4|8482.6|8472.6|8488.9|8478.9|8455.9|8445.9|324
1686657900000|2023-06-13 12:05:00|8483.6|8473.6|8482.9|8472.9|8489.4|8479.4|8481.6|8471.6|300
1686658200000|2023-06-13 12:10:00|8482.6|8472.6|8483.6|8473.6|8496.5|8486.5|8480.1|8470.1|350
1686658500000|2023-06-13 12:15:00|8483.9|8473.9|8480.9|8470.9|8490.1|8480.1|8473.9|8463.9|378
1686658800000|2023-06-13 12:20:00|8481.6|8471.6|8489.4|8479.4|8489.4|8479.4|8476.1|8466.1|345
1686659100000|2023-06-13 12:25:00|8489.6|8479.6|8474|8464|8489.9|8479.9|8465|8455|269
1686659400000|2023-06-13 12:30:00|8474.5|8464.5|8494.3|8484.3|8524.6|8504.6|8449.4|8429.4|724
1686659700000|2023-06-13 12:35:00|8494|8484|8477.8|8467.8|8503.5|8493.5|8475.9|8465.9|694
1686660000000|2023-06-13 12:40:00|8477.4|8467.4|8483.4|8473.4|8486.6|8476.6|8467.1|8457.1|560
1686660300000|2023-06-13 12:45:00|8482.8|8472.8|8482.6|8472.6|8487.6|8477.6|8480.1|8470.1|510
1686660600000|2023-06-13 12:50:00|8482.1|8472.1|8479.3|8469.3|8488.4|8478.4|8478.5|8468.5|432
1686660900000|2023-06-13 12:55:00|8479|8469|8474.4|8464.4|8480.1|8470.1|8467.9|8457.9|446
1686661200000|2023-06-13 13:00:00|8474.9|8464.9|8471.1|8461.1|8480.4|8470.4|8464.1|8454.1|803
1686661500000|2023-06-13 13:05:00|8471.8|8461.8|8474.9|8464.9|8484.1|8474.1|8470.9|8460.9|586
1686661800000|2023-06-13 13:10:00|8475.4|8465.4|8463.8|8453.8|8482.9|8472.9|8462.9|8452.9|475
1686662100000|2023-06-13 13:15:00|8463.5|8453.5|8467.9|8457.9|8476.9|8466.9|8462.4|8452.4|379
1686662400000|2023-06-13 13:20:00|8468.1|8458.1|8454.3|8444.3|8468.1|8458.1|8450.6|8440.6|427
1686662700000|2023-06-13 13:25:00|8454|8444|8460|8450|8466.6|8456.6|8452|8442|481
1686663000000|2023-06-13 13:30:00|8460.5|8450.5|8473.6|8463.6|8476.9|8466.9|8459.5|8449.5|575
1686663300000|2023-06-13 13:35:00|8473.9|8463.9|8459.5|8449.5|8479.1|8469.1|8458.6|8448.6|565
1686663600000|2023-06-13 13:40:00|8460.3|8450.3|8443.6|8433.6|8461.5|8451.5|8442.5|8432.5|487
1686663900000|2023-06-13 13:45:00|8443.1|8433.1|8440.6|8430.6|8454.5|8444.5|8437.4|8427.4|545
1686664200000|2023-06-13 13:50:00|8440.4|8430.4|8446.9|8436.9|8449.3|8439.3|8436.8|8426.8|444
1686664500000|2023-06-13 13:55:00|8446.6|8436.6|8445.1|8435.1|8458.1|8448.1|8444.3|8434.3|406
1686664800000|2023-06-13 14:00:00|8445.4|8435.4|8447.9|8437.9|8448.1|8438.1|8435.9|8425.9|443
1686665100000|2023-06-13 14:05:00|8447.1|8437.1|8437.6|8427.6|8454|8444|8437.6|8427.6|353
1686665400000|2023-06-13 14:10:00|8438|8428|8443|8433|8443.9|8433.9|8433.1|8423.1|419
1686665700000|2023-06-13 14:15:00|8443.4|8433.4|8444.4|8434.4|8446.5|8436.5|8436.8|8426.8|455
1686666000000|2023-06-13 14:20:00|8444.8|8434.8|8450.4|8440.4|8454.5|8444.5|8434.9|8424.9|427
1686666300000|2023-06-13 14:25:00|8450.9|8440.9|8451.5|8441.5|8455.9|8445.9|8449.1|8439.1|431
1686666600000|2023-06-13 14:30:00|8451.1|8441.1|8452.1|8442.1|8454.4|8444.4|8447.9|8437.9|406
1686666900000|2023-06-13 14:35:00|8452.4|8442.4|8459.4|8449.4|8460.1|8450.1|8449.1|8439.1|369
1686667200000|2023-06-13 14:40:00|8459.6|8449.6|8462.3|8452.3|8464.9|8454.9|8457.8|8447.8|416
1686667500000|2023-06-13 14:45:00|8462|8452|8463.6|8453.6|8466.8|8456.8|8456.9|8446.9|405
1686667800000|2023-06-13 14:50:00|8463.4|8453.4|8462.5|8452.5|8465.9|8455.9|8461.4|8451.4|293
1686668100000|2023-06-13 14:55:00|8462.3|8452.3|8463.9|8453.9|8466.6|8456.6|8459.4|8449.4|374
1686668400000|2023-06-13 15:00:00|8464.8|8454.8|8465.9|8455.9|8470.9|8460.9|8459.8|8449.8|348
1686668700000|2023-06-13 15:05:00|8466.1|8456.1|8465.4|8455.4|8469.1|8459.1|8461|8451|365
1686669000000|2023-06-13 15:10:00|8465.5|8455.5|8469.6|8459.6|8474.6|8464.6|8462.6|8452.6|310
1686669300000|2023-06-13 15:15:00|8469.5|8459.5|8471.6|8461.6|8477.1|8467.1|8468.8|8458.8|322
1686669600000|2023-06-13 15:20:00|8471.4|8461.4|8465.9|8455.9|8472.9|8462.9|8462.4|8452.4|279
1686669900000|2023-06-13 15:25:00|8465.6|8455.6|8453.9|8443.9|8465.6|8455.6|8452.9|8442.9|261
1686670200000|2023-06-13 15:30:00|8454.1|8444.1|8453.6|8443.6|8456.4|8446.4|8449.4|8439.4|320
1686670500000|2023-06-13 15:35:00|8453.4|8443.4|8461.4|8451.4|8461.4|8451.4|8446.1|8436.1|338
1686670800000|2023-06-13 15:40:00|8461.1|8451.1|8463.6|8453.6|8466.4|8456.4|8458.4|8448.4|290
1686671100000|2023-06-13 15:45:00|8463.9|8453.9|8467.9|8457.9|8469.6|8459.6|8460.6|8450.6|227
1686671400000|2023-06-13 15:50:00|8467.6|8457.6|8469.9|8459.9|8472.9|8462.9|8465.4|8455.4|248
1686671700000|2023-06-13 15:55:00|8470.1|8460.1|8464.6|8454.6|8470.1|8460.1|8461.6|8451.6|176
1686672000000|2023-06-13 16:00:00|8464.9|8454.9|8474.1|8464.1|8474.1|8464.1|8463.6|8453.6|203
1686672300000|2023-06-13 16:05:00|8474.4|8464.4|8476.4|8466.4|8477.4|8467.4|8471.4|8461.4|168
1686672600000|2023-06-13 16:10:00|8476.1|8466.1|8475.9|8465.9|8476.4|8466.4|8470.6|8460.6|174
1686672900000|2023-06-13 16:15:00|8475.6|8465.6|8476.6|8466.6|8477.4|8467.4|8473.4|8463.4|130
1686673200000|2023-06-13 16:20:00|8476.9|8466.9|8477.6|8467.6|8480.1|8470.1|8474.6|8464.6|170
1686673500000|2023-06-13 16:25:00|8477.9|8467.9|8478.6|8468.6|8479.9|8469.9|8476.1|8466.1|251
1686673800000|2023-06-13 16:30:00|8478.9|8468.9|8477.6|8467.6|8482.4|8472.4|8475.6|8465.6|214
1686674100000|2023-06-13 16:35:00|8478.1|8468.1|8469.1|8459.1|8478.1|8468.1|8468.1|8458.1|221
1686674400000|2023-06-13 16:40:00|8468.1|8458.1|8468.1|8458.1|8471.9|8461.9|8465.9|8455.9|149
1686674700000|2023-06-13 16:45:00|8468.4|8458.4|8465.6|8455.6|8469.9|8459.9|8465.1|8455.1|129
1686675000000|2023-06-13 16:50:00|8465.4|8455.4|8461.1|8451.1|8465.6|8455.6|8459.1|8449.1|142
1686675300000|2023-06-13 16:55:00|8461.6|8451.6|8454.1|8444.1|8463.6|8453.6|8454.1|8444.1|252
1686675600000|2023-06-13 17:00:00|8453.9|8443.9|8460.1|8450.1|8461|8451|8453.5|8443.5|200
1686675900000|2023-06-13 17:05:00|8460.3|8450.3|8452|8442|8461.6|8451.6|8451.6|8441.6|129
1686676200000|2023-06-13 17:10:00|8451.6|8441.6|8450.5|8440.5|8454.1|8444.1|8450.4|8440.4|99
1686676500000|2023-06-13 17:15:00|8450|8440|8450.8|8440.8|8452.3|8442.3|8448.8|8438.8|54
1686676800000|2023-06-13 17:20:00|8450.6|8440.6|8453.9|8443.9|8454.1|8444.1|8448.5|8438.5|67
1686677100000|2023-06-13 17:25:00|8453.6|8443.6|8450.9|8440.9|8453.6|8443.6|8449.9|8439.9|106
1686677400000|2023-06-13 17:30:00|8450.5|8440.5|8447.1|8437.1|8450.5|8440.5|8446.9|8436.9|61
1686677700000|2023-06-13 17:35:00|8446.9|8436.9|8445.8|8435.8|8447.4|8437.4|8443.9|8433.9|67
1686678000000|2023-06-13 17:40:00|8446|8436|8447|8437|8450.1|8440.1|8446|8436|119
1686678300000|2023-06-13 17:45:00|8447.3|8437.3|8446.4|8436.4|8449.8|8439.8|8446|8436|73
1686678600000|2023-06-13 17:50:00|8446.8|8436.8|8445|8435|8447.4|8437.4|8443.9|8433.9|34
1686678900000|2023-06-13 17:55:00|8450|8430|8448.5|8428.5|8450|8430|8447.3|8427.3|13
1686700800000|2023-06-14 00:00:00|8451.5|8441.5|8447.8|8437.8|8451.5|8441.5|8445.5|8435.5|39
1686701100000|2023-06-14 00:05:00|8447.9|8437.9|8446.1|8436.1|8448.4|8438.4|8443.5|8433.5|48
1686701400000|2023-06-14 00:10:00|8446.3|8436.3|8445.5|8435.5|8447.9|8437.9|8443.5|8433.5|70
1686701700000|2023-06-14 00:15:00|8445.8|8435.8|8451.5|8441.5|8451.5|8441.5|8445.8|8435.8|59
1686702000000|2023-06-14 00:20:00|8451.3|8441.3|8448.5|8438.5|8451.5|8441.5|8445.5|8435.5|68
1686702300000|2023-06-14 00:25:00|8448.8|8438.8|8449.1|8439.1|8450|8440|8446.5|8436.5|64
1686702600000|2023-06-14 00:30:00|8448.9|8438.9|8445.3|8435.3|8448.9|8438.9|8445.3|8435.3|30
1686702900000|2023-06-14 00:35:00|8445.5|8435.5|8449.1|8439.1|8449.3|8439.3|8445.3|8435.3|36
1686703200000|2023-06-14 00:40:00|8449.3|8439.3|8449.5|8439.5|8450.4|8440.4|8448|8438|40
1686703500000|2023-06-14 00:45:00|8449.3|8439.3|8445.6|8435.6|8449.3|8439.3|8445.1|8435.1|79
1686703800000|2023-06-14 00:50:00|8445.4|8435.4|8442|8432|8445.4|8435.4|8442|8432|55
1686704100000|2023-06-14 00:55:00|8441.6|8431.6|8438.4|8428.4|8443.3|8433.3|8438.4|8428.4|45
1686704400000|2023-06-14 01:00:00|8438.6|8428.6|8441|8431|8444.9|8434.9|8437|8427|344
1686704700000|2023-06-14 01:05:00|8440.8|8430.8|8437.6|8427.6|8443.8|8433.8|8431.6|8421.6|375
1686705000000|2023-06-14 01:10:00|8437.9|8427.9|8433|8423|8442.6|8432.6|8430.9|8420.9|223
1686705300000|2023-06-14 01:15:00|8432.8|8422.8|8436.4|8426.4|8443.9|8433.9|8431.4|8421.4|271
1686705600000|2023-06-14 01:20:00|8436.6|8426.6|8442.3|8432.3|8446.1|8435.5|8436|8426|278
1686705900000|2023-06-14 01:25:00|8442.5|8432.5|8445.8|8435.8|8452.1|8442.1|8442.5|8432.5|230
1686706200000|2023-06-14 01:30:00|8446|8436|8444.6|8434.6|8450.3|8440.3|8438.5|8428.5|315
1686706500000|2023-06-14 01:35:00|8444.5|8434.5|8455.4|8445.4|8457.4|8447.4|8444.5|8434.5|224
1686706800000|2023-06-14 01:40:00|8455.5|8445.5|8442.8|8432.8|8455.5|8445.5|8442.5|8432.5|249
1686707100000|2023-06-14 01:45:00|8442.9|8432.9|8459.8|8449.8|8460.3|8450.3|8441.9|8431.9|244
1686707400000|2023-06-14 01:50:00|8460|8450|8460.8|8450.8|8461.8|8451.8|8455.8|8445.8|356
1686707700000|2023-06-14 01:55:00|8460.9|8450.9|8467.5|8457.5|8467.8|8457.8|8460|8450|212
1686708000000|2023-06-14 02:00:00|8467.3|8457.3|8461.1|8451.1|8467.8|8457.8|8460.9|8450.9|449
1686708300000|2023-06-14 02:05:00|8460.9|8450.9|8457.3|8447.3|8462.6|8452.6|8455.6|8445.6|244
1686708600000|2023-06-14 02:10:00|8457.1|8447.1|8457.5|8447.5|8458.9|8448.9|8452.4|8442.4|153
1686708900000|2023-06-14 02:15:00|8457.8|8447.8|8457|8447|8458|8448|8452.4|8442.4|112
1686709200000|2023-06-14 02:20:00|8456.9|8446.9|8458|8448|8460.1|8450.1|8456.1|8446.1|62
1686709500000|2023-06-14 02:25:00|8457.8|8447.8|8459.6|8449.6|8459.6|8449.6|8454.8|8444.8|115
1686709800000|2023-06-14 02:30:00|8459.8|8449.8|8462.9|8452.9|8468.1|8458.1|8458|8448|271
1686710100000|2023-06-14 02:35:00|8463.3|8453.3|8459.6|8449.6|8463.4|8453.4|8456.5|8446.5|255
1686710400000|2023-06-14 02:40:00|8459.5|8449.5|8455.3|8445.3|8461.5|8451.5|8452.6|8442.6|197
1686710700000|2023-06-14 02:45:00|8455|8445|8451.8|8441.8|8457.1|8447.1|8450.1|8440.1|192
1686711000000|2023-06-14 02:50:00|8452.3|8442.3|8453.5|8443.5|8456.3|8446.3|8451.1|8441.1|162
1686711300000|2023-06-14 02:55:00|8453.8|8443.8|8460|8450|8460.5|8450.5|8453.8|8443.8|168
1686711600000|2023-06-14 03:00:00|8459.8|8449.8|8459.8|8449.8|8463.9|8453.9|8458.8|8448.8|207
1686711900000|2023-06-14 03:05:00|8459.5|8449.5|8454.8|8444.8|8461.5|8451.5|8452.5|8442.5|201
1686712200000|2023-06-14 03:10:00|8454.5|8444.5|8458|8448|8460.5|8450.5|8453.3|8443.3|211
1686712500000|2023-06-14 03:15:00|8458.3|8448.3|8455.9|8445.9|8461.9|8451.9|8455.5|8445.5|291
1686712800000|2023-06-14 03:20:00|8456.1|8446.1|8452|8442|8457.8|8447.8|8451.8|8441.8|234
1686713100000|2023-06-14 03:25:00|8452.3|8442.3|8454|8444|8456|8446|8450.5|8440.5|222
1686713400000|2023-06-14 03:30:00|8453.5|8443.5|8452.3|8442.3|8454|8444|8450.3|8440.3|79
1686713700000|2023-06-14 03:35:00|8452|8442|8450.9|8440.9|8452.5|8442.5|8449.9|8439.9|63
1686714000000|2023-06-14 03:40:00|8451.1|8441.1|8450.5|8440.5|8451.8|8441.8|8449.9|8439.9|46
1686714300000|2023-06-14 03:45:00|8450.4|8440.4|8452.3|8442.3|8452.6|8442.6|8449.4|8439.4|43
1686714600000|2023-06-14 03:50:00|8452.4|8442.4|8451.3|8441.3|8454.9|8444.9|8451|8441|66
1686714900000|2023-06-14 03:55:00|8451|8441|8453.9|8443.9|8454.6|8444.6|8450.8|8440.8|54
1686715200000|2023-06-14 04:00:00|8453.6|8443.6|8449.9|8439.9|8454.4|8444.4|8449.5|8439.5|83
1686715500000|2023-06-14 04:05:00|8449.6|8439.6|8447.9|8437.9|8450.5|8440.5|8444.9|8434.9|61
1686715800000|2023-06-14 04:10:00|8447.8|8437.8|8443.6|8433.6|8448.3|8438.3|8443.6|8433.6|54
1686716100000|2023-06-14 04:15:00|8443.4|8433.4|8450|8440|8450|8440|8443.4|8433.4|66
1686716400000|2023-06-14 04:20:00|8450.1|8440.1|8447.9|8437.9|8450.1|8440.1|8447.4|8437.4|34
1686716700000|2023-06-14 04:25:00|8447.6|8437.6|8449.6|8439.6|8449.6|8439.6|8447.6|8437.6|17
1686717000000|2023-06-14 04:30:00|8449.9|8439.9|8455.8|8445.8|8456.5|8446.5|8449.9|8439.9|52
1686717300000|2023-06-14 04:35:00|8456|8446|8456|8446|8457.8|8447.8|8456|8446|22
1686717600000|2023-06-14 04:40:00|8456.1|8446.1|8456.9|8446.9|8456.9|8446.9|8455.8|8445.8|40
1686717900000|2023-06-14 04:45:00|8457|8447|8454.3|8444.3|8459|8449|8454.1|8444.1|42
1686718200000|2023-06-14 04:50:00|8454.1|8444.1|8456.9|8446.9|8456.9|8446.9|8453.6|8443.6|30
1686718500000|2023-06-14 04:55:00|8457|8447|8458.5|8448.5|8458.5|8448.5|8457|8447|29
1686718800000|2023-06-14 05:00:00|8458.3|8448.3|8451.5|8441.5|8458.3|8448.3|8451.4|8441.4|89
1686719100000|2023-06-14 05:05:00|8451.8|8441.8|8448.4|8438.4|8453|8443|8448.4|8438.4|62
1686719400000|2023-06-14 05:10:00|8448.1|8438.1|8451.3|8441.3|8453.1|8443.1|8448|8438|128
1686719700000|2023-06-14 05:15:00|8451.5|8441.5|8450|8440|8451.6|8441.6|8447.4|8437.4|84
1686720000000|2023-06-14 05:20:00|8450.1|8440.1|8446.4|8436.4|8451.4|8441.4|8445.9|8435.9|64
1686720300000|2023-06-14 05:25:00|8446.1|8436.1|8436.3|8426.3|8446.8|8436.8|8433.8|8423.8|124
1686720600000|2023-06-14 05:30:00|8436.4|8426.4|8429|8419|8436.6|8426.6|8426.9|8416.9|387
1686720900000|2023-06-14 05:35:00|8429.3|8419.3|8430.3|8420.3|8432.4|8422.4|8423.1|8413.1|270
1686721200000|2023-06-14 05:40:00|8430|8420|8436|8426|8438.3|8428.3|8428.5|8418.5|288
1686721500000|2023-06-14 05:45:00|8435.8|8425.8|8432.3|8422.3|8438.3|8428.3|8430|8420|222
1686721800000|2023-06-14 05:50:00|8432.5|8422.5|8424.1|8414.1|8434.5|8424.5|8423.5|8413.5|303
1686722100000|2023-06-14 05:55:00|8423.9|8413.9|8416.1|8406.1|8423.9|8413.9|8412.6|8402.6|333
1686722400000|2023-06-14 06:00:00|8416.5|8406.5|8418.5|8408.5|8421.8|8411.8|8413.8|8403.8|267
1686722700000|2023-06-14 06:05:00|8418.4|8408.4|8421|8411|8425.4|8415.4|8415.4|8405.4|274
1686723000000|2023-06-14 06:10:00|8420.8|8410.8|8419.8|8409.8|8425.3|8415.3|8417.5|8407.5|252
1686723300000|2023-06-14 06:15:00|8419.4|8409.4|8420.3|8410.3|8421.6|8411.6|8414|8404|215
1686723600000|2023-06-14 06:20:00|8420.8|8410.8|8416.3|8406.3|8423.1|8413.1|8414.3|8404.3|208
1686723900000|2023-06-14 06:25:00|8416|8406|8418.4|8408.4|8419.4|8409.4|8411.4|8401.4|181
1686724200000|2023-06-14 06:30:00|8418|8408|8418.8|8408.8|8422.3|8412.3|8417.8|8407.8|162
1686724500000|2023-06-14 06:35:00|8419|8409|8411.9|8401.9|8419.5|8409.5|8411.5|8401.5|188
1686724800000|2023-06-14 06:40:00|8411.6|8401.6|8412.4|8402.4|8414.8|8404.8|8410.4|8400.4|143
1686725100000|2023-06-14 06:45:00|8412.1|8402.1|8417.5|8407.5|8419.6|8409.6|8411.8|8401.8|162
1686725400000|2023-06-14 06:50:00|8418|8408|8421.8|8411.8|8424.6|8414.6|8414.3|8404.3|209
1686725700000|2023-06-14 06:55:00|8421.5|8411.5|8419.6|8409.6|8425.1|8415.1|8415.4|8405.4|295
1686726000000|2023-06-14 07:00:00|8419.4|8409.4|8411.9|8401.9|8419.6|8409.6|8410.4|8400.4|217
1686726300000|2023-06-14 07:05:00|8411.6|8401.6|8394.1|8384.1|8412|8402|8392.3|8382.3|220
1686726600000|2023-06-14 07:10:00|8393.9|8383.9|8399.1|8389.1|8403.1|8393.1|8388.1|8378.1|243
1686726900000|2023-06-14 07:15:00|8399.4|8389.4|8404.6|8394.6|8405.9|8395.9|8396.4|8386.4|180
1686727200000|2023-06-14 07:20:00|8404.4|8394.4|8407.9|8397.9|8409.9|8399.9|8403.4|8393.4|194
1686727500000|2023-06-14 07:25:00|8408.1|8398.1|8414.6|8404.6|8415.1|8405.1|8405.6|8395.6|211
1686727800000|2023-06-14 07:30:00|8414.4|8404.4|8407.9|8397.9|8414.4|8404.4|8405.5|8395.5|172
1686728100000|2023-06-14 07:35:00|8408.1|8398.1|8419.4|8409.4|8421.1|8411.1|8408.1|8398.1|217
1686728400000|2023-06-14 07:40:00|8419.9|8409.9|8418.1|8408.1|8420.4|8410.4|8410.6|8400.6|172
1686728700000|2023-06-14 07:45:00|8418.4|8408.4|8428.1|8418.1|8428.1|8418.1|8417.9|8407.9|126
1686729000000|2023-06-14 07:50:00|8427.9|8417.9|8418.1|8408.1|8429.9|8419.9|8414.1|8404.1|155
1686729300000|2023-06-14 07:55:00|8418.4|8408.4|8426.4|8416.4|8426.9|8416.9|8416.1|8406.1|158
1686729600000|2023-06-14 08:00:00|8426.6|8416.6|8432.6|8422.6|8432.9|8422.9|8418.6|8408.6|192
1686729900000|2023-06-14 08:05:00|8432.4|8422.4|8437.9|8427.9|8438.4|8428.4|8430.6|8420.6|177
1686730200000|2023-06-14 08:10:00|8437.6|8427.6|8433.1|8423.1|8444.1|8434.1|8433.1|8423.1|146
1686730500000|2023-06-14 08:15:00|8433.6|8423.6|8421.9|8411.9|8433.9|8423.9|8421.9|8411.9|129
1686730800000|2023-06-14 08:20:00|8422.1|8412.1|8424.9|8414.9|8428.4|8418.4|8418.9|8408.9|165
1686731100000|2023-06-14 08:25:00|8425.1|8415.1|8430.9|8420.9|8431.4|8421.4|8423.9|8413.9|187
1686731400000|2023-06-14 08:30:00|8430.6|8420.6|8420.4|8410.4|8430.6|8420.6|8417.1|8407.1|174
1686731700000|2023-06-14 08:35:00|8420.1|8410.1|8420.9|8410.9|8421.9|8411.9|8418.4|8408.4|124
1686732000000|2023-06-14 08:40:00|8421.1|8411.1|8420.9|8410.9|8426.9|8416.9|8417.1|8407.1|143
1686732300000|2023-06-14 08:45:00|8420.6|8410.6|8432.4|8422.4|8432.4|8422.4|8419.4|8409.4|94
1686732600000|2023-06-14 08:50:00|8432.6|8422.6|8426.4|8416.4|8432.6|8422.6|8425.1|8415.1|125
1686732900000|2023-06-14 08:55:00|8426.1|8416.1|8418.4|8408.4|8431.1|8421.1|8418.4|8408.4|115
1686733200000|2023-06-14 09:00:00|8418.1|8408.1|8424.4|8414.4|8426.6|8416.6|8417.9|8407.9|152
1686733500000|2023-06-14 09:05:00|8424.1|8414.1|8425.9|8415.9|8426.4|8416.4|8421.1|8411.1|124
1686733800000|2023-06-14 09:10:00|8425.6|8415.6|8432.6|8422.6|8432.6|8422.6|8424.6|8414.6|148
1686734100000|2023-06-14 09:15:00|8432.4|8422.4|8428.6|8418.6|8433.6|8423.6|8425.6|8415.6|97
1686734400000|2023-06-14 09:20:00|8428.9|8418.9|8432.4|8422.4|8434.6|8424.6|8427.1|8417.1|119
1686734700000|2023-06-14 09:25:00|8432.6|8422.6|8436.4|8426.4|8437.9|8427.9|8430.1|8420.1|142
1686735000000|2023-06-14 09:30:00|8436.1|8426.1|8440.6|8430.6|8442.4|8432.4|8433.4|8423.4|131
1686735300000|2023-06-14 09:35:00|8441.1|8431.1|8443.4|8433.4|8444.6|8434.6|8438.4|8428.4|118
1686735600000|2023-06-14 09:40:00|8442.9|8432.9|8445.9|8435.9|8446.9|8436.9|8440.4|8430.4|118
1686735900000|2023-06-14 09:45:00|8446.1|8436.1|8464.1|8454.1|8468.1|8458.1|8446.1|8436.1|194
1686736200000|2023-06-14 09:50:00|8464.4|8454.4|8458.4|8448.4|8469.1|8459.1|8456.4|8446.4|186
1686736500000|2023-06-14 09:55:00|8458.1|8448.1|8468.4|8458.4|8472.4|8462.4|8456.4|8446.4|200
1686736800000|2023-06-14 10:00:00|8467.1|8457.1|8471.1|8461.1|8474.9|8464.9|8462.6|8452.6|199
1686737100000|2023-06-14 10:05:00|8470.9|8460.9|8467.4|8457.4|8471.6|8461.6|8464.1|8454.1|150
1686737400000|2023-06-14 10:10:00|8467.1|8457.1|8472.6|8462.6|8472.6|8462.6|8465.9|8455.9|109
1686737700000|2023-06-14 10:15:00|8472.9|8462.9|8474.1|8464.1|8476.1|8466.1|8466.6|8456.6|106
1686738000000|2023-06-14 10:20:00|8474.4|8464.4|8477.4|8467.4|8480.9|8470.9|8474.4|8464.4|136
1686738300000|2023-06-14 10:25:00|8477.1|8467.1|8481.4|8471.4|8483.6|8473.6|8475.1|8465.1|121
1686738600000|2023-06-14 10:30:00|8481.6|8471.6|8480.6|8470.6|8486.6|8476.6|8478.9|8468.9|113
1686738900000|2023-06-14 10:35:00|8480.9|8470.9|8474.6|8464.6|8481.1|8471.1|8471.9|8461.9|137
1686739200000|2023-06-14 10:40:00|8474.9|8464.9|8476.9|8466.9|8481.6|8471.6|8472.6|8462.6|92
1686739500000|2023-06-14 10:45:00|8476.6|8466.6|8480.9|8470.9|8481.9|8471.9|8476.6|8466.6|92
1686739800000|2023-06-14 10:50:00|8480.6|8470.6|8486.4|8476.4|8486.9|8476.9|8479.1|8469.1|107
1686740100000|2023-06-14 10:55:00|8486.1|8476.1|8487.9|8477.9|8488.6|8478.6|8481.9|8471.9|102
1686740400000|2023-06-14 11:00:00|8487.6|8477.6|8477.4|8467.4|8489.6|8479.6|8476.9|8466.9|162
1686740700000|2023-06-14 11:05:00|8476.9|8466.9|8482.4|8472.4|8485.1|8475.1|8476.1|8466.1|144
1686741000000|2023-06-14 11:10:00|8482.6|8472.6|8483.6|8473.6|8488.4|8478.4|8482.1|8472.1|84
1686741300000|2023-06-14 11:15:00|8483.4|8473.4|8475.4|8465.4|8483.9|8473.9|8474.4|8464.4|99
1686741600000|2023-06-14 11:20:00|8475.6|8465.6|8482.1|8472.1|8484.4|8474.4|8475.1|8465.1|93
1686741900000|2023-06-14 11:25:00|8481.9|8471.9|8479.1|8469.1|8484.9|8474.9|8478.1|8468.1|107
1686742200000|2023-06-14 11:30:00|8479.4|8469.4|8478.4|8468.4|8482.4|8472.4|8471.5|8461.5|216
1686742500000|2023-06-14 11:35:00|8478.1|8468.1|8468.6|8458.6|8478.9|8468.9|8466.4|8456.4|159
1686742800000|2023-06-14 11:40:00|8468.4|8458.4|8457.4|8447.4|8470.9|8460.9|8455.1|8445.1|183
1686743100000|2023-06-14 11:45:00|8458.1|8448.1|8451.4|8441.4|8461.6|8451.6|8449.1|8439.1|230
1686743400000|2023-06-14 11:50:00|8451.1|8441.1|8444.1|8434.1|8453.4|8443.4|8437.9|8427.9|248
1686743700000|2023-06-14 11:55:00|8444.4|8434.4|8441.9|8431.9|8450.6|8440.6|8441.9|8431.9|203
1686744000000|2023-06-14 12:00:00|8442.1|8432.1|8458.6|8448.6|8459.4|8449.4|8442.1|8432.1|226
1686744300000|2023-06-14 12:05:00|8458.9|8448.9|8470.1|8460.1|8474.1|8464.1|8458.9|8448.9|226
1686744600000|2023-06-14 12:10:00|8470.4|8460.4|8475.6|8465.6|8482.6|8472.6|8470.4|8460.4|274
1686744900000|2023-06-14 12:15:00|8475.9|8465.9|8481.6|8471.6|8482.9|8472.9|8473.1|8463.1|258
1686745200000|2023-06-14 12:20:00|8481.1|8471.1|8482.6|8472.6|8485.9|8475.9|8480.6|8470.6|179
1686745500000|2023-06-14 12:25:00|8482.9|8472.9|8476.9|8466.9|8485.9|8475.9|8476.9|8466.9|220
1686745800000|2023-06-14 12:30:00|8476.6|8466.6|8481.4|8471.4|8487.3|8477.3|8470.4|8460.4|432
1686746100000|2023-06-14 12:35:00|8481.1|8471.1|8470.9|8460.9|8481.1|8471.1|8470.6|8460.6|233
1686746400000|2023-06-14 12:40:00|8470.6|8460.6|8481.9|8471.9|8482.4|8472.4|8467.4|8457.4|252
1686746700000|2023-06-14 12:45:00|8482.1|8472.1|8478.4|8468.4|8486.4|8476.4|8475.1|8465.1|285
1686747000000|2023-06-14 12:50:00|8478.1|8468.1|8483.6|8473.6|8485.6|8475.6|8477.9|8467.9|215
1686747300000|2023-06-14 12:55:00|8483.4|8473.4|8485.9|8475.9|8489.9|8479.9|8482.1|8472.1|228
1686747600000|2023-06-14 13:00:00|8484.9|8474.9|8490.1|8480.1|8499.1|8489.1|8481.6|8471.6|566
1686747900000|2023-06-14 13:05:00|8490.4|8480.4|8486.9|8476.9|8497.4|8487.4|8485.9|8475.9|462
1686748200000|2023-06-14 13:10:00|8487.4|8477.4|8487.1|8477.1|8496.6|8486.6|8485.4|8475.4|393
1686748500000|2023-06-14 13:15:00|8486.9|8476.9|8468.4|8458.4|8488.1|8478.1|8467.1|8457.1|362
1686748800000|2023-06-14 13:20:00|8468.6|8458.6|8472.6|8462.6|8474.4|8464.4|8465.6|8455.6|352
1686749100000|2023-06-14 13:25:00|8472.9|8462.9|8477.4|8467.4|8478.4|8468.4|8469.6|8459.6|265
1686749400000|2023-06-14 13:30:00|8477.6|8467.6|8480.9|8470.9|8485.9|8475.9|8468.4|8458.4|412
1686749700000|2023-06-14 13:35:00|8480.6|8470.6|8492.6|8482.6|8493.1|8483.1|8476.1|8466.1|408
1686750000000|2023-06-14 13:40:00|8492.9|8482.9|8484.9|8474.9|8493.9|8483.9|8484.6|8474.6|343
1686750300000|2023-06-14 13:45:00|8485.6|8475.6|8495.6|8485.6|8496.4|8486.4|8483.4|8473.4|331
1686750600000|2023-06-14 13:50:00|8495.9|8485.9|8493.9|8483.9|8500.9|8490.9|8493.9|8483.9|238
1686750900000|2023-06-14 13:55:00|8492.6|8482.6|8483.4|8473.4|8494.9|8484.9|8482.6|8472.6|325
1686751200000|2023-06-14 14:00:00|8484.1|8474.1|8482.6|8472.6|8485.1|8475.1|8474.1|8464.1|316
1686751500000|2023-06-14 14:05:00|8482.9|8472.9|8494.4|8484.4|8494.9|8484.9|8482.6|8472.6|228
1686751800000|2023-06-14 14:10:00|8494.6|8484.6|8503.9|8493.9|8504.6|8494.6|8494.6|8484.6|278
1686752100000|2023-06-14 14:15:00|8504.1|8494.1|8508.9|8498.9|8514.9|8504.9|8500.6|8490.6|382
1686752400000|2023-06-14 14:20:00|8509.1|8499.1|8509.6|8499.6|8510.6|8500.6|8502.1|8492.1|310
1686752700000|2023-06-14 14:25:00|8509.4|8499.4|8503.6|8493.6|8510.4|8500.4|8499.6|8489.6|361
1686753000000|2023-06-14 14:30:00|8502.4|8492.4|8495.9|8485.9|8502.4|8492.4|8494.1|8484.1|309
1686753300000|2023-06-14 14:35:00|8496.1|8486.1|8507.4|8497.4|8507.6|8497.6|8491.6|8481.6|284
1686753600000|2023-06-14 14:40:00|8507.6|8497.6|8508.1|8498.1|8514.6|8504.6|8504.6|8494.6|322
1686753900000|2023-06-14 14:45:00|8507.9|8497.9|8507.4|8497.4|8509.4|8499.4|8502.4|8492.4|209
1686754200000|2023-06-14 14:50:00|8507.6|8497.6|8507.6|8497.6|8510.9|8500.9|8504.4|8494.4|252
1686754500000|2023-06-14 14:55:00|8507.4|8497.4|8520.1|8510.1|8522.6|8512.6|8505.6|8495.6|259
1686754800000|2023-06-14 15:00:00|8520.4|8510.4|8503.6|8493.6|8524.6|8514.6|8502.5|8492.5|356
1686755100000|2023-06-14 15:05:00|8503.8|8493.8|8505.6|8495.6|8507.6|8497.6|8500.1|8490.1|246
1686755400000|2023-06-14 15:10:00|8505.9|8495.9|8510.9|8500.9|8513.4|8503.4|8505.4|8495.4|272
1686755700000|2023-06-14 15:15:00|8510.6|8500.6|8508.4|8498.4|8514.1|8504.1|8507.4|8497.4|212
1686756000000|2023-06-14 15:20:00|8508.1|8498.1|8511.4|8501.4|8514.9|8504.9|8505.6|8495.6|250
1686756300000|2023-06-14 15:25:00|8511.1|8501.1|8505.6|8495.6|8511.1|8501.1|8499.1|8489.1|263
1686756600000|2023-06-14 15:30:00|8506.1|8496.1|8512.6|8502.6|8513.4|8503.4|8505.6|8495.6|373
1686756900000|2023-06-14 15:35:00|8512.9|8502.9|8508.4|8498.4|8520.4|8510.4|8505.4|8495.4|309
1686757200000|2023-06-14 15:40:00|8507.9|8497.9|8515.1|8505.1|8518.4|8508.4|8506.1|8496.1|269
1686757500000|2023-06-14 15:45:00|8515.4|8505.4|8511.1|8501.1|8518.1|8508.1|8509.9|8499.9|186
1686757800000|2023-06-14 15:50:00|8511.4|8501.4|8517.1|8507.1|8517.4|8507.4|8508.6|8498.6|172
1686758100000|2023-06-14 15:55:00|8517.4|8507.4|8513.6|8503.6|8517.4|8507.4|8511.9|8501.9|168
1686758400000|2023-06-14 16:00:00|8513.9|8503.9|8513.1|8503.1|8516.4|8506.4|8509.9|8499.9|162
1686758700000|2023-06-14 16:05:00|8513.4|8503.4|8513.4|8503.4|8517.9|8507.9|8511.6|8501.6|226
1686759000000|2023-06-14 16:10:00|8513.6|8503.6|8521.6|8511.6|8522.6|8512.6|8513.6|8503.6|118
1686759300000|2023-06-14 16:15:00|8521.9|8511.9|8524.4|8514.4|8524.4|8514.4|8520.4|8510.4|114
1686759600000|2023-06-14 16:20:00|8524.1|8514.1|8527.1|8517.1|8528.9|8518.9|8522.6|8512.6|119
1686759900000|2023-06-14 16:25:00|8527.4|8517.4|8527.4|8517.4|8528.4|8518.4|8525.4|8515.4|107
1686760200000|2023-06-14 16:30:00|8527.1|8517.1|8531.6|8521.6|8532.4|8522.4|8527.1|8517.1|90
1686760500000|2023-06-14 16:35:00|8531.9|8521.9|8529.6|8519.6|8532.6|8522.6|8527.4|8517.4|158
1686760800000|2023-06-14 16:40:00|8529.4|8519.4|8531.6|8521.6|8532.9|8522.9|8529.4|8519.4|89
1686761100000|2023-06-14 16:45:00|8531.4|8521.4|8531.6|8521.6|8533.6|8523.6|8530.4|8520.4|108
1686761400000|2023-06-14 16:50:00|8531.4|8521.4|8525.4|8515.4|8531.4|8521.4|8525.4|8515.4|86
1686761700000|2023-06-14 16:55:00|8525.1|8515.1|8526|8516|8533.4|8523.4|8521.3|8511.3|272
1686762000000|2023-06-14 17:00:00|8525.6|8515.6|8529.3|8519.3|8530.3|8520.3|8523.9|8513.9|145
1686762300000|2023-06-14 17:05:00|8529.1|8519.1|8529.6|8519.6|8531.1|8521.1|8527.6|8517.6|74
1686762600000|2023-06-14 17:10:00|8530|8520|8528|8518|8530.9|8520.9|8528|8518|101
1686762900000|2023-06-14 17:15:00|8528.5|8518.5|8530|8520|8530|8520|8526|8516|122
1686763200000|2023-06-14 17:20:00|8529.8|8519.8|8527.3|8517.3|8530.1|8520.1|8527.3|8517.3|117
1686763500000|2023-06-14 17:25:00|8527|8517|8525.6|8515.6|8527.5|8517.5|8523.9|8513.9|81
1686763800000|2023-06-14 17:30:00|8525.5|8515.5|8527.9|8517.9|8529.6|8519.6|8524.6|8514.6|132
1686764100000|2023-06-14 17:35:00|8527.8|8517.8|8527|8517|8529.4|8519.4|8526|8516|129
1686764400000|2023-06-14 17:40:00|8526.8|8516.8|8525.6|8515.6|8526.8|8516.8|8523.8|8513.8|65
1686764700000|2023-06-14 17:45:00|8525.9|8515.9|8525.9|8515.9|8527.6|8517.6|8525|8515|89
1686765000000|2023-06-14 17:50:00|8525.5|8515.5|8528.4|8518.4|8530.6|8520.6|8525.4|8515.4|100
1686765300000|2023-06-14 17:55:00|8528.6|8518.6|8532.8|8512.8|8534.4|8518.6|8528.4|8511|21
1686787200000|2023-06-15 00:00:00|8495|8485|8498.9|8488.9|8505.1|8491.3|8495|8484.4|48
1686787500000|2023-06-15 00:05:00|8499.3|8489.3|8498|8488|8502.6|8492.6|8497.8|8487.8|52
1686787800000|2023-06-15 00:10:00|8498.5|8488.5|8497.8|8487.8|8499.8|8489.8|8495.4|8485.4|48
1686788100000|2023-06-15 00:15:00|8497.5|8487.5|8498|8488|8501.9|8491.9|8497|8487|63
1686788400000|2023-06-15 00:20:00|8497.8|8487.8|8491.3|8481.3|8498.3|8488.3|8490|8480|78
1686788700000|2023-06-15 00:25:00|8491.1|8481.1|8491|8481|8494.3|8484.3|8489.3|8479.3|85
1686789000000|2023-06-15 00:30:00|8490.8|8480.8|8487.1|8477.1|8491.5|8481.5|8486.4|8476.4|56
1686789300000|2023-06-15 00:35:00|8487|8477|8484.8|8474.8|8490.1|8480.1|8484.8|8474.8|73
1686789600000|2023-06-15 00:40:00|8485|8475|8483.9|8473.9|8485.3|8475.3|8481.8|8471.8|102
1686789900000|2023-06-15 00:45:00|8483.8|8473.8|8479.3|8469.3|8483.8|8473.8|8478.3|8468.3|86
1686790200000|2023-06-15 00:50:00|8479.9|8469.9|8474.4|8464.4|8481.6|8471.6|8472.8|8462.8|127
1686790500000|2023-06-15 00:55:00|8474.6|8464.6|8471.9|8461.9|8476.9|8466.9|8468.5|8458.5|129
1686790800000|2023-06-15 01:00:00|8472.1|8462.1|8457.5|8447.5|8472.9|8462.9|8457.5|8447.5|416
1686791100000|2023-06-15 01:05:00|8457.1|8447.1|8448.5|8438.5|8458.4|8448.4|8448.5|8438.5|321
1686791400000|2023-06-15 01:10:00|8448.8|8438.8|8431.9|8421.9|8450.8|8440.8|8430.8|8420.8|397
1686791700000|2023-06-15 01:15:00|8432.1|8422.1|8435.5|8425.5|8439.4|8429.4|8430.1|8420.1|328
1686792000000|2023-06-15 01:20:00|8435.8|8425.8|8433.6|8423.6|8441.9|8431.9|8432.8|8422.8|328
1686792300000|2023-06-15 01:25:00|8432.9|8422.9|8428.3|8418.3|8435.3|8425.3|8425.6|8415.6|211
1686792600000|2023-06-15 01:30:00|8427.8|8417.8|8425.5|8415.5|8431.3|8421.3|8420.9|8410.9|431
1686792900000|2023-06-15 01:35:00|8425.8|8415.8|8428.6|8418.6|8431.4|8421.4|8421.3|8411.3|291
1686793200000|2023-06-15 01:40:00|8428.9|8418.9|8425.5|8415.5|8430.9|8420.9|8422.8|8412.8|295
1686793500000|2023-06-15 01:45:00|8425.3|8415.3|8425.6|8415.6|8430.4|8420.4|8421.6|8411.6|284
1686793800000|2023-06-15 01:50:00|8425.4|8415.4|8422.3|8412.3|8435|8425|8422|8412|230
1686794100000|2023-06-15 01:55:00|8422|8412|8420|8410|8427.9|8417.9|8418.6|8408.6|233
1686794400000|2023-06-15 02:00:00|8419.6|8409.6|8420.1|8410.1|8426.1|8415.4|8411|8401|324
1686794700000|2023-06-15 02:05:00|8420.4|8410.4|8413.3|8403.3|8421|8411|8412.8|8402.8|263
1686795000000|2023-06-15 02:10:00|8413|8403|8406.9|8396.9|8413.9|8403.9|8406.9|8396.9|273
1686795300000|2023-06-15 02:15:00|8407.1|8397.1|8413.3|8403.3|8413.3|8403.3|8405.6|8395.6|120
1686795600000|2023-06-15 02:20:00|8413.4|8403.4|8412|8402|8416.8|8406.8|8410.5|8400.5|125
1686795900000|2023-06-15 02:25:00|8412.3|8402.3|8410.1|8400.1|8414|8404|8408.1|8398.1|109
1686796200000|2023-06-15 02:30:00|8410.4|8400.4|8403.6|8393.6|8414.3|8404.3|8402.3|8392.3|239
1686796500000|2023-06-15 02:35:00|8403.4|8393.4|8406.5|8396.5|8409.9|8399.9|8401|8391|250
1686796800000|2023-06-15 02:40:00|8406.4|8396.4|8402.8|8392.8|8406.8|8396.8|8400.4|8390.4|241
1686797100000|2023-06-15 02:45:00|8402.5|8392.5|8412.3|8402.3|8413|8403|8402.3|8392.3|202
1686797400000|2023-06-15 02:50:00|8412|8402|8414|8404|8414.5|8404.5|8410|8400|208
1686797700000|2023-06-15 02:55:00|8413.8|8403.8|8409|8399|8414.9|8404.9|8408.3|8398.3|205
1686798000000|2023-06-15 03:00:00|8408.8|8398.8|8410|8400|8410.3|8400.3|8406.6|8396.6|126
1686798300000|2023-06-15 03:05:00|8409.9|8399.9|8413.5|8403.5|8418.6|8408.6|8408.3|8398.3|204
1686798600000|2023-06-15 03:10:00|8413.8|8403.8|8415.4|8405.4|8417.6|8407.6|8413.1|8403.1|142
1686798900000|2023-06-15 03:15:00|8415.3|8405.3|8415.3|8405.3|8417.6|8407.6|8413.3|8403.3|176
1686799200000|2023-06-15 03:20:00|8415.5|8405.5|8419.6|8409.6|8419.6|8409.6|8415.3|8405.3|147
1686799500000|2023-06-15 03:25:00|8419.5|8409.5|8418.5|8408.5|8421.9|8411.9|8416.8|8406.8|153
1686799800000|2023-06-15 03:30:00|8418.3|8408.3|8422.8|8412.8|8423.4|8413.4|8417.4|8407.4|84
1686800100000|2023-06-15 03:35:00|8422.5|8412.5|8419.8|8409.8|8423|8413|8419.5|8409.5|81
1686800400000|2023-06-15 03:40:00|8420|8410|8420.5|8410.5|8421.5|8411.5|8418.4|8408.4|87
1686800700000|2023-06-15 03:45:00|8420.4|8410.4|8417.4|8407.4|8420.4|8410.4|8416.4|8406.4|54
1686801000000|2023-06-15 03:50:00|8417.5|8407.5|8417.9|8407.9|8419.9|8409.9|8416.8|8406.8|55
1686801300000|2023-06-15 03:55:00|8417.8|8407.8|8416.5|8406.5|8418.1|8408.1|8416.1|8406.1|46
1686801600000|2023-06-15 04:00:00|8416.6|8406.6|8411.6|8401.6|8417.1|8407.1|8411.5|8401.5|40
1686801900000|2023-06-15 04:05:00|8411.8|8401.8|8409.5|8399.5|8413|8403|8408.4|8398.4|85
1686802200000|2023-06-15 04:10:00|8409.8|8399.8|8405.4|8395.4|8410.9|8400.9|8405.4|8395.4|52
1686802500000|2023-06-15 04:15:00|8405.5|8395.5|8405.9|8395.9|8409.9|8399.9|8403.4|8393.4|99
1686802800000|2023-06-15 04:20:00|8405.5|8395.5|8405.4|8395.4|8407.9|8397.9|8404.4|8394.4|73
1686803100000|2023-06-15 04:25:00|8405|8395|8405.3|8395.3|8407.5|8397.5|8404|8394|64
1686803400000|2023-06-15 04:30:00|8406|8396|8410.6|8400.6|8411.9|8401.9|8406|8396|80
1686803700000|2023-06-15 04:35:00|8410.1|8400.1|8410.1|8400.1|8412.3|8402.3|8408.9|8398.9|79
1686804000000|2023-06-15 04:40:00|8410|8400|8407.4|8397.4|8410.1|8400.1|8406.4|8396.4|80
1686804300000|2023-06-15 04:45:00|8407|8397|8407|8397|8408.4|8398.4|8404.8|8394.8|50
1686804600000|2023-06-15 04:50:00|8407.5|8397.5|8406.6|8396.6|8407.8|8397.8|8405.3|8395.3|58
1686804900000|2023-06-15 04:55:00|8406.5|8396.5|8411.5|8401.5|8414|8404|8406.5|8396.5|78
1686805200000|2023-06-15 05:00:00|8411.3|8401.3|8407.1|8397.1|8413.1|8403.1|8406.9|8396.9|161
1686805500000|2023-06-15 05:05:00|8406.9|8396.9|8406.3|8396.3|8409|8399|8403.5|8393.5|127
1686805800000|2023-06-15 05:10:00|8406|8396|8406|8396|8408.6|8398.6|8403.5|8393.5|166
1686806100000|2023-06-15 05:15:00|8406.3|8396.3|8413.3|8403.3|8413.8|8403.8|8406.3|8396.3|141
1686806400000|2023-06-15 05:20:00|8413.4|8403.4|8417.8|8407.8|8420.6|8410.6|8413.1|8403.1|159
1686806700000|2023-06-15 05:25:00|8418.1|8408.1|8432|8422|8433.3|8423.3|8417.4|8407.4|200
1686807000000|2023-06-15 05:30:00|8432.4|8422.4|8442.8|8432.8|8446.6|8436.6|8432.4|8422.4|527
1686807300000|2023-06-15 05:35:00|8442.9|8432.9|8449.4|8439.4|8453.3|8443.3|8439.3|8429.3|393
1686807600000|2023-06-15 05:40:00|8449.9|8439.9|8453.4|8443.4|8455.9|8445.9|8448.8|8438.8|364
1686807900000|2023-06-15 05:45:00|8453.3|8443.3|8452.9|8442.9|8454.9|8444.9|8448.3|8438.3|311
1686808200000|2023-06-15 05:50:00|8453.1|8443.1|8450.3|8440.3|8457.4|8447.4|8450|8440|265
1686808500000|2023-06-15 05:55:00|8450|8440|8450|8440|8451|8441|8445.6|8435.6|215
1686808800000|2023-06-15 06:00:00|8450.1|8440.1|8447.9|8437.9|8451.3|8441.3|8442.3|8432.3|305
1686809100000|2023-06-15 06:05:00|8448.1|8438.1|8454|8444|8454.9|8444.9|8442.8|8432.8|260
1686809400000|2023-06-15 06:10:00|8454.3|8444.3|8460.3|8450.3|8461.3|8451.3|8450.4|8440.4|209
1686809700000|2023-06-15 06:15:00|8459.8|8449.8|8450.8|8440.8|8460.9|8450.9|8449.6|8439.6|236
1686810000000|2023-06-15 06:20:00|8450.4|8440.4|8448.6|8438.6|8453.6|8443.6|8446.1|8436.1|221
1686810300000|2023-06-15 06:25:00|8449.3|8439.3|8450.3|8440.3|8454.3|8444.3|8447|8437|219
1686810600000|2023-06-15 06:30:00|8450.5|8440.5|8446.5|8436.5|8454.3|8444.3|8446.3|8436.3|205
1686810900000|2023-06-15 06:35:00|8446.8|8436.8|8438.8|8428.8|8447.3|8437.3|8434.8|8424.8|268
1686811200000|2023-06-15 06:40:00|8437.9|8427.9|8436|8426|8442|8432|8431.5|8421.5|228
1686811500000|2023-06-15 06:45:00|8435.8|8425.8|8433.5|8423.5|8438|8428|8431.9|8421.9|205
1686811800000|2023-06-15 06:50:00|8433.8|8423.8|8440|8430|8441.5|8431.5|8433.5|8423.5|205
1686812100000|2023-06-15 06:55:00|8439.5|8429.5|8445.1|8435.1|8445.4|8435.4|8435.9|8425.9|228
1686812400000|2023-06-15 07:00:00|8446.9|8436.9|8435.9|8425.9|8450.1|8440.1|8431.6|8421.6|300
1686812700000|2023-06-15 07:05:00|8436.1|8426.1|8441.9|8431.9|8443.9|8433.9|8431.9|8421.9|296
1686813000000|2023-06-15 07:10:00|8441.6|8431.6|8438.9|8428.9|8441.6|8431.6|8427.9|8417.9|259
1686813300000|2023-06-15 07:15:00|8439.1|8429.1|8450.4|8440.4|8450.9|8440.9|8437.6|8427.6|229
1686813600000|2023-06-15 07:20:00|8450.1|8440.1|8444.9|8434.9|8454.6|8444.6|8444.1|8434.1|224
1686813900000|2023-06-15 07:25:00|8445.1|8435.1|8444.4|8434.4|8447.4|8437.4|8439.9|8429.9|188
1686814200000|2023-06-15 07:30:00|8444.1|8434.1|8439.6|8429.6|8447.1|8437.1|8439.4|8429.4|200
1686814500000|2023-06-15 07:35:00|8439.4|8429.4|8434.1|8424.1|8444.1|8434.1|8427.9|8417.9|183
1686814800000|2023-06-15 07:40:00|8434.9|8424.9|8448.6|8438.6|8449.1|8439.1|8433.1|8423.1|179
1686815100000|2023-06-15 07:45:00|8448.4|8438.4|8456.9|8446.9|8459.9|8449.9|8447.9|8437.9|208
1686815400000|2023-06-15 07:50:00|8457.9|8447.9|8453.1|8443.1|8458.6|8448.6|8449.9|8439.9|182
1686815700000|2023-06-15 07:55:00|8452.9|8442.9|8458.4|8448.4|8459.1|8449.1|8452.1|8442.1|180
1686816000000|2023-06-15 08:00:00|8458.1|8448.1|8466.1|8456.1|8467.4|8457.4|8454.6|8444.6|187
1686816300000|2023-06-15 08:05:00|8465.9|8455.9|8466.1|8456.1|8467.4|8457.4|8462.4|8452.4|133
1686816600000|2023-06-15 08:10:00|8465.9|8455.9|8474.1|8464.1|8474.4|8464.4|8463.1|8453.1|167
1686816900000|2023-06-15 08:15:00|8474.4|8464.4|8471.4|8461.4|8476.6|8466.6|8468.1|8458.1|133
1686817200000|2023-06-15 08:20:00|8471.1|8461.1|8471.1|8461.1|8473.9|8463.9|8462.6|8452.6|151
1686817500000|2023-06-15 08:25:00|8471.4|8461.4|8468.1|8458.1|8471.6|8461.6|8462.9|8452.9|132
1686817800000|2023-06-15 08:30:00|8468.4|8458.4|8475.1|8465.1|8476.9|8466.9|8466.9|8456.9|153
1686818100000|2023-06-15 08:35:00|8475.4|8465.4|8475.9|8465.9|8479.6|8469.6|8474.1|8464.1|141
1686818400000|2023-06-15 08:40:00|8475.6|8465.6|8470.4|8460.4|8476.1|8466.1|8465.9|8455.9|159
1686818700000|2023-06-15 08:45:00|8469.9|8459.9|8468.4|8458.4|8471.1|8461.1|8463.4|8453.4|124
1686819000000|2023-06-15 08:50:00|8468.1|8458.1|8465.9|8455.9|8471.6|8461.6|8465.4|8455.4|125
1686819300000|2023-06-15 08:55:00|8465.6|8455.6|8469.1|8459.1|8471.1|8461.1|8465.6|8455.6|112
1686819600000|2023-06-15 09:00:00|8469.4|8459.4|8469.9|8459.9|8472.9|8462.9|8465.1|8455.1|133
1686819900000|2023-06-15 09:05:00|8470.1|8460.1|8473.6|8463.6|8474.6|8464.6|8467.4|8457.4|141
1686820200000|2023-06-15 09:10:00|8474.1|8464.1|8476.4|8466.4|8476.9|8466.9|8472.9|8462.9|137
1686820500000|2023-06-15 09:15:00|8476.1|8466.1|8476.9|8466.9|8479.6|8469.6|8473.4|8463.4|160
1686820800000|2023-06-15 09:20:00|8476.6|8466.6|8486.6|8476.6|8488.4|8478.4|8476.6|8466.6|164
1686821100000|2023-06-15 09:25:00|8486.9|8476.9|8487.4|8477.4|8488.4|8478.4|8481.6|8471.6|151
1686821400000|2023-06-15 09:30:00|8487.6|8477.6|8496.6|8486.6|8497.4|8487.4|8487.4|8477.4|173
1686821700000|2023-06-15 09:35:00|8496.9|8486.9|8503.1|8493.1|8507.6|8497.6|8496.9|8486.9|190
1686822000000|2023-06-15 09:40:00|8502.9|8492.9|8510.9|8500.9|8511.9|8501.9|8502.4|8492.4|126
1686822300000|2023-06-15 09:45:00|8510.6|8500.6|8509.6|8499.6|8510.9|8500.9|8505.6|8495.6|157
1686822600000|2023-06-15 09:50:00|8510.1|8500.1|8509.9|8499.9|8512.4|8502.4|8507.4|8497.4|141
1686822900000|2023-06-15 09:55:00|8509.4|8499.4|8510.1|8500.1|8512.4|8502.4|8507.1|8497.1|129
1686823200000|2023-06-15 10:00:00|8509.9|8499.9|8505.1|8495.1|8511.1|8501.1|8503.4|8493.4|144
1686823500000|2023-06-15 10:05:00|8504.9|8494.9|8509.1|8499.1|8512.1|8502.1|8504.9|8494.9|116
1686823800000|2023-06-15 10:10:00|8508.9|8498.9|8506.1|8496.1|8510.1|8500.1|8505.4|8495.4|121
1686824100000|2023-06-15 10:15:00|8505.9|8495.9|8498.1|8488.1|8507.9|8497.9|8497.9|8487.9|163
1686824400000|2023-06-15 10:20:00|8497.9|8487.9|8497.1|8487.1|8498.6|8488.6|8492.9|8482.9|149
1686824700000|2023-06-15 10:25:00|8497.4|8487.4|8503.1|8493.1|8509.1|8499.1|8496.9|8486.9|140
1686825000000|2023-06-15 10:30:00|8503.6|8493.6|8508.9|8498.9|8509.1|8499.1|8503.4|8493.4|123
1686825300000|2023-06-15 10:35:00|8508.6|8498.6|8506.4|8496.4|8511.9|8501.9|8503.1|8493.1|154
1686825600000|2023-06-15 10:40:00|8506.1|8496.1|8502.6|8492.6|8508.4|8498.4|8502.6|8492.6|115
1686825900000|2023-06-15 10:45:00|8502.9|8492.9|8500.9|8490.9|8507.6|8497.6|8500.6|8490.6|89
1686826200000|2023-06-15 10:50:00|8501.1|8491.1|8504.1|8494.1|8504.6|8494.6|8499.9|8489.9|90
1686826500000|2023-06-15 10:55:00|8503.9|8493.9|8502.9|8492.9|8507.9|8497.9|8502.4|8492.4|99
1686826800000|2023-06-15 11:00:00|8503.1|8493.1|8508.1|8498.1|8508.6|8498.6|8503.1|8493.1|124
1686827100000|2023-06-15 11:05:00|8507.9|8497.9|8505.4|8495.4|8509.6|8499.6|8501.4|8491.4|130
1686827400000|2023-06-15 11:10:00|8505.1|8495.1|8495.1|8485.1|8505.1|8495.1|8489.9|8479.9|186
1686827700000|2023-06-15 11:15:00|8495.4|8485.4|8498.6|8488.6|8500.6|8490.6|8490.6|8480.6|189
1686828000000|2023-06-15 11:20:00|8498.4|8488.4|8499.6|8489.6|8500.4|8490.4|8495.9|8485.9|133
1686828300000|2023-06-15 11:25:00|8499.4|8489.4|8495.4|8485.4|8499.4|8489.4|8491.1|8481.1|179
1686828600000|2023-06-15 11:30:00|8495.6|8485.6|8492.4|8482.4|8498.1|8488.1|8491.1|8481.1|220
1686828900000|2023-06-15 11:35:00|8492.9|8482.9|8489.1|8479.1|8495.6|8485.6|8484.4|8474.4|192
1686829200000|2023-06-15 11:40:00|8489.4|8479.4|8498.9|8488.9|8499.4|8489.4|8488.4|8478.4|125
1686829500000|2023-06-15 11:45:00|8499.4|8489.4|8505.4|8495.4|8506.9|8496.9|8499.1|8489.1|104
1686829800000|2023-06-15 11:50:00|8505.6|8495.6|8498.1|8488.1|8505.9|8495.9|8496.6|8486.6|150
1686830100000|2023-06-15 11:55:00|8498.4|8488.4|8499.9|8489.9|8501.1|8491.1|8493.1|8483.1|136
1686830400000|2023-06-15 12:00:00|8499.6|8489.6|8507.4|8497.4|8507.4|8497.4|8499.4|8489.4|199
1686830700000|2023-06-15 12:05:00|8507.6|8497.6|8508.6|8498.6|8508.6|8498.6|8502.9|8492.9|178
1686831000000|2023-06-15 12:10:00|8508.9|8498.9|8518.1|8508.1|8521.4|8511.4|8508.9|8498.9|182
1686831300000|2023-06-15 12:15:00|8517.9|8507.9|8523.1|8513.1|8526.4|8516.4|8517.6|8507.6|269
1686831600000|2023-06-15 12:20:00|8521.9|8511.9|8521.4|8511.4|8521.9|8511.9|8511.6|8501.6|239
1686831900000|2023-06-15 12:25:00|8521.1|8511.1|8515.4|8505.4|8521.6|8511.6|8510.1|8500.1|231
1686832200000|2023-06-15 12:30:00|8514.9|8504.9|8517.6|8507.6|8519.6|8509.6|8510.6|8500.6|433
1686832500000|2023-06-15 12:35:00|8517.1|8507.1|8508.6|8498.6|8517.6|8507.6|8506.4|8496.4|305
1686832800000|2023-06-15 12:40:00|8508.4|8498.4|8512.1|8502.1|8519.9|8509.9|8508.1|8498.1|332
1686833100000|2023-06-15 12:45:00|8511.9|8501.9|8518.9|8508.9|8525.4|8515.4|8510.9|8500.9|321
1686833400000|2023-06-15 12:50:00|8519.1|8509.1|8513.9|8503.9|8519.6|8509.6|8512.6|8502.6|375
1686833700000|2023-06-15 12:55:00|8514.1|8504.1|8519.6|8509.6|8519.9|8509.9|8513.1|8503.1|383
1686834000000|2023-06-15 13:00:00|8519.4|8509.4|8515.1|8505.1|8521.3|8511.3|8508.6|8498.6|653
1686834300000|2023-06-15 13:05:00|8515.5|8505.5|8525.6|8515.6|8526.6|8516.6|8507.4|8497.4|499
1686834600000|2023-06-15 13:10:00|8525.4|8515.4|8535.1|8525.1|8539.1|8529.1|8521.6|8511.6|379
1686834900000|2023-06-15 13:15:00|8535.4|8525.4|8546.4|8536.4|8546.6|8536.6|8529.4|8519.4|466
1686835200000|2023-06-15 13:20:00|8546.6|8536.6|8549.6|8539.6|8551.6|8541.6|8540.1|8530.1|470
1686835500000|2023-06-15 13:25:00|8549.9|8539.9|8552.9|8542.9|8556.1|8546.1|8546.9|8536.9|347
1686835800000|2023-06-15 13:30:00|8553.1|8543.1|8552.4|8542.4|8555.4|8545.4|8545.9|8535.9|483
1686836100000|2023-06-15 13:35:00|8552.6|8542.6|8551.6|8541.6|8556.6|8546.6|8545.6|8535.6|489
1686836400000|2023-06-15 13:40:00|8551.4|8541.4|8558.1|8548.1|8558.9|8548.9|8549.4|8539.4|360
1686836700000|2023-06-15 13:45:00|8558.4|8548.4|8566.9|8556.9|8571.1|8561.1|8558.1|8548.1|479
1686837000000|2023-06-15 13:50:00|8566.6|8556.6|8560.4|8550.4|8569.4|8559.4|8559.6|8549.6|438
1686837300000|2023-06-15 13:55:00|8560.6|8550.6|8564.9|8554.9|8567.1|8557.1|8560.4|8550.4|341
1686837600000|2023-06-15 14:00:00|8565.1|8555.1|8570.9|8560.9|8575.4|8565.4|8565.1|8555.1|397
1686837900000|2023-06-15 14:05:00|8571.1|8561.1|8562.1|8552.1|8572.6|8562.6|8560.9|8550.9|416
1686838200000|2023-06-15 14:10:00|8562.4|8552.4|8547.1|8537.1|8564.9|8554.9|8546.9|8536.9|361
1686838500000|2023-06-15 14:15:00|8547.4|8537.4|8535.4|8525.4|8548.6|8538.6|8529.4|8519.4|362
1686838800000|2023-06-15 14:20:00|8536.1|8526.1|8540.1|8530.1|8543.1|8533.1|8534.1|8524.1|349
1686839100000|2023-06-15 14:25:00|8540.4|8530.4|8548.6|8538.6|8552.4|8542.4|8539.9|8529.9|316
1686839400000|2023-06-15 14:30:00|8549.4|8539.4|8556.6|8546.6|8557.9|8547.9|8542.1|8532.1|312
1686839700000|2023-06-15 14:35:00|8556.9|8546.9|8561.9|8551.9|8567.1|8557.1|8550.4|8540.4|367
1686840000000|2023-06-15 14:40:00|8562.1|8552.1|8565.4|8555.4|8569.1|8559.1|8561.9|8551.9|405
1686840300000|2023-06-15 14:45:00|8565.6|8555.6|8570.9|8560.9|8571.9|8561.9|8563.4|8553.4|390
1686840600000|2023-06-15 14:50:00|8571.1|8561.1|8567.8|8557.8|8577.9|8567.9|8559.4|8549.4|354
1686840900000|2023-06-15 14:55:00|8567.5|8557.5|8559.1|8549.1|8567.5|8557.5|8555.1|8545.1|442
1686841200000|2023-06-15 15:00:00|8559.4|8549.4|8568.4|8558.4|8570.9|8560.9|8556.6|8546.6|404
1686841500000|2023-06-15 15:05:00|8568.1|8558.1|8561.4|8551.4|8569.6|8559.6|8558.9|8548.9|379
1686841800000|2023-06-15 15:10:00|8561.6|8551.6|8568.6|8558.6|8570.1|8560.1|8560.9|8550.9|258
1686842100000|2023-06-15 15:15:00|8568.9|8558.9|8571.6|8561.6|8574.1|8564.1|8567.6|8557.6|277
1686842400000|2023-06-15 15:20:00|8571.9|8561.9|8570.1|8560.1|8574.9|8564.9|8570.1|8560.1|224
1686842700000|2023-06-15 15:25:00|8569.6|8559.6|8573.9|8563.9|8574.4|8564.4|8569.6|8559.6|209
1686843000000|2023-06-15 15:30:00|8573.6|8563.6|8576.9|8566.9|8578.1|8568.1|8571.6|8561.6|191
1686843300000|2023-06-15 15:35:00|8577.1|8567.1|8574.9|8564.9|8577.6|8567.6|8569.1|8559.1|267
1686843600000|2023-06-15 15:40:00|8575.1|8565.1|8561.9|8551.9|8577.1|8567.1|8557.4|8547.4|330
1686843900000|2023-06-15 15:45:00|8561.4|8551.4|8566.6|8556.6|8566.9|8556.9|8558.9|8548.9|257
1686844200000|2023-06-15 15:50:00|8566.9|8556.9|8571.9|8561.9|8572.4|8562.4|8564.6|8554.6|213
1686844500000|2023-06-15 15:55:00|8572.1|8562.1|8572.1|8562.1|8574.9|8564.9|8568.6|8558.6|140
1686844800000|2023-06-15 16:00:00|8572.4|8562.4|8573.1|8563.1|8575.1|8565.1|8570.1|8560.1|124
1686845100000|2023-06-15 16:05:00|8572.9|8562.9|8574.6|8564.6|8575.1|8565.1|8568.6|8558.6|91
1686845400000|2023-06-15 16:10:00|8574.9|8564.9|8572.9|8562.9|8577.9|8567.9|8570.6|8560.6|187
1686845700000|2023-06-15 16:15:00|8572.6|8562.6|8578.9|8568.9|8579.6|8569.6|8572.6|8562.6|64
1686846000000|2023-06-15 16:20:00|8578.6|8568.6|8582.1|8572.1|8582.4|8572.4|8577.4|8567.4|60
1686846300000|2023-06-15 16:25:00|8581.9|8571.9|8576.9|8566.9|8582.4|8572.4|8573.1|8563.1|120
1686846600000|2023-06-15 16:30:00|8576.6|8566.6|8572.4|8562.4|8576.6|8566.6|8570.6|8560.6|163
1686846900000|2023-06-15 16:35:00|8572.9|8562.9|8578.1|8568.1|8580.6|8570.6|8572.9|8562.9|120
1686847200000|2023-06-15 16:40:00|8577.9|8567.9|8572.1|8562.1|8579.6|8569.6|8572.1|8562.1|152
1686847500000|2023-06-15 16:45:00|8572.4|8562.4|8578.4|8568.4|8578.4|8568.4|8571.1|8561.1|113
1686847800000|2023-06-15 16:50:00|8578.1|8568.1|8582.6|8572.6|8582.6|8572.6|8577.6|8567.6|181
1686848100000|2023-06-15 16:55:00|8582.4|8572.4|8582.5|8572.5|8586|8576|8580.9|8570.9|191
1686848400000|2023-06-15 17:00:00|8582.3|8572.3|8567.8|8557.8|8582.4|8572.4|8565.5|8555.5|146
1686848700000|2023-06-15 17:05:00|8567.5|8557.5|8567|8557|8568.4|8558.4|8563.4|8553.4|110
1686849000000|2023-06-15 17:10:00|8566.4|8556.4|8565.1|8555.1|8569.8|8559.8|8564.9|8554.9|100
1686849300000|2023-06-15 17:15:00|8565.6|8555.6|8564.8|8554.8|8567.6|8557.6|8563|8553|95
1686849600000|2023-06-15 17:20:00|8564.1|8554.1|8570.9|8560.9|8571.8|8561.8|8563|8553|48
1686849900000|2023-06-15 17:25:00|8570.8|8560.8|8569.9|8559.9|8571.5|8561.5|8567.8|8557.8|87
1686850200000|2023-06-15 17:30:00|8569.5|8559.5|8571.5|8561.5|8574.4|8564.4|8569|8559|61
1686850500000|2023-06-15 17:35:00|8571.8|8561.8|8569.5|8559.5|8572.5|8562.5|8567|8557|85
1686850800000|2023-06-15 17:40:00|8569.3|8559.3|8571.4|8561.4|8574|8564|8569.1|8559.1|78
1686851100000|2023-06-15 17:45:00|8572.3|8562.3|8575.9|8565.9|8576|8566|8571.5|8561.5|73
1686851400000|2023-06-15 17:50:00|8575.5|8565.5|8569.5|8559.5|8576.1|8566.1|8568.1|8558.1|90
1686851700000|2023-06-15 17:55:00|8569.9|8559.9|8574.3|8554.3|8578|8560|8569.5|8551.5|41
1686873600000|2023-06-16 00:00:00|8565.5|8555.5|8564.5|8554.5|8565.6|8555.6|8560.9|8550.9|56
1686873900000|2023-06-16 00:05:00|8564|8554|8567.9|8557.9|8570.9|8560.9|8564|8554|79
1686874200000|2023-06-16 00:10:00|8567.8|8557.8|8568.4|8558.4|8570.6|8560.6|8567.8|8557.8|71
1686874500000|2023-06-16 00:15:00|8567.9|8557.9|8569.6|8559.6|8570.1|8560.1|8567.9|8557.9|51
1686874800000|2023-06-16 00:20:00|8569.1|8559.1|8567.5|8557.5|8569.6|8559.6|8567.5|8557.5|40
1686875100000|2023-06-16 00:25:00|8567.4|8557.4|8566.3|8556.3|8568.4|8558.4|8565.9|8555.9|42
1686875400000|2023-06-16 00:30:00|8566.6|8556.6|8567|8557|8567.9|8557.9|8564.4|8554.4|44
1686875700000|2023-06-16 00:35:00|8566.8|8556.8|8567.9|8557.9|8568.5|8558.5|8565.8|8555.8|44
1686876000000|2023-06-16 00:40:00|8568|8558|8571.5|8561.5|8572|8562|8566.9|8556.9|38
1686876300000|2023-06-16 00:45:00|8571.3|8561.3|8571.6|8561.6|8571.6|8561.6|8568.9|8558.9|77
1686876600000|2023-06-16 00:50:00|8571.5|8561.5|8567|8557|8571.5|8561.5|8565|8555|111
1686876900000|2023-06-16 00:55:00|8566.8|8556.8|8568.5|8558.5|8569.5|8559.5|8565.3|8555.3|99
1686877200000|2023-06-16 01:00:00|8569|8559|8576|8566|8578.5|8568.5|8568.3|8558.3|287
1686877500000|2023-06-16 01:05:00|8575.8|8565.8|8571.5|8561.5|8583.6|8573.6|8570.6|8560.6|259
1686877800000|2023-06-16 01:10:00|8571.1|8561.1|8560.5|8550.5|8571.1|8561.1|8555.6|8545.6|237
1686878100000|2023-06-16 01:15:00|8560.6|8550.6|8559.1|8549.1|8561.6|8551.6|8555.1|8545.1|250
1686878400000|2023-06-16 01:20:00|8559|8549|8559.5|8549.5|8560.1|8550.1|8550.3|8540.3|262
1686878700000|2023-06-16 01:25:00|8559.9|8549.9|8558|8548|8562.4|8552.4|8557.1|8547.1|283
1686879000000|2023-06-16 01:30:00|8557.9|8547.9|8552.6|8542.6|8558.3|8548.3|8546|8536|271
1686879300000|2023-06-16 01:35:00|8552.8|8542.8|8557.4|8547.4|8559.9|8549.9|8550.4|8540.4|265
1686879600000|2023-06-16 01:40:00|8556.4|8546.4|8568.4|8558.4|8568.5|8558.5|8553.8|8543.8|219
1686879900000|2023-06-16 01:45:00|8568.5|8558.5|8581|8571|8584.1|8574.1|8566.5|8556.5|282
1686880200000|2023-06-16 01:50:00|8581.4|8571.4|8580|8570|8582.1|8572.1|8577.8|8567.8|211
1686880500000|2023-06-16 01:55:00|8580.3|8570.3|8568.9|8558.9|8580.3|8570.3|8567.9|8557.9|274
1686880800000|2023-06-16 02:00:00|8568.4|8558.4|8559.3|8549.3|8571|8561|8559.3|8549.3|337
1686881100000|2023-06-16 02:05:00|8559.5|8549.5|8556.8|8546.8|8563.6|8553.6|8556.5|8546.5|268
1686881400000|2023-06-16 02:10:00|8557|8547|8562|8552|8563.4|8553.4|8556.3|8546.3|264
1686881700000|2023-06-16 02:15:00|8562.3|8552.3|8566|8556|8568.1|8558.1|8557|8547|156
1686882000000|2023-06-16 02:20:00|8565.3|8555.3|8572.3|8562.3|8572.3|8562.3|8564.4|8554.4|64
1686882300000|2023-06-16 02:25:00|8572|8562|8572|8562|8575.3|8565.3|8571.1|8561.1|81
1686882600000|2023-06-16 02:30:00|8572.3|8562.3|8568|8558|8572.5|8562.5|8561.4|8551.4|169
1686882900000|2023-06-16 02:35:00|8568.4|8558.4|8569.9|8559.9|8571.9|8561.9|8566.6|8556.6|178
1686883200000|2023-06-16 02:40:00|8570.1|8560.1|8569|8559|8571|8561|8567.1|8557.1|101
1686883500000|2023-06-16 02:45:00|8568.8|8558.8|8574|8564|8574.5|8564.5|8558|8548|248
1686883800000|2023-06-16 02:50:00|8573.5|8563.5|8575.4|8565.4|8580|8570|8572.6|8562.6|244
1686884100000|2023-06-16 02:55:00|8575.6|8565.6|8572.9|8562.9|8576.6|8566.6|8568.4|8558.4|168
1686884400000|2023-06-16 03:00:00|8573.4|8563.4|8577.3|8567.3|8582.1|8572.1|8571.4|8561.4|185
1686884700000|2023-06-16 03:05:00|8577|8567|8580.4|8570.4|8584.6|8572|8576.1|8564.6|254
1686885000000|2023-06-16 03:10:00|8581.1|8571.1|8588.4|8578.4|8588.4|8578.4|8579.9|8569.9|167
1686885300000|2023-06-16 03:15:00|8589.1|8579.1|8582.1|8572.1|8590.4|8580.4|8581|8571|285
1686885600000|2023-06-16 03:20:00|8582.5|8572.5|8598.3|8588.3|8599.1|8589.1|8581.6|8571.6|284
1686885900000|2023-06-16 03:25:00|8598.8|8588.8|8594.8|8584.8|8603.3|8593.3|8594|8584|238
1686886200000|2023-06-16 03:30:00|8595|8585|8599.3|8589.3|8599.6|8589.6|8592.9|8582.9|127
1686886500000|2023-06-16 03:35:00|8599.1|8589.1|8592.6|8582.6|8600.3|8590.3|8592.3|8582.3|108
1686886800000|2023-06-16 03:40:00|8592.5|8582.5|8594.4|8584.4|8594.6|8584.6|8592|8582|56
1686887100000|2023-06-16 03:45:00|8594.6|8584.6|8589.6|8579.6|8594.6|8584.6|8589|8579|50
1686887400000|2023-06-16 03:50:00|8589.4|8579.4|8583.8|8573.8|8589.4|8579.4|8581.8|8571.8|84
1686887700000|2023-06-16 03:55:00|8584|8574|8584.1|8574.1|8584.3|8574.3|8583|8573|48
1686888000000|2023-06-16 04:00:00|8583.8|8573.8|8578.8|8568.8|8583.8|8573.8|8578.3|8568.3|59
1686888300000|2023-06-16 04:05:00|8578.9|8568.9|8577.3|8567.3|8579.8|8569.8|8575|8565|58
1686888600000|2023-06-16 04:10:00|8577.5|8567.5|8578.8|8568.8|8579.6|8569.6|8577.5|8567.5|42
1686888900000|2023-06-16 04:15:00|8578.5|8568.5|8582.5|8572.5|8583|8573|8578.5|8568.5|57
1686889200000|2023-06-16 04:20:00|8582.1|8572.1|8581.5|8571.5|8582.1|8572.1|8579.5|8569.5|51
1686889500000|2023-06-16 04:25:00|8581.4|8571.4|8580.3|8570.3|8581.8|8571.8|8578.6|8568.6|54
1686889800000|2023-06-16 04:30:00|8580.6|8570.6|8581|8571|8582.8|8572.8|8578.1|8568.1|48
1686890100000|2023-06-16 04:35:00|8581.4|8571.4|8581.8|8571.8|8582|8572|8579.5|8569.5|41
1686890400000|2023-06-16 04:40:00|8582|8572|8577.8|8567.8|8582.9|8572.9|8577.8|8567.8|45
1686890700000|2023-06-16 04:45:00|8577.6|8567.6|8576.1|8566.1|8579.1|8569.1|8574.5|8564.5|45
1686891000000|2023-06-16 04:50:00|8576.4|8566.4|8575|8565|8576.4|8566.4|8573.1|8563.1|67
1686891300000|2023-06-16 04:55:00|8575.3|8565.3|8573.6|8563.6|8575.5|8565.5|8573.1|8563.1|61
1686891600000|2023-06-16 05:00:00|8573.8|8563.8|8572.4|8562.4|8574.9|8564.9|8571.5|8561.5|71
1686891900000|2023-06-16 05:05:00|8572.5|8562.5|8574.1|8564.1|8576.3|8566.3|8572.5|8562.5|88
1686892200000|2023-06-16 05:10:00|8573.6|8563.6|8574.1|8564.1|8575.6|8565.6|8571|8561|89
1686892500000|2023-06-16 05:15:00|8573.6|8563.6|8577.5|8567.5|8577.5|8567.5|8573.5|8563.5|82
1686892800000|2023-06-16 05:20:00|8578|8568|8591.1|8581.1|8591.1|8581.1|8577.5|8567.5|91
1686893100000|2023-06-16 05:25:00|8591.4|8581.4|8600.3|8590.3|8600.3|8590.3|8590.9|8580.9|106
1686893400000|2023-06-16 05:30:00|8600.5|8590.5|8604.1|8594.1|8604.9|8594.9|8595.4|8585.4|212
1686893700000|2023-06-16 05:35:00|8603.9|8593.9|8604.3|8594.3|8604.5|8594.5|8592.3|8582.3|262
1686894000000|2023-06-16 05:40:00|8603.8|8593.8|8616|8606|8616.6|8606.6|8602.4|8592.4|263
1686894300000|2023-06-16 05:45:00|8615.6|8605.6|8621.9|8611.9|8622.1|8612.1|8615.6|8605.6|280
1686894600000|2023-06-16 05:50:00|8622.1|8612.1|8619.3|8609.3|8623|8613|8613.4|8603.4|222
1686894900000|2023-06-16 05:55:00|8619.4|8609.4|8613.4|8603.4|8620|8610|8612.9|8602.9|282
1686895200000|2023-06-16 06:00:00|8614|8604|8609|8599|8615.3|8605.3|8604.4|8594.4|295
1686895500000|2023-06-16 06:05:00|8609.3|8599.3|8610|8600|8614.6|8604.6|8608.6|8598.6|243
1686895800000|2023-06-16 06:10:00|8610.3|8600.3|8607.8|8597.8|8614.3|8604.3|8607.5|8597.5|226
1686896100000|2023-06-16 06:15:00|8607.5|8597.5|8615.9|8605.9|8616.6|8606.6|8605.9|8595.9|242
1686896400000|2023-06-16 06:20:00|8616.1|8606.1|8612|8602|8622.4|8612.4|8611|8601|252
1686896700000|2023-06-16 06:25:00|8611.6|8601.6|8614.4|8604.4|8617|8607|8609.9|8599.9|265
1686897000000|2023-06-16 06:30:00|8614|8604|8614.5|8604.5|8617.8|8607.8|8608.6|8598.6|276
1686897300000|2023-06-16 06:35:00|8614.8|8604.8|8613.5|8603.5|8618.5|8608.5|8611.3|8601.3|291
1686897600000|2023-06-16 06:40:00|8613.3|8603.3|8597.5|8587.5|8613.3|8603.3|8596.1|8586.1|273
1686897900000|2023-06-16 06:45:00|8597.8|8587.8|8598.4|8588.4|8600.8|8590.8|8595.4|8585.4|254
1686898200000|2023-06-16 06:50:00|8598.5|8588.5|8617.3|8607.3|8619|8609|8598|8588|280
1686898500000|2023-06-16 06:55:00|8617.5|8607.5|8611.9|8601.9|8617.6|8607.6|8609.1|8599.1|254
1686898800000|2023-06-16 07:00:00|8611.6|8601.6|8621.9|8611.9|8622.4|8612.4|8611.4|8601.4|245
1686899100000|2023-06-16 07:05:00|8621.6|8611.6|8626.1|8616.1|8627.4|8617.4|8620.4|8610.4|201
1686899400000|2023-06-16 07:10:00|8626.4|8616.4|8633.1|8623.1|8639.6|8629.6|8625.1|8615.1|192
1686899700000|2023-06-16 07:15:00|8632.9|8622.9|8613.1|8603.1|8634.9|8624.9|8613.1|8603.1|226
1686900000000|2023-06-16 07:20:00|8612.9|8602.9|8607.4|8597.4|8612.9|8602.9|8603.4|8593.4|335
1686900300000|2023-06-16 07:25:00|8607.1|8597.1|8613.4|8603.4|8619.5|8609.5|8607.1|8597.1|224
1686900600000|2023-06-16 07:30:00|8614.4|8604.4|8622.4|8612.4|8627.6|8617.6|8608.9|8598.9|251
1686900900000|2023-06-16 07:35:00|8622.1|8612.1|8629.4|8619.4|8629.9|8619.9|8621.9|8611.9|153
1686901200000|2023-06-16 07:40:00|8629.1|8619.1|8629.4|8619.4|8634.6|8624.6|8627.4|8617.4|180
1686901500000|2023-06-16 07:45:00|8628.6|8618.6|8634.4|8624.4|8635.4|8625.4|8625.4|8615.4|215
1686901800000|2023-06-16 07:50:00|8633.9|8623.9|8631.4|8621.4|8634.6|8624.6|8626.6|8616.6|161
1686902100000|2023-06-16 07:55:00|8631.1|8621.1|8632.1|8622.1|8636.4|8626.4|8630.1|8620.1|155
1686902400000|2023-06-16 08:00:00|8631.9|8621.9|8597.6|8587.6|8633.6|8623.6|8597.6|8587.6|299
1686902700000|2023-06-16 08:05:00|8597.4|8587.4|8586.9|8576.9|8597.9|8587.9|8585.9|8575.9|274
1686903000000|2023-06-16 08:10:00|8585.9|8575.9|8600.6|8590.6|8603.4|8593.4|8584.6|8574.6|234
1686903300000|2023-06-16 08:15:00|8600.4|8590.4|8595.1|8585.1|8601.6|8591.6|8593.1|8583.1|231
1686903600000|2023-06-16 08:20:00|8595.4|8585.4|8590.4|8580.4|8597.6|8587.6|8586.4|8576.4|183
1686903900000|2023-06-16 08:25:00|8590.6|8580.6|8589.4|8579.4|8598.1|8588.1|8586.4|8576.4|239
1686904200000|2023-06-16 08:30:00|8589.1|8579.1|8589.4|8579.4|8595.1|8585.1|8586.6|8576.6|241
1686904500000|2023-06-16 08:35:00|8589.6|8579.6|8593.9|8583.9|8596.4|8586.4|8583.6|8573.6|235
1686904800000|2023-06-16 08:40:00|8594.1|8584.1|8592.4|8582.4|8596.6|8586.6|8588.6|8578.6|230
1686905100000|2023-06-16 08:45:00|8592.6|8582.6|8595.9|8585.9|8602.6|8592.6|8592.4|8582.4|227
1686905400000|2023-06-16 08:50:00|8595.6|8585.6|8582.4|8572.4|8596.9|8586.9|8582.4|8572.4|199
1686905700000|2023-06-16 08:55:00|8581.9|8571.9|8578.4|8568.4|8584.1|8574.1|8573.1|8563.1|192
1686906000000|2023-06-16 09:00:00|8578.6|8568.6|8580.9|8570.9|8583.4|8573.4|8576.6|8566.6|190
1686906300000|2023-06-16 09:05:00|8580.6|8570.6|8579.1|8569.1|8585.4|8575.4|8578.1|8568.1|182
1686906600000|2023-06-16 09:10:00|8578.9|8568.9|8585.6|8575.6|8592.4|8582.4|8578.4|8568.4|211
1686906900000|2023-06-16 09:15:00|8585.4|8575.4|8575.1|8565.1|8586.6|8576.6|8572.4|8562.4|216
1686907200000|2023-06-16 09:20:00|8574.9|8564.9|8579.4|8569.4|8580.6|8570.6|8574.4|8564.4|187
1686907500000|2023-06-16 09:25:00|8579.9|8569.9|8585.9|8575.9|8588.1|8578.1|8577.6|8567.6|176
1686907800000|2023-06-16 09:30:00|8585.6|8575.6|8582.4|8572.4|8586.4|8576.4|8579.6|8569.6|186
1686908100000|2023-06-16 09:35:00|8581.9|8571.9|8571.9|8561.9|8585.1|8575.1|8565.4|8555.4|205
1686908400000|2023-06-16 09:40:00|8572.1|8562.1|8571.4|8561.4|8574.1|8564.1|8565.1|8555.1|159
1686908700000|2023-06-16 09:45:00|8571.6|8561.6|8574.9|8564.9|8574.9|8564.9|8564.9|8554.9|149
1686909000000|2023-06-16 09:50:00|8575.1|8565.1|8575.4|8565.4|8576.9|8566.9|8569.1|8559.1|165
1686909300000|2023-06-16 09:55:00|8575.6|8565.6|8578.1|8568.1|8581.4|8571.4|8574.6|8564.6|151
1686909600000|2023-06-16 10:00:00|8577.9|8567.9|8568.9|8558.9|8578.1|8568.1|8564.9|8554.9|190
1686909900000|2023-06-16 10:05:00|8568.6|8558.6|8562.9|8552.9|8571.4|8561.4|8560.1|8550.1|145
1686910200000|2023-06-16 10:10:00|8562.6|8552.6|8563.6|8553.6|8568.1|8558.1|8561.4|8551.4|141
1686910500000|2023-06-16 10:15:00|8563.4|8553.4|8563.6|8553.6|8565.1|8555.1|8557.6|8547.6|157
1686910800000|2023-06-16 10:20:00|8563.4|8553.4|8566.6|8556.6|8567.4|8557.4|8558.6|8548.6|125
1686911100000|2023-06-16 10:25:00|8566.9|8556.9|8567.1|8557.1|8569.6|8559.6|8565.4|8555.4|108
1686911400000|2023-06-16 10:30:00|8566.9|8556.9|8569.4|8559.4|8571.1|8561.1|8565.6|8555.6|103
1686911700000|2023-06-16 10:35:00|8569.1|8559.1|8575.6|8565.6|8577.9|8567.9|8565.9|8555.9|117
1686912000000|2023-06-16 10:40:00|8575.4|8565.4|8574.4|8564.4|8578.6|8568.6|8572.6|8562.6|120
1686912300000|2023-06-16 10:45:00|8574.1|8564.1|8572.9|8562.9|8577.1|8567.1|8571.1|8561.1|103
1686912600000|2023-06-16 10:50:00|8573.1|8563.1|8574.4|8564.4|8576.6|8566.6|8565.9|8555.9|150
1686912900000|2023-06-16 10:55:00|8573.6|8563.6|8577.4|8567.4|8579.6|8569.6|8573.6|8563.6|128
1686913200000|2023-06-16 11:00:00|8577.1|8567.1|8569.1|8559.1|8578.4|8568.4|8567.6|8557.6|228
1686913500000|2023-06-16 11:05:00|8568.9|8558.9|8568.4|8558.4|8574.1|8564.1|8564.1|8554.1|191
1686913800000|2023-06-16 11:10:00|8568.1|8558.1|8578.6|8568.6|8578.6|8568.6|8561.6|8551.6|157
1686914100000|2023-06-16 11:15:00|8578.9|8568.9|8569.1|8559.1|8579.9|8569.9|8566.9|8556.9|174
1686914400000|2023-06-16 11:20:00|8568.9|8558.9|8567.6|8557.6|8568.9|8558.9|8564.1|8554.1|153
1686914700000|2023-06-16 11:25:00|8567.4|8557.4|8577.4|8567.4|8579.4|8569.4|8564.6|8554.6|173
1686915000000|2023-06-16 11:30:00|8577.6|8567.6|8580.6|8570.6|8582.6|8572.6|8571.9|8561.9|207
1686915300000|2023-06-16 11:35:00|8580.1|8570.1|8584.4|8574.4|8586.4|8576.4|8579.9|8569.9|174
1686915600000|2023-06-16 11:40:00|8584.6|8574.6|8582.1|8572.1|8584.9|8574.9|8579.6|8569.6|132
1686915900000|2023-06-16 11:45:00|8582.4|8572.4|8583.1|8573.1|8584.9|8574.9|8580.4|8570.4|117
1686916200000|2023-06-16 11:50:00|8583.4|8573.4|8587.9|8577.9|8588.4|8578.4|8579.9|8569.9|184
1686916500000|2023-06-16 11:55:00|8588.1|8578.1|8589.1|8579.1|8589.9|8579.9|8584.6|8574.6|154
1686916800000|2023-06-16 12:00:00|8589.4|8579.4|8588.1|8578.1|8592.6|8582.6|8584.1|8574.1|265
1686917100000|2023-06-16 12:05:00|8587.6|8577.6|8590.4|8580.4|8596.6|8586.6|8584.4|8574.4|220
1686917400000|2023-06-16 12:10:00|8590.6|8580.6|8593.9|8583.9|8598.9|8588.9|8584.1|8574.1|380
1686917700000|2023-06-16 12:15:00|8594.9|8584.9|8601.6|8591.6|8603.1|8593.1|8592.1|8582.1|227
1686918000000|2023-06-16 12:20:00|8601.4|8591.4|8589.9|8579.9|8601.4|8591.4|8585.1|8575.1|302
1686918300000|2023-06-16 12:25:00|8589.4|8579.4|8592.9|8582.9|8594.9|8584.9|8587.1|8577.1|178
1686918600000|2023-06-16 12:30:00|8593.1|8583.1|8591.6|8581.6|8594.9|8584.9|8588.9|8578.9|225
1686918900000|2023-06-16 12:35:00|8591.4|8581.4|8586.1|8576.1|8592.6|8582.6|8584.1|8574.1|216
1686919200000|2023-06-16 12:40:00|8585.9|8575.9|8585.9|8575.9|8589.9|8579.9|8583.9|8573.9|194
1686919500000|2023-06-16 12:45:00|8585.6|8575.6|8586.4|8576.4|8590.9|8580.9|8585.4|8575.4|210
1686919800000|2023-06-16 12:50:00|8586.6|8576.6|8602.4|8592.4|8602.6|8592.6|8586.4|8576.4|159
1686920100000|2023-06-16 12:55:00|8601.9|8591.9|8600.4|8590.4|8601.9|8591.9|8591.4|8581.4|258
1686920400000|2023-06-16 13:00:00|8600.9|8590.9|8580.4|8570.4|8602.6|8592.6|8578.4|8568.4|522
1686920700000|2023-06-16 13:05:00|8580.6|8570.6|8580.1|8570.1|8588.4|8578.4|8578.1|8568.1|341
1686921000000|2023-06-16 13:10:00|8579.9|8569.9|8577.9|8567.9|8582.6|8572.6|8570.4|8560.4|445
1686921300000|2023-06-16 13:15:00|8578.1|8568.1|8591.6|8581.6|8593.4|8583.4|8575.6|8565.6|386
1686921600000|2023-06-16 13:20:00|8591.9|8581.9|8593.4|8583.4|8600.6|8590.6|8589.1|8579.1|318
1686921900000|2023-06-16 13:25:00|8593.9|8583.9|8598.1|8588.1|8603.1|8593.1|8588.6|8578.6|430
1686922200000|2023-06-16 13:30:00|8598.4|8588.4|8598.4|8588.4|8602.6|8592.6|8594.4|8584.4|385
1686922500000|2023-06-16 13:35:00|8598.1|8588.1|8600.1|8590.1|8602.1|8592.1|8595.9|8585.9|372
1686922800000|2023-06-16 13:40:00|8599.6|8589.6|8601.9|8591.9|8604.6|8594.6|8594.4|8584.4|348
1686923100000|2023-06-16 13:45:00|8602.1|8592.1|8602.9|8592.9|8602.9|8592.9|8591.9|8581.9|302
1686923400000|2023-06-16 13:50:00|8603.1|8593.1|8606.1|8596.1|8614.6|8604.6|8602.4|8592.4|279
1686923700000|2023-06-16 13:55:00|8605.6|8595.6|8607.9|8597.9|8608.4|8598.4|8599.6|8589.6|244
1686924000000|2023-06-16 14:00:00|8609.4|8599.4|8621.4|8611.4|8622.6|8612.6|8607.1|8597.1|467
1686924300000|2023-06-16 14:05:00|8621.9|8611.9|8611.4|8601.4|8623.9|8613.9|8604.4|8594.4|472
1686924600000|2023-06-16 14:10:00|8611.6|8601.6|8608.1|8598.1|8614.9|8604.9|8600.9|8590.9|393
1686924900000|2023-06-16 14:15:00|8607.4|8597.4|8599.4|8589.4|8609.9|8599.9|8597.6|8587.6|446
1686925200000|2023-06-16 14:20:00|8598.1|8588.1|8597.4|8587.4|8601.6|8591.6|8594.4|8584.4|462
1686925500000|2023-06-16 14:25:00|8597.6|8587.6|8611|8601|8611.6|8601.6|8596.1|8586.1|452
1686925800000|2023-06-16 14:30:00|8610.8|8600.8|8612.6|8602.6|8616.6|8606.6|8608.3|8598.3|360
1686926100000|2023-06-16 14:35:00|8613.1|8603.1|8624.4|8614.4|8624.6|8614.6|8608.4|8598.4|326
1686926400000|2023-06-16 14:40:00|8624.9|8614.9|8615.6|8605.6|8626.4|8616.4|8615.6|8605.6|348
1686926700000|2023-06-16 14:45:00|8615.4|8605.4|8609.1|8599.1|8615.4|8605.4|8598.1|8588.1|457
1686927000000|2023-06-16 14:50:00|8608.9|8598.9|8607.4|8597.4|8608.9|8598.9|8598.6|8588.6|393
1686927300000|2023-06-16 14:55:00|8607.6|8597.6|8610.4|8600.4|8611.9|8601.9|8605.1|8595.1|332
1686927600000|2023-06-16 15:00:00|8609.9|8599.9|8609.4|8599.4|8611.1|8601.1|8603.1|8593.1|322
1686927900000|2023-06-16 15:05:00|8609.1|8599.1|8598.6|8588.6|8609.1|8599.1|8598.4|8588.4|271
1686928200000|2023-06-16 15:10:00|8598.4|8588.4|8598.1|8588.1|8599.6|8589.6|8592.4|8582.4|259
1686928500000|2023-06-16 15:15:00|8598.4|8588.4|8597.6|8587.6|8604.6|8594.6|8596.4|8586.4|253
1686928800000|2023-06-16 15:20:00|8597.4|8587.4|8602.6|8592.6|8603.6|8593.6|8591.4|8581.4|244
1686929100000|2023-06-16 15:25:00|8602.9|8592.9|8602.1|8592.1|8603.9|8593.9|8600.1|8590.1|185
1686929400000|2023-06-16 15:30:00|8601.9|8591.9|8597.6|8587.6|8609.6|8599.6|8597.6|8587.6|286
1686929700000|2023-06-16 15:35:00|8597.4|8587.4|8577.6|8567.6|8599.1|8589.1|8577.4|8567.4|332
1686930000000|2023-06-16 15:40:00|8577.9|8567.9|8575.9|8565.9|8580.1|8570.1|8571.6|8561.6|324
1686930300000|2023-06-16 15:45:00|8576.1|8566.1|8578.6|8568.6|8579.9|8569.9|8565.6|8555.6|255
1686930600000|2023-06-16 15:50:00|8578.4|8568.4|8579.4|8569.4|8584.9|8574.9|8570.9|8560.9|236
1686930900000|2023-06-16 15:55:00|8579.1|8569.1|8583.6|8573.6|8585.9|8575.9|8576.9|8566.9|203
1686931200000|2023-06-16 16:00:00|8584.1|8574.1|8582.9|8572.9|8586.9|8576.9|8580.9|8570.9|171
1686931500000|2023-06-16 16:05:00|8582.6|8572.6|8581.6|8571.6|8583.9|8573.9|8579.4|8569.4|113
1686931800000|2023-06-16 16:10:00|8581.9|8571.9|8584.1|8574.1|8584.1|8574.1|8579.6|8569.6|125
1686932100000|2023-06-16 16:15:00|8583.9|8573.9|8578.6|8568.6|8584.6|8574.6|8577.6|8567.6|100
1686932400000|2023-06-16 16:20:00|8578.4|8568.4|8571.1|8561.1|8578.6|8568.6|8569.1|8559.1|159
1686932700000|2023-06-16 16:25:00|8571.4|8561.4|8573.1|8563.1|8574.9|8564.9|8569.9|8559.9|142
1686933000000|2023-06-16 16:30:00|8573.4|8563.4|8574.4|8564.4|8577.1|8567.1|8571.6|8561.6|149
1686933300000|2023-06-16 16:35:00|8574.6|8564.6|8577.4|8567.4|8577.6|8567.6|8572.1|8562.1|94
1686933600000|2023-06-16 16:40:00|8577.1|8567.1|8575.1|8565.1|8578.9|8568.9|8574.6|8564.6|93
1686933900000|2023-06-16 16:45:00|8574.9|8564.9|8575.1|8565.1|8575.6|8565.6|8567.6|8557.6|114
1686934200000|2023-06-16 16:50:00|8574.4|8564.4|8574.4|8564.4|8574.6|8564.6|8571.1|8561.1|89
1686934500000|2023-06-16 16:55:00|8574.1|8564.1|8584.5|8574.5|8584.5|8574.5|8571.4|8561.4|251
1686934800000|2023-06-16 17:00:00|8584.9|8574.9|8573.1|8563.1|8587.8|8577.8|8573.1|8563.1|143
1686935100000|2023-06-16 17:05:00|8573.4|8563.4|8569.3|8559.3|8575.8|8565.8|8568.9|8558.9|83
1686935400000|2023-06-16 17:10:00|8568.9|8558.9|8576.4|8566.4|8576.9|8566.9|8568|8558|112
1686935700000|2023-06-16 17:15:00|8575.9|8565.9|8578.9|8568.9|8579.5|8569.5|8574.9|8564.9|116
1686936000000|2023-06-16 17:20:00|8579|8569|8585.5|8575.5|8587|8577|8578.6|8568.6|161
1686936300000|2023-06-16 17:25:00|8585.8|8575.8|8590|8580|8590|8580|8585.3|8575.3|103
1686936600000|2023-06-16 17:30:00|8590.5|8580.5|8587|8577|8590.5|8580.5|8586.4|8576.4|108
1686936900000|2023-06-16 17:35:00|8587.3|8577.3|8585.9|8575.9|8587.6|8577.6|8584.3|8574.3|118
1686937200000|2023-06-16 17:40:00|8586|8576|8586.5|8576.5|8587.8|8577.8|8584.5|8574.5|99
1686937500000|2023-06-16 17:45:00|8586.6|8576.6|8584.6|8574.6|8587.1|8577.1|8583.4|8573.4|57
1686937800000|2023-06-16 17:50:00|8583.9|8573.9|8587.8|8577.8|8590.3|8580.3|8583.9|8573.9|68
1686938100000|2023-06-16 17:55:00|8588.3|8578.3|8591.9|8571.9|8592.8|8578.3|8587.6|8568.4|21
1687132800000|2023-06-19 00:00:00|8534.9|8524.9|8542.9|8532.9|8544|8534|8534.4|8524.4|79
1687133100000|2023-06-19 00:05:00|8542.6|8532.6|8545.4|8535.4|8548.3|8538.3|8541.9|8531.9|128
1687133400000|2023-06-19 00:10:00|8544.5|8534.5|8546.6|8536.6|8549|8539|8544.5|8534.5|90
1687133700000|2023-06-19 00:15:00|8546.9|8536.9|8551.4|8541.4|8551.5|8541.5|8546.9|8536.9|88
1687134000000|2023-06-19 00:20:00|8551.6|8541.6|8553.3|8543.3|8554|8544|8551.4|8541.4|67
1687134300000|2023-06-19 00:25:00|8553|8543|8553|8543|8554|8544|8552.6|8542.6|43
1687134600000|2023-06-19 00:30:00|8552.6|8542.6|8545.5|8535.5|8553|8543|8544.8|8534.8|124
1687134900000|2023-06-19 00:35:00|8545.3|8535.3|8542.6|8532.6|8545.8|8535.8|8541.9|8531.9|92
1687135200000|2023-06-19 00:40:00|8543.1|8533.1|8539.8|8529.8|8544.3|8534.3|8538|8528|104
1687135500000|2023-06-19 00:45:00|8539.5|8529.5|8540.9|8530.9|8543.1|8533.1|8539|8529|121
1687135800000|2023-06-19 00:50:00|8540.8|8530.8|8535.8|8525.8|8540.8|8530.8|8532.6|8522.6|170
1687136100000|2023-06-19 00:55:00|8535.6|8525.6|8538.1|8528.1|8539.1|8529.1|8534.3|8524.3|125
1687136400000|2023-06-19 01:00:00|8538.3|8528.3|8544.6|8534.6|8549.1|8539.1|8533.6|8523.6|420
1687136700000|2023-06-19 01:05:00|8544.1|8534.1|8545.3|8535.3|8550.3|8540.3|8538.5|8528.5|269
1687137000000|2023-06-19 01:10:00|8544.8|8534.8|8552.3|8542.3|8554|8544|8542.1|8532.1|279
1687137300000|2023-06-19 01:15:00|8552.5|8542.5|8561.1|8551.1|8561.9|8551.9|8552.5|8542.5|257
1687137600000|2023-06-19 01:20:00|8561.5|8551.5|8557.8|8547.8|8563.3|8553.3|8557|8547|168
1687137900000|2023-06-19 01:25:00|8558|8548|8561.6|8551.6|8562.4|8552.4|8553.8|8543.8|214
1687138200000|2023-06-19 01:30:00|8561.5|8551.5|8551|8541|8566.4|8556.4|8550.8|8540.8|243
1687138500000|2023-06-19 01:35:00|8551.1|8541.1|8551.1|8541.1|8555|8545|8546.5|8536.5|212
1687138800000|2023-06-19 01:40:00|8551.3|8541.3|8539.9|8529.9|8555.8|8545.8|8539.4|8529.4|264
1687139100000|2023-06-19 01:45:00|8539.5|8529.5|8541|8531|8542.8|8532.8|8538.4|8528.4|205
1687139400000|2023-06-19 01:50:00|8541.1|8531.1|8545.9|8535.9|8548.8|8538.8|8539.4|8529.4|173
1687139700000|2023-06-19 01:55:00|8545.6|8535.6|8552.3|8542.3|8555.5|8545.5|8545.4|8535.4|153
1687140000000|2023-06-19 02:00:00|8552|8542|8549.8|8539.8|8556.9|8546.9|8549.1|8539.1|204
1687140300000|2023-06-19 02:05:00|8549.5|8539.5|8553.8|8543.8|8556.5|8546.5|8548.6|8538.6|195
1687140600000|2023-06-19 02:10:00|8554|8544|8551.5|8541.5|8557.3|8547.3|8551.5|8541.5|185
1687140900000|2023-06-19 02:15:00|8552|8542|8549.6|8539.6|8553.8|8543.8|8549.6|8539.6|75
1687141200000|2023-06-19 02:20:00|8549.8|8539.8|8550.6|8540.6|8553.3|8543.3|8549.8|8539.8|55
1687141500000|2023-06-19 02:25:00|8550.4|8540.4|8551.9|8541.9|8552.6|8542.6|8549.9|8539.9|62
1687141800000|2023-06-19 02:30:00|8552.1|8542.1|8554.6|8544.6|8557.6|8547.6|8552|8542|185
1687142100000|2023-06-19 02:35:00|8554.9|8544.9|8554.3|8544.3|8555.4|8545.4|8551.5|8541.5|128
1687142400000|2023-06-19 02:40:00|8554|8544|8549.1|8539.1|8555.5|8545.5|8549.1|8539.1|148
1687142700000|2023-06-19 02:45:00|8549.3|8539.3|8552.6|8542.6|8554.5|8544.5|8549.3|8539.3|91
1687143000000|2023-06-19 02:50:00|8552.5|8542.5|8549.1|8539.1|8552.8|8542.8|8547.8|8537.8|135
1687143300000|2023-06-19 02:55:00|8548.9|8538.9|8540.3|8530.3|8549.6|8539.6|8539.3|8529.3|164
1687143600000|2023-06-19 03:00:00|8540.1|8530.1|8533|8523|8542.3|8532.3|8533|8523|139
1687143900000|2023-06-19 03:05:00|8533.5|8523.5|8531.6|8521.6|8536.5|8526.5|8530.8|8520.8|176
1687144200000|2023-06-19 03:10:00|8532.1|8522.1|8530.4|8520.4|8533.5|8523.5|8529.3|8519.3|100
1687144500000|2023-06-19 03:15:00|8530.9|8520.9|8536.1|8526.1|8537.6|8527.6|8530.6|8520.6|152
1687144800000|2023-06-19 03:20:00|8535|8525|8534.8|8524.8|8536|8526|8530.8|8520.8|74
1687145100000|2023-06-19 03:25:00|8535|8525|8534|8524|8535.6|8525.6|8532.1|8522.1|52
1687145400000|2023-06-19 03:30:00|8533.8|8523.8|8530.6|8520.6|8535.8|8525.8|8530.6|8520.6|49
1687145700000|2023-06-19 03:35:00|8530.4|8520.4|8526.6|8516.6|8531.8|8521.8|8525.3|8515.3|67
1687146000000|2023-06-19 03:40:00|8526.5|8516.5|8525.9|8515.9|8527|8517|8524.8|8514.8|73
1687146300000|2023-06-19 03:45:00|8525.8|8515.8|8526.1|8516.1|8529.1|8519.1|8524.9|8514.9|77
1687146600000|2023-06-19 03:50:00|8526.4|8516.4|8534|8524|8534|8524|8526.1|8516.1|99
1687146900000|2023-06-19 03:55:00|8533.8|8523.8|8532.5|8522.5|8536|8526|8532|8522|69
1687147200000|2023-06-19 04:00:00|8531.8|8521.8|8526.6|8516.6|8531.8|8521.8|8524.8|8514.8|71
1687147500000|2023-06-19 04:05:00|8526.8|8516.8|8527|8517|8527.8|8517.8|8525.4|8515.4|72
1687147800000|2023-06-19 04:10:00|8526.8|8516.8|8528|8518|8529.4|8519.4|8526.5|8516.5|51
1687148100000|2023-06-19 04:15:00|8528.3|8518.3|8529|8519|8529.6|8519.6|8528.3|8518.3|36
1687148400000|2023-06-19 04:20:00|8529.4|8519.4|8535.5|8525.5|8535.9|8525.9|8529.4|8519.4|61
1687148700000|2023-06-19 04:25:00|8535.6|8525.6|8534.5|8524.5|8538.8|8528.8|8534.5|8524.5|84
1687149000000|2023-06-19 04:30:00|8534.9|8524.9|8535.5|8525.5|8537.1|8527.1|8530.5|8520.5|77
1687149300000|2023-06-19 04:35:00|8535.1|8525.1|8532.1|8522.1|8535.3|8525.3|8531|8521|45
1687149600000|2023-06-19 04:40:00|8531.8|8521.8|8528.8|8518.8|8535|8525|8528.8|8518.8|51
1687149900000|2023-06-19 04:45:00|8529.5|8519.5|8526.8|8516.8|8529.5|8519.5|8526.8|8516.8|32
1687150200000|2023-06-19 04:50:00|8526.6|8516.6|8528.5|8518.5|8528.6|8518.6|8525.6|8515.6|35
1687150500000|2023-06-19 04:55:00|8528.8|8518.8|8527.8|8517.8|8529|8519|8526.6|8516.6|47
1687150800000|2023-06-19 05:00:00|8527.5|8517.5|8528|8518|8529|8519|8526.6|8516.6|54
1687151100000|2023-06-19 05:05:00|8528.3|8518.3|8526.1|8516.1|8529.3|8519.3|8525.9|8515.9|51
1687151400000|2023-06-19 05:10:00|8526.5|8516.5|8527.9|8517.9|8529.4|8519.4|8526|8516|66
1687151700000|2023-06-19 05:15:00|8528.3|8518.3|8528.4|8518.4|8529.4|8519.4|8527.1|8517.1|50
1687152000000|2023-06-19 05:20:00|8528.1|8518.1|8528.9|8518.9|8529.4|8519.4|8527.6|8517.6|55
1687152300000|2023-06-19 05:25:00|8529.1|8519.1|8535.6|8525.6|8535.6|8525.6|8528.4|8518.4|73
1687152600000|2023-06-19 05:30:00|8535.8|8525.8|8551.8|8541.8|8551.8|8541.8|8535.8|8525.8|292
1687152900000|2023-06-19 05:35:00|8551.4|8541.4|8549|8539|8552.6|8542.6|8548.3|8538.3|139
1687153200000|2023-06-19 05:40:00|8548.8|8538.8|8548.3|8538.3|8551.8|8541.8|8547|8537|159
1687153500000|2023-06-19 05:45:00|8548|8538|8561.8|8551.8|8562.3|8552.3|8547|8537|205
1687153800000|2023-06-19 05:50:00|8561.5|8551.5|8552.3|8542.3|8561.5|8551.5|8550.4|8540.4|194
1687154100000|2023-06-19 05:55:00|8552.8|8542.8|8550.3|8540.3|8556.3|8546.3|8549.3|8539.3|171
1687154400000|2023-06-19 06:00:00|8550.6|8540.6|8547.5|8537.5|8554.8|8544.8|8547.3|8537.3|194
1687154700000|2023-06-19 06:05:00|8547.3|8537.3|8549|8539|8551|8541|8544.4|8534.4|177
1687155000000|2023-06-19 06:10:00|8549.1|8539.1|8554.3|8544.3|8558|8548|8549.1|8539.1|171
1687155300000|2023-06-19 06:15:00|8554.5|8544.5|8548.5|8538.5|8554.5|8544.5|8547.3|8537.3|131
1687155600000|2023-06-19 06:20:00|8548.4|8538.4|8536.4|8526.4|8548.8|8538.8|8534.1|8524.1|193
1687155900000|2023-06-19 06:25:00|8536.1|8526.1|8525.8|8515.8|8537.3|8527.3|8525.8|8515.8|222
1687156200000|2023-06-19 06:30:00|8524.5|8514.5|8526.9|8516.9|8529.3|8519.3|8520|8510|233
1687156500000|2023-06-19 06:35:00|8527.1|8517.1|8529|8519|8531|8521|8521.9|8511.9|168
1687156800000|2023-06-19 06:40:00|8528.8|8518.8|8529.1|8519.1|8532|8522|8526.8|8516.8|156
1687157100000|2023-06-19 06:45:00|8529.4|8519.4|8524.9|8514.9|8533.9|8523.9|8524.4|8514.4|144
1687157400000|2023-06-19 06:50:00|8525.3|8515.3|8535|8525|8535.8|8525.8|8525|8515|177
1687157700000|2023-06-19 06:55:00|8534.8|8524.8|8542.4|8532.4|8542.4|8532.4|8533.6|8523.6|249
1687158000000|2023-06-19 07:00:00|8542.5|8532.5|8525.4|8515.4|8544.1|8534.1|8518.3|8508.3|263
1687158300000|2023-06-19 07:05:00|8525.1|8515.1|8513.3|8503.3|8535.9|8525.9|8512.3|8502.3|259
1687158600000|2023-06-19 07:10:00|8512.9|8502.9|8516.6|8506.6|8516.9|8506.9|8510.1|8500.1|190
1687158900000|2023-06-19 07:15:00|8516.4|8506.4|8522.4|8512.4|8526.9|8516.9|8515.4|8505.4|195
1687159200000|2023-06-19 07:20:00|8521.9|8511.9|8529.1|8519.1|8529.1|8519.1|8518.1|8508.1|142
1687159500000|2023-06-19 07:25:00|8528.9|8518.9|8520.6|8510.6|8535.9|8525.9|8520.4|8510.4|175
1687159800000|2023-06-19 07:30:00|8521.1|8511.1|8548.4|8538.4|8550.1|8540.1|8521.1|8511.1|179
1687160100000|2023-06-19 07:35:00|8548.9|8538.9|8555.6|8545.6|8556.9|8546.9|8545.8|8535.8|245
1687160400000|2023-06-19 07:40:00|8555.9|8545.9|8542.6|8532.6|8556.6|8546.6|8542.6|8532.6|161
1687160700000|2023-06-19 07:45:00|8542.4|8532.4|8545.4|8535.4|8547.1|8537.1|8540.9|8530.9|160
1687161000000|2023-06-19 07:50:00|8545.6|8535.6|8545.6|8535.6|8547.4|8537.4|8539.4|8529.4|159
1687161300000|2023-06-19 07:55:00|8545.4|8535.4|8556.4|8546.4|8559.6|8549.6|8543.9|8533.9|179
1687161600000|2023-06-19 08:00:00|8557.4|8547.4|8579.4|8569.4|8581.6|8571.6|8556.9|8546.9|234
1687161900000|2023-06-19 08:05:00|8578.9|8568.9|8571.1|8561.1|8579.6|8569.6|8569.1|8559.1|181
1687162200000|2023-06-19 08:10:00|8570.1|8560.1|8574.4|8564.4|8576.4|8566.4|8569.4|8559.4|143
1687162500000|2023-06-19 08:15:00|8574.6|8564.6|8575.1|8565.1|8579.4|8569.4|8569.6|8559.6|171
1687162800000|2023-06-19 08:20:00|8575.4|8565.4|8571.4|8561.4|8575.9|8565.9|8569.1|8559.1|142
1687163100000|2023-06-19 08:25:00|8571.1|8561.1|8570.4|8560.4|8573.6|8563.6|8569.6|8559.6|135
1687163400000|2023-06-19 08:30:00|8570.1|8560.1|8572.6|8562.6|8574.4|8564.4|8567.6|8557.6|112
1687163700000|2023-06-19 08:35:00|8572.9|8562.9|8568.6|8558.6|8573.1|8563.1|8568.6|8558.6|108
1687164000000|2023-06-19 08:40:00|8568.9|8558.9|8573.9|8563.9|8573.9|8563.9|8567.4|8557.4|105
1687164300000|2023-06-19 08:45:00|8573.6|8563.6|8566.1|8556.1|8574.1|8564.1|8565.6|8555.6|102
1687164600000|2023-06-19 08:50:00|8566.4|8556.4|8565.9|8555.9|8574.6|8564.6|8565.1|8555.1|102
1687164900000|2023-06-19 08:55:00|8566.1|8556.1|8563.9|8553.9|8570.4|8560.4|8559.6|8549.6|117
1687165200000|2023-06-19 09:00:00|8564.1|8554.1|8566.6|8556.6|8570.6|8560.6|8563.4|8553.4|120
1687165500000|2023-06-19 09:05:00|8566.4|8556.4|8568.6|8558.6|8569.6|8559.6|8565.4|8555.4|91
1687165800000|2023-06-19 09:10:00|8568.9|8558.9|8571.9|8561.9|8572.6|8562.6|8568.6|8558.6|114
1687166100000|2023-06-19 09:15:00|8571.6|8561.6|8569.1|8559.1|8573.1|8563.1|8567.6|8557.6|83
1687166400000|2023-06-19 09:20:00|8568.9|8558.9|8570.6|8560.6|8572.1|8562.1|8567.4|8557.4|81
1687166700000|2023-06-19 09:25:00|8570.9|8560.9|8564.1|8554.1|8571.4|8561.4|8564.1|8554.1|104
1687167000000|2023-06-19 09:30:00|8563.6|8553.6|8550.9|8540.9|8563.6|8553.6|8548.9|8538.9|144
1687167300000|2023-06-19 09:35:00|8550.4|8540.4|8546.6|8536.6|8552.1|8542.1|8546.6|8536.6|90
1687167600000|2023-06-19 09:40:00|8546.4|8536.4|8547.1|8537.1|8551.4|8541.4|8544.1|8534.1|129
1687167900000|2023-06-19 09:45:00|8546.9|8536.9|8550.1|8540.1|8550.6|8540.6|8545.4|8535.4|113
1687168200000|2023-06-19 09:50:00|8549.9|8539.9|8541.4|8531.4|8551.9|8541.9|8538.6|8528.6|95
1687168500000|2023-06-19 09:55:00|8541.1|8531.1|8540.9|8530.9|8546.6|8536.6|8538.9|8528.9|129
1687168800000|2023-06-19 10:00:00|8540.6|8530.6|8544.1|8534.1|8546.4|8536.4|8537.6|8527.6|109
1687169100000|2023-06-19 10:05:00|8543.9|8533.9|8547.6|8537.6|8548.4|8538.4|8538.4|8528.4|103
1687169400000|2023-06-19 10:10:00|8547.4|8537.4|8545.4|8535.4|8548.1|8538.1|8542.9|8532.9|81
1687169700000|2023-06-19 10:15:00|8545.1|8535.1|8550.4|8540.4|8552.4|8542.4|8541.6|8531.6|100
1687170000000|2023-06-19 10:20:00|8550.1|8540.1|8543.6|8533.6|8550.1|8540.1|8540.6|8530.6|108
1687170300000|2023-06-19 10:25:00|8543.9|8533.9|8548.6|8538.6|8551.4|8541.4|8543.9|8533.9|93
1687170600000|2023-06-19 10:30:00|8548.9|8538.9|8551.6|8541.6|8555.3|8545.3|8547.1|8537.1|92
1687170900000|2023-06-19 10:35:00|8551.9|8541.9|8548.4|8538.4|8552.9|8542.9|8543.1|8533.1|97
1687171200000|2023-06-19 10:40:00|8548.6|8538.6|8551.6|8541.6|8552.9|8542.9|8545.4|8535.4|99
1687171500000|2023-06-19 10:45:00|8551.9|8541.9|8546.9|8536.9|8552.1|8542.1|8544.4|8534.4|128
1687171800000|2023-06-19 10:50:00|8547.1|8537.1|8550.9|8540.9|8551.6|8541.6|8546.9|8536.9|82
1687172100000|2023-06-19 10:55:00|8551.1|8541.1|8553.9|8543.9|8554.1|8544.1|8548.6|8538.6|121
1687172400000|2023-06-19 11:00:00|8554.1|8544.1|8565.1|8555.1|8568.1|8558.1|8550.1|8540.1|136
1687172700000|2023-06-19 11:05:00|8563.6|8553.6|8561.1|8551.1|8563.9|8553.9|8556.4|8546.4|151
1687173000000|2023-06-19 11:10:00|8561.4|8551.4|8559.1|8549.1|8564.9|8554.9|8558.6|8548.6|108
1687173300000|2023-06-19 11:15:00|8559.4|8549.4|8559.4|8549.4|8565.1|8555.1|8558.9|8548.9|106
1687173600000|2023-06-19 11:20:00|8559.6|8549.6|8555.9|8545.9|8561.6|8551.6|8552.4|8542.4|104
1687173900000|2023-06-19 11:25:00|8556.1|8546.1|8562.1|8552.1|8562.4|8552.4|8552.4|8542.4|109
1687174200000|2023-06-19 11:30:00|8561.9|8551.9|8561.1|8551.1|8568.6|8558.6|8560.9|8550.9|162
1687174500000|2023-06-19 11:35:00|8561.4|8551.4|8562.6|8552.6|8567.4|8557.4|8557.4|8547.4|183
1687174800000|2023-06-19 11:40:00|8562.4|8552.4|8568.9|8558.9|8573.4|8563.4|8561.9|8551.9|117
1687175100000|2023-06-19 11:45:00|8569.1|8559.1|8568.6|8558.6|8573.1|8563.1|8568.1|8558.1|97
1687175400000|2023-06-19 11:50:00|8568.4|8558.4|8562.9|8552.9|8571.4|8561.4|8561.9|8551.9|115
1687175700000|2023-06-19 11:55:00|8562.6|8552.6|8562.4|8552.4|8566.9|8556.9|8560.4|8550.4|154
1687176000000|2023-06-19 12:00:00|8562.6|8552.6|8570.6|8560.6|8571.6|8561.6|8562.6|8552.6|143
1687176300000|2023-06-19 12:05:00|8570.9|8560.9|8571.1|8561.1|8571.1|8561.1|8560.6|8550.6|168
1687176600000|2023-06-19 12:10:00|8571.4|8561.4|8576.4|8566.4|8576.4|8566.4|8570.9|8560.9|134
1687176900000|2023-06-19 12:15:00|8576.1|8566.1|8566.9|8556.9|8576.1|8566.1|8565.6|8555.6|137
1687177200000|2023-06-19 12:20:00|8566.4|8556.4|8571.4|8561.4|8573.4|8563.4|8566.1|8556.1|124
1687177500000|2023-06-19 12:25:00|8571.1|8561.1|8567.6|8557.6|8571.1|8561.1|8566.1|8556.1|100
1687177800000|2023-06-19 12:30:00|8567.9|8557.9|8557.9|8547.9|8567.9|8557.9|8555.9|8545.9|155
1687178100000|2023-06-19 12:35:00|8557.6|8547.6|8561.4|8551.4|8562.9|8552.9|8557.4|8547.4|134
1687178400000|2023-06-19 12:40:00|8561.6|8551.6|8564.9|8554.9|8566.4|8556.4|8558.4|8548.4|149
1687178700000|2023-06-19 12:45:00|8565.1|8555.1|8566.9|8556.9|8568.6|8558.6|8563.1|8553.1|118
1687179000000|2023-06-19 12:50:00|8567.1|8557.1|8563.9|8553.9|8569.9|8559.9|8563.9|8553.9|101
1687179300000|2023-06-19 12:55:00|8564.4|8554.4|8565.6|8555.6|8567.6|8557.6|8562.4|8552.4|130
1687179600000|2023-06-19 13:00:00|8565.9|8555.9|8562.4|8552.4|8569.1|8559.1|8556.4|8546.4|462
1687179900000|2023-06-19 13:05:00|8562.1|8552.1|8566.1|8556.1|8568.4|8558.4|8554.1|8544.1|318
1687180200000|2023-06-19 13:10:00|8567.6|8557.6|8551.6|8541.6|8567.9|8557.9|8549.1|8539.1|293
1687180500000|2023-06-19 13:15:00|8551.9|8541.9|8551.1|8541.1|8554.9|8544.9|8547.6|8537.6|300
1687180800000|2023-06-19 13:20:00|8552.1|8542.1|8560.4|8550.4|8561.1|8551.1|8548.9|8538.9|298
1687181100000|2023-06-19 13:25:00|8560.6|8550.6|8567.1|8557.1|8567.6|8557.6|8557.9|8547.9|228
1687181400000|2023-06-19 13:30:00|8566.9|8556.9|8568.4|8558.4|8571.6|8561.6|8566.9|8556.9|196
1687181700000|2023-06-19 13:35:00|8567.9|8557.9|8561.9|8551.9|8568.9|8558.9|8554.6|8544.6|199
1687182000000|2023-06-19 13:40:00|8561.6|8551.6|8559.1|8549.1|8561.9|8551.9|8557.6|8547.6|187
1687182300000|2023-06-19 13:45:00|8558.6|8548.6|8557.9|8547.9|8559.4|8549.4|8554.4|8544.4|157
1687182600000|2023-06-19 13:50:00|8557.6|8547.6|8555.6|8545.6|8559.6|8549.6|8554.4|8544.4|107
1687182900000|2023-06-19 13:55:00|8555.4|8545.4|8550.6|8540.6|8555.6|8545.6|8547.6|8537.6|148
1687183200000|2023-06-19 14:00:00|8550.9|8540.9|8551.4|8541.4|8553.9|8543.9|8546.9|8536.9|238
1687183500000|2023-06-19 14:05:00|8550.6|8540.6|8548.4|8538.4|8551.6|8541.6|8545.6|8535.6|174
1687183800000|2023-06-19 14:10:00|8547.9|8537.9|8537.1|8527.1|8549.6|8539.6|8535.4|8525.4|230
1687184100000|2023-06-19 14:15:00|8537.4|8527.4|8533.9|8523.9|8537.4|8527.4|8531.6|8521.6|226
1687184400000|2023-06-19 14:20:00|8534.1|8524.1|8536.9|8526.9|8540.4|8530.4|8533.6|8523.6|157
1687184700000|2023-06-19 14:25:00|8537.4|8527.4|8536.9|8526.9|8538.6|8528.6|8531.9|8521.9|159
1687185000000|2023-06-19 14:30:00|8537.1|8527.1|8539.4|8529.4|8540.6|8530.6|8532.6|8522.6|135
1687185300000|2023-06-19 14:35:00|8539.9|8529.9|8538.4|8528.4|8541.9|8531.9|8535.9|8525.9|129
1687185600000|2023-06-19 14:40:00|8538.1|8528.1|8542.1|8532.1|8544.6|8534.6|8537.9|8527.9|179
1687185900000|2023-06-19 14:45:00|8541.6|8531.6|8545.9|8535.9|8548.6|8538.6|8541.1|8531.1|154
1687186200000|2023-06-19 14:50:00|8546.1|8536.1|8545.1|8535.1|8547.1|8537.1|8543.1|8533.1|182
1687186500000|2023-06-19 14:55:00|8544.9|8534.9|8534.1|8524.1|8545.9|8535.9|8533.4|8523.4|195
1687186800000|2023-06-19 15:00:00|8533.9|8523.9|8536.4|8526.4|8536.4|8526.4|8530.6|8520.6|114
1687187100000|2023-06-19 15:05:00|8536.1|8526.1|8532.1|8522.1|8537.1|8527.1|8529.1|8519.1|117
1687187400000|2023-06-19 15:10:00|8532.4|8522.4|8531.6|8521.6|8534.1|8524.1|8531.1|8521.1|103
1687187700000|2023-06-19 15:15:00|8531.9|8521.9|8534.4|8524.4|8535.4|8525.4|8530.4|8520.4|115
1687188000000|2023-06-19 15:20:00|8534.1|8524.1|8534.1|8524.1|8536.4|8526.4|8533.1|8523.1|98
1687188300000|2023-06-19 15:25:00|8534.4|8524.4|8535.6|8525.6|8539.4|8529.4|8534.1|8524.1|135
1687188600000|2023-06-19 15:30:00|8536.1|8526.1|8536.6|8526.6|8543.1|8533.1|8535.4|8525.4|131
1687188900000|2023-06-19 15:35:00|8536.4|8526.4|8535.1|8525.1|8536.6|8526.6|8533.1|8523.1|88
1687189200000|2023-06-19 15:40:00|8535.4|8525.4|8538.4|8528.4|8539.9|8529.9|8534.9|8524.9|97
1687189500000|2023-06-19 15:45:00|8538.6|8528.6|8545.9|8535.9|8548.1|8538.1|8538.6|8528.6|151
1687189800000|2023-06-19 15:50:00|8545.4|8535.4|8544.1|8534.1|8545.4|8535.4|8542.9|8532.9|70
1687190100000|2023-06-19 15:55:00|8544.4|8534.4|8541.6|8531.6|8545.6|8535.6|8540.9|8530.9|90
1687190400000|2023-06-19 16:00:00|8541.9|8531.9|8548.1|8538.1|8548.1|8538.1|8541.1|8531.1|88
1687190700000|2023-06-19 16:05:00|8546.9|8536.9|8545.1|8535.1|8547.4|8537.4|8544.4|8534.4|87
1687191000000|2023-06-19 16:10:00|8545.4|8535.4|8545.9|8535.9|8546.4|8536.4|8544.4|8534.4|35
1687191300000|2023-06-19 16:15:00|8545.6|8535.6|8542.4|8532.4|8548.1|8538.1|8542.4|8532.4|41
1687191600000|2023-06-19 16:20:00|8542.1|8532.1|8543.1|8533.1|8543.1|8533.1|8541.4|8531.4|44
1687191900000|2023-06-19 16:25:00|8543.4|8533.4|8543.6|8533.6|8544.6|8534.6|8543.1|8533.1|52
1687192200000|2023-06-19 16:30:00|8543.4|8533.4|8540.1|8530.1|8543.6|8533.6|8536.1|8526.1|64
1687192500000|2023-06-19 16:35:00|8540.4|8530.4|8538.9|8528.9|8541.6|8531.6|8538.1|8528.1|77
1687192800000|2023-06-19 16:40:00|8538.6|8528.6|8535.4|8525.4|8538.6|8528.6|8535.1|8525.1|49
1687193100000|2023-06-19 16:45:00|8535.1|8525.1|8535.4|8525.4|8536.1|8526.1|8535.1|8525.1|28
1687193400000|2023-06-19 16:50:00|8535.6|8525.6|8536.9|8526.9|8537.1|8527.1|8535.1|8525.1|46
1687193700000|2023-06-19 16:55:00|8537.1|8527.1|8535|8525|8537.4|8527.4|8533.8|8523.8|83
1687194000000|2023-06-19 17:00:00|8535.3|8525.3|8535|8525|8536.3|8526.3|8534.5|8524.5|31
1687194300000|2023-06-19 17:05:00|8535.1|8525.1|8538.4|8528.4|8538.8|8528.8|8535.1|8525.1|33
1687194600000|2023-06-19 17:10:00|8538.6|8528.6|8535.8|8525.8|8538.9|8528.9|8535.8|8525.8|62
1687194900000|2023-06-19 17:15:00|8535.6|8525.6|8534.1|8524.1|8535.9|8525.9|8534.1|8524.1|20
1687195200000|2023-06-19 17:20:00|8534|8524|8532.5|8522.5|8535.3|8525.3|8531.8|8521.8|23
1687195500000|2023-06-19 17:25:00|8532.6|8522.6|8533.5|8523.5|8533.5|8523.5|8532.5|8522.5|13
1687195800000|2023-06-19 17:30:00|8533.3|8523.3|8534.8|8524.8|8535|8525|8533.3|8523.3|10
1687196100000|2023-06-19 17:35:00|8534.9|8524.9|8536|8526|8536|8526|8534.9|8524.9|10
1687196400000|2023-06-19 17:40:00|8536.3|8526.3|8538.3|8528.3|8538.3|8528.3|8536.3|8526.3|10
1687196700000|2023-06-19 17:45:00|8538.5|8528.5|8539.3|8529.3|8539.3|8529.3|8538.5|8528.5|11
1687197000000|2023-06-19 17:50:00|8539.5|8529.5|8544.6|8534.6|8545.1|8535.1|8539.5|8529.5|84
1687197300000|2023-06-19 17:55:00|8544.9|8534.9|8548.5|8528.5|8550.3|8534.9|8544.9|8527.1|22
1687219200000|2023-06-20 00:00:00|8544|8534|8542.9|8532.9|8544|8534|8542|8532|32
1687219500000|2023-06-20 00:05:00|8543.3|8533.3|8548.3|8538.3|8548.3|8538.3|8543.3|8533.3|49
1687219800000|2023-06-20 00:10:00|8548.1|8538.1|8541.6|8531.6|8548.1|8538.1|8539.5|8529.5|89
1687220100000|2023-06-20 00:15:00|8541.4|8531.4|8541.5|8531.5|8543|8533|8538.6|8528.6|79
1687220400000|2023-06-20 00:20:00|8541.8|8531.8|8538.5|8528.5|8542|8532|8538|8528|74
1687220700000|2023-06-20 00:25:00|8538.8|8528.8|8538.8|8528.8|8539.8|8529.8|8536.4|8526.4|55
1687221000000|2023-06-20 00:30:00|8538.5|8528.5|8538|8528|8541.5|8531.5|8537.8|8527.8|66
1687221300000|2023-06-20 00:35:00|8537.8|8527.8|8531.3|8521.3|8538.4|8528.4|8531|8521|58
1687221600000|2023-06-20 00:40:00|8531.5|8521.5|8532.8|8522.8|8535.1|8525.1|8531.5|8521.5|40
1687221900000|2023-06-20 00:45:00|8533|8523|8533.3|8523.3|8534.4|8524.4|8532|8522|52
1687222200000|2023-06-20 00:50:00|8533.5|8523.5|8531.5|8521.5|8534.4|8524.4|8530.1|8520.1|55
1687222500000|2023-06-20 00:55:00|8531.8|8521.8|8532|8522|8533.9|8523.9|8530.5|8520.5|85
1687222800000|2023-06-20 01:00:00|8532.3|8522.3|8533.6|8523.6|8537|8527|8527.6|8517.6|195
1687223100000|2023-06-20 01:05:00|8533.9|8523.9|8537.3|8527.3|8539|8529|8530.8|8520.8|136
1687223400000|2023-06-20 01:10:00|8537.6|8527.6|8529.5|8519.5|8537.8|8527.8|8527.1|8517.1|197
1687223700000|2023-06-20 01:15:00|8529.3|8519.3|8511.9|8501.9|8534.1|8524.1|8501.8|8491.8|282
1687224000000|2023-06-20 01:20:00|8512|8502|8517.8|8507.8|8519.6|8509.6|8511.6|8501.6|196
1687224300000|2023-06-20 01:25:00|8518|8508|8520.3|8510.3|8523|8513|8514.6|8504.6|164
1687224600000|2023-06-20 01:30:00|8520|8510|8519.9|8509.9|8526.3|8516.3|8518.3|8508.3|252
1687224900000|2023-06-20 01:35:00|8519.5|8509.5|8517.3|8507.3|8521.3|8511.3|8516.8|8506.8|197
1687225200000|2023-06-20 01:40:00|8516.8|8506.8|8500.4|8490.4|8516.9|8506.9|8498|8488|234
1687225500000|2023-06-20 01:45:00|8500|8490|8498.1|8488.1|8502|8492|8492.1|8482.1|201
1687225800000|2023-06-20 01:50:00|8498.4|8488.4|8489.6|8479.6|8500.4|8490.4|8488.8|8478.8|240
1687226100000|2023-06-20 01:55:00|8489.3|8479.3|8490|8480|8493.6|8483.6|8486.6|8476.6|266
1687226400000|2023-06-20 02:00:00|8489.8|8479.8|8490.6|8480.6|8496.5|8486.5|8489|8479|211
1687226700000|2023-06-20 02:05:00|8490.9|8480.9|8487|8477|8494.6|8484.6|8486.6|8476.6|188
1687227000000|2023-06-20 02:10:00|8487.3|8477.3|8489.1|8479.1|8490|8480|8483.8|8473.8|213
1687227300000|2023-06-20 02:15:00|8488.9|8478.9|8491.4|8481.4|8492.5|8482.5|8488.5|8478.5|136
1687227600000|2023-06-20 02:20:00|8491.5|8481.5|8491.8|8481.8|8492.9|8482.9|8484|8474|103
1687227900000|2023-06-20 02:25:00|8492|8482|8489.3|8479.3|8492|8482|8486.6|8476.6|71
1687228200000|2023-06-20 02:30:00|8488.9|8478.9|8495|8485|8500.9|8490.9|8488.8|8478.8|220
1687228500000|2023-06-20 02:35:00|8494.6|8484.6|8492.3|8482.3|8494.6|8484.6|8489.1|8479.1|187
1687228800000|2023-06-20 02:40:00|8492.5|8482.5|8492.6|8482.6|8493.8|8483.8|8485.8|8475.8|139
1687229100000|2023-06-20 02:45:00|8492.9|8482.9|8501.5|8491.5|8501.8|8491.8|8492.8|8482.8|216
1687229400000|2023-06-20 02:50:00|8501.8|8491.8|8501.8|8491.8|8506.8|8496.8|8496.8|8486.8|190
1687229700000|2023-06-20 02:55:00|8501.9|8491.9|8507|8497|8507.5|8497.5|8498.8|8488.8|163
1687230000000|2023-06-20 03:00:00|8506.8|8496.8|8503.5|8493.5|8508.3|8498.3|8501.6|8491.6|123
1687230300000|2023-06-20 03:05:00|8503.8|8493.8|8508.8|8498.8|8511.3|8501.3|8501.9|8491.9|140
1687230600000|2023-06-20 03:10:00|8509|8499|8509.9|8499.9|8512.9|8502.9|8507.8|8497.8|172
1687230900000|2023-06-20 03:15:00|8509.8|8499.8|8507.9|8497.9|8510|8500|8505.8|8495.8|173
1687231200000|2023-06-20 03:20:00|8508.3|8498.3|8504.1|8494.1|8508.5|8498.5|8502.5|8492.5|152
1687231500000|2023-06-20 03:25:00|8504.5|8494.5|8503.4|8493.4|8506.6|8496.6|8502.6|8492.6|170
1687231800000|2023-06-20 03:30:00|8503.1|8493.1|8503|8493|8503.3|8493.3|8501.4|8491.4|61
1687232100000|2023-06-20 03:35:00|8502.8|8492.8|8501.5|8491.5|8503|8493|8501.3|8491.3|49
1687232400000|2023-06-20 03:40:00|8501.4|8491.4|8505|8495|8506.6|8496.6|8500.3|8490.3|69
1687232700000|2023-06-20 03:45:00|8505.3|8495.3|8503.3|8493.3|8505.3|8495.3|8501.6|8491.6|58
1687233000000|2023-06-20 03:50:00|8502.9|8492.9|8501.4|8491.4|8503.1|8493.1|8500.4|8490.4|58
1687233300000|2023-06-20 03:55:00|8501|8491|8502.3|8492.3|8502.6|8492.6|8501|8491|37
1687233600000|2023-06-20 04:00:00|8502.5|8492.5|8501|8491|8504.1|8494.1|8501|8491|48
1687233900000|2023-06-20 04:05:00|8500.6|8490.6|8503|8493|8503|8493|8500.4|8490.4|42
1687234200000|2023-06-20 04:10:00|8502.9|8492.9|8500.6|8490.6|8503.8|8493.8|8500.4|8490.4|39
1687234500000|2023-06-20 04:15:00|8500.8|8490.8|8500.6|8490.6|8502.1|8492.1|8500.1|8490.1|37
1687234800000|2023-06-20 04:20:00|8500.3|8490.3|8502.3|8492.3|8503.5|8493.5|8500.1|8490.1|34
1687235100000|2023-06-20 04:25:00|8501.9|8491.9|8505.4|8495.4|8507|8497|8500.6|8490.6|49
1687235400000|2023-06-20 04:30:00|8505.6|8495.6|8501.8|8491.8|8506.8|8496.8|8500.4|8490.4|47
1687235700000|2023-06-20 04:35:00|8502|8492|8503.3|8493.3|8505.3|8495.3|8502|8492|46
1687236000000|2023-06-20 04:40:00|8503|8493|8502.8|8492.8|8503.8|8493.8|8500.4|8490.4|41
1687236300000|2023-06-20 04:45:00|8503|8493|8503.4|8493.4|8504.6|8494.6|8501.5|8491.5|38
1687236600000|2023-06-20 04:50:00|8503.5|8493.5|8504.6|8494.6|8504.6|8494.6|8502.8|8492.8|55
1687236900000|2023-06-20 04:55:00|8504.4|8494.4|8498.6|8488.6|8504.5|8494.5|8498.6|8488.6|58
1687237200000|2023-06-20 05:00:00|8498.4|8488.4|8498.1|8488.1|8504.4|8494.4|8496.3|8486.3|104
1687237500000|2023-06-20 05:05:00|8498.4|8488.4|8497.3|8487.3|8503.6|8493.6|8496.3|8486.3|122
1687237800000|2023-06-20 05:10:00|8497|8487|8494.6|8484.6|8498.3|8488.3|8492.9|8482.9|54
1687238100000|2023-06-20 05:15:00|8494.8|8484.8|8494.4|8484.4|8498.3|8488.3|8493.5|8483.5|94
1687238400000|2023-06-20 05:20:00|8494.3|8484.3|8495.6|8485.6|8495.8|8485.8|8491.1|8481.1|97
1687238700000|2023-06-20 05:25:00|8495.4|8485.4|8505.4|8495.4|8505.4|8495.4|8495.3|8485.3|116
1687239000000|2023-06-20 05:30:00|8505.1|8495.1|8503.1|8493.1|8507.5|8497.5|8497.4|8487.4|336
1687239300000|2023-06-20 05:35:00|8502.9|8492.9|8509.3|8499.3|8513.3|8503.3|8502.6|8492.6|350
1687239600000|2023-06-20 05:40:00|8509.8|8499.8|8508.1|8498.1|8512.8|8502.8|8507|8497|191
1687239900000|2023-06-20 05:45:00|8507.9|8497.9|8508.8|8498.8|8509.6|8499.6|8505.4|8495.4|172
1687240200000|2023-06-20 05:50:00|8509.1|8499.1|8507.5|8497.5|8512.9|8502.9|8507|8497|167
1687240500000|2023-06-20 05:55:00|8507.8|8497.8|8511.3|8501.3|8514|8504|8506|8496|180
1687240800000|2023-06-20 06:00:00|8510.9|8500.9|8504.8|8494.8|8511.8|8501.8|8503.9|8493.9|213
1687241100000|2023-06-20 06:05:00|8505|8495|8499.9|8489.9|8505.1|8495.1|8498.3|8488.3|211
1687241400000|2023-06-20 06:10:00|8499.6|8489.6|8496.8|8486.8|8500.9|8490.9|8493.8|8483.8|228
1687241700000|2023-06-20 06:15:00|8496.6|8486.6|8504.1|8494.1|8505.8|8495.8|8494.4|8484.4|261
1687242000000|2023-06-20 06:20:00|8503.9|8493.9|8516.8|8506.8|8518|8508|8503.4|8493.4|260
1687242300000|2023-06-20 06:25:00|8517.3|8507.3|8524.6|8514.6|8526.6|8516.6|8515.3|8505.3|249
1687242600000|2023-06-20 06:30:00|8527|8517|8529|8519|8529.3|8519.3|8516.8|8506.8|245
1687242900000|2023-06-20 06:35:00|8529.4|8519.4|8529|8519|8534|8524|8524|8514|283
1687243200000|2023-06-20 06:40:00|8529.3|8519.3|8533.8|8523.8|8537.4|8527.4|8528.8|8518.8|233
1687243500000|2023-06-20 06:45:00|8534|8524|8522|8512|8534.1|8524.1|8521.3|8511.3|271
1687243800000|2023-06-20 06:50:00|8522.3|8512.3|8529.3|8519.3|8529.6|8519.6|8519.5|8509.5|218
1687244100000|2023-06-20 06:55:00|8529|8519|8528.9|8518.9|8531.4|8521.4|8524.1|8514.1|190
1687244400000|2023-06-20 07:00:00|8529.1|8519.1|8528.6|8518.6|8536.4|8526.4|8521.5|8511.5|315
1687244700000|2023-06-20 07:05:00|8528.4|8518.4|8534.4|8524.4|8534.6|8524.6|8525|8515|296
1687245000000|2023-06-20 07:10:00|8534.1|8524.1|8534.4|8524.4|8538.4|8528.4|8529.1|8519.1|224
1687245300000|2023-06-20 07:15:00|8533.6|8523.6|8534.1|8524.1|8538.6|8528.6|8529.6|8519.6|179
1687245600000|2023-06-20 07:20:00|8533.9|8523.9|8542.1|8532.1|8546.1|8536.1|8531.9|8521.9|154
1687245900000|2023-06-20 07:25:00|8541.9|8531.9|8543.4|8533.4|8545.6|8535.6|8540.9|8530.9|152
1687246200000|2023-06-20 07:30:00|8543.1|8533.1|8550.9|8540.9|8552.6|8542.6|8543.1|8533.1|219
1687246500000|2023-06-20 07:35:00|8551.4|8541.4|8550.6|8540.6|8555.6|8545.6|8549.1|8539.1|227
1687246800000|2023-06-20 07:40:00|8550.4|8540.4|8545.9|8535.9|8551.6|8541.6|8544.6|8534.6|174
1687247100000|2023-06-20 07:45:00|8546.1|8536.1|8550.9|8540.9|8557.4|8547.4|8546.1|8536.1|215
1687247400000|2023-06-20 07:50:00|8551.1|8541.1|8543.6|8533.6|8552.4|8542.4|8541.9|8531.9|201
1687247700000|2023-06-20 07:55:00|8543.4|8533.4|8538.4|8528.4|8545.1|8535.1|8537.1|8527.1|163
1687248000000|2023-06-20 08:00:00|8537.9|8527.9|8538.6|8528.6|8555.4|8545.4|8537.9|8527.9|214
1687248300000|2023-06-20 08:05:00|8538.9|8528.9|8541.1|8531.1|8542.4|8532.4|8538.4|8528.4|131
1687248600000|2023-06-20 08:10:00|8540.9|8530.9|8547.4|8537.4|8550.4|8540.4|8536.6|8526.6|201
1687248900000|2023-06-20 08:15:00|8546.9|8536.9|8534.1|8524.1|8546.9|8536.9|8532.9|8522.9|180
1687249200000|2023-06-20 08:20:00|8533.6|8523.6|8542.1|8532.1|8545.4|8535.4|8532.9|8522.9|137
1687249500000|2023-06-20 08:25:00|8541.9|8531.9|8545.4|8535.4|8547.9|8537.9|8532.6|8522.6|152
1687249800000|2023-06-20 08:30:00|8545.1|8535.1|8537.9|8527.9|8547.9|8537.9|8532.6|8522.6|232
1687250100000|2023-06-20 08:35:00|8538.1|8528.1|8539.4|8529.4|8539.6|8529.6|8535.9|8525.9|156
1687250400000|2023-06-20 08:40:00|8539.6|8529.6|8542.1|8532.1|8545.6|8535.6|8537.6|8527.6|147
1687250700000|2023-06-20 08:45:00|8542.4|8532.4|8539.9|8529.9|8544.1|8534.1|8537.1|8527.1|130
1687251000000|2023-06-20 08:50:00|8540.1|8530.1|8531.9|8521.9|8540.4|8530.4|8531.9|8521.9|123
1687251300000|2023-06-20 08:55:00|8531.6|8521.6|8531.4|8521.4|8537.1|8527.1|8531.1|8521.1|123
1687251600000|2023-06-20 09:00:00|8531.6|8521.6|8532.1|8522.1|8536.4|8526.4|8531.1|8521.1|131
1687251900000|2023-06-20 09:05:00|8531.4|8521.4|8534.6|8524.6|8538.4|8528.4|8531.4|8521.4|117
1687252200000|2023-06-20 09:10:00|8535.1|8525.1|8535.6|8525.6|8536.6|8526.6|8532.6|8522.6|108
1687252500000|2023-06-20 09:15:00|8535.4|8525.4|8535.6|8525.6|8536.9|8526.9|8531.9|8521.9|132
1687252800000|2023-06-20 09:20:00|8535.4|8525.4|8533.4|8523.4|8536.1|8526.1|8531.9|8521.9|91
1687253100000|2023-06-20 09:25:00|8533.1|8523.1|8527.4|8517.4|8535.1|8525.1|8525.9|8515.9|121
1687253400000|2023-06-20 09:30:00|8527.1|8517.1|8529.1|8519.1|8529.6|8519.6|8524.6|8514.6|120
1687253700000|2023-06-20 09:35:00|8528.9|8518.9|8529.9|8519.9|8533.4|8523.4|8528.1|8518.1|96
1687254000000|2023-06-20 09:40:00|8529.4|8519.4|8527.4|8517.4|8529.6|8519.6|8523.6|8513.6|90
1687254300000|2023-06-20 09:45:00|8527.1|8517.1|8525.4|8515.4|8528.6|8518.6|8524.6|8514.6|111
1687254600000|2023-06-20 09:50:00|8525.1|8515.1|8528.6|8518.6|8529.1|8519.1|8521.6|8511.6|123
1687254900000|2023-06-20 09:55:00|8528.4|8518.4|8523.9|8513.9|8528.4|8518.4|8521.9|8511.9|132
1687255200000|2023-06-20 10:00:00|8523.6|8513.6|8530.6|8520.6|8530.6|8520.6|8521.9|8511.9|131
1687255500000|2023-06-20 10:05:00|8530.4|8520.4|8533.6|8523.6|8533.6|8523.6|8524.9|8514.9|90
1687255800000|2023-06-20 10:10:00|8533.9|8523.9|8536.4|8526.4|8537.9|8527.9|8533.4|8523.4|111
1687256100000|2023-06-20 10:15:00|8535.9|8525.9|8536.6|8526.6|8540.9|8530.9|8534.4|8524.4|149
1687256400000|2023-06-20 10:20:00|8536.4|8526.4|8526.6|8516.6|8536.9|8526.9|8524.4|8514.4|143
1687256700000|2023-06-20 10:25:00|8526.4|8516.4|8528.4|8518.4|8531.6|8521.6|8525.6|8515.6|127
1687257000000|2023-06-20 10:30:00|8528.6|8518.6|8539.1|8529.1|8539.6|8529.6|8528.4|8518.4|159
1687257300000|2023-06-20 10:35:00|8538.9|8528.9|8541.6|8531.6|8541.6|8531.6|8534.1|8524.1|154
1687257600000|2023-06-20 10:40:00|8542.9|8532.9|8553.6|8543.6|8555.6|8545.6|8539.6|8529.6|163
1687257900000|2023-06-20 10:45:00|8553.9|8543.9|8554.6|8544.6|8555.1|8545.1|8547.1|8537.1|126
1687258200000|2023-06-20 10:50:00|8554.4|8544.4|8562.9|8552.9|8562.9|8552.9|8553.6|8543.6|97
1687258500000|2023-06-20 10:55:00|8563.1|8553.1|8555.1|8545.1|8563.1|8553.1|8552.6|8542.6|131
1687258800000|2023-06-20 11:00:00|8555.4|8545.4|8559.6|8549.6|8561.4|8551.4|8554.1|8544.1|150
1687259100000|2023-06-20 11:05:00|8560.4|8550.4|8556.9|8546.9|8562.8|8552.8|8555.9|8545.9|129
1687259400000|2023-06-20 11:10:00|8556.6|8546.6|8560.9|8550.9|8565.9|8555.9|8556.6|8546.6|103
1687259700000|2023-06-20 11:15:00|8560.6|8550.6|8560.6|8550.6|8562.9|8552.9|8557.6|8547.6|128
1687260000000|2023-06-20 11:20:00|8560.9|8550.9|8551.6|8541.6|8560.9|8550.9|8551.4|8541.4|140
1687260300000|2023-06-20 11:25:00|8552.9|8542.9|8555.4|8545.4|8557.6|8547.6|8551.9|8541.9|130
1687260600000|2023-06-20 11:30:00|8555.9|8545.9|8549.9|8539.9|8558.4|8548.4|8547.1|8537.1|164
1687260900000|2023-06-20 11:35:00|8549.6|8539.6|8549.9|8539.9|8552.4|8542.4|8543.9|8533.9|179
1687261200000|2023-06-20 11:40:00|8549.6|8539.6|8549.4|8539.4|8550.4|8540.4|8547.6|8537.6|97
1687261500000|2023-06-20 11:45:00|8549.6|8539.6|8547.1|8537.1|8549.9|8539.9|8546.9|8536.9|88
1687261800000|2023-06-20 11:50:00|8546.9|8536.9|8543.6|8533.6|8547.4|8537.4|8541.6|8531.6|145
1687262100000|2023-06-20 11:55:00|8543.9|8533.9|8547.1|8537.1|8547.6|8537.6|8542.6|8532.6|150
1687262400000|2023-06-20 12:00:00|8546.9|8536.9|8551.1|8541.1|8554.4|8544.4|8544.4|8534.4|191
1687262700000|2023-06-20 12:05:00|8550.9|8540.9|8575.6|8565.6|8579.6|8569.6|8550.4|8540.4|349
1687263000000|2023-06-20 12:10:00|8575.9|8565.9|8576.4|8566.4|8578.9|8568.9|8571.9|8561.9|306
1687263300000|2023-06-20 12:15:00|8576.6|8566.6|8583.6|8573.6|8585.9|8575.9|8575.6|8565.6|238
1687263600000|2023-06-20 12:20:00|8584.1|8574.1|8585.4|8575.4|8585.9|8575.9|8575.1|8565.1|250
1687263900000|2023-06-20 12:25:00|8585.1|8575.1|8592.6|8582.6|8599.6|8589.6|8584.4|8574.4|304
1687264200000|2023-06-20 12:30:00|8592.4|8582.4|8579.4|8569.4|8592.4|8582.4|8578.9|8568.9|351
1687264500000|2023-06-20 12:35:00|8579.1|8569.1|8571.6|8561.6|8579.4|8569.4|8567.4|8557.4|313
1687264800000|2023-06-20 12:40:00|8571.4|8561.4|8577.6|8567.6|8581.4|8571.4|8571.1|8561.1|247
1687265100000|2023-06-20 12:45:00|8577.4|8567.4|8573.6|8563.6|8578.9|8568.9|8571.9|8561.9|206
1687265400000|2023-06-20 12:50:00|8573.9|8563.9|8574.9|8564.9|8575.1|8565.1|8568.4|8558.4|235
1687265700000|2023-06-20 12:55:00|8575.1|8565.1|8573.6|8563.6|8578.4|8568.4|8566.6|8556.6|277
1687266000000|2023-06-20 13:00:00|8573.9|8563.9|8562.6|8552.6|8573.9|8563.9|8553.8|8543.8|610
1687266300000|2023-06-20 13:05:00|8563.1|8553.1|8563.4|8553.4|8571.4|8561.4|8560.4|8550.4|508
1687266600000|2023-06-20 13:10:00|8563.1|8553.1|8574.6|8564.6|8575.4|8565.4|8562.1|8552.1|396
1687266900000|2023-06-20 13:15:00|8574.9|8564.9|8565.1|8555.1|8575.9|8565.9|8562.9|8552.9|411
1687267200000|2023-06-20 13:20:00|8564.9|8554.9|8559.6|8549.6|8566.4|8556.4|8556.1|8546.1|269
1687267500000|2023-06-20 13:25:00|8559.1|8549.1|8545.4|8535.4|8561.6|8551.6|8545.1|8535.1|295
1687267800000|2023-06-20 13:30:00|8545.1|8535.1|8554.1|8544.1|8554.6|8544.6|8541.4|8531.4|497
1687268100000|2023-06-20 13:35:00|8553.9|8543.9|8545.1|8535.1|8554.6|8544.6|8544.4|8534.4|382
1687268400000|2023-06-20 13:40:00|8544.9|8534.9|8540.9|8530.9|8544.9|8534.9|8533.4|8523.4|505
1687268700000|2023-06-20 13:45:00|8540.6|8530.6|8538.9|8528.9|8540.6|8530.6|8532.4|8522.4|435
1687269000000|2023-06-20 13:50:00|8539.4|8529.4|8546.6|8536.6|8548.9|8538.9|8535.4|8525.4|391
1687269300000|2023-06-20 13:55:00|8546.1|8536.1|8547.6|8537.6|8549.9|8539.9|8543.4|8533.4|339
1687269600000|2023-06-20 14:00:00|8546.4|8536.4|8551.4|8541.4|8551.6|8541.6|8545.4|8535.4|360
1687269900000|2023-06-20 14:05:00|8550.9|8540.9|8547.4|8537.4|8552.6|8542.6|8538.6|8528.6|360
1687270200000|2023-06-20 14:10:00|8546.9|8536.9|8550.1|8540.1|8552.9|8542.9|8545.1|8535.1|377
1687270500000|2023-06-20 14:15:00|8549.9|8539.9|8542.9|8532.9|8552.1|8542.1|8542.4|8532.4|321
1687270800000|2023-06-20 14:20:00|8542.6|8532.6|8540.1|8530.1|8546.1|8536.1|8536.1|8526.1|318
1687271100000|2023-06-20 14:25:00|8540.4|8530.4|8537.9|8527.9|8540.4|8530.4|8531.4|8521.4|419
1687271400000|2023-06-20 14:30:00|8537.1|8527.1|8538.6|8528.6|8544.1|8534.1|8533.1|8523.1|428
1687271700000|2023-06-20 14:35:00|8538.9|8528.9|8545.9|8535.9|8548.4|8538.4|8537.4|8527.4|321
1687272000000|2023-06-20 14:40:00|8545.6|8535.6|8551.4|8541.4|8553.4|8543.4|8543.9|8533.9|371
1687272300000|2023-06-20 14:45:00|8551.1|8541.1|8548.4|8538.4|8553.9|8543.9|8545.1|8535.1|335
1687272600000|2023-06-20 14:50:00|8548.1|8538.1|8547.1|8537.1|8549.4|8539.4|8544.6|8534.6|291
1687272900000|2023-06-20 14:55:00|8546.9|8536.9|8557.4|8547.4|8562.1|8552.1|8544.1|8534.1|411
1687273200000|2023-06-20 15:00:00|8558.1|8548.1|8574.9|8564.9|8575.4|8565.4|8557.9|8547.9|497
1687273500000|2023-06-20 15:05:00|8575.1|8565.1|8567.4|8557.4|8576.4|8566.4|8565.9|8555.9|357
1687273800000|2023-06-20 15:10:00|8567.1|8557.1|8564.6|8554.6|8568.4|8558.4|8561.9|8551.9|260
1687274100000|2023-06-20 15:15:00|8564.9|8554.9|8567.1|8557.1|8568.6|8558.6|8561.9|8551.9|290
1687274400000|2023-06-20 15:20:00|8566.9|8556.9|8557.4|8547.4|8566.9|8556.9|8556.6|8546.6|251
1687274700000|2023-06-20 15:25:00|8557.6|8547.6|8545.4|8535.4|8558.1|8548.1|8545.1|8535.1|212
1687275000000|2023-06-20 15:30:00|8545.6|8535.6|8543.6|8533.6|8548.6|8538.6|8540.1|8530.1|266
1687275300000|2023-06-20 15:35:00|8543.4|8533.4|8540.9|8530.9|8548.1|8538.1|8540.6|8530.6|238
1687275600000|2023-06-20 15:40:00|8541.1|8531.1|8541.6|8531.6|8544.9|8534.9|8540.4|8530.4|188
1687275900000|2023-06-20 15:45:00|8541.9|8531.9|8555.1|8545.1|8556.9|8546.9|8541.9|8531.9|300
1687276200000|2023-06-20 15:50:00|8555.4|8545.4|8554.6|8544.6|8556.1|8546.1|8550.1|8540.1|201
1687276500000|2023-06-20 15:55:00|8554.4|8544.4|8557.4|8547.4|8561.1|8551.1|8554.4|8544.4|205
1687276800000|2023-06-20 16:00:00|8557.6|8547.6|8551.1|8541.1|8559.9|8549.9|8549.4|8539.4|160
1687277100000|2023-06-20 16:05:00|8551.4|8541.4|8543.1|8533.1|8552.1|8542.1|8542.6|8532.6|177
1687277400000|2023-06-20 16:10:00|8542.9|8532.9|8546.4|8536.4|8549.6|8539.6|8542.6|8532.6|160
1687277700000|2023-06-20 16:15:00|8546.1|8536.1|8548.1|8538.1|8551.9|8541.9|8545.9|8535.9|121
1687278000000|2023-06-20 16:20:00|8547.9|8537.9|8552.1|8542.1|8552.9|8542.9|8547.4|8537.4|111
1687278300000|2023-06-20 16:25:00|8551.9|8541.9|8552.1|8542.1|8553.4|8543.4|8550.9|8540.9|87
1687278600000|2023-06-20 16:30:00|8552.4|8542.4|8554.9|8544.9|8555.9|8545.9|8551.4|8541.4|112
1687278900000|2023-06-20 16:35:00|8555.1|8545.1|8558.9|8548.9|8559.1|8549.1|8555.1|8545.1|139
1687279200000|2023-06-20 16:40:00|8559.1|8549.1|8561.9|8551.9|8563.6|8553.6|8559.1|8549.1|112
1687279500000|2023-06-20 16:45:00|8561.6|8551.6|8563.9|8553.9|8563.9|8553.9|8556.9|8546.9|151
1687279800000|2023-06-20 16:50:00|8564.4|8554.4|8564.9|8554.9|8565.6|8555.6|8561.6|8551.6|126
1687280100000|2023-06-20 16:55:00|8564.6|8554.6|8570.6|8560.6|8572.8|8562.8|8563.8|8553.8|196
1687280400000|2023-06-20 17:00:00|8570.3|8560.3|8568.5|8558.5|8575|8565|8566|8556|164
1687280700000|2023-06-20 17:05:00|8568.4|8558.4|8568.5|8558.5|8572.5|8562.5|8568.4|8558.4|129
1687281000000|2023-06-20 17:10:00|8568.1|8558.1|8569|8559|8569.4|8559.4|8566.5|8556.5|117
1687281300000|2023-06-20 17:15:00|8569.3|8559.3|8572.5|8562.5|8573.5|8563.5|8569|8559|53
1687281600000|2023-06-20 17:20:00|8572.8|8562.8|8574.6|8564.6|8579.5|8569.5|8572.8|8562.8|113
1687281900000|2023-06-20 17:25:00|8574.8|8564.8|8573.1|8563.1|8576|8566|8572.4|8562.4|130
1687282200000|2023-06-20 17:30:00|8572.3|8562.3|8565.3|8555.3|8574.6|8564.6|8564.3|8554.3|133
1687282500000|2023-06-20 17:35:00|8565.5|8555.5|8567.8|8557.8|8568.8|8558.8|8563.5|8553.5|127
1687282800000|2023-06-20 17:40:00|8567.6|8557.6|8568.3|8558.3|8569.9|8559.9|8566.8|8556.8|67
1687283100000|2023-06-20 17:45:00|8568.6|8558.6|8570.8|8560.8|8572.6|8562.6|8566.6|8556.6|73
1687283400000|2023-06-20 17:50:00|8570.3|8560.3|8568.3|8558.3|8572.1|8562.1|8567.3|8557.3|99
1687283700000|2023-06-20 17:55:00|8568.5|8558.5|8577.4|8557.4|8577.4|8559|8568.5|8554|24
1687305600000|2023-06-21 00:00:00|8570.8|8560.8|8576.6|8566.6|8581.4|8566.6|8570.5|8556.9|20
1687305900000|2023-06-21 00:05:00|8576.4|8566.4|8575.4|8565.4|8577.6|8567.6|8574.4|8564.4|26
1687306200000|2023-06-21 00:10:00|8575.3|8565.3|8577.8|8567.8|8578|8568|8574|8564|47
1687306500000|2023-06-21 00:15:00|8577.5|8567.5|8576.8|8566.8|8577.8|8567.8|8574.3|8564.3|34
1687306800000|2023-06-21 00:20:00|8576.5|8566.5|8578.3|8568.3|8579|8569|8574.5|8564.5|35
1687307100000|2023-06-21 00:25:00|8577.9|8567.9|8577.8|8567.8|8578.3|8568.3|8577.3|8567.3|35
1687307400000|2023-06-21 00:30:00|8577.5|8567.5|8576.1|8566.1|8577.5|8567.5|8575.9|8565.9|18
1687307700000|2023-06-21 00:35:00|8576.3|8566.3|8577.8|8567.8|8578.5|8568.5|8576.1|8566.1|37
1687308000000|2023-06-21 00:40:00|8578.3|8568.3|8577.5|8567.5|8579|8569|8576.5|8566.5|38
1687308300000|2023-06-21 00:45:00|8577.3|8567.3|8576.5|8566.5|8578.5|8568.5|8576.3|8566.3|53
1687308600000|2023-06-21 00:50:00|8576.3|8566.3|8574|8564|8577.8|8567.8|8572.8|8562.8|71
1687308900000|2023-06-21 00:55:00|8574.3|8564.3|8570.5|8560.5|8574.8|8564.8|8568.8|8558.8|109
1687309200000|2023-06-21 01:00:00|8570.3|8560.3|8564.3|8554.3|8570.4|8560.4|8561.9|8551.9|415
1687309500000|2023-06-21 01:05:00|8564.1|8554.1|8562|8552|8566|8556|8555.5|8545.5|254
1687309800000|2023-06-21 01:10:00|8562.4|8552.4|8564.8|8554.8|8569.1|8559.1|8559.5|8549.5|227
1687310100000|2023-06-21 01:15:00|8564.6|8554.6|8567.5|8557.5|8567.9|8557.9|8556|8546|313
1687310400000|2023-06-21 01:20:00|8568.1|8558.1|8563.3|8553.3|8570|8560|8561.9|8551.9|260
1687310700000|2023-06-21 01:25:00|8563.5|8553.5|8578.9|8568.9|8579.6|8569.6|8561.4|8551.4|319
1687311000000|2023-06-21 01:30:00|8579.3|8569.3|8569.3|8559.3|8579.3|8569.3|8565|8555|388
1687311300000|2023-06-21 01:35:00|8569.5|8559.5|8565.9|8555.9|8571.9|8561.9|8565.8|8555.8|232
1687311600000|2023-06-21 01:40:00|8566.3|8556.3|8570.1|8560.1|8574.3|8564.3|8565|8555|252
1687311900000|2023-06-21 01:45:00|8570|8560|8571.3|8561.3|8573.6|8563.6|8566.3|8556.3|217
1687312200000|2023-06-21 01:50:00|8571.4|8561.4|8575.9|8565.9|8576.6|8566.6|8569.1|8559.1|193
1687312500000|2023-06-21 01:55:00|8576.1|8566.1|8577.1|8567.1|8581.8|8571.8|8575|8565|293
1687312800000|2023-06-21 02:00:00|8577.6|8567.6|8575.9|8565.9|8578|8568|8569|8559|278
1687313100000|2023-06-21 02:05:00|8575.8|8565.8|8582.6|8572.6|8583.4|8573.4|8572.5|8562.5|241
1687313400000|2023-06-21 02:10:00|8582.5|8572.5|8581|8571|8584.1|8574.1|8579.9|8569.9|148
1687313700000|2023-06-21 02:15:00|8581.3|8571.3|8596.3|8586.3|8599|8589|8580.9|8570.9|177
1687314000000|2023-06-21 02:20:00|8596.8|8586.8|8596.5|8586.5|8599.1|8589.1|8595|8585|99
1687314300000|2023-06-21 02:25:00|8596.8|8586.8|8592.5|8582.5|8598.3|8588.3|8589|8579|88
1687314600000|2023-06-21 02:30:00|8592.8|8582.8|8593.5|8583.5|8594.9|8584.9|8588.5|8578.5|324
1687314900000|2023-06-21 02:35:00|8593.8|8583.8|8601.8|8591.8|8601.9|8591.9|8592.6|8582.6|244
1687315200000|2023-06-21 02:40:00|8601.5|8591.5|8598.8|8588.8|8603.5|8593.5|8598.3|8588.3|202
1687315500000|2023-06-21 02:45:00|8598.5|8588.5|8596.9|8586.9|8601|8591|8593.6|8583.6|188
1687315800000|2023-06-21 02:50:00|8596.8|8586.8|8593|8583|8598.4|8588.4|8589.5|8579.5|167
1687316100000|2023-06-21 02:55:00|8593.5|8583.5|8589.8|8579.8|8595.8|8585.8|8586.3|8576.3|226
1687316400000|2023-06-21 03:00:00|8589.9|8579.9|8588.1|8578.1|8593.4|8583.4|8588.1|8578.1|221
1687316700000|2023-06-21 03:05:00|8588.5|8578.5|8592.3|8582.3|8593|8583|8584.5|8574.5|183
1687317000000|2023-06-21 03:10:00|8591.6|8581.6|8589.1|8579.1|8593.3|8583.3|8588|8578|176
1687317300000|2023-06-21 03:15:00|8589.4|8579.4|8588|8578|8591.4|8581.4|8587.1|8577.1|125
1687317600000|2023-06-21 03:20:00|8587.8|8577.8|8586.6|8576.6|8588.5|8578.5|8585.4|8575.4|128
1687317900000|2023-06-21 03:25:00|8586.9|8576.9|8585.9|8575.9|8589.6|8579.6|8583.6|8573.6|159
1687318200000|2023-06-21 03:30:00|8586.3|8576.3|8586.1|8576.1|8587.1|8577.1|8585.8|8575.8|59
1687318500000|2023-06-21 03:35:00|8585.9|8575.9|8588|8578|8588|8578|8585.4|8575.4|114
1687318800000|2023-06-21 03:40:00|8588.1|8578.1|8589.8|8579.8|8591.5|8581.5|8587|8577|49
1687319100000|2023-06-21 03:45:00|8590|8580|8591.3|8581.3|8591.4|8581.4|8589|8579|37
1687319400000|2023-06-21 03:50:00|8591.5|8581.5|8593.4|8583.4|8593.4|8583.4|8590.9|8580.9|41
1687319700000|2023-06-21 03:55:00|8593.1|8583.1|8588.3|8578.3|8593.4|8583.4|8587.8|8577.8|43
1687320000000|2023-06-21 04:00:00|8588.5|8578.5|8590.8|8580.8|8592|8582|8587.8|8577.8|56
1687320300000|2023-06-21 04:05:00|8590.5|8580.5|8594.3|8584.3|8594.5|8584.5|8590.4|8580.4|38
1687320600000|2023-06-21 04:10:00|8594.1|8584.1|8591.5|8581.5|8595.8|8585.8|8591.4|8581.4|44
1687320900000|2023-06-21 04:15:00|8591.8|8581.8|8589.5|8579.5|8592|8582|8589.5|8579.5|36
1687321200000|2023-06-21 04:20:00|8589.8|8579.8|8592.8|8582.8|8593.3|8583.3|8589.8|8579.8|37
1687321500000|2023-06-21 04:25:00|8593|8583|8592.6|8582.6|8595.3|8585.3|8592.6|8582.6|45
1687321800000|2023-06-21 04:30:00|8592.5|8582.5|8598.9|8588.9|8599.1|8589.1|8592.3|8582.3|71
1687322100000|2023-06-21 04:35:00|8599.1|8589.1|8601.8|8591.8|8603.5|8593.5|8597.8|8587.8|66
1687322400000|2023-06-21 04:40:00|8601.4|8591.4|8610.9|8600.9|8611.8|8601.8|8599.5|8589.5|75
1687322700000|2023-06-21 04:45:00|8611.1|8601.1|8610.8|8600.8|8612.1|8602.1|8609.8|8599.8|98
1687323000000|2023-06-21 04:50:00|8610.4|8600.4|8607.6|8597.6|8611.8|8601.8|8606.4|8596.4|73
1687323300000|2023-06-21 04:55:00|8607.5|8597.5|8607.9|8597.9|8608.6|8598.6|8605.9|8595.9|72
1687323600000|2023-06-21 05:00:00|8606.9|8596.9|8605|8595|8607.6|8597.6|8600|8590|117
1687323900000|2023-06-21 05:05:00|8604.8|8594.8|8597.3|8587.3|8605|8595|8596.5|8586.5|130
1687324200000|2023-06-21 05:10:00|8597.4|8587.4|8599.9|8589.9|8602.1|8592.1|8596.8|8586.8|86
1687324500000|2023-06-21 05:15:00|8599.4|8589.4|8598.1|8588.1|8600.1|8590.1|8597|8587|97
1687324800000|2023-06-21 05:20:00|8597.9|8587.9|8593.4|8583.4|8598|8588|8592.8|8582.8|87
1687325100000|2023-06-21 05:25:00|8593.1|8583.1|8590.5|8580.5|8595.3|8585.3|8589.5|8579.5|87
1687325400000|2023-06-21 05:30:00|8590.3|8580.3|8582.6|8572.6|8590.3|8580.3|8578.6|8568.6|347
1687325700000|2023-06-21 05:35:00|8583|8573|8584.8|8574.8|8588.3|8578.3|8583|8573|186
1687326000000|2023-06-21 05:40:00|8585|8575|8586.6|8576.6|8589.5|8579.5|8585|8575|156
1687326300000|2023-06-21 05:45:00|8586.3|8576.3|8585.5|8575.5|8588.6|8578.6|8578.1|8568.1|319
1687326600000|2023-06-21 05:50:00|8585.3|8575.3|8576.5|8566.5|8585.4|8575.4|8575.6|8565.6|205
1687326900000|2023-06-21 05:55:00|8576.4|8566.4|8575.8|8565.8|8578.8|8568.8|8571.5|8561.5|227
1687327200000|2023-06-21 06:00:00|8575.9|8565.9|8571|8561|8581.4|8571.4|8571|8561|297
1687327500000|2023-06-21 06:05:00|8571.4|8561.4|8568.4|8558.4|8573|8563|8567.4|8557.4|277
1687327800000|2023-06-21 06:10:00|8569.1|8559.1|8571.3|8561.3|8572.8|8562.8|8564.6|8554.6|389
1687328100000|2023-06-21 06:15:00|8571|8561|8575|8565|8576.5|8566.5|8568.8|8558.8|275
1687328400000|2023-06-21 06:20:00|8575.3|8565.3|8572|8562|8576|8566|8568.9|8558.9|246
1687328700000|2023-06-21 06:25:00|8572.1|8562.1|8573.6|8563.6|8575.8|8565.8|8568.6|8558.6|225
1687329000000|2023-06-21 06:30:00|8573.8|8563.8|8574.4|8564.4|8579.8|8569.8|8573.1|8563.1|227
1687329300000|2023-06-21 06:35:00|8574.6|8564.6|8570.6|8560.6|8575.6|8565.6|8567.6|8557.6|212
1687329600000|2023-06-21 06:40:00|8570.4|8560.4|8565|8555|8572|8562|8563.9|8553.9|277
1687329900000|2023-06-21 06:45:00|8564.8|8554.8|8559.5|8549.5|8567.5|8557.5|8559.4|8549.4|295
1687330200000|2023-06-21 06:50:00|8559.8|8549.8|8559.6|8549.6|8565.3|8555.3|8557.3|8547.3|261
1687330500000|2023-06-21 06:55:00|8559.1|8549.1|8556.8|8546.8|8561.6|8551.6|8550.6|8540.6|318
1687330800000|2023-06-21 07:00:00|8557.5|8547.5|8554.1|8544.1|8557.5|8547.5|8539.1|8529.1|305
1687331100000|2023-06-21 07:05:00|8554.4|8544.4|8553.9|8543.9|8558.6|8548.6|8549.3|8539.3|228
1687331400000|2023-06-21 07:10:00|8554.1|8544.1|8563.9|8553.9|8563.9|8553.9|8553.6|8543.6|232
1687331700000|2023-06-21 07:15:00|8564.4|8554.4|8572.4|8562.4|8575.9|8565.9|8562.4|8552.4|201
1687332000000|2023-06-21 07:20:00|8572.6|8562.6|8572.5|8562.5|8579.3|8569.3|8562.9|8552.9|183
1687332300000|2023-06-21 07:25:00|8572.3|8562.3|8570.1|8560.1|8574.6|8564.6|8564.4|8554.4|173
1687332600000|2023-06-21 07:30:00|8570.6|8560.6|8566.9|8556.9|8577.4|8567.4|8564.6|8554.6|200
1687332900000|2023-06-21 07:35:00|8566.6|8556.6|8550.1|8540.1|8566.6|8556.6|8549.9|8539.9|165
1687333200000|2023-06-21 07:40:00|8549.9|8539.9|8551.9|8541.9|8554.9|8544.9|8545.9|8535.9|167
1687333500000|2023-06-21 07:45:00|8551.6|8541.6|8561.4|8551.4|8563.9|8553.9|8549.1|8539.1|192
1687333800000|2023-06-21 07:50:00|8561.6|8551.6|8560.9|8550.9|8563.9|8553.9|8557.6|8547.6|130
1687334100000|2023-06-21 07:55:00|8560.6|8550.6|8560.4|8550.4|8566.6|8556.6|8555.9|8545.9|177
1687334400000|2023-06-21 08:00:00|8561.4|8551.4|8575.6|8565.6|8583.4|8573.4|8557.1|8547.1|241
1687334700000|2023-06-21 08:05:00|8575.9|8565.9|8571.4|8561.4|8579.4|8569.4|8570.1|8560.1|231
1687335000000|2023-06-21 08:10:00|8571.1|8561.1|8574.9|8564.9|8579.9|8569.9|8570.4|8560.4|191
1687335300000|2023-06-21 08:15:00|8575.1|8565.1|8566.4|8556.4|8577.6|8567.6|8566.4|8556.4|162
1687335600000|2023-06-21 08:20:00|8566.1|8556.1|8564.1|8554.1|8572.4|8562.4|8563.9|8553.9|119
1687335900000|2023-06-21 08:25:00|8564.4|8554.4|8566.1|8556.1|8566.1|8556.1|8561.6|8551.6|142
1687336200000|2023-06-21 08:30:00|8565.9|8555.9|8563.1|8553.1|8572.1|8562.1|8563.1|8553.1|168
1687336500000|2023-06-21 08:35:00|8562.9|8552.9|8562.4|8552.4|8566.9|8556.9|8561.4|8551.4|120
1687336800000|2023-06-21 08:40:00|8562.1|8552.1|8556.6|8546.6|8567.4|8557.4|8556.1|8546.1|146
1687337100000|2023-06-21 08:45:00|8556.9|8546.9|8562.1|8552.1|8567.6|8557.6|8556.9|8546.9|124
1687337400000|2023-06-21 08:50:00|8561.9|8551.9|8557.6|8547.6|8564.1|8554.1|8556.9|8546.9|109
1687337700000|2023-06-21 08:55:00|8557.9|8547.9|8559.1|8549.1|8560.6|8550.6|8555.9|8545.9|97
1687338000000|2023-06-21 09:00:00|8559.4|8549.4|8555.1|8545.1|8559.9|8549.9|8551.6|8541.6|114
1687338300000|2023-06-21 09:05:00|8554.9|8544.9|8556.4|8546.4|8558.6|8548.6|8553.9|8543.9|141
1687338600000|2023-06-21 09:10:00|8556.1|8546.1|8555.6|8545.6|8557.9|8547.9|8554.6|8544.6|87
1687338900000|2023-06-21 09:15:00|8555.9|8545.9|8554.9|8544.9|8561.4|8551.4|8554.9|8544.9|125
1687339200000|2023-06-21 09:20:00|8554.6|8544.6|8545.6|8535.6|8556.1|8546.1|8542.1|8532.1|140
1687339500000|2023-06-21 09:25:00|8545.4|8535.4|8542.9|8532.9|8545.6|8535.6|8537.4|8527.4|140
1687339800000|2023-06-21 09:30:00|8542.6|8532.6|8543.9|8533.9|8547.1|8537.1|8542.4|8532.4|122
1687340100000|2023-06-21 09:35:00|8543.6|8533.6|8541.6|8531.6|8544.6|8534.6|8538.9|8528.9|126
1687340400000|2023-06-21 09:40:00|8541.4|8531.4|8543.1|8533.1|8543.6|8533.6|8539.4|8529.4|112
1687340700000|2023-06-21 09:45:00|8542.6|8532.6|8540.6|8530.6|8543.9|8533.9|8538.9|8528.9|104
1687341000000|2023-06-21 09:50:00|8540.4|8530.4|8538.6|8528.6|8540.6|8530.6|8537.6|8527.6|96
1687341300000|2023-06-21 09:55:00|8538.9|8528.9|8537.9|8527.9|8541.4|8531.4|8535.9|8525.9|94
1687341600000|2023-06-21 10:00:00|8537.6|8527.6|8538.9|8528.9|8541.6|8531.6|8535.9|8525.9|141
1687341900000|2023-06-21 10:05:00|8539.1|8529.1|8533.1|8523.1|8539.6|8529.6|8532.9|8522.9|83
1687342200000|2023-06-21 10:10:00|8533.4|8523.4|8530.9|8520.9|8534.6|8524.6|8530.4|8520.4|121
1687342500000|2023-06-21 10:15:00|8530.1|8520.1|8535.1|8525.1|8536.1|8526.1|8527.6|8517.6|139
1687342800000|2023-06-21 10:20:00|8535.4|8525.4|8541.6|8531.6|8544.1|8534.1|8532.9|8522.9|125
1687343100000|2023-06-21 10:25:00|8541.9|8531.9|8535.4|8525.4|8542.1|8532.1|8532.6|8522.6|151
1687343400000|2023-06-21 10:30:00|8535.9|8525.9|8537.4|8527.4|8540.6|8530.6|8533.9|8523.9|110
1687343700000|2023-06-21 10:35:00|8537.6|8527.6|8531.9|8521.9|8540.1|8530.1|8531.6|8521.6|117
1687344000000|2023-06-21 10:40:00|8532.1|8522.1|8531.6|8521.6|8534.6|8524.6|8529.6|8519.6|100
1687344300000|2023-06-21 10:45:00|8531.4|8521.4|8519.6|8509.6|8533.1|8523.1|8518.4|8508.4|139
1687344600000|2023-06-21 10:50:00|8519.9|8509.9|8520.9|8510.9|8523.9|8513.9|8515.4|8505.4|125
1687344900000|2023-06-21 10:55:00|8521.1|8511.1|8520.4|8510.4|8522.6|8512.6|8515.6|8505.6|135
1687345200000|2023-06-21 11:00:00|8520.6|8510.6|8517.6|8507.6|8523.4|8513.4|8512.1|8502.1|180
1687345500000|2023-06-21 11:05:00|8517.4|8507.4|8522.6|8512.6|8523.6|8513.6|8517.4|8507.4|147
1687345800000|2023-06-21 11:10:00|8522.4|8512.4|8515.9|8505.9|8524.4|8514.4|8515.6|8505.6|117
1687346100000|2023-06-21 11:15:00|8516.6|8506.6|8515.6|8505.6|8519.1|8509.1|8509.9|8499.9|126
1687346400000|2023-06-21 11:20:00|8515.4|8505.4|8514.6|8504.6|8518.4|8508.4|8513.4|8503.4|137
1687346700000|2023-06-21 11:25:00|8514.4|8504.4|8500.6|8490.6|8514.6|8504.6|8497.1|8487.1|174
1687347000000|2023-06-21 11:30:00|8501.1|8491.1|8504.4|8494.4|8510.1|8500.1|8498.1|8488.1|206
1687347300000|2023-06-21 11:35:00|8504.6|8494.6|8504.4|8494.4|8508.9|8498.9|8502.1|8492.1|155
1687347600000|2023-06-21 11:40:00|8504.6|8494.6|8504.1|8494.1|8509.1|8499.1|8501.4|8491.4|169
1687347900000|2023-06-21 11:45:00|8503.9|8493.9|8491.4|8481.4|8504.9|8494.9|8488.1|8478.1|190
1687348200000|2023-06-21 11:50:00|8491.1|8481.1|8500.1|8490.1|8500.4|8490.4|8488.9|8478.9|173
1687348500000|2023-06-21 11:55:00|8500.4|8490.4|8496.9|8486.9|8500.9|8490.9|8492.9|8482.9|164
1687348800000|2023-06-21 12:00:00|8496.1|8486.1|8484.6|8474.6|8496.6|8486.6|8484.1|8474.1|225
1687349100000|2023-06-21 12:05:00|8484.4|8474.4|8483.4|8473.4|8492.4|8482.4|8482.6|8472.6|243
1687349400000|2023-06-21 12:10:00|8483.1|8473.1|8499.9|8489.9|8502.6|8492.6|8483.1|8473.1|259
1687349700000|2023-06-21 12:15:00|8500.9|8490.9|8505.1|8495.1|8509.1|8499.1|8497.9|8487.9|204
1687350000000|2023-06-21 12:20:00|8506.4|8496.4|8505.9|8495.9|8507.9|8497.9|8491.6|8481.6|345
1687350300000|2023-06-21 12:25:00|8507.4|8497.4|8508.4|8498.4|8513.9|8503.9|8506.1|8496.1|290
1687350600000|2023-06-21 12:30:00|8508.1|8498.1|8501.9|8491.9|8514.1|8504.1|8496.4|8486.4|464
1687350900000|2023-06-21 12:35:00|8501.6|8491.6|8503.1|8493.1|8507.1|8497.1|8496.6|8486.6|346
1687351200000|2023-06-21 12:40:00|8503.4|8493.4|8503.6|8493.6|8512.1|8502.1|8501.9|8491.9|332
1687351500000|2023-06-21 12:45:00|8503.9|8493.9|8503.6|8493.6|8509.4|8499.4|8500.6|8490.6|270
1687351800000|2023-06-21 12:50:00|8503.4|8493.4|8510.1|8500.1|8512.4|8502.4|8503.1|8493.1|218
1687352100000|2023-06-21 12:55:00|8510.4|8500.4|8522.4|8512.4|8524.4|8514.4|8510.4|8500.4|246
1687352400000|2023-06-21 13:00:00|8522.6|8512.6|8535.4|8525.4|8538.4|8528.4|8518.6|8508.6|316
1687352700000|2023-06-21 13:05:00|8535.1|8525.1|8527.1|8517.1|8538.6|8528.6|8521.9|8511.9|315
1687353000000|2023-06-21 13:10:00|8528.1|8518.1|8529.1|8519.1|8532.9|8522.9|8526.6|8516.6|292
1687353300000|2023-06-21 13:15:00|8529.6|8519.6|8532.6|8522.6|8535.4|8525.4|8527.4|8517.4|278
1687353600000|2023-06-21 13:20:00|8532.9|8522.9|8531.9|8521.9|8536.1|8526.1|8530.9|8520.9|206
1687353900000|2023-06-21 13:25:00|8532.1|8522.1|8536.6|8526.6|8538.6|8528.6|8530.4|8520.4|216
1687354200000|2023-06-21 13:30:00|8536.9|8526.9|8551.1|8541.1|8552.4|8542.4|8536.6|8526.6|429
1687354500000|2023-06-21 13:35:00|8551.4|8541.4|8532.9|8522.9|8558.1|8548.1|8530.6|8520.6|532
1687354800000|2023-06-21 13:40:00|8532.6|8522.6|8549.9|8539.9|8551.9|8541.9|8526.1|8516.1|500
1687355100000|2023-06-21 13:45:00|8549.6|8539.6|8563.9|8553.9|8564.1|8554.1|8546.1|8536.1|389
1687355400000|2023-06-21 13:50:00|8563.6|8553.6|8569.9|8559.9|8571.9|8561.9|8558.1|8548.1|360
1687355700000|2023-06-21 13:55:00|8569.4|8559.4|8573.4|8563.4|8581.4|8571.4|8569.4|8559.4|398
1687356000000|2023-06-21 14:00:00|8573.6|8563.6|8566.1|8556.1|8575.4|8565.4|8564.9|8554.9|336
1687356300000|2023-06-21 14:05:00|8565.9|8555.9|8572.4|8562.4|8576.4|8566.4|8565.4|8555.4|369
1687356600000|2023-06-21 14:10:00|8570.9|8560.9|8577.6|8567.6|8579.1|8569.1|8570.6|8560.6|305
1687356900000|2023-06-21 14:15:00|8577.9|8567.9|8591.1|8581.1|8591.1|8581.1|8576.4|8566.4|301
1687357200000|2023-06-21 14:20:00|8591.4|8581.4|8592.9|8582.9|8594.4|8584.4|8585.4|8575.4|317
1687357500000|2023-06-21 14:25:00|8593.1|8583.1|8593.8|8583.8|8596.1|8586.1|8587.4|8577.4|440
1687357800000|2023-06-21 14:30:00|8593.6|8583.6|8601.4|8591.4|8604.4|8594.4|8593.6|8583.6|469
1687358100000|2023-06-21 14:35:00|8601.1|8591.1|8599.1|8589.1|8609.4|8599.4|8597.4|8587.4|470
1687358400000|2023-06-21 14:40:00|8598.9|8588.9|8586.1|8576.1|8605.9|8595.9|8585.9|8575.9|418
1687358700000|2023-06-21 14:45:00|8586.6|8576.6|8589.9|8579.9|8589.9|8579.9|8581.1|8571.1|411
1687359000000|2023-06-21 14:50:00|8589.6|8579.6|8598.4|8588.4|8599.6|8589.6|8585.1|8575.1|381
1687359300000|2023-06-21 14:55:00|8598.1|8588.1|8600.1|8590.1|8601.6|8591.6|8594.4|8584.4|374
1687359600000|2023-06-21 15:00:00|8599.9|8589.9|8609.1|8599.1|8612.1|8602.1|8598.1|8588.1|479
1687359900000|2023-06-21 15:05:00|8609.4|8599.4|8603.1|8593.1|8614.4|8604.4|8602.6|8592.6|372
1687360200000|2023-06-21 15:10:00|8603.4|8593.4|8610.6|8600.6|8611.1|8601.1|8602.1|8592.1|328
1687360500000|2023-06-21 15:15:00|8610.4|8600.4|8617.6|8607.6|8622.1|8612.1|8608.6|8598.6|299
1687360800000|2023-06-21 15:20:00|8617.1|8607.1|8620.6|8610.6|8623.6|8613.6|8616.6|8606.6|280
1687361100000|2023-06-21 15:25:00|8620.4|8610.4|8610.9|8600.9|8621.1|8611.1|8609.6|8599.6|273
1687361400000|2023-06-21 15:30:00|8610.4|8600.4|8616.4|8606.4|8620.9|8610.9|8605.6|8595.6|311
1687361700000|2023-06-21 15:35:00|8616.6|8606.6|8619.1|8609.1|8620.9|8610.9|8609.1|8599.1|311
1687362000000|2023-06-21 15:40:00|8619.4|8609.4|8612.4|8602.4|8620.6|8610.6|8611.4|8601.4|267
1687362300000|2023-06-21 15:45:00|8613.6|8603.6|8603.6|8593.6|8614.6|8604.6|8600.4|8590.4|315
1687362600000|2023-06-21 15:50:00|8604.1|8594.1|8606.4|8596.4|8610.4|8600.4|8600.6|8590.6|250
1687362900000|2023-06-21 15:55:00|8606.1|8596.1|8609.4|8599.4|8611.1|8601.1|8603.1|8593.1|243
1687363200000|2023-06-21 16:00:00|8608.4|8598.4|8598.9|8588.9|8610.9|8600.9|8597.9|8587.9|199
1687363500000|2023-06-21 16:05:00|8599.4|8589.4|8601.9|8591.9|8604.4|8594.4|8596.6|8586.6|147
1687363800000|2023-06-21 16:10:00|8602.4|8592.4|8600.1|8590.1|8603.4|8593.4|8597.4|8587.4|146
1687364100000|2023-06-21 16:15:00|8599.9|8589.9|8601.6|8591.6|8606.9|8596.9|8598.1|8588.1|156
1687364400000|2023-06-21 16:20:00|8601.4|8591.4|8601.1|8591.1|8603.6|8593.6|8599.1|8589.1|138
1687364700000|2023-06-21 16:25:00|8601.6|8591.6|8599.1|8589.1|8602.6|8592.6|8595.1|8585.1|140
1687365000000|2023-06-21 16:30:00|8599.4|8589.4|8596.1|8586.1|8601.4|8591.4|8595.1|8585.1|142
1687365300000|2023-06-21 16:35:00|8595.9|8585.9|8595.4|8585.4|8598.1|8588.1|8595.4|8585.4|111
1687365600000|2023-06-21 16:40:00|8595.6|8585.6|8600.6|8590.6|8600.9|8590.9|8595.6|8585.6|106
1687365900000|2023-06-21 16:45:00|8600.1|8590.1|8594.4|8584.4|8600.1|8590.1|8593.4|8583.4|135
1687366200000|2023-06-21 16:50:00|8594.6|8584.6|8594.9|8584.9|8599.1|8589.1|8594.1|8584.1|189
1687366500000|2023-06-21 16:55:00|8595.1|8585.1|8601.9|8591.9|8603.9|8593.9|8594.5|8584.5|251
1687366800000|2023-06-21 17:00:00|8602.1|8592.1|8590.3|8580.3|8602.1|8592.1|8589.3|8579.3|230
1687367100000|2023-06-21 17:05:00|8589.9|8579.9|8588.5|8578.5|8590.5|8580.5|8587.3|8577.3|149
1687367400000|2023-06-21 17:10:00|8588.8|8578.8|8587.9|8577.9|8590.5|8580.5|8585.9|8575.9|135
1687367700000|2023-06-21 17:15:00|8587.6|8577.6|8592.8|8582.8|8594.5|8584.5|8587.6|8577.6|141
1687368000000|2023-06-21 17:20:00|8593.1|8583.1|8588.3|8578.3|8593.6|8583.6|8588.1|8578.1|164
1687368300000|2023-06-21 17:25:00|8588.1|8578.1|8588.3|8578.3|8590.3|8580.3|8586.4|8576.4|181
1687368600000|2023-06-21 17:30:00|8588.5|8578.5|8586.9|8576.9|8590.6|8580.6|8586.9|8576.9|111
1687368900000|2023-06-21 17:35:00|8587|8577|8588.3|8578.3|8589.4|8579.4|8586.6|8576.6|92
1687369200000|2023-06-21 17:40:00|8587.9|8577.9|8587.3|8577.3|8588.1|8578.1|8585.9|8575.9|84
1687369500000|2023-06-21 17:45:00|8587.5|8577.5|8595.8|8585.8|8596.1|8586.1|8586.3|8576.3|70
1687369800000|2023-06-21 17:50:00|8596.1|8586.1|8592.9|8582.9|8598.3|8588.3|8591.9|8581.9|88
1687370100000|2023-06-21 17:55:00|8597.9|8577.9|8598.9|8578.9|8598.9|8578.9|8595|8575|12
1687392000000|2023-06-22 00:00:00|8586.3|8576.3|8588.4|8578.4|8589.1|8579.1|8585|8575|24
1687392300000|2023-06-22 00:05:00|8588.5|8578.5|8587.4|8577.4|8589.6|8579.6|8585.4|8575.4|88
1687392600000|2023-06-22 00:10:00|8587.8|8577.8|8590.1|8580.1|8592.1|8582.1|8587.4|8577.4|52
1687392900000|2023-06-22 00:15:00|8590.4|8580.4|8594|8584|8595.3|8585.3|8590.4|8580.4|52
1687393200000|2023-06-22 00:20:00|8593.8|8583.8|8593.4|8583.4|8594.8|8584.8|8591.3|8581.3|45
1687393500000|2023-06-22 00:25:00|8593.6|8583.6|8596.6|8586.6|8597.4|8587.4|8593.6|8583.6|49
1687393800000|2023-06-22 00:30:00|8596.4|8586.4|8595.8|8585.8|8598|8588|8594.8|8584.8|67
1687394100000|2023-06-22 00:35:00|8595.5|8585.5|8595.8|8585.8|8596.5|8586.5|8594.5|8584.5|52
1687394400000|2023-06-22 00:40:00|8596|8586|8594.8|8584.8|8597.3|8587.3|8594.5|8584.5|21
1687394700000|2023-06-22 00:45:00|8595|8585|8595.9|8585.9|8599.6|8589.6|8594.4|8584.4|46
1687395000000|2023-06-22 00:50:00|8595.6|8585.6|8592.1|8582.1|8595.6|8585.6|8591.6|8581.6|37
1687395300000|2023-06-22 00:55:00|8592.5|8582.5|8593.4|8583.4|8595.3|8585.3|8591.8|8581.8|56
1687395600000|2023-06-22 01:00:00|8593|8583|8597.6|8587.6|8598.1|8588.1|8592|8582|58
1687395900000|2023-06-22 01:05:00|8597.9|8587.9|8598.1|8588.1|8599.3|8589.3|8592.9|8582.9|93
1687396200000|2023-06-22 01:10:00|8597.9|8587.9|8601.6|8591.6|8601.6|8591.6|8596.5|8586.5|83
1687396500000|2023-06-22 01:15:00|8601.4|8591.4|8605.9|8595.9|8607|8597|8600.6|8590.6|54
1687396800000|2023-06-22 01:20:00|8606.1|8596.1|8600.5|8590.5|8606.6|8596.6|8599.6|8589.6|69
1687397100000|2023-06-22 01:25:00|8600.8|8590.8|8596.4|8586.4|8602.3|8592.3|8596.1|8586.1|72
1687397400000|2023-06-22 01:30:00|8596.1|8586.1|8592.9|8582.9|8596.9|8586.9|8589.5|8579.5|80
1687397700000|2023-06-22 01:35:00|8593.1|8583.1|8593.6|8583.6|8594.8|8584.8|8591.5|8581.5|61
1687398000000|2023-06-22 01:40:00|8593.9|8583.9|8601.5|8591.5|8603.3|8593.3|8593.9|8583.9|59
1687398300000|2023-06-22 01:45:00|8601.8|8591.8|8602|8592|8602|8592|8598|8588|43
1687398600000|2023-06-22 01:50:00|8602.3|8592.3|8598.3|8588.3|8605.5|8595.5|8598.3|8588.3|68
1687398900000|2023-06-22 01:55:00|8598.5|8588.5|8600.5|8590.5|8600.5|8590.5|8597|8587|57
1687399200000|2023-06-22 02:00:00|8600.9|8590.9|8601.5|8591.5|8603.5|8593.5|8599|8589|62
1687399500000|2023-06-22 02:05:00|8601.4|8591.4|8600.5|8590.5|8601.4|8591.4|8598.1|8588.1|75
1687399800000|2023-06-22 02:10:00|8600.6|8590.6|8592.9|8582.9|8600.6|8590.6|8592.9|8582.9|92
1687400100000|2023-06-22 02:15:00|8593.1|8583.1|8594.1|8584.1|8597.4|8587.4|8592.1|8582.1|75
1687400400000|2023-06-22 02:20:00|8593.9|8583.9|8590.5|8580.5|8595.4|8585.4|8590|8580|58
1687400700000|2023-06-22 02:25:00|8590.6|8580.6|8595.4|8585.4|8596.9|8586.9|8590.6|8580.6|63
1687401000000|2023-06-22 02:30:00|8595.1|8585.1|8592.6|8582.6|8595.4|8585.4|8591.9|8581.9|32
1687401300000|2023-06-22 02:35:00|8592.9|8582.9|8592.6|8582.6|8597.9|8587.9|8592.6|8582.6|47
1687401600000|2023-06-22 02:40:00|8592.4|8582.4|8595.4|8585.4|8596|8586|8592.4|8582.4|22
1687401900000|2023-06-22 02:45:00|8596.1|8586.1|8593.9|8583.9|8596.9|8586.9|8593.5|8583.5|35
1687402200000|2023-06-22 02:50:00|8594|8584|8592.1|8582.1|8597|8587|8592.1|8582.1|32
1687402500000|2023-06-22 02:55:00|8591.9|8581.9|8591.4|8581.4|8592.4|8582.4|8590.5|8580.5|29
1687402800000|2023-06-22 03:00:00|8591.5|8581.5|8591.4|8581.4|8593.4|8583.4|8591.1|8581.1|24
1687403100000|2023-06-22 03:05:00|8591.9|8581.9|8591.4|8581.4|8592.4|8582.4|8590|8580|22
1687403400000|2023-06-22 03:10:00|8591.8|8581.8|8591.5|8581.5|8592.9|8582.9|8591.1|8581.1|26
1687403700000|2023-06-22 03:15:00|8591|8581|8590.5|8580.5|8591.1|8581.1|8589.1|8579.1|22
1687404000000|2023-06-22 03:20:00|8590.6|8580.6|8587.9|8577.9|8591.3|8581.3|8587.9|8577.9|25
1687404300000|2023-06-22 03:25:00|8587.5|8577.5|8591.1|8581.1|8591.1|8581.1|8586.3|8576.3|65
1687404600000|2023-06-22 03:30:00|8590.9|8580.9|8590.8|8580.8|8591.6|8581.6|8589|8579|46
1687404900000|2023-06-22 03:35:00|8591|8581|8587.5|8577.5|8591.6|8581.6|8587.5|8577.5|37
1687405200000|2023-06-22 03:40:00|8587.8|8577.8|8586.3|8576.3|8588.9|8578.9|8586.3|8576.3|34
1687405500000|2023-06-22 03:45:00|8586.4|8576.4|8586.9|8576.9|8587.4|8577.4|8585.4|8575.4|34
1687405800000|2023-06-22 03:50:00|8586.6|8576.6|8586.1|8576.1|8586.9|8576.9|8585.5|8575.5|24
1687406100000|2023-06-22 03:55:00|8586.4|8576.4|8588.3|8578.3|8589.3|8579.3|8586.4|8576.4|37
1687406400000|2023-06-22 04:00:00|8588.5|8578.5|8587.6|8577.6|8589.5|8579.5|8587.6|8577.6|44
1687406700000|2023-06-22 04:05:00|8587.9|8577.9|8586|8576|8588.5|8578.5|8585.4|8575.4|59
1687407000000|2023-06-22 04:10:00|8586.3|8576.3|8586.1|8576.1|8587.4|8577.4|8585.8|8575.8|30
1687407300000|2023-06-22 04:15:00|8586|8576|8583.6|8573.6|8586.1|8576.1|8582.1|8572.1|45
1687407600000|2023-06-22 04:20:00|8583.8|8573.8|8577.5|8567.5|8583.8|8573.8|8576.9|8566.9|55
1687407900000|2023-06-22 04:25:00|8577.4|8567.4|8572.9|8562.9|8578.1|8568.1|8572.4|8562.4|55
1687408200000|2023-06-22 04:30:00|8573.1|8563.1|8573.9|8563.9|8574.6|8564.6|8569.5|8559.5|61
1687408500000|2023-06-22 04:35:00|8573.6|8563.6|8574.4|8564.4|8577.5|8567.5|8573.5|8563.5|56
1687408800000|2023-06-22 04:40:00|8574.1|8564.1|8575|8565|8577.5|8567.5|8573.4|8563.4|119
1687409100000|2023-06-22 04:45:00|8575.3|8565.3|8569.6|8559.6|8576|8566|8569.6|8559.6|82
1687409400000|2023-06-22 04:50:00|8569.5|8559.5|8570.8|8560.8|8571.9|8561.9|8567|8557|82
1687409700000|2023-06-22 04:55:00|8570.5|8560.5|8562.4|8552.4|8570.5|8560.5|8562.1|8552.1|79
1687410000000|2023-06-22 05:00:00|8562.6|8552.6|8560.8|8550.8|8566.9|8556.9|8560.8|8550.8|103
1687410300000|2023-06-22 05:05:00|8561|8551|8560.6|8550.6|8566.4|8556.4|8560.1|8550.1|107
1687410600000|2023-06-22 05:10:00|8561|8551|8566.8|8556.8|8567.3|8557.3|8561|8551|54
1687410900000|2023-06-22 05:15:00|8566.4|8556.4|8563.1|8553.1|8567.8|8557.8|8561.8|8551.8|114
1687411200000|2023-06-22 05:20:00|8563|8553|8565.4|8555.4|8568.5|8558.5|8562.9|8552.9|79
1687411500000|2023-06-22 05:25:00|8565.1|8555.1|8562|8552|8565.1|8555.1|8560.8|8550.8|69
1687411800000|2023-06-22 05:30:00|8562.3|8552.3|8561|8551|8565.8|8555.8|8560|8550|86
1687412100000|2023-06-22 05:35:00|8561.3|8551.3|8575.8|8565.8|8579|8569|8560.8|8550.8|104
1687412400000|2023-06-22 05:40:00|8575.5|8565.5|8572.6|8562.6|8575.5|8565.5|8563.1|8553.1|116
1687412700000|2023-06-22 05:45:00|8572.4|8562.4|8573.5|8563.5|8579.1|8569.1|8572.4|8562.4|113
1687413000000|2023-06-22 05:50:00|8573.4|8563.4|8581.3|8571.3|8581.3|8571.3|8570.5|8560.5|86
1687413300000|2023-06-22 05:55:00|8581.1|8571.1|8575.9|8565.9|8581.1|8571.1|8571.4|8561.4|124
1687413600000|2023-06-22 06:00:00|8576.1|8566.1|8580.3|8570.3|8583|8573|8576.1|8566.1|155
1687413900000|2023-06-22 06:05:00|8580.5|8570.5|8579.3|8569.3|8587.1|8577.1|8578.8|8568.8|150
1687414200000|2023-06-22 06:10:00|8579.5|8569.5|8578.5|8568.5|8582.8|8572.8|8575.4|8565.4|150
1687414500000|2023-06-22 06:15:00|8579.3|8569.3|8586|8576|8589|8579|8579.3|8569.3|177
1687414800000|2023-06-22 06:20:00|8585.6|8575.6|8576.6|8566.6|8585.6|8575.6|8574.5|8564.5|145
1687415100000|2023-06-22 06:25:00|8576.4|8566.4|8581.3|8571.3|8583.6|8573.6|8572|8562|137
1687415400000|2023-06-22 06:30:00|8581|8571|8586.9|8576.9|8589|8579|8579|8569|167
1687415700000|2023-06-22 06:35:00|8587.1|8577.1|8591|8581|8591.8|8581.8|8587.1|8577.1|130
1687416000000|2023-06-22 06:40:00|8590.8|8580.8|8593.5|8583.5|8596.8|8586.8|8589.4|8579.4|146
1687416300000|2023-06-22 06:45:00|8593.8|8583.8|8592.8|8582.8|8597.5|8587.5|8591|8581|126
1687416600000|2023-06-22 06:50:00|8591.8|8581.8|8586.4|8576.4|8591.8|8581.8|8581.9|8571.9|99
1687416900000|2023-06-22 06:55:00|8586.1|8576.1|8598.6|8588.6|8599.1|8589.1|8585.9|8575.9|100
1687417200000|2023-06-22 07:00:00|8599.6|8589.6|8591.1|8581.1|8600.1|8590.1|8588.4|8578.4|275
1687417500000|2023-06-22 07:05:00|8591.4|8581.4|8609|8599|8613.1|8603.1|8588.9|8578.9|259
1687417800000|2023-06-22 07:10:00|8610.4|8600.4|8604.1|8594.1|8613.1|8603.1|8602.4|8592.4|219
1687418100000|2023-06-22 07:15:00|8603.9|8593.9|8614.4|8604.4|8620.1|8610.1|8602.1|8592.1|258
1687418400000|2023-06-22 07:20:00|8614.9|8604.9|8620.4|8610.4|8620.4|8610.4|8611.9|8601.9|212
1687418700000|2023-06-22 07:25:00|8620.1|8610.1|8623.6|8613.6|8624.9|8614.9|8617.1|8607.1|172
1687419000000|2023-06-22 07:30:00|8624.1|8614.1|8620.4|8610.4|8627.5|8617.5|8615.1|8605.1|282
1687419300000|2023-06-22 07:35:00|8619.9|8609.9|8624.4|8614.4|8629.6|8619.6|8617.9|8607.9|236
1687419600000|2023-06-22 07:40:00|8624.9|8614.9|8627.6|8617.6|8628.9|8618.9|8615.6|8605.6|213
1687419900000|2023-06-22 07:45:00|8627.9|8617.9|8627.1|8617.1|8628.9|8618.9|8622.4|8612.4|191
1687420200000|2023-06-22 07:50:00|8627.4|8617.4|8626.6|8616.6|8633.9|8623.9|8624.6|8614.6|218
1687420500000|2023-06-22 07:55:00|8626.4|8616.4|8630.6|8620.6|8633.6|8623.6|8625.6|8615.6|202
1687420800000|2023-06-22 08:00:00|8630.9|8620.9|8685.1|8675.1|8690.5|8680.5|8630.9|8620.9|391
1687421100000|2023-06-22 08:05:00|8685.4|8675.4|8701|8691|8703.3|8693.3|8683|8673|331
1687421400000|2023-06-22 08:10:00|8701.3|8691.3|8703.1|8693.1|8716|8706|8695|8685|312
1687421700000|2023-06-22 08:15:00|8703.4|8693.4|8706.3|8696.3|8707.8|8697.8|8691.9|8681.9|251
1687422000000|2023-06-22 08:20:00|8706.1|8696.1|8701.4|8691.4|8716.4|8706.4|8699.9|8689.9|299
1687422300000|2023-06-22 08:25:00|8701.6|8691.6|8687.9|8677.9|8704.6|8694.6|8686.4|8676.4|228
1687422600000|2023-06-22 08:30:00|8687.6|8677.6|8694.1|8684.1|8697.4|8687.4|8687.4|8677.4|266
1687422900000|2023-06-22 08:35:00|8694.6|8684.6|8698.4|8688.4|8704.4|8694.4|8694.6|8684.6|180
1687423200000|2023-06-22 08:40:00|8698.6|8688.6|8682.6|8672.6|8698.6|8688.6|8682.6|8672.6|166
1687423500000|2023-06-22 08:45:00|8682.9|8672.9|8684.1|8674.1|8685.1|8675.1|8681.9|8671.9|107
1687423800000|2023-06-22 08:50:00|8684.4|8674.4|8682.6|8672.6|8690.9|8680.9|8682.1|8672.1|169
1687424100000|2023-06-22 08:55:00|8682.9|8672.9|8686.9|8676.9|8690.1|8680.1|8682.9|8672.9|141
1687424400000|2023-06-22 09:00:00|8687.1|8677.1|8675.9|8665.9|8691.9|8681.9|8675.4|8665.4|165
1687424700000|2023-06-22 09:05:00|8676.1|8666.1|8685.9|8675.9|8690.6|8680.6|8674.9|8664.9|164
1687425000000|2023-06-22 09:10:00|8686.1|8676.1|8688.9|8678.9|8690.4|8680.4|8683.6|8673.6|117
1687425300000|2023-06-22 09:15:00|8688.4|8678.4|8674.6|8664.6|8689.4|8679.4|8669.9|8659.9|159
1687425600000|2023-06-22 09:20:00|8674.9|8664.9|8665.9|8655.9|8674.9|8664.9|8659.1|8649.1|190
1687425900000|2023-06-22 09:25:00|8665.6|8655.6|8668.9|8658.9|8669.4|8659.4|8662.9|8652.9|121
1687426200000|2023-06-22 09:30:00|8668.6|8658.6|8673.4|8663.4|8673.4|8663.4|8665.9|8655.9|86
1687426500000|2023-06-22 09:35:00|8673.6|8663.6|8678.9|8668.9|8682.6|8672.6|8673.6|8663.6|151
1687426800000|2023-06-22 09:40:00|8679.1|8669.1|8678.9|8668.9|8682.4|8672.4|8676.9|8666.9|161
1687427100000|2023-06-22 09:45:00|8678.6|8668.6|8679.1|8669.1|8679.1|8669.1|8669.6|8659.6|167
1687427400000|2023-06-22 09:50:00|8679.4|8669.4|8673.4|8663.4|8679.4|8669.4|8672.6|8662.6|137
1687427700000|2023-06-22 09:55:00|8672.9|8662.9|8667.4|8657.4|8672.9|8662.9|8664.6|8654.6|163
1687428000000|2023-06-22 10:00:00|8667.1|8657.1|8666.9|8656.9|8669.9|8659.9|8662.9|8652.9|148
1687428300000|2023-06-22 10:05:00|8667.1|8657.1|8667.9|8657.9|8669.9|8659.9|8664.4|8654.4|132
1687428600000|2023-06-22 10:10:00|8667.6|8657.6|8677.4|8667.4|8677.4|8667.4|8665.6|8655.6|135
1687428900000|2023-06-22 10:15:00|8677.1|8667.1|8675.9|8665.9|8679.9|8669.9|8675.4|8665.4|96
1687429200000|2023-06-22 10:20:00|8676.1|8666.1|8676.4|8666.4|8681.9|8671.9|8672.1|8662.1|130
1687429500000|2023-06-22 10:25:00|8676.1|8666.1|8667.9|8657.9|8676.4|8666.4|8666.9|8656.9|127
1687429800000|2023-06-22 10:30:00|8667.6|8657.6|8670.1|8660.1|8671.6|8661.6|8666.1|8656.1|102
1687430100000|2023-06-22 10:35:00|8670.4|8660.4|8673.1|8663.1|8674.6|8664.6|8667.1|8657.1|151
1687430400000|2023-06-22 10:40:00|8673.6|8663.6|8671.6|8661.6|8674.6|8664.6|8668.9|8658.9|140
1687430700000|2023-06-22 10:45:00|8671.4|8661.4|8676.9|8666.9|8678.4|8668.4|8670.1|8660.1|134
1687431000000|2023-06-22 10:50:00|8676.6|8666.6|8669.9|8659.9|8677.4|8667.4|8669.1|8659.1|162
1687431300000|2023-06-22 10:55:00|8669.6|8659.6|8664.9|8654.9|8671.1|8661.1|8663.4|8653.4|137
1687431600000|2023-06-22 11:00:00|8665.1|8655.1|8666.6|8656.6|8673.1|8663.1|8664.6|8654.6|393
1687431900000|2023-06-22 11:05:00|8666.4|8656.4|8668.6|8658.6|8672.9|8662.9|8664.9|8654.9|264
1687432200000|2023-06-22 11:10:00|8669.1|8659.1|8675.9|8665.9|8677.4|8667.4|8657.6|8647.6|284
1687432500000|2023-06-22 11:15:00|8676.1|8666.1|8686.1|8676.1|8686.9|8676.9|8674.9|8664.9|209
1687432800000|2023-06-22 11:20:00|8686.6|8676.6|8670.1|8660.1|8687.9|8677.9|8669.6|8659.6|188
1687433100000|2023-06-22 11:25:00|8669.9|8659.9|8673.1|8663.1|8674.9|8664.9|8669.4|8659.4|142
1687433400000|2023-06-22 11:30:00|8672.9|8662.9|8664.1|8654.1|8674.6|8664.6|8662.6|8652.6|260
1687433700000|2023-06-22 11:35:00|8663.6|8653.6|8667.4|8657.4|8669.9|8659.9|8663.6|8653.6|240
1687434000000|2023-06-22 11:40:00|8667.1|8657.1|8666.4|8656.4|8667.6|8657.6|8663.9|8653.9|126
1687434300000|2023-06-22 11:45:00|8666.6|8656.6|8682.6|8672.6|8682.6|8672.6|8666.6|8656.6|152
1687434600000|2023-06-22 11:50:00|8682.9|8672.9|8687.4|8677.4|8688.9|8678.9|8677.9|8667.9|178
1687434900000|2023-06-22 11:55:00|8686.4|8676.4|8687.1|8677.1|8688.9|8678.9|8679.6|8669.6|161
1687435200000|2023-06-22 12:00:00|8686.9|8676.9|8688.9|8678.9|8690.4|8680.4|8682.1|8672.1|273
1687435500000|2023-06-22 12:05:00|8688.6|8678.6|8686.4|8676.4|8690.9|8680.9|8684.1|8674.1|271
1687435800000|2023-06-22 12:10:00|8685.9|8675.9|8685.1|8675.1|8686.9|8676.9|8678.1|8668.1|299
1687436100000|2023-06-22 12:15:00|8685.4|8675.4|8686.1|8676.1|8686.6|8676.6|8677.4|8667.4|217
1687436400000|2023-06-22 12:20:00|8685.9|8675.9|8685.4|8675.4|8685.9|8675.9|8679.1|8669.1|232
1687436700000|2023-06-22 12:25:00|8685.6|8675.6|8684.6|8674.6|8686.4|8676.4|8683.1|8673.1|135
1687437000000|2023-06-22 12:30:00|8684.4|8674.4|8685.9|8675.9|8690.9|8680.9|8677.1|8667.1|419
1687437300000|2023-06-22 12:35:00|8686.9|8676.9|8684.1|8674.1|8688.6|8678.6|8681.1|8671.1|293
1687437600000|2023-06-22 12:40:00|8683.9|8673.9|8670.4|8660.4|8685.1|8675.1|8668.1|8658.1|221
1687437900000|2023-06-22 12:45:00|8669.9|8659.9|8666.4|8656.4|8674.4|8664.4|8665.1|8655.1|292
1687438200000|2023-06-22 12:50:00|8666.6|8656.6|8668.6|8658.6|8672.1|8662.1|8665.9|8655.9|279
1687438500000|2023-06-22 12:55:00|8668.9|8658.9|8664.1|8654.1|8673.6|8663.6|8664.1|8654.1|253
1687438800000|2023-06-22 13:00:00|8663.6|8653.6|8652.1|8642.1|8663.6|8653.6|8647.4|8637.4|436
1687439100000|2023-06-22 13:05:00|8651.9|8641.9|8641.9|8631.9|8656.9|8646.9|8636.1|8626.1|437
1687439400000|2023-06-22 13:10:00|8641.4|8631.4|8631.9|8621.9|8643.6|8633.6|8625.6|8615.6|376
1687439700000|2023-06-22 13:15:00|8631.6|8621.6|8628.9|8618.9|8635.1|8625.1|8625.9|8615.9|322
1687440000000|2023-06-22 13:20:00|8628.4|8618.4|8633.6|8623.6|8636.1|8626.1|8623.4|8613.4|298
1687440300000|2023-06-22 13:25:00|8633.4|8623.4|8630.6|8620.6|8634.6|8624.6|8624.6|8614.6|290
1687440600000|2023-06-22 13:30:00|8630.9|8620.9|8627.4|8617.4|8636.1|8626.1|8620.6|8610.6|473
1687440900000|2023-06-22 13:35:00|8627.1|8617.1|8642.1|8632.1|8642.1|8632.1|8626.4|8616.4|405
1687441200000|2023-06-22 13:40:00|8641.9|8631.9|8641.4|8631.4|8642.1|8632.1|8634.4|8624.4|332
1687441500000|2023-06-22 13:45:00|8642.1|8632.1|8647.4|8637.4|8659.1|8649.1|8641.6|8631.6|416
1687441800000|2023-06-22 13:50:00|8647.1|8637.1|8646.1|8636.1|8649.9|8639.9|8643.6|8633.6|315
1687442100000|2023-06-22 13:55:00|8645.9|8635.9|8657.1|8647.1|8665.1|8655.1|8645.9|8635.9|241
1687442400000|2023-06-22 14:00:00|8657.6|8647.6|8646.1|8636.1|8659.1|8649.1|8638.6|8628.6|351
1687442700000|2023-06-22 14:05:00|8646.6|8636.6|8653.6|8643.6|8655.4|8645.4|8641.1|8631.1|370
1687443000000|2023-06-22 14:10:00|8653.4|8643.4|8659.4|8649.4|8662.6|8652.6|8650.4|8640.4|320
1687443300000|2023-06-22 14:15:00|8660.4|8650.4|8645.6|8635.6|8661.1|8651.1|8641.6|8631.6|388
1687443600000|2023-06-22 14:20:00|8645.4|8635.4|8653.1|8643.1|8657.4|8647.4|8641.5|8631.5|370
1687443900000|2023-06-22 14:25:00|8652.9|8642.9|8652.9|8642.9|8655.6|8645.6|8650.1|8640.1|334
1687444200000|2023-06-22 14:30:00|8653.1|8643.1|8637.6|8627.6|8654.4|8644.4|8637.1|8627.1|343
1687444500000|2023-06-22 14:35:00|8638.1|8628.1|8637.1|8627.1|8642.9|8632.9|8632.9|8622.9|308
1687444800000|2023-06-22 14:40:00|8637.4|8627.4|8646.4|8636.4|8646.4|8636.4|8635.1|8625.1|322
1687445100000|2023-06-22 14:45:00|8646.1|8636.1|8647.6|8637.6|8651.6|8641.6|8645.1|8635.1|318
1687445400000|2023-06-22 14:50:00|8647.4|8637.4|8638.6|8628.6|8651.6|8641.6|8637.1|8627.1|279
1687445700000|2023-06-22 14:55:00|8638.1|8628.1|8634.9|8624.9|8639.4|8629.4|8631.1|8621.1|268
1687446000000|2023-06-22 15:00:00|8635.1|8625.1|8633.4|8623.4|8638.4|8628.4|8627.9|8617.9|299
1687446300000|2023-06-22 15:05:00|8633.6|8623.6|8623.9|8613.9|8638.1|8628.1|8620.6|8610.6|316
1687446600000|2023-06-22 15:10:00|8623.6|8613.6|8632.9|8622.9|8633.1|8623.1|8618.6|8608.6|348
1687446900000|2023-06-22 15:15:00|8632.6|8622.6|8623.6|8613.6|8636.9|8626.9|8621.6|8611.6|248
1687447200000|2023-06-22 15:20:00|8623.1|8613.1|8603.9|8593.9|8624.4|8614.4|8603.9|8593.9|280
1687447500000|2023-06-22 15:25:00|8604.1|8594.1|8586.5|8576.5|8607.5|8597.5|8583|8573|375
1687447800000|2023-06-22 15:30:00|8586.8|8576.8|8574.4|8564.4|8588.4|8578.4|8571.1|8561.1|318
1687448100000|2023-06-22 15:35:00|8574.1|8564.1|8558.1|8548.1|8577.6|8567.6|8556.4|8546.4|307
1687448400000|2023-06-22 15:40:00|8558.6|8548.6|8566.4|8556.4|8572.9|8562.9|8553.4|8543.4|303
1687448700000|2023-06-22 15:45:00|8566.6|8556.6|8580.9|8570.9|8587.9|8577.9|8566.6|8556.6|413
1687449000000|2023-06-22 15:50:00|8580.6|8570.6|8560.4|8550.4|8581.4|8571.4|8557.6|8547.6|288
1687449300000|2023-06-22 15:55:00|8560.6|8550.6|8571.9|8561.9|8573.1|8563.1|8560.6|8550.6|198
1687449600000|2023-06-22 16:00:00|8571.6|8561.6|8581.6|8571.6|8582.1|8572.1|8571.1|8561.1|217
1687449900000|2023-06-22 16:05:00|8581.9|8571.9|8578.1|8568.1|8583.6|8573.6|8575.4|8565.4|214
1687450200000|2023-06-22 16:10:00|8578.4|8568.4|8581.4|8571.4|8584.4|8574.4|8574.4|8564.4|219
1687450500000|2023-06-22 16:15:00|8581.6|8571.6|8579.1|8569.1|8585.6|8575.6|8578.1|8568.1|167
1687450800000|2023-06-22 16:20:00|8578.9|8568.9|8583.6|8573.6|8586.9|8576.9|8578.9|8568.9|112
1687451100000|2023-06-22 16:25:00|8583.4|8573.4|8577.9|8567.9|8583.4|8573.4|8574.4|8564.4|144
1687451400000|2023-06-22 16:30:00|8577.6|8567.6|8583.1|8573.1|8588.4|8578.4|8576.1|8566.1|176
1687451700000|2023-06-22 16:35:00|8582.9|8572.9|8581.6|8571.6|8585.4|8575.4|8580.9|8570.9|178
1687452000000|2023-06-22 16:40:00|8581.4|8571.4|8584.4|8574.4|8584.6|8574.6|8580.6|8570.6|199
1687452300000|2023-06-22 16:45:00|8584.6|8574.6|8590.4|8580.4|8591.4|8581.4|8580.9|8570.9|134
1687452600000|2023-06-22 16:50:00|8590.1|8580.1|8594.9|8584.9|8594.9|8584.9|8587.1|8577.1|117
1687452900000|2023-06-22 16:55:00|8595.1|8585.1|8587.9|8577.9|8597.3|8587.3|8587.5|8577.5|208
1687453200000|2023-06-22 17:00:00|8587.6|8577.6|8579|8569|8588.3|8578.3|8578.3|8568.3|119
1687453500000|2023-06-22 17:05:00|8579.3|8569.3|8576.4|8566.4|8583.3|8573.3|8576.4|8566.4|96
1687453800000|2023-06-22 17:10:00|8576.1|8566.1|8572.8|8562.8|8578.5|8568.5|8572.8|8562.8|69
1687454100000|2023-06-22 17:15:00|8573|8563|8577|8567|8577.5|8567.5|8572.8|8562.8|103
1687454400000|2023-06-22 17:20:00|8577.3|8567.3|8576.8|8566.8|8579.8|8569.8|8576|8566|121
1687454700000|2023-06-22 17:25:00|8576.9|8566.9|8577.3|8567.3|8580.4|8570.4|8576|8566|114
1687455000000|2023-06-22 17:30:00|8577.5|8567.5|8576.8|8566.8|8579.5|8569.5|8574.5|8564.5|94
1687455300000|2023-06-22 17:35:00|8577|8567|8581|8571|8582.3|8572.3|8576.5|8566.5|89
1687455600000|2023-06-22 17:40:00|8580.8|8570.8|8577.5|8567.5|8582|8572|8572.6|8562.6|105
1687455900000|2023-06-22 17:45:00|8577.8|8567.8|8577.4|8567.4|8580|8570|8575.3|8565.3|90
1687456200000|2023-06-22 17:50:00|8576.8|8566.8|8581.9|8571.9|8582.1|8572.1|8576.5|8566.5|85
1687456500000|2023-06-22 17:55:00|8581.8|8571.8|8591.4|8571.4|8591.4|8572.9|8581.8|8566.4|27
1687478400000|2023-06-23 00:00:00|8585|8575|8588.6|8578.6|8590.6|8580.6|8583.4|8573.4|53
1687478700000|2023-06-23 00:05:00|8588.4|8578.4|8583.3|8573.3|8588.4|8578.4|8581.6|8571.6|80
1687479000000|2023-06-23 00:10:00|8583|8573|8585|8575|8585.9|8575.9|8579.8|8569.8|66
1687479300000|2023-06-23 00:15:00|8584.8|8574.8|8587|8577|8589.8|8579.8|8584|8574|88
1687479600000|2023-06-23 00:20:00|8586.8|8576.8|8586|8576|8587|8577|8583.8|8573.8|80
1687479900000|2023-06-23 00:25:00|8586.3|8576.3|8585|8575|8587.5|8577.5|8585|8575|47
1687480200000|2023-06-23 00:30:00|8584.8|8574.8|8581.5|8571.5|8586.4|8576.4|8580.1|8570.1|48
1687480500000|2023-06-23 00:35:00|8581.3|8571.3|8582.3|8572.3|8582.8|8572.8|8579.8|8569.8|45
1687480800000|2023-06-23 00:40:00|8582|8572|8578.5|8568.5|8582|8572|8578.5|8568.5|33
1687481100000|2023-06-23 00:45:00|8578.8|8568.8|8580.8|8570.8|8582.1|8572.1|8576.8|8566.8|40
1687481400000|2023-06-23 00:50:00|8581|8571|8581.8|8571.8|8582.1|8572.1|8579.5|8569.5|61
1687481700000|2023-06-23 00:55:00|8581.5|8571.5|8584.9|8574.9|8584.9|8574.9|8580.1|8570.1|46
1687482000000|2023-06-23 01:00:00|8585|8575|8576.5|8566.5|8586.5|8576.5|8575.1|8565.1|84
1687482300000|2023-06-23 01:05:00|8576.3|8566.3|8577.8|8567.8|8578.3|8568.3|8574.4|8564.4|71
1687482600000|2023-06-23 01:10:00|8577.5|8567.5|8576.3|8566.3|8577.5|8567.5|8574.3|8564.3|56
1687482900000|2023-06-23 01:15:00|8576.1|8566.1|8572.8|8562.8|8580.9|8570.9|8571.5|8561.5|110
1687483200000|2023-06-23 01:20:00|8573.1|8563.1|8577.6|8567.6|8578.6|8568.6|8571|8561|104
1687483500000|2023-06-23 01:25:00|8578.1|8568.1|8573|8563|8578.9|8568.9|8573|8563|114
1687483800000|2023-06-23 01:30:00|8573.1|8563.1|8566|8556|8573.6|8563.6|8557.5|8547.5|236
1687484100000|2023-06-23 01:35:00|8566.3|8556.3|8559.3|8549.3|8570|8560|8558.9|8548.9|207
1687484400000|2023-06-23 01:40:00|8559.5|8549.5|8554.8|8544.8|8561.9|8551.9|8554.8|8544.8|216
1687484700000|2023-06-23 01:45:00|8555|8545|8556.3|8546.3|8558.3|8548.3|8553.4|8543.4|172
1687485000000|2023-06-23 01:50:00|8556.5|8546.5|8558.3|8548.3|8559|8549|8555|8545|118
1687485300000|2023-06-23 01:55:00|8558.5|8548.5|8560.3|8550.3|8561.8|8551.8|8556.8|8546.8|108
1687485600000|2023-06-23 02:00:00|8560|8550|8553.8|8543.8|8563.5|8553.5|8551.1|8541.1|140
1687485900000|2023-06-23 02:05:00|8553.5|8543.5|8553.8|8543.8|8555.3|8545.3|8548.6|8538.6|194
1687486200000|2023-06-23 02:10:00|8554|8544|8552.5|8542.5|8557.5|8547.5|8547.4|8537.4|122
1687486500000|2023-06-23 02:15:00|8552.6|8542.6|8549|8539|8554.3|8544.3|8547.5|8537.5|106
1687486800000|2023-06-23 02:20:00|8549.3|8539.3|8549.8|8539.8|8552.4|8542.4|8546.1|8536.1|117
1687487100000|2023-06-23 02:25:00|8550|8540|8548.5|8538.5|8552|8542|8547|8537|124
1687487400000|2023-06-23 02:30:00|8548.3|8538.3|8546|8536|8550.5|8540.5|8545.9|8535.9|97
1687487700000|2023-06-23 02:35:00|8546.1|8536.1|8545|8535|8548.4|8538.4|8543.8|8533.8|81
1687488000000|2023-06-23 02:40:00|8544.8|8534.8|8551|8541|8553|8543|8544.4|8534.4|96
1687488300000|2023-06-23 02:45:00|8551.3|8541.3|8548.6|8538.6|8554.3|8544.3|8548.6|8538.6|102
1687488600000|2023-06-23 02:50:00|8549|8539|8545.8|8535.8|8549.3|8539.3|8545.3|8535.3|84
1687488900000|2023-06-23 02:55:00|8546|8536|8544|8534|8548.3|8538.3|8543.9|8533.9|82
1687489200000|2023-06-23 03:00:00|8544.3|8534.3|8544|8534|8545|8535|8543.3|8533.3|45
1687489500000|2023-06-23 03:05:00|8543.5|8533.5|8544.8|8534.8|8545.8|8535.8|8541.3|8531.3|88
1687489800000|2023-06-23 03:10:00|8544.5|8534.5|8546.6|8536.6|8546.6|8536.6|8542.8|8532.8|69
1687490100000|2023-06-23 03:15:00|8547|8537|8548.6|8538.6|8549|8539|8545.6|8535.6|75
1687490400000|2023-06-23 03:20:00|8548.3|8538.3|8542.6|8532.6|8548.8|8538.8|8542.5|8532.5|58
1687490700000|2023-06-23 03:25:00|8542.5|8532.5|8542.3|8532.3|8544.3|8534.3|8541.6|8531.6|54
1687491000000|2023-06-23 03:30:00|8542.1|8532.1|8539.1|8529.1|8543.3|8533.3|8538.1|8528.1|89
1687491300000|2023-06-23 03:35:00|8539.5|8529.5|8533.1|8523.1|8540.4|8530.4|8533.1|8523.1|164
1687491600000|2023-06-23 03:40:00|8532.6|8522.6|8535|8525|8536.5|8526.5|8531.6|8521.6|129
1687491900000|2023-06-23 03:45:00|8535.3|8525.3|8538.9|8528.9|8539.3|8529.3|8535|8525|66
1687492200000|2023-06-23 03:50:00|8538.8|8528.8|8538.6|8528.6|8540.8|8530.8|8536.8|8526.8|81
1687492500000|2023-06-23 03:55:00|8538.3|8528.3|8538.5|8528.5|8539.6|8529.6|8536|8526|78
1687492800000|2023-06-23 04:00:00|8538.9|8528.9|8541.6|8531.6|8543|8533|8538.9|8528.9|52
1687493100000|2023-06-23 04:05:00|8541.3|8531.3|8540.8|8530.8|8541.4|8531.4|8538.6|8528.6|85
1687493400000|2023-06-23 04:10:00|8540.5|8530.5|8537|8527|8540.5|8530.5|8534.1|8524.1|75
1687493700000|2023-06-23 04:15:00|8536.8|8526.8|8539.3|8529.3|8539.8|8529.8|8536.3|8526.3|39
1687494000000|2023-06-23 04:20:00|8539|8529|8538|8528|8539|8529|8535.4|8525.4|51
1687494300000|2023-06-23 04:25:00|8538.3|8528.3|8536.5|8526.5|8538.3|8528.3|8534.4|8524.4|60
1687494600000|2023-06-23 04:30:00|8536.8|8526.8|8531.8|8521.8|8538.3|8528.3|8530.4|8520.4|126
1687494900000|2023-06-23 04:35:00|8531.5|8521.5|8535.5|8525.5|8535.9|8525.9|8529.6|8519.6|98
1687495200000|2023-06-23 04:40:00|8535.4|8525.4|8541.8|8531.8|8541.9|8531.9|8532|8522|101
1687495500000|2023-06-23 04:45:00|8541.1|8531.1|8541|8531|8542.1|8532.1|8538.3|8528.3|89
1687495800000|2023-06-23 04:50:00|8541.3|8531.3|8541.4|8531.4|8544|8534|8539.8|8529.8|62
1687496100000|2023-06-23 04:55:00|8541.8|8531.8|8543.5|8533.5|8547.3|8537.3|8541.3|8531.3|118
1687496400000|2023-06-23 05:00:00|8543.3|8533.3|8551.4|8541.4|8551.9|8541.9|8542.5|8532.5|114
1687496700000|2023-06-23 05:05:00|8551.5|8541.5|8554.9|8544.9|8558.4|8548.4|8548.9|8538.9|138
1687497000000|2023-06-23 05:10:00|8554.6|8544.6|8549.9|8539.9|8554.6|8544.6|8547.9|8537.9|120
1687497300000|2023-06-23 05:15:00|8550.1|8540.1|8551|8541|8556.9|8546.9|8549.6|8539.6|153
1687497600000|2023-06-23 05:20:00|8551.1|8541.1|8551|8541|8554.1|8544.1|8547.9|8537.9|123
1687497900000|2023-06-23 05:25:00|8551.3|8541.3|8550.6|8540.6|8552.6|8542.6|8546.8|8536.8|138
1687498200000|2023-06-23 05:30:00|8550.4|8540.4|8555|8545|8555.5|8545.5|8550.4|8540.4|110
1687498500000|2023-06-23 05:35:00|8555.9|8545.9|8551.5|8541.5|8557.9|8547.9|8548.6|8538.6|152
1687498800000|2023-06-23 05:40:00|8551.1|8541.1|8557|8547|8559.3|8549.3|8550.6|8540.6|140
1687499100000|2023-06-23 05:45:00|8556.8|8546.8|8553.9|8543.9|8559|8549|8553.1|8543.1|115
1687499400000|2023-06-23 05:50:00|8554.3|8544.3|8565|8555|8566|8556|8554.3|8544.3|137
1687499700000|2023-06-23 05:55:00|8565.3|8555.3|8560.8|8550.8|8565.8|8555.8|8557.9|8547.9|139
1687500000000|2023-06-23 06:00:00|8560.9|8550.9|8549.4|8539.4|8561.4|8551.4|8544.4|8534.4|171
1687500300000|2023-06-23 06:05:00|8549.8|8539.8|8556.4|8546.4|8556.9|8546.9|8549|8539|181
1687500600000|2023-06-23 06:10:00|8556.8|8546.8|8552.9|8542.9|8560.9|8550.9|8551.3|8541.3|187
1687500900000|2023-06-23 06:15:00|8553.1|8543.1|8546.6|8536.6|8553.6|8543.6|8543.6|8533.6|114
1687501200000|2023-06-23 06:20:00|8546.9|8536.9|8547.8|8537.8|8552.6|8542.6|8546.6|8536.6|133
1687501500000|2023-06-23 06:25:00|8547.9|8537.9|8555.4|8545.4|8557.3|8547.3|8547.9|8537.9|84
1687501800000|2023-06-23 06:30:00|8555.5|8545.5|8563.4|8553.4|8563.6|8553.6|8552.4|8542.4|146
1687502100000|2023-06-23 06:35:00|8563.8|8553.8|8558.8|8548.8|8568|8558|8553.8|8543.8|129
1687502400000|2023-06-23 06:40:00|8559|8549|8554.5|8544.5|8563.3|8553.3|8548.3|8538.3|146
1687502700000|2023-06-23 06:45:00|8554.9|8544.9|8548|8538|8556.4|8546.4|8546.3|8536.3|113
1687503000000|2023-06-23 06:50:00|8548.3|8538.3|8552.4|8542.4|8553.5|8543.5|8548.3|8538.3|97
1687503300000|2023-06-23 06:55:00|8552.5|8542.5|8563.5|8553.5|8563.5|8553.5|8551.4|8541.4|118
1687503600000|2023-06-23 07:00:00|8563|8553|8561.4|8551.4|8569.5|8559.5|8556.5|8546.5|214
1687503900000|2023-06-23 07:05:00|8561.1|8551.1|8563.1|8553.1|8564.9|8554.9|8557.4|8547.4|151
1687504200000|2023-06-23 07:10:00|8563.4|8553.4|8558.9|8548.9|8565.1|8555.1|8558.6|8548.6|139
1687504500000|2023-06-23 07:15:00|8559.1|8549.1|8522.5|8512.5|8559.1|8549.1|8522.1|8512.1|398
1687504800000|2023-06-23 07:20:00|8522.8|8512.8|8512|8502|8526|8516|8502.6|8492.6|320
1687505100000|2023-06-23 07:25:00|8511.8|8501.8|8496.9|8486.9|8511.8|8501.8|8494.4|8484.4|242
1687505400000|2023-06-23 07:30:00|8494.3|8484.3|8482.5|8472.5|8496|8486|8470.3|8454.1|463
1687505700000|2023-06-23 07:35:00|8482.8|8472.8|8468.6|8458.6|8484.1|8474.1|8468.6|8458.6|252
1687506000000|2023-06-23 07:40:00|8468.9|8458.9|8468.9|8458.9|8475.1|8465.1|8466.6|8456.6|256
1687506300000|2023-06-23 07:45:00|8469.1|8459.1|8467.6|8457.6|8473.9|8463.9|8466.6|8456.6|199
1687506600000|2023-06-23 07:50:00|8467.4|8457.4|8471.9|8461.9|8473.1|8463.1|8463.9|8453.9|185
1687506900000|2023-06-23 07:55:00|8471.6|8461.6|8474.4|8464.4|8476.1|8466.1|8466.9|8456.9|162
1687507200000|2023-06-23 08:00:00|8474.6|8464.6|8472.1|8462.1|8475.6|8465.6|8465.4|8455.4|280
1687507500000|2023-06-23 08:05:00|8472.4|8462.4|8480.9|8470.9|8482.6|8472.6|8471.6|8461.6|185
1687507800000|2023-06-23 08:10:00|8480.6|8470.6|8472.6|8462.6|8484.9|8474.9|8471.9|8461.9|176
1687508100000|2023-06-23 08:15:00|8472.4|8462.4|8467.6|8457.6|8474.1|8464.1|8461.4|8451.4|169
1687508400000|2023-06-23 08:20:00|8467.9|8457.9|8462.9|8452.9|8480.6|8470.6|8462.4|8452.4|221
1687508700000|2023-06-23 08:25:00|8462.6|8452.6|8459.4|8449.4|8462.9|8452.9|8458.1|8448.1|163
1687509000000|2023-06-23 08:30:00|8459.1|8449.1|8455.9|8445.9|8459.6|8449.6|8451.6|8441.6|229
1687509300000|2023-06-23 08:35:00|8456.1|8446.1|8456.9|8446.9|8459.9|8449.9|8452.9|8442.9|202
1687509600000|2023-06-23 08:40:00|8456.6|8446.6|8451.6|8441.6|8460.4|8450.4|8451.6|8441.6|167
1687509900000|2023-06-23 08:45:00|8451.4|8441.4|8441.9|8431.9|8457.4|8447.4|8440.9|8430.9|169
1687510200000|2023-06-23 08:50:00|8441.4|8431.4|8448.6|8438.6|8449.9|8439.9|8437.6|8427.6|152
1687510500000|2023-06-23 08:55:00|8448.9|8438.9|8455.4|8445.4|8455.4|8445.4|8435.6|8425.6|212
1687510800000|2023-06-23 09:00:00|8455.1|8445.1|8463.9|8453.9|8471.6|8461.6|8454.9|8444.9|223
1687511100000|2023-06-23 09:05:00|8464.1|8454.1|8469.1|8459.1|8474.4|8464.4|8462.1|8452.1|226
1687511400000|2023-06-23 09:10:00|8468.9|8458.9|8469.9|8459.9|8478.4|8468.4|8468.6|8458.6|201
1687511700000|2023-06-23 09:15:00|8468.6|8458.6|8459.4|8449.4|8470.9|8460.9|8459.1|8449.1|162
1687512000000|2023-06-23 09:20:00|8459.1|8449.1|8453.6|8443.6|8459.9|8449.9|8451.1|8441.1|145
1687512300000|2023-06-23 09:25:00|8453.9|8443.9|8462.9|8452.9|8463.1|8453.1|8447.6|8437.6|127
1687512600000|2023-06-23 09:30:00|8462.6|8452.6|8450.1|8440.1|8462.6|8452.6|8448.1|8438.1|162
1687512900000|2023-06-23 09:35:00|8451.6|8441.6|8448.9|8438.9|8454.1|8444.1|8447.9|8437.9|145
1687513200000|2023-06-23 09:40:00|8449.1|8439.1|8453.4|8443.4|8460.1|8450.1|8449.1|8439.1|142
1687513500000|2023-06-23 09:45:00|8453.1|8443.1|8450.6|8440.6|8464.9|8454.9|8446.4|8436.4|172
1687513800000|2023-06-23 09:50:00|8450.9|8440.9|8447.9|8437.9|8456.4|8446.4|8447.1|8437.1|129
1687514100000|2023-06-23 09:55:00|8448.1|8438.1|8451.9|8441.9|8453.9|8443.9|8447.4|8437.4|131
1687514400000|2023-06-23 10:00:00|8451.6|8441.6|8472.1|8462.1|8474.1|8464.1|8451.1|8441.1|197
1687514700000|2023-06-23 10:05:00|8472.4|8462.4|8475.6|8465.6|8479.4|8469.4|8469.9|8459.9|163
1687515000000|2023-06-23 10:10:00|8475.1|8465.1|8471.1|8461.1|8475.1|8465.1|8465.6|8455.6|104
1687515300000|2023-06-23 10:15:00|8470.9|8460.9|8477.9|8467.9|8479.1|8469.1|8469.4|8459.4|110
1687515600000|2023-06-23 10:20:00|8478.1|8468.1|8474.6|8464.6|8478.6|8468.6|8469.6|8459.6|110
1687515900000|2023-06-23 10:25:00|8474.4|8464.4|8479.1|8469.1|8483.1|8473.1|8474.4|8464.4|126
1687516200000|2023-06-23 10:30:00|8478.9|8468.9|8475.1|8465.1|8480.6|8470.6|8471.1|8461.1|123
1687516500000|2023-06-23 10:35:00|8474.9|8464.9|8468.9|8458.9|8478.6|8468.6|8467.9|8457.9|136
1687516800000|2023-06-23 10:40:00|8468.6|8458.6|8473.9|8463.9|8475.1|8465.1|8464.1|8454.1|133
1687517100000|2023-06-23 10:45:00|8473.6|8463.6|8476.6|8466.6|8481.6|8471.6|8469.9|8459.9|122
1687517400000|2023-06-23 10:50:00|8476.4|8466.4|8481.4|8471.4|8484.6|8474.6|8475.1|8465.1|132
1687517700000|2023-06-23 10:55:00|8481.9|8471.9|8480.4|8470.4|8483.9|8473.9|8476.4|8466.4|132
1687518000000|2023-06-23 11:00:00|8480.1|8470.1|8479.1|8469.1|8483.6|8473.6|8475.9|8465.9|120
1687518300000|2023-06-23 11:05:00|8478.9|8468.9|8494.4|8484.4|8496.9|8486.9|8477.1|8467.1|155
1687518600000|2023-06-23 11:10:00|8494.6|8484.6|8494.4|8484.4|8498.9|8488.9|8490.4|8480.4|118
1687518900000|2023-06-23 11:15:00|8494.6|8484.6|8480.9|8470.9|8494.9|8484.9|8478.1|8468.1|131
1687519200000|2023-06-23 11:20:00|8480.6|8470.6|8478.9|8468.9|8487.4|8477.4|8476.4|8466.4|152
1687519500000|2023-06-23 11:25:00|8479.1|8469.1|8486.1|8476.1|8486.1|8476.1|8479.1|8469.1|144
1687519800000|2023-06-23 11:30:00|8485.9|8475.9|8479.4|8469.4|8485.9|8475.9|8474.9|8464.9|226
1687520100000|2023-06-23 11:35:00|8479.6|8469.6|8473.1|8463.1|8480.1|8470.1|8472.4|8462.4|122
1687520400000|2023-06-23 11:40:00|8472.6|8462.6|8474.6|8464.6|8477.6|8467.6|8471.6|8461.6|135
1687520700000|2023-06-23 11:45:00|8474.9|8464.9|8467.4|8457.4|8474.9|8464.9|8462.6|8452.6|116
1687521000000|2023-06-23 11:50:00|8465.6|8455.6|8461.1|8451.1|8466.1|8456.1|8458.1|8448.1|169
1687521300000|2023-06-23 11:55:00|8460.9|8450.9|8450.9|8440.9|8460.9|8450.9|8448.4|8438.4|180
1687521600000|2023-06-23 12:00:00|8450.6|8440.6|8448.6|8438.6|8452.9|8442.9|8445.1|8435.1|259
1687521900000|2023-06-23 12:05:00|8447.9|8437.9|8443.1|8433.1|8451.4|8441.4|8432.6|8422.6|287
1687522200000|2023-06-23 12:10:00|8444.1|8434.1|8450.4|8440.4|8451.4|8441.4|8440.6|8430.6|260
1687522500000|2023-06-23 12:15:00|8449.9|8439.9|8448.1|8438.1|8454.6|8444.6|8445.6|8435.6|207
1687522800000|2023-06-23 12:20:00|8447.4|8437.4|8449.6|8439.6|8451.1|8441.1|8443.6|8433.6|178
1687523100000|2023-06-23 12:25:00|8448.9|8438.9|8456.4|8446.4|8458.4|8448.4|8446.4|8436.4|195
1687523400000|2023-06-23 12:30:00|8456.6|8446.6|8424.4|8414.4|8457.6|8447.6|8423.1|8413.1|290
1687523700000|2023-06-23 12:35:00|8424.1|8414.1|8415.6|8405.6|8433.4|8423.4|8413.1|8403.1|306
1687524000000|2023-06-23 12:40:00|8415.4|8405.4|8411.9|8401.9|8416.4|8406.4|8405.1|8395.1|335
1687524300000|2023-06-23 12:45:00|8411.6|8401.6|8418.4|8408.4|8418.4|8408.4|8406.4|8396.4|272
1687524600000|2023-06-23 12:50:00|8418.6|8408.6|8422.1|8412.1|8433.1|8423.1|8418.6|8408.6|309
1687524900000|2023-06-23 12:55:00|8421.4|8411.4|8415.4|8405.4|8424.4|8414.4|8413.6|8403.6|255
1687525200000|2023-06-23 13:00:00|8415.1|8405.1|8399.1|8389.1|8415.9|8405.9|8398.6|8388.6|391
1687525500000|2023-06-23 13:05:00|8398.9|8388.9|8400.4|8390.4|8411.4|8401.4|8396.4|8386.4|326
1687525800000|2023-06-23 13:10:00|8400.1|8390.1|8407.9|8397.9|8411.4|8401.4|8396.4|8386.4|288
1687526100000|2023-06-23 13:15:00|8408.1|8398.1|8411.4|8401.4|8413.9|8403.9|8402.9|8392.9|320
1687526400000|2023-06-23 13:20:00|8411.1|8401.1|8398.9|8388.9|8415.9|8405.9|8397.9|8387.9|247
1687526700000|2023-06-23 13:25:00|8399.1|8389.1|8402.6|8392.6|8407.1|8397.1|8395.6|8385.6|265
1687527000000|2023-06-23 13:30:00|8402.9|8392.9|8389.1|8379.1|8406.9|8396.9|8383.4|8373.4|430
1687527300000|2023-06-23 13:35:00|8388.9|8378.9|8406.6|8396.6|8406.9|8396.9|8382.4|8372.4|392
1687527600000|2023-06-23 13:40:00|8405.6|8395.6|8411.1|8401.1|8423.4|8413.4|8404.6|8394.6|348
1687527900000|2023-06-23 13:45:00|8419.9|8399.9|8417.4|8407.4|8423.5|8413.5|8406.6|8396.6|550
1687528200000|2023-06-23 13:50:00|8417.1|8407.1|8411.4|8401.4|8419.9|8409.9|8405.1|8395.1|490
1687528500000|2023-06-23 13:55:00|8411.6|8401.6|8408.6|8398.6|8416.4|8406.4|8402.9|8392.9|314
1687528800000|2023-06-23 14:00:00|8408.4|8398.4|8407.1|8397.1|8410.6|8400.6|8398.6|8388.6|399
1687529100000|2023-06-23 14:05:00|8406.4|8396.4|8404.1|8394.1|8413.1|8403.1|8402.4|8392.4|335
1687529400000|2023-06-23 14:10:00|8404.4|8394.4|8398.4|8388.4|8409.9|8399.9|8397.4|8387.4|318
1687529700000|2023-06-23 14:15:00|8397.1|8387.1|8401.1|8391.1|8409.4|8399.4|8397.1|8387.1|314
1687530000000|2023-06-23 14:20:00|8400.9|8390.9|8418.9|8408.9|8419.9|8409.9|8395.6|8385.6|340
1687530300000|2023-06-23 14:25:00|8418.6|8408.6|8417.4|8407.4|8426.6|8416.6|8413.1|8403.1|342
1687530600000|2023-06-23 14:30:00|8416.1|8406.1|8419.6|8409.6|8426.1|8416.1|8407.9|8397.9|336
1687530900000|2023-06-23 14:35:00|8419.9|8409.9|8422.1|8412.1|8425.6|8415.6|8413.9|8403.9|246
1687531200000|2023-06-23 14:40:00|8421.1|8411.1|8411.6|8401.6|8421.1|8411.1|8407.4|8397.4|275
1687531500000|2023-06-23 14:45:00|8411.9|8401.9|8413.9|8403.9|8415.9|8405.9|8401.6|8391.6|258
1687531800000|2023-06-23 14:50:00|8414.1|8404.1|8414.1|8404.1|8423.4|8413.4|8412.4|8402.4|290
1687532100000|2023-06-23 14:55:00|8413.9|8403.9|8408.4|8398.4|8415.6|8405.6|8404.6|8394.6|278
1687532400000|2023-06-23 15:00:00|8408.1|8398.1|8396.6|8386.6|8409.6|8399.6|8396.4|8386.4|299
1687532700000|2023-06-23 15:05:00|8396.4|8386.4|8388.4|8378.4|8400.9|8390.9|8386.9|8376.9|299
1687533000000|2023-06-23 15:10:00|8388.1|8378.1|8383.6|8373.6|8390.6|8380.6|8381.1|8371.1|235
1687533300000|2023-06-23 15:15:00|8383.4|8373.4|8385.4|8375.4|8394.6|8384.6|8382.1|8372.1|273
1687533600000|2023-06-23 15:20:00|8385.1|8375.1|8374.4|8364.4|8385.1|8375.1|8371.6|8361.6|204
1687533900000|2023-06-23 15:25:00|8373.9|8363.9|8389.1|8379.1|8389.4|8379.4|8373.6|8363.6|256
1687534200000|2023-06-23 15:30:00|8388.9|8378.9|8386.4|8376.4|8388.9|8378.9|8376.9|8366.9|245
1687534500000|2023-06-23 15:35:00|8386.1|8376.1|8397.9|8387.9|8400.4|8390.4|8384.6|8374.6|222
1687534800000|2023-06-23 15:40:00|8398.1|8388.1|8398.9|8388.9|8402.1|8392.1|8393.9|8383.9|186
1687535100000|2023-06-23 15:45:00|8398.6|8388.6|8392.1|8382.1|8401.6|8391.6|8388.4|8378.4|240
1687535400000|2023-06-23 15:50:00|8389.9|8379.9|8390.1|8380.1|8393.9|8383.9|8386.4|8376.4|164
1687535700000|2023-06-23 15:55:00|8389.9|8379.9|8398.4|8388.4|8398.9|8388.9|8388.9|8378.9|121
1687536000000|2023-06-23 16:00:00|8398.6|8388.6|8397.9|8387.9|8401.9|8391.9|8393.4|8383.4|174
1687536300000|2023-06-23 16:05:00|8398.1|8388.1|8400.9|8390.9|8401.6|8391.6|8398.1|8388.1|116
1687536600000|2023-06-23 16:10:00|8401.1|8391.1|8403.6|8393.6|8404.6|8394.6|8397.6|8387.6|105
1687536900000|2023-06-23 16:15:00|8403.9|8393.9|8404.1|8394.1|8408.1|8398.1|8400.4|8390.4|173
1687537200000|2023-06-23 16:20:00|8404.4|8394.4|8405.1|8395.1|8407.4|8397.4|8400.6|8390.6|148
1687537500000|2023-06-23 16:25:00|8405.4|8395.4|8401.1|8391.1|8406.1|8396.1|8400.6|8390.6|82
1687537800000|2023-06-23 16:30:00|8401.4|8391.4|8407.6|8397.6|8410.1|8400.1|8400.4|8390.4|200
1687538100000|2023-06-23 16:35:00|8407.1|8397.1|8410.6|8400.6|8412.1|8402.1|8406.6|8396.6|155
1687538400000|2023-06-23 16:40:00|8410.9|8400.9|8413.4|8403.4|8414.4|8404.4|8409.6|8399.6|173
1687538700000|2023-06-23 16:45:00|8413.9|8403.9|8410.9|8400.9|8416.6|8406.6|8409.4|8399.4|143
1687539000000|2023-06-23 16:50:00|8411.1|8401.1|8412.1|8402.1|8414.6|8404.6|8408.9|8398.9|148
1687539300000|2023-06-23 16:55:00|8411.9|8401.9|8410.3|8400.3|8412.4|8402.4|8405.5|8395.5|262
1687539600000|2023-06-23 17:00:00|8409.5|8399.5|8402.3|8392.3|8409.8|8399.8|8401|8391|198
1687539900000|2023-06-23 17:05:00|8401.5|8391.5|8404.5|8394.5|8404.5|8394.5|8398.5|8388.5|120
1687540200000|2023-06-23 17:10:00|8404.6|8394.6|8408.5|8398.5|8408.9|8398.9|8404.3|8394.3|122
1687540500000|2023-06-23 17:15:00|8408.8|8398.8|8409.5|8399.5|8410.1|8400.1|8407.1|8397.1|118
1687540800000|2023-06-23 17:20:00|8409.6|8399.6|8411.8|8401.8|8412.3|8402.3|8408.8|8398.8|67
1687541100000|2023-06-23 17:25:00|8412|8402|8412|8402|8413.4|8403.4|8409.6|8399.6|82
1687541400000|2023-06-23 17:30:00|8412.3|8402.3|8411.3|8401.3|8412.8|8402.8|8410.6|8400.6|100
1687541700000|2023-06-23 17:35:00|8412|8402|8410.5|8400.5|8412|8402|8409.3|8399.3|84
1687542000000|2023-06-23 17:40:00|8410.3|8400.3|8416.1|8406.1|8416.8|8406.8|8410.1|8400.1|83
1687542300000|2023-06-23 17:45:00|8416.5|8406.5|8419.1|8409.1|8419.1|8409.1|8416.1|8406.1|89
1687542600000|2023-06-23 17:50:00|8418.9|8408.9|8417.3|8407.3|8420.5|8410.5|8417.3|8407.3|67
1687542900000|2023-06-23 17:55:00|8417.9|8407.9|8427.1|8407.1|8427.1|8408.5|8417.9|8403.5|14
1687737600000|2023-06-26 00:00:00|8450|8440|8449.1|8439.1|8453.8|8443.8|8446.9|8436.9|122
1687737900000|2023-06-26 00:05:00|8448.9|8438.9|8447.4|8437.4|8450.4|8440.4|8445.9|8435.9|164
1687738200000|2023-06-26 00:10:00|8447.5|8437.5|8451.1|8441.1|8453|8443|8447.5|8437.5|100
1687738500000|2023-06-26 00:15:00|8451.8|8441.8|8451|8441|8453.1|8443.1|8449.8|8439.8|75
1687738800000|2023-06-26 00:20:00|8450.8|8440.8|8454.3|8444.3|8455.8|8445.8|8450.4|8440.4|103
1687739100000|2023-06-26 00:25:00|8454.4|8444.4|8452|8442|8454.6|8444.6|8451.5|8441.5|64
1687739400000|2023-06-26 00:30:00|8451.8|8441.8|8451.3|8441.3|8452|8442|8447.3|8437.3|97
1687739700000|2023-06-26 00:35:00|8451.5|8441.5|8449.3|8439.3|8451.5|8441.5|8448.8|8438.8|97
1687740000000|2023-06-26 00:40:00|8449.5|8439.5|8445.1|8435.1|8450.8|8440.8|8445|8435|81
1687740300000|2023-06-26 00:45:00|8445.3|8435.3|8449.9|8439.9|8450.1|8440.1|8445.3|8435.3|98
1687740600000|2023-06-26 00:50:00|8449.5|8439.5|8450.8|8440.8|8451.3|8441.3|8447.8|8437.8|94
1687740900000|2023-06-26 00:55:00|8451|8441|8452.8|8442.8|8454.1|8444.1|8448.5|8438.5|101
1687741200000|2023-06-26 01:00:00|8453|8443|8440.4|8430.4|8455.9|8445.9|8428.9|8418.9|732
1687741500000|2023-06-26 01:05:00|8440.3|8430.3|8455.5|8445.5|8455.8|8445.8|8438.3|8428.3|507
1687741800000|2023-06-26 01:10:00|8455.3|8445.3|8449.3|8439.3|8455.8|8445.8|8443.5|8433.5|428
1687742100000|2023-06-26 01:15:00|8449.5|8439.5|8465.5|8455.5|8466.3|8456.3|8447.8|8437.8|486
1687742400000|2023-06-26 01:20:00|8465.6|8455.6|8468|8458|8469.3|8459.3|8463.4|8453.4|306
1687742700000|2023-06-26 01:25:00|8467.5|8457.5|8471|8461|8473.4|8463.4|8466.5|8456.5|273
1687743000000|2023-06-26 01:30:00|8471.3|8461.3|8469.5|8459.5|8477.9|8467.9|8467.4|8457.4|390
1687743300000|2023-06-26 01:35:00|8469.8|8459.8|8477|8467|8480.6|8470.6|8466.5|8456.5|312
1687743600000|2023-06-26 01:40:00|8477.5|8467.5|8474.5|8464.5|8480.3|8470.3|8472.5|8462.5|259
1687743900000|2023-06-26 01:45:00|8474.3|8464.3|8465.9|8455.9|8476.3|8466.3|8465.6|8455.6|225
1687744200000|2023-06-26 01:50:00|8465.6|8455.6|8467.9|8457.9|8471.9|8461.9|8463.8|8453.8|185
1687744500000|2023-06-26 01:55:00|8468.3|8458.3|8461.8|8451.8|8472.1|8462.1|8461.8|8451.8|224
1687744800000|2023-06-26 02:00:00|8462|8452|8473|8463|8475|8465|8461.4|8451.4|285
1687745100000|2023-06-26 02:05:00|8472.8|8462.8|8461.1|8451.1|8473.5|8463.5|8461|8451|201
1687745400000|2023-06-26 02:10:00|8461.3|8451.3|8470|8460|8471.9|8461.9|8461|8451|223
1687745700000|2023-06-26 02:15:00|8469.8|8459.8|8465.9|8455.9|8469.8|8459.8|8464|8454|126
1687746000000|2023-06-26 02:20:00|8465.6|8455.6|8464.9|8454.9|8467|8457|8461.5|8451.5|132
1687746300000|2023-06-26 02:25:00|8464.8|8454.8|8467|8457|8467|8457|8463.5|8453.5|129
1687746600000|2023-06-26 02:30:00|8466.8|8456.8|8467|8457|8470.3|8460.3|8464|8454|223
1687746900000|2023-06-26 02:35:00|8466.8|8456.8|8468|8458|8472.3|8462.3|8466.8|8456.8|203
1687747200000|2023-06-26 02:40:00|8467.5|8457.5|8469.1|8459.1|8473.5|8463.5|8467.3|8457.3|188
1687747500000|2023-06-26 02:45:00|8469.4|8459.4|8473.4|8463.4|8474.8|8464.8|8468.6|8458.6|205
1687747800000|2023-06-26 02:50:00|8473.1|8463.1|8478.9|8468.9|8479.1|8469.1|8472.4|8462.4|209
1687748100000|2023-06-26 02:55:00|8479.1|8469.1|8468.6|8458.6|8479.1|8469.1|8467.6|8457.6|196
1687748400000|2023-06-26 03:00:00|8468.4|8458.4|8463.9|8453.9|8468.4|8458.4|8461.6|8451.6|201
1687748700000|2023-06-26 03:05:00|8463.6|8453.6|8469.6|8459.6|8471.4|8461.4|8463|8453|222
1687749000000|2023-06-26 03:10:00|8470|8460|8474.4|8464.4|8474.6|8464.6|8468.5|8458.5|200
1687749300000|2023-06-26 03:15:00|8474.6|8464.6|8481.9|8471.9|8483.6|8473.6|8473.4|8463.4|295
1687749600000|2023-06-26 03:20:00|8481.6|8471.6|8481.3|8471.3|8483.5|8473.5|8477.1|8467.1|189
1687749900000|2023-06-26 03:25:00|8481|8471|8479.1|8469.1|8481|8471|8473.1|8463.1|211
1687750200000|2023-06-26 03:30:00|8478.9|8468.9|8472.3|8462.3|8479.4|8469.4|8472.3|8462.3|73
1687750500000|2023-06-26 03:35:00|8472|8462|8467.3|8457.3|8472|8462|8467|8457|59
1687750800000|2023-06-26 03:40:00|8467|8457|8459|8449|8467|8457|8457.4|8447.4|100
1687751100000|2023-06-26 03:45:00|8459.1|8449.1|8459|8449|8462.3|8452.3|8457.9|8447.9|49
1687751400000|2023-06-26 03:50:00|8459.3|8449.3|8456.5|8446.5|8460.3|8450.3|8454.1|8444.1|81
1687751700000|2023-06-26 03:55:00|8456.8|8446.8|8455.6|8445.6|8459.5|8449.5|8454.6|8444.6|61
1687752000000|2023-06-26 04:00:00|8455.4|8445.4|8456|8446|8457|8447|8453.3|8443.3|76
1687752300000|2023-06-26 04:05:00|8455.8|8445.8|8454.5|8444.5|8459.1|8449.1|8452.9|8442.9|43
1687752600000|2023-06-26 04:10:00|8454.6|8444.6|8454|8444|8456.3|8446.3|8454|8444|42
1687752900000|2023-06-26 04:15:00|8453.8|8443.8|8453.5|8443.5|8455|8445|8453|8443|35
1687753200000|2023-06-26 04:20:00|8453.3|8443.3|8451.8|8441.8|8453.8|8443.8|8450.3|8440.3|63
1687753500000|2023-06-26 04:25:00|8451.5|8441.5|8445.6|8435.6|8452|8442|8445.1|8435.1|119
1687753800000|2023-06-26 04:30:00|8445.5|8435.5|8445.5|8435.5|8445.8|8435.8|8440.9|8430.9|75
1687754100000|2023-06-26 04:35:00|8445.6|8435.6|8446.8|8436.8|8446.8|8436.8|8442.8|8432.8|57
1687754400000|2023-06-26 04:40:00|8447|8437|8441.8|8431.8|8447.9|8437.9|8439.6|8429.6|66
1687754700000|2023-06-26 04:45:00|8441.5|8431.5|8442.8|8432.8|8444.1|8434.1|8441.3|8431.3|39
1687755000000|2023-06-26 04:50:00|8443.1|8433.1|8440.1|8430.1|8443.5|8433.5|8439.9|8429.9|41
1687755300000|2023-06-26 04:55:00|8440.3|8430.3|8439.5|8429.5|8440.8|8430.8|8439|8429|42
1687755600000|2023-06-26 05:00:00|8439.3|8429.3|8437.1|8427.1|8439.3|8429.3|8436.1|8426.1|107
1687755900000|2023-06-26 05:05:00|8437|8427|8429.8|8419.8|8438.8|8428.8|8429.4|8419.4|92
1687756200000|2023-06-26 05:10:00|8429.9|8419.9|8434.1|8424.1|8435.3|8425.3|8429.8|8419.8|90
1687756500000|2023-06-26 05:15:00|8434.4|8424.4|8435.8|8425.8|8435.8|8425.8|8428|8418|111
1687756800000|2023-06-26 05:20:00|8435.5|8425.5|8431.1|8421.1|8436.1|8426.1|8429.8|8419.8|91
1687757100000|2023-06-26 05:25:00|8431|8421|8431.8|8421.8|8432.9|8422.9|8426.8|8416.8|107
1687757400000|2023-06-26 05:30:00|8431.5|8421.5|8446|8436|8447.4|8437.4|8427|8417|434
1687757700000|2023-06-26 05:35:00|8445.5|8435.5|8447.5|8437.5|8448.1|8438.1|8439.9|8429.9|261
1687758000000|2023-06-26 05:40:00|8447.4|8437.4|8443.6|8433.6|8449.8|8439.8|8443.6|8433.6|178
1687758300000|2023-06-26 05:45:00|8441.9|8431.9|8443.1|8433.1|8444.6|8434.6|8439.9|8429.9|215
1687758600000|2023-06-26 05:50:00|8443|8433|8445.1|8435.1|8448.6|8438.6|8441.5|8431.5|172
1687758900000|2023-06-26 05:55:00|8444.6|8434.6|8433.6|8423.6|8444.6|8434.6|8433.6|8423.6|149
1687759200000|2023-06-26 06:00:00|8432.1|8422.1|8422.8|8412.8|8432.1|8422.1|8420.6|8410.6|291
1687759500000|2023-06-26 06:05:00|8422.5|8412.5|8410|8400|8423.3|8413.3|8406.1|8396.1|367
1687759800000|2023-06-26 06:10:00|8409.9|8399.9|8405.4|8395.4|8413.5|8403.5|8402|8392|361
1687760100000|2023-06-26 06:15:00|8405.3|8395.3|8399.9|8389.9|8408.3|8398.3|8399.9|8389.9|253
1687760400000|2023-06-26 06:20:00|8399.6|8389.6|8413.3|8403.3|8413.8|8403.8|8398.9|8388.9|279
1687760700000|2023-06-26 06:25:00|8413.1|8403.1|8405.8|8395.8|8414|8404|8405.8|8395.8|211
1687761000000|2023-06-26 06:30:00|8405.6|8395.6|8419.3|8409.3|8421.3|8411.3|8405.5|8395.5|288
1687761300000|2023-06-26 06:35:00|8419|8409|8417.5|8407.5|8421|8411|8414.4|8404.4|180
1687761600000|2023-06-26 06:40:00|8417.4|8407.4|8423.6|8413.6|8427.1|8417.1|8415.6|8405.6|194
1687761900000|2023-06-26 06:45:00|8423.8|8413.8|8416.4|8406.4|8428|8418|8416.4|8406.4|195
1687762200000|2023-06-26 06:50:00|8417.6|8407.6|8417.5|8407.5|8419.9|8409.9|8410.6|8400.6|196
1687762500000|2023-06-26 06:55:00|8417.9|8407.9|8433.9|8423.9|8434.9|8424.9|8417.9|8407.9|184
1687762800000|2023-06-26 07:00:00|8437.9|8427.9|8436.9|8426.9|8439.9|8429.9|8428.9|8418.9|213
1687763100000|2023-06-26 07:05:00|8437.1|8427.1|8430.6|8420.6|8439.3|8429.3|8428.4|8418.4|185
1687763400000|2023-06-26 07:10:00|8430.9|8420.9|8413.9|8403.9|8436.4|8426.4|8412|8402|284
1687763700000|2023-06-26 07:15:00|8416|8406|8411.4|8401.4|8421|8411|8409.3|8399.3|285
1687764000000|2023-06-26 07:20:00|8410.9|8400.9|8422.4|8412.4|8423.6|8413.6|8407.1|8397.1|236
1687764300000|2023-06-26 07:25:00|8422.6|8412.6|8412.4|8402.4|8424.4|8414.4|8412.4|8402.4|213
1687764600000|2023-06-26 07:30:00|8412.1|8402.1|8401.4|8391.4|8417.9|8407.9|8398.9|8388.9|229
1687764900000|2023-06-26 07:35:00|8401.6|8391.6|8401.1|8391.1|8402.9|8392.9|8383.9|8373.9|324
1687765200000|2023-06-26 07:40:00|8401.4|8391.4|8397.4|8387.4|8401.9|8391.9|8393.1|8383.1|259
1687765500000|2023-06-26 07:45:00|8397.6|8387.6|8411.1|8401.1|8411.4|8401.4|8394.1|8384.1|233
1687765800000|2023-06-26 07:50:00|8411.4|8401.4|8420.6|8410.6|8422.1|8412.1|8410.9|8400.9|239
1687766100000|2023-06-26 07:55:00|8420.9|8410.9|8424.1|8414.1|8425.4|8415.4|8417.9|8407.9|192
1687766400000|2023-06-26 08:00:00|8423.9|8413.9|8430.6|8420.6|8435.9|8425.9|8421.1|8411.1|319
1687766700000|2023-06-26 08:05:00|8429.1|8419.1|8441.9|8431.9|8447.1|8437.1|8428.9|8418.9|294
1687767000000|2023-06-26 08:10:00|8441.6|8431.6|8448.1|8438.1|8452.6|8442.6|8437.4|8427.4|320
1687767300000|2023-06-26 08:15:00|8447.9|8437.9|8426.6|8416.6|8449.4|8439.4|8425.6|8415.6|295
1687767600000|2023-06-26 08:20:00|8427.4|8417.4|8426.1|8416.1|8432.4|8422.4|8425.4|8415.4|228
1687767900000|2023-06-26 08:25:00|8426.4|8416.4|8417.4|8407.4|8428.6|8418.6|8415.6|8405.6|194
1687768200000|2023-06-26 08:30:00|8417.1|8407.1|8435.1|8425.1|8436.6|8426.6|8415.4|8405.4|226
1687768500000|2023-06-26 08:35:00|8435.4|8425.4|8439.9|8429.9|8445.4|8435.4|8435.4|8425.4|194
1687768800000|2023-06-26 08:40:00|8439.6|8429.6|8420.4|8410.4|8443.4|8433.4|8420.4|8410.4|237
1687769100000|2023-06-26 08:45:00|8420.1|8410.1|8429.6|8419.6|8432.4|8422.4|8418.9|8408.9|183
1687769400000|2023-06-26 08:50:00|8429.4|8419.4|8430.1|8420.1|8433.4|8423.4|8428.4|8418.4|147
1687769700000|2023-06-26 08:55:00|8430.4|8420.4|8428.9|8418.9|8431.9|8421.9|8423.4|8413.4|195
1687770000000|2023-06-26 09:00:00|8427.9|8417.9|8436.4|8426.4|8437.1|8427.1|8425.4|8415.4|150
1687770300000|2023-06-26 09:05:00|8436.6|8426.6|8435.4|8425.4|8441.4|8431.4|8434.6|8424.6|140
1687770600000|2023-06-26 09:10:00|8435.1|8425.1|8433.6|8423.6|8435.1|8425.1|8432.4|8422.4|92
1687770900000|2023-06-26 09:15:00|8433.9|8423.9|8436.9|8426.9|8438.4|8428.4|8431.9|8421.9|78
1687771200000|2023-06-26 09:20:00|8436.6|8426.6|8427.9|8417.9|8436.6|8426.6|8427.4|8417.4|114
1687771500000|2023-06-26 09:25:00|8427.6|8417.6|8422.4|8412.4|8428.1|8418.1|8420.9|8410.9|106
1687771800000|2023-06-26 09:30:00|8422.1|8412.1|8418.6|8408.6|8422.1|8412.1|8415.9|8405.9|107
1687772100000|2023-06-26 09:35:00|8418.4|8408.4|8419.4|8409.4|8420.1|8410.1|8415.9|8405.9|123
1687772400000|2023-06-26 09:40:00|8419.6|8409.6|8418.4|8408.4|8420.4|8410.4|8416.4|8406.4|57
1687772700000|2023-06-26 09:45:00|8418.1|8408.1|8419.6|8409.6|8420.1|8410.1|8416.6|8406.6|79
1687773000000|2023-06-26 09:50:00|8419.9|8409.9|8421.9|8411.9|8424.9|8414.9|8419.1|8409.1|118
1687773300000|2023-06-26 09:55:00|8421.6|8411.6|8423.1|8413.1|8424.6|8414.6|8419.4|8409.4|95
1687773600000|2023-06-26 10:00:00|8422.9|8412.9|8428.1|8418.1|8428.1|8418.1|8422.1|8412.1|112
1687773900000|2023-06-26 10:05:00|8427.9|8417.9|8425.6|8415.6|8428.9|8418.9|8423.9|8413.9|87
1687774200000|2023-06-26 10:10:00|8424.9|8414.9|8424.1|8414.1|8426.4|8416.4|8423.9|8413.9|81
1687774500000|2023-06-26 10:15:00|8424.4|8414.4|8426.1|8416.1|8427.4|8417.4|8423.6|8413.6|81
1687774800000|2023-06-26 10:20:00|8425.9|8415.9|8425.4|8415.4|8427.6|8417.6|8424.1|8414.1|94
1687775100000|2023-06-26 10:25:00|8425.6|8415.6|8426.6|8416.6|8427.4|8417.4|8422.4|8412.4|106
1687775400000|2023-06-26 10:30:00|8426.9|8416.9|8425.1|8415.1|8427.4|8417.4|8424.9|8414.9|88
1687775700000|2023-06-26 10:35:00|8424.9|8414.9|8428.6|8418.6|8430.4|8420.4|8424.6|8414.6|108
1687776000000|2023-06-26 10:40:00|8429.1|8419.1|8430.6|8420.6|8433.1|8423.1|8427.4|8417.4|95
1687776300000|2023-06-26 10:45:00|8430.4|8420.4|8430.6|8420.6|8432.1|8422.1|8428.1|8418.1|97
1687776600000|2023-06-26 10:50:00|8430.4|8420.4|8432.4|8422.4|8432.9|8422.9|8430.1|8420.1|87
1687776900000|2023-06-26 10:55:00|8432.1|8422.1|8426.1|8416.1|8432.9|8422.9|8423.6|8413.6|119
1687777200000|2023-06-26 11:00:00|8425.9|8415.9|8425.6|8415.6|8427.9|8417.9|8422.6|8412.6|112
1687777500000|2023-06-26 11:05:00|8425.4|8415.4|8432.6|8422.6|8432.9|8422.9|8424.1|8414.1|88
1687777800000|2023-06-26 11:10:00|8432.4|8422.4|8431.6|8421.6|8436.1|8426.1|8429.9|8419.9|146
1687778100000|2023-06-26 11:15:00|8431.9|8421.9|8423.4|8413.4|8433.9|8423.9|8421.1|8411.1|110
1687778400000|2023-06-26 11:20:00|8423.1|8413.1|8418.1|8408.1|8424.1|8414.1|8415.6|8405.6|140
1687778700000|2023-06-26 11:25:00|8418.4|8408.4|8423.9|8413.9|8425.9|8415.9|8415.4|8405.4|123
1687779000000|2023-06-26 11:30:00|8424.1|8414.1|8425.4|8415.4|8428.1|8418.1|8417.9|8407.9|226
1687779300000|2023-06-26 11:35:00|8424.9|8414.9|8428.1|8418.1|8431.6|8421.6|8423.1|8413.1|200
1687779600000|2023-06-26 11:40:00|8428.4|8418.4|8439.6|8429.6|8442.4|8432.4|8427.6|8417.6|164
1687779900000|2023-06-26 11:45:00|8440.4|8430.4|8436.9|8426.9|8441.4|8431.4|8431.9|8421.9|142
1687780200000|2023-06-26 11:50:00|8436.6|8426.6|8431.6|8421.6|8438.1|8428.1|8431.6|8421.6|153
1687780500000|2023-06-26 11:55:00|8431.9|8421.9|8433.4|8423.4|8434.6|8424.6|8428.9|8418.9|165
1687780800000|2023-06-26 12:00:00|8433.1|8423.1|8433.9|8423.9|8436.6|8426.6|8429.4|8419.4|211
1687781100000|2023-06-26 12:05:00|8434.1|8424.1|8420.9|8410.9|8435.1|8425.1|8420.9|8410.9|196
1687781400000|2023-06-26 12:10:00|8420.6|8410.6|8422.1|8412.1|8427.1|8417.1|8418.1|8408.1|186
1687781700000|2023-06-26 12:15:00|8422.4|8412.4|8426.4|8416.4|8427.9|8417.9|8422.4|8412.4|141
1687782000000|2023-06-26 12:20:00|8426.1|8416.1|8424.1|8414.1|8430.6|8420.6|8423.6|8413.6|130
1687782300000|2023-06-26 12:25:00|8424.4|8414.4|8436.6|8426.6|8436.9|8426.9|8423.6|8413.6|198
1687782600000|2023-06-26 12:30:00|8436.9|8426.9|8425.4|8415.4|8437.4|8427.4|8425.1|8415.1|193
1687782900000|2023-06-26 12:35:00|8425.6|8415.6|8433.4|8423.4|8435.6|8425.6|8424.9|8414.9|160
1687783200000|2023-06-26 12:40:00|8433.1|8423.1|8436.1|8426.1|8437.9|8427.9|8431.9|8421.9|137
1687783500000|2023-06-26 12:45:00|8435.9|8425.9|8425.9|8415.9|8438.1|8428.1|8424.4|8414.4|151
1687783800000|2023-06-26 12:50:00|8425.6|8415.6|8427.9|8417.9|8428.1|8418.1|8422.4|8412.4|153
1687784100000|2023-06-26 12:55:00|8428.1|8418.1|8430.9|8420.9|8431.6|8421.6|8426.4|8416.4|138
1687784400000|2023-06-26 13:00:00|8431.1|8421.1|8424.4|8414.4|8435.1|8425.1|8424.4|8414.4|453
1687784700000|2023-06-26 13:05:00|8424.6|8414.6|8415.1|8405.1|8432.4|8422.4|8414.1|8404.1|332
1687785000000|2023-06-26 13:10:00|8414.9|8404.9|8407.1|8397.1|8420.9|8410.9|8403.6|8393.6|339
1687785300000|2023-06-26 13:15:00|8407.4|8397.4|8402.6|8392.6|8409.4|8399.4|8401.9|8391.9|273
1687785600000|2023-06-26 13:20:00|8402.9|8392.9|8393.1|8383.1|8404.6|8394.6|8392.6|8382.6|263
1687785900000|2023-06-26 13:25:00|8392.9|8382.9|8393.6|8383.6|8394.6|8384.6|8390.6|8380.6|184
1687786200000|2023-06-26 13:30:00|8393.4|8383.4|8394.6|8384.6|8398.4|8388.4|8389.9|8379.9|301
1687786500000|2023-06-26 13:35:00|8394.9|8384.9|8393.6|8383.6|8395.1|8385.1|8388.4|8378.4|273
1687786800000|2023-06-26 13:40:00|8393.9|8383.9|8403.1|8393.1|8404.4|8394.4|8390.9|8380.9|252
1687787100000|2023-06-26 13:45:00|8402.9|8392.9|8409.6|8399.6|8410.6|8400.6|8401.1|8391.1|278
1687787400000|2023-06-26 13:50:00|8408.9|8398.9|8409.9|8399.9|8417.9|8407.9|8407.6|8397.6|337
1687787700000|2023-06-26 13:55:00|8410.1|8400.1|8412.9|8402.9|8419.6|8409.6|8410.1|8400.1|301
1687788000000|2023-06-26 14:00:00|8412.6|8402.6|8403.6|8393.6|8418.6|8408.6|8402.1|8392.1|351
1687788300000|2023-06-26 14:05:00|8403.4|8393.4|8400.1|8390.1|8408.6|8398.6|8399.1|8389.1|290
1687788600000|2023-06-26 14:10:00|8399.9|8389.9|8397.9|8387.9|8403.4|8393.4|8396.6|8386.6|318
1687788900000|2023-06-26 14:15:00|8397.6|8387.6|8405.4|8395.4|8409.4|8399.4|8394.4|8384.4|242
1687789200000|2023-06-26 14:20:00|8404.4|8394.4|8398.9|8388.9|8406.1|8396.1|8398.1|8388.1|267
1687789500000|2023-06-26 14:25:00|8398.6|8388.6|8366.6|8356.6|8399.4|8389.4|8365.4|8355.4|352
1687789800000|2023-06-26 14:30:00|8366.4|8356.4|8363|8353|8368.5|8358.5|8356.3|8346.3|433
1687790100000|2023-06-26 14:35:00|8362.9|8352.9|8366.9|8356.9|8369.9|8359.9|8351.8|8341.8|417
1687790400000|2023-06-26 14:40:00|8366.6|8356.6|8363.4|8353.4|8370.9|8360.9|8362.4|8352.4|329
1687790700000|2023-06-26 14:45:00|8363.1|8353.1|8367.9|8357.9|8368.9|8358.9|8358.1|8348.1|289
1687791000000|2023-06-26 14:50:00|8367.4|8357.4|8376.1|8366.1|8378.9|8368.9|8367.1|8357.1|262
1687791300000|2023-06-26 14:55:00|8375.9|8365.9|8373.4|8363.4|8376.9|8366.9|8369.1|8359.1|308
1687791600000|2023-06-26 15:00:00|8373.6|8363.6|8371.1|8361.1|8378.4|8368.4|8368.9|8358.9|277
1687791900000|2023-06-26 15:05:00|8369.9|8359.9|8378.9|8368.9|8380.6|8370.6|8368.9|8358.9|277
1687792200000|2023-06-26 15:10:00|8379.1|8369.1|8387.4|8377.4|8390.1|8380.1|8379.1|8369.1|215
1687792500000|2023-06-26 15:15:00|8387.9|8377.9|8391.4|8381.4|8393.4|8383.4|8384.4|8374.4|214
1687792800000|2023-06-26 15:20:00|8391.1|8381.1|8387.1|8377.1|8393.9|8383.9|8385.9|8375.9|179
1687793100000|2023-06-26 15:25:00|8386.9|8376.9|8383.4|8373.4|8389.4|8379.4|8383.1|8373.1|184
1687793400000|2023-06-26 15:30:00|8383.1|8373.1|8377.6|8367.6|8384.9|8374.9|8374.9|8364.9|230
1687793700000|2023-06-26 15:35:00|8376.4|8366.4|8380.1|8370.1|8380.6|8370.6|8374.9|8364.9|198
1687794000000|2023-06-26 15:40:00|8380.4|8370.4|8392.9|8382.9|8393.4|8383.4|8380.4|8370.4|194
1687794300000|2023-06-26 15:45:00|8393.1|8383.1|8401.6|8391.6|8401.6|8391.6|8391.9|8381.9|159
1687794600000|2023-06-26 15:50:00|8402.6|8392.6|8393.4|8383.4|8404.6|8394.6|8392.6|8382.6|240
1687794900000|2023-06-26 15:55:00|8392.9|8382.9|8391.4|8381.4|8392.9|8382.9|8386.6|8376.6|290
1687795200000|2023-06-26 16:00:00|8391.6|8381.6|8397.1|8387.1|8397.9|8387.9|8390.9|8380.9|145
1687795500000|2023-06-26 16:05:00|8396.9|8386.9|8394.1|8384.1|8396.9|8386.9|8392.9|8382.9|216
1687795800000|2023-06-26 16:10:00|8393.9|8383.9|8391.9|8381.9|8394.6|8384.6|8388.4|8378.4|149
1687796100000|2023-06-26 16:15:00|8392.1|8382.1|8390.9|8380.9|8393.4|8383.4|8387.1|8377.1|173
1687796400000|2023-06-26 16:20:00|8390.6|8380.6|8386.4|8376.4|8390.9|8380.9|8385.1|8375.1|119
1687796700000|2023-06-26 16:25:00|8386.1|8376.1|8386.4|8376.4|8387.1|8377.1|8383.6|8373.6|110
1687797000000|2023-06-26 16:30:00|8385.9|8375.9|8387.6|8377.6|8389.4|8379.4|8381.9|8371.9|124
1687797300000|2023-06-26 16:35:00|8387.4|8377.4|8382.9|8372.9|8388.1|8378.1|8382.1|8372.1|100
1687797600000|2023-06-26 16:40:00|8383.1|8373.1|8384.1|8374.1|8385.4|8375.4|8380.4|8370.4|116
1687797900000|2023-06-26 16:45:00|8384.4|8374.4|8387.6|8377.6|8388.1|8378.1|8383.1|8373.1|119
1687798200000|2023-06-26 16:50:00|8387.9|8377.9|8388.6|8378.6|8389.9|8379.9|8387.1|8377.1|119
1687798500000|2023-06-26 16:55:00|8388.9|8378.9|8391.3|8381.3|8393.6|8383.6|8385.9|8375.9|212
1687798800000|2023-06-26 17:00:00|8391.5|8381.5|8386.5|8376.5|8392.5|8382.5|8384.6|8374.6|187
1687799100000|2023-06-26 17:05:00|8386.3|8376.3|8384.5|8374.5|8386.8|8376.8|8382.6|8372.6|197
1687799400000|2023-06-26 17:10:00|8384.1|8374.1|8381.5|8371.5|8384.1|8374.1|8381.4|8371.4|90
1687799700000|2023-06-26 17:15:00|8382|8372|8379.3|8369.3|8383|8373|8378.6|8368.6|73
1687800000000|2023-06-26 17:20:00|8379|8369|8376.8|8366.8|8381|8371|8376.8|8366.8|69
1687800300000|2023-06-26 17:25:00|8376.5|8366.5|8381.5|8371.5|8382|8372|8375.8|8365.8|83
1687800600000|2023-06-26 17:30:00|8381.8|8371.8|8379.1|8369.1|8383|8373|8379|8369|95
1687800900000|2023-06-26 17:35:00|8379.3|8369.3|8384.6|8374.6|8385|8375|8379|8369|56
1687801200000|2023-06-26 17:40:00|8384.9|8374.9|8386.5|8376.5|8387.5|8377.5|8384|8374|97
1687801500000|2023-06-26 17:45:00|8386.3|8376.3|8391.4|8381.4|8391.5|8381.5|8385.6|8375.6|91
1687801800000|2023-06-26 17:50:00|8391.3|8381.3|8392.1|8382.1|8393.3|8383.3|8389.5|8379.5|83
1687802100000|2023-06-26 17:55:00|8397.1|8377.1|8396.5|8376.5|8397.8|8377.8|8393.9|8373.9|25
1687824000000|2023-06-27 00:00:00|8376.5|8366.5|8374.9|8364.9|8379|8369|8373.8|8363.8|39
1687824300000|2023-06-27 00:05:00|8374.8|8364.8|8373.1|8363.1|8374.9|8364.9|8372|8362|67
1687824600000|2023-06-27 00:10:00|8373|8363|8374.8|8364.8|8375.9|8365.9|8373|8363|30
1687824900000|2023-06-27 00:15:00|8374.5|8364.5|8368.8|8358.8|8374.6|8364.6|8368.6|8358.6|55
1687825200000|2023-06-27 00:20:00|8369.1|8359.1|8372.4|8362.4|8373.6|8363.6|8368.8|8358.8|45
1687825500000|2023-06-27 00:25:00|8372.1|8362.1|8373.8|8363.8|8376.1|8366.1|8372.1|8362.1|54
1687825800000|2023-06-27 00:30:00|8374.4|8364.4|8380.3|8370.3|8382.5|8372.5|8373.1|8363.1|74
1687826100000|2023-06-27 00:35:00|8380|8370|8380.4|8370.4|8383.5|8373.5|8380|8370|45
1687826400000|2023-06-27 00:40:00|8380.5|8370.5|8377.8|8367.8|8381|8371|8375.9|8365.9|47
1687826700000|2023-06-27 00:45:00|8377.9|8367.9|8377.6|8367.6|8378.8|8368.8|8375.8|8365.8|54
1687827000000|2023-06-27 00:50:00|8377.8|8367.8|8370.5|8360.5|8378.5|8368.5|8369.5|8359.5|79
1687827300000|2023-06-27 00:55:00|8370.3|8360.3|8375.9|8365.9|8375.9|8365.9|8370.3|8360.3|85
1687827600000|2023-06-27 01:00:00|8376|8366|8382.6|8372.6|8382.8|8372.8|8370.5|8360.5|279
1687827900000|2023-06-27 01:05:00|8382.4|8372.4|8389.6|8379.6|8392.8|8382.8|8378.5|8368.5|255
1687828200000|2023-06-27 01:10:00|8389.4|8379.4|8388.9|8378.9|8393.4|8383.4|8386.1|8376.1|212
1687828500000|2023-06-27 01:15:00|8388.8|8378.8|8400.5|8390.5|8403.6|8393.6|8379|8369|375
1687828800000|2023-06-27 01:20:00|8400.3|8390.3|8409.8|8399.8|8411.3|8401.3|8397.5|8387.5|291
1687829100000|2023-06-27 01:25:00|8410|8400|8411.8|8401.8|8413.3|8403.3|8407.6|8397.6|226
1687829400000|2023-06-27 01:30:00|8411.9|8401.9|8420.1|8410.1|8424.9|8414.9|8407.1|8397.1|421
1687829700000|2023-06-27 01:35:00|8420.3|8410.3|8427.5|8417.5|8428|8418|8418.3|8408.3|254
1687830000000|2023-06-27 01:40:00|8427.8|8417.8|8429.5|8419.5|8429.9|8419.9|8424.4|8414.4|196
1687830300000|2023-06-27 01:45:00|8429.1|8419.1|8443.1|8433.1|8443.6|8433.6|8429.1|8419.1|358
1687830600000|2023-06-27 01:50:00|8442.8|8432.8|8444.3|8434.3|8445.5|8435.5|8439.8|8429.8|330
1687830900000|2023-06-27 01:55:00|8444.4|8434.4|8438.3|8428.3|8448.5|8438.5|8438|8428|359
1687831200000|2023-06-27 02:00:00|8438|8428|8439|8429|8440.5|8430.5|8434.3|8424.3|261
1687831500000|2023-06-27 02:05:00|8438.8|8428.8|8436.3|8426.3|8442.3|8432.3|8435.5|8425.5|201
1687831800000|2023-06-27 02:10:00|8436.5|8426.5|8437.5|8427.5|8438.6|8428.6|8431.9|8421.9|268
1687832100000|2023-06-27 02:15:00|8437.3|8427.3|8433.1|8423.1|8437.5|8427.5|8432.5|8422.5|74
1687832400000|2023-06-27 02:20:00|8432.9|8422.9|8429.8|8419.8|8432.9|8422.9|8424.9|8414.9|132
1687832700000|2023-06-27 02:25:00|8430|8420|8430|8420|8431.9|8421.9|8428|8418|124
1687833000000|2023-06-27 02:30:00|8430.1|8420.1|8432.5|8422.5|8434.6|8424.6|8428.8|8418.8|201
1687833300000|2023-06-27 02:35:00|8432.3|8422.3|8432.6|8422.6|8439|8429|8431.5|8421.5|154
1687833600000|2023-06-27 02:40:00|8432.8|8422.8|8428|8418|8434.3|8424.3|8425.8|8415.8|161
1687833900000|2023-06-27 02:45:00|8427.8|8417.8|8429|8419|8429.1|8419.1|8423.4|8413.4|174
1687834200000|2023-06-27 02:50:00|8428.8|8418.8|8432.3|8422.3|8432.5|8422.5|8423.5|8413.5|171
1687834500000|2023-06-27 02:55:00|8431|8421|8435.4|8425.4|8438.1|8428.1|8431|8421|163
1687834800000|2023-06-27 03:00:00|8435.6|8425.6|8441.3|8431.3|8441.3|8431.3|8433.5|8423.5|195
1687835100000|2023-06-27 03:05:00|8440.9|8430.9|8448|8438|8449.4|8439.4|8440.9|8430.9|158
1687835400000|2023-06-27 03:10:00|8447.8|8437.8|8451.3|8441.3|8452.4|8442.4|8443.5|8433.5|269
1687835700000|2023-06-27 03:15:00|8451.5|8441.5|8450|8440|8452.9|8442.9|8447|8437|232
1687836000000|2023-06-27 03:20:00|8449.8|8439.8|8447.5|8437.5|8453.6|8443.6|8446.9|8436.9|173
1687836300000|2023-06-27 03:25:00|8447.3|8437.3|8449.3|8439.3|8450.3|8440.3|8445.3|8435.3|138
1687836600000|2023-06-27 03:30:00|8449.8|8439.8|8444.5|8434.5|8450.9|8440.9|8443.9|8433.9|80
1687836900000|2023-06-27 03:35:00|8444.3|8434.3|8445.5|8435.5|8449.5|8439.5|8443.3|8433.3|107
1687837200000|2023-06-27 03:40:00|8446.5|8436.5|8447.5|8437.5|8449.3|8439.3|8445.5|8435.5|101
1687837500000|2023-06-27 03:45:00|8447.1|8437.1|8448.8|8438.8|8450|8440|8446.8|8436.8|71
1687837800000|2023-06-27 03:50:00|8448.5|8438.5|8447.1|8437.1|8449|8439|8445.4|8435.4|72
1687838100000|2023-06-27 03:55:00|8447.5|8437.5|8445.9|8435.9|8447.5|8437.5|8444.6|8434.6|63
1687838400000|2023-06-27 04:00:00|8446|8436|8446|8436|8446.8|8436.8|8443.8|8433.8|54
1687838700000|2023-06-27 04:05:00|8445.8|8435.8|8445.5|8435.5|8446.4|8436.4|8444.8|8434.8|46
1687839000000|2023-06-27 04:10:00|8445.3|8435.3|8446.4|8436.4|8446.5|8436.5|8443.9|8433.9|48
1687839300000|2023-06-27 04:15:00|8447.1|8437.1|8446.8|8436.8|8448|8438|8445.8|8435.8|49
1687839600000|2023-06-27 04:20:00|8447|8437|8454.6|8444.6|8454.6|8444.6|8446.5|8436.5|63
1687839900000|2023-06-27 04:25:00|8454.4|8444.4|8454.6|8444.6|8454.6|8444.6|8452|8442|50
1687840200000|2023-06-27 04:30:00|8453.6|8443.6|8452.8|8442.8|8455.5|8445.5|8450|8440|77
1687840500000|2023-06-27 04:35:00|8453|8443|8454.3|8444.3|8455|8445|8449.8|8439.8|61
1687840800000|2023-06-27 04:40:00|8454.4|8444.4|8451.3|8441.3|8455.8|8445.8|8451.1|8441.1|49
1687841100000|2023-06-27 04:45:00|8451|8441|8449|8439|8451|8441|8448.1|8438.1|40
1687841400000|2023-06-27 04:50:00|8448.9|8438.9|8443.9|8433.9|8450|8440|8443.6|8433.6|40
1687841700000|2023-06-27 04:55:00|8444|8434|8444.6|8434.6|8446.3|8436.3|8444|8434|40
1687842000000|2023-06-27 05:00:00|8444.8|8434.8|8445.6|8435.6|8447.8|8437.8|8444.8|8434.8|84
1687842300000|2023-06-27 05:05:00|8445.4|8435.4|8444.3|8434.3|8447.6|8437.6|8444|8434|86
1687842600000|2023-06-27 05:10:00|8444.5|8434.5|8452.9|8442.9|8454.4|8444.4|8444.5|8434.5|127
1687842900000|2023-06-27 05:15:00|8453.1|8443.1|8450.1|8440.1|8454.3|8444.3|8446.9|8436.9|67
1687843200000|2023-06-27 05:20:00|8450.4|8440.4|8450.8|8440.8|8452.8|8442.8|8449.4|8439.4|73
1687843500000|2023-06-27 05:25:00|8450.5|8440.5|8450.9|8440.9|8452.9|8442.9|8448.3|8438.3|53
1687843800000|2023-06-27 05:30:00|8450.6|8440.6|8447.6|8437.6|8452|8442|8445.9|8435.9|152
1687844100000|2023-06-27 05:35:00|8447.9|8437.9|8450.6|8440.6|8454|8444|8447.6|8437.6|156
1687844400000|2023-06-27 05:40:00|8450.9|8440.9|8456|8446|8458.8|8448.8|8447.6|8437.6|210
1687844700000|2023-06-27 05:45:00|8455.8|8445.8|8457.1|8447.1|8459.1|8449.1|8451.3|8441.3|181
1687845000000|2023-06-27 05:50:00|8456.9|8446.9|8461.1|8451.1|8461.1|8451.1|8455.3|8445.3|176
1687845300000|2023-06-27 05:55:00|8461.4|8451.4|8464.4|8454.4|8467.5|8457.5|8461.1|8451.1|169
1687845600000|2023-06-27 06:00:00|8464.8|8454.8|8471.6|8461.6|8474|8464|8461.1|8451.1|214
1687845900000|2023-06-27 06:05:00|8471.4|8461.4|8473.8|8463.8|8474.5|8464.5|8470.4|8460.4|183
1687846200000|2023-06-27 06:10:00|8473.5|8463.5|8470.5|8460.5|8475.4|8465.4|8468.8|8458.8|164
1687846500000|2023-06-27 06:15:00|8470.3|8460.3|8466.8|8456.8|8473.4|8463.4|8463.8|8453.8|198
1687846800000|2023-06-27 06:20:00|8466.5|8456.5|8466|8456|8467|8457|8463.3|8453.3|207
1687847100000|2023-06-27 06:25:00|8466.3|8456.3|8465.5|8455.5|8466.5|8456.5|8462.5|8452.5|101
1687847400000|2023-06-27 06:30:00|8465.8|8455.8|8466.3|8456.3|8467.5|8457.5|8463.3|8453.3|183
1687847700000|2023-06-27 06:35:00|8466.5|8456.5|8463|8453|8468.9|8458.9|8462.8|8452.8|146
1687848000000|2023-06-27 06:40:00|8462.8|8452.8|8460.9|8450.9|8464.3|8454.3|8460.5|8450.5|130
1687848300000|2023-06-27 06:45:00|8460.6|8450.6|8456.5|8446.5|8463.5|8453.5|8451|8441|234
1687848600000|2023-06-27 06:50:00|8456.3|8446.3|8454.6|8444.6|8457.3|8447.3|8453.5|8443.5|143
1687848900000|2023-06-27 06:55:00|8454.4|8444.4|8453.4|8443.4|8457.4|8447.4|8449.4|8439.4|179
1687849200000|2023-06-27 07:00:00|8454.1|8444.1|8461.9|8451.9|8464.4|8454.4|8452.1|8442.1|222
1687849500000|2023-06-27 07:05:00|8462.1|8452.1|8455.1|8445.1|8462.1|8452.1|8453.1|8443.1|163
1687849800000|2023-06-27 07:10:00|8454.9|8444.9|8462.4|8452.4|8464.4|8454.4|8453.4|8443.4|151
1687850100000|2023-06-27 07:15:00|8461.6|8451.6|8457.4|8447.4|8464.1|8454.1|8456.1|8446.1|135
1687850400000|2023-06-27 07:20:00|8457.1|8447.1|8462.9|8452.9|8464.6|8454.6|8455.9|8445.9|99
1687850700000|2023-06-27 07:25:00|8462.6|8452.6|8460.6|8450.6|8464.1|8454.1|8459.6|8449.6|128
1687851000000|2023-06-27 07:30:00|8460.4|8450.4|8449.9|8439.9|8461.4|8451.4|8448.1|8438.1|176
1687851300000|2023-06-27 07:35:00|8449.6|8439.6|8454.6|8444.6|8457.1|8447.1|8448.6|8438.6|143
1687851600000|2023-06-27 07:40:00|8454.9|8444.9|8461.9|8451.9|8464.6|8454.6|8454.9|8444.9|174
1687851900000|2023-06-27 07:45:00|8461.6|8451.6|8463.6|8453.6|8464.9|8454.9|8458.9|8448.9|164
1687852200000|2023-06-27 07:50:00|8463.9|8453.9|8464.6|8454.6|8464.6|8454.6|8458.9|8448.9|174
1687852500000|2023-06-27 07:55:00|8464.9|8454.9|8473.4|8463.4|8474.6|8464.6|8457.6|8447.6|160
1687852800000|2023-06-27 08:00:00|8473.1|8463.1|8445.1|8435.1|8476.4|8466.4|8440.4|8421.9|200
1687853100000|2023-06-27 08:05:00|8444.1|8434.1|8436.9|8426.9|8444.6|8434.6|8430.6|8420.6|222
1687853400000|2023-06-27 08:10:00|8436.6|8426.6|8432.4|8422.4|8448.1|8438.1|8432.4|8422.4|224
1687853700000|2023-06-27 08:15:00|8432.6|8422.6|8433.1|8423.1|8434.1|8424.1|8427.6|8417.6|122
1687854000000|2023-06-27 08:20:00|8433.4|8423.4|8414|8404|8435.6|8425.6|8411|8401|205
1687854300000|2023-06-27 08:25:00|8414.5|8404.5|8413.4|8403.4|8417.4|8407.4|8412.4|8402.4|174
1687854600000|2023-06-27 08:30:00|8412.6|8402.6|8408.4|8398.4|8414.4|8404.4|8397.9|8387.9|223
1687854900000|2023-06-27 08:35:00|8408.6|8398.6|8401.9|8391.9|8414.6|8404.6|8401.6|8391.6|116
1687855200000|2023-06-27 08:40:00|8401.6|8391.6|8411.6|8401.6|8412.6|8402.6|8400.4|8390.4|100
1687855500000|2023-06-27 08:45:00|8411.4|8401.4|8413.9|8403.9|8414.6|8404.6|8408.6|8398.6|94
1687855800000|2023-06-27 08:50:00|8414.1|8404.1|8409.6|8399.6|8414.4|8404.4|8406.4|8396.4|130
1687856100000|2023-06-27 08:55:00|8409.4|8399.4|8401.4|8391.4|8409.4|8399.4|8396.1|8386.1|162
1687856400000|2023-06-27 09:00:00|8401.1|8391.1|8398.9|8388.9|8401.4|8391.4|8396.4|8386.4|154
1687856700000|2023-06-27 09:05:00|8398.6|8388.6|8393.9|8383.9|8400.4|8390.4|8393.9|8383.9|147
1687857000000|2023-06-27 09:10:00|8393.4|8383.4|8392.6|8382.6|8397.6|8387.6|8389.9|8379.9|139
1687857300000|2023-06-27 09:15:00|8392.1|8382.1|8394.1|8384.1|8397.4|8387.4|8390.4|8380.4|132
1687857600000|2023-06-27 09:20:00|8393.6|8383.6|8395.4|8385.4|8397.4|8387.4|8392.4|8382.4|110
1687857900000|2023-06-27 09:25:00|8395.6|8385.6|8392.6|8382.6|8396.1|8386.1|8391.4|8381.4|93
1687858200000|2023-06-27 09:30:00|8392.4|8382.4|8386.1|8376.1|8394.1|8384.1|8385.6|8375.6|125
1687858500000|2023-06-27 09:35:00|8385.9|8375.9|8382.4|8372.4|8387.1|8377.1|8381.1|8371.1|157
1687858800000|2023-06-27 09:40:00|8382.1|8372.1|8381.1|8371.1|8385.9|8375.9|8372.1|8362.1|163
1687859100000|2023-06-27 09:45:00|8381.4|8371.4|8389.1|8379.1|8389.9|8379.9|8375.4|8365.4|140
1687859400000|2023-06-27 09:50:00|8388.9|8378.9|8388.4|8378.4|8396.4|8386.4|8385.6|8375.6|134
1687859700000|2023-06-27 09:55:00|8389.1|8379.1|8383.9|8373.9|8391.1|8381.1|8382.9|8372.9|170
1687860000000|2023-06-27 10:00:00|8384.1|8374.1|8388.9|8378.9|8391.6|8381.6|8381.9|8371.9|120
1687860300000|2023-06-27 10:05:00|8388.6|8378.6|8383.1|8373.1|8391.6|8381.6|8382.9|8372.9|106
1687860600000|2023-06-27 10:10:00|8382.9|8372.9|8379.9|8369.9|8385.4|8375.4|8378.9|8368.9|118
1687860900000|2023-06-27 10:15:00|8380.1|8370.1|8369.1|8359.1|8383.4|8373.4|8368.4|8358.4|95
1687861200000|2023-06-27 10:20:00|8368.9|8358.9|8373.1|8363.1|8377.9|8367.9|8367.6|8357.6|124
1687861500000|2023-06-27 10:25:00|8372.9|8362.9|8379.1|8369.1|8384.6|8374.6|8371.6|8361.6|131
1687861800000|2023-06-27 10:30:00|8378.9|8368.9|8379.1|8369.1|8379.4|8369.4|8373.6|8363.6|103
1687862100000|2023-06-27 10:35:00|8378.9|8368.9|8382.9|8372.9|8384.4|8374.4|8376.6|8366.6|78
1687862400000|2023-06-27 10:40:00|8382.6|8372.6|8378.9|8368.9|8383.1|8373.1|8377.1|8367.1|81
1687862700000|2023-06-27 10:45:00|8378.6|8368.6|8373.1|8363.1|8379.1|8369.1|8370.1|8360.1|116
1687863000000|2023-06-27 10:50:00|8373.4|8363.4|8375.4|8365.4|8375.9|8365.9|8367.6|8357.6|116
1687863300000|2023-06-27 10:55:00|8375.6|8365.6|8378.9|8368.9|8381.1|8371.1|8372.1|8362.1|131
1687863600000|2023-06-27 11:00:00|8378.6|8368.6|8369.4|8359.4|8378.6|8368.6|8367.1|8357.1|104
1687863900000|2023-06-27 11:05:00|8369.6|8359.6|8370.4|8360.4|8372.6|8362.6|8369.4|8359.4|72
1687864200000|2023-06-27 11:10:00|8370.6|8360.6|8367.1|8357.1|8372.4|8362.4|8366.6|8356.6|87
1687864500000|2023-06-27 11:15:00|8367.4|8357.4|8362.4|8352.4|8369.1|8359.1|8359.4|8349.4|119
1687864800000|2023-06-27 11:20:00|8362.1|8352.1|8361.1|8351.1|8365.1|8355.1|8360.9|8350.9|119
1687865100000|2023-06-27 11:25:00|8360.9|8350.9|8361.6|8351.6|8362.1|8352.1|8356.6|8346.6|166
1687865400000|2023-06-27 11:30:00|8361.9|8351.9|8360.1|8350.1|8369.9|8359.9|8357.9|8347.9|184
1687865700000|2023-06-27 11:35:00|8358.9|8348.9|8355.4|8345.4|8361.6|8351.6|8352.4|8342.4|185
1687866000000|2023-06-27 11:40:00|8355.1|8345.1|8354.6|8344.6|8359.4|8349.4|8353.4|8343.4|154
1687866300000|2023-06-27 11:45:00|8354.4|8344.4|8343.4|8333.4|8354.4|8344.4|8342.6|8332.6|176
1687866600000|2023-06-27 11:50:00|8343.1|8333.1|8346.4|8336.4|8348.9|8338.9|8335.9|8325.9|196
1687866900000|2023-06-27 11:55:00|8345.6|8335.6|8361.1|8351.1|8364.4|8354.4|8344.1|8334.1|236
1687867200000|2023-06-27 12:00:00|8360.9|8350.9|8353.1|8343.1|8362.4|8352.4|8351.9|8341.9|233
1687867500000|2023-06-27 12:05:00|8353.4|8343.4|8357.6|8347.6|8364.6|8354.6|8351.1|8341.1|231
1687867800000|2023-06-27 12:10:00|8357.4|8347.4|8349.6|8339.6|8357.4|8347.4|8346.4|8336.4|194
1687868100000|2023-06-27 12:15:00|8349.4|8339.4|8363.9|8353.9|8364.9|8354.9|8347.1|8337.1|177
1687868400000|2023-06-27 12:20:00|8364.1|8354.1|8368.6|8358.6|8369.6|8359.6|8362.1|8352.1|206
1687868700000|2023-06-27 12:25:00|8369.1|8359.1|8365.4|8355.4|8371.9|8361.9|8364.9|8354.9|170
1687869000000|2023-06-27 12:30:00|8364.4|8354.4|8371.4|8361.4|8372.1|8362.1|8360.9|8350.9|262
1687869300000|2023-06-27 12:35:00|8371.1|8361.1|8378.6|8368.6|8381.9|8371.9|8371.1|8361.1|248
1687869600000|2023-06-27 12:40:00|8378.9|8368.9|8383.9|8373.9|8383.9|8373.9|8376.6|8366.6|181
1687869900000|2023-06-27 12:45:00|8384.1|8374.1|8381.1|8371.1|8387.4|8377.4|8379.4|8369.4|237
1687870200000|2023-06-27 12:50:00|8380.9|8370.9|8383.1|8373.1|8385.9|8375.9|8379.1|8369.1|230
1687870500000|2023-06-27 12:55:00|8383.4|8373.4|8385.1|8375.1|8392.1|8382.1|8383.4|8373.4|245
1687870800000|2023-06-27 13:00:00|8383.6|8373.6|8397.1|8387.1|8398.9|8388.9|8383.6|8373.6|531
1687871100000|2023-06-27 13:05:00|8396.9|8386.9|8397.4|8387.4|8402.6|8392.6|8391.6|8381.6|394
1687871400000|2023-06-27 13:10:00|8397.1|8387.1|8406.9|8396.9|8408.1|8398.1|8390.9|8380.9|273
1687871700000|2023-06-27 13:15:00|8407.1|8397.1|8391.1|8381.1|8408.9|8398.9|8391.1|8381.1|333
1687872000000|2023-06-27 13:20:00|8390.9|8380.9|8378.4|8368.4|8391.1|8381.1|8377.6|8367.6|415
1687872300000|2023-06-27 13:25:00|8378.1|8368.1|8381.9|8371.9|8385.9|8375.9|8377.9|8367.9|303
1687872600000|2023-06-27 13:30:00|8381.6|8371.6|8388.4|8378.4|8393.9|8383.9|8381.1|8371.1|443
1687872900000|2023-06-27 13:35:00|8388.6|8378.6|8397.9|8387.9|8398.4|8388.4|8388.1|8378.1|395
1687873200000|2023-06-27 13:40:00|8398.1|8388.1|8400.1|8390.1|8407.1|8397.1|8398.1|8388.1|341
1687873500000|2023-06-27 13:45:00|8400.4|8390.4|8385.4|8375.4|8403.1|8393.1|8384.4|8374.4|389
1687873800000|2023-06-27 13:50:00|8385.1|8375.1|8374.1|8364.1|8390.6|8380.6|8373.9|8363.9|308
1687874100000|2023-06-27 13:55:00|8373.9|8363.9|8378.4|8368.4|8381.1|8371.1|8370.4|8360.4|338
1687874400000|2023-06-27 14:00:00|8377.9|8367.9|8371.1|8361.1|8377.9|8367.9|8368.5|8358.5|509
1687874700000|2023-06-27 14:05:00|8371.9|8361.9|8373.4|8363.4|8378.9|8368.9|8368.1|8358.1|421
1687875000000|2023-06-27 14:10:00|8373.1|8363.1|8368.9|8358.9|8373.1|8363.1|8365.1|8355.1|294
1687875300000|2023-06-27 14:15:00|8368.4|8358.4|8385.9|8375.9|8385.9|8375.9|8367.1|8357.1|411
1687875600000|2023-06-27 14:20:00|8386.4|8376.4|8383.6|8373.6|8390.9|8380.9|8381.9|8371.9|372
1687875900000|2023-06-27 14:25:00|8384.4|8374.4|8388.4|8378.4|8393.1|8383.1|8379.1|8369.1|383
1687876200000|2023-06-27 14:30:00|8388.6|8378.6|8390.4|8380.4|8396.4|8386.4|8383.4|8373.4|434
1687876500000|2023-06-27 14:35:00|8390.6|8380.6|8391.1|8381.1|8392.9|8382.9|8380.6|8370.6|342
1687876800000|2023-06-27 14:40:00|8391.4|8381.4|8391.9|8381.9|8394.6|8384.6|8387.4|8377.4|278
1687877100000|2023-06-27 14:45:00|8392.1|8382.1|8394.4|8384.4|8396.4|8386.4|8386.9|8376.9|295
1687877400000|2023-06-27 14:50:00|8394.1|8384.1|8396.4|8386.4|8398.1|8388.1|8391.6|8381.6|249
1687877700000|2023-06-27 14:55:00|8395.9|8385.9|8390.9|8380.9|8396.9|8386.9|8387.1|8377.1|244
1687878000000|2023-06-27 15:00:00|8391.1|8381.1|8375.9|8365.9|8391.6|8381.6|8374.6|8364.6|231
1687878300000|2023-06-27 15:05:00|8376.4|8366.4|8370.1|8360.1|8377.6|8367.6|8369.4|8359.4|201
1687878600000|2023-06-27 15:10:00|8369.9|8359.9|8371.4|8361.4|8375.4|8365.4|8368.4|8358.4|189
1687878900000|2023-06-27 15:15:00|8371.6|8361.6|8368.4|8358.4|8374.6|8364.6|8366.9|8356.9|180
1687879200000|2023-06-27 15:20:00|8368.1|8358.1|8371.9|8361.9|8372.6|8362.6|8364.9|8354.9|218
1687879500000|2023-06-27 15:25:00|8371.6|8361.6|8376.9|8366.9|8379.4|8369.4|8367.6|8357.6|245
1687879800000|2023-06-27 15:30:00|8377.4|8367.4|8366.9|8356.9|8378.4|8368.4|8365.6|8355.6|230
1687880100000|2023-06-27 15:35:00|8367.1|8357.1|8375.6|8365.6|8376.6|8366.6|8365.6|8355.6|184
1687880400000|2023-06-27 15:40:00|8375.9|8365.9|8372.1|8362.1|8377.6|8367.6|8370.4|8360.4|150
1687880700000|2023-06-27 15:45:00|8372.4|8362.4|8368.9|8358.9|8372.9|8362.9|8365.1|8355.1|300
1687881000000|2023-06-27 15:50:00|8368.6|8358.6|8369.1|8359.1|8372.9|8362.9|8368.4|8358.4|132
1687881300000|2023-06-27 15:55:00|8368.9|8358.9|8362.1|8352.1|8368.9|8358.9|8359.1|8349.1|122
1687881600000|2023-06-27 16:00:00|8361.9|8351.9|8362.4|8352.4|8369.1|8359.1|8361.6|8351.6|143
1687881900000|2023-06-27 16:05:00|8362.1|8352.1|8363.9|8353.9|8365.6|8355.6|8360.1|8350.1|141
1687882200000|2023-06-27 16:10:00|8363.6|8353.6|8367.6|8357.6|8369.1|8359.1|8362.9|8352.9|137
1687882500000|2023-06-27 16:15:00|8367.4|8357.4|8366.4|8356.4|8369.9|8359.9|8364.6|8354.6|166
1687882800000|2023-06-27 16:20:00|8366.6|8356.6|8366.1|8356.1|8368.6|8358.6|8364.9|8354.9|123
1687883100000|2023-06-27 16:25:00|8366.4|8356.4|8364.6|8354.6|8368|8358|8364.1|8354.1|123
1687883400000|2023-06-27 16:30:00|8364.9|8354.9|8359.1|8349.1|8366.1|8356.1|8358.4|8348.4|141
1687883700000|2023-06-27 16:35:00|8358.9|8348.9|8366.9|8356.9|8366.9|8356.9|8357.4|8347.4|165
1687884000000|2023-06-27 16:40:00|8367.1|8357.1|8364.4|8354.4|8369.6|8359.6|8364.1|8354.1|112
1687884300000|2023-06-27 16:45:00|8364.6|8354.6|8363.1|8353.1|8368.1|8358.1|8362.9|8352.9|132
1687884600000|2023-06-27 16:50:00|8363.4|8353.4|8359.4|8349.4|8364.1|8354.1|8359.1|8349.1|130
1687884900000|2023-06-27 16:55:00|8359.1|8349.1|8354.8|8344.8|8359.6|8349.6|8353.6|8343.6|198
1687885200000|2023-06-27 17:00:00|8354.5|8344.5|8355.1|8345.1|8359.9|8349.9|8353.9|8343.9|158
1687885500000|2023-06-27 17:05:00|8355.4|8345.4|8351.3|8341.3|8356.5|8346.5|8345|8335|150
1687885800000|2023-06-27 17:10:00|8351.1|8341.1|8351.8|8341.8|8353.1|8343.1|8350.1|8340.1|64
1687886100000|2023-06-27 17:15:00|8351.5|8341.5|8350.5|8340.5|8351.5|8341.5|8349.9|8339.9|53
1687886400000|2023-06-27 17:20:00|8350.3|8340.3|8363.9|8353.9|8364.8|8354.8|8350.3|8340.3|93
1687886700000|2023-06-27 17:25:00|8363.8|8353.8|8363.9|8353.9|8364.4|8354.4|8362|8352|92
1687887000000|2023-06-27 17:30:00|8364.1|8354.1|8363.5|8353.5|8364.4|8354.4|8361.8|8351.8|54
1687887300000|2023-06-27 17:35:00|8364.3|8354.3|8362|8352|8364.3|8354.3|8361.3|8351.3|57
1687887600000|2023-06-27 17:40:00|8362.4|8352.4|8360.8|8350.8|8364|8354|8360.8|8350.8|78
1687887900000|2023-06-27 17:45:00|8360.5|8350.5|8362.5|8352.5|8363.6|8353.6|8360.3|8350.3|85
1687888200000|2023-06-27 17:50:00|8362.4|8352.4|8361|8351|8363.6|8353.6|8361|8351|51
1687888500000|2023-06-27 17:55:00|8360.8|8350.8|8363.3|8343.3|8363.3|8350.8|8357.5|8339.6|18
1687910400000|2023-06-28 00:00:00|8339.5|8329.5|8343.1|8333.1|8349.6|8334.9|8339.5|8329.1|65
1687910700000|2023-06-28 00:05:00|8343|8333|8343.3|8333.3|8343.6|8333.6|8338.5|8328.5|101
1687911000000|2023-06-28 00:10:00|8343|8333|8349|8339|8349.5|8339.5|8342.3|8332.3|80
1687911300000|2023-06-28 00:15:00|8348.9|8338.9|8344.8|8334.8|8349.6|8339.6|8344.8|8334.8|73
1687911600000|2023-06-28 00:20:00|8344.6|8334.6|8350.5|8340.5|8352.8|8342.8|8344|8334|77
1687911900000|2023-06-28 00:25:00|8350.9|8340.9|8354|8344|8354|8344|8350.9|8340.9|51
1687912200000|2023-06-28 00:30:00|8353.6|8343.6|8353.8|8343.8|8354.3|8344.3|8351.1|8341.1|60
1687912500000|2023-06-28 00:35:00|8354.1|8344.1|8353|8343|8357.3|8347.3|8353|8343|65
1687912800000|2023-06-28 00:40:00|8352.8|8342.8|8352.8|8342.8|8354.6|8344.6|8352.3|8342.3|35
1687913100000|2023-06-28 00:45:00|8353|8343|8357.4|8347.4|8358.6|8348.6|8353|8343|54
1687913400000|2023-06-28 00:50:00|8357.8|8347.8|8356|8346|8358.8|8348.8|8355.5|8345.5|69
1687913700000|2023-06-28 00:55:00|8355.8|8345.8|8359.6|8349.6|8361.4|8351.4|8355.8|8345.8|65
1687914000000|2023-06-28 01:00:00|8359.9|8349.9|8374.5|8364.5|8376.5|8366.5|8359.9|8349.9|303
1687914300000|2023-06-28 01:05:00|8374.3|8364.3|8376.5|8366.5|8379.6|8369.6|8371.5|8361.5|225
1687914600000|2023-06-28 01:10:00|8376.3|8366.3|8368.4|8358.4|8377|8367|8366.6|8356.6|271
1687914900000|2023-06-28 01:15:00|8368.1|8358.1|8351.4|8341.4|8368.1|8358.1|8349.6|8339.6|404
1687915200000|2023-06-28 01:20:00|8351.3|8341.3|8349.5|8339.5|8351.5|8341.5|8345|8335|278
1687915500000|2023-06-28 01:25:00|8349.8|8339.8|8356|8346|8357.3|8347.3|8349|8339|226
1687915800000|2023-06-28 01:30:00|8356.3|8346.3|8346.8|8336.8|8359.8|8349.8|8342.4|8332.4|384
1687916100000|2023-06-28 01:35:00|8346.5|8336.5|8364.3|8354.3|8364.3|8354.3|8342.9|8332.9|331
1687916400000|2023-06-28 01:40:00|8364|8354|8349.9|8339.9|8368.4|8358.4|8348.8|8338.8|296
1687916700000|2023-06-28 01:45:00|8350.3|8340.3|8353.9|8343.9|8355.3|8345.3|8348|8338|204
1687917000000|2023-06-28 01:50:00|8354|8344|8349.3|8339.3|8354.3|8344.3|8347.3|8337.3|256
1687917300000|2023-06-28 01:55:00|8349.4|8339.4|8350.3|8340.3|8355.9|8345.9|8348.1|8338.1|159
1687917600000|2023-06-28 02:00:00|8350.1|8340.1|8347.5|8337.5|8354.8|8344.8|8347.3|8337.3|197
1687917900000|2023-06-28 02:05:00|8348.1|8338.1|8338|8328|8348.1|8338.1|8337.8|8327.8|237
1687918200000|2023-06-28 02:10:00|8337.8|8327.8|8336.5|8326.5|8338.3|8328.3|8331.4|8321.4|189
1687918500000|2023-06-28 02:15:00|8336.4|8326.4|8337|8327|8338.5|8328.5|8334.4|8324.4|102
1687918800000|2023-06-28 02:20:00|8337.3|8327.3|8332.5|8322.5|8338.5|8328.5|8331.6|8321.6|85
1687919100000|2023-06-28 02:25:00|8332.8|8322.8|8338.3|8328.3|8339|8329|8332.5|8322.5|106
1687919400000|2023-06-28 02:30:00|8338.4|8328.4|8347.5|8337.5|8347.5|8337.5|8338|8328|249
1687919700000|2023-06-28 02:35:00|8347.3|8337.3|8350.5|8340.5|8352.5|8342.5|8346.8|8336.8|237
1687920000000|2023-06-28 02:40:00|8350.8|8340.8|8356.3|8346.3|8357.4|8347.4|8348.8|8338.8|201
1687920300000|2023-06-28 02:45:00|8356|8346|8356.4|8346.4|8360.1|8350.1|8354.6|8344.6|183
1687920600000|2023-06-28 02:50:00|8356|8346|8352.4|8342.4|8356|8346|8346.5|8336.5|126
1687920900000|2023-06-28 02:55:00|8352.3|8342.3|8348|8338|8352.3|8342.3|8345.8|8335.8|148
1687921200000|2023-06-28 03:00:00|8347.8|8337.8|8354|8344|8354.3|8344.3|8346.5|8336.5|146
1687921500000|2023-06-28 03:05:00|8354.3|8344.3|8357.8|8347.8|8360.8|8350.8|8354.3|8344.3|112
1687921800000|2023-06-28 03:10:00|8358|8348|8355.8|8345.8|8358.1|8348.1|8355.1|8345.1|65
1687922100000|2023-06-28 03:15:00|8356|8346|8362|8352|8364.5|8354.5|8355.8|8345.8|119
1687922400000|2023-06-28 03:20:00|8361.9|8351.9|8355.9|8345.9|8361.9|8351.9|8353.9|8343.9|96
1687922700000|2023-06-28 03:25:00|8355.6|8345.6|8348.8|8338.8|8356.3|8346.3|8347.8|8337.8|100
1687923000000|2023-06-28 03:30:00|8348.5|8338.5|8349.3|8339.3|8351.8|8341.8|8346.6|8336.6|81
1687923300000|2023-06-28 03:35:00|8348.8|8338.8|8346.3|8336.3|8350.3|8340.3|8345.8|8335.8|47
1687923600000|2023-06-28 03:40:00|8346|8336|8344.5|8334.5|8346.3|8336.3|8343.6|8333.6|49
1687923900000|2023-06-28 03:45:00|8344.8|8334.8|8344.5|8334.5|8345.3|8335.3|8343.5|8333.5|34
1687924200000|2023-06-28 03:50:00|8344.8|8334.8|8343.1|8333.1|8345|8335|8342.5|8332.5|40
1687924500000|2023-06-28 03:55:00|8342.9|8332.9|8343.1|8333.1|8343.8|8333.8|8341.4|8331.4|40
1687924800000|2023-06-28 04:00:00|8343|8333|8344.8|8334.8|8344.8|8334.8|8342|8332|46
1687925100000|2023-06-28 04:05:00|8344.5|8334.5|8345.1|8335.1|8345.4|8335.4|8343.8|8333.8|34
1687925400000|2023-06-28 04:10:00|8344.9|8334.9|8346|8336|8349.4|8339.4|8344.9|8334.9|27
1687925700000|2023-06-28 04:15:00|8345.8|8335.8|8341|8331|8345.8|8335.8|8340.4|8330.4|35
1687926000000|2023-06-28 04:20:00|8340.8|8330.8|8338.5|8328.5|8340.8|8330.8|8338|8328|41
1687926300000|2023-06-28 04:25:00|8338.3|8328.3|8338|8328|8339|8329|8337.6|8327.6|34
1687926600000|2023-06-28 04:30:00|8338.3|8328.3|8338.8|8328.8|8339.3|8329.3|8337.1|8327.1|34
1687926900000|2023-06-28 04:35:00|8339|8329|8340.5|8330.5|8341.9|8331.9|8337.9|8327.9|33
1687927200000|2023-06-28 04:40:00|8340.8|8330.8|8335.9|8325.9|8341|8331|8335.9|8325.9|27
1687927500000|2023-06-28 04:45:00|8335.6|8325.6|8331.9|8321.9|8335.9|8325.9|8331.9|8321.9|22
1687927800000|2023-06-28 04:50:00|8332|8322|8334|8324|8334.5|8324.5|8332|8322|21
1687928100000|2023-06-28 04:55:00|8334.3|8324.3|8333.5|8323.5|8334.6|8324.6|8332.8|8322.8|22
1687928400000|2023-06-28 05:00:00|8333.3|8323.3|8333.3|8323.3|8334.9|8324.9|8331.5|8321.5|49
1687928700000|2023-06-28 05:05:00|8333.4|8323.4|8334.1|8324.1|8335.4|8325.4|8331.8|8321.8|60
1687929000000|2023-06-28 05:10:00|8333.9|8323.9|8335.4|8325.4|8337|8327|8333.6|8323.6|61
1687929300000|2023-06-28 05:15:00|8335.3|8325.3|8334.3|8324.3|8337.5|8327.5|8332.9|8322.9|66
1687929600000|2023-06-28 05:20:00|8334|8324|8340.5|8330.5|8340.5|8330.5|8333.3|8323.3|65
1687929900000|2023-06-28 05:25:00|8340.3|8330.3|8342.6|8332.6|8343.4|8333.4|8337.8|8327.8|63
1687930200000|2023-06-28 05:30:00|8342.5|8332.5|8345.5|8335.5|8346|8336|8338.3|8328.3|204
1687930500000|2023-06-28 05:35:00|8345.4|8335.4|8347.3|8337.3|8348.1|8338.1|8342|8332|201
1687930800000|2023-06-28 05:40:00|8346.9|8336.9|8346.1|8336.1|8351|8341|8345.1|8335.1|168
1687931100000|2023-06-28 05:45:00|8346|8336|8340.3|8330.3|8346|8336|8338.9|8328.9|129
1687931400000|2023-06-28 05:50:00|8340|8330|8348|8338|8348.4|8338.4|8340|8330|151
1687931700000|2023-06-28 05:55:00|8348.4|8338.4|8341.8|8331.8|8348.9|8338.9|8341.3|8331.3|122
1687932000000|2023-06-28 06:00:00|8342|8332|8343.9|8333.9|8346.5|8336.5|8340.8|8330.8|143
1687932300000|2023-06-28 06:05:00|8344|8334|8349.9|8339.9|8350|8340|8342.8|8332.8|119
1687932600000|2023-06-28 06:10:00|8349.6|8339.6|8350.3|8340.3|8352.4|8342.4|8346.8|8336.8|113
1687932900000|2023-06-28 06:15:00|8350.5|8340.5|8343.3|8333.3|8351.9|8341.9|8341.8|8331.8|130
1687933200000|2023-06-28 06:20:00|8343|8333|8337.8|8327.8|8343.3|8333.3|8334.4|8324.4|170
1687933500000|2023-06-28 06:25:00|8337.5|8327.5|8337.8|8327.8|8338.9|8328.9|8334.8|8324.8|126
1687933800000|2023-06-28 06:30:00|8338|8328|8339.4|8329.4|8341.5|8331.5|8335.5|8325.5|166
1687934100000|2023-06-28 06:35:00|8339.6|8329.6|8339.8|8329.8|8340.5|8330.5|8333.6|8323.6|170
1687934400000|2023-06-28 06:40:00|8339.6|8329.6|8333.6|8323.6|8340.4|8330.4|8331.6|8321.6|172
1687934700000|2023-06-28 06:45:00|8333.9|8323.9|8334|8324|8334.5|8324.5|8331.4|8321.4|115
1687935000000|2023-06-28 06:50:00|8334.1|8324.1|8338.9|8328.9|8339.6|8329.6|8334.1|8324.1|156
1687935300000|2023-06-28 06:55:00|8338.5|8328.5|8339.6|8329.6|8339.9|8329.9|8335.4|8325.4|237
1687935600000|2023-06-28 07:00:00|8339.4|8329.4|8334.3|8324.3|8345.4|8335.4|8333.4|8323.4|249
1687935900000|2023-06-28 07:05:00|8334.5|8324.5|8340.1|8330.1|8349.5|8339.5|8334.5|8324.5|160
1687936200000|2023-06-28 07:10:00|8339.9|8329.9|8351.4|8341.4|8355.6|8345.6|8338.1|8328.1|183
1687936500000|2023-06-28 07:15:00|8351.6|8341.6|8380.9|8370.9|8381.8|8371.8|8351.6|8341.6|233
1687936800000|2023-06-28 07:20:00|8381|8371|8370.3|8360.3|8381.6|8371.6|8365.4|8355.4|193
1687937100000|2023-06-28 07:25:00|8370.1|8360.1|8364.1|8354.1|8370.6|8360.6|8362.9|8352.9|178
1687937400000|2023-06-28 07:30:00|8364.4|8354.4|8362.4|8352.4|8371.1|8361.1|8362.4|8352.4|151
1687937700000|2023-06-28 07:35:00|8362.6|8352.6|8360.1|8350.1|8366.6|8356.6|8354.9|8344.9|160
1687938000000|2023-06-28 07:40:00|8359.9|8349.9|8367.1|8357.1|8367.4|8357.4|8357.4|8347.4|142
1687938300000|2023-06-28 07:45:00|8367.4|8357.4|8370.1|8360.1|8372.6|8362.6|8365.9|8355.9|133
1687938600000|2023-06-28 07:50:00|8369.9|8359.9|8361.9|8351.9|8370.1|8360.1|8361.9|8351.9|107
1687938900000|2023-06-28 07:55:00|8361.6|8351.6|8361.6|8351.6|8364.6|8354.6|8361.4|8351.4|102
1687939200000|2023-06-28 08:00:00|8361.4|8351.4|8347.9|8337.9|8365.4|8355.4|8330.8|8317.1|260
1687939500000|2023-06-28 08:05:00|8347.4|8337.4|8345.1|8335.1|8348.9|8338.9|8337.4|8327.4|199
1687939800000|2023-06-28 08:10:00|8344.9|8334.9|8343.9|8333.9|8347.6|8337.6|8343.1|8333.1|121
1687940100000|2023-06-28 08:15:00|8343.6|8333.6|8347.4|8337.4|8348.1|8338.1|8338.4|8328.4|124
1687940400000|2023-06-28 08:20:00|8347.6|8337.6|8347.4|8337.4|8355.6|8345.6|8345.4|8335.4|151
1687940700000|2023-06-28 08:25:00|8347.1|8337.1|8341.9|8331.9|8353.6|8343.6|8341.4|8331.4|148
1687941000000|2023-06-28 08:30:00|8341.6|8331.6|8338.4|8328.4|8341.6|8331.6|8331.1|8321.1|173
1687941300000|2023-06-28 08:35:00|8338.6|8328.6|8323.9|8313.9|8339.9|8329.9|8323.5|8313.5|173
1687941600000|2023-06-28 08:40:00|8322.5|8312.5|8319.6|8309.6|8324.9|8314.9|8315.8|8305.8|170
1687941900000|2023-06-28 08:45:00|8319.9|8309.9|8323.1|8313.1|8323.1|8313.1|8317.4|8307.4|130
1687942200000|2023-06-28 08:50:00|8323.4|8313.4|8327.4|8317.4|8329.1|8319.1|8323.1|8313.1|95
1687942500000|2023-06-28 08:55:00|8327.1|8317.1|8328.6|8318.6|8329.6|8319.6|8324.9|8314.9|95
1687942800000|2023-06-28 09:00:00|8328.9|8318.9|8323.9|8313.9|8328.9|8318.9|8321.9|8311.9|137
1687943100000|2023-06-28 09:05:00|8324.1|8314.1|8325.6|8315.6|8325.9|8315.9|8322.6|8312.6|75
1687943400000|2023-06-28 09:10:00|8325.9|8315.9|8334.6|8324.6|8337.4|8327.4|8324.9|8314.9|132
1687943700000|2023-06-28 09:15:00|8334.9|8324.9|8331.6|8321.6|8341.6|8331.6|8331.4|8321.4|126
1687944000000|2023-06-28 09:20:00|8331.4|8321.4|8336.9|8326.9|8337.1|8327.1|8328.9|8318.9|74
1687944300000|2023-06-28 09:25:00|8336.6|8326.6|8331.1|8321.1|8336.9|8326.9|8330.6|8320.6|78
1687944600000|2023-06-28 09:30:00|8331.4|8321.4|8335.6|8325.6|8336.9|8326.9|8331.4|8321.4|89
1687944900000|2023-06-28 09:35:00|8335.9|8325.9|8335.4|8325.4|8341.4|8331.4|8334.6|8324.6|107
1687945200000|2023-06-28 09:40:00|8335.1|8325.1|8331.1|8321.1|8336.6|8326.6|8331.1|8321.1|71
1687945500000|2023-06-28 09:45:00|8332.1|8322.1|8320.1|8310.1|8333.4|8323.4|8318.6|8308.6|90
1687945800000|2023-06-28 09:50:00|8319.9|8309.9|8315.9|8305.9|8320.4|8310.4|8315.6|8305.6|45
1687946100000|2023-06-28 09:55:00|8316.4|8306.4|8312.4|8302.4|8318.4|8308.4|8311.4|8301.4|73
1687946400000|2023-06-28 10:00:00|8312.1|8302.1|8311.6|8301.6|8313.6|8303.6|8311.1|8301.1|77
1687946700000|2023-06-28 10:05:00|8311.4|8301.4|8306.4|8296.4|8311.4|8301.4|8298.1|8288.1|136
1687947000000|2023-06-28 10:10:00|8306.6|8296.6|8302.9|8292.9|8307.6|8297.6|8302.4|8292.4|93
1687947300000|2023-06-28 10:15:00|8302.6|8292.6|8292.1|8282.1|8302.6|8292.6|8286|8276|176
1687947600000|2023-06-28 10:20:00|8292.4|8282.4|8285.9|8275.9|8292.4|8282.4|8285.1|8275.1|102
1687947900000|2023-06-28 10:25:00|8286.1|8276.1|8283.1|8273.1|8288.1|8278.1|8281.4|8271.4|94
1687948200000|2023-06-28 10:30:00|8282.9|8272.9|8287.9|8277.9|8288.4|8278.4|8282.9|8272.9|93
1687948500000|2023-06-28 10:35:00|8288.1|8278.1|8287.6|8277.6|8291.1|8281.1|8286.6|8276.6|75
1687948800000|2023-06-28 10:40:00|8287.4|8277.4|8280.9|8270.9|8287.4|8277.4|8280.1|8270.1|77
1687949100000|2023-06-28 10:45:00|8280.6|8270.6|8280.6|8270.6|8282.9|8272.9|8280.4|8270.4|53
1687949400000|2023-06-28 10:50:00|8280.4|8270.4|8280.4|8270.4|8281.1|8271.1|8280.1|8270.1|38
1687949700000|2023-06-28 10:55:00|8280.6|8270.6|8290.9|8280.9|8290.9|8280.9|8279.1|8269.1|131
1687950000000|2023-06-28 11:00:00|8290.6|8280.6|8288.6|8278.6|8291.6|8281.6|8284.4|8274.4|124
1687950300000|2023-06-28 11:05:00|8288.4|8278.4|8285.9|8275.9|8291.4|8281.4|8283.6|8273.6|109
1687950600000|2023-06-28 11:10:00|8286.1|8276.1|8285.4|8275.4|8287.4|8277.4|8278.9|8268.9|133
1687950900000|2023-06-28 11:15:00|8285.6|8275.6|8289.4|8279.4|8292.1|8282.1|8285.1|8275.1|93
1687951200000|2023-06-28 11:20:00|8289.6|8279.6|8283.9|8273.9|8290.9|8280.9|8283.9|8273.9|95
1687951500000|2023-06-28 11:25:00|8283.6|8273.6|8291.6|8281.6|8291.6|8281.6|8282.4|8272.4|101
1687951800000|2023-06-28 11:30:00|8291.9|8281.9|8281.1|8271.1|8299.1|8289.1|8277.4|8267.4|205
1687952100000|2023-06-28 11:35:00|8281.4|8271.4|8282.6|8272.6|8283.6|8273.6|8278.9|8268.9|149
1687952400000|2023-06-28 11:40:00|8281.4|8271.4|8277.9|8267.9|8284.9|8274.9|8277.4|8267.4|157
1687952700000|2023-06-28 11:45:00|8277.6|8267.6|8278.6|8268.6|8280.6|8270.6|8275.4|8265.4|126
1687953000000|2023-06-28 11:50:00|8278.4|8268.4|8267.1|8257.1|8278.4|8268.4|8267.1|8257.1|161
1687953300000|2023-06-28 11:55:00|8266.9|8256.9|8268.9|8258.9|8270.4|8260.4|8265.1|8255.1|129
1687953600000|2023-06-28 12:00:00|8268.6|8258.6|8256.6|8246.6|8268.6|8258.6|8256.4|8246.4|166
1687953900000|2023-06-28 12:05:00|8256.9|8246.9|8256.6|8246.6|8262.6|8252.6|8256.4|8246.4|145
1687954200000|2023-06-28 12:10:00|8256.9|8246.9|8265.6|8255.6|8269.4|8259.4|8252.4|8242.4|218
1687954500000|2023-06-28 12:15:00|8265.9|8255.9|8270.6|8260.6|8277.4|8267.4|8265.9|8255.9|142
1687954800000|2023-06-28 12:20:00|8270.4|8260.4|8267.4|8257.4|8274.1|8264.1|8265.4|8255.4|151
1687955100000|2023-06-28 12:25:00|8267.1|8257.1|8267.4|8257.4|8272.4|8262.4|8266.6|8256.6|184
1687955400000|2023-06-28 12:30:00|8267.1|8257.1|8258.9|8248.9|8267.4|8257.4|8256.9|8246.9|178
1687955700000|2023-06-28 12:35:00|8258.6|8248.6|8258.6|8248.6|8259.1|8249.1|8250.4|8240.4|161
1687956000000|2023-06-28 12:40:00|8258.9|8248.9|8254.9|8244.9|8260.4|8250.4|8253.6|8243.6|129
1687956300000|2023-06-28 12:45:00|8255.4|8245.4|8256.1|8246.1|8262.9|8252.9|8255.4|8245.4|151
1687956600000|2023-06-28 12:50:00|8256.4|8246.4|8259.1|8249.1|8259.1|8249.1|8250.6|8240.6|208
1687956900000|2023-06-28 12:55:00|8259.4|8249.4|8267.4|8257.4|8270.6|8260.6|8258.6|8248.6|148
1687957200000|2023-06-28 13:00:00|8267.1|8257.1|8252.6|8242.6|8268.6|8258.6|8252.4|8242.4|571
1687957500000|2023-06-28 13:05:00|8252.4|8242.4|8254.4|8244.4|8260.1|8250.1|8250.6|8240.6|330
1687957800000|2023-06-28 13:10:00|8254.1|8244.1|8242.9|8232.9|8254.4|8244.4|8241.1|8231.1|328
1687958100000|2023-06-28 13:15:00|8243.4|8233.4|8238.1|8228.1|8247.6|8237.6|8237.1|8227.1|318
1687958400000|2023-06-28 13:20:00|8238.4|8228.4|8234.9|8224.9|8238.6|8228.6|8232.6|8222.6|334
1687958700000|2023-06-28 13:25:00|8234.6|8224.6|8236.9|8226.9|8240.6|8230.6|8233.4|8223.4|277
1687959000000|2023-06-28 13:30:00|8237.1|8227.1|8242.1|8232.1|8242.4|8232.4|8230.1|8220.1|359
1687959300000|2023-06-28 13:35:00|8241.9|8231.9|8234.9|8224.9|8241.9|8231.9|8232.4|8222.4|348
1687959600000|2023-06-28 13:40:00|8234.6|8224.6|8224.1|8214.1|8234.9|8224.9|8222.6|8212.6|394
1687959900000|2023-06-28 13:45:00|8224.9|8214.9|8232.1|8222.1|8242.9|8232.9|8216.9|8206.9|481
1687960200000|2023-06-28 13:50:00|8231.9|8221.9|8235.6|8225.6|8239.1|8229.1|8227.9|8217.9|417
1687960500000|2023-06-28 13:55:00|8235.9|8225.9|8240.4|8230.4|8245.6|8235.6|8232.4|8222.4|377
1687960800000|2023-06-28 14:00:00|8240.6|8230.6|8235.1|8225.1|8241.4|8231.4|8231.1|8221.1|281
1687961100000|2023-06-28 14:05:00|8235.4|8225.4|8238.9|8228.9|8241.9|8231.9|8234.1|8224.1|313
1687961400000|2023-06-28 14:10:00|8238.6|8228.6|8230.4|8220.4|8239.6|8229.6|8224.6|8214.6|354
1687961700000|2023-06-28 14:15:00|8230.6|8220.6|8231.9|8221.9|8232.9|8222.9|8226.4|8216.4|256
1687962000000|2023-06-28 14:20:00|8231.6|8221.6|8232.4|8222.4|8233.6|8223.6|8228.4|8218.4|233
1687962300000|2023-06-28 14:25:00|8232.1|8222.1|8224.9|8214.9|8234.6|8224.6|8224.4|8214.4|249
1687962600000|2023-06-28 14:30:00|8226.1|8216.1|8234.1|8224.1|8234.6|8224.6|8223.6|8213.6|364
1687962900000|2023-06-28 14:35:00|8234.4|8224.4|8234.6|8224.6|8242.9|8232.9|8234.4|8224.4|292
1687963200000|2023-06-28 14:40:00|8234.4|8224.4|8236.4|8226.4|8238.1|8228.1|8232.1|8222.1|158
1687963500000|2023-06-28 14:45:00|8235.9|8225.9|8231.9|8221.9|8236.1|8226.1|8229.4|8219.4|175
1687963800000|2023-06-28 14:50:00|8231.6|8221.6|8223.1|8213.1|8232.9|8222.9|8222.9|8212.9|198
1687964100000|2023-06-28 14:55:00|8222.9|8212.9|8225.4|8215.4|8226.4|8216.4|8220.4|8210.4|269
1687964400000|2023-06-28 15:00:00|8225.6|8215.6|8236.1|8226.1|8236.9|8226.9|8225.6|8215.6|332
1687964700000|2023-06-28 15:05:00|8235.9|8225.9|8248.1|8238.1|8251.9|8241.9|8235.4|8225.4|300
1687965000000|2023-06-28 15:10:00|8248.4|8238.4|8254.4|8244.4|8256.4|8246.4|8248.4|8238.4|247
1687965300000|2023-06-28 15:15:00|8254.1|8244.1|8256.1|8246.1|8256.9|8246.9|8247.6|8237.6|192
1687965600000|2023-06-28 15:20:00|8256.4|8246.4|8259.9|8249.9|8263.6|8253.6|8254.6|8244.6|216
1687965900000|2023-06-28 15:25:00|8259.6|8249.6|8264.1|8254.1|8264.9|8254.9|8258.9|8248.9|160
1687966200000|2023-06-28 15:30:00|8264.4|8254.4|8253.4|8243.4|8264.6|8254.6|8253.1|8243.1|189
1687966500000|2023-06-28 15:35:00|8253.1|8243.1|8260.4|8250.4|8264.9|8254.9|8251.6|8241.6|163
1687966800000|2023-06-28 15:40:00|8260.6|8250.6|8260.9|8250.9|8262.4|8252.4|8255.1|8245.1|159
1687967100000|2023-06-28 15:45:00|8260.4|8250.4|8264.4|8254.4|8270.1|8260.1|8253.1|8243.1|232
1687967400000|2023-06-28 15:50:00|8264.1|8254.1|8269.4|8259.4|8269.9|8259.9|8262.4|8252.4|165
1687967700000|2023-06-28 15:55:00|8269.6|8259.6|8267.4|8257.4|8269.6|8259.6|8265.1|8255.1|86
1687968000000|2023-06-28 16:00:00|8267.6|8257.6|8262.6|8252.6|8268.1|8258.1|8262.6|8252.6|80
1687968300000|2023-06-28 16:05:00|8262.9|8252.9|8264.6|8254.6|8264.6|8254.6|8262.9|8252.9|55
1687968600000|2023-06-28 16:10:00|8264.9|8254.9|8266.1|8256.1|8267.9|8257.9|8264.6|8254.6|93
1687968900000|2023-06-28 16:15:00|8265.9|8255.9|8265.9|8255.9|8266.1|8256.1|8263.6|8253.6|79
1687969200000|2023-06-28 16:20:00|8265.6|8255.6|8265.6|8255.6|8269.4|8259.4|8262.9|8252.9|98
1687969500000|2023-06-28 16:25:00|8265.9|8255.9|8269.6|8259.6|8269.9|8259.9|8264.9|8254.9|63
1687969800000|2023-06-28 16:30:00|8269.4|8259.4|8266.1|8256.1|8269.4|8259.4|8264.9|8254.9|156
1687970100000|2023-06-28 16:35:00|8266.4|8256.4|8264.4|8254.4|8267.1|8257.1|8262.6|8252.6|95
1687970400000|2023-06-28 16:40:00|8264.6|8254.6|8266.4|8256.4|8269.1|8259.1|8264.1|8254.1|122
1687970700000|2023-06-28 16:45:00|8266.1|8256.1|8261.6|8251.6|8266.1|8256.1|8259.9|8249.9|113
1687971000000|2023-06-28 16:50:00|8261.4|8251.4|8259.9|8249.9|8262.9|8252.9|8256.6|8246.6|108
1687971300000|2023-06-28 16:55:00|8260.1|8250.1|8264|8254|8266.5|8256.5|8259.9|8249.9|175
1687971600000|2023-06-28 17:00:00|8263.5|8253.5|8261.5|8251.5|8266.3|8256.3|8258.9|8248.9|145
1687971900000|2023-06-28 17:05:00|8261.8|8251.8|8262.8|8252.8|8264.9|8254.9|8261.6|8251.6|113
1687972200000|2023-06-28 17:10:00|8262.4|8252.4|8263.4|8253.4|8265.6|8255.6|8261.4|8251.4|129
1687972500000|2023-06-28 17:15:00|8263.6|8253.6|8265.9|8255.9|8267.4|8257.4|8263.1|8253.1|127
1687972800000|2023-06-28 17:20:00|8266.1|8256.1|8267.6|8257.6|8268.5|8258.5|8266.1|8256.1|81
1687973100000|2023-06-28 17:25:00|8267.5|8257.5|8265.9|8255.9|8269.3|8259.3|8265.8|8255.8|45
1687973400000|2023-06-28 17:30:00|8265.4|8255.4|8255.8|8245.8|8267.8|8257.8|8254.9|8244.9|76
1687973700000|2023-06-28 17:35:00|8255.1|8245.1|8243.8|8233.8|8255.9|8245.9|8242.8|8232.8|117
1687974000000|2023-06-28 17:40:00|8243.5|8233.5|8243.5|8233.5|8246.1|8236.1|8241.9|8231.9|123
1687974300000|2023-06-28 17:45:00|8243.8|8233.8|8240.5|8230.5|8243.8|8233.8|8239.3|8229.3|62
1687974600000|2023-06-28 17:50:00|8240.8|8230.8|8242.3|8232.3|8242.5|8232.5|8240|8230|101
1687974900000|2023-06-28 17:55:00|8241.9|8231.9|8246|8226|8248|8232.3|8241.9|8224.9|29
1687996800000|2023-06-29 00:00:00|8248.4|8228.4|8243|8233|8248.4|8234.5|8239.6|8227.9|98
1687997100000|2023-06-29 00:05:00|8243.1|8233.1|8241.3|8231.3|8243.4|8233.4|8239.5|8229.5|99
1687997400000|2023-06-29 00:10:00|8241.5|8231.5|8241.8|8231.8|8243.6|8233.6|8239.9|8229.9|74
1687997700000|2023-06-29 00:15:00|8242|8232|8240.5|8230.5|8242.8|8232.8|8239.5|8229.5|77
1687998000000|2023-06-29 00:20:00|8240.4|8230.4|8240.3|8230.3|8241.5|8231.5|8240.3|8230.3|41
1687998300000|2023-06-29 00:25:00|8240.1|8230.1|8242.5|8232.5|8243.4|8233.4|8240.1|8230.1|45
1687998600000|2023-06-29 00:30:00|8242.3|8232.3|8242|8232|8243.8|8233.8|8241.6|8231.6|62
1687998900000|2023-06-29 00:35:00|8241.8|8231.8|8244.5|8234.5|8244.8|8234.8|8241.4|8231.4|41
1687999200000|2023-06-29 00:40:00|8244.8|8234.8|8242.1|8232.1|8244.8|8234.8|8240.3|8230.3|61
1687999500000|2023-06-29 00:45:00|8242.4|8232.4|8245.5|8235.5|8245.5|8235.5|8242.4|8232.4|68
1687999800000|2023-06-29 00:50:00|8245.6|8235.6|8250.8|8240.8|8251.1|8241.1|8244.3|8234.3|90
1688000100000|2023-06-29 00:55:00|8250.6|8240.6|8252.6|8242.6|8253.3|8243.3|8249.5|8239.5|83
1688000400000|2023-06-29 01:00:00|8253.1|8243.1|8261.9|8251.9|8262.6|8252.6|8252.4|8242.4|367
1688000700000|2023-06-29 01:05:00|8261.8|8251.8|8264.1|8254.1|8264.1|8254.1|8255.8|8245.8|249
1688001000000|2023-06-29 01:10:00|8263.9|8253.9|8266.3|8256.3|8267.8|8257.8|8262|8252|185
1688001300000|2023-06-29 01:15:00|8266.4|8256.4|8281.9|8271.9|8282.8|8272.8|8261.4|8251.4|385
1688001600000|2023-06-29 01:20:00|8281.5|8271.5|8282.3|8272.3|8284.1|8274.1|8277.5|8267.5|215
1688001900000|2023-06-29 01:25:00|8282.5|8272.5|8291.9|8281.9|8293.9|8283.9|8282.3|8272.3|207
1688002200000|2023-06-29 01:30:00|8291.6|8281.6|8287.5|8277.5|8291.8|8281.8|8285.8|8275.8|342
1688002500000|2023-06-29 01:35:00|8287.3|8277.3|8287.3|8277.3|8292.8|8282.8|8284.9|8274.9|237
1688002800000|2023-06-29 01:40:00|8286.9|8276.9|8279.6|8269.6|8288.4|8278.4|8279.4|8269.4|248
1688003100000|2023-06-29 01:45:00|8279.9|8269.9|8279.9|8269.9|8285.9|8275.9|8276.4|8266.4|304
1688003400000|2023-06-29 01:50:00|8280.1|8270.1|8270.1|8260.1|8281.1|8271.1|8269.3|8259.3|241
1688003700000|2023-06-29 01:55:00|8270|8260|8265.8|8255.8|8270|8260|8260.9|8250.9|296
1688004000000|2023-06-29 02:00:00|8265.5|8255.5|8260.3|8250.3|8268.5|8258.5|8255.6|8245.6|262
1688004300000|2023-06-29 02:05:00|8259.8|8249.8|8257.5|8247.5|8260.3|8250.3|8255.4|8245.4|293
1688004600000|2023-06-29 02:10:00|8257.3|8247.3|8259.5|8249.5|8260.5|8250.5|8255.1|8245.1|273
1688004900000|2023-06-29 02:15:00|8259.4|8249.4|8261.3|8251.3|8263.5|8253.5|8257.3|8247.3|164
1688005200000|2023-06-29 02:20:00|8261.5|8251.5|8261.8|8251.8|8263.6|8253.6|8260|8250|118
1688005500000|2023-06-29 02:25:00|8262|8252|8262.3|8252.3|8264.8|8254.8|8260.3|8250.3|130
1688005800000|2023-06-29 02:30:00|8262.5|8252.5|8264.3|8254.3|8264.5|8254.5|8260|8250|211
1688006100000|2023-06-29 02:35:00|8263.8|8253.8|8265|8255|8266.5|8256.5|8263.3|8253.3|166
1688006400000|2023-06-29 02:40:00|8265.3|8255.3|8263.8|8253.8|8267.6|8257.6|8262.8|8252.8|141
1688006700000|2023-06-29 02:45:00|8263.6|8253.6|8264.6|8254.6|8267.3|8257.3|8262.9|8252.9|200
1688007000000|2023-06-29 02:50:00|8264.5|8254.5|8263.5|8253.5|8268.8|8258.8|8259.5|8249.5|187
1688007300000|2023-06-29 02:55:00|8263.1|8253.1|8258.9|8248.9|8265|8255|8258.6|8248.6|165
1688007600000|2023-06-29 03:00:00|8258.6|8248.6|8248.5|8238.5|8260.3|8250.3|8247|8237|214
1688007900000|2023-06-29 03:05:00|8248.8|8238.8|8243.8|8233.8|8251.9|8241.9|8240.3|8230.3|218
1688008200000|2023-06-29 03:10:00|8243.5|8233.5|8245.9|8235.9|8247.8|8237.8|8242.8|8232.8|162
1688008500000|2023-06-29 03:15:00|8245.6|8235.6|8250.6|8240.6|8252|8242|8242.8|8232.8|179
1688008800000|2023-06-29 03:20:00|8250.5|8240.5|8252.9|8242.9|8256.8|8246.8|8249.5|8239.5|157
1688009100000|2023-06-29 03:25:00|8253.1|8243.1|8258.1|8248.1|8259.3|8249.3|8251.5|8241.5|163
1688009400000|2023-06-29 03:30:00|8257.9|8247.9|8248.6|8238.6|8257.9|8247.9|8246.4|8236.4|94
1688009700000|2023-06-29 03:35:00|8248.3|8238.3|8241.3|8231.3|8248.3|8238.3|8239.9|8229.9|93
1688010000000|2023-06-29 03:40:00|8241|8231|8243|8233|8243.5|8233.5|8241|8231|98
1688010300000|2023-06-29 03:45:00|8242.9|8232.9|8243.8|8233.8|8245.3|8235.3|8241.9|8231.9|82
1688010600000|2023-06-29 03:50:00|8243.5|8233.5|8243.5|8233.5|8245.1|8235.1|8241.9|8231.9|83
1688010900000|2023-06-29 03:55:00|8243.3|8233.3|8246.9|8236.9|8249.1|8239.1|8243.3|8233.3|67
1688011200000|2023-06-29 04:00:00|8246.8|8236.8|8247.4|8237.4|8248.3|8238.3|8245.5|8235.5|57
1688011500000|2023-06-29 04:05:00|8247.1|8237.1|8246.9|8236.9|8248.8|8238.8|8245.9|8235.9|41
1688011800000|2023-06-29 04:10:00|8247.1|8237.1|8247.6|8237.6|8247.8|8237.8|8245.5|8235.5|46
1688012100000|2023-06-29 04:15:00|8247.3|8237.3|8244.3|8234.3|8247.4|8237.4|8243.9|8233.9|47
1688012400000|2023-06-29 04:20:00|8244|8234|8252.6|8242.6|8252.6|8242.6|8241.9|8231.9|54
1688012700000|2023-06-29 04:25:00|8252.4|8242.4|8254.1|8244.1|8256.9|8246.9|8249.8|8239.8|67
1688013000000|2023-06-29 04:30:00|8254.4|8244.4|8245.9|8235.9|8254.5|8244.5|8243.8|8233.8|74
1688013300000|2023-06-29 04:35:00|8245.8|8235.8|8247.6|8237.6|8247.6|8237.6|8244.5|8234.5|51
1688013600000|2023-06-29 04:40:00|8247.3|8237.3|8246.8|8236.8|8249.9|8239.9|8245|8235|48
1688013900000|2023-06-29 04:45:00|8246.4|8236.4|8242.8|8232.8|8246.6|8236.6|8241.5|8231.5|63
1688014200000|2023-06-29 04:50:00|8243.1|8233.1|8243.8|8233.8|8244.9|8234.9|8241.9|8231.9|52
1688014500000|2023-06-29 04:55:00|8243.5|8233.5|8242.3|8232.3|8243.8|8233.8|8239.8|8229.8|70
1688014800000|2023-06-29 05:00:00|8242|8232|8240.9|8230.9|8244.9|8234.9|8240|8230|71
1688015100000|2023-06-29 05:05:00|8240.6|8230.6|8245.1|8235.1|8247.1|8237.1|8240.6|8230.6|97
1688015400000|2023-06-29 05:10:00|8244.6|8234.6|8240.5|8230.5|8245.1|8235.1|8240.4|8230.4|97
1688015700000|2023-06-29 05:15:00|8240.4|8230.4|8247|8237|8248|8238|8240.1|8230.1|97
1688016000000|2023-06-29 05:20:00|8247.3|8237.3|8249.8|8239.8|8249.9|8239.9|8246.5|8236.5|79
1688016300000|2023-06-29 05:25:00|8249.5|8239.5|8251|8241|8253.1|8243.1|8248.5|8238.5|79
1688016600000|2023-06-29 05:30:00|8250.8|8240.8|8253|8243|8255|8245|8246|8236|276
1688016900000|2023-06-29 05:35:00|8252.8|8242.8|8251.6|8241.6|8255.6|8245.6|8249|8239|194
1688017200000|2023-06-29 05:40:00|8251.9|8241.9|8243.4|8233.4|8254.8|8244.8|8240.5|8230.5|210
1688017500000|2023-06-29 05:45:00|8242.5|8232.5|8244.3|8234.3|8247.3|8237.3|8240.1|8230.1|208
1688017800000|2023-06-29 05:50:00|8244|8234|8248.3|8238.3|8249.5|8239.5|8243.8|8233.8|173
1688018100000|2023-06-29 05:55:00|8248.5|8238.5|8245.3|8235.3|8249.9|8239.9|8242.9|8232.9|146
1688018400000|2023-06-29 06:00:00|8245.1|8235.1|8240.3|8230.3|8245.3|8235.3|8235.1|8225.1|338
1688018700000|2023-06-29 06:05:00|8240.5|8230.5|8247.1|8237.1|8247.9|8237.9|8239.5|8229.5|212
1688019000000|2023-06-29 06:10:00|8247|8237|8249|8239|8249.6|8239.6|8244.3|8234.3|160
1688019300000|2023-06-29 06:15:00|8248.9|8238.9|8242.4|8232.4|8249.3|8239.3|8241.4|8231.4|125
1688019600000|2023-06-29 06:20:00|8242.1|8232.1|8239.3|8229.3|8242.1|8232.1|8237.8|8227.8|161
1688019900000|2023-06-29 06:25:00|8239|8229|8226.1|8216.1|8240.3|8230.3|8225.4|8215.4|208
1688020200000|2023-06-29 06:30:00|8225.9|8215.9|8229.3|8219.3|8232.1|8222.1|8223.8|8213.8|273
1688020500000|2023-06-29 06:35:00|8229|8219|8234.8|8224.8|8237.1|8227.1|8226.5|8216.5|207
1688020800000|2023-06-29 06:40:00|8234.6|8224.6|8234|8224|8242.8|8232.8|8232.8|8222.8|221
1688021100000|2023-06-29 06:45:00|8233.8|8223.8|8238.5|8228.5|8241.8|8231.8|8232.5|8222.5|224
1688021400000|2023-06-29 06:50:00|8238.8|8228.8|8233.5|8223.5|8241|8231|8232.3|8222.3|266
1688021700000|2023-06-29 06:55:00|8233.3|8223.3|8243.9|8233.9|8244.6|8234.6|8233|8223|288
1688022000000|2023-06-29 07:00:00|8243.6|8233.6|8238.6|8228.6|8244.1|8234.1|8231.9|8221.9|219
1688022300000|2023-06-29 07:05:00|8238.4|8228.4|8243.6|8233.6|8248.1|8238.1|8236.4|8226.4|163
1688022600000|2023-06-29 07:10:00|8243.4|8233.4|8244.1|8234.1|8247.9|8237.9|8239.1|8229.1|134
1688022900000|2023-06-29 07:15:00|8243.9|8233.9|8255.6|8245.6|8261.6|8251.6|8241.1|8231.1|190
1688023200000|2023-06-29 07:20:00|8255.4|8245.4|8263.9|8253.9|8265.4|8255.4|8250.6|8240.6|157
1688023500000|2023-06-29 07:25:00|8263.6|8253.6|8266.1|8256.1|8268.9|8258.9|8256.1|8246.1|159
1688023800000|2023-06-29 07:30:00|8265.9|8255.9|8263.9|8253.9|8268.1|8258.1|8256.6|8246.6|191
1688024100000|2023-06-29 07:35:00|8262.9|8252.9|8256.4|8246.4|8268.9|8258.9|8255.4|8245.4|225
1688024400000|2023-06-29 07:40:00|8256.6|8246.6|8253.4|8243.4|8256.6|8246.6|8250.9|8240.9|102
1688024700000|2023-06-29 07:45:00|8253.1|8243.1|8252.4|8242.4|8254.6|8244.6|8250.6|8240.6|131
1688025000000|2023-06-29 07:50:00|8252.6|8242.6|8249.1|8239.1|8253.6|8243.6|8247.6|8237.6|108
1688025300000|2023-06-29 07:55:00|8249.4|8239.4|8249.6|8239.6|8251.1|8241.1|8245.1|8235.1|117
1688025600000|2023-06-29 08:00:00|8249.9|8239.9|8240.6|8230.6|8251.6|8241.6|8236.4|8226.4|204
1688025900000|2023-06-29 08:05:00|8239.4|8229.4|8227.9|8217.9|8239.4|8229.4|8227.1|8217.1|182
1688026200000|2023-06-29 08:10:00|8227.4|8217.4|8215.6|8205.6|8228.6|8218.6|8211.6|8201.6|227
1688026500000|2023-06-29 08:15:00|8215.9|8205.9|8198.6|8188.6|8216.4|8206.4|8189.8|8176.4|339
1688026800000|2023-06-29 08:20:00|8198.1|8188.1|8193.4|8183.4|8202.9|8192.9|8191.9|8181.9|290
1688027100000|2023-06-29 08:25:00|8193.1|8183.1|8202.6|8192.6|8203.4|8193.4|8187.6|8177.6|210
1688027400000|2023-06-29 08:30:00|8202.4|8192.4|8199.4|8189.4|8203.6|8193.6|8192.9|8182.9|197
1688027700000|2023-06-29 08:35:00|8199.6|8189.6|8208.9|8198.9|8209.9|8199.9|8199.4|8189.4|116
1688028000000|2023-06-29 08:40:00|8208.6|8198.6|8205.1|8195.1|8209.1|8199.1|8203.4|8193.4|122
1688028300000|2023-06-29 08:45:00|8206.1|8196.1|8202.4|8192.4|8208.6|8198.6|8201.1|8191.1|136
1688028600000|2023-06-29 08:50:00|8202.1|8192.1|8196.4|8186.4|8202.6|8192.6|8195.4|8185.4|103
1688028900000|2023-06-29 08:55:00|8196.9|8186.9|8199.1|8189.1|8203.6|8193.6|8195.4|8185.4|96
1688029200000|2023-06-29 09:00:00|8199.4|8189.4|8197.9|8187.9|8201.1|8191.1|8194.6|8184.6|122
1688029500000|2023-06-29 09:05:00|8197.6|8187.6|8200.6|8190.6|8200.9|8190.9|8196.1|8186.1|88
1688029800000|2023-06-29 09:10:00|8200.4|8190.4|8192.6|8182.6|8201.1|8191.1|8192.1|8182.1|103
1688030100000|2023-06-29 09:15:00|8192.9|8182.9|8184.4|8174.4|8193.1|8183.1|8183.6|8173.6|101
1688030400000|2023-06-29 09:20:00|8183.6|8173.6|8185.1|8175.1|8191.9|8181.9|8182.9|8172.9|153
1688030700000|2023-06-29 09:25:00|8185.6|8175.6|8189.4|8179.4|8189.6|8179.6|8179.6|8169.6|151
1688031000000|2023-06-29 09:30:00|8188.1|8178.1|8183.4|8173.4|8188.4|8178.4|8180.6|8170.6|132
1688031300000|2023-06-29 09:35:00|8183.6|8173.6|8169.9|8159.9|8183.6|8173.6|8169.1|8159.1|155
1688031600000|2023-06-29 09:40:00|8170.1|8160.1|8171.9|8161.9|8175.4|8165.4|8169.4|8159.4|118
1688031900000|2023-06-29 09:45:00|8172.1|8162.1|8173.1|8163.1|8173.6|8163.6|8170.4|8160.4|94
1688032200000|2023-06-29 09:50:00|8172.9|8162.9|8169.4|8159.4|8172.9|8162.9|8166.6|8156.6|103
1688032500000|2023-06-29 09:55:00|8169.6|8159.6|8172.4|8162.4|8173.4|8163.4|8169.4|8159.4|105
1688032800000|2023-06-29 10:00:00|8172.1|8162.1|8170.4|8160.4|8174.9|8164.9|8166.6|8156.6|128
1688033100000|2023-06-29 10:05:00|8170.1|8160.1|8170.1|8160.1|8174.9|8164.9|8169.9|8159.9|88
1688033400000|2023-06-29 10:10:00|8169.9|8159.9|8173.9|8163.9|8173.9|8163.9|8168.4|8158.4|91
1688033700000|2023-06-29 10:15:00|8173.6|8163.6|8179.6|8169.6|8179.9|8169.9|8170.1|8160.1|132
1688034000000|2023-06-29 10:20:00|8179.9|8169.9|8175.4|8165.4|8180.9|8170.9|8171.4|8161.4|118
1688034300000|2023-06-29 10:25:00|8175.1|8165.1|8179.1|8169.1|8181.9|8171.9|8174.9|8164.9|97
1688034600000|2023-06-29 10:30:00|8178.9|8168.9|8183.1|8173.1|8185.1|8175.1|8178.9|8168.9|135
1688034900000|2023-06-29 10:35:00|8183.4|8173.4|8177.6|8167.6|8183.4|8173.4|8177.6|8167.6|82
1688035200000|2023-06-29 10:40:00|8177.9|8167.9|8175.9|8165.9|8182.1|8172.1|8175.6|8165.6|81
1688035500000|2023-06-29 10:45:00|8176.1|8166.1|8172.6|8162.6|8176.1|8166.1|8172.4|8162.4|85
1688035800000|2023-06-29 10:50:00|8172.9|8162.9|8176.4|8166.4|8177.1|8167.1|8172.9|8162.9|88
1688036100000|2023-06-29 10:55:00|8176.6|8166.6|8177.4|8167.4|8180.9|8170.9|8175.6|8165.6|112
1688036400000|2023-06-29 11:00:00|8177.1|8167.1|8178.1|8168.1|8179.6|8169.6|8175.9|8165.9|91
1688036700000|2023-06-29 11:05:00|8178.4|8168.4|8171.6|8161.6|8178.9|8168.9|8170.1|8160.1|84
1688037000000|2023-06-29 11:10:00|8171.4|8161.4|8177.9|8167.9|8179.4|8169.4|8170.6|8160.6|92
1688037300000|2023-06-29 11:15:00|8177.6|8167.6|8177.4|8167.4|8179.6|8169.6|8175.4|8165.4|81
1688037600000|2023-06-29 11:20:00|8177.6|8167.6|8181.9|8171.9|8181.9|8171.9|8176.4|8166.4|80
1688037900000|2023-06-29 11:25:00|8182.1|8172.1|8183.9|8173.9|8183.9|8173.9|8175.6|8165.6|97
1688038200000|2023-06-29 11:30:00|8183.6|8173.6|8170|8160|8184.1|8174.1|8170|8160|206
1688038500000|2023-06-29 11:35:00|8169.8|8159.8|8180.4|8170.4|8185.9|8175.9|8169.8|8159.8|163
1688038800000|2023-06-29 11:40:00|8180.6|8170.6|8181.1|8171.1|8186.1|8176.1|8172.9|8162.9|109
1688039100000|2023-06-29 11:45:00|8180.9|8170.9|8176.6|8166.6|8181.6|8171.6|8175.1|8165.1|105
1688039400000|2023-06-29 11:50:00|8176.4|8166.4|8167.9|8157.9|8177.6|8167.6|8167.6|8157.6|153
1688039700000|2023-06-29 11:55:00|8168.1|8158.1|8162.4|8152.4|8172.1|8162.1|8157.6|8147.6|198
1688040000000|2023-06-29 12:00:00|8162.1|8152.1|8155.4|8145.4|8164.6|8154.6|8153.1|8143.1|247
1688040300000|2023-06-29 12:05:00|8156.1|8146.1|8154.4|8144.4|8160.6|8150.6|8149.1|8139.1|236
1688040600000|2023-06-29 12:10:00|8154.9|8144.9|8148.1|8138.1|8154.9|8144.9|8147.1|8137.1|225
1688040900000|2023-06-29 12:15:00|8148.4|8138.4|8157.1|8147.1|8158.9|8148.9|8147.6|8137.6|228
1688041200000|2023-06-29 12:20:00|8156.9|8146.9|8158.4|8148.4|8162.1|8152.1|8152.6|8142.6|221
1688041500000|2023-06-29 12:25:00|8158.1|8148.1|8159.4|8149.4|8161.9|8151.9|8156.9|8146.9|151
1688041800000|2023-06-29 12:30:00|8159.1|8149.1|8149.4|8139.4|8162.1|8152.1|8146.4|8136.4|486
1688042100000|2023-06-29 12:35:00|8149.1|8139.1|8153.4|8143.4|8153.4|8143.4|8146.6|8136.6|327
1688042400000|2023-06-29 12:40:00|8152.9|8142.9|8162.4|8152.4|8163.4|8153.4|8152.1|8142.1|325
1688042700000|2023-06-29 12:45:00|8162.6|8152.6|8166.4|8156.4|8166.9|8156.9|8157.9|8147.9|309
1688043000000|2023-06-29 12:50:00|8166.1|8156.1|8165.4|8155.4|8168.1|8158.1|8161.9|8151.9|187
1688043300000|2023-06-29 12:55:00|8165.1|8155.1|8166.4|8156.4|8166.4|8156.4|8161.4|8151.4|230
1688043600000|2023-06-29 13:00:00|8166.9|8156.9|8167.1|8157.1|8172.6|8162.6|8153.9|8143.9|701
1688043900000|2023-06-29 13:05:00|8167.4|8157.4|8174.4|8164.4|8179.9|8169.9|8165.4|8155.4|434
1688044200000|2023-06-29 13:10:00|8174.6|8164.6|8166.6|8156.6|8174.9|8164.9|8160.6|8150.6|395
1688044500000|2023-06-29 13:15:00|8166.4|8156.4|8168.1|8158.1|8169.6|8159.6|8162.4|8152.4|303
1688044800000|2023-06-29 13:20:00|8167.9|8157.9|8170.6|8160.6|8172.6|8162.6|8166.6|8156.6|294
1688045100000|2023-06-29 13:25:00|8170.4|8160.4|8168.4|8158.4|8170.4|8160.4|8162.6|8152.6|366
1688045400000|2023-06-29 13:30:00|8168.1|8158.1|8166.9|8156.9|8169.4|8159.4|8163.1|8153.1|361
1688045700000|2023-06-29 13:35:00|8167.1|8157.1|8160.1|8150.1|8168.6|8158.6|8158.9|8148.9|399
1688046000000|2023-06-29 13:40:00|8159.9|8149.9|8151.4|8141.4|8159.9|8149.9|8150.4|8140.4|377
1688046300000|2023-06-29 13:45:00|8151.1|8141.1|8151.1|8141.1|8153.9|8143.9|8148.1|8138.1|381
1688046600000|2023-06-29 13:50:00|8150.9|8140.9|8151.4|8141.4|8161.1|8151.1|8148.1|8138.1|368
1688046900000|2023-06-29 13:55:00|8151.6|8141.6|8159.1|8149.1|8159.1|8149.1|8149.1|8139.1|308
1688047200000|2023-06-29 14:00:00|8158.9|8148.9|8179.9|8169.9|8179.9|8169.9|8156.9|8146.9|424
1688047500000|2023-06-29 14:05:00|8179.6|8169.6|8190.3|8180.3|8195.8|8185.8|8170.9|8160.9|426
1688047800000|2023-06-29 14:10:00|8189.5|8179.5|8208|8198|8211.4|8201.4|8185|8175|594
1688048100000|2023-06-29 14:15:00|8207.6|8197.6|8197.1|8187.1|8211.3|8201.3|8194.4|8184.4|498
1688048400000|2023-06-29 14:20:00|8197.4|8187.4|8195.1|8185.1|8204.6|8194.6|8194.9|8184.9|347
1688048700000|2023-06-29 14:25:00|8196.1|8186.1|8198.1|8188.1|8203.6|8193.6|8193.4|8183.4|341
1688049000000|2023-06-29 14:30:00|8197.6|8187.6|8188.1|8178.1|8197.9|8187.9|8183.6|8173.6|448
1688049300000|2023-06-29 14:35:00|8187.1|8177.1|8183.1|8173.1|8189.9|8179.9|8182.1|8172.1|373
1688049600000|2023-06-29 14:40:00|8182.6|8172.6|8184.9|8174.9|8190.1|8180.1|8181.9|8171.9|377
1688049900000|2023-06-29 14:45:00|8184.6|8174.6|8183.4|8173.4|8185.4|8175.4|8171.6|8161.6|363
1688050200000|2023-06-29 14:50:00|8183.6|8173.6|8179.4|8169.4|8187.1|8177.1|8175.4|8165.4|329
1688050500000|2023-06-29 14:55:00|8179.1|8169.1|8182.4|8172.4|8184.9|8174.9|8177.9|8167.9|298
1688050800000|2023-06-29 15:00:00|8181.6|8171.6|8187.4|8177.4|8188.1|8178.1|8174.4|8164.4|263
1688051100000|2023-06-29 15:05:00|8187.1|8177.1|8177.6|8167.6|8187.1|8177.1|8177.4|8167.4|287
1688051400000|2023-06-29 15:10:00|8177.4|8167.4|8181.4|8171.4|8181.4|8171.4|8172.9|8162.9|218
1688051700000|2023-06-29 15:15:00|8181.6|8171.6|8180.6|8170.6|8182.1|8172.1|8176.6|8166.6|216
1688052000000|2023-06-29 15:20:00|8180.4|8170.4|8177.6|8167.6|8181.6|8171.6|8175.1|8165.1|253
1688052300000|2023-06-29 15:25:00|8177.9|8167.9|8186.1|8176.1|8186.1|8176.1|8174.6|8164.6|238
1688052600000|2023-06-29 15:30:00|8185.9|8175.9|8178.4|8168.4|8188.1|8178.1|8177.9|8167.9|230
1688052900000|2023-06-29 15:35:00|8178.1|8168.1|8174.1|8164.1|8178.4|8168.4|8172.9|8162.9|186
1688053200000|2023-06-29 15:40:00|8173.9|8163.9|8180.1|8170.1|8180.9|8170.9|8170.9|8160.9|206
1688053500000|2023-06-29 15:45:00|8180.4|8170.4|8187.6|8177.6|8188.1|8178.1|8179.6|8169.6|246
1688053800000|2023-06-29 15:50:00|8187.9|8177.9|8188.4|8178.4|8189.4|8179.4|8183.9|8173.9|180
1688054100000|2023-06-29 15:55:00|8189.1|8179.1|8187.1|8177.1|8189.1|8179.1|8181.9|8171.9|161
1688054400000|2023-06-29 16:00:00|8186.9|8176.9|8183.1|8173.1|8186.9|8176.9|8180.9|8170.9|187
1688054700000|2023-06-29 16:05:00|8182.9|8172.9|8184.1|8174.1|8184.1|8174.1|8179.4|8169.4|147
1688055000000|2023-06-29 16:10:00|8183.9|8173.9|8179.1|8169.1|8184.1|8174.1|8177.9|8167.9|123
1688055300000|2023-06-29 16:15:00|8178.9|8168.9|8178.9|8168.9|8179.9|8169.9|8176.4|8166.4|89
1688055600000|2023-06-29 16:20:00|8179.1|8169.1|8181.4|8171.4|8182.9|8172.9|8178.6|8168.6|113
1688055900000|2023-06-29 16:25:00|8181.6|8171.6|8183.1|8173.1|8184.1|8174.1|8178.6|8168.6|117
1688056200000|2023-06-29 16:30:00|8183.4|8173.4|8182.6|8172.6|8184.1|8174.1|8181.9|8171.9|53
1688056500000|2023-06-29 16:35:00|8182.9|8172.9|8177.6|8167.6|8185.9|8175.9|8177.4|8167.4|96
1688056800000|2023-06-29 16:40:00|8177.4|8167.4|8178.6|8168.6|8178.6|8168.6|8175.9|8165.9|95
1688057100000|2023-06-29 16:45:00|8178.4|8168.4|8182.1|8172.1|8182.9|8172.9|8177.6|8167.6|59
1688057400000|2023-06-29 16:50:00|8182.4|8172.4|8179.6|8169.6|8183.4|8173.4|8178.6|8168.6|84
1688057700000|2023-06-29 16:55:00|8179.4|8169.4|8179.1|8169.1|8186.1|8176.1|8175.9|8165.9|195
1688058000000|2023-06-29 17:00:00|8179|8169|8183|8173|8184.4|8174.4|8178.1|8168.1|138
1688058300000|2023-06-29 17:05:00|8183.3|8173.3|8183.3|8173.3|8185.1|8175.1|8181|8171|87
1688058600000|2023-06-29 17:10:00|8183.5|8173.5|8182.3|8172.3|8185.3|8175.3|8182.1|8172.1|88
1688058900000|2023-06-29 17:15:00|8182.1|8172.1|8179|8169|8183|8173|8175.5|8165.5|59
1688059200000|2023-06-29 17:20:00|8179.3|8169.3|8178.1|8168.1|8180.5|8170.5|8178|8168|91
1688059500000|2023-06-29 17:25:00|8178.4|8168.4|8178.9|8168.9|8180.4|8170.4|8177.4|8167.4|88
1688059800000|2023-06-29 17:30:00|8179|8169|8176|8166|8181.3|8171.3|8175|8165|87
1688060100000|2023-06-29 17:35:00|8175.6|8165.6|8180.5|8170.5|8181.8|8171.8|8173.6|8163.6|98
1688060400000|2023-06-29 17:40:00|8180.6|8170.6|8185.5|8175.5|8185.6|8175.6|8180|8170|92
1688060700000|2023-06-29 17:45:00|8185.3|8175.3|8188.8|8178.8|8190.1|8180.1|8185|8175|72
1688061000000|2023-06-29 17:50:00|8188.4|8178.4|8183.1|8173.1|8188.4|8178.4|8183.1|8173.1|63
1688061300000|2023-06-29 17:55:00|8188.3|8168.3|8180.9|8160.9|8188.3|8168.3|8180.9|8160.9|34
1688083200000|2023-06-30 00:00:00|8191.4|8171.4|8183.3|8173.3|8191.4|8173.9|8180.9|8170.9|19
1688083500000|2023-06-30 00:05:00|8183.4|8173.4|8182.4|8172.4|8183.5|8173.5|8181.3|8171.3|37
1688083800000|2023-06-30 00:10:00|8182.3|8172.3|8177|8167|8182.3|8172.3|8177|8167|48
1688084100000|2023-06-30 00:15:00|8177.1|8167.1|8179.5|8169.5|8182.5|8172.5|8177.1|8167.1|74
1688084400000|2023-06-30 00:20:00|8179|8169|8181.3|8171.3|8181.8|8171.8|8178.8|8168.8|57
1688084700000|2023-06-30 00:25:00|8181.5|8171.5|8184.9|8174.9|8185.8|8175.8|8181.5|8171.5|42
1688085000000|2023-06-30 00:30:00|8185.1|8175.1|8184.3|8174.3|8186.3|8176.3|8182.9|8172.9|57
1688085300000|2023-06-30 00:35:00|8183.8|8173.8|8182.4|8172.4|8184.5|8174.5|8179.8|8169.8|91
1688085600000|2023-06-30 00:40:00|8182|8172|8182.5|8172.5|8185.8|8175.8|8181.6|8171.6|40
1688085900000|2023-06-30 00:45:00|8182.8|8172.8|8179.3|8169.3|8184|8174|8179.1|8169.1|66
1688086200000|2023-06-30 00:50:00|8179|8169|8179.8|8169.8|8180.5|8170.5|8177.4|8167.4|70
1688086500000|2023-06-30 00:55:00|8180|8170|8180.3|8170.3|8183.5|8173.5|8179.6|8169.6|86
1688086800000|2023-06-30 01:00:00|8180|8170|8192.4|8182.4|8193|8183|8179.9|8169.9|303
1688087100000|2023-06-30 01:05:00|8192.3|8182.3|8184.8|8174.8|8194.3|8184.3|8183.3|8173.3|253
1688087400000|2023-06-30 01:10:00|8184.5|8174.5|8188.6|8178.6|8188.6|8178.6|8180.1|8170.1|201
1688087700000|2023-06-30 01:15:00|8188.4|8178.4|8193.5|8183.5|8193.9|8183.9|8175.3|8165.3|391
1688088000000|2023-06-30 01:20:00|8193.3|8183.3|8198.1|8188.1|8198.1|8188.1|8187|8177|219
1688088300000|2023-06-30 01:25:00|8198.3|8188.3|8194.8|8184.8|8199.4|8189.4|8191.1|8181.1|221
1688088600000|2023-06-30 01:30:00|8194.9|8184.9|8187.3|8177.3|8198.4|8188.4|8181.3|8171.3|328
1688088900000|2023-06-30 01:35:00|8187.5|8177.5|8197.5|8187.5|8199|8189|8185.9|8175.9|337
1688089200000|2023-06-30 01:40:00|8197.9|8187.9|8199.5|8189.5|8204.5|8194.5|8193.6|8183.6|266
1688089500000|2023-06-30 01:45:00|8199.9|8189.9|8198.3|8188.3|8204.1|8194.1|8195.3|8185.3|290
1688089800000|2023-06-30 01:50:00|8197.9|8187.9|8215.5|8205.5|8217.4|8207.4|8196.6|8186.6|302
1688090100000|2023-06-30 01:55:00|8215.3|8205.3|8220|8210|8222.5|8212.5|8212.9|8202.9|332
1688090400000|2023-06-30 02:00:00|8219.9|8209.9|8239.5|8229.5|8242|8232|8214.4|8204.4|358
1688090700000|2023-06-30 02:05:00|8239.8|8229.8|8234.5|8224.5|8240.8|8230.8|8228.9|8218.9|340
1688091000000|2023-06-30 02:10:00|8234.3|8224.3|8244.3|8234.3|8246.4|8236.4|8229.5|8219.5|273
1688091300000|2023-06-30 02:15:00|8244.1|8234.1|8236.8|8226.8|8244.6|8234.6|8235.6|8225.6|160
1688091600000|2023-06-30 02:20:00|8236.4|8226.4|8238.1|8228.1|8241.6|8231.6|8235.4|8225.4|146
1688091900000|2023-06-30 02:25:00|8238.4|8228.4|8241.5|8231.5|8241.5|8231.5|8237.1|8227.1|89
1688092200000|2023-06-30 02:30:00|8241.6|8231.6|8253.3|8243.3|8255.5|8245.5|8241.6|8231.6|345
1688092500000|2023-06-30 02:35:00|8253.5|8243.5|8259|8249|8259.5|8249.5|8251|8241|216
1688092800000|2023-06-30 02:40:00|8258.9|8248.9|8260.5|8250.5|8262.3|8252.3|8256.4|8246.4|241
1688093100000|2023-06-30 02:45:00|8260.8|8250.8|8260.6|8250.6|8264|8254|8252.1|8242.1|299
1688093400000|2023-06-30 02:50:00|8260.3|8250.3|8259.5|8249.5|8264.3|8254.3|8256|8246|258
1688093700000|2023-06-30 02:55:00|8259.6|8249.6|8252|8242|8262.3|8252.3|8251.6|8241.6|229
1688094000000|2023-06-30 03:00:00|8252.3|8242.3|8254.5|8244.5|8256|8246|8248.8|8238.8|212
1688094300000|2023-06-30 03:05:00|8254.3|8244.3|8253.3|8243.3|8257.3|8247.3|8251.9|8241.9|201
1688094600000|2023-06-30 03:10:00|8253.5|8243.5|8253.1|8243.1|8254.4|8244.4|8249.5|8239.5|162
1688094900000|2023-06-30 03:15:00|8252.8|8242.8|8248.5|8238.5|8252.8|8242.8|8247.5|8237.5|157
1688095200000|2023-06-30 03:20:00|8248.1|8238.1|8252.6|8242.6|8253|8243|8248|8238|208
1688095500000|2023-06-30 03:25:00|8252.9|8242.9|8253|8243|8255.1|8245.1|8249.3|8239.3|170
1688095800000|2023-06-30 03:30:00|8252.8|8242.8|8263.3|8253.3|8265.5|8255.5|8251.3|8241.3|109
1688096100000|2023-06-30 03:35:00|8262.8|8252.8|8266.3|8256.3|8274.5|8264.5|8262.5|8252.5|113
1688096400000|2023-06-30 03:40:00|8266.1|8256.1|8265.3|8255.3|8266.1|8256.1|8262.5|8252.5|61
1688096700000|2023-06-30 03:45:00|8264.9|8254.9|8261.5|8251.5|8264.9|8254.9|8261.3|8251.3|60
1688097000000|2023-06-30 03:50:00|8261.3|8251.3|8262.3|8252.3|8266.8|8256.8|8261.3|8251.3|81
1688097300000|2023-06-30 03:55:00|8262|8252|8261.3|8251.3|8262|8252|8258.5|8248.5|57
1688097600000|2023-06-30 04:00:00|8261|8251|8261.6|8251.6|8262.3|8252.3|8259.8|8249.8|49
1688097900000|2023-06-30 04:05:00|8260.1|8250.1|8258.4|8248.4|8261.5|8251.5|8257.5|8247.5|73
1688098200000|2023-06-30 04:10:00|8258.5|8248.5|8258|8248|8259.3|8249.3|8255.3|8245.3|72
1688098500000|2023-06-30 04:15:00|8258.3|8248.3|8253.4|8243.4|8259|8249|8253.1|8243.1|70
1688098800000|2023-06-30 04:20:00|8253.1|8243.1|8258|8248|8258|8248|8251.3|8241.3|59
1688099100000|2023-06-30 04:25:00|8258.3|8248.3|8257.5|8247.5|8258.8|8248.8|8256.8|8246.8|48
1688099400000|2023-06-30 04:30:00|8257.3|8247.3|8253.8|8243.8|8257.5|8247.5|8249.3|8239.3|98
1688099700000|2023-06-30 04:35:00|8254.1|8244.1|8250.4|8240.4|8254.1|8244.1|8248.4|8238.4|70
1688100000000|2023-06-30 04:40:00|8250.1|8240.1|8250.9|8240.9|8251.4|8241.4|8247.8|8237.8|47
1688100300000|2023-06-30 04:45:00|8250.6|8240.6|8248|8238|8251.1|8241.1|8247.4|8237.4|61
1688100600000|2023-06-30 04:50:00|8247.8|8237.8|8251.1|8241.1|8253|8243|8247.8|8237.8|52
1688100900000|2023-06-30 04:55:00|8250.9|8240.9|8250.6|8240.6|8251.4|8241.4|8248.1|8238.1|48
1688101200000|2023-06-30 05:00:00|8250.9|8240.9|8254.4|8244.4|8255.5|8245.5|8250.1|8240.1|88
1688101500000|2023-06-30 05:05:00|8254.5|8244.5|8247.4|8237.4|8257.5|8247.5|8247.1|8237.1|95
1688101800000|2023-06-30 05:10:00|8247.3|8237.3|8247.9|8237.9|8249.5|8239.5|8244.4|8234.4|95
1688102100000|2023-06-30 05:15:00|8248|8238|8254.4|8244.4|8255.4|8245.4|8247.8|8237.8|93
1688102400000|2023-06-30 05:20:00|8254.9|8244.9|8251.8|8241.8|8255|8245|8251|8241|60
1688102700000|2023-06-30 05:25:00|8251.5|8241.5|8247|8237|8251.5|8241.5|8246|8236|94
1688103000000|2023-06-30 05:30:00|8246.6|8236.6|8252.4|8242.4|8254.9|8244.9|8246|8236|350
1688103300000|2023-06-30 05:35:00|8252.3|8242.3|8249.5|8239.5|8254.8|8244.8|8244.1|8234.1|293
1688103600000|2023-06-30 05:40:00|8249.8|8239.8|8253.3|8243.3|8254.8|8244.8|8246.3|8236.3|178
1688103900000|2023-06-30 05:45:00|8253.5|8243.5|8252|8242|8255.3|8245.3|8251.5|8241.5|139
1688104200000|2023-06-30 05:50:00|8251.8|8241.8|8248.8|8238.8|8252|8242|8243.9|8233.9|227
1688104500000|2023-06-30 05:55:00|8248.5|8238.5|8255.1|8245.1|8255.8|8245.8|8248.3|8238.3|108
1688104800000|2023-06-30 06:00:00|8254.8|8244.8|8249.8|8239.8|8256.5|8246.5|8247.3|8237.3|170
1688105100000|2023-06-30 06:05:00|8249.5|8239.5|8236.9|8226.9|8250.5|8240.5|8236.6|8226.6|187
1688105400000|2023-06-30 06:10:00|8237.1|8227.1|8239.5|8229.5|8240.9|8230.9|8231.4|8221.4|242
1688105700000|2023-06-30 06:15:00|8239.3|8229.3|8230.8|8220.8|8241|8231|8230.3|8220.3|200
1688106000000|2023-06-30 06:20:00|8230.5|8220.5|8228.8|8218.8|8234.4|8224.4|8226.6|8216.6|174
1688106300000|2023-06-30 06:25:00|8228.4|8218.4|8230.1|8220.1|8233.4|8223.4|8228.4|8218.4|180
1688106600000|2023-06-30 06:30:00|8230.3|8220.3|8231.6|8221.6|8233.5|8223.5|8226.8|8216.8|155
1688106900000|2023-06-30 06:35:00|8231.4|8221.4|8230.9|8220.9|8233.1|8223.1|8226.8|8216.8|213
1688107200000|2023-06-30 06:40:00|8231.1|8221.1|8233.3|8223.3|8235.4|8225.4|8227.8|8217.8|176
1688107500000|2023-06-30 06:45:00|8233.5|8223.5|8234.5|8224.5|8238|8228|8230.5|8220.5|164
1688107800000|2023-06-30 06:50:00|8234.3|8224.3|8241.5|8231.5|8243|8233|8234.1|8224.1|185
1688108100000|2023-06-30 06:55:00|8241.8|8231.8|8240.1|8230.1|8242.1|8232.1|8237.4|8227.4|200
1688108400000|2023-06-30 07:00:00|8239.9|8229.9|8223.3|8213.3|8239.9|8229.9|8215.9|8205.9|270
1688108700000|2023-06-30 07:05:00|8223.6|8213.6|8222.6|8212.6|8227.4|8217.4|8219.1|8209.1|213
1688109000000|2023-06-30 07:10:00|8222.9|8212.9|8232.5|8222.5|8240.8|8230.8|8222.1|8212.1|212
1688109300000|2023-06-30 07:15:00|8232|8222|8224.1|8214.1|8234.5|8224.5|8220.8|8210.8|165
1688109600000|2023-06-30 07:20:00|8223.6|8213.6|8234.9|8224.9|8235.4|8225.4|8220.4|8210.4|149
1688109900000|2023-06-30 07:25:00|8235.1|8225.1|8231.5|8221.5|8240.6|8230.6|8230.1|8220.1|177
1688110200000|2023-06-30 07:30:00|8230.5|8220.5|8227.6|8217.6|8233.4|8223.4|8225.6|8215.6|118
1688110500000|2023-06-30 07:35:00|8227.9|8217.9|8236.9|8226.9|8240.4|8230.4|8225.6|8215.6|115
1688110800000|2023-06-30 07:40:00|8237.1|8227.1|8238.1|8228.1|8240.9|8230.9|8233.4|8223.4|122
1688111100000|2023-06-30 07:45:00|8237.6|8227.6|8233.9|8223.9|8238.1|8228.1|8228.9|8218.9|143
1688111400000|2023-06-30 07:50:00|8234.1|8224.1|8237.9|8227.9|8238.4|8228.4|8230.6|8220.6|104
1688111700000|2023-06-30 07:55:00|8238.4|8228.4|8236.4|8226.4|8239.6|8229.6|8230.9|8220.9|107
1688112000000|2023-06-30 08:00:00|8236.6|8226.6|8218.4|8208.4|8243.6|8233.6|8216.4|8206.4|207
1688112300000|2023-06-30 08:05:00|8218.1|8208.1|8221.1|8211.1|8221.6|8211.6|8216.9|8206.9|118
1688112600000|2023-06-30 08:10:00|8220.9|8210.9|8232.1|8222.1|8238.9|8228.9|8220.9|8210.9|231
1688112900000|2023-06-30 08:15:00|8231.9|8221.9|8233.1|8223.1|8237.9|8227.9|8228.9|8218.9|116
1688113200000|2023-06-30 08:20:00|8233.9|8223.9|8229.9|8219.9|8236.9|8226.9|8227.6|8217.6|133
1688113500000|2023-06-30 08:25:00|8230.1|8220.1|8230.9|8220.9|8240.6|8230.6|8224.8|8214.8|179
1688113800000|2023-06-30 08:30:00|8230.6|8220.6|8224.4|8214.4|8237.6|8227.6|8221.6|8211.6|183
1688114100000|2023-06-30 08:35:00|8224.1|8214.1|8235.1|8225.1|8235.1|8225.1|8223.9|8213.9|127
1688114400000|2023-06-30 08:40:00|8235.4|8225.4|8237.1|8227.1|8238.4|8228.4|8233.1|8223.1|141
1688114700000|2023-06-30 08:45:00|8237.9|8227.9|8236.1|8226.1|8238.1|8228.1|8234.4|8224.4|84
1688115000000|2023-06-30 08:50:00|8236.4|8226.4|8248.6|8238.6|8248.6|8238.6|8236.1|8226.1|111
1688115300000|2023-06-30 08:55:00|8248.9|8238.9|8240.1|8230.1|8250.9|8240.9|8236.6|8226.6|127
1688115600000|2023-06-30 09:00:00|8239.9|8229.9|8251.9|8241.9|8251.9|8241.9|8239.4|8229.4|168
1688115900000|2023-06-30 09:05:00|8252.1|8242.1|8252.4|8242.4|8256.1|8246.1|8249.9|8239.9|118
1688116200000|2023-06-30 09:10:00|8252.6|8242.6|8255.4|8245.4|8256.9|8246.9|8250.9|8240.9|110
1688116500000|2023-06-30 09:15:00|8255.6|8245.6|8255.1|8245.1|8260.1|8250.1|8254.1|8244.1|102
1688116800000|2023-06-30 09:20:00|8255.4|8245.4|8257.1|8247.1|8259.6|8249.6|8255.4|8245.4|89
1688117100000|2023-06-30 09:25:00|8257.4|8247.4|8251.4|8241.4|8259.6|8249.6|8249.9|8239.9|136
1688117400000|2023-06-30 09:30:00|8251.6|8241.6|8249.9|8239.9|8251.9|8241.9|8243.4|8233.4|161
1688117700000|2023-06-30 09:35:00|8250.1|8240.1|8244.9|8234.9|8253.4|8243.4|8243.4|8233.4|143
1688118000000|2023-06-30 09:40:00|8244.6|8234.6|8244.4|8234.4|8247.6|8237.6|8241.1|8231.1|117
1688118300000|2023-06-30 09:45:00|8244.6|8234.6|8243.6|8233.6|8246.1|8236.1|8237.9|8227.9|117
1688118600000|2023-06-30 09:50:00|8243.9|8233.9|8241.9|8231.9|8247.6|8237.6|8239.6|8229.6|93
1688118900000|2023-06-30 09:55:00|8242.1|8232.1|8245.6|8235.6|8251.1|8241.1|8242.1|8232.1|105
1688119200000|2023-06-30 10:00:00|8245.9|8235.9|8246.4|8236.4|8247.6|8237.6|8243.1|8233.1|115
1688119500000|2023-06-30 10:05:00|8247.6|8237.6|8244.6|8234.6|8247.6|8237.6|8243.1|8233.1|82
1688119800000|2023-06-30 10:10:00|8244.9|8234.9|8242.6|8232.6|8244.9|8234.9|8237.9|8227.9|104
1688120100000|2023-06-30 10:15:00|8242.4|8232.4|8244.6|8234.6|8244.6|8234.6|8242.1|8232.1|83
1688120400000|2023-06-30 10:20:00|8244.4|8234.4|8241.1|8231.1|8244.9|8234.9|8239.9|8229.9|84
1688120700000|2023-06-30 10:25:00|8240.9|8230.9|8240.4|8230.4|8244.1|8234.1|8240.1|8230.1|78
1688121000000|2023-06-30 10:30:00|8240.1|8230.1|8228.1|8218.1|8240.9|8230.9|8227.4|8217.4|100
1688121300000|2023-06-30 10:35:00|8227.9|8217.9|8235.4|8225.4|8236.4|8226.4|8227.9|8217.9|95
1688121600000|2023-06-30 10:40:00|8235.1|8225.1|8234.6|8224.6|8238.1|8228.1|8231.9|8221.9|93
1688121900000|2023-06-30 10:45:00|8234.4|8224.4|8233.9|8223.9|8235.9|8225.9|8230.1|8220.1|104
1688122200000|2023-06-30 10:50:00|8234.1|8224.1|8227.6|8217.6|8236.4|8226.4|8226.6|8216.6|113
1688122500000|2023-06-30 10:55:00|8227.1|8217.1|8228.1|8218.1|8230.1|8220.1|8227.1|8217.1|105
1688122800000|2023-06-30 11:00:00|8227.9|8217.9|8221.6|8211.6|8228.6|8218.6|8221.4|8211.4|108
1688123100000|2023-06-30 11:05:00|8221.4|8211.4|8223.9|8213.9|8224.6|8214.6|8220.1|8210.1|86
1688123400000|2023-06-30 11:10:00|8223.6|8213.6|8225.6|8215.6|8227.1|8217.1|8221.4|8211.4|79
1688123700000|2023-06-30 11:15:00|8225.4|8215.4|8225.4|8215.4|8226.4|8216.4|8220.6|8210.6|110
1688124000000|2023-06-30 11:20:00|8224.9|8214.9|8224.4|8214.4|8225.6|8215.6|8221.6|8211.6|100
1688124300000|2023-06-30 11:25:00|8224.1|8214.1|8215.1|8205.1|8225.1|8215.1|8213.1|8203.1|114
1688124600000|2023-06-30 11:30:00|8215.4|8205.4|8222.1|8212.1|8232.4|8222.4|8215.4|8205.4|262
1688124900000|2023-06-30 11:35:00|8223.4|8213.4|8216.4|8206.4|8225.1|8215.1|8211.8|8201.8|194
1688125200000|2023-06-30 11:40:00|8216.1|8206.1|8213.1|8203.1|8219.1|8209.1|8210.6|8200.6|126
1688125500000|2023-06-30 11:45:00|8212.9|8202.9|8212.9|8202.9|8219.4|8209.4|8212.6|8202.6|114
1688125800000|2023-06-30 11:50:00|8213.1|8203.1|8216.9|8206.9|8218.1|8208.1|8207.6|8197.6|139
1688126100000|2023-06-30 11:55:00|8216.6|8206.6|8215.9|8205.9|8223.6|8213.6|8211.9|8201.9|169
1688126400000|2023-06-30 12:00:00|8216.1|8206.1|8212.1|8202.1|8219.4|8209.4|8210.4|8200.4|203
1688126700000|2023-06-30 12:05:00|8212.6|8202.6|8222.1|8212.1|8226.1|8216.1|8212.6|8202.6|179
1688127000000|2023-06-30 12:10:00|8222.9|8212.9|8224.1|8214.1|8231.6|8221.6|8219.6|8209.6|239
1688127300000|2023-06-30 12:15:00|8224.4|8214.4|8227.1|8217.1|8229.9|8219.9|8224.4|8214.4|220
1688127600000|2023-06-30 12:20:00|8227.4|8217.4|8222.6|8212.6|8228.4|8218.4|8221.6|8211.6|173
1688127900000|2023-06-30 12:25:00|8222.9|8212.9|8223.6|8213.6|8228.9|8218.9|8222.4|8212.4|186
1688128200000|2023-06-30 12:30:00|8223.4|8213.4|8247.8|8237.8|8254.3|8244.3|8223.4|8213.4|495
1688128500000|2023-06-30 12:35:00|8247.9|8237.9|8246.1|8236.1|8254.6|8244.6|8242.1|8232.1|310
1688128800000|2023-06-30 12:40:00|8246.4|8236.4|8258.9|8248.9|8269.5|8259.5|8244.6|8234.6|322
1688129100000|2023-06-30 12:45:00|8258.6|8248.6|8250.9|8240.9|8264.4|8254.4|8249.6|8239.6|277
1688129400000|2023-06-30 12:50:00|8251.4|8241.4|8250.9|8240.9|8254.9|8244.9|8250.1|8240.1|231
1688129700000|2023-06-30 12:55:00|8251.1|8241.1|8253.9|8243.9|8254.9|8244.9|8250.6|8240.6|206
1688130000000|2023-06-30 13:00:00|8253.4|8243.4|8262.6|8252.6|8267.6|8257.6|8250.9|8240.9|474
1688130300000|2023-06-30 13:05:00|8262.4|8252.4|8266.9|8256.9|8273.6|8263.6|8259.1|8249.1|336
1688130600000|2023-06-30 13:10:00|8265.9|8255.9|8273.6|8263.6|8281.1|8271.1|8264.9|8254.9|330
1688130900000|2023-06-30 13:15:00|8273.4|8263.4|8282.4|8272.4|8283.6|8273.6|8270.1|8260.1|288
1688131200000|2023-06-30 13:20:00|8282.9|8272.9|8291.1|8281.1|8292.9|8282.9|8282.4|8272.4|309
1688131500000|2023-06-30 13:25:00|8290.9|8280.9|8289.6|8279.6|8293.6|8283.6|8284.9|8274.9|294
1688131800000|2023-06-30 13:30:00|8289.4|8279.4|8282.6|8272.6|8289.9|8279.9|8281.1|8271.1|386
1688132100000|2023-06-30 13:35:00|8282.4|8272.4|8272.4|8262.4|8282.4|8272.4|8267.1|8257.1|347
1688132400000|2023-06-30 13:40:00|8272.6|8262.6|8278.4|8268.4|8284.9|8274.9|8272.1|8262.1|246
1688132700000|2023-06-30 13:45:00|8279.4|8269.4|8279.1|8269.1|8281.6|8271.6|8274.1|8264.1|369
1688133000000|2023-06-30 13:50:00|8279.4|8269.4|8271.6|8261.6|8282.9|8272.9|8270.9|8260.9|393
1688133300000|2023-06-30 13:55:00|8271.4|8261.4|8275.9|8265.9|8278.6|8268.6|8270.6|8260.6|285
1688133600000|2023-06-30 14:00:00|8276.4|8266.4|8280.1|8270.1|8281.6|8271.6|8271.6|8261.6|445
1688133900000|2023-06-30 14:05:00|8279.9|8269.9|8291.1|8281.1|8291.1|8281.1|8276.4|8266.4|334
1688134200000|2023-06-30 14:10:00|8291.6|8281.6|8292.9|8282.9|8293.1|8283.1|8285.4|8275.4|295
1688134500000|2023-06-30 14:15:00|8292.6|8282.6|8302.4|8292.4|8302.4|8292.4|8286.6|8276.6|394
1688134800000|2023-06-30 14:20:00|8302.6|8292.6|8317.1|8307.1|8323.1|8313.1|8301.1|8291.1|413
1688135100000|2023-06-30 14:25:00|8317.4|8307.4|8312.4|8302.4|8322.6|8312.6|8309.9|8299.9|378
1688135400000|2023-06-30 14:30:00|8312.1|8302.1|8305.4|8295.4|8314.9|8304.9|8301.9|8291.9|327
1688135700000|2023-06-30 14:35:00|8305.6|8295.6|8290.6|8280.6|8306.9|8296.9|8287.4|8277.4|306
1688136000000|2023-06-30 14:40:00|8290.4|8280.4|8291.6|8281.6|8296.6|8286.6|8285.4|8275.4|284
1688136300000|2023-06-30 14:45:00|8291.9|8281.9|8286.4|8276.4|8295.4|8285.4|8285.1|8275.1|301
1688136600000|2023-06-30 14:50:00|8286.1|8276.1|8278.1|8268.1|8286.1|8276.1|8277.4|8267.4|257
1688136900000|2023-06-30 14:55:00|8278.4|8268.4|8282.4|8272.4|8286.4|8276.4|8277.6|8267.6|314
1688137200000|2023-06-30 15:00:00|8282.6|8272.6|8282.4|8272.4|8287.6|8277.6|8280.1|8270.1|248
1688137500000|2023-06-30 15:05:00|8282.1|8272.1|8291.4|8281.4|8295.4|8285.4|8281.1|8271.1|277
1688137800000|2023-06-30 15:10:00|8291.6|8281.6|8293.6|8283.6|8297.4|8287.4|8288.9|8278.9|228
1688138100000|2023-06-30 15:15:00|8293.9|8283.9|8302.1|8292.1|8303.6|8293.6|8293.9|8283.9|218
1688138400000|2023-06-30 15:20:00|8301.9|8291.9|8304.4|8294.4|8309.6|8299.6|8299.6|8289.6|159
1688138700000|2023-06-30 15:25:00|8304.1|8294.1|8303.6|8293.6|8307.9|8297.9|8302.4|8292.4|187
1688139000000|2023-06-30 15:30:00|8303.9|8293.9|8313.6|8303.6|8313.6|8303.6|8302.9|8292.9|228
1688139300000|2023-06-30 15:35:00|8313.4|8303.4|8307.4|8297.4|8315.6|8305.6|8305.9|8295.9|193
1688139600000|2023-06-30 15:40:00|8307.1|8297.1|8310.4|8300.4|8310.4|8300.4|8304.4|8294.4|199
1688139900000|2023-06-30 15:45:00|8310.9|8300.9|8315.9|8305.9|8326.6|8316.6|8310.6|8300.6|319
1688140200000|2023-06-30 15:50:00|8315.6|8305.6|8306.9|8296.9|8316.4|8306.4|8304.6|8294.6|202
1688140500000|2023-06-30 15:55:00|8307.1|8297.1|8312.4|8302.4|8314.9|8304.9|8307.1|8297.1|164
1688140800000|2023-06-30 16:00:00|8312.6|8302.6|8311.6|8301.6|8316.4|8306.4|8308.9|8298.9|179
1688141100000|2023-06-30 16:05:00|8311.1|8301.1|8310.9|8300.9|8313.4|8303.4|8308.1|8298.1|239
1688141400000|2023-06-30 16:10:00|8310.6|8300.6|8306.6|8296.6|8312.9|8302.9|8306.6|8296.6|214
1688141700000|2023-06-30 16:15:00|8306.4|8296.4|8307.4|8297.4|8309.4|8299.4|8304.4|8294.4|146
1688142000000|2023-06-30 16:20:00|8307.6|8297.6|8313.1|8303.1|8315.1|8305.1|8306.6|8296.6|167
1688142300000|2023-06-30 16:25:00|8313.6|8303.6|8315.6|8305.6|8316.4|8306.4|8312.9|8302.9|79
1688142600000|2023-06-30 16:30:00|8316.1|8306.1|8312.9|8302.9|8321.9|8311.9|8312.1|8302.1|98
1688142900000|2023-06-30 16:35:00|8312.6|8302.6|8317.9|8307.9|8319.4|8309.4|8312.6|8302.6|122
1688143200000|2023-06-30 16:40:00|8318.1|8308.1|8315.9|8305.9|8318.1|8308.1|8315.4|8305.4|73
1688143500000|2023-06-30 16:45:00|8316.4|8306.4|8314.1|8304.1|8317.4|8307.4|8313.4|8303.4|85
1688143800000|2023-06-30 16:50:00|8313.9|8303.9|8314.1|8304.1|8317.1|8307.1|8312.4|8302.4|146
1688144100000|2023-06-30 16:55:00|8315.1|8305.1|8312.9|8302.9|8317.3|8307.3|8312.1|8302.1|215
1688144400000|2023-06-30 17:00:00|8313.1|8303.1|8323.4|8313.4|8325.3|8315.3|8311.9|8301.9|198
1688144700000|2023-06-30 17:05:00|8323.5|8313.5|8328.4|8318.4|8328.9|8318.9|8321.8|8311.8|77
1688145000000|2023-06-30 17:10:00|8328.1|8318.1|8332.5|8322.5|8333|8323|8327.8|8317.8|124
1688145300000|2023-06-30 17:15:00|8332.8|8322.8|8332.5|8322.5|8333|8323|8330.1|8320.1|88
1688145600000|2023-06-30 17:20:00|8332.3|8322.3|8323.3|8313.3|8333|8323|8319.1|8309.1|128
1688145900000|2023-06-30 17:25:00|8323|8313|8321.6|8311.6|8323.5|8313.5|8319.1|8309.1|99
1688146200000|2023-06-30 17:30:00|8321.9|8311.9|8317.4|8307.4|8324|8314|8316.9|8306.9|98
1688146500000|2023-06-30 17:35:00|8317|8307|8318|8308|8319.5|8309.5|8316.1|8306.1|78
1688146800000|2023-06-30 17:40:00|8317.8|8307.8|8318.8|8308.8|8319.5|8309.5|8317.5|8307.5|52
1688147100000|2023-06-30 17:45:00|8319|8309|8319.1|8309.1|8320|8310|8318|8308|73
1688147400000|2023-06-30 17:50:00|8319.5|8309.5|8318.1|8308.1|8319.5|8309.5|8317.1|8307.1|77
1688147700000|2023-06-30 17:55:00|8318.8|8308.8|8328.6|8308.6|8330.3|8314.6|8318.8|8306|37
1685664000000|2023-06-02 00:00:00|8219.8|8209.8|8214.8|8204.8|8220.5|8210.5|8211.4|8201.4|82
1685664300000|2023-06-02 00:05:00|8214.5|8204.5|8217.6|8207.6|8219.3|8209.3|8213.4|8203.4|82
1685664600000|2023-06-02 00:10:00|8217.4|8207.4|8212.5|8202.5|8218.3|8208.3|8207|8197|122
1685664900000|2023-06-02 00:15:00|8212.8|8202.8|8213.5|8203.5|8213.5|8203.5|8211.4|8201.4|59
1685665200000|2023-06-02 00:20:00|8214|8204|8215|8205|8216.3|8206.3|8212.1|8202.1|78
1685665500000|2023-06-02 00:25:00|8214.9|8204.9|8211.1|8201.1|8215|8205|8210.9|8200.9|41
1685665800000|2023-06-02 00:30:00|8210.9|8200.9|8214.5|8204.5|8215.5|8205.5|8210.8|8200.8|76
1685666100000|2023-06-02 00:35:00|8214.8|8204.8|8213|8203|8215.6|8205.6|8211|8201|54
1685666400000|2023-06-02 00:40:00|8213.3|8203.3|8214.5|8204.5|8215.3|8205.3|8211.3|8201.3|59
1685666700000|2023-06-02 00:45:00|8214.3|8204.3|8211.9|8201.9|8215|8205|8211.1|8201.1|56
1685667000000|2023-06-02 00:50:00|8211.6|8201.6|8214.3|8204.3|8216.3|8206.3|8210.9|8200.9|68
1685667300000|2023-06-02 00:55:00|8214|8204|8212.1|8202.1|8214.3|8204.3|8212.1|8202.1|63
1685667600000|2023-06-02 01:00:00|8212.4|8202.4|8207.8|8197.8|8216.1|8206.1|8201.4|8191.4|436
1685667900000|2023-06-02 01:05:00|8208|8198|8196.9|8186.9|8209.8|8199.8|8195.3|8185.3|285
1685668200000|2023-06-02 01:10:00|8196.6|8186.6|8204.3|8194.3|8205.8|8195.8|8195.9|8185.9|269
1685668500000|2023-06-02 01:15:00|8203.8|8193.8|8195.4|8185.4|8207|8197|8190.8|8180.8|296
1685668800000|2023-06-02 01:20:00|8195.5|8185.5|8200.5|8190.5|8202|8192|8193.8|8183.8|228
1685669100000|2023-06-02 01:25:00|8200.8|8190.8|8203.8|8193.8|8205.6|8195.6|8199.6|8189.6|201
1685669400000|2023-06-02 01:30:00|8203.5|8193.5|8207|8197|8210.8|8200.8|8200.6|8190.6|366
1685669700000|2023-06-02 01:35:00|8207.3|8197.3|8218.9|8208.9|8219.5|8209.5|8201|8191|394
1685670000000|2023-06-02 01:40:00|8219.6|8209.6|8211.3|8201.3|8219.6|8209.6|8209.5|8199.5|320
1685670300000|2023-06-02 01:45:00|8211.5|8201.5|8238|8228|8241.5|8231.5|8211|8201|419
1685670600000|2023-06-02 01:50:00|8238.3|8228.3|8229.3|8219.3|8238.5|8228.5|8227.3|8217.3|303
1685670900000|2023-06-02 01:55:00|8229.5|8219.5|8227.8|8217.8|8235|8225|8224.8|8214.8|270
1685671200000|2023-06-02 02:00:00|8228|8218|8225.6|8215.6|8228.6|8218.6|8219.3|8209.3|295
1685671500000|2023-06-02 02:05:00|8225.5|8215.5|8227.9|8217.9|8228.5|8218.5|8223.9|8213.9|231
1685671800000|2023-06-02 02:10:00|8228.3|8218.3|8226.9|8216.9|8234.8|8224.8|8223.9|8213.9|290
1685672100000|2023-06-02 02:15:00|8227.3|8217.3|8229.1|8219.1|8229.6|8219.6|8226.3|8216.3|88
1685672400000|2023-06-02 02:20:00|8228.9|8218.9|8229.1|8219.1|8235|8225|8225.1|8215.1|140
1685672700000|2023-06-02 02:25:00|8228.9|8218.9|8230.4|8220.4|8231.8|8221.8|8228.3|8218.3|57
1685673000000|2023-06-02 02:30:00|8230.5|8220.5|8233.3|8223.3|8236|8226|8227.5|8217.5|230
1685673300000|2023-06-02 02:35:00|8233|8223|8241.3|8231.3|8241.3|8231.3|8230.8|8220.8|257
1685673600000|2023-06-02 02:40:00|8241|8231|8246.8|8236.8|8248.5|8238.5|8238.3|8228.3|250
1685673900000|2023-06-02 02:45:00|8247|8237|8252.9|8242.9|8252.9|8242.9|8243|8233|280
1685674200000|2023-06-02 02:50:00|8253.1|8243.1|8247.3|8237.3|8263.1|8253.1|8244.9|8234.9|326
1685674500000|2023-06-02 02:55:00|8247.5|8237.5|8258.8|8248.8|8258.8|8248.8|8244.5|8234.5|261
1685674800000|2023-06-02 03:00:00|8259|8249|8260.8|8250.8|8264.9|8254.9|8251.8|8241.8|374
1685675100000|2023-06-02 03:05:00|8261.3|8251.3|8263.8|8253.8|8269.8|8259.8|8255.1|8245.1|371
1685675400000|2023-06-02 03:10:00|8264.3|8254.3|8290|8280|8290.6|8280.6|8261.4|8251.4|393
1685675700000|2023-06-02 03:15:00|8289.5|8279.5|8285.8|8275.8|8290.1|8280.1|8276.9|8266.9|326
1685676000000|2023-06-02 03:20:00|8286|8276|8286.3|8276.3|8290.4|8280.4|8282.8|8272.8|299
1685676300000|2023-06-02 03:25:00|8286|8276|8277.3|8267.3|8286.3|8276.3|8274.9|8264.9|286
1685676600000|2023-06-02 03:30:00|8277.5|8267.5|8279.3|8269.3|8279.4|8269.4|8274|8264|108
1685676900000|2023-06-02 03:35:00|8279|8269|8275.5|8265.5|8279.5|8269.5|8273.5|8263.5|91
1685677200000|2023-06-02 03:40:00|8275.8|8265.8|8276|8266|8278.3|8268.3|8274.1|8264.1|85
1685677500000|2023-06-02 03:45:00|8276.3|8266.3|8282.8|8272.8|8284.6|8274.6|8276.3|8266.3|107
1685677800000|2023-06-02 03:50:00|8282.9|8272.9|8274.4|8264.4|8284.1|8274.1|8270.6|8260.6|109
1685678100000|2023-06-02 03:55:00|8274.6|8264.6|8275.9|8265.9|8277.8|8267.8|8272.9|8262.9|83
1685678400000|2023-06-02 04:00:00|8276.1|8266.1|8277.4|8267.4|8278.5|8268.5|8274.1|8264.1|83
1685678700000|2023-06-02 04:05:00|8277.5|8267.5|8276.6|8266.6|8279.9|8269.9|8275.5|8265.5|72
1685679000000|2023-06-02 04:10:00|8276.9|8266.9|8275.3|8265.3|8277.3|8267.3|8274.1|8264.1|61
1685679300000|2023-06-02 04:15:00|8275|8265|8278|8268|8278.3|8268.3|8274.3|8264.3|53
1685679600000|2023-06-02 04:20:00|8278.3|8268.3|8278.4|8268.4|8278.4|8268.4|8275.9|8265.9|38
1685679900000|2023-06-02 04:25:00|8278.1|8268.1|8278|8268|8278.1|8268.1|8275.6|8265.6|44
1685680200000|2023-06-02 04:30:00|8277.9|8267.9|8268.4|8258.4|8278|8268|8263.9|8253.9|115
1685680500000|2023-06-02 04:35:00|8268.6|8258.6|8267.4|8257.4|8269.9|8259.9|8265.3|8255.3|97
1685680800000|2023-06-02 04:40:00|8267.6|8257.6|8265.4|8255.4|8268.4|8258.4|8265.1|8255.1|52
1685681100000|2023-06-02 04:45:00|8265.1|8255.1|8262.9|8252.9|8266.8|8256.8|8262|8252|58
1685681400000|2023-06-02 04:50:00|8262.5|8252.5|8263.5|8253.5|8266.9|8256.9|8262.3|8252.3|74
1685681700000|2023-06-02 04:55:00|8263.3|8253.3|8267.6|8257.6|8267.6|8257.6|8263|8253|40
1685682000000|2023-06-02 05:00:00|8267.4|8257.4|8266.4|8256.4|8268.1|8258.1|8264|8254|109
1685682300000|2023-06-02 05:05:00|8266.5|8256.5|8269.6|8259.6|8271.4|8261.4|8265.4|8255.4|117
1685682600000|2023-06-02 05:10:00|8270|8260|8268.9|8258.9|8271.8|8261.8|8266.1|8256.1|121
1685682900000|2023-06-02 05:15:00|8268.6|8258.6|8264.5|8254.5|8268.6|8258.6|8262.6|8252.6|118
1685683200000|2023-06-02 05:20:00|8264.3|8254.3|8256.4|8246.4|8264.3|8254.3|8255.9|8245.9|70
1685683500000|2023-06-02 05:25:00|8256.1|8246.1|8258|8248|8261|8251|8255.9|8245.9|94
1685683800000|2023-06-02 05:30:00|8258.3|8248.3|8271|8261|8271.3|8261.3|8256.5|8246.5|368
1685684100000|2023-06-02 05:35:00|8271.3|8261.3|8301.8|8291.8|8303.5|8293.5|8267.3|8257.3|469
1685684400000|2023-06-02 05:40:00|8301.4|8291.4|8307|8297|8308.5|8298.5|8293.6|8283.6|497
1685684700000|2023-06-02 05:45:00|8307.3|8297.3|8289.3|8279.3|8307.9|8297.9|8285|8275|434
1685685000000|2023-06-02 05:50:00|8288.8|8278.8|8290.3|8280.3|8291.8|8281.8|8283.1|8273.1|340
1685685300000|2023-06-02 05:55:00|8290.5|8280.5|8287.8|8277.8|8295.9|8285.9|8286.5|8276.5|259
1685685600000|2023-06-02 06:00:00|8288.3|8278.3|8284.3|8274.3|8290.8|8280.8|8281.4|8271.4|302
1685685900000|2023-06-02 06:05:00|8284.8|8274.8|8289.5|8279.5|8291.3|8281.3|8280.8|8270.8|275
1685686200000|2023-06-02 06:10:00|8289.4|8279.4|8287.3|8277.3|8294.9|8284.9|8286|8276|238
1685686500000|2023-06-02 06:15:00|8287.5|8277.5|8289.6|8279.6|8291|8281|8279|8269|353
1685686800000|2023-06-02 06:20:00|8289.3|8279.3|8296.1|8286.1|8299.4|8289.4|8280.8|8270.8|389
1685687100000|2023-06-02 06:25:00|8295.5|8285.5|8291.3|8281.3|8296.5|8286.5|8287.4|8277.4|318
1685687400000|2023-06-02 06:30:00|8291.1|8281.1|8288.3|8278.3|8292.3|8282.3|8282.1|8272.1|287
1685687700000|2023-06-02 06:35:00|8288.5|8278.5|8296.3|8286.3|8297|8287|8287.5|8277.5|256
1685688000000|2023-06-02 06:40:00|8296.5|8286.5|8288.1|8278.1|8297.3|8287.3|8286.8|8276.8|235
1685688300000|2023-06-02 06:45:00|8287.6|8277.6|8282.6|8272.6|8289.8|8279.8|8281.4|8271.4|279
1685688600000|2023-06-02 06:50:00|8282.4|8272.4|8279.1|8269.1|8282.5|8272.5|8275.5|8265.5|273
1685688900000|2023-06-02 06:55:00|8278.9|8268.9|8294.4|8284.4|8296.4|8286.4|8275.6|8265.6|316
1685689200000|2023-06-02 07:00:00|8294.6|8284.6|8296.6|8286.6|8298.6|8288.6|8286.6|8276.6|219
1685689500000|2023-06-02 07:05:00|8296.4|8286.4|8301.4|8291.4|8304.4|8294.4|8293.9|8283.9|185
1685689800000|2023-06-02 07:10:00|8301.6|8291.6|8294.6|8284.6|8304.6|8294.6|8287.4|8277.4|182
1685690100000|2023-06-02 07:15:00|8294.4|8284.4|8294.4|8284.4|8297.4|8287.4|8290.6|8280.6|180
1685690400000|2023-06-02 07:20:00|8294.1|8284.1|8302.6|8292.6|8306.9|8296.9|8291.1|8281.1|146
1685690700000|2023-06-02 07:25:00|8302.4|8292.4|8286.1|8276.1|8304.6|8294.6|8280.6|8270.6|179
1685691000000|2023-06-02 07:30:00|8286.4|8276.4|8271.9|8261.9|8288.9|8278.9|8271.6|8261.6|214
1685691300000|2023-06-02 07:35:00|8272.1|8262.1|8283.1|8273.1|8283.1|8273.1|8271.1|8261.1|180
1685691600000|2023-06-02 07:40:00|8283.4|8273.4|8287.6|8277.6|8290.9|8280.9|8282.6|8272.6|180
1685691900000|2023-06-02 07:45:00|8287.4|8277.4|8295.9|8285.9|8295.9|8285.9|8287.4|8277.4|137
1685692200000|2023-06-02 07:50:00|8295.4|8285.4|8291.6|8281.6|8298.9|8288.9|8290.6|8280.6|167
1685692500000|2023-06-02 07:55:00|8291.4|8281.4|8294.1|8284.1|8296.4|8286.4|8286.9|8276.9|186
1685692800000|2023-06-02 08:00:00|8294.4|8284.4|8289.1|8279.1|8302.9|8292.9|8287.9|8277.9|244
1685693100000|2023-06-02 08:05:00|8288.9|8278.9|8291.6|8281.6|8298.1|8288.1|8287.6|8277.6|215
1685693400000|2023-06-02 08:10:00|8291.5|8281.5|8301.1|8291.1|8301.6|8291.6|8287.6|8277.6|162
1685693700000|2023-06-02 08:15:00|8301.4|8291.4|8334.6|8324.6|8334.6|8324.6|8301.1|8291.1|220
1685694000000|2023-06-02 08:20:00|8334.9|8324.9|8339.4|8329.4|8341.9|8331.9|8329.6|8319.6|242
1685694300000|2023-06-02 08:25:00|8339.1|8329.1|8332.4|8322.4|8340.1|8330.1|8330.6|8320.6|217
1685694600000|2023-06-02 08:30:00|8332.1|8322.1|8329.9|8319.9|8341.4|8331.4|8328.9|8318.9|240
1685694900000|2023-06-02 08:35:00|8330.4|8320.4|8334.9|8324.9|8336.1|8326.1|8329.6|8319.6|159
1685695200000|2023-06-02 08:40:00|8335.1|8325.1|8338.6|8328.6|8339.9|8329.9|8333.6|8323.6|123
1685695500000|2023-06-02 08:45:00|8339.9|8329.9|8338.4|8328.4|8346.6|8336.6|8335.9|8325.9|187
1685695800000|2023-06-02 08:50:00|8338.6|8328.6|8357.4|8347.4|8357.6|8347.6|8336.6|8326.6|206
1685696100000|2023-06-02 08:55:00|8357.6|8347.6|8367.9|8357.9|8374.4|8364.4|8356.4|8346.4|314
1685696400000|2023-06-02 09:00:00|8367.6|8357.6|8349.6|8339.6|8373.9|8363.9|8343.9|8333.9|351
1685696700000|2023-06-02 09:05:00|8349.1|8339.1|8348.9|8338.9|8351.9|8341.9|8342.1|8332.1|228
1685697000000|2023-06-02 09:10:00|8349.1|8339.1|8365.9|8355.9|8366.6|8356.6|8348.6|8338.6|242
1685697300000|2023-06-02 09:15:00|8365.6|8355.6|8374.6|8364.6|8376.6|8366.6|8363.6|8353.6|220
1685697600000|2023-06-02 09:20:00|8374.9|8364.9|8378.9|8368.9|8381.9|8371.9|8366.9|8356.9|305
1685697900000|2023-06-02 09:25:00|8379.1|8369.1|8376.1|8366.1|8379.1|8369.1|8365.6|8355.6|239
1685698200000|2023-06-02 09:30:00|8376.4|8366.4|8381.6|8371.6|8382.4|8372.4|8375.6|8365.6|216
1685698500000|2023-06-02 09:35:00|8381.4|8371.4|8373.9|8363.9|8386.4|8376.4|8373.4|8363.4|191
1685698800000|2023-06-02 09:40:00|8374.1|8364.1|8373.4|8363.4|8375.4|8365.4|8370.1|8360.1|207
1685699100000|2023-06-02 09:45:00|8373.1|8363.1|8371.6|8361.6|8375.9|8365.9|8368.9|8358.9|168
1685699400000|2023-06-02 09:50:00|8371.4|8361.4|8373.6|8363.6|8376.4|8366.4|8371.4|8361.4|113
1685699700000|2023-06-02 09:55:00|8373.4|8363.4|8364.9|8354.9|8374.9|8364.9|8364.9|8354.9|158
1685700000000|2023-06-02 10:00:00|8364.6|8354.6|8369.1|8359.1|8369.6|8359.6|8363.6|8353.6|151
1685700300000|2023-06-02 10:05:00|8369.6|8359.6|8370.6|8360.6|8373.4|8363.4|8368.4|8358.4|110
1685700600000|2023-06-02 10:10:00|8370.9|8360.9|8363.4|8353.4|8371.4|8361.4|8358.6|8348.6|139
1685700900000|2023-06-02 10:15:00|8363.6|8353.6|8366.4|8356.4|8370.1|8360.1|8358.4|8348.4|197
1685701200000|2023-06-02 10:20:00|8366.1|8356.1|8354.1|8344.1|8367.1|8357.1|8353.1|8343.1|138
1685701500000|2023-06-02 10:25:00|8354.4|8344.4|8356.1|8346.1|8365.6|8355.6|8354.4|8344.4|178
1685701800000|2023-06-02 10:30:00|8355.6|8345.6|8359.4|8349.4|8361.9|8351.9|8355.1|8345.1|139
1685702100000|2023-06-02 10:35:00|8359.6|8349.6|8363.9|8353.9|8363.9|8353.9|8357.9|8347.9|85
1685702400000|2023-06-02 10:40:00|8363.6|8353.6|8369.9|8359.9|8370.9|8360.9|8363.6|8353.6|128
1685702700000|2023-06-02 10:45:00|8370.1|8360.1|8352.4|8342.4|8371.1|8361.1|8352.4|8342.4|132
1685703000000|2023-06-02 10:50:00|8352.1|8342.1|8347.9|8337.9|8353.6|8343.6|8345.6|8335.6|190
1685703300000|2023-06-02 10:55:00|8348.1|8338.1|8345.4|8335.4|8349.6|8339.6|8342.1|8332.1|135
1685703600000|2023-06-02 11:00:00|8345.6|8335.6|8344.1|8334.1|8351.1|8341.1|8342.6|8332.6|175
1685703900000|2023-06-02 11:05:00|8344.4|8334.4|8344.9|8334.9|8349.1|8339.1|8343.6|8333.6|119
1685704200000|2023-06-02 11:10:00|8344.6|8334.6|8350.1|8340.1|8351.1|8341.1|8343.1|8333.1|137
1685704500000|2023-06-02 11:15:00|8350.4|8340.4|8346.1|8336.1|8354.1|8344.1|8345.9|8335.9|106
1685704800000|2023-06-02 11:20:00|8347.1|8337.1|8354.9|8344.9|8357.9|8347.9|8345.9|8335.9|126
1685705100000|2023-06-02 11:25:00|8354.1|8344.1|8343.6|8333.6|8354.1|8344.1|8340.9|8330.9|166
1685705400000|2023-06-02 11:30:00|8343.9|8333.9|8349.6|8339.6|8358.1|8348.1|8343.9|8333.9|209
1685705700000|2023-06-02 11:35:00|8349.9|8339.9|8350.9|8340.9|8353.1|8343.1|8344.1|8334.1|188
1685706000000|2023-06-02 11:40:00|8350.6|8340.6|8337.6|8327.6|8350.6|8340.6|8335.4|8325.4|130
1685706300000|2023-06-02 11:45:00|8337.9|8327.9|8336.9|8326.9|8342.4|8332.4|8335.4|8325.4|156
1685706600000|2023-06-02 11:50:00|8337.1|8327.1|8341.1|8331.1|8342.6|8332.6|8333.4|8323.4|181
1685706900000|2023-06-02 11:55:00|8340.9|8330.9|8338.6|8328.6|8347.1|8337.1|8337.1|8327.1|205
1685707200000|2023-06-02 12:00:00|8338.9|8328.9|8355.6|8345.6|8356.6|8346.6|8338.9|8328.9|232
1685707500000|2023-06-02 12:05:00|8355.4|8345.4|8358.4|8348.4|8360.9|8350.9|8350.6|8340.6|215
1685707800000|2023-06-02 12:10:00|8357.9|8347.9|8362.6|8352.6|8362.9|8352.9|8353.9|8343.9|297
1685708100000|2023-06-02 12:15:00|8362.1|8352.1|8356.9|8346.9|8362.6|8352.6|8353.4|8343.4|294
1685708400000|2023-06-02 12:20:00|8356.6|8346.6|8357.1|8347.1|8359.6|8349.6|8350.9|8340.9|286
1685708700000|2023-06-02 12:25:00|8356.9|8346.9|8363.9|8341.9|8365.4|8353.8|8356.9|8341.9|130
1685709000000|2023-06-02 12:30:00|8362.9|8340.9|8364.1|8354.1|8367.1|8357.1|8334.6|8313.6|574
1685709300000|2023-06-02 12:35:00|8364.4|8354.4|8374.4|8364.4|8374.6|8364.6|8354.1|8344.1|523
1685709600000|2023-06-02 12:40:00|8375.6|8365.6|8359.6|8349.6|8376.6|8366.6|8357.6|8347.6|525
1685709900000|2023-06-02 12:45:00|8360.9|8350.9|8361.9|8351.9|8367.9|8357.9|8357.9|8347.9|450
1685710200000|2023-06-02 12:50:00|8362.1|8352.1|8351.9|8341.9|8362.6|8352.6|8343.4|8333.4|432
1685710500000|2023-06-02 12:55:00|8352.6|8342.6|8346.1|8336.1|8352.9|8342.9|8343.9|8333.9|314
1685710800000|2023-06-02 13:00:00|8345.9|8335.9|8328.9|8318.9|8345.9|8335.9|8319.4|8309.4|694
1685711100000|2023-06-02 13:05:00|8329.1|8319.1|8317.6|8307.6|8331.6|8321.6|8317.6|8307.6|626
1685711400000|2023-06-02 13:10:00|8318.1|8308.1|8304.4|8294.4|8322.1|8312.1|8302.6|8292.6|484
1685711700000|2023-06-02 13:15:00|8304.9|8294.9|8306.4|8296.4|8313.1|8303.1|8303.6|8293.6|463
1685712000000|2023-06-02 13:20:00|8306.1|8296.1|8295.9|8285.9|8306.1|8296.1|8292.1|8282.1|452
1685712300000|2023-06-02 13:25:00|8294.4|8284.4|8304.4|8294.4|8307.6|8297.6|8293.9|8283.9|409
1685712600000|2023-06-02 13:30:00|8305.1|8295.1|8302.4|8292.4|8309.9|8299.9|8298.1|8288.1|498
1685712900000|2023-06-02 13:35:00|8302.6|8292.6|8286.1|8276.1|8306.4|8296.4|8286.1|8276.1|599
1685713200000|2023-06-02 13:40:00|8285.9|8275.9|8290.1|8280.1|8292.4|8282.4|8279.9|8269.9|558
1685713500000|2023-06-02 13:45:00|8289.4|8279.4|8269.1|8259.1|8291.4|8281.4|8265.6|8255.6|616
1685713800000|2023-06-02 13:50:00|8268.1|8258.1|8278.9|8268.9|8281.4|8271.4|8267.4|8257.4|515
1685714100000|2023-06-02 13:55:00|8279.6|8269.6|8276.6|8266.6|8281.1|8271.1|8270.9|8260.9|481
1685714400000|2023-06-02 14:00:00|8277.1|8267.1|8296.6|8286.6|8298.1|8288.1|8270.1|8260.1|501
1685714700000|2023-06-02 14:05:00|8297.6|8287.6|8287.6|8277.6|8298.1|8288.1|8284.1|8274.1|414
1685715000000|2023-06-02 14:10:00|8286.6|8276.6|8295.6|8285.6|8301.6|8291.6|8286.4|8276.4|419
1685715300000|2023-06-02 14:15:00|8295.9|8285.9|8279.6|8269.6|8295.9|8285.9|8274.4|8264.4|457
1685715600000|2023-06-02 14:20:00|8280.1|8270.1|8280.1|8270.1|8286.6|8276.6|8274.6|8264.6|463
1685715900000|2023-06-02 14:25:00|8279.1|8269.1|8280.6|8270.6|8283.6|8273.6|8274.1|8264.1|420
1685716200000|2023-06-02 14:30:00|8281.1|8271.1|8270.6|8260.6|8285.6|8275.6|8266.1|8256.1|409
1685716500000|2023-06-02 14:35:00|8270.9|8260.9|8283.4|8273.4|8284.9|8274.9|8270.1|8260.1|377
1685716800000|2023-06-02 14:40:00|8283.6|8273.6|8287.9|8277.9|8290.4|8280.4|8283.1|8273.1|309
1685717100000|2023-06-02 14:45:00|8287.6|8277.6|8274.9|8264.9|8288.6|8278.6|8274.1|8264.1|383
1685717400000|2023-06-02 14:50:00|8274.6|8264.6|8272.9|8262.9|8279.4|8269.4|8270.4|8260.4|331
1685717700000|2023-06-02 14:55:00|8272.6|8262.6|8274.1|8264.1|8274.1|8264.1|8260.4|8250.4|417
1685718000000|2023-06-02 15:00:00|8274.4|8264.4|8271.9|8261.9|8278.9|8268.9|8270.1|8260.1|371
1685718300000|2023-06-02 15:05:00|8272.4|8262.4|8276.4|8266.4|8279.9|8269.9|8270.9|8260.9|274
1685718600000|2023-06-02 15:10:00|8276.6|8266.6|8276.4|8266.4|8278.4|8268.4|8270.9|8260.9|255
1685718900000|2023-06-02 15:15:00|8276.1|8266.1|8267.4|8257.4|8278.1|8268.1|8266.1|8256.1|251
1685719200000|2023-06-02 15:20:00|8267.1|8257.1|8273.6|8263.6|8276.6|8266.6|8267.1|8257.1|256
1685719500000|2023-06-02 15:25:00|8273.9|8263.9|8271.1|8261.1|8277.9|8267.9|8269.1|8259.1|236
1685719800000|2023-06-02 15:30:00|8272.4|8262.4|8259.6|8249.6|8272.4|8262.4|8255.6|8245.6|326
1685720100000|2023-06-02 15:35:00|8258.6|8248.6|8247.6|8237.6|8262.4|8252.4|8246.4|8236.4|327
1685720400000|2023-06-02 15:40:00|8247.4|8237.4|8243.6|8233.6|8250.1|8240.1|8239.6|8229.6|294
1685720700000|2023-06-02 15:45:00|8243.9|8233.9|8238.6|8228.6|8247.4|8237.4|8236.4|8226.4|323
1685721000000|2023-06-02 15:50:00|8239.4|8229.4|8251.6|8241.6|8252.4|8242.4|8239.4|8229.4|284
1685721300000|2023-06-02 15:55:00|8251.4|8241.4|8258.9|8248.9|8261.6|8251.6|8250.6|8240.6|215
1685721600000|2023-06-02 16:00:00|8259.4|8249.4|8251.6|8241.6|8259.4|8249.4|8248.9|8238.9|209
1685721900000|2023-06-02 16:05:00|8251.9|8241.9|8247.6|8237.6|8257.4|8247.4|8247.1|8237.1|204
1685722200000|2023-06-02 16:10:00|8247.4|8237.4|8250.6|8240.6|8252.6|8242.6|8244.1|8234.1|224
1685722500000|2023-06-02 16:15:00|8250.4|8240.4|8244.4|8234.4|8250.4|8240.4|8242.6|8232.6|158
1685722800000|2023-06-02 16:20:00|8244.1|8234.1|8246.1|8236.1|8246.4|8236.4|8241.4|8231.4|104
1685723100000|2023-06-02 16:25:00|8245.9|8235.9|8242.9|8232.9|8246.4|8236.4|8242.4|8232.4|126
1685723400000|2023-06-02 16:30:00|8243.1|8233.1|8244.4|8234.4|8248.6|8238.6|8242.9|8232.9|156
1685723700000|2023-06-02 16:35:00|8244.1|8234.1|8243.4|8233.4|8244.4|8234.4|8242.4|8232.4|75
1685724000000|2023-06-02 16:40:00|8243.6|8233.6|8251.1|8241.1|8252.1|8242.1|8243.1|8233.1|95
1685724300000|2023-06-02 16:45:00|8252.6|8242.6|8257.4|8247.4|8257.9|8247.9|8248.4|8238.4|218
1685724600000|2023-06-02 16:50:00|8257.1|8247.1|8259.9|8249.9|8260.6|8250.6|8254.9|8244.9|180
1685724900000|2023-06-02 16:55:00|8259.6|8249.6|8261.3|8251.3|8265.8|8255.8|8257.1|8247.1|226
1685725200000|2023-06-02 17:00:00|8262|8252|8255.6|8245.6|8264|8254|8255.3|8245.3|187
1685725500000|2023-06-02 17:05:00|8255.3|8245.3|8257.6|8247.6|8258.1|8248.1|8253.8|8243.8|96
1685725800000|2023-06-02 17:10:00|8257.3|8247.3|8255.3|8245.3|8257.6|8247.6|8254|8244|105
1685726100000|2023-06-02 17:15:00|8255|8245|8253.5|8243.5|8255|8245|8252.8|8242.8|74
1685726400000|2023-06-02 17:20:00|8254|8244|8253.8|8243.8|8254.9|8244.9|8253|8243|62
1685726700000|2023-06-02 17:25:00|8253.6|8243.6|8256.3|8246.3|8257.1|8247.1|8252|8242|57
1685727000000|2023-06-02 17:30:00|8256.6|8246.6|8256.3|8246.3|8257.4|8247.4|8253.4|8243.4|45
1685727300000|2023-06-02 17:35:00|8256.4|8246.4|8256|8246|8258.9|8248.9|8255.6|8245.6|59
1685727600000|2023-06-02 17:40:00|8256.3|8246.3|8255.3|8245.3|8257.4|8247.4|8254|8244|64
1685727900000|2023-06-02 17:45:00|8255|8245|8253.6|8243.6|8256.4|8246.4|8252.9|8242.9|46
1685728200000|2023-06-02 17:50:00|8254.1|8244.1|8254.4|8244.4|8254.9|8244.9|8253|8243|44
1685728500000|2023-06-02 17:55:00|8254.1|8244.1|8256.6|8236.6|8259.4|8244.4|8253.8|8235.8|20
1685923200000|2023-06-05 00:00:00|8229.8|8219.8|8230.9|8220.9|8233.4|8223.4|8228.4|8218.4|33
1685923500000|2023-06-05 00:05:00|8231.1|8221.1|8230.3|8220.3|8232|8222|8227.9|8217.9|43
1685923800000|2023-06-05 00:10:00|8230.5|8220.5|8238|8228|8239.4|8229.4|8230.5|8220.5|62
1685924100000|2023-06-05 00:15:00|8237.9|8227.9|8241.3|8231.3|8242.1|8232.1|8237.9|8227.9|54
1685924400000|2023-06-05 00:20:00|8241.1|8231.1|8243.1|8233.1|8245.1|8235.1|8240.9|8230.9|41
1685924700000|2023-06-05 00:25:00|8243|8233|8240.5|8230.5|8243|8233|8239.8|8229.8|23
1685925000000|2023-06-05 00:30:00|8240.4|8230.4|8246.6|8236.6|8246.8|8236.8|8240.4|8230.4|40
1685925300000|2023-06-05 00:35:00|8246.3|8236.3|8252.3|8242.3|8253.5|8243.5|8244|8234|77
1685925600000|2023-06-05 00:40:00|8252.5|8242.5|8253.6|8243.6|8254.1|8244.1|8250.4|8240.4|40
1685925900000|2023-06-05 00:45:00|8253.5|8243.5|8253.6|8243.6|8253.6|8243.6|8251.3|8241.3|33
1685926200000|2023-06-05 00:50:00|8253.5|8243.5|8251.4|8241.4|8257.1|8247.1|8251.4|8241.4|72
1685926500000|2023-06-05 00:55:00|8251.8|8241.8|8250.1|8240.1|8257|8247|8249.5|8239.5|95
1685926800000|2023-06-05 01:00:00|8250.5|8240.5|8240.4|8230.4|8252.4|8242.4|8239.4|8229.4|408
1685927100000|2023-06-05 01:05:00|8240.1|8230.1|8211.5|8201.5|8244.3|8234.3|8203.8|8193.8|385
1685927400000|2023-06-05 01:10:00|8211.8|8201.8|8213.1|8203.1|8219.1|8209.1|8208.5|8198.5|441
1685927700000|2023-06-05 01:15:00|8213|8203|8198.5|8188.5|8214.1|8204.1|8196.1|8186.1|301
1685928000000|2023-06-05 01:20:00|8198.8|8188.8|8209|8199|8210.5|8200.5|8195.9|8185.9|296
1685928300000|2023-06-05 01:25:00|8209.3|8199.3|8209.5|8199.5|8210|8200|8203.9|8193.9|188
1685928600000|2023-06-05 01:30:00|8209.3|8199.3|8206.3|8196.3|8211.6|8201.6|8200.4|8190.4|302
1685928900000|2023-06-05 01:35:00|8206|8196|8209.8|8199.8|8214|8204|8200.6|8190.6|310
1685929200000|2023-06-05 01:40:00|8210|8200|8225.4|8215.4|8227.1|8217.1|8207.8|8197.8|316
1685929500000|2023-06-05 01:45:00|8225|8215|8241.5|8231.5|8243.8|8233.8|8225|8215|367
1685929800000|2023-06-05 01:50:00|8241.3|8231.3|8234.6|8224.6|8246.6|8236.6|8231.4|8221.4|264
1685930100000|2023-06-05 01:55:00|8234.9|8224.9|8241.4|8231.4|8243.1|8233.1|8234.6|8224.6|279
1685930400000|2023-06-05 02:00:00|8241.1|8231.1|8232.8|8222.8|8243|8233|8230.1|8220.1|263
1685930700000|2023-06-05 02:05:00|8233|8223|8230.8|8220.8|8238|8228|8226.9|8216.9|244
1685931000000|2023-06-05 02:10:00|8230.6|8220.6|8231.5|8221.5|8236.5|8226.5|8228.3|8218.3|252
1685931300000|2023-06-05 02:15:00|8231.8|8221.8|8234.8|8224.8|8235|8225|8230.3|8220.3|85
1685931600000|2023-06-05 02:20:00|8235|8225|8227.6|8217.6|8236|8226|8226.5|8216.5|102
1685931900000|2023-06-05 02:25:00|8227.9|8217.9|8231.9|8221.9|8233.3|8223.3|8226.8|8216.8|77
1685932200000|2023-06-05 02:30:00|8232|8222|8231|8221|8233.5|8223.5|8225.4|8215.4|183
1685932500000|2023-06-05 02:35:00|8230.8|8220.8|8224.5|8214.5|8231|8221|8220.5|8210.5|251
1685932800000|2023-06-05 02:40:00|8224.8|8214.8|8223.5|8213.5|8230.4|8220.4|8222.3|8212.3|167
1685933100000|2023-06-05 02:45:00|8223.6|8213.6|8221|8211|8227.6|8217.6|8220|8210|208
1685933400000|2023-06-05 02:50:00|8221.5|8211.5|8217|8207|8222.1|8212.1|8215.1|8205.1|159
1685933700000|2023-06-05 02:55:00|8216.9|8206.9|8208.5|8198.5|8217.9|8207.9|8208.3|8198.3|196
1685934000000|2023-06-05 03:00:00|8208.4|8198.4|8212|8202|8213.6|8203.6|8205.3|8195.3|227
1685934300000|2023-06-05 03:05:00|8212.4|8202.4|8206.3|8196.3|8214.4|8204.4|8206.3|8196.3|171
1685934600000|2023-06-05 03:10:00|8206.5|8196.5|8204.8|8194.8|8216|8206|8204|8194|113
1685934900000|2023-06-05 03:15:00|8205|8195|8206.8|8196.8|8209.5|8199.5|8204.3|8194.3|155
1685935200000|2023-06-05 03:20:00|8207|8197|8210.5|8200.5|8212.6|8202.6|8205.6|8195.6|149
1685935500000|2023-06-05 03:25:00|8210.4|8200.4|8205.8|8195.8|8211.3|8201.3|8202|8192|150
1685935800000|2023-06-05 03:30:00|8205.5|8195.5|8209.5|8199.5|8210.8|8200.8|8205.3|8195.3|65
1685936100000|2023-06-05 03:35:00|8209.3|8199.3|8217.5|8207.5|8219|8209|8209.3|8199.3|83
1685936400000|2023-06-05 03:40:00|8217.3|8207.3|8218.8|8208.8|8221|8211|8216.3|8206.3|40
1685936700000|2023-06-05 03:45:00|8219|8209|8216.8|8206.8|8219|8209|8216|8206|36
1685937000000|2023-06-05 03:50:00|8216.5|8206.5|8216|8206|8218.3|8208.3|8215.5|8205.5|23
1685937300000|2023-06-05 03:55:00|8215.8|8205.8|8215.6|8205.6|8216.1|8206.1|8215.4|8205.4|15
1685937600000|2023-06-05 04:00:00|8216|8206|8216.5|8206.5|8218.5|8208.5|8215.8|8205.8|23
1685937900000|2023-06-05 04:05:00|8216.3|8206.3|8216|8206|8216.8|8206.8|8215.3|8205.3|33
1685938200000|2023-06-05 04:10:00|8215.8|8205.8|8211.5|8201.5|8215.8|8205.8|8209.5|8199.5|40
1685938500000|2023-06-05 04:15:00|8211.8|8201.8|8213.6|8203.6|8213.6|8203.6|8211|8201|47
1685938800000|2023-06-05 04:20:00|8213.9|8203.9|8210.8|8200.8|8214.5|8204.5|8210|8200|28
1685939100000|2023-06-05 04:25:00|8210.4|8200.4|8208.5|8198.5|8210.4|8200.4|8208.3|8198.3|16
1685939400000|2023-06-05 04:30:00|8208.8|8198.8|8213.8|8203.8|8214.3|8204.3|8208.5|8198.5|51
1685939700000|2023-06-05 04:35:00|8213.5|8203.5|8213.6|8203.6|8215.5|8205.5|8211.3|8201.3|42
1685940000000|2023-06-05 04:40:00|8213.8|8203.8|8212.5|8202.5|8216|8206|8209.3|8199.3|57
1685940300000|2023-06-05 04:45:00|8212.3|8202.3|8213.4|8203.4|8214.9|8204.9|8211|8201|39
1685940600000|2023-06-05 04:50:00|8213.6|8203.6|8215.9|8205.9|8217|8207|8213.3|8203.3|40
1685940900000|2023-06-05 04:55:00|8216|8206|8217|8207|8217.3|8207.3|8215.1|8205.1|34
1685941200000|2023-06-05 05:00:00|8216.6|8206.6|8202.3|8192.3|8216.8|8206.8|8202.1|8192.1|82
1685941500000|2023-06-05 05:05:00|8202.4|8192.4|8211.3|8201.3|8212.5|8202.5|8202.4|8192.4|79
1685941800000|2023-06-05 05:10:00|8211|8201|8203.3|8193.3|8211.4|8201.4|8202.8|8192.8|78
1685942100000|2023-06-05 05:15:00|8203.1|8193.1|8195.4|8185.4|8203.1|8193.1|8195.1|8185.1|94
1685942400000|2023-06-05 05:20:00|8195.1|8185.1|8184|8174|8195.1|8185.1|8182.8|8172.8|134
1685942700000|2023-06-05 05:25:00|8184.1|8174.1|8186.4|8176.4|8187.8|8177.8|8182.3|8172.3|130
1685943000000|2023-06-05 05:30:00|8186.6|8176.6|8176|8166|8187.4|8177.4|8175.5|8165.5|394
1685943300000|2023-06-05 05:35:00|8175.8|8165.8|8186.5|8176.5|8188.6|8178.6|8173.5|8163.5|329
1685943600000|2023-06-05 05:40:00|8186.8|8176.8|8196.3|8186.3|8197.1|8187.1|8183.5|8173.5|307
1685943900000|2023-06-05 05:45:00|8196|8186|8199.1|8189.1|8199.9|8189.9|8191.4|8181.4|208
1685944200000|2023-06-05 05:50:00|8199|8189|8197.8|8187.8|8199.8|8189.8|8193.8|8183.8|190
1685944500000|2023-06-05 05:55:00|8197.5|8187.5|8192.5|8182.5|8197.8|8187.8|8190.3|8180.3|137
1685944800000|2023-06-05 06:00:00|8192.4|8182.4|8201.6|8191.6|8201.6|8191.6|8188.5|8178.5|299
1685945100000|2023-06-05 06:05:00|8201.5|8191.5|8199.6|8189.6|8204.3|8194.3|8199.4|8189.4|244
1685945400000|2023-06-05 06:10:00|8199.4|8189.4|8186.6|8176.6|8201.3|8191.3|8186|8176|226
1685945700000|2023-06-05 06:15:00|8186.9|8176.9|8192|8182|8192|8182|8186|8176|170
1685946000000|2023-06-05 06:20:00|8191.8|8181.8|8199.4|8189.4|8199.4|8189.4|8189|8179|222
1685946300000|2023-06-05 06:25:00|8199.6|8189.6|8198.3|8188.3|8206.6|8196.6|8196.6|8186.6|220
1685946600000|2023-06-05 06:30:00|8198.5|8188.5|8205.5|8195.5|8207.4|8197.4|8197.8|8187.8|238
1685946900000|2023-06-05 06:35:00|8205.8|8195.8|8205.9|8195.9|8207.3|8197.3|8200.5|8190.5|181
1685947200000|2023-06-05 06:40:00|8205.5|8195.5|8197.8|8187.8|8205.5|8195.5|8194.1|8184.1|213
1685947500000|2023-06-05 06:45:00|8197.5|8187.5|8199.3|8189.3|8202.1|8192.1|8194|8184|212
1685947800000|2023-06-05 06:50:00|8199.5|8189.5|8197.3|8187.3|8202|8192|8193.9|8183.9|249
1685948100000|2023-06-05 06:55:00|8198|8188|8198.1|8188.1|8199.1|8189.1|8193.9|8183.9|223
1685948400000|2023-06-05 07:00:00|8198.4|8188.4|8217.9|8207.9|8224|8214|8198.4|8188.4|319
1685948700000|2023-06-05 07:05:00|8217.6|8207.6|8219.1|8209.1|8229.6|8219.6|8209.9|8199.9|259
1685949000000|2023-06-05 07:10:00|8219.4|8209.4|8215.4|8205.4|8219.6|8209.6|8211.9|8201.9|204
1685949300000|2023-06-05 07:15:00|8214.9|8204.9|8218.4|8208.4|8221.9|8211.9|8208.6|8198.6|195
1685949600000|2023-06-05 07:20:00|8218.1|8208.1|8216.6|8206.6|8219.4|8209.4|8206.6|8196.6|175
1685949900000|2023-06-05 07:25:00|8217.1|8207.1|8226.9|8216.9|8232.6|8222.6|8216.1|8206.1|187
1685950200000|2023-06-05 07:30:00|8226.6|8216.6|8239.9|8229.9|8241.1|8231.1|8224.9|8214.9|165
1685950500000|2023-06-05 07:35:00|8240.1|8230.1|8248.6|8238.6|8254.6|8244.6|8237.6|8227.6|228
1685950800000|2023-06-05 07:40:00|8249.1|8239.1|8245.4|8235.4|8251.4|8241.4|8239.9|8229.9|182
1685951100000|2023-06-05 07:45:00|8245.1|8235.1|8235.6|8225.6|8246.9|8236.9|8234.6|8224.6|194
1685951400000|2023-06-05 07:50:00|8235.1|8225.1|8233.6|8223.6|8240.4|8230.4|8230.4|8220.4|171
1685951700000|2023-06-05 07:55:00|8233.9|8223.9|8229.6|8219.6|8239.4|8229.4|8229.1|8219.1|174
1685952000000|2023-06-05 08:00:00|8229.9|8219.9|8256.1|8246.1|8257.9|8247.9|8227.4|8217.4|251
1685952300000|2023-06-05 08:05:00|8256.4|8246.4|8269.6|8259.6|8272.6|8262.6|8252.4|8242.4|190
1685952600000|2023-06-05 08:10:00|8268.9|8258.9|8259.6|8249.6|8273.9|8263.9|8259.6|8249.6|221
1685952900000|2023-06-05 08:15:00|8259.4|8249.4|8253.4|8243.4|8259.4|8249.4|8252.9|8242.9|197
1685953200000|2023-06-05 08:20:00|8253.1|8243.1|8240.4|8230.4|8253.1|8243.1|8239.1|8229.1|196
1685953500000|2023-06-05 08:25:00|8240.6|8230.6|8241.1|8231.1|8241.1|8231.1|8235.6|8225.6|135
1685953800000|2023-06-05 08:30:00|8240.9|8230.9|8243.9|8233.9|8243.9|8233.9|8236.6|8226.6|192
1685954100000|2023-06-05 08:35:00|8243.6|8233.6|8247.6|8237.6|8247.9|8237.9|8239.1|8229.1|116
1685954400000|2023-06-05 08:40:00|8247.4|8237.4|8240.6|8230.6|8249.4|8239.4|8239.5|8229.5|108
1685954700000|2023-06-05 08:45:00|8240.4|8230.4|8239.9|8229.9|8243.6|8233.6|8238.1|8228.1|126
1685955000000|2023-06-05 08:50:00|8240.1|8230.1|8238.9|8228.9|8241.4|8231.4|8235.9|8225.9|96
1685955300000|2023-06-05 08:55:00|8239.1|8229.1|8246.4|8236.4|8250.9|8240.9|8239.1|8229.1|132
1685955600000|2023-06-05 09:00:00|8246.1|8236.1|8243.4|8233.4|8248.6|8238.6|8242.1|8232.1|130
1685955900000|2023-06-05 09:05:00|8243.1|8233.1|8247.6|8237.6|8249.6|8239.6|8241.4|8231.4|118
1685956200000|2023-06-05 09:10:00|8247.4|8237.4|8253.1|8243.1|8254.9|8244.9|8245.9|8235.9|123
1685956500000|2023-06-05 09:15:00|8253.6|8243.6|8258.9|8248.9|8261.9|8251.9|8251.9|8241.9|139
1685956800000|2023-06-05 09:20:00|8259.1|8249.1|8251.9|8241.9|8260.9|8250.9|8250.1|8240.1|132
1685957100000|2023-06-05 09:25:00|8252.1|8242.1|8258.6|8248.6|8262.4|8252.4|8249.4|8239.4|115
1685957400000|2023-06-05 09:30:00|8259.9|8249.9|8257.4|8247.4|8261.1|8251.1|8255.6|8245.6|135
1685957700000|2023-06-05 09:35:00|8257.9|8247.9|8268.1|8258.1|8269.4|8259.4|8256.9|8246.9|144
1685958000000|2023-06-05 09:40:00|8267.4|8257.4|8266.4|8256.4|8270.9|8260.9|8264.4|8254.4|136
1685958300000|2023-06-05 09:45:00|8266.1|8256.1|8266.4|8256.4|8268.4|8258.4|8264.4|8254.4|100
1685958600000|2023-06-05 09:50:00|8266.1|8256.1|8267.4|8257.4|8269.6|8259.6|8265.1|8255.1|100
1685958900000|2023-06-05 09:55:00|8267.6|8257.6|8266.1|8256.1|8268.1|8258.1|8263.9|8253.9|88
1685959200000|2023-06-05 10:00:00|8265.9|8255.9|8270.6|8260.6|8274.4|8264.4|8264.6|8254.6|108
1685959500000|2023-06-05 10:05:00|8270.4|8260.4|8263.4|8253.4|8274.4|8264.4|8263.4|8253.4|113
1685959800000|2023-06-05 10:10:00|8263.6|8253.6|8261.6|8251.6|8265.4|8255.4|8261.4|8251.4|76
1685960100000|2023-06-05 10:15:00|8261.4|8251.4|8262.6|8252.6|8267.6|8257.6|8261.4|8251.4|93
1685960400000|2023-06-05 10:20:00|8263.1|8253.1|8270.4|8260.4|8271.6|8261.6|8263.1|8253.1|96
1685960700000|2023-06-05 10:25:00|8270.6|8260.6|8277.6|8267.6|8281.1|8271.1|8270.1|8260.1|119
1685961000000|2023-06-05 10:30:00|8277.4|8267.4|8283.9|8273.9|8284.1|8274.1|8275.9|8265.9|140
1685961300000|2023-06-05 10:35:00|8283.6|8273.6|8285.9|8275.9|8287.4|8277.4|8283.4|8273.4|109
1685961600000|2023-06-05 10:40:00|8285.6|8275.6|8281.1|8271.1|8286.6|8276.6|8278.1|8268.1|102
1685961900000|2023-06-05 10:45:00|8280.9|8270.9|8283.1|8273.1|8287.4|8277.4|8279.4|8269.4|123
1685962200000|2023-06-05 10:50:00|8282.9|8272.9|8284.1|8274.1|8285.1|8275.1|8281.1|8271.1|90
1685962500000|2023-06-05 10:55:00|8284.4|8274.4|8285.4|8275.4|8285.6|8275.6|8281.6|8271.6|82
1685962800000|2023-06-05 11:00:00|8285.1|8275.1|8281.6|8271.6|8287.1|8277.1|8280.6|8270.6|94
1685963100000|2023-06-05 11:05:00|8281.9|8271.9|8287.1|8277.1|8287.4|8277.4|8281.6|8271.6|96
1685963400000|2023-06-05 11:10:00|8286.9|8276.9|8279.1|8269.1|8288.9|8278.9|8278.6|8268.6|103
1685963700000|2023-06-05 11:15:00|8279.4|8269.4|8278.6|8268.6|8283.6|8273.6|8276.9|8266.9|86
1685964000000|2023-06-05 11:20:00|8278.9|8268.9|8274.4|8264.4|8280.6|8270.6|8272.9|8262.9|121
1685964300000|2023-06-05 11:25:00|8274.6|8264.6|8275.9|8265.9|8279.1|8269.1|8273.9|8263.9|110
1685964600000|2023-06-05 11:30:00|8275.6|8265.6|8269.9|8259.9|8279.1|8269.1|8265.1|8255.1|284
1685964900000|2023-06-05 11:35:00|8269.4|8259.4|8268.4|8258.4|8274.4|8264.4|8267.4|8257.4|185
1685965200000|2023-06-05 11:40:00|8268.1|8258.1|8272.4|8262.4|8272.9|8262.9|8262.6|8252.6|188
1685965500000|2023-06-05 11:45:00|8272.1|8262.1|8272.1|8262.1|8272.6|8262.6|8270.4|8260.4|94
1685965800000|2023-06-05 11:50:00|8271.1|8261.1|8269.4|8259.4|8273.9|8263.9|8267.6|8257.6|142
1685966100000|2023-06-05 11:55:00|8269.6|8259.6|8273.9|8263.9|8274.1|8264.1|8269.6|8259.6|127
1685966400000|2023-06-05 12:00:00|8273.1|8263.1|8273.4|8263.4|8278.1|8268.1|8271.6|8261.6|220
1685966700000|2023-06-05 12:05:00|8273.6|8263.6|8275.6|8265.6|8284.4|8274.4|8273.1|8263.1|191
1685967000000|2023-06-05 12:10:00|8275.9|8265.9|8300.6|8290.6|8301.9|8291.9|8275.9|8265.9|286
1685967300000|2023-06-05 12:15:00|8300.9|8290.9|8292.9|8282.9|8303.4|8293.4|8289.6|8279.6|246
1685967600000|2023-06-05 12:20:00|8292.6|8282.6|8292.1|8282.1|8294.9|8284.9|8290.1|8280.1|163
1685967900000|2023-06-05 12:25:00|8292.4|8282.4|8290.4|8280.4|8293.9|8283.9|8284.9|8274.9|164
1685968200000|2023-06-05 12:30:00|8290.6|8280.6|8277.4|8267.4|8290.6|8280.6|8276.6|8266.6|185
1685968500000|2023-06-05 12:35:00|8277.1|8267.1|8276.1|8266.1|8279.1|8269.1|8273.1|8263.1|192
1685968800000|2023-06-05 12:40:00|8275.9|8265.9|8273.1|8263.1|8276.4|8266.4|8267.9|8257.9|196
1685969100000|2023-06-05 12:45:00|8272.6|8262.6|8273.6|8263.6|8275.6|8265.6|8272.4|8262.4|136
1685969400000|2023-06-05 12:50:00|8273.4|8263.4|8266.9|8256.9|8274.6|8264.6|8266.9|8256.9|148
1685969700000|2023-06-05 12:55:00|8267.4|8257.4|8267.1|8257.1|8271.1|8261.1|8264.6|8254.6|237
1685970000000|2023-06-05 13:00:00|8266.9|8256.9|8259.5|8249.5|8267|8257|8250.3|8240.3|678
1685970300000|2023-06-05 13:05:00|8259.9|8249.9|8265.6|8255.6|8268.6|8258.6|8246.8|8236.8|565
1685970600000|2023-06-05 13:10:00|8265.4|8255.4|8266.4|8256.4|8272.1|8262.1|8259.6|8249.6|379
1685970900000|2023-06-05 13:15:00|8266.6|8256.6|8281.1|8271.1|8281.9|8271.9|8266.4|8256.4|409
1685971200000|2023-06-05 13:20:00|8280.9|8270.9|8270.9|8260.9|8281.6|8271.6|8266.9|8256.9|303
1685971500000|2023-06-05 13:25:00|8271.1|8261.1|8267.4|8257.4|8275.4|8265.4|8265.1|8255.1|280
1685971800000|2023-06-05 13:30:00|8267.9|8257.9|8262.9|8252.9|8272.4|8262.4|8260.1|8250.1|387
1685972100000|2023-06-05 13:35:00|8263.1|8253.1|8262.4|8252.4|8266.6|8256.6|8258.6|8248.6|379
1685972400000|2023-06-05 13:40:00|8262.6|8252.6|8258.4|8248.4|8262.9|8252.9|8251.9|8241.9|308
1685972700000|2023-06-05 13:45:00|8258.9|8248.9|8263.4|8253.4|8269.9|8259.9|8258.6|8248.6|392
1685973000000|2023-06-05 13:50:00|8263.1|8253.1|8268.6|8258.6|8270.4|8260.4|8260.6|8250.6|293
1685973300000|2023-06-05 13:55:00|8268.4|8258.4|8262.9|8252.9|8270.9|8260.9|8259.1|8249.1|310
1685973600000|2023-06-05 14:00:00|8264.4|8254.4|8296.1|8286.1|8298|8288|8264.4|8251.4|670
1685973900000|2023-06-05 14:05:00|8296.4|8286.4|8284.9|8274.9|8302.5|8292.5|8283.9|8273.9|570
1685974200000|2023-06-05 14:10:00|8285.1|8275.1|8282.6|8272.6|8287.4|8277.4|8275.4|8265.4|486
1685974500000|2023-06-05 14:15:00|8282.9|8272.9|8279.1|8269.1|8286.4|8276.4|8274.1|8264.1|432
1685974800000|2023-06-05 14:20:00|8278.9|8268.9|8282.9|8272.9|8282.9|8272.9|8270.4|8260.4|374
1685975100000|2023-06-05 14:25:00|8283.1|8273.1|8293.9|8283.9|8296.6|8286.6|8283.1|8273.1|377
1685975400000|2023-06-05 14:30:00|8293.6|8283.6|8288.4|8278.4|8296.9|8286.9|8286.6|8276.6|386
1685975700000|2023-06-05 14:35:00|8288.6|8278.6|8299.6|8289.6|8302.6|8292.6|8286.4|8276.4|397
1685976000000|2023-06-05 14:40:00|8299.4|8289.4|8313.8|8303.8|8318|8308|8299.4|8289.4|522
1685976300000|2023-06-05 14:45:00|8313.5|8303.5|8308.9|8298.9|8320.1|8310.1|8304|8294|474
1685976600000|2023-06-05 14:50:00|8309.1|8299.1|8306.4|8296.4|8310.4|8300.4|8300.6|8290.6|383
1685976900000|2023-06-05 14:55:00|8306.6|8296.6|8312.4|8302.4|8312.9|8302.9|8304.9|8294.9|410
1685977200000|2023-06-05 15:00:00|8312.6|8302.6|8319.9|8309.9|8323.4|8313.4|8312.6|8302.6|341
1685977500000|2023-06-05 15:05:00|8319.4|8309.4|8316.9|8306.9|8325.4|8315.4|8315.4|8305.4|306
1685977800000|2023-06-05 15:10:00|8316.6|8306.6|8319.9|8309.9|8328.4|8318.4|8312.4|8302.4|354
1685978100000|2023-06-05 15:15:00|8319.6|8309.6|8319.1|8309.1|8327.1|8317.1|8317.6|8307.6|305
1685978400000|2023-06-05 15:20:00|8319.4|8309.4|8332.9|8322.9|8334.6|8324.6|8319.4|8309.4|243
1685978700000|2023-06-05 15:25:00|8333.1|8323.1|8346.4|8336.4|8348.1|8338.1|8333.1|8323.1|346
1685979000000|2023-06-05 15:30:00|8347.1|8337.1|8333.1|8323.1|8349.4|8339.4|8330.9|8320.9|331
1685979300000|2023-06-05 15:35:00|8333.4|8323.4|8327.4|8317.4|8333.6|8323.6|8319.4|8309.4|234
1685979600000|2023-06-05 15:40:00|8327.6|8317.6|8335.9|8325.9|8335.9|8325.9|8326.6|8316.6|213
1685979900000|2023-06-05 15:45:00|8335.6|8325.6|8340.6|8330.6|8347.4|8337.4|8334.9|8324.9|327
1685980200000|2023-06-05 15:50:00|8340.9|8330.9|8345.6|8335.6|8350.9|8340.9|8338.6|8328.6|261
1685980500000|2023-06-05 15:55:00|8345.4|8335.4|8344.4|8334.4|8347.6|8337.6|8340.6|8330.6|205
1685980800000|2023-06-05 16:00:00|8344.1|8334.1|8361.6|8351.6|8361.9|8351.9|8343.9|8333.9|269
1685981100000|2023-06-05 16:05:00|8361.9|8351.9|8370.1|8360.1|8376.4|8366.4|8361.1|8351.1|318
1685981400000|2023-06-05 16:10:00|8370.4|8360.4|8361.9|8351.9|8372.1|8362.1|8361.9|8351.9|216
1685981700000|2023-06-05 16:15:00|8361.6|8351.6|8356.4|8346.4|8365.1|8355.1|8354.9|8344.9|215
1685982000000|2023-06-05 16:20:00|8356.6|8346.6|8355.4|8345.4|8356.6|8346.6|8351.4|8341.4|108
1685982300000|2023-06-05 16:25:00|8354.9|8344.9|8352.1|8342.1|8357.1|8347.1|8351.1|8341.1|111
1685982600000|2023-06-05 16:30:00|8352.4|8342.4|8346.4|8336.4|8354.9|8344.9|8345.9|8335.9|158
1685982900000|2023-06-05 16:35:00|8346.6|8336.6|8337.4|8327.4|8346.6|8336.6|8336.9|8326.9|137
1685983200000|2023-06-05 16:40:00|8337.6|8327.6|8339.4|8329.4|8340.4|8330.4|8334.1|8324.1|107
1685983500000|2023-06-05 16:45:00|8339.1|8329.1|8337.6|8327.6|8340.9|8330.9|8336.1|8326.1|81
1685983800000|2023-06-05 16:50:00|8337.9|8327.9|8343.6|8333.6|8346.4|8336.4|8337.6|8327.6|130
1685984100000|2023-06-05 16:55:00|8343.1|8333.1|8342.8|8332.8|8346|8336|8340.5|8330.5|222
1685984400000|2023-06-05 17:00:00|8342.5|8332.5|8338.3|8328.3|8343|8333|8336.6|8326.6|117
1685984700000|2023-06-05 17:05:00|8338.4|8328.4|8340.5|8330.5|8340.5|8330.5|8336.8|8326.8|65
1685985000000|2023-06-05 17:10:00|8340|8330|8339.5|8329.5|8342|8332|8338|8328|82
1685985300000|2023-06-05 17:15:00|8339.4|8329.4|8339.4|8329.4|8339.8|8329.8|8337.5|8327.5|53
1685985600000|2023-06-05 17:20:00|8339.1|8329.1|8337.5|8327.5|8340.9|8330.9|8336.6|8326.6|74
1685985900000|2023-06-05 17:25:00|8338.1|8328.1|8338.5|8328.5|8338.6|8328.6|8334.6|8324.6|82
1685986200000|2023-06-05 17:30:00|8338.9|8328.9|8338.9|8328.9|8340.4|8330.4|8337.1|8327.1|82
1685986500000|2023-06-05 17:35:00|8338.6|8328.6|8333.5|8323.5|8338.8|8328.8|8332.3|8322.3|68
1685986800000|2023-06-05 17:40:00|8333.3|8323.3|8333.3|8323.3|8334.3|8324.3|8331.8|8321.8|56
1685987100000|2023-06-05 17:45:00|8333|8323|8333.4|8323.4|8335.6|8325.6|8331.5|8321.5|64
1685987400000|2023-06-05 17:50:00|8333.3|8323.3|8334.1|8324.1|8334.5|8324.5|8332.8|8322.8|67
1685987700000|2023-06-05 17:55:00|8333.9|8323.9|8342.3|8322.3|8343.8|8324.1|8333.8|8319|23
1686009600000|2023-06-06 00:00:00|8331.5|8321.5|8324.6|8314.6|8331.5|8321.5|8324.6|8314.6|32
1686009900000|2023-06-06 00:05:00|8324.4|8314.4|8326.8|8316.8|8327.9|8317.9|8324.4|8314.4|60
1686010200000|2023-06-06 00:10:00|8326.9|8316.9|8327|8317|8328.3|8318.3|8326|8316|35
1686010500000|2023-06-06 00:15:00|8327.1|8317.1|8325.9|8315.9|8328.1|8318.1|8325.1|8315.1|30
1686010800000|2023-06-06 00:20:00|8326|8316|8328.9|8318.9|8328.9|8318.9|8326|8316|30
1686011100000|2023-06-06 00:25:00|8329.1|8319.1|8328.3|8318.3|8330.8|8320.8|8327.6|8317.6|34
1686011400000|2023-06-06 00:30:00|8328.5|8318.5|8329.3|8319.3|8330|8320|8328.5|8318.5|23
1686011700000|2023-06-06 00:35:00|8328.8|8318.8|8324|8314|8328.8|8318.8|8323.9|8313.9|13
1686012000000|2023-06-06 00:40:00|8324.1|8314.1|8327.8|8317.8|8329.5|8319.5|8324.1|8314.1|27
1686012300000|2023-06-06 00:45:00|8327.5|8317.5|8326.5|8316.5|8327.8|8317.8|8324.6|8314.6|49
1686012600000|2023-06-06 00:50:00|8326.3|8316.3|8323|8313|8326.3|8316.3|8323|8313|15
1686012900000|2023-06-06 00:55:00|8323.3|8313.3|8329.3|8319.3|8331.5|8321.5|8323.3|8313.3|85
1686013200000|2023-06-06 01:00:00|8329.5|8319.5|8314.1|8304.1|8331|8321|8310.9|8300.9|354
1686013500000|2023-06-06 01:05:00|8314.4|8304.4|8321.6|8311.6|8322.8|8312.8|8314.4|8304.4|220
1686013800000|2023-06-06 01:10:00|8321.4|8311.4|8329.1|8319.1|8331.3|8321.3|8321.4|8311.4|237
1686014100000|2023-06-06 01:15:00|8328.8|8318.8|8312.1|8302.1|8328.8|8318.8|8311.1|8301.1|223
1686014400000|2023-06-06 01:20:00|8312.3|8302.3|8305.8|8295.8|8312.8|8302.8|8300.4|8290.4|218
1686014700000|2023-06-06 01:25:00|8305.5|8295.5|8307|8297|8312.9|8302.9|8304.5|8294.5|250
1686015000000|2023-06-06 01:30:00|8306.6|8296.6|8308.6|8298.6|8311.3|8301.3|8301|8291|296
1686015300000|2023-06-06 01:35:00|8308.3|8298.3|8307.6|8297.6|8312.5|8302.5|8303|8293|237
1686015600000|2023-06-06 01:40:00|8307.9|8297.9|8308.3|8298.3|8315.4|8305.4|8306.1|8296.1|293
1686015900000|2023-06-06 01:45:00|8308.5|8298.5|8305.3|8295.3|8313.4|8303.4|8301.3|8291.3|220
1686016200000|2023-06-06 01:50:00|8305.4|8295.4|8300|8290|8307.1|8297.1|8299.3|8289.3|207
1686016500000|2023-06-06 01:55:00|8300.4|8290.4|8302.5|8292.5|8303.6|8293.6|8297.8|8287.8|228
1686016800000|2023-06-06 02:00:00|8302.1|8292.1|8307.4|8297.4|8310.4|8300.4|8302.1|8292.1|245
1686017100000|2023-06-06 02:05:00|8307.5|8297.5|8327.9|8317.9|8328.1|8318.1|8307.5|8297.5|243
1686017400000|2023-06-06 02:10:00|8328|8318|8343.6|8333.6|8351.5|8341.5|8326.5|8316.5|453
1686017700000|2023-06-06 02:15:00|8343.3|8333.3|8341.5|8331.5|8345.3|8335.3|8340.3|8330.3|145
1686018000000|2023-06-06 02:20:00|8341.4|8331.4|8339.3|8329.3|8341.8|8331.8|8339.1|8329.1|122
1686018300000|2023-06-06 02:25:00|8339.5|8329.5|8336.8|8326.8|8339.5|8329.5|8335.5|8325.5|53
1686018600000|2023-06-06 02:30:00|8337|8327|8344.8|8334.8|8344.8|8334.8|8334.9|8324.9|260
1686018900000|2023-06-06 02:35:00|8344.5|8334.5|8338.6|8328.6|8345.9|8335.9|8337.6|8327.6|267
1686019200000|2023-06-06 02:40:00|8338.8|8328.8|8348|8338|8348.3|8338.3|8337.3|8327.3|256
1686019500000|2023-06-06 02:45:00|8348.1|8338.1|8351.8|8341.8|8353.1|8343.1|8343.6|8333.6|260
1686019800000|2023-06-06 02:50:00|8352|8342|8356|8346|8358.9|8348.9|8351.3|8341.3|231
1686020100000|2023-06-06 02:55:00|8356.3|8346.3|8346.3|8336.3|8358.5|8348.5|8345.1|8335.1|279
1686020400000|2023-06-06 03:00:00|8346.5|8336.5|8343|8333|8348.4|8338.4|8338.6|8328.6|201
1686020700000|2023-06-06 03:05:00|8342.8|8332.8|8338.9|8328.9|8345.1|8335.1|8338.1|8328.1|157
1686021000000|2023-06-06 03:10:00|8338.6|8328.6|8334.1|8324.1|8343|8333|8332|8322|184
1686021300000|2023-06-06 03:15:00|8334.4|8324.4|8328.5|8318.5|8334.8|8324.8|8325.6|8315.6|160
1686021600000|2023-06-06 03:20:00|8328.8|8318.8|8334.6|8324.6|8335|8325|8326.5|8316.5|165
1686021900000|2023-06-06 03:25:00|8334.9|8324.9|8346|8336|8347.8|8337.8|8334.9|8324.9|187
1686022200000|2023-06-06 03:30:00|8345.8|8335.8|8337.3|8327.3|8346.5|8336.5|8335.5|8325.5|76
1686022500000|2023-06-06 03:35:00|8336.9|8326.9|8324.4|8314.4|8336.9|8326.9|8324|8314|85
1686022800000|2023-06-06 03:40:00|8324.1|8314.1|8332|8322|8332.8|8322.8|8323|8313|77
1686023100000|2023-06-06 03:45:00|8331.8|8321.8|8337.5|8327.5|8338.8|8328.8|8330.8|8320.8|61
1686023400000|2023-06-06 03:50:00|8337.3|8327.3|8338.6|8328.6|8340.5|8330.5|8335.9|8325.9|72
1686023700000|2023-06-06 03:55:00|8338.4|8328.4|8338.6|8328.6|8340|8330|8337|8327|56
1686024000000|2023-06-06 04:00:00|8339|8329|8335.5|8325.5|8339.6|8329.6|8334.6|8324.6|58
1686024300000|2023-06-06 04:05:00|8335.8|8325.8|8334.6|8324.6|8337.3|8327.3|8334.1|8324.1|45
1686024600000|2023-06-06 04:10:00|8335|8325|8338|8328|8338.9|8328.9|8334.6|8324.6|31
1686024900000|2023-06-06 04:15:00|8337.8|8327.8|8337.6|8327.6|8339.3|8329.3|8334.8|8324.8|40
1686025200000|2023-06-06 04:20:00|8337.8|8327.8|8342.5|8332.5|8343.3|8333.3|8337.8|8327.8|62
1686025500000|2023-06-06 04:25:00|8342.3|8332.3|8347|8337|8348.8|8338.8|8342.1|8332.1|84
1686025800000|2023-06-06 04:30:00|8347.3|8337.3|8353.5|8343.5|8355|8345|8346.3|8336.3|344
1686026100000|2023-06-06 04:35:00|8353.8|8343.8|8355.9|8345.9|8356.3|8346.3|8353.5|8343.5|161
1686026400000|2023-06-06 04:40:00|8356.3|8346.3|8359.3|8349.3|8359.9|8349.9|8355.4|8345.4|51
1686026700000|2023-06-06 04:45:00|8359.1|8349.1|8356.5|8346.5|8359.1|8349.1|8355.1|8345.1|99
1686027000000|2023-06-06 04:50:00|8356.3|8346.3|8356.8|8346.8|8358.1|8348.1|8355.5|8345.5|69
1686027300000|2023-06-06 04:55:00|8357.3|8347.3|8358.8|8348.8|8360.1|8350.1|8357.1|8347.1|44
1686027600000|2023-06-06 05:00:00|8359|8349|8364.8|8354.8|8367.9|8357.9|8357.9|8347.9|101
1686027900000|2023-06-06 05:05:00|8365|8355|8364.4|8354.4|8367.4|8357.4|8362.1|8352.1|85
1686028200000|2023-06-06 05:10:00|8364.5|8354.5|8363.3|8353.3|8366.4|8356.4|8361.9|8351.9|106
1686028500000|2023-06-06 05:15:00|8363.4|8353.4|8360.3|8350.3|8363.4|8353.4|8360|8350|73
1686028800000|2023-06-06 05:20:00|8360|8350|8353|8343|8360|8350|8352|8342|78
1686029100000|2023-06-06 05:25:00|8352.9|8342.9|8348.9|8338.9|8352.9|8342.9|8348|8338|81
1686029400000|2023-06-06 05:30:00|8349.1|8339.1|8352.8|8342.8|8354.8|8344.8|8339.1|8329.1|342
1686029700000|2023-06-06 05:35:00|8352.6|8342.6|8336.3|8326.3|8352.9|8342.9|8333.1|8323.1|304
1686030000000|2023-06-06 05:40:00|8336.5|8326.5|8343.5|8333.5|8347.5|8337.5|8332.8|8322.8|212
1686030300000|2023-06-06 05:45:00|8343.1|8333.1|8332.6|8322.6|8346.3|8336.3|8331.1|8321.1|260
1686030600000|2023-06-06 05:50:00|8332.9|8322.9|8332.9|8322.9|8336.4|8326.4|8330.1|8320.1|208
1686030900000|2023-06-06 05:55:00|8332.8|8322.8|8317.4|8307.4|8332.8|8322.8|8316|8306|281
1686031200000|2023-06-06 06:00:00|8317.6|8307.6|8326.3|8316.3|8330.1|8320.1|8316.3|8306.3|322
1686031500000|2023-06-06 06:05:00|8326|8316|8326.5|8316.5|8330.6|8320.6|8323.8|8313.8|212
1686031800000|2023-06-06 06:10:00|8326.4|8316.4|8334|8324|8340.4|8330.4|8326.1|8316.1|263
1686032100000|2023-06-06 06:15:00|8333.8|8323.8|8322.9|8312.9|8333.9|8323.9|8322|8312|264
1686032400000|2023-06-06 06:20:00|8322.5|8312.5|8320.5|8310.5|8324.9|8314.9|8317.5|8307.5|301
1686032700000|2023-06-06 06:25:00|8320.3|8310.3|8316.8|8306.8|8329.8|8319.8|8316.8|8306.8|317
1686033000000|2023-06-06 06:30:00|8316.5|8306.5|8317|8307|8322.3|8312.3|8314.8|8304.8|297
1686033300000|2023-06-06 06:35:00|8316.8|8306.8|8302.8|8292.8|8318.4|8308.4|8302.3|8292.3|300
1686033600000|2023-06-06 06:40:00|8302.9|8292.9|8306.4|8296.4|8307.4|8297.4|8300.3|8290.3|326
1686033900000|2023-06-06 06:45:00|8307.1|8297.1|8296.9|8286.9|8307.4|8297.4|8295.9|8285.9|337
1686034200000|2023-06-06 06:50:00|8297|8287|8296.5|8286.5|8301.8|8291.8|8290.5|8280.5|366
1686034500000|2023-06-06 06:55:00|8296.8|8286.8|8294.1|8284.1|8299.6|8289.6|8293.5|8283.5|329
1686034800000|2023-06-06 07:00:00|8293.6|8283.6|8287.4|8277.4|8300.1|8290.1|8282.3|8272.3|304
1686035100000|2023-06-06 07:05:00|8287.6|8277.6|8293.6|8283.6|8299.6|8289.6|8287.6|8277.6|192
1686035400000|2023-06-06 07:10:00|8293.4|8283.4|8297.6|8287.6|8299.9|8289.9|8286.9|8276.9|265
1686035700000|2023-06-06 07:15:00|8297.4|8287.4|8268.4|8258.4|8297.4|8287.4|8268.1|8258.1|208
1686036000000|2023-06-06 07:20:00|8268.6|8258.6|8268.4|8258.4|8271.1|8261.1|8257.9|8247.9|264
1686036300000|2023-06-06 07:25:00|8268.9|8258.9|8270.8|8260.8|8319.6|8299.6|8267.4|8257.4|474
1686036600000|2023-06-06 07:30:00|8270.5|8260.5|8257.9|8247.9|8275.9|8265.9|8256.6|8246.6|349
1686036900000|2023-06-06 07:35:00|8257.6|8247.6|8248.9|8238.9|8262.4|8252.4|8247.6|8237.6|287
1686037200000|2023-06-06 07:40:00|8248.6|8238.6|8245.9|8235.9|8252.6|8242.6|8241.6|8231.6|281
1686037500000|2023-06-06 07:45:00|8246.1|8236.1|8252.1|8242.1|8258.4|8248.4|8245.1|8235.1|261
1686037800000|2023-06-06 07:50:00|8252.4|8242.4|8252.4|8242.4|8254.6|8244.6|8250.1|8240.1|185
1686038100000|2023-06-06 07:55:00|8252.6|8242.6|8259.9|8249.9|8259.9|8249.9|8250.6|8240.6|132
1686038400000|2023-06-06 08:00:00|8260.6|8250.6|8265.4|8255.4|8276.9|8266.9|8258.6|8248.6|373
1686038700000|2023-06-06 08:05:00|8265.9|8255.9|8263.4|8253.4|8267.6|8257.6|8251.4|8241.4|211
1686039000000|2023-06-06 08:10:00|8262.6|8252.6|8271.1|8261.1|8279.9|8269.9|8258.4|8248.4|237
1686039300000|2023-06-06 08:15:00|8270.4|8260.4|8258.1|8248.1|8273.9|8263.9|8258.1|8248.1|247
1686039600000|2023-06-06 08:20:00|8257.9|8247.9|8256.9|8246.9|8261.6|8251.6|8253.4|8243.4|205
1686039900000|2023-06-06 08:25:00|8256.6|8246.6|8262.9|8252.9|8266.9|8256.9|8255.1|8245.1|195
1686040200000|2023-06-06 08:30:00|8263.1|8253.1|8252.4|8242.4|8267.6|8257.6|8252.4|8242.4|206
1686040500000|2023-06-06 08:35:00|8252.1|8242.1|8253.1|8243.1|8261.6|8251.6|8248.4|8238.4|198
1686040800000|2023-06-06 08:40:00|8252.9|8242.9|8262.6|8252.6|8264.1|8254.1|8249.9|8239.9|174
1686041100000|2023-06-06 08:45:00|8262.9|8252.9|8270.4|8260.4|8270.4|8260.4|8262.1|8252.1|183
1686041400000|2023-06-06 08:50:00|8270.6|8260.6|8271.6|8261.6|8274.4|8264.4|8266.4|8256.4|128
1686041700000|2023-06-06 08:55:00|8271.4|8261.4|8265.1|8255.1|8271.4|8261.4|8264.4|8254.4|121
1686042000000|2023-06-06 09:00:00|8264.9|8254.9|8277.6|8267.6|8279.9|8269.9|8264.6|8254.6|158
1686042300000|2023-06-06 09:05:00|8277.9|8267.9|8284.4|8274.4|8286.9|8276.9|8275.9|8265.9|204
1686042600000|2023-06-06 09:10:00|8284.6|8274.6|8281.6|8271.6|8287.6|8277.6|8279.6|8269.6|137
1686042900000|2023-06-06 09:15:00|8281.4|8271.4|8284.4|8274.4|8285.4|8275.4|8276.9|8266.9|125
1686043200000|2023-06-06 09:20:00|8284.1|8274.1|8291.4|8281.4|8291.4|8281.4|8282.9|8272.9|86
1686043500000|2023-06-06 09:25:00|8291.6|8281.6|8287.6|8277.6|8295.6|8285.6|8286.6|8276.6|141
1686043800000|2023-06-06 09:30:00|8287.4|8277.4|8296.1|8286.1|8298.6|8288.6|8287.4|8277.4|105
1686044100000|2023-06-06 09:35:00|8295.9|8285.9|8306.6|8296.6|8307.9|8297.9|8294.9|8284.9|134
1686044400000|2023-06-06 09:40:00|8306.9|8296.9|8317.1|8307.1|8317.1|8307.1|8306.9|8296.9|155
1686044700000|2023-06-06 09:45:00|8317.4|8307.4|8319.9|8309.9|8323.9|8313.9|8316.6|8306.6|154
1686045000000|2023-06-06 09:50:00|8320.1|8310.1|8322.1|8312.1|8324.9|8314.9|8320.1|8310.1|146
1686045300000|2023-06-06 09:55:00|8321.9|8311.9|8320.4|8310.4|8323.9|8313.9|8318.9|8308.9|143
1686045600000|2023-06-06 10:00:00|8320.1|8310.1|8320.4|8310.4|8324.1|8314.1|8315.6|8305.6|138
1686045900000|2023-06-06 10:05:00|8320.6|8310.6|8329.9|8319.9|8331.6|8321.6|8320.6|8310.6|157
1686046200000|2023-06-06 10:10:00|8329.6|8319.6|8330.1|8320.1|8331.1|8321.1|8325.6|8315.6|130
1686046500000|2023-06-06 10:15:00|8330.4|8320.4|8318.4|8308.4|8331.1|8321.1|8318.1|8308.1|122
1686046800000|2023-06-06 10:20:00|8318.6|8308.6|8322.4|8312.4|8324.6|8314.6|8316.6|8306.6|113
1686047100000|2023-06-06 10:25:00|8321.9|8311.9|8322.9|8312.9|8325.9|8315.9|8319.4|8309.4|128
1686047400000|2023-06-06 10:30:00|8322.4|8312.4|8329.6|8319.6|8329.6|8319.6|8320.4|8310.4|116
1686047700000|2023-06-06 10:35:00|8329.4|8319.4|8334.4|8324.4|8337.1|8327.1|8328.4|8318.4|148
1686048000000|2023-06-06 10:40:00|8333.4|8323.4|8327.9|8317.9|8333.9|8323.9|8322.6|8312.6|148
1686048300000|2023-06-06 10:45:00|8327.6|8317.6|8334.4|8324.4|8334.6|8324.6|8327.6|8317.6|120
1686048600000|2023-06-06 10:50:00|8334.6|8324.6|8327.4|8317.4|8335.4|8325.4|8326.1|8316.1|106
1686048900000|2023-06-06 10:55:00|8328.1|8318.1|8323.9|8313.9|8328.1|8318.1|8322.6|8312.6|99
1686049200000|2023-06-06 11:00:00|8324.1|8314.1|8322.9|8312.9|8327.6|8317.6|8321.1|8311.1|136
1686049500000|2023-06-06 11:05:00|8324.1|8314.1|8318.9|8308.9|8324.1|8314.1|8313.6|8303.6|163
1686049800000|2023-06-06 11:10:00|8319.4|8309.4|8316.6|8306.6|8321.6|8311.6|8311.9|8301.9|140
1686050100000|2023-06-06 11:15:00|8316.9|8306.9|8318.1|8308.1|8322.1|8312.1|8314.9|8304.9|131
1686050400000|2023-06-06 11:20:00|8317.6|8307.6|8322.9|8312.9|8323.9|8313.9|8316.4|8306.4|129
1686050700000|2023-06-06 11:25:00|8323.1|8313.1|8310.6|8300.6|8323.6|8313.6|8307.9|8297.9|169
1686051000000|2023-06-06 11:30:00|8310.9|8300.9|8327.9|8317.9|8329.9|8319.9|8306.6|8296.6|270
1686051300000|2023-06-06 11:35:00|8328.4|8318.4|8324.4|8314.4|8329.1|8319.1|8320.4|8310.4|149
1686051600000|2023-06-06 11:40:00|8324.6|8314.6|8323.6|8313.6|8324.9|8314.9|8319.1|8309.1|100
1686051900000|2023-06-06 11:45:00|8323.9|8313.9|8321.6|8311.6|8324.6|8314.6|8318.9|8308.9|132
1686052200000|2023-06-06 11:50:00|8321.9|8311.9|8328.4|8318.4|8331.9|8321.9|8319.4|8309.4|132
1686052500000|2023-06-06 11:55:00|8328.1|8318.1|8316.4|8306.4|8328.4|8318.4|8313.6|8303.6|160
1686052800000|2023-06-06 12:00:00|8316.6|8306.6|8326.1|8316.1|8326.9|8316.9|8315.9|8305.9|194
1686053100000|2023-06-06 12:05:00|8325.9|8315.9|8329.9|8319.9|8332.4|8322.4|8322.6|8312.6|203
1686053400000|2023-06-06 12:10:00|8330.1|8320.1|8317.6|8307.6|8336.9|8326.9|8311.1|8301.1|280
1686053700000|2023-06-06 12:15:00|8317.9|8307.9|8322.1|8312.1|8326.9|8316.9|8313.6|8303.6|221
1686054000000|2023-06-06 12:20:00|8321.6|8311.6|8318.4|8308.4|8321.6|8311.6|8314.6|8304.6|226
1686054300000|2023-06-06 12:25:00|8318.6|8308.6|8315.4|8305.4|8322.1|8312.1|8313.6|8303.6|201
1686054600000|2023-06-06 12:30:00|8315.1|8305.1|8327.9|8317.9|8328.6|8318.6|8310.6|8300.6|246
1686054900000|2023-06-06 12:35:00|8327.6|8317.6|8318.4|8308.4|8327.9|8317.9|8313.4|8303.4|227
1686055200000|2023-06-06 12:40:00|8318.6|8308.6|8311.9|8301.9|8320.1|8310.1|8311.6|8301.6|180
1686055500000|2023-06-06 12:45:00|8312.1|8302.1|8311.6|8301.6|8314.4|8304.4|8303.9|8293.9|202
1686055800000|2023-06-06 12:50:00|8311.9|8301.9|8309.6|8299.6|8314.9|8304.9|8309.6|8299.6|172
1686056100000|2023-06-06 12:55:00|8309.4|8299.4|8305.6|8295.6|8309.6|8299.6|8303.9|8293.9|178
1686056400000|2023-06-06 13:00:00|8305.4|8295.4|8311.4|8301.4|8317.6|8307.6|8297.1|8287.1|540
1686056700000|2023-06-06 13:05:00|8310.9|8300.9|8321.6|8311.6|8323.9|8313.9|8307.9|8297.9|381
1686057000000|2023-06-06 13:10:00|8322.1|8312.1|8323.9|8313.9|8330.4|8320.4|8319.9|8309.9|352
1686057300000|2023-06-06 13:15:00|8323.1|8313.1|8320.1|8310.1|8328.4|8318.4|8318.1|8308.1|226
1686057600000|2023-06-06 13:20:00|8319.9|8309.9|8316.9|8306.9|8323.1|8313.1|8316.9|8306.9|247
1686057900000|2023-06-06 13:25:00|8316.6|8306.6|8313.9|8303.9|8318.9|8308.9|8311.9|8301.9|226
1686058200000|2023-06-06 13:30:00|8313.6|8303.6|8305.1|8295.1|8315.4|8305.4|8304.9|8294.9|408
1686058500000|2023-06-06 13:35:00|8305.4|8295.4|8300.4|8290.4|8311.1|8301.1|8296.9|8286.9|375
1686058800000|2023-06-06 13:40:00|8300.1|8290.1|8305.4|8295.4|8305.4|8295.4|8294.6|8284.6|392
1686059100000|2023-06-06 13:45:00|8305.6|8295.6|8309.6|8299.6|8314.4|8304.4|8302.4|8292.4|431
1686059400000|2023-06-06 13:50:00|8309.9|8299.9|8287.9|8277.9|8310.4|8300.4|8286.9|8276.9|368
1686059700000|2023-06-06 13:55:00|8287.6|8277.6|8292.9|8282.9|8294.9|8284.9|8284.1|8274.1|392
1686060000000|2023-06-06 14:00:00|8293.4|8283.4|8297.1|8287.1|8299.1|8289.1|8290.6|8280.6|397
1686060300000|2023-06-06 14:05:00|8297.9|8287.9|8309.1|8299.1|8310.1|8300.1|8297.4|8287.4|353
1686060600000|2023-06-06 14:10:00|8309.9|8299.9|8301.4|8291.4|8309.9|8299.9|8301.4|8291.4|288
1686060900000|2023-06-06 14:15:00|8301.6|8291.6|8316.6|8306.6|8317.4|8307.4|8300.4|8290.4|287
1686061200000|2023-06-06 14:20:00|8316.9|8306.9|8304.1|8294.1|8317.6|8307.6|8302.6|8292.6|283
1686061500000|2023-06-06 14:25:00|8304.4|8294.4|8303.1|8293.1|8307.9|8297.9|8301.6|8291.6|221
1686061800000|2023-06-06 14:30:00|8303.4|8293.4|8302.6|8292.6|8306.1|8296.1|8296.1|8286.1|238
1686062100000|2023-06-06 14:35:00|8302.4|8292.4|8289.4|8279.4|8302.4|8292.4|8288.1|8278.1|290
1686062400000|2023-06-06 14:40:00|8289.6|8279.6|8278.6|8268.6|8292.1|8282.1|8276.1|8266.1|299
1686062700000|2023-06-06 14:45:00|8278.1|8268.1|8302.4|8292.4|8302.9|8292.9|8277.9|8267.9|328
1686063000000|2023-06-06 14:50:00|8302.1|8292.1|8306.1|8296.1|8308.9|8298.9|8302.1|8292.1|297
1686063300000|2023-06-06 14:55:00|8306.4|8296.4|8315.4|8305.4|8316.6|8306.6|8302.1|8292.1|283
1686063600000|2023-06-06 15:00:00|8315.9|8305.9|8320.9|8310.9|8321.1|8311.1|8312.6|8302.6|314
1686063900000|2023-06-06 15:05:00|8320.6|8310.6|8325.9|8315.9|8326.4|8316.4|8317.1|8307.1|264
1686064200000|2023-06-06 15:10:00|8326.1|8316.1|8320.4|8310.4|8329.9|8319.9|8319.4|8309.4|275
1686064500000|2023-06-06 15:15:00|8320.6|8310.6|8332.1|8322.1|8332.1|8322.1|8320.6|8310.6|267
1686064800000|2023-06-06 15:20:00|8332.4|8322.4|8321.9|8311.9|8333.6|8323.6|8320.1|8310.1|293
1686065100000|2023-06-06 15:25:00|8322.1|8312.1|8324.6|8314.6|8329.4|8319.4|8320.1|8310.1|268
1686065400000|2023-06-06 15:30:00|8325.1|8315.1|8322.6|8312.6|8328.1|8318.1|8319.4|8309.4|269
1686065700000|2023-06-06 15:35:00|8323.1|8313.1|8331.4|8321.4|8332.6|8322.6|8320.9|8310.9|196
1686066000000|2023-06-06 15:40:00|8331.6|8321.6|8344.1|8334.1|8344.1|8334.1|8330.1|8320.1|230
1686066300000|2023-06-06 15:45:00|8344.4|8334.4|8342.6|8332.6|8350.9|8340.9|8338.9|8328.9|246
1686066600000|2023-06-06 15:50:00|8342.9|8332.9|8336.9|8326.9|8346.9|8336.9|8335.1|8325.1|206
1686066900000|2023-06-06 15:55:00|8337.1|8327.1|8343.4|8333.4|8346.1|8336.1|8336.4|8326.4|192
1686067200000|2023-06-06 16:00:00|8343.6|8333.6|8346.4|8336.4|8348.6|8338.6|8343.1|8333.1|176
1686067500000|2023-06-06 16:05:00|8346.1|8336.1|8344.6|8334.6|8350.4|8340.4|8344.1|8334.1|170
1686067800000|2023-06-06 16:10:00|8344.4|8334.4|8340.1|8330.1|8347.9|8337.9|8339.6|8329.6|159
1686068100000|2023-06-06 16:15:00|8339.9|8329.9|8334.1|8324.1|8340.9|8330.9|8334.1|8324.1|85
1686068400000|2023-06-06 16:20:00|8334.4|8324.4|8333.6|8323.6|8335.6|8325.6|8332.1|8322.1|85
1686068700000|2023-06-06 16:25:00|8333.4|8323.4|8334.1|8324.1|8336.4|8326.4|8332.4|8322.4|78
1686069000000|2023-06-06 16:30:00|8334.4|8324.4|8334.9|8324.9|8336.6|8326.6|8334.1|8324.1|118
1686069300000|2023-06-06 16:35:00|8334.6|8324.6|8332.1|8322.1|8335.9|8325.9|8329.9|8319.9|111
1686069600000|2023-06-06 16:40:00|8332.4|8322.4|8334.1|8324.1|8334.1|8324.1|8330.9|8320.9|127
1686069900000|2023-06-06 16:45:00|8334.4|8324.4|8334.9|8324.9|8337.9|8327.9|8333.6|8323.6|82
1686070200000|2023-06-06 16:50:00|8335.1|8325.1|8335.1|8325.1|8338.6|8328.6|8334.6|8324.6|115
1686070500000|2023-06-06 16:55:00|8335.4|8325.4|8339.8|8329.8|8342.1|8332.1|8335.1|8325.1|257
1686070800000|2023-06-06 17:00:00|8340|8330|8340.8|8330.8|8344.1|8334.1|8338.1|8328.1|151
1686071100000|2023-06-06 17:05:00|8341|8331|8335.9|8325.9|8341|8331|8332.4|8322.4|114
1686071400000|2023-06-06 17:10:00|8336.3|8326.3|8341.3|8331.3|8341.6|8331.6|8335.6|8325.6|105
1686071700000|2023-06-06 17:15:00|8341.4|8331.4|8340.5|8330.5|8343.9|8333.9|8340.5|8330.5|89
1686072000000|2023-06-06 17:20:00|8340.8|8330.8|8339.3|8329.3|8341.8|8331.8|8336.4|8326.4|140
1686072300000|2023-06-06 17:25:00|8339.1|8329.1|8342|8332|8342.4|8332.4|8339.1|8329.1|81
1686072600000|2023-06-06 17:30:00|8341.8|8331.8|8348|8338|8348.3|8338.3|8341.6|8331.6|75
1686072900000|2023-06-06 17:35:00|8348.3|8338.3|8344.6|8334.6|8348.5|8338.5|8343.9|8333.9|85
1686073200000|2023-06-06 17:40:00|8344.4|8334.4|8343|8333|8345.6|8335.6|8343|8333|42
1686073500000|2023-06-06 17:45:00|8343.1|8333.1|8337.5|8327.5|8344.3|8334.3|8337.5|8327.5|76
1686073800000|2023-06-06 17:50:00|8337.1|8327.1|8333.1|8323.1|8339|8329|8330.8|8320.8|119
1686074100000|2023-06-06 17:55:00|8333.3|8323.3|8336.3|8316.3|8338.1|8323.4|8332.6|8314.1|30
1686096000000|2023-06-07 00:00:00|8339.3|8329.3|8338.1|8328.1|8341.1|8331.1|8337.1|8327.1|49
1686096300000|2023-06-07 00:05:00|8338|8328|8342.9|8332.9|8344.5|8334.5|8338|8328|62
1686096600000|2023-06-07 00:10:00|8342.6|8332.6|8342.3|8332.3|8344.4|8334.4|8341.8|8331.8|83
1686096900000|2023-06-07 00:15:00|8342.6|8332.6|8351|8341|8351|8341|8341.8|8331.8|53
1686097200000|2023-06-07 00:20:00|8351.3|8341.3|8350.6|8340.6|8353.3|8343.3|8349.3|8339.3|98
1686097500000|2023-06-07 00:25:00|8350.4|8340.4|8352|8342|8353.5|8343.5|8349.5|8339.5|50
1686097800000|2023-06-07 00:30:00|8351.8|8341.8|8350.5|8340.5|8351.8|8341.8|8349.9|8339.9|28
1686098100000|2023-06-07 00:35:00|8350.6|8340.6|8351.8|8341.8|8353.6|8343.6|8350.5|8340.5|32
1686098400000|2023-06-07 00:40:00|8352|8342|8353.3|8343.3|8353.9|8343.9|8352|8342|34
1686098700000|2023-06-07 00:45:00|8353|8343|8353.3|8343.3|8353.4|8343.4|8351.6|8341.6|28
1686099000000|2023-06-07 00:50:00|8353|8343|8352.6|8342.6|8353.4|8343.4|8352.4|8342.4|21
1686099300000|2023-06-07 00:55:00|8352.4|8342.4|8353.4|8343.4|8353.6|8343.6|8350|8340|36
1686099600000|2023-06-07 01:00:00|8353.5|8343.5|8370.9|8360.9|8374.1|8364.1|8350.9|8340.9|414
1686099900000|2023-06-07 01:05:00|8370.3|8360.3|8360.1|8350.1|8373.1|8363.1|8359.6|8349.6|292
1686100200000|2023-06-07 01:10:00|8360.4|8350.4|8367.8|8357.8|8376|8366|8360.4|8350.4|275
1686100500000|2023-06-07 01:15:00|8367.6|8357.6|8354.4|8344.4|8371.3|8361.3|8353.9|8343.9|326
1686100800000|2023-06-07 01:20:00|8354.3|8344.3|8351.6|8341.6|8355.6|8345.6|8349.1|8339.1|283
1686101100000|2023-06-07 01:25:00|8351.9|8341.9|8354.1|8344.1|8358.6|8348.6|8348.9|8338.9|178
1686101400000|2023-06-07 01:30:00|8354|8344|8351.5|8341.5|8359.4|8349.4|8348.3|8338.3|306
1686101700000|2023-06-07 01:35:00|8351.1|8341.1|8346.3|8336.3|8356.3|8346.3|8343.5|8333.5|251
1686102000000|2023-06-07 01:40:00|8346.5|8336.5|8346.3|8336.3|8349.6|8339.6|8343.3|8333.3|204
1686102300000|2023-06-07 01:45:00|8346|8336|8338.8|8328.8|8351.4|8341.4|8338.3|8328.3|217
1686102600000|2023-06-07 01:50:00|8339|8329|8347.8|8337.8|8349.9|8339.9|8338.8|8328.8|182
1686102900000|2023-06-07 01:55:00|8348.3|8338.3|8355.8|8345.8|8357.9|8347.9|8348|8338|191
1686103200000|2023-06-07 02:00:00|8355.3|8345.3|8345.6|8335.6|8357.5|8347.5|8345.6|8335.6|231
1686103500000|2023-06-07 02:05:00|8346|8336|8338.5|8328.5|8347.4|8337.4|8338.1|8328.1|182
1686103800000|2023-06-07 02:10:00|8338.8|8328.8|8334.6|8324.6|8339.5|8329.5|8332|8322|232
1686104100000|2023-06-07 02:15:00|8334.9|8324.9|8339|8329|8339.3|8329.3|8334.9|8324.9|72
1686104400000|2023-06-07 02:20:00|8339.3|8329.3|8342.5|8332.5|8342.8|8332.8|8338|8328|89
1686104700000|2023-06-07 02:25:00|8342.8|8332.8|8345.8|8335.8|8345.8|8335.8|8339.3|8329.3|98
1686105000000|2023-06-07 02:30:00|8346|8336|8348.5|8338.5|8353.6|8343.6|8346|8336|232
1686105300000|2023-06-07 02:35:00|8348.8|8338.8|8345.8|8335.8|8349|8339|8341.9|8331.9|190
1686105600000|2023-06-07 02:40:00|8346|8336|8355.5|8345.5|8357.6|8347.6|8346|8336|181
1686105900000|2023-06-07 02:45:00|8355.8|8345.8|8345|8335|8356.3|8346.3|8345|8335|152
1686106200000|2023-06-07 02:50:00|8345.6|8335.6|8348.3|8338.3|8349.6|8339.6|8342.9|8332.9|196
1686106500000|2023-06-07 02:55:00|8348.5|8338.5|8344|8334|8349.4|8339.4|8342|8332|134
1686106800000|2023-06-07 03:00:00|8343.8|8333.8|8330.8|8320.8|8343.8|8333.8|8325.9|8315.9|284
1686107100000|2023-06-07 03:05:00|8330.6|8320.6|8322.3|8312.3|8333.8|8323.8|8321.6|8311.6|206
1686107400000|2023-06-07 03:10:00|8321.9|8311.9|8322.8|8312.8|8326.3|8316.3|8321|8311|161
1686107700000|2023-06-07 03:15:00|8323|8313|8328|8318|8330.4|8320.4|8323|8313|118
1686108000000|2023-06-07 03:20:00|8327.8|8317.8|8326.4|8316.4|8329.6|8319.6|8325.8|8315.8|86
1686108300000|2023-06-07 03:25:00|8326.3|8316.3|8322.1|8312.1|8327.3|8317.3|8322.1|8312.1|113
1686108600000|2023-06-07 03:30:00|8322|8312|8325.8|8315.8|8325.8|8315.8|8321.6|8311.6|54
1686108900000|2023-06-07 03:35:00|8325.5|8315.5|8322.8|8312.8|8325.5|8315.5|8322.8|8312.8|29
1686109200000|2023-06-07 03:40:00|8322.5|8312.5|8325.4|8315.4|8326.4|8316.4|8322|8312|37
1686109500000|2023-06-07 03:45:00|8325.5|8315.5|8326.3|8316.3|8327.4|8317.4|8325.5|8315.5|31
1686109800000|2023-06-07 03:50:00|8326.5|8316.5|8326|8316|8326.5|8316.5|8324.3|8314.3|29
1686110100000|2023-06-07 03:55:00|8326.3|8316.3|8328|8318|8328.3|8318.3|8326.3|8316.3|21
1686110400000|2023-06-07 04:00:00|8327.8|8317.8|8329.3|8319.3|8330.4|8320.4|8327|8317|26
1686110700000|2023-06-07 04:05:00|8329|8319|8329.6|8319.6|8330.3|8320.3|8328.5|8318.5|28
1686111000000|2023-06-07 04:10:00|8329.8|8319.8|8329.8|8319.8|8330.3|8320.3|8328.3|8318.3|27
1686111300000|2023-06-07 04:15:00|8330|8320|8332.9|8322.9|8334.6|8324.6|8329.4|8319.4|49
1686111600000|2023-06-07 04:20:00|8333.4|8323.4|8335.8|8325.8|8335.9|8325.9|8332.5|8322.5|35
1686111900000|2023-06-07 04:25:00|8336|8326|8334|8324|8336.3|8326.3|8334|8324|27
1686112200000|2023-06-07 04:30:00|8334.1|8324.1|8335.5|8325.5|8336.3|8326.3|8333.3|8323.3|30
1686112500000|2023-06-07 04:35:00|8335.3|8325.3|8338|8328|8338|8328|8335.3|8325.3|29
1686112800000|2023-06-07 04:40:00|8337.8|8327.8|8336.5|8326.5|8337.8|8327.8|8335|8325|42
1686113100000|2023-06-07 04:45:00|8335.9|8325.9|8337.3|8327.3|8338|8328|8335|8325|28
1686113400000|2023-06-07 04:50:00|8337|8327|8338.9|8328.9|8339.9|8329.9|8337|8327|31
1686113700000|2023-06-07 04:55:00|8339.1|8329.1|8339.5|8329.5|8340.4|8330.4|8339|8329|22
1686114000000|2023-06-07 05:00:00|8339.3|8329.3|8333.6|8323.6|8339.3|8329.3|8330.4|8320.4|94
1686114300000|2023-06-07 05:05:00|8333.5|8323.5|8329.5|8319.5|8334.3|8324.3|8329.1|8319.1|59
1686114600000|2023-06-07 05:10:00|8329.3|8319.3|8331.4|8321.4|8332.1|8322.1|8328.5|8318.5|82
1686114900000|2023-06-07 05:15:00|8331.1|8321.1|8323|8313|8332.1|8322.1|8323|8313|95
1686115200000|2023-06-07 05:20:00|8322.6|8312.6|8319.9|8309.9|8324.3|8314.3|8319.4|8309.4|67
1686115500000|2023-06-07 05:25:00|8320.1|8310.1|8321|8311|8322.8|8312.8|8319.5|8309.5|89
1686115800000|2023-06-07 05:30:00|8320.8|8310.8|8324.4|8314.4|8328|8318|8315.5|8305.5|337
1686116100000|2023-06-07 05:35:00|8324.5|8314.5|8317|8307|8327.5|8317.5|8316.3|8306.3|203
1686116400000|2023-06-07 05:40:00|8316.8|8306.8|8319.8|8309.8|8320.4|8310.4|8312.6|8302.6|303
1686116700000|2023-06-07 05:45:00|8319.5|8309.5|8316|8306|8321.9|8311.9|8316|8306|231
1686117000000|2023-06-07 05:50:00|8315.8|8305.8|8315.6|8305.6|8321|8311|8315.5|8305.5|181
1686117300000|2023-06-07 05:55:00|8315.4|8305.4|8318.5|8308.5|8322.8|8312.8|8315.1|8305.1|204
1686117600000|2023-06-07 06:00:00|8318.8|8308.8|8322|8312|8328.1|8318.1|8318.8|8308.8|226
1686117900000|2023-06-07 06:05:00|8321.8|8311.8|8319.3|8309.3|8321.8|8311.8|8315.4|8305.4|270
1686118200000|2023-06-07 06:10:00|8319.8|8309.8|8308.3|8298.3|8320|8310|8307.8|8297.8|221
1686118500000|2023-06-07 06:15:00|8308|8298|8296.6|8286.6|8308.4|8298.4|8296|8286|220
1686118800000|2023-06-07 06:20:00|8296.4|8286.4|8298.8|8288.8|8303.4|8293.4|8295.1|8285.1|240
1686119100000|2023-06-07 06:25:00|8298.3|8288.3|8291|8281|8298.3|8288.3|8285.8|8275.8|284
1686119400000|2023-06-07 06:30:00|8290.9|8280.9|8285.9|8275.9|8293.5|8283.5|8281.1|8271.1|285
1686119700000|2023-06-07 06:35:00|8286|8276|8289.9|8279.9|8291.9|8281.9|8283.8|8273.8|281
1686120000000|2023-06-07 06:40:00|8290.5|8280.5|8296.8|8286.8|8301.9|8291.9|8286|8276|292
1686120300000|2023-06-07 06:45:00|8297|8287|8297.1|8287.1|8299.8|8289.8|8293.1|8283.1|228
1686120600000|2023-06-07 06:50:00|8296.6|8286.6|8292.4|8282.4|8301.9|8291.9|8290.8|8280.8|230
1686120900000|2023-06-07 06:55:00|8292.1|8282.1|8302.6|8292.6|8304.1|8294.1|8292.1|8282.1|263
1686121200000|2023-06-07 07:00:00|8302.4|8292.4|8314.9|8304.9|8316.4|8306.4|8295.4|8285.4|266
1686121500000|2023-06-07 07:05:00|8315.9|8305.9|8310.1|8300.1|8319.9|8309.9|8309.4|8299.4|220
1686121800000|2023-06-07 07:10:00|8309.9|8299.9|8313.9|8303.9|8318.1|8308.1|8305.6|8295.6|235
1686122100000|2023-06-07 07:15:00|8314.1|8304.1|8314.4|8304.4|8318.4|8308.4|8313.9|8303.9|202
1686122400000|2023-06-07 07:20:00|8314.9|8304.9|8317.6|8307.6|8320.4|8310.4|8313.6|8303.6|146
1686122700000|2023-06-07 07:25:00|8317.4|8307.4|8311.1|8301.1|8317.4|8307.4|8307.9|8297.9|200
1686123000000|2023-06-07 07:30:00|8310.6|8300.6|8314.1|8304.1|8319.4|8309.4|8308.6|8298.6|183
1686123300000|2023-06-07 07:35:00|8313.9|8303.9|8317.1|8307.1|8320.4|8310.4|8313.9|8303.9|130
1686123600000|2023-06-07 07:40:00|8317.4|8307.4|8317.6|8307.6|8318.6|8308.6|8313.1|8303.1|147
1686123900000|2023-06-07 07:45:00|8317.9|8307.9|8308.1|8298.1|8319.9|8309.9|8306.4|8296.4|104
1686124200000|2023-06-07 07:50:00|8308.4|8298.4|8316.9|8306.9|8317.4|8307.4|8308.1|8298.1|137
1686124500000|2023-06-07 07:55:00|8316.6|8306.6|8317.4|8307.4|8318.9|8308.9|8311.9|8301.9|104
1686124800000|2023-06-07 08:00:00|8317.6|8307.6|8345.9|8335.9|8348.1|8338.1|8315.1|8305.1|311
1686125100000|2023-06-07 08:05:00|8345.8|8335.8|8381.3|8371.3|8399.1|8381.4|8345.4|8335.4|376
1686125400000|2023-06-07 08:10:00|8381.1|8371.1|8391.6|8381.6|8399.1|8389.1|8378.6|8368.6|282
1686125700000|2023-06-07 08:15:00|8391.4|8381.4|8385.6|8375.6|8392.9|8382.9|8382.4|8372.4|244
1686126000000|2023-06-07 08:20:00|8385.4|8375.4|8382.6|8372.6|8391.9|8381.9|8382.1|8372.1|203
1686126300000|2023-06-07 08:25:00|8383.1|8373.1|8381.9|8371.9|8390.9|8380.9|8379.9|8369.9|201
1686126600000|2023-06-07 08:30:00|8382.1|8372.1|8393.4|8383.4|8394.4|8384.4|8381.4|8371.4|163
1686126900000|2023-06-07 08:35:00|8393.6|8383.6|8391.4|8381.4|8394.9|8384.9|8386.4|8376.4|163
1686127200000|2023-06-07 08:40:00|8391.6|8381.6|8414.5|8404.5|8415.5|8405.5|8391.6|8381.6|230
1686127500000|2023-06-07 08:45:00|8414.4|8404.4|8417.1|8407.1|8422.1|8412.1|8414.4|8404.4|263
1686127800000|2023-06-07 08:50:00|8416.6|8406.6|8414.6|8404.6|8417.4|8407.4|8406.4|8396.4|185
1686128100000|2023-06-07 08:55:00|8415.1|8405.1|8420.1|8410.1|8421.9|8411.9|8412.9|8402.9|208
1686128400000|2023-06-07 09:00:00|8419.9|8409.9|8417.1|8407.1|8422.4|8412.4|8413.6|8403.6|214
1686128700000|2023-06-07 09:05:00|8416.6|8406.6|8415.9|8405.9|8420.6|8410.6|8412.6|8402.6|142
1686129000000|2023-06-07 09:10:00|8416.1|8406.1|8414.1|8404.1|8416.9|8406.9|8409.4|8399.4|154
1686129300000|2023-06-07 09:15:00|8414.4|8404.4|8413.4|8403.4|8417.6|8407.6|8413.1|8403.1|104
1686129600000|2023-06-07 09:20:00|8413.1|8403.1|8407.4|8397.4|8413.9|8403.9|8406.4|8396.4|142
1686129900000|2023-06-07 09:25:00|8407.1|8397.1|8402.4|8392.4|8409.1|8399.1|8401.1|8391.1|185
1686130200000|2023-06-07 09:30:00|8402.6|8392.6|8400.9|8390.9|8405.6|8395.6|8400.9|8390.9|123
1686130500000|2023-06-07 09:35:00|8401.1|8391.1|8388.9|8378.9|8401.1|8391.1|8387.9|8377.9|162
1686130800000|2023-06-07 09:40:00|8388.1|8378.1|8393.9|8383.9|8394.4|8384.4|8385.9|8375.9|152
1686131100000|2023-06-07 09:45:00|8394.1|8384.1|8402.9|8392.9|8402.9|8392.9|8393.4|8383.4|134
1686131400000|2023-06-07 09:50:00|8402.6|8392.6|8402.1|8392.1|8405.6|8395.6|8400.1|8390.1|106
1686131700000|2023-06-07 09:55:00|8402.4|8392.4|8402.9|8392.9|8404.6|8394.6|8400.1|8390.1|126
1686132000000|2023-06-07 10:00:00|8403.1|8393.1|8401.1|8391.1|8406.6|8396.6|8400.9|8390.9|123
1686132300000|2023-06-07 10:05:00|8400.9|8390.9|8399.9|8389.9|8401.9|8391.9|8399.1|8389.1|107
1686132600000|2023-06-07 10:10:00|8400.1|8390.1|8397.6|8387.6|8401.9|8391.9|8395.6|8385.6|86
1686132900000|2023-06-07 10:15:00|8397.9|8387.9|8406.9|8396.9|8406.9|8396.9|8397.9|8387.9|76
1686133200000|2023-06-07 10:20:00|8407.1|8397.1|8401.1|8391.1|8407.4|8397.4|8398.9|8388.9|79
1686133500000|2023-06-07 10:25:00|8401.6|8391.6|8403.6|8393.6|8406.4|8396.4|8401.1|8391.1|107
1686133800000|2023-06-07 10:30:00|8403.9|8393.9|8398.4|8388.4|8405.1|8395.1|8398.4|8388.4|98
1686134100000|2023-06-07 10:35:00|8398.1|8388.1|8393.4|8383.4|8399.6|8389.6|8392.4|8382.4|137
1686134400000|2023-06-07 10:40:00|8393.9|8383.9|8389.9|8379.9|8395.1|8385.1|8389.9|8379.9|130
1686134700000|2023-06-07 10:45:00|8389.4|8379.4|8388.4|8378.4|8391.9|8381.9|8386.1|8376.1|108
1686135000000|2023-06-07 10:50:00|8388.1|8378.1|8383.6|8373.6|8388.4|8378.4|8380.6|8370.6|134
1686135300000|2023-06-07 10:55:00|8383.4|8373.4|8381.9|8371.9|8384.6|8374.6|8379.1|8369.1|174
1686135600000|2023-06-07 11:00:00|8381.1|8371.1|8384.4|8374.4|8384.6|8374.6|8379.4|8369.4|145
1686135900000|2023-06-07 11:05:00|8384.6|8374.6|8383.4|8373.4|8384.6|8374.6|8381.6|8371.6|142
1686136200000|2023-06-07 11:10:00|8382.9|8372.9|8375.9|8365.9|8383.4|8373.4|8373.4|8363.4|155
1686136500000|2023-06-07 11:15:00|8376.1|8366.1|8365.1|8355.1|8378.6|8368.6|8364.9|8354.9|187
1686136800000|2023-06-07 11:20:00|8364.4|8354.4|8363.4|8353.4|8366.4|8356.4|8362.4|8352.4|101
1686137100000|2023-06-07 11:25:00|8363.6|8353.6|8362.4|8352.4|8366.4|8356.4|8361.9|8351.9|97
1686137400000|2023-06-07 11:30:00|8362.6|8352.6|8360.9|8350.9|8365.6|8355.6|8357.6|8347.6|254
1686137700000|2023-06-07 11:35:00|8361.6|8351.6|8357.1|8347.1|8366.1|8356.1|8355.4|8345.4|157
1686138000000|2023-06-07 11:40:00|8356.6|8346.6|8363.1|8353.1|8365.6|8355.6|8356.4|8346.4|131
1686138300000|2023-06-07 11:45:00|8362.9|8352.9|8365.4|8355.4|8366.1|8356.1|8358.6|8348.6|105
1686138600000|2023-06-07 11:50:00|8365.6|8355.6|8372.1|8362.1|8372.4|8362.4|8365.6|8355.6|135
1686138900000|2023-06-07 11:55:00|8371.4|8361.4|8376.9|8366.9|8377.4|8367.4|8367.9|8357.9|140
1686139200000|2023-06-07 12:00:00|8376.6|8366.6|8367.6|8357.6|8382.6|8372.6|8367.6|8357.6|239
1686139500000|2023-06-07 12:05:00|8367.9|8357.9|8359.1|8349.1|8368.4|8358.4|8356.1|8346.1|213
1686139800000|2023-06-07 12:10:00|8359.4|8349.4|8369.9|8359.9|8370.4|8360.4|8358.4|8348.4|211
1686140100000|2023-06-07 12:15:00|8369.6|8359.6|8368.4|8358.4|8369.9|8359.9|8361.6|8351.6|183
1686140400000|2023-06-07 12:20:00|8369.4|8359.4|8366.4|8356.4|8370.1|8360.1|8363.9|8353.9|188
1686140700000|2023-06-07 12:25:00|8365.9|8355.9|8364.9|8354.9|8367.4|8357.4|8363.4|8353.4|160
1686141000000|2023-06-07 12:30:00|8364.6|8354.6|8366.1|8356.1|8367.1|8357.1|8360.4|8350.4|142
1686141300000|2023-06-07 12:35:00|8366.4|8356.4|8354.9|8344.9|8367.4|8357.4|8346.6|8336.6|186
1686141600000|2023-06-07 12:40:00|8354.6|8344.6|8349.4|8339.4|8355.6|8345.6|8346.6|8336.6|142
1686141900000|2023-06-07 12:45:00|8349.6|8339.6|8348.1|8338.1|8349.9|8339.9|8347.9|8337.9|126
1686142200000|2023-06-07 12:50:00|8347.9|8337.9|8349.4|8339.4|8349.9|8339.9|8346.4|8336.4|122
1686142500000|2023-06-07 12:55:00|8349.1|8339.1|8354.1|8344.1|8354.6|8344.6|8348.6|8338.6|199
1686142800000|2023-06-07 13:00:00|8353.6|8343.6|8348.4|8338.4|8353.6|8343.6|8336.4|8326.4|588
1686143100000|2023-06-07 13:05:00|8348.6|8338.6|8356.4|8346.4|8363.4|8353.4|8346.6|8336.6|450
1686143400000|2023-06-07 13:10:00|8355.9|8345.9|8361.9|8351.9|8364.6|8354.6|8352.9|8342.9|378
1686143700000|2023-06-07 13:15:00|8362.1|8352.1|8359.1|8349.1|8364.9|8354.9|8354.1|8344.1|363
1686144000000|2023-06-07 13:20:00|8359.4|8349.4|8362.6|8352.6|8362.6|8352.6|8353.9|8343.9|294
1686144300000|2023-06-07 13:25:00|8362.1|8352.1|8361.4|8351.4|8363.6|8353.6|8357.6|8347.6|253
1686144600000|2023-06-07 13:30:00|8361.6|8351.6|8363.9|8353.9|8364.9|8354.9|8352.4|8342.4|384
1686144900000|2023-06-07 13:35:00|8363.6|8353.6|8362.6|8352.6|8364.6|8354.6|8355.9|8345.9|325
1686145200000|2023-06-07 13:40:00|8362.9|8352.9|8364.6|8354.6|8367.1|8357.1|8360.4|8350.4|283
1686145500000|2023-06-07 13:45:00|8364.9|8354.9|8381.4|8371.4|8382.1|8372.1|8364.1|8354.1|308
1686145800000|2023-06-07 13:50:00|8381.9|8371.9|8385.6|8375.6|8389.4|8379.4|8376.6|8366.6|490
1686146100000|2023-06-07 13:55:00|8385.9|8375.9|8398.4|8388.4|8402.1|8392.1|8385.1|8375.1|481
1686146400000|2023-06-07 14:00:00|8398.1|8388.1|8389.6|8379.6|8406.1|8396.1|8389|8379|632
1686146700000|2023-06-07 14:05:00|8389.9|8379.9|8387.4|8377.4|8400.4|8390.4|8386.4|8376.4|443
1686147000000|2023-06-07 14:10:00|8387.6|8377.6|8378.1|8368.1|8389.9|8379.9|8377.4|8367.4|415
1686147300000|2023-06-07 14:15:00|8379.1|8369.1|8379.3|8369.3|8382.3|8372.3|8366.6|8356.6|455
1686147600000|2023-06-07 14:20:00|8379|8369|8365.1|8355.1|8386.1|8376.1|8359.1|8349.1|388
1686147900000|2023-06-07 14:25:00|8364.6|8354.6|8345.9|8335.9|8367.1|8357.1|8341.9|8331.9|367
1686148200000|2023-06-07 14:30:00|8345.6|8335.6|8335.1|8325.1|8347.3|8337.3|8328.6|8318.6|522
1686148500000|2023-06-07 14:35:00|8334.9|8324.9|8325.9|8315.9|8342.6|8332.6|8322.9|8312.9|440
1686148800000|2023-06-07 14:40:00|8325.6|8315.6|8339.1|8329.1|8339.6|8329.6|8322.4|8312.4|444
1686149100000|2023-06-07 14:45:00|8338.9|8328.9|8336.9|8326.9|8346.6|8336.6|8332.1|8322.1|456
1686149400000|2023-06-07 14:50:00|8336.6|8326.6|8333.1|8323.1|8338.6|8328.6|8330.4|8320.4|355
1686149700000|2023-06-07 14:55:00|8332.9|8322.9|8328.6|8318.6|8338.6|8328.6|8326.6|8316.6|363
1686150000000|2023-06-07 15:00:00|8328.4|8318.4|8321.1|8311.1|8328.6|8318.6|8316.6|8306.6|329
1686150300000|2023-06-07 15:05:00|8320.1|8310.1|8326.6|8316.6|8327.1|8317.1|8312.9|8302.9|295
1686150600000|2023-06-07 15:10:00|8326.9|8316.9|8325.4|8315.4|8327.6|8317.6|8319.9|8309.9|278
1686150900000|2023-06-07 15:15:00|8325.1|8315.1|8322.6|8312.6|8327.6|8317.6|8317.1|8307.1|263
1686151200000|2023-06-07 15:20:00|8322.1|8312.1|8315.6|8305.6|8324.4|8314.4|8314.1|8304.1|205
1686151500000|2023-06-07 15:25:00|8315.4|8305.4|8310.1|8300.1|8317.6|8307.6|8301.4|8291.4|301
1686151800000|2023-06-07 15:30:00|8310.6|8300.6|8314.9|8304.9|8316.9|8306.9|8309.1|8299.1|212
1686152100000|2023-06-07 15:35:00|8314.6|8304.6|8306.4|8296.4|8319.4|8309.4|8305.6|8295.6|238
1686152400000|2023-06-07 15:40:00|8306.1|8296.1|8298.6|8288.6|8307.9|8297.9|8297.6|8287.6|250
1686152700000|2023-06-07 15:45:00|8298.9|8288.9|8305.1|8295.1|8307.4|8297.4|8295.6|8285.6|280
1686153000000|2023-06-07 15:50:00|8304.6|8294.6|8298.6|8288.6|8304.6|8294.6|8293.9|8283.9|297
1686153300000|2023-06-07 15:55:00|8298.4|8288.4|8298.9|8288.9|8300.6|8290.6|8292.1|8282.1|265
1686153600000|2023-06-07 16:00:00|8299.1|8289.1|8302.4|8292.4|8305.4|8295.4|8296.6|8286.6|246
1686153900000|2023-06-07 16:05:00|8302.1|8292.1|8304.4|8294.4|8307.1|8297.1|8298.9|8288.9|181
1686154200000|2023-06-07 16:10:00|8304.1|8294.1|8299.4|8289.4|8304.9|8294.9|8298.4|8288.4|191
1686154500000|2023-06-07 16:15:00|8299.6|8289.6|8297.9|8287.9|8303.6|8293.6|8296.9|8286.9|150
1686154800000|2023-06-07 16:20:00|8297.6|8287.6|8299.1|8289.1|8301.1|8291.1|8293.9|8283.9|153
1686155100000|2023-06-07 16:25:00|8299.4|8289.4|8295.9|8285.9|8299.4|8289.4|8294.6|8284.6|167
1686155400000|2023-06-07 16:30:00|8296.1|8286.1|8296.4|8286.4|8300.1|8290.1|8295.1|8285.1|145
1686155700000|2023-06-07 16:35:00|8296.6|8286.6|8293.6|8283.6|8299.4|8289.4|8292.9|8282.9|174
1686156000000|2023-06-07 16:40:00|8293.9|8283.9|8294.1|8284.1|8294.9|8284.9|8288.9|8278.9|199
1686156300000|2023-06-07 16:45:00|8293.6|8283.6|8300.1|8290.1|8304.9|8294.9|8293.1|8283.1|213
1686156600000|2023-06-07 16:50:00|8301.4|8291.4|8294.9|8284.9|8304.1|8294.1|8293.9|8283.9|181
1686156900000|2023-06-07 16:55:00|8295.6|8285.6|8304.9|8294.9|8306.3|8296.3|8292.5|8282.5|255
1686157200000|2023-06-07 17:00:00|8305.1|8295.1|8300.1|8290.1|8309.1|8299.1|8299.6|8289.6|211
1686157500000|2023-06-07 17:05:00|8299.9|8289.9|8297.5|8287.5|8300.1|8290.1|8293.3|8283.3|154
1686157800000|2023-06-07 17:10:00|8297.3|8287.3|8292.5|8282.5|8298.4|8288.4|8288.9|8278.9|144
1686158100000|2023-06-07 17:15:00|8292.3|8282.3|8290.6|8280.6|8294|8284|8287.3|8277.3|113
1686158400000|2023-06-07 17:20:00|8290.4|8280.4|8292.8|8282.8|8292.8|8282.8|8289.4|8279.4|112
1686158700000|2023-06-07 17:25:00|8292.6|8282.6|8292.1|8282.1|8293.9|8283.9|8290.5|8280.5|72
1686159000000|2023-06-07 17:30:00|8292|8282|8292.1|8282.1|8293.5|8283.5|8290|8280|105
1686159300000|2023-06-07 17:35:00|8292.4|8282.4|8294.9|8284.9|8295.4|8285.4|8292.1|8282.1|72
1686159600000|2023-06-07 17:40:00|8295.1|8285.1|8293.4|8283.4|8295.1|8285.1|8290.6|8280.6|87
1686159900000|2023-06-07 17:45:00|8293.5|8283.5|8293.3|8283.3|8295.4|8285.4|8292.1|8282.1|84
1686160200000|2023-06-07 17:50:00|8293.1|8283.1|8294.5|8284.5|8294.6|8284.6|8292.8|8282.8|78
1686160500000|2023-06-07 17:55:00|8299.5|8279.5|8303.4|8283.4|8303.4|8283.4|8299.5|8279.5|8
1686182400000|2023-06-08 00:00:00|8298.9|8288.9|8298.6|8288.6|8298.9|8288.9|8294.3|8284.3|45
1686182700000|2023-06-08 00:05:00|8298.5|8288.5|8297.9|8287.9|8298.9|8288.9|8296.1|8286.1|45
1686183000000|2023-06-08 00:10:00|8297.6|8287.6|8294.9|8284.9|8298.4|8288.4|8294.4|8284.4|62
1686183300000|2023-06-08 00:15:00|8295.4|8285.4|8296|8286|8297|8287|8295.1|8285.1|23
1686183600000|2023-06-08 00:20:00|8296.1|8286.1|8297.5|8287.5|8297.5|8287.5|8295.4|8285.4|51
1686183900000|2023-06-08 00:25:00|8298|8288|8300.4|8290.4|8302.3|8292.3|8298|8288|40
1686184200000|2023-06-08 00:30:00|8300.5|8290.5|8305.9|8295.9|8306|8296|8300.5|8290.5|72
1686184500000|2023-06-08 00:35:00|8305.6|8295.6|8302.9|8292.9|8306|8296|8301|8291|53
1686184800000|2023-06-08 00:40:00|8302.8|8292.8|8300.8|8290.8|8302.8|8292.8|8300.3|8290.3|37
1686185100000|2023-06-08 00:45:00|8300.9|8290.9|8303.5|8293.5|8305|8295|8300.3|8290.3|82
1686185400000|2023-06-08 00:50:00|8303.3|8293.3|8305.6|8295.6|8306|8296|8302.3|8292.3|52
1686185700000|2023-06-08 00:55:00|8305.4|8295.4|8306.8|8296.8|8306.9|8296.9|8304.9|8294.9|52
1686186000000|2023-06-08 01:00:00|8306.5|8296.5|8300.9|8290.9|8306.9|8296.9|8299.9|8289.9|285
1686186300000|2023-06-08 01:05:00|8301.1|8291.1|8309.4|8299.4|8310.8|8300.8|8295.6|8285.6|196
1686186600000|2023-06-08 01:10:00|8309|8299|8310.8|8300.8|8317.4|8307.4|8308.8|8298.8|259
1686186900000|2023-06-08 01:15:00|8310.4|8300.4|8304.1|8294.1|8311.5|8301.5|8302.8|8292.8|219
1686187200000|2023-06-08 01:20:00|8303.9|8293.9|8306.8|8296.8|8309.5|8299.5|8302.5|8292.5|180
1686187500000|2023-06-08 01:25:00|8306.9|8296.9|8310.6|8300.6|8312.8|8302.8|8306.9|8296.9|162
1686187800000|2023-06-08 01:30:00|8311.1|8301.1|8305.9|8295.9|8314.5|8304.5|8297.1|8287.1|352
1686188100000|2023-06-08 01:35:00|8306.1|8296.1|8306.9|8296.9|8314.1|8304.1|8305.1|8295.1|287
1686188400000|2023-06-08 01:40:00|8306.4|8296.4|8301.1|8291.1|8310.9|8300.9|8301.1|8291.1|200
1686188700000|2023-06-08 01:45:00|8300.9|8290.9|8283.3|8273.3|8304.3|8294.3|8282.1|8272.1|295
1686189000000|2023-06-08 01:50:00|8283|8273|8289.4|8279.4|8290.3|8280.3|8282.4|8272.4|235
1686189300000|2023-06-08 01:55:00|8289.1|8279.1|8292.8|8282.8|8297|8287|8288.5|8278.5|183
1686189600000|2023-06-08 02:00:00|8293|8283|8303.1|8293.1|8304|8294|8292.1|8282.1|203
1686189900000|2023-06-08 02:05:00|8303.4|8293.4|8304.8|8294.8|8307|8297|8301|8291|233
1686190200000|2023-06-08 02:10:00|8304.5|8294.5|8300.1|8290.1|8304.5|8294.5|8296.6|8286.6|149
1686190500000|2023-06-08 02:15:00|8300|8290|8298.3|8288.3|8300.3|8290.3|8295.8|8285.8|60
1686190800000|2023-06-08 02:20:00|8298.5|8288.5|8307.1|8297.1|8307.4|8297.4|8298.5|8288.5|79
1686191100000|2023-06-08 02:25:00|8307.4|8297.4|8307.8|8297.8|8309.4|8299.4|8306|8296|85
1686191400000|2023-06-08 02:30:00|8307.5|8297.5|8300.1|8290.1|8309|8299|8298.8|8288.8|172
1686191700000|2023-06-08 02:35:00|8300.9|8290.9|8288.3|8278.3|8301.3|8291.3|8288|8278|145
1686192000000|2023-06-08 02:40:00|8288|8278|8287|8277|8292.3|8282.3|8286.9|8276.9|137
1686192300000|2023-06-08 02:45:00|8286.9|8276.9|8295.3|8285.3|8298.9|8288.9|8286.6|8276.6|188
1686192600000|2023-06-08 02:50:00|8295.5|8285.5|8288.6|8278.6|8299.6|8289.6|8287.1|8277.1|175
1686192900000|2023-06-08 02:55:00|8288.3|8278.3|8283.3|8273.3|8288.3|8278.3|8282.6|8272.6|179
1686193200000|2023-06-08 03:00:00|8283.5|8273.5|8286.8|8276.8|8288.9|8278.9|8282.9|8272.9|180
1686193500000|2023-06-08 03:05:00|8286.5|8276.5|8283.6|8273.6|8292.9|8282.9|8283.1|8273.1|185
1686193800000|2023-06-08 03:10:00|8283.4|8273.4|8287.4|8277.4|8289.5|8279.5|8283.1|8273.1|175
1686194100000|2023-06-08 03:15:00|8287.1|8277.1|8286.6|8276.6|8288.4|8278.4|8284.5|8274.5|135
1686194400000|2023-06-08 03:20:00|8286.9|8276.9|8279.1|8269.1|8292.1|8282.1|8278.9|8268.9|181
1686194700000|2023-06-08 03:25:00|8278.9|8268.9|8272.6|8262.6|8280.5|8270.5|8271.9|8261.9|157
1686195000000|2023-06-08 03:30:00|8272.4|8262.4|8277.5|8267.5|8277.6|8267.6|8272.3|8262.3|63
1686195300000|2023-06-08 03:35:00|8277|8267|8273.9|8263.9|8277|8267|8272|8262|57
1686195600000|2023-06-08 03:40:00|8273.8|8263.8|8273.1|8263.1|8274.8|8264.8|8272.4|8262.4|39
1686195900000|2023-06-08 03:45:00|8273.4|8263.4|8274.4|8264.4|8276|8266|8273.1|8263.1|41
1686196200000|2023-06-08 03:50:00|8274.6|8264.6|8276.3|8266.3|8277.6|8267.6|8274.6|8264.6|38
1686196500000|2023-06-08 03:55:00|8276.5|8266.5|8276.1|8266.1|8276.9|8266.9|8275.6|8265.6|26
1686196800000|2023-06-08 04:00:00|8276.3|8266.3|8274.8|8264.8|8276.9|8266.9|8274.3|8264.3|19
1686197100000|2023-06-08 04:05:00|8274.6|8264.6|8272.4|8262.4|8274.8|8264.8|8271.9|8261.9|45
1686197400000|2023-06-08 04:10:00|8272.1|8262.1|8274.9|8264.9|8275.9|8265.9|8272.1|8262.1|39
1686197700000|2023-06-08 04:15:00|8275.1|8265.1|8276.3|8266.3|8277.4|8267.4|8275|8265|47
1686198000000|2023-06-08 04:20:00|8276.5|8266.5|8277.1|8267.1|8277.3|8267.3|8275.3|8265.3|41
1686198300000|2023-06-08 04:25:00|8277|8267|8275.8|8265.8|8277|8267|8274.3|8264.3|32
1686198600000|2023-06-08 04:30:00|8276.1|8266.1|8274.5|8264.5|8276.9|8266.9|8273.8|8263.8|70
1686198900000|2023-06-08 04:35:00|8274.8|8264.8|8273.6|8263.6|8278.6|8268.6|8273.6|8263.6|56
1686199200000|2023-06-08 04:40:00|8273.4|8263.4|8273.1|8263.1|8274.8|8264.8|8273.1|8263.1|53
1686199500000|2023-06-08 04:45:00|8272.8|8262.8|8275.5|8265.5|8275.5|8265.5|8270.9|8260.9|45
1686199800000|2023-06-08 04:50:00|8276.6|8266.6|8275.5|8265.5|8276.6|8266.6|8273.5|8263.5|49
1686200100000|2023-06-08 04:55:00|8275.9|8265.9|8276.6|8266.6|8277.6|8267.6|8275.9|8265.9|45
1686200400000|2023-06-08 05:00:00|8276.4|8266.4|8276|8266|8277|8267|8275.6|8265.6|30
1686200700000|2023-06-08 05:05:00|8275.9|8265.9|8273|8263|8275.9|8265.9|8272|8262|49
1686201000000|2023-06-08 05:10:00|8273.3|8263.3|8276.3|8266.3|8277|8267|8272.5|8262.5|52
1686201300000|2023-06-08 05:15:00|8276.1|8266.1|8289.9|8279.9|8290|8280|8275.8|8265.8|101
1686201600000|2023-06-08 05:20:00|8290.1|8280.1|8287.1|8277.1|8290.6|8280.6|8285.5|8275.5|86
1686201900000|2023-06-08 05:25:00|8287.4|8277.4|8293.6|8283.6|8294.3|8284.3|8285.4|8275.4|122
1686202200000|2023-06-08 05:30:00|8292.6|8282.6|8304.3|8294.3|8304.3|8294.3|8292.4|8282.4|344
1686202500000|2023-06-08 05:35:00|8304|8294|8299.4|8289.4|8309|8299|8296.8|8286.8|335
1686202800000|2023-06-08 05:40:00|8298.5|8288.5|8288.1|8278.1|8300.9|8290.9|8287.8|8277.8|242
1686203100000|2023-06-08 05:45:00|8287.8|8277.8|8269.3|8259.3|8287.8|8277.8|8268.9|8258.9|363
1686203400000|2023-06-08 05:50:00|8269.4|8259.4|8275.5|8265.5|8277.8|8267.8|8268|8258|263
1686203700000|2023-06-08 05:55:00|8275.8|8265.8|8274|8264|8275.8|8265.8|8267.8|8257.8|273
1686204000000|2023-06-08 06:00:00|8274.3|8264.3|8274.3|8264.3|8274.8|8264.8|8266.1|8256.1|280
1686204300000|2023-06-08 06:05:00|8273.8|8263.8|8271.9|8261.9|8279.5|8269.5|8270.6|8260.6|240
1686204600000|2023-06-08 06:10:00|8271.6|8261.6|8274.8|8264.8|8278.5|8268.5|8270.1|8260.1|201
1686204900000|2023-06-08 06:15:00|8275|8265|8282|8272|8282.3|8272.3|8272.6|8262.6|220
1686205200000|2023-06-08 06:20:00|8281.8|8271.8|8284.3|8274.3|8288.9|8278.9|8276.1|8266.1|260
1686205500000|2023-06-08 06:25:00|8282.4|8272.4|8286.5|8276.5|8288.3|8278.3|8279.6|8269.6|198
1686205800000|2023-06-08 06:30:00|8286.8|8276.8|8292|8282|8293.3|8283.3|8284.3|8274.3|194
1686206100000|2023-06-08 06:35:00|8292.3|8282.3|8299.9|8289.9|8300.4|8290.4|8291.9|8281.9|189
1686206400000|2023-06-08 06:40:00|8299.6|8289.6|8307.3|8297.3|8307.5|8297.5|8299.3|8289.3|248
1686206700000|2023-06-08 06:45:00|8307|8297|8308.8|8298.8|8319.3|8309.3|8305.3|8295.3|292
1686207000000|2023-06-08 06:50:00|8308.9|8298.9|8299.3|8289.3|8309|8299|8299|8289|185
1686207300000|2023-06-08 06:55:00|8299.5|8289.5|8300.4|8290.4|8303.1|8293.1|8297.1|8287.1|223
1686207600000|2023-06-08 07:00:00|8299.1|8289.1|8325.3|8315.3|8327.8|8317.8|8299.1|8289.1|312
1686207900000|2023-06-08 07:05:00|8325|8315|8329.6|8319.6|8335.9|8325.9|8325|8315|246
1686208200000|2023-06-08 07:10:00|8329.4|8319.4|8327.4|8317.4|8335.4|8325.4|8325.9|8315.9|206
1686208500000|2023-06-08 07:15:00|8328.4|8318.4|8329.9|8319.9|8333.1|8323.1|8327.4|8317.4|163
1686208800000|2023-06-08 07:20:00|8330.1|8320.1|8336.6|8326.6|8342.4|8332.4|8330.1|8320.1|198
1686209100000|2023-06-08 07:25:00|8336.4|8326.4|8339.9|8329.9|8340.6|8330.6|8331.4|8321.4|198
1686209400000|2023-06-08 07:30:00|8339.6|8329.6|8348.9|8338.9|8353.1|8343.1|8338.6|8328.6|166
1686209700000|2023-06-08 07:35:00|8348.6|8338.6|8352.9|8342.9|8354.4|8344.4|8347.1|8337.1|166
1686210000000|2023-06-08 07:40:00|8353.1|8343.1|8352.4|8342.4|8355.4|8345.4|8350.9|8340.9|165
1686210300000|2023-06-08 07:45:00|8352.6|8342.6|8350.1|8340.1|8355.4|8345.4|8348.4|8338.4|136
1686210600000|2023-06-08 07:50:00|8348.1|8338.1|8351.9|8341.9|8354.9|8344.9|8346.4|8336.4|136
1686210900000|2023-06-08 07:55:00|8352.1|8342.1|8353.6|8343.6|8354.9|8344.9|8351.9|8341.9|122
1686211200000|2023-06-08 08:00:00|8353.4|8343.4|8315|8305|8354.1|8344.1|8307.5|8297.5|317
1686211500000|2023-06-08 08:05:00|8314.8|8304.8|8320.4|8310.4|8324.4|8314.4|8310.5|8300.5|202
1686211800000|2023-06-08 08:10:00|8320.1|8310.1|8320.6|8310.6|8334.1|8324.1|8318.6|8308.6|186
1686212100000|2023-06-08 08:15:00|8320.4|8310.4|8327.4|8317.4|8328.9|8318.9|8316.1|8306.1|130
1686212400000|2023-06-08 08:20:00|8326.6|8316.6|8314.6|8304.6|8327.4|8317.4|8310.6|8300.6|115
1686212700000|2023-06-08 08:25:00|8315.1|8305.1|8314.1|8304.1|8315.4|8305.4|8311.4|8301.4|118
1686213000000|2023-06-08 08:30:00|8313.9|8303.9|8311.4|8301.4|8314.4|8304.4|8302.6|8292.6|153
1686213300000|2023-06-08 08:35:00|8311.1|8301.1|8298.9|8288.9|8311.1|8301.1|8291.9|8281.9|144
1686213600000|2023-06-08 08:40:00|8298.6|8288.6|8300.1|8290.1|8304.6|8294.6|8296.4|8286.4|157
1686213900000|2023-06-08 08:45:00|8300.4|8290.4|8294.9|8284.9|8307.1|8297.1|8287.9|8277.9|202
1686214200000|2023-06-08 08:50:00|8295.1|8285.1|8297.9|8287.9|8299.9|8289.9|8290.1|8280.1|190
1686214500000|2023-06-08 08:55:00|8297.6|8287.6|8304.9|8294.9|8306.1|8296.1|8297.1|8287.1|101
1686214800000|2023-06-08 09:00:00|8305.1|8295.1|8294.6|8284.6|8305.1|8295.1|8289.4|8279.4|139
1686215100000|2023-06-08 09:05:00|8294.4|8284.4|8277.4|8267.4|8294.4|8284.4|8277.4|8267.4|119
1686215400000|2023-06-08 09:10:00|8277.6|8267.6|8280.4|8270.4|8280.4|8270.4|8269.4|8259.4|139
1686215700000|2023-06-08 09:15:00|8280.1|8270.1|8287.9|8277.9|8289.1|8279.1|8276.4|8266.4|146
1686216000000|2023-06-08 09:20:00|8288.1|8278.1|8288.1|8278.1|8295.4|8285.4|8286.1|8276.1|171
1686216300000|2023-06-08 09:25:00|8287.9|8277.9|8273.6|8263.6|8288.1|8278.1|8273.6|8263.6|131
1686216600000|2023-06-08 09:30:00|8273.9|8263.9|8279.6|8269.6|8283.1|8273.1|8273.4|8263.4|121
1686216900000|2023-06-08 09:35:00|8279.9|8269.9|8281.9|8271.9|8284.1|8274.1|8277.6|8267.6|112
1686217200000|2023-06-08 09:40:00|8281.6|8271.6|8281.1|8271.1|8285.9|8275.9|8279.4|8269.4|117
1686217500000|2023-06-08 09:45:00|8281.4|8271.4|8283.4|8273.4|8289.6|8279.6|8278.1|8268.1|127
1686217800000|2023-06-08 09:50:00|8283.6|8273.6|8281.6|8271.6|8286.4|8276.4|8280.6|8270.6|121
1686218100000|2023-06-08 09:55:00|8281.4|8271.4|8282.9|8272.9|8284.9|8274.9|8277.9|8267.9|109
1686218400000|2023-06-08 10:00:00|8283.1|8273.1|8288.1|8278.1|8290.4|8280.4|8283.1|8273.1|94
1686218700000|2023-06-08 10:05:00|8287.9|8277.9|8288.6|8278.6|8288.6|8278.6|8283.1|8273.1|99
1686219000000|2023-06-08 10:10:00|8288.4|8278.4|8288.4|8278.4|8290.1|8280.1|8283.6|8273.6|110
1686219300000|2023-06-08 10:15:00|8288.1|8278.1|8285.1|8275.1|8289.4|8279.4|8283.1|8273.1|134
1686219600000|2023-06-08 10:20:00|8285.4|8275.4|8291.1|8281.1|8293.6|8283.6|8284.1|8274.1|143
1686219900000|2023-06-08 10:25:00|8291.4|8281.4|8288.9|8278.9|8293.4|8283.4|8287.6|8277.6|80
1686220200000|2023-06-08 10:30:00|8288.6|8278.6|8292.6|8282.6|8293.9|8283.9|8287.9|8277.9|119
1686220500000|2023-06-08 10:35:00|8292.4|8282.4|8291.9|8281.9|8295.1|8285.1|8287.9|8277.9|100
1686220800000|2023-06-08 10:40:00|8291.6|8281.6|8293.1|8283.1|8293.6|8283.6|8288.9|8278.9|71
1686221100000|2023-06-08 10:45:00|8293.4|8283.4|8289.6|8279.6|8293.9|8283.9|8288.6|8278.6|77
1686221400000|2023-06-08 10:50:00|8289.4|8279.4|8291.1|8281.1|8294.1|8284.1|8287.6|8277.6|99
1686221700000|2023-06-08 10:55:00|8291.4|8281.4|8288.6|8278.6|8293.4|8283.4|8286.4|8276.4|107
1686222000000|2023-06-08 11:00:00|8288.4|8278.4|8289.1|8279.1|8293.9|8283.9|8288.1|8278.1|130
1686222300000|2023-06-08 11:05:00|8288.9|8278.9|8282.4|8272.4|8290.4|8280.4|8275.9|8265.9|151
1686222600000|2023-06-08 11:10:00|8282.1|8272.1|8284.4|8274.4|8284.4|8274.4|8279.1|8269.1|149
1686222900000|2023-06-08 11:15:00|8284.1|8274.1|8282.9|8272.9|8286.1|8276.1|8280.6|8270.6|172
1686223200000|2023-06-08 11:20:00|8283.1|8273.1|8281.9|8271.9|8284.6|8274.6|8275.9|8265.9|144
1686223500000|2023-06-08 11:25:00|8281.6|8271.6|8280.4|8270.4|8284.1|8274.1|8276.4|8266.4|215
1686223800000|2023-06-08 11:30:00|8280.6|8270.6|8268.4|8258.4|8282.6|8272.6|8265.9|8255.9|263
1686224100000|2023-06-08 11:35:00|8268.6|8258.6|8268.9|8258.9|8273.8|8263.8|8267.4|8257.4|167
1686224400000|2023-06-08 11:40:00|8268.4|8258.4|8259.9|8249.9|8271.1|8261.1|8254.4|8244.4|181
1686224700000|2023-06-08 11:45:00|8258.6|8248.6|8260.4|8250.4|8264.1|8254.1|8251.9|8241.9|137
1686225000000|2023-06-08 11:50:00|8260.1|8250.1|8270.9|8260.9|8274.9|8264.9|8259.6|8249.6|219
1686225300000|2023-06-08 11:55:00|8271.1|8261.1|8276.6|8266.6|8278.1|8268.1|8270.4|8260.4|237
1686225600000|2023-06-08 12:00:00|8276.9|8266.9|8279.1|8269.1|8281.6|8271.6|8275.4|8265.4|227
1686225900000|2023-06-08 12:05:00|8278.9|8268.9|8281.1|8271.1|8288.1|8278.1|8276.1|8266.1|219
1686226200000|2023-06-08 12:10:00|8280.4|8270.4|8285.1|8275.1|8286.9|8276.9|8271.1|8261.1|275
1686226500000|2023-06-08 12:15:00|8285.4|8275.4|8286.9|8276.9|8289.1|8279.1|8279.4|8269.4|206
1686226800000|2023-06-08 12:20:00|8287.1|8277.1|8284.6|8274.6|8287.4|8277.4|8279.6|8269.6|212
1686227100000|2023-06-08 12:25:00|8284.1|8274.1|8282.6|8272.6|8290.1|8280.1|8281.1|8271.1|182
1686227400000|2023-06-08 12:30:00|8285.9|8275.9|8297.1|8287.1|8304.1|8294.1|8283.4|8273.4|571
1686227700000|2023-06-08 12:35:00|8297.4|8287.4|8298.9|8288.9|8306.4|8296.4|8296.1|8286.1|389
1686228000000|2023-06-08 12:40:00|8299.1|8289.1|8294.4|8284.4|8302.4|8292.4|8293.6|8283.6|313
1686228300000|2023-06-08 12:45:00|8292.9|8282.9|8288.4|8278.4|8295.1|8285.1|8285.6|8275.6|283
1686228600000|2023-06-08 12:50:00|8288.1|8278.1|8296.4|8286.4|8296.9|8286.9|8285.6|8275.6|280
1686228900000|2023-06-08 12:55:00|8296.1|8286.1|8302.4|8292.4|8310.4|8300.4|8293.6|8283.6|265
1686229200000|2023-06-08 13:00:00|8301.6|8291.6|8306.6|8296.6|8315.9|8305.9|8300.6|8290.6|573
1686229500000|2023-06-08 13:05:00|8306.9|8296.9|8305.9|8295.9|8312.9|8302.9|8302.9|8292.9|386
1686229800000|2023-06-08 13:10:00|8305.6|8295.6|8318.9|8308.9|8322.4|8312.4|8305.6|8295.6|382
1686230100000|2023-06-08 13:15:00|8319.1|8309.1|8311.9|8301.9|8321.6|8311.6|8310.9|8300.9|287
1686230400000|2023-06-08 13:20:00|8312.1|8302.1|8321.6|8311.6|8322.1|8312.1|8309.9|8299.9|252
1686230700000|2023-06-08 13:25:00|8321.9|8311.9|8324.4|8314.4|8327.6|8317.6|8320.4|8310.4|318
1686231000000|2023-06-08 13:30:00|8324.6|8314.6|8340.4|8330.4|8340.4|8330.4|8323.1|8313.1|447
1686231300000|2023-06-08 13:35:00|8340.9|8330.9|8337.4|8327.4|8345.9|8335.9|8334.9|8324.9|447
1686231600000|2023-06-08 13:40:00|8337.9|8327.9|8327.4|8317.4|8338.9|8328.9|8324.6|8314.6|459
1686231900000|2023-06-08 13:45:00|8327.9|8317.9|8326.1|8316.1|8335.1|8325.1|8322.1|8312.1|429
1686232200000|2023-06-08 13:50:00|8325.9|8315.9|8334.1|8324.1|8338.4|8328.4|8324.1|8314.1|414
1686232500000|2023-06-08 13:55:00|8333.9|8323.9|8335.6|8325.6|8346.6|8336.6|8333.4|8323.4|306
1686232800000|2023-06-08 14:00:00|8336.1|8326.1|8348.6|8338.6|8351.4|8341.4|8336.1|8326.1|363
1686233100000|2023-06-08 14:05:00|8348.9|8338.9|8351.1|8341.1|8354.1|8344.1|8345.6|8335.6|441
1686233400000|2023-06-08 14:10:00|8351.4|8341.4|8354.6|8344.6|8358.6|8348.6|8349.6|8339.6|320
1686233700000|2023-06-08 14:15:00|8355.9|8345.9|8346.6|8336.6|8356.1|8346.1|8342.9|8332.9|331
1686234000000|2023-06-08 14:20:00|8346.4|8336.4|8347.9|8337.9|8350.6|8340.6|8343.4|8333.4|239
1686234300000|2023-06-08 14:25:00|8348.1|8338.1|8360.1|8350.1|8362.9|8352.9|8348.1|8338.1|360
1686234600000|2023-06-08 14:30:00|8359.9|8349.9|8370.1|8360.1|8373.5|8363.5|8359.9|8349.9|475
1686234900000|2023-06-08 14:35:00|8369.9|8359.9|8367.4|8357.4|8372.9|8362.9|8364.6|8354.6|354
1686235200000|2023-06-08 14:40:00|8367.6|8357.6|8367.6|8357.6|8375.6|8365.6|8364.9|8354.9|413
1686235500000|2023-06-08 14:45:00|8368.1|8358.1|8375.4|8365.4|8375.9|8365.9|8368.1|8358.1|344
1686235800000|2023-06-08 14:50:00|8375.6|8365.6|8365.1|8355.1|8375.9|8365.9|8362.4|8352.4|355
1686236100000|2023-06-08 14:55:00|8364.9|8354.9|8369.1|8359.1|8371.9|8361.9|8364.6|8354.6|304
1686236400000|2023-06-08 15:00:00|8369.4|8359.4|8373.4|8363.4|8380.9|8370.9|8369.4|8359.4|255
1686236700000|2023-06-08 15:05:00|8373.1|8363.1|8373.1|8363.1|8379.1|8369.1|8371.6|8361.6|259
1686237000000|2023-06-08 15:10:00|8372.9|8362.9|8377.4|8367.4|8380.9|8370.9|8372.4|8362.4|208
1686237300000|2023-06-08 15:15:00|8377.6|8367.6|8375.1|8365.1|8378.4|8368.4|8370.9|8360.9|229
1686237600000|2023-06-08 15:20:00|8374.6|8364.6|8378.6|8368.6|8381.9|8371.9|8373.6|8363.6|190
1686237900000|2023-06-08 15:25:00|8378.4|8368.4|8373.9|8363.9|8379.4|8369.4|8369.1|8359.1|212
1686238200000|2023-06-08 15:30:00|8374.4|8364.4|8365.9|8355.9|8374.6|8364.6|8365.9|8355.9|222
1686238500000|2023-06-08 15:35:00|8366.1|8356.1|8361.4|8351.4|8368.6|8358.6|8357.6|8347.6|238
1686238800000|2023-06-08 15:40:00|8361.1|8351.1|8355.1|8345.1|8362.6|8352.6|8353.9|8343.9|174
1686239100000|2023-06-08 15:45:00|8355.4|8345.4|8351.9|8341.9|8364.6|8354.6|8344.4|8334.4|390
1686239400000|2023-06-08 15:50:00|8351.4|8341.4|8342.1|8332.1|8351.4|8341.4|8338.4|8328.4|355
1686239700000|2023-06-08 15:55:00|8341.9|8331.9|8322.4|8312.4|8342.4|8332.4|8322.4|8312.4|332
1686240000000|2023-06-08 16:00:00|8322.6|8312.6|8321.1|8311.1|8325.9|8315.9|8317.4|8307.4|334
1686240300000|2023-06-08 16:05:00|8321.4|8311.4|8331.6|8321.6|8332.1|8322.1|8320.1|8310.1|302
1686240600000|2023-06-08 16:10:00|8331.9|8321.9|8339.1|8329.1|8341.1|8331.1|8328.9|8318.9|236
1686240900000|2023-06-08 16:15:00|8339.4|8329.4|8345.9|8335.9|8347.9|8337.9|8335.6|8325.6|262
1686241200000|2023-06-08 16:20:00|8346.1|8336.1|8352.1|8342.1|8354.6|8344.6|8345.6|8335.6|184
1686241500000|2023-06-08 16:25:00|8352.4|8342.4|8354.6|8344.6|8358.6|8348.6|8348.1|8338.1|205
1686241800000|2023-06-08 16:30:00|8354.9|8344.9|8360.4|8350.4|8361.4|8351.4|8352.6|8342.6|259
1686242100000|2023-06-08 16:35:00|8359.6|8349.6|8363.6|8353.6|8364.9|8354.9|8359.6|8349.6|181
1686242400000|2023-06-08 16:40:00|8363.9|8353.9|8367.1|8357.1|8367.1|8357.1|8358.9|8348.9|136
1686242700000|2023-06-08 16:45:00|8366.9|8356.9|8373.4|8363.4|8377.4|8367.4|8365.6|8355.6|293
1686243000000|2023-06-08 16:50:00|8373.6|8363.6|8367.9|8357.9|8374.6|8364.6|8365.9|8355.9|227
1686243300000|2023-06-08 16:55:00|8368.4|8358.4|8374.8|8364.8|8379.5|8369.5|8367.9|8357.9|305
1686243600000|2023-06-08 17:00:00|8374.5|8364.5|8366.3|8356.3|8377|8367|8363.6|8353.6|185
1686243900000|2023-06-08 17:05:00|8365.8|8355.8|8370|8360|8370.5|8360.5|8364|8354|130
1686244200000|2023-06-08 17:10:00|8370.4|8360.4|8372.6|8362.6|8372.6|8362.6|8367.4|8357.4|133
1686244500000|2023-06-08 17:15:00|8372.8|8362.8|8376.6|8366.6|8377|8367|8372.5|8362.5|81
1686244800000|2023-06-08 17:20:00|8376.8|8366.8|8373.8|8363.8|8376.8|8366.8|8370|8360|123
1686245100000|2023-06-08 17:25:00|8374|8364|8373|8363|8374.8|8364.8|8372|8362|93
1686245400000|2023-06-08 17:30:00|8372.8|8362.8|8371.4|8361.4|8373.8|8363.8|8370.5|8360.5|120
1686245700000|2023-06-08 17:35:00|8371.3|8361.3|8373.6|8363.6|8375.3|8365.3|8371.3|8361.3|134
1686246000000|2023-06-08 17:40:00|8373.4|8363.4|8368.4|8358.4|8373.8|8363.8|8367.6|8357.6|90
1686246300000|2023-06-08 17:45:00|8368.1|8358.1|8370.5|8360.5|8370.5|8360.5|8366.5|8356.5|92
1686246600000|2023-06-08 17:50:00|8371|8361|8372.8|8362.8|8376.4|8366.4|8371|8361|93
1686246900000|2023-06-08 17:55:00|8372.3|8362.3|8377.6|8357.6|8380.8|8362.8|8372.3|8356.5|28
1686268800000|2023-06-09 00:00:00|8364.8|8354.8|8364.6|8354.6|8367.5|8357.5|8362.3|8352.3|36
1686269100000|2023-06-09 00:05:00|8364.3|8354.3|8371|8361|8373.4|8363.4|8364.1|8354.1|58
1686269400000|2023-06-09 00:10:00|8371.1|8361.1|8369|8359|8373.8|8363.8|8368.1|8358.1|28
1686269700000|2023-06-09 00:15:00|8368.8|8358.8|8364.9|8354.9|8369.4|8359.4|8364.9|8354.9|64
1686270000000|2023-06-09 00:20:00|8365.1|8355.1|8368.5|8358.5|8369.6|8359.6|8364.9|8354.9|48
1686270300000|2023-06-09 00:25:00|8368.3|8358.3|8367.5|8357.5|8369|8359|8365.8|8355.8|46
1686270600000|2023-06-09 00:30:00|8367.3|8357.3|8364|8354|8367.5|8357.5|8359.4|8349.4|49
1686270900000|2023-06-09 00:35:00|8364.3|8354.3|8366.9|8356.9|8366.9|8356.9|8362.5|8352.5|49
1686271200000|2023-06-09 00:40:00|8366.8|8356.8|8363.5|8353.5|8366.8|8356.8|8362.9|8352.9|29
1686271500000|2023-06-09 00:45:00|8363.3|8353.3|8364.6|8354.6|8364.8|8354.8|8361.6|8351.6|38
1686271800000|2023-06-09 00:50:00|8364.4|8354.4|8366.1|8356.1|8366.5|8356.5|8363.3|8353.3|21
1686272100000|2023-06-09 00:55:00|8366.4|8356.4|8362.1|8352.1|8366.4|8356.4|8361.9|8351.9|24
1686272400000|2023-06-09 01:00:00|8362.4|8352.4|8376.8|8366.8|8377.8|8367.8|8362.4|8352.4|205
1686272700000|2023-06-09 01:05:00|8377|8367|8364.3|8354.3|8379|8369|8361.5|8351.5|210
1686273000000|2023-06-09 01:10:00|8365.1|8355.1|8356.8|8346.8|8367.3|8357.3|8356.4|8346.4|245
1686273300000|2023-06-09 01:15:00|8356.5|8346.5|8349|8339|8359|8349|8347.5|8337.5|248
1686273600000|2023-06-09 01:20:00|8349.3|8339.3|8353.8|8343.8|8356.5|8346.5|8349.3|8339.3|252
1686273900000|2023-06-09 01:25:00|8353.5|8343.5|8346|8336|8353.6|8343.6|8345|8335|225
1686274200000|2023-06-09 01:30:00|8346.1|8336.1|8347.5|8337.5|8351.6|8341.6|8339.5|8329.5|404
1686274500000|2023-06-09 01:35:00|8347.4|8337.4|8354.6|8344.6|8356.4|8346.4|8347.4|8337.4|275
1686274800000|2023-06-09 01:40:00|8354.5|8344.5|8349.5|8339.5|8355.6|8345.6|8346.9|8336.9|212
1686275100000|2023-06-09 01:45:00|8349.3|8339.3|8353.4|8343.4|8354.1|8344.1|8346|8336|239
1686275400000|2023-06-09 01:50:00|8353.6|8343.6|8349.9|8339.9|8357.6|8347.6|8349.6|8339.6|155
1686275700000|2023-06-09 01:55:00|8349.6|8339.6|8351.5|8341.5|8351.8|8341.8|8343.8|8333.8|212
1686276000000|2023-06-09 02:00:00|8351.8|8341.8|8343|8333|8353.6|8343.6|8342.8|8332.8|156
1686276300000|2023-06-09 02:05:00|8342.8|8332.8|8340|8330|8345.3|8335.3|8339.6|8329.6|151
1686276600000|2023-06-09 02:10:00|8339.8|8329.8|8343.3|8333.3|8345.9|8335.9|8338.3|8328.3|160
1686276900000|2023-06-09 02:15:00|8343.5|8333.5|8340|8330|8344.3|8334.3|8338.5|8328.5|82
1686277200000|2023-06-09 02:20:00|8340.1|8330.1|8339.1|8329.1|8340.8|8330.8|8338.8|8328.8|59
1686277500000|2023-06-09 02:25:00|8339|8329|8342.3|8332.3|8343.8|8333.8|8339|8329|63
1686277800000|2023-06-09 02:30:00|8342|8332|8344|8334|8346.6|8336.6|8340|8330|127
1686278100000|2023-06-09 02:35:00|8344.3|8334.3|8350.9|8340.9|8352|8342|8343.8|8333.8|136
1686278400000|2023-06-09 02:40:00|8349.8|8339.8|8348.8|8338.8|8355.8|8345.8|8347.6|8337.6|159
1686278700000|2023-06-09 02:45:00|8348.5|8338.5|8345|8335|8349|8339|8342.1|8332.1|171
1686279000000|2023-06-09 02:50:00|8345.3|8335.3|8346.3|8336.3|8346.8|8336.8|8341.6|8331.6|107
1686279300000|2023-06-09 02:55:00|8346.5|8336.5|8345.3|8335.3|8346.8|8336.8|8343.5|8333.5|133
1686279600000|2023-06-09 03:00:00|8344.9|8334.9|8357.8|8347.8|8357.8|8347.8|8343|8333|160
1686279900000|2023-06-09 03:05:00|8357.5|8347.5|8350.8|8340.8|8357.9|8347.9|8349.5|8339.5|153
1686280200000|2023-06-09 03:10:00|8351|8341|8350|8340|8353.5|8343.5|8345.9|8335.9|132
1686280500000|2023-06-09 03:15:00|8350.3|8340.3|8353.8|8343.8|8355.5|8345.5|8348|8338|150
1686280800000|2023-06-09 03:20:00|8354|8344|8356.8|8346.8|8358.3|8348.3|8352.4|8342.4|110
1686281100000|2023-06-09 03:25:00|8357.1|8347.1|8353.5|8343.5|8357.3|8347.3|8352.8|8342.8|92
1686281400000|2023-06-09 03:30:00|8353.9|8343.9|8350.1|8340.1|8354.9|8344.9|8348.9|8338.9|47
1686281700000|2023-06-09 03:35:00|8350.3|8340.3|8351.6|8341.6|8353.9|8343.9|8350.3|8340.3|27
1686282000000|2023-06-09 03:40:00|8351.9|8341.9|8352.1|8342.1|8354.5|8344.5|8351.9|8341.9|38
1686282300000|2023-06-09 03:45:00|8351.9|8341.9|8351|8341|8353.6|8343.6|8349.8|8339.8|58
1686282600000|2023-06-09 03:50:00|8351.4|8341.4|8340.3|8330.3|8351.4|8341.4|8339.8|8329.8|77
1686282900000|2023-06-09 03:55:00|8340.5|8330.5|8340.1|8330.1|8341.5|8331.5|8339.5|8329.5|30
1686283200000|2023-06-09 04:00:00|8340|8330|8338.8|8328.8|8340.3|8330.3|8338.1|8328.1|48
1686283500000|2023-06-09 04:05:00|8339|8329|8337.8|8327.8|8339.5|8329.5|8337.6|8327.6|26
1686283800000|2023-06-09 04:10:00|8337.5|8327.5|8338.6|8328.6|8340|8330|8336.5|8326.5|35
1686284100000|2023-06-09 04:15:00|8338.5|8328.5|8337.3|8327.3|8338.5|8328.5|8336.6|8326.6|32
1686284400000|2023-06-09 04:20:00|8337|8327|8335.8|8325.8|8337|8327|8335.8|8325.8|26
1686284700000|2023-06-09 04:25:00|8335.5|8325.5|8336|8326|8337.8|8327.8|8334.5|8324.5|30
1686285000000|2023-06-09 04:30:00|8336.3|8326.3|8336.5|8326.5|8336.5|8326.5|8334.1|8324.1|22
1686285300000|2023-06-09 04:35:00|8336.3|8326.3|8336.3|8326.3|8337.4|8327.4|8335.1|8325.1|32
1686285600000|2023-06-09 04:40:00|8336|8326|8333.5|8323.5|8336|8326|8333.3|8323.3|19
1686285900000|2023-06-09 04:45:00|8333.3|8323.3|8331|8321|8333.4|8323.4|8331|8321|42
1686286200000|2023-06-09 04:50:00|8330.8|8320.8|8329.8|8319.8|8331.9|8321.9|8328.3|8318.3|46
1686286500000|2023-06-09 04:55:00|8330.1|8320.1|8332.9|8322.9|8334.1|8324.1|8330.1|8320.1|57
1686286800000|2023-06-09 05:00:00|8332.6|8322.6|8330.5|8320.5|8333.4|8323.4|8329.6|8319.6|66
1686287100000|2023-06-09 05:05:00|8330.6|8320.6|8331.8|8321.8|8333|8323|8328.1|8318.1|59
1686287400000|2023-06-09 05:10:00|8331.6|8321.6|8331.9|8321.9|8333|8323|8330.4|8320.4|54
1686287700000|2023-06-09 05:15:00|8332.1|8322.1|8334.1|8324.1|8336.5|8326.5|8332|8322|61
1686288000000|2023-06-09 05:20:00|8334.4|8324.4|8334.8|8324.8|8335.6|8325.6|8333.8|8323.8|50
1686288300000|2023-06-09 05:25:00|8334.5|8324.5|8334|8324|8335.3|8325.3|8333|8323|62
1686288600000|2023-06-09 05:30:00|8334.1|8324.1|8334.3|8324.3|8336.5|8326.5|8326.6|8316.6|338
1686288900000|2023-06-09 05:35:00|8334|8324|8340.1|8330.1|8345.4|8335.4|8331.6|8321.6|267
1686289200000|2023-06-09 05:40:00|8340.4|8330.4|8350.3|8340.3|8351|8341|8339.6|8329.6|295
1686289500000|2023-06-09 05:45:00|8350.5|8340.5|8355.1|8345.1|8357.5|8347.5|8345.6|8335.6|317
1686289800000|2023-06-09 05:50:00|8355.4|8345.4|8358.3|8348.3|8360.8|8350.8|8353.8|8343.8|223
1686290100000|2023-06-09 05:55:00|8358|8348|8355.3|8345.3|8360.1|8350.1|8350.6|8340.6|205
1686290400000|2023-06-09 06:00:00|8355.5|8345.5|8350.3|8340.3|8356.8|8346.8|8346.8|8336.8|227
1686290700000|2023-06-09 06:05:00|8350.5|8340.5|8349|8339|8351.3|8341.3|8345.8|8335.8|175
1686291000000|2023-06-09 06:10:00|8348.8|8338.8|8353.9|8343.9|8353.9|8343.9|8347.8|8337.8|210
1686291300000|2023-06-09 06:15:00|8354.1|8344.1|8367|8357|8367.3|8357.3|8354.1|8344.1|219
1686291600000|2023-06-09 06:20:00|8367.6|8357.6|8364.8|8354.8|8367.6|8357.6|8360.8|8350.8|238
1686291900000|2023-06-09 06:25:00|8365.3|8355.3|8366.5|8356.5|8366.8|8356.8|8358.3|8348.3|248
1686292200000|2023-06-09 06:30:00|8366.8|8356.8|8370.8|8360.8|8372|8362|8363.8|8353.8|226
1686292500000|2023-06-09 06:35:00|8370.5|8360.5|8364.9|8354.9|8371.9|8361.9|8364.3|8354.3|218
1686292800000|2023-06-09 06:40:00|8365.1|8355.1|8367.8|8357.8|8370.3|8360.3|8363.3|8353.3|196
1686293100000|2023-06-09 06:45:00|8368|8358|8361.8|8351.8|8368.8|8358.8|8359.8|8349.8|204
1686293400000|2023-06-09 06:50:00|8361.5|8351.5|8368.9|8358.9|8368.9|8358.9|8357|8347|281
1686293700000|2023-06-09 06:55:00|8368.6|8358.6|8370.6|8360.6|8373.9|8363.9|8362.9|8352.9|250
1686294000000|2023-06-09 07:00:00|8370.4|8360.4|8378.9|8368.9|8387.6|8377.6|8369.6|8359.6|263
1686294300000|2023-06-09 07:05:00|8379.1|8369.1|8407.3|8397.3|8416.9|8398.9|8379.1|8369.1|245
1686294600000|2023-06-09 07:10:00|8407.9|8397.9|8422.4|8412.4|8430|8420|8405.4|8395.4|295
1686294900000|2023-06-09 07:15:00|8421.6|8411.6|8421.1|8411.1|8427.8|8417.8|8416.6|8406.6|219
1686295200000|2023-06-09 07:20:00|8420.9|8410.9|8426.9|8416.9|8428.1|8418.1|8420.4|8410.4|195
1686295500000|2023-06-09 07:25:00|8427.4|8417.4|8423.9|8413.9|8429.9|8419.9|8423.6|8413.6|154
1686295800000|2023-06-09 07:30:00|8423.6|8413.6|8414.1|8404.1|8425.6|8415.6|8412.4|8402.4|222
1686296100000|2023-06-09 07:35:00|8413.6|8403.6|8404.9|8394.9|8416.4|8406.4|8403.4|8393.4|219
1686296400000|2023-06-09 07:40:00|8404.4|8394.4|8402.9|8392.9|8404.9|8394.9|8396.1|8386.1|208
1686296700000|2023-06-09 07:45:00|8402.6|8392.6|8411.1|8401.1|8413.1|8403.1|8400.6|8390.6|188
1686297000000|2023-06-09 07:50:00|8410.9|8400.9|8417.1|8407.1|8419.4|8409.4|8408.9|8398.9|185
1686297300000|2023-06-09 07:55:00|8417.4|8407.4|8425.1|8415.1|8426.9|8416.9|8414.6|8404.6|177
1686297600000|2023-06-09 08:00:00|8424.9|8414.9|8415.1|8405.1|8427.4|8417.4|8411.4|8401.4|237
1686297900000|2023-06-09 08:05:00|8415.4|8405.4|8409.1|8399.1|8415.9|8405.9|8404.1|8394.1|181
1686298200000|2023-06-09 08:10:00|8408.9|8398.9|8425.9|8415.9|8426.4|8416.4|8407.9|8397.9|184
1686298500000|2023-06-09 08:15:00|8426.1|8416.1|8425.9|8415.9|8428.9|8418.9|8423.6|8413.6|146
1686298800000|2023-06-09 08:20:00|8426.1|8416.1|8423.4|8413.4|8427.9|8417.9|8422.9|8412.9|93
1686299100000|2023-06-09 08:25:00|8423.6|8413.6|8417.1|8407.1|8425.9|8415.9|8414.6|8404.6|121
1686299400000|2023-06-09 08:30:00|8417.4|8407.4|8414.9|8404.9|8417.9|8407.9|8410.1|8400.1|120
1686299700000|2023-06-09 08:35:00|8414.6|8404.6|8402.1|8392.1|8414.6|8404.6|8401.4|8391.4|153
1686300000000|2023-06-09 08:40:00|8401.9|8391.9|8397.6|8387.6|8401.9|8391.9|8396.6|8386.6|130
1686300300000|2023-06-09 08:45:00|8397.9|8387.9|8401.6|8391.6|8401.9|8391.9|8397.1|8387.1|91
1686300600000|2023-06-09 08:50:00|8401.9|8391.9|8404.4|8394.4|8404.4|8394.4|8397.9|8387.9|152
1686300900000|2023-06-09 08:55:00|8405.4|8395.4|8398.6|8388.6|8406.1|8396.1|8397.4|8387.4|134
1686301200000|2023-06-09 09:00:00|8398.9|8388.9|8399.6|8389.6|8403.9|8393.9|8398.1|8388.1|137
1686301500000|2023-06-09 09:05:00|8399.9|8389.9|8393.9|8383.9|8400.9|8390.9|8393.6|8383.6|88
1686301800000|2023-06-09 09:10:00|8394.1|8384.1|8389.6|8379.6|8395.9|8385.9|8386.6|8376.6|107
1686302100000|2023-06-09 09:15:00|8389.4|8379.4|8397.6|8387.6|8399.1|8389.1|8388.4|8378.4|124
1686302400000|2023-06-09 09:20:00|8397.9|8387.9|8397.6|8387.6|8400.9|8390.9|8394.6|8384.6|99
1686302700000|2023-06-09 09:25:00|8397.9|8387.9|8403.4|8393.4|8403.4|8393.4|8395.9|8385.9|118
1686303000000|2023-06-09 09:30:00|8403.1|8393.1|8403.1|8393.1|8405.4|8395.4|8399.6|8389.6|92
1686303300000|2023-06-09 09:35:00|8402.9|8392.9|8398.6|8388.6|8402.9|8392.9|8394.4|8384.4|117
1686303600000|2023-06-09 09:40:00|8398.4|8388.4|8400.6|8390.6|8401.9|8391.9|8394.9|8384.9|87
1686303900000|2023-06-09 09:45:00|8399.6|8389.6|8384.6|8374.6|8402.1|8392.1|8383.6|8373.6|127
1686304200000|2023-06-09 09:50:00|8384.4|8374.4|8391.9|8381.9|8391.9|8381.9|8382.6|8372.6|105
1686304500000|2023-06-09 09:55:00|8391.6|8381.6|8383.6|8373.6|8393.6|8383.6|8383.4|8373.4|145
1686304800000|2023-06-09 10:00:00|8383.9|8373.9|8377.9|8367.9|8384.9|8374.9|8373.9|8363.9|115
1686305100000|2023-06-09 10:05:00|8377.6|8367.6|8381.6|8371.6|8384.1|8374.1|8377.6|8367.6|100
1686305400000|2023-06-09 10:10:00|8381.9|8371.9|8378.6|8368.6|8381.9|8371.9|8375.6|8365.6|121
1686305700000|2023-06-09 10:15:00|8378.4|8368.4|8382.4|8372.4|8384.6|8374.6|8376.1|8366.1|132
1686306000000|2023-06-09 10:20:00|8382.6|8372.6|8386.4|8376.4|8389.6|8379.6|8381.4|8371.4|154
1686306300000|2023-06-09 10:25:00|8386.1|8376.1|8381.4|8371.4|8390.6|8380.6|8380.4|8370.4|118
1686306600000|2023-06-09 10:30:00|8381.9|8371.9|8383.4|8373.4|8389.6|8379.6|8380.9|8370.9|107
1686306900000|2023-06-09 10:35:00|8383.1|8373.1|8382.1|8372.1|8387.9|8377.9|8382.1|8372.1|98
1686307200000|2023-06-09 10:40:00|8381.9|8371.9|8383.1|8373.1|8384.6|8374.6|8380.6|8370.6|59
1686307500000|2023-06-09 10:45:00|8382.9|8372.9|8382.1|8372.1|8387.1|8377.1|8380.1|8370.1|81
1686307800000|2023-06-09 10:50:00|8382.4|8372.4|8382.4|8372.4|8383.6|8373.6|8380.6|8370.6|61
1686308100000|2023-06-09 10:55:00|8382.1|8372.1|8376.4|8366.4|8382.4|8372.4|8372.4|8362.4|99
1686308400000|2023-06-09 11:00:00|8376.6|8366.6|8377.9|8367.9|8379.9|8369.9|8375.6|8365.6|103
1686308700000|2023-06-09 11:05:00|8377.4|8367.4|8384.4|8374.4|8384.4|8374.4|8375.6|8365.6|77
1686309000000|2023-06-09 11:10:00|8384.6|8374.6|8394.4|8384.4|8394.6|8384.6|8383.9|8373.9|105
1686309300000|2023-06-09 11:15:00|8394.1|8384.1|8386.4|8376.4|8395.6|8385.6|8384.6|8374.6|141
1686309600000|2023-06-09 11:20:00|8386.1|8376.1|8382.4|8372.4|8388.4|8378.4|8380.4|8370.4|121
1686309900000|2023-06-09 11:25:00|8382.1|8372.1|8383.1|8373.1|8387.6|8377.6|8378.4|8368.4|133
1686310200000|2023-06-09 11:30:00|8383.9|8373.9|8396.4|8386.4|8399.9|8389.9|8383.9|8373.9|239
1686310500000|2023-06-09 11:35:00|8396.9|8386.9|8405.6|8395.6|8406.4|8396.4|8396.6|8386.6|182
1686310800000|2023-06-09 11:40:00|8405.4|8395.4|8411.1|8401.1|8413.6|8403.6|8404.4|8394.4|167
1686311100000|2023-06-09 11:45:00|8411.6|8401.6|8410.1|8400.1|8415.1|8405.1|8407.4|8397.4|164
1686311400000|2023-06-09 11:50:00|8410.4|8400.4|8422.6|8412.6|8426.4|8416.4|8410.4|8400.4|181
1686311700000|2023-06-09 11:55:00|8422.9|8412.9|8423.9|8413.9|8425.9|8415.9|8422.6|8412.6|149
1686312000000|2023-06-09 12:00:00|8423.6|8413.6|8436.6|8426.6|8438.6|8428.6|8422.6|8412.6|284
1686312300000|2023-06-09 12:05:00|8433.9|8423.9|8445.6|8435.6|8445.6|8435.6|8429.1|8419.1|256
1686312600000|2023-06-09 12:10:00|8445.4|8435.4|8450.4|8440.4|8455.1|8445.1|8445.4|8435.4|366
1686312900000|2023-06-09 12:15:00|8450.6|8440.6|8450.6|8440.6|8454.6|8444.6|8448.4|8438.4|272
1686313200000|2023-06-09 12:20:00|8450.9|8440.9|8443.9|8433.9|8451.9|8441.9|8439.4|8429.4|374
1686313500000|2023-06-09 12:25:00|8444.1|8434.1|8433.9|8423.9|8444.4|8434.4|8430.1|8420.1|318
1686313800000|2023-06-09 12:30:00|8434.4|8424.4|8433.6|8423.6|8443.4|8433.4|8431.6|8421.6|489
1686314100000|2023-06-09 12:35:00|8433.1|8423.1|8425.6|8415.6|8435.6|8425.6|8422.6|8412.6|360
1686314400000|2023-06-09 12:40:00|8425.9|8415.9|8423.6|8413.6|8427.6|8417.6|8420.6|8410.6|253
1686314700000|2023-06-09 12:45:00|8423.4|8413.4|8418.9|8408.9|8424.9|8414.9|8416.9|8406.9|262
1686315000000|2023-06-09 12:50:00|8418.6|8408.6|8418.9|8408.9|8422.6|8412.6|8415.9|8405.9|190
1686315300000|2023-06-09 12:55:00|8418.6|8408.6|8412.4|8402.4|8423.4|8413.4|8411.9|8401.9|291
1686315600000|2023-06-09 13:00:00|8412.1|8402.1|8393.1|8383.1|8412.1|8402.1|8391.1|8381.1|606
1686315900000|2023-06-09 13:05:00|8393.4|8383.4|8395.4|8385.4|8400.1|8390.1|8388.6|8378.6|451
1686316200000|2023-06-09 13:10:00|8395.6|8385.6|8397.6|8387.6|8401.4|8391.4|8390.1|8380.1|368
1686316500000|2023-06-09 13:15:00|8397.4|8387.4|8389.4|8379.4|8398.6|8388.6|8388.1|8378.1|334
1686316800000|2023-06-09 13:20:00|8389.1|8379.1|8390.1|8380.1|8391.1|8381.1|8382.4|8372.4|299
1686317100000|2023-06-09 13:25:00|8389.9|8379.9|8380.9|8370.9|8390.4|8380.4|8378.4|8368.4|321
1686317400000|2023-06-09 13:30:00|8380.4|8370.4|8384.4|8374.4|8384.6|8374.6|8373.6|8363.6|517
1686317700000|2023-06-09 13:35:00|8384.6|8374.6|8388.6|8378.6|8390.1|8380.1|8378.6|8368.6|434
1686318000000|2023-06-09 13:40:00|8388.9|8378.9|8375.9|8365.9|8388.9|8378.9|8372.6|8362.6|322
1686318300000|2023-06-09 13:45:00|8375.6|8365.6|8371.6|8361.6|8380.1|8370.1|8364.6|8354.6|347
1686318600000|2023-06-09 13:50:00|8371.9|8361.9|8387.1|8377.1|8389.9|8379.9|8369.4|8359.4|368
1686318900000|2023-06-09 13:55:00|8387.4|8377.4|8394.1|8384.1|8401.9|8391.9|8385.1|8375.1|354
1686319200000|2023-06-09 14:00:00|8395.9|8385.9|8408.1|8398.1|8408.1|8398.1|8392.9|8382.9|322
1686319500000|2023-06-09 14:05:00|8408.4|8398.4|8415.4|8405.4|8418.6|8408.6|8406.6|8396.6|424
1686319800000|2023-06-09 14:10:00|8415.9|8405.9|8425.1|8415.1|8431.1|8421.1|8415.9|8405.9|447
1686320100000|2023-06-09 14:15:00|8424.6|8414.6|8425.4|8415.4|8426.1|8416.1|8415.4|8405.4|332
1686320400000|2023-06-09 14:20:00|8425.6|8415.6|8421.6|8411.6|8427.9|8417.9|8419.6|8409.6|310
1686320700000|2023-06-09 14:25:00|8421.9|8411.9|8440.9|8430.9|8441.6|8431.6|8421.9|8411.9|421
1686321000000|2023-06-09 14:30:00|8441.4|8431.4|8433.4|8423.4|8444.1|8434.1|8429.6|8419.6|454
1686321300000|2023-06-09 14:35:00|8433.6|8423.6|8442.1|8432.1|8442.1|8432.1|8425.1|8415.1|372
1686321600000|2023-06-09 14:40:00|8442.4|8432.4|8438.4|8428.4|8443.1|8433.1|8433.6|8423.6|343
1686321900000|2023-06-09 14:45:00|8438.6|8428.6|8415.9|8405.9|8439.9|8429.9|8414.9|8404.9|361
1686322200000|2023-06-09 14:50:00|8415.6|8405.6|8412.1|8402.1|8418.6|8408.6|8407.1|8397.1|347
1686322500000|2023-06-09 14:55:00|8412.4|8402.4|8404.1|8394.1|8415.1|8405.1|8402.9|8392.9|296
1686322800000|2023-06-09 15:00:00|8404.6|8394.6|8407.4|8397.4|8413.1|8403.1|8401.6|8391.6|268
1686323100000|2023-06-09 15:05:00|8407.1|8397.1|8414.4|8404.4|8419.4|8409.4|8405.4|8395.4|273
1686323400000|2023-06-09 15:10:00|8413.9|8403.9|8407.1|8397.1|8415.4|8405.4|8403.1|8393.1|315
1686323700000|2023-06-09 15:15:00|8406.9|8396.9|8404.9|8394.9|8411.1|8401.1|8400.9|8390.9|277
1686324000000|2023-06-09 15:20:00|8404.6|8394.6|8399.4|8389.4|8406.6|8396.6|8391.6|8381.6|237
1686324300000|2023-06-09 15:25:00|8399.6|8389.6|8393.1|8383.1|8401.4|8391.4|8391.9|8381.9|259
1686324600000|2023-06-09 15:30:00|8393.4|8383.4|8388.1|8378.1|8394.6|8384.6|8382.6|8372.6|277
1686324900000|2023-06-09 15:35:00|8388.4|8378.4|8386.6|8376.6|8394.1|8384.1|8386.4|8376.4|218
1686325200000|2023-06-09 15:40:00|8386.9|8376.9|8380.1|8370.1|8389.1|8379.1|8379.6|8369.6|245
1686325500000|2023-06-09 15:45:00|8379.6|8369.6|8372.4|8362.4|8382.4|8372.4|8369.9|8359.9|312
1686325800000|2023-06-09 15:50:00|8371.9|8361.9|8370.4|8360.4|8378.6|8368.6|8368.4|8358.4|297
1686326100000|2023-06-09 15:55:00|8369.6|8359.6|8368.9|8358.9|8373.1|8363.1|8364.4|8354.4|303
1686326400000|2023-06-09 16:00:00|8367.9|8357.9|8365.4|8355.4|8367.9|8357.9|8363.4|8353.4|191
1686326700000|2023-06-09 16:05:00|8365.1|8355.1|8355.1|8345.1|8367.4|8357.4|8352.1|8342.1|234
1686327000000|2023-06-09 16:10:00|8354.6|8344.6|8362.6|8352.6|8362.9|8352.9|8353.6|8343.6|214
1686327300000|2023-06-09 16:15:00|8362.4|8352.4|8368.9|8358.9|8369.1|8359.1|8360.4|8350.4|171
1686327600000|2023-06-09 16:20:00|8369.1|8359.1|8367.1|8357.1|8372.4|8362.4|8365.6|8355.6|112
1686327900000|2023-06-09 16:25:00|8366.9|8356.9|8366.4|8356.4|8367.4|8357.4|8361.9|8351.9|172
1686328200000|2023-06-09 16:30:00|8366.1|8356.1|8365.1|8355.1|8368.4|8358.4|8365.1|8355.1|119
1686328500000|2023-06-09 16:35:00|8365.4|8355.4|8360.6|8350.6|8365.4|8355.4|8359.1|8349.1|173
1686328800000|2023-06-09 16:40:00|8360.4|8350.4|8362.4|8352.4|8362.4|8352.4|8355.6|8345.6|213
1686329100000|2023-06-09 16:45:00|8361.9|8351.9|8365.6|8355.6|8368.4|8358.4|8359.1|8349.1|199
1686329400000|2023-06-09 16:50:00|8365.9|8355.9|8365.1|8355.1|8369.4|8359.4|8361.4|8351.4|175
1686329700000|2023-06-09 16:55:00|8364.6|8354.6|8368.5|8358.5|8375|8365|8361.8|8351.8|290
1686330000000|2023-06-09 17:00:00|8368.3|8358.3|8358.3|8348.3|8368.3|8358.3|8355.4|8345.4|213
1686330300000|2023-06-09 17:05:00|8357.6|8347.6|8356.6|8346.6|8361.4|8351.4|8355.9|8345.9|142
1686330600000|2023-06-09 17:10:00|8356.3|8346.3|8357.6|8347.6|8359.3|8349.3|8355.4|8345.4|104
1686330900000|2023-06-09 17:15:00|8357.8|8347.8|8353.8|8343.8|8359.4|8349.4|8353.8|8343.8|109
1686331200000|2023-06-09 17:20:00|8353.3|8343.3|8357.4|8347.4|8358|8348|8352.6|8342.6|87
1686331500000|2023-06-09 17:25:00|8357.6|8347.6|8354.3|8344.3|8358|8348|8353|8343|101
1686331800000|2023-06-09 17:30:00|8353.8|8343.8|8354.3|8344.3|8356.6|8346.6|8353.3|8343.3|71
1686332100000|2023-06-09 17:35:00|8354.5|8344.5|8351.6|8341.6|8355.4|8345.4|8351.1|8341.1|78
1686332400000|2023-06-09 17:40:00|8351.5|8341.5|8345.5|8335.5|8351.5|8341.5|8345.5|8335.5|82
1686332700000|2023-06-09 17:45:00|8345.6|8335.6|8342.4|8332.4|8346.1|8336.1|8341.8|8331.8|63
1686333000000|2023-06-09 17:50:00|8342.6|8332.6|8339.9|8329.9|8342.6|8332.6|8339.1|8329.1|90
1686333300000|2023-06-09 17:55:00|8339.6|8329.6|8349.1|8329.1|8349.8|8329.8|8339.1|8322.8|34
1686528000000|2023-06-12 00:00:00|8316.5|8306.5|8317.6|8307.6|8317.6|8307.6|8311.4|8301.4|65
1686528300000|2023-06-12 00:05:00|8317.8|8307.8|8323.6|8313.6|8324.4|8314.4|8317.4|8307.4|73
1686528600000|2023-06-12 00:10:00|8323.5|8313.5|8324.6|8314.6|8325.1|8315.1|8322.3|8312.3|68
1686528900000|2023-06-12 00:15:00|8324.9|8314.9|8328.5|8318.5|8329.5|8319.5|8324.9|8314.9|69
1686529200000|2023-06-12 00:20:00|8328.8|8318.8|8329.3|8319.3|8330.5|8320.5|8327.8|8317.8|67
1686529500000|2023-06-12 00:25:00|8329.5|8319.5|8331.4|8321.4|8332.4|8322.4|8329.5|8319.5|37
1686529800000|2023-06-12 00:30:00|8331.6|8321.6|8337.5|8327.5|8337.5|8327.5|8329.5|8319.5|48
1686530100000|2023-06-12 00:35:00|8337.8|8327.8|8339|8329|8339.8|8329.8|8337.5|8327.5|41
1686530400000|2023-06-12 00:40:00|8339.3|8329.3|8344|8334|8347.3|8337.3|8339.3|8329.3|46
1686530700000|2023-06-12 00:45:00|8343.5|8333.5|8342.3|8332.3|8343.5|8333.5|8340.4|8330.4|65
1686531000000|2023-06-12 00:50:00|8342|8332|8342|8332|8342.8|8332.8|8338.3|8328.3|82
1686531300000|2023-06-12 00:55:00|8342.6|8332.6|8342.5|8332.5|8344|8334|8339.6|8329.6|94
1686531600000|2023-06-12 01:00:00|8342.3|8332.3|8327.3|8317.3|8346.8|8336.8|8324.6|8314.6|464
1686531900000|2023-06-12 01:05:00|8327|8317|8327.4|8317.4|8331.3|8321.3|8320.8|8310.8|264
1686532200000|2023-06-12 01:10:00|8327.1|8317.1|8334.6|8324.6|8338|8328|8326.4|8316.4|315
1686532500000|2023-06-12 01:15:00|8334.9|8324.9|8335.5|8325.5|8336.3|8326.3|8329.5|8319.5|237
1686532800000|2023-06-12 01:20:00|8335.3|8325.3|8327.5|8317.5|8335.3|8325.3|8324.3|8314.3|258
1686533100000|2023-06-12 01:25:00|8327.8|8317.8|8321|8311|8328.3|8318.3|8321|8311|198
1686533400000|2023-06-12 01:30:00|8321.5|8311.5|8321.5|8311.5|8326|8316|8318.9|8308.9|278
1686533700000|2023-06-12 01:35:00|8321.6|8311.6|8314.8|8304.8|8328.9|8318.9|8313|8303|243
1686534000000|2023-06-12 01:40:00|8314|8304|8318|8308|8320.3|8310.3|8313.5|8303.5|201
1686534300000|2023-06-12 01:45:00|8318.3|8308.3|8318|8308|8323.3|8313.3|8316.8|8306.8|184
1686534600000|2023-06-12 01:50:00|8317.8|8307.8|8314.3|8304.3|8319.1|8309.1|8309.4|8299.4|225
1686534900000|2023-06-12 01:55:00|8314|8304|8310.8|8300.8|8314|8304|8309.1|8299.1|226
1686535200000|2023-06-12 02:00:00|8310.5|8300.5|8318.5|8308.5|8323.9|8313.9|8310.5|8300.5|231
1686535500000|2023-06-12 02:05:00|8318.8|8308.8|8309.8|8299.8|8318.8|8308.8|8308.9|8298.9|154
1686535800000|2023-06-12 02:10:00|8309.5|8299.5|8311.5|8301.5|8312.8|8302.8|8308.1|8298.1|130
1686536100000|2023-06-12 02:15:00|8311.3|8301.3|8311.9|8301.9|8314.6|8304.6|8311.1|8301.1|59
1686536400000|2023-06-12 02:20:00|8312.3|8302.3|8315.9|8305.9|8315.9|8305.9|8311.1|8301.1|53
1686536700000|2023-06-12 02:25:00|8315.5|8305.5|8312.3|8302.3|8315.5|8305.5|8311|8301|54
1686537000000|2023-06-12 02:30:00|8312.5|8302.5|8308.9|8298.9|8313.8|8303.8|8308.6|8298.6|161
1686537300000|2023-06-12 02:35:00|8309.1|8299.1|8305.4|8295.4|8309.8|8299.8|8303.6|8293.6|164
1686537600000|2023-06-12 02:40:00|8305.1|8295.1|8307.3|8297.3|8307.3|8297.3|8301.4|8291.4|126
1686537900000|2023-06-12 02:45:00|8307|8297|8310.9|8300.9|8312.3|8302.3|8305.9|8295.9|119
1686538200000|2023-06-12 02:50:00|8311|8301|8313|8303|8313.3|8303.3|8308.8|8298.8|118
1686538500000|2023-06-12 02:55:00|8312.8|8302.8|8309.3|8299.3|8312.8|8302.8|8308|8298|98
1686538800000|2023-06-12 03:00:00|8309|8299|8305.9|8295.9|8309.3|8299.3|8305.1|8295.1|107
1686539100000|2023-06-12 03:05:00|8305.6|8295.6|8304.4|8294.4|8305.8|8295.8|8302.3|8292.3|86
1686539400000|2023-06-12 03:10:00|8304.6|8294.6|8306|8296|8307.8|8297.8|8304|8294|77
1686539700000|2023-06-12 03:15:00|8305.8|8295.8|8305.3|8295.3|8307|8297|8301.3|8291.3|105
1686540000000|2023-06-12 03:20:00|8305|8295|8305.8|8295.8|8307.4|8297.4|8302.1|8292.1|108
1686540300000|2023-06-12 03:25:00|8305.3|8295.3|8304|8294|8305.5|8295.5|8301.9|8291.9|115
1686540600000|2023-06-12 03:30:00|8303.8|8293.8|8307.4|8297.4|8307.4|8297.4|8303.4|8293.4|35
1686540900000|2023-06-12 03:35:00|8307.1|8297.1|8307.5|8297.5|8309.5|8299.5|8306.8|8296.8|42
1686541200000|2023-06-12 03:40:00|8307.3|8297.3|8308.8|8298.8|8308.8|8298.8|8305.8|8295.8|22
1686541500000|2023-06-12 03:45:00|8308.6|8298.6|8309|8299|8309.3|8299.3|8307.9|8297.9|32
1686541800000|2023-06-12 03:50:00|8309.3|8299.3|8311.6|8301.6|8312.4|8302.4|8309.3|8299.3|40
1686542100000|2023-06-12 03:55:00|8311.5|8301.5|8308.5|8298.5|8312.1|8302.1|8308.1|8298.1|38
1686542400000|2023-06-12 04:00:00|8308.3|8298.3|8304.8|8294.8|8308.3|8298.3|8302.6|8292.6|31
1686542700000|2023-06-12 04:05:00|8305|8295|8307.9|8297.9|8307.9|8297.9|8304.1|8294.1|27
1686543000000|2023-06-12 04:10:00|8308.1|8298.1|8310|8300|8310.3|8300.3|8307.5|8297.5|23
1686543300000|2023-06-12 04:15:00|8309.8|8299.8|8306.6|8296.6|8309.8|8299.8|8306.1|8296.1|42
1686543600000|2023-06-12 04:20:00|8306.8|8296.8|8306.6|8296.6|8307.3|8297.3|8305.8|8295.8|24
1686543900000|2023-06-12 04:25:00|8305.8|8295.8|8298.8|8288.8|8306.3|8296.3|8297.4|8287.4|50
1686544200000|2023-06-12 04:30:00|8298.5|8288.5|8294|8284|8299.3|8289.3|8293.4|8283.4|40
1686544500000|2023-06-12 04:35:00|8293.8|8283.8|8292.6|8282.6|8293.8|8283.8|8292.1|8282.1|37
1686544800000|2023-06-12 04:40:00|8292.5|8282.5|8292.8|8282.8|8293.5|8283.5|8292.1|8282.1|29
1686545100000|2023-06-12 04:45:00|8292.5|8282.5|8293|8283|8294|8284|8290.8|8280.8|46
1686545400000|2023-06-12 04:50:00|8293.3|8283.3|8293.3|8283.3|8293.3|8283.3|8292|8282|24
1686545700000|2023-06-12 04:55:00|8293|8283|8292.9|8282.9|8293.8|8283.8|8291.3|8281.3|25
1686546000000|2023-06-12 05:00:00|8292.5|8282.5|8297.9|8287.9|8297.9|8287.9|8290.8|8280.8|55
1686546300000|2023-06-12 05:05:00|8298.1|8288.1|8318|8308|8319.4|8309.4|8298.1|8288.1|160
1686546600000|2023-06-12 05:10:00|8318.4|8308.4|8312.4|8302.4|8322.6|8312.6|8312.4|8302.4|150
1686546900000|2023-06-12 05:15:00|8312.5|8302.5|8316.5|8306.5|8317.6|8307.6|8311.3|8301.3|109
1686547200000|2023-06-12 05:20:00|8316.6|8306.6|8328|8318|8328.4|8318.4|8314.9|8304.9|113
1686547500000|2023-06-12 05:25:00|8328.1|8318.1|8320.8|8310.8|8328.4|8318.4|8320.6|8310.6|110
1686547800000|2023-06-12 05:30:00|8320.6|8310.6|8315.3|8305.3|8327.3|8317.3|8315|8305|309
1686548100000|2023-06-12 05:35:00|8315|8305|8322.5|8312.5|8323.9|8313.9|8313.8|8303.8|263
1686548400000|2023-06-12 05:40:00|8322.9|8312.9|8323.1|8313.1|8328|8318|8319.8|8309.8|244
1686548700000|2023-06-12 05:45:00|8323.4|8313.4|8317.3|8307.3|8324.6|8314.6|8315.1|8305.1|170
1686549000000|2023-06-12 05:50:00|8317.5|8307.5|8311.8|8301.8|8318|8308|8310.8|8300.8|176
1686549300000|2023-06-12 05:55:00|8312|8302|8312|8302|8313.8|8303.8|8308.8|8298.8|170
1686549600000|2023-06-12 06:00:00|8312.3|8302.3|8314.8|8304.8|8316.1|8306.1|8309.8|8299.8|125
1686549900000|2023-06-12 06:05:00|8315|8305|8313.8|8303.8|8316.5|8306.5|8309.5|8299.5|183
1686550200000|2023-06-12 06:10:00|8314|8304|8315.8|8305.8|8317|8307|8313.1|8303.1|172
1686550500000|2023-06-12 06:15:00|8315.5|8305.5|8324|8314|8324.1|8314.1|8314.8|8304.8|148
1686550800000|2023-06-12 06:20:00|8323.9|8313.9|8328.4|8318.4|8331.4|8321.4|8323.5|8313.5|255
1686551100000|2023-06-12 06:25:00|8328.6|8318.6|8323.3|8313.3|8328.9|8318.9|8322.8|8312.8|180
1686551400000|2023-06-12 06:30:00|8323.5|8313.5|8317.6|8307.6|8324.4|8314.4|8313.5|8303.5|237
1686551700000|2023-06-12 06:35:00|8318|8308|8321|8311|8326.8|8316.8|8317.5|8307.5|174
1686552000000|2023-06-12 06:40:00|8321.3|8311.3|8325|8315|8326.3|8316.3|8321|8311|177
1686552300000|2023-06-12 06:45:00|8325.3|8315.3|8321.1|8311.1|8327|8317|8319.5|8309.5|191
1686552600000|2023-06-12 06:50:00|8320.8|8310.8|8322.5|8312.5|8323.3|8313.3|8318.6|8308.6|214
1686552900000|2023-06-12 06:55:00|8322.1|8312.1|8320.4|8310.4|8326.1|8316.1|8316.4|8306.4|207
1686553200000|2023-06-12 07:00:00|8319.6|8309.6|8302.6|8292.6|8319.6|8309.6|8297.6|8287.6|264
1686553500000|2023-06-12 07:05:00|8302.9|8292.9|8284.6|8274.6|8303.6|8293.6|8283.9|8273.9|235
1686553800000|2023-06-12 07:10:00|8285.1|8275.1|8282.3|8272.3|8289.8|8279.8|8277.1|8267.1|235
1686554100000|2023-06-12 07:15:00|8282.5|8272.5|8268.9|8258.9|8285.3|8275.3|8266|8256|212
1686554400000|2023-06-12 07:20:00|8268.6|8258.6|8272.9|8262.9|8274.9|8264.9|8267.4|8257.4|195
1686554700000|2023-06-12 07:25:00|8272.6|8262.6|8281.1|8271.1|8281.4|8271.4|8269.9|8259.9|175
1686555000000|2023-06-12 07:30:00|8280.9|8270.9|8280.6|8270.6|8288.9|8278.9|8278.1|8268.1|171
1686555300000|2023-06-12 07:35:00|8280.4|8270.4|8282.1|8272.1|8285.4|8275.4|8279.1|8269.1|142
1686555600000|2023-06-12 07:40:00|8281.9|8271.9|8283.1|8273.1|8287.9|8277.9|8280.1|8270.1|136
1686555900000|2023-06-12 07:45:00|8282.9|8272.9|8290.4|8280.4|8295.9|8285.9|8282.9|8272.9|156
1686556200000|2023-06-12 07:50:00|8290.6|8280.6|8304.1|8294.1|8312.5|8302.5|8288.6|8278.6|250
1686556500000|2023-06-12 07:55:00|8304.5|8294.5|8307.4|8297.4|8309.1|8299.1|8299.1|8289.1|200
1686556800000|2023-06-12 08:00:00|8307.1|8297.1|8340.5|8330.5|8340.9|8330.9|8305.4|8295.4|265
1686557100000|2023-06-12 08:05:00|8339.8|8329.8|8326.6|8316.6|8347.3|8337.3|8322.6|8312.6|289
1686557400000|2023-06-12 08:10:00|8326.4|8316.4|8325.9|8315.9|8328.4|8318.4|8317.4|8307.4|177
1686557700000|2023-06-12 08:15:00|8326.6|8316.6|8327.9|8317.9|8329.4|8319.4|8325.1|8315.1|134
1686558000000|2023-06-12 08:20:00|8327.4|8317.4|8331.4|8321.4|8332.9|8322.9|8325.4|8315.4|130
1686558300000|2023-06-12 08:25:00|8331.1|8321.1|8334.4|8324.4|8334.4|8324.4|8323.6|8313.6|147
1686558600000|2023-06-12 08:30:00|8334.6|8324.6|8341.4|8331.4|8343.4|8333.4|8328.1|8318.1|180
1686558900000|2023-06-12 08:35:00|8341.6|8331.6|8335.9|8325.9|8344.1|8334.1|8333.1|8323.1|145
1686559200000|2023-06-12 08:40:00|8335.6|8325.6|8337.4|8327.4|8341.1|8331.1|8335.4|8325.4|117
1686559500000|2023-06-12 08:45:00|8337.6|8327.6|8333.1|8323.1|8342.1|8332.1|8331.1|8321.1|127
1686559800000|2023-06-12 08:50:00|8332.9|8322.9|8334.4|8324.4|8337.4|8327.4|8331.1|8321.1|124
1686560100000|2023-06-12 08:55:00|8334.1|8324.1|8338.4|8328.4|8340.4|8330.4|8334.1|8324.1|134
1686560400000|2023-06-12 09:00:00|8338.1|8328.1|8339.6|8329.6|8344.4|8334.4|8338.1|8328.1|129
1686560700000|2023-06-12 09:05:00|8339.4|8329.4|8336.4|8326.4|8339.4|8329.4|8331.9|8321.9|143
1686561000000|2023-06-12 09:10:00|8336.1|8326.1|8345.4|8335.4|8346.6|8336.6|8336.1|8326.1|138
1686561300000|2023-06-12 09:15:00|8344.9|8334.9|8346.4|8336.4|8349.6|8339.6|8343.1|8333.1|138
1686561600000|2023-06-12 09:20:00|8345.9|8335.9|8336.1|8326.1|8346.6|8336.6|8335.9|8325.9|129
1686561900000|2023-06-12 09:25:00|8335.9|8325.9|8341.6|8331.6|8342.1|8332.1|8335.6|8325.6|103
1686562200000|2023-06-12 09:30:00|8341.9|8331.9|8342.1|8332.1|8346.9|8336.9|8341.1|8331.1|142
1686562500000|2023-06-12 09:35:00|8342.4|8332.4|8346.6|8336.6|8346.6|8336.6|8341.4|8331.4|102
1686562800000|2023-06-12 09:40:00|8346.4|8336.4|8340.6|8330.6|8347.9|8337.9|8340.6|8330.6|131
1686563100000|2023-06-12 09:45:00|8340.9|8330.9|8333.4|8323.4|8341.6|8331.6|8332.6|8322.6|114
1686563400000|2023-06-12 09:50:00|8333.6|8323.6|8333.6|8323.6|8338.1|8328.1|8331.4|8321.4|107
1686563700000|2023-06-12 09:55:00|8333.9|8323.9|8332.6|8322.6|8337.4|8327.4|8332.6|8322.6|105
1686564000000|2023-06-12 10:00:00|8332.4|8322.4|8337.4|8327.4|8340.1|8330.1|8326.9|8316.9|147
1686564300000|2023-06-12 10:05:00|8337.1|8327.1|8334.9|8324.9|8337.1|8327.1|8333.6|8323.6|87
1686564600000|2023-06-12 10:10:00|8335.1|8325.1|8337.6|8327.6|8337.6|8327.6|8333.4|8323.4|94
1686564900000|2023-06-12 10:15:00|8337.9|8327.9|8337.9|8327.9|8342.4|8332.4|8334.6|8324.6|98
1686565200000|2023-06-12 10:20:00|8337.6|8327.6|8337.6|8327.6|8339.9|8329.9|8336.1|8326.1|101
1686565500000|2023-06-12 10:25:00|8337.4|8327.4|8334.6|8324.6|8338.4|8328.4|8334.1|8324.1|107
1686565800000|2023-06-12 10:30:00|8334.4|8324.4|8340.9|8330.9|8340.9|8330.9|8332.4|8322.4|121
1686566100000|2023-06-12 10:35:00|8340.6|8330.6|8334.9|8324.9|8341.4|8331.4|8334.4|8324.4|102
1686566400000|2023-06-12 10:40:00|8334.6|8324.6|8334.9|8324.9|8338.6|8328.6|8334.4|8324.4|91
1686566700000|2023-06-12 10:45:00|8334.6|8324.6|8330.1|8320.1|8334.6|8324.6|8330.1|8320.1|116
1686567000000|2023-06-12 10:50:00|8330.4|8320.4|8328.6|8318.6|8335.4|8325.4|8326.1|8316.1|110
1686567300000|2023-06-12 10:55:00|8328.1|8318.1|8321.6|8311.6|8328.1|8318.1|8318.9|8308.9|129
1686567600000|2023-06-12 11:00:00|8321.4|8311.4|8320.6|8310.6|8324.4|8314.4|8317.1|8307.1|135
1686567900000|2023-06-12 11:05:00|8320.9|8310.9|8327.4|8317.4|8327.9|8317.9|8320.4|8310.4|110
1686568200000|2023-06-12 11:10:00|8327.1|8317.1|8327.6|8317.6|8328.6|8318.6|8324.9|8314.9|110
1686568500000|2023-06-12 11:15:00|8327.9|8317.9|8328.9|8318.9|8332.6|8322.6|8326.6|8316.6|127
1686568800000|2023-06-12 11:20:00|8328.6|8318.6|8327.6|8317.6|8331.6|8321.6|8327.1|8317.1|88
1686569100000|2023-06-12 11:25:00|8327.4|8317.4|8322.4|8312.4|8327.6|8317.6|8321.9|8311.9|99
1686569400000|2023-06-12 11:30:00|8322.1|8312.1|8322.1|8312.1|8334.9|8324.9|8321.9|8311.9|195
1686569700000|2023-06-12 11:35:00|8322.4|8312.4|8320.4|8310.4|8324.1|8314.1|8318.6|8308.6|154
1686570000000|2023-06-12 11:40:00|8320.6|8310.6|8327.6|8317.6|8327.6|8317.6|8319.1|8309.1|114
1686570300000|2023-06-12 11:45:00|8327.9|8317.9|8329.1|8319.1|8330.4|8320.4|8324.6|8314.6|114
1686570600000|2023-06-12 11:50:00|8329.4|8319.4|8320.9|8310.9|8329.4|8319.4|8318.4|8308.4|123
1686570900000|2023-06-12 11:55:00|8320.6|8310.6|8315.1|8305.1|8322.6|8312.6|8313.6|8303.6|132
1686571200000|2023-06-12 12:00:00|8314.6|8304.6|8330.4|8320.4|8331.6|8321.6|8313.4|8303.4|202
1686571500000|2023-06-12 12:05:00|8330.6|8320.6|8327.4|8317.4|8331.9|8321.9|8325.4|8315.4|196
1686571800000|2023-06-12 12:10:00|8327.6|8317.6|8348.1|8338.1|8348.1|8338.1|8327.6|8317.6|275
1686572100000|2023-06-12 12:15:00|8348.4|8338.4|8342.1|8332.1|8350.4|8340.4|8340.4|8330.4|227
1686572400000|2023-06-12 12:20:00|8342.9|8332.9|8327.4|8317.4|8346.1|8336.1|8326.9|8316.9|255
1686572700000|2023-06-12 12:25:00|8328.4|8318.4|8317.6|8307.6|8328.4|8318.4|8312.4|8302.4|244
1686573000000|2023-06-12 12:30:00|8317.4|8307.4|8321.1|8311.1|8321.9|8311.9|8312.1|8302.1|219
1686573300000|2023-06-12 12:35:00|8320.9|8310.9|8313.4|8303.4|8320.9|8310.9|8310.9|8300.9|177
1686573600000|2023-06-12 12:40:00|8313.1|8303.1|8295.6|8285.6|8313.1|8303.1|8291.4|8281.4|253
1686573900000|2023-06-12 12:45:00|8295.4|8285.4|8310.1|8300.1|8311.4|8301.4|8295.1|8285.1|185
1686574200000|2023-06-12 12:50:00|8309.9|8299.9|8311.1|8301.1|8314.1|8304.1|8306.9|8296.9|167
1686574500000|2023-06-12 12:55:00|8310.9|8300.9|8313.9|8303.9|8315.1|8305.1|8305.9|8295.9|197
1686574800000|2023-06-12 13:00:00|8313.6|8303.6|8302.1|8292.1|8318.4|8308.4|8297.6|8287.6|453
1686575100000|2023-06-12 13:05:00|8302.4|8292.4|8299.9|8289.9|8307.1|8297.1|8296.4|8286.4|380
1686575400000|2023-06-12 13:10:00|8299.6|8289.6|8296.4|8286.4|8306.9|8296.9|8289.4|8279.4|341
1686575700000|2023-06-12 13:15:00|8296.1|8286.1|8291.6|8281.6|8303.1|8293.1|8290.6|8280.6|321
1686576000000|2023-06-12 13:20:00|8291.1|8281.1|8294.6|8284.6|8294.9|8284.9|8287.9|8277.9|322
1686576300000|2023-06-12 13:25:00|8294.4|8284.4|8288.4|8278.4|8294.4|8284.4|8285.1|8275.1|305
1686576600000|2023-06-12 13:30:00|8288.1|8278.1|8293.1|8283.1|8296.9|8286.9|8285.4|8275.4|416
1686576900000|2023-06-12 13:35:00|8293.4|8283.4|8284.9|8274.9|8294.1|8284.1|8278.6|8268.6|491
1686577200000|2023-06-12 13:40:00|8284.6|8274.6|8281.6|8271.6|8285.9|8275.9|8280.4|8270.4|386
1686577500000|2023-06-12 13:45:00|8280.9|8270.9|8288.1|8278.1|8294.1|8284.1|8280.6|8270.6|376
1686577800000|2023-06-12 13:50:00|8287.9|8277.9|8294.1|8284.1|8294.6|8284.6|8283.4|8273.4|381
1686578100000|2023-06-12 13:55:00|8294.4|8284.4|8301.4|8291.4|8301.6|8291.6|8288.6|8278.6|378
1686578400000|2023-06-12 14:00:00|8301.6|8291.6|8310.4|8300.4|8314.6|8304.6|8301.4|8291.4|370
1686578700000|2023-06-12 14:05:00|8310.6|8300.6|8301.6|8291.6|8312.6|8302.6|8299.1|8289.1|380
1686579000000|2023-06-12 14:10:00|8302.1|8292.1|8318.6|8308.6|8323.4|8313.4|8301.6|8291.6|379
1686579300000|2023-06-12 14:15:00|8319.1|8309.1|8312.9|8302.9|8321.9|8311.9|8311.4|8301.4|324
1686579600000|2023-06-12 14:20:00|8313.1|8303.1|8301.6|8291.6|8314.1|8304.1|8300.6|8290.6|311
1686579900000|2023-06-12 14:25:00|8301.9|8291.9|8294.6|8284.6|8306.4|8296.4|8291.9|8281.9|299
1686580200000|2023-06-12 14:30:00|8294.4|8284.4|8290.4|8280.4|8297.4|8287.4|8289.6|8279.6|307
1686580500000|2023-06-12 14:35:00|8290.1|8280.1|8284.6|8274.6|8290.1|8280.1|8281.1|8271.1|283
1686580800000|2023-06-12 14:40:00|8283.9|8273.9|8288.6|8278.6|8290.6|8280.6|8280.6|8270.6|310
1686581100000|2023-06-12 14:45:00|8288.4|8278.4|8296.6|8286.6|8300.1|8290.1|8287.9|8277.9|318
1686581400000|2023-06-12 14:50:00|8295.6|8285.6|8300.1|8290.1|8303.4|8293.4|8294.9|8284.9|267
1686581700000|2023-06-12 14:55:00|8300.4|8290.4|8304.4|8294.4|8307.6|8297.6|8300.4|8290.4|266
1686582000000|2023-06-12 15:00:00|8304.9|8294.9|8310.9|8300.9|8313.6|8303.6|8304.9|8294.9|209
1686582300000|2023-06-12 15:05:00|8311.1|8301.1|8317.9|8307.9|8318.6|8308.6|8311.1|8301.1|239
1686582600000|2023-06-12 15:10:00|8318.1|8308.1|8315.6|8305.6|8321.1|8311.1|8314.4|8304.4|251
1686582900000|2023-06-12 15:15:00|8315.4|8305.4|8313.9|8303.9|8318.1|8308.1|8312.6|8302.6|206
1686583200000|2023-06-12 15:20:00|8314.1|8304.1|8311.9|8301.9|8322.6|8312.6|8310.1|8300.1|224
1686583500000|2023-06-12 15:25:00|8312.1|8302.1|8310.4|8300.4|8315.1|8305.1|8310.4|8300.4|210
1686583800000|2023-06-12 15:30:00|8310.6|8300.6|8307.4|8297.4|8312.6|8302.6|8306.9|8296.9|207
1686584100000|2023-06-12 15:35:00|8307.1|8297.1|8313.1|8303.1|8314.1|8304.1|8306.9|8296.9|203
1686584400000|2023-06-12 15:40:00|8313.4|8303.4|8315.6|8305.6|8318.6|8308.6|8310.9|8300.9|136
1686584700000|2023-06-12 15:45:00|8315.4|8305.4|8312.1|8302.1|8318.6|8308.6|8309.4|8299.4|153
1686585000000|2023-06-12 15:50:00|8311.9|8301.9|8312.1|8302.1|8314.9|8304.9|8310.4|8300.4|155
1686585300000|2023-06-12 15:55:00|8311.9|8301.9|8304.6|8294.6|8311.9|8301.9|8303.4|8293.4|176
1686585600000|2023-06-12 16:00:00|8304.9|8294.9|8311.4|8301.4|8313.6|8303.6|8302.9|8292.9|80
1686585900000|2023-06-12 16:05:00|8311.1|8301.1|8311.1|8301.1|8313.4|8303.4|8308.9|8298.9|96
1686586200000|2023-06-12 16:10:00|8310.6|8300.6|8312.1|8302.1|8313.1|8303.1|8307.4|8297.4|86
1686586500000|2023-06-12 16:15:00|8312.4|8302.4|8310.6|8300.6|8316.1|8306.1|8310.1|8300.1|94
1686586800000|2023-06-12 16:20:00|8310.4|8300.4|8311.9|8301.9|8312.1|8302.1|8309.6|8299.6|60
1686587100000|2023-06-12 16:25:00|8311.6|8301.6|8305.9|8295.9|8312.9|8302.9|8305.9|8295.9|75
1686587400000|2023-06-12 16:30:00|8306.1|8296.1|8309.9|8299.9|8310.6|8300.6|8304.6|8294.6|116
1686587700000|2023-06-12 16:35:00|8309.6|8299.6|8310.1|8300.1|8312.1|8302.1|8307.6|8297.6|114
1686588000000|2023-06-12 16:40:00|8309.9|8299.9|8307.9|8297.9|8310.1|8300.1|8306.9|8296.9|128
1686588300000|2023-06-12 16:45:00|8307.6|8297.6|8311.4|8301.4|8312.6|8302.6|8306.1|8296.1|96
1686588600000|2023-06-12 16:50:00|8311.6|8301.6|8309.9|8299.9|8313.4|8303.4|8309.6|8299.6|110
1686588900000|2023-06-12 16:55:00|8309.6|8299.6|8301.4|8291.4|8309.9|8299.9|8300.6|8290.6|178
1686589200000|2023-06-12 17:00:00|8301.5|8291.5|8295.8|8285.8|8304|8294|8293.5|8283.5|110
1686589500000|2023-06-12 17:05:00|8296|8286|8293.4|8283.4|8296|8286|8291.3|8281.3|119
1686589800000|2023-06-12 17:10:00|8292.9|8282.9|8293.8|8283.8|8295|8285|8292.3|8282.3|65
1686590100000|2023-06-12 17:15:00|8294|8284|8295|8285|8296.3|8286.3|8292|8282|62
1686590400000|2023-06-12 17:20:00|8294.3|8284.3|8292.1|8282.1|8294.8|8284.8|8289.8|8279.8|66
1686590700000|2023-06-12 17:25:00|8292.4|8282.4|8296|8286|8296.5|8286.5|8292.4|8282.4|64
1686591000000|2023-06-12 17:30:00|8295.8|8285.8|8290.1|8280.1|8296.9|8286.9|8290.1|8280.1|48
1686591300000|2023-06-12 17:35:00|8290.5|8280.5|8291.5|8281.5|8292.5|8282.5|8289.9|8279.9|78
1686591600000|2023-06-12 17:40:00|8291.3|8281.3|8292.5|8282.5|8292.8|8282.8|8290|8280|68
1686591900000|2023-06-12 17:45:00|8292.8|8282.8|8295.8|8285.8|8296.5|8286.5|8292|8282|63
1686592200000|2023-06-12 17:50:00|8296.4|8286.4|8294.6|8284.6|8298|8288|8293.4|8283.4|82
1686592500000|2023-06-12 17:55:00|8294.1|8284.1|8301|8281|8301.5|8284.4|8293.9|8278.3|15
1686614400000|2023-06-13 00:00:00|8300.3|8290.3|8298.1|8288.1|8303.5|8293.5|8297.1|8287.1|40
1686614700000|2023-06-13 00:05:00|8298.4|8288.4|8301.6|8291.6|8302.9|8292.9|8298.1|8288.1|51
1686615000000|2023-06-13 00:10:00|8301.4|8291.4|8300.8|8290.8|8302.9|8292.9|8300.3|8290.3|42
1686615300000|2023-06-13 00:15:00|8300.9|8290.9|8300.5|8290.5|8302.8|8292.8|8299.8|8289.8|49
1686615600000|2023-06-13 00:20:00|8300.3|8290.3|8299.3|8289.3|8301.8|8291.8|8299|8289|38
1686615900000|2023-06-13 00:25:00|8299.4|8289.4|8299.8|8289.8|8301|8291|8298.5|8288.5|32
1686616200000|2023-06-13 00:30:00|8299.5|8289.5|8300|8290|8302.3|8292.3|8299.5|8289.5|15
1686616500000|2023-06-13 00:35:00|8299.8|8289.8|8298.5|8288.5|8302.8|8292.8|8298|8288|31
1686616800000|2023-06-13 00:40:00|8298.3|8288.3|8297.1|8287.1|8298.5|8288.5|8297.1|8287.1|14
1686617100000|2023-06-13 00:45:00|8297.4|8287.4|8297.5|8287.5|8299|8289|8296.8|8286.8|42
1686617400000|2023-06-13 00:50:00|8297.3|8287.3|8295.5|8285.5|8297.5|8287.5|8294|8284|43
1686617700000|2023-06-13 00:55:00|8294.8|8284.8|8296.5|8286.5|8298.1|8288.1|8294.8|8284.8|55
1686618000000|2023-06-13 01:00:00|8296.8|8286.8|8306.5|8296.5|8309|8299|8295.3|8285.3|236
1686618300000|2023-06-13 01:05:00|8306.8|8296.8|8310|8300|8311.8|8301.8|8304.3|8294.3|181
1686618600000|2023-06-13 01:10:00|8309.9|8299.9|8312.3|8302.3|8313.5|8303.5|8308.6|8298.6|124
1686618900000|2023-06-13 01:15:00|8312|8302|8318.8|8308.8|8320.3|8310.3|8311|8301|209
1686619200000|2023-06-13 01:20:00|8318.5|8308.5|8303.6|8293.6|8318.5|8308.5|8292.6|8282.6|359
1686619500000|2023-06-13 01:25:00|8303.9|8293.9|8316.9|8306.9|8318.4|8308.4|8303.8|8293.8|309
1686619800000|2023-06-13 01:30:00|8316.6|8306.6|8325.8|8315.8|8329.4|8319.4|8315.4|8305.4|287
1686620100000|2023-06-13 01:35:00|8326|8316|8316.9|8306.9|8326.9|8316.9|8315.9|8305.9|231
1686620400000|2023-06-13 01:40:00|8316.6|8306.6|8314.1|8304.1|8317.8|8307.8|8311.8|8301.8|271
1686620700000|2023-06-13 01:45:00|8314.5|8304.5|8316.3|8306.3|8318.3|8308.3|8313|8303|198
1686621000000|2023-06-13 01:50:00|8316.4|8306.4|8304.6|8294.6|8317.6|8307.6|8299.9|8289.9|205
1686621300000|2023-06-13 01:55:00|8305|8295|8311.6|8301.6|8314|8304|8303.9|8293.9|177
1686621600000|2023-06-13 02:00:00|8311.9|8301.9|8314.3|8304.3|8315.1|8305.1|8305.4|8295.4|248
1686621900000|2023-06-13 02:05:00|8314.5|8304.5|8311|8301|8314.6|8304.6|8309.6|8299.6|144
1686622200000|2023-06-13 02:10:00|8310.6|8300.6|8300.3|8290.3|8312.4|8302.4|8299.5|8289.5|160
1686622500000|2023-06-13 02:15:00|8300.5|8290.5|8298|8288|8301.4|8291.4|8297|8287|133
1686622800000|2023-06-13 02:20:00|8297.8|8287.8|8297|8287|8299|8289|8296.8|8286.8|49
1686623100000|2023-06-13 02:25:00|8296.8|8286.8|8299.5|8289.5|8300.6|8290.6|8296.5|8286.5|81
1686623400000|2023-06-13 02:30:00|8299.8|8289.8|8312.4|8302.4|8313.3|8303.3|8299.5|8289.5|155
1686623700000|2023-06-13 02:35:00|8312.1|8302.1|8322.9|8312.9|8323.8|8313.8|8310.9|8300.9|219
1686624000000|2023-06-13 02:40:00|8323.1|8313.1|8324.3|8314.3|8325.4|8315.4|8321|8311|148
1686624300000|2023-06-13 02:45:00|8324.5|8314.5|8325|8315|8325.5|8315.5|8320.3|8310.3|162
1686624600000|2023-06-13 02:50:00|8324.8|8314.8|8329.3|8319.3|8329.3|8319.3|8322.1|8312.1|114
1686624900000|2023-06-13 02:55:00|8329.5|8319.5|8337.1|8327.1|8339.3|8329.3|8329.5|8319.5|207
1686625200000|2023-06-13 03:00:00|8337.4|8327.4|8327.4|8317.4|8338|8328|8327.4|8317.4|257
1686625500000|2023-06-13 03:05:00|8327.1|8317.1|8324|8314|8328.3|8318.3|8321.9|8311.9|200
1686625800000|2023-06-13 03:10:00|8324.1|8314.1|8325.5|8315.5|8325.6|8315.6|8318.5|8308.5|136
1686626100000|2023-06-13 03:15:00|8325.3|8315.3|8331|8321|8331|8321|8323.3|8313.3|159
1686626400000|2023-06-13 03:20:00|8331.3|8321.3|8339|8329|8339|8329|8330|8320|160
1686626700000|2023-06-13 03:25:00|8339.3|8329.3|8338.1|8328.1|8343.9|8333.9|8336.8|8326.8|167
1686627000000|2023-06-13 03:30:00|8337.6|8327.6|8348.6|8338.6|8350|8340|8337.6|8327.6|107
1686627300000|2023-06-13 03:35:00|8348.4|8338.4|8349|8339|8350.4|8340.4|8346.4|8336.4|77
1686627600000|2023-06-13 03:40:00|8349.3|8339.3|8347.4|8337.4|8349.8|8339.8|8347.3|8337.3|72
1686627900000|2023-06-13 03:45:00|8347.3|8337.3|8348|8338|8350|8340|8347.3|8337.3|43
1686628200000|2023-06-13 03:50:00|8348.3|8338.3|8349.6|8339.6|8349.6|8339.6|8346.5|8336.5|38
1686628500000|2023-06-13 03:55:00|8349.9|8339.9|8344|8334|8349.9|8339.9|8344|8334|53
1686628800000|2023-06-13 04:00:00|8344.3|8334.3|8348.6|8338.6|8348.9|8338.9|8344.3|8334.3|35
1686629100000|2023-06-13 04:05:00|8348.9|8338.9|8345|8335|8349.5|8339.5|8345|8335|55
1686629400000|2023-06-13 04:10:00|8343.9|8333.9|8345.3|8335.3|8346.4|8336.4|8343|8333|77
1686629700000|2023-06-13 04:15:00|8345.5|8335.5|8343.3|8333.3|8346.5|8336.5|8342.8|8332.8|73
1686630000000|2023-06-13 04:20:00|8343|8333|8340.8|8330.8|8343.8|8333.8|8340.8|8330.8|56
1686630300000|2023-06-13 04:25:00|8341|8331|8341.8|8331.8|8342.8|8332.8|8340.3|8330.3|61
1686630600000|2023-06-13 04:30:00|8341.5|8331.5|8342|8332|8343.5|8333.5|8340.4|8330.4|30
1686630900000|2023-06-13 04:35:00|8342.1|8332.1|8343.3|8333.3|8345.6|8335.6|8341.8|8331.8|52
1686631200000|2023-06-13 04:40:00|8343.5|8333.5|8346.3|8336.3|8346.3|8336.3|8343.5|8333.5|34
1686631500000|2023-06-13 04:45:00|8346.5|8336.5|8342.3|8332.3|8347.3|8337.3|8342.3|8332.3|45
1686631800000|2023-06-13 04:50:00|8342|8332|8341.5|8331.5|8343.3|8333.3|8340.1|8330.1|32
1686632100000|2023-06-13 04:55:00|8341.3|8331.3|8343.4|8333.4|8343.4|8333.4|8340.4|8330.4|34
1686632400000|2023-06-13 05:00:00|8343.1|8333.1|8349|8339|8349|8339|8342.4|8332.4|66
1686632700000|2023-06-13 05:05:00|8349.1|8339.1|8342.9|8332.9|8349.1|8339.1|8342.9|8332.9|71
1686633000000|2023-06-13 05:10:00|8342.6|8332.6|8346|8336|8347.8|8337.8|8342.6|8332.6|86
1686633300000|2023-06-13 05:15:00|8345.9|8335.9|8339.5|8329.5|8345.9|8335.9|8339|8329|82
1686633600000|2023-06-13 05:20:00|8339.3|8329.3|8342.5|8332.5|8343.6|8333.6|8336.9|8326.9|64
1686633900000|2023-06-13 05:25:00|8342.8|8332.8|8339|8329|8343.6|8333.6|8338.4|8328.4|98
1686634200000|2023-06-13 05:30:00|8339.1|8329.1|8339.1|8329.1|8341.9|8331.9|8332.8|8322.8|261
1686634500000|2023-06-13 05:35:00|8339|8329|8337|8327|8341|8331|8333.6|8323.6|186
1686634800000|2023-06-13 05:40:00|8337.3|8327.3|8340.3|8330.3|8340.3|8330.3|8330.1|8320.1|180
1686635100000|2023-06-13 05:45:00|8340.5|8330.5|8338.3|8328.3|8341.4|8331.4|8334.6|8324.6|183
1686635400000|2023-06-13 05:50:00|8338.5|8328.5|8343.5|8333.5|8343.5|8333.5|8337.8|8327.8|191
1686635700000|2023-06-13 05:55:00|8343.3|8333.3|8368|8358|8368.3|8358.3|8342.6|8332.6|340
1686636000000|2023-06-13 06:00:00|8368.4|8358.4|8358.1|8348.1|8373.4|8363.4|8355.5|8345.5|413
1686636300000|2023-06-13 06:05:00|8357.9|8347.9|8359.5|8349.5|8363.3|8353.3|8352.4|8342.4|259
1686636600000|2023-06-13 06:10:00|8360|8350|8351.5|8341.5|8360.8|8350.8|8350.6|8340.6|265
1686636900000|2023-06-13 06:15:00|8351.6|8341.6|8358.3|8348.3|8358.5|8348.5|8350.3|8340.3|279
1686637200000|2023-06-13 06:20:00|8358.5|8348.5|8381.3|8371.3|8384.6|8374.6|8356|8346|533
1686637500000|2023-06-13 06:25:00|8380.8|8370.8|8371.6|8361.6|8381.3|8371.3|8369.4|8359.4|407
1686637800000|2023-06-13 06:30:00|8371.9|8361.9|8380.1|8370.1|8386.3|8376.3|8371.1|8361.1|421
1686638100000|2023-06-13 06:35:00|8380.4|8370.4|8366.5|8356.5|8381.1|8371.1|8364.5|8354.5|329
1686638400000|2023-06-13 06:40:00|8366.8|8356.8|8366.6|8356.6|8371.4|8361.4|8363.1|8353.1|296
1686638700000|2023-06-13 06:45:00|8366.9|8356.9|8363|8353|8368.6|8358.6|8362.3|8352.3|235
1686639000000|2023-06-13 06:50:00|8362.8|8352.8|8375.6|8365.6|8375.9|8365.9|8361.6|8351.6|270
1686639300000|2023-06-13 06:55:00|8375.4|8365.4|8370.1|8360.1|8376.9|8366.9|8367.9|8357.9|320
1686639600000|2023-06-13 07:00:00|8369.6|8359.6|8383.6|8373.6|8383.9|8373.9|8367.6|8357.6|262
1686639900000|2023-06-13 07:05:00|8383.9|8373.9|8404.4|8394.4|8407.8|8397.8|8383.9|8373.9|276
1686640200000|2023-06-13 07:10:00|8404.6|8394.6|8403.9|8393.9|8410.1|8400.1|8397.1|8387.1|251
1686640500000|2023-06-13 07:15:00|8404.1|8394.1|8412.6|8402.6|8416.4|8406.4|8404.1|8394.1|194
1686640800000|2023-06-13 07:20:00|8412.4|8402.4|8422.1|8412.1|8427.9|8417.9|8410.1|8400.1|251
1686641100000|2023-06-13 07:25:00|8422.4|8412.4|8427.4|8417.4|8429.6|8419.6|8421.1|8411.1|192
1686641400000|2023-06-13 07:30:00|8427.6|8417.6|8436.6|8426.6|8440.1|8430.1|8427.6|8417.6|250
1686641700000|2023-06-13 07:35:00|8436.9|8426.9|8444.4|8434.4|8445.4|8435.4|8436.6|8426.6|282
1686642000000|2023-06-13 07:40:00|8444.6|8434.6|8439.6|8429.6|8445.6|8435.6|8437.4|8427.4|224
1686642300000|2023-06-13 07:45:00|8439.9|8429.9|8443.4|8433.4|8443.6|8433.6|8436.4|8426.4|165
1686642600000|2023-06-13 07:50:00|8443.6|8433.6|8435.1|8425.1|8444.4|8434.4|8427.1|8417.1|293
1686642900000|2023-06-13 07:55:00|8435.4|8425.4|8435.9|8425.9|8437.6|8427.6|8430.4|8420.4|204
1686643200000|2023-06-13 08:00:00|8435.1|8425.1|8426.4|8416.4|8435.1|8425.1|8396.3|8379.6|343
1686643500000|2023-06-13 08:05:00|8425.1|8415.1|8416.6|8406.6|8428.3|8418.3|8412.1|8402.1|206
1686643800000|2023-06-13 08:10:00|8416.4|8406.4|8415.9|8405.9|8421.9|8411.9|8412.1|8402.1|159
1686644100000|2023-06-13 08:15:00|8415.6|8405.6|8413.9|8403.9|8421.6|8411.6|8408.9|8398.9|160
1686644400000|2023-06-13 08:20:00|8413.6|8403.6|8408.4|8398.4|8417.6|8407.6|8401.6|8391.6|178
1686644700000|2023-06-13 08:25:00|8408.6|8398.6|8410.6|8400.6|8411.9|8401.9|8407.4|8397.4|148
1686645000000|2023-06-13 08:30:00|8410.9|8400.9|8416.4|8406.4|8418.6|8408.6|8410.1|8400.1|186
1686645300000|2023-06-13 08:35:00|8416.1|8406.1|8418.6|8408.6|8419.6|8409.6|8410.1|8400.1|153
1686645600000|2023-06-13 08:40:00|8418.9|8408.9|8422.4|8412.4|8422.9|8412.9|8417.1|8407.1|138
1686645900000|2023-06-13 08:45:00|8422.1|8412.1|8419.1|8409.1|8422.6|8412.6|8416.4|8406.4|123
1686646200000|2023-06-13 08:50:00|8418.9|8408.9|8422.1|8412.1|8422.1|8412.1|8417.9|8407.9|89
1686646500000|2023-06-13 08:55:00|8421.9|8411.9|8422.1|8412.1|8424.1|8414.1|8419.1|8409.1|117
1686646800000|2023-06-13 09:00:00|8421.9|8411.9|8430.9|8420.9|8434.6|8424.6|8419.4|8409.4|183
1686647100000|2023-06-13 09:05:00|8430.4|8420.4|8426.1|8416.1|8431.9|8421.9|8421.4|8411.4|141
1686647400000|2023-06-13 09:10:00|8426.4|8416.4|8426.6|8416.6|8428.4|8418.4|8418.6|8408.6|153
1686647700000|2023-06-13 09:15:00|8426.4|8416.4|8428.6|8418.6|8430.6|8420.6|8425.1|8415.1|134
1686648000000|2023-06-13 09:20:00|8428.4|8418.4|8426.1|8416.1|8428.4|8418.4|8424.1|8414.1|120
1686648300000|2023-06-13 09:25:00|8426.4|8416.4|8425.4|8415.4|8427.6|8417.6|8421.9|8411.9|95
1686648600000|2023-06-13 09:30:00|8425.6|8415.6|8427.4|8417.4|8427.6|8417.6|8421.4|8411.4|104
1686648900000|2023-06-13 09:35:00|8427.1|8417.1|8421.4|8411.4|8427.9|8417.9|8421.4|8411.4|112
1686649200000|2023-06-13 09:40:00|8421.1|8411.1|8408.9|8398.9|8423.6|8413.6|8408.4|8398.4|149
1686649500000|2023-06-13 09:45:00|8409.1|8399.1|8412.6|8402.6|8416.6|8406.6|8409.1|8399.1|95
1686649800000|2023-06-13 09:50:00|8413.1|8403.1|8417.1|8407.1|8418.1|8408.1|8412.1|8402.1|100
1686650100000|2023-06-13 09:55:00|8416.9|8406.9|8413.9|8403.9|8418.6|8408.6|8412.9|8402.9|105
1686650400000|2023-06-13 10:00:00|8413.6|8403.6|8418.4|8408.4|8420.9|8410.9|8411.6|8401.6|124
1686650700000|2023-06-13 10:05:00|8418.6|8408.6|8419.1|8409.1|8421.1|8411.1|8418.6|8408.6|66
1686651000000|2023-06-13 10:10:00|8419.4|8409.4|8416.1|8406.1|8420.6|8410.6|8415.4|8405.4|81
1686651300000|2023-06-13 10:15:00|8415.9|8405.9|8417.9|8407.9|8421.4|8411.4|8415.9|8405.9|126
1686651600000|2023-06-13 10:20:00|8417.6|8407.6|8418.9|8408.9|8419.4|8409.4|8415.4|8405.4|89
1686651900000|2023-06-13 10:25:00|8418.6|8408.6|8417.1|8407.1|8420.9|8410.9|8416.9|8406.9|94
1686652200000|2023-06-13 10:30:00|8416.9|8406.9|8427.9|8417.9|8427.9|8417.9|8416.9|8406.9|122
1686652500000|2023-06-13 10:35:00|8427.6|8417.6|8428.1|8418.1|8430.9|8420.9|8425.6|8415.6|88
1686652800000|2023-06-13 10:40:00|8427.6|8417.6|8426.4|8416.4|8427.6|8417.6|8422.9|8412.9|81
1686653100000|2023-06-13 10:45:00|8426.6|8416.6|8429.1|8419.1|8431.1|8421.1|8425.6|8415.6|82
1686653400000|2023-06-13 10:50:00|8428.9|8418.9|8422.6|8412.6|8430.4|8420.4|8418.4|8408.4|113
1686653700000|2023-06-13 10:55:00|8422.9|8412.9|8422.1|8412.1|8425.4|8415.4|8421.4|8411.4|140
1686654000000|2023-06-13 11:00:00|8422.4|8412.4|8428.4|8418.4|8428.4|8418.4|8419.4|8409.4|137
1686654300000|2023-06-13 11:05:00|8428.1|8418.1|8443.4|8433.4|8443.9|8433.9|8428.1|8418.1|155
1686654600000|2023-06-13 11:10:00|8443.6|8433.6|8439.6|8429.6|8443.6|8433.6|8437.9|8427.9|139
1686654900000|2023-06-13 11:15:00|8439.9|8429.9|8439.1|8429.1|8442.4|8432.4|8436.6|8426.6|140
1686655200000|2023-06-13 11:20:00|8438.6|8428.6|8446.4|8436.4|8452.1|8442.1|8436.1|8426.1|177
1686655500000|2023-06-13 11:25:00|8446.6|8436.6|8442.1|8432.1|8450.6|8440.6|8440.1|8430.1|163
1686655800000|2023-06-13 11:30:00|8442.4|8432.4|8447.9|8437.9|8453.1|8443.1|8442.4|8432.4|220
1686656100000|2023-06-13 11:35:00|8448.4|8438.4|8449.6|8439.6|8454.9|8444.9|8446.8|8436.8|249
1686656400000|2023-06-13 11:40:00|8450.1|8440.1|8453.4|8443.4|8454.6|8444.6|8449.4|8439.4|164
1686656700000|2023-06-13 11:45:00|8454.1|8444.1|8453.1|8443.1|8454.9|8444.9|8451.9|8441.9|122
1686657000000|2023-06-13 11:50:00|8453.4|8443.4|8455.4|8445.4|8457.9|8447.9|8453.1|8443.1|150
1686657300000|2023-06-13 11:55:00|8455.6|8445.6|8457.4|8447.4|8460.4|8450.4|8453.9|8443.9|174
1686657600000|2023-06-13 12:00:00|8458.4|8448.4|8482.6|8472.6|8488.9|8478.9|8455.9|8445.9|324
1686657900000|2023-06-13 12:05:00|8483.6|8473.6|8482.9|8472.9|8489.4|8479.4|8481.6|8471.6|300
1686658200000|2023-06-13 12:10:00|8482.6|8472.6|8483.6|8473.6|8496.5|8486.5|8480.1|8470.1|350
1686658500000|2023-06-13 12:15:00|8483.9|8473.9|8480.9|8470.9|8490.1|8480.1|8473.9|8463.9|378
1686658800000|2023-06-13 12:20:00|8481.6|8471.6|8489.4|8479.4|8489.4|8479.4|8476.1|8466.1|345
1686659100000|2023-06-13 12:25:00|8489.6|8479.6|8474|8464|8489.9|8479.9|8465|8455|269
1686659400000|2023-06-13 12:30:00|8474.5|8464.5|8494.3|8484.3|8524.6|8504.6|8449.4|8429.4|724
1686659700000|2023-06-13 12:35:00|8494|8484|8477.8|8467.8|8503.5|8493.5|8475.9|8465.9|694
1686660000000|2023-06-13 12:40:00|8477.4|8467.4|8483.4|8473.4|8486.6|8476.6|8467.1|8457.1|560
1686660300000|2023-06-13 12:45:00|8482.8|8472.8|8482.6|8472.6|8487.6|8477.6|8480.1|8470.1|510
1686660600000|2023-06-13 12:50:00|8482.1|8472.1|8479.3|8469.3|8488.4|8478.4|8478.5|8468.5|432
1686660900000|2023-06-13 12:55:00|8479|8469|8474.4|8464.4|8480.1|8470.1|8467.9|8457.9|446
1686661200000|2023-06-13 13:00:00|8474.9|8464.9|8471.1|8461.1|8480.4|8470.4|8464.1|8454.1|803
1686661500000|2023-06-13 13:05:00|8471.8|8461.8|8474.9|8464.9|8484.1|8474.1|8470.9|8460.9|586
1686661800000|2023-06-13 13:10:00|8475.4|8465.4|8463.8|8453.8|8482.9|8472.9|8462.9|8452.9|475
1686662100000|2023-06-13 13:15:00|8463.5|8453.5|8467.9|8457.9|8476.9|8466.9|8462.4|8452.4|379
1686662400000|2023-06-13 13:20:00|8468.1|8458.1|8454.3|8444.3|8468.1|8458.1|8450.6|8440.6|427
1686662700000|2023-06-13 13:25:00|8454|8444|8460|8450|8466.6|8456.6|8452|8442|481
1686663000000|2023-06-13 13:30:00|8460.5|8450.5|8473.6|8463.6|8476.9|8466.9|8459.5|8449.5|575
1686663300000|2023-06-13 13:35:00|8473.9|8463.9|8459.5|8449.5|8479.1|8469.1|8458.6|8448.6|565
1686663600000|2023-06-13 13:40:00|8460.3|8450.3|8443.6|8433.6|8461.5|8451.5|8442.5|8432.5|487
1686663900000|2023-06-13 13:45:00|8443.1|8433.1|8440.6|8430.6|8454.5|8444.5|8437.4|8427.4|545
1686664200000|2023-06-13 13:50:00|8440.4|8430.4|8446.9|8436.9|8449.3|8439.3|8436.8|8426.8|444
1686664500000|2023-06-13 13:55:00|8446.6|8436.6|8445.1|8435.1|8458.1|8448.1|8444.3|8434.3|406
1686664800000|2023-06-13 14:00:00|8445.4|8435.4|8447.9|8437.9|8448.1|8438.1|8435.9|8425.9|443
1686665100000|2023-06-13 14:05:00|8447.1|8437.1|8437.6|8427.6|8454|8444|8437.6|8427.6|353
1686665400000|2023-06-13 14:10:00|8438|8428|8443|8433|8443.9|8433.9|8433.1|8423.1|419
1686665700000|2023-06-13 14:15:00|8443.4|8433.4|8444.4|8434.4|8446.5|8436.5|8436.8|8426.8|455
1686666000000|2023-06-13 14:20:00|8444.8|8434.8|8450.4|8440.4|8454.5|8444.5|8434.9|8424.9|427
1686666300000|2023-06-13 14:25:00|8450.9|8440.9|8451.5|8441.5|8455.9|8445.9|8449.1|8439.1|431
1686666600000|2023-06-13 14:30:00|8451.1|8441.1|8452.1|8442.1|8454.4|8444.4|8447.9|8437.9|406
1686666900000|2023-06-13 14:35:00|8452.4|8442.4|8459.4|8449.4|8460.1|8450.1|8449.1|8439.1|369
1686667200000|2023-06-13 14:40:00|8459.6|8449.6|8462.3|8452.3|8464.9|8454.9|8457.8|8447.8|416
1686667500000|2023-06-13 14:45:00|8462|8452|8463.6|8453.6|8466.8|8456.8|8456.9|8446.9|405
1686667800000|2023-06-13 14:50:00|8463.4|8453.4|8462.5|8452.5|8465.9|8455.9|8461.4|8451.4|293
1686668100000|2023-06-13 14:55:00|8462.3|8452.3|8463.9|8453.9|8466.6|8456.6|8459.4|8449.4|374
1686668400000|2023-06-13 15:00:00|8464.8|8454.8|8465.9|8455.9|8470.9|8460.9|8459.8|8449.8|348
1686668700000|2023-06-13 15:05:00|8466.1|8456.1|8465.4|8455.4|8469.1|8459.1|8461|8451|365
1686669000000|2023-06-13 15:10:00|8465.5|8455.5|8469.6|8459.6|8474.6|8464.6|8462.6|8452.6|310
1686669300000|2023-06-13 15:15:00|8469.5|8459.5|8471.6|8461.6|8477.1|8467.1|8468.8|8458.8|322
1686669600000|2023-06-13 15:20:00|8471.4|8461.4|8465.9|8455.9|8472.9|8462.9|8462.4|8452.4|279
1686669900000|2023-06-13 15:25:00|8465.6|8455.6|8453.9|8443.9|8465.6|8455.6|8452.9|8442.9|261
1686670200000|2023-06-13 15:30:00|8454.1|8444.1|8453.6|8443.6|8456.4|8446.4|8449.4|8439.4|320
1686670500000|2023-06-13 15:35:00|8453.4|8443.4|8461.4|8451.4|8461.4|8451.4|8446.1|8436.1|338
1686670800000|2023-06-13 15:40:00|8461.1|8451.1|8463.6|8453.6|8466.4|8456.4|8458.4|8448.4|290
1686671100000|2023-06-13 15:45:00|8463.9|8453.9|8467.9|8457.9|8469.6|8459.6|8460.6|8450.6|227
1686671400000|2023-06-13 15:50:00|8467.6|8457.6|8469.9|8459.9|8472.9|8462.9|8465.4|8455.4|248
1686671700000|2023-06-13 15:55:00|8470.1|8460.1|8464.6|8454.6|8470.1|8460.1|8461.6|8451.6|176
1686672000000|2023-06-13 16:00:00|8464.9|8454.9|8474.1|8464.1|8474.1|8464.1|8463.6|8453.6|203
1686672300000|2023-06-13 16:05:00|8474.4|8464.4|8476.4|8466.4|8477.4|8467.4|8471.4|8461.4|168
1686672600000|2023-06-13 16:10:00|8476.1|8466.1|8475.9|8465.9|8476.4|8466.4|8470.6|8460.6|174
1686672900000|2023-06-13 16:15:00|8475.6|8465.6|8476.6|8466.6|8477.4|8467.4|8473.4|8463.4|130
1686673200000|2023-06-13 16:20:00|8476.9|8466.9|8477.6|8467.6|8480.1|8470.1|8474.6|8464.6|170
1686673500000|2023-06-13 16:25:00|8477.9|8467.9|8478.6|8468.6|8479.9|8469.9|8476.1|8466.1|251
1686673800000|2023-06-13 16:30:00|8478.9|8468.9|8477.6|8467.6|8482.4|8472.4|8475.6|8465.6|214
1686674100000|2023-06-13 16:35:00|8478.1|8468.1|8469.1|8459.1|8478.1|8468.1|8468.1|8458.1|221
1686674400000|2023-06-13 16:40:00|8468.1|8458.1|8468.1|8458.1|8471.9|8461.9|8465.9|8455.9|149
1686674700000|2023-06-13 16:45:00|8468.4|8458.4|8465.6|8455.6|8469.9|8459.9|8465.1|8455.1|129
1686675000000|2023-06-13 16:50:00|8465.4|8455.4|8461.1|8451.1|8465.6|8455.6|8459.1|8449.1|142
1686675300000|2023-06-13 16:55:00|8461.6|8451.6|8454.1|8444.1|8463.6|8453.6|8454.1|8444.1|252
1686675600000|2023-06-13 17:00:00|8453.9|8443.9|8460.1|8450.1|8461|8451|8453.5|8443.5|200
1686675900000|2023-06-13 17:05:00|8460.3|8450.3|8452|8442|8461.6|8451.6|8451.6|8441.6|129
1686676200000|2023-06-13 17:10:00|8451.6|8441.6|8450.5|8440.5|8454.1|8444.1|8450.4|8440.4|99
1686676500000|2023-06-13 17:15:00|8450|8440|8450.8|8440.8|8452.3|8442.3|8448.8|8438.8|54
1686676800000|2023-06-13 17:20:00|8450.6|8440.6|8453.9|8443.9|8454.1|8444.1|8448.5|8438.5|67
1686677100000|2023-06-13 17:25:00|8453.6|8443.6|8450.9|8440.9|8453.6|8443.6|8449.9|8439.9|106
1686677400000|2023-06-13 17:30:00|8450.5|8440.5|8447.1|8437.1|8450.5|8440.5|8446.9|8436.9|61
1686677700000|2023-06-13 17:35:00|8446.9|8436.9|8445.8|8435.8|8447.4|8437.4|8443.9|8433.9|67
1686678000000|2023-06-13 17:40:00|8446|8436|8447|8437|8450.1|8440.1|8446|8436|119
1686678300000|2023-06-13 17:45:00|8447.3|8437.3|8446.4|8436.4|8449.8|8439.8|8446|8436|73
1686678600000|2023-06-13 17:50:00|8446.8|8436.8|8445|8435|8447.4|8437.4|8443.9|8433.9|34
1686678900000|2023-06-13 17:55:00|8450|8430|8448.5|8428.5|8450|8430|8447.3|8427.3|13
1686700800000|2023-06-14 00:00:00|8451.5|8441.5|8447.8|8437.8|8451.5|8441.5|8445.5|8435.5|39
1686701100000|2023-06-14 00:05:00|8447.9|8437.9|8446.1|8436.1|8448.4|8438.4|8443.5|8433.5|48
1686701400000|2023-06-14 00:10:00|8446.3|8436.3|8445.5|8435.5|8447.9|8437.9|8443.5|8433.5|70
1686701700000|2023-06-14 00:15:00|8445.8|8435.8|8451.5|8441.5|8451.5|8441.5|8445.8|8435.8|59
1686702000000|2023-06-14 00:20:00|8451.3|8441.3|8448.5|8438.5|8451.5|8441.5|8445.5|8435.5|68
1686702300000|2023-06-14 00:25:00|8448.8|8438.8|8449.1|8439.1|8450|8440|8446.5|8436.5|64
1686702600000|2023-06-14 00:30:00|8448.9|8438.9|8445.3|8435.3|8448.9|8438.9|8445.3|8435.3|30
1686702900000|2023-06-14 00:35:00|8445.5|8435.5|8449.1|8439.1|8449.3|8439.3|8445.3|8435.3|36
1686703200000|2023-06-14 00:40:00|8449.3|8439.3|8449.5|8439.5|8450.4|8440.4|8448|8438|40
1686703500000|2023-06-14 00:45:00|8449.3|8439.3|8445.6|8435.6|8449.3|8439.3|8445.1|8435.1|79
1686703800000|2023-06-14 00:50:00|8445.4|8435.4|8442|8432|8445.4|8435.4|8442|8432|55
1686704100000|2023-06-14 00:55:00|8441.6|8431.6|8438.4|8428.4|8443.3|8433.3|8438.4|8428.4|45
1686704400000|2023-06-14 01:00:00|8438.6|8428.6|8441|8431|8444.9|8434.9|8437|8427|344
1686704700000|2023-06-14 01:05:00|8440.8|8430.8|8437.6|8427.6|8443.8|8433.8|8431.6|8421.6|375
1686705000000|2023-06-14 01:10:00|8437.9|8427.9|8433|8423|8442.6|8432.6|8430.9|8420.9|223
1686705300000|2023-06-14 01:15:00|8432.8|8422.8|8436.4|8426.4|8443.9|8433.9|8431.4|8421.4|271
1686705600000|2023-06-14 01:20:00|8436.6|8426.6|8442.3|8432.3|8446.1|8435.5|8436|8426|278
1686705900000|2023-06-14 01:25:00|8442.5|8432.5|8445.8|8435.8|8452.1|8442.1|8442.5|8432.5|230
1686706200000|2023-06-14 01:30:00|8446|8436|8444.6|8434.6|8450.3|8440.3|8438.5|8428.5|315
1686706500000|2023-06-14 01:35:00|8444.5|8434.5|8455.4|8445.4|8457.4|8447.4|8444.5|8434.5|224
1686706800000|2023-06-14 01:40:00|8455.5|8445.5|8442.8|8432.8|8455.5|8445.5|8442.5|8432.5|249
1686707100000|2023-06-14 01:45:00|8442.9|8432.9|8459.8|8449.8|8460.3|8450.3|8441.9|8431.9|244
1686707400000|2023-06-14 01:50:00|8460|8450|8460.8|8450.8|8461.8|8451.8|8455.8|8445.8|356
1686707700000|2023-06-14 01:55:00|8460.9|8450.9|8467.5|8457.5|8467.8|8457.8|8460|8450|212
1686708000000|2023-06-14 02:00:00|8467.3|8457.3|8461.1|8451.1|8467.8|8457.8|8460.9|8450.9|449
1686708300000|2023-06-14 02:05:00|8460.9|8450.9|8457.3|8447.3|8462.6|8452.6|8455.6|8445.6|244
1686708600000|2023-06-14 02:10:00|8457.1|8447.1|8457.5|8447.5|8458.9|8448.9|8452.4|8442.4|153
1686708900000|2023-06-14 02:15:00|8457.8|8447.8|8457|8447|8458|8448|8452.4|8442.4|112
1686709200000|2023-06-14 02:20:00|8456.9|8446.9|8458|8448|8460.1|8450.1|8456.1|8446.1|62
1686709500000|2023-06-14 02:25:00|8457.8|8447.8|8459.6|8449.6|8459.6|8449.6|8454.8|8444.8|115
1686709800000|2023-06-14 02:30:00|8459.8|8449.8|8462.9|8452.9|8468.1|8458.1|8458|8448|271
1686710100000|2023-06-14 02:35:00|8463.3|8453.3|8459.6|8449.6|8463.4|8453.4|8456.5|8446.5|255
1686710400000|2023-06-14 02:40:00|8459.5|8449.5|8455.3|8445.3|8461.5|8451.5|8452.6|8442.6|197
1686710700000|2023-06-14 02:45:00|8455|8445|8451.8|8441.8|8457.1|8447.1|8450.1|8440.1|192
1686711000000|2023-06-14 02:50:00|8452.3|8442.3|8453.5|8443.5|8456.3|8446.3|8451.1|8441.1|162
1686711300000|2023-06-14 02:55:00|8453.8|8443.8|8460|8450|8460.5|8450.5|8453.8|8443.8|168
1686711600000|2023-06-14 03:00:00|8459.8|8449.8|8459.8|8449.8|8463.9|8453.9|8458.8|8448.8|207
1686711900000|2023-06-14 03:05:00|8459.5|8449.5|8454.8|8444.8|8461.5|8451.5|8452.5|8442.5|201
1686712200000|2023-06-14 03:10:00|8454.5|8444.5|8458|8448|8460.5|8450.5|8453.3|8443.3|211
1686712500000|2023-06-14 03:15:00|8458.3|8448.3|8455.9|8445.9|8461.9|8451.9|8455.5|8445.5|291
1686712800000|2023-06-14 03:20:00|8456.1|8446.1|8452|8442|8457.8|8447.8|8451.8|8441.8|234
1686713100000|2023-06-14 03:25:00|8452.3|8442.3|8454|8444|8456|8446|8450.5|8440.5|222
1686713400000|2023-06-14 03:30:00|8453.5|8443.5|8452.3|8442.3|8454|8444|8450.3|8440.3|79
1686713700000|2023-06-14 03:35:00|8452|8442|8450.9|8440.9|8452.5|8442.5|8449.9|8439.9|63
1686714000000|2023-06-14 03:40:00|8451.1|8441.1|8450.5|8440.5|8451.8|8441.8|8449.9|8439.9|46
1686714300000|2023-06-14 03:45:00|8450.4|8440.4|8452.3|8442.3|8452.6|8442.6|8449.4|8439.4|43
1686714600000|2023-06-14 03:50:00|8452.4|8442.4|8451.3|8441.3|8454.9|8444.9|8451|8441|66
1686714900000|2023-06-14 03:55:00|8451|8441|8453.9|8443.9|8454.6|8444.6|8450.8|8440.8|54
1686715200000|2023-06-14 04:00:00|8453.6|8443.6|8449.9|8439.9|8454.4|8444.4|8449.5|8439.5|83
1686715500000|2023-06-14 04:05:00|8449.6|8439.6|8447.9|8437.9|8450.5|8440.5|8444.9|8434.9|61
1686715800000|2023-06-14 04:10:00|8447.8|8437.8|8443.6|8433.6|8448.3|8438.3|8443.6|8433.6|54
1686716100000|2023-06-14 04:15:00|8443.4|8433.4|8450|8440|8450|8440|8443.4|8433.4|66
1686716400000|2023-06-14 04:20:00|8450.1|8440.1|8447.9|8437.9|8450.1|8440.1|8447.4|8437.4|34
1686716700000|2023-06-14 04:25:00|8447.6|8437.6|8449.6|8439.6|8449.6|8439.6|8447.6|8437.6|17
1686717000000|2023-06-14 04:30:00|8449.9|8439.9|8455.8|8445.8|8456.5|8446.5|8449.9|8439.9|52
1686717300000|2023-06-14 04:35:00|8456|8446|8456|8446|8457.8|8447.8|8456|8446|22
1686717600000|2023-06-14 04:40:00|8456.1|8446.1|8456.9|8446.9|8456.9|8446.9|8455.8|8445.8|40
1686717900000|2023-06-14 04:45:00|8457|8447|8454.3|8444.3|8459|8449|8454.1|8444.1|42
1686718200000|2023-06-14 04:50:00|8454.1|8444.1|8456.9|8446.9|8456.9|8446.9|8453.6|8443.6|30
1686718500000|2023-06-14 04:55:00|8457|8447|8458.5|8448.5|8458.5|8448.5|8457|8447|29
1686718800000|2023-06-14 05:00:00|8458.3|8448.3|8451.5|8441.5|8458.3|8448.3|8451.4|8441.4|89
1686719100000|2023-06-14 05:05:00|8451.8|8441.8|8448.4|8438.4|8453|8443|8448.4|8438.4|62
1686719400000|2023-06-14 05:10:00|8448.1|8438.1|8451.3|8441.3|8453.1|8443.1|8448|8438|128
1686719700000|2023-06-14 05:15:00|8451.5|8441.5|8450|8440|8451.6|8441.6|8447.4|8437.4|84
1686720000000|2023-06-14 05:20:00|8450.1|8440.1|8446.4|8436.4|8451.4|8441.4|8445.9|8435.9|64
1686720300000|2023-06-14 05:25:00|8446.1|8436.1|8436.3|8426.3|8446.8|8436.8|8433.8|8423.8|124
1686720600000|2023-06-14 05:30:00|8436.4|8426.4|8429|8419|8436.6|8426.6|8426.9|8416.9|387
1686720900000|2023-06-14 05:35:00|8429.3|8419.3|8430.3|8420.3|8432.4|8422.4|8423.1|8413.1|270
1686721200000|2023-06-14 05:40:00|8430|8420|8436|8426|8438.3|8428.3|8428.5|8418.5|288
1686721500000|2023-06-14 05:45:00|8435.8|8425.8|8432.3|8422.3|8438.3|8428.3|8430|8420|222
1686721800000|2023-06-14 05:50:00|8432.5|8422.5|8424.1|8414.1|8434.5|8424.5|8423.5|8413.5|303
1686722100000|2023-06-14 05:55:00|8423.9|8413.9|8416.1|8406.1|8423.9|8413.9|8412.6|8402.6|333
1686722400000|2023-06-14 06:00:00|8416.5|8406.5|8418.5|8408.5|8421.8|8411.8|8413.8|8403.8|267
1686722700000|2023-06-14 06:05:00|8418.4|8408.4|8421|8411|8425.4|8415.4|8415.4|8405.4|274
1686723000000|2023-06-14 06:10:00|8420.8|8410.8|8419.8|8409.8|8425.3|8415.3|8417.5|8407.5|252
1686723300000|2023-06-14 06:15:00|8419.4|8409.4|8420.3|8410.3|8421.6|8411.6|8414|8404|215
1686723600000|2023-06-14 06:20:00|8420.8|8410.8|8416.3|8406.3|8423.1|8413.1|8414.3|8404.3|208
1686723900000|2023-06-14 06:25:00|8416|8406|8418.4|8408.4|8419.4|8409.4|8411.4|8401.4|181
1686724200000|2023-06-14 06:30:00|8418|8408|8418.8|8408.8|8422.3|8412.3|8417.8|8407.8|162
1686724500000|2023-06-14 06:35:00|8419|8409|8411.9|8401.9|8419.5|8409.5|8411.5|8401.5|188
1686724800000|2023-06-14 06:40:00|8411.6|8401.6|8412.4|8402.4|8414.8|8404.8|8410.4|8400.4|143
1686725100000|2023-06-14 06:45:00|8412.1|8402.1|8417.5|8407.5|8419.6|8409.6|8411.8|8401.8|162
1686725400000|2023-06-14 06:50:00|8418|8408|8421.8|8411.8|8424.6|8414.6|8414.3|8404.3|209
1686725700000|2023-06-14 06:55:00|8421.5|8411.5|8419.6|8409.6|8425.1|8415.1|8415.4|8405.4|295
1686726000000|2023-06-14 07:00:00|8419.4|8409.4|8411.9|8401.9|8419.6|8409.6|8410.4|8400.4|217
1686726300000|2023-06-14 07:05:00|8411.6|8401.6|8394.1|8384.1|8412|8402|8392.3|8382.3|220
1686726600000|2023-06-14 07:10:00|8393.9|8383.9|8399.1|8389.1|8403.1|8393.1|8388.1|8378.1|243
1686726900000|2023-06-14 07:15:00|8399.4|8389.4|8404.6|8394.6|8405.9|8395.9|8396.4|8386.4|180
1686727200000|2023-06-14 07:20:00|8404.4|8394.4|8407.9|8397.9|8409.9|8399.9|8403.4|8393.4|194
1686727500000|2023-06-14 07:25:00|8408.1|8398.1|8414.6|8404.6|8415.1|8405.1|8405.6|8395.6|211
1686727800000|2023-06-14 07:30:00|8414.4|8404.4|8407.9|8397.9|8414.4|8404.4|8405.5|8395.5|172
1686728100000|2023-06-14 07:35:00|8408.1|8398.1|8419.4|8409.4|8421.1|8411.1|8408.1|8398.1|217
1686728400000|2023-06-14 07:40:00|8419.9|8409.9|8418.1|8408.1|8420.4|8410.4|8410.6|8400.6|172
1686728700000|2023-06-14 07:45:00|8418.4|8408.4|8428.1|8418.1|8428.1|8418.1|8417.9|8407.9|126
1686729000000|2023-06-14 07:50:00|8427.9|8417.9|8418.1|8408.1|8429.9|8419.9|8414.1|8404.1|155
1686729300000|2023-06-14 07:55:00|8418.4|8408.4|8426.4|8416.4|8426.9|8416.9|8416.1|8406.1|158
1686729600000|2023-06-14 08:00:00|8426.6|8416.6|8432.6|8422.6|8432.9|8422.9|8418.6|8408.6|192
1686729900000|2023-06-14 08:05:00|8432.4|8422.4|8437.9|8427.9|8438.4|8428.4|8430.6|8420.6|177
1686730200000|2023-06-14 08:10:00|8437.6|8427.6|8433.1|8423.1|8444.1|8434.1|8433.1|8423.1|146
1686730500000|2023-06-14 08:15:00|8433.6|8423.6|8421.9|8411.9|8433.9|8423.9|8421.9|8411.9|129
1686730800000|2023-06-14 08:20:00|8422.1|8412.1|8424.9|8414.9|8428.4|8418.4|8418.9|8408.9|165
1686731100000|2023-06-14 08:25:00|8425.1|8415.1|8430.9|8420.9|8431.4|8421.4|8423.9|8413.9|187
1686731400000|2023-06-14 08:30:00|8430.6|8420.6|8420.4|8410.4|8430.6|8420.6|8417.1|8407.1|174
1686731700000|2023-06-14 08:35:00|8420.1|8410.1|8420.9|8410.9|8421.9|8411.9|8418.4|8408.4|124
1686732000000|2023-06-14 08:40:00|8421.1|8411.1|8420.9|8410.9|8426.9|8416.9|8417.1|8407.1|143
1686732300000|2023-06-14 08:45:00|8420.6|8410.6|8432.4|8422.4|8432.4|8422.4|8419.4|8409.4|94
1686732600000|2023-06-14 08:50:00|8432.6|8422.6|8426.4|8416.4|8432.6|8422.6|8425.1|8415.1|125
1686732900000|2023-06-14 08:55:00|8426.1|8416.1|8418.4|8408.4|8431.1|8421.1|8418.4|8408.4|115
1686733200000|2023-06-14 09:00:00|8418.1|8408.1|8424.4|8414.4|8426.6|8416.6|8417.9|8407.9|152
1686733500000|2023-06-14 09:05:00|8424.1|8414.1|8425.9|8415.9|8426.4|8416.4|8421.1|8411.1|124
1686733800000|2023-06-14 09:10:00|8425.6|8415.6|8432.6|8422.6|8432.6|8422.6|8424.6|8414.6|148
1686734100000|2023-06-14 09:15:00|8432.4|8422.4|8428.6|8418.6|8433.6|8423.6|8425.6|8415.6|97
1686734400000|2023-06-14 09:20:00|8428.9|8418.9|8432.4|8422.4|8434.6|8424.6|8427.1|8417.1|119
1686734700000|2023-06-14 09:25:00|8432.6|8422.6|8436.4|8426.4|8437.9|8427.9|8430.1|8420.1|142
1686735000000|2023-06-14 09:30:00|8436.1|8426.1|8440.6|8430.6|8442.4|8432.4|8433.4|8423.4|131
1686735300000|2023-06-14 09:35:00|8441.1|8431.1|8443.4|8433.4|8444.6|8434.6|8438.4|8428.4|118
1686735600000|2023-06-14 09:40:00|8442.9|8432.9|8445.9|8435.9|8446.9|8436.9|8440.4|8430.4|118
1686735900000|2023-06-14 09:45:00|8446.1|8436.1|8464.1|8454.1|8468.1|8458.1|8446.1|8436.1|194
1686736200000|2023-06-14 09:50:00|8464.4|8454.4|8458.4|8448.4|8469.1|8459.1|8456.4|8446.4|186
1686736500000|2023-06-14 09:55:00|8458.1|8448.1|8468.4|8458.4|8472.4|8462.4|8456.4|8446.4|200
1686736800000|2023-06-14 10:00:00|8467.1|8457.1|8471.1|8461.1|8474.9|8464.9|8462.6|8452.6|199
1686737100000|2023-06-14 10:05:00|8470.9|8460.9|8467.4|8457.4|8471.6|8461.6|8464.1|8454.1|150
1686737400000|2023-06-14 10:10:00|8467.1|8457.1|8472.6|8462.6|8472.6|8462.6|8465.9|8455.9|109
1686737700000|2023-06-14 10:15:00|8472.9|8462.9|8474.1|8464.1|8476.1|8466.1|8466.6|8456.6|106
1686738000000|2023-06-14 10:20:00|8474.4|8464.4|8477.4|8467.4|8480.9|8470.9|8474.4|8464.4|136
1686738300000|2023-06-14 10:25:00|8477.1|8467.1|8481.4|8471.4|8483.6|8473.6|8475.1|8465.1|121
1686738600000|2023-06-14 10:30:00|8481.6|8471.6|8480.6|8470.6|8486.6|8476.6|8478.9|8468.9|113
1686738900000|2023-06-14 10:35:00|8480.9|8470.9|8474.6|8464.6|8481.1|8471.1|8471.9|8461.9|137
1686739200000|2023-06-14 10:40:00|8474.9|8464.9|8476.9|8466.9|8481.6|8471.6|8472.6|8462.6|92
1686739500000|2023-06-14 10:45:00|8476.6|8466.6|8480.9|8470.9|8481.9|8471.9|8476.6|8466.6|92
1686739800000|2023-06-14 10:50:00|8480.6|8470.6|8486.4|8476.4|8486.9|8476.9|8479.1|8469.1|107
1686740100000|2023-06-14 10:55:00|8486.1|8476.1|8487.9|8477.9|8488.6|8478.6|8481.9|8471.9|102
1686740400000|2023-06-14 11:00:00|8487.6|8477.6|8477.4|8467.4|8489.6|8479.6|8476.9|8466.9|162
1686740700000|2023-06-14 11:05:00|8476.9|8466.9|8482.4|8472.4|8485.1|8475.1|8476.1|8466.1|144
1686741000000|2023-06-14 11:10:00|8482.6|8472.6|8483.6|8473.6|8488.4|8478.4|8482.1|8472.1|84
1686741300000|2023-06-14 11:15:00|8483.4|8473.4|8475.4|8465.4|8483.9|8473.9|8474.4|8464.4|99
1686741600000|2023-06-14 11:20:00|8475.6|8465.6|8482.1|8472.1|8484.4|8474.4|8475.1|8465.1|93
1686741900000|2023-06-14 11:25:00|8481.9|8471.9|8479.1|8469.1|8484.9|8474.9|8478.1|8468.1|107
1686742200000|2023-06-14 11:30:00|8479.4|8469.4|8478.4|8468.4|8482.4|8472.4|8471.5|8461.5|216
1686742500000|2023-06-14 11:35:00|8478.1|8468.1|8468.6|8458.6|8478.9|8468.9|8466.4|8456.4|159
1686742800000|2023-06-14 11:40:00|8468.4|8458.4|8457.4|8447.4|8470.9|8460.9|8455.1|8445.1|183
1686743100000|2023-06-14 11:45:00|8458.1|8448.1|8451.4|8441.4|8461.6|8451.6|8449.1|8439.1|230
1686743400000|2023-06-14 11:50:00|8451.1|8441.1|8444.1|8434.1|8453.4|8443.4|8437.9|8427.9|248
1686743700000|2023-06-14 11:55:00|8444.4|8434.4|8441.9|8431.9|8450.6|8440.6|8441.9|8431.9|203
1686744000000|2023-06-14 12:00:00|8442.1|8432.1|8458.6|8448.6|8459.4|8449.4|8442.1|8432.1|226
1686744300000|2023-06-14 12:05:00|8458.9|8448.9|8470.1|8460.1|8474.1|8464.1|8458.9|8448.9|226
1686744600000|2023-06-14 12:10:00|8470.4|8460.4|8475.6|8465.6|8482.6|8472.6|8470.4|8460.4|274
1686744900000|2023-06-14 12:15:00|8475.9|8465.9|8481.6|8471.6|8482.9|8472.9|8473.1|8463.1|258
1686745200000|2023-06-14 12:20:00|8481.1|8471.1|8482.6|8472.6|8485.9|8475.9|8480.6|8470.6|179
1686745500000|2023-06-14 12:25:00|8482.9|8472.9|8476.9|8466.9|8485.9|8475.9|8476.9|8466.9|220
1686745800000|2023-06-14 12:30:00|8476.6|8466.6|8481.4|8471.4|8487.3|8477.3|8470.4|8460.4|432
1686746100000|2023-06-14 12:35:00|8481.1|8471.1|8470.9|8460.9|8481.1|8471.1|8470.6|8460.6|233
1686746400000|2023-06-14 12:40:00|8470.6|8460.6|8481.9|8471.9|8482.4|8472.4|8467.4|8457.4|252
1686746700000|2023-06-14 12:45:00|8482.1|8472.1|8478.4|8468.4|8486.4|8476.4|8475.1|8465.1|285
1686747000000|2023-06-14 12:50:00|8478.1|8468.1|8483.6|8473.6|8485.6|8475.6|8477.9|8467.9|215
1686747300000|2023-06-14 12:55:00|8483.4|8473.4|8485.9|8475.9|8489.9|8479.9|8482.1|8472.1|228
1686747600000|2023-06-14 13:00:00|8484.9|8474.9|8490.1|8480.1|8499.1|8489.1|8481.6|8471.6|566
1686747900000|2023-06-14 13:05:00|8490.4|8480.4|8486.9|8476.9|8497.4|8487.4|8485.9|8475.9|462
1686748200000|2023-06-14 13:10:00|8487.4|8477.4|8487.1|8477.1|8496.6|8486.6|8485.4|8475.4|393
1686748500000|2023-06-14 13:15:00|8486.9|8476.9|8468.4|8458.4|8488.1|8478.1|8467.1|8457.1|362
1686748800000|2023-06-14 13:20:00|8468.6|8458.6|8472.6|8462.6|8474.4|8464.4|8465.6|8455.6|352
1686749100000|2023-06-14 13:25:00|8472.9|8462.9|8477.4|8467.4|8478.4|8468.4|8469.6|8459.6|265
1686749400000|2023-06-14 13:30:00|8477.6|8467.6|8480.9|8470.9|8485.9|8475.9|8468.4|8458.4|412
1686749700000|2023-06-14 13:35:00|8480.6|8470.6|8492.6|8482.6|8493.1|8483.1|8476.1|8466.1|408
1686750000000|2023-06-14 13:40:00|8492.9|8482.9|8484.9|8474.9|8493.9|8483.9|8484.6|8474.6|343
1686750300000|2023-06-14 13:45:00|8485.6|8475.6|8495.6|8485.6|8496.4|8486.4|8483.4|8473.4|331
1686750600000|2023-06-14 13:50:00|8495.9|8485.9|8493.9|8483.9|8500.9|8490.9|8493.9|8483.9|238
1686750900000|2023-06-14 13:55:00|8492.6|8482.6|8483.4|8473.4|8494.9|8484.9|8482.6|8472.6|325
1686751200000|2023-06-14 14:00:00|8484.1|8474.1|8482.6|8472.6|8485.1|8475.1|8474.1|8464.1|316
1686751500000|2023-06-14 14:05:00|8482.9|8472.9|8494.4|8484.4|8494.9|8484.9|8482.6|8472.6|228
1686751800000|2023-06-14 14:10:00|8494.6|8484.6|8503.9|8493.9|8504.6|8494.6|8494.6|8484.6|278
1686752100000|2023-06-14 14:15:00|8504.1|8494.1|8508.9|8498.9|8514.9|8504.9|8500.6|8490.6|382
1686752400000|2023-06-14 14:20:00|8509.1|8499.1|8509.6|8499.6|8510.6|8500.6|8502.1|8492.1|310
1686752700000|2023-06-14 14:25:00|8509.4|8499.4|8503.6|8493.6|8510.4|8500.4|8499.6|8489.6|361
1686753000000|2023-06-14 14:30:00|8502.4|8492.4|8495.9|8485.9|8502.4|8492.4|8494.1|8484.1|309
1686753300000|2023-06-14 14:35:00|8496.1|8486.1|8507.4|8497.4|8507.6|8497.6|8491.6|8481.6|284
1686753600000|2023-06-14 14:40:00|8507.6|8497.6|8508.1|8498.1|8514.6|8504.6|8504.6|8494.6|322
1686753900000|2023-06-14 14:45:00|8507.9|8497.9|8507.4|8497.4|8509.4|8499.4|8502.4|8492.4|209
1686754200000|2023-06-14 14:50:00|8507.6|8497.6|8507.6|8497.6|8510.9|8500.9|8504.4|8494.4|252
1686754500000|2023-06-14 14:55:00|8507.4|8497.4|8520.1|8510.1|8522.6|8512.6|8505.6|8495.6|259
1686754800000|2023-06-14 15:00:00|8520.4|8510.4|8503.6|8493.6|8524.6|8514.6|8502.5|8492.5|356
1686755100000|2023-06-14 15:05:00|8503.8|8493.8|8505.6|8495.6|8507.6|8497.6|8500.1|8490.1|246
1686755400000|2023-06-14 15:10:00|8505.9|8495.9|8510.9|8500.9|8513.4|8503.4|8505.4|8495.4|272
1686755700000|2023-06-14 15:15:00|8510.6|8500.6|8508.4|8498.4|8514.1|8504.1|8507.4|8497.4|212
1686756000000|2023-06-14 15:20:00|8508.1|8498.1|8511.4|8501.4|8514.9|8504.9|8505.6|8495.6|250
1686756300000|2023-06-14 15:25:00|8511.1|8501.1|8505.6|8495.6|8511.1|8501.1|8499.1|8489.1|263
1686756600000|2023-06-14 15:30:00|8506.1|8496.1|8512.6|8502.6|8513.4|8503.4|8505.6|8495.6|373
1686756900000|2023-06-14 15:35:00|8512.9|8502.9|8508.4|8498.4|8520.4|8510.4|8505.4|8495.4|309
1686757200000|2023-06-14 15:40:00|8507.9|8497.9|8515.1|8505.1|8518.4|8508.4|8506.1|8496.1|269
1686757500000|2023-06-14 15:45:00|8515.4|8505.4|8511.1|8501.1|8518.1|8508.1|8509.9|8499.9|186
1686757800000|2023-06-14 15:50:00|8511.4|8501.4|8517.1|8507.1|8517.4|8507.4|8508.6|8498.6|172
1686758100000|2023-06-14 15:55:00|8517.4|8507.4|8513.6|8503.6|8517.4|8507.4|8511.9|8501.9|168
1686758400000|2023-06-14 16:00:00|8513.9|8503.9|8513.1|8503.1|8516.4|8506.4|8509.9|8499.9|162
1686758700000|2023-06-14 16:05:00|8513.4|8503.4|8513.4|8503.4|8517.9|8507.9|8511.6|8501.6|226
1686759000000|2023-06-14 16:10:00|8513.6|8503.6|8521.6|8511.6|8522.6|8512.6|8513.6|8503.6|118
1686759300000|2023-06-14 16:15:00|8521.9|8511.9|8524.4|8514.4|8524.4|8514.4|8520.4|8510.4|114
1686759600000|2023-06-14 16:20:00|8524.1|8514.1|8527.1|8517.1|8528.9|8518.9|8522.6|8512.6|119
1686759900000|2023-06-14 16:25:00|8527.4|8517.4|8527.4|8517.4|8528.4|8518.4|8525.4|8515.4|107
1686760200000|2023-06-14 16:30:00|8527.1|8517.1|8531.6|8521.6|8532.4|8522.4|8527.1|8517.1|90
1686760500000|2023-06-14 16:35:00|8531.9|8521.9|8529.6|8519.6|8532.6|8522.6|8527.4|8517.4|158
1686760800000|2023-06-14 16:40:00|8529.4|8519.4|8531.6|8521.6|8532.9|8522.9|8529.4|8519.4|89
1686761100000|2023-06-14 16:45:00|8531.4|8521.4|8531.6|8521.6|8533.6|8523.6|8530.4|8520.4|108
1686761400000|2023-06-14 16:50:00|8531.4|8521.4|8525.4|8515.4|8531.4|8521.4|8525.4|8515.4|86
1686761700000|2023-06-14 16:55:00|8525.1|8515.1|8526|8516|8533.4|8523.4|8521.3|8511.3|272
1686762000000|2023-06-14 17:00:00|8525.6|8515.6|8529.3|8519.3|8530.3|8520.3|8523.9|8513.9|145
1686762300000|2023-06-14 17:05:00|8529.1|8519.1|8529.6|8519.6|8531.1|8521.1|8527.6|8517.6|74
1686762600000|2023-06-14 17:10:00|8530|8520|8528|8518|8530.9|8520.9|8528|8518|101
1686762900000|2023-06-14 17:15:00|8528.5|8518.5|8530|8520|8530|8520|8526|8516|122
1686763200000|2023-06-14 17:20:00|8529.8|8519.8|8527.3|8517.3|8530.1|8520.1|8527.3|8517.3|117
1686763500000|2023-06-14 17:25:00|8527|8517|8525.6|8515.6|8527.5|8517.5|8523.9|8513.9|81
1686763800000|2023-06-14 17:30:00|8525.5|8515.5|8527.9|8517.9|8529.6|8519.6|8524.6|8514.6|132
1686764100000|2023-06-14 17:35:00|8527.8|8517.8|8527|8517|8529.4|8519.4|8526|8516|129
1686764400000|2023-06-14 17:40:00|8526.8|8516.8|8525.6|8515.6|8526.8|8516.8|8523.8|8513.8|65
1686764700000|2023-06-14 17:45:00|8525.9|8515.9|8525.9|8515.9|8527.6|8517.6|8525|8515|89
1686765000000|2023-06-14 17:50:00|8525.5|8515.5|8528.4|8518.4|8530.6|8520.6|8525.4|8515.4|100
1686765300000|2023-06-14 17:55:00|8528.6|8518.6|8532.8|8512.8|8534.4|8518.6|8528.4|8511|21
1686787200000|2023-06-15 00:00:00|8495|8485|8498.9|8488.9|8505.1|8491.3|8495|8484.4|48
1686787500000|2023-06-15 00:05:00|8499.3|8489.3|8498|8488|8502.6|8492.6|8497.8|8487.8|52
1686787800000|2023-06-15 00:10:00|8498.5|8488.5|8497.8|8487.8|8499.8|8489.8|8495.4|8485.4|48
1686788100000|2023-06-15 00:15:00|8497.5|8487.5|8498|8488|8501.9|8491.9|8497|8487|63
1686788400000|2023-06-15 00:20:00|8497.8|8487.8|8491.3|8481.3|8498.3|8488.3|8490|8480|78
1686788700000|2023-06-15 00:25:00|8491.1|8481.1|8491|8481|8494.3|8484.3|8489.3|8479.3|85
1686789000000|2023-06-15 00:30:00|8490.8|8480.8|8487.1|8477.1|8491.5|8481.5|8486.4|8476.4|56
1686789300000|2023-06-15 00:35:00|8487|8477|8484.8|8474.8|8490.1|8480.1|8484.8|8474.8|73
1686789600000|2023-06-15 00:40:00|8485|8475|8483.9|8473.9|8485.3|8475.3|8481.8|8471.8|102
1686789900000|2023-06-15 00:45:00|8483.8|8473.8|8479.3|8469.3|8483.8|8473.8|8478.3|8468.3|86
1686790200000|2023-06-15 00:50:00|8479.9|8469.9|8474.4|8464.4|8481.6|8471.6|8472.8|8462.8|127
1686790500000|2023-06-15 00:55:00|8474.6|8464.6|8471.9|8461.9|8476.9|8466.9|8468.5|8458.5|129
1686790800000|2023-06-15 01:00:00|8472.1|8462.1|8457.5|8447.5|8472.9|8462.9|8457.5|8447.5|416
1686791100000|2023-06-15 01:05:00|8457.1|8447.1|8448.5|8438.5|8458.4|8448.4|8448.5|8438.5|321
1686791400000|2023-06-15 01:10:00|8448.8|8438.8|8431.9|8421.9|8450.8|8440.8|8430.8|8420.8|397
1686791700000|2023-06-15 01:15:00|8432.1|8422.1|8435.5|8425.5|8439.4|8429.4|8430.1|8420.1|328
1686792000000|2023-06-15 01:20:00|8435.8|8425.8|8433.6|8423.6|8441.9|8431.9|8432.8|8422.8|328
1686792300000|2023-06-15 01:25:00|8432.9|8422.9|8428.3|8418.3|8435.3|8425.3|8425.6|8415.6|211
1686792600000|2023-06-15 01:30:00|8427.8|8417.8|8425.5|8415.5|8431.3|8421.3|8420.9|8410.9|431
1686792900000|2023-06-15 01:35:00|8425.8|8415.8|8428.6|8418.6|8431.4|8421.4|8421.3|8411.3|291
1686793200000|2023-06-15 01:40:00|8428.9|8418.9|8425.5|8415.5|8430.9|8420.9|8422.8|8412.8|295
1686793500000|2023-06-15 01:45:00|8425.3|8415.3|8425.6|8415.6|8430.4|8420.4|8421.6|8411.6|284
1686793800000|2023-06-15 01:50:00|8425.4|8415.4|8422.3|8412.3|8435|8425|8422|8412|230
1686794100000|2023-06-15 01:55:00|8422|8412|8420|8410|8427.9|8417.9|8418.6|8408.6|233
1686794400000|2023-06-15 02:00:00|8419.6|8409.6|8420.1|8410.1|8426.1|8415.4|8411|8401|324
1686794700000|2023-06-15 02:05:00|8420.4|8410.4|8413.3|8403.3|8421|8411|8412.8|8402.8|263
1686795000000|2023-06-15 02:10:00|8413|8403|8406.9|8396.9|8413.9|8403.9|8406.9|8396.9|273
1686795300000|2023-06-15 02:15:00|8407.1|8397.1|8413.3|8403.3|8413.3|8403.3|8405.6|8395.6|120
1686795600000|2023-06-15 02:20:00|8413.4|8403.4|8412|8402|8416.8|8406.8|8410.5|8400.5|125
1686795900000|2023-06-15 02:25:00|8412.3|8402.3|8410.1|8400.1|8414|8404|8408.1|8398.1|109
1686796200000|2023-06-15 02:30:00|8410.4|8400.4|8403.6|8393.6|8414.3|8404.3|8402.3|8392.3|239
1686796500000|2023-06-15 02:35:00|8403.4|8393.4|8406.5|8396.5|8409.9|8399.9|8401|8391|250
1686796800000|2023-06-15 02:40:00|8406.4|8396.4|8402.8|8392.8|8406.8|8396.8|8400.4|8390.4|241
1686797100000|2023-06-15 02:45:00|8402.5|8392.5|8412.3|8402.3|8413|8403|8402.3|8392.3|202
1686797400000|2023-06-15 02:50:00|8412|8402|8414|8404|8414.5|8404.5|8410|8400|208
1686797700000|2023-06-15 02:55:00|8413.8|8403.8|8409|8399|8414.9|8404.9|8408.3|8398.3|205
1686798000000|2023-06-15 03:00:00|8408.8|8398.8|8410|8400|8410.3|8400.3|8406.6|8396.6|126
1686798300000|2023-06-15 03:05:00|8409.9|8399.9|8413.5|8403.5|8418.6|8408.6|8408.3|8398.3|204
1686798600000|2023-06-15 03:10:00|8413.8|8403.8|8415.4|8405.4|8417.6|8407.6|8413.1|8403.1|142
1686798900000|2023-06-15 03:15:00|8415.3|8405.3|8415.3|8405.3|8417.6|8407.6|8413.3|8403.3|176
1686799200000|2023-06-15 03:20:00|8415.5|8405.5|8419.6|8409.6|8419.6|8409.6|8415.3|8405.3|147
1686799500000|2023-06-15 03:25:00|8419.5|8409.5|8418.5|8408.5|8421.9|8411.9|8416.8|8406.8|153
1686799800000|2023-06-15 03:30:00|8418.3|8408.3|8422.8|8412.8|8423.4|8413.4|8417.4|8407.4|84
1686800100000|2023-06-15 03:35:00|8422.5|8412.5|8419.8|8409.8|8423|8413|8419.5|8409.5|81
1686800400000|2023-06-15 03:40:00|8420|8410|8420.5|8410.5|8421.5|8411.5|8418.4|8408.4|87
1686800700000|2023-06-15 03:45:00|8420.4|8410.4|8417.4|8407.4|8420.4|8410.4|8416.4|8406.4|54
1686801000000|2023-06-15 03:50:00|8417.5|8407.5|8417.9|8407.9|8419.9|8409.9|8416.8|8406.8|55
1686801300000|2023-06-15 03:55:00|8417.8|8407.8|8416.5|8406.5|8418.1|8408.1|8416.1|8406.1|46
1686801600000|2023-06-15 04:00:00|8416.6|8406.6|8411.6|8401.6|8417.1|8407.1|8411.5|8401.5|40
1686801900000|2023-06-15 04:05:00|8411.8|8401.8|8409.5|8399.5|8413|8403|8408.4|8398.4|85
1686802200000|2023-06-15 04:10:00|8409.8|8399.8|8405.4|8395.4|8410.9|8400.9|8405.4|8395.4|52
1686802500000|2023-06-15 04:15:00|8405.5|8395.5|8405.9|8395.9|8409.9|8399.9|8403.4|8393.4|99
1686802800000|2023-06-15 04:20:00|8405.5|8395.5|8405.4|8395.4|8407.9|8397.9|8404.4|8394.4|73
1686803100000|2023-06-15 04:25:00|8405|8395|8405.3|8395.3|8407.5|8397.5|8404|8394|64
1686803400000|2023-06-15 04:30:00|8406|8396|8410.6|8400.6|8411.9|8401.9|8406|8396|80
1686803700000|2023-06-15 04:35:00|8410.1|8400.1|8410.1|8400.1|8412.3|8402.3|8408.9|8398.9|79
1686804000000|2023-06-15 04:40:00|8410|8400|8407.4|8397.4|8410.1|8400.1|8406.4|8396.4|80
1686804300000|2023-06-15 04:45:00|8407|8397|8407|8397|8408.4|8398.4|8404.8|8394.8|50
1686804600000|2023-06-15 04:50:00|8407.5|8397.5|8406.6|8396.6|8407.8|8397.8|8405.3|8395.3|58
1686804900000|2023-06-15 04:55:00|8406.5|8396.5|8411.5|8401.5|8414|8404|8406.5|8396.5|78
1686805200000|2023-06-15 05:00:00|8411.3|8401.3|8407.1|8397.1|8413.1|8403.1|8406.9|8396.9|161
1686805500000|2023-06-15 05:05:00|8406.9|8396.9|8406.3|8396.3|8409|8399|8403.5|8393.5|127
1686805800000|2023-06-15 05:10:00|8406|8396|8406|8396|8408.6|8398.6|8403.5|8393.5|166
1686806100000|2023-06-15 05:15:00|8406.3|8396.3|8413.3|8403.3|8413.8|8403.8|8406.3|8396.3|141
1686806400000|2023-06-15 05:20:00|8413.4|8403.4|8417.8|8407.8|8420.6|8410.6|8413.1|8403.1|159
1686806700000|2023-06-15 05:25:00|8418.1|8408.1|8432|8422|8433.3|8423.3|8417.4|8407.4|200
1686807000000|2023-06-15 05:30:00|8432.4|8422.4|8442.8|8432.8|8446.6|8436.6|8432.4|8422.4|527
1686807300000|2023-06-15 05:35:00|8442.9|8432.9|8449.4|8439.4|8453.3|8443.3|8439.3|8429.3|393
1686807600000|2023-06-15 05:40:00|8449.9|8439.9|8453.4|8443.4|8455.9|8445.9|8448.8|8438.8|364
1686807900000|2023-06-15 05:45:00|8453.3|8443.3|8452.9|8442.9|8454.9|8444.9|8448.3|8438.3|311
1686808200000|2023-06-15 05:50:00|8453.1|8443.1|8450.3|8440.3|8457.4|8447.4|8450|8440|265
1686808500000|2023-06-15 05:55:00|8450|8440|8450|8440|8451|8441|8445.6|8435.6|215
1686808800000|2023-06-15 06:00:00|8450.1|8440.1|8447.9|8437.9|8451.3|8441.3|8442.3|8432.3|305
1686809100000|2023-06-15 06:05:00|8448.1|8438.1|8454|8444|8454.9|8444.9|8442.8|8432.8|260
1686809400000|2023-06-15 06:10:00|8454.3|8444.3|8460.3|8450.3|8461.3|8451.3|8450.4|8440.4|209
1686809700000|2023-06-15 06:15:00|8459.8|8449.8|8450.8|8440.8|8460.9|8450.9|8449.6|8439.6|236
1686810000000|2023-06-15 06:20:00|8450.4|8440.4|8448.6|8438.6|8453.6|8443.6|8446.1|8436.1|221
1686810300000|2023-06-15 06:25:00|8449.3|8439.3|8450.3|8440.3|8454.3|8444.3|8447|8437|219
1686810600000|2023-06-15 06:30:00|8450.5|8440.5|8446.5|8436.5|8454.3|8444.3|8446.3|8436.3|205
1686810900000|2023-06-15 06:35:00|8446.8|8436.8|8438.8|8428.8|8447.3|8437.3|8434.8|8424.8|268
1686811200000|2023-06-15 06:40:00|8437.9|8427.9|8436|8426|8442|8432|8431.5|8421.5|228
1686811500000|2023-06-15 06:45:00|8435.8|8425.8|8433.5|8423.5|8438|8428|8431.9|8421.9|205
1686811800000|2023-06-15 06:50:00|8433.8|8423.8|8440|8430|8441.5|8431.5|8433.5|8423.5|205
1686812100000|2023-06-15 06:55:00|8439.5|8429.5|8445.1|8435.1|8445.4|8435.4|8435.9|8425.9|228
1686812400000|2023-06-15 07:00:00|8446.9|8436.9|8435.9|8425.9|8450.1|8440.1|8431.6|8421.6|300
1686812700000|2023-06-15 07:05:00|8436.1|8426.1|8441.9|8431.9|8443.9|8433.9|8431.9|8421.9|296
1686813000000|2023-06-15 07:10:00|8441.6|8431.6|8438.9|8428.9|8441.6|8431.6|8427.9|8417.9|259
1686813300000|2023-06-15 07:15:00|8439.1|8429.1|8450.4|8440.4|8450.9|8440.9|8437.6|8427.6|229
1686813600000|2023-06-15 07:20:00|8450.1|8440.1|8444.9|8434.9|8454.6|8444.6|8444.1|8434.1|224
1686813900000|2023-06-15 07:25:00|8445.1|8435.1|8444.4|8434.4|8447.4|8437.4|8439.9|8429.9|188
1686814200000|2023-06-15 07:30:00|8444.1|8434.1|8439.6|8429.6|8447.1|8437.1|8439.4|8429.4|200
1686814500000|2023-06-15 07:35:00|8439.4|8429.4|8434.1|8424.1|8444.1|8434.1|8427.9|8417.9|183
1686814800000|2023-06-15 07:40:00|8434.9|8424.9|8448.6|8438.6|8449.1|8439.1|8433.1|8423.1|179
1686815100000|2023-06-15 07:45:00|8448.4|8438.4|8456.9|8446.9|8459.9|8449.9|8447.9|8437.9|208
1686815400000|2023-06-15 07:50:00|8457.9|8447.9|8453.1|8443.1|8458.6|8448.6|8449.9|8439.9|182
1686815700000|2023-06-15 07:55:00|8452.9|8442.9|8458.4|8448.4|8459.1|8449.1|8452.1|8442.1|180
1686816000000|2023-06-15 08:00:00|8458.1|8448.1|8466.1|8456.1|8467.4|8457.4|8454.6|8444.6|187
1686816300000|2023-06-15 08:05:00|8465.9|8455.9|8466.1|8456.1|8467.4|8457.4|8462.4|8452.4|133
1686816600000|2023-06-15 08:10:00|8465.9|8455.9|8474.1|8464.1|8474.4|8464.4|8463.1|8453.1|167
1686816900000|2023-06-15 08:15:00|8474.4|8464.4|8471.4|8461.4|8476.6|8466.6|8468.1|8458.1|133
1686817200000|2023-06-15 08:20:00|8471.1|8461.1|8471.1|8461.1|8473.9|8463.9|8462.6|8452.6|151
1686817500000|2023-06-15 08:25:00|8471.4|8461.4|8468.1|8458.1|8471.6|8461.6|8462.9|8452.9|132
1686817800000|2023-06-15 08:30:00|8468.4|8458.4|8475.1|8465.1|8476.9|8466.9|8466.9|8456.9|153
1686818100000|2023-06-15 08:35:00|8475.4|8465.4|8475.9|8465.9|8479.6|8469.6|8474.1|8464.1|141
1686818400000|2023-06-15 08:40:00|8475.6|8465.6|8470.4|8460.4|8476.1|8466.1|8465.9|8455.9|159
1686818700000|2023-06-15 08:45:00|8469.9|8459.9|8468.4|8458.4|8471.1|8461.1|8463.4|8453.4|124
1686819000000|2023-06-15 08:50:00|8468.1|8458.1|8465.9|8455.9|8471.6|8461.6|8465.4|8455.4|125
1686819300000|2023-06-15 08:55:00|8465.6|8455.6|8469.1|8459.1|8471.1|8461.1|8465.6|8455.6|112
1686819600000|2023-06-15 09:00:00|8469.4|8459.4|8469.9|8459.9|8472.9|8462.9|8465.1|8455.1|133
1686819900000|2023-06-15 09:05:00|8470.1|8460.1|8473.6|8463.6|8474.6|8464.6|8467.4|8457.4|141
1686820200000|2023-06-15 09:10:00|8474.1|8464.1|8476.4|8466.4|8476.9|8466.9|8472.9|8462.9|137
1686820500000|2023-06-15 09:15:00|8476.1|8466.1|8476.9|8466.9|8479.6|8469.6|8473.4|8463.4|160
1686820800000|2023-06-15 09:20:00|8476.6|8466.6|8486.6|8476.6|8488.4|8478.4|8476.6|8466.6|164
1686821100000|2023-06-15 09:25:00|8486.9|8476.9|8487.4|8477.4|8488.4|8478.4|8481.6|8471.6|151
1686821400000|2023-06-15 09:30:00|8487.6|8477.6|8496.6|8486.6|8497.4|8487.4|8487.4|8477.4|173
1686821700000|2023-06-15 09:35:00|8496.9|8486.9|8503.1|8493.1|8507.6|8497.6|8496.9|8486.9|190
1686822000000|2023-06-15 09:40:00|8502.9|8492.9|8510.9|8500.9|8511.9|8501.9|8502.4|8492.4|126
1686822300000|2023-06-15 09:45:00|8510.6|8500.6|8509.6|8499.6|8510.9|8500.9|8505.6|8495.6|157
1686822600000|2023-06-15 09:50:00|8510.1|8500.1|8509.9|8499.9|8512.4|8502.4|8507.4|8497.4|141
1686822900000|2023-06-15 09:55:00|8509.4|8499.4|8510.1|8500.1|8512.4|8502.4|8507.1|8497.1|129
1686823200000|2023-06-15 10:00:00|8509.9|8499.9|8505.1|8495.1|8511.1|8501.1|8503.4|8493.4|144
1686823500000|2023-06-15 10:05:00|8504.9|8494.9|8509.1|8499.1|8512.1|8502.1|8504.9|8494.9|116
1686823800000|2023-06-15 10:10:00|8508.9|8498.9|8506.1|8496.1|8510.1|8500.1|8505.4|8495.4|121
1686824100000|2023-06-15 10:15:00|8505.9|8495.9|8498.1|8488.1|8507.9|8497.9|8497.9|8487.9|163
1686824400000|2023-06-15 10:20:00|8497.9|8487.9|8497.1|8487.1|8498.6|8488.6|8492.9|8482.9|149
1686824700000|2023-06-15 10:25:00|8497.4|8487.4|8503.1|8493.1|8509.1|8499.1|8496.9|8486.9|140
1686825000000|2023-06-15 10:30:00|8503.6|8493.6|8508.9|8498.9|8509.1|8499.1|8503.4|8493.4|123
1686825300000|2023-06-15 10:35:00|8508.6|8498.6|8506.4|8496.4|8511.9|8501.9|8503.1|8493.1|154
1686825600000|2023-06-15 10:40:00|8506.1|8496.1|8502.6|8492.6|8508.4|8498.4|8502.6|8492.6|115
1686825900000|2023-06-15 10:45:00|8502.9|8492.9|8500.9|8490.9|8507.6|8497.6|8500.6|8490.6|89
1686826200000|2023-06-15 10:50:00|8501.1|8491.1|8504.1|8494.1|8504.6|8494.6|8499.9|8489.9|90
1686826500000|2023-06-15 10:55:00|8503.9|8493.9|8502.9|8492.9|8507.9|8497.9|8502.4|8492.4|99
1686826800000|2023-06-15 11:00:00|8503.1|8493.1|8508.1|8498.1|8508.6|8498.6|8503.1|8493.1|124
1686827100000|2023-06-15 11:05:00|8507.9|8497.9|8505.4|8495.4|8509.6|8499.6|8501.4|8491.4|130
1686827400000|2023-06-15 11:10:00|8505.1|8495.1|8495.1|8485.1|8505.1|8495.1|8489.9|8479.9|186
1686827700000|2023-06-15 11:15:00|8495.4|8485.4|8498.6|8488.6|8500.6|8490.6|8490.6|8480.6|189
1686828000000|2023-06-15 11:20:00|8498.4|8488.4|8499.6|8489.6|8500.4|8490.4|8495.9|8485.9|133
1686828300000|2023-06-15 11:25:00|8499.4|8489.4|8495.4|8485.4|8499.4|8489.4|8491.1|8481.1|179
1686828600000|2023-06-15 11:30:00|8495.6|8485.6|8492.4|8482.4|8498.1|8488.1|8491.1|8481.1|220
1686828900000|2023-06-15 11:35:00|8492.9|8482.9|8489.1|8479.1|8495.6|8485.6|8484.4|8474.4|192
1686829200000|2023-06-15 11:40:00|8489.4|8479.4|8498.9|8488.9|8499.4|8489.4|8488.4|8478.4|125
1686829500000|2023-06-15 11:45:00|8499.4|8489.4|8505.4|8495.4|8506.9|8496.9|8499.1|8489.1|104
1686829800000|2023-06-15 11:50:00|8505.6|8495.6|8498.1|8488.1|8505.9|8495.9|8496.6|8486.6|150
1686830100000|2023-06-15 11:55:00|8498.4|8488.4|8499.9|8489.9|8501.1|8491.1|8493.1|8483.1|136
1686830400000|2023-06-15 12:00:00|8499.6|8489.6|8507.4|8497.4|8507.4|8497.4|8499.4|8489.4|199
1686830700000|2023-06-15 12:05:00|8507.6|8497.6|8508.6|8498.6|8508.6|8498.6|8502.9|8492.9|178
1686831000000|2023-06-15 12:10:00|8508.9|8498.9|8518.1|8508.1|8521.4|8511.4|8508.9|8498.9|182
1686831300000|2023-06-15 12:15:00|8517.9|8507.9|8523.1|8513.1|8526.4|8516.4|8517.6|8507.6|269
1686831600000|2023-06-15 12:20:00|8521.9|8511.9|8521.4|8511.4|8521.9|8511.9|8511.6|8501.6|239
1686831900000|2023-06-15 12:25:00|8521.1|8511.1|8515.4|8505.4|8521.6|8511.6|8510.1|8500.1|231
1686832200000|2023-06-15 12:30:00|8514.9|8504.9|8517.6|8507.6|8519.6|8509.6|8510.6|8500.6|433
1686832500000|2023-06-15 12:35:00|8517.1|8507.1|8508.6|8498.6|8517.6|8507.6|8506.4|8496.4|305
1686832800000|2023-06-15 12:40:00|8508.4|8498.4|8512.1|8502.1|8519.9|8509.9|8508.1|8498.1|332
1686833100000|2023-06-15 12:45:00|8511.9|8501.9|8518.9|8508.9|8525.4|8515.4|8510.9|8500.9|321
1686833400000|2023-06-15 12:50:00|8519.1|8509.1|8513.9|8503.9|8519.6|8509.6|8512.6|8502.6|375
1686833700000|2023-06-15 12:55:00|8514.1|8504.1|8519.6|8509.6|8519.9|8509.9|8513.1|8503.1|383
1686834000000|2023-06-15 13:00:00|8519.4|8509.4|8515.1|8505.1|8521.3|8511.3|8508.6|8498.6|653
1686834300000|2023-06-15 13:05:00|8515.5|8505.5|8525.6|8515.6|8526.6|8516.6|8507.4|8497.4|499
1686834600000|2023-06-15 13:10:00|8525.4|8515.4|8535.1|8525.1|8539.1|8529.1|8521.6|8511.6|379
1686834900000|2023-06-15 13:15:00|8535.4|8525.4|8546.4|8536.4|8546.6|8536.6|8529.4|8519.4|466
1686835200000|2023-06-15 13:20:00|8546.6|8536.6|8549.6|8539.6|8551.6|8541.6|8540.1|8530.1|470
1686835500000|2023-06-15 13:25:00|8549.9|8539.9|8552.9|8542.9|8556.1|8546.1|8546.9|8536.9|347
1686835800000|2023-06-15 13:30:00|8553.1|8543.1|8552.4|8542.4|8555.4|8545.4|8545.9|8535.9|483
1686836100000|2023-06-15 13:35:00|8552.6|8542.6|8551.6|8541.6|8556.6|8546.6|8545.6|8535.6|489
1686836400000|2023-06-15 13:40:00|8551.4|8541.4|8558.1|8548.1|8558.9|8548.9|8549.4|8539.4|360
1686836700000|2023-06-15 13:45:00|8558.4|8548.4|8566.9|8556.9|8571.1|8561.1|8558.1|8548.1|479
1686837000000|2023-06-15 13:50:00|8566.6|8556.6|8560.4|8550.4|8569.4|8559.4|8559.6|8549.6|438
1686837300000|2023-06-15 13:55:00|8560.6|8550.6|8564.9|8554.9|8567.1|8557.1|8560.4|8550.4|341
1686837600000|2023-06-15 14:00:00|8565.1|8555.1|8570.9|8560.9|8575.4|8565.4|8565.1|8555.1|397
1686837900000|2023-06-15 14:05:00|8571.1|8561.1|8562.1|8552.1|8572.6|8562.6|8560.9|8550.9|416
1686838200000|2023-06-15 14:10:00|8562.4|8552.4|8547.1|8537.1|8564.9|8554.9|8546.9|8536.9|361
1686838500000|2023-06-15 14:15:00|8547.4|8537.4|8535.4|8525.4|8548.6|8538.6|8529.4|8519.4|362
1686838800000|2023-06-15 14:20:00|8536.1|8526.1|8540.1|8530.1|8543.1|8533.1|8534.1|8524.1|349
1686839100000|2023-06-15 14:25:00|8540.4|8530.4|8548.6|8538.6|8552.4|8542.4|8539.9|8529.9|316
1686839400000|2023-06-15 14:30:00|8549.4|8539.4|8556.6|8546.6|8557.9|8547.9|8542.1|8532.1|312
1686839700000|2023-06-15 14:35:00|8556.9|8546.9|8561.9|8551.9|8567.1|8557.1|8550.4|8540.4|367
1686840000000|2023-06-15 14:40:00|8562.1|8552.1|8565.4|8555.4|8569.1|8559.1|8561.9|8551.9|405
1686840300000|2023-06-15 14:45:00|8565.6|8555.6|8570.9|8560.9|8571.9|8561.9|8563.4|8553.4|390
1686840600000|2023-06-15 14:50:00|8571.1|8561.1|8567.8|8557.8|8577.9|8567.9|8559.4|8549.4|354
1686840900000|2023-06-15 14:55:00|8567.5|8557.5|8559.1|8549.1|8567.5|8557.5|8555.1|8545.1|442
1686841200000|2023-06-15 15:00:00|8559.4|8549.4|8568.4|8558.4|8570.9|8560.9|8556.6|8546.6|404
1686841500000|2023-06-15 15:05:00|8568.1|8558.1|8561.4|8551.4|8569.6|8559.6|8558.9|8548.9|379
1686841800000|2023-06-15 15:10:00|8561.6|8551.6|8568.6|8558.6|8570.1|8560.1|8560.9|8550.9|258
1686842100000|2023-06-15 15:15:00|8568.9|8558.9|8571.6|8561.6|8574.1|8564.1|8567.6|8557.6|277
1686842400000|2023-06-15 15:20:00|8571.9|8561.9|8570.1|8560.1|8574.9|8564.9|8570.1|8560.1|224
1686842700000|2023-06-15 15:25:00|8569.6|8559.6|8573.9|8563.9|8574.4|8564.4|8569.6|8559.6|209
1686843000000|2023-06-15 15:30:00|8573.6|8563.6|8576.9|8566.9|8578.1|8568.1|8571.6|8561.6|191
1686843300000|2023-06-15 15:35:00|8577.1|8567.1|8574.9|8564.9|8577.6|8567.6|8569.1|8559.1|267
1686843600000|2023-06-15 15:40:00|8575.1|8565.1|8561.9|8551.9|8577.1|8567.1|8557.4|8547.4|330
1686843900000|2023-06-15 15:45:00|8561.4|8551.4|8566.6|8556.6|8566.9|8556.9|8558.9|8548.9|257
1686844200000|2023-06-15 15:50:00|8566.9|8556.9|8571.9|8561.9|8572.4|8562.4|8564.6|8554.6|213
1686844500000|2023-06-15 15:55:00|8572.1|8562.1|8572.1|8562.1|8574.9|8564.9|8568.6|8558.6|140
1686844800000|2023-06-15 16:00:00|8572.4|8562.4|8573.1|8563.1|8575.1|8565.1|8570.1|8560.1|124
1686845100000|2023-06-15 16:05:00|8572.9|8562.9|8574.6|8564.6|8575.1|8565.1|8568.6|8558.6|91
1686845400000|2023-06-15 16:10:00|8574.9|8564.9|8572.9|8562.9|8577.9|8567.9|8570.6|8560.6|187
1686845700000|2023-06-15 16:15:00|8572.6|8562.6|8578.9|8568.9|8579.6|8569.6|8572.6|8562.6|64
1686846000000|2023-06-15 16:20:00|8578.6|8568.6|8582.1|8572.1|8582.4|8572.4|8577.4|8567.4|60
1686846300000|2023-06-15 16:25:00|8581.9|8571.9|8576.9|8566.9|8582.4|8572.4|8573.1|8563.1|120
1686846600000|2023-06-15 16:30:00|8576.6|8566.6|8572.4|8562.4|8576.6|8566.6|8570.6|8560.6|163
1686846900000|2023-06-15 16:35:00|8572.9|8562.9|8578.1|8568.1|8580.6|8570.6|8572.9|8562.9|120
1686847200000|2023-06-15 16:40:00|8577.9|8567.9|8572.1|8562.1|8579.6|8569.6|8572.1|8562.1|152
1686847500000|2023-06-15 16:45:00|8572.4|8562.4|8578.4|8568.4|8578.4|8568.4|8571.1|8561.1|113
1686847800000|2023-06-15 16:50:00|8578.1|8568.1|8582.6|8572.6|8582.6|8572.6|8577.6|8567.6|181
1686848100000|2023-06-15 16:55:00|8582.4|8572.4|8582.5|8572.5|8586|8576|8580.9|8570.9|191
1686848400000|2023-06-15 17:00:00|8582.3|8572.3|8567.8|8557.8|8582.4|8572.4|8565.5|8555.5|146
1686848700000|2023-06-15 17:05:00|8567.5|8557.5|8567|8557|8568.4|8558.4|8563.4|8553.4|110
1686849000000|2023-06-15 17:10:00|8566.4|8556.4|8565.1|8555.1|8569.8|8559.8|8564.9|8554.9|100
1686849300000|2023-06-15 17:15:00|8565.6|8555.6|8564.8|8554.8|8567.6|8557.6|8563|8553|95
1686849600000|2023-06-15 17:20:00|8564.1|8554.1|8570.9|8560.9|8571.8|8561.8|8563|8553|48
1686849900000|2023-06-15 17:25:00|8570.8|8560.8|8569.9|8559.9|8571.5|8561.5|8567.8|8557.8|87
1686850200000|2023-06-15 17:30:00|8569.5|8559.5|8571.5|8561.5|8574.4|8564.4|8569|8559|61
1686850500000|2023-06-15 17:35:00|8571.8|8561.8|8569.5|8559.5|8572.5|8562.5|8567|8557|85
1686850800000|2023-06-15 17:40:00|8569.3|8559.3|8571.4|8561.4|8574|8564|8569.1|8559.1|78
1686851100000|2023-06-15 17:45:00|8572.3|8562.3|8575.9|8565.9|8576|8566|8571.5|8561.5|73
1686851400000|2023-06-15 17:50:00|8575.5|8565.5|8569.5|8559.5|8576.1|8566.1|8568.1|8558.1|90
1686851700000|2023-06-15 17:55:00|8569.9|8559.9|8574.3|8554.3|8578|8560|8569.5|8551.5|41
1686873600000|2023-06-16 00:00:00|8565.5|8555.5|8564.5|8554.5|8565.6|8555.6|8560.9|8550.9|56
1686873900000|2023-06-16 00:05:00|8564|8554|8567.9|8557.9|8570.9|8560.9|8564|8554|79
1686874200000|2023-06-16 00:10:00|8567.8|8557.8|8568.4|8558.4|8570.6|8560.6|8567.8|8557.8|71
1686874500000|2023-06-16 00:15:00|8567.9|8557.9|8569.6|8559.6|8570.1|8560.1|8567.9|8557.9|51
1686874800000|2023-06-16 00:20:00|8569.1|8559.1|8567.5|8557.5|8569.6|8559.6|8567.5|8557.5|40
1686875100000|2023-06-16 00:25:00|8567.4|8557.4|8566.3|8556.3|8568.4|8558.4|8565.9|8555.9|42
1686875400000|2023-06-16 00:30:00|8566.6|8556.6|8567|8557|8567.9|8557.9|8564.4|8554.4|44
1686875700000|2023-06-16 00:35:00|8566.8|8556.8|8567.9|8557.9|8568.5|8558.5|8565.8|8555.8|44
1686876000000|2023-06-16 00:40:00|8568|8558|8571.5|8561.5|8572|8562|8566.9|8556.9|38
1686876300000|2023-06-16 00:45:00|8571.3|8561.3|8571.6|8561.6|8571.6|8561.6|8568.9|8558.9|77
1686876600000|2023-06-16 00:50:00|8571.5|8561.5|8567|8557|8571.5|8561.5|8565|8555|111
1686876900000|2023-06-16 00:55:00|8566.8|8556.8|8568.5|8558.5|8569.5|8559.5|8565.3|8555.3|99
1686877200000|2023-06-16 01:00:00|8569|8559|8576|8566|8578.5|8568.5|8568.3|8558.3|287
1686877500000|2023-06-16 01:05:00|8575.8|8565.8|8571.5|8561.5|8583.6|8573.6|8570.6|8560.6|259
1686877800000|2023-06-16 01:10:00|8571.1|8561.1|8560.5|8550.5|8571.1|8561.1|8555.6|8545.6|237
1686878100000|2023-06-16 01:15:00|8560.6|8550.6|8559.1|8549.1|8561.6|8551.6|8555.1|8545.1|250
1686878400000|2023-06-16 01:20:00|8559|8549|8559.5|8549.5|8560.1|8550.1|8550.3|8540.3|262
1686878700000|2023-06-16 01:25:00|8559.9|8549.9|8558|8548|8562.4|8552.4|8557.1|8547.1|283
1686879000000|2023-06-16 01:30:00|8557.9|8547.9|8552.6|8542.6|8558.3|8548.3|8546|8536|271
1686879300000|2023-06-16 01:35:00|8552.8|8542.8|8557.4|8547.4|8559.9|8549.9|8550.4|8540.4|265
1686879600000|2023-06-16 01:40:00|8556.4|8546.4|8568.4|8558.4|8568.5|8558.5|8553.8|8543.8|219
1686879900000|2023-06-16 01:45:00|8568.5|8558.5|8581|8571|8584.1|8574.1|8566.5|8556.5|282
1686880200000|2023-06-16 01:50:00|8581.4|8571.4|8580|8570|8582.1|8572.1|8577.8|8567.8|211
1686880500000|2023-06-16 01:55:00|8580.3|8570.3|8568.9|8558.9|8580.3|8570.3|8567.9|8557.9|274
1686880800000|2023-06-16 02:00:00|8568.4|8558.4|8559.3|8549.3|8571|8561|8559.3|8549.3|337
1686881100000|2023-06-16 02:05:00|8559.5|8549.5|8556.8|8546.8|8563.6|8553.6|8556.5|8546.5|268
1686881400000|2023-06-16 02:10:00|8557|8547|8562|8552|8563.4|8553.4|8556.3|8546.3|264
1686881700000|2023-06-16 02:15:00|8562.3|8552.3|8566|8556|8568.1|8558.1|8557|8547|156
1686882000000|2023-06-16 02:20:00|8565.3|8555.3|8572.3|8562.3|8572.3|8562.3|8564.4|8554.4|64
1686882300000|2023-06-16 02:25:00|8572|8562|8572|8562|8575.3|8565.3|8571.1|8561.1|81
1686882600000|2023-06-16 02:30:00|8572.3|8562.3|8568|8558|8572.5|8562.5|8561.4|8551.4|169
1686882900000|2023-06-16 02:35:00|8568.4|8558.4|8569.9|8559.9|8571.9|8561.9|8566.6|8556.6|178
1686883200000|2023-06-16 02:40:00|8570.1|8560.1|8569|8559|8571|8561|8567.1|8557.1|101
1686883500000|2023-06-16 02:45:00|8568.8|8558.8|8574|8564|8574.5|8564.5|8558|8548|248
1686883800000|2023-06-16 02:50:00|8573.5|8563.5|8575.4|8565.4|8580|8570|8572.6|8562.6|244
1686884100000|2023-06-16 02:55:00|8575.6|8565.6|8572.9|8562.9|8576.6|8566.6|8568.4|8558.4|168
1686884400000|2023-06-16 03:00:00|8573.4|8563.4|8577.3|8567.3|8582.1|8572.1|8571.4|8561.4|185
1686884700000|2023-06-16 03:05:00|8577|8567|8580.4|8570.4|8584.6|8572|8576.1|8564.6|254
1686885000000|2023-06-16 03:10:00|8581.1|8571.1|8588.4|8578.4|8588.4|8578.4|8579.9|8569.9|167
1686885300000|2023-06-16 03:15:00|8589.1|8579.1|8582.1|8572.1|8590.4|8580.4|8581|8571|285
1686885600000|2023-06-16 03:20:00|8582.5|8572.5|8598.3|8588.3|8599.1|8589.1|8581.6|8571.6|284
1686885900000|2023-06-16 03:25:00|8598.8|8588.8|8594.8|8584.8|8603.3|8593.3|8594|8584|238
1686886200000|2023-06-16 03:30:00|8595|8585|8599.3|8589.3|8599.6|8589.6|8592.9|8582.9|127
1686886500000|2023-06-16 03:35:00|8599.1|8589.1|8592.6|8582.6|8600.3|8590.3|8592.3|8582.3|108
1686886800000|2023-06-16 03:40:00|8592.5|8582.5|8594.4|8584.4|8594.6|8584.6|8592|8582|56
1686887100000|2023-06-16 03:45:00|8594.6|8584.6|8589.6|8579.6|8594.6|8584.6|8589|8579|50
1686887400000|2023-06-16 03:50:00|8589.4|8579.4|8583.8|8573.8|8589.4|8579.4|8581.8|8571.8|84
1686887700000|2023-06-16 03:55:00|8584|8574|8584.1|8574.1|8584.3|8574.3|8583|8573|48
1686888000000|2023-06-16 04:00:00|8583.8|8573.8|8578.8|8568.8|8583.8|8573.8|8578.3|8568.3|59
1686888300000|2023-06-16 04:05:00|8578.9|8568.9|8577.3|8567.3|8579.8|8569.8|8575|8565|58
1686888600000|2023-06-16 04:10:00|8577.5|8567.5|8578.8|8568.8|8579.6|8569.6|8577.5|8567.5|42
1686888900000|2023-06-16 04:15:00|8578.5|8568.5|8582.5|8572.5|8583|8573|8578.5|8568.5|57
1686889200000|2023-06-16 04:20:00|8582.1|8572.1|8581.5|8571.5|8582.1|8572.1|8579.5|8569.5|51
1686889500000|2023-06-16 04:25:00|8581.4|8571.4|8580.3|8570.3|8581.8|8571.8|8578.6|8568.6|54
1686889800000|2023-06-16 04:30:00|8580.6|8570.6|8581|8571|8582.8|8572.8|8578.1|8568.1|48
1686890100000|2023-06-16 04:35:00|8581.4|8571.4|8581.8|8571.8|8582|8572|8579.5|8569.5|41
1686890400000|2023-06-16 04:40:00|8582|8572|8577.8|8567.8|8582.9|8572.9|8577.8|8567.8|45
1686890700000|2023-06-16 04:45:00|8577.6|8567.6|8576.1|8566.1|8579.1|8569.1|8574.5|8564.5|45
1686891000000|2023-06-16 04:50:00|8576.4|8566.4|8575|8565|8576.4|8566.4|8573.1|8563.1|67
1686891300000|2023-06-16 04:55:00|8575.3|8565.3|8573.6|8563.6|8575.5|8565.5|8573.1|8563.1|61
1686891600000|2023-06-16 05:00:00|8573.8|8563.8|8572.4|8562.4|8574.9|8564.9|8571.5|8561.5|71
1686891900000|2023-06-16 05:05:00|8572.5|8562.5|8574.1|8564.1|8576.3|8566.3|8572.5|8562.5|88
1686892200000|2023-06-16 05:10:00|8573.6|8563.6|8574.1|8564.1|8575.6|8565.6|8571|8561|89
1686892500000|2023-06-16 05:15:00|8573.6|8563.6|8577.5|8567.5|8577.5|8567.5|8573.5|8563.5|82
1686892800000|2023-06-16 05:20:00|8578|8568|8591.1|8581.1|8591.1|8581.1|8577.5|8567.5|91
1686893100000|2023-06-16 05:25:00|8591.4|8581.4|8600.3|8590.3|8600.3|8590.3|8590.9|8580.9|106
1686893400000|2023-06-16 05:30:00|8600.5|8590.5|8604.1|8594.1|8604.9|8594.9|8595.4|8585.4|212
1686893700000|2023-06-16 05:35:00|8603.9|8593.9|8604.3|8594.3|8604.5|8594.5|8592.3|8582.3|262
1686894000000|2023-06-16 05:40:00|8603.8|8593.8|8616|8606|8616.6|8606.6|8602.4|8592.4|263
1686894300000|2023-06-16 05:45:00|8615.6|8605.6|8621.9|8611.9|8622.1|8612.1|8615.6|8605.6|280
1686894600000|2023-06-16 05:50:00|8622.1|8612.1|8619.3|8609.3|8623|8613|8613.4|8603.4|222
1686894900000|2023-06-16 05:55:00|8619.4|8609.4|8613.4|8603.4|8620|8610|8612.9|8602.9|282
1686895200000|2023-06-16 06:00:00|8614|8604|8609|8599|8615.3|8605.3|8604.4|8594.4|295
1686895500000|2023-06-16 06:05:00|8609.3|8599.3|8610|8600|8614.6|8604.6|8608.6|8598.6|243
1686895800000|2023-06-16 06:10:00|8610.3|8600.3|8607.8|8597.8|8614.3|8604.3|8607.5|8597.5|226
1686896100000|2023-06-16 06:15:00|8607.5|8597.5|8615.9|8605.9|8616.6|8606.6|8605.9|8595.9|242
1686896400000|2023-06-16 06:20:00|8616.1|8606.1|8612|8602|8622.4|8612.4|8611|8601|252
1686896700000|2023-06-16 06:25:00|8611.6|8601.6|8614.4|8604.4|8617|8607|8609.9|8599.9|265
1686897000000|2023-06-16 06:30:00|8614|8604|8614.5|8604.5|8617.8|8607.8|8608.6|8598.6|276
1686897300000|2023-06-16 06:35:00|8614.8|8604.8|8613.5|8603.5|8618.5|8608.5|8611.3|8601.3|291
1686897600000|2023-06-16 06:40:00|8613.3|8603.3|8597.5|8587.5|8613.3|8603.3|8596.1|8586.1|273
1686897900000|2023-06-16 06:45:00|8597.8|8587.8|8598.4|8588.4|8600.8|8590.8|8595.4|8585.4|254
1686898200000|2023-06-16 06:50:00|8598.5|8588.5|8617.3|8607.3|8619|8609|8598|8588|280
1686898500000|2023-06-16 06:55:00|8617.5|8607.5|8611.9|8601.9|8617.6|8607.6|8609.1|8599.1|254
1686898800000|2023-06-16 07:00:00|8611.6|8601.6|8621.9|8611.9|8622.4|8612.4|8611.4|8601.4|245
1686899100000|2023-06-16 07:05:00|8621.6|8611.6|8626.1|8616.1|8627.4|8617.4|8620.4|8610.4|201
1686899400000|2023-06-16 07:10:00|8626.4|8616.4|8633.1|8623.1|8639.6|8629.6|8625.1|8615.1|192
1686899700000|2023-06-16 07:15:00|8632.9|8622.9|8613.1|8603.1|8634.9|8624.9|8613.1|8603.1|226
1686900000000|2023-06-16 07:20:00|8612.9|8602.9|8607.4|8597.4|8612.9|8602.9|8603.4|8593.4|335
1686900300000|2023-06-16 07:25:00|8607.1|8597.1|8613.4|8603.4|8619.5|8609.5|8607.1|8597.1|224
1686900600000|2023-06-16 07:30:00|8614.4|8604.4|8622.4|8612.4|8627.6|8617.6|8608.9|8598.9|251
1686900900000|2023-06-16 07:35:00|8622.1|8612.1|8629.4|8619.4|8629.9|8619.9|8621.9|8611.9|153
1686901200000|2023-06-16 07:40:00|8629.1|8619.1|8629.4|8619.4|8634.6|8624.6|8627.4|8617.4|180
1686901500000|2023-06-16 07:45:00|8628.6|8618.6|8634.4|8624.4|8635.4|8625.4|8625.4|8615.4|215
1686901800000|2023-06-16 07:50:00|8633.9|8623.9|8631.4|8621.4|8634.6|8624.6|8626.6|8616.6|161
1686902100000|2023-06-16 07:55:00|8631.1|8621.1|8632.1|8622.1|8636.4|8626.4|8630.1|8620.1|155
1686902400000|2023-06-16 08:00:00|8631.9|8621.9|8597.6|8587.6|8633.6|8623.6|8597.6|8587.6|299
1686902700000|2023-06-16 08:05:00|8597.4|8587.4|8586.9|8576.9|8597.9|8587.9|8585.9|8575.9|274
1686903000000|2023-06-16 08:10:00|8585.9|8575.9|8600.6|8590.6|8603.4|8593.4|8584.6|8574.6|234
1686903300000|2023-06-16 08:15:00|8600.4|8590.4|8595.1|8585.1|8601.6|8591.6|8593.1|8583.1|231
1686903600000|2023-06-16 08:20:00|8595.4|8585.4|8590.4|8580.4|8597.6|8587.6|8586.4|8576.4|183
1686903900000|2023-06-16 08:25:00|8590.6|8580.6|8589.4|8579.4|8598.1|8588.1|8586.4|8576.4|239
1686904200000|2023-06-16 08:30:00|8589.1|8579.1|8589.4|8579.4|8595.1|8585.1|8586.6|8576.6|241
1686904500000|2023-06-16 08:35:00|8589.6|8579.6|8593.9|8583.9|8596.4|8586.4|8583.6|8573.6|235
1686904800000|2023-06-16 08:40:00|8594.1|8584.1|8592.4|8582.4|8596.6|8586.6|8588.6|8578.6|230
1686905100000|2023-06-16 08:45:00|8592.6|8582.6|8595.9|8585.9|8602.6|8592.6|8592.4|8582.4|227
1686905400000|2023-06-16 08:50:00|8595.6|8585.6|8582.4|8572.4|8596.9|8586.9|8582.4|8572.4|199
1686905700000|2023-06-16 08:55:00|8581.9|8571.9|8578.4|8568.4|8584.1|8574.1|8573.1|8563.1|192
1686906000000|2023-06-16 09:00:00|8578.6|8568.6|8580.9|8570.9|8583.4|8573.4|8576.6|8566.6|190
1686906300000|2023-06-16 09:05:00|8580.6|8570.6|8579.1|8569.1|8585.4|8575.4|8578.1|8568.1|182
1686906600000|2023-06-16 09:10:00|8578.9|8568.9|8585.6|8575.6|8592.4|8582.4|8578.4|8568.4|211
1686906900000|2023-06-16 09:15:00|8585.4|8575.4|8575.1|8565.1|8586.6|8576.6|8572.4|8562.4|216
1686907200000|2023-06-16 09:20:00|8574.9|8564.9|8579.4|8569.4|8580.6|8570.6|8574.4|8564.4|187
1686907500000|2023-06-16 09:25:00|8579.9|8569.9|8585.9|8575.9|8588.1|8578.1|8577.6|8567.6|176
1686907800000|2023-06-16 09:30:00|8585.6|8575.6|8582.4|8572.4|8586.4|8576.4|8579.6|8569.6|186
1686908100000|2023-06-16 09:35:00|8581.9|8571.9|8571.9|8561.9|8585.1|8575.1|8565.4|8555.4|205
1686908400000|2023-06-16 09:40:00|8572.1|8562.1|8571.4|8561.4|8574.1|8564.1|8565.1|8555.1|159
1686908700000|2023-06-16 09:45:00|8571.6|8561.6|8574.9|8564.9|8574.9|8564.9|8564.9|8554.9|149
1686909000000|2023-06-16 09:50:00|8575.1|8565.1|8575.4|8565.4|8576.9|8566.9|8569.1|8559.1|165
1686909300000|2023-06-16 09:55:00|8575.6|8565.6|8578.1|8568.1|8581.4|8571.4|8574.6|8564.6|151
1686909600000|2023-06-16 10:00:00|8577.9|8567.9|8568.9|8558.9|8578.1|8568.1|8564.9|8554.9|190
1686909900000|2023-06-16 10:05:00|8568.6|8558.6|8562.9|8552.9|8571.4|8561.4|8560.1|8550.1|145
1686910200000|2023-06-16 10:10:00|8562.6|8552.6|8563.6|8553.6|8568.1|8558.1|8561.4|8551.4|141
1686910500000|2023-06-16 10:15:00|8563.4|8553.4|8563.6|8553.6|8565.1|8555.1|8557.6|8547.6|157
1686910800000|2023-06-16 10:20:00|8563.4|8553.4|8566.6|8556.6|8567.4|8557.4|8558.6|8548.6|125
1686911100000|2023-06-16 10:25:00|8566.9|8556.9|8567.1|8557.1|8569.6|8559.6|8565.4|8555.4|108
1686911400000|2023-06-16 10:30:00|8566.9|8556.9|8569.4|8559.4|8571.1|8561.1|8565.6|8555.6|103
1686911700000|2023-06-16 10:35:00|8569.1|8559.1|8575.6|8565.6|8577.9|8567.9|8565.9|8555.9|117
1686912000000|2023-06-16 10:40:00|8575.4|8565.4|8574.4|8564.4|8578.6|8568.6|8572.6|8562.6|120
1686912300000|2023-06-16 10:45:00|8574.1|8564.1|8572.9|8562.9|8577.1|8567.1|8571.1|8561.1|103
1686912600000|2023-06-16 10:50:00|8573.1|8563.1|8574.4|8564.4|8576.6|8566.6|8565.9|8555.9|150
1686912900000|2023-06-16 10:55:00|8573.6|8563.6|8577.4|8567.4|8579.6|8569.6|8573.6|8563.6|128
1686913200000|2023-06-16 11:00:00|8577.1|8567.1|8569.1|8559.1|8578.4|8568.4|8567.6|8557.6|228
1686913500000|2023-06-16 11:05:00|8568.9|8558.9|8568.4|8558.4|8574.1|8564.1|8564.1|8554.1|191
1686913800000|2023-06-16 11:10:00|8568.1|8558.1|8578.6|8568.6|8578.6|8568.6|8561.6|8551.6|157
1686914100000|2023-06-16 11:15:00|8578.9|8568.9|8569.1|8559.1|8579.9|8569.9|8566.9|8556.9|174
1686914400000|2023-06-16 11:20:00|8568.9|8558.9|8567.6|8557.6|8568.9|8558.9|8564.1|8554.1|153
1686914700000|2023-06-16 11:25:00|8567.4|8557.4|8577.4|8567.4|8579.4|8569.4|8564.6|8554.6|173
1686915000000|2023-06-16 11:30:00|8577.6|8567.6|8580.6|8570.6|8582.6|8572.6|8571.9|8561.9|207
1686915300000|2023-06-16 11:35:00|8580.1|8570.1|8584.4|8574.4|8586.4|8576.4|8579.9|8569.9|174
1686915600000|2023-06-16 11:40:00|8584.6|8574.6|8582.1|8572.1|8584.9|8574.9|8579.6|8569.6|132
1686915900000|2023-06-16 11:45:00|8582.4|8572.4|8583.1|8573.1|8584.9|8574.9|8580.4|8570.4|117
1686916200000|2023-06-16 11:50:00|8583.4|8573.4|8587.9|8577.9|8588.4|8578.4|8579.9|8569.9|184
1686916500000|2023-06-16 11:55:00|8588.1|8578.1|8589.1|8579.1|8589.9|8579.9|8584.6|8574.6|154
1686916800000|2023-06-16 12:00:00|8589.4|8579.4|8588.1|8578.1|8592.6|8582.6|8584.1|8574.1|265
1686917100000|2023-06-16 12:05:00|8587.6|8577.6|8590.4|8580.4|8596.6|8586.6|8584.4|8574.4|220
1686917400000|2023-06-16 12:10:00|8590.6|8580.6|8593.9|8583.9|8598.9|8588.9|8584.1|8574.1|380
1686917700000|2023-06-16 12:15:00|8594.9|8584.9|8601.6|8591.6|8603.1|8593.1|8592.1|8582.1|227
1686918000000|2023-06-16 12:20:00|8601.4|8591.4|8589.9|8579.9|8601.4|8591.4|8585.1|8575.1|302
1686918300000|2023-06-16 12:25:00|8589.4|8579.4|8592.9|8582.9|8594.9|8584.9|8587.1|8577.1|178
1686918600000|2023-06-16 12:30:00|8593.1|8583.1|8591.6|8581.6|8594.9|8584.9|8588.9|8578.9|225
1686918900000|2023-06-16 12:35:00|8591.4|8581.4|8586.1|8576.1|8592.6|8582.6|8584.1|8574.1|216
1686919200000|2023-06-16 12:40:00|8585.9|8575.9|8585.9|8575.9|8589.9|8579.9|8583.9|8573.9|194
1686919500000|2023-06-16 12:45:00|8585.6|8575.6|8586.4|8576.4|8590.9|8580.9|8585.4|8575.4|210
1686919800000|2023-06-16 12:50:00|8586.6|8576.6|8602.4|8592.4|8602.6|8592.6|8586.4|8576.4|159
1686920100000|2023-06-16 12:55:00|8601.9|8591.9|8600.4|8590.4|8601.9|8591.9|8591.4|8581.4|258
1686920400000|2023-06-16 13:00:00|8600.9|8590.9|8580.4|8570.4|8602.6|8592.6|8578.4|8568.4|522
1686920700000|2023-06-16 13:05:00|8580.6|8570.6|8580.1|8570.1|8588.4|8578.4|8578.1|8568.1|341
1686921000000|2023-06-16 13:10:00|8579.9|8569.9|8577.9|8567.9|8582.6|8572.6|8570.4|8560.4|445
1686921300000|2023-06-16 13:15:00|8578.1|8568.1|8591.6|8581.6|8593.4|8583.4|8575.6|8565.6|386
1686921600000|2023-06-16 13:20:00|8591.9|8581.9|8593.4|8583.4|8600.6|8590.6|8589.1|8579.1|318
1686921900000|2023-06-16 13:25:00|8593.9|8583.9|8598.1|8588.1|8603.1|8593.1|8588.6|8578.6|430
1686922200000|2023-06-16 13:30:00|8598.4|8588.4|8598.4|8588.4|8602.6|8592.6|8594.4|8584.4|385
1686922500000|2023-06-16 13:35:00|8598.1|8588.1|8600.1|8590.1|8602.1|8592.1|8595.9|8585.9|372
1686922800000|2023-06-16 13:40:00|8599.6|8589.6|8601.9|8591.9|8604.6|8594.6|8594.4|8584.4|348
1686923100000|2023-06-16 13:45:00|8602.1|8592.1|8602.9|8592.9|8602.9|8592.9|8591.9|8581.9|302
1686923400000|2023-06-16 13:50:00|8603.1|8593.1|8606.1|8596.1|8614.6|8604.6|8602.4|8592.4|279
1686923700000|2023-06-16 13:55:00|8605.6|8595.6|8607.9|8597.9|8608.4|8598.4|8599.6|8589.6|244
1686924000000|2023-06-16 14:00:00|8609.4|8599.4|8621.4|8611.4|8622.6|8612.6|8607.1|8597.1|467
1686924300000|2023-06-16 14:05:00|8621.9|8611.9|8611.4|8601.4|8623.9|8613.9|8604.4|8594.4|472
1686924600000|2023-06-16 14:10:00|8611.6|8601.6|8608.1|8598.1|8614.9|8604.9|8600.9|8590.9|393
1686924900000|2023-06-16 14:15:00|8607.4|8597.4|8599.4|8589.4|8609.9|8599.9|8597.6|8587.6|446
1686925200000|2023-06-16 14:20:00|8598.1|8588.1|8597.4|8587.4|8601.6|8591.6|8594.4|8584.4|462
1686925500000|2023-06-16 14:25:00|8597.6|8587.6|8611|8601|8611.6|8601.6|8596.1|8586.1|452
1686925800000|2023-06-16 14:30:00|8610.8|8600.8|8612.6|8602.6|8616.6|8606.6|8608.3|8598.3|360
1686926100000|2023-06-16 14:35:00|8613.1|8603.1|8624.4|8614.4|8624.6|8614.6|8608.4|8598.4|326
1686926400000|2023-06-16 14:40:00|8624.9|8614.9|8615.6|8605.6|8626.4|8616.4|8615.6|8605.6|348
1686926700000|2023-06-16 14:45:00|8615.4|8605.4|8609.1|8599.1|8615.4|8605.4|8598.1|8588.1|457
1686927000000|2023-06-16 14:50:00|8608.9|8598.9|8607.4|8597.4|8608.9|8598.9|8598.6|8588.6|393
1686927300000|2023-06-16 14:55:00|8607.6|8597.6|8610.4|8600.4|8611.9|8601.9|8605.1|8595.1|332
1686927600000|2023-06-16 15:00:00|8609.9|8599.9|8609.4|8599.4|8611.1|8601.1|8603.1|8593.1|322
1686927900000|2023-06-16 15:05:00|8609.1|8599.1|8598.6|8588.6|8609.1|8599.1|8598.4|8588.4|271
1686928200000|2023-06-16 15:10:00|8598.4|8588.4|8598.1|8588.1|8599.6|8589.6|8592.4|8582.4|259
1686928500000|2023-06-16 15:15:00|8598.4|8588.4|8597.6|8587.6|8604.6|8594.6|8596.4|8586.4|253
1686928800000|2023-06-16 15:20:00|8597.4|8587.4|8602.6|8592.6|8603.6|8593.6|8591.4|8581.4|244
1686929100000|2023-06-16 15:25:00|8602.9|8592.9|8602.1|8592.1|8603.9|8593.9|8600.1|8590.1|185
1686929400000|2023-06-16 15:30:00|8601.9|8591.9|8597.6|8587.6|8609.6|8599.6|8597.6|8587.6|286
1686929700000|2023-06-16 15:35:00|8597.4|8587.4|8577.6|8567.6|8599.1|8589.1|8577.4|8567.4|332
1686930000000|2023-06-16 15:40:00|8577.9|8567.9|8575.9|8565.9|8580.1|8570.1|8571.6|8561.6|324
1686930300000|2023-06-16 15:45:00|8576.1|8566.1|8578.6|8568.6|8579.9|8569.9|8565.6|8555.6|255
1686930600000|2023-06-16 15:50:00|8578.4|8568.4|8579.4|8569.4|8584.9|8574.9|8570.9|8560.9|236
1686930900000|2023-06-16 15:55:00|8579.1|8569.1|8583.6|8573.6|8585.9|8575.9|8576.9|8566.9|203
1686931200000|2023-06-16 16:00:00|8584.1|8574.1|8582.9|8572.9|8586.9|8576.9|8580.9|8570.9|171
1686931500000|2023-06-16 16:05:00|8582.6|8572.6|8581.6|8571.6|8583.9|8573.9|8579.4|8569.4|113
1686931800000|2023-06-16 16:10:00|8581.9|8571.9|8584.1|8574.1|8584.1|8574.1|8579.6|8569.6|125
1686932100000|2023-06-16 16:15:00|8583.9|8573.9|8578.6|8568.6|8584.6|8574.6|8577.6|8567.6|100
1686932400000|2023-06-16 16:20:00|8578.4|8568.4|8571.1|8561.1|8578.6|8568.6|8569.1|8559.1|159
1686932700000|2023-06-16 16:25:00|8571.4|8561.4|8573.1|8563.1|8574.9|8564.9|8569.9|8559.9|142
1686933000000|2023-06-16 16:30:00|8573.4|8563.4|8574.4|8564.4|8577.1|8567.1|8571.6|8561.6|149
1686933300000|2023-06-16 16:35:00|8574.6|8564.6|8577.4|8567.4|8577.6|8567.6|8572.1|8562.1|94
1686933600000|2023-06-16 16:40:00|8577.1|8567.1|8575.1|8565.1|8578.9|8568.9|8574.6|8564.6|93
1686933900000|2023-06-16 16:45:00|8574.9|8564.9|8575.1|8565.1|8575.6|8565.6|8567.6|8557.6|114
1686934200000|2023-06-16 16:50:00|8574.4|8564.4|8574.4|8564.4|8574.6|8564.6|8571.1|8561.1|89
1686934500000|2023-06-16 16:55:00|8574.1|8564.1|8584.5|8574.5|8584.5|8574.5|8571.4|8561.4|251
1686934800000|2023-06-16 17:00:00|8584.9|8574.9|8573.1|8563.1|8587.8|8577.8|8573.1|8563.1|143
1686935100000|2023-06-16 17:05:00|8573.4|8563.4|8569.3|8559.3|8575.8|8565.8|8568.9|8558.9|83
1686935400000|2023-06-16 17:10:00|8568.9|8558.9|8576.4|8566.4|8576.9|8566.9|8568|8558|112
1686935700000|2023-06-16 17:15:00|8575.9|8565.9|8578.9|8568.9|8579.5|8569.5|8574.9|8564.9|116
1686936000000|2023-06-16 17:20:00|8579|8569|8585.5|8575.5|8587|8577|8578.6|8568.6|161
1686936300000|2023-06-16 17:25:00|8585.8|8575.8|8590|8580|8590|8580|8585.3|8575.3|103
1686936600000|2023-06-16 17:30:00|8590.5|8580.5|8587|8577|8590.5|8580.5|8586.4|8576.4|108
1686936900000|2023-06-16 17:35:00|8587.3|8577.3|8585.9|8575.9|8587.6|8577.6|8584.3|8574.3|118
1686937200000|2023-06-16 17:40:00|8586|8576|8586.5|8576.5|8587.8|8577.8|8584.5|8574.5|99
1686937500000|2023-06-16 17:45:00|8586.6|8576.6|8584.6|8574.6|8587.1|8577.1|8583.4|8573.4|57
1686937800000|2023-06-16 17:50:00|8583.9|8573.9|8587.8|8577.8|8590.3|8580.3|8583.9|8573.9|68
1686938100000|2023-06-16 17:55:00|8588.3|8578.3|8591.9|8571.9|8592.8|8578.3|8587.6|8568.4|21
1687132800000|2023-06-19 00:00:00|8534.9|8524.9|8542.9|8532.9|8544|8534|8534.4|8524.4|79
1687133100000|2023-06-19 00:05:00|8542.6|8532.6|8545.4|8535.4|8548.3|8538.3|8541.9|8531.9|128
1687133400000|2023-06-19 00:10:00|8544.5|8534.5|8546.6|8536.6|8549|8539|8544.5|8534.5|90
1687133700000|2023-06-19 00:15:00|8546.9|8536.9|8551.4|8541.4|8551.5|8541.5|8546.9|8536.9|88
1687134000000|2023-06-19 00:20:00|8551.6|8541.6|8553.3|8543.3|8554|8544|8551.4|8541.4|67
1687134300000|2023-06-19 00:25:00|8553|8543|8553|8543|8554|8544|8552.6|8542.6|43
1687134600000|2023-06-19 00:30:00|8552.6|8542.6|8545.5|8535.5|8553|8543|8544.8|8534.8|124
1687134900000|2023-06-19 00:35:00|8545.3|8535.3|8542.6|8532.6|8545.8|8535.8|8541.9|8531.9|92
1687135200000|2023-06-19 00:40:00|8543.1|8533.1|8539.8|8529.8|8544.3|8534.3|8538|8528|104
1687135500000|2023-06-19 00:45:00|8539.5|8529.5|8540.9|8530.9|8543.1|8533.1|8539|8529|121
1687135800000|2023-06-19 00:50:00|8540.8|8530.8|8535.8|8525.8|8540.8|8530.8|8532.6|8522.6|170
1687136100000|2023-06-19 00:55:00|8535.6|8525.6|8538.1|8528.1|8539.1|8529.1|8534.3|8524.3|125
1687136400000|2023-06-19 01:00:00|8538.3|8528.3|8544.6|8534.6|8549.1|8539.1|8533.6|8523.6|420
1687136700000|2023-06-19 01:05:00|8544.1|8534.1|8545.3|8535.3|8550.3|8540.3|8538.5|8528.5|269
1687137000000|2023-06-19 01:10:00|8544.8|8534.8|8552.3|8542.3|8554|8544|8542.1|8532.1|279
1687137300000|2023-06-19 01:15:00|8552.5|8542.5|8561.1|8551.1|8561.9|8551.9|8552.5|8542.5|257
1687137600000|2023-06-19 01:20:00|8561.5|8551.5|8557.8|8547.8|8563.3|8553.3|8557|8547|168
1687137900000|2023-06-19 01:25:00|8558|8548|8561.6|8551.6|8562.4|8552.4|8553.8|8543.8|214
1687138200000|2023-06-19 01:30:00|8561.5|8551.5|8551|8541|8566.4|8556.4|8550.8|8540.8|243
1687138500000|2023-06-19 01:35:00|8551.1|8541.1|8551.1|8541.1|8555|8545|8546.5|8536.5|212
1687138800000|2023-06-19 01:40:00|8551.3|8541.3|8539.9|8529.9|8555.8|8545.8|8539.4|8529.4|264
1687139100000|2023-06-19 01:45:00|8539.5|8529.5|8541|8531|8542.8|8532.8|8538.4|8528.4|205
1687139400000|2023-06-19 01:50:00|8541.1|8531.1|8545.9|8535.9|8548.8|8538.8|8539.4|8529.4|173
1687139700000|2023-06-19 01:55:00|8545.6|8535.6|8552.3|8542.3|8555.5|8545.5|8545.4|8535.4|153
1687140000000|2023-06-19 02:00:00|8552|8542|8549.8|8539.8|8556.9|8546.9|8549.1|8539.1|204
1687140300000|2023-06-19 02:05:00|8549.5|8539.5|8553.8|8543.8|8556.5|8546.5|8548.6|8538.6|195
1687140600000|2023-06-19 02:10:00|8554|8544|8551.5|8541.5|8557.3|8547.3|8551.5|8541.5|185
1687140900000|2023-06-19 02:15:00|8552|8542|8549.6|8539.6|8553.8|8543.8|8549.6|8539.6|75
1687141200000|2023-06-19 02:20:00|8549.8|8539.8|8550.6|8540.6|8553.3|8543.3|8549.8|8539.8|55
1687141500000|2023-06-19 02:25:00|8550.4|8540.4|8551.9|8541.9|8552.6|8542.6|8549.9|8539.9|62
1687141800000|2023-06-19 02:30:00|8552.1|8542.1|8554.6|8544.6|8557.6|8547.6|8552|8542|185
1687142100000|2023-06-19 02:35:00|8554.9|8544.9|8554.3|8544.3|8555.4|8545.4|8551.5|8541.5|128
1687142400000|2023-06-19 02:40:00|8554|8544|8549.1|8539.1|8555.5|8545.5|8549.1|8539.1|148
1687142700000|2023-06-19 02:45:00|8549.3|8539.3|8552.6|8542.6|8554.5|8544.5|8549.3|8539.3|91
1687143000000|2023-06-19 02:50:00|8552.5|8542.5|8549.1|8539.1|8552.8|8542.8|8547.8|8537.8|135
1687143300000|2023-06-19 02:55:00|8548.9|8538.9|8540.3|8530.3|8549.6|8539.6|8539.3|8529.3|164
1687143600000|2023-06-19 03:00:00|8540.1|8530.1|8533|8523|8542.3|8532.3|8533|8523|139
1687143900000|2023-06-19 03:05:00|8533.5|8523.5|8531.6|8521.6|8536.5|8526.5|8530.8|8520.8|176
1687144200000|2023-06-19 03:10:00|8532.1|8522.1|8530.4|8520.4|8533.5|8523.5|8529.3|8519.3|100
1687144500000|2023-06-19 03:15:00|8530.9|8520.9|8536.1|8526.1|8537.6|8527.6|8530.6|8520.6|152
1687144800000|2023-06-19 03:20:00|8535|8525|8534.8|8524.8|8536|8526|8530.8|8520.8|74
1687145100000|2023-06-19 03:25:00|8535|8525|8534|8524|8535.6|8525.6|8532.1|8522.1|52
1687145400000|2023-06-19 03:30:00|8533.8|8523.8|8530.6|8520.6|8535.8|8525.8|8530.6|8520.6|49
1687145700000|2023-06-19 03:35:00|8530.4|8520.4|8526.6|8516.6|8531.8|8521.8|8525.3|8515.3|67
1687146000000|2023-06-19 03:40:00|8526.5|8516.5|8525.9|8515.9|8527|8517|8524.8|8514.8|73
1687146300000|2023-06-19 03:45:00|8525.8|8515.8|8526.1|8516.1|8529.1|8519.1|8524.9|8514.9|77
1687146600000|2023-06-19 03:50:00|8526.4|8516.4|8534|8524|8534|8524|8526.1|8516.1|99
1687146900000|2023-06-19 03:55:00|8533.8|8523.8|8532.5|8522.5|8536|8526|8532|8522|69
1687147200000|2023-06-19 04:00:00|8531.8|8521.8|8526.6|8516.6|8531.8|8521.8|8524.8|8514.8|71
1687147500000|2023-06-19 04:05:00|8526.8|8516.8|8527|8517|8527.8|8517.8|8525.4|8515.4|72
1687147800000|2023-06-19 04:10:00|8526.8|8516.8|8528|8518|8529.4|8519.4|8526.5|8516.5|51
1687148100000|2023-06-19 04:15:00|8528.3|8518.3|8529|8519|8529.6|8519.6|8528.3|8518.3|36
1687148400000|2023-06-19 04:20:00|8529.4|8519.4|8535.5|8525.5|8535.9|8525.9|8529.4|8519.4|61
1687148700000|2023-06-19 04:25:00|8535.6|8525.6|8534.5|8524.5|8538.8|8528.8|8534.5|8524.5|84
1687149000000|2023-06-19 04:30:00|8534.9|8524.9|8535.5|8525.5|8537.1|8527.1|8530.5|8520.5|77
1687149300000|2023-06-19 04:35:00|8535.1|8525.1|8532.1|8522.1|8535.3|8525.3|8531|8521|45
1687149600000|2023-06-19 04:40:00|8531.8|8521.8|8528.8|8518.8|8535|8525|8528.8|8518.8|51
1687149900000|2023-06-19 04:45:00|8529.5|8519.5|8526.8|8516.8|8529.5|8519.5|8526.8|8516.8|32
1687150200000|2023-06-19 04:50:00|8526.6|8516.6|8528.5|8518.5|8528.6|8518.6|8525.6|8515.6|35
1687150500000|2023-06-19 04:55:00|8528.8|8518.8|8527.8|8517.8|8529|8519|8526.6|8516.6|47
1687150800000|2023-06-19 05:00:00|8527.5|8517.5|8528|8518|8529|8519|8526.6|8516.6|54
1687151100000|2023-06-19 05:05:00|8528.3|8518.3|8526.1|8516.1|8529.3|8519.3|8525.9|8515.9|51
1687151400000|2023-06-19 05:10:00|8526.5|8516.5|8527.9|8517.9|8529.4|8519.4|8526|8516|66
1687151700000|2023-06-19 05:15:00|8528.3|8518.3|8528.4|8518.4|8529.4|8519.4|8527.1|8517.1|50
1687152000000|2023-06-19 05:20:00|8528.1|8518.1|8528.9|8518.9|8529.4|8519.4|8527.6|8517.6|55
1687152300000|2023-06-19 05:25:00|8529.1|8519.1|8535.6|8525.6|8535.6|8525.6|8528.4|8518.4|73
1687152600000|2023-06-19 05:30:00|8535.8|8525.8|8551.8|8541.8|8551.8|8541.8|8535.8|8525.8|292
1687152900000|2023-06-19 05:35:00|8551.4|8541.4|8549|8539|8552.6|8542.6|8548.3|8538.3|139
1687153200000|2023-06-19 05:40:00|8548.8|8538.8|8548.3|8538.3|8551.8|8541.8|8547|8537|159
1687153500000|2023-06-19 05:45:00|8548|8538|8561.8|8551.8|8562.3|8552.3|8547|8537|205
1687153800000|2023-06-19 05:50:00|8561.5|8551.5|8552.3|8542.3|8561.5|8551.5|8550.4|8540.4|194
1687154100000|2023-06-19 05:55:00|8552.8|8542.8|8550.3|8540.3|8556.3|8546.3|8549.3|8539.3|171
1687154400000|2023-06-19 06:00:00|8550.6|8540.6|8547.5|8537.5|8554.8|8544.8|8547.3|8537.3|194
1687154700000|2023-06-19 06:05:00|8547.3|8537.3|8549|8539|8551|8541|8544.4|8534.4|177
1687155000000|2023-06-19 06:10:00|8549.1|8539.1|8554.3|8544.3|8558|8548|8549.1|8539.1|171
1687155300000|2023-06-19 06:15:00|8554.5|8544.5|8548.5|8538.5|8554.5|8544.5|8547.3|8537.3|131
1687155600000|2023-06-19 06:20:00|8548.4|8538.4|8536.4|8526.4|8548.8|8538.8|8534.1|8524.1|193
1687155900000|2023-06-19 06:25:00|8536.1|8526.1|8525.8|8515.8|8537.3|8527.3|8525.8|8515.8|222
1687156200000|2023-06-19 06:30:00|8524.5|8514.5|8526.9|8516.9|8529.3|8519.3|8520|8510|233
1687156500000|2023-06-19 06:35:00|8527.1|8517.1|8529|8519|8531|8521|8521.9|8511.9|168
1687156800000|2023-06-19 06:40:00|8528.8|8518.8|8529.1|8519.1|8532|8522|8526.8|8516.8|156
1687157100000|2023-06-19 06:45:00|8529.4|8519.4|8524.9|8514.9|8533.9|8523.9|8524.4|8514.4|144
1687157400000|2023-06-19 06:50:00|8525.3|8515.3|8535|8525|8535.8|8525.8|8525|8515|177
1687157700000|2023-06-19 06:55:00|8534.8|8524.8|8542.4|8532.4|8542.4|8532.4|8533.6|8523.6|249
1687158000000|2023-06-19 07:00:00|8542.5|8532.5|8525.4|8515.4|8544.1|8534.1|8518.3|8508.3|263
1687158300000|2023-06-19 07:05:00|8525.1|8515.1|8513.3|8503.3|8535.9|8525.9|8512.3|8502.3|259
1687158600000|2023-06-19 07:10:00|8512.9|8502.9|8516.6|8506.6|8516.9|8506.9|8510.1|8500.1|190
1687158900000|2023-06-19 07:15:00|8516.4|8506.4|8522.4|8512.4|8526.9|8516.9|8515.4|8505.4|195
1687159200000|2023-06-19 07:20:00|8521.9|8511.9|8529.1|8519.1|8529.1|8519.1|8518.1|8508.1|142
1687159500000|2023-06-19 07:25:00|8528.9|8518.9|8520.6|8510.6|8535.9|8525.9|8520.4|8510.4|175
1687159800000|2023-06-19 07:30:00|8521.1|8511.1|8548.4|8538.4|8550.1|8540.1|8521.1|8511.1|179
1687160100000|2023-06-19 07:35:00|8548.9|8538.9|8555.6|8545.6|8556.9|8546.9|8545.8|8535.8|245
1687160400000|2023-06-19 07:40:00|8555.9|8545.9|8542.6|8532.6|8556.6|8546.6|8542.6|8532.6|161
1687160700000|2023-06-19 07:45:00|8542.4|8532.4|8545.4|8535.4|8547.1|8537.1|8540.9|8530.9|160
1687161000000|2023-06-19 07:50:00|8545.6|8535.6|8545.6|8535.6|8547.4|8537.4|8539.4|8529.4|159
1687161300000|2023-06-19 07:55:00|8545.4|8535.4|8556.4|8546.4|8559.6|8549.6|8543.9|8533.9|179
1687161600000|2023-06-19 08:00:00|8557.4|8547.4|8579.4|8569.4|8581.6|8571.6|8556.9|8546.9|234
1687161900000|2023-06-19 08:05:00|8578.9|8568.9|8571.1|8561.1|8579.6|8569.6|8569.1|8559.1|181
1687162200000|2023-06-19 08:10:00|8570.1|8560.1|8574.4|8564.4|8576.4|8566.4|8569.4|8559.4|143
1687162500000|2023-06-19 08:15:00|8574.6|8564.6|8575.1|8565.1|8579.4|8569.4|8569.6|8559.6|171
1687162800000|2023-06-19 08:20:00|8575.4|8565.4|8571.4|8561.4|8575.9|8565.9|8569.1|8559.1|142
1687163100000|2023-06-19 08:25:00|8571.1|8561.1|8570.4|8560.4|8573.6|8563.6|8569.6|8559.6|135
1687163400000|2023-06-19 08:30:00|8570.1|8560.1|8572.6|8562.6|8574.4|8564.4|8567.6|8557.6|112
1687163700000|2023-06-19 08:35:00|8572.9|8562.9|8568.6|8558.6|8573.1|8563.1|8568.6|8558.6|108
1687164000000|2023-06-19 08:40:00|8568.9|8558.9|8573.9|8563.9|8573.9|8563.9|8567.4|8557.4|105
1687164300000|2023-06-19 08:45:00|8573.6|8563.6|8566.1|8556.1|8574.1|8564.1|8565.6|8555.6|102
1687164600000|2023-06-19 08:50:00|8566.4|8556.4|8565.9|8555.9|8574.6|8564.6|8565.1|8555.1|102
1687164900000|2023-06-19 08:55:00|8566.1|8556.1|8563.9|8553.9|8570.4|8560.4|8559.6|8549.6|117
1687165200000|2023-06-19 09:00:00|8564.1|8554.1|8566.6|8556.6|8570.6|8560.6|8563.4|8553.4|120
1687165500000|2023-06-19 09:05:00|8566.4|8556.4|8568.6|8558.6|8569.6|8559.6|8565.4|8555.4|91
1687165800000|2023-06-19 09:10:00|8568.9|8558.9|8571.9|8561.9|8572.6|8562.6|8568.6|8558.6|114
1687166100000|2023-06-19 09:15:00|8571.6|8561.6|8569.1|8559.1|8573.1|8563.1|8567.6|8557.6|83
1687166400000|2023-06-19 09:20:00|8568.9|8558.9|8570.6|8560.6|8572.1|8562.1|8567.4|8557.4|81
1687166700000|2023-06-19 09:25:00|8570.9|8560.9|8564.1|8554.1|8571.4|8561.4|8564.1|8554.1|104
1687167000000|2023-06-19 09:30:00|8563.6|8553.6|8550.9|8540.9|8563.6|8553.6|8548.9|8538.9|144
1687167300000|2023-06-19 09:35:00|8550.4|8540.4|8546.6|8536.6|8552.1|8542.1|8546.6|8536.6|90
1687167600000|2023-06-19 09:40:00|8546.4|8536.4|8547.1|8537.1|8551.4|8541.4|8544.1|8534.1|129
1687167900000|2023-06-19 09:45:00|8546.9|8536.9|8550.1|8540.1|8550.6|8540.6|8545.4|8535.4|113
1687168200000|2023-06-19 09:50:00|8549.9|8539.9|8541.4|8531.4|8551.9|8541.9|8538.6|8528.6|95
1687168500000|2023-06-19 09:55:00|8541.1|8531.1|8540.9|8530.9|8546.6|8536.6|8538.9|8528.9|129
1687168800000|2023-06-19 10:00:00|8540.6|8530.6|8544.1|8534.1|8546.4|8536.4|8537.6|8527.6|109
1687169100000|2023-06-19 10:05:00|8543.9|8533.9|8547.6|8537.6|8548.4|8538.4|8538.4|8528.4|103
1687169400000|2023-06-19 10:10:00|8547.4|8537.4|8545.4|8535.4|8548.1|8538.1|8542.9|8532.9|81
1687169700000|2023-06-19 10:15:00|8545.1|8535.1|8550.4|8540.4|8552.4|8542.4|8541.6|8531.6|100
1687170000000|2023-06-19 10:20:00|8550.1|8540.1|8543.6|8533.6|8550.1|8540.1|8540.6|8530.6|108
1687170300000|2023-06-19 10:25:00|8543.9|8533.9|8548.6|8538.6|8551.4|8541.4|8543.9|8533.9|93
1687170600000|2023-06-19 10:30:00|8548.9|8538.9|8551.6|8541.6|8555.3|8545.3|8547.1|8537.1|92
1687170900000|2023-06-19 10:35:00|8551.9|8541.9|8548.4|8538.4|8552.9|8542.9|8543.1|8533.1|97
1687171200000|2023-06-19 10:40:00|8548.6|8538.6|8551.6|8541.6|8552.9|8542.9|8545.4|8535.4|99
1687171500000|2023-06-19 10:45:00|8551.9|8541.9|8546.9|8536.9|8552.1|8542.1|8544.4|8534.4|128
1687171800000|2023-06-19 10:50:00|8547.1|8537.1|8550.9|8540.9|8551.6|8541.6|8546.9|8536.9|82
1687172100000|2023-06-19 10:55:00|8551.1|8541.1|8553.9|8543.9|8554.1|8544.1|8548.6|8538.6|121
1687172400000|2023-06-19 11:00:00|8554.1|8544.1|8565.1|8555.1|8568.1|8558.1|8550.1|8540.1|136
1687172700000|2023-06-19 11:05:00|8563.6|8553.6|8561.1|8551.1|8563.9|8553.9|8556.4|8546.4|151
1687173000000|2023-06-19 11:10:00|8561.4|8551.4|8559.1|8549.1|8564.9|8554.9|8558.6|8548.6|108
1687173300000|2023-06-19 11:15:00|8559.4|8549.4|8559.4|8549.4|8565.1|8555.1|8558.9|8548.9|106
1687173600000|2023-06-19 11:20:00|8559.6|8549.6|8555.9|8545.9|8561.6|8551.6|8552.4|8542.4|104
1687173900000|2023-06-19 11:25:00|8556.1|8546.1|8562.1|8552.1|8562.4|8552.4|8552.4|8542.4|109
1687174200000|2023-06-19 11:30:00|8561.9|8551.9|8561.1|8551.1|8568.6|8558.6|8560.9|8550.9|162
1687174500000|2023-06-19 11:35:00|8561.4|8551.4|8562.6|8552.6|8567.4|8557.4|8557.4|8547.4|183
1687174800000|2023-06-19 11:40:00|8562.4|8552.4|8568.9|8558.9|8573.4|8563.4|8561.9|8551.9|117
1687175100000|2023-06-19 11:45:00|8569.1|8559.1|8568.6|8558.6|8573.1|8563.1|8568.1|8558.1|97
1687175400000|2023-06-19 11:50:00|8568.4|8558.4|8562.9|8552.9|8571.4|8561.4|8561.9|8551.9|115
1687175700000|2023-06-19 11:55:00|8562.6|8552.6|8562.4|8552.4|8566.9|8556.9|8560.4|8550.4|154
1687176000000|2023-06-19 12:00:00|8562.6|8552.6|8570.6|8560.6|8571.6|8561.6|8562.6|8552.6|143
1687176300000|2023-06-19 12:05:00|8570.9|8560.9|8571.1|8561.1|8571.1|8561.1|8560.6|8550.6|168
1687176600000|2023-06-19 12:10:00|8571.4|8561.4|8576.4|8566.4|8576.4|8566.4|8570.9|8560.9|134
1687176900000|2023-06-19 12:15:00|8576.1|8566.1|8566.9|8556.9|8576.1|8566.1|8565.6|8555.6|137
1687177200000|2023-06-19 12:20:00|8566.4|8556.4|8571.4|8561.4|8573.4|8563.4|8566.1|8556.1|124
1687177500000|2023-06-19 12:25:00|8571.1|8561.1|8567.6|8557.6|8571.1|8561.1|8566.1|8556.1|100
1687177800000|2023-06-19 12:30:00|8567.9|8557.9|8557.9|8547.9|8567.9|8557.9|8555.9|8545.9|155
1687178100000|2023-06-19 12:35:00|8557.6|8547.6|8561.4|8551.4|8562.9|8552.9|8557.4|8547.4|134
1687178400000|2023-06-19 12:40:00|8561.6|8551.6|8564.9|8554.9|8566.4|8556.4|8558.4|8548.4|149
1687178700000|2023-06-19 12:45:00|8565.1|8555.1|8566.9|8556.9|8568.6|8558.6|8563.1|8553.1|118
1687179000000|2023-06-19 12:50:00|8567.1|8557.1|8563.9|8553.9|8569.9|8559.9|8563.9|8553.9|101
1687179300000|2023-06-19 12:55:00|8564.4|8554.4|8565.6|8555.6|8567.6|8557.6|8562.4|8552.4|130
1687179600000|2023-06-19 13:00:00|8565.9|8555.9|8562.4|8552.4|8569.1|8559.1|8556.4|8546.4|462
1687179900000|2023-06-19 13:05:00|8562.1|8552.1|8566.1|8556.1|8568.4|8558.4|8554.1|8544.1|318
1687180200000|2023-06-19 13:10:00|8567.6|8557.6|8551.6|8541.6|8567.9|8557.9|8549.1|8539.1|293
1687180500000|2023-06-19 13:15:00|8551.9|8541.9|8551.1|8541.1|8554.9|8544.9|8547.6|8537.6|300
1687180800000|2023-06-19 13:20:00|8552.1|8542.1|8560.4|8550.4|8561.1|8551.1|8548.9|8538.9|298
1687181100000|2023-06-19 13:25:00|8560.6|8550.6|8567.1|8557.1|8567.6|8557.6|8557.9|8547.9|228
1687181400000|2023-06-19 13:30:00|8566.9|8556.9|8568.4|8558.4|8571.6|8561.6|8566.9|8556.9|196
1687181700000|2023-06-19 13:35:00|8567.9|8557.9|8561.9|8551.9|8568.9|8558.9|8554.6|8544.6|199
1687182000000|2023-06-19 13:40:00|8561.6|8551.6|8559.1|8549.1|8561.9|8551.9|8557.6|8547.6|187
1687182300000|2023-06-19 13:45:00|8558.6|8548.6|8557.9|8547.9|8559.4|8549.4|8554.4|8544.4|157
1687182600000|2023-06-19 13:50:00|8557.6|8547.6|8555.6|8545.6|8559.6|8549.6|8554.4|8544.4|107
1687182900000|2023-06-19 13:55:00|8555.4|8545.4|8550.6|8540.6|8555.6|8545.6|8547.6|8537.6|148
1687183200000|2023-06-19 14:00:00|8550.9|8540.9|8551.4|8541.4|8553.9|8543.9|8546.9|8536.9|238
1687183500000|2023-06-19 14:05:00|8550.6|8540.6|8548.4|8538.4|8551.6|8541.6|8545.6|8535.6|174
1687183800000|2023-06-19 14:10:00|8547.9|8537.9|8537.1|8527.1|8549.6|8539.6|8535.4|8525.4|230
1687184100000|2023-06-19 14:15:00|8537.4|8527.4|8533.9|8523.9|8537.4|8527.4|8531.6|8521.6|226
1687184400000|2023-06-19 14:20:00|8534.1|8524.1|8536.9|8526.9|8540.4|8530.4|8533.6|8523.6|157
1687184700000|2023-06-19 14:25:00|8537.4|8527.4|8536.9|8526.9|8538.6|8528.6|8531.9|8521.9|159
1687185000000|2023-06-19 14:30:00|8537.1|8527.1|8539.4|8529.4|8540.6|8530.6|8532.6|8522.6|135
1687185300000|2023-06-19 14:35:00|8539.9|8529.9|8538.4|8528.4|8541.9|8531.9|8535.9|8525.9|129
1687185600000|2023-06-19 14:40:00|8538.1|8528.1|8542.1|8532.1|8544.6|8534.6|8537.9|8527.9|179
1687185900000|2023-06-19 14:45:00|8541.6|8531.6|8545.9|8535.9|8548.6|8538.6|8541.1|8531.1|154
1687186200000|2023-06-19 14:50:00|8546.1|8536.1|8545.1|8535.1|8547.1|8537.1|8543.1|8533.1|182
1687186500000|2023-06-19 14:55:00|8544.9|8534.9|8534.1|8524.1|8545.9|8535.9|8533.4|8523.4|195
1687186800000|2023-06-19 15:00:00|8533.9|8523.9|8536.4|8526.4|8536.4|8526.4|8530.6|8520.6|114
1687187100000|2023-06-19 15:05:00|8536.1|8526.1|8532.1|8522.1|8537.1|8527.1|8529.1|8519.1|117
1687187400000|2023-06-19 15:10:00|8532.4|8522.4|8531.6|8521.6|8534.1|8524.1|8531.1|8521.1|103
1687187700000|2023-06-19 15:15:00|8531.9|8521.9|8534.4|8524.4|8535.4|8525.4|8530.4|8520.4|115
1687188000000|2023-06-19 15:20:00|8534.1|8524.1|8534.1|8524.1|8536.4|8526.4|8533.1|8523.1|98
1687188300000|2023-06-19 15:25:00|8534.4|8524.4|8535.6|8525.6|8539.4|8529.4|8534.1|8524.1|135
1687188600000|2023-06-19 15:30:00|8536.1|8526.1|8536.6|8526.6|8543.1|8533.1|8535.4|8525.4|131
1687188900000|2023-06-19 15:35:00|8536.4|8526.4|8535.1|8525.1|8536.6|8526.6|8533.1|8523.1|88
1687189200000|2023-06-19 15:40:00|8535.4|8525.4|8538.4|8528.4|8539.9|8529.9|8534.9|8524.9|97
1687189500000|2023-06-19 15:45:00|8538.6|8528.6|8545.9|8535.9|8548.1|8538.1|8538.6|8528.6|151
1687189800000|2023-06-19 15:50:00|8545.4|8535.4|8544.1|8534.1|8545.4|8535.4|8542.9|8532.9|70
1687190100000|2023-06-19 15:55:00|8544.4|8534.4|8541.6|8531.6|8545.6|8535.6|8540.9|8530.9|90
1687190400000|2023-06-19 16:00:00|8541.9|8531.9|8548.1|8538.1|8548.1|8538.1|8541.1|8531.1|88
1687190700000|2023-06-19 16:05:00|8546.9|8536.9|8545.1|8535.1|8547.4|8537.4|8544.4|8534.4|87
1687191000000|2023-06-19 16:10:00|8545.4|8535.4|8545.9|8535.9|8546.4|8536.4|8544.4|8534.4|35
1687191300000|2023-06-19 16:15:00|8545.6|8535.6|8542.4|8532.4|8548.1|8538.1|8542.4|8532.4|41
1687191600000|2023-06-19 16:20:00|8542.1|8532.1|8543.1|8533.1|8543.1|8533.1|8541.4|8531.4|44
1687191900000|2023-06-19 16:25:00|8543.4|8533.4|8543.6|8533.6|8544.6|8534.6|8543.1|8533.1|52
1687192200000|2023-06-19 16:30:00|8543.4|8533.4|8540.1|8530.1|8543.6|8533.6|8536.1|8526.1|64
1687192500000|2023-06-19 16:35:00|8540.4|8530.4|8538.9|8528.9|8541.6|8531.6|8538.1|8528.1|77
1687192800000|2023-06-19 16:40:00|8538.6|8528.6|8535.4|8525.4|8538.6|8528.6|8535.1|8525.1|49
1687193100000|2023-06-19 16:45:00|8535.1|8525.1|8535.4|8525.4|8536.1|8526.1|8535.1|8525.1|28
1687193400000|2023-06-19 16:50:00|8535.6|8525.6|8536.9|8526.9|8537.1|8527.1|8535.1|8525.1|46
1687193700000|2023-06-19 16:55:00|8537.1|8527.1|8535|8525|8537.4|8527.4|8533.8|8523.8|83
1687194000000|2023-06-19 17:00:00|8535.3|8525.3|8535|8525|8536.3|8526.3|8534.5|8524.5|31
1687194300000|2023-06-19 17:05:00|8535.1|8525.1|8538.4|8528.4|8538.8|8528.8|8535.1|8525.1|33
1687194600000|2023-06-19 17:10:00|8538.6|8528.6|8535.8|8525.8|8538.9|8528.9|8535.8|8525.8|62
1687194900000|2023-06-19 17:15:00|8535.6|8525.6|8534.1|8524.1|8535.9|8525.9|8534.1|8524.1|20
1687195200000|2023-06-19 17:20:00|8534|8524|8532.5|8522.5|8535.3|8525.3|8531.8|8521.8|23
1687195500000|2023-06-19 17:25:00|8532.6|8522.6|8533.5|8523.5|8533.5|8523.5|8532.5|8522.5|13
1687195800000|2023-06-19 17:30:00|8533.3|8523.3|8534.8|8524.8|8535|8525|8533.3|8523.3|10
1687196100000|2023-06-19 17:35:00|8534.9|8524.9|8536|8526|8536|8526|8534.9|8524.9|10
1687196400000|2023-06-19 17:40:00|8536.3|8526.3|8538.3|8528.3|8538.3|8528.3|8536.3|8526.3|10
1687196700000|2023-06-19 17:45:00|8538.5|8528.5|8539.3|8529.3|8539.3|8529.3|8538.5|8528.5|11
1687197000000|2023-06-19 17:50:00|8539.5|8529.5|8544.6|8534.6|8545.1|8535.1|8539.5|8529.5|84
1687197300000|2023-06-19 17:55:00|8544.9|8534.9|8548.5|8528.5|8550.3|8534.9|8544.9|8527.1|22
1687219200000|2023-06-20 00:00:00|8544|8534|8542.9|8532.9|8544|8534|8542|8532|32
1687219500000|2023-06-20 00:05:00|8543.3|8533.3|8548.3|8538.3|8548.3|8538.3|8543.3|8533.3|49
1687219800000|2023-06-20 00:10:00|8548.1|8538.1|8541.6|8531.6|8548.1|8538.1|8539.5|8529.5|89
1687220100000|2023-06-20 00:15:00|8541.4|8531.4|8541.5|8531.5|8543|8533|8538.6|8528.6|79
1687220400000|2023-06-20 00:20:00|8541.8|8531.8|8538.5|8528.5|8542|8532|8538|8528|74
1687220700000|2023-06-20 00:25:00|8538.8|8528.8|8538.8|8528.8|8539.8|8529.8|8536.4|8526.4|55
1687221000000|2023-06-20 00:30:00|8538.5|8528.5|8538|8528|8541.5|8531.5|8537.8|8527.8|66
1687221300000|2023-06-20 00:35:00|8537.8|8527.8|8531.3|8521.3|8538.4|8528.4|8531|8521|58
1687221600000|2023-06-20 00:40:00|8531.5|8521.5|8532.8|8522.8|8535.1|8525.1|8531.5|8521.5|40
1687221900000|2023-06-20 00:45:00|8533|8523|8533.3|8523.3|8534.4|8524.4|8532|8522|52
1687222200000|2023-06-20 00:50:00|8533.5|8523.5|8531.5|8521.5|8534.4|8524.4|8530.1|8520.1|55
1687222500000|2023-06-20 00:55:00|8531.8|8521.8|8532|8522|8533.9|8523.9|8530.5|8520.5|85
1687222800000|2023-06-20 01:00:00|8532.3|8522.3|8533.6|8523.6|8537|8527|8527.6|8517.6|195
1687223100000|2023-06-20 01:05:00|8533.9|8523.9|8537.3|8527.3|8539|8529|8530.8|8520.8|136
1687223400000|2023-06-20 01:10:00|8537.6|8527.6|8529.5|8519.5|8537.8|8527.8|8527.1|8517.1|197
1687223700000|2023-06-20 01:15:00|8529.3|8519.3|8511.9|8501.9|8534.1|8524.1|8501.8|8491.8|282
1687224000000|2023-06-20 01:20:00|8512|8502|8517.8|8507.8|8519.6|8509.6|8511.6|8501.6|196
1687224300000|2023-06-20 01:25:00|8518|8508|8520.3|8510.3|8523|8513|8514.6|8504.6|164
1687224600000|2023-06-20 01:30:00|8520|8510|8519.9|8509.9|8526.3|8516.3|8518.3|8508.3|252
1687224900000|2023-06-20 01:35:00|8519.5|8509.5|8517.3|8507.3|8521.3|8511.3|8516.8|8506.8|197
1687225200000|2023-06-20 01:40:00|8516.8|8506.8|8500.4|8490.4|8516.9|8506.9|8498|8488|234
1687225500000|2023-06-20 01:45:00|8500|8490|8498.1|8488.1|8502|8492|8492.1|8482.1|201
1687225800000|2023-06-20 01:50:00|8498.4|8488.4|8489.6|8479.6|8500.4|8490.4|8488.8|8478.8|240
1687226100000|2023-06-20 01:55:00|8489.3|8479.3|8490|8480|8493.6|8483.6|8486.6|8476.6|266
1687226400000|2023-06-20 02:00:00|8489.8|8479.8|8490.6|8480.6|8496.5|8486.5|8489|8479|211
1687226700000|2023-06-20 02:05:00|8490.9|8480.9|8487|8477|8494.6|8484.6|8486.6|8476.6|188
1687227000000|2023-06-20 02:10:00|8487.3|8477.3|8489.1|8479.1|8490|8480|8483.8|8473.8|213
1687227300000|2023-06-20 02:15:00|8488.9|8478.9|8491.4|8481.4|8492.5|8482.5|8488.5|8478.5|136
1687227600000|2023-06-20 02:20:00|8491.5|8481.5|8491.8|8481.8|8492.9|8482.9|8484|8474|103
1687227900000|2023-06-20 02:25:00|8492|8482|8489.3|8479.3|8492|8482|8486.6|8476.6|71
1687228200000|2023-06-20 02:30:00|8488.9|8478.9|8495|8485|8500.9|8490.9|8488.8|8478.8|220
1687228500000|2023-06-20 02:35:00|8494.6|8484.6|8492.3|8482.3|8494.6|8484.6|8489.1|8479.1|187
1687228800000|2023-06-20 02:40:00|8492.5|8482.5|8492.6|8482.6|8493.8|8483.8|8485.8|8475.8|139
1687229100000|2023-06-20 02:45:00|8492.9|8482.9|8501.5|8491.5|8501.8|8491.8|8492.8|8482.8|216
1687229400000|2023-06-20 02:50:00|8501.8|8491.8|8501.8|8491.8|8506.8|8496.8|8496.8|8486.8|190
1687229700000|2023-06-20 02:55:00|8501.9|8491.9|8507|8497|8507.5|8497.5|8498.8|8488.8|163
1687230000000|2023-06-20 03:00:00|8506.8|8496.8|8503.5|8493.5|8508.3|8498.3|8501.6|8491.6|123
1687230300000|2023-06-20 03:05:00|8503.8|8493.8|8508.8|8498.8|8511.3|8501.3|8501.9|8491.9|140
1687230600000|2023-06-20 03:10:00|8509|8499|8509.9|8499.9|8512.9|8502.9|8507.8|8497.8|172
1687230900000|2023-06-20 03:15:00|8509.8|8499.8|8507.9|8497.9|8510|8500|8505.8|8495.8|173
1687231200000|2023-06-20 03:20:00|8508.3|8498.3|8504.1|8494.1|8508.5|8498.5|8502.5|8492.5|152
1687231500000|2023-06-20 03:25:00|8504.5|8494.5|8503.4|8493.4|8506.6|8496.6|8502.6|8492.6|170
1687231800000|2023-06-20 03:30:00|8503.1|8493.1|8503|8493|8503.3|8493.3|8501.4|8491.4|61
1687232100000|2023-06-20 03:35:00|8502.8|8492.8|8501.5|8491.5|8503|8493|8501.3|8491.3|49
1687232400000|2023-06-20 03:40:00|8501.4|8491.4|8505|8495|8506.6|8496.6|8500.3|8490.3|69
1687232700000|2023-06-20 03:45:00|8505.3|8495.3|8503.3|8493.3|8505.3|8495.3|8501.6|8491.6|58
1687233000000|2023-06-20 03:50:00|8502.9|8492.9|8501.4|8491.4|8503.1|8493.1|8500.4|8490.4|58
1687233300000|2023-06-20 03:55:00|8501|8491|8502.3|8492.3|8502.6|8492.6|8501|8491|37
1687233600000|2023-06-20 04:00:00|8502.5|8492.5|8501|8491|8504.1|8494.1|8501|8491|48
1687233900000|2023-06-20 04:05:00|8500.6|8490.6|8503|8493|8503|8493|8500.4|8490.4|42
1687234200000|2023-06-20 04:10:00|8502.9|8492.9|8500.6|8490.6|8503.8|8493.8|8500.4|8490.4|39
1687234500000|2023-06-20 04:15:00|8500.8|8490.8|8500.6|8490.6|8502.1|8492.1|8500.1|8490.1|37
1687234800000|2023-06-20 04:20:00|8500.3|8490.3|8502.3|8492.3|8503.5|8493.5|8500.1|8490.1|34
1687235100000|2023-06-20 04:25:00|8501.9|8491.9|8505.4|8495.4|8507|8497|8500.6|8490.6|49
1687235400000|2023-06-20 04:30:00|8505.6|8495.6|8501.8|8491.8|8506.8|8496.8|8500.4|8490.4|47
1687235700000|2023-06-20 04:35:00|8502|8492|8503.3|8493.3|8505.3|8495.3|8502|8492|46
1687236000000|2023-06-20 04:40:00|8503|8493|8502.8|8492.8|8503.8|8493.8|8500.4|8490.4|41
1687236300000|2023-06-20 04:45:00|8503|8493|8503.4|8493.4|8504.6|8494.6|8501.5|8491.5|38
1687236600000|2023-06-20 04:50:00|8503.5|8493.5|8504.6|8494.6|8504.6|8494.6|8502.8|8492.8|55
1687236900000|2023-06-20 04:55:00|8504.4|8494.4|8498.6|8488.6|8504.5|8494.5|8498.6|8488.6|58
1687237200000|2023-06-20 05:00:00|8498.4|8488.4|8498.1|8488.1|8504.4|8494.4|8496.3|8486.3|104
1687237500000|2023-06-20 05:05:00|8498.4|8488.4|8497.3|8487.3|8503.6|8493.6|8496.3|8486.3|122
1687237800000|2023-06-20 05:10:00|8497|8487|8494.6|8484.6|8498.3|8488.3|8492.9|8482.9|54
1687238100000|2023-06-20 05:15:00|8494.8|8484.8|8494.4|8484.4|8498.3|8488.3|8493.5|8483.5|94
1687238400000|2023-06-20 05:20:00|8494.3|8484.3|8495.6|8485.6|8495.8|8485.8|8491.1|8481.1|97
1687238700000|2023-06-20 05:25:00|8495.4|8485.4|8505.4|8495.4|8505.4|8495.4|8495.3|8485.3|116
1687239000000|2023-06-20 05:30:00|8505.1|8495.1|8503.1|8493.1|8507.5|8497.5|8497.4|8487.4|336
1687239300000|2023-06-20 05:35:00|8502.9|8492.9|8509.3|8499.3|8513.3|8503.3|8502.6|8492.6|350
1687239600000|2023-06-20 05:40:00|8509.8|8499.8|8508.1|8498.1|8512.8|8502.8|8507|8497|191
1687239900000|2023-06-20 05:45:00|8507.9|8497.9|8508.8|8498.8|8509.6|8499.6|8505.4|8495.4|172
1687240200000|2023-06-20 05:50:00|8509.1|8499.1|8507.5|8497.5|8512.9|8502.9|8507|8497|167
1687240500000|2023-06-20 05:55:00|8507.8|8497.8|8511.3|8501.3|8514|8504|8506|8496|180
1687240800000|2023-06-20 06:00:00|8510.9|8500.9|8504.8|8494.8|8511.8|8501.8|8503.9|8493.9|213
1687241100000|2023-06-20 06:05:00|8505|8495|8499.9|8489.9|8505.1|8495.1|8498.3|8488.3|211
1687241400000|2023-06-20 06:10:00|8499.6|8489.6|8496.8|8486.8|8500.9|8490.9|8493.8|8483.8|228
1687241700000|2023-06-20 06:15:00|8496.6|8486.6|8504.1|8494.1|8505.8|8495.8|8494.4|8484.4|261
1687242000000|2023-06-20 06:20:00|8503.9|8493.9|8516.8|8506.8|8518|8508|8503.4|8493.4|260
1687242300000|2023-06-20 06:25:00|8517.3|8507.3|8524.6|8514.6|8526.6|8516.6|8515.3|8505.3|249
1687242600000|2023-06-20 06:30:00|8527|8517|8529|8519|8529.3|8519.3|8516.8|8506.8|245
1687242900000|2023-06-20 06:35:00|8529.4|8519.4|8529|8519|8534|8524|8524|8514|283
1687243200000|2023-06-20 06:40:00|8529.3|8519.3|8533.8|8523.8|8537.4|8527.4|8528.8|8518.8|233
1687243500000|2023-06-20 06:45:00|8534|8524|8522|8512|8534.1|8524.1|8521.3|8511.3|271
1687243800000|2023-06-20 06:50:00|8522.3|8512.3|8529.3|8519.3|8529.6|8519.6|8519.5|8509.5|218
1687244100000|2023-06-20 06:55:00|8529|8519|8528.9|8518.9|8531.4|8521.4|8524.1|8514.1|190
1687244400000|2023-06-20 07:00:00|8529.1|8519.1|8528.6|8518.6|8536.4|8526.4|8521.5|8511.5|315
1687244700000|2023-06-20 07:05:00|8528.4|8518.4|8534.4|8524.4|8534.6|8524.6|8525|8515|296
1687245000000|2023-06-20 07:10:00|8534.1|8524.1|8534.4|8524.4|8538.4|8528.4|8529.1|8519.1|224
1687245300000|2023-06-20 07:15:00|8533.6|8523.6|8534.1|8524.1|8538.6|8528.6|8529.6|8519.6|179
1687245600000|2023-06-20 07:20:00|8533.9|8523.9|8542.1|8532.1|8546.1|8536.1|8531.9|8521.9|154
1687245900000|2023-06-20 07:25:00|8541.9|8531.9|8543.4|8533.4|8545.6|8535.6|8540.9|8530.9|152
1687246200000|2023-06-20 07:30:00|8543.1|8533.1|8550.9|8540.9|8552.6|8542.6|8543.1|8533.1|219
1687246500000|2023-06-20 07:35:00|8551.4|8541.4|8550.6|8540.6|8555.6|8545.6|8549.1|8539.1|227
1687246800000|2023-06-20 07:40:00|8550.4|8540.4|8545.9|8535.9|8551.6|8541.6|8544.6|8534.6|174
1687247100000|2023-06-20 07:45:00|8546.1|8536.1|8550.9|8540.9|8557.4|8547.4|8546.1|8536.1|215
1687247400000|2023-06-20 07:50:00|8551.1|8541.1|8543.6|8533.6|8552.4|8542.4|8541.9|8531.9|201
1687247700000|2023-06-20 07:55:00|8543.4|8533.4|8538.4|8528.4|8545.1|8535.1|8537.1|8527.1|163
1687248000000|2023-06-20 08:00:00|8537.9|8527.9|8538.6|8528.6|8555.4|8545.4|8537.9|8527.9|214
1687248300000|2023-06-20 08:05:00|8538.9|8528.9|8541.1|8531.1|8542.4|8532.4|8538.4|8528.4|131
1687248600000|2023-06-20 08:10:00|8540.9|8530.9|8547.4|8537.4|8550.4|8540.4|8536.6|8526.6|201
1687248900000|2023-06-20 08:15:00|8546.9|8536.9|8534.1|8524.1|8546.9|8536.9|8532.9|8522.9|180
1687249200000|2023-06-20 08:20:00|8533.6|8523.6|8542.1|8532.1|8545.4|8535.4|8532.9|8522.9|137
1687249500000|2023-06-20 08:25:00|8541.9|8531.9|8545.4|8535.4|8547.9|8537.9|8532.6|8522.6|152
1687249800000|2023-06-20 08:30:00|8545.1|8535.1|8537.9|8527.9|8547.9|8537.9|8532.6|8522.6|232
1687250100000|2023-06-20 08:35:00|8538.1|8528.1|8539.4|8529.4|8539.6|8529.6|8535.9|8525.9|156
1687250400000|2023-06-20 08:40:00|8539.6|8529.6|8542.1|8532.1|8545.6|8535.6|8537.6|8527.6|147
1687250700000|2023-06-20 08:45:00|8542.4|8532.4|8539.9|8529.9|8544.1|8534.1|8537.1|8527.1|130
1687251000000|2023-06-20 08:50:00|8540.1|8530.1|8531.9|8521.9|8540.4|8530.4|8531.9|8521.9|123
1687251300000|2023-06-20 08:55:00|8531.6|8521.6|8531.4|8521.4|8537.1|8527.1|8531.1|8521.1|123
1687251600000|2023-06-20 09:00:00|8531.6|8521.6|8532.1|8522.1|8536.4|8526.4|8531.1|8521.1|131
1687251900000|2023-06-20 09:05:00|8531.4|8521.4|8534.6|8524.6|8538.4|8528.4|8531.4|8521.4|117
1687252200000|2023-06-20 09:10:00|8535.1|8525.1|8535.6|8525.6|8536.6|8526.6|8532.6|8522.6|108
1687252500000|2023-06-20 09:15:00|8535.4|8525.4|8535.6|8525.6|8536.9|8526.9|8531.9|8521.9|132
1687252800000|2023-06-20 09:20:00|8535.4|8525.4|8533.4|8523.4|8536.1|8526.1|8531.9|8521.9|91
1687253100000|2023-06-20 09:25:00|8533.1|8523.1|8527.4|8517.4|8535.1|8525.1|8525.9|8515.9|121
1687253400000|2023-06-20 09:30:00|8527.1|8517.1|8529.1|8519.1|8529.6|8519.6|8524.6|8514.6|120
1687253700000|2023-06-20 09:35:00|8528.9|8518.9|8529.9|8519.9|8533.4|8523.4|8528.1|8518.1|96
1687254000000|2023-06-20 09:40:00|8529.4|8519.4|8527.4|8517.4|8529.6|8519.6|8523.6|8513.6|90
1687254300000|2023-06-20 09:45:00|8527.1|8517.1|8525.4|8515.4|8528.6|8518.6|8524.6|8514.6|111
1687254600000|2023-06-20 09:50:00|8525.1|8515.1|8528.6|8518.6|8529.1|8519.1|8521.6|8511.6|123
1687254900000|2023-06-20 09:55:00|8528.4|8518.4|8523.9|8513.9|8528.4|8518.4|8521.9|8511.9|132
1687255200000|2023-06-20 10:00:00|8523.6|8513.6|8530.6|8520.6|8530.6|8520.6|8521.9|8511.9|131
1687255500000|2023-06-20 10:05:00|8530.4|8520.4|8533.6|8523.6|8533.6|8523.6|8524.9|8514.9|90
1687255800000|2023-06-20 10:10:00|8533.9|8523.9|8536.4|8526.4|8537.9|8527.9|8533.4|8523.4|111
1687256100000|2023-06-20 10:15:00|8535.9|8525.9|8536.6|8526.6|8540.9|8530.9|8534.4|8524.4|149
1687256400000|2023-06-20 10:20:00|8536.4|8526.4|8526.6|8516.6|8536.9|8526.9|8524.4|8514.4|143
1687256700000|2023-06-20 10:25:00|8526.4|8516.4|8528.4|8518.4|8531.6|8521.6|8525.6|8515.6|127
1687257000000|2023-06-20 10:30:00|8528.6|8518.6|8539.1|8529.1|8539.6|8529.6|8528.4|8518.4|159
1687257300000|2023-06-20 10:35:00|8538.9|8528.9|8541.6|8531.6|8541.6|8531.6|8534.1|8524.1|154
1687257600000|2023-06-20 10:40:00|8542.9|8532.9|8553.6|8543.6|8555.6|8545.6|8539.6|8529.6|163
1687257900000|2023-06-20 10:45:00|8553.9|8543.9|8554.6|8544.6|8555.1|8545.1|8547.1|8537.1|126
1687258200000|2023-06-20 10:50:00|8554.4|8544.4|8562.9|8552.9|8562.9|8552.9|8553.6|8543.6|97
1687258500000|2023-06-20 10:55:00|8563.1|8553.1|8555.1|8545.1|8563.1|8553.1|8552.6|8542.6|131
1687258800000|2023-06-20 11:00:00|8555.4|8545.4|8559.6|8549.6|8561.4|8551.4|8554.1|8544.1|150
1687259100000|2023-06-20 11:05:00|8560.4|8550.4|8556.9|8546.9|8562.8|8552.8|8555.9|8545.9|129
1687259400000|2023-06-20 11:10:00|8556.6|8546.6|8560.9|8550.9|8565.9|8555.9|8556.6|8546.6|103
1687259700000|2023-06-20 11:15:00|8560.6|8550.6|8560.6|8550.6|8562.9|8552.9|8557.6|8547.6|128
1687260000000|2023-06-20 11:20:00|8560.9|8550.9|8551.6|8541.6|8560.9|8550.9|8551.4|8541.4|140
1687260300000|2023-06-20 11:25:00|8552.9|8542.9|8555.4|8545.4|8557.6|8547.6|8551.9|8541.9|130
1687260600000|2023-06-20 11:30:00|8555.9|8545.9|8549.9|8539.9|8558.4|8548.4|8547.1|8537.1|164
1687260900000|2023-06-20 11:35:00|8549.6|8539.6|8549.9|8539.9|8552.4|8542.4|8543.9|8533.9|179
1687261200000|2023-06-20 11:40:00|8549.6|8539.6|8549.4|8539.4|8550.4|8540.4|8547.6|8537.6|97
1687261500000|2023-06-20 11:45:00|8549.6|8539.6|8547.1|8537.1|8549.9|8539.9|8546.9|8536.9|88
1687261800000|2023-06-20 11:50:00|8546.9|8536.9|8543.6|8533.6|8547.4|8537.4|8541.6|8531.6|145
1687262100000|2023-06-20 11:55:00|8543.9|8533.9|8547.1|8537.1|8547.6|8537.6|8542.6|8532.6|150
1687262400000|2023-06-20 12:00:00|8546.9|8536.9|8551.1|8541.1|8554.4|8544.4|8544.4|8534.4|191
1687262700000|2023-06-20 12:05:00|8550.9|8540.9|8575.6|8565.6|8579.6|8569.6|8550.4|8540.4|349
1687263000000|2023-06-20 12:10:00|8575.9|8565.9|8576.4|8566.4|8578.9|8568.9|8571.9|8561.9|306
1687263300000|2023-06-20 12:15:00|8576.6|8566.6|8583.6|8573.6|8585.9|8575.9|8575.6|8565.6|238
1687263600000|2023-06-20 12:20:00|8584.1|8574.1|8585.4|8575.4|8585.9|8575.9|8575.1|8565.1|250
1687263900000|2023-06-20 12:25:00|8585.1|8575.1|8592.6|8582.6|8599.6|8589.6|8584.4|8574.4|304
1687264200000|2023-06-20 12:30:00|8592.4|8582.4|8579.4|8569.4|8592.4|8582.4|8578.9|8568.9|351
1687264500000|2023-06-20 12:35:00|8579.1|8569.1|8571.6|8561.6|8579.4|8569.4|8567.4|8557.4|313
1687264800000|2023-06-20 12:40:00|8571.4|8561.4|8577.6|8567.6|8581.4|8571.4|8571.1|8561.1|247
1687265100000|2023-06-20 12:45:00|8577.4|8567.4|8573.6|8563.6|8578.9|8568.9|8571.9|8561.9|206
1687265400000|2023-06-20 12:50:00|8573.9|8563.9|8574.9|8564.9|8575.1|8565.1|8568.4|8558.4|235
1687265700000|2023-06-20 12:55:00|8575.1|8565.1|8573.6|8563.6|8578.4|8568.4|8566.6|8556.6|277
1687266000000|2023-06-20 13:00:00|8573.9|8563.9|8562.6|8552.6|8573.9|8563.9|8553.8|8543.8|610
1687266300000|2023-06-20 13:05:00|8563.1|8553.1|8563.4|8553.4|8571.4|8561.4|8560.4|8550.4|508
1687266600000|2023-06-20 13:10:00|8563.1|8553.1|8574.6|8564.6|8575.4|8565.4|8562.1|8552.1|396
1687266900000|2023-06-20 13:15:00|8574.9|8564.9|8565.1|8555.1|8575.9|8565.9|8562.9|8552.9|411
1687267200000|2023-06-20 13:20:00|8564.9|8554.9|8559.6|8549.6|8566.4|8556.4|8556.1|8546.1|269
1687267500000|2023-06-20 13:25:00|8559.1|8549.1|8545.4|8535.4|8561.6|8551.6|8545.1|8535.1|295
1687267800000|2023-06-20 13:30:00|8545.1|8535.1|8554.1|8544.1|8554.6|8544.6|8541.4|8531.4|497
1687268100000|2023-06-20 13:35:00|8553.9|8543.9|8545.1|8535.1|8554.6|8544.6|8544.4|8534.4|382
1687268400000|2023-06-20 13:40:00|8544.9|8534.9|8540.9|8530.9|8544.9|8534.9|8533.4|8523.4|505
1687268700000|2023-06-20 13:45:00|8540.6|8530.6|8538.9|8528.9|8540.6|8530.6|8532.4|8522.4|435
1687269000000|2023-06-20 13:50:00|8539.4|8529.4|8546.6|8536.6|8548.9|8538.9|8535.4|8525.4|391
1687269300000|2023-06-20 13:55:00|8546.1|8536.1|8547.6|8537.6|8549.9|8539.9|8543.4|8533.4|339
1687269600000|2023-06-20 14:00:00|8546.4|8536.4|8551.4|8541.4|8551.6|8541.6|8545.4|8535.4|360
1687269900000|2023-06-20 14:05:00|8550.9|8540.9|8547.4|8537.4|8552.6|8542.6|8538.6|8528.6|360
1687270200000|2023-06-20 14:10:00|8546.9|8536.9|8550.1|8540.1|8552.9|8542.9|8545.1|8535.1|377
1687270500000|2023-06-20 14:15:00|8549.9|8539.9|8542.9|8532.9|8552.1|8542.1|8542.4|8532.4|321
1687270800000|2023-06-20 14:20:00|8542.6|8532.6|8540.1|8530.1|8546.1|8536.1|8536.1|8526.1|318
1687271100000|2023-06-20 14:25:00|8540.4|8530.4|8537.9|8527.9|8540.4|8530.4|8531.4|8521.4|419
1687271400000|2023-06-20 14:30:00|8537.1|8527.1|8538.6|8528.6|8544.1|8534.1|8533.1|8523.1|428
1687271700000|2023-06-20 14:35:00|8538.9|8528.9|8545.9|8535.9|8548.4|8538.4|8537.4|8527.4|321
1687272000000|2023-06-20 14:40:00|8545.6|8535.6|8551.4|8541.4|8553.4|8543.4|8543.9|8533.9|371
1687272300000|2023-06-20 14:45:00|8551.1|8541.1|8548.4|8538.4|8553.9|8543.9|8545.1|8535.1|335
1687272600000|2023-06-20 14:50:00|8548.1|8538.1|8547.1|8537.1|8549.4|8539.4|8544.6|8534.6|291
1687272900000|2023-06-20 14:55:00|8546.9|8536.9|8557.4|8547.4|8562.1|8552.1|8544.1|8534.1|411
1687273200000|2023-06-20 15:00:00|8558.1|8548.1|8574.9|8564.9|8575.4|8565.4|8557.9|8547.9|497
1687273500000|2023-06-20 15:05:00|8575.1|8565.1|8567.4|8557.4|8576.4|8566.4|8565.9|8555.9|357
1687273800000|2023-06-20 15:10:00|8567.1|8557.1|8564.6|8554.6|8568.4|8558.4|8561.9|8551.9|260
1687274100000|2023-06-20 15:15:00|8564.9|8554.9|8567.1|8557.1|8568.6|8558.6|8561.9|8551.9|290
1687274400000|2023-06-20 15:20:00|8566.9|8556.9|8557.4|8547.4|8566.9|8556.9|8556.6|8546.6|251
1687274700000|2023-06-20 15:25:00|8557.6|8547.6|8545.4|8535.4|8558.1|8548.1|8545.1|8535.1|212
1687275000000|2023-06-20 15:30:00|8545.6|8535.6|8543.6|8533.6|8548.6|8538.6|8540.1|8530.1|266
1687275300000|2023-06-20 15:35:00|8543.4|8533.4|8540.9|8530.9|8548.1|8538.1|8540.6|8530.6|238
1687275600000|2023-06-20 15:40:00|8541.1|8531.1|8541.6|8531.6|8544.9|8534.9|8540.4|8530.4|188
1687275900000|2023-06-20 15:45:00|8541.9|8531.9|8555.1|8545.1|8556.9|8546.9|8541.9|8531.9|300
1687276200000|2023-06-20 15:50:00|8555.4|8545.4|8554.6|8544.6|8556.1|8546.1|8550.1|8540.1|201
1687276500000|2023-06-20 15:55:00|8554.4|8544.4|8557.4|8547.4|8561.1|8551.1|8554.4|8544.4|205
1687276800000|2023-06-20 16:00:00|8557.6|8547.6|8551.1|8541.1|8559.9|8549.9|8549.4|8539.4|160
1687277100000|2023-06-20 16:05:00|8551.4|8541.4|8543.1|8533.1|8552.1|8542.1|8542.6|8532.6|177
1687277400000|2023-06-20 16:10:00|8542.9|8532.9|8546.4|8536.4|8549.6|8539.6|8542.6|8532.6|160
1687277700000|2023-06-20 16:15:00|8546.1|8536.1|8548.1|8538.1|8551.9|8541.9|8545.9|8535.9|121
1687278000000|2023-06-20 16:20:00|8547.9|8537.9|8552.1|8542.1|8552.9|8542.9|8547.4|8537.4|111
1687278300000|2023-06-20 16:25:00|8551.9|8541.9|8552.1|8542.1|8553.4|8543.4|8550.9|8540.9|87
1687278600000|2023-06-20 16:30:00|8552.4|8542.4|8554.9|8544.9|8555.9|8545.9|8551.4|8541.4|112
1687278900000|2023-06-20 16:35:00|8555.1|8545.1|8558.9|8548.9|8559.1|8549.1|8555.1|8545.1|139
1687279200000|2023-06-20 16:40:00|8559.1|8549.1|8561.9|8551.9|8563.6|8553.6|8559.1|8549.1|112
1687279500000|2023-06-20 16:45:00|8561.6|8551.6|8563.9|8553.9|8563.9|8553.9|8556.9|8546.9|151
1687279800000|2023-06-20 16:50:00|8564.4|8554.4|8564.9|8554.9|8565.6|8555.6|8561.6|8551.6|126
1687280100000|2023-06-20 16:55:00|8564.6|8554.6|8570.6|8560.6|8572.8|8562.8|8563.8|8553.8|196
1687280400000|2023-06-20 17:00:00|8570.3|8560.3|8568.5|8558.5|8575|8565|8566|8556|164
1687280700000|2023-06-20 17:05:00|8568.4|8558.4|8568.5|8558.5|8572.5|8562.5|8568.4|8558.4|129
1687281000000|2023-06-20 17:10:00|8568.1|8558.1|8569|8559|8569.4|8559.4|8566.5|8556.5|117
1687281300000|2023-06-20 17:15:00|8569.3|8559.3|8572.5|8562.5|8573.5|8563.5|8569|8559|53
1687281600000|2023-06-20 17:20:00|8572.8|8562.8|8574.6|8564.6|8579.5|8569.5|8572.8|8562.8|113
1687281900000|2023-06-20 17:25:00|8574.8|8564.8|8573.1|8563.1|8576|8566|8572.4|8562.4|130
1687282200000|2023-06-20 17:30:00|8572.3|8562.3|8565.3|8555.3|8574.6|8564.6|8564.3|8554.3|133
1687282500000|2023-06-20 17:35:00|8565.5|8555.5|8567.8|8557.8|8568.8|8558.8|8563.5|8553.5|127
1687282800000|2023-06-20 17:40:00|8567.6|8557.6|8568.3|8558.3|8569.9|8559.9|8566.8|8556.8|67
1687283100000|2023-06-20 17:45:00|8568.6|8558.6|8570.8|8560.8|8572.6|8562.6|8566.6|8556.6|73
1687283400000|2023-06-20 17:50:00|8570.3|8560.3|8568.3|8558.3|8572.1|8562.1|8567.3|8557.3|99
1687283700000|2023-06-20 17:55:00|8568.5|8558.5|8577.4|8557.4|8577.4|8559|8568.5|8554|24
1687305600000|2023-06-21 00:00:00|8570.8|8560.8|8576.6|8566.6|8581.4|8566.6|8570.5|8556.9|20
1687305900000|2023-06-21 00:05:00|8576.4|8566.4|8575.4|8565.4|8577.6|8567.6|8574.4|8564.4|26
1687306200000|2023-06-21 00:10:00|8575.3|8565.3|8577.8|8567.8|8578|8568|8574|8564|47
1687306500000|2023-06-21 00:15:00|8577.5|8567.5|8576.8|8566.8|8577.8|8567.8|8574.3|8564.3|34
1687306800000|2023-06-21 00:20:00|8576.5|8566.5|8578.3|8568.3|8579|8569|8574.5|8564.5|35
1687307100000|2023-06-21 00:25:00|8577.9|8567.9|8577.8|8567.8|8578.3|8568.3|8577.3|8567.3|35
1687307400000|2023-06-21 00:30:00|8577.5|8567.5|8576.1|8566.1|8577.5|8567.5|8575.9|8565.9|18
1687307700000|2023-06-21 00:35:00|8576.3|8566.3|8577.8|8567.8|8578.5|8568.5|8576.1|8566.1|37
1687308000000|2023-06-21 00:40:00|8578.3|8568.3|8577.5|8567.5|8579|8569|8576.5|8566.5|38
1687308300000|2023-06-21 00:45:00|8577.3|8567.3|8576.5|8566.5|8578.5|8568.5|8576.3|8566.3|53
1687308600000|2023-06-21 00:50:00|8576.3|8566.3|8574|8564|8577.8|8567.8|8572.8|8562.8|71
1687308900000|2023-06-21 00:55:00|8574.3|8564.3|8570.5|8560.5|8574.8|8564.8|8568.8|8558.8|109
1687309200000|2023-06-21 01:00:00|8570.3|8560.3|8564.3|8554.3|8570.4|8560.4|8561.9|8551.9|415
1687309500000|2023-06-21 01:05:00|8564.1|8554.1|8562|8552|8566|8556|8555.5|8545.5|254
1687309800000|2023-06-21 01:10:00|8562.4|8552.4|8564.8|8554.8|8569.1|8559.1|8559.5|8549.5|227
1687310100000|2023-06-21 01:15:00|8564.6|8554.6|8567.5|8557.5|8567.9|8557.9|8556|8546|313
1687310400000|2023-06-21 01:20:00|8568.1|8558.1|8563.3|8553.3|8570|8560|8561.9|8551.9|260
1687310700000|2023-06-21 01:25:00|8563.5|8553.5|8578.9|8568.9|8579.6|8569.6|8561.4|8551.4|319
1687311000000|2023-06-21 01:30:00|8579.3|8569.3|8569.3|8559.3|8579.3|8569.3|8565|8555|388
1687311300000|2023-06-21 01:35:00|8569.5|8559.5|8565.9|8555.9|8571.9|8561.9|8565.8|8555.8|232
1687311600000|2023-06-21 01:40:00|8566.3|8556.3|8570.1|8560.1|8574.3|8564.3|8565|8555|252
1687311900000|2023-06-21 01:45:00|8570|8560|8571.3|8561.3|8573.6|8563.6|8566.3|8556.3|217
1687312200000|2023-06-21 01:50:00|8571.4|8561.4|8575.9|8565.9|8576.6|8566.6|8569.1|8559.1|193
1687312500000|2023-06-21 01:55:00|8576.1|8566.1|8577.1|8567.1|8581.8|8571.8|8575|8565|293
1687312800000|2023-06-21 02:00:00|8577.6|8567.6|8575.9|8565.9|8578|8568|8569|8559|278
1687313100000|2023-06-21 02:05:00|8575.8|8565.8|8582.6|8572.6|8583.4|8573.4|8572.5|8562.5|241
1687313400000|2023-06-21 02:10:00|8582.5|8572.5|8581|8571|8584.1|8574.1|8579.9|8569.9|148
1687313700000|2023-06-21 02:15:00|8581.3|8571.3|8596.3|8586.3|8599|8589|8580.9|8570.9|177
1687314000000|2023-06-21 02:20:00|8596.8|8586.8|8596.5|8586.5|8599.1|8589.1|8595|8585|99
1687314300000|2023-06-21 02:25:00|8596.8|8586.8|8592.5|8582.5|8598.3|8588.3|8589|8579|88
1687314600000|2023-06-21 02:30:00|8592.8|8582.8|8593.5|8583.5|8594.9|8584.9|8588.5|8578.5|324
1687314900000|2023-06-21 02:35:00|8593.8|8583.8|8601.8|8591.8|8601.9|8591.9|8592.6|8582.6|244
1687315200000|2023-06-21 02:40:00|8601.5|8591.5|8598.8|8588.8|8603.5|8593.5|8598.3|8588.3|202
1687315500000|2023-06-21 02:45:00|8598.5|8588.5|8596.9|8586.9|8601|8591|8593.6|8583.6|188
1687315800000|2023-06-21 02:50:00|8596.8|8586.8|8593|8583|8598.4|8588.4|8589.5|8579.5|167
1687316100000|2023-06-21 02:55:00|8593.5|8583.5|8589.8|8579.8|8595.8|8585.8|8586.3|8576.3|226
1687316400000|2023-06-21 03:00:00|8589.9|8579.9|8588.1|8578.1|8593.4|8583.4|8588.1|8578.1|221
1687316700000|2023-06-21 03:05:00|8588.5|8578.5|8592.3|8582.3|8593|8583|8584.5|8574.5|183
1687317000000|2023-06-21 03:10:00|8591.6|8581.6|8589.1|8579.1|8593.3|8583.3|8588|8578|176
1687317300000|2023-06-21 03:15:00|8589.4|8579.4|8588|8578|8591.4|8581.4|8587.1|8577.1|125
1687317600000|2023-06-21 03:20:00|8587.8|8577.8|8586.6|8576.6|8588.5|8578.5|8585.4|8575.4|128
1687317900000|2023-06-21 03:25:00|8586.9|8576.9|8585.9|8575.9|8589.6|8579.6|8583.6|8573.6|159
1687318200000|2023-06-21 03:30:00|8586.3|8576.3|8586.1|8576.1|8587.1|8577.1|8585.8|8575.8|59
1687318500000|2023-06-21 03:35:00|8585.9|8575.9|8588|8578|8588|8578|8585.4|8575.4|114
1687318800000|2023-06-21 03:40:00|8588.1|8578.1|8589.8|8579.8|8591.5|8581.5|8587|8577|49
1687319100000|2023-06-21 03:45:00|8590|8580|8591.3|8581.3|8591.4|8581.4|8589|8579|37
1687319400000|2023-06-21 03:50:00|8591.5|8581.5|8593.4|8583.4|8593.4|8583.4|8590.9|8580.9|41
1687319700000|2023-06-21 03:55:00|8593.1|8583.1|8588.3|8578.3|8593.4|8583.4|8587.8|8577.8|43
1687320000000|2023-06-21 04:00:00|8588.5|8578.5|8590.8|8580.8|8592|8582|8587.8|8577.8|56
1687320300000|2023-06-21 04:05:00|8590.5|8580.5|8594.3|8584.3|8594.5|8584.5|8590.4|8580.4|38
1687320600000|2023-06-21 04:10:00|8594.1|8584.1|8591.5|8581.5|8595.8|8585.8|8591.4|8581.4|44
1687320900000|2023-06-21 04:15:00|8591.8|8581.8|8589.5|8579.5|8592|8582|8589.5|8579.5|36
1687321200000|2023-06-21 04:20:00|8589.8|8579.8|8592.8|8582.8|8593.3|8583.3|8589.8|8579.8|37
1687321500000|2023-06-21 04:25:00|8593|8583|8592.6|8582.6|8595.3|8585.3|8592.6|8582.6|45
1687321800000|2023-06-21 04:30:00|8592.5|8582.5|8598.9|8588.9|8599.1|8589.1|8592.3|8582.3|71
1687322100000|2023-06-21 04:35:00|8599.1|8589.1|8601.8|8591.8|8603.5|8593.5|8597.8|8587.8|66
1687322400000|2023-06-21 04:40:00|8601.4|8591.4|8610.9|8600.9|8611.8|8601.8|8599.5|8589.5|75
1687322700000|2023-06-21 04:45:00|8611.1|8601.1|8610.8|8600.8|8612.1|8602.1|8609.8|8599.8|98
1687323000000|2023-06-21 04:50:00|8610.4|8600.4|8607.6|8597.6|8611.8|8601.8|8606.4|8596.4|73
1687323300000|2023-06-21 04:55:00|8607.5|8597.5|8607.9|8597.9|8608.6|8598.6|8605.9|8595.9|72
1687323600000|2023-06-21 05:00:00|8606.9|8596.9|8605|8595|8607.6|8597.6|8600|8590|117
1687323900000|2023-06-21 05:05:00|8604.8|8594.8|8597.3|8587.3|8605|8595|8596.5|8586.5|130
1687324200000|2023-06-21 05:10:00|8597.4|8587.4|8599.9|8589.9|8602.1|8592.1|8596.8|8586.8|86
1687324500000|2023-06-21 05:15:00|8599.4|8589.4|8598.1|8588.1|8600.1|8590.1|8597|8587|97
1687324800000|2023-06-21 05:20:00|8597.9|8587.9|8593.4|8583.4|8598|8588|8592.8|8582.8|87
1687325100000|2023-06-21 05:25:00|8593.1|8583.1|8590.5|8580.5|8595.3|8585.3|8589.5|8579.5|87
1687325400000|2023-06-21 05:30:00|8590.3|8580.3|8582.6|8572.6|8590.3|8580.3|8578.6|8568.6|347
1687325700000|2023-06-21 05:35:00|8583|8573|8584.8|8574.8|8588.3|8578.3|8583|8573|186
1687326000000|2023-06-21 05:40:00|8585|8575|8586.6|8576.6|8589.5|8579.5|8585|8575|156
1687326300000|2023-06-21 05:45:00|8586.3|8576.3|8585.5|8575.5|8588.6|8578.6|8578.1|8568.1|319
1687326600000|2023-06-21 05:50:00|8585.3|8575.3|8576.5|8566.5|8585.4|8575.4|8575.6|8565.6|205
1687326900000|2023-06-21 05:55:00|8576.4|8566.4|8575.8|8565.8|8578.8|8568.8|8571.5|8561.5|227
1687327200000|2023-06-21 06:00:00|8575.9|8565.9|8571|8561|8581.4|8571.4|8571|8561|297
1687327500000|2023-06-21 06:05:00|8571.4|8561.4|8568.4|8558.4|8573|8563|8567.4|8557.4|277
1687327800000|2023-06-21 06:10:00|8569.1|8559.1|8571.3|8561.3|8572.8|8562.8|8564.6|8554.6|389
1687328100000|2023-06-21 06:15:00|8571|8561|8575|8565|8576.5|8566.5|8568.8|8558.8|275
1687328400000|2023-06-21 06:20:00|8575.3|8565.3|8572|8562|8576|8566|8568.9|8558.9|246
1687328700000|2023-06-21 06:25:00|8572.1|8562.1|8573.6|8563.6|8575.8|8565.8|8568.6|8558.6|225
1687329000000|2023-06-21 06:30:00|8573.8|8563.8|8574.4|8564.4|8579.8|8569.8|8573.1|8563.1|227
1687329300000|2023-06-21 06:35:00|8574.6|8564.6|8570.6|8560.6|8575.6|8565.6|8567.6|8557.6|212
1687329600000|2023-06-21 06:40:00|8570.4|8560.4|8565|8555|8572|8562|8563.9|8553.9|277
1687329900000|2023-06-21 06:45:00|8564.8|8554.8|8559.5|8549.5|8567.5|8557.5|8559.4|8549.4|295
1687330200000|2023-06-21 06:50:00|8559.8|8549.8|8559.6|8549.6|8565.3|8555.3|8557.3|8547.3|261
1687330500000|2023-06-21 06:55:00|8559.1|8549.1|8556.8|8546.8|8561.6|8551.6|8550.6|8540.6|318
1687330800000|2023-06-21 07:00:00|8557.5|8547.5|8554.1|8544.1|8557.5|8547.5|8539.1|8529.1|305
1687331100000|2023-06-21 07:05:00|8554.4|8544.4|8553.9|8543.9|8558.6|8548.6|8549.3|8539.3|228
1687331400000|2023-06-21 07:10:00|8554.1|8544.1|8563.9|8553.9|8563.9|8553.9|8553.6|8543.6|232
1687331700000|2023-06-21 07:15:00|8564.4|8554.4|8572.4|8562.4|8575.9|8565.9|8562.4|8552.4|201
1687332000000|2023-06-21 07:20:00|8572.6|8562.6|8572.5|8562.5|8579.3|8569.3|8562.9|8552.9|183
1687332300000|2023-06-21 07:25:00|8572.3|8562.3|8570.1|8560.1|8574.6|8564.6|8564.4|8554.4|173
1687332600000|2023-06-21 07:30:00|8570.6|8560.6|8566.9|8556.9|8577.4|8567.4|8564.6|8554.6|200
1687332900000|2023-06-21 07:35:00|8566.6|8556.6|8550.1|8540.1|8566.6|8556.6|8549.9|8539.9|165
1687333200000|2023-06-21 07:40:00|8549.9|8539.9|8551.9|8541.9|8554.9|8544.9|8545.9|8535.9|167
1687333500000|2023-06-21 07:45:00|8551.6|8541.6|8561.4|8551.4|8563.9|8553.9|8549.1|8539.1|192
1687333800000|2023-06-21 07:50:00|8561.6|8551.6|8560.9|8550.9|8563.9|8553.9|8557.6|8547.6|130
1687334100000|2023-06-21 07:55:00|8560.6|8550.6|8560.4|8550.4|8566.6|8556.6|8555.9|8545.9|177
1687334400000|2023-06-21 08:00:00|8561.4|8551.4|8575.6|8565.6|8583.4|8573.4|8557.1|8547.1|241
1687334700000|2023-06-21 08:05:00|8575.9|8565.9|8571.4|8561.4|8579.4|8569.4|8570.1|8560.1|231
1687335000000|2023-06-21 08:10:00|8571.1|8561.1|8574.9|8564.9|8579.9|8569.9|8570.4|8560.4|191
1687335300000|2023-06-21 08:15:00|8575.1|8565.1|8566.4|8556.4|8577.6|8567.6|8566.4|8556.4|162
1687335600000|2023-06-21 08:20:00|8566.1|8556.1|8564.1|8554.1|8572.4|8562.4|8563.9|8553.9|119
1687335900000|2023-06-21 08:25:00|8564.4|8554.4|8566.1|8556.1|8566.1|8556.1|8561.6|8551.6|142
1687336200000|2023-06-21 08:30:00|8565.9|8555.9|8563.1|8553.1|8572.1|8562.1|8563.1|8553.1|168
1687336500000|2023-06-21 08:35:00|8562.9|8552.9|8562.4|8552.4|8566.9|8556.9|8561.4|8551.4|120
1687336800000|2023-06-21 08:40:00|8562.1|8552.1|8556.6|8546.6|8567.4|8557.4|8556.1|8546.1|146
1687337100000|2023-06-21 08:45:00|8556.9|8546.9|8562.1|8552.1|8567.6|8557.6|8556.9|8546.9|124
1687337400000|2023-06-21 08:50:00|8561.9|8551.9|8557.6|8547.6|8564.1|8554.1|8556.9|8546.9|109
1687337700000|2023-06-21 08:55:00|8557.9|8547.9|8559.1|8549.1|8560.6|8550.6|8555.9|8545.9|97
1687338000000|2023-06-21 09:00:00|8559.4|8549.4|8555.1|8545.1|8559.9|8549.9|8551.6|8541.6|114
1687338300000|2023-06-21 09:05:00|8554.9|8544.9|8556.4|8546.4|8558.6|8548.6|8553.9|8543.9|141
1687338600000|2023-06-21 09:10:00|8556.1|8546.1|8555.6|8545.6|8557.9|8547.9|8554.6|8544.6|87
1687338900000|2023-06-21 09:15:00|8555.9|8545.9|8554.9|8544.9|8561.4|8551.4|8554.9|8544.9|125
1687339200000|2023-06-21 09:20:00|8554.6|8544.6|8545.6|8535.6|8556.1|8546.1|8542.1|8532.1|140
1687339500000|2023-06-21 09:25:00|8545.4|8535.4|8542.9|8532.9|8545.6|8535.6|8537.4|8527.4|140
1687339800000|2023-06-21 09:30:00|8542.6|8532.6|8543.9|8533.9|8547.1|8537.1|8542.4|8532.4|122
1687340100000|2023-06-21 09:35:00|8543.6|8533.6|8541.6|8531.6|8544.6|8534.6|8538.9|8528.9|126
1687340400000|2023-06-21 09:40:00|8541.4|8531.4|8543.1|8533.1|8543.6|8533.6|8539.4|8529.4|112
1687340700000|2023-06-21 09:45:00|8542.6|8532.6|8540.6|8530.6|8543.9|8533.9|8538.9|8528.9|104
1687341000000|2023-06-21 09:50:00|8540.4|8530.4|8538.6|8528.6|8540.6|8530.6|8537.6|8527.6|96
1687341300000|2023-06-21 09:55:00|8538.9|8528.9|8537.9|8527.9|8541.4|8531.4|8535.9|8525.9|94
1687341600000|2023-06-21 10:00:00|8537.6|8527.6|8538.9|8528.9|8541.6|8531.6|8535.9|8525.9|141
1687341900000|2023-06-21 10:05:00|8539.1|8529.1|8533.1|8523.1|8539.6|8529.6|8532.9|8522.9|83
1687342200000|2023-06-21 10:10:00|8533.4|8523.4|8530.9|8520.9|8534.6|8524.6|8530.4|8520.4|121
1687342500000|2023-06-21 10:15:00|8530.1|8520.1|8535.1|8525.1|8536.1|8526.1|8527.6|8517.6|139
1687342800000|2023-06-21 10:20:00|8535.4|8525.4|8541.6|8531.6|8544.1|8534.1|8532.9|8522.9|125
1687343100000|2023-06-21 10:25:00|8541.9|8531.9|8535.4|8525.4|8542.1|8532.1|8532.6|8522.6|151
1687343400000|2023-06-21 10:30:00|8535.9|8525.9|8537.4|8527.4|8540.6|8530.6|8533.9|8523.9|110
1687343700000|2023-06-21 10:35:00|8537.6|8527.6|8531.9|8521.9|8540.1|8530.1|8531.6|8521.6|117
1687344000000|2023-06-21 10:40:00|8532.1|8522.1|8531.6|8521.6|8534.6|8524.6|8529.6|8519.6|100
1687344300000|2023-06-21 10:45:00|8531.4|8521.4|8519.6|8509.6|8533.1|8523.1|8518.4|8508.4|139
1687344600000|2023-06-21 10:50:00|8519.9|8509.9|8520.9|8510.9|8523.9|8513.9|8515.4|8505.4|125
1687344900000|2023-06-21 10:55:00|8521.1|8511.1|8520.4|8510.4|8522.6|8512.6|8515.6|8505.6|135
1687345200000|2023-06-21 11:00:00|8520.6|8510.6|8517.6|8507.6|8523.4|8513.4|8512.1|8502.1|180
1687345500000|2023-06-21 11:05:00|8517.4|8507.4|8522.6|8512.6|8523.6|8513.6|8517.4|8507.4|147
1687345800000|2023-06-21 11:10:00|8522.4|8512.4|8515.9|8505.9|8524.4|8514.4|8515.6|8505.6|117
1687346100000|2023-06-21 11:15:00|8516.6|8506.6|8515.6|8505.6|8519.1|8509.1|8509.9|8499.9|126
1687346400000|2023-06-21 11:20:00|8515.4|8505.4|8514.6|8504.6|8518.4|8508.4|8513.4|8503.4|137
1687346700000|2023-06-21 11:25:00|8514.4|8504.4|8500.6|8490.6|8514.6|8504.6|8497.1|8487.1|174
1687347000000|2023-06-21 11:30:00|8501.1|8491.1|8504.4|8494.4|8510.1|8500.1|8498.1|8488.1|206
1687347300000|2023-06-21 11:35:00|8504.6|8494.6|8504.4|8494.4|8508.9|8498.9|8502.1|8492.1|155
1687347600000|2023-06-21 11:40:00|8504.6|8494.6|8504.1|8494.1|8509.1|8499.1|8501.4|8491.4|169
1687347900000|2023-06-21 11:45:00|8503.9|8493.9|8491.4|8481.4|8504.9|8494.9|8488.1|8478.1|190
1687348200000|2023-06-21 11:50:00|8491.1|8481.1|8500.1|8490.1|8500.4|8490.4|8488.9|8478.9|173
1687348500000|2023-06-21 11:55:00|8500.4|8490.4|8496.9|8486.9|8500.9|8490.9|8492.9|8482.9|164
1687348800000|2023-06-21 12:00:00|8496.1|8486.1|8484.6|8474.6|8496.6|8486.6|8484.1|8474.1|225
1687349100000|2023-06-21 12:05:00|8484.4|8474.4|8483.4|8473.4|8492.4|8482.4|8482.6|8472.6|243
1687349400000|2023-06-21 12:10:00|8483.1|8473.1|8499.9|8489.9|8502.6|8492.6|8483.1|8473.1|259
1687349700000|2023-06-21 12:15:00|8500.9|8490.9|8505.1|8495.1|8509.1|8499.1|8497.9|8487.9|204
1687350000000|2023-06-21 12:20:00|8506.4|8496.4|8505.9|8495.9|8507.9|8497.9|8491.6|8481.6|345
1687350300000|2023-06-21 12:25:00|8507.4|8497.4|8508.4|8498.4|8513.9|8503.9|8506.1|8496.1|290
1687350600000|2023-06-21 12:30:00|8508.1|8498.1|8501.9|8491.9|8514.1|8504.1|8496.4|8486.4|464
1687350900000|2023-06-21 12:35:00|8501.6|8491.6|8503.1|8493.1|8507.1|8497.1|8496.6|8486.6|346
1687351200000|2023-06-21 12:40:00|8503.4|8493.4|8503.6|8493.6|8512.1|8502.1|8501.9|8491.9|332
1687351500000|2023-06-21 12:45:00|8503.9|8493.9|8503.6|8493.6|8509.4|8499.4|8500.6|8490.6|270
1687351800000|2023-06-21 12:50:00|8503.4|8493.4|8510.1|8500.1|8512.4|8502.4|8503.1|8493.1|218
1687352100000|2023-06-21 12:55:00|8510.4|8500.4|8522.4|8512.4|8524.4|8514.4|8510.4|8500.4|246
1687352400000|2023-06-21 13:00:00|8522.6|8512.6|8535.4|8525.4|8538.4|8528.4|8518.6|8508.6|316
1687352700000|2023-06-21 13:05:00|8535.1|8525.1|8527.1|8517.1|8538.6|8528.6|8521.9|8511.9|315
1687353000000|2023-06-21 13:10:00|8528.1|8518.1|8529.1|8519.1|8532.9|8522.9|8526.6|8516.6|292
1687353300000|2023-06-21 13:15:00|8529.6|8519.6|8532.6|8522.6|8535.4|8525.4|8527.4|8517.4|278
1687353600000|2023-06-21 13:20:00|8532.9|8522.9|8531.9|8521.9|8536.1|8526.1|8530.9|8520.9|206
1687353900000|2023-06-21 13:25:00|8532.1|8522.1|8536.6|8526.6|8538.6|8528.6|8530.4|8520.4|216
1687354200000|2023-06-21 13:30:00|8536.9|8526.9|8551.1|8541.1|8552.4|8542.4|8536.6|8526.6|429
1687354500000|2023-06-21 13:35:00|8551.4|8541.4|8532.9|8522.9|8558.1|8548.1|8530.6|8520.6|532
1687354800000|2023-06-21 13:40:00|8532.6|8522.6|8549.9|8539.9|8551.9|8541.9|8526.1|8516.1|500
1687355100000|2023-06-21 13:45:00|8549.6|8539.6|8563.9|8553.9|8564.1|8554.1|8546.1|8536.1|389
1687355400000|2023-06-21 13:50:00|8563.6|8553.6|8569.9|8559.9|8571.9|8561.9|8558.1|8548.1|360
1687355700000|2023-06-21 13:55:00|8569.4|8559.4|8573.4|8563.4|8581.4|8571.4|8569.4|8559.4|398
1687356000000|2023-06-21 14:00:00|8573.6|8563.6|8566.1|8556.1|8575.4|8565.4|8564.9|8554.9|336
1687356300000|2023-06-21 14:05:00|8565.9|8555.9|8572.4|8562.4|8576.4|8566.4|8565.4|8555.4|369
1687356600000|2023-06-21 14:10:00|8570.9|8560.9|8577.6|8567.6|8579.1|8569.1|8570.6|8560.6|305
1687356900000|2023-06-21 14:15:00|8577.9|8567.9|8591.1|8581.1|8591.1|8581.1|8576.4|8566.4|301
1687357200000|2023-06-21 14:20:00|8591.4|8581.4|8592.9|8582.9|8594.4|8584.4|8585.4|8575.4|317
1687357500000|2023-06-21 14:25:00|8593.1|8583.1|8593.8|8583.8|8596.1|8586.1|8587.4|8577.4|440
1687357800000|2023-06-21 14:30:00|8593.6|8583.6|8601.4|8591.4|8604.4|8594.4|8593.6|8583.6|469
1687358100000|2023-06-21 14:35:00|8601.1|8591.1|8599.1|8589.1|8609.4|8599.4|8597.4|8587.4|470
1687358400000|2023-06-21 14:40:00|8598.9|8588.9|8586.1|8576.1|8605.9|8595.9|8585.9|8575.9|418
1687358700000|2023-06-21 14:45:00|8586.6|8576.6|8589.9|8579.9|8589.9|8579.9|8581.1|8571.1|411
1687359000000|2023-06-21 14:50:00|8589.6|8579.6|8598.4|8588.4|8599.6|8589.6|8585.1|8575.1|381
1687359300000|2023-06-21 14:55:00|8598.1|8588.1|8600.1|8590.1|8601.6|8591.6|8594.4|8584.4|374
1687359600000|2023-06-21 15:00:00|8599.9|8589.9|8609.1|8599.1|8612.1|8602.1|8598.1|8588.1|479
1687359900000|2023-06-21 15:05:00|8609.4|8599.4|8603.1|8593.1|8614.4|8604.4|8602.6|8592.6|372
1687360200000|2023-06-21 15:10:00|8603.4|8593.4|8610.6|8600.6|8611.1|8601.1|8602.1|8592.1|328
1687360500000|2023-06-21 15:15:00|8610.4|8600.4|8617.6|8607.6|8622.1|8612.1|8608.6|8598.6|299
1687360800000|2023-06-21 15:20:00|8617.1|8607.1|8620.6|8610.6|8623.6|8613.6|8616.6|8606.6|280
1687361100000|2023-06-21 15:25:00|8620.4|8610.4|8610.9|8600.9|8621.1|8611.1|8609.6|8599.6|273
1687361400000|2023-06-21 15:30:00|8610.4|8600.4|8616.4|8606.4|8620.9|8610.9|8605.6|8595.6|311
1687361700000|2023-06-21 15:35:00|8616.6|8606.6|8619.1|8609.1|8620.9|8610.9|8609.1|8599.1|311
1687362000000|2023-06-21 15:40:00|8619.4|8609.4|8612.4|8602.4|8620.6|8610.6|8611.4|8601.4|267
1687362300000|2023-06-21 15:45:00|8613.6|8603.6|8603.6|8593.6|8614.6|8604.6|8600.4|8590.4|315
1687362600000|2023-06-21 15:50:00|8604.1|8594.1|8606.4|8596.4|8610.4|8600.4|8600.6|8590.6|250
1687362900000|2023-06-21 15:55:00|8606.1|8596.1|8609.4|8599.4|8611.1|8601.1|8603.1|8593.1|243
1687363200000|2023-06-21 16:00:00|8608.4|8598.4|8598.9|8588.9|8610.9|8600.9|8597.9|8587.9|199
1687363500000|2023-06-21 16:05:00|8599.4|8589.4|8601.9|8591.9|8604.4|8594.4|8596.6|8586.6|147
1687363800000|2023-06-21 16:10:00|8602.4|8592.4|8600.1|8590.1|8603.4|8593.4|8597.4|8587.4|146
1687364100000|2023-06-21 16:15:00|8599.9|8589.9|8601.6|8591.6|8606.9|8596.9|8598.1|8588.1|156
1687364400000|2023-06-21 16:20:00|8601.4|8591.4|8601.1|8591.1|8603.6|8593.6|8599.1|8589.1|138
1687364700000|2023-06-21 16:25:00|8601.6|8591.6|8599.1|8589.1|8602.6|8592.6|8595.1|8585.1|140
1687365000000|2023-06-21 16:30:00|8599.4|8589.4|8596.1|8586.1|8601.4|8591.4|8595.1|8585.1|142
1687365300000|2023-06-21 16:35:00|8595.9|8585.9|8595.4|8585.4|8598.1|8588.1|8595.4|8585.4|111
1687365600000|2023-06-21 16:40:00|8595.6|8585.6|8600.6|8590.6|8600.9|8590.9|8595.6|8585.6|106
1687365900000|2023-06-21 16:45:00|8600.1|8590.1|8594.4|8584.4|8600.1|8590.1|8593.4|8583.4|135
1687366200000|2023-06-21 16:50:00|8594.6|8584.6|8594.9|8584.9|8599.1|8589.1|8594.1|8584.1|189
1687366500000|2023-06-21 16:55:00|8595.1|8585.1|8601.9|8591.9|8603.9|8593.9|8594.5|8584.5|251
1687366800000|2023-06-21 17:00:00|8602.1|8592.1|8590.3|8580.3|8602.1|8592.1|8589.3|8579.3|230
1687367100000|2023-06-21 17:05:00|8589.9|8579.9|8588.5|8578.5|8590.5|8580.5|8587.3|8577.3|149
1687367400000|2023-06-21 17:10:00|8588.8|8578.8|8587.9|8577.9|8590.5|8580.5|8585.9|8575.9|135
1687367700000|2023-06-21 17:15:00|8587.6|8577.6|8592.8|8582.8|8594.5|8584.5|8587.6|8577.6|141
1687368000000|2023-06-21 17:20:00|8593.1|8583.1|8588.3|8578.3|8593.6|8583.6|8588.1|8578.1|164
1687368300000|2023-06-21 17:25:00|8588.1|8578.1|8588.3|8578.3|8590.3|8580.3|8586.4|8576.4|181
1687368600000|2023-06-21 17:30:00|8588.5|8578.5|8586.9|8576.9|8590.6|8580.6|8586.9|8576.9|111
1687368900000|2023-06-21 17:35:00|8587|8577|8588.3|8578.3|8589.4|8579.4|8586.6|8576.6|92
1687369200000|2023-06-21 17:40:00|8587.9|8577.9|8587.3|8577.3|8588.1|8578.1|8585.9|8575.9|84
1687369500000|2023-06-21 17:45:00|8587.5|8577.5|8595.8|8585.8|8596.1|8586.1|8586.3|8576.3|70
1687369800000|2023-06-21 17:50:00|8596.1|8586.1|8592.9|8582.9|8598.3|8588.3|8591.9|8581.9|88
1687370100000|2023-06-21 17:55:00|8597.9|8577.9|8598.9|8578.9|8598.9|8578.9|8595|8575|12
1687392000000|2023-06-22 00:00:00|8586.3|8576.3|8588.4|8578.4|8589.1|8579.1|8585|8575|24
1687392300000|2023-06-22 00:05:00|8588.5|8578.5|8587.4|8577.4|8589.6|8579.6|8585.4|8575.4|88
1687392600000|2023-06-22 00:10:00|8587.8|8577.8|8590.1|8580.1|8592.1|8582.1|8587.4|8577.4|52
1687392900000|2023-06-22 00:15:00|8590.4|8580.4|8594|8584|8595.3|8585.3|8590.4|8580.4|52
1687393200000|2023-06-22 00:20:00|8593.8|8583.8|8593.4|8583.4|8594.8|8584.8|8591.3|8581.3|45
1687393500000|2023-06-22 00:25:00|8593.6|8583.6|8596.6|8586.6|8597.4|8587.4|8593.6|8583.6|49
1687393800000|2023-06-22 00:30:00|8596.4|8586.4|8595.8|8585.8|8598|8588|8594.8|8584.8|67
1687394100000|2023-06-22 00:35:00|8595.5|8585.5|8595.8|8585.8|8596.5|8586.5|8594.5|8584.5|52
1687394400000|2023-06-22 00:40:00|8596|8586|8594.8|8584.8|8597.3|8587.3|8594.5|8584.5|21
1687394700000|2023-06-22 00:45:00|8595|8585|8595.9|8585.9|8599.6|8589.6|8594.4|8584.4|46
1687395000000|2023-06-22 00:50:00|8595.6|8585.6|8592.1|8582.1|8595.6|8585.6|8591.6|8581.6|37
1687395300000|2023-06-22 00:55:00|8592.5|8582.5|8593.4|8583.4|8595.3|8585.3|8591.8|8581.8|56
1687395600000|2023-06-22 01:00:00|8593|8583|8597.6|8587.6|8598.1|8588.1|8592|8582|58
1687395900000|2023-06-22 01:05:00|8597.9|8587.9|8598.1|8588.1|8599.3|8589.3|8592.9|8582.9|93
1687396200000|2023-06-22 01:10:00|8597.9|8587.9|8601.6|8591.6|8601.6|8591.6|8596.5|8586.5|83
1687396500000|2023-06-22 01:15:00|8601.4|8591.4|8605.9|8595.9|8607|8597|8600.6|8590.6|54
1687396800000|2023-06-22 01:20:00|8606.1|8596.1|8600.5|8590.5|8606.6|8596.6|8599.6|8589.6|69
1687397100000|2023-06-22 01:25:00|8600.8|8590.8|8596.4|8586.4|8602.3|8592.3|8596.1|8586.1|72
1687397400000|2023-06-22 01:30:00|8596.1|8586.1|8592.9|8582.9|8596.9|8586.9|8589.5|8579.5|80
1687397700000|2023-06-22 01:35:00|8593.1|8583.1|8593.6|8583.6|8594.8|8584.8|8591.5|8581.5|61
1687398000000|2023-06-22 01:40:00|8593.9|8583.9|8601.5|8591.5|8603.3|8593.3|8593.9|8583.9|59
1687398300000|2023-06-22 01:45:00|8601.8|8591.8|8602|8592|8602|8592|8598|8588|43
1687398600000|2023-06-22 01:50:00|8602.3|8592.3|8598.3|8588.3|8605.5|8595.5|8598.3|8588.3|68
1687398900000|2023-06-22 01:55:00|8598.5|8588.5|8600.5|8590.5|8600.5|8590.5|8597|8587|57
1687399200000|2023-06-22 02:00:00|8600.9|8590.9|8601.5|8591.5|8603.5|8593.5|8599|8589|62
1687399500000|2023-06-22 02:05:00|8601.4|8591.4|8600.5|8590.5|8601.4|8591.4|8598.1|8588.1|75
1687399800000|2023-06-22 02:10:00|8600.6|8590.6|8592.9|8582.9|8600.6|8590.6|8592.9|8582.9|92
1687400100000|2023-06-22 02:15:00|8593.1|8583.1|8594.1|8584.1|8597.4|8587.4|8592.1|8582.1|75
1687400400000|2023-06-22 02:20:00|8593.9|8583.9|8590.5|8580.5|8595.4|8585.4|8590|8580|58
1687400700000|2023-06-22 02:25:00|8590.6|8580.6|8595.4|8585.4|8596.9|8586.9|8590.6|8580.6|63
1687401000000|2023-06-22 02:30:00|8595.1|8585.1|8592.6|8582.6|8595.4|8585.4|8591.9|8581.9|32
1687401300000|2023-06-22 02:35:00|8592.9|8582.9|8592.6|8582.6|8597.9|8587.9|8592.6|8582.6|47
1687401600000|2023-06-22 02:40:00|8592.4|8582.4|8595.4|8585.4|8596|8586|8592.4|8582.4|22
1687401900000|2023-06-22 02:45:00|8596.1|8586.1|8593.9|8583.9|8596.9|8586.9|8593.5|8583.5|35
1687402200000|2023-06-22 02:50:00|8594|8584|8592.1|8582.1|8597|8587|8592.1|8582.1|32
1687402500000|2023-06-22 02:55:00|8591.9|8581.9|8591.4|8581.4|8592.4|8582.4|8590.5|8580.5|29
1687402800000|2023-06-22 03:00:00|8591.5|8581.5|8591.4|8581.4|8593.4|8583.4|8591.1|8581.1|24
1687403100000|2023-06-22 03:05:00|8591.9|8581.9|8591.4|8581.4|8592.4|8582.4|8590|8580|22
1687403400000|2023-06-22 03:10:00|8591.8|8581.8|8591.5|8581.5|8592.9|8582.9|8591.1|8581.1|26
1687403700000|2023-06-22 03:15:00|8591|8581|8590.5|8580.5|8591.1|8581.1|8589.1|8579.1|22
1687404000000|2023-06-22 03:20:00|8590.6|8580.6|8587.9|8577.9|8591.3|8581.3|8587.9|8577.9|25
1687404300000|2023-06-22 03:25:00|8587.5|8577.5|8591.1|8581.1|8591.1|8581.1|8586.3|8576.3|65
1687404600000|2023-06-22 03:30:00|8590.9|8580.9|8590.8|8580.8|8591.6|8581.6|8589|8579|46
1687404900000|2023-06-22 03:35:00|8591|8581|8587.5|8577.5|8591.6|8581.6|8587.5|8577.5|37
1687405200000|2023-06-22 03:40:00|8587.8|8577.8|8586.3|8576.3|8588.9|8578.9|8586.3|8576.3|34
1687405500000|2023-06-22 03:45:00|8586.4|8576.4|8586.9|8576.9|8587.4|8577.4|8585.4|8575.4|34
1687405800000|2023-06-22 03:50:00|8586.6|8576.6|8586.1|8576.1|8586.9|8576.9|8585.5|8575.5|24
1687406100000|2023-06-22 03:55:00|8586.4|8576.4|8588.3|8578.3|8589.3|8579.3|8586.4|8576.4|37
1687406400000|2023-06-22 04:00:00|8588.5|8578.5|8587.6|8577.6|8589.5|8579.5|8587.6|8577.6|44
1687406700000|2023-06-22 04:05:00|8587.9|8577.9|8586|8576|8588.5|8578.5|8585.4|8575.4|59
1687407000000|2023-06-22 04:10:00|8586.3|8576.3|8586.1|8576.1|8587.4|8577.4|8585.8|8575.8|30
1687407300000|2023-06-22 04:15:00|8586|8576|8583.6|8573.6|8586.1|8576.1|8582.1|8572.1|45
1687407600000|2023-06-22 04:20:00|8583.8|8573.8|8577.5|8567.5|8583.8|8573.8|8576.9|8566.9|55
1687407900000|2023-06-22 04:25:00|8577.4|8567.4|8572.9|8562.9|8578.1|8568.1|8572.4|8562.4|55
1687408200000|2023-06-22 04:30:00|8573.1|8563.1|8573.9|8563.9|8574.6|8564.6|8569.5|8559.5|61
1687408500000|2023-06-22 04:35:00|8573.6|8563.6|8574.4|8564.4|8577.5|8567.5|8573.5|8563.5|56
1687408800000|2023-06-22 04:40:00|8574.1|8564.1|8575|8565|8577.5|8567.5|8573.4|8563.4|119
1687409100000|2023-06-22 04:45:00|8575.3|8565.3|8569.6|8559.6|8576|8566|8569.6|8559.6|82
1687409400000|2023-06-22 04:50:00|8569.5|8559.5|8570.8|8560.8|8571.9|8561.9|8567|8557|82
1687409700000|2023-06-22 04:55:00|8570.5|8560.5|8562.4|8552.4|8570.5|8560.5|8562.1|8552.1|79
1687410000000|2023-06-22 05:00:00|8562.6|8552.6|8560.8|8550.8|8566.9|8556.9|8560.8|8550.8|103
1687410300000|2023-06-22 05:05:00|8561|8551|8560.6|8550.6|8566.4|8556.4|8560.1|8550.1|107
1687410600000|2023-06-22 05:10:00|8561|8551|8566.8|8556.8|8567.3|8557.3|8561|8551|54
1687410900000|2023-06-22 05:15:00|8566.4|8556.4|8563.1|8553.1|8567.8|8557.8|8561.8|8551.8|114
1687411200000|2023-06-22 05:20:00|8563|8553|8565.4|8555.4|8568.5|8558.5|8562.9|8552.9|79
1687411500000|2023-06-22 05:25:00|8565.1|8555.1|8562|8552|8565.1|8555.1|8560.8|8550.8|69
1687411800000|2023-06-22 05:30:00|8562.3|8552.3|8561|8551|8565.8|8555.8|8560|8550|86
1687412100000|2023-06-22 05:35:00|8561.3|8551.3|8575.8|8565.8|8579|8569|8560.8|8550.8|104
1687412400000|2023-06-22 05:40:00|8575.5|8565.5|8572.6|8562.6|8575.5|8565.5|8563.1|8553.1|116
1687412700000|2023-06-22 05:45:00|8572.4|8562.4|8573.5|8563.5|8579.1|8569.1|8572.4|8562.4|113
1687413000000|2023-06-22 05:50:00|8573.4|8563.4|8581.3|8571.3|8581.3|8571.3|8570.5|8560.5|86
1687413300000|2023-06-22 05:55:00|8581.1|8571.1|8575.9|8565.9|8581.1|8571.1|8571.4|8561.4|124
1687413600000|2023-06-22 06:00:00|8576.1|8566.1|8580.3|8570.3|8583|8573|8576.1|8566.1|155
1687413900000|2023-06-22 06:05:00|8580.5|8570.5|8579.3|8569.3|8587.1|8577.1|8578.8|8568.8|150
1687414200000|2023-06-22 06:10:00|8579.5|8569.5|8578.5|8568.5|8582.8|8572.8|8575.4|8565.4|150
1687414500000|2023-06-22 06:15:00|8579.3|8569.3|8586|8576|8589|8579|8579.3|8569.3|177
1687414800000|2023-06-22 06:20:00|8585.6|8575.6|8576.6|8566.6|8585.6|8575.6|8574.5|8564.5|145
1687415100000|2023-06-22 06:25:00|8576.4|8566.4|8581.3|8571.3|8583.6|8573.6|8572|8562|137
1687415400000|2023-06-22 06:30:00|8581|8571|8586.9|8576.9|8589|8579|8579|8569|167
1687415700000|2023-06-22 06:35:00|8587.1|8577.1|8591|8581|8591.8|8581.8|8587.1|8577.1|130
1687416000000|2023-06-22 06:40:00|8590.8|8580.8|8593.5|8583.5|8596.8|8586.8|8589.4|8579.4|146
1687416300000|2023-06-22 06:45:00|8593.8|8583.8|8592.8|8582.8|8597.5|8587.5|8591|8581|126
1687416600000|2023-06-22 06:50:00|8591.8|8581.8|8586.4|8576.4|8591.8|8581.8|8581.9|8571.9|99
1687416900000|2023-06-22 06:55:00|8586.1|8576.1|8598.6|8588.6|8599.1|8589.1|8585.9|8575.9|100
1687417200000|2023-06-22 07:00:00|8599.6|8589.6|8591.1|8581.1|8600.1|8590.1|8588.4|8578.4|275
1687417500000|2023-06-22 07:05:00|8591.4|8581.4|8609|8599|8613.1|8603.1|8588.9|8578.9|259
1687417800000|2023-06-22 07:10:00|8610.4|8600.4|8604.1|8594.1|8613.1|8603.1|8602.4|8592.4|219
1687418100000|2023-06-22 07:15:00|8603.9|8593.9|8614.4|8604.4|8620.1|8610.1|8602.1|8592.1|258
1687418400000|2023-06-22 07:20:00|8614.9|8604.9|8620.4|8610.4|8620.4|8610.4|8611.9|8601.9|212
1687418700000|2023-06-22 07:25:00|8620.1|8610.1|8623.6|8613.6|8624.9|8614.9|8617.1|8607.1|172
1687419000000|2023-06-22 07:30:00|8624.1|8614.1|8620.4|8610.4|8627.5|8617.5|8615.1|8605.1|282
1687419300000|2023-06-22 07:35:00|8619.9|8609.9|8624.4|8614.4|8629.6|8619.6|8617.9|8607.9|236
1687419600000|2023-06-22 07:40:00|8624.9|8614.9|8627.6|8617.6|8628.9|8618.9|8615.6|8605.6|213
1687419900000|2023-06-22 07:45:00|8627.9|8617.9|8627.1|8617.1|8628.9|8618.9|8622.4|8612.4|191
1687420200000|2023-06-22 07:50:00|8627.4|8617.4|8626.6|8616.6|8633.9|8623.9|8624.6|8614.6|218
1687420500000|2023-06-22 07:55:00|8626.4|8616.4|8630.6|8620.6|8633.6|8623.6|8625.6|8615.6|202
1687420800000|2023-06-22 08:00:00|8630.9|8620.9|8685.1|8675.1|8690.5|8680.5|8630.9|8620.9|391
1687421100000|2023-06-22 08:05:00|8685.4|8675.4|8701|8691|8703.3|8693.3|8683|8673|331
1687421400000|2023-06-22 08:10:00|8701.3|8691.3|8703.1|8693.1|8716|8706|8695|8685|312
1687421700000|2023-06-22 08:15:00|8703.4|8693.4|8706.3|8696.3|8707.8|8697.8|8691.9|8681.9|251
1687422000000|2023-06-22 08:20:00|8706.1|8696.1|8701.4|8691.4|8716.4|8706.4|8699.9|8689.9|299
1687422300000|2023-06-22 08:25:00|8701.6|8691.6|8687.9|8677.9|8704.6|8694.6|8686.4|8676.4|228
1687422600000|2023-06-22 08:30:00|8687.6|8677.6|8694.1|8684.1|8697.4|8687.4|8687.4|8677.4|266
1687422900000|2023-06-22 08:35:00|8694.6|8684.6|8698.4|8688.4|8704.4|8694.4|8694.6|8684.6|180
1687423200000|2023-06-22 08:40:00|8698.6|8688.6|8682.6|8672.6|8698.6|8688.6|8682.6|8672.6|166
1687423500000|2023-06-22 08:45:00|8682.9|8672.9|8684.1|8674.1|8685.1|8675.1|8681.9|8671.9|107
1687423800000|2023-06-22 08:50:00|8684.4|8674.4|8682.6|8672.6|8690.9|8680.9|8682.1|8672.1|169
1687424100000|2023-06-22 08:55:00|8682.9|8672.9|8686.9|8676.9|8690.1|8680.1|8682.9|8672.9|141
1687424400000|2023-06-22 09:00:00|8687.1|8677.1|8675.9|8665.9|8691.9|8681.9|8675.4|8665.4|165
1687424700000|2023-06-22 09:05:00|8676.1|8666.1|8685.9|8675.9|8690.6|8680.6|8674.9|8664.9|164
1687425000000|2023-06-22 09:10:00|8686.1|8676.1|8688.9|8678.9|8690.4|8680.4|8683.6|8673.6|117
1687425300000|2023-06-22 09:15:00|8688.4|8678.4|8674.6|8664.6|8689.4|8679.4|8669.9|8659.9|159
1687425600000|2023-06-22 09:20:00|8674.9|8664.9|8665.9|8655.9|8674.9|8664.9|8659.1|8649.1|190
1687425900000|2023-06-22 09:25:00|8665.6|8655.6|8668.9|8658.9|8669.4|8659.4|8662.9|8652.9|121
1687426200000|2023-06-22 09:30:00|8668.6|8658.6|8673.4|8663.4|8673.4|8663.4|8665.9|8655.9|86
1687426500000|2023-06-22 09:35:00|8673.6|8663.6|8678.9|8668.9|8682.6|8672.6|8673.6|8663.6|151
1687426800000|2023-06-22 09:40:00|8679.1|8669.1|8678.9|8668.9|8682.4|8672.4|8676.9|8666.9|161
1687427100000|2023-06-22 09:45:00|8678.6|8668.6|8679.1|8669.1|8679.1|8669.1|8669.6|8659.6|167
1687427400000|2023-06-22 09:50:00|8679.4|8669.4|8673.4|8663.4|8679.4|8669.4|8672.6|8662.6|137
1687427700000|2023-06-22 09:55:00|8672.9|8662.9|8667.4|8657.4|8672.9|8662.9|8664.6|8654.6|163
1687428000000|2023-06-22 10:00:00|8667.1|8657.1|8666.9|8656.9|8669.9|8659.9|8662.9|8652.9|148
1687428300000|2023-06-22 10:05:00|8667.1|8657.1|8667.9|8657.9|8669.9|8659.9|8664.4|8654.4|132
1687428600000|2023-06-22 10:10:00|8667.6|8657.6|8677.4|8667.4|8677.4|8667.4|8665.6|8655.6|135
1687428900000|2023-06-22 10:15:00|8677.1|8667.1|8675.9|8665.9|8679.9|8669.9|8675.4|8665.4|96
1687429200000|2023-06-22 10:20:00|8676.1|8666.1|8676.4|8666.4|8681.9|8671.9|8672.1|8662.1|130
1687429500000|2023-06-22 10:25:00|8676.1|8666.1|8667.9|8657.9|8676.4|8666.4|8666.9|8656.9|127
1687429800000|2023-06-22 10:30:00|8667.6|8657.6|8670.1|8660.1|8671.6|8661.6|8666.1|8656.1|102
1687430100000|2023-06-22 10:35:00|8670.4|8660.4|8673.1|8663.1|8674.6|8664.6|8667.1|8657.1|151
1687430400000|2023-06-22 10:40:00|8673.6|8663.6|8671.6|8661.6|8674.6|8664.6|8668.9|8658.9|140
1687430700000|2023-06-22 10:45:00|8671.4|8661.4|8676.9|8666.9|8678.4|8668.4|8670.1|8660.1|134
1687431000000|2023-06-22 10:50:00|8676.6|8666.6|8669.9|8659.9|8677.4|8667.4|8669.1|8659.1|162
1687431300000|2023-06-22 10:55:00|8669.6|8659.6|8664.9|8654.9|8671.1|8661.1|8663.4|8653.4|137
1687431600000|2023-06-22 11:00:00|8665.1|8655.1|8666.6|8656.6|8673.1|8663.1|8664.6|8654.6|393
1687431900000|2023-06-22 11:05:00|8666.4|8656.4|8668.6|8658.6|8672.9|8662.9|8664.9|8654.9|264
1687432200000|2023-06-22 11:10:00|8669.1|8659.1|8675.9|8665.9|8677.4|8667.4|8657.6|8647.6|284
1687432500000|2023-06-22 11:15:00|8676.1|8666.1|8686.1|8676.1|8686.9|8676.9|8674.9|8664.9|209
1687432800000|2023-06-22 11:20:00|8686.6|8676.6|8670.1|8660.1|8687.9|8677.9|8669.6|8659.6|188
1687433100000|2023-06-22 11:25:00|8669.9|8659.9|8673.1|8663.1|8674.9|8664.9|8669.4|8659.4|142
1687433400000|2023-06-22 11:30:00|8672.9|8662.9|8664.1|8654.1|8674.6|8664.6|8662.6|8652.6|260
1687433700000|2023-06-22 11:35:00|8663.6|8653.6|8667.4|8657.4|8669.9|8659.9|8663.6|8653.6|240
1687434000000|2023-06-22 11:40:00|8667.1|8657.1|8666.4|8656.4|8667.6|8657.6|8663.9|8653.9|126
1687434300000|2023-06-22 11:45:00|8666.6|8656.6|8682.6|8672.6|8682.6|8672.6|8666.6|8656.6|152
1687434600000|2023-06-22 11:50:00|8682.9|8672.9|8687.4|8677.4|8688.9|8678.9|8677.9|8667.9|178
1687434900000|2023-06-22 11:55:00|8686.4|8676.4|8687.1|8677.1|8688.9|8678.9|8679.6|8669.6|161
1687435200000|2023-06-22 12:00:00|8686.9|8676.9|8688.9|8678.9|8690.4|8680.4|8682.1|8672.1|273
1687435500000|2023-06-22 12:05:00|8688.6|8678.6|8686.4|8676.4|8690.9|8680.9|8684.1|8674.1|271
1687435800000|2023-06-22 12:10:00|8685.9|8675.9|8685.1|8675.1|8686.9|8676.9|8678.1|8668.1|299
1687436100000|2023-06-22 12:15:00|8685.4|8675.4|8686.1|8676.1|8686.6|8676.6|8677.4|8667.4|217
1687436400000|2023-06-22 12:20:00|8685.9|8675.9|8685.4|8675.4|8685.9|8675.9|8679.1|8669.1|232
1687436700000|2023-06-22 12:25:00|8685.6|8675.6|8684.6|8674.6|8686.4|8676.4|8683.1|8673.1|135
1687437000000|2023-06-22 12:30:00|8684.4|8674.4|8685.9|8675.9|8690.9|8680.9|8677.1|8667.1|419
1687437300000|2023-06-22 12:35:00|8686.9|8676.9|8684.1|8674.1|8688.6|8678.6|8681.1|8671.1|293
1687437600000|2023-06-22 12:40:00|8683.9|8673.9|8670.4|8660.4|8685.1|8675.1|8668.1|8658.1|221
1687437900000|2023-06-22 12:45:00|8669.9|8659.9|8666.4|8656.4|8674.4|8664.4|8665.1|8655.1|292
1687438200000|2023-06-22 12:50:00|8666.6|8656.6|8668.6|8658.6|8672.1|8662.1|8665.9|8655.9|279
1687438500000|2023-06-22 12:55:00|8668.9|8658.9|8664.1|8654.1|8673.6|8663.6|8664.1|8654.1|253
1687438800000|2023-06-22 13:00:00|8663.6|8653.6|8652.1|8642.1|8663.6|8653.6|8647.4|8637.4|436
1687439100000|2023-06-22 13:05:00|8651.9|8641.9|8641.9|8631.9|8656.9|8646.9|8636.1|8626.1|437
1687439400000|2023-06-22 13:10:00|8641.4|8631.4|8631.9|8621.9|8643.6|8633.6|8625.6|8615.6|376
1687439700000|2023-06-22 13:15:00|8631.6|8621.6|8628.9|8618.9|8635.1|8625.1|8625.9|8615.9|322
1687440000000|2023-06-22 13:20:00|8628.4|8618.4|8633.6|8623.6|8636.1|8626.1|8623.4|8613.4|298
1687440300000|2023-06-22 13:25:00|8633.4|8623.4|8630.6|8620.6|8634.6|8624.6|8624.6|8614.6|290
1687440600000|2023-06-22 13:30:00|8630.9|8620.9|8627.4|8617.4|8636.1|8626.1|8620.6|8610.6|473
1687440900000|2023-06-22 13:35:00|8627.1|8617.1|8642.1|8632.1|8642.1|8632.1|8626.4|8616.4|405
1687441200000|2023-06-22 13:40:00|8641.9|8631.9|8641.4|8631.4|8642.1|8632.1|8634.4|8624.4|332
1687441500000|2023-06-22 13:45:00|8642.1|8632.1|8647.4|8637.4|8659.1|8649.1|8641.6|8631.6|416
1687441800000|2023-06-22 13:50:00|8647.1|8637.1|8646.1|8636.1|8649.9|8639.9|8643.6|8633.6|315
1687442100000|2023-06-22 13:55:00|8645.9|8635.9|8657.1|8647.1|8665.1|8655.1|8645.9|8635.9|241
1687442400000|2023-06-22 14:00:00|8657.6|8647.6|8646.1|8636.1|8659.1|8649.1|8638.6|8628.6|351
1687442700000|2023-06-22 14:05:00|8646.6|8636.6|8653.6|8643.6|8655.4|8645.4|8641.1|8631.1|370
1687443000000|2023-06-22 14:10:00|8653.4|8643.4|8659.4|8649.4|8662.6|8652.6|8650.4|8640.4|320
1687443300000|2023-06-22 14:15:00|8660.4|8650.4|8645.6|8635.6|8661.1|8651.1|8641.6|8631.6|388
1687443600000|2023-06-22 14:20:00|8645.4|8635.4|8653.1|8643.1|8657.4|8647.4|8641.5|8631.5|370
1687443900000|2023-06-22 14:25:00|8652.9|8642.9|8652.9|8642.9|8655.6|8645.6|8650.1|8640.1|334
1687444200000|2023-06-22 14:30:00|8653.1|8643.1|8637.6|8627.6|8654.4|8644.4|8637.1|8627.1|343
1687444500000|2023-06-22 14:35:00|8638.1|8628.1|8637.1|8627.1|8642.9|8632.9|8632.9|8622.9|308
1687444800000|2023-06-22 14:40:00|8637.4|8627.4|8646.4|8636.4|8646.4|8636.4|8635.1|8625.1|322
1687445100000|2023-06-22 14:45:00|8646.1|8636.1|8647.6|8637.6|8651.6|8641.6|8645.1|8635.1|318
1687445400000|2023-06-22 14:50:00|8647.4|8637.4|8638.6|8628.6|8651.6|8641.6|8637.1|8627.1|279
1687445700000|2023-06-22 14:55:00|8638.1|8628.1|8634.9|8624.9|8639.4|8629.4|8631.1|8621.1|268
1687446000000|2023-06-22 15:00:00|8635.1|8625.1|8633.4|8623.4|8638.4|8628.4|8627.9|8617.9|299
1687446300000|2023-06-22 15:05:00|8633.6|8623.6|8623.9|8613.9|8638.1|8628.1|8620.6|8610.6|316
1687446600000|2023-06-22 15:10:00|8623.6|8613.6|8632.9|8622.9|8633.1|8623.1|8618.6|8608.6|348
1687446900000|2023-06-22 15:15:00|8632.6|8622.6|8623.6|8613.6|8636.9|8626.9|8621.6|8611.6|248
1687447200000|2023-06-22 15:20:00|8623.1|8613.1|8603.9|8593.9|8624.4|8614.4|8603.9|8593.9|280
1687447500000|2023-06-22 15:25:00|8604.1|8594.1|8586.5|8576.5|8607.5|8597.5|8583|8573|375
1687447800000|2023-06-22 15:30:00|8586.8|8576.8|8574.4|8564.4|8588.4|8578.4|8571.1|8561.1|318
1687448100000|2023-06-22 15:35:00|8574.1|8564.1|8558.1|8548.1|8577.6|8567.6|8556.4|8546.4|307
1687448400000|2023-06-22 15:40:00|8558.6|8548.6|8566.4|8556.4|8572.9|8562.9|8553.4|8543.4|303
1687448700000|2023-06-22 15:45:00|8566.6|8556.6|8580.9|8570.9|8587.9|8577.9|8566.6|8556.6|413
1687449000000|2023-06-22 15:50:00|8580.6|8570.6|8560.4|8550.4|8581.4|8571.4|8557.6|8547.6|288
1687449300000|2023-06-22 15:55:00|8560.6|8550.6|8571.9|8561.9|8573.1|8563.1|8560.6|8550.6|198
1687449600000|2023-06-22 16:00:00|8571.6|8561.6|8581.6|8571.6|8582.1|8572.1|8571.1|8561.1|217
1687449900000|2023-06-22 16:05:00|8581.9|8571.9|8578.1|8568.1|8583.6|8573.6|8575.4|8565.4|214
1687450200000|2023-06-22 16:10:00|8578.4|8568.4|8581.4|8571.4|8584.4|8574.4|8574.4|8564.4|219
1687450500000|2023-06-22 16:15:00|8581.6|8571.6|8579.1|8569.1|8585.6|8575.6|8578.1|8568.1|167
1687450800000|2023-06-22 16:20:00|8578.9|8568.9|8583.6|8573.6|8586.9|8576.9|8578.9|8568.9|112
1687451100000|2023-06-22 16:25:00|8583.4|8573.4|8577.9|8567.9|8583.4|8573.4|8574.4|8564.4|144
1687451400000|2023-06-22 16:30:00|8577.6|8567.6|8583.1|8573.1|8588.4|8578.4|8576.1|8566.1|176
1687451700000|2023-06-22 16:35:00|8582.9|8572.9|8581.6|8571.6|8585.4|8575.4|8580.9|8570.9|178
1687452000000|2023-06-22 16:40:00|8581.4|8571.4|8584.4|8574.4|8584.6|8574.6|8580.6|8570.6|199
1687452300000|2023-06-22 16:45:00|8584.6|8574.6|8590.4|8580.4|8591.4|8581.4|8580.9|8570.9|134
1687452600000|2023-06-22 16:50:00|8590.1|8580.1|8594.9|8584.9|8594.9|8584.9|8587.1|8577.1|117
1687452900000|2023-06-22 16:55:00|8595.1|8585.1|8587.9|8577.9|8597.3|8587.3|8587.5|8577.5|208
1687453200000|2023-06-22 17:00:00|8587.6|8577.6|8579|8569|8588.3|8578.3|8578.3|8568.3|119
1687453500000|2023-06-22 17:05:00|8579.3|8569.3|8576.4|8566.4|8583.3|8573.3|8576.4|8566.4|96
1687453800000|2023-06-22 17:10:00|8576.1|8566.1|8572.8|8562.8|8578.5|8568.5|8572.8|8562.8|69
1687454100000|2023-06-22 17:15:00|8573|8563|8577|8567|8577.5|8567.5|8572.8|8562.8|103
1687454400000|2023-06-22 17:20:00|8577.3|8567.3|8576.8|8566.8|8579.8|8569.8|8576|8566|121
1687454700000|2023-06-22 17:25:00|8576.9|8566.9|8577.3|8567.3|8580.4|8570.4|8576|8566|114
1687455000000|2023-06-22 17:30:00|8577.5|8567.5|8576.8|8566.8|8579.5|8569.5|8574.5|8564.5|94
1687455300000|2023-06-22 17:35:00|8577|8567|8581|8571|8582.3|8572.3|8576.5|8566.5|89
1687455600000|2023-06-22 17:40:00|8580.8|8570.8|8577.5|8567.5|8582|8572|8572.6|8562.6|105
1687455900000|2023-06-22 17:45:00|8577.8|8567.8|8577.4|8567.4|8580|8570|8575.3|8565.3|90
1687456200000|2023-06-22 17:50:00|8576.8|8566.8|8581.9|8571.9|8582.1|8572.1|8576.5|8566.5|85
1687456500000|2023-06-22 17:55:00|8581.8|8571.8|8591.4|8571.4|8591.4|8572.9|8581.8|8566.4|27
1687478400000|2023-06-23 00:00:00|8585|8575|8588.6|8578.6|8590.6|8580.6|8583.4|8573.4|53
1687478700000|2023-06-23 00:05:00|8588.4|8578.4|8583.3|8573.3|8588.4|8578.4|8581.6|8571.6|80
1687479000000|2023-06-23 00:10:00|8583|8573|8585|8575|8585.9|8575.9|8579.8|8569.8|66
1687479300000|2023-06-23 00:15:00|8584.8|8574.8|8587|8577|8589.8|8579.8|8584|8574|88
1687479600000|2023-06-23 00:20:00|8586.8|8576.8|8586|8576|8587|8577|8583.8|8573.8|80
1687479900000|2023-06-23 00:25:00|8586.3|8576.3|8585|8575|8587.5|8577.5|8585|8575|47
1687480200000|2023-06-23 00:30:00|8584.8|8574.8|8581.5|8571.5|8586.4|8576.4|8580.1|8570.1|48
1687480500000|2023-06-23 00:35:00|8581.3|8571.3|8582.3|8572.3|8582.8|8572.8|8579.8|8569.8|45
1687480800000|2023-06-23 00:40:00|8582|8572|8578.5|8568.5|8582|8572|8578.5|8568.5|33
1687481100000|2023-06-23 00:45:00|8578.8|8568.8|8580.8|8570.8|8582.1|8572.1|8576.8|8566.8|40
1687481400000|2023-06-23 00:50:00|8581|8571|8581.8|8571.8|8582.1|8572.1|8579.5|8569.5|61
1687481700000|2023-06-23 00:55:00|8581.5|8571.5|8584.9|8574.9|8584.9|8574.9|8580.1|8570.1|46
1687482000000|2023-06-23 01:00:00|8585|8575|8576.5|8566.5|8586.5|8576.5|8575.1|8565.1|84
1687482300000|2023-06-23 01:05:00|8576.3|8566.3|8577.8|8567.8|8578.3|8568.3|8574.4|8564.4|71
1687482600000|2023-06-23 01:10:00|8577.5|8567.5|8576.3|8566.3|8577.5|8567.5|8574.3|8564.3|56
1687482900000|2023-06-23 01:15:00|8576.1|8566.1|8572.8|8562.8|8580.9|8570.9|8571.5|8561.5|110
1687483200000|2023-06-23 01:20:00|8573.1|8563.1|8577.6|8567.6|8578.6|8568.6|8571|8561|104
1687483500000|2023-06-23 01:25:00|8578.1|8568.1|8573|8563|8578.9|8568.9|8573|8563|114
1687483800000|2023-06-23 01:30:00|8573.1|8563.1|8566|8556|8573.6|8563.6|8557.5|8547.5|236
1687484100000|2023-06-23 01:35:00|8566.3|8556.3|8559.3|8549.3|8570|8560|8558.9|8548.9|207
1687484400000|2023-06-23 01:40:00|8559.5|8549.5|8554.8|8544.8|8561.9|8551.9|8554.8|8544.8|216
1687484700000|2023-06-23 01:45:00|8555|8545|8556.3|8546.3|8558.3|8548.3|8553.4|8543.4|172
1687485000000|2023-06-23 01:50:00|8556.5|8546.5|8558.3|8548.3|8559|8549|8555|8545|118
1687485300000|2023-06-23 01:55:00|8558.5|8548.5|8560.3|8550.3|8561.8|8551.8|8556.8|8546.8|108
1687485600000|2023-06-23 02:00:00|8560|8550|8553.8|8543.8|8563.5|8553.5|8551.1|8541.1|140
1687485900000|2023-06-23 02:05:00|8553.5|8543.5|8553.8|8543.8|8555.3|8545.3|8548.6|8538.6|194
1687486200000|2023-06-23 02:10:00|8554|8544|8552.5|8542.5|8557.5|8547.5|8547.4|8537.4|122
1687486500000|2023-06-23 02:15:00|8552.6|8542.6|8549|8539|8554.3|8544.3|8547.5|8537.5|106
1687486800000|2023-06-23 02:20:00|8549.3|8539.3|8549.8|8539.8|8552.4|8542.4|8546.1|8536.1|117
1687487100000|2023-06-23 02:25:00|8550|8540|8548.5|8538.5|8552|8542|8547|8537|124
1687487400000|2023-06-23 02:30:00|8548.3|8538.3|8546|8536|8550.5|8540.5|8545.9|8535.9|97
1687487700000|2023-06-23 02:35:00|8546.1|8536.1|8545|8535|8548.4|8538.4|8543.8|8533.8|81
1687488000000|2023-06-23 02:40:00|8544.8|8534.8|8551|8541|8553|8543|8544.4|8534.4|96
1687488300000|2023-06-23 02:45:00|8551.3|8541.3|8548.6|8538.6|8554.3|8544.3|8548.6|8538.6|102
1687488600000|2023-06-23 02:50:00|8549|8539|8545.8|8535.8|8549.3|8539.3|8545.3|8535.3|84
1687488900000|2023-06-23 02:55:00|8546|8536|8544|8534|8548.3|8538.3|8543.9|8533.9|82
1687489200000|2023-06-23 03:00:00|8544.3|8534.3|8544|8534|8545|8535|8543.3|8533.3|45
1687489500000|2023-06-23 03:05:00|8543.5|8533.5|8544.8|8534.8|8545.8|8535.8|8541.3|8531.3|88
1687489800000|2023-06-23 03:10:00|8544.5|8534.5|8546.6|8536.6|8546.6|8536.6|8542.8|8532.8|69
1687490100000|2023-06-23 03:15:00|8547|8537|8548.6|8538.6|8549|8539|8545.6|8535.6|75
1687490400000|2023-06-23 03:20:00|8548.3|8538.3|8542.6|8532.6|8548.8|8538.8|8542.5|8532.5|58
1687490700000|2023-06-23 03:25:00|8542.5|8532.5|8542.3|8532.3|8544.3|8534.3|8541.6|8531.6|54
1687491000000|2023-06-23 03:30:00|8542.1|8532.1|8539.1|8529.1|8543.3|8533.3|8538.1|8528.1|89
1687491300000|2023-06-23 03:35:00|8539.5|8529.5|8533.1|8523.1|8540.4|8530.4|8533.1|8523.1|164
1687491600000|2023-06-23 03:40:00|8532.6|8522.6|8535|8525|8536.5|8526.5|8531.6|8521.6|129
1687491900000|2023-06-23 03:45:00|8535.3|8525.3|8538.9|8528.9|8539.3|8529.3|8535|8525|66
1687492200000|2023-06-23 03:50:00|8538.8|8528.8|8538.6|8528.6|8540.8|8530.8|8536.8|8526.8|81
1687492500000|2023-06-23 03:55:00|8538.3|8528.3|8538.5|8528.5|8539.6|8529.6|8536|8526|78
1687492800000|2023-06-23 04:00:00|8538.9|8528.9|8541.6|8531.6|8543|8533|8538.9|8528.9|52
1687493100000|2023-06-23 04:05:00|8541.3|8531.3|8540.8|8530.8|8541.4|8531.4|8538.6|8528.6|85
1687493400000|2023-06-23 04:10:00|8540.5|8530.5|8537|8527|8540.5|8530.5|8534.1|8524.1|75
1687493700000|2023-06-23 04:15:00|8536.8|8526.8|8539.3|8529.3|8539.8|8529.8|8536.3|8526.3|39
1687494000000|2023-06-23 04:20:00|8539|8529|8538|8528|8539|8529|8535.4|8525.4|51
1687494300000|2023-06-23 04:25:00|8538.3|8528.3|8536.5|8526.5|8538.3|8528.3|8534.4|8524.4|60
1687494600000|2023-06-23 04:30:00|8536.8|8526.8|8531.8|8521.8|8538.3|8528.3|8530.4|8520.4|126
1687494900000|2023-06-23 04:35:00|8531.5|8521.5|8535.5|8525.5|8535.9|8525.9|8529.6|8519.6|98
1687495200000|2023-06-23 04:40:00|8535.4|8525.4|8541.8|8531.8|8541.9|8531.9|8532|8522|101
1687495500000|2023-06-23 04:45:00|8541.1|8531.1|8541|8531|8542.1|8532.1|8538.3|8528.3|89
1687495800000|2023-06-23 04:50:00|8541.3|8531.3|8541.4|8531.4|8544|8534|8539.8|8529.8|62
1687496100000|2023-06-23 04:55:00|8541.8|8531.8|8543.5|8533.5|8547.3|8537.3|8541.3|8531.3|118
1687496400000|2023-06-23 05:00:00|8543.3|8533.3|8551.4|8541.4|8551.9|8541.9|8542.5|8532.5|114
1687496700000|2023-06-23 05:05:00|8551.5|8541.5|8554.9|8544.9|8558.4|8548.4|8548.9|8538.9|138
1687497000000|2023-06-23 05:10:00|8554.6|8544.6|8549.9|8539.9|8554.6|8544.6|8547.9|8537.9|120
1687497300000|2023-06-23 05:15:00|8550.1|8540.1|8551|8541|8556.9|8546.9|8549.6|8539.6|153
1687497600000|2023-06-23 05:20:00|8551.1|8541.1|8551|8541|8554.1|8544.1|8547.9|8537.9|123
1687497900000|2023-06-23 05:25:00|8551.3|8541.3|8550.6|8540.6|8552.6|8542.6|8546.8|8536.8|138
1687498200000|2023-06-23 05:30:00|8550.4|8540.4|8555|8545|8555.5|8545.5|8550.4|8540.4|110
1687498500000|2023-06-23 05:35:00|8555.9|8545.9|8551.5|8541.5|8557.9|8547.9|8548.6|8538.6|152
1687498800000|2023-06-23 05:40:00|8551.1|8541.1|8557|8547|8559.3|8549.3|8550.6|8540.6|140
1687499100000|2023-06-23 05:45:00|8556.8|8546.8|8553.9|8543.9|8559|8549|8553.1|8543.1|115
1687499400000|2023-06-23 05:50:00|8554.3|8544.3|8565|8555|8566|8556|8554.3|8544.3|137
1687499700000|2023-06-23 05:55:00|8565.3|8555.3|8560.8|8550.8|8565.8|8555.8|8557.9|8547.9|139
1687500000000|2023-06-23 06:00:00|8560.9|8550.9|8549.4|8539.4|8561.4|8551.4|8544.4|8534.4|171
1687500300000|2023-06-23 06:05:00|8549.8|8539.8|8556.4|8546.4|8556.9|8546.9|8549|8539|181
1687500600000|2023-06-23 06:10:00|8556.8|8546.8|8552.9|8542.9|8560.9|8550.9|8551.3|8541.3|187
1687500900000|2023-06-23 06:15:00|8553.1|8543.1|8546.6|8536.6|8553.6|8543.6|8543.6|8533.6|114
1687501200000|2023-06-23 06:20:00|8546.9|8536.9|8547.8|8537.8|8552.6|8542.6|8546.6|8536.6|133
1687501500000|2023-06-23 06:25:00|8547.9|8537.9|8555.4|8545.4|8557.3|8547.3|8547.9|8537.9|84
1687501800000|2023-06-23 06:30:00|8555.5|8545.5|8563.4|8553.4|8563.6|8553.6|8552.4|8542.4|146
1687502100000|2023-06-23 06:35:00|8563.8|8553.8|8558.8|8548.8|8568|8558|8553.8|8543.8|129
1687502400000|2023-06-23 06:40:00|8559|8549|8554.5|8544.5|8563.3|8553.3|8548.3|8538.3|146
1687502700000|2023-06-23 06:45:00|8554.9|8544.9|8548|8538|8556.4|8546.4|8546.3|8536.3|113
1687503000000|2023-06-23 06:50:00|8548.3|8538.3|8552.4|8542.4|8553.5|8543.5|8548.3|8538.3|97
1687503300000|2023-06-23 06:55:00|8552.5|8542.5|8563.5|8553.5|8563.5|8553.5|8551.4|8541.4|118
1687503600000|2023-06-23 07:00:00|8563|8553|8561.4|8551.4|8569.5|8559.5|8556.5|8546.5|214
1687503900000|2023-06-23 07:05:00|8561.1|8551.1|8563.1|8553.1|8564.9|8554.9|8557.4|8547.4|151
1687504200000|2023-06-23 07:10:00|8563.4|8553.4|8558.9|8548.9|8565.1|8555.1|8558.6|8548.6|139
1687504500000|2023-06-23 07:15:00|8559.1|8549.1|8522.5|8512.5|8559.1|8549.1|8522.1|8512.1|398
1687504800000|2023-06-23 07:20:00|8522.8|8512.8|8512|8502|8526|8516|8502.6|8492.6|320
1687505100000|2023-06-23 07:25:00|8511.8|8501.8|8496.9|8486.9|8511.8|8501.8|8494.4|8484.4|242
1687505400000|2023-06-23 07:30:00|8494.3|8484.3|8482.5|8472.5|8496|8486|8470.3|8454.1|463
1687505700000|2023-06-23 07:35:00|8482.8|8472.8|8468.6|8458.6|8484.1|8474.1|8468.6|8458.6|252
1687506000000|2023-06-23 07:40:00|8468.9|8458.9|8468.9|8458.9|8475.1|8465.1|8466.6|8456.6|256
1687506300000|2023-06-23 07:45:00|8469.1|8459.1|8467.6|8457.6|8473.9|8463.9|8466.6|8456.6|199
1687506600000|2023-06-23 07:50:00|8467.4|8457.4|8471.9|8461.9|8473.1|8463.1|8463.9|8453.9|185
1687506900000|2023-06-23 07:55:00|8471.6|8461.6|8474.4|8464.4|8476.1|8466.1|8466.9|8456.9|162
1687507200000|2023-06-23 08:00:00|8474.6|8464.6|8472.1|8462.1|8475.6|8465.6|8465.4|8455.4|280
1687507500000|2023-06-23 08:05:00|8472.4|8462.4|8480.9|8470.9|8482.6|8472.6|8471.6|8461.6|185
1687507800000|2023-06-23 08:10:00|8480.6|8470.6|8472.6|8462.6|8484.9|8474.9|8471.9|8461.9|176
1687508100000|2023-06-23 08:15:00|8472.4|8462.4|8467.6|8457.6|8474.1|8464.1|8461.4|8451.4|169
1687508400000|2023-06-23 08:20:00|8467.9|8457.9|8462.9|8452.9|8480.6|8470.6|8462.4|8452.4|221
1687508700000|2023-06-23 08:25:00|8462.6|8452.6|8459.4|8449.4|8462.9|8452.9|8458.1|8448.1|163
1687509000000|2023-06-23 08:30:00|8459.1|8449.1|8455.9|8445.9|8459.6|8449.6|8451.6|8441.6|229
1687509300000|2023-06-23 08:35:00|8456.1|8446.1|8456.9|8446.9|8459.9|8449.9|8452.9|8442.9|202
1687509600000|2023-06-23 08:40:00|8456.6|8446.6|8451.6|8441.6|8460.4|8450.4|8451.6|8441.6|167
1687509900000|2023-06-23 08:45:00|8451.4|8441.4|8441.9|8431.9|8457.4|8447.4|8440.9|8430.9|169
1687510200000|2023-06-23 08:50:00|8441.4|8431.4|8448.6|8438.6|8449.9|8439.9|8437.6|8427.6|152
1687510500000|2023-06-23 08:55:00|8448.9|8438.9|8455.4|8445.4|8455.4|8445.4|8435.6|8425.6|212
1687510800000|2023-06-23 09:00:00|8455.1|8445.1|8463.9|8453.9|8471.6|8461.6|8454.9|8444.9|223
1687511100000|2023-06-23 09:05:00|8464.1|8454.1|8469.1|8459.1|8474.4|8464.4|8462.1|8452.1|226
1687511400000|2023-06-23 09:10:00|8468.9|8458.9|8469.9|8459.9|8478.4|8468.4|8468.6|8458.6|201
1687511700000|2023-06-23 09:15:00|8468.6|8458.6|8459.4|8449.4|8470.9|8460.9|8459.1|8449.1|162
1687512000000|2023-06-23 09:20:00|8459.1|8449.1|8453.6|8443.6|8459.9|8449.9|8451.1|8441.1|145
1687512300000|2023-06-23 09:25:00|8453.9|8443.9|8462.9|8452.9|8463.1|8453.1|8447.6|8437.6|127
1687512600000|2023-06-23 09:30:00|8462.6|8452.6|8450.1|8440.1|8462.6|8452.6|8448.1|8438.1|162
1687512900000|2023-06-23 09:35:00|8451.6|8441.6|8448.9|8438.9|8454.1|8444.1|8447.9|8437.9|145
1687513200000|2023-06-23 09:40:00|8449.1|8439.1|8453.4|8443.4|8460.1|8450.1|8449.1|8439.1|142
1687513500000|2023-06-23 09:45:00|8453.1|8443.1|8450.6|8440.6|8464.9|8454.9|8446.4|8436.4|172
1687513800000|2023-06-23 09:50:00|8450.9|8440.9|8447.9|8437.9|8456.4|8446.4|8447.1|8437.1|129
1687514100000|2023-06-23 09:55:00|8448.1|8438.1|8451.9|8441.9|8453.9|8443.9|8447.4|8437.4|131
1687514400000|2023-06-23 10:00:00|8451.6|8441.6|8472.1|8462.1|8474.1|8464.1|8451.1|8441.1|197
1687514700000|2023-06-23 10:05:00|8472.4|8462.4|8475.6|8465.6|8479.4|8469.4|8469.9|8459.9|163
1687515000000|2023-06-23 10:10:00|8475.1|8465.1|8471.1|8461.1|8475.1|8465.1|8465.6|8455.6|104
1687515300000|2023-06-23 10:15:00|8470.9|8460.9|8477.9|8467.9|8479.1|8469.1|8469.4|8459.4|110
1687515600000|2023-06-23 10:20:00|8478.1|8468.1|8474.6|8464.6|8478.6|8468.6|8469.6|8459.6|110
1687515900000|2023-06-23 10:25:00|8474.4|8464.4|8479.1|8469.1|8483.1|8473.1|8474.4|8464.4|126
1687516200000|2023-06-23 10:30:00|8478.9|8468.9|8475.1|8465.1|8480.6|8470.6|8471.1|8461.1|123
1687516500000|2023-06-23 10:35:00|8474.9|8464.9|8468.9|8458.9|8478.6|8468.6|8467.9|8457.9|136
1687516800000|2023-06-23 10:40:00|8468.6|8458.6|8473.9|8463.9|8475.1|8465.1|8464.1|8454.1|133
1687517100000|2023-06-23 10:45:00|8473.6|8463.6|8476.6|8466.6|8481.6|8471.6|8469.9|8459.9|122
1687517400000|2023-06-23 10:50:00|8476.4|8466.4|8481.4|8471.4|8484.6|8474.6|8475.1|8465.1|132
1687517700000|2023-06-23 10:55:00|8481.9|8471.9|8480.4|8470.4|8483.9|8473.9|8476.4|8466.4|132
1687518000000|2023-06-23 11:00:00|8480.1|8470.1|8479.1|8469.1|8483.6|8473.6|8475.9|8465.9|120
1687518300000|2023-06-23 11:05:00|8478.9|8468.9|8494.4|8484.4|8496.9|8486.9|8477.1|8467.1|155
1687518600000|2023-06-23 11:10:00|8494.6|8484.6|8494.4|8484.4|8498.9|8488.9|8490.4|8480.4|118
1687518900000|2023-06-23 11:15:00|8494.6|8484.6|8480.9|8470.9|8494.9|8484.9|8478.1|8468.1|131
1687519200000|2023-06-23 11:20:00|8480.6|8470.6|8478.9|8468.9|8487.4|8477.4|8476.4|8466.4|152
1687519500000|2023-06-23 11:25:00|8479.1|8469.1|8486.1|8476.1|8486.1|8476.1|8479.1|8469.1|144
1687519800000|2023-06-23 11:30:00|8485.9|8475.9|8479.4|8469.4|8485.9|8475.9|8474.9|8464.9|226
1687520100000|2023-06-23 11:35:00|8479.6|8469.6|8473.1|8463.1|8480.1|8470.1|8472.4|8462.4|122
1687520400000|2023-06-23 11:40:00|8472.6|8462.6|8474.6|8464.6|8477.6|8467.6|8471.6|8461.6|135
1687520700000|2023-06-23 11:45:00|8474.9|8464.9|8467.4|8457.4|8474.9|8464.9|8462.6|8452.6|116
1687521000000|2023-06-23 11:50:00|8465.6|8455.6|8461.1|8451.1|8466.1|8456.1|8458.1|8448.1|169
1687521300000|2023-06-23 11:55:00|8460.9|8450.9|8450.9|8440.9|8460.9|8450.9|8448.4|8438.4|180
1687521600000|2023-06-23 12:00:00|8450.6|8440.6|8448.6|8438.6|8452.9|8442.9|8445.1|8435.1|259
1687521900000|2023-06-23 12:05:00|8447.9|8437.9|8443.1|8433.1|8451.4|8441.4|8432.6|8422.6|287
1687522200000|2023-06-23 12:10:00|8444.1|8434.1|8450.4|8440.4|8451.4|8441.4|8440.6|8430.6|260
1687522500000|2023-06-23 12:15:00|8449.9|8439.9|8448.1|8438.1|8454.6|8444.6|8445.6|8435.6|207
1687522800000|2023-06-23 12:20:00|8447.4|8437.4|8449.6|8439.6|8451.1|8441.1|8443.6|8433.6|178
1687523100000|2023-06-23 12:25:00|8448.9|8438.9|8456.4|8446.4|8458.4|8448.4|8446.4|8436.4|195
1687523400000|2023-06-23 12:30:00|8456.6|8446.6|8424.4|8414.4|8457.6|8447.6|8423.1|8413.1|290
1687523700000|2023-06-23 12:35:00|8424.1|8414.1|8415.6|8405.6|8433.4|8423.4|8413.1|8403.1|306
1687524000000|2023-06-23 12:40:00|8415.4|8405.4|8411.9|8401.9|8416.4|8406.4|8405.1|8395.1|335
1687524300000|2023-06-23 12:45:00|8411.6|8401.6|8418.4|8408.4|8418.4|8408.4|8406.4|8396.4|272
1687524600000|2023-06-23 12:50:00|8418.6|8408.6|8422.1|8412.1|8433.1|8423.1|8418.6|8408.6|309
1687524900000|2023-06-23 12:55:00|8421.4|8411.4|8415.4|8405.4|8424.4|8414.4|8413.6|8403.6|255
1687525200000|2023-06-23 13:00:00|8415.1|8405.1|8399.1|8389.1|8415.9|8405.9|8398.6|8388.6|391
1687525500000|2023-06-23 13:05:00|8398.9|8388.9|8400.4|8390.4|8411.4|8401.4|8396.4|8386.4|326
1687525800000|2023-06-23 13:10:00|8400.1|8390.1|8407.9|8397.9|8411.4|8401.4|8396.4|8386.4|288
1687526100000|2023-06-23 13:15:00|8408.1|8398.1|8411.4|8401.4|8413.9|8403.9|8402.9|8392.9|320
1687526400000|2023-06-23 13:20:00|8411.1|8401.1|8398.9|8388.9|8415.9|8405.9|8397.9|8387.9|247
1687526700000|2023-06-23 13:25:00|8399.1|8389.1|8402.6|8392.6|8407.1|8397.1|8395.6|8385.6|265
1687527000000|2023-06-23 13:30:00|8402.9|8392.9|8389.1|8379.1|8406.9|8396.9|8383.4|8373.4|430
1687527300000|2023-06-23 13:35:00|8388.9|8378.9|8406.6|8396.6|8406.9|8396.9|8382.4|8372.4|392
1687527600000|2023-06-23 13:40:00|8405.6|8395.6|8411.1|8401.1|8423.4|8413.4|8404.6|8394.6|348
1687527900000|2023-06-23 13:45:00|8419.9|8399.9|8417.4|8407.4|8423.5|8413.5|8406.6|8396.6|550
1687528200000|2023-06-23 13:50:00|8417.1|8407.1|8411.4|8401.4|8419.9|8409.9|8405.1|8395.1|490
1687528500000|2023-06-23 13:55:00|8411.6|8401.6|8408.6|8398.6|8416.4|8406.4|8402.9|8392.9|314
1687528800000|2023-06-23 14:00:00|8408.4|8398.4|8407.1|8397.1|8410.6|8400.6|8398.6|8388.6|399
1687529100000|2023-06-23 14:05:00|8406.4|8396.4|8404.1|8394.1|8413.1|8403.1|8402.4|8392.4|335
1687529400000|2023-06-23 14:10:00|8404.4|8394.4|8398.4|8388.4|8409.9|8399.9|8397.4|8387.4|318
1687529700000|2023-06-23 14:15:00|8397.1|8387.1|8401.1|8391.1|8409.4|8399.4|8397.1|8387.1|314
1687530000000|2023-06-23 14:20:00|8400.9|8390.9|8418.9|8408.9|8419.9|8409.9|8395.6|8385.6|340
1687530300000|2023-06-23 14:25:00|8418.6|8408.6|8417.4|8407.4|8426.6|8416.6|8413.1|8403.1|342
1687530600000|2023-06-23 14:30:00|8416.1|8406.1|8419.6|8409.6|8426.1|8416.1|8407.9|8397.9|336
1687530900000|2023-06-23 14:35:00|8419.9|8409.9|8422.1|8412.1|8425.6|8415.6|8413.9|8403.9|246
1687531200000|2023-06-23 14:40:00|8421.1|8411.1|8411.6|8401.6|8421.1|8411.1|8407.4|8397.4|275
1687531500000|2023-06-23 14:45:00|8411.9|8401.9|8413.9|8403.9|8415.9|8405.9|8401.6|8391.6|258
1687531800000|2023-06-23 14:50:00|8414.1|8404.1|8414.1|8404.1|8423.4|8413.4|8412.4|8402.4|290
1687532100000|2023-06-23 14:55:00|8413.9|8403.9|8408.4|8398.4|8415.6|8405.6|8404.6|8394.6|278
1687532400000|2023-06-23 15:00:00|8408.1|8398.1|8396.6|8386.6|8409.6|8399.6|8396.4|8386.4|299
1687532700000|2023-06-23 15:05:00|8396.4|8386.4|8388.4|8378.4|8400.9|8390.9|8386.9|8376.9|299
1687533000000|2023-06-23 15:10:00|8388.1|8378.1|8383.6|8373.6|8390.6|8380.6|8381.1|8371.1|235
1687533300000|2023-06-23 15:15:00|8383.4|8373.4|8385.4|8375.4|8394.6|8384.6|8382.1|8372.1|273
1687533600000|2023-06-23 15:20:00|8385.1|8375.1|8374.4|8364.4|8385.1|8375.1|8371.6|8361.6|204
1687533900000|2023-06-23 15:25:00|8373.9|8363.9|8389.1|8379.1|8389.4|8379.4|8373.6|8363.6|256
1687534200000|2023-06-23 15:30:00|8388.9|8378.9|8386.4|8376.4|8388.9|8378.9|8376.9|8366.9|245
1687534500000|2023-06-23 15:35:00|8386.1|8376.1|8397.9|8387.9|8400.4|8390.4|8384.6|8374.6|222
1687534800000|2023-06-23 15:40:00|8398.1|8388.1|8398.9|8388.9|8402.1|8392.1|8393.9|8383.9|186
1687535100000|2023-06-23 15:45:00|8398.6|8388.6|8392.1|8382.1|8401.6|8391.6|8388.4|8378.4|240
1687535400000|2023-06-23 15:50:00|8389.9|8379.9|8390.1|8380.1|8393.9|8383.9|8386.4|8376.4|164
1687535700000|2023-06-23 15:55:00|8389.9|8379.9|8398.4|8388.4|8398.9|8388.9|8388.9|8378.9|121
1687536000000|2023-06-23 16:00:00|8398.6|8388.6|8397.9|8387.9|8401.9|8391.9|8393.4|8383.4|174
1687536300000|2023-06-23 16:05:00|8398.1|8388.1|8400.9|8390.9|8401.6|8391.6|8398.1|8388.1|116
1687536600000|2023-06-23 16:10:00|8401.1|8391.1|8403.6|8393.6|8404.6|8394.6|8397.6|8387.6|105
1687536900000|2023-06-23 16:15:00|8403.9|8393.9|8404.1|8394.1|8408.1|8398.1|8400.4|8390.4|173
1687537200000|2023-06-23 16:20:00|8404.4|8394.4|8405.1|8395.1|8407.4|8397.4|8400.6|8390.6|148
1687537500000|2023-06-23 16:25:00|8405.4|8395.4|8401.1|8391.1|8406.1|8396.1|8400.6|8390.6|82
1687537800000|2023-06-23 16:30:00|8401.4|8391.4|8407.6|8397.6|8410.1|8400.1|8400.4|8390.4|200
1687538100000|2023-06-23 16:35:00|8407.1|8397.1|8410.6|8400.6|8412.1|8402.1|8406.6|8396.6|155
1687538400000|2023-06-23 16:40:00|8410.9|8400.9|8413.4|8403.4|8414.4|8404.4|8409.6|8399.6|173
1687538700000|2023-06-23 16:45:00|8413.9|8403.9|8410.9|8400.9|8416.6|8406.6|8409.4|8399.4|143
1687539000000|2023-06-23 16:50:00|8411.1|8401.1|8412.1|8402.1|8414.6|8404.6|8408.9|8398.9|148
1687539300000|2023-06-23 16:55:00|8411.9|8401.9|8410.3|8400.3|8412.4|8402.4|8405.5|8395.5|262
1687539600000|2023-06-23 17:00:00|8409.5|8399.5|8402.3|8392.3|8409.8|8399.8|8401|8391|198
1687539900000|2023-06-23 17:05:00|8401.5|8391.5|8404.5|8394.5|8404.5|8394.5|8398.5|8388.5|120
1687540200000|2023-06-23 17:10:00|8404.6|8394.6|8408.5|8398.5|8408.9|8398.9|8404.3|8394.3|122
1687540500000|2023-06-23 17:15:00|8408.8|8398.8|8409.5|8399.5|8410.1|8400.1|8407.1|8397.1|118
1687540800000|2023-06-23 17:20:00|8409.6|8399.6|8411.8|8401.8|8412.3|8402.3|8408.8|8398.8|67
1687541100000|2023-06-23 17:25:00|8412|8402|8412|8402|8413.4|8403.4|8409.6|8399.6|82
1687541400000|2023-06-23 17:30:00|8412.3|8402.3|8411.3|8401.3|8412.8|8402.8|8410.6|8400.6|100
1687541700000|2023-06-23 17:35:00|8412|8402|8410.5|8400.5|8412|8402|8409.3|8399.3|84
1687542000000|2023-06-23 17:40:00|8410.3|8400.3|8416.1|8406.1|8416.8|8406.8|8410.1|8400.1|83
1687542300000|2023-06-23 17:45:00|8416.5|8406.5|8419.1|8409.1|8419.1|8409.1|8416.1|8406.1|89
1687542600000|2023-06-23 17:50:00|8418.9|8408.9|8417.3|8407.3|8420.5|8410.5|8417.3|8407.3|67
1687542900000|2023-06-23 17:55:00|8417.9|8407.9|8427.1|8407.1|8427.1|8408.5|8417.9|8403.5|14
1687737600000|2023-06-26 00:00:00|8450|8440|8449.1|8439.1|8453.8|8443.8|8446.9|8436.9|122
1687737900000|2023-06-26 00:05:00|8448.9|8438.9|8447.4|8437.4|8450.4|8440.4|8445.9|8435.9|164
1687738200000|2023-06-26 00:10:00|8447.5|8437.5|8451.1|8441.1|8453|8443|8447.5|8437.5|100
1687738500000|2023-06-26 00:15:00|8451.8|8441.8|8451|8441|8453.1|8443.1|8449.8|8439.8|75
1687738800000|2023-06-26 00:20:00|8450.8|8440.8|8454.3|8444.3|8455.8|8445.8|8450.4|8440.4|103
1687739100000|2023-06-26 00:25:00|8454.4|8444.4|8452|8442|8454.6|8444.6|8451.5|8441.5|64
1687739400000|2023-06-26 00:30:00|8451.8|8441.8|8451.3|8441.3|8452|8442|8447.3|8437.3|97
1687739700000|2023-06-26 00:35:00|8451.5|8441.5|8449.3|8439.3|8451.5|8441.5|8448.8|8438.8|97
1687740000000|2023-06-26 00:40:00|8449.5|8439.5|8445.1|8435.1|8450.8|8440.8|8445|8435|81
1687740300000|2023-06-26 00:45:00|8445.3|8435.3|8449.9|8439.9|8450.1|8440.1|8445.3|8435.3|98
1687740600000|2023-06-26 00:50:00|8449.5|8439.5|8450.8|8440.8|8451.3|8441.3|8447.8|8437.8|94
1687740900000|2023-06-26 00:55:00|8451|8441|8452.8|8442.8|8454.1|8444.1|8448.5|8438.5|101
1687741200000|2023-06-26 01:00:00|8453|8443|8440.4|8430.4|8455.9|8445.9|8428.9|8418.9|732
1687741500000|2023-06-26 01:05:00|8440.3|8430.3|8455.5|8445.5|8455.8|8445.8|8438.3|8428.3|507
1687741800000|2023-06-26 01:10:00|8455.3|8445.3|8449.3|8439.3|8455.8|8445.8|8443.5|8433.5|428
1687742100000|2023-06-26 01:15:00|8449.5|8439.5|8465.5|8455.5|8466.3|8456.3|8447.8|8437.8|486
1687742400000|2023-06-26 01:20:00|8465.6|8455.6|8468|8458|8469.3|8459.3|8463.4|8453.4|306
1687742700000|2023-06-26 01:25:00|8467.5|8457.5|8471|8461|8473.4|8463.4|8466.5|8456.5|273
1687743000000|2023-06-26 01:30:00|8471.3|8461.3|8469.5|8459.5|8477.9|8467.9|8467.4|8457.4|390
1687743300000|2023-06-26 01:35:00|8469.8|8459.8|8477|8467|8480.6|8470.6|8466.5|8456.5|312
1687743600000|2023-06-26 01:40:00|8477.5|8467.5|8474.5|8464.5|8480.3|8470.3|8472.5|8462.5|259
1687743900000|2023-06-26 01:45:00|8474.3|8464.3|8465.9|8455.9|8476.3|8466.3|8465.6|8455.6|225
1687744200000|2023-06-26 01:50:00|8465.6|8455.6|8467.9|8457.9|8471.9|8461.9|8463.8|8453.8|185
1687744500000|2023-06-26 01:55:00|8468.3|8458.3|8461.8|8451.8|8472.1|8462.1|8461.8|8451.8|224
1687744800000|2023-06-26 02:00:00|8462|8452|8473|8463|8475|8465|8461.4|8451.4|285
1687745100000|2023-06-26 02:05:00|8472.8|8462.8|8461.1|8451.1|8473.5|8463.5|8461|8451|201
1687745400000|2023-06-26 02:10:00|8461.3|8451.3|8470|8460|8471.9|8461.9|8461|8451|223
1687745700000|2023-06-26 02:15:00|8469.8|8459.8|8465.9|8455.9|8469.8|8459.8|8464|8454|126
1687746000000|2023-06-26 02:20:00|8465.6|8455.6|8464.9|8454.9|8467|8457|8461.5|8451.5|132
1687746300000|2023-06-26 02:25:00|8464.8|8454.8|8467|8457|8467|8457|8463.5|8453.5|129
1687746600000|2023-06-26 02:30:00|8466.8|8456.8|8467|8457|8470.3|8460.3|8464|8454|223
1687746900000|2023-06-26 02:35:00|8466.8|8456.8|8468|8458|8472.3|8462.3|8466.8|8456.8|203
1687747200000|2023-06-26 02:40:00|8467.5|8457.5|8469.1|8459.1|8473.5|8463.5|8467.3|8457.3|188
1687747500000|2023-06-26 02:45:00|8469.4|8459.4|8473.4|8463.4|8474.8|8464.8|8468.6|8458.6|205
1687747800000|2023-06-26 02:50:00|8473.1|8463.1|8478.9|8468.9|8479.1|8469.1|8472.4|8462.4|209
1687748100000|2023-06-26 02:55:00|8479.1|8469.1|8468.6|8458.6|8479.1|8469.1|8467.6|8457.6|196
1687748400000|2023-06-26 03:00:00|8468.4|8458.4|8463.9|8453.9|8468.4|8458.4|8461.6|8451.6|201
1687748700000|2023-06-26 03:05:00|8463.6|8453.6|8469.6|8459.6|8471.4|8461.4|8463|8453|222
1687749000000|2023-06-26 03:10:00|8470|8460|8474.4|8464.4|8474.6|8464.6|8468.5|8458.5|200
1687749300000|2023-06-26 03:15:00|8474.6|8464.6|8481.9|8471.9|8483.6|8473.6|8473.4|8463.4|295
1687749600000|2023-06-26 03:20:00|8481.6|8471.6|8481.3|8471.3|8483.5|8473.5|8477.1|8467.1|189
1687749900000|2023-06-26 03:25:00|8481|8471|8479.1|8469.1|8481|8471|8473.1|8463.1|211
1687750200000|2023-06-26 03:30:00|8478.9|8468.9|8472.3|8462.3|8479.4|8469.4|8472.3|8462.3|73
1687750500000|2023-06-26 03:35:00|8472|8462|8467.3|8457.3|8472|8462|8467|8457|59
1687750800000|2023-06-26 03:40:00|8467|8457|8459|8449|8467|8457|8457.4|8447.4|100
1687751100000|2023-06-26 03:45:00|8459.1|8449.1|8459|8449|8462.3|8452.3|8457.9|8447.9|49
1687751400000|2023-06-26 03:50:00|8459.3|8449.3|8456.5|8446.5|8460.3|8450.3|8454.1|8444.1|81
1687751700000|2023-06-26 03:55:00|8456.8|8446.8|8455.6|8445.6|8459.5|8449.5|8454.6|8444.6|61
1687752000000|2023-06-26 04:00:00|8455.4|8445.4|8456|8446|8457|8447|8453.3|8443.3|76
1687752300000|2023-06-26 04:05:00|8455.8|8445.8|8454.5|8444.5|8459.1|8449.1|8452.9|8442.9|43
1687752600000|2023-06-26 04:10:00|8454.6|8444.6|8454|8444|8456.3|8446.3|8454|8444|42
1687752900000|2023-06-26 04:15:00|8453.8|8443.8|8453.5|8443.5|8455|8445|8453|8443|35
1687753200000|2023-06-26 04:20:00|8453.3|8443.3|8451.8|8441.8|8453.8|8443.8|8450.3|8440.3|63
1687753500000|2023-06-26 04:25:00|8451.5|8441.5|8445.6|8435.6|8452|8442|8445.1|8435.1|119
1687753800000|2023-06-26 04:30:00|8445.5|8435.5|8445.5|8435.5|8445.8|8435.8|8440.9|8430.9|75
1687754100000|2023-06-26 04:35:00|8445.6|8435.6|8446.8|8436.8|8446.8|8436.8|8442.8|8432.8|57
1687754400000|2023-06-26 04:40:00|8447|8437|8441.8|8431.8|8447.9|8437.9|8439.6|8429.6|66
1687754700000|2023-06-26 04:45:00|8441.5|8431.5|8442.8|8432.8|8444.1|8434.1|8441.3|8431.3|39
1687755000000|2023-06-26 04:50:00|8443.1|8433.1|8440.1|8430.1|8443.5|8433.5|8439.9|8429.9|41
1687755300000|2023-06-26 04:55:00|8440.3|8430.3|8439.5|8429.5|8440.8|8430.8|8439|8429|42
1687755600000|2023-06-26 05:00:00|8439.3|8429.3|8437.1|8427.1|8439.3|8429.3|8436.1|8426.1|107
1687755900000|2023-06-26 05:05:00|8437|8427|8429.8|8419.8|8438.8|8428.8|8429.4|8419.4|92
1687756200000|2023-06-26 05:10:00|8429.9|8419.9|8434.1|8424.1|8435.3|8425.3|8429.8|8419.8|90
1687756500000|2023-06-26 05:15:00|8434.4|8424.4|8435.8|8425.8|8435.8|8425.8|8428|8418|111
1687756800000|2023-06-26 05:20:00|8435.5|8425.5|8431.1|8421.1|8436.1|8426.1|8429.8|8419.8|91
1687757100000|2023-06-26 05:25:00|8431|8421|8431.8|8421.8|8432.9|8422.9|8426.8|8416.8|107
1687757400000|2023-06-26 05:30:00|8431.5|8421.5|8446|8436|8447.4|8437.4|8427|8417|434
1687757700000|2023-06-26 05:35:00|8445.5|8435.5|8447.5|8437.5|8448.1|8438.1|8439.9|8429.9|261
1687758000000|2023-06-26 05:40:00|8447.4|8437.4|8443.6|8433.6|8449.8|8439.8|8443.6|8433.6|178
1687758300000|2023-06-26 05:45:00|8441.9|8431.9|8443.1|8433.1|8444.6|8434.6|8439.9|8429.9|215
1687758600000|2023-06-26 05:50:00|8443|8433|8445.1|8435.1|8448.6|8438.6|8441.5|8431.5|172
1687758900000|2023-06-26 05:55:00|8444.6|8434.6|8433.6|8423.6|8444.6|8434.6|8433.6|8423.6|149
1687759200000|2023-06-26 06:00:00|8432.1|8422.1|8422.8|8412.8|8432.1|8422.1|8420.6|8410.6|291
1687759500000|2023-06-26 06:05:00|8422.5|8412.5|8410|8400|8423.3|8413.3|8406.1|8396.1|367
1687759800000|2023-06-26 06:10:00|8409.9|8399.9|8405.4|8395.4|8413.5|8403.5|8402|8392|361
1687760100000|2023-06-26 06:15:00|8405.3|8395.3|8399.9|8389.9|8408.3|8398.3|8399.9|8389.9|253
1687760400000|2023-06-26 06:20:00|8399.6|8389.6|8413.3|8403.3|8413.8|8403.8|8398.9|8388.9|279
1687760700000|2023-06-26 06:25:00|8413.1|8403.1|8405.8|8395.8|8414|8404|8405.8|8395.8|211
1687761000000|2023-06-26 06:30:00|8405.6|8395.6|8419.3|8409.3|8421.3|8411.3|8405.5|8395.5|288
1687761300000|2023-06-26 06:35:00|8419|8409|8417.5|8407.5|8421|8411|8414.4|8404.4|180
1687761600000|2023-06-26 06:40:00|8417.4|8407.4|8423.6|8413.6|8427.1|8417.1|8415.6|8405.6|194
1687761900000|2023-06-26 06:45:00|8423.8|8413.8|8416.4|8406.4|8428|8418|8416.4|8406.4|195
1687762200000|2023-06-26 06:50:00|8417.6|8407.6|8417.5|8407.5|8419.9|8409.9|8410.6|8400.6|196
1687762500000|2023-06-26 06:55:00|8417.9|8407.9|8433.9|8423.9|8434.9|8424.9|8417.9|8407.9|184
1687762800000|2023-06-26 07:00:00|8437.9|8427.9|8436.9|8426.9|8439.9|8429.9|8428.9|8418.9|213
1687763100000|2023-06-26 07:05:00|8437.1|8427.1|8430.6|8420.6|8439.3|8429.3|8428.4|8418.4|185
1687763400000|2023-06-26 07:10:00|8430.9|8420.9|8413.9|8403.9|8436.4|8426.4|8412|8402|284
1687763700000|2023-06-26 07:15:00|8416|8406|8411.4|8401.4|8421|8411|8409.3|8399.3|285
1687764000000|2023-06-26 07:20:00|8410.9|8400.9|8422.4|8412.4|8423.6|8413.6|8407.1|8397.1|236
1687764300000|2023-06-26 07:25:00|8422.6|8412.6|8412.4|8402.4|8424.4|8414.4|8412.4|8402.4|213
1687764600000|2023-06-26 07:30:00|8412.1|8402.1|8401.4|8391.4|8417.9|8407.9|8398.9|8388.9|229
1687764900000|2023-06-26 07:35:00|8401.6|8391.6|8401.1|8391.1|8402.9|8392.9|8383.9|8373.9|324
1687765200000|2023-06-26 07:40:00|8401.4|8391.4|8397.4|8387.4|8401.9|8391.9|8393.1|8383.1|259
1687765500000|2023-06-26 07:45:00|8397.6|8387.6|8411.1|8401.1|8411.4|8401.4|8394.1|8384.1|233
1687765800000|2023-06-26 07:50:00|8411.4|8401.4|8420.6|8410.6|8422.1|8412.1|8410.9|8400.9|239
1687766100000|2023-06-26 07:55:00|8420.9|8410.9|8424.1|8414.1|8425.4|8415.4|8417.9|8407.9|192
1687766400000|2023-06-26 08:00:00|8423.9|8413.9|8430.6|8420.6|8435.9|8425.9|8421.1|8411.1|319
1687766700000|2023-06-26 08:05:00|8429.1|8419.1|8441.9|8431.9|8447.1|8437.1|8428.9|8418.9|294
1687767000000|2023-06-26 08:10:00|8441.6|8431.6|8448.1|8438.1|8452.6|8442.6|8437.4|8427.4|320
1687767300000|2023-06-26 08:15:00|8447.9|8437.9|8426.6|8416.6|8449.4|8439.4|8425.6|8415.6|295
1687767600000|2023-06-26 08:20:00|8427.4|8417.4|8426.1|8416.1|8432.4|8422.4|8425.4|8415.4|228
1687767900000|2023-06-26 08:25:00|8426.4|8416.4|8417.4|8407.4|8428.6|8418.6|8415.6|8405.6|194
1687768200000|2023-06-26 08:30:00|8417.1|8407.1|8435.1|8425.1|8436.6|8426.6|8415.4|8405.4|226
1687768500000|2023-06-26 08:35:00|8435.4|8425.4|8439.9|8429.9|8445.4|8435.4|8435.4|8425.4|194
1687768800000|2023-06-26 08:40:00|8439.6|8429.6|8420.4|8410.4|8443.4|8433.4|8420.4|8410.4|237
1687769100000|2023-06-26 08:45:00|8420.1|8410.1|8429.6|8419.6|8432.4|8422.4|8418.9|8408.9|183
1687769400000|2023-06-26 08:50:00|8429.4|8419.4|8430.1|8420.1|8433.4|8423.4|8428.4|8418.4|147
1687769700000|2023-06-26 08:55:00|8430.4|8420.4|8428.9|8418.9|8431.9|8421.9|8423.4|8413.4|195
1687770000000|2023-06-26 09:00:00|8427.9|8417.9|8436.4|8426.4|8437.1|8427.1|8425.4|8415.4|150
1687770300000|2023-06-26 09:05:00|8436.6|8426.6|8435.4|8425.4|8441.4|8431.4|8434.6|8424.6|140
1687770600000|2023-06-26 09:10:00|8435.1|8425.1|8433.6|8423.6|8435.1|8425.1|8432.4|8422.4|92
1687770900000|2023-06-26 09:15:00|8433.9|8423.9|8436.9|8426.9|8438.4|8428.4|8431.9|8421.9|78
1687771200000|2023-06-26 09:20:00|8436.6|8426.6|8427.9|8417.9|8436.6|8426.6|8427.4|8417.4|114
1687771500000|2023-06-26 09:25:00|8427.6|8417.6|8422.4|8412.4|8428.1|8418.1|8420.9|8410.9|106
1687771800000|2023-06-26 09:30:00|8422.1|8412.1|8418.6|8408.6|8422.1|8412.1|8415.9|8405.9|107
1687772100000|2023-06-26 09:35:00|8418.4|8408.4|8419.4|8409.4|8420.1|8410.1|8415.9|8405.9|123
1687772400000|2023-06-26 09:40:00|8419.6|8409.6|8418.4|8408.4|8420.4|8410.4|8416.4|8406.4|57
1687772700000|2023-06-26 09:45:00|8418.1|8408.1|8419.6|8409.6|8420.1|8410.1|8416.6|8406.6|79
1687773000000|2023-06-26 09:50:00|8419.9|8409.9|8421.9|8411.9|8424.9|8414.9|8419.1|8409.1|118
1687773300000|2023-06-26 09:55:00|8421.6|8411.6|8423.1|8413.1|8424.6|8414.6|8419.4|8409.4|95
1687773600000|2023-06-26 10:00:00|8422.9|8412.9|8428.1|8418.1|8428.1|8418.1|8422.1|8412.1|112
1687773900000|2023-06-26 10:05:00|8427.9|8417.9|8425.6|8415.6|8428.9|8418.9|8423.9|8413.9|87
1687774200000|2023-06-26 10:10:00|8424.9|8414.9|8424.1|8414.1|8426.4|8416.4|8423.9|8413.9|81
1687774500000|2023-06-26 10:15:00|8424.4|8414.4|8426.1|8416.1|8427.4|8417.4|8423.6|8413.6|81
1687774800000|2023-06-26 10:20:00|8425.9|8415.9|8425.4|8415.4|8427.6|8417.6|8424.1|8414.1|94
1687775100000|2023-06-26 10:25:00|8425.6|8415.6|8426.6|8416.6|8427.4|8417.4|8422.4|8412.4|106
1687775400000|2023-06-26 10:30:00|8426.9|8416.9|8425.1|8415.1|8427.4|8417.4|8424.9|8414.9|88
1687775700000|2023-06-26 10:35:00|8424.9|8414.9|8428.6|8418.6|8430.4|8420.4|8424.6|8414.6|108
1687776000000|2023-06-26 10:40:00|8429.1|8419.1|8430.6|8420.6|8433.1|8423.1|8427.4|8417.4|95
1687776300000|2023-06-26 10:45:00|8430.4|8420.4|8430.6|8420.6|8432.1|8422.1|8428.1|8418.1|97
1687776600000|2023-06-26 10:50:00|8430.4|8420.4|8432.4|8422.4|8432.9|8422.9|8430.1|8420.1|87
1687776900000|2023-06-26 10:55:00|8432.1|8422.1|8426.1|8416.1|8432.9|8422.9|8423.6|8413.6|119
1687777200000|2023-06-26 11:00:00|8425.9|8415.9|8425.6|8415.6|8427.9|8417.9|8422.6|8412.6|112
1687777500000|2023-06-26 11:05:00|8425.4|8415.4|8432.6|8422.6|8432.9|8422.9|8424.1|8414.1|88
1687777800000|2023-06-26 11:10:00|8432.4|8422.4|8431.6|8421.6|8436.1|8426.1|8429.9|8419.9|146
1687778100000|2023-06-26 11:15:00|8431.9|8421.9|8423.4|8413.4|8433.9|8423.9|8421.1|8411.1|110
1687778400000|2023-06-26 11:20:00|8423.1|8413.1|8418.1|8408.1|8424.1|8414.1|8415.6|8405.6|140
1687778700000|2023-06-26 11:25:00|8418.4|8408.4|8423.9|8413.9|8425.9|8415.9|8415.4|8405.4|123
1687779000000|2023-06-26 11:30:00|8424.1|8414.1|8425.4|8415.4|8428.1|8418.1|8417.9|8407.9|226
1687779300000|2023-06-26 11:35:00|8424.9|8414.9|8428.1|8418.1|8431.6|8421.6|8423.1|8413.1|200
1687779600000|2023-06-26 11:40:00|8428.4|8418.4|8439.6|8429.6|8442.4|8432.4|8427.6|8417.6|164
1687779900000|2023-06-26 11:45:00|8440.4|8430.4|8436.9|8426.9|8441.4|8431.4|8431.9|8421.9|142
1687780200000|2023-06-26 11:50:00|8436.6|8426.6|8431.6|8421.6|8438.1|8428.1|8431.6|8421.6|153
1687780500000|2023-06-26 11:55:00|8431.9|8421.9|8433.4|8423.4|8434.6|8424.6|8428.9|8418.9|165
1687780800000|2023-06-26 12:00:00|8433.1|8423.1|8433.9|8423.9|8436.6|8426.6|8429.4|8419.4|211
1687781100000|2023-06-26 12:05:00|8434.1|8424.1|8420.9|8410.9|8435.1|8425.1|8420.9|8410.9|196
1687781400000|2023-06-26 12:10:00|8420.6|8410.6|8422.1|8412.1|8427.1|8417.1|8418.1|8408.1|186
1687781700000|2023-06-26 12:15:00|8422.4|8412.4|8426.4|8416.4|8427.9|8417.9|8422.4|8412.4|141
1687782000000|2023-06-26 12:20:00|8426.1|8416.1|8424.1|8414.1|8430.6|8420.6|8423.6|8413.6|130
1687782300000|2023-06-26 12:25:00|8424.4|8414.4|8436.6|8426.6|8436.9|8426.9|8423.6|8413.6|198
1687782600000|2023-06-26 12:30:00|8436.9|8426.9|8425.4|8415.4|8437.4|8427.4|8425.1|8415.1|193
1687782900000|2023-06-26 12:35:00|8425.6|8415.6|8433.4|8423.4|8435.6|8425.6|8424.9|8414.9|160
1687783200000|2023-06-26 12:40:00|8433.1|8423.1|8436.1|8426.1|8437.9|8427.9|8431.9|8421.9|137
1687783500000|2023-06-26 12:45:00|8435.9|8425.9|8425.9|8415.9|8438.1|8428.1|8424.4|8414.4|151
1687783800000|2023-06-26 12:50:00|8425.6|8415.6|8427.9|8417.9|8428.1|8418.1|8422.4|8412.4|153
1687784100000|2023-06-26 12:55:00|8428.1|8418.1|8430.9|8420.9|8431.6|8421.6|8426.4|8416.4|138
1687784400000|2023-06-26 13:00:00|8431.1|8421.1|8424.4|8414.4|8435.1|8425.1|8424.4|8414.4|453
1687784700000|2023-06-26 13:05:00|8424.6|8414.6|8415.1|8405.1|8432.4|8422.4|8414.1|8404.1|332
1687785000000|2023-06-26 13:10:00|8414.9|8404.9|8407.1|8397.1|8420.9|8410.9|8403.6|8393.6|339
1687785300000|2023-06-26 13:15:00|8407.4|8397.4|8402.6|8392.6|8409.4|8399.4|8401.9|8391.9|273
1687785600000|2023-06-26 13:20:00|8402.9|8392.9|8393.1|8383.1|8404.6|8394.6|8392.6|8382.6|263
1687785900000|2023-06-26 13:25:00|8392.9|8382.9|8393.6|8383.6|8394.6|8384.6|8390.6|8380.6|184
1687786200000|2023-06-26 13:30:00|8393.4|8383.4|8394.6|8384.6|8398.4|8388.4|8389.9|8379.9|301
1687786500000|2023-06-26 13:35:00|8394.9|8384.9|8393.6|8383.6|8395.1|8385.1|8388.4|8378.4|273
1687786800000|2023-06-26 13:40:00|8393.9|8383.9|8403.1|8393.1|8404.4|8394.4|8390.9|8380.9|252
1687787100000|2023-06-26 13:45:00|8402.9|8392.9|8409.6|8399.6|8410.6|8400.6|8401.1|8391.1|278
1687787400000|2023-06-26 13:50:00|8408.9|8398.9|8409.9|8399.9|8417.9|8407.9|8407.6|8397.6|337
1687787700000|2023-06-26 13:55:00|8410.1|8400.1|8412.9|8402.9|8419.6|8409.6|8410.1|8400.1|301
1687788000000|2023-06-26 14:00:00|8412.6|8402.6|8403.6|8393.6|8418.6|8408.6|8402.1|8392.1|351
1687788300000|2023-06-26 14:05:00|8403.4|8393.4|8400.1|8390.1|8408.6|8398.6|8399.1|8389.1|290
1687788600000|2023-06-26 14:10:00|8399.9|8389.9|8397.9|8387.9|8403.4|8393.4|8396.6|8386.6|318
1687788900000|2023-06-26 14:15:00|8397.6|8387.6|8405.4|8395.4|8409.4|8399.4|8394.4|8384.4|242
1687789200000|2023-06-26 14:20:00|8404.4|8394.4|8398.9|8388.9|8406.1|8396.1|8398.1|8388.1|267
1687789500000|2023-06-26 14:25:00|8398.6|8388.6|8366.6|8356.6|8399.4|8389.4|8365.4|8355.4|352
1687789800000|2023-06-26 14:30:00|8366.4|8356.4|8363|8353|8368.5|8358.5|8356.3|8346.3|433
1687790100000|2023-06-26 14:35:00|8362.9|8352.9|8366.9|8356.9|8369.9|8359.9|8351.8|8341.8|417
1687790400000|2023-06-26 14:40:00|8366.6|8356.6|8363.4|8353.4|8370.9|8360.9|8362.4|8352.4|329
1687790700000|2023-06-26 14:45:00|8363.1|8353.1|8367.9|8357.9|8368.9|8358.9|8358.1|8348.1|289
1687791000000|2023-06-26 14:50:00|8367.4|8357.4|8376.1|8366.1|8378.9|8368.9|8367.1|8357.1|262
1687791300000|2023-06-26 14:55:00|8375.9|8365.9|8373.4|8363.4|8376.9|8366.9|8369.1|8359.1|308
1687791600000|2023-06-26 15:00:00|8373.6|8363.6|8371.1|8361.1|8378.4|8368.4|8368.9|8358.9|277
1687791900000|2023-06-26 15:05:00|8369.9|8359.9|8378.9|8368.9|8380.6|8370.6|8368.9|8358.9|277
1687792200000|2023-06-26 15:10:00|8379.1|8369.1|8387.4|8377.4|8390.1|8380.1|8379.1|8369.1|215
1687792500000|2023-06-26 15:15:00|8387.9|8377.9|8391.4|8381.4|8393.4|8383.4|8384.4|8374.4|214
1687792800000|2023-06-26 15:20:00|8391.1|8381.1|8387.1|8377.1|8393.9|8383.9|8385.9|8375.9|179
1687793100000|2023-06-26 15:25:00|8386.9|8376.9|8383.4|8373.4|8389.4|8379.4|8383.1|8373.1|184
1687793400000|2023-06-26 15:30:00|8383.1|8373.1|8377.6|8367.6|8384.9|8374.9|8374.9|8364.9|230
1687793700000|2023-06-26 15:35:00|8376.4|8366.4|8380.1|8370.1|8380.6|8370.6|8374.9|8364.9|198
1687794000000|2023-06-26 15:40:00|8380.4|8370.4|8392.9|8382.9|8393.4|8383.4|8380.4|8370.4|194
1687794300000|2023-06-26 15:45:00|8393.1|8383.1|8401.6|8391.6|8401.6|8391.6|8391.9|8381.9|159
1687794600000|2023-06-26 15:50:00|8402.6|8392.6|8393.4|8383.4|8404.6|8394.6|8392.6|8382.6|240
1687794900000|2023-06-26 15:55:00|8392.9|8382.9|8391.4|8381.4|8392.9|8382.9|8386.6|8376.6|290
1687795200000|2023-06-26 16:00:00|8391.6|8381.6|8397.1|8387.1|8397.9|8387.9|8390.9|8380.9|145
1687795500000|2023-06-26 16:05:00|8396.9|8386.9|8394.1|8384.1|8396.9|8386.9|8392.9|8382.9|216
1687795800000|2023-06-26 16:10:00|8393.9|8383.9|8391.9|8381.9|8394.6|8384.6|8388.4|8378.4|149
1687796100000|2023-06-26 16:15:00|8392.1|8382.1|8390.9|8380.9|8393.4|8383.4|8387.1|8377.1|173
1687796400000|2023-06-26 16:20:00|8390.6|8380.6|8386.4|8376.4|8390.9|8380.9|8385.1|8375.1|119
1687796700000|2023-06-26 16:25:00|8386.1|8376.1|8386.4|8376.4|8387.1|8377.1|8383.6|8373.6|110
1687797000000|2023-06-26 16:30:00|8385.9|8375.9|8387.6|8377.6|8389.4|8379.4|8381.9|8371.9|124
1687797300000|2023-06-26 16:35:00|8387.4|8377.4|8382.9|8372.9|8388.1|8378.1|8382.1|8372.1|100
1687797600000|2023-06-26 16:40:00|8383.1|8373.1|8384.1|8374.1|8385.4|8375.4|8380.4|8370.4|116
1687797900000|2023-06-26 16:45:00|8384.4|8374.4|8387.6|8377.6|8388.1|8378.1|8383.1|8373.1|119
1687798200000|2023-06-26 16:50:00|8387.9|8377.9|8388.6|8378.6|8389.9|8379.9|8387.1|8377.1|119
1687798500000|2023-06-26 16:55:00|8388.9|8378.9|8391.3|8381.3|8393.6|8383.6|8385.9|8375.9|212
1687798800000|2023-06-26 17:00:00|8391.5|8381.5|8386.5|8376.5|8392.5|8382.5|8384.6|8374.6|187
1687799100000|2023-06-26 17:05:00|8386.3|8376.3|8384.5|8374.5|8386.8|8376.8|8382.6|8372.6|197
1687799400000|2023-06-26 17:10:00|8384.1|8374.1|8381.5|8371.5|8384.1|8374.1|8381.4|8371.4|90
1687799700000|2023-06-26 17:15:00|8382|8372|8379.3|8369.3|8383|8373|8378.6|8368.6|73
1687800000000|2023-06-26 17:20:00|8379|8369|8376.8|8366.8|8381|8371|8376.8|8366.8|69
1687800300000|2023-06-26 17:25:00|8376.5|8366.5|8381.5|8371.5|8382|8372|8375.8|8365.8|83
1687800600000|2023-06-26 17:30:00|8381.8|8371.8|8379.1|8369.1|8383|8373|8379|8369|95
1687800900000|2023-06-26 17:35:00|8379.3|8369.3|8384.6|8374.6|8385|8375|8379|8369|56
1687801200000|2023-06-26 17:40:00|8384.9|8374.9|8386.5|8376.5|8387.5|8377.5|8384|8374|97
1687801500000|2023-06-26 17:45:00|8386.3|8376.3|8391.4|8381.4|8391.5|8381.5|8385.6|8375.6|91
1687801800000|2023-06-26 17:50:00|8391.3|8381.3|8392.1|8382.1|8393.3|8383.3|8389.5|8379.5|83
1687802100000|2023-06-26 17:55:00|8397.1|8377.1|8396.5|8376.5|8397.8|8377.8|8393.9|8373.9|25
1687824000000|2023-06-27 00:00:00|8376.5|8366.5|8374.9|8364.9|8379|8369|8373.8|8363.8|39
1687824300000|2023-06-27 00:05:00|8374.8|8364.8|8373.1|8363.1|8374.9|8364.9|8372|8362|67
1687824600000|2023-06-27 00:10:00|8373|8363|8374.8|8364.8|8375.9|8365.9|8373|8363|30
1687824900000|2023-06-27 00:15:00|8374.5|8364.5|8368.8|8358.8|8374.6|8364.6|8368.6|8358.6|55
1687825200000|2023-06-27 00:20:00|8369.1|8359.1|8372.4|8362.4|8373.6|8363.6|8368.8|8358.8|45
1687825500000|2023-06-27 00:25:00|8372.1|8362.1|8373.8|8363.8|8376.1|8366.1|8372.1|8362.1|54
1687825800000|2023-06-27 00:30:00|8374.4|8364.4|8380.3|8370.3|8382.5|8372.5|8373.1|8363.1|74
1687826100000|2023-06-27 00:35:00|8380|8370|8380.4|8370.4|8383.5|8373.5|8380|8370|45
1687826400000|2023-06-27 00:40:00|8380.5|8370.5|8377.8|8367.8|8381|8371|8375.9|8365.9|47
1687826700000|2023-06-27 00:45:00|8377.9|8367.9|8377.6|8367.6|8378.8|8368.8|8375.8|8365.8|54
1687827000000|2023-06-27 00:50:00|8377.8|8367.8|8370.5|8360.5|8378.5|8368.5|8369.5|8359.5|79
1687827300000|2023-06-27 00:55:00|8370.3|8360.3|8375.9|8365.9|8375.9|8365.9|8370.3|8360.3|85
1687827600000|2023-06-27 01:00:00|8376|8366|8382.6|8372.6|8382.8|8372.8|8370.5|8360.5|279
1687827900000|2023-06-27 01:05:00|8382.4|8372.4|8389.6|8379.6|8392.8|8382.8|8378.5|8368.5|255
1687828200000|2023-06-27 01:10:00|8389.4|8379.4|8388.9|8378.9|8393.4|8383.4|8386.1|8376.1|212
1687828500000|2023-06-27 01:15:00|8388.8|8378.8|8400.5|8390.5|8403.6|8393.6|8379|8369|375
1687828800000|2023-06-27 01:20:00|8400.3|8390.3|8409.8|8399.8|8411.3|8401.3|8397.5|8387.5|291
1687829100000|2023-06-27 01:25:00|8410|8400|8411.8|8401.8|8413.3|8403.3|8407.6|8397.6|226
1687829400000|2023-06-27 01:30:00|8411.9|8401.9|8420.1|8410.1|8424.9|8414.9|8407.1|8397.1|421
1687829700000|2023-06-27 01:35:00|8420.3|8410.3|8427.5|8417.5|8428|8418|8418.3|8408.3|254
1687830000000|2023-06-27 01:40:00|8427.8|8417.8|8429.5|8419.5|8429.9|8419.9|8424.4|8414.4|196
1687830300000|2023-06-27 01:45:00|8429.1|8419.1|8443.1|8433.1|8443.6|8433.6|8429.1|8419.1|358
1687830600000|2023-06-27 01:50:00|8442.8|8432.8|8444.3|8434.3|8445.5|8435.5|8439.8|8429.8|330
1687830900000|2023-06-27 01:55:00|8444.4|8434.4|8438.3|8428.3|8448.5|8438.5|8438|8428|359
1687831200000|2023-06-27 02:00:00|8438|8428|8439|8429|8440.5|8430.5|8434.3|8424.3|261
1687831500000|2023-06-27 02:05:00|8438.8|8428.8|8436.3|8426.3|8442.3|8432.3|8435.5|8425.5|201
1687831800000|2023-06-27 02:10:00|8436.5|8426.5|8437.5|8427.5|8438.6|8428.6|8431.9|8421.9|268
1687832100000|2023-06-27 02:15:00|8437.3|8427.3|8433.1|8423.1|8437.5|8427.5|8432.5|8422.5|74
1687832400000|2023-06-27 02:20:00|8432.9|8422.9|8429.8|8419.8|8432.9|8422.9|8424.9|8414.9|132
1687832700000|2023-06-27 02:25:00|8430|8420|8430|8420|8431.9|8421.9|8428|8418|124
1687833000000|2023-06-27 02:30:00|8430.1|8420.1|8432.5|8422.5|8434.6|8424.6|8428.8|8418.8|201
1687833300000|2023-06-27 02:35:00|8432.3|8422.3|8432.6|8422.6|8439|8429|8431.5|8421.5|154
1687833600000|2023-06-27 02:40:00|8432.8|8422.8|8428|8418|8434.3|8424.3|8425.8|8415.8|161
1687833900000|2023-06-27 02:45:00|8427.8|8417.8|8429|8419|8429.1|8419.1|8423.4|8413.4|174
1687834200000|2023-06-27 02:50:00|8428.8|8418.8|8432.3|8422.3|8432.5|8422.5|8423.5|8413.5|171
1687834500000|2023-06-27 02:55:00|8431|8421|8435.4|8425.4|8438.1|8428.1|8431|8421|163
1687834800000|2023-06-27 03:00:00|8435.6|8425.6|8441.3|8431.3|8441.3|8431.3|8433.5|8423.5|195
1687835100000|2023-06-27 03:05:00|8440.9|8430.9|8448|8438|8449.4|8439.4|8440.9|8430.9|158
1687835400000|2023-06-27 03:10:00|8447.8|8437.8|8451.3|8441.3|8452.4|8442.4|8443.5|8433.5|269
1687835700000|2023-06-27 03:15:00|8451.5|8441.5|8450|8440|8452.9|8442.9|8447|8437|232
1687836000000|2023-06-27 03:20:00|8449.8|8439.8|8447.5|8437.5|8453.6|8443.6|8446.9|8436.9|173
1687836300000|2023-06-27 03:25:00|8447.3|8437.3|8449.3|8439.3|8450.3|8440.3|8445.3|8435.3|138
1687836600000|2023-06-27 03:30:00|8449.8|8439.8|8444.5|8434.5|8450.9|8440.9|8443.9|8433.9|80
1687836900000|2023-06-27 03:35:00|8444.3|8434.3|8445.5|8435.5|8449.5|8439.5|8443.3|8433.3|107
1687837200000|2023-06-27 03:40:00|8446.5|8436.5|8447.5|8437.5|8449.3|8439.3|8445.5|8435.5|101
1687837500000|2023-06-27 03:45:00|8447.1|8437.1|8448.8|8438.8|8450|8440|8446.8|8436.8|71
1687837800000|2023-06-27 03:50:00|8448.5|8438.5|8447.1|8437.1|8449|8439|8445.4|8435.4|72
1687838100000|2023-06-27 03:55:00|8447.5|8437.5|8445.9|8435.9|8447.5|8437.5|8444.6|8434.6|63
1687838400000|2023-06-27 04:00:00|8446|8436|8446|8436|8446.8|8436.8|8443.8|8433.8|54
1687838700000|2023-06-27 04:05:00|8445.8|8435.8|8445.5|8435.5|8446.4|8436.4|8444.8|8434.8|46
1687839000000|2023-06-27 04:10:00|8445.3|8435.3|8446.4|8436.4|8446.5|8436.5|8443.9|8433.9|48
1687839300000|2023-06-27 04:15:00|8447.1|8437.1|8446.8|8436.8|8448|8438|8445.8|8435.8|49
1687839600000|2023-06-27 04:20:00|8447|8437|8454.6|8444.6|8454.6|8444.6|8446.5|8436.5|63
1687839900000|2023-06-27 04:25:00|8454.4|8444.4|8454.6|8444.6|8454.6|8444.6|8452|8442|50
1687840200000|2023-06-27 04:30:00|8453.6|8443.6|8452.8|8442.8|8455.5|8445.5|8450|8440|77
1687840500000|2023-06-27 04:35:00|8453|8443|8454.3|8444.3|8455|8445|8449.8|8439.8|61
1687840800000|2023-06-27 04:40:00|8454.4|8444.4|8451.3|8441.3|8455.8|8445.8|8451.1|8441.1|49
1687841100000|2023-06-27 04:45:00|8451|8441|8449|8439|8451|8441|8448.1|8438.1|40
1687841400000|2023-06-27 04:50:00|8448.9|8438.9|8443.9|8433.9|8450|8440|8443.6|8433.6|40
1687841700000|2023-06-27 04:55:00|8444|8434|8444.6|8434.6|8446.3|8436.3|8444|8434|40
1687842000000|2023-06-27 05:00:00|8444.8|8434.8|8445.6|8435.6|8447.8|8437.8|8444.8|8434.8|84
1687842300000|2023-06-27 05:05:00|8445.4|8435.4|8444.3|8434.3|8447.6|8437.6|8444|8434|86
1687842600000|2023-06-27 05:10:00|8444.5|8434.5|8452.9|8442.9|8454.4|8444.4|8444.5|8434.5|127
1687842900000|2023-06-27 05:15:00|8453.1|8443.1|8450.1|8440.1|8454.3|8444.3|8446.9|8436.9|67
1687843200000|2023-06-27 05:20:00|8450.4|8440.4|8450.8|8440.8|8452.8|8442.8|8449.4|8439.4|73
1687843500000|2023-06-27 05:25:00|8450.5|8440.5|8450.9|8440.9|8452.9|8442.9|8448.3|8438.3|53
1687843800000|2023-06-27 05:30:00|8450.6|8440.6|8447.6|8437.6|8452|8442|8445.9|8435.9|152
1687844100000|2023-06-27 05:35:00|8447.9|8437.9|8450.6|8440.6|8454|8444|8447.6|8437.6|156
1687844400000|2023-06-27 05:40:00|8450.9|8440.9|8456|8446|8458.8|8448.8|8447.6|8437.6|210
1687844700000|2023-06-27 05:45:00|8455.8|8445.8|8457.1|8447.1|8459.1|8449.1|8451.3|8441.3|181
1687845000000|2023-06-27 05:50:00|8456.9|8446.9|8461.1|8451.1|8461.1|8451.1|8455.3|8445.3|176
1687845300000|2023-06-27 05:55:00|8461.4|8451.4|8464.4|8454.4|8467.5|8457.5|8461.1|8451.1|169
1687845600000|2023-06-27 06:00:00|8464.8|8454.8|8471.6|8461.6|8474|8464|8461.1|8451.1|214
1687845900000|2023-06-27 06:05:00|8471.4|8461.4|8473.8|8463.8|8474.5|8464.5|8470.4|8460.4|183
1687846200000|2023-06-27 06:10:00|8473.5|8463.5|8470.5|8460.5|8475.4|8465.4|8468.8|8458.8|164
1687846500000|2023-06-27 06:15:00|8470.3|8460.3|8466.8|8456.8|8473.4|8463.4|8463.8|8453.8|198
1687846800000|2023-06-27 06:20:00|8466.5|8456.5|8466|8456|8467|8457|8463.3|8453.3|207
1687847100000|2023-06-27 06:25:00|8466.3|8456.3|8465.5|8455.5|8466.5|8456.5|8462.5|8452.5|101
1687847400000|2023-06-27 06:30:00|8465.8|8455.8|8466.3|8456.3|8467.5|8457.5|8463.3|8453.3|183
1687847700000|2023-06-27 06:35:00|8466.5|8456.5|8463|8453|8468.9|8458.9|8462.8|8452.8|146
1687848000000|2023-06-27 06:40:00|8462.8|8452.8|8460.9|8450.9|8464.3|8454.3|8460.5|8450.5|130
1687848300000|2023-06-27 06:45:00|8460.6|8450.6|8456.5|8446.5|8463.5|8453.5|8451|8441|234
1687848600000|2023-06-27 06:50:00|8456.3|8446.3|8454.6|8444.6|8457.3|8447.3|8453.5|8443.5|143
1687848900000|2023-06-27 06:55:00|8454.4|8444.4|8453.4|8443.4|8457.4|8447.4|8449.4|8439.4|179
1687849200000|2023-06-27 07:00:00|8454.1|8444.1|8461.9|8451.9|8464.4|8454.4|8452.1|8442.1|222
1687849500000|2023-06-27 07:05:00|8462.1|8452.1|8455.1|8445.1|8462.1|8452.1|8453.1|8443.1|163
1687849800000|2023-06-27 07:10:00|8454.9|8444.9|8462.4|8452.4|8464.4|8454.4|8453.4|8443.4|151
1687850100000|2023-06-27 07:15:00|8461.6|8451.6|8457.4|8447.4|8464.1|8454.1|8456.1|8446.1|135
1687850400000|2023-06-27 07:20:00|8457.1|8447.1|8462.9|8452.9|8464.6|8454.6|8455.9|8445.9|99
1687850700000|2023-06-27 07:25:00|8462.6|8452.6|8460.6|8450.6|8464.1|8454.1|8459.6|8449.6|128
1687851000000|2023-06-27 07:30:00|8460.4|8450.4|8449.9|8439.9|8461.4|8451.4|8448.1|8438.1|176
1687851300000|2023-06-27 07:35:00|8449.6|8439.6|8454.6|8444.6|8457.1|8447.1|8448.6|8438.6|143
1687851600000|2023-06-27 07:40:00|8454.9|8444.9|8461.9|8451.9|8464.6|8454.6|8454.9|8444.9|174
1687851900000|2023-06-27 07:45:00|8461.6|8451.6|8463.6|8453.6|8464.9|8454.9|8458.9|8448.9|164
1687852200000|2023-06-27 07:50:00|8463.9|8453.9|8464.6|8454.6|8464.6|8454.6|8458.9|8448.9|174
1687852500000|2023-06-27 07:55:00|8464.9|8454.9|8473.4|8463.4|8474.6|8464.6|8457.6|8447.6|160
1687852800000|2023-06-27 08:00:00|8473.1|8463.1|8445.1|8435.1|8476.4|8466.4|8440.4|8421.9|200
1687853100000|2023-06-27 08:05:00|8444.1|8434.1|8436.9|8426.9|8444.6|8434.6|8430.6|8420.6|222
1687853400000|2023-06-27 08:10:00|8436.6|8426.6|8432.4|8422.4|8448.1|8438.1|8432.4|8422.4|224
1687853700000|2023-06-27 08:15:00|8432.6|8422.6|8433.1|8423.1|8434.1|8424.1|8427.6|8417.6|122
1687854000000|2023-06-27 08:20:00|8433.4|8423.4|8414|8404|8435.6|8425.6|8411|8401|205
1687854300000|2023-06-27 08:25:00|8414.5|8404.5|8413.4|8403.4|8417.4|8407.4|8412.4|8402.4|174
1687854600000|2023-06-27 08:30:00|8412.6|8402.6|8408.4|8398.4|8414.4|8404.4|8397.9|8387.9|223
1687854900000|2023-06-27 08:35:00|8408.6|8398.6|8401.9|8391.9|8414.6|8404.6|8401.6|8391.6|116
1687855200000|2023-06-27 08:40:00|8401.6|8391.6|8411.6|8401.6|8412.6|8402.6|8400.4|8390.4|100
1687855500000|2023-06-27 08:45:00|8411.4|8401.4|8413.9|8403.9|8414.6|8404.6|8408.6|8398.6|94
1687855800000|2023-06-27 08:50:00|8414.1|8404.1|8409.6|8399.6|8414.4|8404.4|8406.4|8396.4|130
1687856100000|2023-06-27 08:55:00|8409.4|8399.4|8401.4|8391.4|8409.4|8399.4|8396.1|8386.1|162
1687856400000|2023-06-27 09:00:00|8401.1|8391.1|8398.9|8388.9|8401.4|8391.4|8396.4|8386.4|154
1687856700000|2023-06-27 09:05:00|8398.6|8388.6|8393.9|8383.9|8400.4|8390.4|8393.9|8383.9|147
1687857000000|2023-06-27 09:10:00|8393.4|8383.4|8392.6|8382.6|8397.6|8387.6|8389.9|8379.9|139
1687857300000|2023-06-27 09:15:00|8392.1|8382.1|8394.1|8384.1|8397.4|8387.4|8390.4|8380.4|132
1687857600000|2023-06-27 09:20:00|8393.6|8383.6|8395.4|8385.4|8397.4|8387.4|8392.4|8382.4|110
1687857900000|2023-06-27 09:25:00|8395.6|8385.6|8392.6|8382.6|8396.1|8386.1|8391.4|8381.4|93
1687858200000|2023-06-27 09:30:00|8392.4|8382.4|8386.1|8376.1|8394.1|8384.1|8385.6|8375.6|125
1687858500000|2023-06-27 09:35:00|8385.9|8375.9|8382.4|8372.4|8387.1|8377.1|8381.1|8371.1|157
1687858800000|2023-06-27 09:40:00|8382.1|8372.1|8381.1|8371.1|8385.9|8375.9|8372.1|8362.1|163
1687859100000|2023-06-27 09:45:00|8381.4|8371.4|8389.1|8379.1|8389.9|8379.9|8375.4|8365.4|140
1687859400000|2023-06-27 09:50:00|8388.9|8378.9|8388.4|8378.4|8396.4|8386.4|8385.6|8375.6|134
1687859700000|2023-06-27 09:55:00|8389.1|8379.1|8383.9|8373.9|8391.1|8381.1|8382.9|8372.9|170
1687860000000|2023-06-27 10:00:00|8384.1|8374.1|8388.9|8378.9|8391.6|8381.6|8381.9|8371.9|120
1687860300000|2023-06-27 10:05:00|8388.6|8378.6|8383.1|8373.1|8391.6|8381.6|8382.9|8372.9|106
1687860600000|2023-06-27 10:10:00|8382.9|8372.9|8379.9|8369.9|8385.4|8375.4|8378.9|8368.9|118
1687860900000|2023-06-27 10:15:00|8380.1|8370.1|8369.1|8359.1|8383.4|8373.4|8368.4|8358.4|95
1687861200000|2023-06-27 10:20:00|8368.9|8358.9|8373.1|8363.1|8377.9|8367.9|8367.6|8357.6|124
1687861500000|2023-06-27 10:25:00|8372.9|8362.9|8379.1|8369.1|8384.6|8374.6|8371.6|8361.6|131
1687861800000|2023-06-27 10:30:00|8378.9|8368.9|8379.1|8369.1|8379.4|8369.4|8373.6|8363.6|103
1687862100000|2023-06-27 10:35:00|8378.9|8368.9|8382.9|8372.9|8384.4|8374.4|8376.6|8366.6|78
1687862400000|2023-06-27 10:40:00|8382.6|8372.6|8378.9|8368.9|8383.1|8373.1|8377.1|8367.1|81
1687862700000|2023-06-27 10:45:00|8378.6|8368.6|8373.1|8363.1|8379.1|8369.1|8370.1|8360.1|116
1687863000000|2023-06-27 10:50:00|8373.4|8363.4|8375.4|8365.4|8375.9|8365.9|8367.6|8357.6|116
1687863300000|2023-06-27 10:55:00|8375.6|8365.6|8378.9|8368.9|8381.1|8371.1|8372.1|8362.1|131
1687863600000|2023-06-27 11:00:00|8378.6|8368.6|8369.4|8359.4|8378.6|8368.6|8367.1|8357.1|104
1687863900000|2023-06-27 11:05:00|8369.6|8359.6|8370.4|8360.4|8372.6|8362.6|8369.4|8359.4|72
1687864200000|2023-06-27 11:10:00|8370.6|8360.6|8367.1|8357.1|8372.4|8362.4|8366.6|8356.6|87
1687864500000|2023-06-27 11:15:00|8367.4|8357.4|8362.4|8352.4|8369.1|8359.1|8359.4|8349.4|119
1687864800000|2023-06-27 11:20:00|8362.1|8352.1|8361.1|8351.1|8365.1|8355.1|8360.9|8350.9|119
1687865100000|2023-06-27 11:25:00|8360.9|8350.9|8361.6|8351.6|8362.1|8352.1|8356.6|8346.6|166
1687865400000|2023-06-27 11:30:00|8361.9|8351.9|8360.1|8350.1|8369.9|8359.9|8357.9|8347.9|184
1687865700000|2023-06-27 11:35:00|8358.9|8348.9|8355.4|8345.4|8361.6|8351.6|8352.4|8342.4|185
1687866000000|2023-06-27 11:40:00|8355.1|8345.1|8354.6|8344.6|8359.4|8349.4|8353.4|8343.4|154
1687866300000|2023-06-27 11:45:00|8354.4|8344.4|8343.4|8333.4|8354.4|8344.4|8342.6|8332.6|176
1687866600000|2023-06-27 11:50:00|8343.1|8333.1|8346.4|8336.4|8348.9|8338.9|8335.9|8325.9|196
1687866900000|2023-06-27 11:55:00|8345.6|8335.6|8361.1|8351.1|8364.4|8354.4|8344.1|8334.1|236
1687867200000|2023-06-27 12:00:00|8360.9|8350.9|8353.1|8343.1|8362.4|8352.4|8351.9|8341.9|233
1687867500000|2023-06-27 12:05:00|8353.4|8343.4|8357.6|8347.6|8364.6|8354.6|8351.1|8341.1|231
1687867800000|2023-06-27 12:10:00|8357.4|8347.4|8349.6|8339.6|8357.4|8347.4|8346.4|8336.4|194
1687868100000|2023-06-27 12:15:00|8349.4|8339.4|8363.9|8353.9|8364.9|8354.9|8347.1|8337.1|177
1687868400000|2023-06-27 12:20:00|8364.1|8354.1|8368.6|8358.6|8369.6|8359.6|8362.1|8352.1|206
1687868700000|2023-06-27 12:25:00|8369.1|8359.1|8365.4|8355.4|8371.9|8361.9|8364.9|8354.9|170
1687869000000|2023-06-27 12:30:00|8364.4|8354.4|8371.4|8361.4|8372.1|8362.1|8360.9|8350.9|262
1687869300000|2023-06-27 12:35:00|8371.1|8361.1|8378.6|8368.6|8381.9|8371.9|8371.1|8361.1|248
1687869600000|2023-06-27 12:40:00|8378.9|8368.9|8383.9|8373.9|8383.9|8373.9|8376.6|8366.6|181
1687869900000|2023-06-27 12:45:00|8384.1|8374.1|8381.1|8371.1|8387.4|8377.4|8379.4|8369.4|237
1687870200000|2023-06-27 12:50:00|8380.9|8370.9|8383.1|8373.1|8385.9|8375.9|8379.1|8369.1|230
1687870500000|2023-06-27 12:55:00|8383.4|8373.4|8385.1|8375.1|8392.1|8382.1|8383.4|8373.4|245
1687870800000|2023-06-27 13:00:00|8383.6|8373.6|8397.1|8387.1|8398.9|8388.9|8383.6|8373.6|531
1687871100000|2023-06-27 13:05:00|8396.9|8386.9|8397.4|8387.4|8402.6|8392.6|8391.6|8381.6|394
1687871400000|2023-06-27 13:10:00|8397.1|8387.1|8406.9|8396.9|8408.1|8398.1|8390.9|8380.9|273
1687871700000|2023-06-27 13:15:00|8407.1|8397.1|8391.1|8381.1|8408.9|8398.9|8391.1|8381.1|333
1687872000000|2023-06-27 13:20:00|8390.9|8380.9|8378.4|8368.4|8391.1|8381.1|8377.6|8367.6|415
1687872300000|2023-06-27 13:25:00|8378.1|8368.1|8381.9|8371.9|8385.9|8375.9|8377.9|8367.9|303
1687872600000|2023-06-27 13:30:00|8381.6|8371.6|8388.4|8378.4|8393.9|8383.9|8381.1|8371.1|443
1687872900000|2023-06-27 13:35:00|8388.6|8378.6|8397.9|8387.9|8398.4|8388.4|8388.1|8378.1|395
1687873200000|2023-06-27 13:40:00|8398.1|8388.1|8400.1|8390.1|8407.1|8397.1|8398.1|8388.1|341
1687873500000|2023-06-27 13:45:00|8400.4|8390.4|8385.4|8375.4|8403.1|8393.1|8384.4|8374.4|389
1687873800000|2023-06-27 13:50:00|8385.1|8375.1|8374.1|8364.1|8390.6|8380.6|8373.9|8363.9|308
1687874100000|2023-06-27 13:55:00|8373.9|8363.9|8378.4|8368.4|8381.1|8371.1|8370.4|8360.4|338
1687874400000|2023-06-27 14:00:00|8377.9|8367.9|8371.1|8361.1|8377.9|8367.9|8368.5|8358.5|509
1687874700000|2023-06-27 14:05:00|8371.9|8361.9|8373.4|8363.4|8378.9|8368.9|8368.1|8358.1|421
1687875000000|2023-06-27 14:10:00|8373.1|8363.1|8368.9|8358.9|8373.1|8363.1|8365.1|8355.1|294
1687875300000|2023-06-27 14:15:00|8368.4|8358.4|8385.9|8375.9|8385.9|8375.9|8367.1|8357.1|411
1687875600000|2023-06-27 14:20:00|8386.4|8376.4|8383.6|8373.6|8390.9|8380.9|8381.9|8371.9|372
1687875900000|2023-06-27 14:25:00|8384.4|8374.4|8388.4|8378.4|8393.1|8383.1|8379.1|8369.1|383
1687876200000|2023-06-27 14:30:00|8388.6|8378.6|8390.4|8380.4|8396.4|8386.4|8383.4|8373.4|434
1687876500000|2023-06-27 14:35:00|8390.6|8380.6|8391.1|8381.1|8392.9|8382.9|8380.6|8370.6|342
1687876800000|2023-06-27 14:40:00|8391.4|8381.4|8391.9|8381.9|8394.6|8384.6|8387.4|8377.4|278
1687877100000|2023-06-27 14:45:00|8392.1|8382.1|8394.4|8384.4|8396.4|8386.4|8386.9|8376.9|295
1687877400000|2023-06-27 14:50:00|8394.1|8384.1|8396.4|8386.4|8398.1|8388.1|8391.6|8381.6|249
1687877700000|2023-06-27 14:55:00|8395.9|8385.9|8390.9|8380.9|8396.9|8386.9|8387.1|8377.1|244
1687878000000|2023-06-27 15:00:00|8391.1|8381.1|8375.9|8365.9|8391.6|8381.6|8374.6|8364.6|231
1687878300000|2023-06-27 15:05:00|8376.4|8366.4|8370.1|8360.1|8377.6|8367.6|8369.4|8359.4|201
1687878600000|2023-06-27 15:10:00|8369.9|8359.9|8371.4|8361.4|8375.4|8365.4|8368.4|8358.4|189
1687878900000|2023-06-27 15:15:00|8371.6|8361.6|8368.4|8358.4|8374.6|8364.6|8366.9|8356.9|180
1687879200000|2023-06-27 15:20:00|8368.1|8358.1|8371.9|8361.9|8372.6|8362.6|8364.9|8354.9|218
1687879500000|2023-06-27 15:25:00|8371.6|8361.6|8376.9|8366.9|8379.4|8369.4|8367.6|8357.6|245
1687879800000|2023-06-27 15:30:00|8377.4|8367.4|8366.9|8356.9|8378.4|8368.4|8365.6|8355.6|230
1687880100000|2023-06-27 15:35:00|8367.1|8357.1|8375.6|8365.6|8376.6|8366.6|8365.6|8355.6|184
1687880400000|2023-06-27 15:40:00|8375.9|8365.9|8372.1|8362.1|8377.6|8367.6|8370.4|8360.4|150
1687880700000|2023-06-27 15:45:00|8372.4|8362.4|8368.9|8358.9|8372.9|8362.9|8365.1|8355.1|300
1687881000000|2023-06-27 15:50:00|8368.6|8358.6|8369.1|8359.1|8372.9|8362.9|8368.4|8358.4|132
1687881300000|2023-06-27 15:55:00|8368.9|8358.9|8362.1|8352.1|8368.9|8358.9|8359.1|8349.1|122
1687881600000|2023-06-27 16:00:00|8361.9|8351.9|8362.4|8352.4|8369.1|8359.1|8361.6|8351.6|143
1687881900000|2023-06-27 16:05:00|8362.1|8352.1|8363.9|8353.9|8365.6|8355.6|8360.1|8350.1|141
1687882200000|2023-06-27 16:10:00|8363.6|8353.6|8367.6|8357.6|8369.1|8359.1|8362.9|8352.9|137
1687882500000|2023-06-27 16:15:00|8367.4|8357.4|8366.4|8356.4|8369.9|8359.9|8364.6|8354.6|166
1687882800000|2023-06-27 16:20:00|8366.6|8356.6|8366.1|8356.1|8368.6|8358.6|8364.9|8354.9|123
1687883100000|2023-06-27 16:25:00|8366.4|8356.4|8364.6|8354.6|8368|8358|8364.1|8354.1|123
1687883400000|2023-06-27 16:30:00|8364.9|8354.9|8359.1|8349.1|8366.1|8356.1|8358.4|8348.4|141
1687883700000|2023-06-27 16:35:00|8358.9|8348.9|8366.9|8356.9|8366.9|8356.9|8357.4|8347.4|165
1687884000000|2023-06-27 16:40:00|8367.1|8357.1|8364.4|8354.4|8369.6|8359.6|8364.1|8354.1|112
1687884300000|2023-06-27 16:45:00|8364.6|8354.6|8363.1|8353.1|8368.1|8358.1|8362.9|8352.9|132
1687884600000|2023-06-27 16:50:00|8363.4|8353.4|8359.4|8349.4|8364.1|8354.1|8359.1|8349.1|130
1687884900000|2023-06-27 16:55:00|8359.1|8349.1|8354.8|8344.8|8359.6|8349.6|8353.6|8343.6|198
1687885200000|2023-06-27 17:00:00|8354.5|8344.5|8355.1|8345.1|8359.9|8349.9|8353.9|8343.9|158
1687885500000|2023-06-27 17:05:00|8355.4|8345.4|8351.3|8341.3|8356.5|8346.5|8345|8335|150
1687885800000|2023-06-27 17:10:00|8351.1|8341.1|8351.8|8341.8|8353.1|8343.1|8350.1|8340.1|64
1687886100000|2023-06-27 17:15:00|8351.5|8341.5|8350.5|8340.5|8351.5|8341.5|8349.9|8339.9|53
1687886400000|2023-06-27 17:20:00|8350.3|8340.3|8363.9|8353.9|8364.8|8354.8|8350.3|8340.3|93
1687886700000|2023-06-27 17:25:00|8363.8|8353.8|8363.9|8353.9|8364.4|8354.4|8362|8352|92
1687887000000|2023-06-27 17:30:00|8364.1|8354.1|8363.5|8353.5|8364.4|8354.4|8361.8|8351.8|54
1687887300000|2023-06-27 17:35:00|8364.3|8354.3|8362|8352|8364.3|8354.3|8361.3|8351.3|57
1687887600000|2023-06-27 17:40:00|8362.4|8352.4|8360.8|8350.8|8364|8354|8360.8|8350.8|78
1687887900000|2023-06-27 17:45:00|8360.5|8350.5|8362.5|8352.5|8363.6|8353.6|8360.3|8350.3|85
1687888200000|2023-06-27 17:50:00|8362.4|8352.4|8361|8351|8363.6|8353.6|8361|8351|51
1687888500000|2023-06-27 17:55:00|8360.8|8350.8|8363.3|8343.3|8363.3|8350.8|8357.5|8339.6|18
1687910400000|2023-06-28 00:00:00|8339.5|8329.5|8343.1|8333.1|8349.6|8334.9|8339.5|8329.1|65
1687910700000|2023-06-28 00:05:00|8343|8333|8343.3|8333.3|8343.6|8333.6|8338.5|8328.5|101
1687911000000|2023-06-28 00:10:00|8343|8333|8349|8339|8349.5|8339.5|8342.3|8332.3|80
1687911300000|2023-06-28 00:15:00|8348.9|8338.9|8344.8|8334.8|8349.6|8339.6|8344.8|8334.8|73
1687911600000|2023-06-28 00:20:00|8344.6|8334.6|8350.5|8340.5|8352.8|8342.8|8344|8334|77
1687911900000|2023-06-28 00:25:00|8350.9|8340.9|8354|8344|8354|8344|8350.9|8340.9|51
1687912200000|2023-06-28 00:30:00|8353.6|8343.6|8353.8|8343.8|8354.3|8344.3|8351.1|8341.1|60
1687912500000|2023-06-28 00:35:00|8354.1|8344.1|8353|8343|8357.3|8347.3|8353|8343|65
1687912800000|2023-06-28 00:40:00|8352.8|8342.8|8352.8|8342.8|8354.6|8344.6|8352.3|8342.3|35
1687913100000|2023-06-28 00:45:00|8353|8343|8357.4|8347.4|8358.6|8348.6|8353|8343|54
1687913400000|2023-06-28 00:50:00|8357.8|8347.8|8356|8346|8358.8|8348.8|8355.5|8345.5|69
1687913700000|2023-06-28 00:55:00|8355.8|8345.8|8359.6|8349.6|8361.4|8351.4|8355.8|8345.8|65
1687914000000|2023-06-28 01:00:00|8359.9|8349.9|8374.5|8364.5|8376.5|8366.5|8359.9|8349.9|303
1687914300000|2023-06-28 01:05:00|8374.3|8364.3|8376.5|8366.5|8379.6|8369.6|8371.5|8361.5|225
1687914600000|2023-06-28 01:10:00|8376.3|8366.3|8368.4|8358.4|8377|8367|8366.6|8356.6|271
1687914900000|2023-06-28 01:15:00|8368.1|8358.1|8351.4|8341.4|8368.1|8358.1|8349.6|8339.6|404
1687915200000|2023-06-28 01:20:00|8351.3|8341.3|8349.5|8339.5|8351.5|8341.5|8345|8335|278
1687915500000|2023-06-28 01:25:00|8349.8|8339.8|8356|8346|8357.3|8347.3|8349|8339|226
1687915800000|2023-06-28 01:30:00|8356.3|8346.3|8346.8|8336.8|8359.8|8349.8|8342.4|8332.4|384
1687916100000|2023-06-28 01:35:00|8346.5|8336.5|8364.3|8354.3|8364.3|8354.3|8342.9|8332.9|331
1687916400000|2023-06-28 01:40:00|8364|8354|8349.9|8339.9|8368.4|8358.4|8348.8|8338.8|296
1687916700000|2023-06-28 01:45:00|8350.3|8340.3|8353.9|8343.9|8355.3|8345.3|8348|8338|204
1687917000000|2023-06-28 01:50:00|8354|8344|8349.3|8339.3|8354.3|8344.3|8347.3|8337.3|256
1687917300000|2023-06-28 01:55:00|8349.4|8339.4|8350.3|8340.3|8355.9|8345.9|8348.1|8338.1|159
1687917600000|2023-06-28 02:00:00|8350.1|8340.1|8347.5|8337.5|8354.8|8344.8|8347.3|8337.3|197
1687917900000|2023-06-28 02:05:00|8348.1|8338.1|8338|8328|8348.1|8338.1|8337.8|8327.8|237
1687918200000|2023-06-28 02:10:00|8337.8|8327.8|8336.5|8326.5|8338.3|8328.3|8331.4|8321.4|189
1687918500000|2023-06-28 02:15:00|8336.4|8326.4|8337|8327|8338.5|8328.5|8334.4|8324.4|102
1687918800000|2023-06-28 02:20:00|8337.3|8327.3|8332.5|8322.5|8338.5|8328.5|8331.6|8321.6|85
1687919100000|2023-06-28 02:25:00|8332.8|8322.8|8338.3|8328.3|8339|8329|8332.5|8322.5|106
1687919400000|2023-06-28 02:30:00|8338.4|8328.4|8347.5|8337.5|8347.5|8337.5|8338|8328|249
1687919700000|2023-06-28 02:35:00|8347.3|8337.3|8350.5|8340.5|8352.5|8342.5|8346.8|8336.8|237
1687920000000|2023-06-28 02:40:00|8350.8|8340.8|8356.3|8346.3|8357.4|8347.4|8348.8|8338.8|201
1687920300000|2023-06-28 02:45:00|8356|8346|8356.4|8346.4|8360.1|8350.1|8354.6|8344.6|183
1687920600000|2023-06-28 02:50:00|8356|8346|8352.4|8342.4|8356|8346|8346.5|8336.5|126
1687920900000|2023-06-28 02:55:00|8352.3|8342.3|8348|8338|8352.3|8342.3|8345.8|8335.8|148
1687921200000|2023-06-28 03:00:00|8347.8|8337.8|8354|8344|8354.3|8344.3|8346.5|8336.5|146
1687921500000|2023-06-28 03:05:00|8354.3|8344.3|8357.8|8347.8|8360.8|8350.8|8354.3|8344.3|112
1687921800000|2023-06-28 03:10:00|8358|8348|8355.8|8345.8|8358.1|8348.1|8355.1|8345.1|65
1687922100000|2023-06-28 03:15:00|8356|8346|8362|8352|8364.5|8354.5|8355.8|8345.8|119
1687922400000|2023-06-28 03:20:00|8361.9|8351.9|8355.9|8345.9|8361.9|8351.9|8353.9|8343.9|96
1687922700000|2023-06-28 03:25:00|8355.6|8345.6|8348.8|8338.8|8356.3|8346.3|8347.8|8337.8|100
1687923000000|2023-06-28 03:30:00|8348.5|8338.5|8349.3|8339.3|8351.8|8341.8|8346.6|8336.6|81
1687923300000|2023-06-28 03:35:00|8348.8|8338.8|8346.3|8336.3|8350.3|8340.3|8345.8|8335.8|47
1687923600000|2023-06-28 03:40:00|8346|8336|8344.5|8334.5|8346.3|8336.3|8343.6|8333.6|49
1687923900000|2023-06-28 03:45:00|8344.8|8334.8|8344.5|8334.5|8345.3|8335.3|8343.5|8333.5|34
1687924200000|2023-06-28 03:50:00|8344.8|8334.8|8343.1|8333.1|8345|8335|8342.5|8332.5|40
1687924500000|2023-06-28 03:55:00|8342.9|8332.9|8343.1|8333.1|8343.8|8333.8|8341.4|8331.4|40
1687924800000|2023-06-28 04:00:00|8343|8333|8344.8|8334.8|8344.8|8334.8|8342|8332|46
1687925100000|2023-06-28 04:05:00|8344.5|8334.5|8345.1|8335.1|8345.4|8335.4|8343.8|8333.8|34
1687925400000|2023-06-28 04:10:00|8344.9|8334.9|8346|8336|8349.4|8339.4|8344.9|8334.9|27
1687925700000|2023-06-28 04:15:00|8345.8|8335.8|8341|8331|8345.8|8335.8|8340.4|8330.4|35
1687926000000|2023-06-28 04:20:00|8340.8|8330.8|8338.5|8328.5|8340.8|8330.8|8338|8328|41
1687926300000|2023-06-28 04:25:00|8338.3|8328.3|8338|8328|8339|8329|8337.6|8327.6|34
1687926600000|2023-06-28 04:30:00|8338.3|8328.3|8338.8|8328.8|8339.3|8329.3|8337.1|8327.1|34
1687926900000|2023-06-28 04:35:00|8339|8329|8340.5|8330.5|8341.9|8331.9|8337.9|8327.9|33
1687927200000|2023-06-28 04:40:00|8340.8|8330.8|8335.9|8325.9|8341|8331|8335.9|8325.9|27
1687927500000|2023-06-28 04:45:00|8335.6|8325.6|8331.9|8321.9|8335.9|8325.9|8331.9|8321.9|22
1687927800000|2023-06-28 04:50:00|8332|8322|8334|8324|8334.5|8324.5|8332|8322|21
1687928100000|2023-06-28 04:55:00|8334.3|8324.3|8333.5|8323.5|8334.6|8324.6|8332.8|8322.8|22
1687928400000|2023-06-28 05:00:00|8333.3|8323.3|8333.3|8323.3|8334.9|8324.9|8331.5|8321.5|49
1687928700000|2023-06-28 05:05:00|8333.4|8323.4|8334.1|8324.1|8335.4|8325.4|8331.8|8321.8|60
1687929000000|2023-06-28 05:10:00|8333.9|8323.9|8335.4|8325.4|8337|8327|8333.6|8323.6|61
1687929300000|2023-06-28 05:15:00|8335.3|8325.3|8334.3|8324.3|8337.5|8327.5|8332.9|8322.9|66
1687929600000|2023-06-28 05:20:00|8334|8324|8340.5|8330.5|8340.5|8330.5|8333.3|8323.3|65
1687929900000|2023-06-28 05:25:00|8340.3|8330.3|8342.6|8332.6|8343.4|8333.4|8337.8|8327.8|63
1687930200000|2023-06-28 05:30:00|8342.5|8332.5|8345.5|8335.5|8346|8336|8338.3|8328.3|204
1687930500000|2023-06-28 05:35:00|8345.4|8335.4|8347.3|8337.3|8348.1|8338.1|8342|8332|201
1687930800000|2023-06-28 05:40:00|8346.9|8336.9|8346.1|8336.1|8351|8341|8345.1|8335.1|168
1687931100000|2023-06-28 05:45:00|8346|8336|8340.3|8330.3|8346|8336|8338.9|8328.9|129
1687931400000|2023-06-28 05:50:00|8340|8330|8348|8338|8348.4|8338.4|8340|8330|151
1687931700000|2023-06-28 05:55:00|8348.4|8338.4|8341.8|8331.8|8348.9|8338.9|8341.3|8331.3|122
1687932000000|2023-06-28 06:00:00|8342|8332|8343.9|8333.9|8346.5|8336.5|8340.8|8330.8|143
1687932300000|2023-06-28 06:05:00|8344|8334|8349.9|8339.9|8350|8340|8342.8|8332.8|119
1687932600000|2023-06-28 06:10:00|8349.6|8339.6|8350.3|8340.3|8352.4|8342.4|8346.8|8336.8|113
1687932900000|2023-06-28 06:15:00|8350.5|8340.5|8343.3|8333.3|8351.9|8341.9|8341.8|8331.8|130
1687933200000|2023-06-28 06:20:00|8343|8333|8337.8|8327.8|8343.3|8333.3|8334.4|8324.4|170
1687933500000|2023-06-28 06:25:00|8337.5|8327.5|8337.8|8327.8|8338.9|8328.9|8334.8|8324.8|126
1687933800000|2023-06-28 06:30:00|8338|8328|8339.4|8329.4|8341.5|8331.5|8335.5|8325.5|166
1687934100000|2023-06-28 06:35:00|8339.6|8329.6|8339.8|8329.8|8340.5|8330.5|8333.6|8323.6|170
1687934400000|2023-06-28 06:40:00|8339.6|8329.6|8333.6|8323.6|8340.4|8330.4|8331.6|8321.6|172
1687934700000|2023-06-28 06:45:00|8333.9|8323.9|8334|8324|8334.5|8324.5|8331.4|8321.4|115
1687935000000|2023-06-28 06:50:00|8334.1|8324.1|8338.9|8328.9|8339.6|8329.6|8334.1|8324.1|156
1687935300000|2023-06-28 06:55:00|8338.5|8328.5|8339.6|8329.6|8339.9|8329.9|8335.4|8325.4|237
1687935600000|2023-06-28 07:00:00|8339.4|8329.4|8334.3|8324.3|8345.4|8335.4|8333.4|8323.4|249
1687935900000|2023-06-28 07:05:00|8334.5|8324.5|8340.1|8330.1|8349.5|8339.5|8334.5|8324.5|160
1687936200000|2023-06-28 07:10:00|8339.9|8329.9|8351.4|8341.4|8355.6|8345.6|8338.1|8328.1|183
1687936500000|2023-06-28 07:15:00|8351.6|8341.6|8380.9|8370.9|8381.8|8371.8|8351.6|8341.6|233
1687936800000|2023-06-28 07:20:00|8381|8371|8370.3|8360.3|8381.6|8371.6|8365.4|8355.4|193
1687937100000|2023-06-28 07:25:00|8370.1|8360.1|8364.1|8354.1|8370.6|8360.6|8362.9|8352.9|178
1687937400000|2023-06-28 07:30:00|8364.4|8354.4|8362.4|8352.4|8371.1|8361.1|8362.4|8352.4|151
1687937700000|2023-06-28 07:35:00|8362.6|8352.6|8360.1|8350.1|8366.6|8356.6|8354.9|8344.9|160
1687938000000|2023-06-28 07:40:00|8359.9|8349.9|8367.1|8357.1|8367.4|8357.4|8357.4|8347.4|142
1687938300000|2023-06-28 07:45:00|8367.4|8357.4|8370.1|8360.1|8372.6|8362.6|8365.9|8355.9|133
1687938600000|2023-06-28 07:50:00|8369.9|8359.9|8361.9|8351.9|8370.1|8360.1|8361.9|8351.9|107
1687938900000|2023-06-28 07:55:00|8361.6|8351.6|8361.6|8351.6|8364.6|8354.6|8361.4|8351.4|102
1687939200000|2023-06-28 08:00:00|8361.4|8351.4|8347.9|8337.9|8365.4|8355.4|8330.8|8317.1|260
1687939500000|2023-06-28 08:05:00|8347.4|8337.4|8345.1|8335.1|8348.9|8338.9|8337.4|8327.4|199
1687939800000|2023-06-28 08:10:00|8344.9|8334.9|8343.9|8333.9|8347.6|8337.6|8343.1|8333.1|121
1687940100000|2023-06-28 08:15:00|8343.6|8333.6|8347.4|8337.4|8348.1|8338.1|8338.4|8328.4|124
1687940400000|2023-06-28 08:20:00|8347.6|8337.6|8347.4|8337.4|8355.6|8345.6|8345.4|8335.4|151
1687940700000|2023-06-28 08:25:00|8347.1|8337.1|8341.9|8331.9|8353.6|8343.6|8341.4|8331.4|148
1687941000000|2023-06-28 08:30:00|8341.6|8331.6|8338.4|8328.4|8341.6|8331.6|8331.1|8321.1|173
1687941300000|2023-06-28 08:35:00|8338.6|8328.6|8323.9|8313.9|8339.9|8329.9|8323.5|8313.5|173
1687941600000|2023-06-28 08:40:00|8322.5|8312.5|8319.6|8309.6|8324.9|8314.9|8315.8|8305.8|170
1687941900000|2023-06-28 08:45:00|8319.9|8309.9|8323.1|8313.1|8323.1|8313.1|8317.4|8307.4|130
1687942200000|2023-06-28 08:50:00|8323.4|8313.4|8327.4|8317.4|8329.1|8319.1|8323.1|8313.1|95
1687942500000|2023-06-28 08:55:00|8327.1|8317.1|8328.6|8318.6|8329.6|8319.6|8324.9|8314.9|95
1687942800000|2023-06-28 09:00:00|8328.9|8318.9|8323.9|8313.9|8328.9|8318.9|8321.9|8311.9|137
1687943100000|2023-06-28 09:05:00|8324.1|8314.1|8325.6|8315.6|8325.9|8315.9|8322.6|8312.6|75
1687943400000|2023-06-28 09:10:00|8325.9|8315.9|8334.6|8324.6|8337.4|8327.4|8324.9|8314.9|132
1687943700000|2023-06-28 09:15:00|8334.9|8324.9|8331.6|8321.6|8341.6|8331.6|8331.4|8321.4|126
1687944000000|2023-06-28 09:20:00|8331.4|8321.4|8336.9|8326.9|8337.1|8327.1|8328.9|8318.9|74
1687944300000|2023-06-28 09:25:00|8336.6|8326.6|8331.1|8321.1|8336.9|8326.9|8330.6|8320.6|78
1687944600000|2023-06-28 09:30:00|8331.4|8321.4|8335.6|8325.6|8336.9|8326.9|8331.4|8321.4|89
1687944900000|2023-06-28 09:35:00|8335.9|8325.9|8335.4|8325.4|8341.4|8331.4|8334.6|8324.6|107
1687945200000|2023-06-28 09:40:00|8335.1|8325.1|8331.1|8321.1|8336.6|8326.6|8331.1|8321.1|71
1687945500000|2023-06-28 09:45:00|8332.1|8322.1|8320.1|8310.1|8333.4|8323.4|8318.6|8308.6|90
1687945800000|2023-06-28 09:50:00|8319.9|8309.9|8315.9|8305.9|8320.4|8310.4|8315.6|8305.6|45
1687946100000|2023-06-28 09:55:00|8316.4|8306.4|8312.4|8302.4|8318.4|8308.4|8311.4|8301.4|73
1687946400000|2023-06-28 10:00:00|8312.1|8302.1|8311.6|8301.6|8313.6|8303.6|8311.1|8301.1|77
1687946700000|2023-06-28 10:05:00|8311.4|8301.4|8306.4|8296.4|8311.4|8301.4|8298.1|8288.1|136
1687947000000|2023-06-28 10:10:00|8306.6|8296.6|8302.9|8292.9|8307.6|8297.6|8302.4|8292.4|93
1687947300000|2023-06-28 10:15:00|8302.6|8292.6|8292.1|8282.1|8302.6|8292.6|8286|8276|176
1687947600000|2023-06-28 10:20:00|8292.4|8282.4|8285.9|8275.9|8292.4|8282.4|8285.1|8275.1|102
1687947900000|2023-06-28 10:25:00|8286.1|8276.1|8283.1|8273.1|8288.1|8278.1|8281.4|8271.4|94
1687948200000|2023-06-28 10:30:00|8282.9|8272.9|8287.9|8277.9|8288.4|8278.4|8282.9|8272.9|93
1687948500000|2023-06-28 10:35:00|8288.1|8278.1|8287.6|8277.6|8291.1|8281.1|8286.6|8276.6|75
1687948800000|2023-06-28 10:40:00|8287.4|8277.4|8280.9|8270.9|8287.4|8277.4|8280.1|8270.1|77
1687949100000|2023-06-28 10:45:00|8280.6|8270.6|8280.6|8270.6|8282.9|8272.9|8280.4|8270.4|53
1687949400000|2023-06-28 10:50:00|8280.4|8270.4|8280.4|8270.4|8281.1|8271.1|8280.1|8270.1|38
1687949700000|2023-06-28 10:55:00|8280.6|8270.6|8290.9|8280.9|8290.9|8280.9|8279.1|8269.1|131
1687950000000|2023-06-28 11:00:00|8290.6|8280.6|8288.6|8278.6|8291.6|8281.6|8284.4|8274.4|124
1687950300000|2023-06-28 11:05:00|8288.4|8278.4|8285.9|8275.9|8291.4|8281.4|8283.6|8273.6|109
1687950600000|2023-06-28 11:10:00|8286.1|8276.1|8285.4|8275.4|8287.4|8277.4|8278.9|8268.9|133
1687950900000|2023-06-28 11:15:00|8285.6|8275.6|8289.4|8279.4|8292.1|8282.1|8285.1|8275.1|93
1687951200000|2023-06-28 11:20:00|8289.6|8279.6|8283.9|8273.9|8290.9|8280.9|8283.9|8273.9|95
1687951500000|2023-06-28 11:25:00|8283.6|8273.6|8291.6|8281.6|8291.6|8281.6|8282.4|8272.4|101
1687951800000|2023-06-28 11:30:00|8291.9|8281.9|8281.1|8271.1|8299.1|8289.1|8277.4|8267.4|205
1687952100000|2023-06-28 11:35:00|8281.4|8271.4|8282.6|8272.6|8283.6|8273.6|8278.9|8268.9|149
1687952400000|2023-06-28 11:40:00|8281.4|8271.4|8277.9|8267.9|8284.9|8274.9|8277.4|8267.4|157
1687952700000|2023-06-28 11:45:00|8277.6|8267.6|8278.6|8268.6|8280.6|8270.6|8275.4|8265.4|126
1687953000000|2023-06-28 11:50:00|8278.4|8268.4|8267.1|8257.1|8278.4|8268.4|8267.1|8257.1|161
1687953300000|2023-06-28 11:55:00|8266.9|8256.9|8268.9|8258.9|8270.4|8260.4|8265.1|8255.1|129
1687953600000|2023-06-28 12:00:00|8268.6|8258.6|8256.6|8246.6|8268.6|8258.6|8256.4|8246.4|166
1687953900000|2023-06-28 12:05:00|8256.9|8246.9|8256.6|8246.6|8262.6|8252.6|8256.4|8246.4|145
1687954200000|2023-06-28 12:10:00|8256.9|8246.9|8265.6|8255.6|8269.4|8259.4|8252.4|8242.4|218
1687954500000|2023-06-28 12:15:00|8265.9|8255.9|8270.6|8260.6|8277.4|8267.4|8265.9|8255.9|142
1687954800000|2023-06-28 12:20:00|8270.4|8260.4|8267.4|8257.4|8274.1|8264.1|8265.4|8255.4|151
1687955100000|2023-06-28 12:25:00|8267.1|8257.1|8267.4|8257.4|8272.4|8262.4|8266.6|8256.6|184
1687955400000|2023-06-28 12:30:00|8267.1|8257.1|8258.9|8248.9|8267.4|8257.4|8256.9|8246.9|178
1687955700000|2023-06-28 12:35:00|8258.6|8248.6|8258.6|8248.6|8259.1|8249.1|8250.4|8240.4|161
1687956000000|2023-06-28 12:40:00|8258.9|8248.9|8254.9|8244.9|8260.4|8250.4|8253.6|8243.6|129
1687956300000|2023-06-28 12:45:00|8255.4|8245.4|8256.1|8246.1|8262.9|8252.9|8255.4|8245.4|151
1687956600000|2023-06-28 12:50:00|8256.4|8246.4|8259.1|8249.1|8259.1|8249.1|8250.6|8240.6|208
1687956900000|2023-06-28 12:55:00|8259.4|8249.4|8267.4|8257.4|8270.6|8260.6|8258.6|8248.6|148
1687957200000|2023-06-28 13:00:00|8267.1|8257.1|8252.6|8242.6|8268.6|8258.6|8252.4|8242.4|571
1687957500000|2023-06-28 13:05:00|8252.4|8242.4|8254.4|8244.4|8260.1|8250.1|8250.6|8240.6|330
1687957800000|2023-06-28 13:10:00|8254.1|8244.1|8242.9|8232.9|8254.4|8244.4|8241.1|8231.1|328
1687958100000|2023-06-28 13:15:00|8243.4|8233.4|8238.1|8228.1|8247.6|8237.6|8237.1|8227.1|318
1687958400000|2023-06-28 13:20:00|8238.4|8228.4|8234.9|8224.9|8238.6|8228.6|8232.6|8222.6|334
1687958700000|2023-06-28 13:25:00|8234.6|8224.6|8236.9|8226.9|8240.6|8230.6|8233.4|8223.4|277
1687959000000|2023-06-28 13:30:00|8237.1|8227.1|8242.1|8232.1|8242.4|8232.4|8230.1|8220.1|359
1687959300000|2023-06-28 13:35:00|8241.9|8231.9|8234.9|8224.9|8241.9|8231.9|8232.4|8222.4|348
1687959600000|2023-06-28 13:40:00|8234.6|8224.6|8224.1|8214.1|8234.9|8224.9|8222.6|8212.6|394
1687959900000|2023-06-28 13:45:00|8224.9|8214.9|8232.1|8222.1|8242.9|8232.9|8216.9|8206.9|481
1687960200000|2023-06-28 13:50:00|8231.9|8221.9|8235.6|8225.6|8239.1|8229.1|8227.9|8217.9|417
1687960500000|2023-06-28 13:55:00|8235.9|8225.9|8240.4|8230.4|8245.6|8235.6|8232.4|8222.4|377
1687960800000|2023-06-28 14:00:00|8240.6|8230.6|8235.1|8225.1|8241.4|8231.4|8231.1|8221.1|281
1687961100000|2023-06-28 14:05:00|8235.4|8225.4|8238.9|8228.9|8241.9|8231.9|8234.1|8224.1|313
1687961400000|2023-06-28 14:10:00|8238.6|8228.6|8230.4|8220.4|8239.6|8229.6|8224.6|8214.6|354
1687961700000|2023-06-28 14:15:00|8230.6|8220.6|8231.9|8221.9|8232.9|8222.9|8226.4|8216.4|256
1687962000000|2023-06-28 14:20:00|8231.6|8221.6|8232.4|8222.4|8233.6|8223.6|8228.4|8218.4|233
1687962300000|2023-06-28 14:25:00|8232.1|8222.1|8224.9|8214.9|8234.6|8224.6|8224.4|8214.4|249
1687962600000|2023-06-28 14:30:00|8226.1|8216.1|8234.1|8224.1|8234.6|8224.6|8223.6|8213.6|364
1687962900000|2023-06-28 14:35:00|8234.4|8224.4|8234.6|8224.6|8242.9|8232.9|8234.4|8224.4|292
1687963200000|2023-06-28 14:40:00|8234.4|8224.4|8236.4|8226.4|8238.1|8228.1|8232.1|8222.1|158
1687963500000|2023-06-28 14:45:00|8235.9|8225.9|8231.9|8221.9|8236.1|8226.1|8229.4|8219.4|175
1687963800000|2023-06-28 14:50:00|8231.6|8221.6|8223.1|8213.1|8232.9|8222.9|8222.9|8212.9|198
1687964100000|2023-06-28 14:55:00|8222.9|8212.9|8225.4|8215.4|8226.4|8216.4|8220.4|8210.4|269
1687964400000|2023-06-28 15:00:00|8225.6|8215.6|8236.1|8226.1|8236.9|8226.9|8225.6|8215.6|332
1687964700000|2023-06-28 15:05:00|8235.9|8225.9|8248.1|8238.1|8251.9|8241.9|8235.4|8225.4|300
1687965000000|2023-06-28 15:10:00|8248.4|8238.4|8254.4|8244.4|8256.4|8246.4|8248.4|8238.4|247
1687965300000|2023-06-28 15:15:00|8254.1|8244.1|8256.1|8246.1|8256.9|8246.9|8247.6|8237.6|192
1687965600000|2023-06-28 15:20:00|8256.4|8246.4|8259.9|8249.9|8263.6|8253.6|8254.6|8244.6|216
1687965900000|2023-06-28 15:25:00|8259.6|8249.6|8264.1|8254.1|8264.9|8254.9|8258.9|8248.9|160
1687966200000|2023-06-28 15:30:00|8264.4|8254.4|8253.4|8243.4|8264.6|8254.6|8253.1|8243.1|189
1687966500000|2023-06-28 15:35:00|8253.1|8243.1|8260.4|8250.4|8264.9|8254.9|8251.6|8241.6|163
1687966800000|2023-06-28 15:40:00|8260.6|8250.6|8260.9|8250.9|8262.4|8252.4|8255.1|8245.1|159
1687967100000|2023-06-28 15:45:00|8260.4|8250.4|8264.4|8254.4|8270.1|8260.1|8253.1|8243.1|232
1687967400000|2023-06-28 15:50:00|8264.1|8254.1|8269.4|8259.4|8269.9|8259.9|8262.4|8252.4|165
1687967700000|2023-06-28 15:55:00|8269.6|8259.6|8267.4|8257.4|8269.6|8259.6|8265.1|8255.1|86
1687968000000|2023-06-28 16:00:00|8267.6|8257.6|8262.6|8252.6|8268.1|8258.1|8262.6|8252.6|80
1687968300000|2023-06-28 16:05:00|8262.9|8252.9|8264.6|8254.6|8264.6|8254.6|8262.9|8252.9|55
1687968600000|2023-06-28 16:10:00|8264.9|8254.9|8266.1|8256.1|8267.9|8257.9|8264.6|8254.6|93
1687968900000|2023-06-28 16:15:00|8265.9|8255.9|8265.9|8255.9|8266.1|8256.1|8263.6|8253.6|79
1687969200000|2023-06-28 16:20:00|8265.6|8255.6|8265.6|8255.6|8269.4|8259.4|8262.9|8252.9|98
1687969500000|2023-06-28 16:25:00|8265.9|8255.9|8269.6|8259.6|8269.9|8259.9|8264.9|8254.9|63
1687969800000|2023-06-28 16:30:00|8269.4|8259.4|8266.1|8256.1|8269.4|8259.4|8264.9|8254.9|156
1687970100000|2023-06-28 16:35:00|8266.4|8256.4|8264.4|8254.4|8267.1|8257.1|8262.6|8252.6|95
1687970400000|2023-06-28 16:40:00|8264.6|8254.6|8266.4|8256.4|8269.1|8259.1|8264.1|8254.1|122
1687970700000|2023-06-28 16:45:00|8266.1|8256.1|8261.6|8251.6|8266.1|8256.1|8259.9|8249.9|113
1687971000000|2023-06-28 16:50:00|8261.4|8251.4|8259.9|8249.9|8262.9|8252.9|8256.6|8246.6|108
1687971300000|2023-06-28 16:55:00|8260.1|8250.1|8264|8254|8266.5|8256.5|8259.9|8249.9|175
1687971600000|2023-06-28 17:00:00|8263.5|8253.5|8261.5|8251.5|8266.3|8256.3|8258.9|8248.9|145
1687971900000|2023-06-28 17:05:00|8261.8|8251.8|8262.8|8252.8|8264.9|8254.9|8261.6|8251.6|113
1687972200000|2023-06-28 17:10:00|8262.4|8252.4|8263.4|8253.4|8265.6|8255.6|8261.4|8251.4|129
1687972500000|2023-06-28 17:15:00|8263.6|8253.6|8265.9|8255.9|8267.4|8257.4|8263.1|8253.1|127
1687972800000|2023-06-28 17:20:00|8266.1|8256.1|8267.6|8257.6|8268.5|8258.5|8266.1|8256.1|81
1687973100000|2023-06-28 17:25:00|8267.5|8257.5|8265.9|8255.9|8269.3|8259.3|8265.8|8255.8|45
1687973400000|2023-06-28 17:30:00|8265.4|8255.4|8255.8|8245.8|8267.8|8257.8|8254.9|8244.9|76
1687973700000|2023-06-28 17:35:00|8255.1|8245.1|8243.8|8233.8|8255.9|8245.9|8242.8|8232.8|117
1687974000000|2023-06-28 17:40:00|8243.5|8233.5|8243.5|8233.5|8246.1|8236.1|8241.9|8231.9|123
1687974300000|2023-06-28 17:45:00|8243.8|8233.8|8240.5|8230.5|8243.8|8233.8|8239.3|8229.3|62
1687974600000|2023-06-28 17:50:00|8240.8|8230.8|8242.3|8232.3|8242.5|8232.5|8240|8230|101
1687974900000|2023-06-28 17:55:00|8241.9|8231.9|8246|8226|8248|8232.3|8241.9|8224.9|29
1687996800000|2023-06-29 00:00:00|8248.4|8228.4|8243|8233|8248.4|8234.5|8239.6|8227.9|98
1687997100000|2023-06-29 00:05:00|8243.1|8233.1|8241.3|8231.3|8243.4|8233.4|8239.5|8229.5|99
1687997400000|2023-06-29 00:10:00|8241.5|8231.5|8241.8|8231.8|8243.6|8233.6|8239.9|8229.9|74
1687997700000|2023-06-29 00:15:00|8242|8232|8240.5|8230.5|8242.8|8232.8|8239.5|8229.5|77
1687998000000|2023-06-29 00:20:00|8240.4|8230.4|8240.3|8230.3|8241.5|8231.5|8240.3|8230.3|41
1687998300000|2023-06-29 00:25:00|8240.1|8230.1|8242.5|8232.5|8243.4|8233.4|8240.1|8230.1|45
1687998600000|2023-06-29 00:30:00|8242.3|8232.3|8242|8232|8243.8|8233.8|8241.6|8231.6|62
1687998900000|2023-06-29 00:35:00|8241.8|8231.8|8244.5|8234.5|8244.8|8234.8|8241.4|8231.4|41
1687999200000|2023-06-29 00:40:00|8244.8|8234.8|8242.1|8232.1|8244.8|8234.8|8240.3|8230.3|61
1687999500000|2023-06-29 00:45:00|8242.4|8232.4|8245.5|8235.5|8245.5|8235.5|8242.4|8232.4|68
1687999800000|2023-06-29 00:50:00|8245.6|8235.6|8250.8|8240.8|8251.1|8241.1|8244.3|8234.3|90
1688000100000|2023-06-29 00:55:00|8250.6|8240.6|8252.6|8242.6|8253.3|8243.3|8249.5|8239.5|83
1688000400000|2023-06-29 01:00:00|8253.1|8243.1|8261.9|8251.9|8262.6|8252.6|8252.4|8242.4|367
1688000700000|2023-06-29 01:05:00|8261.8|8251.8|8264.1|8254.1|8264.1|8254.1|8255.8|8245.8|249
1688001000000|2023-06-29 01:10:00|8263.9|8253.9|8266.3|8256.3|8267.8|8257.8|8262|8252|185
1688001300000|2023-06-29 01:15:00|8266.4|8256.4|8281.9|8271.9|8282.8|8272.8|8261.4|8251.4|385
1688001600000|2023-06-29 01:20:00|8281.5|8271.5|8282.3|8272.3|8284.1|8274.1|8277.5|8267.5|215
1688001900000|2023-06-29 01:25:00|8282.5|8272.5|8291.9|8281.9|8293.9|8283.9|8282.3|8272.3|207
1688002200000|2023-06-29 01:30:00|8291.6|8281.6|8287.5|8277.5|8291.8|8281.8|8285.8|8275.8|342
1688002500000|2023-06-29 01:35:00|8287.3|8277.3|8287.3|8277.3|8292.8|8282.8|8284.9|8274.9|237
1688002800000|2023-06-29 01:40:00|8286.9|8276.9|8279.6|8269.6|8288.4|8278.4|8279.4|8269.4|248
1688003100000|2023-06-29 01:45:00|8279.9|8269.9|8279.9|8269.9|8285.9|8275.9|8276.4|8266.4|304
1688003400000|2023-06-29 01:50:00|8280.1|8270.1|8270.1|8260.1|8281.1|8271.1|8269.3|8259.3|241
1688003700000|2023-06-29 01:55:00|8270|8260|8265.8|8255.8|8270|8260|8260.9|8250.9|296
1688004000000|2023-06-29 02:00:00|8265.5|8255.5|8260.3|8250.3|8268.5|8258.5|8255.6|8245.6|262
1688004300000|2023-06-29 02:05:00|8259.8|8249.8|8257.5|8247.5|8260.3|8250.3|8255.4|8245.4|293
1688004600000|2023-06-29 02:10:00|8257.3|8247.3|8259.5|8249.5|8260.5|8250.5|8255.1|8245.1|273
1688004900000|2023-06-29 02:15:00|8259.4|8249.4|8261.3|8251.3|8263.5|8253.5|8257.3|8247.3|164
1688005200000|2023-06-29 02:20:00|8261.5|8251.5|8261.8|8251.8|8263.6|8253.6|8260|8250|118
1688005500000|2023-06-29 02:25:00|8262|8252|8262.3|8252.3|8264.8|8254.8|8260.3|8250.3|130
1688005800000|2023-06-29 02:30:00|8262.5|8252.5|8264.3|8254.3|8264.5|8254.5|8260|8250|211
1688006100000|2023-06-29 02:35:00|8263.8|8253.8|8265|8255|8266.5|8256.5|8263.3|8253.3|166
1688006400000|2023-06-29 02:40:00|8265.3|8255.3|8263.8|8253.8|8267.6|8257.6|8262.8|8252.8|141
1688006700000|2023-06-29 02:45:00|8263.6|8253.6|8264.6|8254.6|8267.3|8257.3|8262.9|8252.9|200
1688007000000|2023-06-29 02:50:00|8264.5|8254.5|8263.5|8253.5|8268.8|8258.8|8259.5|8249.5|187
1688007300000|2023-06-29 02:55:00|8263.1|8253.1|8258.9|8248.9|8265|8255|8258.6|8248.6|165
1688007600000|2023-06-29 03:00:00|8258.6|8248.6|8248.5|8238.5|8260.3|8250.3|8247|8237|214
1688007900000|2023-06-29 03:05:00|8248.8|8238.8|8243.8|8233.8|8251.9|8241.9|8240.3|8230.3|218
1688008200000|2023-06-29 03:10:00|8243.5|8233.5|8245.9|8235.9|8247.8|8237.8|8242.8|8232.8|162
1688008500000|2023-06-29 03:15:00|8245.6|8235.6|8250.6|8240.6|8252|8242|8242.8|8232.8|179
1688008800000|2023-06-29 03:20:00|8250.5|8240.5|8252.9|8242.9|8256.8|8246.8|8249.5|8239.5|157
1688009100000|2023-06-29 03:25:00|8253.1|8243.1|8258.1|8248.1|8259.3|8249.3|8251.5|8241.5|163
1688009400000|2023-06-29 03:30:00|8257.9|8247.9|8248.6|8238.6|8257.9|8247.9|8246.4|8236.4|94
1688009700000|2023-06-29 03:35:00|8248.3|8238.3|8241.3|8231.3|8248.3|8238.3|8239.9|8229.9|93
1688010000000|2023-06-29 03:40:00|8241|8231|8243|8233|8243.5|8233.5|8241|8231|98
1688010300000|2023-06-29 03:45:00|8242.9|8232.9|8243.8|8233.8|8245.3|8235.3|8241.9|8231.9|82
1688010600000|2023-06-29 03:50:00|8243.5|8233.5|8243.5|8233.5|8245.1|8235.1|8241.9|8231.9|83
1688010900000|2023-06-29 03:55:00|8243.3|8233.3|8246.9|8236.9|8249.1|8239.1|8243.3|8233.3|67
1688011200000|2023-06-29 04:00:00|8246.8|8236.8|8247.4|8237.4|8248.3|8238.3|8245.5|8235.5|57
1688011500000|2023-06-29 04:05:00|8247.1|8237.1|8246.9|8236.9|8248.8|8238.8|8245.9|8235.9|41
1688011800000|2023-06-29 04:10:00|8247.1|8237.1|8247.6|8237.6|8247.8|8237.8|8245.5|8235.5|46
1688012100000|2023-06-29 04:15:00|8247.3|8237.3|8244.3|8234.3|8247.4|8237.4|8243.9|8233.9|47
1688012400000|2023-06-29 04:20:00|8244|8234|8252.6|8242.6|8252.6|8242.6|8241.9|8231.9|54
1688012700000|2023-06-29 04:25:00|8252.4|8242.4|8254.1|8244.1|8256.9|8246.9|8249.8|8239.8|67
1688013000000|2023-06-29 04:30:00|8254.4|8244.4|8245.9|8235.9|8254.5|8244.5|8243.8|8233.8|74
1688013300000|2023-06-29 04:35:00|8245.8|8235.8|8247.6|8237.6|8247.6|8237.6|8244.5|8234.5|51
1688013600000|2023-06-29 04:40:00|8247.3|8237.3|8246.8|8236.8|8249.9|8239.9|8245|8235|48
1688013900000|2023-06-29 04:45:00|8246.4|8236.4|8242.8|8232.8|8246.6|8236.6|8241.5|8231.5|63
1688014200000|2023-06-29 04:50:00|8243.1|8233.1|8243.8|8233.8|8244.9|8234.9|8241.9|8231.9|52
1688014500000|2023-06-29 04:55:00|8243.5|8233.5|8242.3|8232.3|8243.8|8233.8|8239.8|8229.8|70
1688014800000|2023-06-29 05:00:00|8242|8232|8240.9|8230.9|8244.9|8234.9|8240|8230|71
1688015100000|2023-06-29 05:05:00|8240.6|8230.6|8245.1|8235.1|8247.1|8237.1|8240.6|8230.6|97
1688015400000|2023-06-29 05:10:00|8244.6|8234.6|8240.5|8230.5|8245.1|8235.1|8240.4|8230.4|97
1688015700000|2023-06-29 05:15:00|8240.4|8230.4|8247|8237|8248|8238|8240.1|8230.1|97
1688016000000|2023-06-29 05:20:00|8247.3|8237.3|8249.8|8239.8|8249.9|8239.9|8246.5|8236.5|79
1688016300000|2023-06-29 05:25:00|8249.5|8239.5|8251|8241|8253.1|8243.1|8248.5|8238.5|79
1688016600000|2023-06-29 05:30:00|8250.8|8240.8|8253|8243|8255|8245|8246|8236|276
1688016900000|2023-06-29 05:35:00|8252.8|8242.8|8251.6|8241.6|8255.6|8245.6|8249|8239|194
1688017200000|2023-06-29 05:40:00|8251.9|8241.9|8243.4|8233.4|8254.8|8244.8|8240.5|8230.5|210
1688017500000|2023-06-29 05:45:00|8242.5|8232.5|8244.3|8234.3|8247.3|8237.3|8240.1|8230.1|208
1688017800000|2023-06-29 05:50:00|8244|8234|8248.3|8238.3|8249.5|8239.5|8243.8|8233.8|173
1688018100000|2023-06-29 05:55:00|8248.5|8238.5|8245.3|8235.3|8249.9|8239.9|8242.9|8232.9|146
1688018400000|2023-06-29 06:00:00|8245.1|8235.1|8240.3|8230.3|8245.3|8235.3|8235.1|8225.1|338
1688018700000|2023-06-29 06:05:00|8240.5|8230.5|8247.1|8237.1|8247.9|8237.9|8239.5|8229.5|212
1688019000000|2023-06-29 06:10:00|8247|8237|8249|8239|8249.6|8239.6|8244.3|8234.3|160
1688019300000|2023-06-29 06:15:00|8248.9|8238.9|8242.4|8232.4|8249.3|8239.3|8241.4|8231.4|125
1688019600000|2023-06-29 06:20:00|8242.1|8232.1|8239.3|8229.3|8242.1|8232.1|8237.8|8227.8|161
1688019900000|2023-06-29 06:25:00|8239|8229|8226.1|8216.1|8240.3|8230.3|8225.4|8215.4|208
1688020200000|2023-06-29 06:30:00|8225.9|8215.9|8229.3|8219.3|8232.1|8222.1|8223.8|8213.8|273
1688020500000|2023-06-29 06:35:00|8229|8219|8234.8|8224.8|8237.1|8227.1|8226.5|8216.5|207
1688020800000|2023-06-29 06:40:00|8234.6|8224.6|8234|8224|8242.8|8232.8|8232.8|8222.8|221
1688021100000|2023-06-29 06:45:00|8233.8|8223.8|8238.5|8228.5|8241.8|8231.8|8232.5|8222.5|224
1688021400000|2023-06-29 06:50:00|8238.8|8228.8|8233.5|8223.5|8241|8231|8232.3|8222.3|266
1688021700000|2023-06-29 06:55:00|8233.3|8223.3|8243.9|8233.9|8244.6|8234.6|8233|8223|288
1688022000000|2023-06-29 07:00:00|8243.6|8233.6|8238.6|8228.6|8244.1|8234.1|8231.9|8221.9|219
1688022300000|2023-06-29 07:05:00|8238.4|8228.4|8243.6|8233.6|8248.1|8238.1|8236.4|8226.4|163
1688022600000|2023-06-29 07:10:00|8243.4|8233.4|8244.1|8234.1|8247.9|8237.9|8239.1|8229.1|134
1688022900000|2023-06-29 07:15:00|8243.9|8233.9|8255.6|8245.6|8261.6|8251.6|8241.1|8231.1|190
1688023200000|2023-06-29 07:20:00|8255.4|8245.4|8263.9|8253.9|8265.4|8255.4|8250.6|8240.6|157
1688023500000|2023-06-29 07:25:00|8263.6|8253.6|8266.1|8256.1|8268.9|8258.9|8256.1|8246.1|159
1688023800000|2023-06-29 07:30:00|8265.9|8255.9|8263.9|8253.9|8268.1|8258.1|8256.6|8246.6|191
1688024100000|2023-06-29 07:35:00|8262.9|8252.9|8256.4|8246.4|8268.9|8258.9|8255.4|8245.4|225
1688024400000|2023-06-29 07:40:00|8256.6|8246.6|8253.4|8243.4|8256.6|8246.6|8250.9|8240.9|102
1688024700000|2023-06-29 07:45:00|8253.1|8243.1|8252.4|8242.4|8254.6|8244.6|8250.6|8240.6|131
1688025000000|2023-06-29 07:50:00|8252.6|8242.6|8249.1|8239.1|8253.6|8243.6|8247.6|8237.6|108
1688025300000|2023-06-29 07:55:00|8249.4|8239.4|8249.6|8239.6|8251.1|8241.1|8245.1|8235.1|117
1688025600000|2023-06-29 08:00:00|8249.9|8239.9|8240.6|8230.6|8251.6|8241.6|8236.4|8226.4|204
1688025900000|2023-06-29 08:05:00|8239.4|8229.4|8227.9|8217.9|8239.4|8229.4|8227.1|8217.1|182
1688026200000|2023-06-29 08:10:00|8227.4|8217.4|8215.6|8205.6|8228.6|8218.6|8211.6|8201.6|227
1688026500000|2023-06-29 08:15:00|8215.9|8205.9|8198.6|8188.6|8216.4|8206.4|8189.8|8176.4|339
1688026800000|2023-06-29 08:20:00|8198.1|8188.1|8193.4|8183.4|8202.9|8192.9|8191.9|8181.9|290
1688027100000|2023-06-29 08:25:00|8193.1|8183.1|8202.6|8192.6|8203.4|8193.4|8187.6|8177.6|210
1688027400000|2023-06-29 08:30:00|8202.4|8192.4|8199.4|8189.4|8203.6|8193.6|8192.9|8182.9|197
1688027700000|2023-06-29 08:35:00|8199.6|8189.6|8208.9|8198.9|8209.9|8199.9|8199.4|8189.4|116
1688028000000|2023-06-29 08:40:00|8208.6|8198.6|8205.1|8195.1|8209.1|8199.1|8203.4|8193.4|122
1688028300000|2023-06-29 08:45:00|8206.1|8196.1|8202.4|8192.4|8208.6|8198.6|8201.1|8191.1|136
1688028600000|2023-06-29 08:50:00|8202.1|8192.1|8196.4|8186.4|8202.6|8192.6|8195.4|8185.4|103
1688028900000|2023-06-29 08:55:00|8196.9|8186.9|8199.1|8189.1|8203.6|8193.6|8195.4|8185.4|96
1688029200000|2023-06-29 09:00:00|8199.4|8189.4|8197.9|8187.9|8201.1|8191.1|8194.6|8184.6|122
1688029500000|2023-06-29 09:05:00|8197.6|8187.6|8200.6|8190.6|8200.9|8190.9|8196.1|8186.1|88
1688029800000|2023-06-29 09:10:00|8200.4|8190.4|8192.6|8182.6|8201.1|8191.1|8192.1|8182.1|103
1688030100000|2023-06-29 09:15:00|8192.9|8182.9|8184.4|8174.4|8193.1|8183.1|8183.6|8173.6|101
1688030400000|2023-06-29 09:20:00|8183.6|8173.6|8185.1|8175.1|8191.9|8181.9|8182.9|8172.9|153
1688030700000|2023-06-29 09:25:00|8185.6|8175.6|8189.4|8179.4|8189.6|8179.6|8179.6|8169.6|151
1688031000000|2023-06-29 09:30:00|8188.1|8178.1|8183.4|8173.4|8188.4|8178.4|8180.6|8170.6|132
1688031300000|2023-06-29 09:35:00|8183.6|8173.6|8169.9|8159.9|8183.6|8173.6|8169.1|8159.1|155
1688031600000|2023-06-29 09:40:00|8170.1|8160.1|8171.9|8161.9|8175.4|8165.4|8169.4|8159.4|118
1688031900000|2023-06-29 09:45:00|8172.1|8162.1|8173.1|8163.1|8173.6|8163.6|8170.4|8160.4|94
1688032200000|2023-06-29 09:50:00|8172.9|8162.9|8169.4|8159.4|8172.9|8162.9|8166.6|8156.6|103
1688032500000|2023-06-29 09:55:00|8169.6|8159.6|8172.4|8162.4|8173.4|8163.4|8169.4|8159.4|105
1688032800000|2023-06-29 10:00:00|8172.1|8162.1|8170.4|8160.4|8174.9|8164.9|8166.6|8156.6|128
1688033100000|2023-06-29 10:05:00|8170.1|8160.1|8170.1|8160.1|8174.9|8164.9|8169.9|8159.9|88
1688033400000|2023-06-29 10:10:00|8169.9|8159.9|8173.9|8163.9|8173.9|8163.9|8168.4|8158.4|91
1688033700000|2023-06-29 10:15:00|8173.6|8163.6|8179.6|8169.6|8179.9|8169.9|8170.1|8160.1|132
1688034000000|2023-06-29 10:20:00|8179.9|8169.9|8175.4|8165.4|8180.9|8170.9|8171.4|8161.4|118
1688034300000|2023-06-29 10:25:00|8175.1|8165.1|8179.1|8169.1|8181.9|8171.9|8174.9|8164.9|97
1688034600000|2023-06-29 10:30:00|8178.9|8168.9|8183.1|8173.1|8185.1|8175.1|8178.9|8168.9|135
1688034900000|2023-06-29 10:35:00|8183.4|8173.4|8177.6|8167.6|8183.4|8173.4|8177.6|8167.6|82
1688035200000|2023-06-29 10:40:00|8177.9|8167.9|8175.9|8165.9|8182.1|8172.1|8175.6|8165.6|81
1688035500000|2023-06-29 10:45:00|8176.1|8166.1|8172.6|8162.6|8176.1|8166.1|8172.4|8162.4|85
1688035800000|2023-06-29 10:50:00|8172.9|8162.9|8176.4|8166.4|8177.1|8167.1|8172.9|8162.9|88
1688036100000|2023-06-29 10:55:00|8176.6|8166.6|8177.4|8167.4|8180.9|8170.9|8175.6|8165.6|112
1688036400000|2023-06-29 11:00:00|8177.1|8167.1|8178.1|8168.1|8179.6|8169.6|8175.9|8165.9|91
1688036700000|2023-06-29 11:05:00|8178.4|8168.4|8171.6|8161.6|8178.9|8168.9|8170.1|8160.1|84
1688037000000|2023-06-29 11:10:00|8171.4|8161.4|8177.9|8167.9|8179.4|8169.4|8170.6|8160.6|92
1688037300000|2023-06-29 11:15:00|8177.6|8167.6|8177.4|8167.4|8179.6|8169.6|8175.4|8165.4|81
1688037600000|2023-06-29 11:20:00|8177.6|8167.6|8181.9|8171.9|8181.9|8171.9|8176.4|8166.4|80
1688037900000|2023-06-29 11:25:00|8182.1|8172.1|8183.9|8173.9|8183.9|8173.9|8175.6|8165.6|97
1688038200000|2023-06-29 11:30:00|8183.6|8173.6|8170|8160|8184.1|8174.1|8170|8160|206
1688038500000|2023-06-29 11:35:00|8169.8|8159.8|8180.4|8170.4|8185.9|8175.9|8169.8|8159.8|163
1688038800000|2023-06-29 11:40:00|8180.6|8170.6|8181.1|8171.1|8186.1|8176.1|8172.9|8162.9|109
1688039100000|2023-06-29 11:45:00|8180.9|8170.9|8176.6|8166.6|8181.6|8171.6|8175.1|8165.1|105
1688039400000|2023-06-29 11:50:00|8176.4|8166.4|8167.9|8157.9|8177.6|8167.6|8167.6|8157.6|153
1688039700000|2023-06-29 11:55:00|8168.1|8158.1|8162.4|8152.4|8172.1|8162.1|8157.6|8147.6|198
1688040000000|2023-06-29 12:00:00|8162.1|8152.1|8155.4|8145.4|8164.6|8154.6|8153.1|8143.1|247
1688040300000|2023-06-29 12:05:00|8156.1|8146.1|8154.4|8144.4|8160.6|8150.6|8149.1|8139.1|236
1688040600000|2023-06-29 12:10:00|8154.9|8144.9|8148.1|8138.1|8154.9|8144.9|8147.1|8137.1|225
1688040900000|2023-06-29 12:15:00|8148.4|8138.4|8157.1|8147.1|8158.9|8148.9|8147.6|8137.6|228
1688041200000|2023-06-29 12:20:00|8156.9|8146.9|8158.4|8148.4|8162.1|8152.1|8152.6|8142.6|221
1688041500000|2023-06-29 12:25:00|8158.1|8148.1|8159.4|8149.4|8161.9|8151.9|8156.9|8146.9|151
1688041800000|2023-06-29 12:30:00|8159.1|8149.1|8149.4|8139.4|8162.1|8152.1|8146.4|8136.4|486
1688042100000|2023-06-29 12:35:00|8149.1|8139.1|8153.4|8143.4|8153.4|8143.4|8146.6|8136.6|327
1688042400000|2023-06-29 12:40:00|8152.9|8142.9|8162.4|8152.4|8163.4|8153.4|8152.1|8142.1|325
1688042700000|2023-06-29 12:45:00|8162.6|8152.6|8166.4|8156.4|8166.9|8156.9|8157.9|8147.9|309
1688043000000|2023-06-29 12:50:00|8166.1|8156.1|8165.4|8155.4|8168.1|8158.1|8161.9|8151.9|187
1688043300000|2023-06-29 12:55:00|8165.1|8155.1|8166.4|8156.4|8166.4|8156.4|8161.4|8151.4|230
1688043600000|2023-06-29 13:00:00|8166.9|8156.9|8167.1|8157.1|8172.6|8162.6|8153.9|8143.9|701
1688043900000|2023-06-29 13:05:00|8167.4|8157.4|8174.4|8164.4|8179.9|8169.9|8165.4|8155.4|434
1688044200000|2023-06-29 13:10:00|8174.6|8164.6|8166.6|8156.6|8174.9|8164.9|8160.6|8150.6|395
1688044500000|2023-06-29 13:15:00|8166.4|8156.4|8168.1|8158.1|8169.6|8159.6|8162.4|8152.4|303
1688044800000|2023-06-29 13:20:00|8167.9|8157.9|8170.6|8160.6|8172.6|8162.6|8166.6|8156.6|294
1688045100000|2023-06-29 13:25:00|8170.4|8160.4|8168.4|8158.4|8170.4|8160.4|8162.6|8152.6|366
1688045400000|2023-06-29 13:30:00|8168.1|8158.1|8166.9|8156.9|8169.4|8159.4|8163.1|8153.1|361
1688045700000|2023-06-29 13:35:00|8167.1|8157.1|8160.1|8150.1|8168.6|8158.6|8158.9|8148.9|399
1688046000000|2023-06-29 13:40:00|8159.9|8149.9|8151.4|8141.4|8159.9|8149.9|8150.4|8140.4|377
1688046300000|2023-06-29 13:45:00|8151.1|8141.1|8151.1|8141.1|8153.9|8143.9|8148.1|8138.1|381
1688046600000|2023-06-29 13:50:00|8150.9|8140.9|8151.4|8141.4|8161.1|8151.1|8148.1|8138.1|368
1688046900000|2023-06-29 13:55:00|8151.6|8141.6|8159.1|8149.1|8159.1|8149.1|8149.1|8139.1|308
1688047200000|2023-06-29 14:00:00|8158.9|8148.9|8179.9|8169.9|8179.9|8169.9|8156.9|8146.9|424
1688047500000|2023-06-29 14:05:00|8179.6|8169.6|8190.3|8180.3|8195.8|8185.8|8170.9|8160.9|426
1688047800000|2023-06-29 14:10:00|8189.5|8179.5|8208|8198|8211.4|8201.4|8185|8175|594
1688048100000|2023-06-29 14:15:00|8207.6|8197.6|8197.1|8187.1|8211.3|8201.3|8194.4|8184.4|498
1688048400000|2023-06-29 14:20:00|8197.4|8187.4|8195.1|8185.1|8204.6|8194.6|8194.9|8184.9|347
1688048700000|2023-06-29 14:25:00|8196.1|8186.1|8198.1|8188.1|8203.6|8193.6|8193.4|8183.4|341
1688049000000|2023-06-29 14:30:00|8197.6|8187.6|8188.1|8178.1|8197.9|8187.9|8183.6|8173.6|448
1688049300000|2023-06-29 14:35:00|8187.1|8177.1|8183.1|8173.1|8189.9|8179.9|8182.1|8172.1|373
1688049600000|2023-06-29 14:40:00|8182.6|8172.6|8184.9|8174.9|8190.1|8180.1|8181.9|8171.9|377
1688049900000|2023-06-29 14:45:00|8184.6|8174.6|8183.4|8173.4|8185.4|8175.4|8171.6|8161.6|363
1688050200000|2023-06-29 14:50:00|8183.6|8173.6|8179.4|8169.4|8187.1|8177.1|8175.4|8165.4|329
1688050500000|2023-06-29 14:55:00|8179.1|8169.1|8182.4|8172.4|8184.9|8174.9|8177.9|8167.9|298
1688050800000|2023-06-29 15:00:00|8181.6|8171.6|8187.4|8177.4|8188.1|8178.1|8174.4|8164.4|263
1688051100000|2023-06-29 15:05:00|8187.1|8177.1|8177.6|8167.6|8187.1|8177.1|8177.4|8167.4|287
1688051400000|2023-06-29 15:10:00|8177.4|8167.4|8181.4|8171.4|8181.4|8171.4|8172.9|8162.9|218
1688051700000|2023-06-29 15:15:00|8181.6|8171.6|8180.6|8170.6|8182.1|8172.1|8176.6|8166.6|216
1688052000000|2023-06-29 15:20:00|8180.4|8170.4|8177.6|8167.6|8181.6|8171.6|8175.1|8165.1|253
1688052300000|2023-06-29 15:25:00|8177.9|8167.9|8186.1|8176.1|8186.1|8176.1|8174.6|8164.6|238
1688052600000|2023-06-29 15:30:00|8185.9|8175.9|8178.4|8168.4|8188.1|8178.1|8177.9|8167.9|230
1688052900000|2023-06-29 15:35:00|8178.1|8168.1|8174.1|8164.1|8178.4|8168.4|8172.9|8162.9|186
1688053200000|2023-06-29 15:40:00|8173.9|8163.9|8180.1|8170.1|8180.9|8170.9|8170.9|8160.9|206
1688053500000|2023-06-29 15:45:00|8180.4|8170.4|8187.6|8177.6|8188.1|8178.1|8179.6|8169.6|246
1688053800000|2023-06-29 15:50:00|8187.9|8177.9|8188.4|8178.4|8189.4|8179.4|8183.9|8173.9|180
1688054100000|2023-06-29 15:55:00|8189.1|8179.1|8187.1|8177.1|8189.1|8179.1|8181.9|8171.9|161
1688054400000|2023-06-29 16:00:00|8186.9|8176.9|8183.1|8173.1|8186.9|8176.9|8180.9|8170.9|187
1688054700000|2023-06-29 16:05:00|8182.9|8172.9|8184.1|8174.1|8184.1|8174.1|8179.4|8169.4|147
1688055000000|2023-06-29 16:10:00|8183.9|8173.9|8179.1|8169.1|8184.1|8174.1|8177.9|8167.9|123
1688055300000|2023-06-29 16:15:00|8178.9|8168.9|8178.9|8168.9|8179.9|8169.9|8176.4|8166.4|89
1688055600000|2023-06-29 16:20:00|8179.1|8169.1|8181.4|8171.4|8182.9|8172.9|8178.6|8168.6|113
1688055900000|2023-06-29 16:25:00|8181.6|8171.6|8183.1|8173.1|8184.1|8174.1|8178.6|8168.6|117
1688056200000|2023-06-29 16:30:00|8183.4|8173.4|8182.6|8172.6|8184.1|8174.1|8181.9|8171.9|53
1688056500000|2023-06-29 16:35:00|8182.9|8172.9|8177.6|8167.6|8185.9|8175.9|8177.4|8167.4|96
1688056800000|2023-06-29 16:40:00|8177.4|8167.4|8178.6|8168.6|8178.6|8168.6|8175.9|8165.9|95
1688057100000|2023-06-29 16:45:00|8178.4|8168.4|8182.1|8172.1|8182.9|8172.9|8177.6|8167.6|59
1688057400000|2023-06-29 16:50:00|8182.4|8172.4|8179.6|8169.6|8183.4|8173.4|8178.6|8168.6|84
1688057700000|2023-06-29 16:55:00|8179.4|8169.4|8179.1|8169.1|8186.1|8176.1|8175.9|8165.9|195
1688058000000|2023-06-29 17:00:00|8179|8169|8183|8173|8184.4|8174.4|8178.1|8168.1|138
1688058300000|2023-06-29 17:05:00|8183.3|8173.3|8183.3|8173.3|8185.1|8175.1|8181|8171|87
1688058600000|2023-06-29 17:10:00|8183.5|8173.5|8182.3|8172.3|8185.3|8175.3|8182.1|8172.1|88
1688058900000|2023-06-29 17:15:00|8182.1|8172.1|8179|8169|8183|8173|8175.5|8165.5|59
1688059200000|2023-06-29 17:20:00|8179.3|8169.3|8178.1|8168.1|8180.5|8170.5|8178|8168|91
1688059500000|2023-06-29 17:25:00|8178.4|8168.4|8178.9|8168.9|8180.4|8170.4|8177.4|8167.4|88
1688059800000|2023-06-29 17:30:00|8179|8169|8176|8166|8181.3|8171.3|8175|8165|87
1688060100000|2023-06-29 17:35:00|8175.6|8165.6|8180.5|8170.5|8181.8|8171.8|8173.6|8163.6|98
1688060400000|2023-06-29 17:40:00|8180.6|8170.6|8185.5|8175.5|8185.6|8175.6|8180|8170|92
1688060700000|2023-06-29 17:45:00|8185.3|8175.3|8188.8|8178.8|8190.1|8180.1|8185|8175|72
1688061000000|2023-06-29 17:50:00|8188.4|8178.4|8183.1|8173.1|8188.4|8178.4|8183.1|8173.1|63
1688061300000|2023-06-29 17:55:00|8188.3|8168.3|8180.9|8160.9|8188.3|8168.3|8180.9|8160.9|34
1688083200000|2023-06-30 00:00:00|8191.4|8171.4|8183.3|8173.3|8191.4|8173.9|8180.9|8170.9|19
1688083500000|2023-06-30 00:05:00|8183.4|8173.4|8182.4|8172.4|8183.5|8173.5|8181.3|8171.3|37
1688083800000|2023-06-30 00:10:00|8182.3|8172.3|8177|8167|8182.3|8172.3|8177|8167|48
1688084100000|2023-06-30 00:15:00|8177.1|8167.1|8179.5|8169.5|8182.5|8172.5|8177.1|8167.1|74
1688084400000|2023-06-30 00:20:00|8179|8169|8181.3|8171.3|8181.8|8171.8|8178.8|8168.8|57
1688084700000|2023-06-30 00:25:00|8181.5|8171.5|8184.9|8174.9|8185.8|8175.8|8181.5|8171.5|42
1688085000000|2023-06-30 00:30:00|8185.1|8175.1|8184.3|8174.3|8186.3|8176.3|8182.9|8172.9|57
1688085300000|2023-06-30 00:35:00|8183.8|8173.8|8182.4|8172.4|8184.5|8174.5|8179.8|8169.8|91
1688085600000|2023-06-30 00:40:00|8182|8172|8182.5|8172.5|8185.8|8175.8|8181.6|8171.6|40
1688085900000|2023-06-30 00:45:00|8182.8|8172.8|8179.3|8169.3|8184|8174|8179.1|8169.1|66
1688086200000|2023-06-30 00:50:00|8179|8169|8179.8|8169.8|8180.5|8170.5|8177.4|8167.4|70
1688086500000|2023-06-30 00:55:00|8180|8170|8180.3|8170.3|8183.5|8173.5|8179.6|8169.6|86
1688086800000|2023-06-30 01:00:00|8180|8170|8192.4|8182.4|8193|8183|8179.9|8169.9|303
1688087100000|2023-06-30 01:05:00|8192.3|8182.3|8184.8|8174.8|8194.3|8184.3|8183.3|8173.3|253
1688087400000|2023-06-30 01:10:00|8184.5|8174.5|8188.6|8178.6|8188.6|8178.6|8180.1|8170.1|201
1688087700000|2023-06-30 01:15:00|8188.4|8178.4|8193.5|8183.5|8193.9|8183.9|8175.3|8165.3|391
1688088000000|2023-06-30 01:20:00|8193.3|8183.3|8198.1|8188.1|8198.1|8188.1|8187|8177|219
1688088300000|2023-06-30 01:25:00|8198.3|8188.3|8194.8|8184.8|8199.4|8189.4|8191.1|8181.1|221
1688088600000|2023-06-30 01:30:00|8194.9|8184.9|8187.3|8177.3|8198.4|8188.4|8181.3|8171.3|328
1688088900000|2023-06-30 01:35:00|8187.5|8177.5|8197.5|8187.5|8199|8189|8185.9|8175.9|337
1688089200000|2023-06-30 01:40:00|8197.9|8187.9|8199.5|8189.5|8204.5|8194.5|8193.6|8183.6|266
1688089500000|2023-06-30 01:45:00|8199.9|8189.9|8198.3|8188.3|8204.1|8194.1|8195.3|8185.3|290
1688089800000|2023-06-30 01:50:00|8197.9|8187.9|8215.5|8205.5|8217.4|8207.4|8196.6|8186.6|302
1688090100000|2023-06-30 01:55:00|8215.3|8205.3|8220|8210|8222.5|8212.5|8212.9|8202.9|332
1688090400000|2023-06-30 02:00:00|8219.9|8209.9|8239.5|8229.5|8242|8232|8214.4|8204.4|358
1688090700000|2023-06-30 02:05:00|8239.8|8229.8|8234.5|8224.5|8240.8|8230.8|8228.9|8218.9|340
1688091000000|2023-06-30 02:10:00|8234.3|8224.3|8244.3|8234.3|8246.4|8236.4|8229.5|8219.5|273
1688091300000|2023-06-30 02:15:00|8244.1|8234.1|8236.8|8226.8|8244.6|8234.6|8235.6|8225.6|160
1688091600000|2023-06-30 02:20:00|8236.4|8226.4|8238.1|8228.1|8241.6|8231.6|8235.4|8225.4|146
1688091900000|2023-06-30 02:25:00|8238.4|8228.4|8241.5|8231.5|8241.5|8231.5|8237.1|8227.1|89
1688092200000|2023-06-30 02:30:00|8241.6|8231.6|8253.3|8243.3|8255.5|8245.5|8241.6|8231.6|345
1688092500000|2023-06-30 02:35:00|8253.5|8243.5|8259|8249|8259.5|8249.5|8251|8241|216
1688092800000|2023-06-30 02:40:00|8258.9|8248.9|8260.5|8250.5|8262.3|8252.3|8256.4|8246.4|241
1688093100000|2023-06-30 02:45:00|8260.8|8250.8|8260.6|8250.6|8264|8254|8252.1|8242.1|299
1688093400000|2023-06-30 02:50:00|8260.3|8250.3|8259.5|8249.5|8264.3|8254.3|8256|8246|258
1688093700000|2023-06-30 02:55:00|8259.6|8249.6|8252|8242|8262.3|8252.3|8251.6|8241.6|229
1688094000000|2023-06-30 03:00:00|8252.3|8242.3|8254.5|8244.5|8256|8246|8248.8|8238.8|212
1688094300000|2023-06-30 03:05:00|8254.3|8244.3|8253.3|8243.3|8257.3|8247.3|8251.9|8241.9|201
1688094600000|2023-06-30 03:10:00|8253.5|8243.5|8253.1|8243.1|8254.4|8244.4|8249.5|8239.5|162
1688094900000|2023-06-30 03:15:00|8252.8|8242.8|8248.5|8238.5|8252.8|8242.8|8247.5|8237.5|157
1688095200000|2023-06-30 03:20:00|8248.1|8238.1|8252.6|8242.6|8253|8243|8248|8238|208
1688095500000|2023-06-30 03:25:00|8252.9|8242.9|8253|8243|8255.1|8245.1|8249.3|8239.3|170
1688095800000|2023-06-30 03:30:00|8252.8|8242.8|8263.3|8253.3|8265.5|8255.5|8251.3|8241.3|109
1688096100000|2023-06-30 03:35:00|8262.8|8252.8|8266.3|8256.3|8274.5|8264.5|8262.5|8252.5|113
1688096400000|2023-06-30 03:40:00|8266.1|8256.1|8265.3|8255.3|8266.1|8256.1|8262.5|8252.5|61
1688096700000|2023-06-30 03:45:00|8264.9|8254.9|8261.5|8251.5|8264.9|8254.9|8261.3|8251.3|60
1688097000000|2023-06-30 03:50:00|8261.3|8251.3|8262.3|8252.3|8266.8|8256.8|8261.3|8251.3|81
1688097300000|2023-06-30 03:55:00|8262|8252|8261.3|8251.3|8262|8252|8258.5|8248.5|57
1688097600000|2023-06-30 04:00:00|8261|8251|8261.6|8251.6|8262.3|8252.3|8259.8|8249.8|49
1688097900000|2023-06-30 04:05:00|8260.1|8250.1|8258.4|8248.4|8261.5|8251.5|8257.5|8247.5|73
1688098200000|2023-06-30 04:10:00|8258.5|8248.5|8258|8248|8259.3|8249.3|8255.3|8245.3|72
1688098500000|2023-06-30 04:15:00|8258.3|8248.3|8253.4|8243.4|8259|8249|8253.1|8243.1|70
1688098800000|2023-06-30 04:20:00|8253.1|8243.1|8258|8248|8258|8248|8251.3|8241.3|59
1688099100000|2023-06-30 04:25:00|8258.3|8248.3|8257.5|8247.5|8258.8|8248.8|8256.8|8246.8|48
1688099400000|2023-06-30 04:30:00|8257.3|8247.3|8253.8|8243.8|8257.5|8247.5|8249.3|8239.3|98
1688099700000|2023-06-30 04:35:00|8254.1|8244.1|8250.4|8240.4|8254.1|8244.1|8248.4|8238.4|70
1688100000000|2023-06-30 04:40:00|8250.1|8240.1|8250.9|8240.9|8251.4|8241.4|8247.8|8237.8|47
1688100300000|2023-06-30 04:45:00|8250.6|8240.6|8248|8238|8251.1|8241.1|8247.4|8237.4|61
1688100600000|2023-06-30 04:50:00|8247.8|8237.8|8251.1|8241.1|8253|8243|8247.8|8237.8|52
1688100900000|2023-06-30 04:55:00|8250.9|8240.9|8250.6|8240.6|8251.4|8241.4|8248.1|8238.1|48
1688101200000|2023-06-30 05:00:00|8250.9|8240.9|8254.4|8244.4|8255.5|8245.5|8250.1|8240.1|88
1688101500000|2023-06-30 05:05:00|8254.5|8244.5|8247.4|8237.4|8257.5|8247.5|8247.1|8237.1|95
1688101800000|2023-06-30 05:10:00|8247.3|8237.3|8247.9|8237.9|8249.5|8239.5|8244.4|8234.4|95
1688102100000|2023-06-30 05:15:00|8248|8238|8254.4|8244.4|8255.4|8245.4|8247.8|8237.8|93
1688102400000|2023-06-30 05:20:00|8254.9|8244.9|8251.8|8241.8|8255|8245|8251|8241|60
1688102700000|2023-06-30 05:25:00|8251.5|8241.5|8247|8237|8251.5|8241.5|8246|8236|94
1688103000000|2023-06-30 05:30:00|8246.6|8236.6|8252.4|8242.4|8254.9|8244.9|8246|8236|350
1688103300000|2023-06-30 05:35:00|8252.3|8242.3|8249.5|8239.5|8254.8|8244.8|8244.1|8234.1|293
1688103600000|2023-06-30 05:40:00|8249.8|8239.8|8253.3|8243.3|8254.8|8244.8|8246.3|8236.3|178
1688103900000|2023-06-30 05:45:00|8253.5|8243.5|8252|8242|8255.3|8245.3|8251.5|8241.5|139
1688104200000|2023-06-30 05:50:00|8251.8|8241.8|8248.8|8238.8|8252|8242|8243.9|8233.9|227
1688104500000|2023-06-30 05:55:00|8248.5|8238.5|8255.1|8245.1|8255.8|8245.8|8248.3|8238.3|108
1688104800000|2023-06-30 06:00:00|8254.8|8244.8|8249.8|8239.8|8256.5|8246.5|8247.3|8237.3|170
1688105100000|2023-06-30 06:05:00|8249.5|8239.5|8236.9|8226.9|8250.5|8240.5|8236.6|8226.6|187
1688105400000|2023-06-30 06:10:00|8237.1|8227.1|8239.5|8229.5|8240.9|8230.9|8231.4|8221.4|242
1688105700000|2023-06-30 06:15:00|8239.3|8229.3|8230.8|8220.8|8241|8231|8230.3|8220.3|200
1688106000000|2023-06-30 06:20:00|8230.5|8220.5|8228.8|8218.8|8234.4|8224.4|8226.6|8216.6|174
1688106300000|2023-06-30 06:25:00|8228.4|8218.4|8230.1|8220.1|8233.4|8223.4|8228.4|8218.4|180
1688106600000|2023-06-30 06:30:00|8230.3|8220.3|8231.6|8221.6|8233.5|8223.5|8226.8|8216.8|155
1688106900000|2023-06-30 06:35:00|8231.4|8221.4|8230.9|8220.9|8233.1|8223.1|8226.8|8216.8|213
1688107200000|2023-06-30 06:40:00|8231.1|8221.1|8233.3|8223.3|8235.4|8225.4|8227.8|8217.8|176
1688107500000|2023-06-30 06:45:00|8233.5|8223.5|8234.5|8224.5|8238|8228|8230.5|8220.5|164
1688107800000|2023-06-30 06:50:00|8234.3|8224.3|8241.5|8231.5|8243|8233|8234.1|8224.1|185
1688108100000|2023-06-30 06:55:00|8241.8|8231.8|8240.1|8230.1|8242.1|8232.1|8237.4|8227.4|200
1688108400000|2023-06-30 07:00:00|8239.9|8229.9|8223.3|8213.3|8239.9|8229.9|8215.9|8205.9|270
1688108700000|2023-06-30 07:05:00|8223.6|8213.6|8222.6|8212.6|8227.4|8217.4|8219.1|8209.1|213
1688109000000|2023-06-30 07:10:00|8222.9|8212.9|8232.5|8222.5|8240.8|8230.8|8222.1|8212.1|212
1688109300000|2023-06-30 07:15:00|8232|8222|8224.1|8214.1|8234.5|8224.5|8220.8|8210.8|165
1688109600000|2023-06-30 07:20:00|8223.6|8213.6|8234.9|8224.9|8235.4|8225.4|8220.4|8210.4|149
1688109900000|2023-06-30 07:25:00|8235.1|8225.1|8231.5|8221.5|8240.6|8230.6|8230.1|8220.1|177
1688110200000|2023-06-30 07:30:00|8230.5|8220.5|8227.6|8217.6|8233.4|8223.4|8225.6|8215.6|118
1688110500000|2023-06-30 07:35:00|8227.9|8217.9|8236.9|8226.9|8240.4|8230.4|8225.6|8215.6|115
1688110800000|2023-06-30 07:40:00|8237.1|8227.1|8238.1|8228.1|8240.9|8230.9|8233.4|8223.4|122
1688111100000|2023-06-30 07:45:00|8237.6|8227.6|8233.9|8223.9|8238.1|8228.1|8228.9|8218.9|143
1688111400000|2023-06-30 07:50:00|8234.1|8224.1|8237.9|8227.9|8238.4|8228.4|8230.6|8220.6|104
1688111700000|2023-06-30 07:55:00|8238.4|8228.4|8236.4|8226.4|8239.6|8229.6|8230.9|8220.9|107
1688112000000|2023-06-30 08:00:00|8236.6|8226.6|8218.4|8208.4|8243.6|8233.6|8216.4|8206.4|207
1688112300000|2023-06-30 08:05:00|8218.1|8208.1|8221.1|8211.1|8221.6|8211.6|8216.9|8206.9|118
1688112600000|2023-06-30 08:10:00|8220.9|8210.9|8232.1|8222.1|8238.9|8228.9|8220.9|8210.9|231
1688112900000|2023-06-30 08:15:00|8231.9|8221.9|8233.1|8223.1|8237.9|8227.9|8228.9|8218.9|116
1688113200000|2023-06-30 08:20:00|8233.9|8223.9|8229.9|8219.9|8236.9|8226.9|8227.6|8217.6|133
1688113500000|2023-06-30 08:25:00|8230.1|8220.1|8230.9|8220.9|8240.6|8230.6|8224.8|8214.8|179
1688113800000|2023-06-30 08:30:00|8230.6|8220.6|8224.4|8214.4|8237.6|8227.6|8221.6|8211.6|183
1688114100000|2023-06-30 08:35:00|8224.1|8214.1|8235.1|8225.1|8235.1|8225.1|8223.9|8213.9|127
1688114400000|2023-06-30 08:40:00|8235.4|8225.4|8237.1|8227.1|8238.4|8228.4|8233.1|8223.1|141
1688114700000|2023-06-30 08:45:00|8237.9|8227.9|8236.1|8226.1|8238.1|8228.1|8234.4|8224.4|84
1688115000000|2023-06-30 08:50:00|8236.4|8226.4|8248.6|8238.6|8248.6|8238.6|8236.1|8226.1|111
1688115300000|2023-06-30 08:55:00|8248.9|8238.9|8240.1|8230.1|8250.9|8240.9|8236.6|8226.6|127
1688115600000|2023-06-30 09:00:00|8239.9|8229.9|8251.9|8241.9|8251.9|8241.9|8239.4|8229.4|168
1688115900000|2023-06-30 09:05:00|8252.1|8242.1|8252.4|8242.4|8256.1|8246.1|8249.9|8239.9|118
1688116200000|2023-06-30 09:10:00|8252.6|8242.6|8255.4|8245.4|8256.9|8246.9|8250.9|8240.9|110
1688116500000|2023-06-30 09:15:00|8255.6|8245.6|8255.1|8245.1|8260.1|8250.1|8254.1|8244.1|102
1688116800000|2023-06-30 09:20:00|8255.4|8245.4|8257.1|8247.1|8259.6|8249.6|8255.4|8245.4|89
1688117100000|2023-06-30 09:25:00|8257.4|8247.4|8251.4|8241.4|8259.6|8249.6|8249.9|8239.9|136
1688117400000|2023-06-30 09:30:00|8251.6|8241.6|8249.9|8239.9|8251.9|8241.9|8243.4|8233.4|161
1688117700000|2023-06-30 09:35:00|8250.1|8240.1|8244.9|8234.9|8253.4|8243.4|8243.4|8233.4|143
1688118000000|2023-06-30 09:40:00|8244.6|8234.6|8244.4|8234.4|8247.6|8237.6|8241.1|8231.1|117
1688118300000|2023-06-30 09:45:00|8244.6|8234.6|8243.6|8233.6|8246.1|8236.1|8237.9|8227.9|117
1688118600000|2023-06-30 09:50:00|8243.9|8233.9|8241.9|8231.9|8247.6|8237.6|8239.6|8229.6|93
1688118900000|2023-06-30 09:55:00|8242.1|8232.1|8245.6|8235.6|8251.1|8241.1|8242.1|8232.1|105
1688119200000|2023-06-30 10:00:00|8245.9|8235.9|8246.4|8236.4|8247.6|8237.6|8243.1|8233.1|115
1688119500000|2023-06-30 10:05:00|8247.6|8237.6|8244.6|8234.6|8247.6|8237.6|8243.1|8233.1|82
1688119800000|2023-06-30 10:10:00|8244.9|8234.9|8242.6|8232.6|8244.9|8234.9|8237.9|8227.9|104
1688120100000|2023-06-30 10:15:00|8242.4|8232.4|8244.6|8234.6|8244.6|8234.6|8242.1|8232.1|83
1688120400000|2023-06-30 10:20:00|8244.4|8234.4|8241.1|8231.1|8244.9|8234.9|8239.9|8229.9|84
1688120700000|2023-06-30 10:25:00|8240.9|8230.9|8240.4|8230.4|8244.1|8234.1|8240.1|8230.1|78
1688121000000|2023-06-30 10:30:00|8240.1|8230.1|8228.1|8218.1|8240.9|8230.9|8227.4|8217.4|100
1688121300000|2023-06-30 10:35:00|8227.9|8217.9|8235.4|8225.4|8236.4|8226.4|8227.9|8217.9|95
1688121600000|2023-06-30 10:40:00|8235.1|8225.1|8234.6|8224.6|8238.1|8228.1|8231.9|8221.9|93
1688121900000|2023-06-30 10:45:00|8234.4|8224.4|8233.9|8223.9|8235.9|8225.9|8230.1|8220.1|104
1688122200000|2023-06-30 10:50:00|8234.1|8224.1|8227.6|8217.6|8236.4|8226.4|8226.6|8216.6|113
1688122500000|2023-06-30 10:55:00|8227.1|8217.1|8228.1|8218.1|8230.1|8220.1|8227.1|8217.1|105
1688122800000|2023-06-30 11:00:00|8227.9|8217.9|8221.6|8211.6|8228.6|8218.6|8221.4|8211.4|108
1688123100000|2023-06-30 11:05:00|8221.4|8211.4|8223.9|8213.9|8224.6|8214.6|8220.1|8210.1|86
1688123400000|2023-06-30 11:10:00|8223.6|8213.6|8225.6|8215.6|8227.1|8217.1|8221.4|8211.4|79
1688123700000|2023-06-30 11:15:00|8225.4|8215.4|8225.4|8215.4|8226.4|8216.4|8220.6|8210.6|110
1688124000000|2023-06-30 11:20:00|8224.9|8214.9|8224.4|8214.4|8225.6|8215.6|8221.6|8211.6|100
1688124300000|2023-06-30 11:25:00|8224.1|8214.1|8215.1|8205.1|8225.1|8215.1|8213.1|8203.1|114
1688124600000|2023-06-30 11:30:00|8215.4|8205.4|8222.1|8212.1|8232.4|8222.4|8215.4|8205.4|262
1688124900000|2023-06-30 11:35:00|8223.4|8213.4|8216.4|8206.4|8225.1|8215.1|8211.8|8201.8|194
1688125200000|2023-06-30 11:40:00|8216.1|8206.1|8213.1|8203.1|8219.1|8209.1|8210.6|8200.6|126
1688125500000|2023-06-30 11:45:00|8212.9|8202.9|8212.9|8202.9|8219.4|8209.4|8212.6|8202.6|114
1688125800000|2023-06-30 11:50:00|8213.1|8203.1|8216.9|8206.9|8218.1|8208.1|8207.6|8197.6|139
1688126100000|2023-06-30 11:55:00|8216.6|8206.6|8215.9|8205.9|8223.6|8213.6|8211.9|8201.9|169
1688126400000|2023-06-30 12:00:00|8216.1|8206.1|8212.1|8202.1|8219.4|8209.4|8210.4|8200.4|203
1688126700000|2023-06-30 12:05:00|8212.6|8202.6|8222.1|8212.1|8226.1|8216.1|8212.6|8202.6|179
1688127000000|2023-06-30 12:10:00|8222.9|8212.9|8224.1|8214.1|8231.6|8221.6|8219.6|8209.6|239
1688127300000|2023-06-30 12:15:00|8224.4|8214.4|8227.1|8217.1|8229.9|8219.9|8224.4|8214.4|220
1688127600000|2023-06-30 12:20:00|8227.4|8217.4|8222.6|8212.6|8228.4|8218.4|8221.6|8211.6|173
1688127900000|2023-06-30 12:25:00|8222.9|8212.9|8223.6|8213.6|8228.9|8218.9|8222.4|8212.4|186
1688128200000|2023-06-30 12:30:00|8223.4|8213.4|8247.8|8237.8|8254.3|8244.3|8223.4|8213.4|495
1688128500000|2023-06-30 12:35:00|8247.9|8237.9|8246.1|8236.1|8254.6|8244.6|8242.1|8232.1|310
1688128800000|2023-06-30 12:40:00|8246.4|8236.4|8258.9|8248.9|8269.5|8259.5|8244.6|8234.6|322
1688129100000|2023-06-30 12:45:00|8258.6|8248.6|8250.9|8240.9|8264.4|8254.4|8249.6|8239.6|277
1688129400000|2023-06-30 12:50:00|8251.4|8241.4|8250.9|8240.9|8254.9|8244.9|8250.1|8240.1|231
1688129700000|2023-06-30 12:55:00|8251.1|8241.1|8253.9|8243.9|8254.9|8244.9|8250.6|8240.6|206
1688130000000|2023-06-30 13:00:00|8253.4|8243.4|8262.6|8252.6|8267.6|8257.6|8250.9|8240.9|474
1688130300000|2023-06-30 13:05:00|8262.4|8252.4|8266.9|8256.9|8273.6|8263.6|8259.1|8249.1|336
1688130600000|2023-06-30 13:10:00|8265.9|8255.9|8273.6|8263.6|8281.1|8271.1|8264.9|8254.9|330
1688130900000|2023-06-30 13:15:00|8273.4|8263.4|8282.4|8272.4|8283.6|8273.6|8270.1|8260.1|288
1688131200000|2023-06-30 13:20:00|8282.9|8272.9|8291.1|8281.1|8292.9|8282.9|8282.4|8272.4|309
1688131500000|2023-06-30 13:25:00|8290.9|8280.9|8289.6|8279.6|8293.6|8283.6|8284.9|8274.9|294
1688131800000|2023-06-30 13:30:00|8289.4|8279.4|8282.6|8272.6|8289.9|8279.9|8281.1|8271.1|386
1688132100000|2023-06-30 13:35:00|8282.4|8272.4|8272.4|8262.4|8282.4|8272.4|8267.1|8257.1|347
1688132400000|2023-06-30 13:40:00|8272.6|8262.6|8278.4|8268.4|8284.9|8274.9|8272.1|8262.1|246
1688132700000|2023-06-30 13:45:00|8279.4|8269.4|8279.1|8269.1|8281.6|8271.6|8274.1|8264.1|369
1688133000000|2023-06-30 13:50:00|8279.4|8269.4|8271.6|8261.6|8282.9|8272.9|8270.9|8260.9|393
1688133300000|2023-06-30 13:55:00|8271.4|8261.4|8275.9|8265.9|8278.6|8268.6|8270.6|8260.6|285
1688133600000|2023-06-30 14:00:00|8276.4|8266.4|8280.1|8270.1|8281.6|8271.6|8271.6|8261.6|445
1688133900000|2023-06-30 14:05:00|8279.9|8269.9|8291.1|8281.1|8291.1|8281.1|8276.4|8266.4|334
1688134200000|2023-06-30 14:10:00|8291.6|8281.6|8292.9|8282.9|8293.1|8283.1|8285.4|8275.4|295
1688134500000|2023-06-30 14:15:00|8292.6|8282.6|8302.4|8292.4|8302.4|8292.4|8286.6|8276.6|394
1688134800000|2023-06-30 14:20:00|8302.6|8292.6|8317.1|8307.1|8323.1|8313.1|8301.1|8291.1|413
1688135100000|2023-06-30 14:25:00|8317.4|8307.4|8312.4|8302.4|8322.6|8312.6|8309.9|8299.9|378
1688135400000|2023-06-30 14:30:00|8312.1|8302.1|8305.4|8295.4|8314.9|8304.9|8301.9|8291.9|327
1688135700000|2023-06-30 14:35:00|8305.6|8295.6|8290.6|8280.6|8306.9|8296.9|8287.4|8277.4|306
1688136000000|2023-06-30 14:40:00|8290.4|8280.4|8291.6|8281.6|8296.6|8286.6|8285.4|8275.4|284
1688136300000|2023-06-30 14:45:00|8291.9|8281.9|8286.4|8276.4|8295.4|8285.4|8285.1|8275.1|301
1688136600000|2023-06-30 14:50:00|8286.1|8276.1|8278.1|8268.1|8286.1|8276.1|8277.4|8267.4|257
1688136900000|2023-06-30 14:55:00|8278.4|8268.4|8282.4|8272.4|8286.4|8276.4|8277.6|8267.6|314
1688137200000|2023-06-30 15:00:00|8282.6|8272.6|8282.4|8272.4|8287.6|8277.6|8280.1|8270.1|248
1688137500000|2023-06-30 15:05:00|8282.1|8272.1|8291.4|8281.4|8295.4|8285.4|8281.1|8271.1|277
1688137800000|2023-06-30 15:10:00|8291.6|8281.6|8293.6|8283.6|8297.4|8287.4|8288.9|8278.9|228
1688138100000|2023-06-30 15:15:00|8293.9|8283.9|8302.1|8292.1|8303.6|8293.6|8293.9|8283.9|218
1688138400000|2023-06-30 15:20:00|8301.9|8291.9|8304.4|8294.4|8309.6|8299.6|8299.6|8289.6|159
1688138700000|2023-06-30 15:25:00|8304.1|8294.1|8303.6|8293.6|8307.9|8297.9|8302.4|8292.4|187
1688139000000|2023-06-30 15:30:00|8303.9|8293.9|8313.6|8303.6|8313.6|8303.6|8302.9|8292.9|228
1688139300000|2023-06-30 15:35:00|8313.4|8303.4|8307.4|8297.4|8315.6|8305.6|8305.9|8295.9|193
1688139600000|2023-06-30 15:40:00|8307.1|8297.1|8310.4|8300.4|8310.4|8300.4|8304.4|8294.4|199
1688139900000|2023-06-30 15:45:00|8310.9|8300.9|8315.9|8305.9|8326.6|8316.6|8310.6|8300.6|319
1688140200000|2023-06-30 15:50:00|8315.6|8305.6|8306.9|8296.9|8316.4|8306.4|8304.6|8294.6|202
1688140500000|2023-06-30 15:55:00|8307.1|8297.1|8312.4|8302.4|8314.9|8304.9|8307.1|8297.1|164
1688140800000|2023-06-30 16:00:00|8312.6|8302.6|8311.6|8301.6|8316.4|8306.4|8308.9|8298.9|179
1688141100000|2023-06-30 16:05:00|8311.1|8301.1|8310.9|8300.9|8313.4|8303.4|8308.1|8298.1|239
1688141400000|2023-06-30 16:10:00|8310.6|8300.6|8306.6|8296.6|8312.9|8302.9|8306.6|8296.6|214
1688141700000|2023-06-30 16:15:00|8306.4|8296.4|8307.4|8297.4|8309.4|8299.4|8304.4|8294.4|146
1688142000000|2023-06-30 16:20:00|8307.6|8297.6|8313.1|8303.1|8315.1|8305.1|8306.6|8296.6|167
1688142300000|2023-06-30 16:25:00|8313.6|8303.6|8315.6|8305.6|8316.4|8306.4|8312.9|8302.9|79
1688142600000|2023-06-30 16:30:00|8316.1|8306.1|8312.9|8302.9|8321.9|8311.9|8312.1|8302.1|98
1688142900000|2023-06-30 16:35:00|8312.6|8302.6|8317.9|8307.9|8319.4|8309.4|8312.6|8302.6|122
1688143200000|2023-06-30 16:40:00|8318.1|8308.1|8315.9|8305.9|8318.1|8308.1|8315.4|8305.4|73
1688143500000|2023-06-30 16:45:00|8316.4|8306.4|8314.1|8304.1|8317.4|8307.4|8313.4|8303.4|85
1688143800000|2023-06-30 16:50:00|8313.9|8303.9|8314.1|8304.1|8317.1|8307.1|8312.4|8302.4|146
1688144100000|2023-06-30 16:55:00|8315.1|8305.1|8312.9|8302.9|8317.3|8307.3|8312.1|8302.1|215
1688144400000|2023-06-30 17:00:00|8313.1|8303.1|8323.4|8313.4|8325.3|8315.3|8311.9|8301.9|198
1688144700000|2023-06-30 17:05:00|8323.5|8313.5|8328.4|8318.4|8328.9|8318.9|8321.8|8311.8|77
1688145000000|2023-06-30 17:10:00|8328.1|8318.1|8332.5|8322.5|8333|8323|8327.8|8317.8|124
1688145300000|2023-06-30 17:15:00|8332.8|8322.8|8332.5|8322.5|8333|8323|8330.1|8320.1|88
1688145600000|2023-06-30 17:20:00|8332.3|8322.3|8323.3|8313.3|8333|8323|8319.1|8309.1|128
1688145900000|2023-06-30 17:25:00|8323|8313|8321.6|8311.6|8323.5|8313.5|8319.1|8309.1|99
1688146200000|2023-06-30 17:30:00|8321.9|8311.9|8317.4|8307.4|8324|8314|8316.9|8306.9|98
1688146500000|2023-06-30 17:35:00|8317|8307|8318|8308|8319.5|8309.5|8316.1|8306.1|78
1688146800000|2023-06-30 17:40:00|8317.8|8307.8|8318.8|8308.8|8319.5|8309.5|8317.5|8307.5|52
1688147100000|2023-06-30 17:45:00|8319|8309|8319.1|8309.1|8320|8310|8318|8308|73
1688147400000|2023-06-30 17:50:00|8319.5|8309.5|8318.1|8308.1|8319.5|8309.5|8317.1|8307.1|77
1688147700000|2023-06-30 17:55:00|8318.8|8308.8|8328.6|8308.6|8330.3|8314.6|8318.8|8306|37
1688342400000|2023-07-03 00:00:00|8335.3|8325.3|8337.9|8327.9|8349.9|8334.6|8335.3|8325.3|37
1688342700000|2023-07-03 00:05:00|8337.5|8327.5|8341.8|8331.8|8342.5|8332.5|8332|8322|74
1688343000000|2023-07-03 00:10:00|8341.3|8331.3|8339.3|8329.3|8341.3|8331.3|8335.8|8325.8|49
1688343300000|2023-07-03 00:15:00|8339.5|8329.5|8338|8328|8340.5|8330.5|8337.5|8327.5|56
1688343600000|2023-07-03 00:20:00|8337.8|8327.8|8336.3|8326.3|8339.3|8329.3|8336.3|8326.3|31
1688343900000|2023-07-03 00:25:00|8336|8326|8332.4|8322.4|8336|8326|8332.4|8322.4|36
1688344200000|2023-07-03 00:30:00|8332.1|8322.1|8333.6|8323.6|8334.5|8324.5|8331.9|8321.9|24
1688344500000|2023-07-03 00:35:00|8333.8|8323.8|8328.3|8318.3|8333.9|8323.9|8327.8|8317.8|28
1688344800000|2023-07-03 00:40:00|8328.5|8318.5|8327.6|8317.6|8330.9|8320.9|8327.6|8317.6|44
1688345100000|2023-07-03 00:45:00|8327.9|8317.9|8324|8314|8328.5|8318.5|8324|8314|39
1688345400000|2023-07-03 00:50:00|8324.8|8314.8|8324.1|8314.1|8328|8318|8323.9|8313.9|61
1688345700000|2023-07-03 00:55:00|8324|8314|8319.8|8309.8|8324.5|8314.5|8316.4|8306.4|117
1688346000000|2023-07-03 01:00:00|8319.6|8309.6|8338.5|8328.5|8340|8330|8312.1|8302.1|371
1688346300000|2023-07-03 01:05:00|8338.3|8328.3|8334.9|8324.9|8341.8|8331.8|8330.8|8320.8|258
1688346600000|2023-07-03 01:10:00|8334.8|8324.8|8338.5|8328.5|8341.8|8331.8|8334|8324|171
1688346900000|2023-07-03 01:15:00|8338.6|8328.6|8353|8343|8358.5|8348.5|8338.6|8328.6|286
1688347200000|2023-07-03 01:20:00|8352.5|8342.5|8346|8336|8353.3|8343.3|8343.8|8333.8|160
1688347500000|2023-07-03 01:25:00|8345.8|8335.8|8353.4|8343.4|8353.6|8343.6|8343.8|8333.8|171
1688347800000|2023-07-03 01:30:00|8353.9|8343.9|8379.8|8369.8|8379.9|8369.9|8350.8|8340.8|398
1688348100000|2023-07-03 01:35:00|8380.3|8370.3|8395|8385|8396.5|8386.5|8378.5|8368.5|396
1688348400000|2023-07-03 01:40:00|8395.4|8385.4|8395.3|8385.3|8399.5|8389.5|8391.4|8381.4|281
1688348700000|2023-07-03 01:45:00|8397.6|8387.6|8389.4|8379.4|8399.4|8389.4|8385|8375|303
1688349000000|2023-07-03 01:50:00|8389.3|8379.3|8379|8369|8389.8|8379.8|8378|8368|243
1688349300000|2023-07-03 01:55:00|8379.4|8369.4|8381.4|8371.4|8381.8|8371.8|8375|8365|208
1688349600000|2023-07-03 02:00:00|8381.9|8371.9|8371.5|8361.5|8382.4|8372.4|8371.1|8361.1|225
1688349900000|2023-07-03 02:05:00|8371.3|8361.3|8368.8|8358.8|8371.5|8361.5|8365.1|8355.1|179
1688350200000|2023-07-03 02:10:00|8368.5|8358.5|8372.4|8362.4|8374.1|8364.1|8367.5|8357.5|162
1688350500000|2023-07-03 02:15:00|8372.1|8362.1|8369.6|8359.6|8373.3|8363.3|8369.6|8359.6|62
1688350800000|2023-07-03 02:20:00|8369.3|8359.3|8370.5|8360.5|8372.6|8362.6|8369|8359|40
1688351100000|2023-07-03 02:25:00|8370.8|8360.8|8373.3|8363.3|8374.4|8364.4|8370.4|8360.4|47
1688351400000|2023-07-03 02:30:00|8373|8363|8373.1|8363.1|8377.1|8367.1|8371.8|8361.8|136
1688351700000|2023-07-03 02:35:00|8373.4|8363.4|8376|8366|8377.4|8367.4|8371.8|8361.8|113
1688352000000|2023-07-03 02:40:00|8376.3|8366.3|8375|8365|8378.9|8368.9|8372|8362|138
1688352300000|2023-07-03 02:45:00|8375.3|8365.3|8380.8|8370.8|8380.8|8370.8|8373.5|8363.5|99
1688352600000|2023-07-03 02:50:00|8380.6|8370.6|8379.8|8369.8|8380.6|8370.6|8376.1|8366.1|88
1688352900000|2023-07-03 02:55:00|8379.5|8369.5|8378.8|8368.8|8381.4|8371.4|8377.3|8367.3|119
1688353200000|2023-07-03 03:00:00|8378.6|8368.6|8377.3|8367.3|8380|8370|8373.8|8363.8|147
1688353500000|2023-07-03 03:05:00|8377.6|8367.6|8381.3|8371.3|8381.5|8371.5|8377|8367|122
1688353800000|2023-07-03 03:10:00|8381|8371|8381.1|8371.1|8381.4|8371.4|8376|8366|128
1688354100000|2023-07-03 03:15:00|8380.8|8370.8|8379.4|8369.4|8381.5|8371.5|8378|8368|141
1688354400000|2023-07-03 03:20:00|8379.3|8369.3|8379.4|8369.4|8380.3|8370.3|8375.4|8365.4|125
1688354700000|2023-07-03 03:25:00|8379.1|8369.1|8380.8|8370.8|8381.9|8371.9|8377.5|8367.5|74
1688355000000|2023-07-03 03:30:00|8381|8371|8385.4|8375.4|8385.4|8375.4|8380.6|8370.6|58
1688355300000|2023-07-03 03:35:00|8385|8375|8385|8375|8386.1|8376.1|8383.5|8373.5|45
1688355600000|2023-07-03 03:40:00|8385.3|8375.3|8387.9|8377.9|8390.8|8380.8|8385.3|8375.3|56
1688355900000|2023-07-03 03:45:00|8387.6|8377.6|8390.4|8380.4|8391.8|8381.8|8386.6|8376.6|62
1688356200000|2023-07-03 03:50:00|8390.6|8380.6|8392|8382|8393|8383|8389.8|8379.8|29
1688356500000|2023-07-03 03:55:00|8391.8|8381.8|8389.9|8379.9|8392.3|8382.3|8389.3|8379.3|60
1688356800000|2023-07-03 04:00:00|8389.5|8379.5|8392.4|8382.4|8392.4|8382.4|8389.4|8379.4|56
1688357100000|2023-07-03 04:05:00|8391.9|8381.9|8392.5|8382.5|8392.6|8382.6|8390.5|8380.5|31
1688357400000|2023-07-03 04:10:00|8392.3|8382.3|8392.8|8382.8|8394.6|8384.6|8392|8382|45
1688357700000|2023-07-03 04:15:00|8393|8383|8393.1|8383.1|8393.4|8383.4|8391.8|8381.8|23
1688358000000|2023-07-03 04:20:00|8392.9|8382.9|8392.9|8382.9|8393.8|8383.8|8392.4|8382.4|17
1688358300000|2023-07-03 04:25:00|8392.8|8382.8|8396.8|8386.8|8399.3|8389.3|8392.8|8382.8|32
1688358600000|2023-07-03 04:30:00|8396.5|8386.5|8386.5|8376.5|8396.5|8386.5|8384.5|8374.5|64
1688358900000|2023-07-03 04:35:00|8386.8|8376.8|8386.5|8376.5|8387.8|8377.8|8383.3|8373.3|64
1688359200000|2023-07-03 04:40:00|8386.8|8376.8|8387.3|8377.3|8388.1|8378.1|8385.9|8375.9|21
1688359500000|2023-07-03 04:45:00|8387.5|8377.5|8387.8|8377.8|8388.8|8378.8|8386.5|8376.5|28
1688359800000|2023-07-03 04:50:00|8387.9|8377.9|8391.1|8381.1|8391.5|8381.5|8387.8|8377.8|23
1688360100000|2023-07-03 04:55:00|8391.4|8381.4|8392.4|8382.4|8394.1|8384.1|8391|8381|51
1688360400000|2023-07-03 05:00:00|8392.1|8382.1|8384.6|8374.6|8392.1|8382.1|8384.6|8374.6|87
1688360700000|2023-07-03 05:05:00|8384.9|8374.9|8387.1|8377.1|8388.9|8378.9|8384.6|8374.6|69
1688361000000|2023-07-03 05:10:00|8387.3|8377.3|8381.5|8371.5|8388.1|8378.1|8381.1|8371.1|67
1688361300000|2023-07-03 05:15:00|8381.8|8371.8|8376.8|8366.8|8382|8372|8376.8|8366.8|77
1688361600000|2023-07-03 05:20:00|8377|8367|8375.6|8365.6|8377.1|8367.1|8371.4|8361.4|80
1688361900000|2023-07-03 05:25:00|8375.4|8365.4|8380|8370|8381|8371|8371.9|8361.9|100
1688362200000|2023-07-03 05:30:00|8379.9|8369.9|8381.1|8371.1|8383.4|8373.4|8374.3|8364.3|270
1688362500000|2023-07-03 05:35:00|8381.5|8371.5|8377.3|8367.3|8383.4|8373.4|8375.3|8365.3|176
1688362800000|2023-07-03 05:40:00|8376.8|8366.8|8379.6|8369.6|8381|8371|8374.1|8364.1|147
1688363100000|2023-07-03 05:45:00|8379.8|8369.8|8380.5|8370.5|8384.3|8374.3|8377.5|8367.5|156
1688363400000|2023-07-03 05:50:00|8380.3|8370.3|8380.8|8370.8|8381.5|8371.5|8375.6|8365.6|168
1688363700000|2023-07-03 05:55:00|8380.9|8370.9|8375.5|8365.5|8382.8|8372.8|8373|8363|114
1688364000000|2023-07-03 06:00:00|8375.3|8365.3|8370.8|8360.8|8376|8366|8368.5|8358.5|174
1688364300000|2023-07-03 06:05:00|8370.3|8360.3|8370|8360|8371.9|8361.9|8368.6|8358.6|126
1688364600000|2023-07-03 06:10:00|8369.8|8359.8|8369.8|8359.8|8370.3|8360.3|8366.3|8356.3|96
1688364900000|2023-07-03 06:15:00|8369.5|8359.5|8362.4|8352.4|8369.5|8359.5|8361.5|8351.5|136
1688365200000|2023-07-03 06:20:00|8362.1|8352.1|8362.6|8352.6|8363.3|8353.3|8358|8348|129
1688365500000|2023-07-03 06:25:00|8362.1|8352.1|8358|8348|8362.1|8352.1|8358|8348|97
1688365800000|2023-07-03 06:30:00|8357.6|8347.6|8352.3|8342.3|8357.6|8347.6|8350.9|8340.9|190
1688366100000|2023-07-03 06:35:00|8352|8342|8351.1|8341.1|8352.9|8342.9|8349.6|8339.6|103
1688366400000|2023-07-03 06:40:00|8351.4|8341.4|8351.3|8341.3|8352.8|8342.8|8347.6|8337.6|121
1688366700000|2023-07-03 06:45:00|8350.8|8340.8|8357.9|8347.9|8359.4|8349.4|8350.6|8340.6|128
1688367000000|2023-07-03 06:50:00|8357.6|8347.6|8358.6|8348.6|8361.1|8351.1|8355.5|8345.5|166
1688367300000|2023-07-03 06:55:00|8358.5|8348.5|8358.1|8348.1|8359.4|8349.4|8354.9|8344.9|145
1688367600000|2023-07-03 07:00:00|8357.6|8347.6|8348.6|8338.6|8359.5|8349.5|8348.4|8338.4|212
1688367900000|2023-07-03 07:05:00|8348.9|8338.9|8347.4|8337.4|8350.9|8340.9|8343.4|8333.4|100
1688368200000|2023-07-03 07:10:00|8346.9|8336.9|8346.1|8336.1|8352.6|8342.6|8341.6|8331.6|95
1688368500000|2023-07-03 07:15:00|8346.4|8336.4|8358.9|8348.9|8359.1|8349.1|8343.9|8333.9|159
1688368800000|2023-07-03 07:20:00|8358.6|8348.6|8348.4|8338.4|8360.1|8350.1|8347.6|8337.6|95
1688369100000|2023-07-03 07:25:00|8348.6|8338.6|8352.6|8342.6|8352.9|8342.9|8344.1|8334.1|113
1688369400000|2023-07-03 07:30:00|8352.9|8342.9|8351.9|8341.9|8359.4|8349.4|8348.6|8338.6|136
1688369700000|2023-07-03 07:35:00|8351.6|8341.6|8356.9|8346.9|8361.1|8351.1|8351.1|8341.1|102
1688370000000|2023-07-03 07:40:00|8356.6|8346.6|8358.6|8348.6|8364.9|8354.9|8356.4|8346.4|140
1688370300000|2023-07-03 07:45:00|8358.4|8348.4|8355.1|8345.1|8361.4|8351.4|8355.1|8345.1|127
1688370600000|2023-07-03 07:50:00|8355.4|8345.4|8349.1|8339.1|8356.9|8346.9|8348.6|8338.6|112
1688370900000|2023-07-03 07:55:00|8348.9|8338.9|8346.4|8336.4|8349.6|8339.6|8345.1|8335.1|125
1688371200000|2023-07-03 08:00:00|8345.9|8335.9|8337.9|8327.9|8351.4|8341.4|8331.5|8321.5|211
1688371500000|2023-07-03 08:05:00|8338.1|8328.1|8344.4|8334.4|8347.1|8337.1|8337.9|8327.9|137
1688371800000|2023-07-03 08:10:00|8344.1|8334.1|8355.6|8345.6|8360.9|8350.9|8343.1|8333.1|142
1688372100000|2023-07-03 08:15:00|8355.4|8345.4|8360.6|8350.6|8361.9|8351.9|8351.6|8341.6|98
1688372400000|2023-07-03 08:20:00|8360.4|8350.4|8356.4|8346.4|8363.9|8353.9|8355.9|8345.9|102
1688372700000|2023-07-03 08:25:00|8356.6|8346.6|8354.6|8344.6|8358.4|8348.4|8354.6|8344.6|74
1688373000000|2023-07-03 08:30:00|8354.4|8344.4|8345.4|8335.4|8354.4|8344.4|8344.6|8334.6|118
1688373300000|2023-07-03 08:35:00|8345.6|8335.6|8348.1|8338.1|8348.6|8338.6|8344.9|8334.9|77
1688373600000|2023-07-03 08:40:00|8348.4|8338.4|8344.4|8334.4|8348.6|8338.6|8341.1|8331.1|71
1688373900000|2023-07-03 08:45:00|8344.6|8334.6|8334.1|8324.1|8344.6|8334.6|8331.9|8321.9|85
1688374200000|2023-07-03 08:50:00|8333.9|8323.9|8324.6|8314.6|8334.4|8324.4|8320.6|8310.6|130
1688374500000|2023-07-03 08:55:00|8324.9|8314.9|8333.9|8323.9|8335.4|8325.4|8324.9|8314.9|140
1688374800000|2023-07-03 09:00:00|8334.1|8324.1|8333.1|8323.1|8334.9|8324.9|8326.6|8316.6|135
1688375100000|2023-07-03 09:05:00|8332.9|8322.9|8326.1|8316.1|8332.9|8322.9|8324.1|8314.1|111
1688375400000|2023-07-03 09:10:00|8325.9|8315.9|8338.6|8328.6|8338.6|8328.6|8325.4|8315.4|149
1688375700000|2023-07-03 09:15:00|8338.4|8328.4|8336.4|8326.4|8341.6|8331.6|8333.9|8323.9|105
1688376000000|2023-07-03 09:20:00|8336.6|8326.6|8334.1|8324.1|8337.6|8327.6|8332.6|8322.6|100
1688376300000|2023-07-03 09:25:00|8334.4|8324.4|8334.6|8324.6|8335.9|8325.9|8331.9|8321.9|88
1688376600000|2023-07-03 09:30:00|8334.9|8324.9|8333.9|8323.9|8338.4|8328.4|8332.1|8322.1|107
1688376900000|2023-07-03 09:35:00|8333.6|8323.6|8330.6|8320.6|8337.6|8327.6|8330.6|8320.6|59
1688377200000|2023-07-03 09:40:00|8330.4|8320.4|8324.4|8314.4|8330.6|8320.6|8324.1|8314.1|90
1688377500000|2023-07-03 09:45:00|8324.6|8314.6|8324.4|8314.4|8332.1|8322.1|8323.1|8313.1|90
1688377800000|2023-07-03 09:50:00|8324.6|8314.6|8319.1|8309.1|8324.6|8314.6|8316.6|8306.6|80
1688378100000|2023-07-03 09:55:00|8319.4|8309.4|8320.9|8310.9|8322.9|8312.9|8318.9|8308.9|95
1688378400000|2023-07-03 10:00:00|8321.1|8311.1|8321.9|8311.9|8323.4|8313.4|8320.9|8310.9|49
1688378700000|2023-07-03 10:05:00|8321.6|8311.6|8319.6|8309.6|8323.4|8313.4|8318.9|8308.9|68
1688379000000|2023-07-03 10:10:00|8319.4|8309.4|8326.4|8316.4|8326.4|8316.4|8318.4|8308.4|56
1688379300000|2023-07-03 10:15:00|8326.6|8316.6|8326.4|8316.4|8333.9|8323.9|8326.4|8316.4|76
1688379600000|2023-07-03 10:20:00|8326.9|8316.9|8334.4|8324.4|8334.4|8324.4|8326.1|8316.1|60
1688379900000|2023-07-03 10:25:00|8334.1|8324.1|8334.9|8324.9|8338.6|8328.6|8332.9|8322.9|101
1688380200000|2023-07-03 10:30:00|8335.1|8325.1|8335.1|8325.1|8338.4|8328.4|8333.4|8323.4|80
1688380500000|2023-07-03 10:35:00|8336.1|8326.1|8339.1|8329.1|8339.9|8329.9|8336.1|8326.1|73
1688380800000|2023-07-03 10:40:00|8339.4|8329.4|8338.6|8328.6|8339.4|8329.4|8334.9|8324.9|64
1688381100000|2023-07-03 10:45:00|8338.4|8328.4|8340.6|8330.6|8340.6|8330.6|8336.9|8326.9|74
1688381400000|2023-07-03 10:50:00|8340.9|8330.9|8342.6|8332.6|8344.6|8334.6|8338.1|8328.1|52
1688381700000|2023-07-03 10:55:00|8342.4|8332.4|8341.6|8331.6|8343.1|8333.1|8340.9|8330.9|78
1688382000000|2023-07-03 11:00:00|8341.4|8331.4|8348.9|8338.9|8349.1|8339.1|8341.1|8331.1|92
1688382300000|2023-07-03 11:05:00|8349.1|8339.1|8349.1|8339.1|8352.6|8342.6|8347.1|8337.1|108
1688382600000|2023-07-03 11:10:00|8349.4|8339.4|8347.9|8337.9|8351.9|8341.9|8345.6|8335.6|83
1688382900000|2023-07-03 11:15:00|8347.6|8337.6|8345.1|8335.1|8349.1|8339.1|8343.4|8333.4|98
1688383200000|2023-07-03 11:20:00|8344.9|8334.9|8341.9|8331.9|8347.9|8337.9|8340.6|8330.6|84
1688383500000|2023-07-03 11:25:00|8341.6|8331.6|8354.1|8344.1|8354.1|8344.1|8341.6|8331.6|100
1688383800000|2023-07-03 11:30:00|8353.9|8343.9|8357.9|8347.9|8361.1|8351.1|8347.6|8337.6|158
1688384100000|2023-07-03 11:35:00|8358.1|8348.1|8357.6|8347.6|8359.9|8349.9|8356.4|8346.4|118
1688384400000|2023-07-03 11:40:00|8358.1|8348.1|8363.6|8353.6|8363.6|8353.6|8356.9|8346.9|115
1688384700000|2023-07-03 11:45:00|8363.9|8353.9|8359.4|8349.4|8364.9|8354.9|8359.4|8349.4|87
1688385000000|2023-07-03 11:50:00|8359.9|8349.9|8373.9|8363.9|8374.1|8364.1|8359.9|8349.9|136
1688385300000|2023-07-03 11:55:00|8374.9|8364.9|8374.4|8364.4|8379.9|8369.9|8373.1|8363.1|151
1688385600000|2023-07-03 12:00:00|8374.1|8364.1|8375.4|8365.4|8379.9|8369.9|8369.4|8359.4|211
1688385900000|2023-07-03 12:05:00|8375.1|8365.1|8374.1|8364.1|8380.4|8370.4|8372.4|8362.4|193
1688386200000|2023-07-03 12:10:00|8373.9|8363.9|8370.4|8360.4|8380.1|8370.1|8366.4|8356.4|206
1688386500000|2023-07-03 12:15:00|8370.1|8360.1|8367.1|8357.1|8371.9|8361.9|8366.4|8356.4|109
1688386800000|2023-07-03 12:20:00|8366.6|8356.6|8362.9|8352.9|8368.1|8358.1|8362.9|8352.9|163
1688387100000|2023-07-03 12:25:00|8362.6|8352.6|8362.6|8352.6|8364.6|8354.6|8359.4|8349.4|101
1688387400000|2023-07-03 12:30:00|8362.4|8352.4|8369.4|8359.4|8369.4|8359.4|8356.1|8346.1|114
1688387700000|2023-07-03 12:35:00|8369.6|8359.6|8377.1|8367.1|8379.1|8369.1|8369.6|8359.6|167
1688388000000|2023-07-03 12:40:00|8377.4|8367.4|8376.1|8366.1|8380.4|8370.4|8375.1|8365.1|117
1688388300000|2023-07-03 12:45:00|8376.4|8366.4|8378.6|8368.6|8380.4|8370.4|8375.1|8365.1|88
1688388600000|2023-07-03 12:50:00|8379.1|8369.1|8377.6|8367.6|8379.9|8369.9|8375.9|8365.9|130
1688388900000|2023-07-03 12:55:00|8377.1|8367.1|8374.4|8364.4|8380.4|8370.4|8372.9|8362.9|149
1688389200000|2023-07-03 13:00:00|8374.9|8364.9|8380.1|8370.1|8382.9|8372.9|8373.4|8363.4|249
1688389500000|2023-07-03 13:05:00|8379.9|8369.9|8368.4|8358.4|8380.9|8370.9|8366.1|8356.1|219
1688389800000|2023-07-03 13:10:00|8369.1|8359.1|8376.6|8366.6|8378.6|8368.6|8369.1|8359.1|216
1688390100000|2023-07-03 13:15:00|8376.4|8366.4|8376.9|8366.9|8383.9|8373.9|8373.6|8363.6|210
1688390400000|2023-07-03 13:20:00|8377.1|8367.1|8378.9|8368.9|8381.1|8371.1|8372.9|8362.9|186
1688390700000|2023-07-03 13:25:00|8378.6|8368.6|8382.4|8372.4|8385.1|8375.1|8376.9|8366.9|151
1688391000000|2023-07-03 13:30:00|8382.1|8372.1|8389.9|8379.9|8395.9|8385.9|8381.6|8371.6|253
1688391300000|2023-07-03 13:35:00|8390.4|8380.4|8384.4|8374.4|8390.4|8380.4|8377.6|8367.6|333
1688391600000|2023-07-03 13:40:00|8384.6|8374.6|8381.6|8371.6|8385.6|8375.6|8375.1|8365.1|201
1688391900000|2023-07-03 13:45:00|8382.4|8372.4|8375.4|8365.4|8389.4|8379.4|8374.4|8364.4|408
1688392200000|2023-07-03 13:50:00|8375.6|8365.6|8366.6|8356.6|8376.4|8366.4|8365.9|8355.9|229
1688392500000|2023-07-03 13:55:00|8365.9|8355.9|8365.9|8355.9|8365.9|8355.9|8361.1|8351.1|155
1688392800000|2023-07-03 14:00:00|8374.8|8364.8|8364|8354|8384.9|8365.5|8363.6|8353.6|396
1688393100000|2023-07-03 14:05:00|8364.3|8354.3|8360.6|8350.6|8365.4|8355.4|8355.5|8345.5|282
1688393400000|2023-07-03 14:10:00|8360.9|8350.9|8357.4|8347.4|8360.9|8350.9|8347.4|8337.4|260
1688393700000|2023-07-03 14:15:00|8356.9|8346.9|8357.4|8347.4|8360.9|8350.9|8352.1|8342.1|213
1688394000000|2023-07-03 14:20:00|8357.1|8347.1|8355.9|8345.9|8357.4|8347.4|8349.4|8339.4|151
1688394300000|2023-07-03 14:25:00|8355.6|8345.6|8363.6|8353.6|8363.6|8353.6|8352.1|8342.1|214
1688394600000|2023-07-03 14:30:00|8363.4|8353.4|8366.9|8356.9|8368.1|8358.1|8355.9|8345.9|232
1688394900000|2023-07-03 14:35:00|8366.6|8356.6|8367.4|8357.4|8369.1|8359.1|8361.6|8351.6|160
1688395200000|2023-07-03 14:40:00|8367.6|8357.6|8367.6|8357.6|8370.4|8360.4|8365.9|8355.9|145
1688395500000|2023-07-03 14:45:00|8367.4|8357.4|8367.6|8357.6|8368.6|8358.6|8357.9|8347.9|223
1688395800000|2023-07-03 14:50:00|8367.4|8357.4|8383.3|8373.3|8386.5|8376.5|8363.9|8353.9|293
1688396100000|2023-07-03 14:55:00|8383|8373|8380.9|8370.9|8383.1|8373.1|8376.1|8366.1|206
1688396400000|2023-07-03 15:00:00|8381.1|8371.1|8383.4|8373.4|8390.5|8380.5|8380.6|8370.6|210
1688396700000|2023-07-03 15:05:00|8383.1|8373.1|8382.9|8372.9|8384.9|8374.9|8379.6|8369.6|247
1688397000000|2023-07-03 15:10:00|8383.4|8373.4|8376.4|8366.4|8383.6|8373.6|8375.9|8365.9|165
1688397300000|2023-07-03 15:15:00|8376.6|8366.6|8378.1|8368.1|8381.4|8371.4|8375.4|8365.4|136
1688397600000|2023-07-03 15:20:00|8378.4|8368.4|8383.1|8373.1|8386.9|8376.9|8378.4|8368.4|171
1688397900000|2023-07-03 15:25:00|8382.9|8372.9|8387.1|8377.1|8387.1|8377.1|8379.9|8369.9|104
1688398200000|2023-07-03 15:30:00|8387.4|8377.4|8390.1|8380.1|8390.4|8380.4|8385.4|8375.4|149
1688398500000|2023-07-03 15:35:00|8390.4|8380.4|8390.4|8380.4|8393.6|8383.6|8388.4|8378.4|135
1688398800000|2023-07-03 15:40:00|8389.9|8379.9|8393.4|8383.4|8393.4|8383.4|8385.6|8375.6|137
1688399100000|2023-07-03 15:45:00|8393.6|8383.6|8405.6|8395.6|8406.9|8396.9|8393.6|8383.6|286
1688399400000|2023-07-03 15:50:00|8405.4|8395.4|8397.1|8387.1|8405.4|8395.4|8392.3|8382.3|187
1688399700000|2023-07-03 15:55:00|8397.4|8387.4|8392.9|8382.9|8398.1|8388.1|8391.9|8381.9|151
1688400000000|2023-07-03 16:00:00|8392.4|8382.4|8396.9|8386.9|8399.1|8389.1|8391.4|8381.4|123
1688400300000|2023-07-03 16:05:00|8396.6|8386.6|8398.9|8388.9|8399.9|8389.9|8396.1|8386.1|66
1688400600000|2023-07-03 16:10:00|8399.1|8389.1|8396.6|8386.6|8403.4|8393.4|8395.9|8385.9|90
1688400900000|2023-07-03 16:15:00|8396.9|8386.9|8389.9|8379.9|8397.6|8387.6|8388.9|8378.9|78
1688401200000|2023-07-03 16:20:00|8389.6|8379.6|8391.4|8381.4|8392.6|8382.6|8389.4|8379.4|87
1688401500000|2023-07-03 16:25:00|8391.6|8381.6|8395.9|8385.9|8396.6|8386.6|8390.6|8380.6|75
1688401800000|2023-07-03 16:30:00|8396.1|8386.1|8389.4|8379.4|8396.9|8386.9|8388.9|8378.9|127
1688402100000|2023-07-03 16:35:00|8389.1|8379.1|8385.6|8375.6|8389.1|8379.1|8382.1|8372.1|148
1688402400000|2023-07-03 16:40:00|8385.4|8375.4|8383.6|8373.6|8386.9|8376.9|8379.4|8369.4|144
1688402700000|2023-07-03 16:45:00|8382.9|8372.9|8383.6|8373.6|8385.6|8375.6|8379.9|8369.9|152
1688403000000|2023-07-03 16:50:00|8383.4|8373.4|8386.1|8376.1|8388.4|8378.4|8382.6|8372.6|142
1688403300000|2023-07-03 16:55:00|8385.9|8375.9|8383.5|8373.5|8388|8378|8381.8|8371.8|193
1688403600000|2023-07-03 17:00:00|8383.8|8373.8|8384|8374|8385|8375|8380.6|8370.6|81
1688403900000|2023-07-03 17:05:00|8383.8|8373.8|8383.4|8373.4|8384|8374|8380.6|8370.6|65
1688404200000|2023-07-03 17:10:00|8382.5|8372.5|8383.9|8373.9|8384.1|8374.1|8381.3|8371.3|59
1688404500000|2023-07-03 17:15:00|8383.6|8373.6|8385.5|8375.5|8386.5|8376.5|8383.4|8373.4|25
1688404800000|2023-07-03 17:20:00|8385.6|8375.6|8388.3|8378.3|8388.5|8378.5|8385.5|8375.5|20
1688405100000|2023-07-03 17:25:00|8387.1|8377.1|8389.3|8379.3|8389.3|8379.3|8387.1|8377.1|23
1688405400000|2023-07-03 17:30:00|8389|8379|8387.9|8377.9|8389|8379|8386.8|8376.8|21
1688405700000|2023-07-03 17:35:00|8388.1|8378.1|8388.6|8378.6|8390.4|8380.4|8388.1|8378.1|14
1688406000000|2023-07-03 17:40:00|8388.4|8378.4|8387.8|8377.8|8388.4|8378.4|8387.6|8377.6|19
1688406300000|2023-07-03 17:45:00|8387.6|8377.6|8386.3|8376.3|8387.6|8377.6|8385.8|8375.8|26
1688406600000|2023-07-03 17:50:00|8386.1|8376.1|8385|8375|8386.3|8376.3|8383.6|8373.6|36
1688406900000|2023-07-03 17:55:00|8385.4|8375.4|8387.9|8367.9|8390.5|8375.9|8385.4|8367.3|20
1688428800000|2023-07-04 00:00:00|8382.9|8362.9|8375.5|8365.5|8382.9|8367.8|8374.1|8362.9|20
1688429100000|2023-07-04 00:05:00|8375.3|8365.3|8378.9|8368.9|8380.5|8370.5|8374.3|8364.3|59
1688429400000|2023-07-04 00:10:00|8379|8369|8377.6|8367.6|8380.5|8370.5|8377|8367|35
1688429700000|2023-07-04 00:15:00|8377.9|8367.9|8380.3|8370.3|8382.1|8372.1|8377|8367|22
1688430000000|2023-07-04 00:20:00|8380.5|8370.5|8378.8|8368.8|8382.5|8372.5|8378.4|8368.4|50
1688430300000|2023-07-04 00:25:00|8379|8369|8379.5|8369.5|8379.9|8369.9|8378|8368|22
1688430600000|2023-07-04 00:30:00|8379.3|8369.3|8380.3|8370.3|8381.4|8371.4|8379|8369|32
1688430900000|2023-07-04 00:35:00|8380.5|8370.5|8380.6|8370.6|8381.1|8371.1|8378.8|8368.8|26
1688431200000|2023-07-04 00:40:00|8380.8|8370.8|8383|8373|8383.9|8373.9|8380.5|8370.5|36
1688431500000|2023-07-04 00:45:00|8383.4|8373.4|8384|8374|8387.6|8377.6|8383.4|8373.4|36
1688431800000|2023-07-04 00:50:00|8385.8|8375.8|8386.1|8376.1|8386.3|8376.3|8383.9|8373.9|51
1688432100000|2023-07-04 00:55:00|8386.8|8376.8|8388|8378|8388.6|8378.6|8385.5|8375.5|48
1688432400000|2023-07-04 01:00:00|8388.4|8378.4|8385.8|8375.8|8390.9|8380.9|8384.4|8374.4|240
1688432700000|2023-07-04 01:05:00|8385.5|8375.5|8382|8372|8388|8378|8381|8371|148
1688433000000|2023-07-04 01:10:00|8381.8|8371.8|8389.5|8379.5|8390.5|8380.5|8379|8369|124
1688433300000|2023-07-04 01:15:00|8389.4|8379.4|8392.9|8382.9|8400.9|8390.9|8388.3|8378.3|232
1688433600000|2023-07-04 01:20:00|8393.1|8383.1|8391.5|8381.5|8393.6|8383.6|8388|8378|132
1688433900000|2023-07-04 01:25:00|8391.8|8381.8|8388.5|8378.5|8395.1|8385.1|8388.3|8378.3|113
1688434200000|2023-07-04 01:30:00|8388.3|8378.3|8372.4|8362.4|8388.3|8378.3|8370.9|8360.9|255
1688434500000|2023-07-04 01:35:00|8372.5|8362.5|8372.5|8362.5|8377.5|8367.5|8367.3|8357.3|188
1688434800000|2023-07-04 01:40:00|8372.6|8362.6|8374.3|8364.3|8375.3|8365.3|8369.5|8359.5|137
1688435100000|2023-07-04 01:45:00|8374.9|8364.9|8382.3|8372.3|8382.5|8372.5|8371.5|8361.5|141
1688435400000|2023-07-04 01:50:00|8382|8372|8377.6|8367.6|8382|8372|8376|8366|110
1688435700000|2023-07-04 01:55:00|8377.9|8367.9|8382|8372|8384.4|8374.4|8375.3|8365.3|167
1688436000000|2023-07-04 02:00:00|8381.9|8371.9|8380.8|8370.8|8386.4|8376.4|8379.8|8369.8|158
1688436300000|2023-07-04 02:05:00|8380.5|8370.5|8379.3|8369.3|8381.5|8371.5|8375|8365|127
1688436600000|2023-07-04 02:10:00|8379.5|8369.5|8377|8367|8380.3|8370.3|8374.8|8364.8|114
1688436900000|2023-07-04 02:15:00|8377.3|8367.3|8383.5|8373.5|8383.5|8373.5|8377.3|8367.3|52
1688437200000|2023-07-04 02:20:00|8383.3|8373.3|8382.4|8372.4|8385.9|8375.9|8382.3|8372.3|43
1688437500000|2023-07-04 02:25:00|8382.5|8372.5|8382.4|8372.4|8384.6|8374.6|8381|8371|51
1688437800000|2023-07-04 02:30:00|8382.1|8372.1|8377.6|8367.6|8382.1|8372.1|8374.1|8364.1|133
1688438100000|2023-07-04 02:35:00|8377.1|8367.1|8376.9|8366.9|8378.5|8368.5|8372|8362|146
1688438400000|2023-07-04 02:40:00|8377.1|8367.1|8372.3|8362.3|8377.5|8367.5|8372.3|8362.3|110
1688438700000|2023-07-04 02:45:00|8372|8362|8370|8360|8374.1|8364.1|8369.3|8359.3|120
1688439000000|2023-07-04 02:50:00|8369.8|8359.8|8367.1|8357.1|8372.8|8362.8|8367.1|8357.1|116
1688439300000|2023-07-04 02:55:00|8366.9|8356.9|8363|8353|8367.8|8357.8|8362.4|8352.4|109
1688439600000|2023-07-04 03:00:00|8363.3|8353.3|8363.9|8353.9|8367.5|8357.5|8361.5|8351.5|106
1688439900000|2023-07-04 03:05:00|8364.1|8354.1|8365.5|8355.5|8366.6|8356.6|8360|8350|115
1688440200000|2023-07-04 03:10:00|8365.3|8355.3|8365.3|8355.3|8366.9|8356.9|8364.6|8354.6|89
1688440500000|2023-07-04 03:15:00|8365|8355|8368.3|8358.3|8372.1|8362.1|8363.1|8353.1|127
1688440800000|2023-07-04 03:20:00|8368.1|8358.1|8369.3|8359.3|8370.4|8360.4|8365.3|8355.3|113
1688441100000|2023-07-04 03:25:00|8369|8359|8367.5|8357.5|8370.4|8360.4|8366.1|8356.1|87
1688441400000|2023-07-04 03:30:00|8367.8|8357.8|8371.3|8361.3|8371.5|8361.5|8367.8|8357.8|54
1688441700000|2023-07-04 03:35:00|8371|8361|8373.9|8363.9|8374.9|8364.9|8370.3|8360.3|56
1688442000000|2023-07-04 03:40:00|8373.5|8363.5|8369|8359|8374.6|8364.6|8368.5|8358.5|67
1688442300000|2023-07-04 03:45:00|8369.3|8359.3|8371.1|8361.1|8371.1|8361.1|8368.8|8358.8|38
1688442600000|2023-07-04 03:50:00|8371.4|8361.4|8372.9|8362.9|8375|8365|8371.4|8361.4|63
1688442900000|2023-07-04 03:55:00|8373|8363|8371.4|8361.4|8373|8363|8371.4|8361.4|40
1688443200000|2023-07-04 04:00:00|8371.1|8361.1|8370.8|8360.8|8372.6|8362.6|8370.8|8360.8|36
1688443500000|2023-07-04 04:05:00|8370.9|8360.9|8371.3|8361.3|8371.9|8361.9|8370.6|8360.6|26
1688443800000|2023-07-04 04:10:00|8371.5|8361.5|8371.3|8361.3|8372.8|8362.8|8371.3|8361.3|43
1688444100000|2023-07-04 04:15:00|8371.5|8361.5|8373.8|8363.8|8374.6|8364.6|8371.3|8361.3|54
1688444400000|2023-07-04 04:20:00|8373.9|8363.9|8374.1|8364.1|8375|8365|8372.9|8362.9|22
1688444700000|2023-07-04 04:25:00|8373.9|8363.9|8373.8|8363.8|8374.6|8364.6|8372.1|8362.1|91
1688445000000|2023-07-04 04:30:00|8373.5|8363.5|8369|8359|8373.5|8363.5|8365.8|8355.8|215
1688445300000|2023-07-04 04:35:00|8368.8|8358.8|8370.6|8360.6|8370.8|8360.8|8368.1|8358.1|68
1688445600000|2023-07-04 04:40:00|8370.8|8360.8|8374.6|8364.6|8374.6|8364.6|8369.5|8359.5|78
1688445900000|2023-07-04 04:45:00|8374.9|8364.9|8376.5|8366.5|8378.8|8368.8|8374.9|8364.9|35
1688446200000|2023-07-04 04:50:00|8376.8|8366.8|8376.3|8366.3|8377|8367|8374.9|8364.9|42
1688446500000|2023-07-04 04:55:00|8376|8366|8374.3|8364.3|8376|8366|8372.5|8362.5|33
1688446800000|2023-07-04 05:00:00|8373.8|8363.8|8375.6|8365.6|8375.8|8365.8|8371.8|8361.8|52
1688447100000|2023-07-04 05:05:00|8374.4|8364.4|8369.1|8359.1|8374.4|8364.4|8369|8359|29
1688447400000|2023-07-04 05:10:00|8368.9|8358.9|8371.9|8361.9|8372.3|8362.3|8366.6|8356.6|58
1688447700000|2023-07-04 05:15:00|8371.8|8361.8|8367.3|8357.3|8372.3|8362.3|8367|8357|47
1688448000000|2023-07-04 05:20:00|8367|8357|8365.4|8355.4|8367.3|8357.3|8364.3|8354.3|39
1688448300000|2023-07-04 05:25:00|8365.3|8355.3|8362|8352|8365.3|8355.3|8361.4|8351.4|69
1688448600000|2023-07-04 05:30:00|8362.3|8352.3|8355.5|8345.5|8363.9|8353.9|8354.5|8344.5|157
1688448900000|2023-07-04 05:35:00|8355.6|8345.6|8359|8349|8361.4|8351.4|8354.6|8344.6|111
1688449200000|2023-07-04 05:40:00|8358.8|8348.8|8360.5|8350.5|8362|8352|8358.5|8348.5|77
1688449500000|2023-07-04 05:45:00|8360.3|8350.3|8358.3|8348.3|8362.3|8352.3|8358.3|8348.3|94
1688449800000|2023-07-04 05:50:00|8358.5|8348.5|8349.5|8339.5|8358.5|8348.5|8349.5|8339.5|151
1688450100000|2023-07-04 05:55:00|8349.3|8339.3|8352.8|8342.8|8354.9|8344.9|8347.5|8337.5|143
1688450400000|2023-07-04 06:00:00|8353|8343|8355.3|8345.3|8359.5|8349.5|8352.5|8342.5|113
1688450700000|2023-07-04 06:05:00|8355.4|8345.4|8359.1|8349.1|8361.3|8351.3|8353.5|8343.5|138
1688451000000|2023-07-04 06:10:00|8359|8349|8361|8351|8362.6|8352.6|8357.8|8347.8|122
1688451300000|2023-07-04 06:15:00|8360.8|8350.8|8371.8|8361.8|8372.9|8362.9|8360.8|8350.8|109
1688451600000|2023-07-04 06:20:00|8372|8362|8374.5|8364.5|8374.5|8364.5|8365.8|8355.8|111
1688451900000|2023-07-04 06:25:00|8374.6|8364.6|8382|8372|8383.1|8373.1|8374.6|8364.6|187
1688452200000|2023-07-04 06:30:00|8382.3|8372.3|8384.5|8374.5|8385.4|8375.4|8379.9|8369.9|180
1688452500000|2023-07-04 06:35:00|8384.9|8374.9|8386.6|8376.6|8393.1|8383.1|8384.9|8374.9|200
1688452800000|2023-07-04 06:40:00|8386.4|8376.4|8385|8375|8387|8377|8381.9|8371.9|101
1688453100000|2023-07-04 06:45:00|8385.4|8375.4|8384.4|8374.4|8388.6|8378.6|8382.5|8372.5|135
1688453400000|2023-07-04 06:50:00|8384.6|8374.6|8389|8379|8389|8379|8380.1|8370.1|122
1688453700000|2023-07-04 06:55:00|8389.3|8379.3|8406.5|8396.5|8406.5|8396.5|8389.3|8379.3|243
1688454000000|2023-07-04 07:00:00|8409|8399|8411.1|8401.1|8411.9|8401.9|8401.3|8391.3|164
1688454300000|2023-07-04 07:05:00|8410.9|8400.9|8406.9|8396.9|8412.6|8402.6|8406.4|8396.4|92
1688454600000|2023-07-04 07:10:00|8407.1|8397.1|8406.6|8396.6|8407.9|8397.9|8405.9|8395.9|80
1688454900000|2023-07-04 07:15:00|8405.4|8395.4|8391.6|8381.6|8406.1|8396.1|8391.6|8381.6|108
1688455200000|2023-07-04 07:20:00|8390.6|8380.6|8377.9|8367.9|8391.1|8381.1|8377.4|8367.4|158
1688455500000|2023-07-04 07:25:00|8378.1|8368.1|8379.9|8369.9|8380.4|8370.4|8375.1|8365.1|102
1688455800000|2023-07-04 07:30:00|8379.6|8369.6|8370.9|8360.9|8381.6|8371.6|8370.1|8360.1|97
1688456100000|2023-07-04 07:35:00|8371.1|8361.1|8377.9|8367.9|8378.6|8368.6|8370.4|8360.4|67
1688456400000|2023-07-04 07:40:00|8377.6|8367.6|8376.9|8366.9|8379.4|8369.4|8375.6|8365.6|89
1688456700000|2023-07-04 07:45:00|8377.1|8367.1|8372.1|8362.1|8377.4|8367.4|8370.4|8360.4|58
1688457000000|2023-07-04 07:50:00|8371.9|8361.9|8365.4|8355.4|8371.9|8361.9|8365.4|8355.4|84
1688457300000|2023-07-04 07:55:00|8365.1|8355.1|8369.1|8359.1|8370.6|8360.6|8361.6|8351.6|96
1688457600000|2023-07-04 08:00:00|8369.4|8359.4|8366.4|8356.4|8374.9|8362.4|8363|8347.4|119
1688457900000|2023-07-04 08:05:00|8366.6|8356.6|8362.9|8352.9|8367.6|8357.6|8362.4|8352.4|77
1688458200000|2023-07-04 08:10:00|8362.6|8352.6|8365.1|8355.1|8369.4|8359.4|8362.1|8352.1|95
1688458500000|2023-07-04 08:15:00|8364.9|8354.9|8374.1|8364.1|8375.9|8365.9|8364.4|8354.4|102
1688458800000|2023-07-04 08:20:00|8373.6|8363.6|8369.1|8359.1|8377.1|8367.1|8367.1|8357.1|112
1688459100000|2023-07-04 08:25:00|8368.9|8358.9|8359.1|8349.1|8370.1|8360.1|8359.1|8349.1|94
1688459400000|2023-07-04 08:30:00|8359.4|8349.4|8360.1|8350.1|8360.4|8350.4|8350.9|8340.9|123
1688459700000|2023-07-04 08:35:00|8360.6|8350.6|8363.6|8353.6|8366.9|8356.9|8360.6|8350.6|62
1688460000000|2023-07-04 08:40:00|8363.9|8353.9|8355.4|8345.4|8365.1|8355.1|8354.1|8344.1|77
1688460300000|2023-07-04 08:45:00|8355.9|8345.9|8360.4|8350.4|8362.1|8352.1|8355.9|8345.9|73
1688460600000|2023-07-04 08:50:00|8360.9|8350.9|8368.9|8358.9|8369.4|8359.4|8360.1|8350.1|92
1688460900000|2023-07-04 08:55:00|8368.4|8358.4|8369.9|8359.9|8371.9|8361.9|8367.4|8357.4|71
1688461200000|2023-07-04 09:00:00|8370.1|8360.1|8364.9|8354.9|8374.1|8364.1|8364.4|8354.4|76
1688461500000|2023-07-04 09:05:00|8365.1|8355.1|8362.9|8352.9|8368.1|8358.1|8362.6|8352.6|75
1688461800000|2023-07-04 09:10:00|8363.1|8353.1|8363.4|8353.4|8365.4|8355.4|8361.6|8351.6|66
1688462100000|2023-07-04 09:15:00|8363.1|8353.1|8370.1|8360.1|8374.3|8364.3|8362.1|8352.1|89
1688462400000|2023-07-04 09:20:00|8369.9|8359.9|8367.9|8357.9|8370.4|8360.4|8364.9|8354.9|54
1688462700000|2023-07-04 09:25:00|8367.6|8357.6|8364.4|8354.4|8367.9|8357.9|8364.4|8354.4|45
1688463000000|2023-07-04 09:30:00|8364.6|8354.6|8363.1|8353.1|8367.9|8357.9|8363.1|8353.1|47
1688463300000|2023-07-04 09:35:00|8363.4|8353.4|8363.9|8353.9|8364.4|8354.4|8361.9|8351.9|37
1688463600000|2023-07-04 09:40:00|8363.6|8353.6|8361.1|8351.1|8363.9|8353.9|8361.1|8351.1|47
1688463900000|2023-07-04 09:45:00|8360.9|8350.9|8363.4|8353.4|8363.4|8353.4|8360.4|8350.4|36
1688464200000|2023-07-04 09:50:00|8363.1|8353.1|8360.6|8350.6|8363.6|8353.6|8360.4|8350.4|16
1688464500000|2023-07-04 09:55:00|8360.4|8350.4|8365.4|8355.4|8365.4|8355.4|8357.6|8347.6|52
1688464800000|2023-07-04 10:00:00|8364.9|8354.9|8361.1|8351.1|8365.6|8355.6|8361.1|8351.1|41
1688465100000|2023-07-04 10:05:00|8360.9|8350.9|8362.9|8352.9|8364.9|8354.9|8360.9|8350.9|34
1688465400000|2023-07-04 10:10:00|8363.1|8353.1|8364.1|8354.1|8364.1|8354.1|8361.4|8351.4|58
1688465700000|2023-07-04 10:15:00|8364.4|8354.4|8362.9|8352.9|8365.1|8355.1|8360.6|8350.6|63
1688466000000|2023-07-04 10:20:00|8362.6|8352.6|8361.4|8351.4|8362.9|8352.9|8359.9|8349.9|54
1688466300000|2023-07-04 10:25:00|8361.1|8351.1|8355.9|8345.9|8361.1|8351.1|8354.9|8344.9|56
1688466600000|2023-07-04 10:30:00|8356.4|8346.4|8360.9|8350.9|8363.1|8353.1|8356.4|8346.4|43
1688466900000|2023-07-04 10:35:00|8361.1|8351.1|8359.6|8349.6|8363.1|8353.1|8358.6|8348.6|34
1688467200000|2023-07-04 10:40:00|8359.9|8349.9|8364.1|8354.1|8364.9|8354.9|8358.4|8348.4|32
1688467500000|2023-07-04 10:45:00|8365.4|8355.4|8362.4|8352.4|8366.1|8356.1|8360.4|8350.4|52
1688467800000|2023-07-04 10:50:00|8362.6|8352.6|8360.9|8350.9|8362.6|8352.6|8358.6|8348.6|32
1688468100000|2023-07-04 10:55:00|8360.6|8350.6|8362.6|8352.6|8363.1|8353.1|8360.6|8350.6|40
1688468400000|2023-07-04 11:00:00|8362.9|8352.9|8368.1|8358.1|8368.6|8358.6|8362.9|8352.9|68
1688468700000|2023-07-04 11:05:00|8368.4|8358.4|8369.4|8359.4|8375.8|8365.8|8368.4|8358.4|74
1688469000000|2023-07-04 11:10:00|8369.6|8359.6|8369.9|8359.9|8371.6|8361.6|8367.4|8357.4|78
1688469300000|2023-07-04 11:15:00|8369.6|8359.6|8372.4|8362.4|8374.1|8364.1|8368.9|8358.9|80
1688469600000|2023-07-04 11:20:00|8372.6|8362.6|8364.4|8354.4|8374.1|8364.1|8364.1|8354.1|59
1688469900000|2023-07-04 11:25:00|8364.6|8354.6|8366.1|8356.1|8367.6|8357.6|8360.4|8350.4|82
1688470200000|2023-07-04 11:30:00|8366.4|8356.4|8359.6|8349.6|8370.6|8360.6|8359.4|8349.4|150
1688470500000|2023-07-04 11:35:00|8359.4|8349.4|8364.6|8354.6|8364.6|8354.6|8358.9|8348.9|113
1688470800000|2023-07-04 11:40:00|8364.4|8354.4|8364.1|8354.1|8364.6|8354.6|8360.6|8350.6|82
1688471100000|2023-07-04 11:45:00|8363.6|8353.6|8366.4|8356.4|8366.6|8356.6|8362.4|8352.4|66
1688471400000|2023-07-04 11:50:00|8365.9|8355.9|8366.4|8356.4|8367.1|8357.1|8364.4|8354.4|48
1688471700000|2023-07-04 11:55:00|8366.6|8356.6|8365.6|8355.6|8367.1|8357.1|8362.4|8352.4|81
1688472000000|2023-07-04 12:00:00|8365.9|8355.9|8349.4|8339.4|8366.1|8356.1|8349.4|8339.4|160
1688472300000|2023-07-04 12:05:00|8349.8|8339.8|8351.6|8341.6|8354.4|8344.4|8347.6|8337.6|103
1688472600000|2023-07-04 12:10:00|8351.4|8341.4|8349.1|8339.1|8353.6|8343.6|8344.6|8334.6|124
1688472900000|2023-07-04 12:15:00|8349.4|8339.4|8350.6|8340.6|8351.9|8341.9|8346.4|8336.4|117
1688473200000|2023-07-04 12:20:00|8350.4|8340.4|8353.9|8343.9|8354.4|8344.4|8350.1|8340.1|54
1688473500000|2023-07-04 12:25:00|8354.1|8344.1|8357.6|8347.6|8358.1|8348.1|8353.6|8343.6|59
1688473800000|2023-07-04 12:30:00|8357.9|8347.9|8358.4|8348.4|8359.4|8349.4|8355.6|8345.6|57
1688474100000|2023-07-04 12:35:00|8358.1|8348.1|8354.9|8344.9|8358.1|8348.1|8354.6|8344.6|50
1688474400000|2023-07-04 12:40:00|8354.6|8344.6|8355.4|8345.4|8356.9|8346.9|8354.1|8344.1|63
1688474700000|2023-07-04 12:45:00|8355.1|8345.1|8357.6|8347.6|8358.4|8348.4|8353.9|8343.9|55
1688475000000|2023-07-04 12:50:00|8357.4|8347.4|8360.6|8350.6|8363.1|8353.1|8356.9|8346.9|104
1688475300000|2023-07-04 12:55:00|8360.9|8350.9|8362.1|8352.1|8364.1|8354.1|8359.1|8349.1|114
1688475600000|2023-07-04 13:00:00|8361.9|8351.9|8362.1|8352.1|8367.9|8357.9|8355.6|8345.6|290
1688475900000|2023-07-04 13:05:00|8362.4|8352.4|8358.9|8348.9|8364.4|8354.4|8354.9|8344.9|254
1688476200000|2023-07-04 13:10:00|8359.1|8349.1|8354.1|8344.1|8361.6|8351.6|8351.1|8341.1|231
1688476500000|2023-07-04 13:15:00|8354.4|8344.4|8358.4|8348.4|8360.4|8350.4|8352.6|8342.6|142
1688476800000|2023-07-04 13:20:00|8359.1|8349.1|8369.6|8359.6|8370.4|8360.4|8359.1|8349.1|153
1688477100000|2023-07-04 13:25:00|8369.1|8359.1|8366.4|8356.4|8369.9|8359.9|8364.4|8354.4|102
1688477400000|2023-07-04 13:30:00|8366.1|8356.1|8373.4|8363.4|8374.6|8364.6|8365.9|8355.9|151
1688477700000|2023-07-04 13:35:00|8373.6|8363.6|8368.9|8358.9|8375.1|8365.1|8366.9|8356.9|95
1688478000000|2023-07-04 13:40:00|8368.4|8358.4|8371.1|8361.1|8371.6|8361.6|8363.6|8353.6|112
1688478300000|2023-07-04 13:45:00|8371.4|8361.4|8366.9|8356.9|8371.4|8361.4|8365.9|8355.9|98
1688478600000|2023-07-04 13:50:00|8366.6|8356.6|8364.4|8354.4|8367.6|8357.6|8363.9|8353.9|93
1688478900000|2023-07-04 13:55:00|8364.6|8354.6|8366.4|8356.4|8368.6|8358.6|8362.9|8352.9|110
1688479200000|2023-07-04 14:00:00|8366.1|8356.1|8367.6|8357.6|8369.4|8359.4|8364.6|8354.6|101
1688479500000|2023-07-04 14:05:00|8367.9|8357.9|8371.6|8361.6|8373.6|8363.6|8365.4|8355.4|129
1688479800000|2023-07-04 14:10:00|8371.9|8361.9|8370.9|8360.9|8373.4|8363.4|8368.4|8358.4|105
1688480100000|2023-07-04 14:15:00|8370.4|8360.4|8371.4|8361.4|8373.6|8363.6|8368.9|8358.9|76
1688480400000|2023-07-04 14:20:00|8371.6|8361.6|8372.6|8362.6|8376.6|8366.6|8371.4|8361.4|80
1688480700000|2023-07-04 14:25:00|8372.4|8362.4|8376.6|8366.6|8377.1|8367.1|8370.9|8360.9|68
1688481000000|2023-07-04 14:30:00|8376.9|8366.9|8380.9|8370.9|8381.9|8371.9|8375.9|8365.9|106
1688481300000|2023-07-04 14:35:00|8380.6|8370.6|8381.4|8371.4|8385.8|8375.8|8377.4|8367.4|121
1688481600000|2023-07-04 14:40:00|8381.6|8371.6|8378.6|8368.6|8381.6|8371.6|8373.9|8363.9|99
1688481900000|2023-07-04 14:45:00|8378.9|8368.9|8377.1|8367.1|8379.6|8369.6|8374.4|8364.4|108
1688482200000|2023-07-04 14:50:00|8376.9|8366.9|8381.1|8371.1|8381.6|8371.6|8375.6|8365.6|90
1688482500000|2023-07-04 14:55:00|8380.9|8370.9|8380.9|8370.9|8385.4|8375.4|8379.4|8369.4|99
1688482800000|2023-07-04 15:00:00|8380.6|8370.6|8372.9|8362.9|8380.6|8370.6|8371.5|8361.5|136
1688483100000|2023-07-04 15:05:00|8372.6|8362.6|8374.4|8364.4|8378.4|8368.4|8372.6|8362.6|86
1688483400000|2023-07-04 15:10:00|8374.6|8364.6|8373.9|8363.9|8375.1|8365.1|8367.9|8357.9|104
1688483700000|2023-07-04 15:15:00|8373.6|8363.6|8373.6|8363.6|8375.4|8365.4|8372.6|8362.6|48
1688484000000|2023-07-04 15:20:00|8373.4|8363.4|8373.4|8363.4|8373.4|8363.4|8369.4|8359.4|63
1688484300000|2023-07-04 15:25:00|8373.6|8363.6|8370.4|8360.4|8374.1|8364.1|8370.4|8360.4|79
1688484600000|2023-07-04 15:30:00|8370.9|8360.9|8374.4|8364.4|8375.4|8365.4|8369.9|8359.9|59
1688484900000|2023-07-04 15:35:00|8374.1|8364.1|8372.1|8362.1|8375.6|8365.6|8372.1|8362.1|31
1688485200000|2023-07-04 15:40:00|8371.9|8361.9|8371.1|8361.1|8372.1|8362.1|8368.6|8358.6|60
1688485500000|2023-07-04 15:45:00|8370.9|8360.9|8360.6|8350.6|8371.4|8361.4|8359.6|8349.6|156
1688485800000|2023-07-04 15:50:00|8359.9|8349.9|8361.6|8351.6|8362.4|8352.4|8359.1|8349.1|66
1688486100000|2023-07-04 15:55:00|8361.4|8351.4|8364.1|8354.1|8364.1|8354.1|8360.6|8350.6|62
1688486400000|2023-07-04 16:00:00|8363.9|8353.9|8364.1|8354.1|8366.1|8356.1|8363.4|8353.4|61
1688486700000|2023-07-04 16:05:00|8363.9|8353.9|8365.4|8355.4|8365.4|8355.4|8363.4|8353.4|36
1688487000000|2023-07-04 16:10:00|8365.1|8355.1|8365.1|8355.1|8365.6|8355.6|8363.6|8353.6|34
1688487300000|2023-07-04 16:15:00|8364.9|8354.9|8363.9|8353.9|8365.4|8355.4|8363.6|8353.6|32
1688487600000|2023-07-04 16:20:00|8364.1|8354.1|8362.9|8352.9|8364.6|8354.6|8362.1|8352.1|25
1688487900000|2023-07-04 16:25:00|8362.6|8352.6|8361.1|8351.1|8362.9|8352.9|8360.6|8350.6|27
1688488200000|2023-07-04 16:30:00|8361.4|8351.4|8364.4|8354.4|8364.6|8354.6|8361.4|8351.4|46
1688488500000|2023-07-04 16:35:00|8364.6|8354.6|8363.1|8353.1|8365.1|8355.1|8363.1|8353.1|33
1688488800000|2023-07-04 16:40:00|8362.9|8352.9|8361.1|8351.1|8362.9|8352.9|8360.9|8350.9|33
1688489100000|2023-07-04 16:45:00|8361.4|8351.4|8364.9|8354.9|8365.9|8355.9|8361.4|8351.4|31
1688489400000|2023-07-04 16:50:00|8365.1|8355.1|8366.1|8356.1|8367.9|8357.9|8365.1|8355.1|37
1688489700000|2023-07-04 16:55:00|8366.4|8356.4|8366.4|8356.4|8367.9|8357.9|8365.3|8355.3|62
1688490000000|2023-07-04 17:00:00|8366.1|8356.1|8366.9|8356.9|8367.5|8357.5|8366.1|8356.1|18
1688490300000|2023-07-04 17:05:00|8367|8357|8368.1|8358.1|8368.6|8358.6|8366.9|8356.9|14
1688490600000|2023-07-04 17:10:00|8367.8|8357.8|8369.1|8359.1|8369.1|8359.1|8367.6|8357.6|9
1688490900000|2023-07-04 17:15:00|8369|8359|8368.8|8358.8|8369|8359|8368.6|8358.6|4
1688491500000|2023-07-04 17:25:00|8368.9|8358.9|8368.4|8358.4|8369.4|8359.4|8368.4|8358.4|9
1688491800000|2023-07-04 17:30:00|8368.1|8358.1|8368.6|8358.6|8368.6|8358.6|8368.1|8358.1|3
1688492100000|2023-07-04 17:35:00|8368.4|8358.4|8369.8|8359.8|8369.8|8359.8|8368.1|8358.1|17
1688492400000|2023-07-04 17:40:00|8369.6|8359.6|8368.8|8358.8|8370.1|8360.1|8368.8|8358.8|15
1688492700000|2023-07-04 17:45:00|8368|8358|8364.6|8354.6|8368|8358|8364.6|8354.6|16
1688493000000|2023-07-04 17:50:00|8364.3|8354.3|8366.6|8356.6|8368.1|8358.1|8364.3|8354.3|41
1688493300000|2023-07-04 17:55:00|8371.6|8351.6|8371.6|8351.6|8372.9|8352.9|8371.5|8351.5|6
1688515200000|2023-07-05 00:00:00|8362.3|8352.3|8362.4|8352.4|8362.8|8352.8|8360.4|8350.4|21
1688515500000|2023-07-05 00:05:00|8362.5|8352.5|8365.4|8355.4|8366.6|8356.6|8362.5|8352.5|36
1688515800000|2023-07-05 00:10:00|8365.1|8355.1|8363.3|8353.3|8366.4|8356.4|8363|8353|42
1688516100000|2023-07-05 00:15:00|8364.3|8354.3|8363.4|8353.4|8365.4|8355.4|8362.6|8352.6|29
1688516400000|2023-07-05 00:20:00|8363.9|8353.9|8366.3|8356.3|8366.6|8356.6|8363.8|8353.8|41
1688516700000|2023-07-05 00:25:00|8366|8356|8364.8|8354.8|8366.9|8356.9|8363.8|8353.8|36
1688517000000|2023-07-05 00:30:00|8364.9|8354.9|8365.4|8355.4|8365.4|8355.4|8363.3|8353.3|37
1688517300000|2023-07-05 00:35:00|8365.5|8355.5|8368|8358|8368.3|8358.3|8365|8355|27
1688517600000|2023-07-05 00:40:00|8367.9|8357.9|8366.5|8356.5|8368|8358|8366|8356|11
1688517900000|2023-07-05 00:45:00|8366.6|8356.6|8366.3|8356.3|8367|8357|8366|8356|18
1688518200000|2023-07-05 00:50:00|8366.1|8356.1|8365|8355|8366.8|8356.8|8364|8354|24
1688518500000|2023-07-05 00:55:00|8364.8|8354.8|8364.3|8354.3|8366|8356|8363|8353|38
1688518800000|2023-07-05 01:00:00|8364.4|8354.4|8360.1|8350.1|8367.5|8357.5|8359.1|8349.1|211
1688519100000|2023-07-05 01:05:00|8360.6|8350.6|8357.6|8347.6|8362.4|8352.4|8354.1|8344.1|180
1688519400000|2023-07-05 01:10:00|8357.8|8347.8|8356|8346|8358.8|8348.8|8353.9|8343.9|134
1688519700000|2023-07-05 01:15:00|8355.8|8345.8|8360.6|8350.6|8365.3|8355.3|8354.1|8344.1|228
1688520000000|2023-07-05 01:20:00|8360.9|8350.9|8366.3|8356.3|8367.8|8357.8|8359|8349|146
1688520300000|2023-07-05 01:25:00|8366.5|8356.5|8378|8368|8379|8369|8366.5|8356.5|184
1688520600000|2023-07-05 01:30:00|8377.8|8367.8|8370.6|8360.6|8382.3|8372.3|8369.9|8359.9|224
1688520900000|2023-07-05 01:35:00|8371|8361|8366.9|8356.9|8376.3|8366.3|8366.9|8356.9|129
1688521200000|2023-07-05 01:40:00|8366.3|8356.3|8355.1|8345.1|8368.9|8358.9|8353.3|8343.3|156
1688521500000|2023-07-05 01:45:00|8354.8|8344.8|8348.4|8338.4|8354.8|8344.8|8343.1|8333.1|181
1688521800000|2023-07-05 01:50:00|8348.3|8338.3|8346|8336|8350.3|8340.3|8343.5|8333.5|150
1688522100000|2023-07-05 01:55:00|8345.8|8335.8|8342.1|8332.1|8347.3|8337.3|8339.4|8329.4|189
1688522400000|2023-07-05 02:00:00|8341.4|8331.4|8337|8327|8341.5|8331.5|8331.6|8321.6|188
1688522700000|2023-07-05 02:05:00|8336.8|8326.8|8340.4|8330.4|8342.6|8332.6|8335.8|8325.8|149
1688523000000|2023-07-05 02:10:00|8340.3|8330.3|8342.5|8332.5|8343|8333|8340.1|8330.1|149
1688523300000|2023-07-05 02:15:00|8343.1|8333.1|8344|8334|8347.9|8337.9|8343.1|8333.1|93
1688523600000|2023-07-05 02:20:00|8344.3|8334.3|8344.3|8334.3|8345.3|8335.3|8342.9|8332.9|74
1688523900000|2023-07-05 02:25:00|8344.5|8334.5|8341.1|8331.1|8345|8335|8340.5|8330.5|70
1688524200000|2023-07-05 02:30:00|8341.8|8331.8|8345.8|8335.8|8347.3|8337.3|8338.4|8328.4|119
1688524500000|2023-07-05 02:35:00|8345.4|8335.4|8347|8337|8348|8338|8343.8|8333.8|127
1688524800000|2023-07-05 02:40:00|8347.6|8337.6|8343.9|8333.9|8348.8|8338.8|8343.1|8333.1|182
1688525100000|2023-07-05 02:45:00|8343.8|8333.8|8343.3|8333.3|8345.8|8335.8|8341.6|8331.6|130
1688525400000|2023-07-05 02:50:00|8343.4|8333.4|8340.6|8330.6|8345.5|8335.5|8338.6|8328.6|106
1688525700000|2023-07-05 02:55:00|8340.5|8330.5|8341.3|8331.3|8342.9|8332.9|8338.9|8328.9|137
1688526000000|2023-07-05 03:00:00|8341.1|8331.1|8339.5|8329.5|8342.8|8332.8|8335|8325|168
1688526300000|2023-07-05 03:05:00|8339.3|8329.3|8336.1|8326.1|8340.4|8330.4|8336|8326|122
1688526600000|2023-07-05 03:10:00|8337|8327|8336.3|8326.3|8337.9|8327.9|8334.1|8324.1|140
1688526900000|2023-07-05 03:15:00|8336|8326|8339|8329|8339.4|8329.4|8334.3|8324.3|102
1688527200000|2023-07-05 03:20:00|8339.1|8329.1|8331.3|8321.3|8340.1|8330.1|8331.3|8321.3|116
1688527500000|2023-07-05 03:25:00|8330.8|8320.8|8334.9|8324.9|8335.6|8325.6|8330.5|8320.5|131
1688527800000|2023-07-05 03:30:00|8335.3|8325.3|8336.5|8326.5|8337.1|8327.1|8335|8325|88
1688528100000|2023-07-05 03:35:00|8336.4|8326.4|8337.9|8327.9|8339.1|8329.1|8335.5|8325.5|64
1688528400000|2023-07-05 03:40:00|8337.6|8327.6|8337|8327|8338.6|8328.6|8336.5|8326.5|44
1688528700000|2023-07-05 03:45:00|8337.3|8327.3|8341.3|8331.3|8341.3|8331.3|8337|8327|58
1688529000000|2023-07-05 03:50:00|8341.5|8331.5|8342.8|8332.8|8342.8|8332.8|8340.3|8330.3|71
1688529300000|2023-07-05 03:55:00|8342.5|8332.5|8340.5|8330.5|8343|8333|8340.3|8330.3|40
1688529600000|2023-07-05 04:00:00|8340.3|8330.3|8339.3|8329.3|8341.1|8331.1|8338.3|8328.3|46
1688529900000|2023-07-05 04:05:00|8339|8329|8339|8329|8340.6|8330.6|8337.3|8327.3|29
1688530200000|2023-07-05 04:10:00|8338.9|8328.9|8341.4|8331.4|8341.4|8331.4|8338.9|8328.9|26
1688530500000|2023-07-05 04:15:00|8341.6|8331.6|8333.6|8323.6|8341.9|8331.9|8333.6|8323.6|55
1688530800000|2023-07-05 04:20:00|8333.4|8323.4|8333.8|8323.8|8335|8325|8331.4|8321.4|50
1688531100000|2023-07-05 04:25:00|8334|8324|8331.9|8321.9|8334|8324|8330.9|8320.9|32
1688531400000|2023-07-05 04:30:00|8331.6|8321.6|8330.9|8320.9|8333|8323|8330.8|8320.8|35
1688531700000|2023-07-05 04:35:00|8330.6|8320.6|8329.9|8319.9|8332.5|8322.5|8327.9|8317.9|29
1688532000000|2023-07-05 04:40:00|8330.1|8320.1|8329.8|8319.8|8330.5|8320.5|8326.9|8316.9|43
1688532300000|2023-07-05 04:45:00|8330|8320|8329.6|8319.6|8333.1|8323.1|8329|8319|84
1688532600000|2023-07-05 04:50:00|8330.1|8320.1|8329.6|8319.6|8331.9|8321.9|8328.3|8318.3|53
1688532900000|2023-07-05 04:55:00|8329.5|8319.5|8332|8322|8332.3|8322.3|8329.5|8319.5|34
1688533200000|2023-07-05 05:00:00|8331.8|8321.8|8327.5|8317.5|8331.8|8321.8|8326.1|8316.1|51
1688533500000|2023-07-05 05:05:00|8327.3|8317.3|8326.8|8316.8|8328|8318|8326.3|8316.3|21
1688533800000|2023-07-05 05:10:00|8326.5|8316.5|8327.9|8317.9|8327.9|8317.9|8325.6|8315.6|26
1688534100000|2023-07-05 05:15:00|8327.6|8317.6|8327.9|8317.9|8328.1|8318.1|8327.4|8317.4|12
1688534400000|2023-07-05 05:20:00|8328|8318|8326.5|8316.5|8329.5|8319.5|8325.6|8315.6|34
1688534700000|2023-07-05 05:25:00|8326.3|8316.3|8330.9|8320.9|8331.9|8321.9|8324.5|8314.5|67
1688535000000|2023-07-05 05:30:00|8331.1|8321.1|8342.1|8332.1|8342.8|8332.8|8330.3|8320.3|193
1688535300000|2023-07-05 05:35:00|8342.4|8332.4|8345.1|8335.1|8346.9|8336.9|8342.1|8332.1|116
1688535600000|2023-07-05 05:40:00|8345.3|8335.3|8338.3|8328.3|8345.4|8335.4|8337.3|8327.3|133
1688535900000|2023-07-05 05:45:00|8338|8328|8334.3|8324.3|8339|8329|8334.1|8324.1|106
1688536200000|2023-07-05 05:50:00|8335|8325|8336|8326|8337.5|8327.5|8332|8322|95
1688536500000|2023-07-05 05:55:00|8335.8|8325.8|8333|8323|8337.1|8327.1|8332|8322|118
1688536800000|2023-07-05 06:00:00|8333.5|8323.5|8329.5|8319.5|8334.8|8324.8|8327.4|8317.4|134
1688537100000|2023-07-05 06:05:00|8329.3|8319.3|8327.6|8317.6|8330.1|8320.1|8326.8|8316.8|99
1688537400000|2023-07-05 06:10:00|8328.3|8318.3|8330.5|8320.5|8331.5|8321.5|8325.5|8315.5|129
1688537700000|2023-07-05 06:15:00|8330.8|8320.8|8324.1|8314.1|8331.3|8321.3|8324.1|8314.1|122
1688538000000|2023-07-05 06:20:00|8323.8|8313.8|8313.5|8303.5|8323.9|8313.9|8311.5|8301.5|228
1688538300000|2023-07-05 06:25:00|8313.3|8303.3|8316|8306|8318|8308|8313.3|8303.3|133
1688538600000|2023-07-05 06:30:00|8315.8|8305.8|8318.5|8308.5|8321|8311|8315.5|8305.5|140
1688538900000|2023-07-05 06:35:00|8318.3|8308.3|8313.3|8303.3|8321.8|8311.8|8313.3|8303.3|127
1688539200000|2023-07-05 06:40:00|8313|8303|8315|8305|8316.5|8306.5|8311.4|8301.4|124
1688539500000|2023-07-05 06:45:00|8315.3|8305.3|8317|8307|8317.5|8307.5|8314.5|8304.5|101
1688539800000|2023-07-05 06:50:00|8316.8|8306.8|8313.3|8303.3|8318.5|8308.5|8312|8302|99
1688540100000|2023-07-05 06:55:00|8313.5|8303.5|8316.5|8306.5|8316.5|8306.5|8311.6|8301.6|121
1688540400000|2023-07-05 07:00:00|8317.9|8307.9|8317.5|8307.5|8332|8322|8316.6|8306.6|189
1688540700000|2023-07-05 07:05:00|8317.8|8307.8|8312.6|8302.6|8318|8308|8308.5|8294.1|147
1688541000000|2023-07-05 07:10:00|8312.9|8302.9|8313.4|8303.4|8317.6|8307.6|8308.9|8298.9|105
1688541300000|2023-07-05 07:15:00|8313.6|8303.6|8320.1|8310.1|8324.1|8314.1|8311.6|8301.6|186
1688541600000|2023-07-05 07:20:00|8319.9|8309.9|8314.4|8304.4|8320.9|8310.9|8314.1|8304.1|115
1688541900000|2023-07-05 07:25:00|8314.1|8304.1|8311.6|8301.6|8315.9|8305.9|8309.9|8299.9|103
1688542200000|2023-07-05 07:30:00|8311.4|8301.4|8313.6|8303.6|8314.6|8304.6|8309.9|8299.9|83
1688542500000|2023-07-05 07:35:00|8312.6|8302.6|8314.6|8304.6|8316.9|8306.9|8308.6|8298.6|85
1688542800000|2023-07-05 07:40:00|8314.9|8304.9|8318.6|8308.6|8321.1|8311.1|8314.6|8304.6|136
1688543100000|2023-07-05 07:45:00|8318.4|8308.4|8320.4|8310.4|8322.1|8312.1|8316.4|8306.4|82
1688543400000|2023-07-05 07:50:00|8320.6|8310.6|8320.6|8310.6|8322.6|8312.6|8318.1|8308.1|78
1688543700000|2023-07-05 07:55:00|8320.4|8310.4|8312.9|8302.9|8321.9|8311.9|8312.4|8302.4|95
1688544000000|2023-07-05 08:00:00|8312.6|8302.6|8285.6|8275.6|8312.6|8302.6|8283.6|8273.6|275
1688544300000|2023-07-05 08:05:00|8286.3|8276.3|8279.6|8269.6|8290.9|8280.9|8279.1|8269.1|236
1688544600000|2023-07-05 08:10:00|8280.1|8270.1|8271.1|8261.1|8282.8|8272.8|8269.4|8259.4|209
1688544900000|2023-07-05 08:15:00|8270.9|8260.9|8263.4|8253.4|8276.4|8266.4|8263.4|8253.4|130
1688545200000|2023-07-05 08:20:00|8261.9|8251.9|8263.4|8253.4|8267.6|8257.6|8259.4|8249.4|217
1688545500000|2023-07-05 08:25:00|8264.1|8254.1|8273.4|8263.4|8275.6|8265.6|8264.1|8254.1|140
1688545800000|2023-07-05 08:30:00|8273.1|8263.1|8265.1|8255.1|8273.1|8263.1|8263.4|8253.4|162
1688546100000|2023-07-05 08:35:00|8264.9|8254.9|8274.9|8264.9|8275.4|8265.4|8264.1|8254.1|73
1688546400000|2023-07-05 08:40:00|8274.6|8264.6|8278.6|8268.6|8279.4|8269.4|8274.1|8264.1|102
1688546700000|2023-07-05 08:45:00|8278.4|8268.4|8286.9|8276.9|8288.4|8278.4|8276.1|8266.1|70
1688547000000|2023-07-05 08:50:00|8287.1|8277.1|8288.9|8278.9|8290.6|8280.6|8286.6|8276.6|69
1688547300000|2023-07-05 08:55:00|8288.6|8278.6|8287.9|8277.9|8290.6|8280.6|8285.6|8275.6|77
1688547600000|2023-07-05 09:00:00|8287.6|8277.6|8278.1|8268.1|8289.4|8279.4|8273.1|8263.1|106
1688547900000|2023-07-05 09:05:00|8278.4|8268.4|8280.6|8270.6|8285.9|8275.9|8278.4|8268.4|104
1688548200000|2023-07-05 09:10:00|8281.1|8271.1|8282.6|8272.6|8285.1|8275.1|8277.9|8267.9|85
1688548500000|2023-07-05 09:15:00|8282.9|8272.9|8289.9|8279.9|8289.9|8279.9|8280.6|8270.6|76
1688548800000|2023-07-05 09:20:00|8290.1|8280.1|8289.6|8279.6|8296.1|8286.1|8289.6|8279.6|111
1688549100000|2023-07-05 09:25:00|8290.1|8280.1|8287.4|8277.4|8290.9|8280.9|8284.4|8274.4|58
1688549400000|2023-07-05 09:30:00|8287.6|8277.6|8282.4|8272.4|8287.9|8277.9|8280.4|8270.4|94
1688549700000|2023-07-05 09:35:00|8282.1|8272.1|8279.9|8269.9|8282.1|8272.1|8276.4|8266.4|71
1688550000000|2023-07-05 09:40:00|8279.6|8269.6|8278.6|8268.6|8284.1|8274.1|8275.9|8265.9|92
1688550300000|2023-07-05 09:45:00|8278.9|8268.9|8282.1|8272.1|8285.9|8275.9|8278.1|8268.1|77
1688550600000|2023-07-05 09:50:00|8282.4|8272.4|8285.9|8275.9|8290.6|8280.6|8280.4|8270.4|59
1688550900000|2023-07-05 09:55:00|8286.4|8276.4|8288.9|8278.9|8291.9|8281.9|8286.4|8276.4|76
1688551200000|2023-07-05 10:00:00|8289.4|8279.4|8288.6|8278.6|8291.6|8281.6|8287.1|8277.1|50
1688551500000|2023-07-05 10:05:00|8288.4|8278.4|8285.6|8275.6|8291.1|8281.1|8285.4|8275.4|42
1688551800000|2023-07-05 10:10:00|8285.4|8275.4|8277.9|8267.9|8286.6|8276.6|8275.9|8265.9|91
1688552100000|2023-07-05 10:15:00|8277.6|8267.6|8273.1|8263.1|8279.4|8269.4|8272.4|8262.4|74
1688552400000|2023-07-05 10:20:00|8273.6|8263.6|8270.4|8260.4|8276.1|8266.1|8270.4|8260.4|79
1688552700000|2023-07-05 10:25:00|8270.1|8260.1|8265.6|8255.6|8270.4|8260.4|8264.4|8254.4|85
1688553000000|2023-07-05 10:30:00|8265.4|8255.4|8261.1|8251.1|8267.1|8257.1|8259.4|8249.4|91
1688553300000|2023-07-05 10:35:00|8261.4|8251.4|8256.6|8246.6|8261.6|8251.6|8256.1|8246.1|66
1688553600000|2023-07-05 10:40:00|8256.9|8246.9|8259.1|8249.1|8261.6|8251.6|8255.9|8245.9|74
1688553900000|2023-07-05 10:45:00|8258.9|8248.9|8258.4|8248.4|8262.4|8252.4|8258.4|8248.4|63
1688554200000|2023-07-05 10:50:00|8257.9|8247.9|8262.9|8252.9|8264.1|8254.1|8257.1|8247.1|66
1688554500000|2023-07-05 10:55:00|8263.1|8253.1|8262.4|8252.4|8267.6|8257.6|8261.1|8251.1|74
1688554800000|2023-07-05 11:00:00|8262.9|8252.9|8259.4|8249.4|8262.9|8252.9|8255.1|8245.1|75
1688555100000|2023-07-05 11:05:00|8259.1|8249.1|8256.6|8246.6|8260.1|8250.1|8253.9|8243.9|95
1688555400000|2023-07-05 11:10:00|8256.4|8246.4|8264.1|8254.1|8264.6|8254.6|8254.1|8244.1|97
1688555700000|2023-07-05 11:15:00|8264.4|8254.4|8264.9|8254.9|8267.1|8257.1|8261.6|8251.6|88
1688556000000|2023-07-05 11:20:00|8265.1|8255.1|8260.9|8250.9|8265.6|8255.6|8260.9|8250.9|57
1688556300000|2023-07-05 11:25:00|8260.6|8250.6|8269.6|8259.6|8271.1|8261.1|8260.4|8250.4|66
1688556600000|2023-07-05 11:30:00|8269.4|8259.4|8272.6|8262.6|8276.1|8266.1|8268.4|8258.4|117
1688556900000|2023-07-05 11:35:00|8272.9|8262.9|8269.6|8259.6|8273.4|8263.4|8266.9|8256.9|91
1688557200000|2023-07-05 11:40:00|8269.9|8259.9|8277.4|8267.4|8277.6|8267.6|8269.9|8259.9|102
1688557500000|2023-07-05 11:45:00|8277.1|8267.1|8271.4|8261.4|8278.4|8268.4|8271.1|8261.1|80
1688557800000|2023-07-05 11:50:00|8271.6|8261.6|8270.9|8260.9|8272.6|8262.6|8263.9|8253.9|147
1688558100000|2023-07-05 11:55:00|8270.6|8260.6|8272.9|8262.9|8273.9|8263.9|8266.1|8256.1|115
1688558400000|2023-07-05 12:00:00|8273.1|8263.1|8274.1|8264.1|8277.4|8267.4|8271.4|8261.4|190
1688558700000|2023-07-05 12:05:00|8274.6|8264.6|8282.9|8272.9|8285.9|8275.9|8273.6|8263.6|181
1688559000000|2023-07-05 12:10:00|8282.6|8272.6|8282.9|8272.9|8283.4|8273.4|8270.1|8260.1|237
1688559300000|2023-07-05 12:15:00|8283.4|8273.4|8282.6|8272.6|8283.9|8273.9|8275.9|8265.9|118
1688559600000|2023-07-05 12:20:00|8282.9|8272.9|8283.9|8273.9|8288.1|8278.1|8282.6|8272.6|142
1688559900000|2023-07-05 12:25:00|8283.6|8273.6|8283.1|8273.1|8286.4|8276.4|8277.4|8267.4|119
1688560200000|2023-07-05 12:30:00|8282.9|8272.9|8285.4|8275.4|8286.4|8276.4|8279.6|8269.6|101
1688560500000|2023-07-05 12:35:00|8285.6|8275.6|8288.4|8278.4|8290.9|8280.9|8284.1|8274.1|121
1688560800000|2023-07-05 12:40:00|8289.1|8279.1|8291.1|8281.1|8292.1|8282.1|8283.1|8273.1|120
1688561100000|2023-07-05 12:45:00|8290.9|8280.9|8295.1|8285.1|8297.9|8287.9|8290.1|8280.1|138
1688561400000|2023-07-05 12:50:00|8294.9|8284.9|8290.9|8280.9|8296.4|8286.4|8287.6|8277.6|109
1688561700000|2023-07-05 12:55:00|8291.4|8281.4|8289.9|8279.9|8293.6|8283.6|8286.4|8276.4|159
1688562000000|2023-07-05 13:00:00|8290.1|8280.1|8293.9|8283.9|8301.6|8291.6|8289.6|8279.6|346
1688562300000|2023-07-05 13:05:00|8294.1|8284.1|8315.6|8305.6|8315.9|8305.9|8294.1|8284.1|296
1688562600000|2023-07-05 13:10:00|8315.9|8305.9|8323.1|8313.1|8328.1|8318.1|8315.6|8305.6|382
1688562900000|2023-07-05 13:15:00|8322.9|8312.9|8332.6|8322.6|8334.6|8324.6|8322.4|8312.4|314
1688563200000|2023-07-05 13:20:00|8332.9|8322.9|8336.1|8326.1|8341.1|8331.1|8332.9|8322.9|320
1688563500000|2023-07-05 13:25:00|8335.9|8325.9|8344.4|8334.4|8345.9|8335.9|8332.4|8322.4|262
1688563800000|2023-07-05 13:30:00|8344.6|8334.6|8347.4|8337.4|8357.1|8347.1|8344.1|8334.1|391
1688564100000|2023-07-05 13:35:00|8346.1|8336.1|8335.4|8325.4|8348.1|8338.1|8330.9|8320.9|391
1688564400000|2023-07-05 13:40:00|8334.6|8324.6|8335.6|8325.6|8340.9|8330.9|8332.6|8322.6|255
1688564700000|2023-07-05 13:45:00|8335.4|8325.4|8343.6|8333.6|8346.9|8336.9|8326.6|8316.6|263
1688565000000|2023-07-05 13:50:00|8343.4|8333.4|8350.6|8340.6|8352.4|8342.4|8339.1|8329.1|237
1688565300000|2023-07-05 13:55:00|8350.9|8340.9|8351.9|8341.9|8355.4|8345.4|8341.4|8331.4|227
1688565600000|2023-07-05 14:00:00|8352.4|8342.4|8355.1|8345.1|8357.4|8347.4|8350.4|8340.4|260
1688565900000|2023-07-05 14:05:00|8354.9|8344.9|8357.5|8347.5|8367.9|8357.9|8351.1|8341.1|303
1688566200000|2023-07-05 14:10:00|8357.3|8347.3|8354.4|8344.4|8359.3|8349.3|8352|8342|219
1688566500000|2023-07-05 14:15:00|8354.6|8344.6|8349.6|8339.6|8358.6|8348.6|8349.6|8339.6|222
1688566800000|2023-07-05 14:20:00|8349.4|8339.4|8356.4|8346.4|8356.6|8346.6|8349.4|8339.4|163
1688567100000|2023-07-05 14:25:00|8355.9|8345.9|8352.6|8342.6|8355.9|8345.9|8349.1|8339.1|157
1688567400000|2023-07-05 14:30:00|8352.9|8342.9|8342.1|8332.1|8353.1|8343.1|8340.1|8330.1|213
1688567700000|2023-07-05 14:35:00|8341.9|8331.9|8328.1|8318.1|8341.9|8331.9|8320.1|8310.1|274
1688568000000|2023-07-05 14:40:00|8328.6|8318.6|8331.9|8321.9|8332.9|8322.9|8324.1|8314.1|194
1688568300000|2023-07-05 14:45:00|8332.1|8322.1|8324.4|8314.4|8334.6|8324.6|8322.4|8312.4|168
1688568600000|2023-07-05 14:50:00|8324.1|8314.1|8326.4|8316.4|8326.6|8316.6|8319.4|8309.4|170
1688568900000|2023-07-05 14:55:00|8325.9|8315.9|8333.9|8323.9|8339.6|8329.6|8323.9|8313.9|196
1688569200000|2023-07-05 15:00:00|8333.6|8323.6|8329.1|8319.1|8334.6|8324.6|8328.9|8318.9|172
1688569500000|2023-07-05 15:05:00|8329.4|8319.4|8330.4|8320.4|8334.9|8324.9|8328.9|8318.9|156
1688569800000|2023-07-05 15:10:00|8330.6|8320.6|8341.6|8331.6|8342.1|8332.1|8330.6|8320.6|119
1688570100000|2023-07-05 15:15:00|8341.9|8331.9|8344.4|8334.4|8346.1|8336.1|8340.6|8330.6|153
1688570400000|2023-07-05 15:20:00|8344.1|8334.1|8338.1|8328.1|8345.6|8335.6|8331.6|8321.6|191
1688570700000|2023-07-05 15:25:00|8337.9|8327.9|8333.4|8323.4|8339.6|8329.6|8332.1|8322.1|146
1688571000000|2023-07-05 15:30:00|8333.6|8323.6|8344.1|8334.1|8345.4|8335.4|8333.1|8323.1|143
1688571300000|2023-07-05 15:35:00|8344.4|8334.4|8341.4|8331.4|8347.4|8337.4|8341.1|8331.1|160
1688571600000|2023-07-05 15:40:00|8341.6|8331.6|8331.9|8321.9|8341.9|8331.9|8331.1|8321.1|109
1688571900000|2023-07-05 15:45:00|8331.6|8321.6|8319.9|8309.9|8331.6|8321.6|8318.4|8308.4|224
1688572200000|2023-07-05 15:50:00|8320.1|8310.1|8332.6|8322.6|8334.1|8324.1|8320.1|8310.1|109
1688572500000|2023-07-05 15:55:00|8333.1|8323.1|8336.6|8326.6|8339.1|8329.1|8329.9|8319.9|168
1688572800000|2023-07-05 16:00:00|8336.4|8326.4|8336.6|8326.6|8339.9|8329.9|8336.1|8326.1|129
1688573100000|2023-07-05 16:05:00|8336.4|8326.4|8336.9|8326.9|8337.1|8327.1|8334.6|8324.6|91
1688573400000|2023-07-05 16:10:00|8336.6|8326.6|8334.6|8324.6|8336.9|8326.9|8334.4|8324.4|97
1688573700000|2023-07-05 16:15:00|8334.9|8324.9|8337.6|8327.6|8338.4|8328.4|8334.6|8324.6|88
1688574000000|2023-07-05 16:20:00|8337.4|8327.4|8341.6|8331.6|8341.9|8331.9|8337.1|8327.1|90
1688574300000|2023-07-05 16:25:00|8341.4|8331.4|8344.1|8334.1|8344.9|8334.9|8340.6|8330.6|74
1688574600000|2023-07-05 16:30:00|8343.6|8333.6|8341.4|8331.4|8344.1|8334.1|8339.1|8329.1|96
1688574900000|2023-07-05 16:35:00|8341.1|8331.1|8330.4|8320.4|8342.1|8332.1|8330.4|8320.4|105
1688575200000|2023-07-05 16:40:00|8329.4|8319.4|8325.6|8315.6|8329.9|8319.9|8325.1|8315.1|136
1688575500000|2023-07-05 16:45:00|8325.4|8315.4|8327.4|8317.4|8328.4|8318.4|8323.4|8313.4|131
1688575800000|2023-07-05 16:50:00|8327.6|8317.6|8330.4|8320.4|8331.4|8321.4|8323.6|8313.6|141
1688576100000|2023-07-05 16:55:00|8330.1|8320.1|8331.9|8321.9|8333.1|8323.1|8328.1|8318.1|182
1688576400000|2023-07-05 17:00:00|8330.8|8320.8|8323.9|8313.9|8331.1|8321.1|8316.9|8306.9|199
1688576700000|2023-07-05 17:05:00|8323.6|8313.6|8327.1|8317.1|8327.1|8317.1|8321.3|8311.3|119
1688577000000|2023-07-05 17:10:00|8326.9|8316.9|8333.5|8323.5|8338.1|8328.1|8326.4|8316.4|93
1688577300000|2023-07-05 17:15:00|8333|8323|8330.5|8320.5|8334.5|8324.5|8329.3|8319.3|66
1688577600000|2023-07-05 17:20:00|8330.9|8320.9|8330.5|8320.5|8333.8|8323.8|8328.5|8318.5|102
1688577900000|2023-07-05 17:25:00|8330.8|8320.8|8333.3|8323.3|8333.8|8323.8|8329.3|8319.3|73
1688578200000|2023-07-05 17:30:00|8333.5|8323.5|8339|8329|8341|8331|8332.6|8322.6|76
1688578500000|2023-07-05 17:35:00|8338.3|8328.3|8332.8|8322.8|8338.3|8328.3|8332.8|8322.8|53
1688578800000|2023-07-05 17:40:00|8332.5|8322.5|8333.3|8323.3|8334.5|8324.5|8331.5|8321.5|66
1688579100000|2023-07-05 17:45:00|8332.8|8322.8|8332|8322|8335|8325|8331.6|8321.6|91
1688579400000|2023-07-05 17:50:00|8331.9|8321.9|8328.8|8318.8|8333.3|8323.3|8328.4|8318.4|62
1688579700000|2023-07-05 17:55:00|8328.6|8318.6|8331.9|8311.9|8334.3|8318.6|8328.6|8311.5|15
1688601600000|2023-07-06 00:00:00|8318.9|8298.9|8315.9|8305.9|8319.6|8305.9|8313.5|8298.9|31
1688601900000|2023-07-06 00:05:00|8316|8306|8319.5|8309.5|8320.1|8310.1|8316|8306|70
1688602200000|2023-07-06 00:10:00|8319.8|8309.8|8319.4|8309.4|8321|8311|8318.6|8308.6|45
1688602500000|2023-07-06 00:15:00|8319.6|8309.6|8321.5|8311.5|8321.5|8311.5|8318.8|8308.8|33
1688602800000|2023-07-06 00:20:00|8320.8|8310.8|8317.3|8307.3|8321.3|8311.3|8317.3|8307.3|44
1688603100000|2023-07-06 00:25:00|8317.4|8307.4|8318.8|8308.8|8319.8|8309.8|8317.1|8307.1|31
1688603400000|2023-07-06 00:30:00|8318.6|8308.6|8319.3|8309.3|8319.3|8309.3|8315.8|8305.8|52
1688603700000|2023-07-06 00:35:00|8319.5|8309.5|8320|8310|8320.3|8310.3|8318.1|8308.1|35
1688604000000|2023-07-06 00:40:00|8320.4|8310.4|8319.3|8309.3|8320.5|8310.5|8318|8308|46
1688604300000|2023-07-06 00:45:00|8319.1|8309.1|8319.9|8309.9|8319.9|8309.9|8318.4|8308.4|38
1688604600000|2023-07-06 00:50:00|8320|8310|8317|8307|8321|8311|8316.5|8306.5|47
1688604900000|2023-07-06 00:55:00|8316.8|8306.8|8320.3|8310.3|8321|8311|8316.4|8306.4|56
1688605200000|2023-07-06 01:00:00|8320|8310|8326.6|8316.6|8327.3|8317.3|8320|8310|145
1688605500000|2023-07-06 01:05:00|8326.9|8316.9|8324.4|8314.4|8327.4|8317.4|8322.4|8312.4|109
1688605800000|2023-07-06 01:10:00|8324.5|8314.5|8326.5|8316.5|8327.6|8317.6|8322|8312|104
1688606100000|2023-07-06 01:15:00|8326.3|8316.3|8316.8|8306.8|8326.5|8316.5|8313|8303|168
1688606400000|2023-07-06 01:20:00|8317|8307|8314|8304|8318.4|8308.4|8312.3|8302.3|140
1688606700000|2023-07-06 01:25:00|8313.5|8303.5|8314|8304|8314.9|8304.9|8310.5|8300.5|137
1688607000000|2023-07-06 01:30:00|8313.5|8303.5|8325|8315|8326|8316|8311.5|8301.5|254
1688607300000|2023-07-06 01:35:00|8325.3|8315.3|8332.3|8322.3|8333.6|8323.6|8321.5|8311.5|219
1688607600000|2023-07-06 01:40:00|8332|8322|8333.1|8323.1|8333.8|8323.8|8326.3|8316.3|171
1688607900000|2023-07-06 01:45:00|8333.4|8323.4|8338.5|8328.5|8340.8|8330.8|8331.5|8321.5|174
1688608200000|2023-07-06 01:50:00|8338.3|8328.3|8336.8|8326.8|8338.8|8328.8|8334|8324|196
1688608500000|2023-07-06 01:55:00|8337.1|8327.1|8340.3|8330.3|8343.9|8333.9|8336|8326|190
1688608800000|2023-07-06 02:00:00|8340.4|8330.4|8336.4|8326.4|8342.8|8332.8|8334.9|8324.9|220
1688609100000|2023-07-06 02:05:00|8336.1|8326.1|8341.6|8331.6|8343.9|8333.9|8335.1|8325.1|212
1688609400000|2023-07-06 02:10:00|8341.5|8331.5|8345.8|8335.8|8349.4|8339.4|8340.3|8330.3|190
1688609700000|2023-07-06 02:15:00|8346|8336|8343|8333|8347.3|8337.3|8342.6|8332.6|97
1688610000000|2023-07-06 02:20:00|8343.3|8333.3|8343.9|8333.9|8344.4|8334.4|8341.9|8331.9|83
1688610300000|2023-07-06 02:25:00|8344.1|8334.1|8344.9|8334.9|8344.9|8334.9|8342.5|8332.5|73
1688610600000|2023-07-06 02:30:00|8345.1|8335.1|8334.6|8324.6|8347.5|8337.5|8333.5|8323.5|246
1688610900000|2023-07-06 02:35:00|8334.5|8324.5|8330|8320|8334.5|8324.5|8328.6|8318.6|178
1688611200000|2023-07-06 02:40:00|8329.8|8319.8|8318.1|8308.1|8329.8|8319.8|8315.3|8305.3|237
1688611500000|2023-07-06 02:45:00|8317.9|8307.9|8320|8310|8321.8|8311.8|8312.5|8302.5|283
1688611800000|2023-07-06 02:50:00|8320.3|8310.3|8324|8314|8326.6|8316.6|8319.1|8309.1|166
1688612100000|2023-07-06 02:55:00|8324.3|8314.3|8319.5|8309.5|8325.1|8315.1|8318.9|8308.9|87
1688612400000|2023-07-06 03:00:00|8319.4|8309.4|8309.6|8299.6|8319.4|8309.4|8309|8299|147
1688612700000|2023-07-06 03:05:00|8309.4|8299.4|8312.3|8302.3|8312.3|8302.3|8306.4|8296.4|86
1688613000000|2023-07-06 03:10:00|8312.1|8302.1|8306.8|8296.8|8313.1|8303.1|8306.8|8296.8|106
1688613300000|2023-07-06 03:15:00|8306.6|8296.6|8308.3|8298.3|8310.3|8300.3|8301.8|8291.8|132
1688613600000|2023-07-06 03:20:00|8308|8298|8303.1|8293.1|8310.3|8300.3|8303.1|8293.1|131
1688613900000|2023-07-06 03:25:00|8303.5|8293.5|8301.6|8291.6|8307.6|8297.6|8300.6|8290.6|151
1688614200000|2023-07-06 03:30:00|8301.8|8291.8|8290.9|8280.9|8302.5|8292.5|8290.3|8280.3|80
1688614500000|2023-07-06 03:35:00|8290.6|8280.6|8289.4|8279.4|8292.8|8282.8|8288.6|8278.6|76
1688614800000|2023-07-06 03:40:00|8289.5|8279.5|8291.5|8281.5|8292.5|8282.5|8289|8279|45
1688615100000|2023-07-06 03:45:00|8291.8|8281.8|8288.1|8278.1|8291.8|8281.8|8288.1|8278.1|54
1688615400000|2023-07-06 03:50:00|8288.6|8278.6|8284.8|8274.8|8288.6|8278.6|8283.1|8273.1|66
1688615700000|2023-07-06 03:55:00|8285|8275|8285.5|8275.5|8286.1|8276.1|8284.1|8274.1|51
1688616000000|2023-07-06 04:00:00|8285.8|8275.8|8283.3|8273.3|8287.5|8277.5|8282.6|8272.6|72
1688616300000|2023-07-06 04:05:00|8283.1|8273.1|8284.9|8274.9|8285.6|8275.6|8282.9|8272.9|67
1688616600000|2023-07-06 04:10:00|8284.4|8274.4|8281.6|8271.6|8285.3|8275.3|8281.6|8271.6|39
1688616900000|2023-07-06 04:15:00|8281.9|8271.9|8280.6|8270.6|8282.4|8272.4|8280.4|8270.4|36
1688617200000|2023-07-06 04:20:00|8280.9|8270.9|8281.4|8271.4|8283.5|8273.5|8280.9|8270.9|35
1688617500000|2023-07-06 04:25:00|8281.1|8271.1|8279|8269|8281.4|8271.4|8279|8269|58
1688617800000|2023-07-06 04:30:00|8279.1|8269.1|8278.5|8268.5|8280.6|8270.6|8276.3|8266.3|77
1688618100000|2023-07-06 04:35:00|8278.3|8268.3|8279.3|8269.3|8280.3|8270.3|8276.5|8266.5|37
1688618400000|2023-07-06 04:40:00|8279|8269|8278.5|8268.5|8279.3|8269.3|8276.9|8266.9|43
1688618700000|2023-07-06 04:45:00|8278.3|8268.3|8277.6|8267.6|8278.3|8268.3|8276.5|8266.5|28
1688619000000|2023-07-06 04:50:00|8277.8|8267.8|8281.1|8271.1|8281.4|8271.4|8276.1|8266.1|50
1688619300000|2023-07-06 04:55:00|8281.4|8271.4|8280.5|8270.5|8283.3|8273.3|8278.5|8268.5|72
1688619600000|2023-07-06 05:00:00|8280.1|8270.1|8281.3|8271.3|8282.5|8272.5|8276.8|8266.8|85
1688619900000|2023-07-06 05:05:00|8281|8271|8280.4|8270.4|8283.1|8273.1|8280.1|8270.1|57
1688620200000|2023-07-06 05:10:00|8280.5|8270.5|8286.4|8276.4|8286.4|8276.4|8279.6|8269.6|64
1688620500000|2023-07-06 05:15:00|8286.1|8276.1|8287.3|8277.3|8289.5|8279.5|8285|8275|68
1688620800000|2023-07-06 05:20:00|8287.5|8277.5|8291.9|8281.9|8291.9|8281.9|8287.1|8277.1|64
1688621100000|2023-07-06 05:25:00|8291.6|8281.6|8291|8281|8291.6|8281.6|8287.8|8277.8|95
1688621400000|2023-07-06 05:30:00|8291.1|8281.1|8293.1|8283.1|8301.9|8291.9|8289.4|8279.4|256
1688621700000|2023-07-06 05:35:00|8292.9|8282.9|8289.9|8279.9|8297.5|8287.5|8287.9|8277.9|198
1688622000000|2023-07-06 05:40:00|8289.5|8279.5|8284.5|8274.5|8290|8280|8282.8|8272.8|128
1688622300000|2023-07-06 05:45:00|8284.3|8274.3|8284.8|8274.8|8286.9|8276.9|8280.4|8270.4|196
1688622600000|2023-07-06 05:50:00|8285|8275|8291.6|8281.6|8294.8|8284.8|8285|8275|183
1688622900000|2023-07-06 05:55:00|8292|8282|8296.5|8286.5|8296.9|8286.9|8290.1|8280.1|166
1688623200000|2023-07-06 06:00:00|8296.3|8286.3|8302.5|8292.5|8305.4|8295.4|8295.5|8285.5|178
1688623500000|2023-07-06 06:05:00|8302.3|8292.3|8300.1|8290.1|8302.5|8292.5|8298|8288|143
1688623800000|2023-07-06 06:10:00|8299.9|8289.9|8299.5|8289.5|8302.9|8292.9|8297.9|8287.9|128
1688624100000|2023-07-06 06:15:00|8299.8|8289.8|8301.3|8291.3|8304.3|8294.3|8299.3|8289.3|130
1688624400000|2023-07-06 06:20:00|8301.5|8291.5|8299.8|8289.8|8302.1|8292.1|8297.8|8287.8|94
1688624700000|2023-07-06 06:25:00|8300|8290|8313.1|8303.1|8313.4|8303.4|8300|8290|182
1688625000000|2023-07-06 06:30:00|8313.4|8303.4|8312.1|8302.1|8315.9|8305.9|8308.5|8298.5|168
1688625300000|2023-07-06 06:35:00|8311.9|8301.9|8308.9|8298.9|8312.4|8302.4|8306.8|8296.8|126
1688625600000|2023-07-06 06:40:00|8310|8300|8310.5|8300.5|8310.5|8300.5|8307.3|8297.3|110
1688625900000|2023-07-06 06:45:00|8310.8|8300.8|8308.5|8298.5|8313.3|8303.3|8307.5|8297.5|138
1688626200000|2023-07-06 06:50:00|8308.8|8298.8|8309.5|8299.5|8316|8306|8307.5|8297.5|158
1688626500000|2023-07-06 06:55:00|8309.3|8299.3|8307.9|8297.9|8314.6|8304.6|8306.4|8296.4|135
1688626800000|2023-07-06 07:00:00|8309.4|8299.4|8287.4|8277.4|8311.3|8301.3|8280.5|8270.5|226
1688627100000|2023-07-06 07:05:00|8287.1|8277.1|8282|8272|8291.8|8281.8|8281.4|8271.4|174
1688627400000|2023-07-06 07:10:00|8282.3|8272.3|8291.9|8281.9|8293.6|8283.6|8282|8272|126
1688627700000|2023-07-06 07:15:00|8292.1|8282.1|8291.9|8281.9|8297.6|8287.6|8288.1|8278.1|132
1688628000000|2023-07-06 07:20:00|8291.6|8281.6|8293.9|8283.9|8296.9|8286.9|8289.9|8279.9|114
1688628300000|2023-07-06 07:25:00|8293.4|8283.4|8281.6|8271.6|8293.9|8283.9|8278.8|8268.8|120
1688628600000|2023-07-06 07:30:00|8281.4|8271.4|8281.4|8271.4|8286.1|8276.1|8280.9|8270.9|82
1688628900000|2023-07-06 07:35:00|8281.6|8271.6|8266.8|8256.8|8281.6|8271.6|8257.9|8247.9|177
1688629200000|2023-07-06 07:40:00|8267|8257|8272.1|8262.1|8273.6|8263.6|8265.1|8255.1|194
1688629500000|2023-07-06 07:45:00|8271.9|8261.9|8274.9|8264.9|8274.9|8264.9|8270.6|8260.6|112
1688629800000|2023-07-06 07:50:00|8274.6|8264.6|8273.1|8263.1|8275.1|8265.1|8271.1|8261.1|109
1688630100000|2023-07-06 07:55:00|8272.9|8262.9|8271.6|8261.6|8273.1|8263.1|8270.4|8260.4|104
1688630400000|2023-07-06 08:00:00|8271.4|8261.4|8257.9|8247.9|8271.6|8261.6|8251.3|8241.3|207
1688630700000|2023-07-06 08:05:00|8257.6|8247.6|8271.6|8261.6|8272.9|8262.9|8257.6|8247.6|126
1688631000000|2023-07-06 08:10:00|8271.9|8261.9|8274.6|8264.6|8276.4|8266.4|8266.4|8256.4|98
1688631300000|2023-07-06 08:15:00|8274.9|8264.9|8270.4|8260.4|8278.1|8268.1|8270.4|8260.4|102
1688631600000|2023-07-06 08:20:00|8270.1|8260.1|8270.6|8260.6|8273.9|8263.9|8266.1|8256.1|87
1688631900000|2023-07-06 08:25:00|8270.1|8260.1|8266.9|8256.9|8272.4|8262.4|8264.6|8254.6|84
1688632200000|2023-07-06 08:30:00|8266.6|8256.6|8268.4|8258.4|8269.4|8259.4|8264.1|8254.1|123
1688632500000|2023-07-06 08:35:00|8268.1|8258.1|8269.4|8259.4|8269.4|8259.4|8263.9|8253.9|73
1688632800000|2023-07-06 08:40:00|8268.1|8258.1|8266.6|8256.6|8270.4|8260.4|8264.1|8254.1|97
1688633100000|2023-07-06 08:45:00|8266.4|8256.4|8274.6|8264.6|8275.1|8265.1|8265.1|8255.1|86
1688633400000|2023-07-06 08:50:00|8275.4|8265.4|8271.9|8261.9|8275.6|8265.6|8270.6|8260.6|66
1688633700000|2023-07-06 08:55:00|8271.6|8261.6|8271.1|8261.1|8273.1|8263.1|8268.6|8258.6|69
1688634000000|2023-07-06 09:00:00|8271.4|8261.4|8269.1|8259.1|8271.4|8261.4|8266.6|8256.6|82
1688634300000|2023-07-06 09:05:00|8268.9|8258.9|8274.1|8264.1|8274.1|8264.1|8266.6|8256.6|73
1688634600000|2023-07-06 09:10:00|8273.9|8263.9|8268.4|8258.4|8274.6|8264.6|8268.1|8258.1|71
1688634900000|2023-07-06 09:15:00|8268.6|8258.6|8269.4|8259.4|8270.4|8260.4|8267.9|8257.9|46
1688635200000|2023-07-06 09:20:00|8268.9|8258.9|8258.4|8248.4|8270.4|8260.4|8258.1|8248.1|82
1688635500000|2023-07-06 09:25:00|8258.6|8248.6|8264.6|8254.6|8266.6|8256.6|8258.6|8248.6|51
1688635800000|2023-07-06 09:30:00|8264.9|8254.9|8265.9|8255.9|8267.9|8257.9|8264.1|8254.1|64
1688636100000|2023-07-06 09:35:00|8265.4|8255.4|8261.4|8251.4|8268.1|8258.1|8261.1|8251.1|83
1688636400000|2023-07-06 09:40:00|8261.1|8251.1|8260.6|8250.6|8263.1|8253.1|8259.9|8249.9|63
1688636700000|2023-07-06 09:45:00|8260.4|8250.4|8251.9|8241.9|8260.9|8250.9|8251.4|8241.4|89
1688637000000|2023-07-06 09:50:00|8252.1|8242.1|8245.6|8235.6|8252.4|8242.4|8242.4|8232.4|86
1688637300000|2023-07-06 09:55:00|8245.1|8235.1|8241.6|8231.6|8245.6|8235.6|8240.6|8230.6|49
1688637600000|2023-07-06 10:00:00|8241.4|8231.4|8245.4|8235.4|8245.6|8235.6|8240.9|8230.9|109
1688637900000|2023-07-06 10:05:00|8245.6|8235.6|8246.1|8236.1|8246.6|8236.6|8242.9|8232.9|60
1688638200000|2023-07-06 10:10:00|8245.9|8235.9|8252.6|8242.6|8252.6|8242.6|8243.9|8233.9|86
1688638500000|2023-07-06 10:15:00|8252.4|8242.4|8253.6|8243.6|8254.4|8244.4|8249.4|8239.4|89
1688638800000|2023-07-06 10:20:00|8253.9|8243.9|8253.1|8243.1|8259.4|8249.4|8252.6|8242.6|105
1688639100000|2023-07-06 10:25:00|8253.4|8243.4|8266.4|8256.4|8268.4|8258.4|8252.6|8242.6|106
1688639400000|2023-07-06 10:30:00|8266.6|8256.6|8273.6|8263.6|8274.6|8264.6|8266.6|8256.6|112
1688639700000|2023-07-06 10:35:00|8273.9|8263.9|8274.6|8264.6|8277.9|8267.9|8271.4|8261.4|98
1688640000000|2023-07-06 10:40:00|8274.9|8264.9|8268.9|8258.9|8277.4|8267.4|8266.9|8256.9|102
1688640300000|2023-07-06 10:45:00|8269.1|8259.1|8271.6|8261.6|8271.6|8261.6|8267.9|8257.9|95
1688640600000|2023-07-06 10:50:00|8271.9|8261.9|8270.1|8260.1|8272.4|8262.4|8268.9|8258.9|72
1688640900000|2023-07-06 10:55:00|8270.9|8260.9|8269.1|8259.1|8272.1|8262.1|8268.1|8258.1|70
1688641200000|2023-07-06 11:00:00|8269.4|8259.4|8267.1|8257.1|8271.9|8261.9|8266.9|8256.9|63
1688641500000|2023-07-06 11:05:00|8266.9|8256.9|8275.1|8265.1|8276.4|8266.4|8266.9|8256.9|77
1688641800000|2023-07-06 11:10:00|8274.9|8264.9|8284.4|8274.4|8287.6|8277.6|8271.9|8261.9|135
1688642100000|2023-07-06 11:15:00|8284.1|8274.1|8291.4|8281.4|8293.1|8283.1|8283.5|8273.5|150
1688642400000|2023-07-06 11:20:00|8291.6|8281.6|8303.4|8293.4|8303.6|8293.6|8291.6|8281.6|159
1688642700000|2023-07-06 11:25:00|8303.1|8293.1|8302.9|8292.9|8308.4|8298.4|8298.1|8288.1|191
1688643000000|2023-07-06 11:30:00|8302.6|8292.6|8298.5|8288.5|8309.6|8299.6|8296.5|8286.5|214
1688643300000|2023-07-06 11:35:00|8297.8|8287.8|8316.9|8306.9|8318.8|8308.8|8297.8|8287.8|198
1688643600000|2023-07-06 11:40:00|8317.1|8307.1|8319.6|8309.6|8320.9|8310.9|8309.1|8299.1|189
1688643900000|2023-07-06 11:45:00|8320.1|8310.1|8317.6|8307.6|8321.9|8311.9|8317.1|8307.1|101
1688644200000|2023-07-06 11:50:00|8317.9|8307.9|8315.1|8305.1|8319.6|8309.6|8314.9|8304.9|81
1688644500000|2023-07-06 11:55:00|8314.9|8304.9|8315.6|8305.6|8319.6|8309.6|8313.9|8303.9|126
1688644800000|2023-07-06 12:00:00|8315.4|8305.4|8306.4|8296.4|8316.6|8306.6|8305.4|8295.4|159
1688645100000|2023-07-06 12:05:00|8306.6|8296.6|8307.6|8297.6|8309.1|8299.1|8302.6|8292.6|147
1688645400000|2023-07-06 12:10:00|8307.4|8297.4|8310.6|8300.6|8313.1|8303.1|8306.9|8296.9|197
1688645700000|2023-07-06 12:15:00|8310.9|8300.9|8285.6|8275.6|8313.6|8303.6|8280.6|8265.9|428
1688646000000|2023-07-06 12:20:00|8285.4|8275.4|8295.4|8285.4|8296.4|8286.4|8279.9|8269.9|312
1688646300000|2023-07-06 12:25:00|8295.1|8285.1|8296.9|8286.9|8299.4|8289.4|8292.6|8282.6|181
1688646600000|2023-07-06 12:30:00|8294.9|8284.9|8283.4|8273.4|8294.9|8284.9|8282.6|8272.6|365
1688646900000|2023-07-06 12:35:00|8282.9|8272.9|8285.9|8275.9|8289.1|8279.1|8281.4|8271.4|213
1688647200000|2023-07-06 12:40:00|8286.1|8276.1|8285.9|8275.9|8287.6|8277.6|8280.6|8270.6|236
1688647500000|2023-07-06 12:45:00|8285.6|8275.6|8286.6|8276.6|8287.9|8277.9|8282.6|8272.6|181
1688647800000|2023-07-06 12:50:00|8287.1|8277.1|8290.4|8280.4|8294.1|8284.1|8287.1|8277.1|232
1688648100000|2023-07-06 12:55:00|8290.1|8280.1|8296.4|8286.4|8301.1|8291.1|8283.1|8273.1|222
1688648400000|2023-07-06 13:00:00|8296.6|8286.6|8321.6|8311.6|8330.4|8320.4|8296.6|8286.6|399
1688648700000|2023-07-06 13:05:00|8321.4|8311.4|8311.9|8301.9|8324.4|8314.4|8306.6|8296.6|273
1688649000000|2023-07-06 13:10:00|8311.6|8301.6|8303.1|8293.1|8311.6|8301.6|8299.9|8289.9|210
1688649300000|2023-07-06 13:15:00|8302.9|8292.9|8307.6|8297.6|8310.1|8300.1|8302.4|8292.4|182
1688649600000|2023-07-06 13:20:00|8307.4|8297.4|8303.9|8293.9|8308.6|8298.6|8301.6|8291.6|160
1688649900000|2023-07-06 13:25:00|8303.4|8293.4|8308.4|8298.4|8309.1|8299.1|8299.9|8289.9|139
1688650200000|2023-07-06 13:30:00|8308.6|8298.6|8310.1|8300.1|8311.6|8301.6|8300.4|8290.4|354
1688650500000|2023-07-06 13:35:00|8310.4|8300.4|8319.1|8309.1|8322.1|8312.1|8306.6|8296.6|333
1688650800000|2023-07-06 13:40:00|8318.9|8308.9|8314.4|8304.4|8332.4|8322.4|8313.4|8303.4|275
1688651100000|2023-07-06 13:45:00|8314.6|8304.6|8308.9|8298.9|8316.6|8306.6|8307.1|8297.1|276
1688651400000|2023-07-06 13:50:00|8308.6|8298.6|8292.1|8282.1|8309.6|8299.6|8288.1|8278.1|255
1688651700000|2023-07-06 13:55:00|8291.9|8281.9|8292.1|8282.1|8296.9|8286.9|8288.4|8278.4|232
1688652000000|2023-07-06 14:00:00|8289.6|8279.6|8289.8|8279.8|8294.8|8284.8|8281.8|8271.8|504
1688652300000|2023-07-06 14:05:00|8289.4|8279.4|8282.6|8272.6|8293.3|8283.3|8277.5|8267.5|392
1688652600000|2023-07-06 14:10:00|8282.9|8272.9|8280.6|8270.6|8288.4|8278.4|8273.1|8263.1|355
1688652900000|2023-07-06 14:15:00|8281.1|8271.1|8281.1|8271.1|8284.4|8274.4|8277.1|8267.1|289
1688653200000|2023-07-06 14:20:00|8280.6|8270.6|8268.9|8258.9|8280.6|8270.6|8266.4|8256.4|286
1688653500000|2023-07-06 14:25:00|8268.6|8258.6|8258.4|8248.4|8268.6|8258.6|8255.6|8245.6|284
1688653800000|2023-07-06 14:30:00|8258.1|8248.1|8259.6|8249.6|8262.9|8252.9|8255.1|8245.1|305
1688654100000|2023-07-06 14:35:00|8259.4|8249.4|8269.1|8259.1|8269.6|8259.6|8257.9|8247.9|359
1688654400000|2023-07-06 14:40:00|8268.9|8258.9|8265.1|8255.1|8270.9|8260.9|8263.4|8253.4|261
1688654700000|2023-07-06 14:45:00|8264.6|8254.6|8275.6|8265.6|8277.1|8267.1|8258.4|8248.4|301
1688655000000|2023-07-06 14:50:00|8275.9|8265.9|8280.6|8270.6|8284.9|8274.9|8269.9|8259.9|336
1688655300000|2023-07-06 14:55:00|8280.4|8270.4|8269.1|8259.1|8281.6|8271.6|8268.9|8258.9|208
1688655600000|2023-07-06 15:00:00|8269.4|8259.4|8269.1|8259.1|8272.1|8262.1|8265.6|8255.6|248
1688655900000|2023-07-06 15:05:00|8268.9|8258.9|8268.6|8258.6|8271.1|8261.1|8265.9|8255.9|244
1688656200000|2023-07-06 15:10:00|8269.4|8259.4|8269.4|8259.4|8271.4|8261.4|8263.9|8253.9|230
1688656500000|2023-07-06 15:15:00|8269.6|8259.6|8265.9|8255.9|8271.9|8261.9|8265.4|8255.4|171
1688656800000|2023-07-06 15:20:00|8265.6|8255.6|8258.4|8248.4|8265.9|8255.9|8257.9|8247.9|152
1688657100000|2023-07-06 15:25:00|8258.6|8248.6|8251.4|8241.4|8259.4|8249.4|8249.6|8239.6|212
1688657400000|2023-07-06 15:30:00|8251.6|8241.6|8272.6|8262.6|8274.4|8264.4|8248.4|8238.4|230
1688657700000|2023-07-06 15:35:00|8272.9|8262.9|8269.6|8259.6|8274.9|8264.9|8268.9|8258.9|180
1688658000000|2023-07-06 15:40:00|8269.4|8259.4|8267.9|8257.9|8269.9|8259.9|8264.4|8254.4|147
1688658300000|2023-07-06 15:45:00|8268.1|8258.1|8263.6|8253.6|8272.9|8262.9|8261.4|8251.4|253
1688658600000|2023-07-06 15:50:00|8263.4|8253.4|8266.6|8256.6|8269.6|8259.6|8262.4|8252.4|186
1688658900000|2023-07-06 15:55:00|8266.4|8256.4|8272.6|8262.6|8274.6|8264.6|8265.6|8255.6|150
1688659200000|2023-07-06 16:00:00|8272.4|8262.4|8277.6|8267.6|8280.6|8270.6|8271.6|8261.6|168
1688659500000|2023-07-06 16:05:00|8277.4|8267.4|8275.1|8265.1|8277.9|8267.9|8273.1|8263.1|139
1688659800000|2023-07-06 16:10:00|8274.9|8264.9|8269.4|8259.4|8275.4|8265.4|8268.9|8258.9|142
1688660100000|2023-07-06 16:15:00|8269.1|8259.1|8267.9|8257.9|8270.9|8260.9|8267.1|8257.1|93
1688660400000|2023-07-06 16:20:00|8267.6|8257.6|8265.9|8255.9|8267.6|8257.6|8263.6|8253.6|89
1688660700000|2023-07-06 16:25:00|8265.6|8255.6|8265.6|8255.6|8266.4|8256.4|8261.1|8251.1|92
1688661000000|2023-07-06 16:30:00|8265.9|8255.9|8267.1|8257.1|8270.1|8260.1|8265.9|8255.9|117
1688661300000|2023-07-06 16:35:00|8266.9|8256.9|8263.1|8253.1|8267.1|8257.1|8261.4|8251.4|95
1688661600000|2023-07-06 16:40:00|8263.4|8253.4|8265.6|8255.6|8267.9|8257.9|8263.4|8253.4|70
1688661900000|2023-07-06 16:45:00|8265.9|8255.9|8267.4|8257.4|8269.6|8259.6|8265.9|8255.9|107
1688662200000|2023-07-06 16:50:00|8267.6|8257.6|8268.1|8258.1|8269.4|8259.4|8265.9|8255.9|98
1688662500000|2023-07-06 16:55:00|8268.4|8258.4|8274|8264|8276.8|8266.8|8267.9|8257.9|245
1688662800000|2023-07-06 17:00:00|8274.1|8264.1|8273|8263|8277.1|8267.1|8271.3|8261.3|150
1688663100000|2023-07-06 17:05:00|8272.9|8262.9|8270.3|8260.3|8273.9|8263.9|8270|8260|117
1688663400000|2023-07-06 17:10:00|8270|8260|8273.9|8263.9|8275.6|8265.6|8270|8260|90
1688663700000|2023-07-06 17:15:00|8273.8|8263.8|8273.9|8263.9|8274.3|8264.3|8271.6|8261.6|47
1688664000000|2023-07-06 17:20:00|8274.3|8264.3|8274|8264|8275|8265|8272.3|8262.3|70
1688664300000|2023-07-06 17:25:00|8274.3|8264.3|8275|8265|8279|8269|8273.9|8263.9|65
1688664600000|2023-07-06 17:30:00|8275.4|8265.4|8276|8266|8276.3|8266.3|8273.8|8263.8|89
1688664900000|2023-07-06 17:35:00|8275.8|8265.8|8282.1|8272.1|8282.1|8272.1|8274.6|8264.6|67
1688665200000|2023-07-06 17:40:00|8282.3|8272.3|8284|8274|8284.5|8274.5|8281.8|8271.8|41
1688665500000|2023-07-06 17:45:00|8283.8|8273.8|8284.6|8274.6|8288|8278|8283.3|8273.3|93
1688665800000|2023-07-06 17:50:00|8284.8|8274.8|8283.5|8273.5|8286.8|8276.8|8282.6|8272.6|70
1688666100000|2023-07-06 17:55:00|8283.8|8273.8|8288.9|8268.9|8289.6|8273.8|8283.4|8268.6|12
1688688000000|2023-07-07 00:00:00|8297.6|8277.6|8289.6|8279.6|8297.6|8282|8288|8276.1|44
1688688300000|2023-07-07 00:05:00|8289.4|8279.4|8293.8|8283.8|8293.9|8283.9|8289.4|8279.4|29
1688688600000|2023-07-07 00:10:00|8294|8284|8288.8|8278.8|8294.3|8284.3|8288.3|8278.3|68
1688688900000|2023-07-07 00:15:00|8289|8279|8290.5|8280.5|8291.5|8281.5|8289|8279|53
1688689200000|2023-07-07 00:20:00|8290.3|8280.3|8289.3|8279.3|8290.3|8280.3|8287.1|8277.1|32
1688689500000|2023-07-07 00:25:00|8289|8279|8290.5|8280.5|8291.1|8281.1|8288.8|8278.8|53
1688689800000|2023-07-07 00:30:00|8290.6|8280.6|8291.6|8281.6|8294.3|8284.3|8290.5|8280.5|62
1688690100000|2023-07-07 00:35:00|8291.8|8281.8|8286.6|8276.6|8292|8282|8285.9|8275.9|71
1688690400000|2023-07-07 00:40:00|8286.5|8276.5|8286.1|8276.1|8288.8|8278.8|8285.8|8275.8|30
1688690700000|2023-07-07 00:45:00|8286.3|8276.3|8286.4|8276.4|8288.5|8278.5|8285.6|8275.6|34
1688691000000|2023-07-07 00:50:00|8286.5|8276.5|8289.3|8279.3|8290.3|8280.3|8285.8|8275.8|63
1688691300000|2023-07-07 00:55:00|8289.4|8279.4|8293.3|8283.3|8293.4|8283.4|8287.5|8277.5|67
1688691600000|2023-07-07 01:00:00|8293|8283|8291.8|8281.8|8300.5|8290.5|8289.8|8279.8|256
1688691900000|2023-07-07 01:05:00|8291.6|8281.6|8294.3|8284.3|8295|8285|8289|8279|134
1688692200000|2023-07-07 01:10:00|8294|8284|8298.3|8288.3|8299|8289|8293.3|8283.3|134
1688692500000|2023-07-07 01:15:00|8298.5|8288.5|8293.9|8283.9|8302.5|8292.5|8291.8|8281.8|218
1688692800000|2023-07-07 01:20:00|8294|8284|8292|8282|8296.8|8286.8|8290.8|8280.8|119
1688693100000|2023-07-07 01:25:00|8292.3|8282.3|8297.4|8287.4|8299.9|8289.9|8292.3|8282.3|130
1688693400000|2023-07-07 01:30:00|8297.6|8287.6|8300.5|8290.5|8302.8|8292.8|8296.3|8286.3|185
1688693700000|2023-07-07 01:35:00|8300.4|8290.4|8299.9|8289.9|8300.4|8290.4|8291.9|8281.9|290
1688694000000|2023-07-07 01:40:00|8299.6|8289.6|8297.6|8287.6|8308.3|8298.3|8297.4|8287.4|236
1688694300000|2023-07-07 01:45:00|8298|8288|8297.6|8287.6|8299.6|8289.6|8292.8|8282.8|182
1688694600000|2023-07-07 01:50:00|8298|8288|8292.5|8282.5|8299.8|8289.8|8290.3|8280.3|153
1688694900000|2023-07-07 01:55:00|8292.9|8282.9|8297.4|8287.4|8299.3|8289.3|8290.4|8280.4|136
1688695200000|2023-07-07 02:00:00|8297.1|8287.1|8291|8281|8299|8289|8289|8279|207
1688695500000|2023-07-07 02:05:00|8291.3|8281.3|8293.1|8283.1|8293.4|8283.4|8290.4|8280.4|105
1688695800000|2023-07-07 02:10:00|8293.4|8283.4|8293.4|8283.4|8294|8284|8290.5|8280.5|142
1688696100000|2023-07-07 02:15:00|8293.5|8283.5|8299.3|8289.3|8299.8|8289.8|8293.4|8283.4|112
1688696400000|2023-07-07 02:20:00|8299|8289|8295.8|8285.8|8299|8289|8292.4|8282.4|76
1688696700000|2023-07-07 02:25:00|8295.5|8285.5|8296|8286|8296|8286|8293.1|8283.1|76
1688697000000|2023-07-07 02:30:00|8295.9|8285.9|8292|8282|8298|8288|8290.6|8280.6|160
1688697300000|2023-07-07 02:35:00|8291.8|8281.8|8293.1|8283.1|8294.8|8284.8|8291.5|8281.5|74
1688697600000|2023-07-07 02:40:00|8292.9|8282.9|8290.8|8280.8|8292.9|8282.9|8286.9|8276.9|114
1688697900000|2023-07-07 02:45:00|8290.5|8280.5|8288.4|8278.4|8292.9|8282.9|8285.9|8275.9|140
1688698200000|2023-07-07 02:50:00|8288.6|8278.6|8293.1|8283.1|8293.5|8283.5|8285.5|8275.5|100
1688698500000|2023-07-07 02:55:00|8292.9|8282.9|8290.1|8280.1|8294.3|8284.3|8290.1|8280.1|133
1688698800000|2023-07-07 03:00:00|8290.5|8280.5|8300.9|8290.9|8300.9|8290.9|8290.1|8280.1|167
1688699100000|2023-07-07 03:05:00|8301.1|8291.1|8298|8288|8301.6|8291.6|8293.6|8283.6|128
1688699400000|2023-07-07 03:10:00|8298.1|8288.1|8301.6|8291.6|8302.5|8292.5|8296.6|8286.6|128
1688699700000|2023-07-07 03:15:00|8301.4|8291.4|8301.4|8291.4|8302.6|8292.6|8298.1|8288.1|95
1688700000000|2023-07-07 03:20:00|8300.9|8290.9|8297.4|8287.4|8300.9|8290.9|8295.3|8285.3|68
1688700300000|2023-07-07 03:25:00|8297.8|8287.8|8297.9|8287.9|8299.5|8289.5|8296.6|8286.6|103
1688700600000|2023-07-07 03:30:00|8298.1|8288.1|8296.8|8286.8|8298.9|8288.9|8294.9|8284.9|47
1688700900000|2023-07-07 03:35:00|8296.4|8286.4|8294.8|8284.8|8296.4|8286.4|8290.6|8280.6|42
1688701200000|2023-07-07 03:40:00|8294.5|8284.5|8292.8|8282.8|8295|8285|8291.3|8281.3|41
1688701500000|2023-07-07 03:45:00|8293|8283|8292.8|8282.8|8294.8|8284.8|8292.3|8282.3|59
1688701800000|2023-07-07 03:50:00|8293|8283|8295.8|8285.8|8296.5|8286.5|8292|8282|49
1688702100000|2023-07-07 03:55:00|8295.5|8285.5|8297.8|8287.8|8298.8|8288.8|8295.5|8285.5|26
1688702400000|2023-07-07 04:00:00|8297.5|8287.5|8297.3|8287.3|8298.1|8288.1|8295.3|8285.3|45
1688702700000|2023-07-07 04:05:00|8297.5|8287.5|8298.8|8288.8|8298.8|8288.8|8296.8|8286.8|47
1688703000000|2023-07-07 04:10:00|8298.5|8288.5|8298.8|8288.8|8300|8290|8298.3|8288.3|24
1688703300000|2023-07-07 04:15:00|8298.5|8288.5|8296|8286|8298.8|8288.8|8296|8286|28
1688703600000|2023-07-07 04:20:00|8295.6|8285.6|8295|8285|8297|8287|8293.3|8283.3|50
1688703900000|2023-07-07 04:25:00|8295.3|8285.3|8299.5|8289.5|8299.5|8289.5|8295.3|8285.3|30
1688704200000|2023-07-07 04:30:00|8299.8|8289.8|8299.8|8289.8|8301.4|8291.4|8298.6|8288.6|38
1688704500000|2023-07-07 04:35:00|8300|8290|8304|8294|8304.4|8294.4|8300|8290|20
1688704800000|2023-07-07 04:40:00|8303.8|8293.8|8308.5|8298.5|8309.3|8299.3|8303.6|8293.6|46
1688705100000|2023-07-07 04:45:00|8308.8|8298.8|8303.9|8293.9|8309.1|8299.1|8303.9|8293.9|24
1688705400000|2023-07-07 04:50:00|8304.1|8294.1|8302.5|8292.5|8305.4|8295.4|8302.5|8292.5|20
1688705700000|2023-07-07 04:55:00|8302.3|8292.3|8301.6|8291.6|8302.8|8292.8|8300.3|8290.3|48
1688706000000|2023-07-07 05:00:00|8301.9|8291.9|8304.1|8294.1|8304.1|8294.1|8301.1|8291.1|60
1688706300000|2023-07-07 05:05:00|8304.3|8294.3|8299.5|8289.5|8304.8|8294.8|8298.9|8288.9|111
1688706600000|2023-07-07 05:10:00|8299.6|8289.6|8303.9|8293.9|8305.3|8295.3|8299.6|8289.6|100
1688706900000|2023-07-07 05:15:00|8303.6|8293.6|8304|8294|8304.8|8294.8|8301.8|8291.8|101
1688707200000|2023-07-07 05:20:00|8304.3|8294.3|8304.4|8294.4|8304.5|8294.5|8302.3|8292.3|62
1688707500000|2023-07-07 05:25:00|8304.1|8294.1|8303.8|8293.8|8304.5|8294.5|8302.5|8292.5|39
1688707800000|2023-07-07 05:30:00|8303.6|8293.6|8311.1|8301.1|8311.4|8301.4|8301.5|8291.5|256
1688708100000|2023-07-07 05:35:00|8311|8301|8312|8302|8312.5|8302.5|8307.6|8297.6|122
1688708400000|2023-07-07 05:40:00|8312.1|8302.1|8307.8|8297.8|8314.1|8304.1|8307.8|8297.8|136
1688708700000|2023-07-07 05:45:00|8308|8298|8301.5|8291.5|8308|8298|8300.5|8290.5|163
1688709000000|2023-07-07 05:50:00|8301.1|8291.1|8302.6|8292.6|8305.8|8295.8|8300.1|8290.1|113
1688709300000|2023-07-07 05:55:00|8302.4|8292.4|8301.3|8291.3|8304|8294|8300|8290|105
1688709600000|2023-07-07 06:00:00|8301|8291|8298.4|8288.4|8304|8294|8297.9|8287.9|106
1688709900000|2023-07-07 06:05:00|8298.6|8288.6|8299.5|8289.5|8300.3|8290.3|8296.9|8286.9|138
1688710200000|2023-07-07 06:10:00|8299.1|8289.1|8305.5|8295.5|8307.3|8297.3|8298.9|8288.9|115
1688710500000|2023-07-07 06:15:00|8305.3|8295.3|8307.5|8297.5|8308.6|8298.6|8303.3|8293.3|158
1688710800000|2023-07-07 06:20:00|8307.3|8297.3|8300.9|8290.9|8308.3|8298.3|8300.9|8290.9|128
1688711100000|2023-07-07 06:25:00|8301.3|8291.3|8296|8286|8302.5|8292.5|8294.1|8284.1|165
1688711400000|2023-07-07 06:30:00|8296.3|8286.3|8297.8|8287.8|8300|8290|8295.3|8285.3|190
1688711700000|2023-07-07 06:35:00|8297.5|8287.5|8299.5|8289.5|8302.3|8292.3|8296.1|8286.1|128
1688712000000|2023-07-07 06:40:00|8299.3|8289.3|8297.3|8287.3|8301.1|8291.1|8296.4|8286.4|103
1688712300000|2023-07-07 06:45:00|8297.1|8287.1|8294.6|8284.6|8299|8289|8293.4|8283.4|172
1688712600000|2023-07-07 06:50:00|8295.3|8285.3|8282.3|8272.3|8295.3|8285.3|8277.6|8267.6|340
1688712900000|2023-07-07 06:55:00|8282.5|8272.5|8273.6|8263.6|8284.6|8274.6|8273.3|8263.3|249
1688713200000|2023-07-07 07:00:00|8273.4|8263.4|8255|8245|8273.4|8263.4|8251.1|8241.1|323
1688713500000|2023-07-07 07:05:00|8255.1|8245.1|8266.9|8256.9|8270.6|8260.6|8254.5|8244.5|160
1688713800000|2023-07-07 07:10:00|8267.1|8257.1|8271.1|8261.1|8273.4|8263.4|8263.4|8253.4|112
1688714100000|2023-07-07 07:15:00|8270.9|8260.9|8270.4|8260.4|8274.1|8264.1|8269.1|8259.1|156
1688714400000|2023-07-07 07:20:00|8270.1|8260.1|8266.9|8256.9|8272.1|8262.1|8257.3|8247.3|134
1688714700000|2023-07-07 07:25:00|8267.1|8257.1|8272.1|8262.1|8272.9|8262.9|8263.9|8253.9|122
1688715000000|2023-07-07 07:30:00|8271.9|8261.9|8283.1|8273.1|8287.1|8277.1|8270.4|8260.4|143
1688715300000|2023-07-07 07:35:00|8282.9|8272.9|8282.6|8272.6|8284.9|8274.9|8280.9|8270.9|149
1688715600000|2023-07-07 07:40:00|8282.9|8272.9|8277.6|8267.6|8283.1|8273.1|8275.9|8265.9|130
1688715900000|2023-07-07 07:45:00|8277.1|8267.1|8280.4|8270.4|8281.6|8271.6|8274.4|8264.4|124
1688716200000|2023-07-07 07:50:00|8280.1|8270.1|8276.4|8266.4|8280.6|8270.6|8274.1|8264.1|110
1688716500000|2023-07-07 07:55:00|8276.6|8266.6|8283.4|8273.4|8284.6|8274.6|8276.6|8266.6|77
1688716800000|2023-07-07 08:00:00|8283.1|8273.1|8270.4|8260.4|8283.4|8273.4|8268.6|8258.6|167
1688717100000|2023-07-07 08:05:00|8270.5|8260.5|8276.9|8266.9|8277.9|8267.9|8270.5|8260.5|121
1688717400000|2023-07-07 08:10:00|8276.6|8266.6|8275.6|8265.6|8280.1|8270.1|8268.4|8258.4|107
1688717700000|2023-07-07 08:15:00|8275.9|8265.9|8278.4|8268.4|8280.4|8270.4|8275.9|8265.9|105
1688718000000|2023-07-07 08:20:00|8278.1|8268.1|8282.4|8272.4|8285.1|8275.1|8278.1|8268.1|115
1688718300000|2023-07-07 08:25:00|8282.6|8272.6|8280.1|8270.1|8283.6|8273.6|8277.6|8267.6|104
1688718600000|2023-07-07 08:30:00|8279.9|8269.9|8273.1|8263.1|8285.1|8275.1|8272.9|8262.9|137
1688718900000|2023-07-07 08:35:00|8273.6|8263.6|8276.9|8266.9|8277.4|8267.4|8268.6|8258.6|103
1688719200000|2023-07-07 08:40:00|8276.6|8266.6|8277.6|8267.6|8282.4|8272.4|8274.4|8264.4|89
1688719500000|2023-07-07 08:45:00|8277.4|8267.4|8295.6|8285.6|8297.6|8287.6|8277.4|8267.4|129
1688719800000|2023-07-07 08:50:00|8295.9|8285.9|8312|8302|8315.6|8305.6|8295.9|8285.9|187
1688720100000|2023-07-07 08:55:00|8312.1|8302.1|8310.1|8300.1|8315.5|8305.5|8300.1|8290.1|182
1688720400000|2023-07-07 09:00:00|8309.9|8299.9|8316.9|8306.9|8323.1|8313.1|8309.9|8299.9|208
1688720700000|2023-07-07 09:05:00|8317.1|8307.1|8326.4|8316.4|8327.9|8317.9|8314.9|8304.9|112
1688721000000|2023-07-07 09:10:00|8326.6|8316.6|8334.9|8324.9|8340.6|8330.6|8325.4|8315.4|143
1688721300000|2023-07-07 09:15:00|8334.6|8324.6|8336.4|8326.4|8336.9|8326.9|8330.4|8320.4|120
1688721600000|2023-07-07 09:20:00|8337.1|8327.1|8340.6|8330.6|8348.4|8338.4|8337.1|8327.1|181
1688721900000|2023-07-07 09:25:00|8341.1|8331.1|8336.1|8326.1|8342.6|8332.6|8334.9|8324.9|111
1688722200000|2023-07-07 09:30:00|8335.9|8325.9|8326.9|8316.9|8335.9|8325.9|8325.9|8315.9|136
1688722500000|2023-07-07 09:35:00|8327.1|8317.1|8320.1|8310.1|8328.6|8318.6|8319.6|8309.6|102
1688722800000|2023-07-07 09:40:00|8319.9|8309.9|8328.1|8318.1|8328.1|8318.1|8319.9|8309.9|70
1688723100000|2023-07-07 09:45:00|8327.9|8317.9|8324.1|8314.1|8329.1|8319.1|8323.1|8313.1|60
1688723400000|2023-07-07 09:50:00|8324.4|8314.4|8330.6|8320.6|8330.9|8320.9|8324.4|8314.4|73
1688723700000|2023-07-07 09:55:00|8331.6|8321.6|8327.6|8317.6|8334.1|8324.1|8326.4|8316.4|98
1688724000000|2023-07-07 10:00:00|8327.4|8317.4|8332.6|8322.6|8332.9|8322.9|8325.9|8315.9|78
1688724300000|2023-07-07 10:05:00|8332.9|8322.9|8338.6|8328.6|8338.9|8328.9|8331.6|8321.6|95
1688724600000|2023-07-07 10:10:00|8338.4|8328.4|8334.1|8324.1|8341.6|8331.6|8332.6|8322.6|119
1688724900000|2023-07-07 10:15:00|8333.9|8323.9|8326.1|8316.1|8333.9|8323.9|8326.1|8316.1|99
1688725200000|2023-07-07 10:20:00|8326.4|8316.4|8323.9|8313.9|8328.6|8318.6|8322.9|8312.9|69
1688725500000|2023-07-07 10:25:00|8323.6|8313.6|8322.4|8312.4|8326.9|8316.9|8321.9|8311.9|61
1688725800000|2023-07-07 10:30:00|8322.6|8312.6|8321.6|8311.6|8323.6|8313.6|8321.1|8311.1|59
1688726100000|2023-07-07 10:35:00|8321.9|8311.9|8320.1|8310.1|8323.9|8313.9|8320.1|8310.1|50
1688726400000|2023-07-07 10:40:00|8320.4|8310.4|8316.6|8306.6|8320.6|8310.6|8314.6|8304.6|68
1688726700000|2023-07-07 10:45:00|8316.4|8306.4|8316.6|8306.6|8321.1|8311.1|8314.9|8304.9|54
1688727000000|2023-07-07 10:50:00|8316.4|8306.4|8320.6|8310.6|8320.6|8310.6|8316.4|8306.4|53
1688727300000|2023-07-07 10:55:00|8320.4|8310.4|8318.1|8308.1|8320.4|8310.4|8317.1|8307.1|76
1688727600000|2023-07-07 11:00:00|8317.9|8307.9|8319.9|8309.9|8320.4|8310.4|8315.9|8305.9|78
1688727900000|2023-07-07 11:05:00|8320.1|8310.1|8316.4|8306.4|8322.4|8312.4|8316.4|8306.4|54
1688728200000|2023-07-07 11:10:00|8316.1|8306.1|8313.9|8303.9|8316.1|8306.1|8310.6|8300.6|100
1688728500000|2023-07-07 11:15:00|8313.6|8303.6|8310.6|8300.6|8315.1|8305.1|8310.4|8300.4|101
1688728800000|2023-07-07 11:20:00|8310.9|8300.9|8311.4|8301.4|8312.1|8302.1|8308.1|8298.1|62
1688729100000|2023-07-07 11:25:00|8311.6|8301.6|8313.4|8303.4|8317.4|8307.4|8310.1|8300.1|80
1688729400000|2023-07-07 11:30:00|8313.6|8303.6|8312.6|8302.6|8319.1|8309.1|8312.6|8302.6|141
1688729700000|2023-07-07 11:35:00|8313.6|8303.6|8311.6|8301.6|8317.9|8307.9|8311.6|8301.6|80
1688730000000|2023-07-07 11:40:00|8311.9|8301.9|8313.1|8303.1|8315.6|8305.6|8310.9|8300.9|61
1688730300000|2023-07-07 11:45:00|8312.6|8302.6|8315.1|8305.1|8316.1|8306.1|8309.9|8299.9|72
1688730600000|2023-07-07 11:50:00|8315.4|8305.4|8314.9|8304.9|8318.6|8308.6|8314.6|8304.6|76
1688730900000|2023-07-07 11:55:00|8314.6|8304.6|8309.6|8299.6|8315.6|8305.6|8309.4|8299.4|80
1688731200000|2023-07-07 12:00:00|8309.9|8299.9|8300.1|8290.1|8310.9|8300.9|8297.1|8287.1|125
1688731500000|2023-07-07 12:05:00|8300.4|8290.4|8300.1|8290.1|8301.9|8291.9|8299.6|8289.6|98
1688731800000|2023-07-07 12:10:00|8299.9|8289.9|8295.6|8285.6|8299.9|8289.9|8290.6|8280.6|119
1688732100000|2023-07-07 12:15:00|8295.9|8285.9|8297.4|8287.4|8299.4|8289.4|8295.1|8285.1|104
1688732400000|2023-07-07 12:20:00|8297.1|8287.1|8305.4|8295.4|8310.4|8300.4|8296.9|8286.9|136
1688732700000|2023-07-07 12:25:00|8305.6|8295.6|8313.9|8303.9|8313.9|8303.9|8302.9|8292.9|114
1688733000000|2023-07-07 12:30:00|8314.1|8304.1|8351.3|8341.3|8357.9|8344.1|8314.1|8304.1|479
1688733300000|2023-07-07 12:35:00|8351.5|8341.5|8336.9|8326.9|8354.6|8344.6|8334.5|8324.5|432
1688733600000|2023-07-07 12:40:00|8336.6|8326.6|8322.6|8312.6|8339.4|8329.4|8312.1|8302.1|468
1688733900000|2023-07-07 12:45:00|8322.9|8312.9|8326.1|8316.1|8326.4|8316.4|8315.6|8305.6|365
1688734200000|2023-07-07 12:50:00|8325.9|8315.9|8325.1|8315.1|8330.6|8320.6|8324.1|8314.1|240
1688734500000|2023-07-07 12:55:00|8324.9|8314.9|8318.6|8308.6|8325.9|8315.9|8311.6|8301.6|321
1688734800000|2023-07-07 13:00:00|8318.9|8308.9|8324.4|8314.4|8324.6|8314.6|8312.4|8302.4|529
1688735100000|2023-07-07 13:05:00|8324.1|8314.1|8325.1|8315.1|8325.1|8315.1|8310.9|8300.9|390
1688735400000|2023-07-07 13:10:00|8326.1|8316.1|8331.1|8321.1|8336.1|8326.1|8321.4|8311.4|356
1688735700000|2023-07-07 13:15:00|8331.4|8321.4|8323.6|8313.6|8332.9|8322.9|8320.4|8310.4|239
1688736000000|2023-07-07 13:20:00|8323.4|8313.4|8331.4|8321.4|8334.1|8324.1|8323.4|8313.4|272
1688736300000|2023-07-07 13:25:00|8330.6|8320.6|8322.4|8312.4|8332.9|8322.9|8320.6|8310.6|277
1688736600000|2023-07-07 13:30:00|8321.6|8311.6|8339.1|8329.1|8342.9|8332.9|8321.6|8311.6|432
1688736900000|2023-07-07 13:35:00|8339.4|8329.4|8346.6|8336.6|8349.1|8339.1|8325.1|8315.1|482
1688737200000|2023-07-07 13:40:00|8346.4|8336.4|8352.6|8342.6|8354.1|8344.1|8344.9|8334.9|428
1688737500000|2023-07-07 13:45:00|8352.9|8342.9|8362.1|8352.1|8363.1|8353.1|8351.1|8341.1|298
1688737800000|2023-07-07 13:50:00|8362.4|8352.4|8355.6|8345.6|8370.8|8360.8|8355.4|8345.4|548
1688738100000|2023-07-07 13:55:00|8355.1|8345.1|8355.6|8345.6|8359.9|8349.9|8352.4|8342.4|275
1688738400000|2023-07-07 14:00:00|8355.9|8345.9|8344.6|8334.6|8356.6|8346.6|8335.4|8325.4|396
1688738700000|2023-07-07 14:05:00|8344.9|8334.9|8343.6|8333.6|8347.4|8337.4|8339.4|8329.4|307
1688739000000|2023-07-07 14:10:00|8343.9|8333.9|8356.9|8346.9|8359.4|8349.4|8341.9|8331.9|278
1688739300000|2023-07-07 14:15:00|8357.1|8347.1|8356.4|8346.4|8357.4|8347.4|8345.6|8335.6|306
1688739600000|2023-07-07 14:20:00|8356.6|8346.6|8361.9|8351.9|8364.9|8354.9|8354.6|8344.6|299
1688739900000|2023-07-07 14:25:00|8361.6|8351.6|8367.6|8357.6|8368.4|8358.4|8354.4|8344.4|398
1688740200000|2023-07-07 14:30:00|8367.4|8357.4|8375.1|8365.1|8376.1|8366.1|8363.4|8353.4|372
1688740500000|2023-07-07 14:35:00|8375.4|8365.4|8380.9|8370.9|8384.6|8374.6|8375.1|8365.1|358
1688740800000|2023-07-07 14:40:00|8380.4|8370.4|8378.6|8368.6|8384.9|8374.9|8377.9|8367.9|266
1688741100000|2023-07-07 14:45:00|8378.4|8368.4|8376.4|8366.4|8382.9|8372.9|8375.9|8365.9|287
1688741400000|2023-07-07 14:50:00|8376.1|8366.1|8375.4|8365.4|8379.1|8369.1|8364.4|8354.4|265
1688741700000|2023-07-07 14:55:00|8375.6|8365.6|8371.1|8361.1|8376.6|8366.6|8368.4|8358.4|236
1688742000000|2023-07-07 15:00:00|8370.9|8360.9|8367.1|8357.1|8370.9|8360.9|8361.4|8351.4|266
1688742300000|2023-07-07 15:05:00|8367.9|8357.9|8375.4|8365.4|8375.4|8365.4|8364.9|8354.9|230
1688742600000|2023-07-07 15:10:00|8374.9|8364.9|8367.9|8357.9|8374.9|8364.9|8367.1|8357.1|177
1688742900000|2023-07-07 15:15:00|8368.4|8358.4|8369.4|8359.4|8369.4|8359.4|8362.4|8352.4|129
1688743200000|2023-07-07 15:20:00|8368.9|8358.9|8369.9|8359.9|8369.9|8359.9|8365.9|8355.9|139
1688743500000|2023-07-07 15:25:00|8371.1|8361.1|8373.6|8363.6|8374.9|8364.9|8365.4|8355.4|285
1688743800000|2023-07-07 15:30:00|8373.9|8363.9|8373.1|8363.1|8375.6|8365.6|8372.9|8362.9|116
1688744100000|2023-07-07 15:35:00|8372.9|8362.9|8373.1|8363.1|8374.6|8364.6|8369.6|8359.6|139
1688744400000|2023-07-07 15:40:00|8373.4|8363.4|8374.4|8364.4|8375.6|8365.6|8370.9|8360.9|132
1688744700000|2023-07-07 15:45:00|8374.6|8364.6|8373.9|8363.9|8375.9|8365.9|8373.4|8363.4|171
1688745000000|2023-07-07 15:50:00|8373.6|8363.6|8367.6|8357.6|8373.6|8363.6|8366.1|8356.1|218
1688745300000|2023-07-07 15:55:00|8367.4|8357.4|8365.6|8355.6|8367.9|8357.9|8363.1|8353.1|158
1688745600000|2023-07-07 16:00:00|8366.1|8356.1|8365.9|8355.9|8369.9|8359.9|8365.1|8355.1|165
1688745900000|2023-07-07 16:05:00|8365.6|8355.6|8368.1|8358.1|8368.6|8358.6|8362.6|8352.6|130
1688746200000|2023-07-07 16:10:00|8367.6|8357.6|8365.9|8355.9|8369.4|8359.4|8365.1|8355.1|122
1688746500000|2023-07-07 16:15:00|8365.6|8355.6|8362.6|8352.6|8367.9|8357.9|8362.6|8352.6|125
1688746800000|2023-07-07 16:20:00|8362.4|8352.4|8363.6|8353.6|8366.6|8356.6|8361.6|8351.6|91
1688747100000|2023-07-07 16:25:00|8363.4|8353.4|8365.9|8355.9|8366.6|8356.6|8360.6|8350.6|111
1688747400000|2023-07-07 16:30:00|8366.1|8356.1|8364.6|8354.6|8369.4|8359.4|8362.4|8352.4|134
1688747700000|2023-07-07 16:35:00|8365.1|8355.1|8359.4|8349.4|8365.1|8355.1|8358.9|8348.9|120
1688748000000|2023-07-07 16:40:00|8359.1|8349.1|8364.9|8354.9|8367.1|8357.1|8357.6|8347.6|132
1688748300000|2023-07-07 16:45:00|8365.1|8355.1|8366.1|8356.1|8367.1|8357.1|8361.6|8351.6|152
1688748600000|2023-07-07 16:50:00|8365.9|8355.9|8369.4|8359.4|8369.4|8359.4|8365.6|8355.6|92
1688748900000|2023-07-07 16:55:00|8369.1|8359.1|8370.3|8360.3|8374.1|8364.1|8367.3|8357.3|181
1688749200000|2023-07-07 17:00:00|8370.9|8360.9|8378.3|8368.3|8378.3|8368.3|8369.3|8359.3|120
1688749500000|2023-07-07 17:05:00|8378.5|8368.5|8374.1|8364.1|8378.5|8368.5|8374.1|8364.1|104
1688749800000|2023-07-07 17:10:00|8373.9|8363.9|8379.4|8369.4|8379.4|8369.4|8372.9|8362.9|56
1688750100000|2023-07-07 17:15:00|8379.3|8369.3|8379.6|8369.6|8380.9|8370.9|8377.8|8367.8|43
1688750400000|2023-07-07 17:20:00|8379.4|8369.4|8376.9|8366.9|8379.6|8369.6|8376.3|8366.3|46
1688750700000|2023-07-07 17:25:00|8376.5|8366.5|8376.4|8366.4|8376.5|8366.5|8374.3|8364.3|68
1688751000000|2023-07-07 17:30:00|8376.9|8366.9|8376.3|8366.3|8378.1|8368.1|8375.6|8365.6|86
1688751300000|2023-07-07 17:35:00|8376.1|8366.1|8372|8362|8377.3|8367.3|8371.3|8361.3|94
1688751600000|2023-07-07 17:40:00|8371.9|8361.9|8372.4|8362.4|8374.5|8364.5|8370.5|8360.5|67
1688751900000|2023-07-07 17:45:00|8372.3|8362.3|8372.5|8362.5|8374.4|8364.4|8371.3|8361.3|54
1688752200000|2023-07-07 17:50:00|8372.6|8362.6|8373.6|8363.6|8377.3|8367.3|8370|8360|127
1688752500000|2023-07-07 17:55:00|8374|8364|8378.3|8358.3|8379.5|8364|8374|8357.3|14
1688947200000|2023-07-10 00:00:00|8367.1|8357.1|8365.1|8355.1|8367.1|8357.1|8362.5|8352.5|39
1688947500000|2023-07-10 00:05:00|8365.4|8355.4|8368.1|8358.1|8368.3|8358.3|8363.9|8353.9|44
1688947800000|2023-07-10 00:10:00|8367|8357|8364.3|8354.3|8367.9|8357.9|8363.8|8353.8|68
1688948100000|2023-07-10 00:15:00|8364.5|8354.5|8363.4|8353.4|8364.5|8354.5|8361.8|8351.8|28
1688948400000|2023-07-10 00:20:00|8363.6|8353.6|8362.6|8352.6|8366.1|8356.1|8361.8|8351.8|44
1688948700000|2023-07-10 00:25:00|8362.5|8352.5|8360.6|8350.6|8363.6|8353.6|8360|8350|30
1688949000000|2023-07-10 00:30:00|8360.9|8350.9|8363.8|8353.8|8364|8354|8360.6|8350.6|23
1688949300000|2023-07-10 00:35:00|8363.5|8353.5|8357.5|8347.5|8363.5|8353.5|8357.5|8347.5|39
1688949600000|2023-07-10 00:40:00|8357.8|8347.8|8358.8|8348.8|8359.3|8349.3|8357.5|8347.5|24
1688949900000|2023-07-10 00:45:00|8358.6|8348.6|8359.9|8349.9|8359.9|8349.9|8355.1|8345.1|30
1688950200000|2023-07-10 00:50:00|8360.1|8350.1|8361.4|8351.4|8361.4|8351.4|8359.6|8349.6|35
1688950500000|2023-07-10 00:55:00|8361.1|8351.1|8360.9|8350.9|8361.4|8351.4|8359.3|8349.3|70
1688950800000|2023-07-10 01:00:00|8361.1|8351.1|8371.3|8361.3|8372.5|8362.5|8361.1|8351.1|256
1688951100000|2023-07-10 01:05:00|8371.5|8361.5|8375.3|8365.3|8378.3|8368.3|8368.3|8358.3|204
1688951400000|2023-07-10 01:10:00|8375.8|8365.8|8372.4|8362.4|8377.3|8367.3|8370.4|8360.4|147
1688951700000|2023-07-10 01:15:00|8372|8362|8376.4|8366.4|8376.6|8366.6|8368.8|8358.8|235
1688952000000|2023-07-10 01:20:00|8376.1|8366.1|8391.8|8381.8|8392.3|8382.3|8374.8|8364.8|282
1688952300000|2023-07-10 01:25:00|8392|8382|8395|8385|8395.8|8385.8|8390|8380|145
1688952600000|2023-07-10 01:30:00|8395.3|8385.3|8380.5|8370.5|8398.8|8388.8|8378.8|8368.8|303
1688952900000|2023-07-10 01:35:00|8380.3|8370.3|8360.3|8350.3|8380.8|8370.8|8356.3|8346.3|350
1688953200000|2023-07-10 01:40:00|8360|8350|8362|8352|8363|8353|8356.6|8346.6|320
1688953500000|2023-07-10 01:45:00|8362.3|8352.3|8362.8|8352.8|8367.3|8357.3|8359|8349|161
1688953800000|2023-07-10 01:50:00|8362.9|8352.9|8358.5|8348.5|8363.4|8353.4|8356.9|8346.9|167
1688954100000|2023-07-10 01:55:00|8359.4|8349.4|8363|8353|8363.9|8353.9|8356.4|8346.4|117
1688954400000|2023-07-10 02:00:00|8363.3|8353.3|8370.8|8360.8|8371|8361|8363.3|8353.3|137
1688954700000|2023-07-10 02:05:00|8370.5|8360.5|8363|8353|8370.8|8360.8|8363|8353|184
1688955000000|2023-07-10 02:10:00|8362.8|8352.8|8357|8347|8363.5|8353.5|8356.4|8346.4|165
1688955300000|2023-07-10 02:15:00|8357.1|8347.1|8354|8344|8361|8351|8353.5|8343.5|89
1688955600000|2023-07-10 02:20:00|8354.1|8344.1|8355|8345|8355|8345|8350.1|8340.1|100
1688955900000|2023-07-10 02:25:00|8354.9|8344.9|8348.9|8338.9|8355|8345|8348.3|8338.3|78
1688956200000|2023-07-10 02:30:00|8349|8339|8345.4|8335.4|8349|8339|8342.3|8332.3|143
1688956500000|2023-07-10 02:35:00|8345.1|8335.1|8343.8|8333.8|8346.3|8336.3|8341.4|8331.4|158
1688956800000|2023-07-10 02:40:00|8343.5|8333.5|8343.6|8333.6|8347.8|8337.8|8341.9|8331.9|129
1688957100000|2023-07-10 02:45:00|8343.9|8333.9|8344.5|8334.5|8345.5|8335.5|8341.9|8331.9|164
1688957400000|2023-07-10 02:50:00|8344.8|8334.8|8350.5|8340.5|8351.1|8341.1|8344.8|8334.8|137
1688957700000|2023-07-10 02:55:00|8350.8|8340.8|8350.4|8340.4|8352|8342|8347.3|8337.3|114
1688958000000|2023-07-10 03:00:00|8350.6|8340.6|8353.3|8343.3|8357.5|8347.5|8350.6|8340.6|154
1688958300000|2023-07-10 03:05:00|8353|8343|8346.6|8336.6|8353|8343|8346.6|8336.6|160
1688958600000|2023-07-10 03:10:00|8346.9|8336.9|8342.3|8332.3|8348.1|8338.1|8341.1|8331.1|91
1688958900000|2023-07-10 03:15:00|8341.8|8331.8|8339.6|8329.6|8343.6|8333.6|8339|8329|90
1688959200000|2023-07-10 03:20:00|8339.5|8329.5|8332.3|8322.3|8339.8|8329.8|8331.1|8321.1|182
1688959500000|2023-07-10 03:25:00|8331.8|8321.8|8331.8|8321.8|8334.3|8324.3|8330.8|8320.8|122
1688959800000|2023-07-10 03:30:00|8331.5|8321.5|8332.3|8322.3|8334.5|8324.5|8331.3|8321.3|83
1688960100000|2023-07-10 03:35:00|8332|8322|8334.3|8324.3|8334.3|8324.3|8331.8|8321.8|63
1688960400000|2023-07-10 03:40:00|8334|8324|8332|8322|8334|8324|8331.5|8321.5|51
1688960700000|2023-07-10 03:45:00|8331.8|8321.8|8333|8323|8334.3|8324.3|8331.8|8321.8|48
1688961000000|2023-07-10 03:50:00|8333.3|8323.3|8333.3|8323.3|8334.3|8324.3|8332.5|8322.5|54
1688961300000|2023-07-10 03:55:00|8333|8323|8333.5|8323.5|8333.6|8323.6|8332.5|8322.5|50
1688961600000|2023-07-10 04:00:00|8333.4|8323.4|8332.3|8322.3|8333.4|8323.4|8331.3|8321.3|48
1688961900000|2023-07-10 04:05:00|8332.5|8322.5|8332.8|8322.8|8333|8323|8331.4|8321.4|30
1688962200000|2023-07-10 04:10:00|8333|8323|8333|8323|8334|8324|8331.9|8321.9|42
1688962500000|2023-07-10 04:15:00|8333.8|8323.8|8333.8|8323.8|8334.1|8324.1|8332.5|8322.5|46
1688962800000|2023-07-10 04:20:00|8333.5|8323.5|8333.9|8323.9|8334.3|8324.3|8333.1|8323.1|18
1688963100000|2023-07-10 04:25:00|8334.1|8324.1|8334.1|8324.1|8334.1|8324.1|8333.3|8323.3|19
1688963400000|2023-07-10 04:30:00|8334.5|8324.5|8336.3|8326.3|8337.5|8327.5|8334.3|8324.3|42
1688963700000|2023-07-10 04:35:00|8336.5|8326.5|8334.4|8324.4|8338.3|8328.3|8333.8|8323.8|75
1688964000000|2023-07-10 04:40:00|8334.1|8324.1|8333.8|8323.8|8334.1|8324.1|8331.9|8321.9|42
1688964300000|2023-07-10 04:45:00|8333.5|8323.5|8332.3|8322.3|8334.6|8324.6|8332.3|8322.3|55
1688964600000|2023-07-10 04:50:00|8332.5|8322.5|8330.6|8320.6|8332.9|8322.9|8330.6|8320.6|31
1688964900000|2023-07-10 04:55:00|8330.5|8320.5|8332.3|8322.3|8333.3|8323.3|8330.5|8320.5|34
1688965200000|2023-07-10 05:00:00|8332.5|8322.5|8332.6|8322.6|8335|8325|8330.3|8320.3|73
1688965500000|2023-07-10 05:05:00|8332.9|8322.9|8334.5|8324.5|8334.5|8324.5|8330.5|8320.5|54
1688965800000|2023-07-10 05:10:00|8334.8|8324.8|8330.5|8320.5|8334.8|8324.8|8330.3|8320.3|45
1688966100000|2023-07-10 05:15:00|8330.6|8320.6|8331.1|8321.1|8331.4|8321.4|8330.1|8320.1|43
1688966400000|2023-07-10 05:20:00|8330.9|8320.9|8330.3|8320.3|8331.6|8321.6|8327|8317|71
1688966700000|2023-07-10 05:25:00|8330.5|8320.5|8329.9|8319.9|8330.8|8320.8|8327.5|8317.5|53
1688967000000|2023-07-10 05:30:00|8329.4|8319.4|8334.3|8324.3|8335|8325|8327.5|8317.5|202
1688967300000|2023-07-10 05:35:00|8334.5|8324.5|8325.1|8315.1|8334.5|8324.5|8324.5|8314.5|139
1688967600000|2023-07-10 05:40:00|8325.6|8315.6|8317.5|8307.5|8325.6|8315.6|8314.1|8304.1|231
1688967900000|2023-07-10 05:45:00|8317.6|8307.6|8315.1|8305.1|8324|8314|8315.1|8305.1|291
1688968200000|2023-07-10 05:50:00|8315|8305|8315|8305|8319.5|8309.5|8312.6|8302.6|194
1688968500000|2023-07-10 05:55:00|8314.8|8304.8|8313.6|8303.6|8314.8|8304.8|8310.5|8300.5|168
1688968800000|2023-07-10 06:00:00|8313.5|8303.5|8316.1|8306.1|8319.8|8309.8|8312.5|8302.5|228
1688969100000|2023-07-10 06:05:00|8316|8306|8311.6|8301.6|8316|8306|8311.4|8301.4|132
1688969400000|2023-07-10 06:10:00|8311.4|8301.4|8315|8305|8315|8305|8309.1|8299.1|132
1688969700000|2023-07-10 06:15:00|8315.3|8305.3|8317.5|8307.5|8318|8308|8314|8304|97
1688970000000|2023-07-10 06:20:00|8317.8|8307.8|8318.8|8308.8|8322|8312|8317.3|8307.3|79
1688970300000|2023-07-10 06:25:00|8318.5|8308.5|8317.9|8307.9|8318.8|8308.8|8314.5|8304.5|81
1688970600000|2023-07-10 06:30:00|8318.1|8308.1|8322.9|8312.9|8325.3|8315.3|8317.3|8307.3|116
1688970900000|2023-07-10 06:35:00|8322.4|8312.4|8320.9|8310.9|8322.9|8312.9|8319.8|8309.8|137
1688971200000|2023-07-10 06:40:00|8320.8|8310.8|8321.4|8311.4|8321.9|8311.9|8318.3|8308.3|151
1688971500000|2023-07-10 06:45:00|8321.1|8311.1|8323.4|8313.4|8328|8318|8321.1|8311.1|140
1688971800000|2023-07-10 06:50:00|8323.1|8313.1|8327.8|8317.8|8329.1|8319.1|8323.1|8313.1|100
1688972100000|2023-07-10 06:55:00|8328|8318|8325.6|8315.6|8329.1|8319.1|8321.9|8311.9|148
1688972400000|2023-07-10 07:00:00|8327.6|8317.6|8327.9|8317.9|8333.9|8323.9|8317.5|8307.5|153
1688972700000|2023-07-10 07:05:00|8328.1|8318.1|8331.9|8321.9|8338.4|8328.4|8328.1|8318.1|148
1688973000000|2023-07-10 07:10:00|8332.1|8322.1|8317.8|8307.8|8334.1|8324.1|8316.9|8306.9|131
1688973300000|2023-07-10 07:15:00|8317.6|8307.6|8299.8|8289.8|8319|8309|8299.8|8289.8|130
1688973600000|2023-07-10 07:20:00|8299.5|8289.5|8301.9|8291.9|8303.5|8293.5|8298.1|8288.1|121
1688973900000|2023-07-10 07:25:00|8302.1|8292.1|8299.4|8289.4|8303.4|8293.4|8297.6|8287.6|124
1688974200000|2023-07-10 07:30:00|8299.1|8289.1|8312.1|8302.1|8312.4|8302.4|8298.1|8288.1|151
1688974500000|2023-07-10 07:35:00|8312.4|8302.4|8317.1|8307.1|8317.6|8307.6|8310.9|8300.9|125
1688974800000|2023-07-10 07:40:00|8317.4|8307.4|8319.4|8309.4|8328.6|8318.6|8317.4|8307.4|115
1688975100000|2023-07-10 07:45:00|8319.1|8309.1|8317.4|8307.4|8322.4|8312.4|8316.4|8306.4|95
1688975400000|2023-07-10 07:50:00|8317.1|8307.1|8308.1|8298.1|8317.6|8307.6|8306.9|8296.9|113
1688975700000|2023-07-10 07:55:00|8308.4|8298.4|8312.1|8302.1|8312.4|8302.4|8305.6|8295.6|103
1688976000000|2023-07-10 08:00:00|8312.4|8302.4|8320.9|8310.9|8320.9|8310.9|8312.4|8302.4|114
1688976300000|2023-07-10 08:05:00|8321.1|8311.1|8319.4|8309.4|8325.1|8315.1|8314.6|8304.6|154
1688976600000|2023-07-10 08:10:00|8319.1|8309.1|8322.9|8312.9|8328.6|8318.6|8318.6|8308.6|122
1688976900000|2023-07-10 08:15:00|8323.6|8313.6|8319.6|8309.6|8325.1|8315.1|8318.6|8308.6|102
1688977200000|2023-07-10 08:20:00|8319.4|8309.4|8320.9|8310.9|8323.9|8313.9|8314.4|8304.4|111
1688977500000|2023-07-10 08:25:00|8321.1|8311.1|8316.4|8306.4|8321.1|8311.1|8315.1|8305.1|127
1688977800000|2023-07-10 08:30:00|8316.6|8306.6|8310.6|8300.6|8317.9|8307.9|8308.9|8298.9|140
1688978100000|2023-07-10 08:35:00|8310.4|8300.4|8309.9|8299.9|8311.9|8301.9|8303.4|8293.4|132
1688978400000|2023-07-10 08:40:00|8309.6|8299.6|8323.9|8313.9|8324.4|8314.4|8309.4|8299.4|131
1688978700000|2023-07-10 08:45:00|8324.1|8314.1|8326.1|8316.1|8327.4|8317.4|8321.1|8311.1|95
1688979000000|2023-07-10 08:50:00|8325.6|8315.6|8329.1|8319.1|8329.4|8319.4|8322.9|8312.9|84
1688979300000|2023-07-10 08:55:00|8328.9|8318.9|8329.4|8319.4|8334.1|8324.1|8328.6|8318.6|99
1688979600000|2023-07-10 09:00:00|8329.1|8319.1|8328.4|8318.4|8331.9|8321.9|8327.9|8317.9|79
1688979900000|2023-07-10 09:05:00|8328.6|8318.6|8329.9|8319.9|8330.9|8320.9|8326.1|8316.1|75
1688980200000|2023-07-10 09:10:00|8330.1|8320.1|8328.6|8318.6|8333.9|8323.9|8327.1|8317.1|37
1688980500000|2023-07-10 09:15:00|8328.9|8318.9|8328.4|8318.4|8329.6|8319.6|8325.1|8315.1|63
1688980800000|2023-07-10 09:20:00|8328.1|8318.1|8330.4|8320.4|8332.4|8322.4|8326.1|8316.1|54
1688981100000|2023-07-10 09:25:00|8330.6|8320.6|8334.1|8324.1|8336.6|8326.6|8330.6|8320.6|67
1688981400000|2023-07-10 09:30:00|8334.4|8324.4|8330.4|8320.4|8337.1|8327.1|8330.1|8320.1|65
1688981700000|2023-07-10 09:35:00|8330.6|8320.6|8328.4|8318.4|8331.4|8321.4|8327.4|8317.4|52
1688982000000|2023-07-10 09:40:00|8328.6|8318.6|8328.9|8318.9|8329.4|8319.4|8325.6|8315.6|51
1688982300000|2023-07-10 09:45:00|8329.1|8319.1|8323.6|8313.6|8329.9|8319.9|8323.1|8313.1|85
1688982600000|2023-07-10 09:50:00|8323.4|8313.4|8318.6|8308.6|8324.4|8314.4|8318.4|8308.4|73
1688982900000|2023-07-10 09:55:00|8318.9|8308.9|8317.9|8307.9|8320.9|8310.9|8316.6|8306.6|85
1688983200000|2023-07-10 10:00:00|8317.6|8307.6|8312.1|8302.1|8317.6|8307.6|8306.1|8296.1|114
1688983500000|2023-07-10 10:05:00|8311.9|8301.9|8310.4|8300.4|8312.1|8302.1|8306.4|8296.4|61
1688983800000|2023-07-10 10:10:00|8310.6|8300.6|8309.4|8299.4|8314.1|8304.1|8307.9|8297.9|76
1688984100000|2023-07-10 10:15:00|8309.6|8299.6|8299.9|8289.9|8311.1|8301.1|8299.9|8289.9|86
1688984400000|2023-07-10 10:20:00|8299.6|8289.6|8304.1|8294.1|8305.6|8295.6|8299.4|8289.4|68
1688984700000|2023-07-10 10:25:00|8304.6|8294.6|8307.9|8297.9|8310.4|8300.4|8304.4|8294.4|85
1688985000000|2023-07-10 10:30:00|8307.6|8297.6|8307.1|8297.1|8308.1|8298.1|8305.9|8295.9|81
1688985300000|2023-07-10 10:35:00|8306.9|8296.9|8304.6|8294.6|8309.9|8299.9|8304.4|8294.4|54
1688985600000|2023-07-10 10:40:00|8304.4|8294.4|8304.1|8294.1|8305.6|8295.6|8300.4|8290.4|63
1688985900000|2023-07-10 10:45:00|8303.9|8293.9|8307.6|8297.6|8308.4|8298.4|8303.9|8293.9|36
1688986200000|2023-07-10 10:50:00|8307.4|8297.4|8312.9|8302.9|8314.6|8304.6|8307.4|8297.4|66
1688986500000|2023-07-10 10:55:00|8312.6|8302.6|8311.9|8301.9|8315.9|8305.9|8310.9|8300.9|69
1688986800000|2023-07-10 11:00:00|8312.6|8302.6|8312.1|8302.1|8312.9|8302.9|8309.9|8299.9|74
1688987100000|2023-07-10 11:05:00|8312.4|8302.4|8308.4|8298.4|8316.1|8306.1|8308.4|8298.4|82
1688987400000|2023-07-10 11:10:00|8308.1|8298.1|8307.6|8297.6|8309.6|8299.6|8305.6|8295.6|78
1688987700000|2023-07-10 11:15:00|8307.9|8297.9|8311.9|8301.9|8312.6|8302.6|8305.4|8295.4|79
1688988000000|2023-07-10 11:20:00|8312.1|8302.1|8302.4|8292.4|8312.1|8302.1|8301.9|8291.9|112
1688988300000|2023-07-10 11:25:00|8302.6|8292.6|8307.4|8297.4|8311.1|8301.1|8301.6|8291.6|133
1688988600000|2023-07-10 11:30:00|8307.1|8297.1|8299.9|8289.9|8309.4|8299.4|8299.6|8289.6|162
1688988900000|2023-07-10 11:35:00|8299.4|8289.4|8303.6|8293.6|8303.6|8293.6|8298.6|8288.6|104
1688989200000|2023-07-10 11:40:00|8303.4|8293.4|8296.4|8286.4|8303.6|8293.6|8294.4|8284.4|132
1688989500000|2023-07-10 11:45:00|8296.6|8286.6|8303.6|8293.6|8304.9|8294.9|8295.4|8285.4|107
1688989800000|2023-07-10 11:50:00|8302.9|8292.9|8301.4|8291.4|8304.1|8294.1|8298.4|8288.4|104
1688990100000|2023-07-10 11:55:00|8301.1|8291.1|8303.1|8293.1|8305.6|8295.6|8300.1|8290.1|81
1688990400000|2023-07-10 12:00:00|8303.4|8293.4|8303.6|8293.6|8306.6|8296.6|8300.4|8290.4|164
1688990700000|2023-07-10 12:05:00|8303.4|8293.4|8296.9|8286.9|8303.4|8293.4|8295.4|8285.4|107
1688991000000|2023-07-10 12:10:00|8297.6|8287.6|8298.4|8288.4|8302.1|8292.1|8293.4|8283.4|132
1688991300000|2023-07-10 12:15:00|8298.1|8288.1|8302.4|8292.4|8302.6|8292.6|8297.6|8287.6|70
1688991600000|2023-07-10 12:20:00|8301.9|8291.9|8303.6|8293.6|8303.6|8293.6|8297.1|8287.1|128
1688991900000|2023-07-10 12:25:00|8303.9|8293.9|8301.6|8291.6|8308.4|8298.4|8301.4|8291.4|129
1688992200000|2023-07-10 12:30:00|8301.9|8291.9|8297.4|8287.4|8302.1|8292.1|8289.4|8279.4|245
1688992500000|2023-07-10 12:35:00|8297.1|8287.1|8297.9|8287.9|8299.6|8289.6|8293.4|8283.4|156
1688992800000|2023-07-10 12:40:00|8297.6|8287.6|8295.6|8285.6|8298.4|8288.4|8293.1|8283.1|131
1688993100000|2023-07-10 12:45:00|8295.4|8285.4|8300.6|8290.6|8301.6|8291.6|8290.9|8280.9|160
1688993400000|2023-07-10 12:50:00|8300.4|8290.4|8306.4|8296.4|8306.9|8296.9|8299.4|8289.4|145
1688993700000|2023-07-10 12:55:00|8306.1|8296.1|8312.1|8302.1|8312.1|8302.1|8304.9|8294.9|174
1688994000000|2023-07-10 13:00:00|8312.6|8302.6|8319.4|8309.4|8319.6|8309.6|8308.3|8298.3|348
1688994300000|2023-07-10 13:05:00|8319.1|8309.1|8334.6|8324.6|8336.9|8326.9|8317.6|8307.6|258
1688994600000|2023-07-10 13:10:00|8334.4|8324.4|8334.4|8324.4|8335.9|8325.9|8329.4|8319.4|252
1688994900000|2023-07-10 13:15:00|8334.9|8324.9|8337.9|8327.9|8341.6|8331.6|8334.9|8324.9|267
1688995200000|2023-07-10 13:20:00|8337.4|8327.4|8348.1|8338.1|8349.1|8339.1|8335.9|8325.9|195
1688995500000|2023-07-10 13:25:00|8347.4|8337.4|8341.9|8331.9|8351.4|8341.4|8341.1|8331.1|281
1688995800000|2023-07-10 13:30:00|8342.1|8332.1|8346.6|8336.6|8350.6|8340.6|8336.1|8326.1|391
1688996100000|2023-07-10 13:35:00|8347.4|8337.4|8346.9|8336.9|8348.9|8338.9|8340.6|8330.6|312
1688996400000|2023-07-10 13:40:00|8347.4|8337.4|8357.6|8347.6|8359.1|8349.1|8343.9|8333.9|296
1688996700000|2023-07-10 13:45:00|8357.4|8347.4|8360.6|8350.6|8365.9|8355.9|8352.4|8342.4|340
1688997000000|2023-07-10 13:50:00|8360.9|8350.9|8365.4|8355.4|8370.6|8360.6|8357.1|8347.1|289
1688997300000|2023-07-10 13:55:00|8365.9|8355.9|8368.9|8358.9|8376.9|8366.9|8365.9|8355.9|271
1688997600000|2023-07-10 14:00:00|8368.6|8358.6|8370.4|8360.4|8371.1|8361.1|8362.5|8352.5|327
1688997900000|2023-07-10 14:05:00|8370.6|8360.6|8374.6|8364.6|8375.6|8365.6|8362.9|8352.9|304
1688998200000|2023-07-10 14:10:00|8374.9|8364.9|8369.9|8359.9|8376.4|8366.4|8369.4|8359.4|264
1688998500000|2023-07-10 14:15:00|8370.1|8360.1|8369.9|8359.9|8374.6|8364.6|8367.4|8357.4|242
1688998800000|2023-07-10 14:20:00|8369.6|8359.6|8366.1|8356.1|8370.9|8360.9|8364.4|8354.4|242
1688999100000|2023-07-10 14:25:00|8365.9|8355.9|8362.1|8352.1|8366.9|8356.9|8357.9|8347.9|225
1688999400000|2023-07-10 14:30:00|8362.4|8352.4|8368.1|8358.1|8373.4|8363.4|8358.4|8348.4|307
1688999700000|2023-07-10 14:35:00|8368.4|8358.4|8353.1|8343.1|8369.4|8359.4|8352.1|8342.1|278
1689000000000|2023-07-10 14:40:00|8352.9|8342.9|8360.1|8350.1|8361.1|8351.1|8351.4|8341.4|248
1689000300000|2023-07-10 14:45:00|8360.6|8350.6|8360.9|8350.9|8363.1|8353.1|8356.4|8346.4|229
1689000600000|2023-07-10 14:50:00|8360.6|8350.6|8368.1|8358.1|8368.4|8358.4|8358.4|8348.4|246
1689000900000|2023-07-10 14:55:00|8367.9|8357.9|8361.4|8351.4|8369.6|8359.6|8359.6|8349.6|272
1689001200000|2023-07-10 15:00:00|8361.9|8351.9|8373.9|8363.9|8373.9|8363.9|8361.9|8351.9|264
1689001500000|2023-07-10 15:05:00|8374.1|8364.1|8369.4|8359.4|8379.1|8369.1|8368.4|8358.4|239
1689001800000|2023-07-10 15:10:00|8369.6|8359.6|8374.6|8364.6|8374.6|8364.6|8368.4|8358.4|174
1689002100000|2023-07-10 15:15:00|8374.9|8364.9|8376.4|8366.4|8379.4|8369.4|8371.6|8361.6|239
1689002400000|2023-07-10 15:20:00|8376.1|8366.1|8372.1|8362.1|8377.1|8367.1|8370.1|8360.1|172
1689002700000|2023-07-10 15:25:00|8372.4|8362.4|8375.6|8365.6|8376.6|8366.6|8369.9|8359.9|233
1689003000000|2023-07-10 15:30:00|8375.4|8365.4|8374.4|8364.4|8376.6|8366.6|8370.9|8360.9|165
1689003300000|2023-07-10 15:35:00|8373.4|8363.4|8375.4|8365.4|8376.9|8366.9|8370.1|8360.1|182
1689003600000|2023-07-10 15:40:00|8375.1|8365.1|8373.6|8363.6|8379.4|8369.4|8370.6|8360.6|196
1689003900000|2023-07-10 15:45:00|8373.9|8363.9|8376.1|8366.1|8379.1|8369.1|8373.6|8363.6|221
1689004200000|2023-07-10 15:50:00|8376.4|8366.4|8378.4|8368.4|8378.6|8368.6|8375.6|8365.6|118
1689004500000|2023-07-10 15:55:00|8378.1|8368.1|8375.1|8365.1|8378.4|8368.4|8373.4|8363.4|75
1689004800000|2023-07-10 16:00:00|8374.9|8364.9|8374.9|8364.9|8377.1|8367.1|8372.6|8362.6|110
1689005100000|2023-07-10 16:05:00|8374.6|8364.6|8373.9|8363.9|8375.9|8365.9|8370.6|8360.6|139
1689005400000|2023-07-10 16:10:00|8373.6|8363.6|8373.6|8363.6|8374.1|8364.1|8371.9|8361.9|99
1689005700000|2023-07-10 16:15:00|8373.4|8363.4|8373.9|8363.9|8374.9|8364.9|8373.4|8363.4|56
1689006000000|2023-07-10 16:20:00|8374.1|8364.1|8371.1|8361.1|8375.4|8365.4|8370.4|8360.4|57
1689006300000|2023-07-10 16:25:00|8370.9|8360.9|8373.9|8363.9|8374.6|8364.6|8370.9|8360.9|85
1689006600000|2023-07-10 16:30:00|8374.1|8364.1|8378.1|8368.1|8379.4|8369.4|8374.1|8364.1|111
1689006900000|2023-07-10 16:35:00|8377.9|8367.9|8374.1|8364.1|8377.9|8367.9|8372.9|8362.9|146
1689007200000|2023-07-10 16:40:00|8373.9|8363.9|8372.6|8362.6|8376.6|8366.6|8372.6|8362.6|114
1689007500000|2023-07-10 16:45:00|8372.9|8362.9|8374.4|8364.4|8375.9|8365.9|8371.6|8361.6|109
1689007800000|2023-07-10 16:50:00|8374.1|8364.1|8378.1|8368.1|8378.4|8368.4|8373.6|8363.6|95
1689008100000|2023-07-10 16:55:00|8377.9|8367.9|8378.5|8368.5|8380.6|8370.6|8372.3|8362.3|212
1689008400000|2023-07-10 17:00:00|8378.8|8368.8|8388.5|8378.5|8389.1|8379.1|8378.5|8368.5|123
1689008700000|2023-07-10 17:05:00|8388.8|8378.8|8388.3|8378.3|8391.5|8381.5|8387.5|8377.5|123
1689009000000|2023-07-10 17:10:00|8388.4|8378.4|8388.3|8378.3|8390.9|8380.9|8387.4|8377.4|66
1689009300000|2023-07-10 17:15:00|8388|8378|8384.5|8374.5|8388.3|8378.3|8383.8|8373.8|64
1689009600000|2023-07-10 17:20:00|8384.3|8374.3|8387.5|8377.5|8389.3|8379.3|8384.3|8374.3|122
1689009900000|2023-07-10 17:25:00|8387.8|8377.8|8387.1|8377.1|8387.8|8377.8|8386.1|8376.1|30
1689010200000|2023-07-10 17:30:00|8387.4|8377.4|8387|8377|8389.3|8379.3|8386.1|8376.1|76
1689010500000|2023-07-10 17:35:00|8387.1|8377.1|8384.6|8374.6|8388.3|8378.3|8384.1|8374.1|55
1689010800000|2023-07-10 17:40:00|8384.5|8374.5|8384.1|8374.1|8384.6|8374.6|8383.3|8373.3|26
1689011100000|2023-07-10 17:45:00|8384.3|8374.3|8384|8374|8386.4|8376.4|8383.1|8373.1|51
1689011400000|2023-07-10 17:50:00|8384.3|8374.3|8385.5|8375.5|8385.5|8375.5|8383.3|8373.3|36
1689011700000|2023-07-10 17:55:00|8385.8|8375.8|8391.6|8371.6|8393.5|8377|8385.8|8369.3|19
1689033600000|2023-07-11 00:00:00|8391.8|8381.8|8391.9|8381.9|8395.5|8385.5|8391|8381|50
1689033900000|2023-07-11 00:05:00|8392.4|8382.4|8397.1|8387.1|8397.1|8387.1|8392.1|8382.1|53
1689034200000|2023-07-11 00:10:00|8397.4|8387.4|8395.3|8385.3|8398.3|8388.3|8395.3|8385.3|64
1689034500000|2023-07-11 00:15:00|8395.1|8385.1|8398.4|8388.4|8398.4|8388.4|8395.1|8385.1|43
1689034800000|2023-07-11 00:20:00|8398.3|8388.3|8397.8|8387.8|8399.5|8389.5|8396.8|8386.8|39
1689035100000|2023-07-11 00:25:00|8397.5|8387.5|8399.3|8389.3|8399.5|8389.5|8397.3|8387.3|45
1689035400000|2023-07-11 00:30:00|8399.1|8389.1|8395.5|8385.5|8399.1|8389.1|8394|8384|75
1689035700000|2023-07-11 00:35:00|8395.3|8385.3|8396.3|8386.3|8396.3|8386.3|8393.9|8383.9|81
1689036000000|2023-07-11 00:40:00|8396.4|8386.4|8396.5|8386.5|8397.9|8387.9|8394.9|8384.9|76
1689036300000|2023-07-11 00:45:00|8396.4|8386.4|8396.3|8386.3|8397.3|8387.3|8394.9|8384.9|77
1689036600000|2023-07-11 00:50:00|8396|8386|8398.4|8388.4|8400.1|8390.1|8394.6|8384.6|65
1689036900000|2023-07-11 00:55:00|8398.6|8388.6|8397.5|8387.5|8399.8|8389.8|8395.5|8385.5|87
1689037200000|2023-07-11 01:00:00|8397.6|8387.6|8419.6|8409.6|8420.3|8410.3|8393.3|8383.3|420
1689037500000|2023-07-11 01:05:00|8419.9|8409.9|8404.6|8394.6|8422|8412|8404.3|8394.3|334
1689037800000|2023-07-11 01:10:00|8404.4|8394.4|8404.8|8394.8|8407.8|8397.8|8398|8388|266
1689038100000|2023-07-11 01:15:00|8405.3|8395.3|8408.3|8398.3|8411|8401|8405.3|8395.3|203
1689038400000|2023-07-11 01:20:00|8408.5|8398.5|8409.3|8399.3|8412.5|8402.5|8406.6|8396.6|212
1689038700000|2023-07-11 01:25:00|8409.5|8399.5|8409.9|8399.9|8414.6|8404.6|8408.8|8398.8|302
1689039000000|2023-07-11 01:30:00|8409.5|8399.5|8406.8|8396.8|8417.3|8407.3|8404.9|8394.9|458
1689039300000|2023-07-11 01:35:00|8406.5|8396.5|8398.3|8388.3|8411|8401|8396.9|8386.9|488
1689039600000|2023-07-11 01:40:00|8398.5|8388.5|8401.5|8391.5|8401.5|8391.5|8395.6|8385.6|333
1689039900000|2023-07-11 01:45:00|8401.4|8391.4|8397.8|8387.8|8406.1|8396.1|8396.6|8386.6|380
1689040200000|2023-07-11 01:50:00|8397.4|8387.4|8396.4|8386.4|8397.6|8387.6|8391.8|8381.8|272
1689040500000|2023-07-11 01:55:00|8396.6|8386.6|8398.4|8388.4|8400.6|8390.6|8394.6|8384.6|282
1689040800000|2023-07-11 02:00:00|8398.6|8388.6|8399.8|8389.8|8400.5|8390.5|8394.9|8384.9|237
1689041100000|2023-07-11 02:05:00|8399.5|8389.5|8402.8|8392.8|8406.5|8396.5|8399.4|8389.4|124
1689041400000|2023-07-11 02:10:00|8403|8393|8397.8|8387.8|8404.3|8394.3|8393|8383|188
1689041700000|2023-07-11 02:15:00|8398|8388|8403.3|8393.3|8407.8|8397.8|8398|8388|82
1689042000000|2023-07-11 02:20:00|8403.5|8393.5|8407.8|8397.8|8408.5|8398.5|8403.3|8393.3|81
1689042300000|2023-07-11 02:25:00|8408|8398|8406.5|8396.5|8408.4|8398.4|8403.3|8393.3|90
1689042600000|2023-07-11 02:30:00|8406.3|8396.3|8403.8|8393.8|8407.1|8397.1|8400.5|8390.5|191
1689042900000|2023-07-11 02:35:00|8403.5|8393.5|8401.5|8391.5|8405.3|8395.3|8398.3|8388.3|267
1689043200000|2023-07-11 02:40:00|8400.9|8390.9|8401.9|8391.9|8402.3|8392.3|8392.1|8382.1|292
1689043500000|2023-07-11 02:45:00|8402|8392|8387.5|8377.5|8402|8392|8385.9|8375.9|270
1689043800000|2023-07-11 02:50:00|8387.1|8377.1|8389.6|8379.6|8390.9|8380.9|8384|8374|353
1689044100000|2023-07-11 02:55:00|8389.8|8379.8|8410.5|8400.5|8410.5|8400.5|8389.8|8379.8|346
1689044400000|2023-07-11 03:00:00|8410.8|8400.8|8411.6|8401.6|8413.3|8403.3|8405.3|8395.3|269
1689044700000|2023-07-11 03:05:00|8412.1|8402.1|8408.5|8398.5|8416.6|8406.6|8407.5|8397.5|216
1689045000000|2023-07-11 03:10:00|8408.3|8398.3|8411|8401|8413.3|8403.3|8406.3|8396.3|221
1689045300000|2023-07-11 03:15:00|8410.8|8400.8|8410|8400|8412.6|8402.6|8408.3|8398.3|139
1689045600000|2023-07-11 03:20:00|8410.3|8400.3|8404.3|8394.3|8410.8|8400.8|8403.4|8393.4|197
1689045900000|2023-07-11 03:25:00|8404|8394|8407.1|8397.1|8407.3|8397.3|8400.8|8390.8|208
1689046200000|2023-07-11 03:30:00|8406.9|8396.9|8410|8400|8410.8|8400.8|8402.5|8392.5|101
1689046500000|2023-07-11 03:35:00|8410.3|8400.3|8410.3|8400.3|8412.3|8402.3|8408.4|8398.4|77
1689046800000|2023-07-11 03:40:00|8410.5|8400.5|8410.5|8400.5|8412.3|8402.3|8409.1|8399.1|55
1689047100000|2023-07-11 03:45:00|8410.3|8400.3|8412.5|8402.5|8413.9|8403.9|8409.1|8399.1|62
1689047400000|2023-07-11 03:50:00|8412.8|8402.8|8414.5|8404.5|8415.8|8405.8|8412.8|8402.8|83
1689047700000|2023-07-11 03:55:00|8415.4|8405.4|8414.3|8404.3|8417|8407|8414.1|8404.1|58
1689048000000|2023-07-11 04:00:00|8414.5|8404.5|8414.6|8404.6|8416.4|8406.4|8414.5|8404.5|44
1689048300000|2023-07-11 04:05:00|8414.5|8404.5|8416.9|8406.9|8417.3|8407.3|8414.3|8404.3|53
1689048600000|2023-07-11 04:10:00|8416.8|8406.8|8425.8|8415.8|8426.6|8416.6|8416.8|8406.8|80
1689048900000|2023-07-11 04:15:00|8425.9|8415.9|8425.5|8415.5|8426.8|8416.8|8422.8|8412.8|87
1689049200000|2023-07-11 04:20:00|8425|8415|8425.3|8415.3|8428.9|8418.9|8424|8414|61
1689049500000|2023-07-11 04:25:00|8424.9|8414.9|8430.3|8420.3|8431|8421|8424.9|8414.9|84
1689049800000|2023-07-11 04:30:00|8430|8420|8428.6|8418.6|8430.8|8420.8|8426.6|8416.6|62
1689050100000|2023-07-11 04:35:00|8429|8419|8433.1|8423.1|8433.4|8423.4|8429|8419|66
1689050400000|2023-07-11 04:40:00|8433.4|8423.4|8436.8|8426.8|8441.1|8431.1|8433.1|8423.1|122
1689050700000|2023-07-11 04:45:00|8437|8427|8439.3|8429.3|8439.3|8429.3|8435.4|8425.4|75
1689051000000|2023-07-11 04:50:00|8439.6|8429.6|8443.3|8433.3|8444.3|8434.3|8437.4|8427.4|78
1689051300000|2023-07-11 04:55:00|8443.5|8433.5|8445.5|8435.5|8446.8|8436.8|8442.3|8432.3|89
1689051600000|2023-07-11 05:00:00|8444.9|8434.9|8447.5|8437.5|8448.5|8438.5|8444.8|8434.8|80
1689051900000|2023-07-11 05:05:00|8447.8|8437.8|8447.8|8437.8|8450.6|8440.6|8445.4|8435.4|87
1689052200000|2023-07-11 05:10:00|8447.5|8437.5|8444.3|8434.3|8450.4|8440.4|8443|8433|102
1689052500000|2023-07-11 05:15:00|8444.6|8434.6|8446.5|8436.5|8448|8438|8444.6|8434.6|95
1689052800000|2023-07-11 05:20:00|8446.3|8436.3|8437.5|8427.5|8446.4|8436.4|8437|8427|145
1689053100000|2023-07-11 05:25:00|8437.8|8427.8|8434.5|8424.5|8437.8|8427.8|8434.1|8424.1|97
1689053400000|2023-07-11 05:30:00|8434.3|8424.3|8425.8|8415.8|8434.5|8424.5|8423|8413|293
1689053700000|2023-07-11 05:35:00|8425.3|8415.3|8431.4|8421.4|8435.1|8425.1|8422.6|8412.6|124
1689054000000|2023-07-11 05:40:00|8430.6|8420.6|8420.8|8410.8|8431.5|8421.5|8420.8|8410.8|156
1689054300000|2023-07-11 05:45:00|8420.5|8410.5|8422.8|8412.8|8423.4|8413.4|8417.5|8407.5|174
1689054600000|2023-07-11 05:50:00|8423|8413|8420.5|8410.5|8425.3|8415.3|8419.1|8409.1|174
1689054900000|2023-07-11 05:55:00|8421|8411|8424|8414|8425.9|8415.9|8420.5|8410.5|172
1689055200000|2023-07-11 06:00:00|8424.3|8414.3|8434.6|8424.6|8435.6|8425.6|8422|8412|207
1689055500000|2023-07-11 06:05:00|8434|8424|8432.5|8422.5|8439|8429|8430.8|8420.8|143
1689055800000|2023-07-11 06:10:00|8432.6|8422.6|8436.8|8426.8|8438|8428|8430.5|8420.5|167
1689056100000|2023-07-11 06:15:00|8437|8427|8437.8|8427.8|8440.6|8430.6|8434|8424|172
1689056400000|2023-07-11 06:20:00|8438|8428|8438.8|8428.8|8439.3|8429.3|8434.3|8424.3|178
1689056700000|2023-07-11 06:25:00|8439|8429|8436.6|8426.6|8439|8429|8432.3|8422.3|136
1689057000000|2023-07-11 06:30:00|8436.8|8426.8|8431.8|8421.8|8436.9|8426.9|8431.4|8421.4|216
1689057300000|2023-07-11 06:35:00|8431.5|8421.5|8429.1|8419.1|8431.8|8421.8|8426.9|8416.9|121
1689057600000|2023-07-11 06:40:00|8428.9|8418.9|8431|8421|8434.9|8424.9|8428.9|8418.9|191
1689057900000|2023-07-11 06:45:00|8431.3|8421.3|8428.6|8418.6|8434.3|8424.3|8427.8|8417.8|166
1689058200000|2023-07-11 06:50:00|8428.4|8418.4|8439|8429|8439.9|8429.9|8426.5|8416.5|160
1689058500000|2023-07-11 06:55:00|8439.3|8429.3|8432.6|8422.6|8439.4|8429.4|8431.1|8421.1|229
1689058800000|2023-07-11 07:00:00|8432.4|8422.4|8429.9|8419.9|8440.6|8430.6|8421.1|8411.1|229
1689059100000|2023-07-11 07:05:00|8431.4|8421.4|8431.1|8421.1|8437.9|8427.9|8426.6|8416.6|188
1689059400000|2023-07-11 07:10:00|8431.4|8421.4|8428.4|8418.4|8434.9|8424.9|8425.6|8415.6|135
1689059700000|2023-07-11 07:15:00|8428.6|8418.6|8437.9|8427.9|8438.4|8428.4|8427.9|8417.9|169
1689060000000|2023-07-11 07:20:00|8438.1|8428.1|8438.4|8428.4|8443.9|8433.9|8435.6|8425.6|130
1689060300000|2023-07-11 07:25:00|8438.9|8428.9|8448.4|8438.4|8451.4|8441.4|8437.9|8427.9|179
1689060600000|2023-07-11 07:30:00|8448.6|8438.6|8439.4|8429.4|8450.4|8440.4|8436.4|8426.4|159
1689060900000|2023-07-11 07:35:00|8439.1|8429.1|8428.1|8418.1|8445.4|8435.4|8428.1|8418.1|179
1689061200000|2023-07-11 07:40:00|8427.6|8417.6|8424.6|8414.6|8429.6|8419.6|8422.6|8412.6|127
1689061500000|2023-07-11 07:45:00|8424.4|8414.4|8417.4|8407.4|8425.1|8415.1|8411.4|8401.4|159
1689061800000|2023-07-11 07:50:00|8417.1|8407.1|8406.9|8396.9|8417.4|8407.4|8403.6|8393.6|130
1689062100000|2023-07-11 07:55:00|8405.9|8395.9|8402.9|8392.9|8409.1|8399.1|8398.6|8388.6|118
1689062400000|2023-07-11 08:00:00|8403.1|8393.1|8394.6|8384.6|8405.4|8395.4|8393.1|8383.1|181
1689062700000|2023-07-11 08:05:00|8395.4|8385.4|8401.1|8391.1|8401.6|8391.6|8393.1|8383.1|133
1689063000000|2023-07-11 08:10:00|8400.6|8390.6|8404.1|8394.1|8411.4|8401.4|8399.9|8389.9|118
1689063300000|2023-07-11 08:15:00|8403.6|8393.6|8405.4|8395.4|8409.1|8399.1|8403.4|8393.4|98
1689063600000|2023-07-11 08:20:00|8405.1|8395.1|8405.6|8395.6|8409.1|8399.1|8405.1|8395.1|85
1689063900000|2023-07-11 08:25:00|8405.9|8395.9|8398.9|8388.9|8408.9|8398.9|8398.9|8388.9|67
1689064200000|2023-07-11 08:30:00|8399.1|8389.1|8399.6|8389.6|8403.1|8393.1|8397.6|8387.6|133
1689064500000|2023-07-11 08:35:00|8399.9|8389.9|8393.9|8383.9|8401.4|8391.4|8393.4|8383.4|95
1689064800000|2023-07-11 08:40:00|8393.6|8383.6|8391.9|8381.9|8395.6|8385.6|8389.1|8379.1|107
1689065100000|2023-07-11 08:45:00|8391.4|8381.4|8388.1|8378.1|8391.4|8381.4|8384.6|8374.6|100
1689065400000|2023-07-11 08:50:00|8387.9|8377.9|8389.4|8379.4|8390.1|8380.1|8381.9|8371.9|122
1689065700000|2023-07-11 08:55:00|8389.6|8379.6|8393.9|8383.9|8394.4|8384.4|8389.4|8379.4|81
1689066000000|2023-07-11 09:00:00|8393.6|8383.6|8389.4|8379.4|8393.6|8383.6|8387.6|8377.6|139
1689066300000|2023-07-11 09:05:00|8389.6|8379.6|8389.6|8379.6|8391.1|8381.1|8386.9|8376.9|103
1689066600000|2023-07-11 09:10:00|8389.4|8379.4|8391.1|8381.1|8391.6|8381.6|8386.6|8376.6|120
1689066900000|2023-07-11 09:15:00|8389.9|8379.9|8391.6|8381.6|8392.9|8382.9|8387.4|8377.4|114
1689067200000|2023-07-11 09:20:00|8391.4|8381.4|8389.1|8379.1|8391.4|8381.4|8385.6|8375.6|83
1689067500000|2023-07-11 09:25:00|8388.9|8378.9|8386.9|8376.9|8391.1|8381.1|8386.9|8376.9|119
1689067800000|2023-07-11 09:30:00|8386.6|8376.6|8395.1|8385.1|8400.1|8390.1|8383.6|8373.6|200
1689068100000|2023-07-11 09:35:00|8395.4|8385.4|8396.4|8386.4|8397.9|8387.9|8391.4|8381.4|110
1689068400000|2023-07-11 09:40:00|8396.1|8386.1|8394.6|8384.6|8397.1|8387.1|8392.4|8382.4|93
1689068700000|2023-07-11 09:45:00|8394.1|8384.1|8394.9|8384.9|8395.4|8385.4|8389.4|8379.4|72
1689069000000|2023-07-11 09:50:00|8394.6|8384.6|8391.4|8381.4|8395.6|8385.6|8390.4|8380.4|95
1689069300000|2023-07-11 09:55:00|8391.6|8381.6|8398.1|8388.1|8398.1|8388.1|8390.6|8380.6|72
1689069600000|2023-07-11 10:00:00|8397.9|8387.9|8398.1|8388.1|8399.9|8389.9|8397.6|8387.6|57
1689069900000|2023-07-11 10:05:00|8397.9|8387.9|8397.6|8387.6|8398.6|8388.6|8395.4|8385.4|53
1689070200000|2023-07-11 10:10:00|8397.1|8387.1|8399.4|8389.4|8399.4|8389.4|8395.6|8385.6|52
1689070500000|2023-07-11 10:15:00|8399.1|8389.1|8397.4|8387.4|8399.1|8389.1|8397.1|8387.1|60
1689070800000|2023-07-11 10:20:00|8397.1|8387.1|8392.6|8382.6|8397.1|8387.1|8392.1|8382.1|47
1689071100000|2023-07-11 10:25:00|8392.4|8382.4|8390.1|8380.1|8393.9|8383.9|8390.1|8380.1|55
1689071400000|2023-07-11 10:30:00|8390.4|8380.4|8388.1|8378.1|8390.4|8380.4|8387.6|8377.6|40
1689071700000|2023-07-11 10:35:00|8387.9|8377.9|8389.4|8379.4|8389.9|8379.9|8385.1|8375.1|60
1689072000000|2023-07-11 10:40:00|8388.9|8378.9|8385.9|8375.9|8389.1|8379.1|8385.4|8375.4|41
1689072300000|2023-07-11 10:45:00|8385.6|8375.6|8376.4|8366.4|8386.1|8376.1|8376.4|8366.4|101
1689072600000|2023-07-11 10:50:00|8376.6|8366.6|8376.6|8366.6|8378.9|8368.9|8375.4|8365.4|110
1689072900000|2023-07-11 10:55:00|8376.4|8366.4|8376.4|8366.4|8377.9|8367.9|8372.6|8362.6|84
1689073200000|2023-07-11 11:00:00|8377.1|8367.1|8374.1|8364.1|8377.6|8367.6|8370.9|8360.9|83
1689073500000|2023-07-11 11:05:00|8373.6|8363.6|8376.9|8366.9|8378.6|8368.6|8373.4|8363.4|66
1689073800000|2023-07-11 11:10:00|8376.6|8366.6|8379.4|8369.4|8381.4|8371.4|8376.6|8366.6|58
1689074100000|2023-07-11 11:15:00|8379.1|8369.1|8381.4|8371.4|8381.4|8371.4|8377.6|8367.6|55
1689074400000|2023-07-11 11:20:00|8381.1|8371.1|8381.9|8371.9|8385.9|8375.9|8381.1|8371.1|58
1689074700000|2023-07-11 11:25:00|8381.6|8371.6|8390.4|8380.4|8391.6|8381.6|8381.6|8371.6|104
1689075000000|2023-07-11 11:30:00|8390.6|8380.6|8391.9|8381.9|8397.9|8387.9|8390.1|8380.1|139
1689075300000|2023-07-11 11:35:00|8393.1|8383.1|8392.6|8382.6|8393.6|8383.6|8388.6|8378.6|86
1689075600000|2023-07-11 11:40:00|8392.9|8382.9|8386.4|8376.4|8392.9|8382.9|8386.4|8376.4|79
1689075900000|2023-07-11 11:45:00|8386.1|8376.1|8381.9|8371.9|8386.4|8376.4|8379.9|8369.9|100
1689076200000|2023-07-11 11:50:00|8382.1|8372.1|8386.4|8376.4|8387.6|8377.6|8381.4|8371.4|99
1689076500000|2023-07-11 11:55:00|8386.1|8376.1|8385.6|8375.6|8388.4|8378.4|8382.4|8372.4|144
1689076800000|2023-07-11 12:00:00|8385.1|8375.1|8381.1|8371.1|8387.1|8377.1|8378.4|8368.4|164
1689077100000|2023-07-11 12:05:00|8380.9|8370.9|8380.4|8370.4|8384.6|8374.6|8377.9|8367.9|200
1689077400000|2023-07-11 12:10:00|8380.1|8370.1|8368.4|8358.4|8380.1|8370.1|8366.1|8356.1|161
1689077700000|2023-07-11 12:15:00|8367.9|8357.9|8348.8|8338.8|8369.4|8359.4|8347.9|8337.9|198
1689078000000|2023-07-11 12:20:00|8349.1|8339.1|8344.1|8334.1|8349.6|8339.6|8337.1|8327.1|362
1689078300000|2023-07-11 12:25:00|8343.6|8333.6|8344.1|8334.1|8348.6|8338.6|8342.1|8332.1|219
1689078600000|2023-07-11 12:30:00|8343.9|8333.9|8347.9|8337.9|8348.1|8338.1|8342.9|8332.9|152
1689078900000|2023-07-11 12:35:00|8347.6|8337.6|8348.6|8338.6|8353.9|8343.9|8345.4|8335.4|141
1689079200000|2023-07-11 12:40:00|8348.4|8338.4|8353.4|8343.4|8354.1|8344.1|8347.4|8337.4|102
1689079500000|2023-07-11 12:45:00|8352.9|8342.9|8353.1|8343.1|8353.9|8343.9|8350.4|8340.4|118
1689079800000|2023-07-11 12:50:00|8353.4|8343.4|8362.6|8352.6|8363.4|8353.4|8353.4|8343.4|164
1689080100000|2023-07-11 12:55:00|8362.9|8352.9|8359.1|8349.1|8362.9|8352.9|8357.1|8347.1|170
1689080400000|2023-07-11 13:00:00|8359.4|8349.4|8360.6|8350.6|8367.6|8357.6|8357.1|8347.1|446
1689080700000|2023-07-11 13:05:00|8360.4|8350.4|8359.6|8349.6|8361.6|8351.6|8354.4|8344.4|330
1689081000000|2023-07-11 13:10:00|8359.4|8349.4|8354.4|8344.4|8360.6|8350.6|8353.1|8343.1|219
1689081300000|2023-07-11 13:15:00|8354.1|8344.1|8346.6|8336.6|8355.1|8345.1|8345.4|8335.4|212
1689081600000|2023-07-11 13:20:00|8346.4|8336.4|8342.6|8332.6|8346.6|8336.6|8341.6|8331.6|142
1689081900000|2023-07-11 13:25:00|8342.4|8332.4|8349.6|8339.6|8349.6|8339.6|8341.9|8331.9|154
1689082200000|2023-07-11 13:30:00|8349.9|8339.9|8356.1|8346.1|8360.9|8350.9|8348.6|8338.6|313
1689082500000|2023-07-11 13:35:00|8356.4|8346.4|8343.9|8333.9|8357.1|8347.1|8343.1|8333.1|274
1689082800000|2023-07-11 13:40:00|8343.6|8333.6|8340.6|8330.6|8346.4|8336.4|8339.9|8329.9|281
1689083100000|2023-07-11 13:45:00|8340.1|8330.1|8358.1|8348.1|8359.1|8349.1|8340.1|8330.1|284
1689083400000|2023-07-11 13:50:00|8357.9|8347.9|8344.6|8334.6|8357.9|8347.9|8344.4|8334.4|274
1689083700000|2023-07-11 13:55:00|8344.9|8334.9|8346.6|8336.6|8347.1|8337.1|8340.6|8330.6|220
1689084000000|2023-07-11 14:00:00|8346.4|8336.4|8346.4|8336.4|8351.4|8341.4|8343.1|8333.1|232
1689084300000|2023-07-11 14:05:00|8346.1|8336.1|8345.1|8335.1|8347.6|8337.6|8339.1|8329.1|193
1689084600000|2023-07-11 14:10:00|8344.9|8334.9|8344.9|8334.9|8345.9|8335.9|8339.4|8329.4|235
1689084900000|2023-07-11 14:15:00|8344.6|8334.6|8344.4|8334.4|8346.4|8336.4|8339.4|8329.4|289
1689085200000|2023-07-11 14:20:00|8345.1|8335.1|8347.1|8337.1|8348.6|8338.6|8342.1|8332.1|203
1689085500000|2023-07-11 14:25:00|8346.9|8336.9|8336.4|8326.4|8349.1|8339.1|8333.1|8323.1|316
1689085800000|2023-07-11 14:30:00|8336.1|8326.1|8320|8310|8336.1|8326.1|8320|8310|320
1689086100000|2023-07-11 14:35:00|8320.3|8310.3|8315.4|8305.4|8323.5|8313.5|8313.1|8303.1|266
1689086400000|2023-07-11 14:40:00|8315.6|8305.6|8317.4|8307.4|8324.1|8314.1|8310.9|8300.9|221
1689086700000|2023-07-11 14:45:00|8317.6|8307.6|8317.9|8307.9|8327.9|8317.9|8315.6|8305.6|252
1689087000000|2023-07-11 14:50:00|8318.1|8308.1|8321.9|8311.9|8323.1|8313.1|8316.9|8306.9|177
1689087300000|2023-07-11 14:55:00|8321.6|8311.6|8316.9|8306.9|8321.6|8311.6|8316.6|8306.6|119
1689087600000|2023-07-11 15:00:00|8316.6|8306.6|8322.4|8312.4|8326.1|8316.1|8316.6|8306.6|203
1689087900000|2023-07-11 15:05:00|8321.6|8311.6|8323.9|8313.9|8324.1|8314.1|8314.1|8304.1|149
1689088200000|2023-07-11 15:10:00|8324.1|8314.1|8329.4|8319.4|8329.6|8319.6|8322.9|8312.9|125
1689088500000|2023-07-11 15:15:00|8329.6|8319.6|8321.6|8311.6|8331.1|8321.1|8321.1|8311.1|156
1689088800000|2023-07-11 15:20:00|8321.4|8311.4|8325.9|8315.9|8327.4|8317.4|8320.9|8310.9|95
1689089100000|2023-07-11 15:25:00|8326.1|8316.1|8328.6|8318.6|8331.4|8321.4|8325.6|8315.6|99
1689089400000|2023-07-11 15:30:00|8328.4|8318.4|8326.4|8316.4|8330.1|8320.1|8322.9|8312.9|113
1689089700000|2023-07-11 15:35:00|8325.9|8315.9|8329.4|8319.4|8330.1|8320.1|8325.6|8315.6|125
1689090000000|2023-07-11 15:40:00|8328.9|8318.9|8337.1|8327.1|8337.4|8327.4|8326.6|8316.6|130
1689090300000|2023-07-11 15:45:00|8336.9|8326.9|8324.6|8314.6|8336.9|8326.9|8321.9|8311.9|174
1689090600000|2023-07-11 15:50:00|8324.1|8314.1|8328.4|8318.4|8330.6|8320.6|8323.4|8313.4|113
1689090900000|2023-07-11 15:55:00|8327.9|8317.9|8322.9|8312.9|8327.9|8317.9|8321.6|8311.6|115
1689091200000|2023-07-11 16:00:00|8323.1|8313.1|8322.9|8312.9|8324.4|8314.4|8321.9|8311.9|84
1689091500000|2023-07-11 16:05:00|8323.1|8313.1|8323.9|8313.9|8324.4|8314.4|8322.6|8312.6|50
1689091800000|2023-07-11 16:10:00|8323.6|8313.6|8324.1|8314.1|8324.4|8314.4|8323.1|8313.1|37
1689092100000|2023-07-11 16:15:00|8323.9|8313.9|8324.4|8314.4|8324.9|8314.9|8322.6|8312.6|55
1689092400000|2023-07-11 16:20:00|8323.9|8313.9|8321.4|8311.4|8324.9|8314.9|8321.4|8311.4|63
1689092700000|2023-07-11 16:25:00|8321.1|8311.1|8321.6|8311.6|8323.1|8313.1|8321.1|8311.1|74
1689093000000|2023-07-11 16:30:00|8321.9|8311.9|8324.6|8314.6|8327.1|8317.1|8321.4|8311.4|81
1689093300000|2023-07-11 16:35:00|8324.4|8314.4|8330.6|8320.6|8331.6|8321.6|8324.1|8314.1|78
1689093600000|2023-07-11 16:40:00|8331.4|8321.4|8333.1|8323.1|8334.9|8324.9|8330.1|8320.1|119
1689093900000|2023-07-11 16:45:00|8333.4|8323.4|8338.6|8328.6|8339.1|8329.1|8332.6|8322.6|133
1689094200000|2023-07-11 16:50:00|8338.4|8328.4|8335.6|8325.6|8339.6|8329.6|8334.9|8324.9|101
1689094500000|2023-07-11 16:55:00|8335.9|8325.9|8337.3|8327.3|8339.3|8329.3|8333.8|8323.8|138
1689094800000|2023-07-11 17:00:00|8337|8327|8338.8|8328.8|8339.1|8329.1|8334.5|8324.5|107
1689095100000|2023-07-11 17:05:00|8339.3|8329.3|8340|8330|8340.8|8330.8|8338.3|8328.3|73
1689095400000|2023-07-11 17:10:00|8340.3|8330.3|8339.8|8329.8|8343|8333|8339.3|8329.3|56
1689095700000|2023-07-11 17:15:00|8339.6|8329.6|8337.8|8327.8|8339.6|8329.6|8336.1|8326.1|65
1689096000000|2023-07-11 17:20:00|8338|8328|8337.3|8327.3|8338.4|8328.4|8336.3|8326.3|86
1689096300000|2023-07-11 17:25:00|8337.5|8327.5|8339.8|8329.8|8341.8|8331.8|8337.5|8327.5|57
1689096600000|2023-07-11 17:30:00|8339.5|8329.5|8340.4|8330.4|8342.4|8332.4|8339.5|8329.5|63
1689096900000|2023-07-11 17:35:00|8340.1|8330.1|8340.8|8330.8|8341.8|8331.8|8338.8|8328.8|70
1689097200000|2023-07-11 17:40:00|8340.9|8330.9|8339.8|8329.8|8341.5|8331.5|8339.3|8329.3|62
1689097500000|2023-07-11 17:45:00|8339.5|8329.5|8339.8|8329.8|8340.8|8330.8|8338.3|8328.3|45
1689097800000|2023-07-11 17:50:00|8340.3|8330.3|8341.1|8331.1|8341.1|8331.1|8338.6|8328.6|28
1689098100000|2023-07-11 17:55:00|8340.8|8330.8|8346|8326|8346.3|8330.8|8338.1|8324.3|20
1689120000000|2023-07-12 00:00:00|8358.4|8338.4|8353.9|8343.9|8358.4|8345.4|8352.3|8338.1|47
1689120300000|2023-07-12 00:05:00|8353.6|8343.6|8357.5|8347.5|8358.3|8348.3|8353.6|8343.6|71
1689120600000|2023-07-12 00:10:00|8357.3|8347.3|8357|8347|8357.8|8347.8|8355.5|8345.5|58
1689120900000|2023-07-12 00:15:00|8356.8|8346.8|8358.5|8348.5|8359.3|8349.3|8356.8|8346.8|58
1689121200000|2023-07-12 00:20:00|8358.8|8348.8|8357.8|8347.8|8360|8350|8356.8|8346.8|55
1689121500000|2023-07-12 00:25:00|8357.5|8347.5|8359.5|8349.5|8359.9|8349.9|8355.8|8345.8|69
1689121800000|2023-07-12 00:30:00|8359.8|8349.8|8363.8|8353.8|8364|8354|8359.8|8349.8|105
1689122100000|2023-07-12 00:35:00|8363.5|8353.5|8362.5|8352.5|8364.5|8354.5|8361.5|8351.5|95
1689122400000|2023-07-12 00:40:00|8362.8|8352.8|8363.3|8353.3|8364.5|8354.5|8362.1|8352.1|78
1689122700000|2023-07-12 00:45:00|8363.5|8353.5|8362.9|8352.9|8363.8|8353.8|8361|8351|62
1689123000000|2023-07-12 00:50:00|8362.6|8352.6|8362.1|8352.1|8363|8353|8360.5|8350.5|79
1689123300000|2023-07-12 00:55:00|8361.8|8351.8|8363.5|8353.5|8365.3|8355.3|8361|8351|96
1689123600000|2023-07-12 01:00:00|8363.3|8353.3|8360.3|8350.3|8364.3|8354.3|8357.4|8347.4|343
1689123900000|2023-07-12 01:05:00|8360.5|8350.5|8356.6|8346.6|8365.3|8355.3|8355.4|8345.4|259
1689124200000|2023-07-12 01:10:00|8356.9|8346.9|8363|8353|8365|8355|8355.4|8345.4|241
1689124500000|2023-07-12 01:15:00|8363.1|8353.1|8363.5|8353.5|8366.5|8356.5|8361|8351|269
1689124800000|2023-07-12 01:20:00|8363.8|8353.8|8365|8355|8366.5|8356.5|8358|8348|229
1689125100000|2023-07-12 01:25:00|8364.8|8354.8|8356.5|8346.5|8365|8355|8354.8|8344.8|304
1689125400000|2023-07-12 01:30:00|8356.3|8346.3|8353.4|8343.4|8358.3|8348.3|8350.8|8340.8|369
1689125700000|2023-07-12 01:35:00|8353.6|8343.6|8359.1|8349.1|8365.8|8355.8|8353.3|8343.3|367
1689126000000|2023-07-12 01:40:00|8359|8349|8375.9|8365.9|8375.9|8365.9|8358.8|8348.8|296
1689126300000|2023-07-12 01:45:00|8375.8|8365.8|8372|8362|8376|8366|8369.5|8359.5|336
1689126600000|2023-07-12 01:50:00|8372.3|8362.3|8373.1|8363.1|8374.5|8364.5|8369.5|8359.5|237
1689126900000|2023-07-12 01:55:00|8373.3|8363.3|8372.3|8362.3|8379.9|8369.9|8371.9|8361.9|252
1689127200000|2023-07-12 02:00:00|8373.1|8363.1|8372|8362|8375.8|8365.8|8366.6|8356.6|300
1689127500000|2023-07-12 02:05:00|8371.8|8361.8|8370|8360|8378|8368|8365.9|8355.9|354
1689127800000|2023-07-12 02:10:00|8369.5|8359.5|8376.6|8366.6|8377|8367|8368.5|8358.5|289
1689128100000|2023-07-12 02:15:00|8376.1|8366.1|8379.5|8369.5|8379.8|8369.8|8376.1|8366.1|155
1689128400000|2023-07-12 02:20:00|8379.8|8369.8|8387|8377|8388.9|8378.9|8379|8369|173
1689128700000|2023-07-12 02:25:00|8387.3|8377.3|8386.9|8376.9|8388|8378|8382.5|8372.5|173
1689129000000|2023-07-12 02:30:00|8386.5|8376.5|8394|8384|8397.3|8387.3|8385.8|8375.8|379
1689129300000|2023-07-12 02:35:00|8394.1|8384.1|8388.8|8378.8|8394.5|8384.5|8386|8376|283
1689129600000|2023-07-12 02:40:00|8388.5|8378.5|8387.5|8377.5|8390.1|8380.1|8385.4|8375.4|237
1689129900000|2023-07-12 02:45:00|8387.6|8377.6|8387.5|8377.5|8391.1|8381.1|8384|8374|228
1689130200000|2023-07-12 02:50:00|8387.9|8377.9|8391.1|8381.1|8391.1|8381.1|8386.8|8376.8|174
1689130500000|2023-07-12 02:55:00|8391.9|8381.9|8393.5|8383.5|8393.5|8383.5|8389|8379|162
1689130800000|2023-07-12 03:00:00|8394|8384|8386.5|8376.5|8394|8384|8386.5|8376.5|226
1689131100000|2023-07-12 03:05:00|8386.6|8376.6|8383.9|8373.9|8391|8381|8382.8|8372.8|236
1689131400000|2023-07-12 03:10:00|8383.8|8373.8|8390.5|8380.5|8391.3|8381.3|8383|8373|198
1689131700000|2023-07-12 03:15:00|8390.3|8380.3|8386.5|8376.5|8390.8|8380.8|8385|8375|183
1689132000000|2023-07-12 03:20:00|8386.8|8376.8|8390|8380|8393.3|8383.3|8386.3|8376.3|184
1689132300000|2023-07-12 03:25:00|8389.8|8379.8|8389.8|8379.8|8391.9|8381.9|8387.8|8377.8|219
1689132600000|2023-07-12 03:30:00|8390.3|8380.3|8390.5|8380.5|8392.4|8382.4|8389|8379|113
1689132900000|2023-07-12 03:35:00|8390.3|8380.3|8389.5|8379.5|8390.3|8380.3|8387.5|8377.5|100
1689133200000|2023-07-12 03:40:00|8389.8|8379.8|8383|8373|8392.1|8382.1|8382.5|8372.5|106
1689133500000|2023-07-12 03:45:00|8383.1|8373.1|8385.3|8375.3|8386|8376|8382.5|8372.5|43
1689133800000|2023-07-12 03:50:00|8385.5|8375.5|8384.9|8374.9|8385.8|8375.8|8383.4|8373.4|70
1689134100000|2023-07-12 03:55:00|8384.5|8374.5|8384.8|8374.8|8385.8|8375.8|8383.8|8373.8|75
1689134400000|2023-07-12 04:00:00|8385|8375|8390.8|8380.8|8390.8|8380.8|8383.9|8373.9|59
1689134700000|2023-07-12 04:05:00|8391|8381|8394.8|8384.8|8396.3|8386.3|8390.3|8380.3|73
1689135000000|2023-07-12 04:10:00|8394.5|8384.5|8393.3|8383.3|8396|8386|8392.8|8382.8|84
1689135300000|2023-07-12 04:15:00|8393.5|8383.5|8397.8|8387.8|8398.5|8388.5|8392.9|8382.9|86
1689135600000|2023-07-12 04:20:00|8397.4|8387.4|8400.5|8390.5|8402.4|8392.4|8395.8|8385.8|93
1689135900000|2023-07-12 04:25:00|8400.3|8390.3|8404.4|8394.4|8404.6|8394.6|8398.3|8388.3|70
1689136200000|2023-07-12 04:30:00|8404.6|8394.6|8402.6|8392.6|8408.3|8398.3|8400.9|8390.9|113
1689136500000|2023-07-12 04:35:00|8402.5|8392.5|8402.8|8392.8|8404.9|8394.9|8398.8|8388.8|103
1689136800000|2023-07-12 04:40:00|8402.5|8392.5|8402.5|8392.5|8405.8|8395.8|8400.1|8390.1|77
1689137100000|2023-07-12 04:45:00|8402.9|8392.9|8403.9|8393.9|8406.4|8396.4|8402|8392|78
1689137400000|2023-07-12 04:50:00|8404.1|8394.1|8406|8396|8407.3|8397.3|8403|8393|68
1689137700000|2023-07-12 04:55:00|8406.1|8396.1|8409|8399|8410.5|8400.5|8405.9|8395.9|84
1689138000000|2023-07-12 05:00:00|8409.3|8399.3|8411|8401|8412|8402|8405.9|8395.9|153
1689138300000|2023-07-12 05:05:00|8411.3|8401.3|8405|8395|8411.3|8401.3|8403.4|8393.4|114
1689138600000|2023-07-12 05:10:00|8404.9|8394.9|8409.4|8399.4|8410.6|8400.6|8404.9|8394.9|125
1689138900000|2023-07-12 05:15:00|8409.8|8399.8|8407.1|8397.1|8411.6|8401.6|8405.1|8395.1|117
1689139200000|2023-07-12 05:20:00|8406.9|8396.9|8399.4|8389.4|8407.1|8397.1|8398|8388|168
1689139500000|2023-07-12 05:25:00|8399.3|8389.3|8401|8391|8401.5|8391.5|8397|8387|173
1689139800000|2023-07-12 05:30:00|8400.8|8390.8|8390.5|8380.5|8405.9|8395.9|8389.8|8379.8|374
1689140100000|2023-07-12 05:35:00|8390.6|8380.6|8384.4|8374.4|8390.6|8380.6|8380.5|8370.5|270
1689140400000|2023-07-12 05:40:00|8384.3|8374.3|8383.3|8373.3|8384.6|8374.6|8377.3|8367.3|247
1689140700000|2023-07-12 05:45:00|8383|8373|8380.3|8370.3|8384.9|8374.9|8379.5|8369.5|209
1689141000000|2023-07-12 05:50:00|8380|8370|8380.6|8370.6|8381.3|8371.3|8376|8366|169
1689141300000|2023-07-12 05:55:00|8380.5|8370.5|8376.1|8366.1|8381.1|8371.1|8375.8|8365.8|123
1689141600000|2023-07-12 06:00:00|8376.4|8366.4|8378|8368|8379.8|8369.8|8376.3|8366.3|160
1689141900000|2023-07-12 06:05:00|8377.8|8367.8|8374.3|8364.3|8379.9|8369.9|8373.8|8363.8|142
1689142200000|2023-07-12 06:10:00|8374|8364|8379.9|8369.9|8380.8|8370.8|8374|8364|137
1689142500000|2023-07-12 06:15:00|8380.1|8370.1|8381.5|8371.5|8384.3|8374.3|8379.8|8369.8|163
1689142800000|2023-07-12 06:20:00|8381.8|8371.8|8380.8|8370.8|8382.3|8372.3|8378.5|8368.5|109
1689143100000|2023-07-12 06:25:00|8380.5|8370.5|8382|8372|8384.8|8374.8|8379|8369|122
1689143400000|2023-07-12 06:30:00|8381.8|8371.8|8383.8|8373.8|8384.4|8374.4|8378.8|8368.8|121
1689143700000|2023-07-12 06:35:00|8383.5|8373.5|8382.1|8372.1|8384.5|8374.5|8381.1|8371.1|132
1689144000000|2023-07-12 06:40:00|8382.4|8372.4|8378.3|8368.3|8383|8373|8377.5|8367.5|159
1689144300000|2023-07-12 06:45:00|8378.1|8368.1|8377.8|8367.8|8378.6|8368.6|8375.5|8365.5|149
1689144600000|2023-07-12 06:50:00|8377.5|8367.5|8371.3|8361.3|8377.8|8367.8|8369|8359|180
1689144900000|2023-07-12 06:55:00|8371|8361|8368.9|8358.9|8371|8361|8361.6|8351.6|261
1689145200000|2023-07-12 07:00:00|8365.5|8355.5|8353.9|8343.9|8366.3|8356.3|8352.6|8342.6|198
1689145500000|2023-07-12 07:05:00|8353.6|8343.6|8342.1|8332.1|8353.6|8343.6|8342.1|8332.1|207
1689145800000|2023-07-12 07:10:00|8341.9|8331.9|8352.1|8342.1|8353.6|8343.6|8341.9|8331.9|155
1689146100000|2023-07-12 07:15:00|8351.9|8341.9|8356.9|8346.9|8360.9|8350.9|8350.6|8340.6|106
1689146400000|2023-07-12 07:20:00|8356.4|8346.4|8350.6|8340.6|8357.9|8347.9|8350.4|8340.4|139
1689146700000|2023-07-12 07:25:00|8350.4|8340.4|8358.6|8348.6|8358.6|8348.6|8350.4|8340.4|143
1689147000000|2023-07-12 07:30:00|8358.4|8348.4|8351.1|8341.1|8358.4|8348.4|8350.1|8340.1|117
1689147300000|2023-07-12 07:35:00|8351.4|8341.4|8351.4|8341.4|8356.1|8346.1|8350.6|8340.6|116
1689147600000|2023-07-12 07:40:00|8351.1|8341.1|8348.4|8338.4|8351.1|8341.1|8347.6|8337.6|90
1689147900000|2023-07-12 07:45:00|8348.1|8338.1|8356.6|8346.6|8356.6|8346.6|8346.6|8336.6|126
1689148200000|2023-07-12 07:50:00|8356.9|8346.9|8355.4|8345.4|8357.9|8347.9|8350.6|8340.6|100
1689148500000|2023-07-12 07:55:00|8355.1|8345.1|8354.6|8344.6|8355.6|8345.6|8351.9|8341.9|106
1689148800000|2023-07-12 08:00:00|8354.9|8344.9|8346.4|8336.4|8356.6|8346.6|8344.9|8334.9|119
1689149100000|2023-07-12 08:05:00|8346.1|8336.1|8345.4|8335.4|8349.1|8339.1|8342.6|8332.6|105
1689149400000|2023-07-12 08:10:00|8345.1|8335.1|8344.4|8334.4|8345.4|8335.4|8343.1|8333.1|111
1689149700000|2023-07-12 08:15:00|8344.1|8334.1|8346.1|8336.1|8350.6|8340.6|8343.1|8333.1|117
1689150000000|2023-07-12 08:20:00|8346.4|8336.4|8346.4|8336.4|8348.4|8338.4|8344.4|8334.4|72
1689150300000|2023-07-12 08:25:00|8346.6|8336.6|8346.9|8336.9|8349.6|8339.6|8346.4|8336.4|99
1689150600000|2023-07-12 08:30:00|8347.1|8337.1|8350.1|8340.1|8350.1|8340.1|8344.9|8334.9|122
1689150900000|2023-07-12 08:35:00|8349.9|8339.9|8352.4|8342.4|8352.4|8342.4|8345.4|8335.4|107
1689151200000|2023-07-12 08:40:00|8352.9|8342.9|8351.6|8341.6|8354.6|8344.6|8350.4|8340.4|106
1689151500000|2023-07-12 08:45:00|8351.4|8341.4|8351.9|8341.9|8352.9|8342.9|8349.4|8339.4|110
1689151800000|2023-07-12 08:50:00|8351.6|8341.6|8348.1|8338.1|8352.4|8342.4|8344.9|8334.9|68
1689152100000|2023-07-12 08:55:00|8348.4|8338.4|8350.9|8340.9|8352.1|8342.1|8347.9|8337.9|93
1689152400000|2023-07-12 09:00:00|8350.6|8340.6|8347.6|8337.6|8351.6|8341.6|8345.6|8335.6|73
1689152700000|2023-07-12 09:05:00|8347.4|8337.4|8350.4|8340.4|8352.4|8342.4|8347.1|8337.1|98
1689153000000|2023-07-12 09:10:00|8350.9|8340.9|8350.1|8340.1|8352.9|8342.9|8348.6|8338.6|65
1689153300000|2023-07-12 09:15:00|8350.4|8340.4|8345.6|8335.6|8350.6|8340.6|8345.4|8335.4|83
1689153600000|2023-07-12 09:20:00|8345.9|8335.9|8346.4|8336.4|8348.4|8338.4|8342.6|8332.6|101
1689153900000|2023-07-12 09:25:00|8346.1|8336.1|8349.9|8339.9|8350.9|8340.9|8345.6|8335.6|64
1689154200000|2023-07-12 09:30:00|8349.6|8339.6|8348.9|8338.9|8351.4|8341.4|8348.1|8338.1|79
1689154500000|2023-07-12 09:35:00|8349.1|8339.1|8351.4|8341.4|8351.4|8341.4|8349.1|8339.1|66
1689154800000|2023-07-12 09:40:00|8351.6|8341.6|8352.4|8342.4|8353.6|8343.6|8350.4|8340.4|53
1689155100000|2023-07-12 09:45:00|8351.9|8341.9|8351.6|8341.6|8352.4|8342.4|8349.4|8339.4|70
1689155400000|2023-07-12 09:50:00|8351.4|8341.4|8353.6|8343.6|8353.6|8343.6|8349.1|8339.1|68
1689155700000|2023-07-12 09:55:00|8353.9|8343.9|8354.4|8344.4|8357.6|8347.6|8353.4|8343.4|78
1689156000000|2023-07-12 10:00:00|8354.1|8344.1|8351.6|8341.6|8354.1|8344.1|8349.1|8339.1|123
1689156300000|2023-07-12 10:05:00|8351.4|8341.4|8352.4|8342.4|8354.1|8344.1|8349.6|8339.6|92
1689156600000|2023-07-12 10:10:00|8352.6|8342.6|8349.9|8339.9|8353.1|8343.1|8347.1|8337.1|71
1689156900000|2023-07-12 10:15:00|8349.6|8339.6|8347.6|8337.6|8350.1|8340.1|8345.6|8335.6|75
1689157200000|2023-07-12 10:20:00|8347.4|8337.4|8346.9|8336.9|8349.9|8339.9|8346.9|8336.9|69
1689157500000|2023-07-12 10:25:00|8346.6|8336.6|8347.9|8337.9|8350.6|8340.6|8346.4|8336.4|64
1689157800000|2023-07-12 10:30:00|8347.6|8337.6|8352.1|8342.1|8352.1|8342.1|8347.6|8337.6|73
1689158100000|2023-07-12 10:35:00|8351.9|8341.9|8352.4|8342.4|8352.6|8342.6|8350.4|8340.4|63
1689158400000|2023-07-12 10:40:00|8352.6|8342.6|8354.6|8344.6|8355.1|8345.1|8352.1|8342.1|74
1689158700000|2023-07-12 10:45:00|8354.4|8344.4|8361.1|8351.1|8361.1|8351.1|8354.1|8344.1|73
1689159000000|2023-07-12 10:50:00|8361.4|8351.4|8368.4|8358.4|8369.1|8359.1|8361.4|8351.4|101
1689159300000|2023-07-12 10:55:00|8368.6|8358.6|8366.6|8356.6|8368.9|8358.9|8365.4|8355.4|113
1689159600000|2023-07-12 11:00:00|8366.9|8356.9|8363.6|8353.6|8374.4|8364.4|8363.6|8353.6|126
1689159900000|2023-07-12 11:05:00|8363.9|8353.9|8366.1|8356.1|8366.1|8356.1|8360.6|8350.6|120
1689160200000|2023-07-12 11:10:00|8365.6|8355.6|8372.1|8362.1|8372.9|8362.9|8365.4|8355.4|131
1689160500000|2023-07-12 11:15:00|8372.6|8362.6|8368.1|8358.1|8373.4|8363.4|8366.6|8356.6|169
1689160800000|2023-07-12 11:20:00|8367.9|8357.9|8368.1|8358.1|8370.1|8360.1|8363.4|8353.4|175
1689161100000|2023-07-12 11:25:00|8368.4|8358.4|8378.4|8368.4|8378.9|8368.9|8367.4|8357.4|157
1689161400000|2023-07-12 11:30:00|8378.6|8368.6|8387.8|8377.8|8394|8384|8378.6|8368.6|291
1689161700000|2023-07-12 11:35:00|8388.3|8378.3|8395.1|8385.1|8397.6|8387.6|8385.1|8375.1|234
1689162000000|2023-07-12 11:40:00|8396.1|8386.1|8402.1|8392.1|8404.9|8394.9|8396.1|8386.1|142
1689162300000|2023-07-12 11:45:00|8401.9|8391.9|8403.6|8393.6|8405.4|8395.4|8400.6|8390.6|134
1689162600000|2023-07-12 11:50:00|8403.4|8393.4|8414.4|8404.4|8416.6|8406.6|8401.9|8391.9|137
1689162900000|2023-07-12 11:55:00|8414.6|8404.6|8408.3|8398.3|8416.6|8406.6|8408.3|8398.3|179
1689163200000|2023-07-12 12:00:00|8408.6|8398.6|8423.1|8413.1|8424.1|8414.1|8408.6|8398.6|178
1689163500000|2023-07-12 12:05:00|8423.4|8413.4|8425.6|8415.6|8425.6|8415.6|8420.4|8410.4|125
1689163800000|2023-07-12 12:10:00|8425.4|8415.4|8417.9|8407.9|8425.4|8415.4|8414.4|8404.4|239
1689164100000|2023-07-12 12:15:00|8418.1|8408.1|8406.6|8396.6|8420.9|8410.9|8405.9|8395.9|175
1689164400000|2023-07-12 12:20:00|8406.4|8396.4|8407.6|8397.6|8408.6|8398.6|8403.9|8393.9|174
1689164700000|2023-07-12 12:25:00|8407.4|8397.4|8413.9|8393.9|8416.1|8403.5|8407|8393.4|153
1689165000000|2023-07-12 12:30:00|8413.4|8393.4|8444.8|8434.8|8454.4|8441.5|8412.4|8392.4|607
1689165300000|2023-07-12 12:35:00|8445.3|8435.3|8451.4|8441.4|8465.9|8455.9|8441|8431|540
1689165600000|2023-07-12 12:40:00|8452.6|8442.6|8446.6|8436.6|8454.1|8444.1|8442.9|8432.9|482
1689165900000|2023-07-12 12:45:00|8446.4|8436.4|8432.9|8422.9|8449.4|8439.4|8432.9|8422.9|417
1689166200000|2023-07-12 12:50:00|8432.6|8422.6|8429.1|8419.1|8433.9|8423.9|8422.4|8412.4|440
1689166500000|2023-07-12 12:55:00|8429.4|8419.4|8431.6|8421.6|8439.1|8429.1|8428.4|8418.4|355
1689166800000|2023-07-12 13:00:00|8431.9|8421.9|8455.6|8445.6|8455.6|8445.6|8430.4|8420.4|614
1689167100000|2023-07-12 13:05:00|8455.4|8445.4|8463.6|8453.6|8467.9|8457.9|8455.1|8445.1|482
1689167400000|2023-07-12 13:10:00|8463.4|8453.4|8461.1|8451.1|8463.6|8453.6|8451.4|8441.4|356
1689167700000|2023-07-12 13:15:00|8460.9|8450.9|8473.4|8463.4|8473.6|8463.6|8458.1|8448.1|385
1689168000000|2023-07-12 13:20:00|8473.6|8463.6|8473.6|8463.6|8477.1|8467.1|8468.4|8458.4|413
1689168300000|2023-07-12 13:25:00|8472.9|8462.9|8469.9|8459.9|8474.9|8464.9|8467.4|8457.4|379
1689168600000|2023-07-12 13:30:00|8469.6|8459.6|8463.6|8453.6|8474.4|8464.4|8462.4|8452.4|511
1689168900000|2023-07-12 13:35:00|8464.1|8454.1|8466.9|8456.9|8471.1|8461.1|8459.1|8449.1|407
1689169200000|2023-07-12 13:40:00|8466.6|8456.6|8459.4|8449.4|8468.6|8458.6|8457.9|8447.9|422
1689169500000|2023-07-12 13:45:00|8459.1|8449.1|8469.9|8459.9|8471.1|8461.1|8459.1|8449.1|306
1689169800000|2023-07-12 13:50:00|8470.4|8460.4|8476.9|8466.9|8477.6|8467.6|8468.4|8458.4|385
1689170100000|2023-07-12 13:55:00|8477.1|8467.1|8476.9|8466.9|8480.4|8470.4|8476.1|8466.1|301
1689170400000|2023-07-12 14:00:00|8476.4|8466.4|8482.4|8472.4|8482.9|8472.9|8473.1|8463.1|445
1689170700000|2023-07-12 14:05:00|8482.6|8472.6|8483.9|8473.9|8484.9|8474.9|8480.1|8470.1|354
1689171000000|2023-07-12 14:10:00|8484.1|8474.1|8491.9|8481.9|8495.1|8485.1|8482.4|8472.4|365
1689171300000|2023-07-12 14:15:00|8491.4|8481.4|8485.4|8475.4|8494.1|8484.1|8485.1|8475.1|352
1689171600000|2023-07-12 14:20:00|8485.1|8475.1|8480.4|8470.4|8488.1|8478.1|8478.1|8468.1|368
1689171900000|2023-07-12 14:25:00|8480.1|8470.1|8482.6|8472.6|8485.4|8475.4|8471.1|8461.1|372
1689172200000|2023-07-12 14:30:00|8482.4|8472.4|8483.6|8473.6|8493.9|8483.9|8477.9|8467.9|376
1689172500000|2023-07-12 14:35:00|8483.4|8473.4|8493.1|8483.1|8494.4|8484.4|8480.9|8470.9|294
1689172800000|2023-07-12 14:40:00|8492.6|8482.6|8500.4|8490.4|8500.4|8490.4|8492.4|8482.4|224
1689173100000|2023-07-12 14:45:00|8499.9|8489.9|8500.4|8490.4|8500.6|8490.6|8498.1|8488.1|198
1689173400000|2023-07-12 14:50:00|8500.6|8490.6|8508.6|8498.6|8512.4|8502.4|8500.1|8490.1|346
1689173700000|2023-07-12 14:55:00|8509.1|8499.1|8520.6|8510.6|8520.6|8510.6|8509.1|8499.1|303
1689174000000|2023-07-12 15:00:00|8520.9|8510.9|8526.6|8516.6|8529.9|8519.9|8519.6|8509.6|392
1689174300000|2023-07-12 15:05:00|8526.4|8516.4|8524.4|8514.4|8529.4|8519.4|8520.1|8510.1|342
1689174600000|2023-07-12 15:10:00|8524.1|8514.1|8521.3|8511.3|8524.1|8514.1|8516.4|8506.4|302
1689174900000|2023-07-12 15:15:00|8521.5|8511.5|8514.6|8504.6|8521.5|8511.5|8513.9|8503.9|302
1689175200000|2023-07-12 15:20:00|8514.4|8504.4|8509.4|8499.4|8516.9|8506.9|8508.9|8498.9|246
1689175500000|2023-07-12 15:25:00|8509.6|8499.6|8521.4|8511.4|8522.4|8512.4|8509.6|8499.6|237
1689175800000|2023-07-12 15:30:00|8521.6|8511.6|8518.9|8508.9|8526.6|8516.6|8516.4|8506.4|267
1689176100000|2023-07-12 15:35:00|8518.6|8508.6|8510.1|8500.1|8520.5|8510.5|8508.9|8498.9|270
1689176400000|2023-07-12 15:40:00|8510.4|8500.4|8503.6|8493.6|8512.1|8502.1|8498.6|8488.6|405
1689176700000|2023-07-12 15:45:00|8503.9|8493.9|8503.6|8493.6|8506.6|8496.6|8501.4|8491.4|191
1689177000000|2023-07-12 15:50:00|8503.4|8493.4|8517.9|8507.9|8519.6|8509.6|8503|8493|262
1689177300000|2023-07-12 15:55:00|8517.6|8507.6|8509.9|8499.9|8518.4|8508.4|8509.1|8499.1|235
1689177600000|2023-07-12 16:00:00|8509.6|8499.6|8517.5|8507.5|8518.6|8508.6|8508.4|8498.4|204
1689177900000|2023-07-12 16:05:00|8517.1|8507.1|8514|8504|8517.6|8507.6|8509.6|8499.6|202
1689178200000|2023-07-12 16:10:00|8513.9|8503.9|8517.9|8507.9|8519|8509|8512.9|8502.9|205
1689178500000|2023-07-12 16:15:00|8517.1|8507.1|8513.9|8503.9|8518.6|8508.6|8513.6|8503.6|160
1689178800000|2023-07-12 16:20:00|8514.1|8504.1|8522.3|8512.3|8522.5|8512.5|8513|8503|140
1689179100000|2023-07-12 16:25:00|8522|8512|8521.6|8511.6|8522.9|8512.9|8519|8509|129
1689179400000|2023-07-12 16:30:00|8522.6|8512.6|8526.3|8516.3|8526.3|8516.3|8521.9|8511.9|170
1689179700000|2023-07-12 16:35:00|8526.5|8516.5|8525.9|8515.9|8527|8517|8522.1|8512.1|157
1689180000000|2023-07-12 16:40:00|8525.8|8515.8|8519.6|8509.6|8525.9|8515.9|8518.4|8508.4|102
1689180300000|2023-07-12 16:45:00|8519.4|8509.4|8517.6|8507.6|8519.4|8509.4|8512.6|8502.6|154
1689180600000|2023-07-12 16:50:00|8517.5|8507.5|8519.6|8509.6|8520|8510|8513.9|8503.9|166
1689180900000|2023-07-12 16:55:00|8519.9|8509.9|8516.6|8506.6|8521.5|8511.5|8515.4|8505.4|217
1689181200000|2023-07-12 17:00:00|8516.4|8506.4|8515.4|8505.4|8521.3|8511.3|8512.9|8502.9|169
1689181500000|2023-07-12 17:05:00|8515.9|8505.9|8513.9|8503.9|8516.9|8506.9|8511.3|8501.3|128
1689181800000|2023-07-12 17:10:00|8514.1|8504.1|8517.1|8507.1|8517.6|8507.6|8511.9|8501.9|103
1689182100000|2023-07-12 17:15:00|8517|8507|8515.1|8505.1|8519.3|8509.3|8515|8505|99
1689182400000|2023-07-12 17:20:00|8515.4|8505.4|8511.4|8501.4|8517.3|8507.3|8510.4|8500.4|141
1689182700000|2023-07-12 17:25:00|8511.1|8501.1|8513.6|8503.6|8515.5|8505.5|8508.6|8498.6|123
1689183000000|2023-07-12 17:30:00|8513.9|8503.9|8516.4|8506.4|8516.6|8506.6|8512|8502|88
1689183300000|2023-07-12 17:35:00|8516.6|8506.6|8513.9|8503.9|8516.9|8506.9|8513.1|8503.1|57
1689183600000|2023-07-12 17:40:00|8514.1|8504.1|8518.3|8508.3|8518.4|8508.4|8513.9|8503.9|93
1689183900000|2023-07-12 17:45:00|8518.1|8508.1|8516.8|8506.8|8518.1|8508.1|8514.1|8504.1|76
1689184200000|2023-07-12 17:50:00|8516.5|8506.5|8516.1|8506.1|8517.4|8507.4|8515.1|8505.1|95
1689184500000|2023-07-12 17:55:00|8516.6|8506.6|8525.3|8505.3|8529.3|8510.1|8516.6|8503.5|48
1689206400000|2023-07-13 00:00:00|8524.3|8514.3|8525|8515|8526.1|8516.1|8523|8513|42
1689206700000|2023-07-13 00:05:00|8524.9|8514.9|8526.4|8516.4|8527.1|8517.1|8523.8|8513.8|114
1689207000000|2023-07-13 00:10:00|8526.3|8516.3|8526.9|8516.9|8527.5|8517.5|8526.3|8516.3|78
1689207300000|2023-07-13 00:15:00|8527.1|8517.1|8528.6|8518.6|8531.4|8521.4|8526.9|8516.9|98
1689207600000|2023-07-13 00:20:00|8528.4|8518.4|8535.4|8525.4|8537|8527|8528.1|8518.1|98
1689207900000|2023-07-13 00:25:00|8535.3|8525.3|8532.5|8522.5|8535.3|8525.3|8532.1|8522.1|82
1689208200000|2023-07-13 00:30:00|8532.3|8522.3|8532.3|8522.3|8532.9|8522.9|8530.4|8520.4|72
1689208500000|2023-07-13 00:35:00|8532.4|8522.4|8533.6|8523.6|8534.9|8524.9|8532.4|8522.4|78
1689208800000|2023-07-13 00:40:00|8533.9|8523.9|8532.4|8522.4|8534.4|8524.4|8532.3|8522.3|68
1689209100000|2023-07-13 00:45:00|8532.9|8522.9|8526.4|8516.4|8533.4|8523.4|8526.4|8516.4|67
1689209400000|2023-07-13 00:50:00|8526.1|8516.1|8523.9|8513.9|8527.1|8517.1|8523.1|8513.1|101
1689209700000|2023-07-13 00:55:00|8524.1|8514.1|8522.4|8512.4|8525.6|8515.6|8522.4|8512.4|124
1689210000000|2023-07-13 01:00:00|8522.6|8512.6|8512.9|8502.9|8522.9|8512.9|8505|8495|597
1689210300000|2023-07-13 01:05:00|8513.1|8503.1|8511.6|8501.6|8513.9|8503.9|8507.6|8497.6|366
1689210600000|2023-07-13 01:10:00|8511.9|8501.9|8512.9|8502.9|8515.9|8505.9|8506.9|8496.9|287
1689210900000|2023-07-13 01:15:00|8512.6|8502.6|8501.9|8491.9|8512.6|8502.6|8500.9|8490.9|457
1689211200000|2023-07-13 01:20:00|8501.6|8491.6|8499.4|8489.4|8503.8|8493.8|8496.9|8486.9|519
1689211500000|2023-07-13 01:25:00|8499|8489|8496.9|8486.9|8501.9|8491.9|8494.6|8484.6|388
1689211800000|2023-07-13 01:30:00|8496.6|8486.6|8494.9|8484.9|8501.4|8491.4|8491.1|8481.1|338
1689212100000|2023-07-13 01:35:00|8495.4|8485.4|8501.8|8491.8|8502.6|8492.6|8493.5|8483.5|345
1689212400000|2023-07-13 01:40:00|8501.6|8491.6|8500.6|8490.6|8504.6|8494.6|8498.4|8488.4|293
1689212700000|2023-07-13 01:45:00|8500.8|8490.8|8508.4|8498.4|8508.9|8498.9|8497.6|8487.6|277
1689213000000|2023-07-13 01:50:00|8508.5|8498.5|8509.6|8499.6|8511.9|8501.9|8506.9|8496.9|343
1689213300000|2023-07-13 01:55:00|8509.9|8499.9|8517.3|8507.3|8517.4|8507.4|8506.1|8496.1|306
1689213600000|2023-07-13 02:00:00|8517.1|8507.1|8505.1|8495.1|8518.1|8508.1|8500.6|8490.6|513
1689213900000|2023-07-13 02:05:00|8505.4|8495.4|8508.6|8498.6|8512.8|8502.8|8502.8|8492.8|335
1689214200000|2023-07-13 02:10:00|8508.4|8498.4|8516.9|8506.9|8518.1|8508.1|8507.9|8497.9|352
1689214500000|2023-07-13 02:15:00|8517.1|8507.1|8516.6|8506.6|8518.1|8508.1|8511.3|8501.3|156
1689214800000|2023-07-13 02:20:00|8516.4|8506.4|8518.4|8508.4|8519.9|8509.9|8513.6|8503.6|163
1689215100000|2023-07-13 02:25:00|8518.1|8508.1|8519.8|8509.8|8521.4|8511.4|8517.5|8507.5|156
1689215400000|2023-07-13 02:30:00|8520.1|8510.1|8502.1|8492.1|8520.6|8510.6|8499.8|8489.8|385
1689215700000|2023-07-13 02:35:00|8502.4|8492.4|8504.9|8494.9|8507.9|8497.9|8501.3|8491.3|237
1689216000000|2023-07-13 02:40:00|8504.6|8494.6|8506.1|8496.1|8509.4|8499.4|8501.6|8491.6|234
1689216300000|2023-07-13 02:45:00|8505.9|8495.9|8512.6|8502.6|8514.8|8504.8|8504.1|8494.1|284
1689216600000|2023-07-13 02:50:00|8512.5|8502.5|8509|8499|8517|8507|8508.5|8498.5|295
1689216900000|2023-07-13 02:55:00|8508.8|8498.8|8509.8|8499.8|8512.6|8502.6|8508.4|8498.4|235
1689217200000|2023-07-13 03:00:00|8510.1|8500.1|8513.1|8503.1|8514.4|8504.4|8508.1|8498.1|229
1689217500000|2023-07-13 03:05:00|8513|8503|8506.4|8496.4|8516.1|8506.1|8505.6|8495.6|189
1689217800000|2023-07-13 03:10:00|8506.1|8496.1|8520.9|8510.9|8521.9|8511.9|8506.1|8496.1|252
1689218100000|2023-07-13 03:15:00|8520.6|8510.6|8521.9|8511.9|8524.1|8514.1|8516.1|8506.1|263
1689218400000|2023-07-13 03:20:00|8522|8512|8526.1|8516.1|8528.9|8518.9|8521.6|8511.6|250
1689218700000|2023-07-13 03:25:00|8525.9|8515.9|8522.4|8512.4|8525.9|8515.9|8520.4|8510.4|175
1689219000000|2023-07-13 03:30:00|8521.9|8511.9|8527.4|8517.4|8530.6|8520.6|8521.9|8511.9|119
1689219300000|2023-07-13 03:35:00|8527.1|8517.1|8523.1|8513.1|8527.4|8517.4|8521.9|8511.9|105
1689219600000|2023-07-13 03:40:00|8523.4|8513.4|8523.9|8513.9|8524.5|8514.5|8523.1|8513.1|49
1689219900000|2023-07-13 03:45:00|8524.1|8514.1|8527.5|8517.5|8528|8518|8523.6|8513.6|107
1689220200000|2023-07-13 03:50:00|8527.8|8517.8|8530.6|8520.6|8532.9|8522.9|8526.5|8516.5|108
1689220500000|2023-07-13 03:55:00|8530.8|8520.8|8529.4|8519.4|8531.6|8521.6|8528.6|8518.6|107
1689220800000|2023-07-13 04:00:00|8529.6|8519.6|8529.6|8519.6|8530.4|8520.4|8526.6|8516.6|87
1689221100000|2023-07-13 04:05:00|8529.4|8519.4|8525.6|8515.6|8530.5|8520.5|8525.5|8515.5|77
1689221400000|2023-07-13 04:10:00|8525.9|8515.9|8527.9|8517.9|8529.8|8519.8|8525.9|8515.9|95
1689221700000|2023-07-13 04:15:00|8527.6|8517.6|8530.9|8520.9|8530.9|8520.9|8526.5|8516.5|64
1689222000000|2023-07-13 04:20:00|8531.1|8521.1|8534.9|8524.9|8535.6|8525.6|8530.6|8520.6|53
1689222300000|2023-07-13 04:25:00|8535.3|8525.3|8535.4|8525.4|8537.4|8527.4|8532.9|8522.9|105
1689222600000|2023-07-13 04:30:00|8535.6|8525.6|8540.6|8530.6|8540.6|8530.6|8535.1|8525.1|141
1689222900000|2023-07-13 04:35:00|8541.6|8531.6|8545.1|8535.1|8545.5|8535.5|8540.4|8530.4|116
1689223200000|2023-07-13 04:40:00|8545|8535|8543|8533|8545.6|8535.6|8542.8|8532.8|64
1689223500000|2023-07-13 04:45:00|8542.8|8532.8|8539.4|8529.4|8542.8|8532.8|8538.3|8528.3|67
1689223800000|2023-07-13 04:50:00|8539.1|8529.1|8534.5|8524.5|8539.9|8529.9|8533.4|8523.4|81
1689224100000|2023-07-13 04:55:00|8534.1|8524.1|8515.6|8505.6|8534.8|8524.8|8512.8|8502.8|172
1689224400000|2023-07-13 05:00:00|8515.9|8505.9|8500.9|8490.9|8515.9|8505.9|8499.1|8489.1|276
1689224700000|2023-07-13 05:05:00|8500.4|8490.4|8503.6|8493.6|8506.6|8496.6|8499.1|8489.1|150
1689225000000|2023-07-13 05:10:00|8504|8494|8513.1|8503.1|8517.3|8507.3|8504|8494|189
1689225300000|2023-07-13 05:15:00|8513.4|8503.4|8515.9|8505.9|8516.1|8506.1|8509.1|8499.1|126
1689225600000|2023-07-13 05:20:00|8516.1|8506.1|8517.4|8507.4|8522.9|8512.9|8515.6|8505.6|132
1689225900000|2023-07-13 05:25:00|8517.3|8507.3|8521|8511|8522.4|8512.4|8516.6|8506.6|89
1689226200000|2023-07-13 05:30:00|8521.4|8511.4|8509.1|8499.1|8521.6|8511.6|8502.5|8492.5|354
1689226500000|2023-07-13 05:35:00|8509.4|8499.4|8518.6|8508.6|8518.9|8508.9|8507.4|8497.4|188
1689226800000|2023-07-13 05:40:00|8518.9|8508.9|8522.9|8512.9|8524.1|8514.1|8518.6|8508.6|214
1689227100000|2023-07-13 05:45:00|8522.6|8512.6|8510.9|8500.9|8527.6|8517.6|8509.1|8499.1|249
1689227400000|2023-07-13 05:50:00|8510.6|8500.6|8503.6|8493.6|8511.6|8501.6|8501.6|8491.6|238
1689227700000|2023-07-13 05:55:00|8503|8493|8497.9|8487.9|8506|8496|8496.9|8486.9|238
1689228000000|2023-07-13 06:00:00|8497.1|8487.1|8501.6|8491.6|8505.4|8495.4|8496.6|8486.6|268
1689228300000|2023-07-13 06:05:00|8501.9|8491.9|8509|8499|8510.4|8500.4|8500.1|8490.1|238
1689228600000|2023-07-13 06:10:00|8508.9|8498.9|8504.9|8494.9|8511|8501|8503|8493|232
1689228900000|2023-07-13 06:15:00|8505.1|8495.1|8516.6|8506.6|8516.9|8506.9|8505.1|8495.1|191
1689229200000|2023-07-13 06:20:00|8516.3|8506.3|8517.1|8507.1|8520.3|8510.3|8514.1|8504.1|218
1689229500000|2023-07-13 06:25:00|8517.5|8507.5|8522.6|8512.6|8523.9|8513.9|8515|8505|229
1689229800000|2023-07-13 06:30:00|8522.8|8512.8|8518.6|8508.6|8523.1|8513.1|8516.5|8506.5|198
1689230100000|2023-07-13 06:35:00|8518.9|8508.9|8525|8515|8528.6|8518.6|8518.9|8508.9|227
1689230400000|2023-07-13 06:40:00|8525.3|8515.3|8524.4|8514.4|8527.1|8517.1|8523.1|8513.1|180
1689230700000|2023-07-13 06:45:00|8524.1|8514.1|8521.9|8511.9|8524.1|8514.1|8517.3|8507.3|176
1689231000000|2023-07-13 06:50:00|8522.1|8512.1|8528.6|8518.6|8529.4|8519.4|8521.1|8511.1|232
1689231300000|2023-07-13 06:55:00|8528.8|8518.8|8526.9|8516.9|8533.4|8523.4|8522.9|8512.9|300
1689231600000|2023-07-13 07:00:00|8524.5|8514.5|8528.6|8518.6|8532.6|8522.6|8523.1|8513.1|240
1689231900000|2023-07-13 07:05:00|8528.4|8518.4|8524.3|8514.3|8532.6|8522.6|8522.4|8512.4|183
1689232200000|2023-07-13 07:10:00|8524|8514|8526.4|8516.4|8528.9|8518.9|8524|8514|120
1689232500000|2023-07-13 07:15:00|8526.1|8516.1|8515.4|8505.4|8526.1|8516.1|8515.1|8505.1|152
1689232800000|2023-07-13 07:20:00|8515.3|8505.3|8500|8490|8515.3|8505.3|8495.1|8485.1|249
1689233100000|2023-07-13 07:25:00|8500.3|8490.3|8508.8|8498.8|8510.3|8500.3|8499.9|8489.9|245
1689233400000|2023-07-13 07:30:00|8509|8499|8510.5|8500.5|8512.6|8502.6|8505.1|8495.1|217
1689233700000|2023-07-13 07:35:00|8510.6|8500.6|8527.3|8517.3|8527.9|8517.9|8510.6|8500.6|259
1689234000000|2023-07-13 07:40:00|8527.5|8517.5|8528.6|8518.6|8530.9|8520.9|8526.1|8516.1|201
1689234300000|2023-07-13 07:45:00|8528.9|8518.9|8527.4|8517.4|8533.6|8523.6|8526.4|8516.4|217
1689234600000|2023-07-13 07:50:00|8527.1|8517.1|8527.1|8517.1|8529.9|8519.9|8523.4|8513.4|223
1689234900000|2023-07-13 07:55:00|8526.9|8516.9|8537.9|8527.9|8539.9|8529.9|8523.8|8513.8|192
1689235200000|2023-07-13 08:00:00|8538.1|8528.1|8538.9|8528.9|8539.1|8529.1|8526.1|8516.1|239
1689235500000|2023-07-13 08:05:00|8539.1|8529.1|8536.9|8526.9|8539.6|8529.6|8535.4|8525.4|123
1689235800000|2023-07-13 08:10:00|8535.6|8525.6|8527.6|8517.6|8539.9|8529.9|8526.4|8516.4|172
1689236100000|2023-07-13 08:15:00|8528.1|8518.1|8528.9|8518.9|8533.4|8523.4|8526.4|8516.4|120
1689236400000|2023-07-13 08:20:00|8529.4|8519.4|8528.6|8518.6|8532.9|8522.9|8526.6|8516.6|119
1689236700000|2023-07-13 08:25:00|8528.4|8518.4|8529.9|8519.9|8532.1|8522.1|8526.1|8516.1|130
1689237000000|2023-07-13 08:30:00|8529.6|8519.6|8543.4|8533.4|8543.4|8533.4|8529.6|8519.6|177
1689237300000|2023-07-13 08:35:00|8543.1|8533.1|8539.4|8529.4|8543.1|8533.1|8537.6|8527.6|145
1689237600000|2023-07-13 08:40:00|8539.6|8529.6|8541.1|8531.1|8546.1|8536.1|8537.6|8527.6|124
1689237900000|2023-07-13 08:45:00|8541.6|8531.6|8541.4|8531.4|8542.6|8532.6|8538.1|8528.1|117
1689238200000|2023-07-13 08:50:00|8541.6|8531.6|8541.6|8531.6|8544.4|8534.4|8539.4|8529.4|117
1689238500000|2023-07-13 08:55:00|8541.9|8531.9|8540.6|8530.6|8542.9|8532.9|8539.9|8529.9|84
1689238800000|2023-07-13 09:00:00|8540.4|8530.4|8532.9|8522.9|8540.4|8530.4|8530.9|8520.9|138
1689239100000|2023-07-13 09:05:00|8533.1|8523.1|8534.4|8524.4|8536.4|8526.4|8528.1|8518.1|176
1689239400000|2023-07-13 09:10:00|8534.1|8524.1|8530.4|8520.4|8537.9|8527.9|8530.1|8520.1|90
1689239700000|2023-07-13 09:15:00|8531.1|8521.1|8530.4|8520.4|8536.1|8526.1|8527.1|8517.1|137
1689240000000|2023-07-13 09:20:00|8530.9|8520.9|8538.4|8528.4|8543.6|8533.6|8529.1|8519.1|146
1689240300000|2023-07-13 09:25:00|8538.1|8528.1|8541.6|8531.6|8543.1|8533.1|8537.9|8527.9|101
1689240600000|2023-07-13 09:30:00|8541.4|8531.4|8543.4|8533.4|8543.9|8533.9|8538.6|8528.6|78
1689240900000|2023-07-13 09:35:00|8543.6|8533.6|8546.6|8536.6|8546.6|8536.6|8543.1|8533.1|80
1689241200000|2023-07-13 09:40:00|8547.1|8537.1|8543.1|8533.1|8547.1|8537.1|8542.6|8532.6|73
1689241500000|2023-07-13 09:45:00|8543.4|8533.4|8544.4|8534.4|8546.1|8536.1|8537.9|8527.9|86
1689241800000|2023-07-13 09:50:00|8544.6|8534.6|8552.9|8542.9|8552.9|8542.9|8543.9|8533.9|119
1689242100000|2023-07-13 09:55:00|8553.1|8543.1|8550.1|8540.1|8553.1|8543.1|8547.9|8537.9|97
1689242400000|2023-07-13 10:00:00|8550.4|8540.4|8556.6|8546.6|8557.4|8547.4|8549.6|8539.6|135
1689242700000|2023-07-13 10:05:00|8555.9|8545.9|8567.1|8557.1|8579.3|8569.3|8555.4|8545.4|270
1689243000000|2023-07-13 10:10:00|8566.9|8556.9|8569.1|8559.1|8571.6|8561.6|8564.6|8554.6|198
1689243300000|2023-07-13 10:15:00|8568.6|8558.6|8562.4|8552.4|8568.6|8558.6|8562.4|8552.4|137
1689243600000|2023-07-13 10:20:00|8562.6|8552.6|8563.4|8553.4|8566.4|8556.4|8561.9|8551.9|108
1689243900000|2023-07-13 10:25:00|8564.6|8554.6|8569.1|8559.1|8570.9|8560.9|8561.9|8551.9|124
1689244200000|2023-07-13 10:30:00|8569.4|8559.4|8567.4|8557.4|8574.1|8564.1|8567.1|8557.1|137
1689244500000|2023-07-13 10:35:00|8567.1|8557.1|8574.1|8564.1|8580.4|8570.4|8565.9|8555.9|153
1689244800000|2023-07-13 10:40:00|8573.9|8563.9|8575.6|8565.6|8579.4|8569.4|8573.9|8563.9|123
1689245100000|2023-07-13 10:45:00|8575.4|8565.4|8572.4|8562.4|8578.9|8568.9|8570.9|8560.9|171
1689245400000|2023-07-13 10:50:00|8572.6|8562.6|8572.1|8562.1|8576.9|8566.9|8570.6|8560.6|99
1689245700000|2023-07-13 10:55:00|8572.4|8562.4|8578.1|8568.1|8578.9|8568.9|8571.9|8561.9|112
1689246000000|2023-07-13 11:00:00|8578.4|8568.4|8589.1|8579.1|8589.4|8579.4|8578.1|8568.1|139
1689246300000|2023-07-13 11:05:00|8588.9|8578.9|8609.9|8599.9|8612.5|8602.5|8588.9|8578.9|194
1689246600000|2023-07-13 11:10:00|8609.6|8599.6|8608.1|8598.1|8610.9|8600.9|8604.9|8594.9|152
1689246900000|2023-07-13 11:15:00|8608.4|8598.4|8605.4|8595.4|8608.9|8598.9|8604.1|8594.1|122
1689247200000|2023-07-13 11:20:00|8605.1|8595.1|8603.9|8593.9|8606.4|8596.4|8601.6|8591.6|140
1689247500000|2023-07-13 11:25:00|8603.6|8593.6|8599.6|8589.6|8604.4|8594.4|8599.6|8589.6|134
1689247800000|2023-07-13 11:30:00|8600.1|8590.1|8597.1|8587.1|8603.6|8593.6|8595.6|8585.6|203
1689248100000|2023-07-13 11:35:00|8597.4|8587.4|8598.4|8588.4|8601.4|8591.4|8595.6|8585.6|242
1689248400000|2023-07-13 11:40:00|8598.6|8588.6|8599.6|8589.6|8600.4|8590.4|8593.9|8583.9|161
1689248700000|2023-07-13 11:45:00|8599.9|8589.9|8590.1|8580.1|8601.1|8591.1|8589.9|8579.9|171
1689249000000|2023-07-13 11:50:00|8590.4|8580.4|8598.1|8588.1|8599.6|8589.6|8590.1|8580.1|201
1689249300000|2023-07-13 11:55:00|8597.9|8587.9|8606.9|8596.9|8606.9|8596.9|8597.6|8587.6|219
1689249600000|2023-07-13 12:00:00|8607.1|8597.1|8615.9|8605.9|8618.6|8608.6|8606.4|8596.4|261
1689249900000|2023-07-13 12:05:00|8616.1|8606.1|8614.1|8604.1|8622.6|8612.6|8612.9|8602.9|271
1689250200000|2023-07-13 12:10:00|8615.1|8605.1|8608.6|8598.6|8618.4|8608.4|8607.4|8597.4|260
1689250500000|2023-07-13 12:15:00|8608.4|8598.4|8605.4|8595.4|8610.4|8600.4|8602.9|8592.9|212
1689250800000|2023-07-13 12:20:00|8605.6|8595.6|8599.1|8589.1|8605.6|8595.6|8597.4|8587.4|227
1689251100000|2023-07-13 12:25:00|8598.9|8588.9|8601.4|8591.4|8603.6|8593.6|8596.1|8586.1|197
1689251400000|2023-07-13 12:30:00|8599.1|8589.1|8576|8566|8609.9|8599.9|8575.8|8565.8|640
1689251700000|2023-07-13 12:35:00|8575.8|8565.8|8574.4|8564.4|8580.9|8570.9|8567.4|8557.4|489
1689252000000|2023-07-13 12:40:00|8574.1|8564.1|8581.1|8571.1|8585.1|8575.1|8569.4|8559.4|383
1689252300000|2023-07-13 12:45:00|8580.9|8570.9|8581.4|8571.4|8590.1|8580.1|8577.9|8567.9|352
1689252600000|2023-07-13 12:50:00|8581.6|8571.6|8580.4|8570.4|8582.9|8572.9|8575.1|8565.1|279
1689252900000|2023-07-13 12:55:00|8580.6|8570.6|8588.6|8578.6|8590.1|8580.1|8579.6|8569.6|286
1689253200000|2023-07-13 13:00:00|8589.6|8579.6|8601.1|8591.1|8604.1|8594.1|8576.6|8566.6|729
1689253500000|2023-07-13 13:05:00|8601.4|8591.4|8592.6|8582.6|8610.9|8600.9|8591.4|8581.4|546
1689253800000|2023-07-13 13:10:00|8592.4|8582.4|8603.1|8593.1|8606.1|8596.1|8589.9|8579.9|477
1689254100000|2023-07-13 13:15:00|8603.4|8593.4|8604.1|8594.1|8609.1|8599.1|8596.1|8586.1|401
1689254400000|2023-07-13 13:20:00|8603.9|8593.9|8597.4|8587.4|8605.6|8595.6|8593.9|8583.9|278
1689254700000|2023-07-13 13:25:00|8596.9|8586.9|8600.6|8590.6|8601.1|8591.1|8593.1|8583.1|302
1689255000000|2023-07-13 13:30:00|8601.1|8591.1|8612.4|8602.4|8612.6|8602.6|8601.1|8591.1|397
1689255300000|2023-07-13 13:35:00|8612.6|8602.6|8618.6|8608.6|8619.9|8609.9|8612.1|8602.1|366
1689255600000|2023-07-13 13:40:00|8618.9|8608.9|8619.1|8609.1|8620.6|8610.6|8615.4|8605.4|319
1689255900000|2023-07-13 13:45:00|8618.9|8608.9|8644.4|8634.4|8651.9|8641.9|8618.9|8608.9|544
1689256200000|2023-07-13 13:50:00|8644.1|8634.1|8661.1|8651.1|8668|8652.1|8641.1|8631.1|466
1689256500000|2023-07-13 13:55:00|8661.6|8651.6|8671.9|8661.9|8675.4|8665.4|8655.9|8641.8|530
1689256800000|2023-07-13 14:00:00|8671.1|8661.1|8682.4|8672.4|8683.1|8673.1|8667.6|8657.6|453
1689257100000|2023-07-13 14:05:00|8682.1|8672.1|8677.4|8667.4|8683.1|8673.1|8667.1|8657.1|484
1689257400000|2023-07-13 14:10:00|8677.1|8667.1|8677.4|8667.4|8679.6|8669.6|8672.6|8662.6|405
1689257700000|2023-07-13 14:15:00|8677.6|8667.6|8686.1|8676.1|8689.1|8679.1|8674.6|8664.6|350
1689258000000|2023-07-13 14:20:00|8686.4|8676.4|8683.1|8673.1|8697.6|8687.6|8680.9|8670.9|483
1689258300000|2023-07-13 14:25:00|8682.9|8672.9|8686.6|8676.6|8689.4|8679.4|8679.6|8669.6|404
1689258600000|2023-07-13 14:30:00|8687.1|8677.1|8705.4|8695.4|8707.6|8697.6|8686.9|8676.9|465
1689258900000|2023-07-13 14:35:00|8705.6|8695.6|8709.1|8699.1|8713.9|8703.9|8702.9|8692.9|359
1689259200000|2023-07-13 14:40:00|8709.6|8699.6|8702.6|8692.6|8709.6|8699.6|8700.9|8690.9|367
1689259500000|2023-07-13 14:45:00|8702.4|8692.4|8703.4|8693.4|8707.9|8697.9|8695.6|8685.6|367
1689259800000|2023-07-13 14:50:00|8703.1|8693.1|8711.9|8701.9|8712.6|8702.6|8703.1|8693.1|286
1689260100000|2023-07-13 14:55:00|8712.1|8702.1|8714.4|8704.4|8714.4|8704.4|8703.4|8693.4|311
1689260400000|2023-07-13 15:00:00|8713.9|8703.9|8696.1|8686.1|8714.4|8704.4|8692.4|8682.4|434
1689260700000|2023-07-13 15:05:00|8696.4|8686.4|8684.9|8674.9|8696.6|8686.6|8682.9|8672.9|328
1689261000000|2023-07-13 15:10:00|8685.6|8675.6|8691.1|8681.1|8692.1|8682.1|8684.1|8674.1|280
1689261300000|2023-07-13 15:15:00|8691.4|8681.4|8701.9|8691.9|8704.9|8694.9|8691.4|8681.4|322
1689261600000|2023-07-13 15:20:00|8701.4|8691.4|8706.1|8696.1|8708.6|8698.6|8700.6|8690.6|250
1689261900000|2023-07-13 15:25:00|8706.6|8696.6|8705.1|8695.1|8709.1|8699.1|8703.1|8693.1|296
1689262200000|2023-07-13 15:30:00|8705.4|8695.4|8705.4|8695.4|8710.4|8700.4|8703.4|8693.4|254
1689262500000|2023-07-13 15:35:00|8705.6|8695.6|8703.6|8693.6|8707.1|8697.1|8700.4|8690.4|244
1689262800000|2023-07-13 15:40:00|8703.4|8693.4|8706.4|8696.4|8707.4|8697.4|8697.1|8687.1|267
1689263100000|2023-07-13 15:45:00|8705.9|8695.9|8704.1|8694.1|8705.9|8695.9|8693.4|8683.4|244
1689263400000|2023-07-13 15:50:00|8704.4|8694.4|8699.9|8689.9|8705.9|8695.9|8699.1|8689.1|195
1689263700000|2023-07-13 15:55:00|8699.6|8689.6|8692.6|8682.6|8702.4|8692.4|8688.4|8678.4|184
1689264000000|2023-07-13 16:00:00|8692.9|8682.9|8690.6|8680.6|8694.1|8684.1|8686.4|8676.4|183
1689264300000|2023-07-13 16:05:00|8690.9|8680.9|8699.9|8689.9|8702.6|8692.6|8690.9|8680.9|162
1689264600000|2023-07-13 16:10:00|8700.1|8690.1|8700.9|8690.9|8701.9|8691.9|8697.1|8687.1|199
1689264900000|2023-07-13 16:15:00|8700.6|8690.6|8702.4|8692.4|8703.6|8693.6|8699.6|8689.6|175
1689265200000|2023-07-13 16:20:00|8702.6|8692.6|8707.6|8697.6|8709.6|8699.6|8699.6|8689.6|165
1689265500000|2023-07-13 16:25:00|8707.1|8697.1|8709.4|8699.4|8709.4|8699.4|8705.9|8695.9|140
1689265800000|2023-07-13 16:30:00|8709.1|8699.1|8706.9|8696.9|8711.1|8701.1|8704.6|8694.6|164
1689266100000|2023-07-13 16:35:00|8706.6|8696.6|8704.1|8694.1|8710.6|8700.6|8703.9|8693.9|125
1689266400000|2023-07-13 16:40:00|8704.4|8694.4|8699.1|8689.1|8707.4|8697.4|8698.6|8688.6|118
1689266700000|2023-07-13 16:45:00|8698.9|8688.9|8703.9|8693.9|8704.1|8694.1|8698.6|8688.6|96
1689267000000|2023-07-13 16:50:00|8703.6|8693.6|8697.9|8687.9|8703.6|8693.6|8695.6|8685.6|88
1689267300000|2023-07-13 16:55:00|8697.8|8687.8|8696.9|8686.9|8701.8|8691.8|8692.8|8682.8|192
1689267600000|2023-07-13 17:00:00|8696.6|8686.6|8696.4|8686.4|8696.6|8686.6|8692.9|8682.9|114
1689267900000|2023-07-13 17:05:00|8697.5|8687.5|8697.8|8687.8|8701.5|8691.5|8696.1|8686.1|131
1689268200000|2023-07-13 17:10:00|8697.4|8687.4|8695.6|8685.6|8697.4|8687.4|8692.4|8682.4|155
1689268500000|2023-07-13 17:15:00|8696|8686|8696.1|8686.1|8696.3|8686.3|8693.5|8683.5|38
1689268800000|2023-07-13 17:20:00|8696.4|8686.4|8696.3|8686.3|8698.1|8688.1|8695.5|8685.5|65
1689269100000|2023-07-13 17:25:00|8696.5|8686.5|8703.4|8693.4|8703.9|8693.9|8696.3|8686.3|105
1689269400000|2023-07-13 17:30:00|8703.1|8693.1|8701.5|8691.5|8703.1|8693.1|8701.5|8691.5|38
1689269700000|2023-07-13 17:35:00|8701.8|8691.8|8703.4|8693.4|8704.1|8694.1|8699.6|8689.6|91
1689270000000|2023-07-13 17:40:00|8703.6|8693.6|8706|8696|8707.4|8697.4|8703.6|8693.6|43
1689270300000|2023-07-13 17:45:00|8706.3|8696.3|8706.8|8696.8|8709.6|8699.6|8705.3|8695.3|80
1689270600000|2023-07-13 17:50:00|8706.4|8696.4|8710.9|8700.9|8710.9|8700.9|8706.4|8696.4|77
1689270900000|2023-07-13 17:55:00|8711.1|8701.1|8712.3|8692.3|8717|8702.4|8710.4|8691.1|31
1689292800000|2023-07-14 00:00:00|8712|8702|8712.1|8702.1|8714.1|8704.1|8711.4|8701.4|69
1689293100000|2023-07-14 00:05:00|8711.6|8701.6|8712.8|8702.8|8714.9|8704.9|8711.1|8701.1|87
1689293400000|2023-07-14 00:10:00|8712.5|8702.5|8713.9|8703.9|8714.8|8704.8|8712|8702|130
1689293700000|2023-07-14 00:15:00|8713.8|8703.8|8712.9|8702.9|8714.8|8704.8|8712|8702|126
1689294000000|2023-07-14 00:20:00|8713|8703|8713.9|8703.9|8713.9|8703.9|8712|8702|108
1689294300000|2023-07-14 00:25:00|8713.6|8703.6|8713.8|8703.8|8714.4|8704.4|8711.8|8701.8|118
1689294600000|2023-07-14 00:30:00|8713.5|8703.5|8714|8704|8714.6|8704.6|8712.8|8702.8|101
1689294900000|2023-07-14 00:35:00|8714.3|8704.3|8714.3|8704.3|8714.3|8704.3|8712.4|8702.4|95
1689295200000|2023-07-14 00:40:00|8714|8704|8714.9|8704.9|8714.9|8704.9|8712.8|8702.8|126
1689295500000|2023-07-14 00:45:00|8714.8|8704.8|8718|8708|8719.3|8709.3|8714.3|8704.3|99
1689295800000|2023-07-14 00:50:00|8717.8|8707.8|8719|8709|8719.3|8709.3|8716.6|8706.6|100
1689296100000|2023-07-14 00:55:00|8719.1|8709.1|8717.5|8707.5|8723.8|8713.8|8717.5|8707.5|185
1689296400000|2023-07-14 01:00:00|8717.1|8707.1|8709.5|8699.5|8717.1|8707.1|8709.1|8699.1|514
1689296700000|2023-07-14 01:05:00|8709.3|8699.3|8707.8|8697.8|8711|8701|8705.8|8695.8|440
1689297000000|2023-07-14 01:10:00|8707.9|8697.9|8707.5|8697.5|8712.8|8702.8|8702.3|8692.3|377
1689297300000|2023-07-14 01:15:00|8707.6|8697.6|8707.6|8697.6|8715.9|8705.9|8705.6|8695.6|404
1689297600000|2023-07-14 01:20:00|8707.4|8697.4|8699.8|8689.8|8707.5|8697.5|8698.4|8688.4|330
1689297900000|2023-07-14 01:25:00|8699.6|8689.6|8704.9|8694.9|8706.9|8696.9|8698.9|8688.9|406
1689298200000|2023-07-14 01:30:00|8704.6|8694.6|8699.3|8689.3|8712.6|8702.6|8697.6|8687.6|448
1689298500000|2023-07-14 01:35:00|8699|8689|8701.9|8691.9|8703.4|8693.4|8694.4|8684.4|462
1689298800000|2023-07-14 01:40:00|8701.5|8691.5|8700.4|8690.4|8707|8697|8698.8|8688.8|368
1689299100000|2023-07-14 01:45:00|8700.6|8690.6|8693.8|8683.8|8703.3|8693.3|8691.9|8681.9|388
1689299400000|2023-07-14 01:50:00|8693.5|8683.5|8689.3|8679.3|8694.3|8684.3|8688|8678|357
1689299700000|2023-07-14 01:55:00|8689|8679|8692.9|8682.9|8697.3|8687.3|8687.1|8677.1|373
1689300000000|2023-07-14 02:00:00|8693.1|8683.1|8696.8|8686.8|8699.4|8689.4|8688.8|8678.8|355
1689300300000|2023-07-14 02:05:00|8696.6|8686.6|8689.8|8679.8|8698.9|8688.9|8689.5|8679.5|227
1689300600000|2023-07-14 02:10:00|8689.5|8679.5|8696.8|8686.8|8698.6|8688.6|8688|8678|294
1689300900000|2023-07-14 02:15:00|8697|8687|8697.8|8687.8|8700.6|8690.6|8696.3|8686.3|145
1689301200000|2023-07-14 02:20:00|8698|8688|8694.3|8684.3|8699.9|8689.9|8693.8|8683.8|163
1689301500000|2023-07-14 02:25:00|8694.5|8684.5|8698|8688|8698.9|8688.9|8694.3|8684.3|117
1689301800000|2023-07-14 02:30:00|8698.1|8688.1|8697|8687|8699.6|8689.6|8694.3|8684.3|273
1689302100000|2023-07-14 02:35:00|8697.5|8687.5|8697.9|8687.9|8699.3|8689.3|8695.3|8685.3|229
1689302400000|2023-07-14 02:40:00|8698.1|8688.1|8696.8|8686.8|8701.4|8691.4|8695.8|8685.8|170
1689302700000|2023-07-14 02:45:00|8696.9|8686.9|8696.8|8686.8|8699.9|8689.9|8693|8683|253
1689303000000|2023-07-14 02:50:00|8697.1|8687.1|8699.4|8689.4|8699.9|8689.9|8696.5|8686.5|179
1689303300000|2023-07-14 02:55:00|8699.3|8689.3|8697.3|8687.3|8699.5|8689.5|8694.4|8684.4|191
1689303600000|2023-07-14 03:00:00|8697.5|8687.5|8698.8|8688.8|8699.8|8689.8|8696.3|8686.3|207
1689303900000|2023-07-14 03:05:00|8699|8689|8696.9|8686.9|8699.9|8689.9|8695.4|8685.4|164
1689304200000|2023-07-14 03:10:00|8697.1|8687.1|8693.8|8683.8|8699.3|8689.3|8692.4|8682.4|210
1689304500000|2023-07-14 03:15:00|8693.9|8683.9|8689.1|8679.1|8694.5|8684.5|8686.8|8676.8|315
1689304800000|2023-07-14 03:20:00|8689|8679|8686|8676|8692.5|8682.5|8685.4|8675.4|265
1689305100000|2023-07-14 03:25:00|8686.3|8676.3|8687|8677|8693.1|8683.1|8686|8676|291
1689305400000|2023-07-14 03:30:00|8687.3|8677.3|8683.8|8673.8|8689.8|8679.8|8683.5|8673.5|165
1689305700000|2023-07-14 03:35:00|8684|8674|8685.5|8675.5|8688.3|8678.3|8683.9|8673.9|108
1689306000000|2023-07-14 03:40:00|8685.3|8675.3|8685.1|8675.1|8687.9|8677.9|8685.1|8675.1|130
1689306300000|2023-07-14 03:45:00|8685.4|8675.4|8686.8|8676.8|8687.8|8677.8|8683.4|8673.4|97
1689306600000|2023-07-14 03:50:00|8686.5|8676.5|8685.4|8675.4|8687.8|8677.8|8684.3|8674.3|101
1689306900000|2023-07-14 03:55:00|8685.1|8675.1|8684.4|8674.4|8686.4|8676.4|8681.4|8671.4|92
1689307200000|2023-07-14 04:00:00|8684.3|8674.3|8681.4|8671.4|8684.8|8674.8|8681.1|8671.1|109
1689307500000|2023-07-14 04:05:00|8681.1|8671.1|8680.4|8670.4|8682.5|8672.5|8678.5|8668.5|122
1689307800000|2023-07-14 04:10:00|8680|8670|8681.9|8671.9|8681.9|8671.9|8678.6|8668.6|71
1689308100000|2023-07-14 04:15:00|8681.6|8671.6|8681.6|8671.6|8683.3|8673.3|8680.9|8670.9|61
1689308400000|2023-07-14 04:20:00|8681.8|8671.8|8682|8672|8684.6|8674.6|8681.3|8671.3|80
1689308700000|2023-07-14 04:25:00|8682.3|8672.3|8683.8|8673.8|8684.4|8674.4|8681.9|8671.9|74
1689309000000|2023-07-14 04:30:00|8683.5|8673.5|8685|8675|8688.6|8678.6|8682.8|8672.8|109
1689309300000|2023-07-14 04:35:00|8685.3|8675.3|8686.3|8676.3|8687.8|8677.8|8684.8|8674.8|93
1689309600000|2023-07-14 04:40:00|8686|8676|8691.3|8681.3|8695|8685|8685.5|8675.5|104
1689309900000|2023-07-14 04:45:00|8691.1|8681.1|8687.3|8677.3|8691.1|8681.1|8686.5|8676.5|108
1689310200000|2023-07-14 04:50:00|8687.5|8677.5|8686.1|8676.1|8691.1|8681.1|8686.1|8676.1|74
1689310500000|2023-07-14 04:55:00|8686.4|8676.4|8682|8672|8690.1|8680.1|8682|8672|95
1689310800000|2023-07-14 05:00:00|8681.8|8671.8|8684.9|8674.9|8685.4|8675.4|8679.8|8669.8|124
1689311100000|2023-07-14 05:05:00|8685|8675|8685.4|8675.4|8686.8|8676.8|8684.4|8674.4|108
1689311400000|2023-07-14 05:10:00|8685.6|8675.6|8687|8677|8688.3|8678.3|8684.9|8674.9|146
1689311700000|2023-07-14 05:15:00|8687.1|8677.1|8675|8665|8687.4|8677.4|8673.3|8663.3|170
1689312000000|2023-07-14 05:20:00|8675.1|8665.1|8675.8|8665.8|8680.3|8670.3|8675.1|8665.1|136
1689312300000|2023-07-14 05:25:00|8675.9|8665.9|8672.8|8662.8|8679.3|8669.3|8672.8|8662.8|155
1689312600000|2023-07-14 05:30:00|8672.9|8662.9|8677|8667|8682.4|8672.4|8672.9|8662.9|373
1689312900000|2023-07-14 05:35:00|8676.8|8666.8|8676.6|8666.6|8679.6|8669.6|8673.3|8663.3|243
1689313200000|2023-07-14 05:40:00|8676.9|8666.9|8677.5|8667.5|8678.9|8668.9|8672.8|8662.8|282
1689313500000|2023-07-14 05:45:00|8677.8|8667.8|8682.8|8672.8|8683.3|8673.3|8673.3|8663.3|228
1689313800000|2023-07-14 05:50:00|8682.5|8672.5|8680.5|8670.5|8683.3|8673.3|8679|8669|176
1689314100000|2023-07-14 05:55:00|8680.8|8670.8|8691.5|8681.5|8695.8|8682.5|8680.8|8670.8|206
1689314400000|2023-07-14 06:00:00|8691.8|8681.8|8691.4|8681.4|8694.4|8684.4|8686|8676|244
1689314700000|2023-07-14 06:05:00|8691.6|8681.6|8694.3|8684.3|8694.8|8684.8|8688.8|8678.8|193
1689315000000|2023-07-14 06:10:00|8694|8684|8692.1|8682.1|8696.5|8686.5|8689.6|8679.6|200
1689315300000|2023-07-14 06:15:00|8691.6|8681.6|8694.9|8684.9|8695.9|8685.9|8691.3|8681.3|142
1689315600000|2023-07-14 06:20:00|8694.6|8684.6|8685.6|8675.6|8694.9|8684.9|8685.1|8675.1|206
1689315900000|2023-07-14 06:25:00|8685.9|8675.9|8681.5|8671.5|8686.5|8676.5|8676.5|8666.5|237
1689316200000|2023-07-14 06:30:00|8681.3|8671.3|8678.5|8668.5|8681.6|8671.6|8673.5|8663.5|256
1689316500000|2023-07-14 06:35:00|8678.8|8668.8|8671.8|8661.8|8680.3|8670.3|8671.8|8661.8|257
1689316800000|2023-07-14 06:40:00|8671.5|8661.5|8670.5|8660.5|8673.5|8663.5|8666.1|8656.1|255
1689317100000|2023-07-14 06:45:00|8670.3|8660.3|8666.3|8656.3|8670.3|8660.3|8661.8|8651.8|284
1689317400000|2023-07-14 06:50:00|8667.5|8657.5|8665.4|8655.4|8669|8659|8664.4|8654.4|253
1689317700000|2023-07-14 06:55:00|8665.6|8655.6|8664.6|8654.6|8666.3|8656.3|8657.9|8647.9|231
1689318000000|2023-07-14 07:00:00|8664.9|8654.9|8666.6|8656.6|8674.6|8664.6|8663.6|8653.6|231
1689318300000|2023-07-14 07:05:00|8666.9|8656.9|8680.9|8670.9|8680.9|8670.9|8666.1|8656.1|163
1689318600000|2023-07-14 07:10:00|8681.1|8671.1|8665.4|8655.4|8681.1|8671.1|8665.4|8655.4|135
1689318900000|2023-07-14 07:15:00|8665.6|8655.6|8642.1|8632.1|8665.6|8655.6|8640.6|8630.6|188
1689319200000|2023-07-14 07:20:00|8641.9|8631.9|8647.4|8637.4|8651.1|8641.1|8640.9|8630.9|231
1689319500000|2023-07-14 07:25:00|8647.6|8637.6|8639.4|8629.4|8652.9|8642.9|8638.9|8628.9|189
1689319800000|2023-07-14 07:30:00|8639.1|8629.1|8633.4|8623.4|8639.9|8629.9|8629.9|8619.9|226
1689320100000|2023-07-14 07:35:00|8633.1|8623.1|8629.9|8619.9|8635.6|8625.6|8626.4|8616.4|191
1689320400000|2023-07-14 07:40:00|8629.6|8619.6|8620.4|8610.4|8635.6|8625.6|8618.1|8608.1|174
1689320700000|2023-07-14 07:45:00|8620.6|8610.6|8632.1|8622.1|8632.1|8622.1|8620.1|8610.1|175
1689321000000|2023-07-14 07:50:00|8632.4|8622.4|8634.4|8624.4|8637.4|8627.4|8631.4|8621.4|173
1689321300000|2023-07-14 07:55:00|8634.6|8624.6|8641.4|8631.4|8643.9|8633.9|8634.4|8624.4|220
1689321600000|2023-07-14 08:00:00|8641.6|8631.6|8646.1|8636.1|8648|8638|8626.5|8616.5|285
1689321900000|2023-07-14 08:05:00|8645.9|8635.9|8647.1|8637.1|8650.1|8640.1|8641.6|8631.6|195
1689322200000|2023-07-14 08:10:00|8646.9|8636.9|8643.9|8633.9|8646.9|8636.9|8640.1|8630.1|134
1689322500000|2023-07-14 08:15:00|8643.6|8633.6|8639.9|8629.9|8651.4|8641.4|8639.6|8629.6|176
1689322800000|2023-07-14 08:20:00|8640.1|8630.1|8642.1|8632.1|8645.6|8635.6|8638.9|8628.9|143
1689323100000|2023-07-14 08:25:00|8641.9|8631.9|8647.4|8637.4|8650.1|8640.1|8641.6|8631.6|143
1689323400000|2023-07-14 08:30:00|8647.9|8637.9|8650.9|8640.9|8653.1|8643.1|8646.4|8636.4|142
1689323700000|2023-07-14 08:35:00|8651.1|8641.1|8649.1|8639.1|8653.6|8643.6|8648.1|8638.1|116
1689324000000|2023-07-14 08:40:00|8648.9|8638.9|8647.4|8637.4|8652.6|8642.6|8645.9|8635.9|140
1689324300000|2023-07-14 08:45:00|8647.6|8637.6|8640.1|8630.1|8647.6|8637.6|8638.6|8628.6|93
1689324600000|2023-07-14 08:50:00|8639.9|8629.9|8643.9|8633.9|8644.1|8634.1|8638.6|8628.6|72
1689324900000|2023-07-14 08:55:00|8643.6|8633.6|8637.6|8627.6|8645.1|8635.1|8633.6|8623.6|126
1689325200000|2023-07-14 09:00:00|8637.9|8627.9|8646.1|8636.1|8646.1|8636.1|8637.9|8627.9|182
1689325500000|2023-07-14 09:05:00|8646.4|8636.4|8650.4|8640.4|8651.4|8641.4|8643.4|8633.4|117
1689325800000|2023-07-14 09:10:00|8650.1|8640.1|8646.6|8636.6|8650.9|8640.9|8645.9|8635.9|90
1689326100000|2023-07-14 09:15:00|8646.9|8636.9|8650.4|8640.4|8651.6|8641.6|8646.4|8636.4|96
1689326400000|2023-07-14 09:20:00|8650.9|8640.9|8650.4|8640.4|8650.9|8640.9|8643.6|8633.6|121
1689326700000|2023-07-14 09:25:00|8650.6|8640.6|8651.9|8641.9|8653.6|8643.6|8649.6|8639.6|116
1689327000000|2023-07-14 09:30:00|8651.6|8641.6|8652.1|8642.1|8653.6|8643.6|8650.6|8640.6|90
1689327300000|2023-07-14 09:35:00|8651.9|8641.9|8652.1|8642.1|8654.9|8644.9|8650.1|8640.1|93
1689327600000|2023-07-14 09:40:00|8652.4|8642.4|8651.4|8641.4|8652.6|8642.6|8645.4|8635.4|86
1689327900000|2023-07-14 09:45:00|8651.6|8641.6|8649.4|8639.4|8651.9|8641.9|8646.4|8636.4|102
1689328200000|2023-07-14 09:50:00|8649.6|8639.6|8650.9|8640.9|8652.1|8642.1|8646.4|8636.4|97
1689328500000|2023-07-14 09:55:00|8650.6|8640.6|8643.4|8633.4|8651.9|8641.9|8643.1|8633.1|133
1689328800000|2023-07-14 10:00:00|8643.6|8633.6|8650.9|8640.9|8651.1|8641.1|8643.1|8633.1|121
1689329100000|2023-07-14 10:05:00|8650.6|8640.6|8650.1|8640.1|8652.1|8642.1|8646.4|8636.4|131
1689329400000|2023-07-14 10:10:00|8650.4|8640.4|8649.4|8639.4|8654.1|8644.1|8649.4|8639.4|92
1689329700000|2023-07-14 10:15:00|8649.6|8639.6|8649.6|8639.6|8652.9|8642.9|8646.6|8636.6|129
1689330000000|2023-07-14 10:20:00|8649.4|8639.4|8648.6|8638.6|8651.9|8641.9|8646.1|8636.1|98
1689330300000|2023-07-14 10:25:00|8648.4|8638.4|8652.9|8642.9|8654.6|8644.6|8647.9|8637.9|103
1689330600000|2023-07-14 10:30:00|8653.1|8643.1|8659.4|8649.4|8664.1|8654.1|8652.9|8642.9|153
1689330900000|2023-07-14 10:35:00|8658.9|8648.9|8659.6|8649.6|8659.9|8649.9|8655.6|8645.6|113
1689331200000|2023-07-14 10:40:00|8659.4|8649.4|8658.6|8648.6|8661.4|8651.4|8656.9|8646.9|129
1689331500000|2023-07-14 10:45:00|8658.9|8648.9|8660.9|8650.9|8663.1|8653.1|8658.4|8648.4|120
1689331800000|2023-07-14 10:50:00|8661.1|8651.1|8662.1|8652.1|8663.9|8653.9|8659.4|8649.4|109
1689332100000|2023-07-14 10:55:00|8661.9|8651.9|8662.1|8652.1|8664.9|8654.9|8660.9|8650.9|117
1689332400000|2023-07-14 11:00:00|8662.4|8652.4|8673.1|8663.1|8673.4|8663.4|8662.4|8652.4|154
1689332700000|2023-07-14 11:05:00|8672.6|8662.6|8672.1|8662.1|8673.1|8663.1|8667.9|8657.9|110
1689333000000|2023-07-14 11:10:00|8671.9|8661.9|8671.6|8661.6|8674.4|8664.4|8669.9|8659.9|112
1689333300000|2023-07-14 11:15:00|8671.9|8661.9|8668.1|8658.1|8672.6|8662.6|8663.9|8653.9|149
1689333600000|2023-07-14 11:20:00|8667.9|8657.9|8668.6|8658.6|8670.6|8660.6|8663.9|8653.9|132
1689333900000|2023-07-14 11:25:00|8668.1|8658.1|8672.1|8662.1|8672.1|8662.1|8664.6|8654.6|170
1689334200000|2023-07-14 11:30:00|8671.9|8661.9|8669.4|8659.4|8674.9|8664.9|8667.6|8657.6|234
1689334500000|2023-07-14 11:35:00|8669.6|8659.6|8678.4|8668.4|8678.4|8668.4|8668.9|8658.9|144
1689334800000|2023-07-14 11:40:00|8678.6|8668.6|8674.6|8664.6|8681.6|8671.6|8673.1|8663.1|130
1689335100000|2023-07-14 11:45:00|8674.9|8664.9|8682.9|8672.9|8683.6|8673.6|8673.9|8663.9|126
1689335400000|2023-07-14 11:50:00|8683.1|8673.1|8682.1|8672.1|8684.9|8674.9|8680.1|8670.1|144
1689335700000|2023-07-14 11:55:00|8682.4|8672.4|8682.1|8672.1|8684.6|8674.6|8679.6|8669.6|190
1689336000000|2023-07-14 12:00:00|8682.4|8672.4|8684.1|8674.1|8684.9|8674.9|8677.1|8667.1|196
1689336300000|2023-07-14 12:05:00|8684.4|8674.4|8684.9|8674.9|8688.6|8678.6|8679.9|8669.9|194
1689336600000|2023-07-14 12:10:00|8684.6|8674.6|8689.1|8679.1|8696.4|8686.4|8684.6|8674.6|213
1689336900000|2023-07-14 12:15:00|8689.4|8679.4|8686.6|8676.6|8691.4|8681.4|8685.1|8675.1|172
1689337200000|2023-07-14 12:20:00|8686.4|8676.4|8685.9|8675.9|8691.9|8681.9|8685.6|8675.6|211
1689337500000|2023-07-14 12:25:00|8686.1|8676.1|8685.6|8675.6|8691.1|8681.1|8683.4|8673.4|180
1689337800000|2023-07-14 12:30:00|8685.4|8675.4|8686.4|8676.4|8689.1|8679.1|8683.9|8673.9|221
1689338100000|2023-07-14 12:35:00|8686.1|8676.1|8676.1|8666.1|8686.4|8676.4|8676.1|8666.1|201
1689338400000|2023-07-14 12:40:00|8672.9|8662.9|8673.4|8663.4|8677.6|8667.6|8672.4|8662.4|205
1689338700000|2023-07-14 12:45:00|8673.6|8663.6|8682.4|8672.4|8682.6|8672.6|8673.6|8663.6|184
1689339000000|2023-07-14 12:50:00|8682.1|8672.1|8690.4|8680.4|8694.4|8684.4|8681.4|8671.4|229
1689339300000|2023-07-14 12:55:00|8690.6|8680.6|8692.6|8682.6|8694.1|8684.1|8690.1|8680.1|194
1689339600000|2023-07-14 13:00:00|8692.9|8682.9|8686.3|8676.3|8692.9|8682.9|8675.1|8665.1|622
1689339900000|2023-07-14 13:05:00|8686.4|8676.4|8684.9|8674.9|8687.4|8677.4|8676.1|8666.1|414
1689340200000|2023-07-14 13:10:00|8684.6|8674.6|8677.9|8667.9|8691.1|8681.1|8677.9|8667.9|251
1689340500000|2023-07-14 13:15:00|8677.6|8667.6|8677.1|8667.1|8679.1|8669.1|8665.9|8655.9|357
1689340800000|2023-07-14 13:20:00|8676.4|8666.4|8680.6|8670.6|8686.1|8676.1|8675.9|8665.9|251
1689341100000|2023-07-14 13:25:00|8680.9|8670.9|8692.4|8682.4|8694.9|8684.9|8677.4|8667.4|332
1689341400000|2023-07-14 13:30:00|8692.6|8682.6|8684.1|8674.1|8694.4|8684.4|8681.4|8671.4|430
1689341700000|2023-07-14 13:35:00|8684.4|8674.4|8676.4|8666.4|8685.6|8675.6|8660.6|8650.6|395
1689342000000|2023-07-14 13:40:00|8676.1|8666.1|8676.9|8666.9|8681.6|8671.6|8671.4|8661.4|419
1689342300000|2023-07-14 13:45:00|8676.6|8666.6|8690.6|8680.6|8694.1|8684.1|8675.6|8665.6|372
1689342600000|2023-07-14 13:50:00|8691.4|8681.4|8694.1|8684.1|8695.6|8685.6|8688.6|8678.6|331
1689342900000|2023-07-14 13:55:00|8694.4|8684.4|8694.1|8684.1|8698.6|8688.6|8692.4|8682.4|255
1689343200000|2023-07-14 14:00:00|8692.4|8682.4|8687.3|8677.3|8692.4|8682.4|8675.8|8665.8|660
1689343500000|2023-07-14 14:05:00|8687|8677|8693.8|8683.8|8697|8687|8678.8|8668.8|538
1689343800000|2023-07-14 14:10:00|8693.9|8683.9|8690.6|8680.6|8696.6|8686.6|8686.6|8676.6|430
1689344100000|2023-07-14 14:15:00|8690.9|8680.9|8693.9|8683.9|8697.4|8687.4|8685.1|8675.1|429
1689344400000|2023-07-14 14:20:00|8694.1|8684.1|8693.9|8683.9|8698.4|8688.4|8692.4|8682.4|342
1689344700000|2023-07-14 14:25:00|8694.1|8684.1|8692.9|8682.9|8699.4|8689.4|8691.9|8681.9|337
1689345000000|2023-07-14 14:30:00|8693.1|8683.1|8697.4|8687.4|8699.4|8689.4|8690.4|8680.4|463
1689345300000|2023-07-14 14:35:00|8696.9|8686.9|8693.4|8683.4|8697.5|8687.5|8690.4|8680.4|368
1689345600000|2023-07-14 14:40:00|8693.1|8683.1|8696.6|8686.6|8698.4|8688.4|8687.4|8677.4|356
1689345900000|2023-07-14 14:45:00|8696.9|8686.9|8696.6|8686.6|8698.9|8688.9|8691.9|8681.9|393
1689346200000|2023-07-14 14:50:00|8696.9|8686.9|8682.6|8672.6|8699.1|8689.1|8682.6|8672.6|358
1689346500000|2023-07-14 14:55:00|8682.9|8672.9|8685.9|8675.9|8693.6|8683.6|8682.4|8672.4|418
1689346800000|2023-07-14 15:00:00|8686.1|8676.1|8681.1|8671.1|8688.6|8678.6|8680.1|8670.1|288
1689347100000|2023-07-14 15:05:00|8681.4|8671.4|8687.9|8677.9|8695.6|8685.6|8680.4|8670.4|341
1689347400000|2023-07-14 15:10:00|8687.1|8677.1|8689.9|8679.9|8697.4|8687.4|8687.1|8677.1|276
1689347700000|2023-07-14 15:15:00|8690.1|8680.1|8687.6|8677.6|8695.1|8685.1|8687.4|8677.4|227
1689348000000|2023-07-14 15:20:00|8687.4|8677.4|8690.1|8680.1|8691.4|8681.4|8684.1|8674.1|230
1689348300000|2023-07-14 15:25:00|8690.4|8680.4|8694.9|8684.9|8697.6|8687.6|8690.1|8680.1|262
1689348600000|2023-07-14 15:30:00|8695.1|8685.1|8686.4|8676.4|8697.1|8687.1|8685.1|8675.1|231
1689348900000|2023-07-14 15:35:00|8686.9|8676.9|8681.6|8671.6|8688.1|8678.1|8681.4|8671.4|197
1689349200000|2023-07-14 15:40:00|8681.9|8671.9|8683.1|8673.1|8685.4|8675.4|8680.1|8670.1|191
1689349500000|2023-07-14 15:45:00|8682.9|8672.9|8673.6|8663.6|8683.1|8673.1|8672.4|8662.4|222
1689349800000|2023-07-14 15:50:00|8673.9|8663.9|8675.6|8665.6|8677.1|8667.1|8667.1|8657.1|237
1689350100000|2023-07-14 15:55:00|8675.9|8665.9|8674.6|8664.6|8679.9|8669.9|8672.9|8662.9|153
1689350400000|2023-07-14 16:00:00|8674.9|8664.9|8680.4|8670.4|8681.6|8671.6|8673.6|8663.6|152
1689350700000|2023-07-14 16:05:00|8680.6|8670.6|8682.4|8672.4|8683.9|8673.9|8678.1|8668.1|155
1689351000000|2023-07-14 16:10:00|8681.9|8671.9|8680.9|8670.9|8682.1|8672.1|8676.9|8666.9|127
1689351300000|2023-07-14 16:15:00|8681.1|8671.1|8679.1|8669.1|8683.4|8673.4|8678.6|8668.6|108
1689351600000|2023-07-14 16:20:00|8678.9|8668.9|8684.4|8674.4|8685.1|8675.1|8678.6|8668.6|122
1689351900000|2023-07-14 16:25:00|8684.1|8674.1|8679.1|8669.1|8684.6|8674.6|8677.9|8667.9|101
1689352200000|2023-07-14 16:30:00|8678.9|8668.9|8681.1|8671.1|8681.4|8671.4|8668.9|8658.9|191
1689352500000|2023-07-14 16:35:00|8681.6|8671.6|8682.6|8672.6|8683.6|8673.6|8679.1|8669.1|108
1689352800000|2023-07-14 16:40:00|8682.4|8672.4|8688.9|8678.9|8690.1|8680.1|8682.4|8672.4|134
1689353100000|2023-07-14 16:45:00|8689.4|8679.4|8689.4|8679.4|8690.9|8680.9|8685.1|8675.1|124
1689353400000|2023-07-14 16:50:00|8688.4|8678.4|8683.1|8673.1|8688.4|8678.4|8680.1|8670.1|110
1689353700000|2023-07-14 16:55:00|8682.9|8672.9|8683.1|8673.1|8684.5|8674.5|8680|8670|160
1689354000000|2023-07-14 17:00:00|8682.9|8672.9|8671.3|8661.3|8683.1|8673.1|8669|8659|133
1689354300000|2023-07-14 17:05:00|8671|8661|8671.3|8661.3|8671.6|8661.6|8668.5|8658.5|92
1689354600000|2023-07-14 17:10:00|8670.6|8660.6|8670.4|8660.4|8672.9|8662.9|8670.1|8660.1|61
1689354900000|2023-07-14 17:15:00|8670.5|8660.5|8673.3|8663.3|8673.3|8663.3|8665.3|8655.3|217
1689355200000|2023-07-14 17:20:00|8673.5|8663.5|8673.5|8663.5|8675.9|8665.9|8672.9|8662.9|132
1689355500000|2023-07-14 17:25:00|8673.3|8663.3|8671.5|8661.5|8674.1|8664.1|8669.8|8659.8|96
1689355800000|2023-07-14 17:30:00|8671.3|8661.3|8673|8663|8673|8663|8669.3|8659.3|146
1689356100000|2023-07-14 17:35:00|8672.8|8662.8|8677|8667|8678.1|8668.1|8672|8662|68
1689356400000|2023-07-14 17:40:00|8676.8|8666.8|8681|8671|8681.3|8671.3|8675.4|8665.4|101
1689356700000|2023-07-14 17:45:00|8680.5|8670.5|8678.9|8668.9|8680.5|8670.5|8678.3|8668.3|106
1689357000000|2023-07-14 17:50:00|8678.8|8668.8|8678.5|8668.5|8678.8|8668.8|8675.5|8665.5|64
1689357300000|2023-07-14 17:55:00|8678.3|8668.3|8683.3|8663.3|8693|8673|8677.4|8662.5|50
1689552000000|2023-07-17 00:00:00|8653|8643|8654.8|8644.8|8655.3|8645.3|8651|8641|72
1689552300000|2023-07-17 00:05:00|8654.5|8644.5|8654.5|8644.5|8657.9|8647.9|8652.1|8642.1|64
1689552600000|2023-07-17 00:10:00|8654.3|8644.3|8653.5|8643.5|8654.9|8644.9|8648.5|8638.5|88
1689552900000|2023-07-17 00:15:00|8653.8|8643.8|8655|8645|8655.6|8645.6|8653.3|8643.3|100
1689553200000|2023-07-17 00:20:00|8654.8|8644.8|8654.8|8644.8|8656|8646|8653.5|8643.5|122
1689553500000|2023-07-17 00:25:00|8654.5|8644.5|8651.3|8641.3|8655.1|8645.1|8651.3|8641.3|76
1689553800000|2023-07-17 00:30:00|8651.5|8641.5|8656|8646|8658.3|8648.3|8651.5|8641.5|94
1689554100000|2023-07-17 00:35:00|8655.8|8645.8|8661.3|8651.3|8661.5|8651.5|8655.5|8645.5|89
1689554400000|2023-07-17 00:40:00|8661.8|8651.8|8662.1|8652.1|8664.8|8654.8|8661.3|8651.3|80
1689554700000|2023-07-17 00:45:00|8662.3|8652.3|8665|8655|8665.1|8655.1|8661.8|8651.8|66
1689555000000|2023-07-17 00:50:00|8664.8|8654.8|8665.5|8655.5|8667.6|8657.6|8663.5|8653.5|89
1689555300000|2023-07-17 00:55:00|8666|8656|8668.4|8658.4|8668.6|8658.6|8662.9|8652.9|90
1689555600000|2023-07-17 01:00:00|8668.6|8658.6|8654.5|8644.5|8670.3|8660.3|8653.4|8643.4|418
1689555900000|2023-07-17 01:05:00|8654.3|8644.3|8658.8|8648.8|8661.9|8651.9|8650.5|8640.5|394
1689556200000|2023-07-17 01:10:00|8659|8649|8652.6|8642.6|8660.9|8650.9|8649.3|8639.3|337
1689556500000|2023-07-17 01:15:00|8652.8|8642.8|8661.6|8651.6|8665.9|8655.9|8651.5|8641.5|335
1689556800000|2023-07-17 01:20:00|8661.8|8651.8|8658.4|8648.4|8663.5|8653.5|8656.5|8646.5|205
1689557100000|2023-07-17 01:25:00|8657.8|8647.8|8656.9|8646.9|8657.8|8647.8|8651.6|8641.6|243
1689557400000|2023-07-17 01:30:00|8657|8647|8644.5|8634.5|8657|8647|8639.8|8629.8|319
1689557700000|2023-07-17 01:35:00|8644.4|8634.4|8640.3|8630.3|8646.8|8636.8|8636.4|8626.4|362
1689558000000|2023-07-17 01:40:00|8640|8630|8623.4|8613.4|8641.6|8631.6|8623.4|8613.4|302
1689558300000|2023-07-17 01:45:00|8623.6|8613.6|8621.5|8611.5|8627|8617|8619.8|8609.8|382
1689558600000|2023-07-17 01:50:00|8621.3|8611.3|8616.1|8606.1|8622.5|8612.5|8613.8|8603.8|321
1689558900000|2023-07-17 01:55:00|8615.9|8605.9|8619.5|8609.5|8619.6|8609.6|8613.4|8603.4|339
1689559200000|2023-07-17 02:00:00|8619.4|8609.4|8621.9|8611.9|8625.6|8615.6|8609.4|8599.4|306
1689559500000|2023-07-17 02:05:00|8622|8612|8634.5|8624.5|8635.1|8625.1|8621.6|8611.6|297
1689559800000|2023-07-17 02:10:00|8634.8|8624.8|8630.1|8620.1|8636|8626|8630.1|8620.1|294
1689560100000|2023-07-17 02:15:00|8630.4|8620.4|8630.3|8620.3|8631.9|8621.9|8628.3|8618.3|103
1689560400000|2023-07-17 02:20:00|8630|8620|8631.5|8621.5|8632.3|8622.3|8629|8619|92
1689560700000|2023-07-17 02:25:00|8631.8|8621.8|8632.3|8622.3|8633.1|8623.1|8630.8|8620.8|79
1689561000000|2023-07-17 02:30:00|8631.6|8621.6|8627.4|8617.4|8632.1|8622.1|8622.4|8612.4|240
1689561300000|2023-07-17 02:35:00|8627.1|8617.1|8624.4|8614.4|8629|8619|8622|8612|179
1689561600000|2023-07-17 02:40:00|8624.1|8614.1|8625.5|8615.5|8627.5|8617.5|8622|8612|172
1689561900000|2023-07-17 02:45:00|8625.8|8615.8|8624.5|8614.5|8626|8616|8622.3|8612.3|141
1689562200000|2023-07-17 02:50:00|8624.4|8614.4|8624.1|8614.1|8625.9|8615.9|8620.9|8610.9|165
1689562500000|2023-07-17 02:55:00|8624.3|8614.3|8616.3|8606.3|8624.6|8614.6|8614|8604|198
1689562800000|2023-07-17 03:00:00|8616.5|8606.5|8613.6|8603.6|8618.3|8608.3|8611|8601|172
1689563100000|2023-07-17 03:05:00|8613.9|8603.9|8612.3|8602.3|8615.3|8605.3|8610.6|8600.6|182
1689563400000|2023-07-17 03:10:00|8612.6|8602.6|8607.6|8597.6|8612.6|8602.6|8605.8|8595.8|223
1689563700000|2023-07-17 03:15:00|8607.4|8597.4|8607.1|8597.1|8608|8598|8601.3|8591.3|261
1689564000000|2023-07-17 03:20:00|8606.9|8596.9|8604.6|8594.6|8608.1|8598.1|8603.9|8593.9|243
1689564300000|2023-07-17 03:25:00|8605.8|8595.8|8599.5|8589.5|8607.8|8597.8|8597.5|8587.5|311
1689564600000|2023-07-17 03:30:00|8599.3|8589.3|8601.6|8591.6|8608.1|8598.1|8599.3|8589.3|196
1689564900000|2023-07-17 03:35:00|8601.5|8591.5|8607.8|8597.8|8608|8598|8601|8591|79
1689565200000|2023-07-17 03:40:00|8608|8598|8601.6|8591.6|8608|8598|8600.8|8590.8|95
1689565500000|2023-07-17 03:45:00|8601.9|8591.9|8601.9|8591.9|8603.8|8593.8|8601.1|8591.1|58
1689565800000|2023-07-17 03:50:00|8601.6|8591.6|8604.4|8594.4|8604.4|8594.4|8601.1|8591.1|68
1689566100000|2023-07-17 03:55:00|8604.1|8594.1|8601.5|8591.5|8604.8|8594.8|8601.5|8591.5|47
1689566400000|2023-07-17 04:00:00|8601.3|8591.3|8601.5|8591.5|8604|8594|8600.3|8590.3|73
1689566700000|2023-07-17 04:05:00|8601.3|8591.3|8593.9|8583.9|8601.5|8591.5|8593.9|8583.9|79
1689567000000|2023-07-17 04:10:00|8593.6|8583.6|8593|8583|8594.3|8584.3|8587.8|8577.8|94
1689567300000|2023-07-17 04:15:00|8593.4|8583.4|8594.6|8584.6|8595.1|8585.1|8592.3|8582.3|90
1689567600000|2023-07-17 04:20:00|8594.3|8584.3|8597.1|8587.1|8597.3|8587.3|8594.3|8584.3|63
1689567900000|2023-07-17 04:25:00|8596.9|8586.9|8600.1|8590.1|8600.6|8590.6|8596.6|8586.6|48
1689568200000|2023-07-17 04:30:00|8599.9|8589.9|8604.8|8594.8|8605.4|8595.4|8599.3|8589.3|80
1689568500000|2023-07-17 04:35:00|8604.5|8594.5|8605.3|8595.3|8606.9|8596.9|8603|8593|88
1689568800000|2023-07-17 04:40:00|8605|8595|8604.5|8594.5|8605.5|8595.5|8603.8|8593.8|44
1689569100000|2023-07-17 04:45:00|8604.3|8594.3|8603.8|8593.8|8605.8|8595.8|8603|8593|61
1689569400000|2023-07-17 04:50:00|8604|8594|8601.4|8591.4|8605.3|8595.3|8601.1|8591.1|61
1689569700000|2023-07-17 04:55:00|8601.6|8591.6|8602.3|8592.3|8604.3|8594.3|8601.6|8591.6|65
1689570000000|2023-07-17 05:00:00|8602.1|8592.1|8605.4|8595.4|8606.3|8596.3|8601.6|8591.6|85
1689570300000|2023-07-17 05:05:00|8605.3|8595.3|8604.8|8594.8|8607.8|8597.8|8602.8|8592.8|92
1689570600000|2023-07-17 05:10:00|8604.5|8594.5|8602.3|8592.3|8605.5|8595.5|8602.3|8592.3|51
1689570900000|2023-07-17 05:15:00|8602|8592|8599.5|8589.5|8603.3|8593.3|8598.5|8588.5|86
1689571200000|2023-07-17 05:20:00|8599.8|8589.8|8597.9|8587.9|8599.8|8589.8|8597.1|8587.1|81
1689571500000|2023-07-17 05:25:00|8598.1|8588.1|8599|8589|8599|8589|8595.8|8585.8|75
1689571800000|2023-07-17 05:30:00|8599.3|8589.3|8604.6|8594.6|8607.6|8597.6|8597.8|8587.8|362
1689572100000|2023-07-17 05:35:00|8604.4|8594.4|8587.3|8577.3|8604.9|8594.9|8587|8577|284
1689572400000|2023-07-17 05:40:00|8587|8577|8593|8583|8594.3|8584.3|8587|8577|219
1689572700000|2023-07-17 05:45:00|8592.8|8582.8|8586.8|8576.8|8593.8|8583.8|8586.5|8576.5|152
1689573000000|2023-07-17 05:50:00|8586.5|8576.5|8585.4|8575.4|8588.1|8578.1|8584.3|8574.3|213
1689573300000|2023-07-17 05:55:00|8585.5|8575.5|8576.5|8566.5|8587.4|8577.4|8574.5|8564.5|377
1689573600000|2023-07-17 06:00:00|8576.8|8566.8|8575.8|8565.8|8579.9|8569.9|8573.5|8563.5|233
1689573900000|2023-07-17 06:05:00|8575.5|8565.5|8571.8|8561.8|8575.5|8565.5|8568.4|8558.4|205
1689574200000|2023-07-17 06:10:00|8572|8562|8574|8564|8577.3|8567.3|8571.1|8561.1|233
1689574500000|2023-07-17 06:15:00|8574.3|8564.3|8566.5|8556.5|8575|8565|8566.5|8556.5|234
1689574800000|2023-07-17 06:20:00|8567|8557|8557.8|8547.8|8567.1|8557.1|8554.3|8544.3|230
1689575100000|2023-07-17 06:25:00|8558|8548|8567|8557|8567|8557|8557.4|8547.4|158
1689575400000|2023-07-17 06:30:00|8566.8|8556.8|8554.5|8544.5|8566.8|8556.8|8554.5|8544.5|269
1689575700000|2023-07-17 06:35:00|8554.8|8544.8|8553|8543|8555.5|8545.5|8550.5|8540.5|266
1689576000000|2023-07-17 06:40:00|8552.8|8542.8|8554.5|8544.5|8558.6|8548.6|8552.8|8542.8|236
1689576300000|2023-07-17 06:45:00|8554.3|8544.3|8557.1|8547.1|8557.6|8547.6|8550|8540|266
1689576600000|2023-07-17 06:50:00|8557.3|8547.3|8560.8|8550.8|8561|8551|8554.8|8544.8|241
1689576900000|2023-07-17 06:55:00|8560.5|8550.5|8561.1|8551.1|8563.9|8553.9|8553.4|8543.4|295
1689577200000|2023-07-17 07:00:00|8563.6|8553.6|8561.4|8551.4|8567|8557|8550.9|8540.9|209
1689577500000|2023-07-17 07:05:00|8561.6|8551.6|8563.9|8553.9|8565.6|8555.6|8555.1|8545.1|186
1689577800000|2023-07-17 07:10:00|8563.6|8553.6|8569.1|8559.1|8572.6|8562.6|8562.9|8552.9|165
1689578100000|2023-07-17 07:15:00|8569.4|8559.4|8577.1|8567.1|8577.6|8567.6|8566.9|8556.9|131
1689578400000|2023-07-17 07:20:00|8576.9|8566.9|8569.6|8559.6|8576.9|8566.9|8560.4|8550.4|182
1689578700000|2023-07-17 07:25:00|8569.4|8559.4|8563.9|8553.9|8570.1|8560.1|8560.6|8550.6|156
1689579000000|2023-07-17 07:30:00|8563.6|8553.6|8563.6|8553.6|8569.4|8559.4|8560.9|8550.9|122
1689579300000|2023-07-17 07:35:00|8564.1|8554.1|8552.4|8542.4|8566.9|8556.9|8552.1|8542.1|155
1689579600000|2023-07-17 07:40:00|8552.6|8542.6|8545.1|8535.1|8552.6|8542.6|8534.9|8524.9|209
1689579900000|2023-07-17 07:45:00|8545.4|8535.4|8546.4|8536.4|8551.4|8541.4|8545.4|8535.4|125
1689580200000|2023-07-17 07:50:00|8546.6|8536.6|8544.6|8534.6|8548.4|8538.4|8540.4|8530.4|111
1689580500000|2023-07-17 07:55:00|8544.4|8534.4|8541.1|8531.1|8546.1|8536.1|8540.1|8530.1|138
1689580800000|2023-07-17 08:00:00|8540.9|8530.9|8506|8496|8543.4|8533.4|8503.4|8493.4|359
1689581100000|2023-07-17 08:05:00|8506.1|8496.1|8493.6|8483.6|8512.1|8502.1|8490.9|8480.9|378
1689581400000|2023-07-17 08:10:00|8494.3|8484.3|8486.6|8476.6|8499.4|8489.4|8483.9|8473.9|349
1689581700000|2023-07-17 08:15:00|8486.4|8476.4|8483.1|8473.1|8493.4|8483.4|8480.9|8470.9|274
1689582000000|2023-07-17 08:20:00|8483.9|8473.9|8483.6|8473.6|8495.4|8485.4|8482.1|8472.1|224
1689582300000|2023-07-17 08:25:00|8483.4|8473.4|8480.6|8470.6|8492.1|8482.1|8476.1|8466.1|228
1689582600000|2023-07-17 08:30:00|8481.1|8471.1|8481.9|8471.9|8482.1|8472.1|8471.4|8461.4|278
1689582900000|2023-07-17 08:35:00|8481.6|8471.6|8467.4|8457.4|8481.6|8471.6|8467.4|8457.4|215
1689583200000|2023-07-17 08:40:00|8467.1|8457.1|8466.9|8456.9|8469.6|8459.6|8463.4|8453.4|183
1689583500000|2023-07-17 08:45:00|8467.1|8457.1|8459.6|8449.6|8468.9|8458.9|8457.9|8447.9|168
1689583800000|2023-07-17 08:50:00|8459.4|8449.4|8465.1|8455.1|8468.1|8458.1|8459.4|8449.4|160
1689584100000|2023-07-17 08:55:00|8465.4|8455.4|8467.6|8457.6|8468.9|8458.9|8462.4|8452.4|162
1689584400000|2023-07-17 09:00:00|8467.9|8457.9|8473.9|8463.9|8475.4|8465.4|8465.6|8455.6|167
1689584700000|2023-07-17 09:05:00|8474.1|8464.1|8479.4|8469.4|8483.6|8473.6|8474.1|8464.1|321
1689585000000|2023-07-17 09:10:00|8479.6|8469.6|8470.6|8460.6|8481.9|8471.9|8469.9|8459.9|222
1689585300000|2023-07-17 09:15:00|8470.4|8460.4|8475.9|8465.9|8479.6|8469.6|8470.1|8460.1|173
1689585600000|2023-07-17 09:20:00|8475.6|8465.6|8470.4|8460.4|8478.1|8468.1|8469.1|8459.1|129
1689585900000|2023-07-17 09:25:00|8469.9|8459.9|8471.9|8461.9|8472.6|8462.6|8466.6|8456.6|136
1689586200000|2023-07-17 09:30:00|8471.6|8461.6|8466.9|8456.9|8472.1|8462.1|8464.6|8454.6|215
1689586500000|2023-07-17 09:35:00|8467.1|8457.1|8462.4|8452.4|8469.1|8459.1|8462.1|8452.1|113
1689586800000|2023-07-17 09:40:00|8462.6|8452.6|8460.9|8450.9|8467.1|8457.1|8460.9|8450.9|128
1689587100000|2023-07-17 09:45:00|8460.6|8450.6|8457.6|8447.6|8463.9|8453.9|8455.9|8445.9|137
1689587400000|2023-07-17 09:50:00|8457.4|8447.4|8464.9|8454.9|8465.4|8455.4|8457.4|8447.4|126
1689587700000|2023-07-17 09:55:00|8465.1|8455.1|8463.4|8453.4|8468.6|8458.6|8461.6|8451.6|134
1689588000000|2023-07-17 10:00:00|8463.6|8453.6|8463.4|8453.4|8466.1|8456.1|8461.9|8451.9|121
1689588300000|2023-07-17 10:05:00|8463.6|8453.6|8461.6|8451.6|8465.6|8455.6|8460.1|8450.1|90
1689588600000|2023-07-17 10:10:00|8461.9|8451.9|8461.9|8451.9|8463.9|8453.9|8460.1|8450.1|99
1689588900000|2023-07-17 10:15:00|8461.6|8451.6|8461.9|8451.9|8464.6|8454.6|8458.1|8448.1|114
1689589200000|2023-07-17 10:20:00|8461.6|8451.6|8459.1|8449.1|8461.6|8451.6|8458.4|8448.4|97
1689589500000|2023-07-17 10:25:00|8458.9|8448.9|8463.6|8453.6|8465.6|8455.6|8458.9|8448.9|104
1689589800000|2023-07-17 10:30:00|8463.4|8453.4|8464.4|8454.4|8464.9|8454.9|8462.1|8452.1|115
1689590100000|2023-07-17 10:35:00|8464.6|8454.6|8453.1|8443.1|8464.6|8454.6|8450.9|8440.9|116
1689590400000|2023-07-17 10:40:00|8452.9|8442.9|8452.1|8442.1|8454.1|8444.1|8450.1|8440.1|130
1689590700000|2023-07-17 10:45:00|8452.9|8442.9|8463.1|8453.1|8463.4|8453.4|8452.6|8442.6|101
1689591000000|2023-07-17 10:50:00|8463.4|8453.4|8462.9|8452.9|8466.6|8456.6|8460.4|8450.4|93
1689591300000|2023-07-17 10:55:00|8462.6|8452.6|8465.6|8455.6|8466.6|8456.6|8460.9|8450.9|88
1689591600000|2023-07-17 11:00:00|8465.4|8455.4|8467.1|8457.1|8469.1|8459.1|8462.9|8452.9|126
1689591900000|2023-07-17 11:05:00|8467.4|8457.4|8468.9|8458.9|8469.1|8459.1|8464.9|8454.9|103
1689592200000|2023-07-17 11:10:00|8469.1|8459.1|8478.9|8468.9|8479.6|8469.6|8467.6|8457.6|127
1689592500000|2023-07-17 11:15:00|8479.4|8469.4|8471.6|8461.6|8481.1|8471.1|8470.1|8460.1|136
1689592800000|2023-07-17 11:20:00|8471.4|8461.4|8468.6|8458.6|8474.1|8464.1|8467.4|8457.4|149
1689593100000|2023-07-17 11:25:00|8468.4|8458.4|8479.6|8469.6|8479.6|8469.6|8468.1|8458.1|132
1689593400000|2023-07-17 11:30:00|8479.4|8469.4|8477.1|8467.1|8480.6|8470.6|8470.1|8460.1|220
1689593700000|2023-07-17 11:35:00|8477.4|8467.4|8482.6|8472.6|8484.4|8474.4|8475.6|8465.6|195
1689594000000|2023-07-17 11:40:00|8482.4|8472.4|8481.4|8471.4|8484.1|8474.1|8480.1|8470.1|120
1689594300000|2023-07-17 11:45:00|8481.6|8471.6|8475.9|8465.9|8482.1|8472.1|8475.9|8465.9|145
1689594600000|2023-07-17 11:50:00|8475.6|8465.6|8469.6|8459.6|8475.6|8465.6|8467.9|8457.9|210
1689594900000|2023-07-17 11:55:00|8469.4|8459.4|8471.1|8461.1|8472.9|8462.9|8467.6|8457.6|189
1689595200000|2023-07-17 12:00:00|8469.1|8459.1|8463.6|8453.6|8473.4|8463.4|8462.9|8452.9|237
1689595500000|2023-07-17 12:05:00|8463.4|8453.4|8455.6|8445.6|8463.6|8453.6|8452.1|8442.1|257
1689595800000|2023-07-17 12:10:00|8456.6|8446.6|8473.4|8463.4|8474.4|8464.4|8455.9|8445.9|287
1689596100000|2023-07-17 12:15:00|8473.1|8463.1|8463.4|8453.4|8473.6|8463.6|8458.9|8448.9|225
1689596400000|2023-07-17 12:20:00|8465.1|8455.1|8461.4|8451.4|8465.4|8455.4|8458.9|8448.9|254
1689596700000|2023-07-17 12:25:00|8461.6|8451.6|8468.1|8458.1|8468.1|8458.1|8458.4|8448.4|176
1689597000000|2023-07-17 12:30:00|8467.6|8457.6|8476.4|8466.4|8477.4|8467.4|8465.1|8455.1|304
1689597300000|2023-07-17 12:35:00|8476.1|8466.1|8472.1|8462.1|8476.4|8466.4|8471.4|8461.4|233
1689597600000|2023-07-17 12:40:00|8472.4|8462.4|8473.6|8463.6|8476.1|8466.1|8471.9|8461.9|192
1689597900000|2023-07-17 12:45:00|8473.4|8463.4|8474.1|8464.1|8476.9|8466.9|8471.6|8461.6|181
1689598200000|2023-07-17 12:50:00|8473.9|8463.9|8475.1|8465.1|8477.6|8467.6|8473.1|8463.1|217
1689598500000|2023-07-17 12:55:00|8474.6|8464.6|8475.1|8465.1|8481.6|8471.6|8473.1|8463.1|287
1689598800000|2023-07-17 13:00:00|8474.9|8464.9|8481.1|8471.1|8485.4|8475.4|8463.9|8453.9|687
1689599100000|2023-07-17 13:05:00|8482.4|8472.4|8481.9|8471.9|8484.9|8474.9|8477.9|8467.9|449
1689599400000|2023-07-17 13:10:00|8482.1|8472.1|8469.1|8459.1|8482.1|8472.1|8467.6|8457.6|468
1689599700000|2023-07-17 13:15:00|8469.4|8459.4|8463.4|8453.4|8472.4|8462.4|8462.4|8452.4|474
1689600000000|2023-07-17 13:20:00|8462.9|8452.9|8473.4|8463.4|8474.9|8464.9|8461.1|8451.1|368
1689600300000|2023-07-17 13:25:00|8473.6|8463.6|8461.6|8451.6|8474.9|8464.9|8461.4|8451.4|388
1689600600000|2023-07-17 13:30:00|8462.1|8452.1|8442.4|8432.4|8464.6|8454.6|8439.4|8429.4|572
1689600900000|2023-07-17 13:35:00|8442.8|8432.8|8446.9|8436.9|8448.1|8438.1|8435.6|8425.6|542
1689601200000|2023-07-17 13:40:00|8446.6|8436.6|8447.4|8437.4|8447.9|8437.9|8436.1|8426.1|451
1689601500000|2023-07-17 13:45:00|8447.6|8437.6|8460.6|8450.6|8461.6|8451.6|8444.4|8434.4|441
1689601800000|2023-07-17 13:50:00|8461.4|8451.4|8458.6|8448.6|8467.1|8457.1|8454.1|8444.1|341
1689602100000|2023-07-17 13:55:00|8458.4|8448.4|8471.4|8461.4|8473.4|8463.4|8457.6|8447.6|352
1689602400000|2023-07-17 14:00:00|8472.4|8462.4|8481.6|8471.6|8481.6|8471.6|8467.4|8457.4|274
1689602700000|2023-07-17 14:05:00|8481.9|8471.9|8479.4|8469.4|8483.6|8473.6|8475.6|8465.6|332
1689603000000|2023-07-17 14:10:00|8479.1|8469.1|8478.1|8468.1|8482.6|8472.6|8477.1|8467.1|270
1689603300000|2023-07-17 14:15:00|8477.9|8467.9|8475.4|8465.4|8481.9|8471.9|8475.4|8465.4|326
1689603600000|2023-07-17 14:20:00|8474.9|8464.9|8467.4|8457.4|8475.6|8465.6|8466.1|8456.1|329
1689603900000|2023-07-17 14:25:00|8467.6|8457.6|8468.4|8458.4|8469.6|8459.6|8464.9|8454.9|239
1689604200000|2023-07-17 14:30:00|8468.1|8458.1|8466.6|8456.6|8468.1|8458.1|8461.9|8451.9|283
1689604500000|2023-07-17 14:35:00|8466.4|8456.4|8470.6|8460.6|8474.4|8464.4|8462.6|8452.6|253
1689604800000|2023-07-17 14:40:00|8471.1|8461.1|8480.6|8470.6|8482.4|8472.4|8470.9|8460.9|281
1689605100000|2023-07-17 14:45:00|8480.4|8470.4|8498.9|8488.9|8500.1|8490.1|8476.6|8466.6|332
1689605400000|2023-07-17 14:50:00|8498.6|8488.6|8495.1|8485.1|8498.9|8488.9|8492.1|8482.1|230
1689605700000|2023-07-17 14:55:00|8496.1|8486.1|8494.1|8484.1|8500.6|8490.6|8493.1|8483.1|282
1689606000000|2023-07-17 15:00:00|8494.4|8484.4|8490.9|8480.9|8496.1|8486.1|8489.9|8479.9|204
1689606300000|2023-07-17 15:05:00|8491.1|8481.1|8490.9|8480.9|8491.6|8481.6|8487.9|8477.9|180
1689606600000|2023-07-17 15:10:00|8491.1|8481.1|8492.9|8482.9|8494.1|8484.1|8488.6|8478.6|120
1689606900000|2023-07-17 15:15:00|8492.6|8482.6|8496.9|8486.9|8499.6|8489.6|8491.1|8481.1|185
1689607200000|2023-07-17 15:20:00|8496.6|8486.6|8491.6|8481.6|8498.6|8488.6|8491.4|8481.4|148
1689607500000|2023-07-17 15:25:00|8491.4|8481.4|8487.9|8477.9|8492.4|8482.4|8486.1|8476.1|129
1689607800000|2023-07-17 15:30:00|8488.1|8478.1|8487.4|8477.4|8491.6|8481.6|8484.4|8474.4|206
1689608100000|2023-07-17 15:35:00|8487.6|8477.6|8485.1|8475.1|8489.4|8479.4|8483.6|8473.6|166
1689608400000|2023-07-17 15:40:00|8484.9|8474.9|8492.9|8482.9|8492.9|8482.9|8483.9|8473.9|146
1689608700000|2023-07-17 15:45:00|8492.4|8482.4|8499.9|8489.9|8500.1|8490.1|8492.1|8482.1|164
1689609000000|2023-07-17 15:50:00|8499.6|8489.6|8491.1|8481.1|8499.9|8489.9|8490.6|8480.6|137
1689609300000|2023-07-17 15:55:00|8491.4|8481.4|8489.9|8479.9|8491.6|8481.6|8487.9|8477.9|88
1689609600000|2023-07-17 16:00:00|8490.1|8480.1|8488.9|8478.9|8492.4|8482.4|8488.4|8478.4|55
1689609900000|2023-07-17 16:05:00|8489.1|8479.1|8487.4|8477.4|8489.1|8479.1|8482.1|8472.1|116
1689610200000|2023-07-17 16:10:00|8487.1|8477.1|8485.4|8475.4|8489.4|8479.4|8483.4|8473.4|95
1689610500000|2023-07-17 16:15:00|8485.1|8475.1|8483.1|8473.1|8485.9|8475.9|8481.6|8471.6|82
1689610800000|2023-07-17 16:20:00|8482.9|8472.9|8483.6|8473.6|8485.6|8475.6|8481.9|8471.9|71
1689611100000|2023-07-17 16:25:00|8483.4|8473.4|8487.4|8477.4|8488.1|8478.1|8483.4|8473.4|53
1689611400000|2023-07-17 16:30:00|8487.1|8477.1|8485.6|8475.6|8487.1|8477.1|8483.4|8473.4|94
1689611700000|2023-07-17 16:35:00|8485.9|8475.9|8488.1|8478.1|8490.6|8480.6|8485.1|8475.1|122
1689612000000|2023-07-17 16:40:00|8488.4|8478.4|8490.9|8480.9|8490.9|8480.9|8486.1|8476.1|104
1689612300000|2023-07-17 16:45:00|8491.1|8481.1|8495.4|8485.4|8495.4|8485.4|8490.4|8480.4|85
1689612600000|2023-07-17 16:50:00|8495.1|8485.1|8496.6|8486.6|8497.1|8487.1|8492.6|8482.6|85
1689612900000|2023-07-17 16:55:00|8497.1|8487.1|8499.5|8489.5|8503.4|8493.4|8495.5|8485.5|181
1689613200000|2023-07-17 17:00:00|8499.4|8489.4|8496.6|8486.6|8499.4|8489.4|8492.9|8482.9|153
1689613500000|2023-07-17 17:05:00|8496.9|8486.9|8497.9|8487.9|8499.1|8489.1|8495.8|8485.8|83
1689613800000|2023-07-17 17:10:00|8498.1|8488.1|8492.5|8482.5|8498.1|8488.1|8491.8|8481.8|62
1689614100000|2023-07-17 17:15:00|8492.4|8482.4|8494.4|8484.4|8495.3|8485.3|8491.8|8481.8|74
1689614400000|2023-07-17 17:20:00|8493.8|8483.8|8493|8483|8494.3|8484.3|8491.9|8481.9|64
1689614700000|2023-07-17 17:25:00|8492.8|8482.8|8496|8486|8496.3|8486.3|8492.8|8482.8|61
1689615000000|2023-07-17 17:30:00|8496.3|8486.3|8496.4|8486.4|8496.8|8486.8|8494.8|8484.8|53
1689615300000|2023-07-17 17:35:00|8496|8486|8497.8|8487.8|8499.1|8489.1|8495.5|8485.5|50
1689615600000|2023-07-17 17:40:00|8498|8488|8499.1|8489.1|8499.9|8489.9|8497.8|8487.8|38
1689615900000|2023-07-17 17:45:00|8499.4|8489.4|8500.8|8490.8|8501.8|8491.8|8498.9|8488.9|59
1689616200000|2023-07-17 17:50:00|8501|8491|8500.9|8490.9|8502.8|8492.8|8500.5|8490.5|68
1689616500000|2023-07-17 17:55:00|8500.6|8490.6|8505.4|8485.4|8505.6|8490.6|8500.6|8481.8|16
1689638400000|2023-07-18 00:00:00|8481.3|8471.3|8481.5|8471.5|8482.4|8472.4|8480.1|8470.1|47
1689638700000|2023-07-18 00:05:00|8480.9|8470.9|8479.1|8469.1|8484.6|8474.6|8478.9|8468.9|78
1689639000000|2023-07-18 00:10:00|8478.9|8468.9|8479.4|8469.4|8479.6|8469.6|8477.1|8467.1|86
1689639300000|2023-07-18 00:15:00|8479.5|8469.5|8482.3|8472.3|8484.3|8474.3|8478|8468|100
1689639600000|2023-07-18 00:20:00|8482.5|8472.5|8483.4|8473.4|8485.8|8475.8|8482.3|8472.3|86
1689639900000|2023-07-18 00:25:00|8483.6|8473.6|8481.8|8471.8|8484|8474|8481.3|8471.3|69
1689640200000|2023-07-18 00:30:00|8481.5|8471.5|8486.1|8476.1|8487.1|8477.1|8481.5|8471.5|109
1689640500000|2023-07-18 00:35:00|8485.8|8475.8|8486|8476|8489.6|8479.6|8485.8|8475.8|90
1689640800000|2023-07-18 00:40:00|8486.3|8476.3|8489|8479|8489.3|8479.3|8485.8|8475.8|92
1689641100000|2023-07-18 00:45:00|8488.8|8478.8|8486.8|8476.8|8489.3|8479.3|8486|8476|78
1689641400000|2023-07-18 00:50:00|8486.5|8476.5|8489.1|8479.1|8489.3|8479.3|8485|8475|100
1689641700000|2023-07-18 00:55:00|8489.3|8479.3|8486.3|8476.3|8490.3|8480.3|8486|8476|127
1689642000000|2023-07-18 01:00:00|8486.5|8476.5|8491.3|8481.3|8492.6|8482.6|8482.4|8472.4|371
1689642300000|2023-07-18 01:05:00|8491.5|8481.5|8488.3|8478.3|8494.5|8484.5|8483|8473|295
1689642600000|2023-07-18 01:10:00|8488|8478|8495.3|8485.3|8498.3|8488.3|8485.1|8475.1|243
1689642900000|2023-07-18 01:15:00|8495.5|8485.5|8499.8|8489.8|8502.6|8492.6|8494.1|8484.1|331
1689643200000|2023-07-18 01:20:00|8500.8|8490.8|8507.3|8497.3|8509|8499|8498.3|8488.3|316
1689643500000|2023-07-18 01:25:00|8507.5|8497.5|8511.8|8501.8|8514|8504|8506.5|8496.5|363
1689643800000|2023-07-18 01:30:00|8511.3|8501.3|8510.5|8500.5|8514.3|8504.3|8503|8493|471
1689644100000|2023-07-18 01:35:00|8510.3|8500.3|8495.3|8485.3|8510.5|8500.5|8495.3|8485.3|411
1689644400000|2023-07-18 01:40:00|8494.9|8484.9|8488.8|8478.8|8495.3|8485.3|8487.4|8477.4|462
1689644700000|2023-07-18 01:45:00|8488.4|8478.4|8492.9|8482.9|8497.9|8487.9|8486|8476|417
1689645000000|2023-07-18 01:50:00|8492.8|8482.8|8497.6|8487.6|8498.1|8488.1|8489.6|8479.6|291
1689645300000|2023-07-18 01:55:00|8497.5|8487.5|8501.6|8491.6|8502.3|8492.3|8494.1|8484.1|359
1689645600000|2023-07-18 02:00:00|8501.4|8491.4|8502.4|8492.4|8505|8495|8498.4|8488.4|330
1689645900000|2023-07-18 02:05:00|8502.1|8492.1|8496.6|8486.6|8502.1|8492.1|8490.9|8480.9|247
1689646200000|2023-07-18 02:10:00|8496.4|8486.4|8501.8|8491.8|8503|8493|8494.1|8484.1|305
1689646500000|2023-07-18 02:15:00|8501.9|8491.9|8505.9|8495.9|8505.9|8495.9|8499.6|8489.6|166
1689646800000|2023-07-18 02:20:00|8505.5|8495.5|8500.3|8490.3|8505.6|8495.6|8500.1|8490.1|143
1689647100000|2023-07-18 02:25:00|8500.4|8490.4|8502|8492|8503|8493|8498|8488|133
1689647400000|2023-07-18 02:30:00|8502.3|8492.3|8504.4|8494.4|8506.3|8496.3|8501.5|8491.5|236
1689647700000|2023-07-18 02:35:00|8504.5|8494.5|8508|8498|8509.5|8499.5|8500.8|8490.8|226
1689648000000|2023-07-18 02:40:00|8507.8|8497.8|8508.3|8498.3|8512.6|8502.6|8504.6|8494.6|304
1689648300000|2023-07-18 02:45:00|8508|8498|8504.5|8494.5|8508|8498|8499|8489|231
1689648600000|2023-07-18 02:50:00|8504.8|8494.8|8503.5|8493.5|8506.5|8496.5|8501.1|8491.1|237
1689648900000|2023-07-18 02:55:00|8503.8|8493.8|8507.4|8497.4|8509.1|8499.1|8503.5|8493.5|226
1689649200000|2023-07-18 03:00:00|8507.3|8497.3|8502.6|8492.6|8509.3|8499.3|8502|8492|222
1689649500000|2023-07-18 03:05:00|8502.4|8492.4|8500.8|8490.8|8509.5|8499.5|8500.1|8490.1|189
1689649800000|2023-07-18 03:10:00|8500.4|8490.4|8500.5|8490.5|8500.6|8490.6|8493.9|8483.9|263
1689650100000|2023-07-18 03:15:00|8500.3|8490.3|8505.9|8495.9|8506|8496|8497.6|8487.6|192
1689650400000|2023-07-18 03:20:00|8506.1|8496.1|8518|8508|8519.8|8509.8|8503.5|8493.5|199
1689650700000|2023-07-18 03:25:00|8517.8|8507.8|8517|8507|8517.8|8507.8|8513|8503|239
1689651000000|2023-07-18 03:30:00|8517.4|8507.4|8519.9|8509.9|8521.3|8511.3|8517.4|8507.4|94
1689651300000|2023-07-18 03:35:00|8519.5|8509.5|8518|8508|8519.9|8509.9|8514.8|8504.8|107
1689651600000|2023-07-18 03:40:00|8518.3|8508.3|8517.5|8507.5|8518.5|8508.5|8515.5|8505.5|85
1689651900000|2023-07-18 03:45:00|8517.3|8507.3|8514.3|8504.3|8517.5|8507.5|8511.8|8501.8|88
1689652200000|2023-07-18 03:50:00|8514|8504|8509.1|8499.1|8514.5|8504.5|8509.1|8499.1|69
1689652500000|2023-07-18 03:55:00|8509.5|8499.5|8512|8502|8513|8503|8509.3|8499.3|46
1689652800000|2023-07-18 04:00:00|8512.3|8502.3|8513.3|8503.3|8513.3|8503.3|8511.5|8501.5|48
1689653100000|2023-07-18 04:05:00|8513.5|8503.5|8513.6|8503.6|8514.3|8504.3|8511.8|8501.8|40
1689653400000|2023-07-18 04:10:00|8513.9|8503.9|8515|8505|8515.8|8505.8|8513.6|8503.6|41
1689653700000|2023-07-18 04:15:00|8515.3|8505.3|8512.4|8502.4|8515.8|8505.8|8511.9|8501.9|54
1689654000000|2023-07-18 04:20:00|8512.1|8502.1|8511.8|8501.8|8513.8|8503.8|8511.3|8501.3|49
1689654300000|2023-07-18 04:25:00|8512|8502|8511.4|8501.4|8513.3|8503.3|8511.4|8501.4|41
1689654600000|2023-07-18 04:30:00|8511.6|8501.6|8505.5|8495.5|8513.3|8503.3|8503.3|8493.3|59
1689654900000|2023-07-18 04:35:00|8505.3|8495.3|8505.3|8495.3|8505.8|8495.8|8503.1|8493.1|73
1689655200000|2023-07-18 04:40:00|8505.1|8495.1|8500.4|8490.4|8505.1|8495.1|8498.8|8488.8|44
1689655500000|2023-07-18 04:45:00|8500.1|8490.1|8500.8|8490.8|8500.8|8490.8|8498.5|8488.5|64
1689655800000|2023-07-18 04:50:00|8501|8491|8499.3|8489.3|8501.3|8491.3|8496.8|8486.8|72
1689656100000|2023-07-18 04:55:00|8499|8489|8496.8|8486.8|8499.8|8489.8|8495.5|8485.5|73
1689656400000|2023-07-18 05:00:00|8497|8487|8503.3|8493.3|8503.3|8493.3|8496.5|8486.5|101
1689656700000|2023-07-18 05:05:00|8503.8|8493.8|8507|8497|8508.5|8498.5|8502.8|8492.8|88
1689657000000|2023-07-18 05:10:00|8507.3|8497.3|8515.8|8505.8|8515.8|8505.8|8506.8|8496.8|174
1689657300000|2023-07-18 05:15:00|8515.4|8505.4|8514.6|8504.6|8517.6|8507.6|8513.6|8503.6|94
1689657600000|2023-07-18 05:20:00|8514.8|8504.8|8516.5|8506.5|8516.5|8506.5|8511.8|8501.8|106
1689657900000|2023-07-18 05:25:00|8516.3|8506.3|8515|8505|8516.3|8506.3|8511.3|8501.3|83
1689658200000|2023-07-18 05:30:00|8514.6|8504.6|8504.3|8494.3|8516.6|8506.6|8503.4|8493.4|226
1689658500000|2023-07-18 05:35:00|8504.5|8494.5|8502.4|8492.4|8510.4|8500.4|8502.4|8492.4|154
1689658800000|2023-07-18 05:40:00|8502.8|8492.8|8497.9|8487.9|8503.4|8493.4|8495.4|8485.4|177
1689659100000|2023-07-18 05:45:00|8497.6|8487.6|8499.3|8489.3|8503.4|8493.4|8496.6|8486.6|176
1689659400000|2023-07-18 05:50:00|8499.4|8489.4|8497.1|8487.1|8500.5|8490.5|8496|8486|173
1689659700000|2023-07-18 05:55:00|8496.9|8486.9|8499.5|8489.5|8499.5|8489.5|8496.3|8486.3|127
1689660000000|2023-07-18 06:00:00|8499.3|8489.3|8492.9|8482.9|8499.6|8489.6|8491.3|8481.3|182
1689660300000|2023-07-18 06:05:00|8492.6|8482.6|8487.3|8477.3|8494|8484|8486|8476|159
1689660600000|2023-07-18 06:10:00|8487|8477|8486.3|8476.3|8488.9|8478.9|8482.1|8472.1|215
1689660900000|2023-07-18 06:15:00|8486|8476|8482.5|8472.5|8488.5|8478.5|8479.9|8469.9|195
1689661200000|2023-07-18 06:20:00|8482.8|8472.8|8489.5|8479.5|8491|8481|8482.5|8472.5|184
1689661500000|2023-07-18 06:25:00|8489.3|8479.3|8488.1|8478.1|8492.3|8482.3|8486.9|8476.9|197
1689661800000|2023-07-18 06:30:00|8487.9|8477.9|8486.6|8476.6|8490.4|8480.4|8485.9|8475.9|148
1689662100000|2023-07-18 06:35:00|8486.4|8476.4|8486.3|8476.3|8487.8|8477.8|8484.1|8474.1|118
1689662400000|2023-07-18 06:40:00|8486.5|8476.5|8488.5|8478.5|8489.8|8479.8|8483.1|8473.1|175
1689662700000|2023-07-18 06:45:00|8488.8|8478.8|8494.3|8484.3|8496.3|8486.3|8488.8|8478.8|182
1689663000000|2023-07-18 06:50:00|8493.8|8483.8|8493|8483|8496|8486|8489.6|8479.6|182
1689663300000|2023-07-18 06:55:00|8492.8|8482.8|8493.1|8483.1|8494.9|8484.9|8490.1|8480.1|195
1689663600000|2023-07-18 07:00:00|8492.6|8482.6|8491.6|8481.6|8502.9|8492.9|8490.4|8480.4|259
1689663900000|2023-07-18 07:05:00|8491.9|8481.9|8506|8496|8512.1|8502.1|8490.4|8480.4|251
1689664200000|2023-07-18 07:10:00|8506.1|8496.1|8507.1|8497.1|8508.3|8498.3|8498.9|8488.9|213
1689664500000|2023-07-18 07:15:00|8507.4|8497.4|8499.9|8489.9|8509.6|8499.6|8498.1|8488.1|165
1689664800000|2023-07-18 07:20:00|8499.6|8489.6|8502.6|8492.6|8508.1|8498.1|8497.4|8487.4|125
1689665100000|2023-07-18 07:25:00|8502.4|8492.4|8498.9|8488.9|8508.1|8498.1|8495.4|8485.4|148
1689665400000|2023-07-18 07:30:00|8499.1|8489.1|8497.1|8487.1|8503.9|8493.9|8496.1|8486.1|155
1689665700000|2023-07-18 07:35:00|8496.9|8486.9|8482.4|8472.4|8497.9|8487.9|8482.1|8472.1|142
1689666000000|2023-07-18 07:40:00|8482.6|8472.6|8469.1|8459.1|8484.4|8474.4|8467.4|8457.4|163
1689666300000|2023-07-18 07:45:00|8468.6|8458.6|8473.1|8463.1|8478.9|8468.9|8468.1|8458.1|152
1689666600000|2023-07-18 07:50:00|8472.9|8462.9|8452.9|8442.9|8473.1|8463.1|8445.8|8435.8|344
1689666900000|2023-07-18 07:55:00|8452.8|8442.8|8446.4|8436.4|8453.1|8443.1|8445.4|8435.4|312
1689667200000|2023-07-18 08:00:00|8446.1|8436.1|8445.1|8435.1|8447.6|8437.6|8436.4|8426.4|272
1689667500000|2023-07-18 08:05:00|8444.6|8434.6|8460.1|8450.1|8461.6|8451.6|8444.6|8434.6|204
1689667800000|2023-07-18 08:10:00|8460.4|8450.4|8474.1|8464.1|8475.9|8465.9|8459.9|8449.9|221
1689668100000|2023-07-18 08:15:00|8473.9|8463.9|8487.9|8477.9|8491.4|8481.4|8473.9|8463.9|164
1689668400000|2023-07-18 08:20:00|8487.4|8477.4|8482.1|8472.1|8492.1|8482.1|8482.1|8472.1|179
1689668700000|2023-07-18 08:25:00|8481.9|8471.9|8477.4|8467.4|8481.9|8471.9|8472.6|8462.6|163
1689669000000|2023-07-18 08:30:00|8477.1|8467.1|8474.1|8464.1|8477.6|8467.6|8468.1|8458.1|178
1689669300000|2023-07-18 08:35:00|8473.9|8463.9|8468.6|8458.6|8473.9|8463.9|8466.4|8456.4|132
1689669600000|2023-07-18 08:40:00|8468.9|8458.9|8463.4|8453.4|8469.1|8459.1|8458.1|8448.1|145
1689669900000|2023-07-18 08:45:00|8463.6|8453.6|8461.9|8451.9|8464.6|8454.6|8460.1|8450.1|125
1689670200000|2023-07-18 08:50:00|8461.6|8451.6|8461.6|8451.6|8464.4|8454.4|8456.9|8446.9|137
1689670500000|2023-07-18 08:55:00|8462.1|8452.1|8468.6|8458.6|8469.9|8459.9|8462.1|8452.1|132
1689670800000|2023-07-18 09:00:00|8468.4|8458.4|8476.9|8466.9|8478.6|8468.6|8468.4|8458.4|169
1689671100000|2023-07-18 09:05:00|8476.6|8466.6|8470.1|8460.1|8476.6|8466.6|8468.6|8458.6|117
1689671400000|2023-07-18 09:10:00|8470.4|8460.4|8468.9|8458.9|8472.1|8462.1|8468.9|8458.9|109
1689671700000|2023-07-18 09:15:00|8468.6|8458.6|8465.1|8455.1|8471.6|8461.6|8464.4|8454.4|95
1689672000000|2023-07-18 09:20:00|8465.4|8455.4|8460.6|8450.6|8468.1|8458.1|8460.1|8450.1|117
1689672300000|2023-07-18 09:25:00|8460.9|8450.9|8463.4|8453.4|8464.1|8454.1|8458.1|8448.1|135
1689672600000|2023-07-18 09:30:00|8463.1|8453.1|8465.4|8455.4|8470.1|8460.1|8462.6|8452.6|142
1689672900000|2023-07-18 09:35:00|8465.1|8455.1|8460.9|8450.9|8466.1|8456.1|8460.4|8450.4|89
1689673200000|2023-07-18 09:40:00|8460.6|8450.6|8461.4|8451.4|8463.4|8453.4|8459.6|8449.6|99
1689673500000|2023-07-18 09:45:00|8461.6|8451.6|8465.1|8455.1|8467.9|8457.9|8460.6|8450.6|102
1689673800000|2023-07-18 09:50:00|8464.9|8454.9|8463.1|8453.1|8468.4|8458.4|8462.9|8452.9|113
1689674100000|2023-07-18 09:55:00|8463.6|8453.6|8461.4|8451.4|8464.1|8454.1|8460.4|8450.4|75
1689674400000|2023-07-18 10:00:00|8461.9|8451.9|8455.4|8445.4|8470.6|8460.6|8454.6|8444.6|143
1689674700000|2023-07-18 10:05:00|8455.1|8445.1|8462.9|8452.9|8463.1|8453.1|8454.1|8444.1|149
1689675000000|2023-07-18 10:10:00|8462.6|8452.6|8460.9|8450.9|8463.1|8453.1|8457.6|8447.6|116
1689675300000|2023-07-18 10:15:00|8460.6|8450.6|8452.9|8442.9|8460.6|8450.6|8452.1|8442.1|105
1689675600000|2023-07-18 10:20:00|8452.6|8442.6|8450.1|8440.1|8453.9|8443.9|8448.1|8438.1|107
1689675900000|2023-07-18 10:25:00|8449.9|8439.9|8447.4|8437.4|8452.6|8442.6|8446.4|8436.4|81
1689676200000|2023-07-18 10:30:00|8447.6|8437.6|8451.4|8441.4|8452.1|8442.1|8446.9|8436.9|131
1689676500000|2023-07-18 10:35:00|8452.1|8442.1|8447.1|8437.1|8453.4|8443.4|8445.9|8435.9|109
1689676800000|2023-07-18 10:40:00|8447.4|8437.4|8452.9|8442.9|8453.4|8443.4|8447.4|8437.4|120
1689677100000|2023-07-18 10:45:00|8452.6|8442.6|8443.1|8433.1|8452.9|8442.9|8442.8|8432.8|111
1689677400000|2023-07-18 10:50:00|8443|8433|8444.1|8434.1|8445.6|8435.6|8438.6|8428.6|157
1689677700000|2023-07-18 10:55:00|8443.9|8433.9|8445.9|8435.9|8446.6|8436.6|8441.4|8431.4|104
1689678000000|2023-07-18 11:00:00|8446.1|8436.1|8447.4|8437.4|8449.9|8439.9|8442.4|8432.4|101
1689678300000|2023-07-18 11:05:00|8447.1|8437.1|8446.4|8436.4|8448.4|8438.4|8441.9|8431.9|107
1689678600000|2023-07-18 11:10:00|8446.1|8436.1|8448.9|8438.9|8449.1|8439.1|8445.4|8435.4|97
1689678900000|2023-07-18 11:15:00|8449.4|8439.4|8451.9|8441.9|8455.1|8445.1|8447.6|8437.6|133
1689679200000|2023-07-18 11:20:00|8452.1|8442.1|8444.1|8434.1|8452.4|8442.4|8441.4|8431.4|126
1689679500000|2023-07-18 11:25:00|8444.6|8434.6|8447.1|8437.1|8448.4|8438.4|8439.4|8429.4|179
1689679800000|2023-07-18 11:30:00|8447.4|8437.4|8443.1|8433.1|8450.4|8440.4|8440.4|8430.4|172
1689680100000|2023-07-18 11:35:00|8442.6|8432.6|8437.9|8427.9|8444.6|8434.6|8436.1|8426.1|151
1689680400000|2023-07-18 11:40:00|8438.1|8428.1|8430.6|8420.6|8441.1|8431.1|8423.1|8413.1|168
1689680700000|2023-07-18 11:45:00|8430.9|8420.9|8433.4|8423.4|8435.4|8425.4|8430.1|8420.1|110
1689681000000|2023-07-18 11:50:00|8432.9|8422.9|8433.4|8423.4|8435.1|8425.1|8430.6|8420.6|121
1689681300000|2023-07-18 11:55:00|8431.4|8421.4|8425.9|8415.9|8432.6|8422.6|8423.4|8413.4|166
1689681600000|2023-07-18 12:00:00|8425.4|8415.4|8431.6|8421.6|8432.9|8422.9|8425.4|8415.4|219
1689681900000|2023-07-18 12:05:00|8431.4|8421.4|8422.4|8412.4|8432.4|8422.4|8420.9|8410.9|171
1689682200000|2023-07-18 12:10:00|8422.1|8412.1|8421.6|8411.6|8424.4|8414.4|8417.1|8407.1|215
1689682500000|2023-07-18 12:15:00|8421.4|8411.4|8434.4|8424.4|8435.1|8425.1|8419.6|8409.6|209
1689682800000|2023-07-18 12:20:00|8434.6|8424.6|8431.9|8421.9|8434.6|8424.6|8429.6|8419.6|243
1689683100000|2023-07-18 12:25:00|8431.6|8421.6|8434.1|8424.1|8434.9|8424.9|8430.1|8420.1|136
1689683400000|2023-07-18 12:30:00|8433.6|8423.6|8433.6|8423.6|8447.6|8437.6|8426.1|8416.1|681
1689683700000|2023-07-18 12:35:00|8433.5|8423.5|8435.4|8425.4|8444.4|8434.4|8431.5|8421.5|493
1689684000000|2023-07-18 12:40:00|8434.9|8424.9|8431.9|8421.9|8437.4|8427.4|8426.9|8416.9|435
1689684300000|2023-07-18 12:45:00|8432.4|8422.4|8438.4|8428.4|8439.9|8429.9|8431.9|8421.9|299
1689684600000|2023-07-18 12:50:00|8438.1|8428.1|8435.1|8425.1|8442.9|8432.9|8435.1|8425.1|260
1689684900000|2023-07-18 12:55:00|8434.9|8424.9|8442.1|8432.1|8442.1|8432.1|8431.1|8421.1|301
1689685200000|2023-07-18 13:00:00|8442.4|8432.4|8453.4|8443.4|8453.8|8443.8|8442.4|8432.4|593
1689685500000|2023-07-18 13:05:00|8453.1|8443.1|8458.6|8448.6|8459.4|8449.4|8447.4|8437.4|439
1689685800000|2023-07-18 13:10:00|8458.4|8448.4|8462.1|8452.1|8467.4|8457.4|8456.4|8446.4|349
1689686100000|2023-07-18 13:15:00|8462.4|8452.4|8464.1|8454.1|8473.1|8463.1|8461.9|8451.9|359
1689686400000|2023-07-18 13:20:00|8463.6|8453.6|8459.4|8449.4|8464.1|8454.1|8451.4|8441.4|368
1689686700000|2023-07-18 13:25:00|8459.1|8449.1|8448.6|8438.6|8462.9|8452.9|8447.1|8437.1|374
1689687000000|2023-07-18 13:30:00|8448.9|8438.9|8443.9|8433.9|8449.4|8439.4|8441.1|8431.1|497
1689687300000|2023-07-18 13:35:00|8443.6|8433.6|8453.4|8443.4|8462.4|8452.4|8443.6|8433.6|509
1689687600000|2023-07-18 13:40:00|8453.1|8443.1|8456.9|8446.9|8461.6|8451.6|8450.6|8440.6|509
1689687900000|2023-07-18 13:45:00|8457.9|8447.9|8461.9|8451.9|8465.1|8455.1|8455.1|8445.1|484
1689688200000|2023-07-18 13:50:00|8462.1|8452.1|8466.1|8456.1|8469.1|8459.1|8455.6|8445.6|527
1689688500000|2023-07-18 13:55:00|8464.6|8454.6|8467.1|8457.1|8469.4|8459.4|8457.9|8447.9|382
1689688800000|2023-07-18 14:00:00|8466.9|8456.9|8467.1|8457.1|8472.1|8462.1|8463.6|8453.6|422
1689689100000|2023-07-18 14:05:00|8466.9|8456.9|8466.6|8456.6|8466.9|8456.9|8458.4|8448.4|377
1689689400000|2023-07-18 14:10:00|8466.9|8456.9|8459.1|8449.1|8469.4|8459.4|8457.1|8447.1|422
1689689700000|2023-07-18 14:15:00|8458.9|8448.9|8463.1|8453.1|8463.6|8453.6|8457.6|8447.6|343
1689690000000|2023-07-18 14:20:00|8462.9|8452.9|8461.9|8451.9|8469.1|8459.1|8461.9|8451.9|248
1689690300000|2023-07-18 14:25:00|8461.6|8451.6|8465.9|8455.9|8467.4|8457.4|8457.9|8447.9|311
1689690600000|2023-07-18 14:30:00|8465.6|8455.6|8468.1|8458.1|8469.1|8459.1|8461.9|8451.9|296
1689690900000|2023-07-18 14:35:00|8468.4|8458.4|8462.9|8452.9|8469.4|8459.4|8461.4|8451.4|218
1689691200000|2023-07-18 14:40:00|8462.6|8452.6|8461.9|8451.9|8465.9|8455.9|8461.9|8451.9|281
1689691500000|2023-07-18 14:45:00|8461.6|8451.6|8465.1|8455.1|8466.4|8456.4|8460.1|8450.1|303
1689691800000|2023-07-18 14:50:00|8464.9|8454.9|8468.4|8458.4|8472.6|8462.6|8462.6|8452.6|271
1689692100000|2023-07-18 14:55:00|8468.9|8458.9|8472.9|8462.9|8472.9|8462.9|8467.6|8457.6|283
1689692400000|2023-07-18 15:00:00|8473.1|8463.1|8477.6|8467.6|8478.1|8468.1|8471.6|8461.6|202
1689692700000|2023-07-18 15:05:00|8477.4|8467.4|8481.4|8471.4|8483.6|8473.6|8474.9|8464.9|238
1689693000000|2023-07-18 15:10:00|8481.1|8471.1|8480.9|8470.9|8484.1|8474.1|8472.4|8462.4|234
1689693300000|2023-07-18 15:15:00|8481.1|8471.1|8481.9|8471.9|8484.1|8474.1|8478.6|8468.6|213
1689693600000|2023-07-18 15:20:00|8482.1|8472.1|8480.9|8470.9|8482.9|8472.9|8478.9|8468.9|129
1689693900000|2023-07-18 15:25:00|8480.6|8470.6|8476.9|8466.9|8480.9|8470.9|8475.4|8465.4|235
1689694200000|2023-07-18 15:30:00|8476.6|8466.6|8463.9|8453.9|8477.4|8467.4|8461.4|8451.4|242
1689694500000|2023-07-18 15:35:00|8463.4|8453.4|8466.9|8456.9|8467.9|8457.9|8460.6|8450.6|243
1689694800000|2023-07-18 15:40:00|8467.1|8457.1|8469.9|8459.9|8471.1|8461.1|8460.4|8450.4|203
1689695100000|2023-07-18 15:45:00|8470.6|8460.6|8481.1|8471.1|8482.1|8472.1|8470.6|8460.6|220
1689695400000|2023-07-18 15:50:00|8480.9|8470.9|8475.1|8465.1|8481.4|8471.4|8473.1|8463.1|170
1689695700000|2023-07-18 15:55:00|8474.9|8464.9|8479.4|8469.4|8482.9|8472.9|8474.9|8464.9|154
1689696000000|2023-07-18 16:00:00|8478.4|8468.4|8482.6|8472.6|8483.9|8473.9|8477.9|8467.9|154
1689696300000|2023-07-18 16:05:00|8482.4|8472.4|8488.4|8478.4|8489.1|8479.1|8481.9|8471.9|163
1689696600000|2023-07-18 16:10:00|8488.6|8478.6|8482.6|8472.6|8488.6|8478.6|8481.4|8471.4|113
1689696900000|2023-07-18 16:15:00|8482.4|8472.4|8481.4|8471.4|8484.9|8474.9|8480.9|8470.9|97
1689697200000|2023-07-18 16:20:00|8480.9|8470.9|8479.6|8469.6|8482.6|8472.6|8479.6|8469.6|56
1689697500000|2023-07-18 16:25:00|8479.4|8469.4|8478.4|8468.4|8481.4|8471.4|8478.1|8468.1|77
1689697800000|2023-07-18 16:30:00|8478.1|8468.1|8478.4|8468.4|8481.9|8471.9|8478.1|8468.1|78
1689698100000|2023-07-18 16:35:00|8478.1|8468.1|8474.4|8464.4|8481.1|8471.1|8474.1|8464.1|82
1689698400000|2023-07-18 16:40:00|8474.6|8464.6|8469.1|8459.1|8476.1|8466.1|8468.1|8458.1|108
1689698700000|2023-07-18 16:45:00|8469.4|8459.4|8472.4|8462.4|8474.1|8464.1|8469.1|8459.1|101
1689699000000|2023-07-18 16:50:00|8472.6|8462.6|8471.1|8461.1|8476.9|8466.9|8471.1|8461.1|60
1689699300000|2023-07-18 16:55:00|8471.4|8461.4|8473.6|8463.6|8473.6|8463.6|8470|8460|114
1689699600000|2023-07-18 17:00:00|8473.8|8463.8|8473|8463|8474|8464|8469.6|8459.6|88
1689699900000|2023-07-18 17:05:00|8473.3|8463.3|8475.6|8465.6|8475.9|8465.9|8472.5|8462.5|71
1689700200000|2023-07-18 17:10:00|8475.8|8465.8|8475.5|8465.5|8477.6|8467.6|8475|8465|69
1689700500000|2023-07-18 17:15:00|8475.6|8465.6|8475.5|8465.5|8476.3|8466.3|8474.6|8464.6|50
1689700800000|2023-07-18 17:20:00|8475.3|8465.3|8473|8463|8475.3|8465.3|8472.4|8462.4|34
1689701100000|2023-07-18 17:25:00|8472.9|8462.9|8472.8|8462.8|8475.4|8465.4|8471.9|8461.9|56
1689701400000|2023-07-18 17:30:00|8472|8462|8471|8461|8473.8|8463.8|8470.1|8460.1|58
1689701700000|2023-07-18 17:35:00|8470.8|8460.8|8471|8461|8471|8461|8468.6|8458.6|55
1689702000000|2023-07-18 17:40:00|8471.1|8461.1|8469|8459|8471.4|8461.4|8469|8459|37
1689702300000|2023-07-18 17:45:00|8468.8|8458.8|8471.3|8461.3|8472.1|8462.1|8466.4|8456.4|61
1689702600000|2023-07-18 17:50:00|8471|8461|8469.5|8459.5|8472.1|8462.1|8468.6|8458.6|50
1689702900000|2023-07-18 17:55:00|8468.9|8458.9|8475.4|8455.4|8476.3|8459|8468.3|8452.4|33
1689724800000|2023-07-19 00:00:00|8485.3|8475.3|8487.9|8477.9|8490.1|8480.1|8485|8475|55
1689725100000|2023-07-19 00:05:00|8487.6|8477.6|8485.3|8475.3|8488|8478|8484.6|8474.6|59
1689725400000|2023-07-19 00:10:00|8485.1|8475.1|8477.1|8467.1|8485.3|8475.3|8476.5|8466.5|88
1689725700000|2023-07-19 00:15:00|8477.8|8467.8|8477|8467|8479.6|8469.6|8477|8467|64
1689726000000|2023-07-19 00:20:00|8477.3|8467.3|8477.4|8467.4|8479.4|8469.4|8475.9|8465.9|80
1689726300000|2023-07-19 00:25:00|8477.6|8467.6|8480.6|8470.6|8482.6|8472.6|8477.6|8467.6|71
1689726600000|2023-07-19 00:30:00|8480.4|8470.4|8478.9|8468.9|8480.4|8470.4|8476.3|8466.3|47
1689726900000|2023-07-19 00:35:00|8479.4|8469.4|8476.3|8466.3|8479.6|8469.6|8475.5|8465.5|51
1689727200000|2023-07-19 00:40:00|8476.1|8466.1|8477.9|8467.9|8477.9|8467.9|8473.9|8463.9|66
1689727500000|2023-07-19 00:45:00|8477.6|8467.6|8475.5|8465.5|8477.6|8467.6|8472.4|8462.4|74
1689727800000|2023-07-19 00:50:00|8474.5|8464.5|8474.6|8464.6|8475.8|8465.8|8472.8|8462.8|73
1689728100000|2023-07-19 00:55:00|8474.3|8464.3|8477.3|8467.3|8479.6|8469.6|8474.3|8464.3|98
1689728400000|2023-07-19 01:00:00|8477.5|8467.5|8477.1|8467.1|8480.3|8470.3|8472.1|8462.1|330
1689728700000|2023-07-19 01:05:00|8477.4|8467.4|8474.8|8464.8|8477.5|8467.5|8471|8461|235
1689729000000|2023-07-19 01:10:00|8475|8465|8476|8466|8477.4|8467.4|8471|8461|204
1689729300000|2023-07-19 01:15:00|8476.1|8466.1|8470.9|8460.9|8480.3|8470.3|8468.4|8458.4|263
1689729600000|2023-07-19 01:20:00|8471.1|8461.1|8467.5|8457.5|8472.8|8462.8|8464.6|8454.6|298
1689729900000|2023-07-19 01:25:00|8467.1|8457.1|8462.8|8452.8|8469.5|8459.5|8462.4|8452.4|282
1689730200000|2023-07-19 01:30:00|8462.5|8452.5|8470.5|8460.5|8470.6|8460.6|8461.8|8451.8|354
1689730500000|2023-07-19 01:35:00|8470.4|8460.4|8469.5|8459.5|8473.9|8463.9|8467.9|8457.9|332
1689730800000|2023-07-19 01:40:00|8469.3|8459.3|8470.8|8460.8|8472.9|8462.9|8466.6|8456.6|274
1689731100000|2023-07-19 01:45:00|8470.9|8460.9|8464.8|8454.8|8471.8|8461.8|8459.4|8449.4|289
1689731400000|2023-07-19 01:50:00|8465|8455|8459.1|8449.1|8467|8457|8457.3|8447.3|237
1689731700000|2023-07-19 01:55:00|8459.3|8449.3|8460|8450|8463.8|8453.8|8459|8449|204
1689732000000|2023-07-19 02:00:00|8460.3|8450.3|8451.9|8441.9|8464|8454|8451.6|8441.6|287
1689732300000|2023-07-19 02:05:00|8451.6|8441.6|8445.9|8435.9|8451.8|8441.8|8444|8434|328
1689732600000|2023-07-19 02:10:00|8446.4|8436.4|8445.3|8435.3|8451.3|8441.3|8444|8434|323
1689732900000|2023-07-19 02:15:00|8445.5|8435.5|8449|8439|8449.8|8439.8|8444.4|8434.4|173
1689733200000|2023-07-19 02:20:00|8448.8|8438.8|8441|8431|8448.8|8438.8|8440.9|8430.9|150
1689733500000|2023-07-19 02:25:00|8440.8|8430.8|8443.5|8433.5|8443.9|8433.9|8439.4|8429.4|136
1689733800000|2023-07-19 02:30:00|8443.3|8433.3|8444.6|8434.6|8445.9|8435.9|8437.5|8427.5|281
1689734100000|2023-07-19 02:35:00|8444.4|8434.4|8442.6|8432.6|8444.9|8434.9|8439.4|8429.4|231
1689734400000|2023-07-19 02:40:00|8442.4|8432.4|8443.4|8433.4|8446.8|8436.8|8440.8|8430.8|203
1689734700000|2023-07-19 02:45:00|8443.1|8433.1|8449.3|8439.3|8449.5|8439.5|8443.1|8433.1|168
1689735000000|2023-07-19 02:50:00|8449.5|8439.5|8446.8|8436.8|8449.9|8439.9|8445.5|8435.5|161
1689735300000|2023-07-19 02:55:00|8447|8437|8439.1|8429.1|8447|8437|8436.8|8426.8|218
1689735600000|2023-07-19 03:00:00|8439|8429|8440.9|8430.9|8442.3|8432.3|8436.3|8426.3|243
1689735900000|2023-07-19 03:05:00|8441.3|8431.3|8443.5|8433.5|8444.1|8434.1|8438.8|8428.8|161
1689736200000|2023-07-19 03:10:00|8443.3|8433.3|8449.3|8439.3|8449.3|8439.3|8442.3|8432.3|216
1689736500000|2023-07-19 03:15:00|8449|8439|8447.3|8437.3|8449.3|8439.3|8444|8434|178
1689736800000|2023-07-19 03:20:00|8447.1|8437.1|8448.6|8438.6|8449|8439|8446.9|8436.9|136
1689737100000|2023-07-19 03:25:00|8448.8|8438.8|8448.3|8438.3|8449.5|8439.5|8446.5|8436.5|128
1689737400000|2023-07-19 03:30:00|8448.5|8438.5|8445.8|8435.8|8449.3|8439.3|8445.5|8435.5|65
1689737700000|2023-07-19 03:35:00|8445.5|8435.5|8448.8|8438.8|8449|8439|8444.5|8434.5|64
1689738000000|2023-07-19 03:40:00|8449|8439|8448.5|8438.5|8450.4|8440.4|8448|8438|47
1689738300000|2023-07-19 03:45:00|8448.3|8438.3|8445.8|8435.8|8448.3|8438.3|8445.5|8435.5|49
1689738600000|2023-07-19 03:50:00|8446|8436|8444.6|8434.6|8446.5|8436.5|8443.4|8433.4|58
1689738900000|2023-07-19 03:55:00|8444.5|8434.5|8443.4|8433.4|8444.8|8434.8|8443|8433|41
1689739200000|2023-07-19 04:00:00|8443.6|8433.6|8440.5|8430.5|8445|8435|8440.5|8430.5|55
1689739500000|2023-07-19 04:05:00|8440.8|8430.8|8439.5|8429.5|8442|8432|8439.3|8429.3|46
1689739800000|2023-07-19 04:10:00|8439.6|8429.6|8437.3|8427.3|8439.6|8429.6|8436.5|8426.5|47
1689740100000|2023-07-19 04:15:00|8437|8427|8433.4|8423.4|8437|8427|8432.8|8422.8|66
1689740400000|2023-07-19 04:20:00|8433.5|8423.5|8438.3|8428.3|8439.5|8429.5|8433.5|8423.5|77
1689740700000|2023-07-19 04:25:00|8438|8428|8436.3|8426.3|8438.6|8428.6|8435.8|8425.8|45
1689741000000|2023-07-19 04:30:00|8436.5|8426.5|8434.3|8424.3|8438|8428|8434|8424|49
1689741300000|2023-07-19 04:35:00|8434|8424|8433.3|8423.3|8434.5|8424.5|8432.5|8422.5|53
1689741600000|2023-07-19 04:40:00|8433|8423|8434.9|8424.9|8435.3|8425.3|8433|8423|59
1689741900000|2023-07-19 04:45:00|8434.6|8424.6|8432|8422|8434.6|8424.6|8431.3|8421.3|61
1689742200000|2023-07-19 04:50:00|8432.3|8422.3|8436.8|8426.8|8437.6|8427.6|8432.3|8422.3|73
1689742500000|2023-07-19 04:55:00|8436.6|8426.6|8434.6|8424.6|8436.8|8426.8|8433.8|8423.8|49
1689742800000|2023-07-19 05:00:00|8434.3|8424.3|8436.9|8426.9|8440.1|8430.1|8434.1|8424.1|130
1689743100000|2023-07-19 05:05:00|8436.6|8426.6|8435.4|8425.4|8436.8|8426.8|8432.6|8422.6|103
1689743400000|2023-07-19 05:10:00|8435.1|8425.1|8437.1|8427.1|8437.8|8427.8|8435.1|8425.1|108
1689743700000|2023-07-19 05:15:00|8437.4|8427.4|8440.3|8430.3|8442.5|8432.5|8436.9|8426.9|150
1689744000000|2023-07-19 05:20:00|8440.4|8430.4|8441|8431|8443|8433|8439.4|8429.4|87
1689744300000|2023-07-19 05:25:00|8440.8|8430.8|8442.6|8432.6|8443.4|8433.4|8440.8|8430.8|84
1689744600000|2023-07-19 05:30:00|8442.4|8432.4|8436.6|8426.6|8446.1|8436.1|8436.1|8426.1|195
1689744900000|2023-07-19 05:35:00|8436.9|8426.9|8444.3|8434.3|8446.3|8436.3|8436.6|8426.6|160
1689745200000|2023-07-19 05:40:00|8444|8434|8446.5|8436.5|8449.5|8439.5|8442.3|8432.3|177
1689745500000|2023-07-19 05:45:00|8446.8|8436.8|8449.5|8439.5|8453.8|8443.8|8445.3|8435.3|194
1689745800000|2023-07-19 05:50:00|8449.3|8439.3|8450.8|8440.8|8451.3|8441.3|8447.3|8437.3|153
1689746100000|2023-07-19 05:55:00|8450.6|8440.6|8456.3|8446.3|8460.6|8450.6|8450|8440|237
1689746400000|2023-07-19 06:00:00|8456.4|8446.4|8454|8444|8459.6|8449.6|8450.9|8440.9|324
1689746700000|2023-07-19 06:05:00|8454.1|8444.1|8457.1|8447.1|8460.1|8450.1|8454.1|8444.1|241
1689747000000|2023-07-19 06:10:00|8456.9|8446.9|8451.4|8441.4|8457.1|8447.1|8449.8|8439.8|250
1689747300000|2023-07-19 06:15:00|8451.1|8441.1|8441.3|8431.3|8451.1|8441.1|8439.1|8429.1|212
1689747600000|2023-07-19 06:20:00|8441|8431|8440.3|8430.3|8443.4|8433.4|8434|8424|223
1689747900000|2023-07-19 06:25:00|8440|8430|8443.4|8433.4|8444.5|8434.5|8439|8429|209
1689748200000|2023-07-19 06:30:00|8443.8|8433.8|8441.4|8431.4|8444.5|8434.5|8439.9|8429.9|201
1689748500000|2023-07-19 06:35:00|8441.6|8431.6|8439.5|8429.5|8442|8432|8438.3|8428.3|179
1689748800000|2023-07-19 06:40:00|8439.3|8429.3|8433.4|8423.4|8439.8|8429.8|8432|8422|295
1689749100000|2023-07-19 06:45:00|8433.5|8423.5|8438.3|8428.3|8438.5|8428.5|8433.5|8423.5|238
1689749400000|2023-07-19 06:50:00|8438.5|8428.5|8444.8|8434.8|8445.5|8435.5|8438.3|8428.3|217
1689749700000|2023-07-19 06:55:00|8445|8435|8461.5|8451.5|8467.5|8457.5|8444.9|8434.9|344
1689750000000|2023-07-19 07:00:00|8459.4|8449.4|8431.6|8421.6|8461.3|8451.3|8431.4|8421.4|299
1689750300000|2023-07-19 07:05:00|8431.4|8421.4|8437.4|8427.4|8445.1|8435.1|8431.1|8421.1|199
1689750600000|2023-07-19 07:10:00|8437.1|8427.1|8438.9|8428.9|8447.6|8437.6|8437.1|8427.1|221
1689750900000|2023-07-19 07:15:00|8438.6|8428.6|8427.4|8417.4|8438.9|8428.9|8421.1|8411.1|212
1689751200000|2023-07-19 07:20:00|8427.6|8417.6|8424.9|8414.9|8430.9|8420.9|8422.9|8412.9|204
1689751500000|2023-07-19 07:25:00|8424.6|8414.6|8423.9|8413.9|8430.1|8420.1|8422.6|8412.6|194
1689751800000|2023-07-19 07:30:00|8423.6|8413.6|8419.9|8409.9|8425.9|8415.9|8419.4|8409.4|132
1689752100000|2023-07-19 07:35:00|8419.6|8409.6|8396|8386|8420.1|8410.1|8390.9|8380.9|266
1689752400000|2023-07-19 07:40:00|8396.3|8386.3|8410.9|8400.9|8413.9|8403.9|8393.1|8383.1|218
1689752700000|2023-07-19 07:45:00|8411.1|8401.1|8423.9|8413.9|8424.6|8414.6|8409.9|8399.9|216
1689753000000|2023-07-19 07:50:00|8423.4|8413.4|8416.6|8406.6|8424.6|8414.6|8416.4|8406.4|128
1689753300000|2023-07-19 07:55:00|8417.1|8407.1|8413.6|8403.6|8417.4|8407.4|8412.4|8402.4|131
1689753600000|2023-07-19 08:00:00|8413.4|8403.4|8415.1|8405.1|8415.6|8405.6|8394.1|8384.1|277
1689753900000|2023-07-19 08:05:00|8415.6|8405.6|8413.9|8403.9|8421.1|8411.1|8411.6|8401.6|182
1689754200000|2023-07-19 08:10:00|8414.1|8404.1|8409.6|8399.6|8415.6|8405.6|8407.6|8397.6|140
1689754500000|2023-07-19 08:15:00|8409.4|8399.4|8412.1|8402.1|8414.4|8404.4|8406.9|8396.9|160
1689754800000|2023-07-19 08:20:00|8411.9|8401.9|8407.6|8397.6|8413.9|8403.9|8405.1|8395.1|134
1689755100000|2023-07-19 08:25:00|8409.1|8399.1|8416.6|8406.6|8418.6|8408.6|8408.6|8398.6|166
1689755400000|2023-07-19 08:30:00|8416.9|8406.9|8409.9|8399.9|8419.4|8409.4|8406.1|8396.1|166
1689755700000|2023-07-19 08:35:00|8409.6|8399.6|8418.9|8408.9|8421.6|8411.6|8409.1|8399.1|161
1689756000000|2023-07-19 08:40:00|8418.6|8408.6|8420.6|8410.6|8421.1|8411.1|8415.9|8405.9|128
1689756300000|2023-07-19 08:45:00|8420.4|8410.4|8430.4|8420.4|8432.6|8422.6|8419.1|8409.1|150
1689756600000|2023-07-19 08:50:00|8430.1|8420.1|8426.9|8416.9|8434.1|8424.1|8423.6|8413.6|209
1689756900000|2023-07-19 08:55:00|8426.6|8416.6|8426.6|8416.6|8430.1|8420.1|8424.6|8414.6|145
1689757200000|2023-07-19 09:00:00|8426.4|8416.4|8417.6|8407.6|8428.4|8418.4|8417.1|8407.1|159
1689757500000|2023-07-19 09:05:00|8417.4|8407.4|8417.1|8407.1|8420.1|8410.1|8412.1|8402.1|137
1689757800000|2023-07-19 09:10:00|8417.4|8407.4|8421.4|8411.4|8422.9|8412.9|8415.1|8405.1|120
1689758100000|2023-07-19 09:15:00|8421.6|8411.6|8421.1|8411.1|8422.9|8412.9|8417.1|8407.1|126
1689758400000|2023-07-19 09:20:00|8421.4|8411.4|8420.1|8410.1|8422.6|8412.6|8418.6|8408.6|124
1689758700000|2023-07-19 09:25:00|8419.9|8409.9|8419.4|8409.4|8421.4|8411.4|8417.6|8407.6|109
1689759000000|2023-07-19 09:30:00|8419.1|8409.1|8414.6|8404.6|8419.6|8409.6|8414.6|8404.6|90
1689759300000|2023-07-19 09:35:00|8414.4|8404.4|8410.9|8400.9|8416.9|8406.9|8410.6|8400.6|92
1689759600000|2023-07-19 09:40:00|8410.6|8400.6|8416.1|8406.1|8417.9|8407.9|8410.6|8400.6|85
1689759900000|2023-07-19 09:45:00|8415.6|8405.6|8412.6|8402.6|8417.1|8407.1|8412.6|8402.6|69
1689760200000|2023-07-19 09:50:00|8412.4|8402.4|8408.1|8398.1|8414.9|8404.9|8407.9|8397.9|91
1689760500000|2023-07-19 09:55:00|8407.9|8397.9|8405.6|8395.6|8407.9|8397.9|8400.6|8390.6|120
1689760800000|2023-07-19 10:00:00|8405.9|8395.9|8396.4|8386.4|8405.9|8395.9|8393.9|8383.9|109
1689761100000|2023-07-19 10:05:00|8395.9|8385.9|8385.9|8375.9|8395.9|8385.9|8385.9|8375.9|135
1689761400000|2023-07-19 10:10:00|8386.1|8376.1|8377.1|8367.1|8387.4|8377.4|8375.9|8365.9|113
1689761700000|2023-07-19 10:15:00|8376.9|8366.9|8382.6|8372.6|8384.1|8374.1|8376.4|8366.4|124
1689762000000|2023-07-19 10:20:00|8382.4|8372.4|8383.6|8373.6|8387.4|8377.4|8381.6|8371.6|111
1689762300000|2023-07-19 10:25:00|8383.4|8373.4|8386.1|8376.1|8386.1|8376.1|8382.6|8372.6|83
1689762600000|2023-07-19 10:30:00|8386.4|8376.4|8385.4|8375.4|8388.4|8378.4|8379.4|8369.4|102
1689762900000|2023-07-19 10:35:00|8385.1|8375.1|8382.4|8372.4|8386.9|8376.9|8377.9|8367.9|86
1689763200000|2023-07-19 10:40:00|8382.1|8372.1|8377.4|8367.4|8382.1|8372.1|8375.9|8365.9|85
1689763500000|2023-07-19 10:45:00|8377.1|8367.1|8369.6|8359.6|8377.1|8367.1|8369.6|8359.6|123
1689763800000|2023-07-19 10:50:00|8369.9|8359.9|8370.4|8360.4|8371.6|8361.6|8366.6|8356.6|114
1689764100000|2023-07-19 10:55:00|8369.9|8359.9|8374.1|8364.1|8376.4|8366.4|8369.4|8359.4|129
1689764400000|2023-07-19 11:00:00|8374.4|8364.4|8383.4|8373.4|8383.4|8373.4|8373.1|8363.1|153
1689764700000|2023-07-19 11:05:00|8383.6|8373.6|8389.4|8379.4|8390.9|8380.9|8383.6|8373.6|200
1689765000000|2023-07-19 11:10:00|8389.6|8379.6|8383.9|8373.9|8390.1|8380.1|8381.4|8371.4|177
1689765300000|2023-07-19 11:15:00|8384.1|8374.1|8387.6|8377.6|8390.1|8380.1|8382.1|8372.1|162
1689765600000|2023-07-19 11:20:00|8387.4|8377.4|8384.1|8374.1|8388.6|8378.6|8383.4|8373.4|167
1689765900000|2023-07-19 11:25:00|8383.9|8373.9|8389.6|8379.6|8389.6|8379.6|8380.9|8370.9|173
1689766200000|2023-07-19 11:30:00|8390.4|8380.4|8392.1|8382.1|8393.4|8383.4|8387.1|8377.1|234
1689766500000|2023-07-19 11:35:00|8391.9|8381.9|8396.1|8386.1|8396.6|8386.6|8388.9|8378.9|166
1689766800000|2023-07-19 11:40:00|8395.6|8385.6|8401.6|8391.6|8401.6|8391.6|8392.4|8382.4|131
1689767100000|2023-07-19 11:45:00|8402.4|8392.4|8401.6|8391.6|8402.6|8392.6|8397.1|8387.1|145
1689767400000|2023-07-19 11:50:00|8401.4|8391.4|8400.4|8390.4|8401.6|8391.6|8395.9|8385.9|132
1689767700000|2023-07-19 11:55:00|8400.6|8390.6|8402.6|8392.6|8403.4|8393.4|8397.9|8387.9|161
1689768000000|2023-07-19 12:00:00|8402.9|8392.9|8399.1|8389.1|8405.1|8395.1|8390.4|8380.4|226
1689768300000|2023-07-19 12:05:00|8398.4|8388.4|8409.4|8399.4|8411.6|8401.6|8394.6|8384.6|273
1689768600000|2023-07-19 12:10:00|8409.6|8399.6|8401.9|8391.9|8409.6|8399.6|8400.4|8390.4|255
1689768900000|2023-07-19 12:15:00|8401.6|8391.6|8405.4|8395.4|8411.4|8401.4|8401.4|8391.4|181
1689769200000|2023-07-19 12:20:00|8405.1|8395.1|8408.9|8398.9|8410.1|8400.1|8405.1|8395.1|159
1689769500000|2023-07-19 12:25:00|8409.1|8399.1|8406.9|8396.9|8409.4|8399.4|8403.4|8393.4|167
1689769800000|2023-07-19 12:30:00|8407.1|8397.1|8413.4|8403.4|8413.6|8403.6|8406.4|8396.4|239
1689770100000|2023-07-19 12:35:00|8413.1|8403.1|8404.6|8394.6|8413.1|8403.1|8403.6|8393.6|280
1689770400000|2023-07-19 12:40:00|8404.4|8394.4|8400.4|8390.4|8405.1|8395.1|8398.9|8388.9|192
1689770700000|2023-07-19 12:45:00|8399.9|8389.9|8399.6|8389.6|8399.9|8389.9|8394.1|8384.1|185
1689771000000|2023-07-19 12:50:00|8400.1|8390.1|8400.6|8390.6|8403.6|8393.6|8397.6|8387.6|185
1689771300000|2023-07-19 12:55:00|8400.9|8390.9|8410.1|8400.1|8413.1|8403.1|8400.9|8390.9|240
1689771600000|2023-07-19 13:00:00|8410.4|8400.4|8417.4|8407.4|8421.6|8411.6|8410.4|8400.4|569
1689771900000|2023-07-19 13:05:00|8417.1|8407.1|8433.4|8423.4|8433.4|8423.4|8416.9|8406.9|372
1689772200000|2023-07-19 13:10:00|8433.1|8423.1|8426.6|8416.6|8433.6|8423.6|8423.9|8413.9|309
1689772500000|2023-07-19 13:15:00|8426.9|8416.9|8410.6|8400.6|8429.6|8419.6|8409.9|8399.9|310
1689772800000|2023-07-19 13:20:00|8410.1|8400.1|8417.6|8407.6|8420.4|8410.4|8408.9|8398.9|279
1689773100000|2023-07-19 13:25:00|8417.9|8407.9|8411.4|8401.4|8417.9|8407.9|8409.4|8399.4|242
1689773400000|2023-07-19 13:30:00|8411.9|8401.9|8418.4|8408.4|8423.6|8413.6|8409.6|8399.6|448
1689773700000|2023-07-19 13:35:00|8418.9|8408.9|8417.6|8407.6|8423.9|8413.9|8415.6|8405.6|357
1689774000000|2023-07-19 13:40:00|8418.1|8408.1|8423.9|8413.9|8428.9|8418.9|8411.4|8401.4|387
1689774300000|2023-07-19 13:45:00|8424.1|8414.1|8423.6|8413.6|8426.6|8416.6|8413.6|8403.6|351
1689774600000|2023-07-19 13:50:00|8424.1|8414.1|8421.6|8411.6|8428.1|8418.1|8419.6|8409.6|281
1689774900000|2023-07-19 13:55:00|8421.4|8411.4|8418.1|8408.1|8422.9|8412.9|8416.4|8406.4|240
1689775200000|2023-07-19 14:00:00|8418.4|8408.4|8424.6|8414.6|8424.6|8414.6|8412.9|8402.9|343
1689775500000|2023-07-19 14:05:00|8425.1|8415.1|8423.9|8413.9|8432.6|8422.6|8423.4|8413.4|270
1689775800000|2023-07-19 14:10:00|8423.1|8413.1|8422.4|8412.4|8425.9|8415.9|8417.6|8407.6|349
1689776100000|2023-07-19 14:15:00|8422.1|8412.1|8420.9|8410.9|8423.4|8413.4|8417.4|8407.4|338
1689776400000|2023-07-19 14:20:00|8420.6|8410.6|8413.9|8403.9|8422.1|8412.1|8410.4|8400.4|250
1689776700000|2023-07-19 14:25:00|8414.1|8404.1|8405.4|8395.4|8414.4|8404.4|8403.6|8393.6|389
1689777000000|2023-07-19 14:30:00|8405.1|8395.1|8392.9|8382.9|8405.6|8395.6|8387.3|8377.3|573
1689777300000|2023-07-19 14:35:00|8392.5|8382.5|8391.1|8381.1|8397.6|8387.6|8387.9|8377.9|441
1689777600000|2023-07-19 14:40:00|8390.9|8380.9|8394.1|8384.1|8396.9|8386.9|8388.1|8378.1|364
1689777900000|2023-07-19 14:45:00|8394.4|8384.4|8400.6|8390.6|8403.6|8393.6|8394.1|8384.1|442
1689778200000|2023-07-19 14:50:00|8400.4|8390.4|8405.1|8395.1|8409.4|8399.4|8397.9|8387.9|404
1689778500000|2023-07-19 14:55:00|8405.4|8395.4|8402.6|8392.6|8408.1|8398.1|8399.9|8389.9|317
1689778800000|2023-07-19 15:00:00|8402.4|8392.4|8398.9|8388.9|8404.1|8394.1|8397.4|8387.4|296
1689779100000|2023-07-19 15:05:00|8398.6|8388.6|8403.4|8393.4|8406.4|8396.4|8397.9|8387.9|208
1689779400000|2023-07-19 15:10:00|8403.6|8393.6|8413.4|8403.4|8417.4|8407.4|8402.1|8392.1|280
1689779700000|2023-07-19 15:15:00|8413.1|8403.1|8415.4|8405.4|8417.1|8407.1|8411.9|8401.9|248
1689780000000|2023-07-19 15:20:00|8416.4|8406.4|8422.9|8412.9|8423.9|8413.9|8416.4|8406.4|233
1689780300000|2023-07-19 15:25:00|8422.6|8412.6|8431.6|8421.6|8433.4|8423.4|8422.1|8412.1|229
1689780600000|2023-07-19 15:30:00|8431.9|8421.9|8421.6|8411.6|8431.9|8421.9|8420.9|8410.9|289
1689780900000|2023-07-19 15:35:00|8421.4|8411.4|8422.6|8412.6|8427.6|8417.6|8419.4|8409.4|184
1689781200000|2023-07-19 15:40:00|8422.9|8412.9|8427.4|8417.4|8428.1|8418.1|8421.4|8411.4|170
1689781500000|2023-07-19 15:45:00|8427.6|8417.6|8436.4|8426.4|8439.6|8429.6|8426.6|8416.6|209
1689781800000|2023-07-19 15:50:00|8436.1|8426.1|8430.6|8420.6|8436.1|8426.1|8430.1|8420.1|173
1689782100000|2023-07-19 15:55:00|8430.9|8420.9|8426.9|8416.9|8433.6|8423.6|8425.1|8415.1|151
1689782400000|2023-07-19 16:00:00|8427.4|8417.4|8425.9|8415.9|8434.1|8424.1|8425.1|8415.1|194
1689782700000|2023-07-19 16:05:00|8426.1|8416.1|8429.4|8419.4|8431.9|8421.9|8426.1|8416.1|135
1689783000000|2023-07-19 16:10:00|8428.6|8418.6|8425.6|8415.6|8428.9|8418.9|8424.4|8414.4|132
1689783300000|2023-07-19 16:15:00|8425.4|8415.4|8428.1|8418.1|8429.4|8419.4|8424.6|8414.6|107
1689783600000|2023-07-19 16:20:00|8428.4|8418.4|8428.9|8418.9|8430.9|8420.9|8427.4|8417.4|88
1689783900000|2023-07-19 16:25:00|8429.1|8419.1|8426.4|8416.4|8429.9|8419.9|8425.9|8415.9|69
1689784200000|2023-07-19 16:30:00|8426.6|8416.6|8426.6|8416.6|8428.1|8418.1|8423.1|8413.1|172
1689784500000|2023-07-19 16:35:00|8426.9|8416.9|8429.4|8419.4|8429.4|8419.4|8426.4|8416.4|111
1689784800000|2023-07-19 16:40:00|8429.1|8419.1|8431.6|8421.6|8432.6|8422.6|8428.9|8418.9|86
1689785100000|2023-07-19 16:45:00|8431.9|8421.9|8434.1|8424.1|8434.1|8424.1|8430.6|8420.6|88
1689785400000|2023-07-19 16:50:00|8433.9|8423.9|8430.4|8420.4|8434.9|8424.9|8430.4|8420.4|85
1689785700000|2023-07-19 16:55:00|8430.6|8420.6|8430.3|8420.3|8435.9|8425.9|8430.1|8420.1|189
1689786000000|2023-07-19 17:00:00|8429.8|8419.8|8425.5|8415.5|8431.9|8421.9|8424.3|8414.3|166
1689786300000|2023-07-19 17:05:00|8425.4|8415.4|8430.6|8420.6|8431|8421|8424.6|8414.6|98
1689786600000|2023-07-19 17:10:00|8430.4|8420.4|8433.6|8423.6|8434.9|8424.9|8429.9|8419.9|69
1689786900000|2023-07-19 17:15:00|8433.8|8423.8|8434.3|8424.3|8434.9|8424.9|8433|8423|44
1689787200000|2023-07-19 17:20:00|8434|8424|8433.8|8423.8|8434.8|8424.8|8432.6|8422.6|54
1689787500000|2023-07-19 17:25:00|8433.6|8423.6|8436.5|8426.5|8438.3|8428.3|8432.8|8422.8|45
1689787800000|2023-07-19 17:30:00|8436.3|8426.3|8434.3|8424.3|8437.8|8427.8|8434|8424|139
1689788100000|2023-07-19 17:35:00|8434|8424|8433.6|8423.6|8436.3|8426.3|8433.1|8423.1|82
1689788400000|2023-07-19 17:40:00|8433.9|8423.9|8435.9|8425.9|8436.9|8426.9|8433.9|8423.9|86
1689788700000|2023-07-19 17:45:00|8435.8|8425.8|8436.3|8426.3|8436.3|8426.3|8434|8424|73
1689789000000|2023-07-19 17:50:00|8436.1|8426.1|8436.1|8426.1|8438.8|8428.8|8434.5|8424.5|81
1689789300000|2023-07-19 17:55:00|8436|8426|8440.8|8420.8|8440.9|8426.6|8435.9|8418.8|19
1689811200000|2023-07-20 00:00:00|8431.6|8421.6|8428.8|8418.8|8431.6|8421.6|8426.9|8416.9|62
1689811500000|2023-07-20 00:05:00|8428.6|8418.6|8431.8|8421.8|8432.6|8422.6|8428.4|8418.4|120
1689811800000|2023-07-20 00:10:00|8431.5|8421.5|8433|8423|8433.4|8423.4|8430.4|8420.4|63
1689812100000|2023-07-20 00:15:00|8432.8|8422.8|8430.5|8420.5|8433.6|8423.6|8430.3|8420.3|90
1689812400000|2023-07-20 00:20:00|8430.3|8420.3|8432.1|8422.1|8432.8|8422.8|8429.8|8419.8|91
1689812700000|2023-07-20 00:25:00|8432.4|8422.4|8436|8426|8437.9|8427.9|8432.1|8422.1|96
1689813000000|2023-07-20 00:30:00|8435.9|8425.9|8438.8|8428.8|8439.8|8429.8|8435.3|8425.3|54
1689813300000|2023-07-20 00:35:00|8438.5|8428.5|8437.9|8427.9|8439.5|8429.5|8437.6|8427.6|66
1689813600000|2023-07-20 00:40:00|8437.6|8427.6|8443|8433|8443.1|8433.1|8434.6|8424.6|99
1689813900000|2023-07-20 00:45:00|8442.8|8432.8|8445.3|8435.3|8448.3|8438.3|8442.3|8432.3|112
1689814200000|2023-07-20 00:50:00|8445|8435|8444.5|8434.5|8445.5|8435.5|8443.5|8433.5|117
1689814500000|2023-07-20 00:55:00|8445.9|8435.9|8448.1|8438.1|8448.5|8438.5|8444.9|8434.9|128
1689814800000|2023-07-20 01:00:00|8448.4|8438.4|8455.4|8445.4|8459.6|8449.6|8446.5|8436.5|315
1689815100000|2023-07-20 01:05:00|8455.1|8445.1|8453.8|8443.8|8457.5|8447.5|8449.9|8439.9|334
1689815400000|2023-07-20 01:10:00|8453.5|8443.5|8453.4|8443.4|8454|8444|8445.9|8435.9|226
1689815700000|2023-07-20 01:15:00|8453|8443|8466.6|8456.6|8471|8461|8451.6|8441.6|465
1689816000000|2023-07-20 01:20:00|8466.9|8456.9|8483|8473|8484.1|8474.1|8461.5|8451.5|404
1689816300000|2023-07-20 01:25:00|8483.4|8473.4|8486|8476|8492|8482|8480.3|8470.3|447
1689816600000|2023-07-20 01:30:00|8485.8|8475.8|8494.4|8484.4|8496.4|8486.4|8482.5|8472.5|599
1689816900000|2023-07-20 01:35:00|8494.5|8484.5|8494.8|8484.8|8499.1|8489.1|8489|8479|472
1689817200000|2023-07-20 01:40:00|8494.6|8484.6|8491|8481|8498.4|8488.4|8486.8|8476.8|393
1689817500000|2023-07-20 01:45:00|8491.3|8481.3|8484.8|8474.8|8495.5|8485.5|8481.5|8471.5|393
1689817800000|2023-07-20 01:50:00|8484.5|8474.5|8486|8476|8489|8479|8481|8471|332
1689818100000|2023-07-20 01:55:00|8486.3|8476.3|8482|8472|8487.5|8477.5|8475.9|8465.9|349
1689818400000|2023-07-20 02:00:00|8482.6|8472.6|8491.3|8481.3|8492.8|8482.8|8478.6|8468.6|350
1689818700000|2023-07-20 02:05:00|8491|8481|8476.3|8466.3|8491|8481|8475.5|8465.5|300
1689819000000|2023-07-20 02:10:00|8476|8466|8473.8|8463.8|8479.3|8469.3|8469.8|8459.8|379
1689819300000|2023-07-20 02:15:00|8473.9|8463.9|8475.3|8465.3|8475.6|8465.6|8469.1|8459.1|174
1689819600000|2023-07-20 02:20:00|8475.4|8465.4|8475.3|8465.3|8477.3|8467.3|8472|8462|168
1689819900000|2023-07-20 02:25:00|8475.4|8465.4|8474|8464|8479.5|8469.5|8473.3|8463.3|125
1689820200000|2023-07-20 02:30:00|8473.8|8463.8|8480.3|8470.3|8480.5|8470.5|8471.8|8461.8|255
1689820500000|2023-07-20 02:35:00|8480.5|8470.5|8467.6|8457.6|8480.8|8470.8|8466.6|8456.6|231
1689820800000|2023-07-20 02:40:00|8467.4|8457.4|8459|8449|8468.6|8458.6|8457.6|8447.6|338
1689821100000|2023-07-20 02:45:00|8459.3|8449.3|8462.3|8452.3|8466.3|8456.3|8459|8449|305
1689821400000|2023-07-20 02:50:00|8462.5|8452.5|8468.4|8458.4|8470.4|8460.4|8461.8|8451.8|309
1689821700000|2023-07-20 02:55:00|8468.5|8458.5|8484.3|8474.3|8485.4|8475.4|8466|8456|350
1689822000000|2023-07-20 03:00:00|8483.9|8473.9|8472.1|8462.1|8484.3|8474.3|8472.1|8462.1|309
1689822300000|2023-07-20 03:05:00|8472|8462|8475.6|8465.6|8476.1|8466.1|8468.6|8458.6|221
1689822600000|2023-07-20 03:10:00|8475.5|8465.5|8477.8|8467.8|8481|8471|8471.3|8461.3|237
1689822900000|2023-07-20 03:15:00|8477.9|8467.9|8480|8470|8485.3|8475.3|8473.1|8463.1|295
1689823200000|2023-07-20 03:20:00|8480.3|8470.3|8485|8475|8485.8|8475.8|8478.3|8468.3|275
1689823500000|2023-07-20 03:25:00|8484.8|8474.8|8483.3|8473.3|8488|8478|8481.1|8471.1|180
1689823800000|2023-07-20 03:30:00|8483.5|8473.5|8476.4|8466.4|8483.5|8473.5|8475.9|8465.9|95
1689824100000|2023-07-20 03:35:00|8476.1|8466.1|8478.6|8468.6|8480|8470|8474.9|8464.9|104
1689824400000|2023-07-20 03:40:00|8479|8469|8482.3|8472.3|8482.3|8472.3|8478.1|8468.1|77
1689824700000|2023-07-20 03:45:00|8482.5|8472.5|8479.4|8469.4|8482.8|8472.8|8479.1|8469.1|54
1689825000000|2023-07-20 03:50:00|8479.3|8469.3|8480.5|8470.5|8480.8|8470.8|8478.1|8468.1|78
1689825300000|2023-07-20 03:55:00|8480.3|8470.3|8479.5|8469.5|8481.6|8471.6|8478.8|8468.8|93
1689825600000|2023-07-20 04:00:00|8479.8|8469.8|8481.4|8471.4|8481.9|8471.9|8478|8468|85
1689825900000|2023-07-20 04:05:00|8481.5|8471.5|8476.3|8466.3|8482.1|8472.1|8475.9|8465.9|48
1689826200000|2023-07-20 04:10:00|8476|8466|8476|8466|8477.9|8467.9|8475.3|8465.3|64
1689826500000|2023-07-20 04:15:00|8475.8|8465.8|8472.8|8462.8|8475.8|8465.8|8472.3|8462.3|74
1689826800000|2023-07-20 04:20:00|8473|8463|8473.8|8463.8|8474.8|8464.8|8471.5|8461.5|48
1689827100000|2023-07-20 04:25:00|8473.6|8463.6|8474.3|8464.3|8476|8466|8471.3|8461.3|62
1689827400000|2023-07-20 04:30:00|8474|8464|8472.5|8462.5|8474|8464|8471.3|8461.3|78
1689827700000|2023-07-20 04:35:00|8472.8|8462.8|8468.3|8458.3|8473|8463|8467.6|8457.6|51
1689828000000|2023-07-20 04:40:00|8468|8458|8470.8|8460.8|8470.9|8460.9|8467.4|8457.4|62
1689828300000|2023-07-20 04:45:00|8470.9|8460.9|8469.9|8459.9|8471.3|8461.3|8469|8459|49
1689828600000|2023-07-20 04:50:00|8470.1|8460.1|8471.6|8461.6|8472.1|8462.1|8470.1|8460.1|40
1689828900000|2023-07-20 04:55:00|8471.9|8461.9|8474.3|8464.3|8474.5|8464.5|8470.9|8460.9|57
1689829200000|2023-07-20 05:00:00|8474.5|8464.5|8474.9|8464.9|8477.1|8467.1|8470.5|8460.5|139
1689829500000|2023-07-20 05:05:00|8475.1|8465.1|8478.5|8468.5|8478.5|8468.5|8473.9|8463.9|173
1689829800000|2023-07-20 05:10:00|8478.3|8468.3|8485|8475|8485.8|8475.8|8478.3|8468.3|127
1689830100000|2023-07-20 05:15:00|8485.3|8475.3|8482.5|8472.5|8485.9|8475.9|8481.5|8471.5|146
1689830400000|2023-07-20 05:20:00|8482.8|8472.8|8482.8|8472.8|8486.5|8476.5|8482.3|8472.3|142
1689830700000|2023-07-20 05:25:00|8482.9|8472.9|8480.1|8470.1|8483.1|8473.1|8478.1|8468.1|121
1689831000000|2023-07-20 05:30:00|8479.9|8469.9|8483.4|8473.4|8484.3|8474.3|8474.1|8464.1|318
1689831300000|2023-07-20 05:35:00|8483.3|8473.3|8478|8468|8483.8|8473.8|8473.1|8463.1|266
1689831600000|2023-07-20 05:40:00|8478.3|8468.3|8481.6|8471.6|8482.3|8472.3|8475.1|8465.1|210
1689831900000|2023-07-20 05:45:00|8481.5|8471.5|8486.1|8476.1|8487.3|8477.3|8480|8470|221
1689832200000|2023-07-20 05:50:00|8485.9|8475.9|8486.6|8476.6|8491|8481|8483.6|8473.6|188
1689832500000|2023-07-20 05:55:00|8487.1|8477.1|8487|8477|8491.6|8481.6|8483.4|8473.4|275
1689832800000|2023-07-20 06:00:00|8486.8|8476.8|8489.1|8479.1|8492.3|8482.3|8486|8476|231
1689833100000|2023-07-20 06:05:00|8489.4|8479.4|8475.4|8465.4|8489.4|8479.4|8474.4|8464.4|264
1689833400000|2023-07-20 06:10:00|8475.9|8465.9|8476.9|8466.9|8481.9|8471.9|8475.1|8465.1|236
1689833700000|2023-07-20 06:15:00|8476.6|8466.6|8471.5|8461.5|8478.1|8468.1|8471.1|8461.1|195
1689834000000|2023-07-20 06:20:00|8471.8|8461.8|8475.9|8465.9|8479.3|8469.3|8469.5|8459.5|207
1689834300000|2023-07-20 06:25:00|8477|8467|8478.1|8468.1|8480.1|8470.1|8475.6|8465.6|154
1689834600000|2023-07-20 06:30:00|8477.9|8467.9|8468.8|8458.8|8478.8|8468.8|8468.5|8458.5|231
1689834900000|2023-07-20 06:35:00|8468.5|8458.5|8471.9|8461.9|8478.3|8468.3|8467.5|8457.5|208
1689835200000|2023-07-20 06:40:00|8471.6|8461.6|8469.8|8459.8|8475.1|8465.1|8465.5|8455.5|198
1689835500000|2023-07-20 06:45:00|8470|8460|8468.1|8458.1|8470.8|8460.8|8461|8451|238
1689835800000|2023-07-20 06:50:00|8468|8458|8469|8459|8469|8459|8463.4|8453.4|162
1689836100000|2023-07-20 06:55:00|8468.3|8458.3|8469.6|8459.6|8471.6|8461.6|8465.9|8455.9|203
1689836400000|2023-07-20 07:00:00|8469.9|8459.9|8472.1|8462.1|8472.4|8462.4|8456.4|8446.4|237
1689836700000|2023-07-20 07:05:00|8471.9|8461.9|8468.9|8458.9|8472.6|8462.6|8461.4|8451.4|205
1689837000000|2023-07-20 07:10:00|8469.1|8459.1|8476.9|8466.9|8480.6|8470.6|8469.1|8459.1|169
1689837300000|2023-07-20 07:15:00|8477.1|8467.1|8482.1|8472.1|8484.4|8474.4|8476.9|8466.9|139
1689837600000|2023-07-20 07:20:00|8481.9|8471.9|8483.4|8473.4|8486.1|8476.1|8481.1|8471.1|191
1689837900000|2023-07-20 07:25:00|8483.1|8473.1|8481.4|8471.4|8485.4|8475.4|8481.1|8471.1|129
1689838200000|2023-07-20 07:30:00|8481.1|8471.1|8488.9|8478.9|8491.1|8481.1|8477.6|8467.6|161
1689838500000|2023-07-20 07:35:00|8488.6|8478.6|8475.4|8465.4|8488.9|8478.9|8473.6|8463.6|183
1689838800000|2023-07-20 07:40:00|8475.9|8465.9|8469.6|8459.6|8479.4|8469.4|8468.1|8458.1|160
1689839100000|2023-07-20 07:45:00|8469.4|8459.4|8470.3|8460.3|8476.1|8466.1|8468.6|8458.6|138
1689839400000|2023-07-20 07:50:00|8470|8460|8467.4|8457.4|8472.6|8462.6|8463.4|8453.4|141
1689839700000|2023-07-20 07:55:00|8467.6|8457.6|8474.9|8464.9|8475.1|8465.1|8465.1|8455.1|139
1689840000000|2023-07-20 08:00:00|8474.6|8464.6|8477.9|8467.9|8478.6|8468.6|8471.6|8461.6|181
1689840300000|2023-07-20 08:05:00|8478.1|8468.1|8484.6|8474.6|8491.4|8481.4|8478.1|8468.1|179
1689840600000|2023-07-20 08:10:00|8484.9|8474.9|8487.4|8477.4|8488.1|8478.1|8476.4|8466.4|167
1689840900000|2023-07-20 08:15:00|8487.1|8477.1|8523.1|8513.1|8523.5|8513.5|8486.6|8476.6|310
1689841200000|2023-07-20 08:20:00|8523.4|8513.4|8542.5|8532.5|8544.1|8534.1|8518.4|8508.4|347
1689841500000|2023-07-20 08:25:00|8542.8|8532.8|8551.9|8541.9|8554.5|8544.5|8541.5|8531.5|316
1689841800000|2023-07-20 08:30:00|8552.1|8542.1|8552.9|8542.9|8560.4|8550.4|8551.9|8541.9|290
1689842100000|2023-07-20 08:35:00|8553.1|8543.1|8546.1|8536.1|8553.6|8543.6|8539.8|8529.8|222
1689842400000|2023-07-20 08:40:00|8545.9|8535.9|8553.9|8543.9|8554.6|8544.6|8544.6|8534.6|149
1689842700000|2023-07-20 08:45:00|8554.1|8544.1|8559.1|8549.1|8564.6|8554.6|8552.6|8542.6|196
1689843000000|2023-07-20 08:50:00|8558.9|8548.9|8562.6|8552.6|8564.4|8554.4|8558.6|8548.6|163
1689843300000|2023-07-20 08:55:00|8562.4|8552.4|8561.6|8551.6|8565.6|8555.6|8556.9|8546.9|174
1689843600000|2023-07-20 09:00:00|8561.4|8551.4|8556.4|8546.4|8562.1|8552.1|8556.1|8546.1|210
1689843900000|2023-07-20 09:05:00|8556.1|8546.1|8558.6|8548.6|8558.6|8548.6|8552.9|8542.9|147
1689844200000|2023-07-20 09:10:00|8558.4|8548.4|8548.4|8538.4|8558.6|8548.6|8546.1|8536.1|151
1689844500000|2023-07-20 09:15:00|8548.1|8538.1|8552.1|8542.1|8552.4|8542.4|8546.1|8536.1|144
1689844800000|2023-07-20 09:20:00|8551.6|8541.6|8552.6|8542.6|8553.4|8543.4|8548.6|8538.6|111
1689845100000|2023-07-20 09:25:00|8552.9|8542.9|8556.4|8546.4|8558.4|8548.4|8551.1|8541.1|107
1689845400000|2023-07-20 09:30:00|8556.6|8546.6|8560.1|8550.1|8564.9|8554.9|8556.6|8546.6|154
1689845700000|2023-07-20 09:35:00|8559.9|8549.9|8559.1|8549.1|8563.6|8553.6|8557.9|8547.9|135
1689846000000|2023-07-20 09:40:00|8558.9|8548.9|8553.9|8543.9|8559.4|8549.4|8549.4|8539.4|124
1689846300000|2023-07-20 09:45:00|8554.1|8544.1|8558.1|8548.1|8559.6|8549.6|8554.1|8544.1|130
1689846600000|2023-07-20 09:50:00|8558.4|8548.4|8563.6|8553.6|8571.1|8561.1|8556.9|8546.9|165
1689846900000|2023-07-20 09:55:00|8563.4|8553.4|8564.1|8554.1|8564.9|8554.9|8556.9|8546.9|117
1689847200000|2023-07-20 10:00:00|8564.4|8554.4|8568.6|8558.6|8572.6|8562.6|8563.1|8553.1|162
1689847500000|2023-07-20 10:05:00|8568.9|8558.9|8565.9|8555.9|8570.1|8560.1|8564.4|8554.4|88
1689847800000|2023-07-20 10:10:00|8565.4|8555.4|8570.4|8560.4|8573.1|8563.1|8562.1|8552.1|115
1689848100000|2023-07-20 10:15:00|8569.9|8559.9|8575.4|8565.4|8575.9|8565.9|8568.9|8558.9|126
1689848400000|2023-07-20 10:20:00|8575.6|8565.6|8580.6|8570.6|8581.1|8571.1|8574.6|8564.6|118
1689848700000|2023-07-20 10:25:00|8580.9|8570.9|8579.1|8569.1|8582.1|8572.1|8576.1|8566.1|115
1689849000000|2023-07-20 10:30:00|8578.9|8568.9|8577.1|8567.1|8580.1|8570.1|8576.1|8566.1|103
1689849300000|2023-07-20 10:35:00|8577.6|8567.6|8572.6|8562.6|8578.1|8568.1|8570.1|8560.1|122
1689849600000|2023-07-20 10:40:00|8572.4|8562.4|8571.1|8561.1|8576.6|8566.6|8570.1|8560.1|125
1689849900000|2023-07-20 10:45:00|8570.9|8560.9|8564.9|8554.9|8571.1|8561.1|8560.4|8550.4|158
1689850200000|2023-07-20 10:50:00|8564.6|8554.6|8565.1|8555.1|8567.1|8557.1|8562.1|8552.1|147
1689850500000|2023-07-20 10:55:00|8565.4|8555.4|8567.6|8557.6|8567.9|8557.9|8563.4|8553.4|117
1689850800000|2023-07-20 11:00:00|8567.4|8557.4|8565.1|8555.1|8571.4|8561.4|8564.4|8554.4|130
1689851100000|2023-07-20 11:05:00|8564.9|8554.9|8567.4|8557.4|8568.1|8558.1|8562.1|8552.1|105
1689851400000|2023-07-20 11:10:00|8567.1|8557.1|8560.4|8550.4|8569.4|8559.4|8560.4|8550.4|114
1689851700000|2023-07-20 11:15:00|8558.6|8548.6|8562.1|8552.1|8565.6|8555.6|8558.6|8548.6|130
1689852000000|2023-07-20 11:20:00|8561.9|8551.9|8556.6|8546.6|8563.9|8553.9|8556.1|8546.1|116
1689852300000|2023-07-20 11:25:00|8556.9|8546.9|8565.1|8555.1|8567.6|8557.6|8556.6|8546.6|117
1689852600000|2023-07-20 11:30:00|8565.4|8555.4|8569.4|8559.4|8573.9|8563.9|8564.1|8554.1|205
1689852900000|2023-07-20 11:35:00|8570.1|8560.1|8571.6|8561.6|8573.6|8563.6|8569.4|8559.4|117
1689853200000|2023-07-20 11:40:00|8571.4|8561.4|8570.4|8560.4|8574.6|8564.6|8569.1|8559.1|137
1689853500000|2023-07-20 11:45:00|8570.1|8560.1|8569.6|8559.6|8572.6|8562.6|8569.6|8559.6|115
1689853800000|2023-07-20 11:50:00|8569.4|8559.4|8579.1|8569.1|8581.1|8571.1|8568.6|8558.6|156
1689854100000|2023-07-20 11:55:00|8579.4|8569.4|8583.1|8573.1|8584.1|8574.1|8576.4|8566.4|158
1689854400000|2023-07-20 12:00:00|8583.9|8573.9|8573.1|8563.1|8586.4|8576.4|8571.6|8561.6|365
1689854700000|2023-07-20 12:05:00|8572.9|8562.9|8570.9|8560.9|8578.6|8568.6|8570.1|8560.1|280
1689855000000|2023-07-20 12:10:00|8570.6|8560.6|8579.6|8569.6|8582.6|8572.6|8570.1|8560.1|275
1689855300000|2023-07-20 12:15:00|8579.4|8569.4|8569|8559|8581.9|8571.9|8568.3|8558.3|171
1689855600000|2023-07-20 12:20:00|8568.9|8558.9|8566.9|8556.9|8569.1|8559.1|8564.1|8554.1|176
1689855900000|2023-07-20 12:25:00|8567.1|8557.1|8569.9|8559.9|8570.1|8560.1|8565.1|8555.1|139
1689856200000|2023-07-20 12:30:00|8570.4|8560.4|8563.9|8553.9|8570.4|8560.4|8559.1|8549.1|411
1689856500000|2023-07-20 12:35:00|8563.6|8553.6|8554.4|8544.4|8566.1|8556.1|8554.4|8544.4|236
1689856800000|2023-07-20 12:40:00|8554.6|8544.6|8556.4|8546.4|8557.4|8547.4|8553.9|8543.9|215
1689857100000|2023-07-20 12:45:00|8556.6|8546.6|8559.4|8549.4|8559.6|8549.6|8555.4|8545.4|212
1689857400000|2023-07-20 12:50:00|8559.1|8549.1|8557.6|8547.6|8559.9|8549.9|8555.6|8545.6|171
1689857700000|2023-07-20 12:55:00|8557.4|8547.4|8554.1|8544.1|8558.1|8548.1|8550.1|8540.1|256
1689858000000|2023-07-20 13:00:00|8553.9|8543.9|8561.4|8551.4|8568.5|8558.5|8548.4|8538.4|591
1689858300000|2023-07-20 13:05:00|8561.6|8551.6|8552.9|8542.9|8564.4|8554.4|8552.4|8542.4|105
1689858600000|2023-07-20 13:10:00|8548.4|8538.4|8548.4|8538.4|8548.4|8538.4|8548.4|8538.4|1
1689858900000|2023-07-20 13:15:00|8548.6|8538.6|8553.4|8543.4|8556.4|8546.4|8548.1|8538.1|316
1689859200000|2023-07-20 13:20:00|8553.1|8543.1|8552.4|8542.4|8555.4|8545.4|8550.1|8540.1|233
1689859500000|2023-07-20 13:25:00|8552.1|8542.1|8552.4|8542.4|8556.1|8546.1|8550.4|8540.4|314
1689859800000|2023-07-20 13:30:00|8552.6|8542.6|8539.4|8529.4|8554.4|8544.4|8538.1|8528.1|441
1689860100000|2023-07-20 13:35:00|8539.6|8529.6|8534.9|8524.9|8541.6|8531.6|8526.1|8516.1|447
1689860400000|2023-07-20 13:40:00|8535.1|8525.1|8527.1|8517.1|8535.4|8525.4|8525.4|8515.4|414
1689860700000|2023-07-20 13:45:00|8526.6|8516.6|8529.1|8519.1|8533.9|8523.9|8526.1|8516.1|358
1689861000000|2023-07-20 13:50:00|8528.9|8518.9|8541.4|8531.4|8546.6|8536.6|8526.6|8516.6|345
1689861300000|2023-07-20 13:55:00|8541.1|8531.1|8542.6|8532.6|8544.4|8534.4|8538.6|8528.6|320
1689861600000|2023-07-20 14:00:00|8542.9|8532.9|8540.6|8530.6|8549.6|8539.6|8540.1|8530.1|396
1689861900000|2023-07-20 14:05:00|8540.4|8530.4|8533.6|8523.6|8541.6|8531.6|8526.9|8516.9|430
1689862200000|2023-07-20 14:10:00|8534.1|8524.1|8529.4|8519.4|8538.6|8528.6|8526.6|8516.6|471
1689862500000|2023-07-20 14:15:00|8529.1|8519.1|8526.6|8516.6|8529.9|8519.9|8520.6|8510.6|341
1689862800000|2023-07-20 14:20:00|8526.4|8516.4|8518.9|8508.9|8527.6|8517.6|8518.4|8508.4|286
1689863100000|2023-07-20 14:25:00|8518.1|8508.1|8516.6|8506.6|8522.1|8512.1|8515.6|8505.6|303
1689863400000|2023-07-20 14:30:00|8516.9|8506.9|8506.6|8496.6|8518.9|8508.9|8506.4|8496.4|359
1689863700000|2023-07-20 14:35:00|8506.4|8496.4|8494.6|8484.6|8512.1|8502.1|8493.6|8483.6|387
1689864000000|2023-07-20 14:40:00|8494.4|8484.4|8495.4|8485.4|8503.4|8493.4|8492.4|8482.4|382
1689864300000|2023-07-20 14:45:00|8495.1|8485.1|8501.1|8491.1|8507.9|8497.9|8493.9|8483.9|374
1689864600000|2023-07-20 14:50:00|8501.4|8491.4|8496.9|8486.9|8507.4|8497.4|8495.9|8485.9|337
1689864900000|2023-07-20 14:55:00|8497.1|8487.1|8504.6|8494.6|8505.1|8495.1|8495.6|8485.6|268
1689865200000|2023-07-20 15:00:00|8504.9|8494.9|8506.4|8496.4|8514.1|8504.1|8503.9|8493.9|288
1689865500000|2023-07-20 15:05:00|8506.1|8496.1|8507.4|8497.4|8509.4|8499.4|8504.4|8494.4|224
1689865800000|2023-07-20 15:10:00|8507.1|8497.1|8502.6|8492.6|8509.9|8499.9|8502.4|8492.4|204
1689866100000|2023-07-20 15:15:00|8501.9|8491.9|8497.9|8487.9|8504.4|8494.4|8497.9|8487.9|139
1689866400000|2023-07-20 15:20:00|8498.1|8488.1|8503.9|8493.9|8505.6|8495.6|8496.9|8486.9|167
1689866700000|2023-07-20 15:25:00|8503.6|8493.6|8497.4|8487.4|8505.6|8495.6|8497.4|8487.4|184
1689867000000|2023-07-20 15:30:00|8497.9|8487.9|8493.1|8483.1|8504.6|8494.6|8492.9|8482.9|284
1689867300000|2023-07-20 15:35:00|8492.9|8482.9|8494.6|8484.6|8498.1|8488.1|8492.9|8482.9|183
1689867600000|2023-07-20 15:40:00|8494.4|8484.4|8488.9|8478.9|8498.9|8488.9|8488.1|8478.1|254
1689867900000|2023-07-20 15:45:00|8489.1|8479.1|8490.4|8480.4|8493.9|8483.9|8487.4|8477.4|203
1689868200000|2023-07-20 15:50:00|8489.6|8479.6|8492.9|8482.9|8493.9|8483.9|8488.4|8478.4|183
1689868500000|2023-07-20 15:55:00|8493.1|8483.1|8498.9|8488.9|8498.9|8488.9|8491.9|8481.9|146
1689868800000|2023-07-20 16:00:00|8499.1|8489.1|8487.6|8477.6|8499.4|8489.4|8486.1|8476.1|171
1689869100000|2023-07-20 16:05:00|8487.4|8477.4|8488.4|8478.4|8488.9|8478.9|8484.6|8474.6|125
1689869400000|2023-07-20 16:10:00|8488.1|8478.1|8480.4|8470.4|8488.4|8478.4|8479.9|8469.9|118
1689869700000|2023-07-20 16:15:00|8480.6|8470.6|8479.4|8469.4|8483.9|8473.9|8479.4|8469.4|142
1689870000000|2023-07-20 16:20:00|8478.9|8468.9|8481.9|8471.9|8482.1|8472.1|8474.1|8464.1|101
1689870300000|2023-07-20 16:25:00|8481.6|8471.6|8484.4|8474.4|8486.1|8476.1|8480.9|8470.9|125
1689870600000|2023-07-20 16:30:00|8484.6|8474.6|8486.6|8476.6|8487.6|8477.6|8483.4|8473.4|144
1689870900000|2023-07-20 16:35:00|8486.9|8476.9|8479.1|8469.1|8488.1|8478.1|8478.4|8468.4|157
1689871200000|2023-07-20 16:40:00|8479.4|8469.4|8474.6|8464.6|8483.4|8473.4|8472.9|8462.9|166
1689871500000|2023-07-20 16:45:00|8474.4|8464.4|8483.4|8473.4|8483.4|8473.4|8472.9|8462.9|152
1689871800000|2023-07-20 16:50:00|8483.6|8473.6|8484.1|8474.1|8485.6|8475.6|8482.9|8472.9|77
1689872100000|2023-07-20 16:55:00|8484.4|8474.4|8479|8469|8484.6|8474.6|8477.8|8467.8|190
1689872400000|2023-07-20 17:00:00|8478.5|8468.5|8474.4|8464.4|8478.9|8468.9|8471.4|8461.4|166
1689872700000|2023-07-20 17:05:00|8474.5|8464.5|8471.3|8461.3|8475.8|8465.8|8471|8461|124
1689873000000|2023-07-20 17:10:00|8471.4|8461.4|8467.5|8457.5|8471.5|8461.5|8465.6|8455.6|76
1689873300000|2023-07-20 17:15:00|8467.3|8457.3|8465.4|8455.4|8468.5|8458.5|8465.1|8455.1|67
1689873600000|2023-07-20 17:20:00|8465.1|8455.1|8463.6|8453.6|8467.5|8457.5|8463.6|8453.6|89
1689873900000|2023-07-20 17:25:00|8463.9|8453.9|8468.3|8458.3|8468.9|8458.9|8463.6|8453.6|70
1689874200000|2023-07-20 17:30:00|8468.5|8458.5|8469.5|8459.5|8470.5|8460.5|8464.3|8454.3|142
1689874500000|2023-07-20 17:35:00|8470|8460|8466.3|8456.3|8471|8461|8465.5|8455.5|88
1689874800000|2023-07-20 17:40:00|8465.9|8455.9|8472.9|8462.9|8473.1|8463.1|8464.8|8454.8|99
1689875100000|2023-07-20 17:45:00|8473.1|8463.1|8470.5|8460.5|8473.5|8463.5|8469.8|8459.8|83
1689875400000|2023-07-20 17:50:00|8470.8|8460.8|8466.4|8456.4|8471.5|8461.5|8464.8|8454.8|78
1689875700000|2023-07-20 17:55:00|8466.1|8456.1|8466.6|8446.6|8470|8456.1|8461.6|8446.6|35
1689897600000|2023-07-21 00:00:00|8461.3|8451.3|8457.5|8447.5|8461.8|8451.8|8456.9|8446.9|83
1689897900000|2023-07-21 00:05:00|8457.6|8447.6|8462|8452|8462.4|8452.4|8456.5|8446.5|99
1689898200000|2023-07-21 00:10:00|8460.5|8450.5|8459|8449|8460.5|8450.5|8458.5|8448.5|104
1689898500000|2023-07-21 00:15:00|8458.8|8448.8|8459.1|8449.1|8461.1|8451.1|8458.5|8448.5|81
1689898800000|2023-07-21 00:20:00|8458.9|8448.9|8459.4|8449.4|8460.6|8450.6|8458.5|8448.5|63
1689899100000|2023-07-21 00:25:00|8459.3|8449.3|8458.8|8448.8|8459.6|8449.6|8457.6|8447.6|76
1689899400000|2023-07-21 00:30:00|8458.9|8448.9|8455.5|8445.5|8459.1|8449.1|8453.9|8443.9|107
1689899700000|2023-07-21 00:35:00|8455.8|8445.8|8459.5|8449.5|8459.8|8449.8|8455.5|8445.5|83
1689900000000|2023-07-21 00:40:00|8459.8|8449.8|8461|8451|8463.8|8453.8|8459.3|8449.3|87
1689900300000|2023-07-21 00:45:00|8460.8|8450.8|8461.5|8451.5|8462.6|8452.6|8460.6|8450.6|69
1689900600000|2023-07-21 00:50:00|8461.3|8451.3|8466.8|8456.8|8466.8|8456.8|8461.3|8451.3|87
1689900900000|2023-07-21 00:55:00|8466.9|8456.9|8472.3|8462.3|8475.8|8465.8|8465.4|8455.4|151
1689901200000|2023-07-21 01:00:00|8471.9|8461.9|8481|8471|8485.5|8475.5|8470.4|8460.4|459
1689901500000|2023-07-21 01:05:00|8481.3|8471.3|8478.3|8468.3|8483|8473|8474.5|8464.5|287
1689901800000|2023-07-21 01:10:00|8478|8468|8475.3|8465.3|8479.6|8469.6|8470.9|8460.9|301
1689902100000|2023-07-21 01:15:00|8475.4|8465.4|8482|8472|8483.1|8473.1|8469.9|8459.9|380
1689902400000|2023-07-21 01:20:00|8481.8|8471.8|8482.8|8472.8|8485|8475|8478.3|8468.3|266
1689902700000|2023-07-21 01:25:00|8482.5|8472.5|8491|8481|8492|8482|8481.6|8471.6|325
1689903000000|2023-07-21 01:30:00|8491.3|8481.3|8519|8509|8519|8509|8490.5|8480.5|535
1689903300000|2023-07-21 01:35:00|8518.8|8508.8|8512.5|8502.5|8518.8|8508.8|8505|8495|432
1689903600000|2023-07-21 01:40:00|8512.3|8502.3|8505.9|8495.9|8513.3|8503.3|8501.5|8491.5|352
1689903900000|2023-07-21 01:45:00|8505.6|8495.6|8508.3|8498.3|8508.6|8498.6|8497.5|8487.5|333
1689904200000|2023-07-21 01:50:00|8508.6|8498.6|8503.8|8493.8|8509.4|8499.4|8501.8|8491.8|317
1689904500000|2023-07-21 01:55:00|8503.5|8493.5|8507|8497|8507.5|8497.5|8500.4|8490.4|312
1689904800000|2023-07-21 02:00:00|8507.4|8497.4|8511.1|8501.1|8515.3|8505.3|8503|8493|321
1689905100000|2023-07-21 02:05:00|8511.3|8501.3|8514.5|8504.5|8514.8|8504.8|8505.8|8495.8|298
1689905400000|2023-07-21 02:10:00|8514.8|8504.8|8513|8503|8517.5|8507.5|8509.5|8499.5|370
1689905700000|2023-07-21 02:15:00|8512.8|8502.8|8515.9|8505.9|8520|8510|8511.9|8501.9|167
1689906000000|2023-07-21 02:20:00|8516|8506|8518.8|8508.8|8522.1|8512.1|8515.6|8505.6|220
1689906300000|2023-07-21 02:25:00|8519|8509|8519.8|8509.8|8524.8|8514.8|8518.4|8508.4|195
1689906600000|2023-07-21 02:30:00|8520|8510|8512.8|8502.8|8522.4|8512.4|8511.8|8501.8|317
1689906900000|2023-07-21 02:35:00|8513|8503|8518.3|8508.3|8519.5|8509.5|8512.3|8502.3|226
1689907200000|2023-07-21 02:40:00|8518.4|8508.4|8527.3|8517.3|8528.9|8518.9|8518.3|8508.3|284
1689907500000|2023-07-21 02:45:00|8527|8517|8526|8516|8531|8521|8525|8515|233
1689907800000|2023-07-21 02:50:00|8526.3|8516.3|8523.3|8513.3|8527.1|8517.1|8522.8|8512.8|202
1689908100000|2023-07-21 02:55:00|8523.5|8513.5|8527.3|8517.3|8529.5|8519.5|8522.5|8512.5|238
1689908400000|2023-07-21 03:00:00|8527|8517|8526.3|8516.3|8531.9|8521.9|8525|8515|224
1689908700000|2023-07-21 03:05:00|8526.5|8516.5|8521.1|8511.1|8526.8|8516.8|8517.9|8507.9|266
1689909000000|2023-07-21 03:10:00|8521.4|8511.4|8516.3|8506.3|8522|8512|8516.3|8506.3|174
1689909300000|2023-07-21 03:15:00|8516.5|8506.5|8515.3|8505.3|8518.4|8508.4|8514|8504|200
1689909600000|2023-07-21 03:20:00|8514.9|8504.9|8510.6|8500.6|8517.3|8507.3|8510.4|8500.4|190
1689909900000|2023-07-21 03:25:00|8510.4|8500.4|8514.4|8504.4|8514.4|8504.4|8510.1|8500.1|194
1689910200000|2023-07-21 03:30:00|8513.9|8503.9|8516|8506|8517.4|8507.4|8513.5|8503.5|90
1689910500000|2023-07-21 03:35:00|8516.3|8506.3|8511.5|8501.5|8516.5|8506.5|8511.4|8501.4|69
1689910800000|2023-07-21 03:40:00|8511.1|8501.1|8513.3|8503.3|8513.3|8503.3|8510.6|8500.6|71
1689911100000|2023-07-21 03:45:00|8513|8503|8513.5|8503.5|8514.5|8504.5|8511.8|8501.8|83
1689911400000|2023-07-21 03:50:00|8513.8|8503.8|8513|8503|8514.3|8504.3|8511.1|8501.1|87
1689911700000|2023-07-21 03:55:00|8513.3|8503.3|8511.3|8501.3|8513.8|8503.8|8510.1|8500.1|55
1689912000000|2023-07-21 04:00:00|8511|8501|8510.4|8500.4|8511.8|8501.8|8509.8|8499.8|69
1689912300000|2023-07-21 04:05:00|8510.1|8500.1|8510.8|8500.8|8511|8501|8507.8|8497.8|62
1689912600000|2023-07-21 04:10:00|8510.5|8500.5|8510.5|8500.5|8511|8501|8508.5|8498.5|37
1689912900000|2023-07-21 04:15:00|8510.3|8500.3|8511.8|8501.8|8512|8502|8509.5|8499.5|67
1689913200000|2023-07-21 04:20:00|8511.5|8501.5|8511.3|8501.3|8512.5|8502.5|8511|8501|52
1689913500000|2023-07-21 04:25:00|8511|8501|8512|8502|8512.3|8502.3|8509.5|8499.5|48
1689913800000|2023-07-21 04:30:00|8512.3|8502.3|8518|8508|8518.1|8508.1|8512.3|8502.3|71
1689914100000|2023-07-21 04:35:00|8517.8|8507.8|8518.8|8508.8|8522.4|8512.4|8517.3|8507.3|84
1689914400000|2023-07-21 04:40:00|8518.5|8508.5|8517|8507|8518.8|8508.8|8516.1|8506.1|49
1689914700000|2023-07-21 04:45:00|8517.3|8507.3|8517.1|8507.1|8517.8|8507.8|8515.8|8505.8|47
1689915000000|2023-07-21 04:50:00|8517.3|8507.3|8515.5|8505.5|8517.8|8507.8|8515.3|8505.3|42
1689915300000|2023-07-21 04:55:00|8515.3|8505.3|8515.8|8505.8|8518|8508|8513.5|8503.5|82
1689915600000|2023-07-21 05:00:00|8515.5|8505.5|8509.3|8499.3|8515.5|8505.5|8509.3|8499.3|137
1689915900000|2023-07-21 05:05:00|8509.1|8499.1|8511.1|8501.1|8513.8|8503.8|8508.8|8498.8|95
1689916200000|2023-07-21 05:10:00|8511|8501|8511.6|8501.6|8513.6|8503.6|8508.4|8498.4|120
1689916500000|2023-07-21 05:15:00|8511.4|8501.4|8506.6|8496.6|8511.4|8501.4|8506.1|8496.1|103
1689916800000|2023-07-21 05:20:00|8506.9|8496.9|8507.4|8497.4|8509.6|8499.6|8506.5|8496.5|88
1689917100000|2023-07-21 05:25:00|8507.5|8497.5|8511.3|8501.3|8512.9|8502.9|8506|8496|104
1689917400000|2023-07-21 05:30:00|8511.4|8501.4|8507.4|8497.4|8512.1|8502.1|8505.4|8495.4|212
1689917700000|2023-07-21 05:35:00|8507.1|8497.1|8503.1|8493.1|8508.6|8498.6|8499.4|8489.4|223
1689918000000|2023-07-21 05:40:00|8502.9|8492.9|8513.1|8503.1|8514.1|8504.1|8502.6|8492.6|169
1689918300000|2023-07-21 05:45:00|8512.9|8502.9|8507.3|8497.3|8514.8|8504.8|8504.6|8494.6|182
1689918600000|2023-07-21 05:50:00|8507|8497|8512.5|8502.5|8512.5|8502.5|8505.4|8495.4|166
1689918900000|2023-07-21 05:55:00|8512.3|8502.3|8513.4|8503.4|8514.1|8504.1|8510.6|8500.6|160
1689919200000|2023-07-21 06:00:00|8513.3|8503.3|8520.5|8510.5|8521.9|8511.9|8512|8502|217
1689919500000|2023-07-21 06:05:00|8520.8|8510.8|8518.8|8508.8|8520.9|8510.9|8516.5|8506.5|135
1689919800000|2023-07-21 06:10:00|8518.9|8508.9|8526|8516|8526.3|8516.3|8518.8|8508.8|196
1689920100000|2023-07-21 06:15:00|8525.8|8515.8|8527.4|8517.4|8529.1|8519.1|8522.3|8512.3|178
1689920400000|2023-07-21 06:20:00|8527.6|8517.6|8529.5|8519.5|8531.3|8521.3|8523.6|8513.6|210
1689920700000|2023-07-21 06:25:00|8529.6|8519.6|8534.5|8524.5|8536.1|8526.1|8529|8519|202
1689921000000|2023-07-21 06:30:00|8534.6|8524.6|8529.8|8519.8|8536.3|8526.3|8527|8517|189
1689921300000|2023-07-21 06:35:00|8530.1|8520.1|8530.4|8520.4|8532|8522|8526.6|8516.6|188
1689921600000|2023-07-21 06:40:00|8530.3|8520.3|8531.6|8521.6|8532.8|8522.8|8528.4|8518.4|179
1689921900000|2023-07-21 06:45:00|8531.9|8521.9|8536.6|8526.6|8540.3|8530.3|8529.4|8519.4|193
1689922200000|2023-07-21 06:50:00|8536.9|8526.9|8540.8|8530.8|8542.5|8532.5|8535|8525|210
1689922500000|2023-07-21 06:55:00|8541|8531|8535.6|8525.6|8542.6|8532.6|8535.6|8525.6|230
1689922800000|2023-07-21 07:00:00|8534.4|8524.4|8539.6|8529.6|8541.6|8531.6|8528.1|8518.1|262
1689923100000|2023-07-21 07:05:00|8539.9|8529.9|8549.1|8539.1|8552.6|8542.6|8539.1|8529.1|196
1689923400000|2023-07-21 07:10:00|8548.9|8538.9|8549.5|8539.5|8558.9|8548.9|8546.6|8536.6|216
1689923700000|2023-07-21 07:15:00|8549.6|8539.6|8535.9|8525.9|8550.3|8540.3|8534.6|8524.6|211
1689924000000|2023-07-21 07:20:00|8535.6|8525.6|8536.9|8526.9|8541.6|8531.6|8532.6|8522.6|142
1689924300000|2023-07-21 07:25:00|8536.6|8526.6|8535.9|8525.9|8537.6|8527.6|8530.9|8520.9|151
1689924600000|2023-07-21 07:30:00|8535.6|8525.6|8532.9|8522.9|8537.4|8527.4|8527.1|8517.1|237
1689924900000|2023-07-21 07:35:00|8532.6|8522.6|8538.9|8528.9|8541.6|8531.6|8528.4|8518.4|206
1689925200000|2023-07-21 07:40:00|8538.6|8528.6|8545.1|8535.1|8547.4|8537.4|8535.1|8525.1|175
1689925500000|2023-07-21 07:45:00|8544.9|8534.9|8549.1|8539.1|8549.4|8539.4|8544.6|8534.6|152
1689925800000|2023-07-21 07:50:00|8548.9|8538.9|8537.4|8527.4|8549.4|8539.4|8537.4|8527.4|151
1689926100000|2023-07-21 07:55:00|8537.1|8527.1|8531.4|8521.4|8537.6|8527.6|8528.1|8518.1|162
1689926400000|2023-07-21 08:00:00|8531.1|8521.1|8514.4|8504.4|8532.6|8522.6|8510.6|8500.6|178
1689926700000|2023-07-21 08:05:00|8514.9|8504.9|8494.9|8484.9|8516.4|8506.4|8494.9|8484.9|219
1689927000000|2023-07-21 08:10:00|8494|8484|8496.9|8486.9|8501.5|8491.5|8490.4|8480.4|230
1689927300000|2023-07-21 08:15:00|8496.6|8486.6|8488.8|8478.8|8498.4|8488.4|8482.4|8472.4|223
1689927600000|2023-07-21 08:20:00|8488.5|8478.5|8487.6|8477.6|8491.1|8481.1|8483.9|8473.9|182
1689927900000|2023-07-21 08:25:00|8487.4|8477.4|8484.4|8474.4|8489.1|8479.1|8482.1|8472.1|165
1689928200000|2023-07-21 08:30:00|8484.6|8474.6|8481.9|8471.9|8485.4|8475.4|8480.6|8470.6|136
1689928500000|2023-07-21 08:35:00|8481.6|8471.6|8484.9|8474.9|8485.9|8475.9|8474.4|8464.4|190
1689928800000|2023-07-21 08:40:00|8484.6|8474.6|8487.6|8477.6|8495.1|8485.1|8484.4|8474.4|192
1689929100000|2023-07-21 08:45:00|8487.4|8477.4|8480.6|8470.6|8488.6|8478.6|8480.1|8470.1|112
1689929400000|2023-07-21 08:50:00|8480.4|8470.4|8484.4|8474.4|8484.6|8474.6|8479.4|8469.4|112
1689929700000|2023-07-21 08:55:00|8484.6|8474.6|8486.1|8476.1|8486.4|8476.4|8482.1|8472.1|101
1689930000000|2023-07-21 09:00:00|8485.9|8475.9|8488.1|8478.1|8493.6|8483.6|8485.6|8475.6|142
1689930300000|2023-07-21 09:05:00|8488.4|8478.4|8481.4|8471.4|8491.1|8481.1|8478.6|8468.6|131
1689930600000|2023-07-21 09:10:00|8481.6|8471.6|8478.6|8468.6|8481.6|8471.6|8476.1|8466.1|136
1689930900000|2023-07-21 09:15:00|8478.9|8468.9|8480.9|8470.9|8481.1|8471.1|8476.1|8466.1|135
1689931200000|2023-07-21 09:20:00|8480.6|8470.6|8478.6|8468.6|8482.6|8472.6|8475.1|8465.1|160
1689931500000|2023-07-21 09:25:00|8478.4|8468.4|8483.1|8473.1|8485.4|8475.4|8476.9|8466.9|146
1689931800000|2023-07-21 09:30:00|8482.9|8472.9|8470.9|8460.9|8484.4|8474.4|8469.9|8459.9|149
1689932100000|2023-07-21 09:35:00|8471.1|8461.1|8441.6|8431.6|8473.9|8463.9|8440.9|8427.6|260
1689932400000|2023-07-21 09:40:00|8442|8432|8456.6|8446.6|8456.9|8446.9|8441.6|8431.6|182
1689932700000|2023-07-21 09:45:00|8456.4|8446.4|8454.9|8444.9|8457.9|8447.9|8453.6|8443.6|129
1689933000000|2023-07-21 09:50:00|8454.6|8444.6|8459.6|8449.6|8460.6|8450.6|8453.6|8443.6|123
1689933300000|2023-07-21 09:55:00|8459.9|8449.9|8463.6|8453.6|8463.6|8453.6|8456.9|8446.9|100
1689933600000|2023-07-21 10:00:00|8463.9|8453.9|8464.1|8454.1|8466.1|8456.1|8462.4|8452.4|138
1689933900000|2023-07-21 10:05:00|8463.9|8453.9|8464.6|8454.6|8464.9|8454.9|8460.4|8450.4|98
1689934200000|2023-07-21 10:10:00|8464.4|8454.4|8465.1|8455.1|8466.1|8456.1|8462.9|8452.9|87
1689934500000|2023-07-21 10:15:00|8464.9|8454.9|8461.1|8451.1|8468.4|8458.4|8460.6|8450.6|129
1689934800000|2023-07-21 10:20:00|8460.9|8450.9|8461.1|8451.1|8462.4|8452.4|8459.1|8449.1|64
1689935100000|2023-07-21 10:25:00|8461.4|8451.4|8462.1|8452.1|8462.6|8452.6|8459.4|8449.4|75
1689935400000|2023-07-21 10:30:00|8462.4|8452.4|8457.6|8447.6|8462.6|8452.6|8456.9|8446.9|97
1689935700000|2023-07-21 10:35:00|8457.4|8447.4|8460.6|8450.6|8460.9|8450.9|8454.1|8444.1|112
1689936000000|2023-07-21 10:40:00|8460.4|8450.4|8458.4|8448.4|8460.6|8450.6|8456.9|8446.9|91
1689936300000|2023-07-21 10:45:00|8458.1|8448.1|8459.6|8449.6|8460.4|8450.4|8455.1|8445.1|110
1689936600000|2023-07-21 10:50:00|8459.9|8449.9|8460.6|8450.6|8460.9|8450.9|8458.1|8448.1|81
1689936900000|2023-07-21 10:55:00|8460.4|8450.4|8460.1|8450.1|8460.4|8450.4|8457.9|8447.9|97
1689937200000|2023-07-21 11:00:00|8460.4|8450.4|8464.4|8454.4|8465.4|8455.4|8455.1|8445.1|132
1689937500000|2023-07-21 11:05:00|8464.1|8454.1|8459.4|8449.4|8466.1|8456.1|8459.4|8449.4|135
1689937800000|2023-07-21 11:10:00|8459.1|8449.1|8463.4|8453.4|8466.9|8456.9|8458.6|8448.6|90
1689938100000|2023-07-21 11:15:00|8463.9|8453.9|8469.4|8459.4|8469.4|8459.4|8463.6|8453.6|98
1689938400000|2023-07-21 11:20:00|8469.1|8459.1|8466.6|8456.6|8472.4|8462.4|8463.9|8453.9|108
1689938700000|2023-07-21 11:25:00|8466.9|8456.9|8470.6|8460.6|8471.4|8461.4|8460.9|8450.9|139
1689939000000|2023-07-21 11:30:00|8470.4|8460.4|8454.4|8444.4|8471.9|8461.9|8453.4|8443.4|221
1689939300000|2023-07-21 11:35:00|8454.1|8444.1|8464.1|8454.1|8464.4|8454.4|8453.4|8443.4|178
1689939600000|2023-07-21 11:40:00|8463.9|8453.9|8467.4|8457.4|8468.4|8458.4|8463.4|8453.4|138
1689939900000|2023-07-21 11:45:00|8466.9|8456.9|8471.1|8461.1|8471.1|8461.1|8465.1|8455.1|124
1689940200000|2023-07-21 11:50:00|8470.9|8460.9|8460.4|8450.4|8470.9|8460.9|8459.4|8449.4|181
1689940500000|2023-07-21 11:55:00|8460.1|8450.1|8450.6|8440.6|8461.1|8451.1|8446.1|8436.1|169
1689940800000|2023-07-21 12:00:00|8450.9|8440.9|8437.6|8427.6|8451.1|8441.1|8425.4|8413.9|345
1689941100000|2023-07-21 12:05:00|8439.4|8429.4|8440.9|8430.9|8446.1|8436.1|8438.6|8428.6|233
1689941400000|2023-07-21 12:10:00|8440.6|8430.6|8438.9|8428.9|8442.9|8432.9|8435.9|8425.9|205
1689941700000|2023-07-21 12:15:00|8439.1|8429.1|8453.9|8443.9|8453.9|8443.9|8438.6|8428.6|156
1689942000000|2023-07-21 12:20:00|8453.4|8443.4|8459.9|8449.9|8462.6|8452.6|8452.4|8442.4|288
1689942300000|2023-07-21 12:25:00|8460.1|8450.1|8458.6|8448.6|8462.1|8452.1|8456.6|8446.6|162
1689942600000|2023-07-21 12:30:00|8458.4|8448.4|8456.9|8446.9|8463.6|8453.6|8456.1|8446.1|160
1689942900000|2023-07-21 12:35:00|8457.1|8447.1|8457.6|8447.6|8460.4|8450.4|8451.1|8441.1|193
1689943200000|2023-07-21 12:40:00|8457.1|8447.1|8455.9|8445.9|8458.6|8448.6|8451.6|8441.6|178
1689943500000|2023-07-21 12:45:00|8456.1|8446.1|8453.9|8443.9|8457.4|8447.4|8452.1|8442.1|155
1689943800000|2023-07-21 12:50:00|8453.6|8443.6|8451.9|8441.9|8456.1|8446.1|8449.1|8439.1|191
1689944100000|2023-07-21 12:55:00|8451.6|8441.6|8456.6|8446.6|8458.6|8448.6|8450.1|8440.1|235
1689944400000|2023-07-21 13:00:00|8456.9|8446.9|8459.6|8449.6|8462.1|8452.1|8450.3|8440.3|646
1689944700000|2023-07-21 13:05:00|8459.4|8449.4|8462.9|8452.9|8466.1|8456.1|8456.6|8446.6|408
1689945000000|2023-07-21 13:10:00|8462.6|8452.6|8456.1|8446.1|8469.4|8459.4|8455.9|8445.9|426
1689945300000|2023-07-21 13:15:00|8455.9|8445.9|8464.4|8454.4|8472.4|8462.4|8455.4|8445.4|422
1689945600000|2023-07-21 13:20:00|8464.1|8454.1|8455.1|8445.1|8465.1|8455.1|8452.4|8442.4|344
1689945900000|2023-07-21 13:25:00|8455.4|8445.4|8457.4|8447.4|8461.9|8451.9|8455.1|8445.1|281
1689946200000|2023-07-21 13:30:00|8457.1|8447.1|8453.9|8443.9|8462.4|8452.4|8451.4|8441.4|440
1689946500000|2023-07-21 13:35:00|8454.1|8444.1|8464.9|8454.9|8466.1|8456.1|8449.6|8439.6|380
1689946800000|2023-07-21 13:40:00|8464.6|8454.6|8457.6|8447.6|8465.9|8455.9|8457.6|8447.6|300
1689947100000|2023-07-21 13:45:00|8457.9|8447.9|8450.9|8440.9|8459.1|8449.1|8447.9|8437.9|465
1689947400000|2023-07-21 13:50:00|8451.1|8441.1|8446.4|8436.4|8453.9|8443.9|8443.9|8433.9|396
1689947700000|2023-07-21 13:55:00|8445.9|8435.9|8444.4|8434.4|8451.6|8441.6|8443.1|8433.1|324
1689948000000|2023-07-21 14:00:00|8444.9|8434.9|8442.4|8432.4|8449.9|8439.9|8441.6|8431.6|333
1689948300000|2023-07-21 14:05:00|8442.1|8432.1|8436.4|8426.4|8445.6|8435.6|8436.1|8426.1|260
1689948600000|2023-07-21 14:10:00|8436.9|8426.9|8447.6|8437.6|8448.6|8438.6|8435.1|8425.1|309
1689948900000|2023-07-21 14:15:00|8447.4|8437.4|8446.4|8436.4|8452.6|8442.6|8444.6|8434.6|255
1689949200000|2023-07-21 14:20:00|8446.6|8436.6|8442.4|8432.4|8451.6|8441.6|8439.1|8429.1|282
1689949500000|2023-07-21 14:25:00|8442.9|8432.9|8442.4|8432.4|8445.4|8435.4|8439.6|8429.6|259
1689949800000|2023-07-21 14:30:00|8443.4|8433.4|8445.1|8435.1|8446.9|8436.9|8441.1|8431.1|282
1689950100000|2023-07-21 14:35:00|8444.4|8434.4|8448.4|8438.4|8450.6|8440.6|8441.9|8431.9|317
1689950400000|2023-07-21 14:40:00|8448.6|8438.6|8445.4|8435.4|8450.4|8440.4|8445.1|8435.1|237
1689950700000|2023-07-21 14:45:00|8445.9|8435.9|8446.9|8436.9|8449.1|8439.1|8439.1|8429.1|249
1689951000000|2023-07-21 14:50:00|8446.4|8436.4|8452.6|8442.6|8454.1|8444.1|8444.4|8434.4|309
1689951300000|2023-07-21 14:55:00|8452.9|8442.9|8446.1|8436.1|8452.9|8442.9|8446.1|8436.1|235
1689951600000|2023-07-21 15:00:00|8446.4|8436.4|8440.4|8430.4|8446.9|8436.9|8440.1|8430.1|228
1689951900000|2023-07-21 15:05:00|8440.6|8430.6|8450.4|8440.4|8455.4|8445.4|8440.6|8430.6|246
1689952200000|2023-07-21 15:10:00|8450.6|8440.6|8446.4|8436.4|8451.1|8441.1|8443.9|8433.9|185
1689952500000|2023-07-21 15:15:00|8446.6|8436.6|8451.4|8441.4|8454.1|8444.1|8446.6|8436.6|205
1689952800000|2023-07-21 15:20:00|8451.6|8441.6|8453.4|8443.4|8455.1|8445.1|8451.1|8441.1|159
1689953100000|2023-07-21 15:25:00|8452.9|8442.9|8447.9|8437.9|8452.9|8442.9|8445.4|8435.4|192
1689953400000|2023-07-21 15:30:00|8448.1|8438.1|8453.6|8443.6|8454.6|8444.6|8445.9|8435.9|204
1689953700000|2023-07-21 15:35:00|8453.9|8443.9|8450.9|8440.9|8454.4|8444.4|8447.6|8437.6|156
1689954000000|2023-07-21 15:40:00|8451.4|8441.4|8458.6|8448.6|8458.9|8448.9|8450.9|8440.9|159
1689954300000|2023-07-21 15:45:00|8459.1|8449.1|8453.6|8443.6|8463.1|8453.1|8453.1|8443.1|221
1689954600000|2023-07-21 15:50:00|8453.9|8443.9|8446.9|8436.9|8454.1|8444.1|8444.9|8434.9|155
1689954900000|2023-07-21 15:55:00|8446.6|8436.6|8445.1|8435.1|8448.6|8438.6|8443.4|8433.4|150
1689955200000|2023-07-21 16:00:00|8445.4|8435.4|8441.4|8431.4|8447.9|8437.9|8441.4|8431.4|98
1689955500000|2023-07-21 16:05:00|8441.6|8431.6|8440.9|8430.9|8441.9|8431.9|8438.6|8428.6|129
1689955800000|2023-07-21 16:10:00|8441.1|8431.1|8441.1|8431.1|8443.1|8433.1|8440.4|8430.4|96
1689956100000|2023-07-21 16:15:00|8441.4|8431.4|8444.1|8434.1|8444.1|8434.1|8441.1|8431.1|71
1689956400000|2023-07-21 16:20:00|8444.4|8434.4|8444.6|8434.6|8446.9|8436.9|8443.1|8433.1|84
1689956700000|2023-07-21 16:25:00|8444.9|8434.9|8449.9|8439.9|8454.1|8444.1|8444.4|8434.4|103
1689957000000|2023-07-21 16:30:00|8450.1|8440.1|8447.4|8437.4|8450.1|8440.1|8445.6|8435.6|113
1689957300000|2023-07-21 16:35:00|8447.6|8437.6|8445.9|8435.9|8449.6|8439.6|8445.9|8435.9|88
1689957600000|2023-07-21 16:40:00|8445.6|8435.6|8445.9|8435.9|8447.1|8437.1|8445.6|8435.6|136
1689957900000|2023-07-21 16:45:00|8446.1|8436.1|8451.4|8441.4|8451.4|8441.4|8445.9|8435.9|115
1689958200000|2023-07-21 16:50:00|8451.1|8441.1|8449.4|8439.4|8453.1|8443.1|8447.6|8437.6|126
1689958500000|2023-07-21 16:55:00|8449.6|8439.6|8451|8441|8452.1|8442.1|8447|8437|182
1689958800000|2023-07-21 17:00:00|8449.8|8439.8|8447|8437|8451|8441|8444.4|8434.4|123
1689959100000|2023-07-21 17:05:00|8447.1|8437.1|8446.9|8436.9|8449.9|8439.9|8446.4|8436.4|68
1689959400000|2023-07-21 17:10:00|8446.6|8436.6|8446.8|8436.8|8448.6|8438.6|8444.4|8434.4|88
1689959700000|2023-07-21 17:15:00|8447.1|8437.1|8446.6|8436.6|8447.5|8437.5|8446.4|8436.4|31
1689960000000|2023-07-21 17:20:00|8446.9|8436.9|8447.6|8437.6|8447.9|8437.9|8446.5|8436.5|37
1689960300000|2023-07-21 17:25:00|8447.5|8437.5|8450|8440|8450.6|8440.6|8447|8437|52
1689960600000|2023-07-21 17:30:00|8449.9|8439.9|8448|8438|8449.9|8439.9|8447.6|8437.6|19
1689960900000|2023-07-21 17:35:00|8448.5|8438.5|8447|8437|8449.9|8439.9|8446.1|8436.1|75
1689961200000|2023-07-21 17:40:00|8446.9|8436.9|8446|8436|8447.5|8437.5|8445.8|8435.8|68
1689961500000|2023-07-21 17:45:00|8446.3|8436.3|8444.3|8434.3|8447|8437|8443.8|8433.8|45
1689961800000|2023-07-21 17:50:00|8444.4|8434.4|8445.5|8435.5|8446.1|8436.1|8443.8|8433.8|33
1689962100000|2023-07-21 17:55:00|8445.3|8435.3|8450|8430|8451.1|8435.3|8445.3|8429.8|8
1690156800000|2023-07-24 00:00:00|8452.5|8441.5|8450.4|8439.4|8452.5|8441.5|8449.1|8438.1|65
1690157100000|2023-07-24 00:05:00|8450.6|8439.6|8448.8|8437.8|8452.9|8441.9|8447.4|8436.4|82
1690157400000|2023-07-24 00:10:00|8449|8438|8452.3|8441.3|8453.3|8442.3|8447.3|8436.3|81
1690157700000|2023-07-24 00:15:00|8452.5|8441.5|8451.4|8440.4|8452.5|8441.5|8448.4|8437.4|79
1690158000000|2023-07-24 00:20:00|8451.6|8440.6|8455.4|8444.4|8455.6|8444.6|8449.8|8438.8|78
1690158300000|2023-07-24 00:25:00|8455.8|8444.8|8455.9|8444.9|8456.8|8445.8|8454.3|8443.3|39
1690158600000|2023-07-24 00:30:00|8455.8|8444.8|8462.4|8451.4|8463.4|8452.4|8455.5|8444.5|96
1690158900000|2023-07-24 00:35:00|8463|8452|8461.8|8450.8|8463|8452|8459.6|8448.6|93
1690159200000|2023-07-24 00:40:00|8461.5|8450.5|8458.3|8448.3|8461.5|8450.5|8457.4|8446.4|63
1690159500000|2023-07-24 00:45:00|8458.5|8448.5|8456.3|8446.3|8458.5|8448.5|8454.9|8444.9|50
1690159800000|2023-07-24 00:50:00|8456|8446|8455.8|8445.8|8456.3|8446.3|8453.5|8443.5|103
1690160100000|2023-07-24 00:55:00|8456.3|8446.3|8460.3|8450.3|8460.3|8450.3|8455|8445|46
1690160400000|2023-07-24 01:00:00|8460|8450|8467.3|8457.3|8468.3|8458.3|8458.3|8448.3|413
1690160700000|2023-07-24 01:05:00|8467|8457|8456.6|8446.6|8467|8457|8453.4|8443.4|348
1690161000000|2023-07-24 01:10:00|8456.4|8446.4|8453|8443|8456.9|8446.9|8450.1|8440.1|324
1690161300000|2023-07-24 01:15:00|8452.6|8442.6|8456.8|8446.8|8457.3|8447.3|8442.5|8432.5|388
1690161600000|2023-07-24 01:20:00|8457|8447|8435.5|8425.5|8459.3|8449.3|8432.3|8422.3|379
1690161900000|2023-07-24 01:25:00|8435.3|8425.3|8443.5|8433.5|8445.8|8435.8|8431.5|8421.5|329
1690162200000|2023-07-24 01:30:00|8443.8|8433.8|8461.5|8451.5|8466.3|8456.3|8442|8432|469
1690162500000|2023-07-24 01:35:00|8462|8452|8456.5|8446.5|8465.5|8455.5|8454|8444|412
1690162800000|2023-07-24 01:40:00|8456.8|8446.8|8469.9|8459.9|8470.8|8460.8|8455|8445|387
1690163100000|2023-07-24 01:45:00|8470.1|8460.1|8469.3|8459.3|8475.5|8465.5|8468.4|8458.4|382
1690163400000|2023-07-24 01:50:00|8468.9|8458.9|8471.4|8461.4|8472.4|8462.4|8463.9|8453.9|341
1690163700000|2023-07-24 01:55:00|8471.1|8461.1|8476.4|8466.4|8477.9|8467.9|8468.1|8458.1|313
1690164000000|2023-07-24 02:00:00|8476.1|8466.1|8484.4|8474.4|8484.6|8474.6|8470.4|8460.4|376
1690164300000|2023-07-24 02:05:00|8484.1|8474.1|8476.6|8466.6|8485.1|8475.1|8476.1|8466.1|276
1690164600000|2023-07-24 02:10:00|8476.4|8466.4|8467.8|8457.8|8478|8468|8465.6|8455.6|254
1690164900000|2023-07-24 02:15:00|8467.4|8457.4|8464.6|8454.6|8469.1|8459.1|8463.9|8453.9|171
1690165200000|2023-07-24 02:20:00|8464.4|8454.4|8470.5|8460.5|8473|8463|8460.3|8450.3|198
1690165500000|2023-07-24 02:25:00|8470.3|8460.3|8470.4|8460.4|8474.6|8464.6|8470|8460|205
1690165800000|2023-07-24 02:30:00|8470.3|8460.3|8475.6|8465.6|8477.9|8467.9|8469|8459|255
1690166100000|2023-07-24 02:35:00|8475.8|8465.8|8476.3|8466.3|8476.6|8466.6|8470.8|8460.8|216
1690166400000|2023-07-24 02:40:00|8476.5|8466.5|8476.8|8466.8|8478.8|8468.8|8474.3|8464.3|214
1690166700000|2023-07-24 02:45:00|8476.5|8466.5|8475.9|8465.9|8479.5|8469.5|8475|8465|159
1690167000000|2023-07-24 02:50:00|8475.6|8465.6|8469.3|8459.3|8477|8467|8469.3|8459.3|154
1690167300000|2023-07-24 02:55:00|8469.5|8459.5|8469.5|8459.5|8472.3|8462.3|8468.4|8458.4|229
1690167600000|2023-07-24 03:00:00|8469.3|8459.3|8463.8|8453.8|8475.5|8465.5|8462.1|8452.1|229
1690167900000|2023-07-24 03:05:00|8463.5|8453.5|8465.6|8455.6|8469.3|8459.3|8463.5|8453.5|156
1690168200000|2023-07-24 03:10:00|8465.8|8455.8|8459.1|8449.1|8466|8456|8458.1|8448.1|181
1690168500000|2023-07-24 03:15:00|8459|8449|8460.5|8450.5|8462|8452|8454|8444|223
1690168800000|2023-07-24 03:20:00|8460.8|8450.8|8455.9|8445.9|8462.3|8452.3|8455.4|8445.4|184
1690169100000|2023-07-24 03:25:00|8455.6|8445.6|8456.3|8446.3|8459.1|8449.1|8455.6|8445.6|250
1690169400000|2023-07-24 03:30:00|8456|8446|8452.5|8442.5|8456.3|8446.3|8448.4|8438.4|116
1690169700000|2023-07-24 03:35:00|8452.8|8442.8|8453.8|8443.8|8455.3|8445.3|8451|8441|97
1690170000000|2023-07-24 03:40:00|8453.5|8443.5|8449.4|8439.4|8454.3|8444.3|8449.4|8439.4|87
1690170300000|2023-07-24 03:45:00|8449.6|8439.6|8446.5|8436.5|8449.6|8439.6|8446.3|8436.3|73
1690170600000|2023-07-24 03:50:00|8446.8|8436.8|8447.9|8437.9|8450|8440|8446.3|8436.3|84
1690170900000|2023-07-24 03:55:00|8447.8|8437.8|8448.6|8438.6|8449.5|8439.5|8447.5|8437.5|67
1690171200000|2023-07-24 04:00:00|8448.4|8438.4|8449.8|8439.8|8450.3|8440.3|8447.1|8437.1|63
1690171500000|2023-07-24 04:05:00|8449.5|8439.5|8447.5|8437.5|8449.5|8439.5|8446.8|8436.8|75
1690171800000|2023-07-24 04:10:00|8447.6|8437.6|8448.3|8438.3|8448.5|8438.5|8445.3|8435.3|62
1690172100000|2023-07-24 04:15:00|8448|8438|8446.8|8436.8|8448|8438|8446.3|8436.3|36
1690172400000|2023-07-24 04:20:00|8447|8437|8446.3|8436.3|8447.6|8437.6|8445.4|8435.4|46
1690172700000|2023-07-24 04:25:00|8446|8436|8444.5|8434.5|8446|8436|8441.9|8431.9|61
1690173000000|2023-07-24 04:30:00|8444.3|8434.3|8441.3|8431.3|8444.3|8434.3|8439.5|8429.5|69
1690173300000|2023-07-24 04:35:00|8441.5|8431.5|8441.3|8431.3|8442.3|8432.3|8439.9|8429.9|41
1690173600000|2023-07-24 04:40:00|8441.5|8431.5|8441.8|8431.8|8443|8433|8441|8431|57
1690173900000|2023-07-24 04:45:00|8442|8432|8443.8|8433.8|8443.8|8433.8|8440.5|8430.5|52
1690174200000|2023-07-24 04:50:00|8443.5|8433.5|8442.3|8432.3|8444.8|8434.8|8442.3|8432.3|58
1690174500000|2023-07-24 04:55:00|8442.5|8432.5|8442.6|8432.6|8443.9|8433.9|8441.6|8431.6|54
1690174800000|2023-07-24 05:00:00|8442.9|8432.9|8440.6|8430.6|8446.3|8436.3|8439.3|8429.3|136
1690175100000|2023-07-24 05:05:00|8440.4|8430.4|8441.3|8431.3|8443.1|8433.1|8440.4|8430.4|103
1690175400000|2023-07-24 05:10:00|8440.9|8430.9|8442.4|8432.4|8445|8435|8439.8|8429.8|110
1690175700000|2023-07-24 05:15:00|8442.3|8432.3|8439.4|8429.4|8442.9|8432.9|8438.6|8428.6|83
1690176000000|2023-07-24 05:20:00|8439.1|8429.1|8437.4|8427.4|8440.5|8430.5|8437.4|8427.4|87
1690176300000|2023-07-24 05:25:00|8437.1|8427.1|8438.6|8428.6|8439.8|8429.8|8435.3|8425.3|94
1690176600000|2023-07-24 05:30:00|8438.4|8428.4|8443.9|8433.9|8445.1|8435.1|8437.1|8427.1|256
1690176900000|2023-07-24 05:35:00|8444.1|8434.1|8441.4|8431.4|8445.3|8435.3|8436.1|8426.1|227
1690177200000|2023-07-24 05:40:00|8441.8|8431.8|8446|8436|8447|8437|8440.9|8430.9|151
1690177500000|2023-07-24 05:45:00|8446.3|8436.3|8443.4|8433.4|8446.8|8436.8|8436.9|8426.9|155
1690177800000|2023-07-24 05:50:00|8443.1|8433.1|8439.6|8429.6|8443.1|8433.1|8438.5|8428.5|154
1690178100000|2023-07-24 05:55:00|8439.9|8429.9|8439|8429|8442.3|8432.3|8437.5|8427.5|154
1690178400000|2023-07-24 06:00:00|8438.8|8428.8|8431|8421|8438.8|8428.8|8430.8|8420.8|213
1690178700000|2023-07-24 06:05:00|8430.6|8420.6|8424.6|8414.6|8430.6|8420.6|8422.8|8412.8|309
1690179000000|2023-07-24 06:10:00|8424.4|8414.4|8428.1|8418.1|8430.3|8420.3|8421.8|8411.8|193
1690179300000|2023-07-24 06:15:00|8427.6|8417.6|8428.1|8418.1|8430.5|8420.5|8425.9|8415.9|174
1690179600000|2023-07-24 06:20:00|8427.9|8417.9|8433.1|8423.1|8434.8|8424.8|8426.3|8416.3|185
1690179900000|2023-07-24 06:25:00|8432.9|8422.9|8428.4|8418.4|8433.9|8423.9|8427.6|8417.6|196
1690180200000|2023-07-24 06:30:00|8428.1|8418.1|8428.3|8418.3|8429.9|8419.9|8422|8412|207
1690180500000|2023-07-24 06:35:00|8428.5|8418.5|8428|8418|8430.8|8420.8|8425.8|8415.8|216
1690180800000|2023-07-24 06:40:00|8428.3|8418.3|8428.9|8418.9|8431.4|8421.4|8428|8418|138
1690181100000|2023-07-24 06:45:00|8428.6|8418.6|8433.5|8423.5|8434.5|8424.5|8428.4|8418.4|150
1690181400000|2023-07-24 06:50:00|8433.3|8423.3|8437.1|8427.1|8437.6|8427.6|8433.3|8423.3|141
1690181700000|2023-07-24 06:55:00|8437.3|8427.3|8427.6|8417.6|8438.9|8428.9|8427.6|8417.6|182
1690182000000|2023-07-24 07:00:00|8427.9|8417.9|8437.1|8427.1|8441.1|8431.1|8427.9|8417.9|293
1690182300000|2023-07-24 07:05:00|8436.4|8426.4|8435.1|8425.1|8442.9|8432.9|8431.9|8421.9|212
1690182600000|2023-07-24 07:10:00|8434.9|8424.9|8402.3|8392.3|8435.9|8425.9|8400.4|8384.1|254
1690182900000|2023-07-24 07:15:00|8402|8392|8408.4|8398.4|8409.4|8399.4|8387.4|8377.4|350
1690183200000|2023-07-24 07:20:00|8408.6|8398.6|8410.4|8400.4|8420.5|8410.5|8405.5|8395.5|296
1690183500000|2023-07-24 07:25:00|8410.6|8400.6|8407.3|8397.3|8420.9|8410.9|8407.3|8397.3|198
1690183800000|2023-07-24 07:30:00|8406.9|8396.9|8397.5|8387.5|8406.9|8396.9|8384.6|8374.6|417
1690184100000|2023-07-24 07:35:00|8397.3|8387.3|8386.4|8376.4|8399.5|8389.5|8381.4|8371.4|261
1690184400000|2023-07-24 07:40:00|8386.1|8376.1|8380.6|8370.6|8386.1|8376.1|8376.1|8366.1|220
1690184700000|2023-07-24 07:45:00|8380.9|8370.9|8388.4|8378.4|8390.6|8380.6|8380.6|8370.6|254
1690185000000|2023-07-24 07:50:00|8388.6|8378.6|8387.1|8377.1|8391.6|8381.6|8385.6|8375.6|190
1690185300000|2023-07-24 07:55:00|8386.9|8376.9|8382.9|8372.9|8390.9|8380.9|8382.4|8372.4|164
1690185600000|2023-07-24 08:00:00|8382.6|8372.6|8384.6|8374.6|8387.1|8377.1|8377.9|8367.9|274
1690185900000|2023-07-24 08:05:00|8384.9|8374.9|8387.4|8377.4|8397.1|8387.1|8382.4|8372.4|201
1690186200000|2023-07-24 08:10:00|8387.1|8377.1|8387.6|8377.6|8392.9|8382.9|8387.1|8377.1|184
1690186500000|2023-07-24 08:15:00|8388.1|8378.1|8386.6|8376.6|8388.9|8378.9|8384.9|8374.9|123
1690186800000|2023-07-24 08:20:00|8386.4|8376.4|8391.4|8381.4|8392.9|8382.9|8386.1|8376.1|171
1690187100000|2023-07-24 08:25:00|8391.6|8381.6|8388.1|8378.1|8394.1|8384.1|8385.9|8375.9|211
1690187400000|2023-07-24 08:30:00|8386.1|8376.1|8382.6|8372.6|8392.1|8382.1|8382.1|8372.1|208
1690187700000|2023-07-24 08:35:00|8383.6|8373.6|8382.9|8372.9|8387.6|8377.6|8381.9|8371.9|209
1690188000000|2023-07-24 08:40:00|8383.1|8373.1|8385.6|8375.6|8386.1|8376.1|8380.6|8370.6|185
1690188300000|2023-07-24 08:45:00|8385.9|8375.9|8384.1|8374.1|8387.1|8377.1|8379.1|8369.1|144
1690188600000|2023-07-24 08:50:00|8383.9|8373.9|8383.6|8373.6|8388.6|8378.6|8380.9|8370.9|151
1690188900000|2023-07-24 08:55:00|8383.4|8373.4|8386.4|8376.4|8386.4|8376.4|8381.4|8371.4|101
1690189200000|2023-07-24 09:00:00|8386.6|8376.6|8386.6|8376.6|8389.6|8379.6|8385.1|8375.1|133
1690189500000|2023-07-24 09:05:00|8387.9|8377.9|8392.1|8382.1|8394.9|8384.9|8387.4|8377.4|173
1690189800000|2023-07-24 09:10:00|8391.9|8381.9|8401.9|8391.9|8402.6|8392.6|8391.1|8381.1|162
1690190100000|2023-07-24 09:15:00|8402.1|8392.1|8414.4|8404.4|8417.1|8407.1|8397.1|8387.1|267
1690190400000|2023-07-24 09:20:00|8414.6|8404.6|8424.9|8414.9|8428.1|8418.1|8414.6|8404.6|230
1690190700000|2023-07-24 09:25:00|8425.1|8415.1|8423.1|8413.1|8426.6|8416.6|8418.1|8408.1|179
1690191000000|2023-07-24 09:30:00|8423.4|8413.4|8422.9|8412.9|8429.4|8419.4|8422.6|8412.6|168
1690191300000|2023-07-24 09:35:00|8422.6|8412.6|8429.4|8419.4|8431.9|8421.9|8422.6|8412.6|154
1690191600000|2023-07-24 09:40:00|8429.6|8419.6|8409.4|8399.4|8429.6|8419.6|8409.4|8399.4|163
1690191900000|2023-07-24 09:45:00|8409.1|8399.1|8408.1|8398.1|8413.4|8403.4|8406.9|8396.9|176
1690192200000|2023-07-24 09:50:00|8408.4|8398.4|8407.9|8397.9|8411.6|8401.6|8405.4|8395.4|132
1690192500000|2023-07-24 09:55:00|8407.6|8397.6|8406.9|8396.9|8410.6|8400.6|8406.4|8396.4|97
1690192800000|2023-07-24 10:00:00|8406.4|8396.4|8416.1|8406.1|8417.6|8407.6|8406.4|8396.4|171
1690193100000|2023-07-24 10:05:00|8415.9|8405.9|8419.9|8409.9|8420.1|8410.1|8415.4|8405.4|79
1690193400000|2023-07-24 10:10:00|8419.6|8409.6|8420.6|8410.6|8421.9|8411.9|8417.1|8407.1|95
1690193700000|2023-07-24 10:15:00|8420.1|8410.1|8409.1|8399.1|8420.1|8410.1|8409.1|8399.1|118
1690194000000|2023-07-24 10:20:00|8409.4|8399.4|8413.9|8403.9|8419.1|8409.1|8409.1|8399.1|147
1690194300000|2023-07-24 10:25:00|8413.6|8403.6|8409.6|8399.6|8413.6|8403.6|8408.6|8398.6|104
1690194600000|2023-07-24 10:30:00|8409.9|8399.9|8411.9|8401.9|8415.9|8405.9|8408.6|8398.6|138
1690194900000|2023-07-24 10:35:00|8412.1|8402.1|8407.6|8397.6|8413.4|8403.4|8407.1|8397.1|109
1690195200000|2023-07-24 10:40:00|8407.4|8397.4|8409.1|8399.1|8409.9|8399.9|8402.9|8392.9|147
1690195500000|2023-07-24 10:45:00|8409.4|8399.4|8410.6|8400.6|8413.4|8403.4|8407.1|8397.1|152
1690195800000|2023-07-24 10:50:00|8410.9|8400.9|8409.1|8399.1|8416.6|8406.6|8408.9|8398.9|114
1690196100000|2023-07-24 10:55:00|8408.9|8398.9|8414.9|8404.9|8415.4|8405.4|8408.1|8398.1|131
1690196400000|2023-07-24 11:00:00|8414.6|8404.6|8415.6|8405.6|8420.1|8410.1|8413.4|8403.4|130
1690196700000|2023-07-24 11:05:00|8415.4|8405.4|8419.9|8409.9|8421.4|8411.4|8415.1|8405.1|96
1690197000000|2023-07-24 11:10:00|8419.6|8409.6|8444.5|8434.5|8448.9|8438.9|8418.9|8408.9|173
1690197300000|2023-07-24 11:15:00|8444.4|8434.4|8450.9|8440.9|8454.6|8444.6|8442.6|8432.6|231
1690197600000|2023-07-24 11:20:00|8450.6|8440.6|8456.1|8446.1|8463.6|8453.6|8449.4|8439.4|214
1690197900000|2023-07-24 11:25:00|8456.9|8446.9|8471.9|8461.9|8472.1|8462.1|8456.1|8446.1|192
1690198200000|2023-07-24 11:30:00|8472.1|8462.1|8468.6|8458.6|8477.4|8467.4|8467.6|8457.6|259
1690198500000|2023-07-24 11:35:00|8468.4|8458.4|8462.9|8452.9|8468.9|8458.9|8457.4|8447.4|200
1690198800000|2023-07-24 11:40:00|8463.4|8453.4|8462.4|8452.4|8467.6|8457.6|8460.6|8450.6|131
1690199100000|2023-07-24 11:45:00|8462.1|8452.1|8446.9|8436.9|8462.1|8452.1|8444.6|8434.6|135
1690199400000|2023-07-24 11:50:00|8447.1|8437.1|8445.6|8435.6|8448.4|8438.4|8442.6|8432.6|137
1690199700000|2023-07-24 11:55:00|8445.9|8435.9|8444.4|8434.4|8447.6|8437.6|8438.1|8428.1|193
1690200000000|2023-07-24 12:00:00|8444.1|8434.1|8437.4|8427.4|8444.4|8434.4|8436.6|8426.6|213
1690200300000|2023-07-24 12:05:00|8437.6|8427.6|8442.9|8432.9|8442.9|8432.9|8435.6|8425.6|188
1690200600000|2023-07-24 12:10:00|8442.6|8432.6|8429.9|8419.9|8442.6|8432.6|8425.4|8415.4|266
1690200900000|2023-07-24 12:15:00|8429.6|8419.6|8420.9|8410.9|8431.4|8421.4|8419.1|8409.1|194
1690201200000|2023-07-24 12:20:00|8419.9|8409.9|8418.6|8408.6|8420.1|8410.1|8411.9|8401.9|240
1690201500000|2023-07-24 12:25:00|8418.9|8408.9|8419.6|8409.6|8419.9|8409.9|8414.1|8404.1|127
1690201800000|2023-07-24 12:30:00|8419.9|8409.9|8426.1|8416.1|8429.1|8419.1|8419.6|8409.6|227
1690202100000|2023-07-24 12:35:00|8426.4|8416.4|8425.6|8415.6|8428.6|8418.6|8423.6|8413.6|153
1690202400000|2023-07-24 12:40:00|8426.1|8416.1|8418.6|8408.6|8428.6|8418.6|8417.4|8407.4|172
1690202700000|2023-07-24 12:45:00|8418.4|8408.4|8412.6|8402.6|8422.1|8412.1|8411.4|8401.4|156
1690203000000|2023-07-24 12:50:00|8412.9|8402.9|8421.1|8411.1|8421.1|8411.1|8412.6|8402.6|195
1690203300000|2023-07-24 12:55:00|8420.6|8410.6|8423.9|8413.9|8423.9|8413.9|8418.4|8408.4|201
1690203600000|2023-07-24 13:00:00|8423.1|8413.1|8440.4|8430.4|8447.9|8437.9|8423.1|8413.1|573
1690203900000|2023-07-24 13:05:00|8440.1|8430.1|8444.6|8434.6|8450.6|8440.6|8439.9|8429.9|395
1690204200000|2023-07-24 13:10:00|8444.9|8434.9|8442.9|8432.9|8449.4|8439.4|8440.6|8430.6|331
1690204500000|2023-07-24 13:15:00|8442.4|8432.4|8442.6|8432.6|8446.6|8436.6|8440.1|8430.1|248
1690204800000|2023-07-24 13:20:00|8442.4|8432.4|8445.6|8435.6|8445.9|8435.9|8433.4|8423.4|282
1690205100000|2023-07-24 13:25:00|8445.4|8435.4|8457.1|8447.1|8457.9|8447.9|8443.4|8433.4|306
1690205400000|2023-07-24 13:30:00|8457.4|8447.4|8453.6|8443.6|8462.9|8452.9|8450.4|8440.4|345
1690205700000|2023-07-24 13:35:00|8453.9|8443.9|8459.1|8449.1|8459.4|8449.4|8450.4|8440.4|363
1690206000000|2023-07-24 13:40:00|8458.6|8448.6|8457.9|8447.9|8461.1|8451.1|8451.6|8441.6|346
1690206300000|2023-07-24 13:45:00|8456.9|8446.9|8456.4|8446.4|8466.1|8456.1|8445.6|8435.6|661
1690206600000|2023-07-24 13:50:00|8456.9|8446.9|8450.6|8440.6|8458.9|8448.9|8446.1|8436.1|507
1690206900000|2023-07-24 13:55:00|8449.6|8439.6|8452.9|8442.9|8455.9|8445.9|8447.1|8437.1|335
1690207200000|2023-07-24 14:00:00|8453.1|8443.1|8465.1|8455.1|8467.1|8457.1|8450.1|8440.1|385
1690207500000|2023-07-24 14:05:00|8465.4|8455.4|8454.9|8444.9|8467.6|8457.6|8453.6|8443.6|309
1690207800000|2023-07-24 14:10:00|8455.1|8445.1|8451.4|8441.4|8458.9|8448.9|8447.4|8437.4|311
1690208100000|2023-07-24 14:15:00|8451.6|8441.6|8451.9|8441.9|8452.6|8442.6|8446.1|8436.1|335
1690208400000|2023-07-24 14:20:00|8452.1|8442.1|8447.4|8437.4|8457.9|8447.9|8441.1|8431.1|340
1690208700000|2023-07-24 14:25:00|8447.1|8437.1|8455.9|8445.9|8456.4|8446.4|8441.1|8431.1|322
1690209000000|2023-07-24 14:30:00|8456.1|8446.1|8471.9|8461.9|8471.9|8461.9|8453.9|8443.9|409
1690209300000|2023-07-24 14:35:00|8472.1|8462.1|8488.4|8478.4|8488.9|8478.9|8468.9|8458.9|409
1690209600000|2023-07-24 14:40:00|8488.6|8478.6|8495.9|8485.9|8497.6|8487.6|8479.1|8469.1|366
1690209900000|2023-07-24 14:45:00|8495.4|8485.4|8504.1|8494.1|8504.1|8494.1|8489.4|8479.4|435
1690210200000|2023-07-24 14:50:00|8503.9|8493.9|8520.4|8510.4|8520.9|8510.9|8503.9|8493.9|415
1690210500000|2023-07-24 14:55:00|8521.1|8511.1|8517.4|8507.4|8521.9|8511.9|8513.9|8503.9|418
1690210800000|2023-07-24 15:00:00|8517.1|8507.1|8537.9|8527.9|8537.9|8527.9|8513.4|8503.4|402
1690211100000|2023-07-24 15:05:00|8537.8|8527.8|8526.9|8516.9|8541.6|8531.6|8526.1|8516.1|406
1690211400000|2023-07-24 15:10:00|8527.1|8517.1|8531.6|8521.6|8534.6|8524.6|8525.1|8515.1|359
1690211700000|2023-07-24 15:15:00|8530.6|8520.6|8522.4|8512.4|8531.6|8521.6|8519.9|8509.9|298
1690212000000|2023-07-24 15:20:00|8522.1|8512.1|8522.6|8512.6|8527.4|8517.4|8520.6|8510.6|171
1690212300000|2023-07-24 15:25:00|8522.4|8512.4|8521.6|8511.6|8523.6|8513.6|8515.6|8505.6|224
1690212600000|2023-07-24 15:30:00|8521.4|8511.4|8531.9|8521.9|8533.1|8523.1|8520.6|8510.6|185
1690212900000|2023-07-24 15:35:00|8532.6|8522.6|8520.1|8510.1|8533.1|8523.1|8519.9|8509.9|206
1690213200000|2023-07-24 15:40:00|8519.9|8509.9|8513.4|8503.4|8521.9|8511.9|8513.1|8503.1|179
1690213500000|2023-07-24 15:45:00|8513.6|8503.6|8522.9|8512.9|8528.9|8518.9|8512.1|8502.1|259
1690213800000|2023-07-24 15:50:00|8523.6|8513.6|8528.4|8518.4|8528.9|8518.9|8523.1|8513.1|221
1690214100000|2023-07-24 15:55:00|8528.1|8518.1|8538.6|8528.6|8541.1|8531.1|8525.6|8515.6|196
1690214400000|2023-07-24 16:00:00|8538.9|8528.9|8535.9|8525.9|8540.4|8530.4|8533.1|8523.1|141
1690214700000|2023-07-24 16:05:00|8535.6|8525.6|8536.1|8526.1|8537.6|8527.6|8532.9|8522.9|108
1690215000000|2023-07-24 16:10:00|8535.9|8525.9|8533.9|8523.9|8537.1|8527.1|8529.4|8519.4|144
1690215300000|2023-07-24 16:15:00|8533.6|8523.6|8531.4|8521.4|8535.4|8525.4|8529.9|8519.9|160
1690215600000|2023-07-24 16:20:00|8531.6|8521.6|8537.1|8527.1|8537.1|8527.1|8531.4|8521.4|162
1690215900000|2023-07-24 16:25:00|8537.4|8527.4|8529.4|8519.4|8537.4|8527.4|8526.1|8516.1|130
1690216200000|2023-07-24 16:30:00|8529.1|8519.1|8532.1|8522.1|8532.9|8522.9|8526.1|8516.1|164
1690216500000|2023-07-24 16:35:00|8532.4|8522.4|8525.9|8515.9|8532.6|8522.6|8525.1|8515.1|122
1690216800000|2023-07-24 16:40:00|8525.6|8515.6|8528.4|8518.4|8528.6|8518.6|8524.1|8514.1|130
1690217100000|2023-07-24 16:45:00|8528.1|8518.1|8527.1|8517.1|8531.6|8521.6|8524.4|8514.4|158
1690217400000|2023-07-24 16:50:00|8527.6|8517.6|8529.1|8519.1|8533.1|8523.1|8527.4|8517.4|152
1690217700000|2023-07-24 16:55:00|8529.4|8519.4|8531|8521|8533.5|8523.5|8526.8|8516.8|209
1690218000000|2023-07-24 17:00:00|8530.4|8520.4|8529.8|8519.8|8531|8521|8527.3|8517.3|105
1690218300000|2023-07-24 17:05:00|8529.5|8519.5|8530.5|8520.5|8530.5|8520.5|8527.5|8517.5|79
1690218600000|2023-07-24 17:10:00|8530.3|8520.3|8527.5|8517.5|8531.5|8521.5|8527|8517|91
1690218900000|2023-07-24 17:15:00|8527.6|8517.6|8529.5|8519.5|8531.3|8521.3|8527.6|8517.6|71
1690219200000|2023-07-24 17:20:00|8529.4|8519.4|8527.9|8517.9|8530.4|8520.4|8527.5|8517.5|82
1690219500000|2023-07-24 17:25:00|8528.3|8518.3|8527.3|8517.3|8529.4|8519.4|8526.8|8516.8|55
1690219800000|2023-07-24 17:30:00|8527|8517|8525.8|8515.8|8527.3|8517.3|8525.8|8515.8|32
1690220100000|2023-07-24 17:35:00|8525.5|8515.5|8532.5|8522.5|8532.8|8522.8|8525.5|8515.5|74
1690220400000|2023-07-24 17:40:00|8532.4|8522.4|8530.6|8520.6|8532.8|8522.8|8530.6|8520.6|46
1690220700000|2023-07-24 17:45:00|8530.9|8520.9|8529.5|8519.5|8531.5|8521.5|8528.3|8518.3|78
1690221000000|2023-07-24 17:50:00|8529.3|8519.3|8529.4|8519.4|8529.8|8519.8|8526.1|8516.1|73
1690221300000|2023-07-24 17:55:00|8529.5|8519.5|8534|8514|8535.1|8519.5|8529.5|8511.9|14
1690243200000|2023-07-25 00:00:00|8511|8501|8514.4|8504.4|8514.6|8504.6|8510.8|8500.8|56
1690243500000|2023-07-25 00:05:00|8514.1|8504.1|8514.5|8504.5|8516|8506|8512.8|8502.8|93
1690243800000|2023-07-25 00:10:00|8514.8|8504.8|8517|8507|8519.3|8509.3|8514.8|8504.8|79
1690244100000|2023-07-25 00:15:00|8517.3|8507.3|8517.8|8507.8|8517.8|8507.8|8515.8|8505.8|81
1690244400000|2023-07-25 00:20:00|8517.5|8507.5|8520.6|8510.6|8520.8|8510.8|8516.4|8506.4|88
1690244700000|2023-07-25 00:25:00|8520.8|8510.8|8522.8|8512.8|8522.8|8512.8|8519.6|8509.6|64
1690245000000|2023-07-25 00:30:00|8523|8513|8523.8|8513.8|8524|8514|8521.5|8511.5|113
1690245300000|2023-07-25 00:35:00|8524|8514|8528|8518|8528.5|8518.5|8524|8514|103
1690245600000|2023-07-25 00:40:00|8527.8|8517.8|8527.3|8517.3|8528.5|8518.5|8525.3|8515.3|86
1690245900000|2023-07-25 00:45:00|8527.5|8517.5|8528.8|8518.8|8530.6|8520.6|8527.3|8517.3|121
1690246200000|2023-07-25 00:50:00|8529|8519|8528.3|8518.3|8530|8520|8527.3|8517.3|84
1690246500000|2023-07-25 00:55:00|8528|8518|8527.3|8517.3|8528.3|8518.3|8525.6|8515.6|100
1690246800000|2023-07-25 01:00:00|8527.5|8517.5|8531.1|8521.1|8532.8|8522.8|8525|8515|365
1690247100000|2023-07-25 01:05:00|8531.5|8521.5|8549|8539|8549.3|8539.3|8531.5|8521.5|372
1690247400000|2023-07-25 01:10:00|8548.8|8538.8|8541.4|8531.4|8549.5|8539.5|8538.5|8528.5|377
1690247700000|2023-07-25 01:15:00|8540.9|8530.9|8538.6|8528.6|8546.5|8536.5|8533|8523|379
1690248000000|2023-07-25 01:20:00|8538.9|8528.9|8545|8535|8546.4|8536.4|8531.8|8521.8|412
1690248300000|2023-07-25 01:25:00|8544.5|8534.5|8553.1|8543.1|8554.3|8544.3|8543.3|8533.3|329
1690248600000|2023-07-25 01:30:00|8552.9|8542.9|8559.5|8549.5|8563.9|8553.9|8550.8|8540.8|509
1690248900000|2023-07-25 01:35:00|8559.6|8549.6|8557|8547|8564.3|8554.3|8553.8|8543.8|374
1690249200000|2023-07-25 01:40:00|8557.3|8547.3|8546.9|8536.9|8558.8|8548.8|8546.4|8536.4|380
1690249500000|2023-07-25 01:45:00|8546.8|8536.8|8551.3|8541.3|8552.5|8542.5|8544.3|8534.3|356
1690249800000|2023-07-25 01:50:00|8551|8541|8554|8544|8556.8|8546.8|8549.6|8539.6|302
1690250100000|2023-07-25 01:55:00|8554.3|8544.3|8554.9|8544.9|8558.3|8548.3|8551|8541|370
1690250400000|2023-07-25 02:00:00|8554.6|8544.6|8546.6|8536.6|8556|8546|8546.6|8536.6|278
1690250700000|2023-07-25 02:05:00|8546.9|8536.9|8546.8|8536.8|8551.8|8541.8|8546.1|8536.1|237
1690251000000|2023-07-25 02:10:00|8546.5|8536.5|8546.8|8536.8|8547.6|8537.6|8542.8|8532.8|317
1690251300000|2023-07-25 02:15:00|8547|8537|8548.8|8538.8|8550.8|8540.8|8546.8|8536.8|123
1690251600000|2023-07-25 02:20:00|8549|8539|8557.8|8547.8|8559|8549|8548.8|8538.8|195
1690251900000|2023-07-25 02:25:00|8557.5|8547.5|8558.3|8548.3|8559.8|8549.8|8553.5|8543.5|172
1690252200000|2023-07-25 02:30:00|8558.6|8548.6|8559.5|8549.5|8561.1|8551.1|8556|8546|336
1690252500000|2023-07-25 02:35:00|8559.8|8549.8|8571|8561|8571.9|8561.9|8559.8|8549.8|378
1690252800000|2023-07-25 02:40:00|8571.3|8561.3|8568.4|8558.4|8571.9|8561.9|8566.1|8556.1|297
1690253100000|2023-07-25 02:45:00|8568|8558|8571.9|8561.9|8572.1|8562.1|8565|8555|262
1690253400000|2023-07-25 02:50:00|8572.1|8562.1|8577|8567|8579.9|8569.9|8572.1|8562.1|341
1690253700000|2023-07-25 02:55:00|8577.3|8567.3|8594|8584|8594.5|8584.5|8577.3|8567.3|338
1690254000000|2023-07-25 03:00:00|8594.3|8584.3|8592.5|8582.5|8599|8589|8589|8579|359
1690254300000|2023-07-25 03:05:00|8592.8|8582.8|8592|8582|8598.1|8588.1|8590.3|8580.3|292
1690254600000|2023-07-25 03:10:00|8592.3|8582.3|8591|8581|8595.1|8585.1|8586|8576|253
1690254900000|2023-07-25 03:15:00|8591.3|8581.3|8594.6|8584.6|8595.6|8585.6|8587.3|8577.3|319
1690255200000|2023-07-25 03:20:00|8594.5|8584.5|8587.5|8577.5|8598.5|8588.5|8585.6|8575.6|298
1690255500000|2023-07-25 03:25:00|8587.8|8577.8|8583.5|8573.5|8588.5|8578.5|8583.5|8573.5|279
1690255800000|2023-07-25 03:30:00|8583.8|8573.8|8590.3|8580.3|8592.1|8582.1|8581.5|8571.5|146
1690256100000|2023-07-25 03:35:00|8590|8580|8593.5|8583.5|8594.8|8584.8|8589.3|8579.3|85
1690256400000|2023-07-25 03:40:00|8593.8|8583.8|8591.5|8581.5|8594.6|8584.6|8590.8|8580.8|95
1690256700000|2023-07-25 03:45:00|8591.8|8581.8|8588.5|8578.5|8592.5|8582.5|8588.4|8578.4|56
1690257000000|2023-07-25 03:50:00|8588.8|8578.8|8594.5|8584.5|8594.5|8584.5|8588.8|8578.8|78
1690257300000|2023-07-25 03:55:00|8594.8|8584.8|8596.5|8586.5|8599.5|8589.5|8594.8|8584.8|95
1690257600000|2023-07-25 04:00:00|8596.3|8586.3|8596.4|8586.4|8597.3|8587.3|8595.3|8585.3|91
1690257900000|2023-07-25 04:05:00|8596.5|8586.5|8595.1|8585.1|8596.9|8586.9|8595.1|8585.1|93
1690258200000|2023-07-25 04:10:00|8595.4|8585.4|8597.3|8587.3|8597.8|8587.8|8595.4|8585.4|68
1690258500000|2023-07-25 04:15:00|8597|8587|8598.4|8588.4|8598.6|8588.6|8596.6|8586.6|52
1690258800000|2023-07-25 04:20:00|8598.1|8588.1|8595.9|8585.9|8598.4|8588.4|8595.9|8585.9|58
1690259100000|2023-07-25 04:25:00|8596.3|8586.3|8595.8|8585.8|8596.5|8586.5|8594.8|8584.8|49
1690259400000|2023-07-25 04:30:00|8595.6|8585.6|8598.3|8588.3|8598.3|8588.3|8594.5|8584.5|55
1690259700000|2023-07-25 04:35:00|8598.4|8588.4|8602.5|8592.5|8602.8|8592.8|8598|8588|81
1690260000000|2023-07-25 04:40:00|8602.3|8592.3|8594.1|8584.1|8602.5|8592.5|8594.1|8584.1|55
1690260300000|2023-07-25 04:45:00|8594.4|8584.4|8596.5|8586.5|8596.6|8586.6|8591.8|8581.8|72
1690260600000|2023-07-25 04:50:00|8596.6|8586.6|8594.3|8584.3|8596.6|8586.6|8591.9|8581.9|93
1690260900000|2023-07-25 04:55:00|8594.4|8584.4|8594.6|8584.6|8597.6|8587.6|8592.9|8582.9|111
1690261200000|2023-07-25 05:00:00|8594.4|8584.4|8592.4|8582.4|8596.8|8586.8|8591.5|8581.5|153
1690261500000|2023-07-25 05:05:00|8592.6|8582.6|8599|8589|8600|8590|8591.9|8581.9|137
1690261800000|2023-07-25 05:10:00|8598.8|8588.8|8599|8589|8600|8590|8598.3|8588.3|105
1690262100000|2023-07-25 05:15:00|8599.3|8589.3|8599.8|8589.8|8603.6|8593.6|8596.8|8586.8|138
1690262400000|2023-07-25 05:20:00|8599.5|8589.5|8598.8|8588.8|8600|8590|8597.6|8587.6|111
1690262700000|2023-07-25 05:25:00|8599|8589|8599.3|8589.3|8600.3|8590.3|8596.5|8586.5|116
1690263000000|2023-07-25 05:30:00|8599.5|8589.5|8591.8|8581.8|8602.8|8592.8|8590.9|8580.9|325
1690263300000|2023-07-25 05:35:00|8591.5|8581.5|8598.6|8588.6|8603|8593|8591.5|8581.5|241
1690263600000|2023-07-25 05:40:00|8598.3|8588.3|8597|8587|8600.1|8590.1|8595.5|8585.5|180
1690263900000|2023-07-25 05:45:00|8597.3|8587.3|8598.3|8588.3|8605|8595|8596.8|8586.8|255
1690264200000|2023-07-25 05:50:00|8598|8588|8601.8|8591.8|8603|8593|8594.4|8584.4|273
1690264500000|2023-07-25 05:55:00|8601.9|8591.9|8605|8595|8606.4|8596.4|8601.5|8591.5|235
1690264800000|2023-07-25 06:00:00|8605.5|8595.5|8601.6|8591.6|8606.3|8596.3|8600.8|8590.8|193
1690265100000|2023-07-25 06:05:00|8601.9|8591.9|8604|8594|8606.3|8596.3|8600.8|8590.8|226
1690265400000|2023-07-25 06:10:00|8604.3|8594.3|8592.9|8582.9|8608.9|8598.9|8592.9|8582.9|213
1690265700000|2023-07-25 06:15:00|8593|8583|8598.6|8588.6|8600.4|8590.4|8589.8|8579.8|262
1690266000000|2023-07-25 06:20:00|8599.1|8589.1|8602.1|8592.1|8603.5|8593.5|8597.5|8587.5|179
1690266300000|2023-07-25 06:25:00|8602.6|8592.6|8602.1|8592.1|8603.1|8593.1|8597.8|8587.8|195
1690266600000|2023-07-25 06:30:00|8602.5|8592.5|8610.5|8600.5|8610.5|8600.5|8598.5|8588.5|238
1690266900000|2023-07-25 06:35:00|8610.3|8600.3|8611.3|8601.3|8611.5|8601.5|8605.3|8595.3|178
1690267200000|2023-07-25 06:40:00|8611|8601|8611|8601|8616|8606|8610.5|8600.5|222
1690267500000|2023-07-25 06:45:00|8610.8|8600.8|8606.3|8596.3|8611.3|8601.3|8606.3|8596.3|253
1690267800000|2023-07-25 06:50:00|8606.5|8596.5|8600.5|8590.5|8607.5|8597.5|8599.9|8589.9|234
1690268100000|2023-07-25 06:55:00|8600.8|8590.8|8603.1|8593.1|8609.9|8599.9|8600.8|8590.8|296
1690268400000|2023-07-25 07:00:00|8600.8|8590.8|8604.5|8594.5|8612.8|8602.8|8600|8590|308
1690268700000|2023-07-25 07:05:00|8604.1|8594.1|8610.9|8600.9|8613.6|8603.6|8589.9|8579.9|232
1690269000000|2023-07-25 07:10:00|8610.6|8600.6|8620.4|8610.4|8623.6|8613.6|8604.4|8594.4|259
1690269300000|2023-07-25 07:15:00|8621.1|8611.1|8611.4|8601.4|8623.6|8613.6|8609.9|8599.9|220
1690269600000|2023-07-25 07:20:00|8611.6|8601.6|8601.4|8591.4|8612.4|8602.4|8594.6|8584.6|232
1690269900000|2023-07-25 07:25:00|8600.9|8590.9|8601.1|8591.1|8607.4|8597.4|8598.9|8588.9|188
1690270200000|2023-07-25 07:30:00|8600.9|8590.9|8616.9|8606.9|8623.6|8613.6|8598.1|8588.1|195
1690270500000|2023-07-25 07:35:00|8617.1|8607.1|8609.6|8599.6|8617.1|8607.1|8602.4|8592.4|213
1690270800000|2023-07-25 07:40:00|8609.4|8599.4|8607.4|8597.4|8614.4|8604.4|8607.1|8597.1|177
1690271100000|2023-07-25 07:45:00|8607.6|8597.6|8623.1|8613.1|8623.4|8613.4|8605.6|8595.6|173
1690271400000|2023-07-25 07:50:00|8623.4|8613.4|8634.1|8624.1|8634.8|8624.8|8622.4|8612.4|177
1690271700000|2023-07-25 07:55:00|8634.4|8624.4|8627.6|8617.6|8637.9|8627.9|8625.9|8615.9|185
1690272000000|2023-07-25 08:00:00|8627.9|8617.9|8620.6|8610.6|8629.9|8619.9|8619.9|8609.9|337
1690272300000|2023-07-25 08:05:00|8620.4|8610.4|8616.4|8606.4|8620.6|8610.6|8608.1|8598.1|247
1690272600000|2023-07-25 08:10:00|8616.1|8606.1|8620.6|8610.6|8622.1|8612.1|8612.4|8602.4|202
1690272900000|2023-07-25 08:15:00|8620.9|8610.9|8619.6|8609.6|8622.6|8612.6|8613.6|8603.6|175
1690273200000|2023-07-25 08:20:00|8619.4|8609.4|8616.4|8606.4|8624.4|8614.4|8613.9|8603.9|183
1690273500000|2023-07-25 08:25:00|8616.1|8606.1|8621.1|8611.1|8621.9|8611.9|8613.4|8603.4|172
1690273800000|2023-07-25 08:30:00|8621.4|8611.4|8625.1|8615.1|8628.6|8618.6|8616.6|8606.6|173
1690274100000|2023-07-25 08:35:00|8625.4|8615.4|8626.9|8616.9|8628.4|8618.4|8624.4|8614.4|140
1690274400000|2023-07-25 08:40:00|8627.1|8617.1|8643.6|8633.6|8644.1|8634.1|8626.6|8616.6|131
1690274700000|2023-07-25 08:45:00|8643.9|8633.9|8648.9|8638.9|8655.1|8645.1|8643.9|8633.9|237
1690275000000|2023-07-25 08:50:00|8649.1|8639.1|8662.1|8652.1|8666|8656|8645.4|8635.4|237
1690275300000|2023-07-25 08:55:00|8662.4|8652.4|8665.1|8655.1|8668.1|8658.1|8654.9|8644.9|212
1690275600000|2023-07-25 09:00:00|8664.9|8654.9|8667.9|8657.9|8670.4|8660.4|8661.4|8651.4|157
1690275900000|2023-07-25 09:05:00|8667.6|8657.6|8665.6|8655.6|8672.4|8662.4|8663.4|8653.4|197
1690276200000|2023-07-25 09:10:00|8665.9|8655.9|8666.9|8656.9|8674.1|8664.1|8665.1|8655.1|203
1690276500000|2023-07-25 09:15:00|8667.1|8657.1|8673.1|8663.1|8674.9|8664.9|8665.6|8655.6|199
1690276800000|2023-07-25 09:20:00|8673.4|8663.4|8667.1|8657.1|8673.6|8663.6|8664.6|8654.6|167
1690277100000|2023-07-25 09:25:00|8667.4|8657.4|8669.4|8659.4|8671.4|8661.4|8666.1|8656.1|120
1690277400000|2023-07-25 09:30:00|8669.1|8659.1|8675.1|8665.1|8676.6|8666.6|8667.9|8657.9|138
1690277700000|2023-07-25 09:35:00|8675.4|8665.4|8670.4|8660.4|8680.4|8670.4|8669.6|8659.6|128
1690278000000|2023-07-25 09:40:00|8670.1|8660.1|8649.1|8639.1|8670.1|8660.1|8648.6|8638.6|204
1690278300000|2023-07-25 09:45:00|8648.9|8638.9|8627.9|8617.9|8648.9|8638.9|8627.6|8617.6|340
1690278600000|2023-07-25 09:50:00|8628.1|8618.1|8623.6|8613.6|8631.9|8621.9|8618.4|8608.4|285
1690278900000|2023-07-25 09:55:00|8623.9|8613.9|8634.4|8624.4|8639.6|8629.6|8623.9|8613.9|170
1690279200000|2023-07-25 10:00:00|8634.6|8624.6|8631.4|8621.4|8636.6|8626.6|8629.6|8619.6|132
1690279500000|2023-07-25 10:05:00|8631.6|8621.6|8640.9|8630.9|8641.1|8631.1|8631.6|8621.6|117
1690279800000|2023-07-25 10:10:00|8641.1|8631.1|8649.6|8639.6|8650.1|8640.1|8639.1|8629.1|139
1690280100000|2023-07-25 10:15:00|8649.9|8639.9|8655.6|8645.6|8656.4|8646.4|8647.9|8637.9|106
1690280400000|2023-07-25 10:20:00|8655.4|8645.4|8652.1|8642.1|8655.4|8645.4|8650.4|8640.4|119
1690280700000|2023-07-25 10:25:00|8651.9|8641.9|8654.1|8644.1|8657.4|8647.4|8649.1|8639.1|118
1690281000000|2023-07-25 10:30:00|8654.4|8644.4|8652.1|8642.1|8656.9|8646.9|8651.9|8641.9|105
1690281300000|2023-07-25 10:35:00|8651.9|8641.9|8650.6|8640.6|8653.9|8643.9|8649.9|8639.9|75
1690281600000|2023-07-25 10:40:00|8650.4|8640.4|8637.4|8627.4|8650.6|8640.6|8637.1|8627.1|112
1690281900000|2023-07-25 10:45:00|8637.1|8627.1|8647.1|8637.1|8647.9|8637.9|8637.1|8627.1|84
1690282200000|2023-07-25 10:50:00|8646.9|8636.9|8646.4|8636.4|8648.9|8638.9|8646.1|8636.1|66
1690282500000|2023-07-25 10:55:00|8646.6|8636.6|8646.6|8636.6|8646.6|8636.6|8640.9|8630.9|81
1690282800000|2023-07-25 11:00:00|8646.4|8636.4|8652.6|8642.6|8653.9|8643.9|8644.9|8634.9|111
1690283100000|2023-07-25 11:05:00|8652.9|8642.9|8664.8|8654.8|8666.4|8656.4|8652.9|8642.9|157
1690283400000|2023-07-25 11:10:00|8664.5|8654.5|8674|8664|8676.3|8666.3|8663.5|8653.5|93
1690283700000|2023-07-25 11:15:00|8673.8|8663.8|8678.3|8668.3|8679.6|8669.6|8672.8|8662.8|93
1690284000000|2023-07-25 11:20:00|8678|8668|8667.5|8657.5|8678|8668|8667.5|8657.5|121
1690284300000|2023-07-25 11:25:00|8666.8|8656.8|8650|8640|8667.1|8657.1|8647|8637|115
1690284600000|2023-07-25 11:30:00|8650.8|8640.8|8637.3|8627.3|8657.5|8647.5|8633.5|8623.5|142
1690284900000|2023-07-25 11:35:00|8633.5|8623.5|8629|8619|8639.3|8629.3|8627.9|8617.9|106
1690285200000|2023-07-25 11:40:00|8629.3|8619.3|8641.1|8631.1|8641.1|8631.1|8628.9|8618.9|108
1690285500000|2023-07-25 11:45:00|8640.8|8630.8|8643.5|8633.5|8651|8638.5|8639.2|8629.2|63
1690285800000|2023-07-25 11:50:00|8644|8634|8656|8646|8658.5|8648.5|8644|8634|101
1690286100000|2023-07-25 11:55:00|8657|8647|8657.2|8647.2|8664.2|8654.2|8653.7|8643.7|131
1690286400000|2023-07-25 12:00:00|8655.5|8645.5|8667.2|8657.2|8672.5|8662.5|8655.4|8645.4|153
1690286700000|2023-07-25 12:05:00|8668.5|8658.5|8673.5|8663.5|8674.7|8664.7|8666.5|8656.5|135
1690287000000|2023-07-25 12:10:00|8673.2|8663.2|8670.5|8660.5|8674|8664|8668.7|8658.7|97
1690287300000|2023-07-25 12:15:00|8670.7|8660.7|8661.7|8651.7|8673|8663|8661.5|8651.5|101
1690287600000|2023-07-25 12:20:00|8663.2|8653.2|8664.1|8654.1|8667.2|8657.2|8661.8|8651.8|114
1690287900000|2023-07-25 12:25:00|8664.3|8654.3|8670.2|8660.2|8672.2|8662.2|8662.4|8652.4|95
1690288200000|2023-07-25 12:30:00|8667.7|8657.7|8668.1|8658.1|8672.7|8662.7|8666.8|8656.8|101
1690288500000|2023-07-25 12:35:00|8668.3|8658.3|8671.8|8661.8|8672.8|8662.8|8668.3|8658.3|64
1690288800000|2023-07-25 12:40:00|8672|8662|8670.8|8660.8|8672.3|8662.3|8668.8|8658.8|88
1690289100000|2023-07-25 12:45:00|8671.6|8661.6|8669.8|8659.8|8672.9|8662.9|8669.3|8659.3|105
1690289400000|2023-07-25 12:50:00|8670.2|8660.2|8670.8|8660.8|8672.8|8662.8|8666.5|8656.5|99
1690289700000|2023-07-25 12:55:00|8671|8661|8677.8|8667.8|8678.8|8668.8|8669.8|8659.8|125
1690290000000|2023-07-25 13:00:00|8677.5|8667.5|8663.8|8653.8|8679.8|8669.8|8660.8|8650.8|163
1690290300000|2023-07-25 13:05:00|8663.5|8653.5|8671.2|8661.2|8674.8|8664.8|8663.1|8653.1|148
1690290600000|2023-07-25 13:10:00|8672.2|8662.2|8676|8666|8680|8670|8667.5|8657.5|159
1690290900000|2023-07-25 13:15:00|8675|8665|8677|8667|8680.5|8670.5|8670.2|8660.2|132
1690291200000|2023-07-25 13:20:00|8677.3|8667.3|8685|8675|8687.8|8677.8|8675.4|8665.4|131
1690291500000|2023-07-25 13:25:00|8683|8673|8693.5|8683.5|8694|8683.8|8682.3|8672.3|147
1690291800000|2023-07-25 13:30:00|8692|8682|8697.8|8687.8|8698.8|8688.8|8690.7|8680.7|130
1690292100000|2023-07-25 13:35:00|8697.5|8687.5|8692.5|8682.5|8702.3|8692.3|8688.8|8678.8|161
1690292400000|2023-07-25 13:40:00|8692.3|8682.3|8687.9|8677.9|8698|8688|8687.7|8677.7|143
1690292700000|2023-07-25 13:45:00|8686.5|8676.5|8674.3|8664.3|8690.3|8680.3|8669.8|8659.8|154
1690293000000|2023-07-25 13:50:00|8673|8663|8673.6|8663.6|8678.8|8668.8|8667|8657|136
1690293300000|2023-07-25 13:55:00|8673.7|8663.7|8674.2|8664.2|8680.8|8670.8|8672|8662|113
1690293600000|2023-07-25 14:00:00|8670.4|8660.4|8680.5|8670.5|8680.8|8670.8|8667.5|8654|149
1690293900000|2023-07-25 14:05:00|8681.8|8671.8|8682.1|8672.1|8687.5|8677.5|8681.3|8671.3|135
1690294200000|2023-07-25 14:10:00|8682.3|8672.3|8688.7|8678.7|8689.5|8679.5|8682.3|8672.3|131
1690294500000|2023-07-25 14:15:00|8689|8679|8685.1|8675.1|8694.5|8684.5|8684.1|8674.1|137
1690294800000|2023-07-25 14:20:00|8686.1|8676.1|8678.2|8668.2|8688.1|8678.1|8677.2|8667.2|114
1690295100000|2023-07-25 14:25:00|8678.5|8668.5|8666.3|8656.3|8678.5|8668.5|8663.6|8653.6|138
1690295400000|2023-07-25 14:30:00|8665.7|8655.7|8661.2|8651.2|8669.3|8659.3|8657.3|8647.3|120
1690295700000|2023-07-25 14:35:00|8663.5|8653.5|8669.7|8659.7|8671.7|8661.7|8662.5|8652.5|133
1690296000000|2023-07-25 14:40:00|8669.2|8659.2|8674|8664|8674.1|8664.1|8664.2|8654.2|109
1690296300000|2023-07-25 14:45:00|8675|8665|8675.5|8665.5|8675.5|8665.5|8666|8656|115
1690296600000|2023-07-25 14:50:00|8675.7|8665.7|8676.8|8666.8|8679.7|8669.7|8670.7|8660.7|139
1690296900000|2023-07-25 14:55:00|8676.2|8666.2|8679.7|8669.7|8682.2|8672.2|8676|8666|124
1690297200000|2023-07-25 15:00:00|8678.5|8668.5|8677.7|8667.7|8681.5|8671.5|8676.2|8666.2|114
1690297500000|2023-07-25 15:05:00|8678|8668|8681.7|8671.7|8682|8672|8676.1|8666.1|108
1690297800000|2023-07-25 15:10:00|8682.2|8672.2|8681|8671|8683.1|8673.1|8680.3|8670.3|103
1690298100000|2023-07-25 15:15:00|8680.8|8670.8|8673|8663|8680.8|8670.8|8672|8662|115
1690298400000|2023-07-25 15:20:00|8673.5|8663.5|8675.8|8665.8|8679.5|8669.5|8673.5|8663.5|96
1690298700000|2023-07-25 15:25:00|8675.5|8665.5|8675.3|8665.3|8677|8667|8672.4|8662.4|93
1690299000000|2023-07-25 15:30:00|8674.8|8664.8|8674|8664|8677.5|8667.5|8671.5|8661.5|113
1690299300000|2023-07-25 15:35:00|8674.3|8664.3|8678.3|8668.3|8680|8670|8674.3|8664.3|104
1690299600000|2023-07-25 15:40:00|8678|8668|8677.5|8667.5|8683.5|8673.5|8677.5|8667.5|93
1690299900000|2023-07-25 15:45:00|8677.3|8667.3|8682.3|8672.3|8683|8673|8671.5|8661.5|122
1690300200000|2023-07-25 15:50:00|8682.5|8672.5|8681.8|8671.8|8683|8673|8680.5|8670.5|96
1690300500000|2023-07-25 15:55:00|8681.5|8671.5|8680|8670|8682|8672|8676|8666|133
1690300800000|2023-07-25 16:00:00|8680.3|8670.3|8670.9|8660.9|8680.5|8670.5|8669.7|8659.7|104
1690301100000|2023-07-25 16:05:00|8671.3|8661.3|8669.3|8659.3|8672.5|8662.5|8664.5|8654.5|87
1690301400000|2023-07-25 16:10:00|8668.8|8658.8|8670|8660|8674.1|8664.1|8667.5|8657.5|102
1690301700000|2023-07-25 16:15:00|8670.3|8660.3|8669.5|8659.5|8672.3|8662.3|8669.3|8659.3|57
1690302000000|2023-07-25 16:20:00|8669.8|8659.8|8667|8657|8670.5|8660.5|8666.5|8656.5|64
1690302300000|2023-07-25 16:25:00|8667.3|8657.3|8673.8|8663.8|8673.8|8663.8|8667.3|8657.3|57
1690302600000|2023-07-25 16:30:00|8674.1|8664.1|8673.5|8663.5|8674.5|8664.5|8672.3|8662.3|63
1690302900000|2023-07-25 16:35:00|8673|8663|8665|8655|8673|8663|8664|8654|78
1690303200000|2023-07-25 16:40:00|8664.8|8654.8|8667|8657|8667.7|8657.7|8664.5|8654.5|76
1690303500000|2023-07-25 16:45:00|8666.5|8656.5|8664.1|8654.1|8667.5|8657.5|8662.2|8652.2|60
1690303800000|2023-07-25 16:50:00|8663.1|8653.1|8660.3|8650.3|8663.8|8653.8|8658.3|8648.3|86
1690304100000|2023-07-25 16:55:00|8661.3|8651.3|8654.8|8644.8|8661.3|8651.3|8654.8|8644.8|85
1690304400000|2023-07-25 17:00:00|8654.3|8644.3|8655.3|8645.3|8656.1|8646.1|8652.3|8642.3|82
1690304700000|2023-07-25 17:05:00|8655.5|8645.5|8656.5|8646.5|8658|8648|8654.5|8644.5|92
1690305000000|2023-07-25 17:10:00|8656.7|8646.7|8656|8646|8659.5|8649.5|8655.5|8645.5|77
1690305300000|2023-07-25 17:15:00|8655.5|8645.5|8654.8|8644.8|8655.5|8645.5|8653.3|8643.3|79
1690305600000|2023-07-25 17:20:00|8655|8645|8656.5|8646.5|8657.5|8647.5|8653.5|8643.5|46
1690305900000|2023-07-25 17:25:00|8656.3|8646.3|8661.1|8651.1|8661.8|8651.8|8656.2|8646.2|41
1690306200000|2023-07-25 17:30:00|8661.3|8651.3|8672.3|8662.3|8673|8663|8660.6|8650.6|61
1690306500000|2023-07-25 17:35:00|8672|8662|8669.5|8659.5|8675|8665|8669.5|8659.5|59
1690306800000|2023-07-25 17:40:00|8669.2|8659.2|8670.5|8660.5|8671|8661|8668.5|8658.5|21
1690307100000|2023-07-25 17:45:00|8670.8|8660.8|8668.5|8658.5|8673|8663|8668.5|8658.5|53
1690307400000|2023-07-25 17:50:00|8667.8|8657.8|8666.8|8656.8|8669.8|8659.8|8666.5|8656.5|40
1690307700000|2023-07-25 17:55:00|8667.3|8657.3|8665|8655|8667.8|8657.8|8665|8655|21
1690329600000|2023-07-26 00:00:00|8665.7|8655.7|8665.7|8655.7|8665.7|8655.7|8665.7|8655.7|1
1690330200000|2023-07-26 00:10:00|8660.5|8650.5|8656.8|8646.8|8662.1|8652.1|8655.5|8645.5|100
1690330500000|2023-07-26 00:15:00|8656.6|8646.6|8654.3|8644.3|8656.8|8646.8|8653|8643|95
1690330800000|2023-07-26 00:20:00|8654|8644|8653.8|8643.8|8654.5|8644.5|8651.5|8641.5|84
1690331100000|2023-07-26 00:25:00|8653.5|8643.5|8656|8646|8656|8646|8651.5|8641.5|58
1690331400000|2023-07-26 00:30:00|8656.1|8646.1|8652.8|8642.8|8656.5|8646.5|8651.5|8641.5|63
1690331700000|2023-07-26 00:35:00|8653|8643|8653|8643|8655.4|8645.4|8651.8|8641.8|53
1690332000000|2023-07-26 00:40:00|8653.2|8643.2|8653.7|8643.7|8654.5|8644.5|8652.7|8642.7|87
1690332300000|2023-07-26 00:45:00|8653.4|8643.4|8651.5|8641.5|8653.7|8643.7|8650.2|8640.2|87
1690332600000|2023-07-26 00:50:00|8651.7|8641.7|8650.5|8640.5|8652|8642|8648.7|8638.7|84
1690332900000|2023-07-26 00:55:00|8650.4|8640.4|8652.2|8642.2|8652.7|8642.7|8650|8640|73
1690333200000|2023-07-26 01:00:00|8651.7|8641.7|8653.7|8643.7|8656.5|8646.5|8650|8640|232
1690333500000|2023-07-26 01:05:00|8653.6|8643.6|8650.2|8640.2|8655.2|8645.2|8647.5|8637.5|178
1690333800000|2023-07-26 01:10:00|8650.4|8640.4|8648.5|8638.5|8655|8645|8647.7|8637.7|189
1690334100000|2023-07-26 01:15:00|8648.2|8638.2|8643|8633|8651.6|8641.6|8637.2|8627.2|266
1690334400000|2023-07-26 01:20:00|8643.1|8633.1|8640|8630|8643.7|8633.7|8639|8629|206
1690334700000|2023-07-26 01:25:00|8639.7|8629.7|8644|8634|8644|8634|8638.5|8628.5|173
1690335000000|2023-07-26 01:30:00|8643.6|8633.6|8637.5|8627.5|8645.1|8635.1|8633.5|8623.5|379
1690335300000|2023-07-26 01:35:00|8637.6|8627.6|8639.2|8629.2|8643|8633|8633.7|8623.7|292
1690335600000|2023-07-26 01:40:00|8639.5|8629.5|8635.7|8625.7|8642.5|8632.5|8634|8624|241
1690335900000|2023-07-26 01:45:00|8635.5|8625.5|8636.7|8626.7|8637|8627|8631.5|8621.5|234
1690336200000|2023-07-26 01:50:00|8636.5|8626.5|8633.2|8623.2|8639.5|8629.5|8632.5|8622.5|175
1690336500000|2023-07-26 01:55:00|8633|8623|8633|8623|8634.7|8624.7|8630.7|8620.7|173
1690336800000|2023-07-26 02:00:00|8633.2|8623.2|8633|8623|8637|8627|8629.9|8619.9|240
1690337100000|2023-07-26 02:05:00|8632.7|8622.7|8629.7|8619.7|8632.7|8622.7|8628.7|8618.7|192
1690337400000|2023-07-26 02:10:00|8629.2|8619.2|8628.2|8618.2|8631.7|8621.7|8627.5|8617.5|178
1690337700000|2023-07-26 02:15:00|8628|8618|8623.5|8613.5|8631.2|8621.2|8623.5|8613.5|130
1690338000000|2023-07-26 02:20:00|8624.2|8614.2|8623.5|8613.5|8626.5|8616.5|8621.2|8611.2|95
1690338300000|2023-07-26 02:25:00|8623.7|8613.7|8623.5|8613.5|8626.5|8616.5|8623.2|8613.2|85
1690338600000|2023-07-26 02:30:00|8623.9|8613.9|8623|8613|8627.5|8617.5|8622.5|8612.5|171
1690338900000|2023-07-26 02:35:00|8622.4|8612.4|8620.2|8610.2|8622.5|8612.5|8617.2|8607.2|166
1690339200000|2023-07-26 02:40:00|8620.4|8610.4|8625.7|8615.7|8628|8618|8620.4|8610.4|179
1690339500000|2023-07-26 02:45:00|8625.5|8615.5|8624.3|8614.3|8627.2|8617.2|8620.2|8610.2|155
1690339800000|2023-07-26 02:50:00|8624|8614|8623.7|8613.7|8629.5|8619.5|8623.7|8613.7|155
1690340100000|2023-07-26 02:55:00|8624|8614|8630.5|8620.5|8631.2|8621.2|8624|8614|153
1690340400000|2023-07-26 03:00:00|8629.7|8619.7|8631|8621|8633.7|8623.7|8629|8619|168
1690340700000|2023-07-26 03:05:00|8630.7|8620.7|8633.5|8623.5|8635.7|8625.7|8628.5|8618.5|130
1690341000000|2023-07-26 03:10:00|8633.7|8623.7|8633|8623|8636.5|8626.5|8631.7|8621.7|142
1690341300000|2023-07-26 03:15:00|8632.7|8622.7|8627.7|8617.7|8633.2|8623.2|8627.5|8617.5|122
1690341600000|2023-07-26 03:20:00|8627.2|8617.2|8624.5|8614.5|8628.5|8618.5|8623.7|8613.7|194
1690341900000|2023-07-26 03:25:00|8624.2|8614.2|8622.9|8612.9|8628.5|8618.5|8621.2|8611.2|201
1690342200000|2023-07-26 03:30:00|8622.7|8612.7|8627.3|8617.3|8627.8|8617.8|8622.5|8612.5|115
1690342500000|2023-07-26 03:35:00|8627.1|8617.1|8628.3|8618.3|8629.3|8619.3|8626|8616|78
1690342800000|2023-07-26 03:40:00|8628.6|8618.6|8628.2|8618.2|8629|8619|8626.2|8616.2|57
1690343100000|2023-07-26 03:45:00|8628.1|8618.1|8626.9|8616.9|8628.1|8618.1|8625.9|8615.9|56
1690343400000|2023-07-26 03:50:00|8627|8617|8628.7|8618.7|8628.7|8618.7|8625|8615|40
1690343700000|2023-07-26 03:55:00|8628.6|8618.6|8625.7|8615.7|8629.2|8619.2|8625.7|8615.7|54
1690344000000|2023-07-26 04:00:00|8625.6|8615.6|8626|8616|8627.7|8617.7|8625.6|8615.6|53
1690344300000|2023-07-26 04:05:00|8625.7|8615.7|8624.5|8614.5|8626|8616|8623|8613|68
1690344600000|2023-07-26 04:10:00|8624.8|8614.8|8624.7|8614.7|8626.3|8616.3|8624.2|8614.2|51
1690344900000|2023-07-26 04:15:00|8625|8615|8625|8615|8626.7|8616.7|8625|8615|49
1690345200000|2023-07-26 04:20:00|8625.2|8615.2|8625.2|8615.2|8625.7|8615.7|8623.5|8613.5|49
1690345500000|2023-07-26 04:25:00|8625.5|8615.5|8628.2|8618.2|8628.2|8618.2|8625.5|8615.5|52
1690345800000|2023-07-26 04:30:00|8628.3|8618.3|8627.7|8617.7|8629.2|8619.2|8626.7|8616.7|48
1690346100000|2023-07-26 04:35:00|8627.5|8617.5|8629.7|8619.7|8629.7|8619.7|8626.2|8616.2|41
1690346400000|2023-07-26 04:40:00|8629.5|8619.5|8628.7|8618.7|8629.7|8619.7|8627.7|8617.7|47
1690346700000|2023-07-26 04:45:00|8629|8619|8631.2|8621.2|8631.7|8621.7|8628.7|8618.7|51
1690347000000|2023-07-26 04:50:00|8631.5|8621.5|8627.7|8617.7|8632.2|8622.2|8627.7|8617.7|33
1690347300000|2023-07-26 04:55:00|8627.9|8617.9|8625.2|8615.2|8628.3|8618.3|8624.7|8614.7|65
1690347600000|2023-07-26 05:00:00|8625|8615|8625.7|8615.7|8627|8617|8622.7|8612.7|118
1690347900000|2023-07-26 05:05:00|8625.6|8615.6|8630.5|8620.5|8630.5|8620.5|8624|8614|84
1690348200000|2023-07-26 05:10:00|8630.4|8620.4|8624.5|8614.5|8630.4|8620.4|8624.2|8614.2|102
1690348500000|2023-07-26 05:15:00|8624.4|8614.4|8625.4|8615.4|8625.7|8615.7|8623.2|8613.2|93
1690348800000|2023-07-26 05:20:00|8625.6|8615.6|8625.7|8615.7|8627.2|8617.2|8624|8614|63
1690349100000|2023-07-26 05:25:00|8625.9|8615.9|8628.6|8618.6|8633.3|8623.3|8625.6|8615.6|83
1690349400000|2023-07-26 05:30:00|8628.5|8618.5|8627.8|8617.8|8631.3|8621.3|8624.1|8614.1|224
1690349700000|2023-07-26 05:35:00|8627.1|8617.1|8623.8|8613.8|8630.3|8620.3|8623.8|8613.8|154
1690350000000|2023-07-26 05:40:00|8623.6|8613.6|8619.3|8609.3|8625.3|8615.3|8618.1|8608.1|134
1690350300000|2023-07-26 05:45:00|8619.8|8609.8|8614.8|8604.8|8622.1|8612.1|8613.8|8603.8|122
1690350600000|2023-07-26 05:50:00|8614.3|8604.3|8608.6|8598.6|8614.4|8604.4|8608.6|8598.6|153
1690350900000|2023-07-26 05:55:00|8608.8|8598.8|8608.8|8598.8|8610.8|8600.8|8603.1|8593.1|175
1690351200000|2023-07-26 06:00:00|8608.6|8598.6|8606.8|8596.8|8613.6|8603.6|8606.1|8596.1|224
1690351500000|2023-07-26 06:05:00|8607|8597|8613.1|8603.1|8614.6|8604.6|8605.6|8595.6|206
1690351800000|2023-07-26 06:10:00|8613|8603|8620|8610|8620.8|8610.8|8610.6|8600.6|150
1690352100000|2023-07-26 06:15:00|8620.5|8610.5|8614.3|8604.3|8622.3|8612.3|8614|8604|212
1690352400000|2023-07-26 06:20:00|8614.1|8604.1|8623.8|8613.8|8623.9|8613.9|8612.4|8602.4|187
1690352700000|2023-07-26 06:25:00|8623.7|8613.7|8637.6|8627.6|8637.8|8627.8|8623.1|8613.1|226
1690353000000|2023-07-26 06:30:00|8637.5|8627.5|8638.8|8628.8|8641.8|8631.8|8635.6|8625.6|183
1690353300000|2023-07-26 06:35:00|8639.1|8629.1|8630.3|8620.3|8639.1|8629.1|8629.7|8619.7|167
1690353600000|2023-07-26 06:40:00|8630.1|8620.1|8624.8|8614.8|8630.1|8620.1|8622.2|8612.2|184
1690353900000|2023-07-26 06:45:00|8625.3|8615.3|8630.5|8620.5|8633.6|8623.6|8623.3|8613.3|177
1690354200000|2023-07-26 06:50:00|8630.6|8620.6|8631.3|8621.3|8636.2|8626.2|8630.6|8620.6|149
1690354500000|2023-07-26 06:55:00|8631|8621|8626.9|8616.9|8631|8621|8619.5|8609.5|314
1690354800000|2023-07-26 07:00:00|8627|8617|8638.4|8628.4|8638.4|8628.4|8614|8604|311
1690355100000|2023-07-26 07:05:00|8638.5|8628.5|8622.4|8612.4|8639.8|8629.8|8619.7|8609.7|237
1690355400000|2023-07-26 07:10:00|8622.6|8612.6|8612.5|8602.5|8622.6|8612.6|8610.4|8600.4|247
1690355700000|2023-07-26 07:15:00|8612.8|8602.8|8592.6|8582.6|8617.1|8607.1|8590.9|8580.9|248
1690356000000|2023-07-26 07:20:00|8592.4|8582.4|8593.9|8583.9|8602.9|8592.9|8585.8|8575.8|302
1690356300000|2023-07-26 07:25:00|8594.1|8584.1|8575.3|8565.3|8596.1|8586.1|8574.5|8564.5|295
1690356600000|2023-07-26 07:30:00|8575|8565|8583.8|8573.8|8585.3|8575.3|8574.8|8564.8|223
1690356900000|2023-07-26 07:35:00|8583.1|8573.1|8576.8|8566.8|8586.6|8576.6|8575.3|8565.3|267
1690357200000|2023-07-26 07:40:00|8576.6|8566.6|8575.8|8565.8|8584.5|8574.5|8571.3|8561.3|235
1690357500000|2023-07-26 07:45:00|8575.6|8565.6|8587.3|8577.3|8588.1|8578.1|8574.9|8564.9|211
1690357800000|2023-07-26 07:50:00|8587.1|8577.1|8585.8|8575.8|8587.9|8577.9|8581.8|8571.8|158
1690358100000|2023-07-26 07:55:00|8585.6|8575.6|8583.4|8573.4|8586.4|8576.4|8582.3|8572.3|149
1690358400000|2023-07-26 08:00:00|8583.6|8573.6|8598.6|8588.6|8598.8|8588.8|8581.8|8571.8|200
1690358700000|2023-07-26 08:05:00|8598.8|8588.8|8602.9|8592.9|8607|8597|8598.8|8588.8|227
1690359000000|2023-07-26 08:10:00|8602.8|8592.8|8602.6|8592.6|8606.5|8596.5|8599.9|8589.9|206
1690359300000|2023-07-26 08:15:00|8602.9|8592.9|8603|8593|8607.5|8597.5|8601.4|8591.4|161
1690359600000|2023-07-26 08:20:00|8603.4|8593.4|8599.8|8589.8|8606.6|8596.6|8597.7|8587.7|190
1690359900000|2023-07-26 08:25:00|8599.9|8589.9|8595.8|8585.8|8601.6|8591.6|8595.8|8585.8|140
1690360200000|2023-07-26 08:30:00|8595.6|8585.6|8597.3|8587.3|8598.3|8588.3|8592.3|8582.3|171
1690360500000|2023-07-26 08:35:00|8597|8587|8606.8|8596.8|8606.8|8596.8|8596.8|8586.8|76
1690360800000|2023-07-26 08:40:00|8606.9|8596.9|8608.4|8598.4|8615.3|8605.3|8605.4|8595.4|170
1690361100000|2023-07-26 08:45:00|8608.8|8598.8|8612.1|8602.1|8616.4|8606.4|8607.2|8597.2|162
1690361400000|2023-07-26 08:50:00|8612.3|8602.3|8612.6|8602.6|8612.9|8602.9|8609.9|8599.9|165
1690361700000|2023-07-26 08:55:00|8612.4|8602.4|8607.2|8597.2|8613.1|8603.1|8605.3|8595.3|117
1690362000000|2023-07-26 09:00:00|8607.1|8597.1|8610.2|8600.2|8614.3|8604.3|8607.1|8597.1|140
1690362300000|2023-07-26 09:05:00|8610.1|8600.1|8609.9|8599.9|8614|8604|8609|8599|144
1690362600000|2023-07-26 09:10:00|8609.7|8599.7|8596.7|8586.7|8609.7|8599.7|8596.7|8586.7|155
1690362900000|2023-07-26 09:15:00|8596.6|8586.6|8604.2|8594.2|8605.1|8595.1|8596.4|8586.4|162
1690363200000|2023-07-26 09:20:00|8604.1|8594.1|8602.5|8592.5|8605.5|8595.5|8600.2|8590.2|121
1690363500000|2023-07-26 09:25:00|8602.2|8592.2|8593.7|8583.7|8602.2|8592.2|8592.1|8582.1|129
1690363800000|2023-07-26 09:30:00|8593.9|8583.9|8600.7|8590.7|8600.7|8590.7|8591.2|8581.2|96
1690364100000|2023-07-26 09:35:00|8600.5|8590.5|8594.8|8584.8|8601.6|8591.6|8593.9|8583.9|130
1690364400000|2023-07-26 09:40:00|8594.9|8584.9|8598.1|8588.1|8599.1|8589.1|8594.9|8584.9|110
1690364700000|2023-07-26 09:45:00|8598.4|8588.4|8596.6|8586.6|8600.6|8590.6|8594.8|8584.8|104
1690365000000|2023-07-26 09:50:00|8596.3|8586.3|8591.8|8581.8|8596.3|8586.3|8589.8|8579.8|121
1690365300000|2023-07-26 09:55:00|8591.9|8581.9|8595.2|8585.2|8599.1|8589.1|8591.9|8581.9|114
1690365600000|2023-07-26 10:00:00|8595.4|8585.4|8596.7|8586.7|8601.6|8591.6|8595.4|8585.4|124
1690365900000|2023-07-26 10:05:00|8596.9|8586.9|8603.7|8593.7|8604.6|8594.6|8596.9|8586.9|140
1690366200000|2023-07-26 10:10:00|8603.6|8593.6|8598.1|8588.1|8603.6|8593.6|8597.9|8587.9|124
1690366500000|2023-07-26 10:15:00|8598.2|8588.2|8594.8|8584.8|8601.3|8591.3|8592.8|8582.8|131
1690366800000|2023-07-26 10:20:00|8595.1|8585.1|8586.1|8576.1|8595.1|8585.1|8586.1|8576.1|106
1690367100000|2023-07-26 10:25:00|8585.8|8575.8|8589.1|8579.1|8590.8|8580.8|8584.8|8574.8|123
1690367400000|2023-07-26 10:30:00|8588.9|8578.9|8595.5|8585.5|8596.9|8586.9|8588.1|8578.1|156
1690367700000|2023-07-26 10:35:00|8595.2|8585.2|8591.8|8581.8|8599.8|8589.8|8591.8|8581.8|141
1690368000000|2023-07-26 10:40:00|8591.6|8581.6|8595.3|8585.3|8596.1|8586.1|8589.7|8579.7|121
1690368300000|2023-07-26 10:45:00|8595.4|8585.4|8596.7|8586.7|8596.9|8586.9|8593.6|8583.6|106
1690368600000|2023-07-26 10:50:00|8597|8587|8596.6|8586.6|8600.4|8590.4|8595.4|8585.4|142
1690368900000|2023-07-26 10:55:00|8596.4|8586.4|8596.9|8586.9|8599.9|8589.9|8594|8584|133
1690369200000|2023-07-26 11:00:00|8596.1|8586.1|8590|8580|8596.8|8586.8|8588.8|8578.8|171
1690369500000|2023-07-26 11:05:00|8589.6|8579.6|8594.8|8584.8|8596.6|8586.6|8588.8|8578.8|129
1690369800000|2023-07-26 11:10:00|8594.9|8584.9|8594.6|8584.6|8599.3|8589.3|8593.5|8583.5|131
1690370100000|2023-07-26 11:15:00|8594.4|8584.4|8598.1|8588.1|8603.2|8593.2|8594.2|8584.2|93
1690370400000|2023-07-26 11:20:00|8597.9|8587.9|8592.2|8582.2|8600.3|8590.3|8591.1|8581.1|167
1690370700000|2023-07-26 11:25:00|8592.4|8582.4|8590.5|8580.5|8592.7|8582.7|8586.2|8576.2|158
1690371000000|2023-07-26 11:30:00|8590.4|8580.4|8584.1|8574.1|8595.1|8585.1|8583.5|8573.5|224
1690371300000|2023-07-26 11:35:00|8583.9|8573.9|8587.3|8577.3|8588.5|8578.5|8581.3|8571.3|222
1690371600000|2023-07-26 11:40:00|8587.4|8577.4|8594.9|8584.9|8597.8|8587.8|8587.3|8577.3|165
1690371900000|2023-07-26 11:45:00|8594.8|8584.8|8589.8|8579.8|8596.3|8586.3|8588.9|8578.9|158
1690372200000|2023-07-26 11:50:00|8589.9|8579.9|8582.7|8572.7|8589.9|8579.9|8576.9|8566.9|262
1690372500000|2023-07-26 11:55:00|8582.9|8572.9|8571.6|8561.6|8585.3|8575.3|8566.8|8556.8|249
1690372800000|2023-07-26 12:00:00|8571.5|8561.5|8574|8564|8580.4|8570.4|8568.5|8558.5|279
1690373100000|2023-07-26 12:05:00|8573.8|8563.8|8567.2|8557.2|8577.8|8567.8|8567.2|8557.2|272
1690373400000|2023-07-26 12:10:00|8567|8557|8578.8|8568.8|8584.4|8574.4|8567|8557|321
1690373700000|2023-07-26 12:15:00|8579|8569|8579.6|8569.6|8584.3|8574.3|8577.8|8567.8|193
1690374000000|2023-07-26 12:20:00|8579.8|8569.8|8583.4|8573.4|8586.2|8576.2|8579.8|8569.8|223
1690374300000|2023-07-26 12:25:00|8583.6|8573.6|8581.6|8571.6|8585.8|8575.8|8580.5|8570.5|222
1690374600000|2023-07-26 12:30:00|8581.8|8571.8|8582.4|8572.4|8584.3|8574.3|8578.6|8568.6|206
1690374900000|2023-07-26 12:35:00|8582.6|8572.6|8584.3|8574.3|8584.3|8574.3|8576.5|8566.5|216
1690375200000|2023-07-26 12:40:00|8584.4|8574.4|8584.3|8574.3|8587.3|8577.3|8582.1|8572.1|202
1690375500000|2023-07-26 12:45:00|8583.8|8573.8|8587.3|8577.3|8590.1|8580.1|8581.5|8571.5|191
1690375800000|2023-07-26 12:50:00|8587.1|8577.1|8584.1|8574.1|8587.1|8577.1|8583|8573|189
1690376100000|2023-07-26 12:55:00|8584.4|8574.4|8586|8576|8586.1|8576.1|8579.4|8569.4|200
1690376400000|2023-07-26 13:00:00|8587|8577|8589.9|8579.9|8591.6|8581.6|8577.5|8567.5|512
1690376700000|2023-07-26 13:05:00|8589.7|8579.7|8595.3|8585.3|8595.9|8585.9|8587|8577|365
1690377000000|2023-07-26 13:10:00|8595.5|8585.5|8584|8574|8596.5|8586.5|8583.8|8573.8|339
1690377300000|2023-07-26 13:15:00|8583.8|8573.8|8584.7|8574.7|8585|8575|8579.1|8569.1|259
1690377600000|2023-07-26 13:20:00|8584.8|8574.8|8590.2|8580.2|8592.3|8582.3|8584.2|8574.2|247
1690377900000|2023-07-26 13:25:00|8590.4|8580.4|8590.3|8580.3|8592.6|8582.6|8586.4|8576.4|240
1690378200000|2023-07-26 13:30:00|8590.4|8580.4|8604.4|8594.4|8606.7|8596.7|8588.7|8578.7|399
1690378500000|2023-07-26 13:35:00|8604.2|8594.2|8607.8|8597.8|8611.1|8601.1|8603.4|8593.4|410
1690378800000|2023-07-26 13:40:00|8607.9|8597.9|8608.6|8598.6|8614.3|8604.3|8604.1|8594.1|395
1690379100000|2023-07-26 13:45:00|8608.4|8598.4|8606.8|8596.8|8608.6|8598.6|8601.6|8591.6|391
1690379400000|2023-07-26 13:50:00|8606.6|8596.6|8610.1|8600.1|8612.9|8602.9|8605.4|8595.4|342
1690379700000|2023-07-26 13:55:00|8610.3|8600.3|8611.9|8601.9|8612.4|8602.4|8605.6|8595.6|274
1690380000000|2023-07-26 14:00:00|8612.4|8602.4|8611.4|8601.4|8615.3|8605.3|8608.6|8598.6|408
1690380300000|2023-07-26 14:05:00|8611.3|8601.3|8611.4|8601.4|8617.1|8607.1|8611|8601|346
1690380600000|2023-07-26 14:10:00|8611.6|8601.6|8620.3|8610.3|8625.3|8615.3|8611.4|8601.4|284
1690380900000|2023-07-26 14:15:00|8620.4|8610.4|8615.3|8605.3|8622.8|8612.8|8611.9|8601.9|245
1690381200000|2023-07-26 14:20:00|8615.5|8605.5|8608.6|8598.6|8617.3|8607.3|8605.8|8595.8|315
1690381500000|2023-07-26 14:25:00|8608.5|8598.5|8614.3|8604.3|8615.4|8605.4|8606.9|8596.9|258
1690381800000|2023-07-26 14:30:00|8614.5|8604.5|8609.3|8599.3|8615.8|8605.8|8608.6|8598.6|281
1690382100000|2023-07-26 14:35:00|8609.4|8599.4|8619|8609|8619.6|8609.6|8602.6|8592.6|322
1690382400000|2023-07-26 14:40:00|8619.3|8609.3|8615.4|8605.4|8621.3|8611.3|8614.6|8604.6|313
1690382700000|2023-07-26 14:45:00|8615.6|8605.6|8618.3|8608.3|8619.8|8609.8|8610.4|8600.4|228
1690383000000|2023-07-26 14:50:00|8618.4|8608.4|8617.1|8607.1|8621.9|8611.9|8616.2|8606.2|261
1690383300000|2023-07-26 14:55:00|8617.4|8607.4|8610.3|8600.3|8617.6|8607.6|8606.3|8596.3|238
1690383600000|2023-07-26 15:00:00|8610.5|8600.5|8621.1|8611.1|8622.3|8612.3|8610.3|8600.3|302
1690383900000|2023-07-26 15:05:00|8621.4|8611.4|8620.3|8610.3|8622.5|8612.5|8617.2|8607.2|218
1690384200000|2023-07-26 15:10:00|8620.5|8610.5|8627|8617|8630.6|8620.6|8619.8|8609.8|238
1690384500000|2023-07-26 15:15:00|8626.6|8616.6|8630.6|8620.6|8636.3|8626.3|8626.6|8616.6|288
1690384800000|2023-07-26 15:20:00|8630.9|8620.9|8621.3|8611.3|8631.3|8621.3|8619.6|8609.6|228
1690385100000|2023-07-26 15:25:00|8621.4|8611.4|8623.3|8613.3|8628.8|8618.8|8619.6|8609.6|300
1690385400000|2023-07-26 15:30:00|8623.4|8613.4|8624.9|8614.9|8626.1|8616.1|8621.1|8611.1|246
1690385700000|2023-07-26 15:35:00|8624.7|8614.7|8623.4|8613.4|8628.9|8618.9|8622.6|8612.6|211
1690386000000|2023-07-26 15:40:00|8623.6|8613.6|8623.9|8613.9|8627.6|8617.6|8623.3|8613.3|208
1690386300000|2023-07-26 15:45:00|8623.8|8613.8|8621.3|8611.3|8627.4|8617.4|8618.7|8608.7|167
1690386600000|2023-07-26 15:50:00|8621.6|8611.6|8624.4|8614.4|8624.6|8614.6|8618.3|8608.3|160
1690386900000|2023-07-26 15:55:00|8623.8|8613.8|8612.5|8602.5|8624.3|8614.3|8612.3|8602.3|196
1690387200000|2023-07-26 16:00:00|8612.6|8602.6|8619.3|8609.3|8620.8|8610.8|8612.5|8602.5|196
1690387500000|2023-07-26 16:05:00|8619.4|8609.4|8617.9|8607.9|8620.8|8610.8|8616.1|8606.1|146
1690387800000|2023-07-26 16:10:00|8618.1|8608.1|8617.9|8607.9|8618.6|8608.6|8615.8|8605.8|139
1690388100000|2023-07-26 16:15:00|8618.1|8608.1|8621|8611|8621.3|8611.3|8616.1|8606.1|112
1690388400000|2023-07-26 16:20:00|8621.1|8611.1|8620.9|8610.9|8622.8|8612.8|8620.8|8610.8|84
1690388700000|2023-07-26 16:25:00|8621.1|8611.1|8615.9|8605.9|8621.6|8611.6|8615.9|8605.9|87
1690389000000|2023-07-26 16:30:00|8615.7|8605.7|8614.3|8604.3|8618.1|8608.1|8613.3|8603.3|123
1690389300000|2023-07-26 16:35:00|8614.1|8604.1|8616.6|8606.6|8616.6|8606.6|8611.4|8601.4|89
1690389600000|2023-07-26 16:40:00|8616.9|8606.9|8616.1|8606.1|8617.3|8607.3|8613.3|8603.3|116
1690389900000|2023-07-26 16:45:00|8616.3|8606.3|8613.3|8603.3|8617.4|8607.4|8612.1|8602.1|122
1690390200000|2023-07-26 16:50:00|8613.1|8603.1|8613.5|8603.5|8614.4|8604.4|8610.6|8600.6|115
1690390500000|2023-07-26 16:55:00|8613.3|8603.3|8619|8609|8619.6|8609.6|8612.1|8602.1|139
1690390800000|2023-07-26 17:00:00|8619.3|8609.3|8611.6|8601.6|8619.8|8609.8|8611.6|8601.6|132
1690391100000|2023-07-26 17:05:00|8611.5|8601.5|8605.4|8595.4|8611.5|8601.5|8603.2|8593.2|69
1690391400000|2023-07-26 17:10:00|8605.2|8595.2|8606.3|8596.3|8608.1|8598.1|8604.9|8594.9|128
1690391700000|2023-07-26 17:15:00|8606.2|8596.2|8605.7|8595.7|8607.2|8597.2|8604.6|8594.6|62
1690392000000|2023-07-26 17:20:00|8605.9|8595.9|8607|8597|8608.7|8598.7|8605.7|8595.7|80
1690392300000|2023-07-26 17:25:00|8606.7|8596.7|8606.5|8596.5|8607.9|8597.9|8605.8|8595.8|97
1690392600000|2023-07-26 17:30:00|8606.3|8596.3|8605.8|8595.8|8608|8598|8605.7|8595.7|82
1690392900000|2023-07-26 17:35:00|8605.6|8595.6|8605.6|8595.6|8606.6|8596.6|8605.5|8595.5|48
1690393200000|2023-07-26 17:40:00|8604.9|8594.9|8604.3|8594.3|8606.3|8596.3|8603|8593|90
1690393500000|2023-07-26 17:45:00|8604.4|8594.4|8608|8598|8608|8598|8603.8|8593.8|56
1690393800000|2023-07-26 17:50:00|8607.8|8597.8|8608.9|8598.9|8611.4|8601.4|8606.6|8596.6|61
1690394100000|2023-07-26 17:55:00|8608.6|8598.6|8607.4|8597.4|8613.6|8598.7|8604.7|8590.3|67
1690416000000|2023-07-27 00:00:00|8614.3|8594.3|8614.3|8594.3|8614.3|8594.3|8614.3|8594.3|1
1690425300000|2023-07-27 02:35:00|8699.3|8689.3|8697|8687|8700|8690|8695.3|8685.3|124
1690425600000|2023-07-27 02:40:00|8697.3|8687.3|8700.3|8690.3|8706.1|8693.6|8694.3|8684.3|259
1690425900000|2023-07-27 02:45:00|8700|8690|8692|8682|8701.3|8691.3|8691.5|8681.5|277
1690426200000|2023-07-27 02:50:00|8692.3|8682.3|8687|8677|8695.5|8685.5|8686|8676|339
1690426500000|2023-07-27 02:55:00|8686.6|8676.6|8676|8666|8687.9|8677.9|8675.3|8665.3|328
1690426800000|2023-07-27 03:00:00|8675.8|8665.8|8678.6|8668.6|8681.4|8671.4|8675.8|8665.8|339
1690427100000|2023-07-27 03:05:00|8678.9|8668.9|8682.9|8672.9|8684|8674|8678|8668|243
1690427400000|2023-07-27 03:10:00|8683|8673|8685.8|8675.8|8686.3|8676.3|8680.5|8670.5|238
1690427700000|2023-07-27 03:15:00|8685.5|8675.5|8678.5|8668.5|8685.5|8675.5|8677.9|8667.9|217
1690428000000|2023-07-27 03:20:00|8678.8|8668.8|8678.4|8668.4|8682.6|8672.6|8675.5|8665.5|213
1690428300000|2023-07-27 03:25:00|8678.1|8668.1|8677|8667|8679|8669|8675.5|8665.5|218
1690428600000|2023-07-27 03:30:00|8676.8|8666.8|8672.3|8662.3|8677.3|8667.3|8672|8662|129
1690428900000|2023-07-27 03:35:00|8672|8662|8673.3|8663.3|8674.3|8664.3|8670.8|8660.8|91
1690429200000|2023-07-27 03:40:00|8673.5|8663.5|8673.5|8663.5|8675.5|8665.5|8672.6|8662.6|82
1690429500000|2023-07-27 03:45:00|8673.8|8663.8|8671.5|8661.5|8675.9|8665.9|8671|8661|91
1690429800000|2023-07-27 03:50:00|8671.3|8661.3|8675.9|8665.9|8676.1|8666.1|8670|8660|87
1690430100000|2023-07-27 03:55:00|8676|8666|8675.5|8665.5|8677.9|8667.9|8673.8|8663.8|92
1690430400000|2023-07-27 04:00:00|8675.8|8665.8|8676.9|8666.9|8679.1|8669.1|8675.3|8665.3|117
1690430700000|2023-07-27 04:05:00|8676.6|8666.6|8678.3|8668.3|8679.4|8669.4|8674.8|8664.8|64
1690431000000|2023-07-27 04:10:00|8678|8668|8680.5|8670.5|8681.4|8671.4|8678|8668|56
1690431300000|2023-07-27 04:15:00|8680.3|8670.3|8678.8|8668.8|8680.3|8670.3|8677.5|8667.5|68
1690431600000|2023-07-27 04:20:00|8678.5|8668.5|8680.9|8670.9|8681.1|8671.1|8678.1|8668.1|83
1690431900000|2023-07-27 04:25:00|8681|8671|8686.3|8676.3|8686.6|8676.6|8680.3|8670.3|80
1690432200000|2023-07-27 04:30:00|8686.5|8676.5|8696|8686|8696.5|8686.5|8686|8676|112
1690432500000|2023-07-27 04:35:00|8695.8|8685.8|8692.8|8682.8|8696|8686|8691.8|8681.8|74
1690432800000|2023-07-27 04:40:00|8692.5|8682.5|8694|8684|8694.3|8684.3|8690|8680|80
1690433100000|2023-07-27 04:45:00|8694.5|8684.5|8696.9|8686.9|8697.1|8687.1|8692.8|8682.8|74
1690433400000|2023-07-27 04:50:00|8697|8687|8702.1|8692.1|8702.1|8692.1|8696|8686|118
1690433700000|2023-07-27 04:55:00|8701.6|8691.6|8699|8689|8703.3|8693.3|8697.6|8687.6|92
1690434000000|2023-07-27 05:00:00|8698.8|8688.8|8687.1|8677.1|8699.5|8689.5|8686.4|8676.4|195
1690434300000|2023-07-27 05:05:00|8687.4|8677.4|8682.1|8672.1|8690.3|8680.3|8681.4|8671.4|135
1690434600000|2023-07-27 05:10:00|8682.4|8672.4|8684.4|8674.4|8686|8676|8680.4|8670.4|135
1690434900000|2023-07-27 05:15:00|8684.1|8674.1|8675.3|8665.3|8684.1|8674.1|8673.1|8663.1|164
1690435200000|2023-07-27 05:20:00|8675.5|8665.5|8669|8659|8676.5|8666.5|8669|8659|139
1690435500000|2023-07-27 05:25:00|8669.4|8659.4|8661.5|8651.5|8669.5|8659.5|8659.6|8649.6|169
1690435800000|2023-07-27 05:30:00|8661.4|8651.4|8653.8|8643.8|8661.4|8651.4|8651.4|8641.4|315
1690436100000|2023-07-27 05:35:00|8653.9|8643.9|8655.5|8645.5|8659.9|8649.9|8650.9|8640.9|248
1690436400000|2023-07-27 05:40:00|8655.4|8645.4|8659.6|8649.6|8660.8|8650.8|8654|8644|186
1690436700000|2023-07-27 05:45:00|8659.5|8649.5|8666.4|8656.4|8669.8|8659.8|8658|8648|208
1690437000000|2023-07-27 05:50:00|8666.1|8656.1|8661.6|8651.6|8666.1|8656.1|8659.5|8649.5|141
1690437300000|2023-07-27 05:55:00|8661.4|8651.4|8654.1|8644.1|8661.4|8651.4|8653.6|8643.6|152
1690437600000|2023-07-27 06:00:00|8654.5|8644.5|8639|8629|8655|8645|8638.9|8628.9|331
1690437900000|2023-07-27 06:05:00|8638.8|8628.8|8644.3|8634.3|8648|8638|8638.8|8628.8|278
1690438200000|2023-07-27 06:10:00|8644.4|8634.4|8643.3|8633.3|8649|8639|8642|8632|200
1690438500000|2023-07-27 06:15:00|8643|8633|8648.9|8638.9|8650.8|8640.8|8642.8|8632.8|209
1690438800000|2023-07-27 06:20:00|8648.5|8638.5|8634.9|8624.9|8648.5|8638.5|8632.8|8622.8|225
1690439100000|2023-07-27 06:25:00|8635.1|8625.1|8635.6|8625.6|8640|8630|8634.9|8624.9|234
1690439400000|2023-07-27 06:30:00|8635.4|8625.4|8636.6|8626.6|8641|8631|8631.8|8621.8|240
1690439700000|2023-07-27 06:35:00|8636.9|8626.9|8647.9|8637.9|8648.3|8638.3|8636.9|8626.9|247
1690440000000|2023-07-27 06:40:00|8648.3|8638.3|8635.9|8625.9|8650.5|8640.5|8634.4|8624.4|257
1690440300000|2023-07-27 06:45:00|8635.6|8625.6|8627.8|8617.8|8636.3|8626.3|8625.3|8615.3|299
1690440600000|2023-07-27 06:50:00|8627.5|8617.5|8621.5|8611.5|8629|8619|8618.1|8608.1|276
1690440900000|2023-07-27 06:55:00|8621.8|8611.8|8618.6|8608.6|8629.9|8619.9|8618.6|8608.6|303
1690441200000|2023-07-27 07:00:00|8617.6|8607.6|8630.6|8620.6|8636.1|8626.1|8617.6|8607.6|313
1690441500000|2023-07-27 07:05:00|8630.4|8620.4|8632.1|8622.1|8632.6|8622.6|8625.4|8615.4|202
1690441800000|2023-07-27 07:10:00|8631.9|8621.9|8642.4|8632.4|8643.1|8633.1|8626.9|8616.9|193
1690442100000|2023-07-27 07:15:00|8642.1|8632.1|8638.1|8628.1|8644.6|8634.6|8636.4|8626.4|194
1690442400000|2023-07-27 07:20:00|8638.6|8628.6|8659.4|8649.4|8660.8|8650.8|8638.1|8628.1|218
1690442700000|2023-07-27 07:25:00|8659|8649|8667.1|8657.1|8667.9|8657.9|8653.6|8643.6|222
1690443000000|2023-07-27 07:30:00|8666.9|8656.9|8671.4|8661.4|8682.4|8672.4|8665.4|8655.4|276
1690443300000|2023-07-27 07:35:00|8669.9|8659.9|8678.1|8668.1|8680.6|8670.6|8668.1|8658.1|246
1690443600000|2023-07-27 07:40:00|8678.4|8668.4|8676.9|8666.9|8681.1|8671.1|8672.1|8662.1|161
1690443900000|2023-07-27 07:45:00|8676.4|8666.4|8672.4|8662.4|8677.1|8667.1|8671.6|8661.6|141
1690444200000|2023-07-27 07:50:00|8672.6|8662.6|8674.9|8664.9|8675.6|8665.6|8670.1|8660.1|143
1690444500000|2023-07-27 07:55:00|8674.6|8664.6|8672.1|8662.1|8679.1|8669.1|8671.1|8661.1|155
1690444800000|2023-07-27 08:00:00|8671.9|8661.9|8671.4|8661.4|8673.4|8663.4|8660.6|8650.6|285
1690445100000|2023-07-27 08:05:00|8671.1|8661.1|8654.9|8644.9|8677.4|8667.4|8654.9|8644.9|241
1690445400000|2023-07-27 08:10:00|8654.6|8644.6|8653.6|8643.6|8655.6|8645.6|8647.4|8637.4|205
1690445700000|2023-07-27 08:15:00|8653.4|8643.4|8655.4|8645.4|8659.1|8649.1|8650.4|8640.4|179
1690446000000|2023-07-27 08:20:00|8655.1|8645.1|8653.9|8643.9|8659.9|8649.9|8651.6|8641.6|166
1690446300000|2023-07-27 08:25:00|8653.6|8643.6|8655.4|8645.4|8656.6|8646.6|8651.4|8641.4|135
1690446600000|2023-07-27 08:30:00|8655.1|8645.1|8658.6|8648.6|8658.9|8648.9|8653.6|8643.6|133
1690446900000|2023-07-27 08:35:00|8658.4|8648.4|8652.1|8642.1|8662.6|8652.6|8652.1|8642.1|163
1690447200000|2023-07-27 08:40:00|8652.4|8642.4|8657.4|8647.4|8660.6|8650.6|8651.6|8641.6|139
1690447500000|2023-07-27 08:45:00|8657.6|8647.6|8652.6|8642.6|8661.4|8651.4|8652.1|8642.1|113
1690447800000|2023-07-27 08:50:00|8652.4|8642.4|8650.6|8640.6|8654.6|8644.6|8649.9|8639.9|136
1690448100000|2023-07-27 08:55:00|8650.4|8640.4|8649.9|8639.9|8651.1|8641.1|8645.6|8635.6|101
1690448400000|2023-07-27 09:00:00|8650.1|8640.1|8662.1|8652.1|8663.6|8653.6|8647.6|8637.6|134
1690448700000|2023-07-27 09:05:00|8662.4|8652.4|8661.6|8651.6|8665.9|8655.9|8656.6|8646.6|147
1690449000000|2023-07-27 09:10:00|8661.4|8651.4|8658.4|8648.4|8664.6|8654.6|8656.4|8646.4|120
1690449300000|2023-07-27 09:15:00|8658.1|8648.1|8664.9|8654.9|8667.4|8657.4|8657.4|8647.4|113
1690449600000|2023-07-27 09:20:00|8665.1|8655.1|8655.1|8645.1|8665.9|8655.9|8651.9|8641.9|152
1690449900000|2023-07-27 09:25:00|8655.4|8645.4|8656.4|8646.4|8660.6|8650.6|8653.6|8643.6|139
1690450200000|2023-07-27 09:30:00|8656.6|8646.6|8652.9|8642.9|8657.1|8647.1|8651.6|8641.6|108
1690450500000|2023-07-27 09:35:00|8653.1|8643.1|8660.1|8650.1|8661.9|8651.9|8652.4|8642.4|126
1690450800000|2023-07-27 09:40:00|8659.6|8649.6|8656.6|8646.6|8659.9|8649.9|8655.1|8645.1|103
1690451100000|2023-07-27 09:45:00|8656.4|8646.4|8656.6|8646.6|8659.1|8649.1|8654.4|8644.4|112
1690451400000|2023-07-27 09:50:00|8656.9|8646.9|8658.6|8648.6|8660.4|8650.4|8655.6|8645.6|128
1690451700000|2023-07-27 09:55:00|8659.1|8649.1|8656.4|8646.4|8661.9|8651.9|8656.4|8646.4|115
1690452000000|2023-07-27 10:00:00|8656.6|8646.6|8646.9|8636.9|8657.9|8647.9|8642.6|8632.6|143
1690452300000|2023-07-27 10:05:00|8647.1|8637.1|8647.1|8637.1|8653.1|8643.1|8646.1|8636.1|129
1690452600000|2023-07-27 10:10:00|8646.9|8636.9|8635.6|8625.6|8647.6|8637.6|8635.6|8625.6|101
1690452900000|2023-07-27 10:15:00|8635.1|8625.1|8637.6|8627.6|8641.6|8631.6|8633.4|8623.4|119
1690453200000|2023-07-27 10:20:00|8637.9|8627.9|8638.9|8628.9|8643.1|8633.1|8636.6|8626.6|123
1690453500000|2023-07-27 10:25:00|8638.6|8628.6|8633.6|8623.6|8643.4|8633.4|8633.4|8623.4|107
1690453800000|2023-07-27 10:30:00|8634.4|8624.4|8627.9|8617.9|8635.1|8625.1|8627.6|8617.6|113
1690454100000|2023-07-27 10:35:00|8627.6|8617.6|8620.6|8610.6|8630.6|8620.6|8619.9|8609.9|169
1690454400000|2023-07-27 10:40:00|8620.9|8610.9|8622.1|8612.1|8625.6|8615.6|8620.9|8610.9|118
1690454700000|2023-07-27 10:45:00|8621.9|8611.9|8609.1|8599.1|8624.4|8614.4|8605.9|8595.9|160
1690455000000|2023-07-27 10:50:00|8608.1|8598.1|8618.1|8608.1|8618.6|8608.6|8608.1|8598.1|153
1690455300000|2023-07-27 10:55:00|8618.4|8608.4|8624.6|8614.6|8627.6|8617.6|8618.4|8608.4|197
1690455600000|2023-07-27 11:00:00|8624.9|8614.9|8612.4|8602.4|8625.1|8615.1|8611.9|8601.9|200
1690455900000|2023-07-27 11:05:00|8612.1|8602.1|8620.1|8610.1|8621.9|8611.9|8612.1|8602.1|126
1690456200000|2023-07-27 11:10:00|8619.9|8609.9|8620.6|8610.6|8624.4|8614.4|8619.1|8609.1|101
1690456500000|2023-07-27 11:15:00|8621.1|8611.1|8623.4|8613.4|8624.4|8614.4|8620.1|8610.1|91
1690456800000|2023-07-27 11:20:00|8623.6|8613.6|8621.9|8611.9|8624.1|8614.1|8619.4|8609.4|68
1690457100000|2023-07-27 11:25:00|8621.6|8611.6|8620.6|8610.6|8623.9|8613.9|8616.9|8606.9|116
1690457400000|2023-07-27 11:30:00|8620.4|8610.4|8621.9|8611.9|8627.4|8617.4|8620.1|8610.1|163
1690457700000|2023-07-27 11:35:00|8622.4|8612.4|8620.6|8610.6|8625.9|8615.9|8619.4|8609.4|162
1690458000000|2023-07-27 11:40:00|8620.9|8610.9|8626.6|8616.6|8627.9|8617.9|8620.4|8610.4|79
1690458300000|2023-07-27 11:45:00|8626.4|8616.4|8624.4|8614.4|8627.9|8617.9|8623.6|8613.6|119
1690458600000|2023-07-27 11:50:00|8624.6|8614.6|8627.4|8617.4|8629.9|8619.9|8624.1|8614.1|136
1690458900000|2023-07-27 11:55:00|8627.1|8617.1|8634.6|8624.6|8634.9|8624.9|8627.1|8617.1|165
1690459200000|2023-07-27 12:00:00|8634.9|8624.9|8631.4|8621.4|8639.4|8629.4|8628.4|8618.4|257
1690459500000|2023-07-27 12:05:00|8631.9|8621.9|8609.6|8599.6|8632.4|8622.4|8598.9|8588.9|257
1690459800000|2023-07-27 12:10:00|8609.4|8599.4|8627.4|8617.4|8627.6|8617.6|8605.1|8595.1|255
1690460100000|2023-07-27 12:15:00|8627.9|8617.9|8625.6|8615.6|8630.6|8620.6|8622.4|8612.4|283
1690460400000|2023-07-27 12:20:00|8625.9|8615.9|8623.4|8613.4|8627.1|8617.1|8621.4|8611.4|161
1690460700000|2023-07-27 12:25:00|8623.1|8613.1|8615.9|8605.9|8623.4|8613.4|8608.9|8598.9|216
1690461000000|2023-07-27 12:30:00|8616.1|8606.1|8616|8606|8621|8611|8603.3|8593.3|598
1690461300000|2023-07-27 12:35:00|8615.5|8605.5|8616.1|8606.1|8622.6|8612.6|8602.9|8592.9|425
1690461600000|2023-07-27 12:40:00|8615.9|8605.9|8613.1|8603.1|8623.1|8613.1|8609.9|8599.9|438
1690461900000|2023-07-27 12:45:00|8612.9|8602.9|8586.3|8576.3|8616.6|8606.6|8585.5|8570.4|388
1690462200000|2023-07-27 12:50:00|8586|8576|8576.9|8566.9|8586.5|8576.5|8573.3|8563.3|542
1690462500000|2023-07-27 12:55:00|8576.6|8566.6|8586.9|8576.9|8592.1|8582.1|8576.6|8566.6|407
1690462800000|2023-07-27 13:00:00|8586.6|8576.6|8580.9|8570.9|8594.4|8584.4|8579.9|8569.9|614
1690463100000|2023-07-27 13:05:00|8580.6|8570.6|8581.9|8571.9|8586.6|8576.6|8566.1|8556.1|540
1690463400000|2023-07-27 13:10:00|8581.6|8571.6|8577.4|8567.4|8585.1|8575.1|8573.9|8563.9|421
1690463700000|2023-07-27 13:15:00|8577.1|8567.1|8569.6|8559.6|8583.6|8573.6|8569.6|8559.6|448
1690464000000|2023-07-27 13:20:00|8569.9|8559.9|8576.1|8566.1|8576.4|8566.4|8567.1|8557.1|335
1690464300000|2023-07-27 13:25:00|8575.9|8565.9|8580.4|8570.4|8581.6|8571.6|8569.4|8559.4|318
1690464600000|2023-07-27 13:30:00|8580.1|8570.1|8566.6|8556.6|8580.4|8570.4|8559.4|8549.4|611
1690464900000|2023-07-27 13:35:00|8566.4|8556.4|8548.4|8538.4|8566.4|8556.4|8535.9|8525.9|610
1690465200000|2023-07-27 13:40:00|8543.6|8533.6|8550.6|8540.6|8552.4|8542.4|8536.1|8526.1|586
1690465500000|2023-07-27 13:45:00|8550.4|8540.4|8550.4|8540.4|8558.6|8548.6|8545.6|8535.6|493
1690465800000|2023-07-27 13:50:00|8551.1|8541.1|8560.6|8550.6|8568.1|8558.1|8551.1|8541.1|515
1690466100000|2023-07-27 13:55:00|8560.9|8550.9|8558.4|8548.4|8563.1|8553.1|8551.6|8541.6|347
1690466400000|2023-07-27 14:00:00|8558.1|8548.1|8547.6|8537.6|8562.4|8552.4|8546.4|8536.4|514
1690466700000|2023-07-27 14:05:00|8547.4|8537.4|8567.1|8557.1|8569.4|8559.4|8545.6|8535.6|478
1690467000000|2023-07-27 14:10:00|8567.4|8557.4|8562.1|8552.1|8567.6|8557.6|8556.9|8546.9|431
1690467300000|2023-07-27 14:15:00|8561.1|8551.1|8551.1|8541.1|8561.1|8551.1|8551.1|8541.1|320
1690467600000|2023-07-27 14:20:00|8550.9|8540.9|8559.1|8549.1|8559.1|8549.1|8546.6|8536.6|363
1690467900000|2023-07-27 14:25:00|8558.9|8548.9|8558.4|8548.4|8561.4|8551.4|8551.4|8541.4|378
1690468200000|2023-07-27 14:30:00|8558.6|8548.6|8559.9|8549.9|8561.1|8551.1|8554.4|8544.4|382
1690468500000|2023-07-27 14:35:00|8559.6|8549.6|8554.1|8544.1|8559.9|8549.9|8547.9|8537.9|338
1690468800000|2023-07-27 14:40:00|8553.9|8543.9|8548.6|8538.6|8554.6|8544.6|8547.4|8537.4|289
1690469100000|2023-07-27 14:45:00|8548.4|8538.4|8544.6|8534.6|8549.9|8539.9|8540.9|8530.9|323
1690469400000|2023-07-27 14:50:00|8544.9|8534.9|8550.6|8540.6|8554.6|8544.6|8542.9|8532.9|321
1690469700000|2023-07-27 14:55:00|8550.4|8540.4|8562.9|8552.9|8562.9|8552.9|8549.4|8539.4|355
1690470000000|2023-07-27 15:00:00|8563.1|8553.1|8573.9|8563.9|8573.9|8563.9|8557.4|8547.4|352
1690470300000|2023-07-27 15:05:00|8574.1|8564.1|8565.1|8555.1|8577.4|8567.4|8563.4|8553.4|259
1690470600000|2023-07-27 15:10:00|8564.9|8554.9|8567.1|8557.1|8569.9|8559.9|8563.9|8553.9|262
1690470900000|2023-07-27 15:15:00|8566.9|8556.9|8563.4|8553.4|8566.9|8556.9|8560.9|8550.9|294
1690471200000|2023-07-27 15:20:00|8563.6|8553.6|8563.9|8553.9|8565.4|8555.4|8559.6|8549.6|237
1690471500000|2023-07-27 15:25:00|8564.1|8554.1|8574.6|8564.6|8574.6|8564.6|8563.6|8553.6|238
1690471800000|2023-07-27 15:30:00|8574.9|8564.9|8578.4|8568.4|8582.4|8572.4|8573.9|8563.9|304
1690472100000|2023-07-27 15:35:00|8578.1|8568.1|8580.1|8570.1|8580.6|8570.6|8572.9|8562.9|264
1690472400000|2023-07-27 15:40:00|8580.4|8570.4|8573.9|8563.9|8583.4|8573.4|8571.6|8561.6|194
1690472700000|2023-07-27 15:45:00|8573.6|8563.6|8572.9|8562.9|8577.6|8567.6|8569.6|8559.6|247
1690473000000|2023-07-27 15:50:00|8573.6|8563.6|8566.9|8556.9|8573.9|8563.9|8564.6|8554.6|199
1690473300000|2023-07-27 15:55:00|8567.1|8557.1|8568.4|8558.4|8573.9|8563.9|8566.9|8556.9|158
1690473600000|2023-07-27 16:00:00|8568.6|8558.6|8574.9|8564.9|8580.1|8570.1|8566.9|8556.9|136
1690473900000|2023-07-27 16:05:00|8574.6|8564.6|8569.4|8559.4|8576.6|8566.6|8568.9|8558.9|157
1690474200000|2023-07-27 16:10:00|8569.6|8559.6|8563.9|8553.9|8571.6|8561.6|8563.1|8553.1|156
1690474500000|2023-07-27 16:15:00|8563.6|8553.6|8562.9|8552.9|8564.4|8554.4|8560.1|8550.1|86
1690474800000|2023-07-27 16:20:00|8563.1|8553.1|8565.9|8555.9|8568.6|8558.6|8563.1|8553.1|131
1690475100000|2023-07-27 16:25:00|8565.6|8555.6|8567.4|8557.4|8569.4|8559.4|8565.6|8555.6|80
1690475400000|2023-07-27 16:30:00|8567.6|8557.6|8564.9|8554.9|8568.1|8558.1|8563.1|8553.1|89
1690475700000|2023-07-27 16:35:00|8565.1|8555.1|8567.4|8557.4|8568.6|8558.6|8564.1|8554.1|94
1690476000000|2023-07-27 16:40:00|8567.6|8557.6|8565.1|8555.1|8567.9|8557.9|8562.1|8552.1|113
1690476300000|2023-07-27 16:45:00|8564.9|8554.9|8565.4|8555.4|8569.6|8559.6|8564.4|8554.4|101
1690476600000|2023-07-27 16:50:00|8565.1|8555.1|8565.6|8555.6|8567.4|8557.4|8563.1|8553.1|125
1690476900000|2023-07-27 16:55:00|8565.9|8555.9|8573.4|8563.4|8573.4|8563.4|8565.9|8555.9|174
1690477200000|2023-07-27 17:00:00|8572.9|8562.9|8576.4|8566.4|8581.4|8571.4|8564.1|8554.1|235
1690477500000|2023-07-27 17:05:00|8575.9|8565.9|8572.4|8562.4|8581.3|8571.3|8568.1|8558.1|429
1690477800000|2023-07-27 17:10:00|8572.5|8562.5|8578|8568|8582|8572|8569.1|8559.1|351
1690478100000|2023-07-27 17:15:00|8577.8|8567.8|8571|8561|8577.8|8567.8|8568|8558|282
1690478400000|2023-07-27 17:20:00|8570.5|8560.5|8562.4|8552.4|8570.5|8560.5|8562.1|8552.1|227
1690478700000|2023-07-27 17:25:00|8562|8552|8562.4|8552.4|8566.1|8556.1|8560|8550|113
1690479000000|2023-07-27 17:30:00|8562.8|8552.8|8558.5|8548.5|8563.3|8553.3|8558|8548|212
1690479300000|2023-07-27 17:35:00|8558.1|8548.1|8559.3|8549.3|8561.5|8551.5|8557.8|8547.8|183
1690479600000|2023-07-27 17:40:00|8559|8549|8557.5|8547.5|8559.3|8549.3|8556.9|8546.9|87
1690479900000|2023-07-27 17:45:00|8557.8|8547.8|8555.3|8545.3|8558.4|8548.4|8552.9|8542.9|101
1690480200000|2023-07-27 17:50:00|8555.4|8545.4|8555|8545|8558.8|8548.8|8553.8|8543.8|129
1690480500000|2023-07-27 17:55:00|8555.6|8545.6|8559.6|8539.6|8561.5|8545.6|8555.5|8538.8|15
1690502400000|2023-07-28 00:00:00|8509.5|8499.5|8507.3|8497.3|8512.8|8502.8|8506.9|8496.9|87
1690502700000|2023-07-28 00:05:00|8506.9|8496.9|8512.1|8502.1|8513.4|8503.4|8506.9|8496.9|101
1690503000000|2023-07-28 00:10:00|8512.4|8502.4|8514.4|8504.4|8514.5|8504.5|8509.8|8499.8|95
1690503300000|2023-07-28 00:15:00|8514.5|8504.5|8517.4|8507.4|8519.3|8509.3|8514|8504|104
1690503600000|2023-07-28 00:20:00|8517.3|8507.3|8516|8506|8518.5|8508.5|8514.1|8504.1|62
1690503900000|2023-07-28 00:25:00|8516.3|8506.3|8520|8510|8521.3|8511.3|8516.3|8506.3|97
1690504200000|2023-07-28 00:30:00|8520.1|8510.1|8525.3|8515.3|8525.5|8515.5|8519.8|8509.8|105
1690504500000|2023-07-28 00:35:00|8525.5|8515.5|8524.4|8514.4|8526.3|8516.3|8522.8|8512.8|83
1690504800000|2023-07-28 00:40:00|8524.5|8514.5|8521.3|8511.3|8525.5|8515.5|8521.3|8511.3|94
1690505100000|2023-07-28 00:45:00|8521.5|8511.5|8522.3|8512.3|8525.3|8515.3|8520.1|8510.1|110
1690505400000|2023-07-28 00:50:00|8522|8512|8527.1|8517.1|8527.4|8517.4|8521.3|8511.3|169
1690505700000|2023-07-28 00:55:00|8527.4|8517.4|8529.6|8519.6|8532.3|8522.3|8527|8517|145
1690506000000|2023-07-28 01:00:00|8529.9|8519.9|8544.9|8534.9|8547|8537|8529.9|8519.9|548
1690506300000|2023-07-28 01:05:00|8544.8|8534.8|8544.4|8534.4|8544.8|8534.8|8538.8|8528.8|360
1690506600000|2023-07-28 01:10:00|8544.1|8534.1|8541.8|8531.8|8547.5|8537.5|8538.9|8528.9|297
1690506900000|2023-07-28 01:15:00|8541.5|8531.5|8541.9|8531.9|8547|8537|8539.9|8529.9|352
1690507200000|2023-07-28 01:20:00|8542.1|8532.1|8544.6|8534.6|8547.1|8537.1|8538.4|8528.4|331
1690507500000|2023-07-28 01:25:00|8544.9|8534.9|8548.5|8538.5|8548.8|8538.8|8544.6|8534.6|227
1690507800000|2023-07-28 01:30:00|8548.3|8538.3|8557.4|8547.4|8558.5|8548.5|8543.1|8533.1|450
1690508100000|2023-07-28 01:35:00|8557.5|8547.5|8553.4|8543.4|8559.3|8549.3|8549.5|8539.5|390
1690508400000|2023-07-28 01:40:00|8553.3|8543.3|8555.3|8545.3|8557.9|8547.9|8548.6|8538.6|387
1690508700000|2023-07-28 01:45:00|8555|8545|8553.1|8543.1|8557.5|8547.5|8548.3|8538.3|356
1690509000000|2023-07-28 01:50:00|8553|8543|8547.3|8537.3|8555|8545|8543|8533|363
1690509300000|2023-07-28 01:55:00|8547|8537|8546.9|8536.9|8549.1|8539.1|8543.1|8533.1|361
1690509600000|2023-07-28 02:00:00|8546.8|8536.8|8539.9|8529.9|8548.5|8538.5|8537.4|8527.4|371
1690509900000|2023-07-28 02:05:00|8540.1|8530.1|8538.8|8528.8|8540.3|8530.3|8533.4|8523.4|356
1690510200000|2023-07-28 02:10:00|8538.5|8528.5|8535.1|8525.1|8538.8|8528.8|8532.1|8522.1|293
1690510500000|2023-07-28 02:15:00|8535.4|8525.4|8539.4|8529.4|8540.4|8530.4|8533.9|8523.9|187
1690510800000|2023-07-28 02:20:00|8539.6|8529.6|8542.9|8532.9|8543.9|8533.9|8538.4|8528.4|160
1690511100000|2023-07-28 02:25:00|8542.6|8532.6|8549.3|8539.3|8549.3|8539.3|8542.4|8532.4|150
1690511400000|2023-07-28 02:30:00|8549.6|8539.6|8543.3|8533.3|8550.3|8540.3|8540.9|8530.9|404
1690511700000|2023-07-28 02:35:00|8543|8533|8551.4|8541.4|8555.6|8545.6|8541.4|8531.4|359
1690512000000|2023-07-28 02:40:00|8551.1|8541.1|8551.4|8541.4|8552.4|8542.4|8545.1|8535.1|301
1690512300000|2023-07-28 02:45:00|8551.1|8541.1|8555.3|8545.3|8556.5|8546.5|8550.3|8540.3|251
1690512600000|2023-07-28 02:50:00|8555|8545|8553.9|8543.9|8556.8|8546.8|8551.8|8541.8|268
1690512900000|2023-07-28 02:55:00|8554.1|8544.1|8561.6|8551.6|8563.5|8553.5|8550.1|8540.1|245
1690513200000|2023-07-28 03:00:00|8562.3|8552.3|8567.5|8557.5|8567.5|8557.5|8561.5|8551.5|265
1690513500000|2023-07-28 03:05:00|8568.3|8558.3|8568.9|8558.9|8570.9|8560.9|8567.5|8557.5|194
1690513800000|2023-07-28 03:10:00|8568.8|8558.8|8567|8557|8569.5|8559.5|8562.9|8552.9|186
1690514100000|2023-07-28 03:15:00|8566.8|8556.8|8571.1|8561.1|8571.6|8561.6|8564.8|8554.8|216
1690514400000|2023-07-28 03:20:00|8571.4|8561.4|8573.6|8563.6|8578.1|8568.1|8571|8561|278
1690514700000|2023-07-28 03:25:00|8573.9|8563.9|8573.4|8563.4|8577.8|8567.8|8565.1|8555.1|412
1690515000000|2023-07-28 03:30:00|8573.1|8563.1|8579.3|8569.3|8587.3|8577.3|8568.3|8558.3|535
1690515300000|2023-07-28 03:35:00|8580.1|8570.1|8578.5|8568.5|8583.3|8573.3|8573.8|8563.8|511
1690515600000|2023-07-28 03:40:00|8578.3|8568.3|8574.9|8564.9|8585.3|8575.3|8572.6|8562.6|438
1690515900000|2023-07-28 03:45:00|8574.6|8564.6|8566.5|8556.5|8574.6|8564.6|8562.6|8552.6|424
1690516200000|2023-07-28 03:50:00|8566.1|8556.1|8566|8556|8570.5|8560.5|8563.5|8553.5|322
1690516500000|2023-07-28 03:55:00|8566.5|8556.5|8566.4|8556.4|8569.8|8559.8|8565.5|8555.5|148
1690516800000|2023-07-28 04:00:00|8566.1|8556.1|8564.4|8554.4|8569.4|8559.4|8564.3|8554.3|275
1690517100000|2023-07-28 04:05:00|8564.6|8554.6|8569.3|8559.3|8569.3|8559.3|8563.6|8553.6|316
1690517400000|2023-07-28 04:10:00|8569.1|8559.1|8564|8554|8569.4|8559.4|8562.9|8552.9|161
1690517700000|2023-07-28 04:15:00|8563.8|8553.8|8564|8554|8568.3|8558.3|8561.8|8551.8|146
1690518000000|2023-07-28 04:20:00|8564.3|8554.3|8567.5|8557.5|8569.3|8559.3|8562.8|8552.8|120
1690518300000|2023-07-28 04:25:00|8567.1|8557.1|8565.3|8555.3|8569|8559|8565.3|8555.3|110
1690518600000|2023-07-28 04:30:00|8565|8555|8565.8|8555.8|8567.3|8557.3|8563.6|8553.6|88
1690518900000|2023-07-28 04:35:00|8565.9|8555.9|8564.6|8554.6|8568.8|8558.8|8563.9|8553.9|63
1690519200000|2023-07-28 04:40:00|8564.3|8554.3|8566|8556|8566|8556|8563.5|8553.5|92
1690519500000|2023-07-28 04:45:00|8565.8|8555.8|8566.5|8556.5|8567.6|8557.6|8563.3|8553.3|54
1690519800000|2023-07-28 04:50:00|8566.3|8556.3|8564.8|8554.8|8566.6|8556.6|8563.6|8553.6|67
1690520100000|2023-07-28 04:55:00|8564.5|8554.5|8562.9|8552.9|8564.5|8554.5|8562.4|8552.4|31
1690520400000|2023-07-28 05:00:00|8563.1|8553.1|8570.6|8560.6|8570.9|8560.9|8563.1|8553.1|92
1690520700000|2023-07-28 05:05:00|8570.9|8560.9|8568.9|8558.9|8572.1|8562.1|8567.9|8557.9|85
1690521000000|2023-07-28 05:10:00|8569.5|8559.5|8577.3|8567.3|8577.5|8567.5|8569.3|8559.3|86
1690521300000|2023-07-28 05:15:00|8577.5|8567.5|8571.5|8561.5|8578.1|8568.1|8570.1|8560.1|67
1690521600000|2023-07-28 05:20:00|8571.3|8561.3|8574.9|8564.9|8575.3|8565.3|8571|8561|72
1690521900000|2023-07-28 05:25:00|8575.1|8565.1|8572.4|8562.4|8575.5|8565.5|8571.5|8561.5|74
1690522200000|2023-07-28 05:30:00|8572.1|8562.1|8584.5|8574.5|8587.5|8577.5|8571.9|8561.9|526
1690522500000|2023-07-28 05:35:00|8584.9|8574.9|8592.3|8582.3|8592.5|8582.5|8581.8|8571.8|370
1690522800000|2023-07-28 05:40:00|8592.5|8582.5|8589.3|8579.3|8592.5|8582.5|8584.9|8574.9|207
1690523100000|2023-07-28 05:45:00|8590.3|8580.3|8591.5|8581.5|8593.4|8583.4|8587.4|8577.4|238
1690523400000|2023-07-28 05:50:00|8591.8|8581.8|8590|8580|8595.5|8585.5|8587|8577|212
1690523700000|2023-07-28 05:55:00|8590.3|8580.3|8594|8584|8594.3|8584.3|8588.5|8578.5|190
1690524000000|2023-07-28 06:00:00|8593.8|8583.8|8583.4|8573.4|8593.8|8583.8|8581.8|8571.8|258
1690524300000|2023-07-28 06:05:00|8582.5|8572.5|8586|8576|8589.5|8579.5|8581.8|8571.8|224
1690524600000|2023-07-28 06:10:00|8585.8|8575.8|8584.8|8574.8|8586.9|8576.9|8582.6|8572.6|212
1690524900000|2023-07-28 06:15:00|8584.5|8574.5|8592.9|8582.9|8594.3|8584.3|8583|8573|209
1690525200000|2023-07-28 06:20:00|8593|8583|8590.8|8580.8|8593.5|8583.5|8587.5|8577.5|229
1690525500000|2023-07-28 06:25:00|8591|8581|8589.5|8579.5|8591.3|8581.3|8585.6|8575.6|242
1690525800000|2023-07-28 06:30:00|8589.3|8579.3|8595.8|8585.8|8597.5|8587.5|8588|8578|294
1690526100000|2023-07-28 06:35:00|8595.5|8585.5|8604|8594|8605.3|8595.3|8595.1|8585.1|197
1690526400000|2023-07-28 06:40:00|8604.3|8594.3|8603.8|8593.8|8607.4|8597.4|8602.9|8592.9|178
1690526700000|2023-07-28 06:45:00|8603.5|8593.5|8606|8596|8609.4|8599.4|8603.3|8593.3|303
1690527000000|2023-07-28 06:50:00|8606.3|8596.3|8603.4|8593.4|8606.3|8596.3|8603.3|8593.3|247
1690527300000|2023-07-28 06:55:00|8603.8|8593.8|8609.6|8599.6|8609.9|8599.9|8603.3|8593.3|275
1690527600000|2023-07-28 07:00:00|8611.9|8601.9|8615.4|8605.4|8617.9|8607.9|8610.4|8600.4|336
1690527900000|2023-07-28 07:05:00|8615.1|8605.1|8616.4|8606.4|8620.4|8610.4|8615.1|8605.1|204
1690528200000|2023-07-28 07:10:00|8616.6|8606.6|8618.4|8608.4|8618.6|8608.6|8612.6|8602.6|131
1690528500000|2023-07-28 07:15:00|8619.4|8609.4|8624.4|8614.4|8628.9|8618.9|8619.4|8609.4|258
1690528800000|2023-07-28 07:20:00|8624.6|8614.6|8624.1|8614.1|8626.1|8616.1|8618.4|8608.4|240
1690529100000|2023-07-28 07:25:00|8624.4|8614.4|8622.6|8612.6|8628.9|8618.9|8620.4|8610.4|272
1690529400000|2023-07-28 07:30:00|8622.9|8612.9|8618.9|8608.9|8624.1|8614.1|8616.1|8606.1|198
1690529700000|2023-07-28 07:35:00|8619.1|8609.1|8623.1|8613.1|8624.6|8614.6|8619.1|8609.1|170
1690530000000|2023-07-28 07:40:00|8622.9|8612.9|8625.1|8615.1|8626.6|8616.6|8620.6|8610.6|171
1690530300000|2023-07-28 07:45:00|8624.9|8614.9|8617.9|8607.9|8626.4|8616.4|8616.4|8606.4|190
1690530600000|2023-07-28 07:50:00|8617.4|8607.4|8615.1|8605.1|8618.4|8608.4|8611.6|8601.6|181
1690530900000|2023-07-28 07:55:00|8615.4|8605.4|8620.6|8610.6|8621.6|8611.6|8614.1|8604.1|139
1690531200000|2023-07-28 08:00:00|8620.9|8610.9|8607.4|8597.4|8621.6|8611.6|8607.4|8597.4|228
1690531500000|2023-07-28 08:05:00|8606.9|8596.9|8600.9|8590.9|8606.9|8596.9|8600.9|8590.9|162
1690531800000|2023-07-28 08:10:00|8600.6|8590.6|8599.4|8589.4|8603.4|8593.4|8596.1|8586.1|219
1690532100000|2023-07-28 08:15:00|8600.1|8590.1|8601.6|8591.6|8610.6|8600.6|8599.6|8589.6|226
1690532400000|2023-07-28 08:20:00|8602.1|8592.1|8596.9|8586.9|8602.6|8592.6|8594.6|8584.6|198
1690532700000|2023-07-28 08:25:00|8596.6|8586.6|8591.9|8581.9|8597.6|8587.6|8590.6|8580.6|210
1690533000000|2023-07-28 08:30:00|8593.1|8583.1|8594.4|8584.4|8596.4|8586.4|8590.9|8580.9|181
1690533300000|2023-07-28 08:35:00|8594.1|8584.1|8592.6|8582.6|8598.1|8588.1|8591.4|8581.4|156
1690533600000|2023-07-28 08:40:00|8592.9|8582.9|8592.9|8582.9|8594.6|8584.6|8590.9|8580.9|135
1690533900000|2023-07-28 08:45:00|8592.6|8582.6|8598.4|8588.4|8600.4|8590.4|8592.4|8582.4|149
1690534200000|2023-07-28 08:50:00|8598.1|8588.1|8595.6|8585.6|8598.6|8588.6|8593.9|8583.9|117
1690534500000|2023-07-28 08:55:00|8595.9|8585.9|8597.9|8587.9|8601.9|8591.9|8595.6|8585.6|103
1690534800000|2023-07-28 09:00:00|8598.1|8588.1|8605.9|8595.9|8606.6|8596.6|8598.1|8588.1|147
1690535100000|2023-07-28 09:05:00|8605.6|8595.6|8596.6|8586.6|8605.6|8595.6|8596.1|8586.1|126
1690535400000|2023-07-28 09:10:00|8596.4|8586.4|8600.9|8590.9|8603.6|8593.6|8594.9|8584.9|121
1690535700000|2023-07-28 09:15:00|8600.6|8590.6|8595.1|8585.1|8600.6|8590.6|8593.4|8583.4|147
1690536000000|2023-07-28 09:20:00|8595.4|8585.4|8594.9|8584.9|8597.1|8587.1|8594.1|8584.1|122
1690536300000|2023-07-28 09:25:00|8595.1|8585.1|8591.4|8581.4|8595.4|8585.4|8590.4|8580.4|72
1690536600000|2023-07-28 09:30:00|8591.6|8581.6|8596.9|8586.9|8598.4|8588.4|8591.6|8581.6|103
1690536900000|2023-07-28 09:35:00|8597.1|8587.1|8593.9|8583.9|8598.1|8588.1|8592.6|8582.6|128
1690537200000|2023-07-28 09:40:00|8593.6|8583.6|8598.1|8588.1|8600.1|8590.1|8592.9|8582.9|127
1690537500000|2023-07-28 09:45:00|8597.9|8587.9|8608.1|8598.1|8610.1|8600.1|8597.9|8587.9|134
1690537800000|2023-07-28 09:50:00|8608.4|8598.4|8606.4|8596.4|8608.6|8598.6|8602.9|8592.9|108
1690538100000|2023-07-28 09:55:00|8606.6|8596.6|8602.6|8592.6|8607.6|8597.6|8601.1|8591.1|106
1690538400000|2023-07-28 10:00:00|8602.4|8592.4|8594.9|8584.9|8602.4|8592.4|8594.4|8584.4|107
1690538700000|2023-07-28 10:05:00|8594.6|8584.6|8603.1|8593.1|8604.9|8594.9|8593.4|8583.4|123
1690539000000|2023-07-28 10:10:00|8602.9|8592.9|8606.4|8596.4|8606.6|8596.6|8600.9|8590.9|106
1690539300000|2023-07-28 10:15:00|8606.1|8596.1|8609.4|8599.4|8610.1|8600.1|8605.6|8595.6|94
1690539600000|2023-07-28 10:20:00|8609.1|8599.1|8608.4|8598.4|8609.1|8599.1|8606.6|8596.6|75
1690539900000|2023-07-28 10:25:00|8608.1|8598.1|8615.9|8605.9|8619.6|8609.6|8607.9|8597.9|107
1690540200000|2023-07-28 10:30:00|8615.6|8605.6|8613.4|8603.4|8616.4|8606.4|8612.1|8602.1|100
1690540500000|2023-07-28 10:35:00|8613.1|8603.1|8607.6|8597.6|8613.6|8603.6|8607.4|8597.4|72
1690540800000|2023-07-28 10:40:00|8607.9|8597.9|8614.1|8604.1|8614.4|8604.4|8607.6|8597.6|91
1690541100000|2023-07-28 10:45:00|8614.4|8604.4|8609.1|8599.1|8614.6|8604.6|8609.1|8599.1|82
1690541400000|2023-07-28 10:50:00|8609.4|8599.4|8610.4|8600.4|8615.9|8605.9|8609.4|8599.4|86
1690541700000|2023-07-28 10:55:00|8610.1|8600.1|8611.6|8601.6|8612.6|8602.6|8609.4|8599.4|80
1690542000000|2023-07-28 11:00:00|8611.4|8601.4|8613.9|8603.9|8614.6|8604.6|8608.4|8598.4|102
1690542300000|2023-07-28 11:05:00|8613.6|8603.6|8619.9|8609.9|8619.9|8609.9|8612.4|8602.4|81
1690542600000|2023-07-28 11:10:00|8619.6|8609.6|8635.9|8625.9|8638.4|8628.4|8619.6|8609.6|218
1690542900000|2023-07-28 11:15:00|8635.6|8625.6|8639.6|8629.6|8641.9|8631.9|8632.6|8622.6|178
1690543200000|2023-07-28 11:20:00|8639.9|8629.9|8630.6|8620.6|8642.6|8632.6|8629.9|8619.9|183
1690543500000|2023-07-28 11:25:00|8630.1|8620.1|8630.4|8620.4|8630.9|8620.9|8621.9|8611.9|187
1690543800000|2023-07-28 11:30:00|8628.9|8618.9|8639.1|8629.1|8640.9|8630.9|8628.9|8618.9|218
1690544100000|2023-07-28 11:35:00|8638.9|8628.9|8629.1|8619.1|8643.4|8633.4|8626.4|8616.4|174
1690544400000|2023-07-28 11:40:00|8628.9|8618.9|8629.6|8619.6|8629.9|8619.9|8626.1|8616.1|117
1690544700000|2023-07-28 11:45:00|8629.4|8619.4|8640.1|8630.1|8644|8634|8628.4|8618.4|160
1690545000000|2023-07-28 11:50:00|8640.4|8630.4|8641.1|8631.1|8642.4|8632.4|8636.4|8626.4|114
1690545300000|2023-07-28 11:55:00|8641.4|8631.4|8637.4|8627.4|8643.1|8633.1|8636.6|8626.6|136
1690545600000|2023-07-28 12:00:00|8636.9|8626.9|8648.4|8638.4|8648.5|8638.5|8636.4|8626.4|204
1690545900000|2023-07-28 12:05:00|8648.6|8638.6|8632.9|8622.9|8648.9|8638.9|8627.3|8617.3|264
1690546200000|2023-07-28 12:10:00|8632.6|8622.6|8626.9|8616.9|8632.6|8622.6|8624.1|8614.1|188
1690546500000|2023-07-28 12:15:00|8626.6|8616.6|8616.9|8606.9|8628.1|8618.1|8615.9|8605.9|208
1690546800000|2023-07-28 12:20:00|8616.1|8606.1|8617.6|8607.6|8620.9|8610.9|8613.9|8603.9|200
1690547100000|2023-07-28 12:25:00|8617.4|8607.4|8621.6|8611.6|8624.6|8614.6|8614.6|8604.6|185
1690547400000|2023-07-28 12:30:00|8621.4|8611.4|8625.6|8615.6|8641.5|8631.5|8621.4|8611.4|581
1690547700000|2023-07-28 12:35:00|8625.9|8615.9|8627.9|8617.9|8632.1|8622.1|8624.6|8614.6|360
1690548000000|2023-07-28 12:40:00|8625.9|8615.9|8625.6|8615.6|8627.9|8617.9|8619.4|8609.4|293
1690548300000|2023-07-28 12:45:00|8625.1|8615.1|8629.6|8619.6|8630.1|8620.1|8623.6|8613.6|264
1690548600000|2023-07-28 12:50:00|8629.9|8619.9|8627.1|8617.1|8632.9|8622.9|8626.6|8616.6|199
1690548900000|2023-07-28 12:55:00|8626.9|8616.9|8624.1|8614.1|8629.6|8619.6|8623.6|8613.6|205
1690549200000|2023-07-28 13:00:00|8623.9|8613.9|8626.1|8616.1|8632.1|8622.1|8620.1|8610.1|512
1690549500000|2023-07-28 13:05:00|8626.6|8616.6|8638.4|8628.4|8639.4|8629.4|8625.1|8615.1|354
1690549800000|2023-07-28 13:10:00|8638.6|8628.6|8635.1|8625.1|8647.1|8637.1|8635.1|8625.1|378
1690550100000|2023-07-28 13:15:00|8634.6|8624.6|8634.6|8624.6|8639.1|8629.1|8631.9|8621.9|268
1690550400000|2023-07-28 13:20:00|8634.9|8624.9|8644.1|8634.1|8646.9|8636.9|8634.1|8624.1|220
1690550700000|2023-07-28 13:25:00|8643.1|8633.1|8636.9|8626.9|8645.1|8635.1|8635.6|8625.6|211
1690551000000|2023-07-28 13:30:00|8636.6|8626.6|8628.1|8618.1|8637.6|8627.6|8625.6|8615.6|439
1690551300000|2023-07-28 13:35:00|8627.9|8617.9|8623.9|8613.9|8634.9|8624.9|8622.6|8612.6|415
1690551600000|2023-07-28 13:40:00|8624.6|8614.6|8629.1|8619.1|8632.6|8622.6|8624.1|8614.1|388
1690551900000|2023-07-28 13:45:00|8628.9|8618.9|8647.9|8637.9|8648.1|8638.1|8628.1|8618.1|335
1690552200000|2023-07-28 13:50:00|8648.1|8638.1|8646.1|8636.1|8651.6|8641.6|8641.6|8631.6|353
1690552500000|2023-07-28 13:55:00|8646.6|8636.6|8650.4|8640.4|8652.4|8642.4|8645.6|8635.6|198
1690552800000|2023-07-28 14:00:00|8651.1|8641.1|8654.1|8644.1|8657.4|8647.4|8650.6|8640.6|447
1690553100000|2023-07-28 14:05:00|8654.4|8644.4|8652.6|8642.6|8655.1|8645.1|8650.1|8640.1|302
1690553400000|2023-07-28 14:10:00|8652.9|8642.9|8650.9|8640.9|8654.9|8644.9|8650.4|8640.4|234
1690553700000|2023-07-28 14:15:00|8650.6|8640.6|8652.4|8642.4|8653.9|8643.9|8650.1|8640.1|210
1690554000000|2023-07-28 14:20:00|8652.6|8642.6|8656.1|8646.1|8656.4|8646.4|8646.9|8636.9|172
1690554300000|2023-07-28 14:25:00|8656.4|8646.4|8648.4|8638.4|8657.6|8647.6|8647.4|8637.4|319
1690554600000|2023-07-28 14:30:00|8648.1|8638.1|8646.9|8636.9|8652.6|8642.6|8645.6|8635.6|214
1690554900000|2023-07-28 14:35:00|8647.1|8637.1|8648.1|8638.1|8649.1|8639.1|8643.9|8633.9|207
1690555200000|2023-07-28 14:40:00|8648.4|8638.4|8646.4|8636.4|8649.9|8639.9|8645.4|8635.4|235
1690555500000|2023-07-28 14:45:00|8646.6|8636.6|8646.9|8636.9|8649.1|8639.1|8645.1|8635.1|194
1690555800000|2023-07-28 14:50:00|8647.4|8637.4|8642.9|8632.9|8648.6|8638.6|8642.4|8632.4|186
1690556100000|2023-07-28 14:55:00|8643.1|8633.1|8647.6|8637.6|8651.1|8641.1|8641.6|8631.6|228
1690556400000|2023-07-28 15:00:00|8647.9|8637.9|8647.6|8637.6|8648.4|8638.4|8644.4|8634.4|169
1690556700000|2023-07-28 15:05:00|8647.9|8637.9|8648.9|8638.9|8652.6|8642.6|8644.9|8634.9|164
1690557000000|2023-07-28 15:10:00|8648.6|8638.6|8655.1|8645.1|8657.4|8647.4|8646.4|8636.4|260
1690557300000|2023-07-28 15:15:00|8655.4|8645.4|8651.1|8641.1|8657.1|8647.1|8651.1|8641.1|194
1690557600000|2023-07-28 15:20:00|8650.9|8640.9|8657.9|8647.9|8657.9|8647.9|8649.9|8639.9|211
1690557900000|2023-07-28 15:25:00|8657.6|8647.6|8656.4|8646.4|8660.1|8650.1|8653.9|8643.9|218
1690558200000|2023-07-28 15:30:00|8656.1|8646.1|8662.1|8652.1|8662.6|8652.6|8656.1|8646.1|197
1690558500000|2023-07-28 15:35:00|8661.9|8651.9|8662.6|8652.6|8663.4|8653.4|8657.4|8647.4|223
1690558800000|2023-07-28 15:40:00|8662.9|8652.9|8663.1|8653.1|8666.1|8656.1|8661.9|8651.9|185
1690559100000|2023-07-28 15:45:00|8663.4|8653.4|8664.6|8654.6|8669.4|8659.4|8663.1|8653.1|213
1690559400000|2023-07-28 15:50:00|8664.9|8654.9|8665.4|8655.4|8668.9|8658.9|8663.1|8653.1|181
1690559700000|2023-07-28 15:55:00|8665.6|8655.6|8671.6|8661.6|8672.1|8662.1|8664.9|8654.9|206
1690560000000|2023-07-28 16:00:00|8671.9|8661.9|8668.9|8658.9|8672.9|8662.9|8664.1|8654.1|184
1690560300000|2023-07-28 16:05:00|8668.6|8658.6|8668.1|8658.1|8669.1|8659.1|8664.9|8654.9|145
1690560600000|2023-07-28 16:10:00|8668.4|8658.4|8666.6|8656.6|8669.9|8659.9|8665.4|8655.4|110
1690560900000|2023-07-28 16:15:00|8666.4|8656.4|8667.1|8657.1|8670.6|8660.6|8665.1|8655.1|105
1690561200000|2023-07-28 16:20:00|8667.4|8657.4|8674.4|8664.4|8674.9|8664.9|8667.4|8657.4|121
1690561500000|2023-07-28 16:25:00|8674.6|8664.6|8682.1|8672.1|8683.1|8673.1|8674.6|8664.6|132
1690561800000|2023-07-28 16:30:00|8681.9|8671.9|8688.9|8678.9|8690.1|8680.1|8679.9|8669.9|166
1690562100000|2023-07-28 16:35:00|8688.6|8678.6|8679.1|8669.1|8688.6|8678.6|8678.1|8668.1|86
1690562400000|2023-07-28 16:40:00|8679.4|8669.4|8681.1|8671.1|8682.4|8672.4|8678.9|8668.9|90
1690562700000|2023-07-28 16:45:00|8680.9|8670.9|8680.9|8670.9|8683.1|8673.1|8678.9|8668.9|84
1690563000000|2023-07-28 16:50:00|8680.6|8670.6|8680.6|8670.6|8681.4|8671.4|8678.4|8668.4|77
1690563300000|2023-07-28 16:55:00|8680.4|8670.4|8676.8|8666.8|8680.6|8670.6|8676.6|8666.6|129
1690563600000|2023-07-28 17:00:00|8676.9|8666.9|8681.3|8671.3|8681.3|8671.3|8676.9|8666.9|64
1690563900000|2023-07-28 17:05:00|8681.4|8671.4|8681.8|8671.8|8683.4|8673.4|8680.4|8670.4|66
1690564200000|2023-07-28 17:10:00|8681.5|8671.5|8680|8670|8681.5|8671.5|8679.8|8669.8|51
1690564500000|2023-07-28 17:15:00|8679.8|8669.8|8677.9|8667.9|8679.8|8669.8|8677.6|8667.6|55
1690564800000|2023-07-28 17:20:00|8678.1|8668.1|8675|8665|8678.1|8668.1|8672|8662|81
1690565100000|2023-07-28 17:25:00|8674.8|8664.8|8673.1|8663.1|8675.3|8665.3|8673|8663|52
1690565400000|2023-07-28 17:30:00|8673|8663|8673.5|8663.5|8674.5|8664.5|8671|8661|64
1690565700000|2023-07-28 17:35:00|8673.3|8663.3|8670.8|8660.8|8673.3|8663.3|8669|8659|101
1690566000000|2023-07-28 17:40:00|8670.5|8660.5|8664.8|8654.8|8670.5|8660.5|8664.8|8654.8|106
1690566300000|2023-07-28 17:45:00|8664.5|8654.5|8667.5|8657.5|8668|8658|8661.5|8651.5|73
1690566600000|2023-07-28 17:50:00|8667.8|8657.8|8679.4|8669.4|8679.4|8669.4|8667.6|8657.6|75
1690566900000|2023-07-28 17:55:00|8679.9|8669.9|8686.3|8666.3|8687.9|8671.3|8679.4|8664.3|41
1690761600000|2023-07-31 00:00:00|8699.1|8689.1|8697.1|8687.1|8699.1|8689.1|8695.8|8685.8|78
1690761900000|2023-07-31 00:05:00|8697|8687|8699.1|8689.1|8699.8|8689.8|8696.5|8686.5|122
1690762200000|2023-07-31 00:10:00|8699.4|8689.4|8696|8686|8699.6|8689.6|8695.8|8685.8|97
1690762500000|2023-07-31 00:15:00|8696.3|8686.3|8697|8687|8697.3|8687.3|8694.3|8684.3|91
1690762800000|2023-07-31 00:20:00|8697.3|8687.3|8698.4|8688.4|8704.4|8694.4|8697|8687|132
1690763100000|2023-07-31 00:25:00|8698.1|8688.1|8694.9|8684.9|8699|8689|8694.6|8684.6|85
1690763400000|2023-07-31 00:30:00|8695.1|8685.1|8694.5|8684.5|8695.5|8685.5|8692.8|8682.8|115
1690763700000|2023-07-31 00:35:00|8694.6|8684.6|8694.3|8684.3|8695|8685|8692.3|8682.3|66
1690764000000|2023-07-31 00:40:00|8694.1|8684.1|8692.8|8682.8|8694.8|8684.8|8692|8682|94
1690764300000|2023-07-31 00:45:00|8693|8683|8692.5|8682.5|8694|8684|8692.5|8682.5|95
1690764600000|2023-07-31 00:50:00|8692.3|8682.3|8687.8|8677.8|8692.5|8682.5|8686.6|8676.6|136
1690764900000|2023-07-31 00:55:00|8688|8678|8689.5|8679.5|8692.5|8682.5|8686.3|8676.3|182
1690765200000|2023-07-31 01:00:00|8689.8|8679.8|8670.5|8660.5|8692|8682|8669.3|8659.3|565
1690765500000|2023-07-31 01:05:00|8670.8|8660.8|8668.8|8658.8|8676.8|8666.8|8667.1|8657.1|444
1690765800000|2023-07-31 01:10:00|8669.1|8659.1|8681.5|8671.5|8684.3|8674.3|8669|8659|412
1690766100000|2023-07-31 01:15:00|8681.3|8671.3|8687.5|8677.5|8689|8679|8675.3|8665.3|491
1690766400000|2023-07-31 01:20:00|8687.3|8677.3|8677.3|8667.3|8687.5|8677.5|8675.6|8665.6|523
1690766700000|2023-07-31 01:25:00|8676.9|8666.9|8681.1|8671.1|8684.8|8674.8|8674|8664|400
1690767000000|2023-07-31 01:30:00|8681.8|8671.8|8689.8|8679.8|8694|8684|8680.6|8670.6|588
1690767300000|2023-07-31 01:35:00|8690|8680|8716.6|8706.6|8717.6|8707.6|8690|8680|489
1690767600000|2023-07-31 01:40:00|8716.8|8706.8|8731.6|8721.6|8743.9|8733.9|8714.5|8704.5|618
1690767900000|2023-07-31 01:45:00|8731.4|8721.4|8723|8713|8735.3|8725.3|8722.4|8712.4|502
1690768200000|2023-07-31 01:50:00|8723.3|8713.3|8711.4|8701.4|8725.8|8715.8|8711.1|8701.1|353
1690768500000|2023-07-31 01:55:00|8711.6|8701.6|8705.6|8695.6|8714|8704|8704.5|8694.5|391
1690768800000|2023-07-31 02:00:00|8705.8|8695.8|8705.8|8695.8|8707.6|8697.6|8697|8687|428
1690769100000|2023-07-31 02:05:00|8705.5|8695.5|8701.8|8691.8|8707.3|8697.3|8697.5|8687.5|314
1690769400000|2023-07-31 02:10:00|8702|8692|8701.8|8691.8|8702.5|8692.5|8696.8|8686.8|351
1690769700000|2023-07-31 02:15:00|8702.1|8692.1|8699|8689|8702.1|8692.1|8695.1|8685.1|216
1690770000000|2023-07-31 02:20:00|8699.3|8689.3|8697.1|8687.1|8699.9|8689.9|8696.5|8686.5|174
1690770300000|2023-07-31 02:25:00|8696.9|8686.9|8693|8683|8698.1|8688.1|8690.4|8680.4|202
1690770600000|2023-07-31 02:30:00|8693.3|8683.3|8688.5|8678.5|8695.3|8685.3|8685.3|8675.3|433
1690770900000|2023-07-31 02:35:00|8688.8|8678.8|8686.5|8676.5|8689.6|8679.6|8681.8|8671.8|345
1690771200000|2023-07-31 02:40:00|8687|8677|8687.4|8677.4|8691.6|8681.6|8683.8|8673.8|287
1690771500000|2023-07-31 02:45:00|8687.5|8677.5|8684.8|8674.8|8689|8679|8681|8671|304
1690771800000|2023-07-31 02:50:00|8684.4|8674.4|8685.6|8675.6|8688.8|8678.8|8682|8672|270
1690772100000|2023-07-31 02:55:00|8685.4|8675.4|8684.8|8674.8|8688.4|8678.4|8681.8|8671.8|227
1690772400000|2023-07-31 03:00:00|8685.1|8675.1|8681.8|8671.8|8685.4|8675.4|8677.8|8667.8|274
1690772700000|2023-07-31 03:05:00|8682.1|8672.1|8677.1|8667.1|8686.8|8676.8|8675.3|8665.3|244
1690773000000|2023-07-31 03:10:00|8677.4|8667.4|8681.6|8671.6|8685.4|8675.4|8677.4|8667.4|238
1690773300000|2023-07-31 03:15:00|8681.3|8671.3|8680.1|8670.1|8685.3|8675.3|8679.1|8669.1|249
1690773600000|2023-07-31 03:20:00|8680.4|8670.4|8684.8|8674.8|8685.5|8675.5|8679.6|8669.6|227
1690773900000|2023-07-31 03:25:00|8684.5|8674.5|8681.5|8671.5|8687.6|8677.6|8680.6|8670.6|243
1690774200000|2023-07-31 03:30:00|8681.4|8671.4|8680|8670|8688.3|8678.3|8680|8670|130
1690774500000|2023-07-31 03:35:00|8680.3|8670.3|8674.9|8664.9|8681.6|8671.6|8674.3|8664.3|137
1690774800000|2023-07-31 03:40:00|8675|8665|8667.8|8657.8|8675.5|8665.5|8663.1|8653.1|140
1690775100000|2023-07-31 03:45:00|8668|8658|8670.5|8660.5|8671.3|8661.3|8664.3|8654.3|132
1690775400000|2023-07-31 03:50:00|8670.3|8660.3|8666.5|8656.5|8670.5|8660.5|8664.6|8654.6|96
1690775700000|2023-07-31 03:55:00|8666.8|8656.8|8664.5|8654.5|8668|8658|8663.1|8653.1|67
1690776000000|2023-07-31 04:00:00|8664.8|8654.8|8667.5|8657.5|8668|8658|8664.5|8654.5|98
1690776300000|2023-07-31 04:05:00|8667.8|8657.8|8668.5|8658.5|8670|8660|8666.5|8656.5|83
1690776600000|2023-07-31 04:10:00|8668.4|8658.4|8665|8655|8668.6|8658.6|8665|8655|44
1690776900000|2023-07-31 04:15:00|8664.8|8654.8|8665.6|8655.6|8666.1|8656.1|8664.5|8654.5|65
1690777200000|2023-07-31 04:20:00|8665.9|8655.9|8669.5|8659.5|8670.5|8660.5|8665.9|8655.9|64
1690777500000|2023-07-31 04:25:00|8669.3|8659.3|8680.9|8670.9|8682.1|8672.1|8668.3|8658.3|88
1690777800000|2023-07-31 04:30:00|8680.8|8670.8|8675.3|8665.3|8681.1|8671.1|8674|8664|93
1690778100000|2023-07-31 04:35:00|8675.5|8665.5|8673.5|8663.5|8676|8666|8672.5|8662.5|64
1690778400000|2023-07-31 04:40:00|8673.8|8663.8|8674.1|8664.1|8677.5|8667.5|8673.5|8663.5|74
1690778700000|2023-07-31 04:45:00|8673.9|8663.9|8675.4|8665.4|8677|8667|8673.6|8663.6|94
1690779000000|2023-07-31 04:50:00|8675.3|8665.3|8676.3|8666.3|8677.5|8667.5|8674.5|8664.5|63
1690779300000|2023-07-31 04:55:00|8676|8666|8674|8664|8677.5|8667.5|8673.8|8663.8|63
1690779600000|2023-07-31 05:00:00|8673.8|8663.8|8663.5|8653.5|8673.8|8663.8|8662.1|8652.1|163
1690779900000|2023-07-31 05:05:00|8663.4|8653.4|8657.5|8647.5|8668|8658|8654.3|8644.3|163
1690780200000|2023-07-31 05:10:00|8657.8|8647.8|8668.5|8658.5|8669.8|8659.8|8657.8|8647.8|180
1690780500000|2023-07-31 05:15:00|8668.1|8658.1|8672.5|8662.5|8672.5|8662.5|8664.1|8654.1|131
1690780800000|2023-07-31 05:20:00|8672.4|8662.4|8669.5|8659.5|8672.6|8662.6|8668.6|8658.6|114
1690781100000|2023-07-31 05:25:00|8669.1|8659.1|8663.9|8653.9|8671.5|8661.5|8662.9|8652.9|102
1690781400000|2023-07-31 05:30:00|8664|8654|8675|8665|8675.5|8665.5|8662.3|8652.3|345
1690781700000|2023-07-31 05:35:00|8675.3|8665.3|8678.6|8668.6|8681.3|8671.3|8673.3|8663.3|294
1690782000000|2023-07-31 05:40:00|8678.4|8668.4|8677.5|8667.5|8679.6|8669.6|8674.8|8664.8|224
1690782300000|2023-07-31 05:45:00|8677.3|8667.3|8681|8671|8685.3|8675.3|8677|8667|235
1690782600000|2023-07-31 05:50:00|8681.3|8671.3|8684|8674|8688|8678|8681.3|8671.3|214
1690782900000|2023-07-31 05:55:00|8683.5|8673.5|8674.6|8664.6|8683.5|8673.5|8674.3|8664.3|195
1690783200000|2023-07-31 06:00:00|8674.9|8664.9|8674.3|8664.3|8678|8668|8672.4|8662.4|234
1690783500000|2023-07-31 06:05:00|8674|8664|8684.6|8674.6|8687|8677|8673.5|8663.5|257
1690783800000|2023-07-31 06:10:00|8684.5|8674.5|8686.8|8676.8|8691.5|8681.5|8684.3|8674.3|183
1690784100000|2023-07-31 06:15:00|8686.9|8676.9|8688.8|8678.8|8691.6|8681.6|8685|8675|231
1690784400000|2023-07-31 06:20:00|8688.5|8678.5|8686.8|8676.8|8691.5|8681.5|8684.5|8674.5|235
1690784700000|2023-07-31 06:25:00|8686.5|8676.5|8685|8675|8690.8|8680.8|8683.3|8673.3|195
1690785000000|2023-07-31 06:30:00|8684.9|8674.9|8687|8677|8689.8|8679.8|8683.8|8673.8|166
1690785300000|2023-07-31 06:35:00|8687.6|8677.6|8687.1|8677.1|8689.8|8679.8|8685.3|8675.3|182
1690785600000|2023-07-31 06:40:00|8686.9|8676.9|8687|8677|8689.8|8679.8|8684.4|8674.4|206
1690785900000|2023-07-31 06:45:00|8687.3|8677.3|8685.6|8675.6|8687.5|8677.5|8681.5|8671.5|228
1690786200000|2023-07-31 06:50:00|8685.4|8675.4|8678.9|8668.9|8685.6|8675.6|8677.4|8667.4|220
1690786500000|2023-07-31 06:55:00|8678.3|8668.3|8675.1|8665.1|8679.9|8669.9|8672.6|8662.6|260
1690786800000|2023-07-31 07:00:00|8676.9|8666.9|8670.9|8660.9|8689|8679|8664.3|8654.3|338
1690787100000|2023-07-31 07:05:00|8671.1|8661.1|8677.1|8667.1|8679.6|8669.6|8671.1|8661.1|185
1690787400000|2023-07-31 07:10:00|8677.4|8667.4|8678.4|8668.4|8690.1|8680.1|8676.4|8666.4|196
1690787700000|2023-07-31 07:15:00|8678.9|8668.9|8668.4|8658.4|8684.4|8674.4|8662.9|8652.9|218
1690788000000|2023-07-31 07:20:00|8668.1|8658.1|8678.4|8668.4|8680.9|8670.9|8667.9|8657.9|188
1690788300000|2023-07-31 07:25:00|8678.6|8668.6|8688.1|8678.1|8688.6|8678.6|8676.4|8666.4|196
1690788600000|2023-07-31 07:30:00|8688.6|8678.6|8686.6|8676.6|8691.9|8681.9|8686.4|8676.4|149
1690788900000|2023-07-31 07:35:00|8686.4|8676.4|8669.6|8659.6|8688.9|8678.9|8669.6|8659.6|196
1690789200000|2023-07-31 07:40:00|8669.9|8659.9|8644.9|8634.9|8669.9|8659.9|8644.1|8634.1|225
1690789500000|2023-07-31 07:45:00|8645.1|8635.1|8642.1|8632.1|8646.8|8636.8|8632.9|8622.9|277
1690789800000|2023-07-31 07:50:00|8642.4|8632.4|8646.1|8636.1|8649.9|8639.9|8641.4|8631.4|204
1690790100000|2023-07-31 07:55:00|8646.4|8636.4|8653.4|8643.4|8654.1|8644.1|8646.1|8636.1|152
1690790400000|2023-07-31 08:00:00|8653.6|8643.6|8658.1|8648.1|8658.1|8648.1|8637.6|8627.6|276
1690790700000|2023-07-31 08:05:00|8658.4|8648.4|8662.6|8652.6|8663.9|8653.9|8656.9|8646.9|184
1690791000000|2023-07-31 08:10:00|8662.4|8652.4|8664.6|8654.6|8666.9|8656.9|8659.6|8649.6|165
1690791300000|2023-07-31 08:15:00|8664.9|8654.9|8663.4|8653.4|8669.1|8659.1|8661.9|8651.9|133
1690791600000|2023-07-31 08:20:00|8663.6|8653.6|8663.4|8653.4|8668.6|8658.6|8660.9|8650.9|121
1690791900000|2023-07-31 08:25:00|8663.1|8653.1|8667.1|8657.1|8673.6|8663.6|8662.1|8652.1|156
1690792200000|2023-07-31 08:30:00|8667.4|8657.4|8672.9|8662.9|8675.1|8665.1|8667.4|8657.4|151
1690792500000|2023-07-31 08:35:00|8673.1|8663.1|8670.4|8660.4|8673.6|8663.6|8667.4|8657.4|108
1690792800000|2023-07-31 08:40:00|8670.9|8660.9|8671.6|8661.6|8676.1|8666.1|8669.6|8659.6|126
1690793100000|2023-07-31 08:45:00|8671.9|8661.9|8682.1|8672.1|8683.9|8673.9|8671.9|8661.9|129
1690793400000|2023-07-31 08:50:00|8681.6|8671.6|8683.6|8673.6|8685.9|8675.9|8677.9|8667.9|168
1690793700000|2023-07-31 08:55:00|8683.9|8673.9|8686.1|8676.1|8687.4|8677.4|8680.9|8670.9|143
1690794000000|2023-07-31 09:00:00|8686.4|8676.4|8691.9|8681.9|8695.1|8685.1|8684.1|8674.1|173
1690794300000|2023-07-31 09:05:00|8692.1|8682.1|8694.4|8684.4|8697.6|8687.6|8690.9|8680.9|137
1690794600000|2023-07-31 09:10:00|8694.6|8684.6|8691.6|8681.6|8695.4|8685.4|8688.4|8678.4|117
1690794900000|2023-07-31 09:15:00|8692.1|8682.1|8689.9|8679.9|8692.1|8682.1|8685.9|8675.9|110
1690795200000|2023-07-31 09:20:00|8690.1|8680.1|8690.9|8680.9|8691.1|8681.1|8688.1|8678.1|73
1690795500000|2023-07-31 09:25:00|8691.1|8681.1|8696.1|8686.1|8697.1|8687.1|8691.1|8681.1|69
1690795800000|2023-07-31 09:30:00|8696.4|8686.4|8689.1|8679.1|8697.6|8687.6|8687.4|8677.4|106
1690796100000|2023-07-31 09:35:00|8689.6|8679.6|8692.6|8682.6|8693.1|8683.1|8684.9|8674.9|131
1690796400000|2023-07-31 09:40:00|8692.9|8682.9|8696.1|8686.1|8696.1|8686.1|8691.1|8681.1|91
1690796700000|2023-07-31 09:45:00|8696.4|8686.4|8693.6|8683.6|8696.6|8686.6|8691.9|8681.9|80
1690797000000|2023-07-31 09:50:00|8693.9|8683.9|8688.6|8678.6|8695.6|8685.6|8688.6|8678.6|115
1690797300000|2023-07-31 09:55:00|8688.9|8678.9|8691.9|8681.9|8692.6|8682.6|8688.9|8678.9|80
1690797600000|2023-07-31 10:00:00|8692.4|8682.4|8689.4|8679.4|8693.4|8683.4|8689.1|8679.1|97
1690797900000|2023-07-31 10:05:00|8689.6|8679.6|8685.9|8675.9|8690.4|8680.4|8683.1|8673.1|97
1690798200000|2023-07-31 10:10:00|8686.1|8676.1|8681.6|8671.6|8687.6|8677.6|8681.6|8671.6|53
1690798500000|2023-07-31 10:15:00|8681.9|8671.9|8677.4|8667.4|8682.9|8672.9|8676.9|8666.9|110
1690798800000|2023-07-31 10:20:00|8677.6|8667.6|8672.9|8662.9|8677.6|8667.6|8671.1|8661.1|105
1690799100000|2023-07-31 10:25:00|8673.1|8663.1|8672.6|8662.6|8674.6|8664.6|8667.4|8657.4|108
1690799400000|2023-07-31 10:30:00|8672.9|8662.9|8668.9|8658.9|8674.1|8664.1|8668.4|8658.4|97
1690799700000|2023-07-31 10:35:00|8668.6|8658.6|8665.9|8655.9|8669.6|8659.6|8663.4|8653.4|110
1690800000000|2023-07-31 10:40:00|8666.1|8656.1|8667.6|8657.6|8671.1|8661.1|8666.1|8656.1|111
1690800300000|2023-07-31 10:45:00|8667.9|8657.9|8675.4|8665.4|8675.6|8665.6|8667.9|8657.9|108
1690800600000|2023-07-31 10:50:00|8675.6|8665.6|8677.4|8667.4|8680.6|8670.6|8675.4|8665.4|129
1690800900000|2023-07-31 10:55:00|8677.6|8667.6|8682.6|8672.6|8685.1|8675.1|8677.6|8667.6|100
1690801200000|2023-07-31 11:00:00|8682.4|8672.4|8684.1|8674.1|8688.6|8678.6|8680.9|8670.9|123
1690801500000|2023-07-31 11:05:00|8685.1|8675.1|8683.6|8673.6|8685.4|8675.4|8680.1|8670.1|69
1690801800000|2023-07-31 11:10:00|8683.9|8673.9|8678.4|8668.4|8685.6|8675.6|8676.6|8666.6|90
1690802100000|2023-07-31 11:15:00|8678.1|8668.1|8672.4|8662.4|8678.6|8668.6|8671.1|8661.1|105
1690802400000|2023-07-31 11:20:00|8672.6|8662.6|8674.1|8664.1|8676.6|8666.6|8669.4|8659.4|113
1690802700000|2023-07-31 11:25:00|8674.4|8664.4|8681.9|8671.9|8683.1|8673.1|8674.1|8664.1|159
1690803000000|2023-07-31 11:30:00|8682.1|8672.1|8680.4|8670.4|8689.1|8679.1|8675.9|8665.9|197
1690803300000|2023-07-31 11:35:00|8680.6|8670.6|8691.4|8681.4|8692.1|8682.1|8679.4|8669.4|193
1690803600000|2023-07-31 11:40:00|8691.6|8681.6|8690.9|8680.9|8691.9|8681.9|8683.9|8673.9|155
1690803900000|2023-07-31 11:45:00|8691.1|8681.1|8698.1|8688.1|8698.4|8688.4|8689.1|8679.1|115
1690804200000|2023-07-31 11:50:00|8697.6|8687.6|8700.9|8690.9|8701.4|8691.4|8695.6|8685.6|132
1690804500000|2023-07-31 11:55:00|8701.1|8691.1|8707.9|8697.9|8709.1|8699.1|8701.1|8691.1|195
1690804800000|2023-07-31 12:00:00|8708.9|8698.9|8713.9|8703.9|8715.6|8705.6|8703.6|8693.6|285
1690805100000|2023-07-31 12:05:00|8714.6|8704.6|8712.4|8702.4|8716.4|8706.4|8710.1|8700.1|209
1690805400000|2023-07-31 12:10:00|8712.9|8702.9|8751.9|8741.9|8752.5|8742.5|8712.9|8702.9|331
1690805700000|2023-07-31 12:15:00|8752.1|8742.1|8775.1|8765.1|8775.6|8765.6|8752.1|8742.1|409
1690806000000|2023-07-31 12:20:00|8775.4|8765.4|8777.6|8767.6|8784.8|8774.8|8766.9|8756.9|400
1690806300000|2023-07-31 12:25:00|8777.4|8767.4|8779.4|8769.4|8782.6|8772.6|8774.6|8764.6|271
1690806600000|2023-07-31 12:30:00|8779.6|8769.6|8783.9|8773.9|8793.1|8783.1|8778.9|8768.9|320
1690806900000|2023-07-31 12:35:00|8784.6|8774.6|8777.6|8767.6|8787.1|8777.1|8776.4|8766.4|274
1690807200000|2023-07-31 12:40:00|8776.6|8766.6|8772.1|8762.1|8777.1|8767.1|8770.6|8760.6|237
1690807500000|2023-07-31 12:45:00|8771.9|8761.9|8782.9|8772.9|8783.9|8773.9|8770.9|8760.9|184
1690807800000|2023-07-31 12:50:00|8783.1|8773.1|8777.6|8767.6|8783.9|8773.9|8775.9|8765.9|243
1690808100000|2023-07-31 12:55:00|8777.4|8767.4|8776.9|8766.9|8780.9|8770.9|8775.6|8765.6|210
1690808400000|2023-07-31 13:00:00|8777.1|8767.1|8772.1|8762.1|8787|8777|8771.4|8761.4|639
1690808700000|2023-07-31 13:05:00|8771.6|8761.6|8770.9|8760.9|8784.4|8774.4|8770.1|8760.1|502
1690809000000|2023-07-31 13:10:00|8770.6|8760.6|8778.9|8768.9|8780.1|8770.1|8770.1|8760.1|416
1690809300000|2023-07-31 13:15:00|8778.6|8768.6|8768.9|8758.9|8782.9|8772.9|8766.6|8756.6|426
1690809600000|2023-07-31 13:20:00|8769.6|8759.6|8745.9|8735.9|8773.6|8763.6|8744.9|8734.9|385
1690809900000|2023-07-31 13:25:00|8746.1|8736.1|8744.9|8734.9|8753.9|8743.9|8741.1|8731.1|408
1690810200000|2023-07-31 13:30:00|8745.1|8735.1|8764.1|8754.1|8767.1|8757.1|8743.4|8733.4|502
1690810500000|2023-07-31 13:35:00|8764.4|8754.4|8762.4|8752.4|8769.1|8759.1|8760.6|8750.6|374
1690810800000|2023-07-31 13:40:00|8762.1|8752.1|8765.4|8755.4|8767.6|8757.6|8758.6|8748.6|293
1690811100000|2023-07-31 13:45:00|8767.4|8757.4|8785.6|8775.6|8786.9|8776.9|8766.9|8756.9|427
1690811400000|2023-07-31 13:50:00|8785.9|8775.9|8784.9|8774.9|8786.9|8776.9|8779.4|8769.4|310
1690811700000|2023-07-31 13:55:00|8785.1|8775.1|8786.9|8776.9|8788.4|8778.4|8778.9|8768.9|366
1690812000000|2023-07-31 14:00:00|8787.1|8777.1|8797.9|8787.9|8797.9|8787.9|8786.4|8776.4|433
1690812300000|2023-07-31 14:05:00|8798.6|8788.6|8796.1|8786.1|8799.9|8789.9|8785.6|8775.6|382
1690812600000|2023-07-31 14:10:00|8796.6|8786.6|8794.4|8784.4|8799.1|8789.1|8791.4|8781.4|292
1690812900000|2023-07-31 14:15:00|8794.6|8784.6|8788.4|8778.4|8796.4|8786.4|8787.1|8777.1|295
1690813200000|2023-07-31 14:20:00|8788.6|8778.6|8787.1|8777.1|8789.6|8779.6|8781.4|8771.4|305
1690813500000|2023-07-31 14:25:00|8787.4|8777.4|8800.4|8790.4|8800.4|8790.4|8785.1|8775.1|267
1690813800000|2023-07-31 14:30:00|8800.6|8790.6|8797.1|8787.1|8804.9|8794.9|8794.4|8784.4|393
1690814100000|2023-07-31 14:35:00|8797.4|8787.4|8794.9|8784.9|8801.9|8791.9|8793.9|8783.9|345
1690814400000|2023-07-31 14:40:00|8795.1|8785.1|8791.4|8781.4|8795.1|8785.1|8788.9|8778.9|253
1690814700000|2023-07-31 14:45:00|8791.6|8781.6|8796.9|8786.9|8800.4|8790.4|8790.1|8780.1|398
1690815000000|2023-07-31 14:50:00|8797.1|8787.1|8808.1|8798.1|8808.1|8798.1|8796.4|8786.4|373
1690815300000|2023-07-31 14:55:00|8808.9|8798.9|8813.4|8803.4|8817.1|8807.1|8808.6|8798.6|371
1690815600000|2023-07-31 15:00:00|8813.6|8803.6|8806.6|8796.6|8815.6|8805.6|8806.4|8796.4|321
1690815900000|2023-07-31 15:05:00|8806.9|8796.9|8814|8804|8816.6|8806.6|8804.9|8794.9|330
1690816200000|2023-07-31 15:10:00|8814.1|8804.1|8812.9|8802.9|8818.9|8808.9|8809.9|8799.9|297
1690816500000|2023-07-31 15:15:00|8813.6|8803.6|8822.4|8812.4|8826.4|8816.4|8812.9|8802.9|276
1690816800000|2023-07-31 15:20:00|8822.6|8812.6|8825.1|8815.1|8827.4|8817.4|8819.1|8809.1|292
1690817100000|2023-07-31 15:25:00|8825.4|8815.4|8828.4|8818.4|8828.6|8818.6|8817.9|8807.9|266
1690817400000|2023-07-31 15:30:00|8828.6|8818.6|8837.6|8827.6|8837.6|8827.6|8826.6|8816.6|296
1690817700000|2023-07-31 15:35:00|8837.4|8827.4|8842.4|8832.4|8844.6|8834.6|8837.4|8827.4|291
1690818000000|2023-07-31 15:40:00|8842.6|8832.6|8836.4|8826.4|8845.1|8835.1|8832.4|8822.4|255
1690818300000|2023-07-31 15:45:00|8836.6|8826.6|8835.4|8825.4|8843.6|8833.6|8831.9|8821.9|250
1690818600000|2023-07-31 15:50:00|8834.6|8824.6|8820.1|8810.1|8834.6|8824.6|8819.1|8809.1|233
1690818900000|2023-07-31 15:55:00|8820.4|8810.4|8827.1|8817.1|8830.9|8820.9|8820.4|8810.4|167
1690819200000|2023-07-31 16:00:00|8826.9|8816.9|8826.1|8816.1|8828.4|8818.4|8820.9|8810.9|154
1690819500000|2023-07-31 16:05:00|8825.9|8815.9|8819.6|8809.6|8826.4|8816.4|8818.9|8808.9|124
1690819800000|2023-07-31 16:10:00|8819.4|8809.4|8822.4|8812.4|8825.6|8815.6|8815.9|8805.9|125
1690820100000|2023-07-31 16:15:00|8822.1|8812.1|8823.6|8813.6|8824.9|8814.9|8820.6|8810.6|95
1690820400000|2023-07-31 16:20:00|8823.9|8813.9|8828.1|8818.1|8828.1|8818.1|8819.1|8809.1|115
1690820700000|2023-07-31 16:25:00|8827.6|8817.6|8825.6|8815.6|8829.4|8819.4|8825.6|8815.6|95
1690821000000|2023-07-31 16:30:00|8825.4|8815.4|8827.1|8817.1|8829.6|8819.6|8824.6|8814.6|111
1690821300000|2023-07-31 16:35:00|8827.4|8817.4|8828.4|8818.4|8830.1|8820.1|8826.4|8816.4|79
1690821600000|2023-07-31 16:40:00|8828.1|8818.1|8832.6|8822.6|8837.4|8827.4|8827.4|8817.4|121
1690821900000|2023-07-31 16:45:00|8832.4|8822.4|8830.9|8820.9|8836.1|8826.1|8826.1|8816.1|185
1690822200000|2023-07-31 16:50:00|8831.1|8821.1|8838.6|8828.6|8838.6|8828.6|8830.6|8820.6|179
1690822500000|2023-07-31 16:55:00|8838.9|8828.9|8835.8|8825.8|8839.8|8829.8|8830|8820|264
1690822800000|2023-07-31 17:00:00|8835.6|8825.6|8831.5|8821.5|8835.6|8825.6|8831|8821|124
1690823100000|2023-07-31 17:05:00|8831.6|8821.6|8831.3|8821.3|8832.8|8822.8|8829.1|8819.1|65
1690823400000|2023-07-31 17:10:00|8830.5|8820.5|8830|8820|8831.1|8821.1|8830|8820|27
1690823700000|2023-07-31 17:15:00|8830.1|8820.1|8829.4|8819.4|8830.6|8820.6|8827.1|8817.1|63
1690824000000|2023-07-31 17:20:00|8829.3|8819.3|8837.3|8827.3|8837.5|8827.5|8829.3|8819.3|35
1690824300000|2023-07-31 17:25:00|8837.5|8827.5|8837.5|8827.5|8839.5|8829.5|8835.1|8825.1|39
1690824600000|2023-07-31 17:30:00|8837.8|8827.8|8841.4|8831.4|8843|8833|8837.8|8827.8|51
1690824900000|2023-07-31 17:35:00|8841.6|8831.6|8845|8835|8845|8835|8841.4|8831.4|41
1690825200000|2023-07-31 17:40:00|8845.3|8835.3|8849|8839|8849.8|8839.8|8844|8834|48
1690825500000|2023-07-31 17:45:00|8848.9|8838.9|8847.4|8837.4|8850|8840|8847.4|8837.4|80
1690825800000|2023-07-31 17:50:00|8847.1|8837.1|8848.1|8838.1|8848.4|8838.4|8844.4|8834.4|72
1690826100000|2023-07-31 17:55:00|8848.4|8838.4|8847.8|8827.8|8855.5|8840.8|8847.8|8827.8|33
1690848000000|2023-08-01 00:00:00|8851.4|8831.4|8849.4|8839.4|8851.9|8840.6|8844.8|8830.1|73
1690848300000|2023-08-01 00:05:00|8849.6|8839.6|8850|8840|8852.4|8842.4|8849.1|8839.1|76
1690848600000|2023-08-01 00:10:00|8849.8|8839.8|8847.3|8837.3|8851.5|8841.5|8846.8|8836.8|69
1690848900000|2023-08-01 00:15:00|8847|8837|8846.8|8836.8|8848.5|8838.5|8846|8836|78
1690849200000|2023-08-01 00:20:00|8847|8837|8845.8|8835.8|8848.6|8838.6|8845.8|8835.8|68
1690849500000|2023-08-01 00:25:00|8845|8835|8841.3|8831.3|8845|8835|8838.9|8828.9|115
1690849800000|2023-08-01 00:30:00|8841.5|8831.5|8839|8829|8843.5|8833.5|8838.3|8828.3|93
1690850100000|2023-08-01 00:35:00|8839.3|8829.3|8837.3|8827.3|8839.9|8829.9|8835.4|8825.4|98
1690850400000|2023-08-01 00:40:00|8837.5|8827.5|8837|8827|8838.8|8828.8|8836.8|8826.8|59
1690850700000|2023-08-01 00:45:00|8837.3|8827.3|8832.5|8822.5|8839.1|8829.1|8831.6|8821.6|112
1690851000000|2023-08-01 00:50:00|8832.8|8822.8|8834.3|8824.3|8837.5|8827.5|8829.6|8819.6|121
1690851300000|2023-08-01 00:55:00|8833.3|8823.3|8829.8|8819.8|8833.8|8823.8|8828.5|8818.5|125
1690851600000|2023-08-01 01:00:00|8829.3|8819.3|8823.5|8813.5|8832.5|8822.5|8820|8810|463
1690851900000|2023-08-01 01:05:00|8823.8|8813.8|8826.5|8816.5|8829.8|8819.8|8823.8|8813.8|363
1690852200000|2023-08-01 01:10:00|8826.3|8816.3|8835.1|8825.1|8835.9|8825.9|8824.5|8814.5|348
1690852500000|2023-08-01 01:15:00|8835|8825|8853.6|8843.6|8853.9|8843.9|8831.9|8821.9|503
1690852800000|2023-08-01 01:20:00|8853.4|8843.4|8848.9|8838.9|8857|8847|8844.6|8834.6|428
1690853100000|2023-08-01 01:25:00|8848.4|8838.4|8859|8849|8864|8854|8846.3|8836.3|448
1690853400000|2023-08-01 01:30:00|8858.8|8848.8|8838.3|8828.3|8858.8|8848.8|8834.8|8824.8|560
1690853700000|2023-08-01 01:35:00|8838.5|8828.5|8830.5|8820.5|8846.1|8836.1|8829.8|8819.8|455
1690854000000|2023-08-01 01:40:00|8830.3|8820.3|8826.6|8816.6|8834.5|8824.5|8821.5|8811.5|423
1690854300000|2023-08-01 01:45:00|8826.3|8816.3|8818.8|8808.8|8826.3|8816.3|8812.9|8802.9|465
1690854600000|2023-08-01 01:50:00|8819|8809|8833|8823|8836|8826|8818|8808|359
1690854900000|2023-08-01 01:55:00|8833.1|8823.1|8830.8|8820.8|8835.5|8825.5|8824.9|8814.9|358
1690855200000|2023-08-01 02:00:00|8830.5|8820.5|8826.5|8816.5|8830.5|8820.5|8818|8808|371
1690855500000|2023-08-01 02:05:00|8826|8816|8820|8810|8827.5|8817.5|8818|8808|335
1690855800000|2023-08-01 02:10:00|8820.1|8810.1|8818.8|8808.8|8823.5|8813.5|8818|8808|274
1690856100000|2023-08-01 02:15:00|8818.5|8808.5|8815.8|8805.8|8819.9|8809.9|8815.4|8805.4|99
1690856400000|2023-08-01 02:20:00|8815.5|8805.5|8815.5|8805.5|8820.6|8810.6|8815.5|8805.5|124
1690856700000|2023-08-01 02:25:00|8815.3|8805.3|8813.8|8803.8|8816.8|8806.8|8813|8803|100
1690857000000|2023-08-01 02:30:00|8813.6|8803.6|8807.4|8797.4|8815.6|8805.6|8806.1|8796.1|320
1690857300000|2023-08-01 02:35:00|8807.5|8797.5|8807.8|8797.8|8810.5|8800.5|8805.4|8795.4|253
1690857600000|2023-08-01 02:40:00|8808|8798|8804|8794|8808.8|8798.8|8802.8|8792.8|289
1690857900000|2023-08-01 02:45:00|8803.9|8793.9|8803|8793|8808.3|8798.3|8797.8|8787.8|324
1690858200000|2023-08-01 02:50:00|8803.3|8793.3|8796.3|8786.3|8805.1|8795.1|8794|8784|251
1690858500000|2023-08-01 02:55:00|8796|8786|8803|8793|8804.9|8794.9|8792.5|8782.5|312
1690858800000|2023-08-01 03:00:00|8802.8|8792.8|8802|8792|8806.9|8796.9|8798.5|8788.5|301
1690859100000|2023-08-01 03:05:00|8801.8|8791.8|8813.9|8803.9|8813.9|8803.9|8801|8791|316
1690859400000|2023-08-01 03:10:00|8814|8804|8817.1|8807.1|8822|8812|8813|8803|294
1690859700000|2023-08-01 03:15:00|8816.9|8806.9|8819.3|8809.3|8822.3|8812.3|8814.5|8804.5|223
1690860000000|2023-08-01 03:20:00|8819.5|8809.5|8820.8|8810.8|8822.5|8812.5|8816|8806|243
1690860300000|2023-08-01 03:25:00|8821|8811|8814|8804|8822|8812|8814|8804|224
1690860600000|2023-08-01 03:30:00|8813.8|8803.8|8810.9|8800.9|8816.8|8806.8|8809.5|8799.5|101
1690860900000|2023-08-01 03:35:00|8811.1|8801.1|8808.5|8798.5|8812.1|8802.1|8807|8797|89
1690861200000|2023-08-01 03:40:00|8808.4|8798.4|8812.3|8802.3|8813.9|8803.9|8808|8798|75
1690861500000|2023-08-01 03:45:00|8812|8802|8811.5|8801.5|8816.8|8806.8|8811|8801|116
1690861800000|2023-08-01 03:50:00|8811.8|8801.8|8814.6|8804.6|8814.6|8804.6|8810.3|8800.3|68
1690862100000|2023-08-01 03:55:00|8815.3|8805.3|8819|8809|8819.3|8809.3|8814|8804|90
1690862400000|2023-08-01 04:00:00|8818.8|8808.8|8818.3|8808.3|8819.3|8809.3|8816|8806|70
1690862700000|2023-08-01 04:05:00|8818.5|8808.5|8816.3|8806.3|8820.5|8810.5|8816.3|8806.3|53
1690863000000|2023-08-01 04:10:00|8816|8806|8814.1|8804.1|8817.6|8807.6|8814.1|8804.1|60
1690863300000|2023-08-01 04:15:00|8813.9|8803.9|8813|8803|8816.9|8806.9|8813|8803|67
1690863600000|2023-08-01 04:20:00|8813.3|8803.3|8818.3|8808.3|8819.3|8809.3|8812.8|8802.8|52
1690863900000|2023-08-01 04:25:00|8818.5|8808.5|8826.3|8816.3|8827.5|8817.5|8818.3|8808.3|90
1690864200000|2023-08-01 04:30:00|8826|8816|8833.5|8823.5|8837|8827|8822.8|8812.8|287
1690864500000|2023-08-01 04:35:00|8833.3|8823.3|8831.4|8821.4|8837.8|8827.8|8831|8821|127
1690864800000|2023-08-01 04:40:00|8831.6|8821.6|8829.3|8819.3|8832.6|8822.6|8826.6|8816.6|100
1690865100000|2023-08-01 04:45:00|8829.1|8819.1|8826.4|8816.4|8830|8820|8826.4|8816.4|76
1690865400000|2023-08-01 04:50:00|8826.5|8816.5|8828.1|8818.1|8829.9|8819.9|8826.3|8816.3|104
1690865700000|2023-08-01 04:55:00|8827.8|8817.8|8827.4|8817.4|8829.8|8819.8|8826.3|8816.3|84
1690866000000|2023-08-01 05:00:00|8827.3|8817.3|8824.6|8814.6|8827.3|8817.3|8822.4|8812.4|187
1690866300000|2023-08-01 05:05:00|8824.5|8814.5|8814|8804|8827.5|8817.5|8813.3|8803.3|159
1690866600000|2023-08-01 05:10:00|8813.8|8803.8|8810|8800|8816.4|8806.4|8810|8800|140
1690866900000|2023-08-01 05:15:00|8809.8|8799.8|8807.8|8797.8|8813.5|8803.5|8807.8|8797.8|154
1690867200000|2023-08-01 05:20:00|8807.6|8797.6|8812|8802|8814.1|8804.1|8807.3|8797.3|171
1690867500000|2023-08-01 05:25:00|8812.3|8802.3|8817|8807|8818.8|8808.8|8812.3|8802.3|158
1690867800000|2023-08-01 05:30:00|8816.8|8806.8|8800.1|8790.1|8816.8|8806.8|8799.3|8789.3|496
1690868100000|2023-08-01 05:35:00|8799.5|8789.5|8797.8|8787.8|8802.6|8792.6|8796.5|8786.5|306
1690868400000|2023-08-01 05:40:00|8797.5|8787.5|8796.5|8786.5|8799.9|8789.9|8794.5|8784.5|284
1690868700000|2023-08-01 05:45:00|8796.1|8786.1|8795.3|8785.3|8802.8|8792.8|8795.3|8785.3|254
1690869000000|2023-08-01 05:50:00|8795|8785|8796.4|8786.4|8806.5|8796.5|8793.3|8783.3|373
1690869300000|2023-08-01 05:55:00|8796.6|8786.6|8795.3|8785.3|8798|8788|8792.5|8782.5|274
1690869600000|2023-08-01 06:00:00|8795|8785|8796.8|8786.8|8799|8789|8793|8783|288
1690869900000|2023-08-01 06:05:00|8797.1|8787.1|8796.3|8786.3|8800.6|8790.6|8794|8784|243
1690870200000|2023-08-01 06:10:00|8796|8786|8796.5|8786.5|8802.9|8792.9|8795.5|8785.5|215
1690870500000|2023-08-01 06:15:00|8796.8|8786.8|8793|8783|8798.1|8788.1|8789.5|8779.5|229
1690870800000|2023-08-01 06:20:00|8793.4|8783.4|8793.9|8783.9|8795.6|8785.6|8791.5|8781.5|156
1690871100000|2023-08-01 06:25:00|8794.1|8784.1|8795.8|8785.8|8801.8|8791.8|8793.5|8783.5|193
1690871400000|2023-08-01 06:30:00|8795.9|8785.9|8798.5|8788.5|8802.9|8792.9|8795.8|8785.8|193
1690871700000|2023-08-01 06:35:00|8799|8789|8801.5|8791.5|8803.1|8793.1|8799|8789|152
1690872000000|2023-08-01 06:40:00|8801.3|8791.3|8797.1|8787.1|8805.9|8795.9|8796.8|8786.8|186
1690872300000|2023-08-01 06:45:00|8797.4|8787.4|8803.6|8793.6|8805|8795|8797.4|8787.4|198
1690872600000|2023-08-01 06:50:00|8803.8|8793.8|8798.3|8788.3|8806.8|8796.8|8797|8787|200
1690872900000|2023-08-01 06:55:00|8798|8788|8803.4|8793.4|8803.6|8793.6|8797.9|8787.9|206
1690873200000|2023-08-01 07:00:00|8802.4|8792.4|8802.4|8792.4|8806.9|8796.9|8801.1|8791.1|226
1690873500000|2023-08-01 07:05:00|8802.1|8792.1|8788.5|8778.5|8802.4|8792.4|8781.9|8771.9|268
1690873800000|2023-08-01 07:10:00|8788.3|8778.3|8786.1|8776.1|8790.5|8780.5|8785.4|8775.4|207
1690874100000|2023-08-01 07:15:00|8785.6|8775.6|8801.1|8791.1|8803.1|8793.1|8785.1|8775.1|145
1690874400000|2023-08-01 07:20:00|8801.4|8791.4|8807.9|8797.9|8807.9|8797.9|8798.4|8788.4|160
1690874700000|2023-08-01 07:25:00|8808.1|8798.1|8807.4|8797.4|8821.6|8811.6|8804.6|8794.6|201
1690875000000|2023-08-01 07:30:00|8807.1|8797.1|8805.4|8795.4|8812.1|8802.1|8804.4|8794.4|168
1690875300000|2023-08-01 07:35:00|8805.1|8795.1|8801.4|8791.4|8809.9|8799.9|8798.6|8788.6|195
1690875600000|2023-08-01 07:40:00|8800.9|8790.9|8801.4|8791.4|8805.9|8795.9|8800.1|8790.1|136
1690875900000|2023-08-01 07:45:00|8801.6|8791.6|8805.1|8795.1|8807.4|8797.4|8801.4|8791.4|187
1690876200000|2023-08-01 07:50:00|8805.6|8795.6|8810.6|8800.6|8815.6|8805.6|8804.4|8794.4|178
1690876500000|2023-08-01 07:55:00|8810.1|8800.1|8808.6|8798.6|8810.9|8800.9|8797.9|8787.9|193
1690876800000|2023-08-01 08:00:00|8808.9|8798.9|8792.4|8782.4|8810.1|8800.1|8787.6|8777.6|245
1690877100000|2023-08-01 08:05:00|8793.4|8783.4|8790.4|8780.4|8800.1|8790.1|8789.6|8779.6|188
1690877400000|2023-08-01 08:10:00|8790.1|8780.1|8792.1|8782.1|8794.1|8784.1|8784.6|8774.6|169
1690877700000|2023-08-01 08:15:00|8792.4|8782.4|8794.1|8784.1|8795.6|8785.6|8790.4|8780.4|183
1690878000000|2023-08-01 08:20:00|8794.4|8784.4|8782.6|8772.6|8795.6|8785.6|8782.1|8772.1|163
1690878300000|2023-08-01 08:25:00|8782.4|8772.4|8770.8|8760.8|8784.1|8774.1|8770.3|8760.3|269
1690878600000|2023-08-01 08:30:00|8770.6|8760.6|8775.9|8765.9|8779.9|8769.9|8769.1|8759.1|220
1690878900000|2023-08-01 08:35:00|8775.6|8765.6|8780.9|8770.9|8782.6|8772.6|8773.9|8763.9|191
1690879200000|2023-08-01 08:40:00|8780.6|8770.6|8784.6|8774.6|8784.9|8774.9|8779.6|8769.6|100
1690879500000|2023-08-01 08:45:00|8784.4|8774.4|8785.6|8775.6|8790.4|8780.4|8784.4|8774.4|120
1690879800000|2023-08-01 08:50:00|8785.4|8775.4|8778.6|8768.6|8788.6|8778.6|8777.4|8767.4|133
1690880100000|2023-08-01 08:55:00|8778.4|8768.4|8774.6|8764.6|8779.1|8769.1|8770.9|8760.9|124
1690880400000|2023-08-01 09:00:00|8774.9|8764.9|8779.9|8769.9|8784.6|8774.6|8771.6|8761.6|163
1690880700000|2023-08-01 09:05:00|8780.1|8770.1|8782.9|8772.9|8782.9|8772.9|8775.1|8765.1|121
1690881000000|2023-08-01 09:10:00|8782.6|8772.6|8780.4|8770.4|8783.6|8773.6|8776.1|8766.1|138
1690881300000|2023-08-01 09:15:00|8780.1|8770.1|8777.9|8767.9|8783.6|8773.6|8777.9|8767.9|120
1690881600000|2023-08-01 09:20:00|8778.1|8768.1|8777.9|8767.9|8782.9|8772.9|8777.6|8767.6|123
1690881900000|2023-08-01 09:25:00|8778.1|8768.1|8781.1|8771.1|8783.1|8773.1|8778.1|8768.1|105
1690882200000|2023-08-01 09:30:00|8781.4|8771.4|8789.9|8779.9|8791.1|8781.1|8780.4|8770.4|176
1690882500000|2023-08-01 09:35:00|8789.4|8779.4|8779.4|8769.4|8790.9|8780.9|8778.1|8768.1|158
1690882800000|2023-08-01 09:40:00|8779.6|8769.6|8765.6|8755.6|8780.4|8770.4|8765.4|8755.4|130
1690883100000|2023-08-01 09:45:00|8765.4|8755.4|8768.4|8758.4|8769.6|8759.6|8763.4|8753.4|117
1690883400000|2023-08-01 09:50:00|8768.1|8758.1|8765.4|8755.4|8769.4|8759.4|8764.6|8754.6|106
1690883700000|2023-08-01 09:55:00|8765.6|8755.6|8765.1|8755.1|8769.9|8759.9|8764.1|8754.1|107
1690884000000|2023-08-01 10:00:00|8765.6|8755.6|8772.6|8762.6|8774.4|8764.4|8763.9|8753.9|136
1690884300000|2023-08-01 10:05:00|8772.4|8762.4|8776.1|8766.1|8781.4|8771.4|8772.4|8762.4|132
1690884600000|2023-08-01 10:10:00|8775.9|8765.9|8776.9|8766.9|8777.6|8767.6|8773.4|8763.4|86
1690884900000|2023-08-01 10:15:00|8777.1|8767.1|8781.9|8771.9|8783.4|8773.4|8774.6|8764.6|130
1690885200000|2023-08-01 10:20:00|8781.6|8771.6|8782.1|8772.1|8787.6|8777.6|8780.9|8770.9|134
1690885500000|2023-08-01 10:25:00|8781.9|8771.9|8784.6|8774.6|8787.4|8777.4|8781.6|8771.6|78
1690885800000|2023-08-01 10:30:00|8784.4|8774.4|8785.9|8775.9|8786.4|8776.4|8781.4|8771.4|109
1690886100000|2023-08-01 10:35:00|8786.1|8776.1|8785.1|8775.1|8788.9|8778.9|8784.6|8774.6|95
1690886400000|2023-08-01 10:40:00|8785.4|8775.4|8788.6|8778.6|8790.9|8780.9|8783.6|8773.6|88
1690886700000|2023-08-01 10:45:00|8788.9|8778.9|8787.1|8777.1|8790.4|8780.4|8784.1|8774.1|118
1690887000000|2023-08-01 10:50:00|8787.4|8777.4|8789.4|8779.4|8789.9|8779.9|8781.9|8771.9|170
1690887300000|2023-08-01 10:55:00|8789.6|8779.6|8796.6|8786.6|8797.1|8787.1|8788.1|8778.1|124
1690887600000|2023-08-01 11:00:00|8796.9|8786.9|8795.1|8785.1|8798.1|8788.1|8792.6|8782.6|98
1690887900000|2023-08-01 11:05:00|8795.4|8785.4|8792.4|8782.4|8795.6|8785.6|8789.4|8779.4|99
1690888200000|2023-08-01 11:10:00|8792.1|8782.1|8781.6|8771.6|8793.9|8783.9|8781.6|8771.6|108
1690888500000|2023-08-01 11:15:00|8781.4|8771.4|8776.4|8766.4|8783.9|8773.9|8776.4|8766.4|97
1690888800000|2023-08-01 11:20:00|8776.1|8766.1|8768.1|8758.1|8776.6|8766.6|8766.6|8756.6|173
1690889100000|2023-08-01 11:25:00|8767.9|8757.9|8776.6|8766.6|8777.6|8767.6|8767.9|8757.9|91
1690889400000|2023-08-01 11:30:00|8777.4|8767.4|8767.6|8757.6|8779.6|8769.6|8763.5|8753.5|236
1690889700000|2023-08-01 11:35:00|8766.6|8756.6|8752|8742|8770.4|8760.4|8747.1|8737.1|185
1690890000000|2023-08-01 11:40:00|8754|8744|8756.4|8746.4|8758.4|8748.4|8747.4|8737.4|183
1690890300000|2023-08-01 11:45:00|8755.4|8745.4|8758.1|8748.1|8765.9|8755.9|8755.1|8745.1|160
1690890600000|2023-08-01 11:50:00|8758.4|8748.4|8763.6|8753.6|8765.6|8755.6|8756.6|8746.6|171
1690890900000|2023-08-01 11:55:00|8763.9|8753.9|8777.4|8767.4|8779.1|8769.1|8763.4|8753.4|197
1690891200000|2023-08-01 12:00:00|8777.6|8767.6|8772.1|8762.1|8779.6|8769.6|8760.9|8750.9|298
1690891500000|2023-08-01 12:05:00|8771.9|8761.9|8765.6|8755.6|8779.6|8769.6|8764.4|8754.4|249
1690891800000|2023-08-01 12:10:00|8765.9|8755.9|8773.6|8763.6|8777.6|8767.6|8765.9|8755.9|264
1690892100000|2023-08-01 12:15:00|8773.4|8763.4|8774.1|8764.1|8777.6|8767.6|8770.9|8760.9|192
1690892400000|2023-08-01 12:20:00|8774.4|8764.4|8770.4|8760.4|8777.1|8767.1|8768.4|8758.4|242
1690892700000|2023-08-01 12:25:00|8770.6|8760.6|8757.4|8747.4|8770.6|8760.6|8750.4|8740.4|239
1690893000000|2023-08-01 12:30:00|8757.6|8747.6|8746.9|8736.9|8758.9|8748.9|8741.1|8731.1|359
1690893300000|2023-08-01 12:35:00|8747.1|8737.1|8744.4|8734.4|8748.9|8738.9|8739.9|8729.9|372
1690893600000|2023-08-01 12:40:00|8744.6|8734.6|8736.4|8726.4|8748.1|8738.1|8731.9|8721.9|323
1690893900000|2023-08-01 12:45:00|8736.1|8726.1|8733.4|8723.4|8737.9|8727.9|8727.1|8717.1|270
1690894200000|2023-08-01 12:50:00|8733.9|8723.9|8731.4|8721.4|8735.1|8725.1|8726.4|8716.4|348
1690894500000|2023-08-01 12:55:00|8731.6|8721.6|8729.9|8719.9|8739.1|8729.1|8729.4|8719.4|269
1690894800000|2023-08-01 13:00:00|8730.1|8720.1|8720.6|8710.6|8740.6|8730.6|8718.1|8708.1|550
1690895100000|2023-08-01 13:05:00|8719.6|8709.6|8708.4|8698.4|8724.1|8714.1|8707.4|8697.4|521
1690895400000|2023-08-01 13:10:00|8708.1|8698.1|8700.9|8690.9|8708.1|8698.1|8692.1|8682.1|612
1690895700000|2023-08-01 13:15:00|8701.4|8691.4|8697.9|8687.9|8709.6|8699.6|8696.9|8686.9|498
1690896000000|2023-08-01 13:20:00|8698.1|8688.1|8688.9|8678.9|8698.1|8688.1|8679|8669|553
1690896300000|2023-08-01 13:25:00|8688.6|8678.6|8697.4|8687.4|8697.9|8687.9|8676.6|8666.6|451
1690896600000|2023-08-01 13:30:00|8697.6|8687.6|8672.4|8662.4|8697.6|8687.6|8672.4|8662.4|588
1690896900000|2023-08-01 13:35:00|8672.6|8662.6|8680.4|8670.4|8680.9|8670.9|8668.6|8658.6|555
1690897200000|2023-08-01 13:40:00|8680.1|8670.1|8696.4|8686.4|8696.4|8686.4|8677.9|8667.9|388
1690897500000|2023-08-01 13:45:00|8696.1|8686.1|8695.9|8685.9|8704.4|8694.4|8693.6|8683.6|337
1690897800000|2023-08-01 13:50:00|8695.6|8685.6|8688.6|8678.6|8698.1|8688.1|8686.9|8676.9|336
1690898100000|2023-08-01 13:55:00|8688.9|8678.9|8693.1|8683.1|8696.4|8686.4|8686.4|8676.4|352
1690898400000|2023-08-01 14:00:00|8694.9|8684.9|8707.9|8697.9|8712.8|8702.8|8692.6|8682.6|652
1690898700000|2023-08-01 14:05:00|8707.4|8697.4|8697.6|8687.6|8707.6|8697.6|8693.6|8683.6|500
1690899000000|2023-08-01 14:10:00|8697.4|8687.4|8698.9|8688.9|8701.1|8691.1|8689.1|8679.1|420
1690899300000|2023-08-01 14:15:00|8698.6|8688.6|8681.9|8671.9|8699.6|8689.6|8681.4|8671.4|402
1690899600000|2023-08-01 14:20:00|8682.1|8672.1|8677.4|8667.4|8684.9|8674.9|8674.1|8664.1|339
1690899900000|2023-08-01 14:25:00|8677.1|8667.1|8676.1|8666.1|8681.1|8671.1|8669.4|8659.4|383
1690900200000|2023-08-01 14:30:00|8675.9|8665.9|8671.9|8661.9|8679.9|8669.9|8666.6|8656.6|393
1690900500000|2023-08-01 14:35:00|8671.6|8661.6|8688.9|8678.9|8689.9|8679.9|8671.6|8661.6|398
1690900800000|2023-08-01 14:40:00|8689.1|8679.1|8682.9|8672.9|8689.9|8679.9|8681.4|8671.4|319
1690901100000|2023-08-01 14:45:00|8682.6|8672.6|8679.4|8669.4|8685.1|8675.1|8673.9|8663.9|360
1690901400000|2023-08-01 14:50:00|8679.6|8669.6|8688.9|8678.9|8689.9|8679.9|8676.9|8666.9|350
1690901700000|2023-08-01 14:55:00|8688.6|8678.6|8687.9|8677.9|8691.6|8681.6|8682.6|8672.6|334
1690902000000|2023-08-01 15:00:00|8687.6|8677.6|8677.4|8667.4|8688.9|8678.9|8673.9|8663.9|364
1690902300000|2023-08-01 15:05:00|8676.4|8666.4|8670.9|8660.9|8681.4|8671.4|8669.4|8659.4|278
1690902600000|2023-08-01 15:10:00|8670.4|8660.4|8661.1|8651.1|8672.4|8662.4|8657.9|8647.9|353
1690902900000|2023-08-01 15:15:00|8661.4|8651.4|8649.1|8639.1|8661.6|8651.6|8647.4|8637.4|367
1690903200000|2023-08-01 15:20:00|8648.9|8638.9|8649.4|8639.4|8653.4|8643.4|8647.1|8637.1|271
1690903500000|2023-08-01 15:25:00|8649.1|8639.1|8649.6|8639.6|8651.4|8641.4|8637.1|8627.1|328
1690903800000|2023-08-01 15:30:00|8649.4|8639.4|8653.4|8643.4|8655.9|8645.9|8648.4|8638.4|328
1690904100000|2023-08-01 15:35:00|8654.4|8644.4|8648.4|8638.4|8655.1|8645.1|8648.1|8638.1|239
1690904400000|2023-08-01 15:40:00|8647.9|8637.9|8648.6|8638.6|8649.6|8639.6|8641.1|8631.1|259
1690904700000|2023-08-01 15:45:00|8648.4|8638.4|8631.1|8621.1|8648.4|8638.4|8630.4|8620.4|317
1690905000000|2023-08-01 15:50:00|8630.9|8620.9|8640.6|8630.6|8640.6|8630.6|8630.9|8620.9|247
1690905300000|2023-08-01 15:55:00|8641.9|8631.9|8641.4|8631.4|8645.1|8635.1|8638.4|8628.4|111
1690905600000|2023-08-01 16:00:00|8641.6|8631.6|8637.4|8627.4|8641.6|8631.6|8636.1|8626.1|161
1690905900000|2023-08-01 16:05:00|8637.6|8627.6|8642.4|8632.4|8642.4|8632.4|8633.4|8623.4|137
1690906200000|2023-08-01 16:10:00|8642.6|8632.6|8647.4|8637.4|8648.4|8638.4|8641.6|8631.6|85
1690906500000|2023-08-01 16:15:00|8647.1|8637.1|8645.6|8635.6|8647.6|8637.6|8645.1|8635.1|62
1690906800000|2023-08-01 16:20:00|8645.4|8635.4|8643.6|8633.6|8646.1|8636.1|8640.1|8630.1|155
1690907100000|2023-08-01 16:25:00|8643.9|8633.9|8638.9|8628.9|8644.6|8634.6|8638.6|8628.6|113
1690907400000|2023-08-01 16:30:00|8639.1|8629.1|8643.1|8633.1|8644.6|8634.6|8637.6|8627.6|104
1690907700000|2023-08-01 16:35:00|8642.9|8632.9|8642.1|8632.1|8643.1|8633.1|8640.9|8630.9|71
1690908000000|2023-08-01 16:40:00|8641.9|8631.9|8643.4|8633.4|8643.4|8633.4|8638.9|8628.9|95
1690908300000|2023-08-01 16:45:00|8643.1|8633.1|8642.1|8632.1|8644.4|8634.4|8640.6|8630.6|57
1690908600000|2023-08-01 16:50:00|8642.4|8632.4|8640.6|8630.6|8642.9|8632.9|8639.4|8629.4|75
1690908900000|2023-08-01 16:55:00|8640.9|8630.9|8642.5|8632.5|8644.4|8634.4|8636|8626|162
1690909200000|2023-08-01 17:00:00|8642.8|8632.8|8642.9|8632.9|8650.8|8640.8|8641.3|8631.3|106
1690909500000|2023-08-01 17:05:00|8642.8|8632.8|8639.5|8629.5|8644.4|8634.4|8639.5|8629.5|67
1690909800000|2023-08-01 17:10:00|8639.4|8629.4|8641.5|8631.5|8643|8633|8639.4|8629.4|92
1690910100000|2023-08-01 17:15:00|8642|8632|8641.1|8631.1|8642.3|8632.3|8640.4|8630.4|55
1690910400000|2023-08-01 17:20:00|8641.3|8631.3|8642.6|8632.6|8643.5|8633.5|8640.8|8630.8|58
1690910700000|2023-08-01 17:25:00|8642.9|8632.9|8640|8630|8643.3|8633.3|8639.3|8629.3|61
1690911000000|2023-08-01 17:30:00|8640.1|8630.1|8636.9|8626.9|8640.9|8630.9|8634.8|8624.8|62
1690911300000|2023-08-01 17:35:00|8636.8|8626.8|8638.5|8628.5|8639.3|8629.3|8636|8626|63
1690911600000|2023-08-01 17:40:00|8638.8|8628.8|8641.3|8631.3|8643.3|8633.3|8637.5|8627.5|40
1690911900000|2023-08-01 17:45:00|8641.1|8631.1|8643.3|8633.3|8644.3|8634.3|8640|8630|56
1690912200000|2023-08-01 17:50:00|8643.5|8633.5|8640.4|8630.4|8644|8634|8639.8|8629.8|29
1690912500000|2023-08-01 17:55:00|8645.5|8625.5|8645.5|8625.5|8645.8|8625.8|8644.8|8624.8|7
1690934400000|2023-08-02 00:00:00|8630.5|8620.5|8629.8|8619.8|8630.5|8620.5|8626.4|8616.4|104
1690934700000|2023-08-02 00:05:00|8629.5|8619.5|8621.1|8611.1|8630.5|8620.5|8619.6|8609.6|169
1690935000000|2023-08-02 00:10:00|8620.9|8610.9|8624.1|8614.1|8626.3|8616.3|8620.9|8610.9|145
1690935300000|2023-08-02 00:15:00|8624.5|8614.5|8629.1|8619.1|8630|8620|8623.8|8613.8|134
1690935600000|2023-08-02 00:20:00|8629|8619|8628.8|8618.8|8629.6|8619.6|8627.3|8617.3|109
1690935900000|2023-08-02 00:25:00|8628.5|8618.5|8630.1|8620.1|8631|8621|8628|8618|112
1690936200000|2023-08-02 00:30:00|8629.8|8619.8|8628.3|8618.3|8630.9|8620.9|8626.5|8616.5|87
1690936500000|2023-08-02 00:35:00|8628|8618|8624.8|8614.8|8628.6|8618.6|8623|8613|100
1690936800000|2023-08-02 00:40:00|8625|8615|8625.3|8615.3|8626.8|8616.8|8622.5|8612.5|104
1690937100000|2023-08-02 00:45:00|8625|8615|8635.3|8625.3|8635.3|8625.3|8624.3|8614.3|110
1690937400000|2023-08-02 00:50:00|8635|8625|8636.6|8626.6|8636.6|8626.6|8629.9|8619.9|118
1690937700000|2023-08-02 00:55:00|8637|8627|8637.5|8627.5|8639.8|8629.8|8636.5|8626.5|138
1690938000000|2023-08-02 01:00:00|8637.3|8627.3|8662|8652|8663.3|8653.3|8636.5|8626.5|543
1690938300000|2023-08-02 01:05:00|8662.3|8652.3|8660.1|8650.1|8662.3|8652.3|8656.8|8646.8|260
1690938600000|2023-08-02 01:10:00|8659.9|8649.9|8661.4|8651.4|8662.6|8652.6|8655|8645|291
1690938900000|2023-08-02 01:15:00|8661.1|8651.1|8664.9|8654.9|8668.5|8658.5|8657.1|8647.1|371
1690939200000|2023-08-02 01:20:00|8665.1|8655.1|8664.6|8654.6|8665.9|8655.9|8661.3|8651.3|279
1690939500000|2023-08-02 01:25:00|8664.4|8654.4|8663.5|8653.5|8666.6|8656.6|8661.9|8651.9|263
1690939800000|2023-08-02 01:30:00|8663.4|8653.4|8659.3|8649.3|8663.8|8653.8|8654.9|8644.9|361
1690940100000|2023-08-02 01:35:00|8659.4|8649.4|8669|8659|8669.6|8659.6|8657.8|8647.8|355
1690940400000|2023-08-02 01:40:00|8668.8|8658.8|8668.4|8658.4|8671.1|8661.1|8666|8656|295
1690940700000|2023-08-02 01:45:00|8668.6|8658.6|8668.9|8658.9|8671.4|8661.4|8665.5|8655.5|217
1690941000000|2023-08-02 01:50:00|8668.6|8658.6|8670.6|8660.6|8672.6|8662.6|8667.6|8657.6|233
1690941300000|2023-08-02 01:55:00|8670.4|8660.4|8667.6|8657.6|8671.5|8661.5|8666.1|8656.1|266
1690941600000|2023-08-02 02:00:00|8667.4|8657.4|8661.3|8651.3|8668.3|8658.3|8659.4|8649.4|352
1690941900000|2023-08-02 02:05:00|8661.5|8651.5|8654.3|8644.3|8662|8652|8653.1|8643.1|181
1690942200000|2023-08-02 02:10:00|8654|8644|8654.3|8644.3|8655.8|8645.8|8650.4|8640.4|290
1690942500000|2023-08-02 02:15:00|8653.8|8643.8|8648.3|8638.3|8654.3|8644.3|8646.9|8636.9|168
1690942800000|2023-08-02 02:20:00|8648.5|8638.5|8648.5|8638.5|8651.3|8641.3|8647.3|8637.3|138
1690943100000|2023-08-02 02:25:00|8648.8|8638.8|8645.3|8635.3|8649.3|8639.3|8642.1|8632.1|168
1690943400000|2023-08-02 02:30:00|8645|8635|8645.4|8635.4|8651.3|8641.3|8643.1|8633.1|342
1690943700000|2023-08-02 02:35:00|8645.1|8635.1|8646|8636|8647.3|8637.3|8639.9|8629.9|292
1690944000000|2023-08-02 02:40:00|8645.8|8635.8|8643.1|8633.1|8648.8|8638.8|8642.5|8632.5|245
1690944300000|2023-08-02 02:45:00|8642.9|8632.9|8642.8|8632.8|8646.5|8636.5|8641.1|8631.1|276
1690944600000|2023-08-02 02:50:00|8643|8633|8637.6|8627.6|8646.1|8636.1|8636.6|8626.6|286
1690944900000|2023-08-02 02:55:00|8638.4|8628.4|8633|8623|8638.8|8628.8|8631.8|8621.8|296
1690945200000|2023-08-02 03:00:00|8633.1|8623.1|8636.3|8626.3|8636.5|8626.5|8632.4|8622.4|199
1690945500000|2023-08-02 03:05:00|8636.1|8626.1|8630.3|8620.3|8636.3|8626.3|8628.6|8618.6|262
1690945800000|2023-08-02 03:10:00|8630.5|8620.5|8614.6|8604.6|8630.5|8620.5|8609.4|8599.4|402
1690946100000|2023-08-02 03:15:00|8615|8605|8616.1|8606.1|8617.3|8607.3|8608.4|8598.4|433
1690946400000|2023-08-02 03:20:00|8616.3|8606.3|8622|8612|8622|8612|8613.5|8603.5|303
1690946700000|2023-08-02 03:25:00|8622.3|8612.3|8622.8|8612.8|8623.3|8613.3|8617.3|8607.3|284
1690947000000|2023-08-02 03:30:00|8622.5|8612.5|8629.3|8619.3|8629.5|8619.5|8622.3|8612.3|146
1690947300000|2023-08-02 03:35:00|8629|8619|8628.6|8618.6|8629.8|8619.8|8626|8616|93
1690947600000|2023-08-02 03:40:00|8628.5|8618.5|8616.9|8606.9|8632|8622|8616.9|8606.9|112
1690947900000|2023-08-02 03:45:00|8616.6|8606.6|8623|8613|8624.1|8614.1|8615|8605|113
1690948200000|2023-08-02 03:50:00|8622.8|8612.8|8620.5|8610.5|8622.8|8612.8|8617.3|8607.3|125
1690948500000|2023-08-02 03:55:00|8620.8|8610.8|8621.1|8611.1|8621.8|8611.8|8618|8608|92
1690948800000|2023-08-02 04:00:00|8620.5|8610.5|8615.9|8605.9|8621.8|8611.8|8615.9|8605.9|122
1690949100000|2023-08-02 04:05:00|8615.6|8605.6|8607.9|8597.9|8615.6|8605.6|8606.5|8596.5|73
1690949400000|2023-08-02 04:10:00|8607.6|8597.6|8608.6|8598.6|8609.6|8599.6|8603.5|8593.5|60
1690949700000|2023-08-02 04:15:00|8608.8|8598.8|8609.8|8599.8|8612.8|8602.8|8608|8598|62
1690950000000|2023-08-02 04:20:00|8609.5|8599.5|8612|8602|8612.8|8602.8|8609.3|8599.3|59
1690950300000|2023-08-02 04:25:00|8611.8|8601.8|8601.1|8591.1|8612.6|8602.6|8601.1|8591.1|65
1690950600000|2023-08-02 04:30:00|8602.3|8592.3|8601.1|8591.1|8605.8|8595.8|8600.3|8590.3|79
1690950900000|2023-08-02 04:35:00|8601.3|8591.3|8605|8595|8607.3|8597.3|8600.5|8590.5|92
1690951200000|2023-08-02 04:40:00|8605.3|8595.3|8602.3|8592.3|8605.8|8595.8|8602.3|8592.3|43
1690951500000|2023-08-02 04:45:00|8602.5|8592.5|8599.1|8589.1|8603|8593|8599.1|8589.1|123
1690951800000|2023-08-02 04:50:00|8599.3|8589.3|8600|8590|8601|8591|8598|8588|107
1690952100000|2023-08-02 04:55:00|8599.8|8589.8|8602.3|8592.3|8602.3|8592.3|8599.8|8589.8|76
1690952400000|2023-08-02 05:00:00|8602|8592|8601.6|8591.6|8609.5|8599.5|8599.6|8589.6|228
1690952700000|2023-08-02 05:05:00|8601.8|8591.8|8602.9|8592.9|8604.4|8594.4|8597.8|8587.8|142
1690953000000|2023-08-02 05:10:00|8603.1|8593.1|8601.8|8591.8|8604.4|8594.4|8601.3|8591.3|148
1690953300000|2023-08-02 05:15:00|8602|8592|8609.3|8599.3|8610.1|8600.1|8601.5|8591.5|162
1690953600000|2023-08-02 05:20:00|8609.5|8599.5|8608.3|8598.3|8611.4|8601.4|8604.5|8594.5|150
1690953900000|2023-08-02 05:25:00|8608.5|8598.5|8609.8|8599.8|8612|8602|8607.8|8597.8|132
1690954200000|2023-08-02 05:30:00|8609.5|8599.5|8618.3|8608.3|8621.9|8611.9|8604.5|8594.5|448
1690954500000|2023-08-02 05:35:00|8618|8608|8627.5|8617.5|8628|8618|8616.3|8606.3|244
1690954800000|2023-08-02 05:40:00|8627.4|8617.4|8622.5|8612.5|8630|8620|8621.9|8611.9|212
1690955100000|2023-08-02 05:45:00|8622.3|8612.3|8625.4|8615.4|8629.8|8619.8|8621.3|8611.3|237
1690955400000|2023-08-02 05:50:00|8625.6|8615.6|8624.5|8614.5|8627.8|8617.8|8623.8|8613.8|143
1690955700000|2023-08-02 05:55:00|8624.1|8614.1|8614.5|8604.5|8624.1|8614.1|8612.9|8602.9|213
1690956000000|2023-08-02 06:00:00|8614.9|8604.9|8614.4|8604.4|8616|8606|8610|8600|214
1690956300000|2023-08-02 06:05:00|8615|8605|8613.5|8603.5|8615.5|8605.5|8607.9|8597.9|226
1690956600000|2023-08-02 06:10:00|8613.3|8603.3|8606.4|8596.4|8613.3|8603.3|8605.8|8595.8|180
1690956900000|2023-08-02 06:15:00|8606.6|8596.6|8600.8|8590.8|8606.6|8596.6|8599.3|8589.3|179
1690957200000|2023-08-02 06:20:00|8601|8591|8602|8592|8602.1|8592.1|8596.6|8586.6|172
1690957500000|2023-08-02 06:25:00|8601.5|8591.5|8600.4|8590.4|8605.5|8595.5|8598.4|8588.4|198
1690957800000|2023-08-02 06:30:00|8600.6|8590.6|8609.8|8599.8|8610.1|8600.1|8600.3|8590.3|204
1690958100000|2023-08-02 06:35:00|8609.5|8599.5|8610.8|8600.8|8611.3|8601.3|8605|8595|201
1690958400000|2023-08-02 06:40:00|8610.3|8600.3|8614.8|8604.8|8614.8|8604.8|8608.1|8598.1|190
1690958700000|2023-08-02 06:45:00|8614.9|8604.9|8615.5|8605.5|8617.3|8607.3|8611.4|8601.4|214
1690959000000|2023-08-02 06:50:00|8615.6|8605.6|8618.8|8608.8|8620.3|8610.3|8612.5|8602.5|214
1690959300000|2023-08-02 06:55:00|8618.6|8608.6|8610.1|8600.1|8619.1|8609.1|8603.6|8593.6|255
1690959600000|2023-08-02 07:00:00|8612.9|8602.9|8606.1|8596.1|8618.6|8608.6|8597.1|8587.1|359
1690959900000|2023-08-02 07:05:00|8605.9|8595.9|8595.4|8585.4|8609.1|8599.1|8591.9|8581.9|222
1690960200000|2023-08-02 07:10:00|8595.6|8585.6|8609.1|8599.1|8615.4|8605.4|8593.9|8583.9|263
1690960500000|2023-08-02 07:15:00|8608.9|8598.9|8598.4|8588.4|8609.1|8599.1|8593.1|8583.1|211
1690960800000|2023-08-02 07:20:00|8599.1|8589.1|8604.1|8594.1|8611.1|8601.1|8598.6|8588.6|223
1690961100000|2023-08-02 07:25:00|8603.9|8593.9|8586.1|8576.1|8603.9|8593.9|8585.1|8575.1|171
1690961400000|2023-08-02 07:30:00|8585.9|8575.9|8588.6|8578.6|8589.1|8579.1|8579.9|8569.9|249
1690961700000|2023-08-02 07:35:00|8589.1|8579.1|8584.6|8574.6|8592.6|8582.6|8582.9|8572.9|254
1690962000000|2023-08-02 07:40:00|8584.4|8574.4|8576.6|8566.6|8592.4|8582.4|8571.4|8561.4|271
1690962300000|2023-08-02 07:45:00|8576.9|8566.9|8568.6|8558.6|8577.1|8567.1|8567.6|8557.6|224
1690962600000|2023-08-02 07:50:00|8568.4|8558.4|8573.6|8563.6|8574.6|8564.6|8567.6|8557.6|264
1690962900000|2023-08-02 07:55:00|8573.9|8563.9|8578.9|8568.9|8579.4|8569.4|8572.9|8562.9|194
1690963200000|2023-08-02 08:00:00|8579.1|8569.1|8572.9|8562.9|8581.1|8571.1|8572.9|8562.9|259
1690963500000|2023-08-02 08:05:00|8572.4|8562.4|8551.4|8541.4|8572.6|8562.6|8549.4|8539.4|247
1690963800000|2023-08-02 08:10:00|8551.6|8541.6|8553.4|8543.4|8555.9|8545.9|8550.9|8540.9|199
1690964100000|2023-08-02 08:15:00|8554.1|8544.1|8556.1|8546.1|8562.6|8552.6|8554.1|8544.1|179
1690964400000|2023-08-02 08:20:00|8556.4|8546.4|8563.4|8553.4|8565.6|8555.6|8556.4|8546.4|192
1690964700000|2023-08-02 08:25:00|8563.1|8553.1|8560.1|8550.1|8566.1|8556.1|8553.1|8543.1|199
1690965000000|2023-08-02 08:30:00|8559.9|8549.9|8559.6|8549.6|8559.9|8549.9|8542.4|8532.4|234
1690965300000|2023-08-02 08:35:00|8559.9|8549.9|8565.6|8555.6|8569.1|8559.1|8549.4|8539.4|232
1690965600000|2023-08-02 08:40:00|8565.9|8555.9|8570.6|8560.6|8572.1|8562.1|8563.4|8553.4|174
1690965900000|2023-08-02 08:45:00|8571.1|8561.1|8570.6|8560.6|8574.9|8564.9|8569.9|8559.9|124
1690966200000|2023-08-02 08:50:00|8570.9|8560.9|8575.4|8565.4|8577.4|8567.4|8570.9|8560.9|151
1690966500000|2023-08-02 08:55:00|8575.1|8565.1|8573.9|8563.9|8579.4|8569.4|8573.4|8563.4|130
1690966800000|2023-08-02 09:00:00|8573.6|8563.6|8573.4|8563.4|8576.6|8566.6|8567.4|8557.4|153
1690967100000|2023-08-02 09:05:00|8572.6|8562.6|8577.4|8567.4|8577.9|8567.9|8569.4|8559.4|133
1690967400000|2023-08-02 09:10:00|8577.6|8567.6|8586.4|8576.4|8587.6|8577.6|8577.4|8567.4|129
1690967700000|2023-08-02 09:15:00|8586.6|8576.6|8580.9|8570.9|8587.9|8577.9|8577.9|8567.9|137
1690968000000|2023-08-02 09:20:00|8580.6|8570.6|8572.4|8562.4|8580.6|8570.6|8572.4|8562.4|111
1690968300000|2023-08-02 09:25:00|8572.1|8562.1|8579.4|8569.4|8579.9|8569.9|8570.4|8560.4|114
1690968600000|2023-08-02 09:30:00|8579.6|8569.6|8580.6|8570.6|8580.6|8570.6|8575.6|8565.6|129
1690968900000|2023-08-02 09:35:00|8580.9|8570.9|8582.1|8572.1|8585.4|8575.4|8579.1|8569.1|100
1690969200000|2023-08-02 09:40:00|8581.9|8571.9|8578.6|8568.6|8583.4|8573.4|8577.6|8567.6|88
1690969500000|2023-08-02 09:45:00|8579.1|8569.1|8577.9|8567.9|8581.6|8571.6|8577.4|8567.4|86
1690969800000|2023-08-02 09:50:00|8577.6|8567.6|8576.6|8566.6|8577.6|8567.6|8575.4|8565.4|83
1690970100000|2023-08-02 09:55:00|8576.4|8566.4|8572.6|8562.6|8576.6|8566.6|8572.4|8562.4|111
1690970400000|2023-08-02 10:00:00|8572.4|8562.4|8576.1|8566.1|8576.4|8566.4|8571.1|8561.1|103
1690970700000|2023-08-02 10:05:00|8576.4|8566.4|8573.4|8563.4|8577.4|8567.4|8572.9|8562.9|128
1690971000000|2023-08-02 10:10:00|8573.6|8563.6|8568.6|8558.6|8575.4|8565.4|8567.4|8557.4|111
1690971300000|2023-08-02 10:15:00|8569.4|8559.4|8563.4|8553.4|8570.1|8560.1|8562.9|8552.9|134
1690971600000|2023-08-02 10:20:00|8562.9|8552.9|8563.1|8553.1|8564.1|8554.1|8557.4|8547.4|154
1690971900000|2023-08-02 10:25:00|8563.4|8553.4|8569.1|8559.1|8572.1|8562.1|8563.4|8553.4|138
1690972200000|2023-08-02 10:30:00|8568.6|8558.6|8571.4|8561.4|8572.9|8562.9|8562.4|8552.4|125
1690972500000|2023-08-02 10:35:00|8572.4|8562.4|8574.4|8564.4|8574.9|8564.9|8569.6|8559.6|122
1690972800000|2023-08-02 10:40:00|8574.9|8564.9|8573.9|8563.9|8576.4|8566.4|8572.1|8562.1|85
1690973100000|2023-08-02 10:45:00|8573.6|8563.6|8579.9|8569.9|8580.6|8570.6|8570.1|8560.1|136
1690973400000|2023-08-02 10:50:00|8579.6|8569.6|8590.1|8580.1|8594.6|8584.6|8579.4|8569.4|201
1690973700000|2023-08-02 10:55:00|8590.4|8580.4|8592.1|8582.1|8593.6|8583.6|8586.1|8576.1|199
1690974000000|2023-08-02 11:00:00|8591.4|8581.4|8597.9|8587.9|8601.6|8591.6|8590.9|8580.9|253
1690974300000|2023-08-02 11:05:00|8597.6|8587.6|8602.9|8592.9|8603.9|8593.9|8595.1|8585.1|186
1690974600000|2023-08-02 11:10:00|8602.6|8592.6|8595.6|8585.6|8603.4|8593.4|8592.4|8582.4|173
1690974900000|2023-08-02 11:15:00|8595.1|8585.1|8591.4|8581.4|8600.6|8590.6|8590.4|8580.4|164
1690975200000|2023-08-02 11:20:00|8591.6|8581.6|8587.6|8577.6|8593.1|8583.1|8586.4|8576.4|155
1690975500000|2023-08-02 11:25:00|8587.4|8577.4|8593.9|8583.9|8595.4|8585.4|8584.9|8574.9|145
1690975800000|2023-08-02 11:30:00|8594.1|8584.1|8589.9|8579.9|8595.9|8585.9|8582.6|8572.6|201
1690976100000|2023-08-02 11:35:00|8589.6|8579.6|8592.1|8582.1|8592.6|8582.6|8586.9|8576.9|159
1690976400000|2023-08-02 11:40:00|8591.9|8581.9|8582.1|8572.1|8592.4|8582.4|8577.6|8567.6|152
1690976700000|2023-08-02 11:45:00|8581.9|8571.9|8577.6|8567.6|8583.4|8573.4|8574.4|8564.4|132
1690977000000|2023-08-02 11:50:00|8577.4|8567.4|8570.6|8560.6|8579.1|8569.1|8568.1|8558.1|157
1690977300000|2023-08-02 11:55:00|8570.9|8560.9|8571.9|8561.9|8579.4|8569.4|8570.9|8560.9|184
1690977600000|2023-08-02 12:00:00|8571.6|8561.6|8583.4|8573.4|8589.1|8579.1|8571.6|8561.6|283
1690977900000|2023-08-02 12:05:00|8583.1|8573.1|8587.4|8577.4|8587.4|8577.4|8575.9|8565.9|258
1690978200000|2023-08-02 12:10:00|8588.1|8578.1|8577.1|8567.1|8589.1|8579.1|8567.1|8557.1|310
1690978500000|2023-08-02 12:15:00|8577.4|8567.4|8573.6|8563.6|8577.6|8567.6|8562.4|8546.9|486
1690978800000|2023-08-02 12:20:00|8573.9|8563.9|8562.4|8552.4|8576.9|8566.9|8561.9|8551.9|385
1690979100000|2023-08-02 12:25:00|8562.1|8552.1|8557.1|8547.1|8562.9|8552.9|8549.4|8539.4|293
1690979400000|2023-08-02 12:30:00|8557.4|8547.4|8559.4|8549.4|8564.1|8554.1|8553.9|8543.9|318
1690979700000|2023-08-02 12:35:00|8559.1|8549.1|8542.9|8532.9|8561.6|8551.6|8542.6|8532.6|353
1690980000000|2023-08-02 12:40:00|8541.9|8531.9|8544.9|8534.9|8545.9|8535.9|8537.4|8527.4|305
1690980300000|2023-08-02 12:45:00|8544.6|8534.6|8552.9|8542.9|8554.6|8544.6|8544.4|8534.4|254
1690980600000|2023-08-02 12:50:00|8553.4|8543.4|8551.4|8541.4|8556.6|8546.6|8550.9|8540.9|290
1690980900000|2023-08-02 12:55:00|8551.1|8541.1|8547.4|8537.4|8551.9|8541.9|8541.6|8531.6|297
1690981200000|2023-08-02 13:00:00|8547.6|8537.6|8553.9|8543.9|8558|8548|8543.4|8533.4|614
1690981500000|2023-08-02 13:05:00|8553.6|8543.6|8555.6|8545.6|8560.9|8550.9|8549.4|8539.4|510
1690981800000|2023-08-02 13:10:00|8555.4|8545.4|8564.1|8554.1|8566.9|8556.9|8553.9|8543.9|374
1690982100000|2023-08-02 13:15:00|8563.9|8553.9|8564.6|8554.6|8568.1|8558.1|8558.9|8548.9|305
1690982400000|2023-08-02 13:20:00|8564.4|8554.4|8559.1|8549.1|8567.9|8557.9|8557.1|8547.1|336
1690982700000|2023-08-02 13:25:00|8558.9|8548.9|8555.4|8545.4|8561.6|8551.6|8554.6|8544.6|275
1690983000000|2023-08-02 13:30:00|8554.9|8544.9|8552.9|8542.9|8560.6|8550.6|8548.9|8538.9|449
1690983300000|2023-08-02 13:35:00|8552.6|8542.6|8559.6|8549.6|8560.1|8550.1|8549.1|8539.1|330
1690983600000|2023-08-02 13:40:00|8559.1|8549.1|8559.4|8549.4|8563.6|8553.6|8553.9|8543.9|385
1690983900000|2023-08-02 13:45:00|8559.6|8549.6|8564.4|8554.4|8569.4|8559.4|8559.6|8549.6|333
1690984200000|2023-08-02 13:50:00|8564.6|8554.6|8560.9|8550.9|8569.6|8559.6|8558.1|8548.1|362
1690984500000|2023-08-02 13:55:00|8561.6|8551.6|8557.6|8547.6|8563.6|8553.6|8554.9|8544.9|313
1690984800000|2023-08-02 14:00:00|8557.9|8547.9|8558.4|8548.4|8563.9|8553.9|8554.1|8544.1|312
1690985100000|2023-08-02 14:05:00|8557.9|8547.9|8548.1|8538.1|8558.1|8548.1|8546.9|8536.9|367
1690985400000|2023-08-02 14:10:00|8547.9|8537.9|8536.9|8526.9|8550.4|8540.4|8536.6|8526.6|394
1690985700000|2023-08-02 14:15:00|8536.6|8526.6|8538.6|8528.6|8539.9|8529.9|8532|8522|423
1690986000000|2023-08-02 14:20:00|8538.4|8528.4|8534.9|8524.9|8540.9|8530.9|8533.1|8523.1|409
1690986300000|2023-08-02 14:25:00|8534.6|8524.6|8529.4|8519.4|8537.6|8527.6|8524.4|8514.4|390
1690986600000|2023-08-02 14:30:00|8529.6|8519.6|8521.9|8511.9|8535.6|8525.6|8520.9|8510.9|462
1690986900000|2023-08-02 14:35:00|8521.4|8511.4|8515.9|8505.9|8523.6|8513.6|8513.9|8503.9|361
1690987200000|2023-08-02 14:40:00|8516.4|8506.4|8500.6|8490.6|8519.1|8509.1|8495.8|8485.8|530
1690987500000|2023-08-02 14:45:00|8501|8491|8503.1|8493.1|8511.9|8501.9|8495.3|8485.3|524
1690987800000|2023-08-02 14:50:00|8504.1|8494.1|8500.6|8490.6|8504.6|8494.6|8497.4|8487.4|416
1690988100000|2023-08-02 14:55:00|8500.4|8490.4|8509.4|8499.4|8510.4|8500.4|8498.4|8488.4|413
1690988400000|2023-08-02 15:00:00|8509.6|8499.6|8520.4|8510.4|8521.4|8511.4|8504.6|8494.6|435
1690988700000|2023-08-02 15:05:00|8520.6|8510.6|8524.9|8514.9|8526.6|8516.6|8518.4|8508.4|293
1690989000000|2023-08-02 15:10:00|8525.1|8515.1|8524.1|8514.1|8526.6|8516.6|8518.9|8508.9|256
1690989300000|2023-08-02 15:15:00|8524.6|8514.6|8516.6|8506.6|8528.4|8518.4|8516.1|8506.1|276
1690989600000|2023-08-02 15:20:00|8516.9|8506.9|8527.1|8517.1|8529.6|8519.6|8515.9|8505.9|269
1690989900000|2023-08-02 15:25:00|8527.4|8517.4|8524.9|8514.9|8527.6|8517.6|8522.4|8512.4|274
1690990200000|2023-08-02 15:30:00|8524.6|8514.6|8527.4|8517.4|8528.4|8518.4|8520.6|8510.6|284
1690990500000|2023-08-02 15:35:00|8527.6|8517.6|8521.4|8511.4|8529.1|8519.1|8519.6|8509.6|242
1690990800000|2023-08-02 15:40:00|8521.6|8511.6|8520.1|8510.1|8527.6|8517.6|8517.1|8507.1|213
1690991100000|2023-08-02 15:45:00|8519.9|8509.9|8516.6|8506.6|8521.4|8511.4|8510.6|8500.6|291
1690991400000|2023-08-02 15:50:00|8516.4|8506.4|8514.6|8504.6|8519.6|8509.6|8511.6|8501.6|247
1690991700000|2023-08-02 15:55:00|8514.4|8504.4|8510.4|8500.4|8514.6|8504.6|8506.9|8496.9|173
1690992000000|2023-08-02 16:00:00|8510.6|8500.6|8513.6|8503.6|8515.9|8505.9|8508.6|8498.6|156
1690992300000|2023-08-02 16:05:00|8513.9|8503.9|8512.6|8502.6|8514.6|8504.6|8512.1|8502.1|90
1690992600000|2023-08-02 16:10:00|8513.1|8503.1|8509.1|8499.1|8514.4|8504.4|8506.6|8496.6|94
1690992900000|2023-08-02 16:15:00|8508.9|8498.9|8507.6|8497.6|8510.4|8500.4|8505.6|8495.6|91
1690993200000|2023-08-02 16:20:00|8507.9|8497.9|8507.9|8497.9|8509.9|8499.9|8506.1|8496.1|110
1690993500000|2023-08-02 16:25:00|8507.6|8497.6|8503.6|8493.6|8507.9|8497.9|8502.6|8492.6|94
1690993800000|2023-08-02 16:30:00|8503.9|8493.9|8504.1|8494.1|8505.1|8495.1|8502.6|8492.6|152
1690994100000|2023-08-02 16:35:00|8503.9|8493.9|8507.9|8497.9|8511.6|8501.6|8503.6|8493.6|113
1690994400000|2023-08-02 16:40:00|8508.1|8498.1|8510.4|8500.4|8511.1|8501.1|8506.4|8496.4|101
1690994700000|2023-08-02 16:45:00|8510.6|8500.6|8511.4|8501.4|8512.4|8502.4|8509.9|8499.9|122
1690995000000|2023-08-02 16:50:00|8511.6|8501.6|8508.9|8498.9|8512.1|8502.1|8507.9|8497.9|80
1690995300000|2023-08-02 16:55:00|8508.6|8498.6|8513.6|8503.6|8514.1|8504.1|8507.9|8497.9|146
1690995600000|2023-08-02 17:00:00|8514.6|8504.6|8517.4|8507.4|8518.9|8508.9|8513.4|8503.4|99
1690995900000|2023-08-02 17:05:00|8517.8|8507.8|8516|8506|8519.5|8509.5|8515.9|8505.9|87
1690996200000|2023-08-02 17:10:00|8516.4|8506.4|8515.5|8505.5|8517.6|8507.6|8513.8|8503.8|52
1690996500000|2023-08-02 17:15:00|8515.6|8505.6|8512.3|8502.3|8516.3|8506.3|8512.1|8502.1|51
1690996800000|2023-08-02 17:20:00|8512.5|8502.5|8513.3|8503.3|8513.5|8503.5|8511.1|8501.1|62
1690997100000|2023-08-02 17:25:00|8513.4|8503.4|8515.5|8505.5|8516.3|8506.3|8513.4|8503.4|79
1690997400000|2023-08-02 17:30:00|8515.3|8505.3|8521.5|8511.5|8521.8|8511.8|8513.5|8503.5|106
1690997700000|2023-08-02 17:35:00|8520.3|8510.3|8517.8|8507.8|8521.5|8511.5|8515.1|8505.1|98
1690998000000|2023-08-02 17:40:00|8518|8508|8517.9|8507.9|8520.6|8510.6|8516|8506|101
1690998300000|2023-08-02 17:45:00|8517.8|8507.8|8516.3|8506.3|8519.8|8509.8|8514.8|8504.8|67
1690998600000|2023-08-02 17:50:00|8516.4|8506.4|8519.3|8509.3|8519.3|8509.3|8514.5|8504.5|38
1690998900000|2023-08-02 17:55:00|8519|8509|8515|8495|8522.1|8509|8514.8|8495|36
1691020800000|2023-08-03 00:00:00|8529.1|8509.1|8526.9|8516.9|8529.6|8519.3|8524.4|8506.9|44
1691021100000|2023-08-03 00:05:00|8527.1|8517.1|8523|8513|8527.8|8517.8|8522|8512|65
1691021400000|2023-08-03 00:10:00|8522.8|8512.8|8522.8|8512.8|8525.5|8515.5|8522.3|8512.3|67
1691021700000|2023-08-03 00:15:00|8523.3|8513.3|8519|8509|8523.3|8513.3|8519|8509|87
1691022000000|2023-08-03 00:20:00|8518.8|8508.8|8522.9|8512.9|8524.6|8514.6|8516.9|8506.9|104
1691022300000|2023-08-03 00:25:00|8522.8|8512.8|8520.9|8510.9|8524|8514|8519.6|8509.6|75
1691022600000|2023-08-03 00:30:00|8521.1|8511.1|8522.8|8512.8|8522.8|8512.8|8519.8|8509.8|108
1691022900000|2023-08-03 00:35:00|8522.4|8512.4|8523.8|8513.8|8527.4|8517.4|8522.1|8512.1|100
1691023200000|2023-08-03 00:40:00|8524|8514|8518|8508|8524|8514|8517.8|8507.8|94
1691023500000|2023-08-03 00:45:00|8517.5|8507.5|8518|8508|8520.8|8510.8|8517.5|8507.5|86
1691023800000|2023-08-03 00:50:00|8517.8|8507.8|8522.8|8512.8|8523|8513|8516.1|8506.1|74
1691024100000|2023-08-03 00:55:00|8522.5|8512.5|8527.5|8517.5|8529.3|8519.3|8522.5|8512.5|141
1691024400000|2023-08-03 01:00:00|8527.3|8517.3|8533.8|8523.8|8535.3|8525.3|8525.8|8515.8|418
1691024700000|2023-08-03 01:05:00|8533.5|8523.5|8541.8|8531.8|8543.5|8533.5|8533|8523|267
1691025000000|2023-08-03 01:10:00|8542.4|8532.4|8538.3|8528.3|8544.1|8534.1|8535.6|8525.6|275
1691025300000|2023-08-03 01:15:00|8538|8528|8538|8528|8542.8|8532.8|8533|8523|360
1691025600000|2023-08-03 01:20:00|8537.8|8527.8|8535.5|8525.5|8537.8|8527.8|8530.8|8520.8|315
1691025900000|2023-08-03 01:25:00|8535.8|8525.8|8535.5|8525.5|8535.8|8525.8|8530|8520|281
1691026200000|2023-08-03 01:30:00|8535.8|8525.8|8541.8|8531.8|8544.8|8534.8|8534.5|8524.5|368
1691026500000|2023-08-03 01:35:00|8541.5|8531.5|8541|8531|8546.3|8536.3|8538.9|8528.9|278
1691026800000|2023-08-03 01:40:00|8541.4|8531.4|8544.5|8534.5|8544.8|8534.8|8541.3|8531.3|236
1691027100000|2023-08-03 01:45:00|8546|8536|8556.5|8546.5|8559.5|8549.5|8546|8536|332
1691027400000|2023-08-03 01:50:00|8556.8|8546.8|8550.8|8540.8|8558.6|8548.6|8549|8539|257
1691027700000|2023-08-03 01:55:00|8551|8541|8544.6|8534.6|8551|8541|8544.1|8534.1|298
1691028000000|2023-08-03 02:00:00|8544.4|8534.4|8547.6|8537.6|8550.1|8540.1|8542.6|8532.6|295
1691028300000|2023-08-03 02:05:00|8547.5|8537.5|8537|8527|8547.5|8537.5|8535.1|8525.1|303
1691028600000|2023-08-03 02:10:00|8537.3|8527.3|8543.4|8533.4|8543.4|8533.4|8534.4|8524.4|296
1691028900000|2023-08-03 02:15:00|8543.6|8533.6|8533.5|8523.5|8543.6|8533.6|8532.6|8522.6|173
1691029200000|2023-08-03 02:20:00|8533.3|8523.3|8537.4|8527.4|8540.4|8530.4|8532.3|8522.3|125
1691029500000|2023-08-03 02:25:00|8537.8|8527.8|8538.1|8528.1|8538.8|8528.8|8533.8|8523.8|145
1691029800000|2023-08-03 02:30:00|8537.9|8527.9|8541.4|8531.4|8544|8534|8535.1|8525.1|333
1691030100000|2023-08-03 02:35:00|8541.6|8531.6|8539.9|8529.9|8546.5|8536.5|8537.9|8527.9|222
1691030400000|2023-08-03 02:40:00|8539.6|8529.6|8541.8|8531.8|8543.4|8533.4|8537.4|8527.4|198
1691030700000|2023-08-03 02:45:00|8541.9|8531.9|8533|8523|8543.1|8533.1|8532.3|8522.3|278
1691031000000|2023-08-03 02:50:00|8532.5|8522.5|8536.8|8526.8|8538|8528|8530.6|8520.6|230
1691031300000|2023-08-03 02:55:00|8536.5|8526.5|8532.5|8522.5|8538|8528|8531.8|8521.8|215
1691031600000|2023-08-03 03:00:00|8532.8|8522.8|8523.3|8513.3|8532.8|8522.8|8522.8|8512.8|323
1691031900000|2023-08-03 03:05:00|8523|8513|8526.8|8516.8|8527.9|8517.9|8521.8|8511.8|208
1691032200000|2023-08-03 03:10:00|8526.5|8516.5|8534.3|8524.3|8536|8526|8525.5|8515.5|270
1691032500000|2023-08-03 03:15:00|8533.9|8523.9|8535.8|8525.8|8536|8526|8529.9|8519.9|238
1691032800000|2023-08-03 03:20:00|8535.4|8525.4|8537.5|8527.5|8537.9|8527.9|8530.9|8520.9|192
1691033100000|2023-08-03 03:25:00|8537.3|8527.3|8529.9|8519.9|8537.3|8527.3|8527.6|8517.6|206
1691033400000|2023-08-03 03:30:00|8529.8|8519.8|8527.6|8517.6|8530.9|8520.9|8527|8517|99
1691033700000|2023-08-03 03:35:00|8527.9|8517.9|8522.9|8512.9|8528.6|8518.6|8522.9|8512.9|73
1691034000000|2023-08-03 03:40:00|8523.1|8513.1|8522.3|8512.3|8524.8|8514.8|8520.5|8510.5|73
1691034300000|2023-08-03 03:45:00|8523|8513|8523|8513|8524.5|8514.5|8520.8|8510.8|87
1691034600000|2023-08-03 03:50:00|8523.1|8513.1|8525|8515|8526|8516|8523|8513|81
1691034900000|2023-08-03 03:55:00|8524.8|8514.8|8526.4|8516.4|8527.5|8517.5|8523.3|8513.3|55
1691035200000|2023-08-03 04:00:00|8526.3|8516.3|8518.8|8508.8|8526.3|8516.3|8518.4|8508.4|89
1691035500000|2023-08-03 04:05:00|8518.5|8508.5|8519|8509|8520.4|8510.4|8514.6|8504.6|83
1691035800000|2023-08-03 04:10:00|8519.3|8509.3|8522.5|8512.5|8522.5|8512.5|8517.8|8507.8|70
1691036100000|2023-08-03 04:15:00|8522.8|8512.8|8521.9|8511.9|8524|8514|8520.6|8510.6|64
1691036400000|2023-08-03 04:20:00|8521.8|8511.8|8520.6|8510.6|8522|8512|8518.6|8508.6|66
1691036700000|2023-08-03 04:25:00|8520.3|8510.3|8523|8513|8524|8514|8520|8510|62
1691037000000|2023-08-03 04:30:00|8522.8|8512.8|8513.5|8503.5|8523|8513|8512|8502|75
1691037300000|2023-08-03 04:35:00|8513.8|8503.8|8510.8|8500.8|8513.8|8503.8|8510|8500|71
1691037600000|2023-08-03 04:40:00|8511|8501|8505.6|8495.6|8512|8502|8505.1|8495.1|107
1691037900000|2023-08-03 04:45:00|8505.9|8495.9|8508.3|8498.3|8508.8|8498.8|8505.9|8495.9|94
1691038200000|2023-08-03 04:50:00|8508|8498|8499.4|8489.4|8508|8498|8496|8486|119
1691038500000|2023-08-03 04:55:00|8499.8|8489.8|8497.9|8487.9|8502.5|8492.5|8497.4|8487.4|84
1691038800000|2023-08-03 05:00:00|8497.5|8487.5|8493.1|8483.1|8500.3|8490.3|8491.6|8481.6|181
1691039100000|2023-08-03 05:05:00|8493.3|8483.3|8508|8498|8508.5|8498.5|8489.4|8479.4|207
1691039400000|2023-08-03 05:10:00|8508.3|8498.3|8513.1|8503.1|8513.6|8503.6|8503.9|8493.9|176
1691039700000|2023-08-03 05:15:00|8512.9|8502.9|8523|8513|8524.3|8514.3|8512.9|8502.9|182
1691040000000|2023-08-03 05:20:00|8523.3|8513.3|8531.1|8521.1|8533.3|8523.3|8519.4|8509.4|221
1691040300000|2023-08-03 05:25:00|8531|8521|8527.4|8517.4|8531.5|8521.5|8524.3|8514.3|161
1691040600000|2023-08-03 05:30:00|8527.3|8517.3|8543.5|8533.5|8544.4|8534.4|8526.5|8516.5|423
1691040900000|2023-08-03 05:35:00|8543.3|8533.3|8533.6|8523.6|8544.4|8534.4|8533.6|8523.6|249
1691041200000|2023-08-03 05:40:00|8533.9|8523.9|8536.8|8526.8|8537.3|8527.3|8527.3|8517.3|291
1691041500000|2023-08-03 05:45:00|8536.5|8526.5|8536.1|8526.1|8538.8|8528.8|8531.8|8521.8|268
1691041800000|2023-08-03 05:50:00|8536.4|8526.4|8542.3|8532.3|8544.6|8534.6|8536.1|8526.1|198
1691042100000|2023-08-03 05:55:00|8542.5|8532.5|8543.9|8533.9|8544.3|8534.3|8540.4|8530.4|200
1691042400000|2023-08-03 06:00:00|8543.3|8533.3|8537.6|8527.6|8545.1|8535.1|8533.4|8523.4|276
1691042700000|2023-08-03 06:05:00|8537.3|8527.3|8532.3|8522.3|8540|8530|8531.8|8521.8|245
1691043000000|2023-08-03 06:10:00|8532.5|8522.5|8530.8|8520.8|8535|8525|8528.1|8518.1|216
1691043300000|2023-08-03 06:15:00|8531|8521|8533.6|8523.6|8536.3|8526.3|8529|8519|249
1691043600000|2023-08-03 06:20:00|8534.1|8524.1|8531.5|8521.5|8534.8|8524.8|8526|8516|288
1691043900000|2023-08-03 06:25:00|8531.8|8521.8|8533.3|8523.3|8535.5|8525.5|8528.5|8518.5|158
1691044200000|2023-08-03 06:30:00|8533.5|8523.5|8534.9|8524.9|8536|8526|8526.4|8516.4|170
1691044500000|2023-08-03 06:35:00|8535.1|8525.1|8537.3|8527.3|8539.8|8529.8|8534.9|8524.9|194
1691044800000|2023-08-03 06:40:00|8537.6|8527.6|8536.4|8526.4|8542.1|8532.1|8536.1|8526.1|172
1691045100000|2023-08-03 06:45:00|8536.3|8526.3|8523.3|8513.3|8537.5|8527.5|8522.9|8512.9|213
1691045400000|2023-08-03 06:50:00|8522.9|8512.9|8521.3|8511.3|8525.9|8515.9|8519.1|8509.1|249
1691045700000|2023-08-03 06:55:00|8521.5|8511.5|8515.9|8505.9|8525.6|8515.6|8515.6|8505.6|302
1691046000000|2023-08-03 07:00:00|8517.6|8507.6|8495.4|8485.4|8517.6|8507.6|8491.4|8481.4|346
1691046300000|2023-08-03 07:05:00|8495.6|8485.6|8496.9|8486.9|8500.9|8490.9|8491.1|8481.1|279
1691046600000|2023-08-03 07:10:00|8497.1|8487.1|8497.1|8487.1|8499.6|8489.6|8491.9|8481.9|222
1691046900000|2023-08-03 07:15:00|8497.9|8487.9|8477.3|8467.3|8498.1|8488.1|8473.1|8463.1|313
1691047200000|2023-08-03 07:20:00|8477.5|8467.5|8477.9|8467.9|8480.9|8470.9|8473.6|8463.6|255
1691047500000|2023-08-03 07:25:00|8476.9|8466.9|8473.9|8463.9|8476.9|8466.9|8469.4|8459.4|226
1691047800000|2023-08-03 07:30:00|8473.6|8463.6|8482.6|8472.6|8483.1|8473.1|8471.1|8461.1|269
1691048100000|2023-08-03 07:35:00|8482.9|8472.9|8477.9|8467.9|8486.4|8476.4|8477.1|8467.1|194
1691048400000|2023-08-03 07:40:00|8477.6|8467.6|8487.6|8477.6|8491.1|8481.1|8475.4|8465.4|260
1691048700000|2023-08-03 07:45:00|8487.9|8477.9|8485.6|8475.6|8488.9|8478.9|8476.6|8466.6|258
1691049000000|2023-08-03 07:50:00|8485.1|8475.1|8484.4|8474.4|8486.1|8476.1|8478.1|8468.1|183
1691049300000|2023-08-03 07:55:00|8484.1|8474.1|8482.6|8472.6|8487.6|8477.6|8479.9|8469.9|211
1691049600000|2023-08-03 08:00:00|8483.6|8473.6|8470.9|8460.9|8487.6|8477.6|8470.6|8460.6|268
1691049900000|2023-08-03 08:05:00|8470.6|8460.6|8484.1|8474.1|8490.4|8480.4|8470.6|8460.6|252
1691050200000|2023-08-03 08:10:00|8484.4|8474.4|8475.9|8465.9|8486.4|8476.4|8472.4|8462.4|216
1691050500000|2023-08-03 08:15:00|8475.6|8465.6|8474.4|8464.4|8477.6|8467.6|8470.6|8460.6|184
1691050800000|2023-08-03 08:20:00|8474.1|8464.1|8484.1|8474.1|8486.6|8476.6|8474.1|8464.1|254
1691051100000|2023-08-03 08:25:00|8484.4|8474.4|8484.6|8474.6|8488.1|8478.1|8480.6|8470.6|123
1691051400000|2023-08-03 08:30:00|8484.9|8474.9|8471.9|8461.9|8487.1|8477.1|8471.4|8461.4|193
1691051700000|2023-08-03 08:35:00|8472.1|8462.1|8473.1|8463.1|8474.4|8464.4|8467.4|8457.4|152
1691052000000|2023-08-03 08:40:00|8473.6|8463.6|8479.1|8469.1|8479.4|8469.4|8472.4|8462.4|133
1691052300000|2023-08-03 08:45:00|8479.4|8469.4|8482.9|8472.9|8485.1|8475.1|8478.9|8468.9|139
1691052600000|2023-08-03 08:50:00|8482.6|8472.6|8474.9|8464.9|8482.6|8472.6|8470.4|8460.4|141
1691052900000|2023-08-03 08:55:00|8474.6|8464.6|8486.9|8476.9|8486.9|8476.9|8472.9|8462.9|159
1691053200000|2023-08-03 09:00:00|8486.4|8476.4|8488.1|8478.1|8489.9|8479.9|8482.4|8472.4|192
1691053500000|2023-08-03 09:05:00|8487.6|8477.6|8494.4|8484.4|8498.1|8488.1|8485.6|8475.6|177
1691053800000|2023-08-03 09:10:00|8494.1|8484.1|8494.4|8484.4|8496.4|8486.4|8492.6|8482.6|154
1691054100000|2023-08-03 09:15:00|8494.9|8484.9|8504.6|8494.6|8505.1|8495.1|8494.1|8484.1|162
1691054400000|2023-08-03 09:20:00|8504.4|8494.4|8495.4|8485.4|8504.4|8494.4|8491.9|8481.9|131
1691054700000|2023-08-03 09:25:00|8495.1|8485.1|8492.1|8482.1|8497.1|8487.1|8491.4|8481.4|84
1691055000000|2023-08-03 09:30:00|8491.9|8481.9|8495.9|8485.9|8499.4|8489.4|8490.4|8480.4|121
1691055300000|2023-08-03 09:35:00|8495.6|8485.6|8498.6|8488.6|8501.6|8491.6|8492.4|8482.4|122
1691055600000|2023-08-03 09:40:00|8498.4|8488.4|8501.6|8491.6|8506.6|8496.6|8497.9|8487.9|176
1691055900000|2023-08-03 09:45:00|8501.4|8491.4|8502.1|8492.1|8503.1|8493.1|8496.6|8486.6|129
1691056200000|2023-08-03 09:50:00|8502.4|8492.4|8510.1|8500.1|8513.6|8503.6|8501.9|8491.9|152
1691056500000|2023-08-03 09:55:00|8509.9|8499.9|8506.6|8496.6|8513.1|8503.1|8505.6|8495.6|146
1691056800000|2023-08-03 10:00:00|8506.9|8496.9|8504.9|8494.9|8508.4|8498.4|8500.9|8490.9|136
1691057100000|2023-08-03 10:05:00|8505.1|8495.1|8507.9|8497.9|8509.4|8499.4|8505.1|8495.1|100
1691057400000|2023-08-03 10:10:00|8507.6|8497.6|8508.4|8498.4|8508.4|8498.4|8506.4|8496.4|91
1691057700000|2023-08-03 10:15:00|8508.1|8498.1|8502.9|8492.9|8508.4|8498.4|8502.1|8492.1|106
1691058000000|2023-08-03 10:20:00|8503.1|8493.1|8498.9|8488.9|8506.9|8496.9|8498.9|8488.9|117
1691058300000|2023-08-03 10:25:00|8498.6|8488.6|8497.1|8487.1|8500.6|8490.6|8497.1|8487.1|99
1691058600000|2023-08-03 10:30:00|8497.4|8487.4|8498.6|8488.6|8503.6|8493.6|8496.6|8486.6|114
1691058900000|2023-08-03 10:35:00|8498.1|8488.1|8495.9|8485.9|8499.1|8489.1|8493.9|8483.9|134
1691059200000|2023-08-03 10:40:00|8496.1|8486.1|8502.6|8492.6|8505.1|8495.1|8495.6|8485.6|110
1691059500000|2023-08-03 10:45:00|8502.4|8492.4|8500.6|8490.6|8507.6|8497.6|8500.6|8490.6|127
1691059800000|2023-08-03 10:50:00|8500.4|8490.4|8494.1|8484.1|8503.6|8493.6|8494.1|8484.1|127
1691060100000|2023-08-03 10:55:00|8494.4|8484.4|8500.6|8490.6|8502.1|8492.1|8493.9|8483.9|119
1691060400000|2023-08-03 11:00:00|8501.6|8491.6|8494.9|8484.9|8503.9|8493.9|8492.6|8482.6|320
1691060700000|2023-08-03 11:05:00|8494.6|8484.6|8499.4|8489.4|8501.1|8491.1|8490.1|8480.1|205
1691061000000|2023-08-03 11:10:00|8499.6|8489.6|8505.6|8495.6|8509.1|8499.1|8496.9|8486.9|193
1691061300000|2023-08-03 11:15:00|8505.4|8495.4|8526.9|8516.9|8532.9|8522.9|8504.9|8494.9|255
1691061600000|2023-08-03 11:20:00|8527.1|8517.1|8526.1|8516.1|8529.9|8519.9|8523.6|8513.6|162
1691061900000|2023-08-03 11:25:00|8525.9|8515.9|8524.1|8514.1|8526.4|8516.4|8519.4|8509.4|152
1691062200000|2023-08-03 11:30:00|8523.9|8513.9|8520.9|8510.9|8526.6|8516.6|8519.6|8509.6|204
1691062500000|2023-08-03 11:35:00|8520.6|8510.6|8517.6|8507.6|8521.1|8511.1|8514.9|8504.9|208
1691062800000|2023-08-03 11:40:00|8517.4|8507.4|8514.1|8504.1|8517.6|8507.6|8510.9|8500.9|149
1691063100000|2023-08-03 11:45:00|8513.9|8503.9|8513.9|8503.9|8515.4|8505.4|8511.6|8501.6|139
1691063400000|2023-08-03 11:50:00|8513.6|8503.6|8499.4|8489.4|8513.6|8503.6|8497.6|8487.6|170
1691063700000|2023-08-03 11:55:00|8499.1|8489.1|8489.1|8479.1|8499.1|8489.1|8485.1|8475.1|241
1691064000000|2023-08-03 12:00:00|8488.9|8478.9|8483.1|8473.1|8488.9|8478.9|8480.9|8470.9|300
1691064300000|2023-08-03 12:05:00|8482.6|8472.6|8478.4|8468.4|8484.6|8474.6|8474.9|8464.9|242
1691064600000|2023-08-03 12:10:00|8478.6|8468.6|8491.9|8481.9|8493.4|8483.4|8478.6|8468.6|245
1691064900000|2023-08-03 12:15:00|8491.6|8481.6|8489.1|8479.1|8493.9|8483.9|8488.6|8478.6|152
1691065200000|2023-08-03 12:20:00|8489.6|8479.6|8497.6|8487.6|8503.4|8493.4|8489.6|8479.6|227
1691065500000|2023-08-03 12:25:00|8497.4|8487.4|8493.9|8483.9|8497.4|8487.4|8493.4|8483.4|187
1691065800000|2023-08-03 12:30:00|8493.4|8483.4|8501.9|8491.9|8504.1|8494.1|8491.6|8481.6|525
1691066100000|2023-08-03 12:35:00|8502.1|8492.1|8516.9|8506.9|8516.9|8506.9|8499.4|8489.4|366
1691066400000|2023-08-03 12:40:00|8517.1|8507.1|8522.1|8512.1|8528.6|8518.6|8516.6|8506.6|361
1691066700000|2023-08-03 12:45:00|8521.9|8511.9|8526.1|8516.1|8527.1|8517.1|8518.1|8508.1|393
1691067000000|2023-08-03 12:50:00|8525.9|8515.9|8523.4|8513.4|8530.1|8520.1|8522.9|8512.9|354
1691067300000|2023-08-03 12:55:00|8522.9|8512.9|8526.4|8516.4|8529.6|8519.6|8518.6|8508.6|354
1691067600000|2023-08-03 13:00:00|8525.9|8515.9|8531.9|8521.9|8542.4|8532.4|8525.9|8515.9|618
1691067900000|2023-08-03 13:05:00|8533.6|8523.6|8531.6|8521.6|8539.1|8529.1|8526.4|8516.4|456
1691068200000|2023-08-03 13:10:00|8531.9|8521.9|8538.9|8528.9|8544.1|8534.1|8529.6|8519.6|432
1691068500000|2023-08-03 13:15:00|8538.4|8528.4|8549.9|8539.9|8551.1|8541.1|8537.4|8527.4|383
1691068800000|2023-08-03 13:20:00|8549.4|8539.4|8550.9|8540.9|8557.9|8547.9|8547.4|8537.4|404
1691069100000|2023-08-03 13:25:00|8550.6|8540.6|8544.1|8534.1|8552.4|8542.4|8542.1|8532.1|322
1691069400000|2023-08-03 13:30:00|8544.4|8534.4|8540.9|8530.9|8545.6|8535.6|8537.4|8527.4|464
1691069700000|2023-08-03 13:35:00|8541.1|8531.1|8548.4|8538.4|8560.1|8550.1|8540.4|8530.4|499
1691070000000|2023-08-03 13:40:00|8548.1|8538.1|8543.6|8533.6|8549.4|8539.4|8540.4|8530.4|333
1691070300000|2023-08-03 13:45:00|8542.6|8532.6|8546.1|8536.1|8552.4|8542.4|8535.9|8525.9|378
1691070600000|2023-08-03 13:50:00|8546.4|8536.4|8543.9|8533.9|8549.9|8539.9|8541.6|8531.6|329
1691070900000|2023-08-03 13:55:00|8543.4|8533.4|8543.6|8533.6|8545.9|8535.9|8541.9|8531.9|286
1691071200000|2023-08-03 14:00:00|8550.1|8540.1|8555.9|8545.9|8562.3|8552.3|8540.8|8530.8|575
1691071500000|2023-08-03 14:05:00|8556.1|8546.1|8567.6|8557.6|8568.1|8558.1|8552.1|8542.1|474
1691071800000|2023-08-03 14:10:00|8567.9|8557.9|8553.4|8543.4|8568.4|8558.4|8552.9|8542.9|357
1691072100000|2023-08-03 14:15:00|8553.6|8543.6|8552.4|8542.4|8555.1|8545.1|8542.4|8532.4|405
1691072400000|2023-08-03 14:20:00|8552.9|8542.9|8558.4|8548.4|8562.1|8552.1|8552.6|8542.6|280
1691072700000|2023-08-03 14:25:00|8558.6|8548.6|8564.9|8554.9|8568.1|8558.1|8555.6|8545.6|254
1691073000000|2023-08-03 14:30:00|8564.6|8554.6|8565.1|8555.1|8566.9|8556.9|8560.4|8550.4|267
1691073300000|2023-08-03 14:35:00|8564.9|8554.9|8573.9|8563.9|8578.1|8568.1|8564.4|8554.4|314
1691073600000|2023-08-03 14:40:00|8573.6|8563.6|8576.9|8566.9|8580.9|8570.9|8573.1|8563.1|314
1691073900000|2023-08-03 14:45:00|8576.6|8566.6|8574.9|8564.9|8576.9|8566.9|8569.4|8559.4|293
1691074200000|2023-08-03 14:50:00|8574.6|8564.6|8570.1|8560.1|8575.4|8565.4|8565.9|8555.9|272
1691074500000|2023-08-03 14:55:00|8570.4|8560.4|8570.6|8560.6|8576.1|8566.1|8569.6|8559.6|253
1691074800000|2023-08-03 15:00:00|8570.4|8560.4|8583.9|8573.9|8588.4|8578.4|8570.1|8560.1|295
1691075100000|2023-08-03 15:05:00|8584.4|8574.4|8591.9|8581.9|8593.4|8583.4|8582.6|8572.6|298
1691075400000|2023-08-03 15:10:00|8591.6|8581.6|8599.9|8589.9|8601.6|8591.6|8591.4|8581.4|275
1691075700000|2023-08-03 15:15:00|8600.1|8590.1|8607.6|8597.6|8613.6|8603.6|8595.9|8585.9|382
1691076000000|2023-08-03 15:20:00|8607.9|8597.9|8606.1|8596.1|8613.1|8603.1|8604.1|8594.1|271
1691076300000|2023-08-03 15:25:00|8606.4|8596.4|8619.4|8609.4|8623.4|8613.4|8604.6|8594.6|324
1691076600000|2023-08-03 15:30:00|8619.6|8609.6|8613.4|8603.4|8623.9|8613.9|8612.9|8602.9|338
1691076900000|2023-08-03 15:35:00|8613.6|8603.6|8611.4|8601.4|8617.1|8607.1|8611.1|8601.1|218
1691077200000|2023-08-03 15:40:00|8611.6|8601.6|8613.9|8603.9|8619.4|8609.4|8611.6|8601.6|186
1691077500000|2023-08-03 15:45:00|8614.1|8604.1|8615.9|8605.9|8620.1|8610.1|8612.4|8602.4|294
1691077800000|2023-08-03 15:50:00|8615.6|8605.6|8609.4|8599.4|8617.6|8607.6|8605.6|8595.6|253
1691078100000|2023-08-03 15:55:00|8609.1|8599.1|8606.9|8596.9|8611.6|8601.6|8604.4|8594.4|185
1691078400000|2023-08-03 16:00:00|8606.4|8596.4|8613.6|8603.6|8614.1|8604.1|8606.4|8596.4|149
1691078700000|2023-08-03 16:05:00|8613.9|8603.9|8618.9|8608.9|8619.4|8609.4|8612.1|8602.1|142
1691079000000|2023-08-03 16:10:00|8619.1|8609.1|8617.6|8607.6|8619.1|8609.1|8615.6|8605.6|95
1691079300000|2023-08-03 16:15:00|8617.4|8607.4|8620.1|8610.1|8620.6|8610.6|8616.4|8606.4|87
1691079600000|2023-08-03 16:20:00|8619.9|8609.9|8618.6|8608.6|8623.1|8613.1|8616.6|8606.6|120
1691079900000|2023-08-03 16:25:00|8618.4|8608.4|8622.6|8612.6|8622.6|8612.6|8617.9|8607.9|91
1691080200000|2023-08-03 16:30:00|8622.9|8612.9|8616.1|8606.1|8623.4|8613.4|8613.9|8603.9|149
1691080500000|2023-08-03 16:35:00|8615.9|8605.9|8624.4|8614.4|8627.9|8617.9|8615.9|8605.9|132
1691080800000|2023-08-03 16:40:00|8624.6|8614.6|8628.6|8618.6|8628.9|8618.9|8624.4|8614.4|143
1691081100000|2023-08-03 16:45:00|8628.4|8618.4|8633.9|8623.9|8634.4|8624.4|8628.4|8618.4|136
1691081400000|2023-08-03 16:50:00|8634.1|8624.1|8634.1|8624.1|8635.9|8625.9|8631.4|8621.4|151
1691081700000|2023-08-03 16:55:00|8634.4|8624.4|8631.8|8621.8|8634.4|8624.4|8627.8|8617.8|253
1691082000000|2023-08-03 17:00:00|8632.1|8622.1|8628.9|8618.9|8635.5|8625.5|8625.9|8615.9|196
1691082300000|2023-08-03 17:05:00|8628.5|8618.5|8630|8620|8632.3|8622.3|8626.9|8616.9|101
1691082600000|2023-08-03 17:10:00|8629.5|8619.5|8632.6|8622.6|8635.3|8625.3|8629.5|8619.5|61
1691082900000|2023-08-03 17:15:00|8632.4|8622.4|8635.3|8625.3|8635.5|8625.5|8628.5|8618.5|105
1691083200000|2023-08-03 17:20:00|8635|8625|8632.8|8622.8|8635.5|8625.5|8631.5|8621.5|103
1691083500000|2023-08-03 17:25:00|8632.5|8622.5|8632.4|8622.4|8635.5|8625.5|8631.3|8621.3|97
1691083800000|2023-08-03 17:30:00|8632.3|8622.3|8636.6|8626.6|8636.9|8626.9|8630|8620|90
1691084100000|2023-08-03 17:35:00|8636.9|8626.9|8636.3|8626.3|8639.4|8629.4|8636.3|8626.3|60
1691084400000|2023-08-03 17:40:00|8636.5|8626.5|8634.3|8624.3|8636.5|8626.5|8633.5|8623.5|63
1691084700000|2023-08-03 17:45:00|8634|8624|8640.5|8630.5|8640.5|8630.5|8633.8|8623.8|78
1691085000000|2023-08-03 17:50:00|8640.3|8630.3|8642.6|8632.6|8643.9|8633.9|8639.3|8629.3|82
1691085300000|2023-08-03 17:55:00|8642.3|8632.3|8647.5|8627.5|8649.1|8632.3|8642|8626.3|26
1691107200000|2023-08-04 00:00:00|8641.3|8631.3|8639.9|8629.9|8643.6|8633.6|8639.6|8629.6|64
1691107500000|2023-08-04 00:05:00|8640.1|8630.1|8636.4|8626.4|8640.1|8630.1|8635.1|8625.1|85
1691107800000|2023-08-04 00:10:00|8636.6|8626.6|8636.4|8626.4|8638.5|8628.5|8634.5|8624.5|79
1691108100000|2023-08-04 00:15:00|8636.1|8626.1|8636.9|8626.9|8637|8627|8633|8623|92
1691108400000|2023-08-04 00:20:00|8637|8627|8639.8|8629.8|8642.3|8632.3|8637|8627|94
1691108700000|2023-08-04 00:25:00|8639.3|8629.3|8650|8640|8651.3|8641.3|8638.8|8628.8|160
1691109000000|2023-08-04 00:30:00|8649.8|8639.8|8648.1|8638.1|8650.8|8640.8|8647.5|8637.5|124
1691109300000|2023-08-04 00:35:00|8648.3|8638.3|8650|8640|8651.8|8641.8|8646|8636|97
1691109600000|2023-08-04 00:40:00|8650.3|8640.3|8663|8653|8668.4|8658.4|8649.8|8639.8|140
1691109900000|2023-08-04 00:45:00|8663.3|8653.3|8662.5|8652.5|8665.1|8655.1|8660.5|8650.5|139
1691110200000|2023-08-04 00:50:00|8662.3|8652.3|8664|8654|8667.5|8657.5|8660.1|8650.1|150
1691110500000|2023-08-04 00:55:00|8664.5|8654.5|8678.6|8668.6|8679.4|8669.4|8662.4|8652.4|196
1691110800000|2023-08-04 01:00:00|8677.4|8667.4|8676.9|8666.9|8683.9|8673.9|8671.1|8661.1|558
1691111100000|2023-08-04 01:05:00|8676.8|8666.8|8680|8670|8680.9|8670.9|8669.1|8659.1|453
1691111400000|2023-08-04 01:10:00|8680.3|8670.3|8668.3|8658.3|8687.8|8677.8|8667|8657|422
1691111700000|2023-08-04 01:15:00|8668|8658|8665.5|8655.5|8669|8659|8660.8|8650.8|368
1691112000000|2023-08-04 01:20:00|8665.8|8655.8|8663.9|8653.9|8668|8658|8662|8652|375
1691112300000|2023-08-04 01:25:00|8664.1|8654.1|8665.3|8655.3|8666.8|8656.8|8660.3|8650.3|300
1691112600000|2023-08-04 01:30:00|8665.1|8655.1|8666.4|8656.4|8675.8|8665.8|8665.1|8655.1|557
1691112900000|2023-08-04 01:35:00|8666.6|8656.6|8670.1|8660.1|8679.5|8669.5|8664.5|8654.5|489
1691113200000|2023-08-04 01:40:00|8670.6|8660.6|8670.5|8660.5|8674.3|8664.3|8665|8655|445
1691113500000|2023-08-04 01:45:00|8670.3|8660.3|8655|8645|8670.8|8660.8|8654.3|8644.3|365
1691113800000|2023-08-04 01:50:00|8654.9|8644.9|8653|8643|8656.3|8646.3|8649.5|8639.5|437
1691114100000|2023-08-04 01:55:00|8652.6|8642.6|8656.5|8646.5|8657|8647|8652.3|8642.3|287
1691114400000|2023-08-04 02:00:00|8656.8|8646.8|8646.4|8636.4|8665.6|8655.6|8644.5|8634.5|405
1691114700000|2023-08-04 02:05:00|8646|8636|8634.8|8624.8|8646.8|8636.8|8630.5|8620.5|532
1691115000000|2023-08-04 02:10:00|8634.3|8624.3|8630.8|8620.8|8639.3|8629.3|8628.4|8618.4|450
1691115300000|2023-08-04 02:15:00|8630.6|8620.6|8638.5|8628.5|8642.1|8632.1|8628.9|8618.9|276
1691115600000|2023-08-04 02:20:00|8638.4|8628.4|8630.5|8620.5|8639.3|8629.3|8627.9|8617.9|276
1691115900000|2023-08-04 02:25:00|8630.8|8620.8|8637|8627|8637|8627|8629.9|8619.9|242
1691116200000|2023-08-04 02:30:00|8633.3|8623.3|8626.5|8616.5|8635.8|8625.8|8625.1|8615.1|394
1691116500000|2023-08-04 02:35:00|8626.3|8616.3|8619.1|8609.1|8631.5|8621.5|8618.3|8608.3|426
1691116800000|2023-08-04 02:40:00|8619|8609|8619.3|8609.3|8619.8|8609.8|8613|8603|404
1691117100000|2023-08-04 02:45:00|8619|8609|8623.3|8613.3|8624.3|8614.3|8616.8|8606.8|384
1691117400000|2023-08-04 02:50:00|8623.1|8613.1|8612.5|8602.5|8624.5|8614.5|8610.8|8600.8|376
1691117700000|2023-08-04 02:55:00|8612.8|8602.8|8607.5|8597.5|8613.8|8603.8|8606.1|8596.1|383
1691118000000|2023-08-04 03:00:00|8607.3|8597.3|8612.5|8602.5|8614.3|8604.3|8605|8595|352
1691118300000|2023-08-04 03:05:00|8612.3|8602.3|8616.4|8606.4|8618.8|8608.8|8610|8600|300
1691118600000|2023-08-04 03:10:00|8616.1|8606.1|8621.8|8611.8|8627.5|8617.5|8614.6|8604.6|368
1691118900000|2023-08-04 03:15:00|8622|8612|8619.1|8609.1|8624.1|8614.1|8617.6|8607.6|273
1691119200000|2023-08-04 03:20:00|8619|8609|8617.3|8607.3|8620.3|8610.3|8616|8606|269
1691119500000|2023-08-04 03:25:00|8617|8607|8615.3|8605.3|8617|8607|8610.8|8600.8|247
1691119800000|2023-08-04 03:30:00|8615|8605|8605.6|8595.6|8617.8|8607.8|8604.6|8594.6|160
1691120100000|2023-08-04 03:35:00|8605.9|8595.9|8614.9|8604.9|8615.5|8605.5|8605.8|8595.8|93
1691120400000|2023-08-04 03:40:00|8614.8|8604.8|8613|8603|8615|8605|8610.4|8600.4|77
1691120700000|2023-08-04 03:45:00|8613.1|8603.1|8618.8|8608.8|8618.8|8608.8|8612.9|8602.9|68
1691121000000|2023-08-04 03:50:00|8618.9|8608.9|8615.6|8605.6|8621.5|8611.5|8614.4|8604.4|86
1691121300000|2023-08-04 03:55:00|8615.8|8605.8|8615|8605|8617|8607|8614.4|8604.4|70
1691121600000|2023-08-04 04:00:00|8615.3|8605.3|8621.5|8611.5|8621.8|8611.8|8615|8605|93
1691121900000|2023-08-04 04:05:00|8621.6|8611.6|8620.6|8610.6|8624.8|8614.8|8620.5|8610.5|80
1691122200000|2023-08-04 04:10:00|8620.5|8610.5|8623|8613|8623.6|8613.6|8620|8610|48
1691122500000|2023-08-04 04:15:00|8623.3|8613.3|8622.5|8612.5|8627.8|8617.8|8622.5|8612.5|60
1691122800000|2023-08-04 04:20:00|8622.1|8612.1|8620.1|8610.1|8623.3|8613.3|8619.9|8609.9|60
1691123100000|2023-08-04 04:25:00|8620.4|8610.4|8614|8604|8620.8|8610.8|8614|8604|80
1691123400000|2023-08-04 04:30:00|8614.3|8604.3|8618.9|8608.9|8618.9|8608.9|8612.5|8602.5|52
1691123700000|2023-08-04 04:35:00|8618.6|8608.6|8618.8|8608.8|8625|8615|8618.3|8608.3|89
1691124000000|2023-08-04 04:40:00|8619.8|8609.8|8619.8|8609.8|8620.5|8610.5|8617.8|8607.8|48
1691124300000|2023-08-04 04:45:00|8619.9|8609.9|8620.8|8610.8|8623.3|8613.3|8619.3|8609.3|50
1691124600000|2023-08-04 04:50:00|8621|8611|8620.8|8610.8|8626|8616|8620.6|8610.6|73
1691124900000|2023-08-04 04:55:00|8621|8611|8615.1|8605.1|8623.3|8613.3|8615.1|8605.1|89
1691125200000|2023-08-04 05:00:00|8615.4|8605.4|8598.1|8588.1|8615.6|8605.6|8596.8|8586.8|231
1691125500000|2023-08-04 05:05:00|8597.9|8587.9|8610.8|8600.8|8611.8|8601.8|8597.5|8587.5|175
1691125800000|2023-08-04 05:10:00|8611|8601|8612.3|8602.3|8615.3|8605.3|8610|8600|150
1691126100000|2023-08-04 05:15:00|8612.4|8602.4|8619.3|8609.3|8623.5|8613.5|8612.3|8602.3|208
1691126400000|2023-08-04 05:20:00|8619|8609|8624|8614|8626.6|8616.6|8618.8|8608.8|192
1691126700000|2023-08-04 05:25:00|8623.8|8613.8|8619.1|8609.1|8623.9|8613.9|8617.8|8607.8|125
1691127000000|2023-08-04 05:30:00|8620.8|8610.8|8621.3|8611.3|8623.3|8613.3|8616.5|8606.5|292
1691127300000|2023-08-04 05:35:00|8621.5|8611.5|8619.1|8609.1|8624.3|8614.3|8615.8|8605.8|181
1691127600000|2023-08-04 05:40:00|8618.9|8608.9|8623.5|8613.5|8623.6|8613.6|8614.1|8604.1|177
1691127900000|2023-08-04 05:45:00|8623.8|8613.8|8626.9|8616.9|8628|8618|8620.4|8610.4|256
1691128200000|2023-08-04 05:50:00|8627.1|8617.1|8624.9|8614.9|8630.3|8620.3|8621.8|8611.8|242
1691128500000|2023-08-04 05:55:00|8625.1|8615.1|8623.1|8613.1|8625.5|8615.5|8620.1|8610.1|202
1691128800000|2023-08-04 06:00:00|8622.9|8612.9|8617.3|8607.3|8627.6|8617.6|8616.6|8606.6|284
1691129100000|2023-08-04 06:05:00|8617.1|8607.1|8606.6|8596.6|8618.6|8608.6|8606|8596|290
1691129400000|2023-08-04 06:10:00|8606.9|8596.9|8607|8597|8611.8|8601.8|8603|8593|267
1691129700000|2023-08-04 06:15:00|8607.3|8597.3|8611|8601|8617.5|8607.5|8607.3|8597.3|172
1691130000000|2023-08-04 06:20:00|8611.3|8601.3|8613|8603|8614.5|8604.5|8609.9|8599.9|155
1691130300000|2023-08-04 06:25:00|8613.1|8603.1|8609.5|8599.5|8616|8606|8608|8598|161
1691130600000|2023-08-04 06:30:00|8609.8|8599.8|8598|8588|8609.8|8599.8|8594|8584|233
1691130900000|2023-08-04 06:35:00|8598.3|8588.3|8603.9|8593.9|8604.6|8594.6|8595.5|8585.5|200
1691131200000|2023-08-04 06:40:00|8603.8|8593.8|8604.5|8594.5|8607.5|8597.5|8598.5|8588.5|204
1691131500000|2023-08-04 06:45:00|8604.3|8594.3|8603.6|8593.6|8613|8603|8603.6|8593.6|180
1691131800000|2023-08-04 06:50:00|8603.5|8593.5|8594.5|8584.5|8604|8594|8594.4|8584.4|217
1691132100000|2023-08-04 06:55:00|8594.8|8584.8|8594.4|8584.4|8596.6|8586.6|8591.4|8581.4|251
1691132400000|2023-08-04 07:00:00|8588.9|8578.9|8579.5|8569.5|8591.8|8581.8|8565.8|8555.8|394
1691132700000|2023-08-04 07:05:00|8579.6|8569.6|8573.9|8563.9|8585.1|8575.1|8571.6|8561.6|285
1691133000000|2023-08-04 07:10:00|8573.6|8563.6|8578.6|8568.6|8586.6|8576.6|8572.1|8562.1|206
1691133300000|2023-08-04 07:15:00|8578.4|8568.4|8586.4|8576.4|8592.1|8582.1|8577.6|8567.6|185
1691133600000|2023-08-04 07:20:00|8586.6|8576.6|8588.4|8578.4|8599.1|8589.1|8586.1|8576.1|233
1691133900000|2023-08-04 07:25:00|8588.1|8578.1|8583.1|8573.1|8589.1|8579.1|8577.6|8567.6|195
1691134200000|2023-08-04 07:30:00|8581.9|8571.9|8583.1|8573.1|8588.9|8578.9|8572.9|8562.9|219
1691134500000|2023-08-04 07:35:00|8582.9|8572.9|8578.9|8568.9|8583.4|8573.4|8576.9|8566.9|180
1691134800000|2023-08-04 07:40:00|8578.6|8568.6|8570.9|8560.9|8583.1|8573.1|8568.9|8558.9|130
1691135100000|2023-08-04 07:45:00|8571.1|8561.1|8575.6|8565.6|8575.9|8565.9|8564.6|8554.6|186
1691135400000|2023-08-04 07:50:00|8575.9|8565.9|8569.4|8559.4|8577.1|8567.1|8565.6|8555.6|162
1691135700000|2023-08-04 07:55:00|8569.6|8559.6|8571.6|8561.6|8576.1|8566.1|8566.4|8556.4|169
1691136000000|2023-08-04 08:00:00|8571.4|8561.4|8570.1|8560.1|8573.6|8563.6|8559.4|8549.4|205
1691136300000|2023-08-04 08:05:00|8570.4|8560.4|8568.4|8558.4|8572.6|8562.6|8563.9|8553.9|201
1691136600000|2023-08-04 08:10:00|8568.1|8558.1|8568.9|8558.9|8569.1|8559.1|8561.6|8551.6|171
1691136900000|2023-08-04 08:15:00|8569.1|8559.1|8567.4|8557.4|8576.9|8566.9|8566.4|8556.4|166
1691137200000|2023-08-04 08:20:00|8567.1|8557.1|8565.6|8555.6|8573.1|8563.1|8565.6|8555.6|120
1691137500000|2023-08-04 08:25:00|8565.4|8555.4|8551.9|8541.9|8565.4|8555.4|8551.6|8541.6|144
1691137800000|2023-08-04 08:30:00|8552.1|8542.1|8544.4|8534.4|8555.6|8545.6|8540.4|8530.4|214
1691138100000|2023-08-04 08:35:00|8544.6|8534.6|8543.1|8533.1|8544.6|8534.6|8535.4|8525.4|204
1691138400000|2023-08-04 08:40:00|8543.4|8533.4|8543.1|8533.1|8544.6|8534.6|8537.4|8527.4|169
1691138700000|2023-08-04 08:45:00|8543.9|8533.9|8534.9|8524.9|8544.4|8534.4|8533.4|8523.4|191
1691139000000|2023-08-04 08:50:00|8534.6|8524.6|8532.9|8522.9|8536.1|8526.1|8527.9|8517.9|178
1691139300000|2023-08-04 08:55:00|8533.1|8523.1|8526.4|8516.4|8534.6|8524.6|8524.9|8514.9|107
1691139600000|2023-08-04 09:00:00|8526.1|8516.1|8533.4|8523.4|8533.5|8523.5|8525.9|8515.9|148
1691139900000|2023-08-04 09:05:00|8533.1|8523.1|8530.4|8520.4|8533.4|8523.4|8525.4|8515.4|149
1691140200000|2023-08-04 09:10:00|8530.1|8520.1|8529.9|8519.9|8534.9|8524.9|8528.1|8518.1|143
1691140500000|2023-08-04 09:15:00|8530.1|8520.1|8533.6|8523.6|8534.9|8524.9|8529.4|8519.4|98
1691140800000|2023-08-04 09:20:00|8533.4|8523.4|8535.4|8525.4|8537.9|8527.9|8533.4|8523.4|86
1691141100000|2023-08-04 09:25:00|8535.1|8525.1|8538.9|8528.9|8539.9|8529.9|8534.9|8524.9|82
1691141400000|2023-08-04 09:30:00|8539.1|8529.1|8530.6|8520.6|8541.4|8531.4|8530.4|8520.4|118
1691141700000|2023-08-04 09:35:00|8530.4|8520.4|8533.1|8523.1|8533.9|8523.9|8526.9|8516.9|83
1691142000000|2023-08-04 09:40:00|8533.4|8523.4|8534.1|8524.1|8535.9|8525.9|8532.1|8522.1|111
1691142300000|2023-08-04 09:45:00|8533.9|8523.9|8538.1|8528.1|8542.4|8532.4|8533.9|8523.9|96
1691142600000|2023-08-04 09:50:00|8537.6|8527.6|8543.6|8533.6|8544.1|8534.1|8535.9|8525.9|83
1691142900000|2023-08-04 09:55:00|8543.9|8533.9|8541.9|8531.9|8544.1|8534.1|8537.4|8527.4|67
1691143200000|2023-08-04 10:00:00|8542.1|8532.1|8538.9|8528.9|8542.4|8532.4|8536.6|8526.6|85
1691143500000|2023-08-04 10:05:00|8538.6|8528.6|8534.1|8524.1|8542.1|8532.1|8533.9|8523.9|95
1691143800000|2023-08-04 10:10:00|8533.9|8523.9|8529.9|8519.9|8533.9|8523.9|8528.1|8518.1|76
1691144100000|2023-08-04 10:15:00|8529.4|8519.4|8529.6|8519.6|8530.9|8520.9|8526.9|8516.9|106
1691144400000|2023-08-04 10:20:00|8529.9|8519.9|8534.6|8524.6|8535.9|8525.9|8528.9|8518.9|94
1691144700000|2023-08-04 10:25:00|8534.4|8524.4|8528.9|8518.9|8535.6|8525.6|8528.9|8518.9|65
1691145000000|2023-08-04 10:30:00|8529.1|8519.1|8526.4|8516.4|8532.6|8522.6|8526.1|8516.1|91
1691145300000|2023-08-04 10:35:00|8526.1|8516.1|8515.6|8505.6|8528.4|8518.4|8513.9|8503.9|107
1691145600000|2023-08-04 10:40:00|8516.1|8506.1|8523.4|8513.4|8523.4|8513.4|8515.1|8505.1|99
1691145900000|2023-08-04 10:45:00|8523.1|8513.1|8521.9|8511.9|8525.9|8515.9|8520.9|8510.9|103
1691146200000|2023-08-04 10:50:00|8522.1|8512.1|8515.4|8505.4|8522.1|8512.1|8514.9|8504.9|140
1691146500000|2023-08-04 10:55:00|8515.1|8505.1|8515.9|8505.9|8515.9|8505.9|8512.6|8502.6|110
1691146800000|2023-08-04 11:00:00|8515.6|8505.6|8512.6|8502.6|8515.6|8505.6|8510.4|8500.4|109
1691147100000|2023-08-04 11:05:00|8512.4|8502.4|8513.1|8503.1|8513.4|8503.4|8510.6|8500.6|95
1691147400000|2023-08-04 11:10:00|8512.9|8502.9|8514.9|8504.9|8515.9|8505.9|8510.9|8500.9|72
1691147700000|2023-08-04 11:15:00|8515.1|8505.1|8519.4|8509.4|8519.4|8509.4|8515.1|8505.1|96
1691148000000|2023-08-04 11:20:00|8519.1|8509.1|8514.9|8504.9|8519.6|8509.6|8513.4|8503.4|64
1691148300000|2023-08-04 11:25:00|8514.6|8504.6|8513.6|8503.6|8516.4|8506.4|8513.4|8503.4|82
1691148600000|2023-08-04 11:30:00|8513.4|8503.4|8504.6|8494.6|8517.1|8507.1|8504.4|8494.4|183
1691148900000|2023-08-04 11:35:00|8505.1|8495.1|8510.4|8500.4|8511.1|8501.1|8503.6|8493.6|159
1691149200000|2023-08-04 11:40:00|8510.1|8500.1|8507.6|8497.6|8511.6|8501.6|8506.4|8496.4|132
1691149500000|2023-08-04 11:45:00|8507.9|8497.9|8506.1|8496.1|8508.9|8498.9|8499.9|8489.9|128
1691149800000|2023-08-04 11:50:00|8506.4|8496.4|8504.6|8494.6|8509.6|8499.6|8501.6|8491.6|154
1691150100000|2023-08-04 11:55:00|8504.9|8494.9|8504.4|8494.4|8508.6|8498.6|8500.9|8490.9|187
1691150400000|2023-08-04 12:00:00|8503.9|8493.9|8498.6|8488.6|8507.6|8497.6|8497.6|8487.6|263
1691150700000|2023-08-04 12:05:00|8498.9|8488.9|8501.9|8491.9|8508.4|8498.4|8498.1|8488.1|212
1691151000000|2023-08-04 12:10:00|8501.6|8491.6|8481.1|8471.1|8501.6|8491.6|8480.6|8470.6|297
1691151300000|2023-08-04 12:15:00|8481.9|8471.9|8484.6|8474.6|8491.4|8481.4|8481.9|8471.9|258
1691151600000|2023-08-04 12:20:00|8484.4|8474.4|8496.4|8486.4|8497.4|8487.4|8482.9|8472.9|271
1691151900000|2023-08-04 12:25:00|8496.6|8486.6|8494.1|8484.1|8498.9|8488.9|8492.4|8482.4|120
1691152200000|2023-08-04 12:30:00|8493.9|8483.9|8516|8506|8527.9|8507.9|8488.9|8478.9|686
1691152500000|2023-08-04 12:35:00|8516.3|8506.3|8509.1|8499.1|8516.6|8506.6|8499.3|8489.3|675
1691152800000|2023-08-04 12:40:00|8509.4|8499.4|8533.1|8523.1|8537.9|8527.9|8506.6|8496.6|682
1691153100000|2023-08-04 12:45:00|8534.9|8524.9|8536.6|8526.6|8544.9|8534.9|8534.9|8524.9|507
1691153400000|2023-08-04 12:50:00|8536.9|8526.9|8548.9|8538.9|8552.6|8542.6|8536.9|8526.9|481
1691153700000|2023-08-04 12:55:00|8548.6|8538.6|8544.1|8534.1|8552.4|8542.4|8543.9|8533.9|438
1691154000000|2023-08-04 13:00:00|8543.6|8533.6|8561.9|8551.9|8564.4|8554.4|8542.4|8532.4|718
1691154300000|2023-08-04 13:05:00|8561.6|8551.6|8557.9|8547.9|8567.1|8557.1|8556.9|8546.9|514
1691154600000|2023-08-04 13:10:00|8557.1|8547.1|8544.1|8534.1|8557.1|8547.1|8535.9|8525.9|545
1691154900000|2023-08-04 13:15:00|8544.4|8534.4|8535.6|8525.6|8544.4|8534.4|8531.6|8521.6|517
1691155200000|2023-08-04 13:20:00|8535.1|8525.1|8528.9|8518.9|8538.9|8528.9|8525.6|8515.6|467
1691155500000|2023-08-04 13:25:00|8529.1|8519.1|8534.6|8524.6|8534.9|8524.9|8526.9|8516.9|502
1691155800000|2023-08-04 13:30:00|8535.9|8525.9|8537.9|8527.9|8541.4|8531.4|8532.4|8522.4|588
1691156100000|2023-08-04 13:35:00|8537.6|8527.6|8535.4|8525.4|8541.1|8531.1|8533.6|8523.6|500
1691156400000|2023-08-04 13:40:00|8535.6|8525.6|8546.1|8536.1|8547.6|8537.6|8533.9|8523.9|489
1691156700000|2023-08-04 13:45:00|8544.9|8534.9|8549.4|8539.4|8550.1|8540.1|8538.6|8528.6|513
1691157000000|2023-08-04 13:50:00|8549.1|8539.1|8538.4|8528.4|8551.1|8541.1|8538.1|8528.1|431
1691157300000|2023-08-04 13:55:00|8538.6|8528.6|8535.6|8525.6|8542.4|8532.4|8533.1|8523.1|482
1691157600000|2023-08-04 14:00:00|8535.4|8525.4|8530.9|8520.9|8537.4|8527.4|8528.4|8518.4|444
1691157900000|2023-08-04 14:05:00|8530.6|8520.6|8529.1|8519.1|8533.6|8523.6|8525.1|8515.1|418
1691158200000|2023-08-04 14:10:00|8529.4|8519.4|8536.4|8526.4|8544.6|8534.6|8529.4|8519.4|433
1691158500000|2023-08-04 14:15:00|8537.4|8527.4|8547.6|8537.6|8548.1|8538.1|8537.4|8527.4|363
1691158800000|2023-08-04 14:20:00|8547.9|8537.9|8548.6|8538.6|8550.1|8540.1|8540.1|8530.1|377
1691159100000|2023-08-04 14:25:00|8548.4|8538.4|8541.9|8531.9|8549.1|8539.1|8539.4|8529.4|374
1691159400000|2023-08-04 14:30:00|8542.1|8532.1|8548.1|8538.1|8555.9|8545.9|8539.4|8529.4|436
1691159700000|2023-08-04 14:35:00|8548.4|8538.4|8542.9|8532.9|8553.9|8543.9|8541.1|8531.1|370
1691160000000|2023-08-04 14:40:00|8543.1|8533.1|8540.9|8530.9|8545.4|8535.4|8536.6|8526.6|337
1691160300000|2023-08-04 14:45:00|8540.6|8530.6|8545.9|8535.9|8553.9|8543.9|8536.9|8526.9|353
1691160600000|2023-08-04 14:50:00|8545.6|8535.6|8551.9|8541.9|8556.1|8546.1|8545.1|8535.1|379
1691160900000|2023-08-04 14:55:00|8551.4|8541.4|8546.9|8536.9|8552.6|8542.6|8543.9|8533.9|310
1691161200000|2023-08-04 15:00:00|8547.1|8537.1|8538.9|8528.9|8548.4|8538.4|8538.9|8528.9|326
1691161500000|2023-08-04 15:05:00|8539.4|8529.4|8544.4|8534.4|8545.9|8535.9|8536.9|8526.9|255
1691161800000|2023-08-04 15:10:00|8544.6|8534.6|8552.9|8542.9|8556.1|8546.1|8544.1|8534.1|296
1691162100000|2023-08-04 15:15:00|8552.6|8542.6|8558.1|8548.1|8558.1|8548.1|8551.1|8541.1|199
1691162400000|2023-08-04 15:20:00|8558.4|8548.4|8564.9|8554.9|8566.1|8556.1|8557.6|8547.6|284
1691162700000|2023-08-04 15:25:00|8565.4|8555.4|8562.4|8552.4|8565.9|8555.9|8559.1|8549.1|202
1691163000000|2023-08-04 15:30:00|8562.9|8552.9|8561.9|8551.9|8571.6|8561.6|8560.6|8550.6|250
1691163300000|2023-08-04 15:35:00|8562.1|8552.1|8568.9|8558.9|8572.4|8562.4|8562.1|8552.1|269
1691163600000|2023-08-04 15:40:00|8569.1|8559.1|8574.9|8564.9|8574.9|8564.9|8568.1|8558.1|242
1691163900000|2023-08-04 15:45:00|8573.9|8563.9|8584.4|8574.4|8584.4|8574.4|8572.1|8562.1|257
1691164200000|2023-08-04 15:50:00|8584.1|8574.1|8579.9|8569.9|8584.6|8574.6|8575.4|8565.4|254
1691164500000|2023-08-04 15:55:00|8580.1|8570.1|8579.1|8569.1|8583.1|8573.1|8578.1|8568.1|193
1691164800000|2023-08-04 16:00:00|8579.4|8569.4|8577.9|8567.9|8581.6|8571.6|8574.9|8564.9|170
1691165100000|2023-08-04 16:05:00|8577.6|8567.6|8574.9|8564.9|8581.4|8571.4|8573.6|8563.6|108
1691165400000|2023-08-04 16:10:00|8574.6|8564.6|8577.1|8567.1|8577.9|8567.9|8573.4|8563.4|100
1691165700000|2023-08-04 16:15:00|8577.4|8567.4|8576.1|8566.1|8577.9|8567.9|8574.4|8564.4|96
1691166000000|2023-08-04 16:20:00|8576.4|8566.4|8576.1|8566.1|8578.9|8568.9|8573.9|8563.9|122
1691166300000|2023-08-04 16:25:00|8576.4|8566.4|8581.6|8571.6|8581.9|8571.9|8576.1|8566.1|138
1691166600000|2023-08-04 16:30:00|8581.9|8571.9|8580.6|8570.6|8582.6|8572.6|8577.6|8567.6|139
1691166900000|2023-08-04 16:35:00|8580.4|8570.4|8576.1|8566.1|8580.6|8570.6|8575.1|8565.1|101
1691167200000|2023-08-04 16:40:00|8575.9|8565.9|8576.4|8566.4|8577.9|8567.9|8573.4|8563.4|82
1691167500000|2023-08-04 16:45:00|8576.1|8566.1|8574.6|8564.6|8577.4|8567.4|8574.1|8564.1|56
1691167800000|2023-08-04 16:50:00|8574.4|8564.4|8569.6|8559.6|8574.4|8564.4|8569.6|8559.6|69
1691168100000|2023-08-04 16:55:00|8569.9|8559.9|8570.5|8560.5|8572|8562|8568|8558|196
1691168400000|2023-08-04 17:00:00|8571|8561|8568.8|8558.8|8571.3|8561.3|8567.3|8557.3|118
1691168700000|2023-08-04 17:05:00|8569|8559|8565.4|8555.4|8569|8559|8564|8554|82
1691169000000|2023-08-04 17:10:00|8565.1|8555.1|8563.9|8553.9|8566.3|8556.3|8563.5|8553.5|86
1691169300000|2023-08-04 17:15:00|8563.4|8553.4|8562.1|8552.1|8564.1|8554.1|8561.8|8551.8|32
1691169600000|2023-08-04 17:20:00|8561.9|8551.9|8559.3|8549.3|8562.8|8552.8|8559|8549|78
1691169900000|2023-08-04 17:25:00|8559|8549|8554.3|8544.3|8559.3|8549.3|8554.3|8544.3|93
1691170200000|2023-08-04 17:30:00|8554.6|8544.6|8562.3|8552.3|8562.3|8552.3|8554.4|8544.4|85
1691170500000|2023-08-04 17:35:00|8562.5|8552.5|8559.8|8549.8|8563.9|8553.9|8559.5|8549.5|79
1691170800000|2023-08-04 17:40:00|8559.5|8549.5|8560.8|8550.8|8561.6|8551.6|8558.9|8548.9|71
1691171100000|2023-08-04 17:45:00|8561|8551|8564.4|8554.4|8565.9|8555.9|8561|8551|100
1691171400000|2023-08-04 17:50:00|8564.1|8554.1|8558.5|8548.5|8564.9|8554.9|8557.1|8547.1|78
1691171700000|2023-08-04 17:55:00|8558.8|8548.8|8560.5|8540.5|8563.1|8548.8|8557.9|8540.5|24
1691366400000|2023-08-07 00:00:00|8545.3|8535.3|8543.3|8533.3|8545.3|8535.3|8541.4|8531.4|44
1691366700000|2023-08-07 00:05:00|8543.5|8533.5|8542.6|8532.6|8547.1|8537.1|8539|8529|124
1691367000000|2023-08-07 00:10:00|8542.9|8532.9|8542.8|8532.8|8544.3|8534.3|8538|8528|100
1691367300000|2023-08-07 00:15:00|8543|8533|8550.9|8540.9|8550.9|8540.9|8542.5|8532.5|125
1691367600000|2023-08-07 00:20:00|8550.6|8540.6|8552.5|8542.5|8552.5|8542.5|8550|8540|68
1691367900000|2023-08-07 00:25:00|8553|8543|8546.4|8536.4|8553.3|8543.3|8545.4|8535.4|76
1691368200000|2023-08-07 00:30:00|8546.1|8536.1|8545.8|8535.8|8547.4|8537.4|8545.4|8535.4|77
1691368500000|2023-08-07 00:35:00|8545.9|8535.9|8543|8533|8545.9|8535.9|8541.3|8531.3|90
1691368800000|2023-08-07 00:40:00|8542.8|8532.8|8550.8|8540.8|8550.8|8540.8|8542.5|8532.5|113
1691369100000|2023-08-07 00:45:00|8551|8541|8550.3|8540.3|8552.5|8542.5|8548.6|8538.6|84
1691369400000|2023-08-07 00:50:00|8550|8540|8550.8|8540.8|8554.9|8544.9|8550|8540|98
1691369700000|2023-08-07 00:55:00|8551|8541|8554.3|8544.3|8554.9|8544.9|8550.3|8540.3|124
1691370000000|2023-08-07 01:00:00|8554|8544|8541.8|8531.8|8558.3|8548.3|8538.8|8528.8|468
1691370300000|2023-08-07 01:05:00|8541.5|8531.5|8536|8526|8543.3|8533.3|8532.6|8522.6|371
1691370600000|2023-08-07 01:10:00|8536.3|8526.3|8545|8535|8545|8535|8533.9|8523.9|282
1691370900000|2023-08-07 01:15:00|8544.8|8534.8|8542.6|8532.6|8548|8538|8537.8|8527.8|298
1691371200000|2023-08-07 01:20:00|8543.1|8533.1|8543.6|8533.6|8545.5|8535.5|8540|8530|226
1691371500000|2023-08-07 01:25:00|8543.3|8533.3|8529.4|8519.4|8547|8537|8528.1|8518.1|289
1691371800000|2023-08-07 01:30:00|8529.1|8519.1|8526|8516|8532|8522|8521.4|8511.4|437
1691372100000|2023-08-07 01:35:00|8525.8|8515.8|8533.3|8523.3|8537.3|8527.3|8522.5|8512.5|378
1691372400000|2023-08-07 01:40:00|8533|8523|8535|8525|8537.5|8527.5|8530.4|8520.4|287
1691372700000|2023-08-07 01:45:00|8534.8|8524.8|8541.1|8531.1|8544.5|8534.5|8534.1|8524.1|337
1691373000000|2023-08-07 01:50:00|8541.4|8531.4|8551.3|8541.3|8551.5|8541.5|8540.5|8530.5|312
1691373300000|2023-08-07 01:55:00|8551|8541|8553.8|8543.8|8556.6|8546.6|8548.6|8538.6|285
1691373600000|2023-08-07 02:00:00|8554.3|8544.3|8542.5|8532.5|8558.8|8548.8|8542.4|8532.4|349
1691373900000|2023-08-07 02:05:00|8542.8|8532.8|8542|8532|8545.9|8535.9|8540.6|8530.6|260
1691374200000|2023-08-07 02:10:00|8542.3|8532.3|8539|8529|8545.8|8535.8|8538.4|8528.4|247
1691374500000|2023-08-07 02:15:00|8538.8|8528.8|8539.3|8529.3|8539.9|8529.9|8536.8|8526.8|122
1691374800000|2023-08-07 02:20:00|8539|8529|8540.5|8530.5|8542|8532|8538.3|8528.3|92
1691375100000|2023-08-07 02:25:00|8540.3|8530.3|8539|8529|8541.5|8531.5|8536|8526|104
1691375400000|2023-08-07 02:30:00|8538.8|8528.8|8535.8|8525.8|8539.9|8529.9|8532.3|8522.3|232
1691375700000|2023-08-07 02:35:00|8535.5|8525.5|8540.9|8530.9|8541.8|8531.8|8535.5|8525.5|180
1691376000000|2023-08-07 02:40:00|8540.6|8530.6|8540.3|8530.3|8544.3|8534.3|8537.9|8527.9|156
1691376300000|2023-08-07 02:45:00|8540|8530|8539.3|8529.3|8542.5|8532.5|8539.3|8529.3|145
1691376600000|2023-08-07 02:50:00|8539.1|8529.1|8538.6|8528.6|8541|8531|8534.1|8524.1|185
1691376900000|2023-08-07 02:55:00|8538.8|8528.8|8540.9|8530.9|8543.5|8533.5|8536.9|8526.9|165
1691377200000|2023-08-07 03:00:00|8540.6|8530.6|8543.4|8533.4|8545|8535|8540|8530|138
1691377500000|2023-08-07 03:05:00|8543.1|8533.1|8540.3|8530.3|8545|8535|8540.1|8530.1|153
1691377800000|2023-08-07 03:10:00|8540.1|8530.1|8540.3|8530.3|8541.8|8531.8|8538.5|8528.5|146
1691378100000|2023-08-07 03:15:00|8540.5|8530.5|8538.5|8528.5|8541.4|8531.4|8534.8|8524.8|117
1691378400000|2023-08-07 03:20:00|8538.3|8528.3|8539.5|8529.5|8539.6|8529.6|8536.1|8526.1|106
1691378700000|2023-08-07 03:25:00|8539.3|8529.3|8538.5|8528.5|8539.4|8529.4|8535.9|8525.9|127
1691379000000|2023-08-07 03:30:00|8538.3|8528.3|8533.3|8523.3|8539|8529|8533.3|8523.3|63
1691379300000|2023-08-07 03:35:00|8533.1|8523.1|8536.4|8526.4|8536.4|8526.4|8532|8522|87
1691379600000|2023-08-07 03:40:00|8536.3|8526.3|8537|8527|8537.3|8527.3|8535.4|8525.4|52
1691379900000|2023-08-07 03:45:00|8537.3|8527.3|8535.4|8525.4|8537.3|8527.3|8535.4|8525.4|65
1691380200000|2023-08-07 03:50:00|8535.5|8525.5|8535|8525|8535.5|8525.5|8533|8523|43
1691380500000|2023-08-07 03:55:00|8534.8|8524.8|8533.5|8523.5|8536.3|8526.3|8533|8523|95
1691380800000|2023-08-07 04:00:00|8533.6|8523.6|8531.1|8521.1|8534|8524|8528.4|8518.4|87
1691381100000|2023-08-07 04:05:00|8530.9|8520.9|8527.5|8517.5|8532.6|8522.6|8527.5|8517.5|81
1691381400000|2023-08-07 04:10:00|8527.8|8517.8|8524.9|8514.9|8527.8|8517.8|8523.6|8513.6|64
1691381700000|2023-08-07 04:15:00|8525.3|8515.3|8513|8503|8526|8516|8513|8503|82
1691382000000|2023-08-07 04:20:00|8513.4|8503.4|8515.6|8505.6|8516.6|8506.6|8513|8503|51
1691382300000|2023-08-07 04:25:00|8515.8|8505.8|8517.6|8507.6|8519.8|8509.8|8515.3|8505.3|49
1691382600000|2023-08-07 04:30:00|8517.4|8507.4|8516|8506|8519.8|8509.8|8516|8506|73
1691382900000|2023-08-07 04:35:00|8516.3|8506.3|8516.1|8506.1|8518.8|8508.8|8512.4|8502.4|100
1691383200000|2023-08-07 04:40:00|8515.9|8505.9|8516.3|8506.3|8516.3|8506.3|8512.1|8502.1|68
1691383500000|2023-08-07 04:45:00|8516|8506|8517.9|8507.9|8520.4|8510.4|8515.5|8505.5|77
1691383800000|2023-08-07 04:50:00|8517.6|8507.6|8513.1|8503.1|8518|8508|8513.1|8503.1|49
1691384100000|2023-08-07 04:55:00|8512.6|8502.6|8515.4|8505.4|8515.8|8505.8|8512|8502|71
1691384400000|2023-08-07 05:00:00|8515.8|8505.8|8511.5|8501.5|8517.5|8507.5|8509|8499|104
1691384700000|2023-08-07 05:05:00|8511.8|8501.8|8508.9|8498.9|8511.8|8501.8|8505.9|8495.9|127
1691385000000|2023-08-07 05:10:00|8509.1|8499.1|8511.8|8501.8|8513|8503|8509.1|8499.1|91
1691385300000|2023-08-07 05:15:00|8511.5|8501.5|8514.1|8504.1|8515.5|8505.5|8509.6|8499.6|115
1691385600000|2023-08-07 05:20:00|8514.4|8504.4|8515.8|8505.8|8518|8508|8514.4|8504.4|94
1691385900000|2023-08-07 05:25:00|8516|8506|8525.3|8515.3|8525.5|8515.5|8515.8|8505.8|95
1691386200000|2023-08-07 05:30:00|8525|8515|8521|8511|8525.1|8515.1|8518.4|8508.4|297
1691386500000|2023-08-07 05:35:00|8521.4|8511.4|8515.3|8505.3|8521.5|8511.5|8515.1|8505.1|255
1691386800000|2023-08-07 05:40:00|8515.4|8505.4|8519.5|8509.5|8520.1|8510.1|8512.9|8502.9|190
1691387100000|2023-08-07 05:45:00|8519.4|8509.4|8517|8507|8522.1|8512.1|8515.4|8505.4|161
1691387400000|2023-08-07 05:50:00|8517.3|8507.3|8518.5|8508.5|8522.8|8512.8|8513.1|8503.1|228
1691387700000|2023-08-07 05:55:00|8518.8|8508.8|8513.3|8503.3|8519.8|8509.8|8511.6|8501.6|238
1691388000000|2023-08-07 06:00:00|8512.9|8502.9|8515.3|8505.3|8517.9|8507.9|8510.8|8500.8|250
1691388300000|2023-08-07 06:05:00|8515.5|8505.5|8520.9|8510.9|8521.5|8511.5|8512.8|8502.8|194
1691388600000|2023-08-07 06:10:00|8520.5|8510.5|8523.8|8513.8|8526.5|8516.5|8519|8509|175
1691388900000|2023-08-07 06:15:00|8524|8514|8527.6|8517.6|8529.3|8519.3|8521.5|8511.5|197
1691389200000|2023-08-07 06:20:00|8527.5|8517.5|8530.3|8520.3|8532.6|8522.6|8527.3|8517.3|165
1691389500000|2023-08-07 06:25:00|8530.4|8520.4|8522.6|8512.6|8532.6|8522.6|8522.6|8512.6|205
1691389800000|2023-08-07 06:30:00|8522.4|8512.4|8533.6|8523.6|8535.6|8525.6|8520.4|8510.4|220
1691390100000|2023-08-07 06:35:00|8533.4|8523.4|8541.3|8531.3|8541.8|8531.8|8533|8523|214
1691390400000|2023-08-07 06:40:00|8541.1|8531.1|8543.1|8533.1|8545.9|8535.9|8540.6|8530.6|201
1691390700000|2023-08-07 06:45:00|8543|8533|8543.6|8533.6|8545.8|8535.8|8540.8|8530.8|244
1691391000000|2023-08-07 06:50:00|8545.3|8535.3|8541.3|8531.3|8545.3|8535.3|8540.4|8530.4|139
1691391300000|2023-08-07 06:55:00|8541.1|8531.1|8542.3|8532.3|8547.9|8537.9|8539.1|8529.1|222
1691391600000|2023-08-07 07:00:00|8543.8|8533.8|8542.9|8532.9|8549.9|8539.9|8537.3|8527.3|315
1691391900000|2023-08-07 07:05:00|8543.1|8533.1|8549.3|8539.3|8549.3|8539.3|8534.1|8524.1|232
1691392200000|2023-08-07 07:10:00|8549.1|8539.1|8553.3|8543.3|8554.9|8544.9|8540.8|8530.8|210
1691392500000|2023-08-07 07:15:00|8553.4|8543.4|8552.6|8542.6|8555.5|8545.5|8548.1|8538.1|187
1691392800000|2023-08-07 07:20:00|8552.9|8542.9|8554.4|8544.4|8556.1|8546.1|8551.4|8541.4|129
1691393100000|2023-08-07 07:25:00|8554.6|8544.6|8541.4|8531.4|8555.6|8545.6|8541.4|8531.4|227
1691393400000|2023-08-07 07:30:00|8541.6|8531.6|8545.9|8535.9|8547.9|8537.9|8541.1|8531.1|166
1691393700000|2023-08-07 07:35:00|8545.6|8535.6|8544.1|8534.1|8545.9|8535.9|8536.1|8526.1|133
1691394000000|2023-08-07 07:40:00|8543.9|8533.9|8562.6|8552.6|8567.4|8557.4|8541.1|8531.1|208
1691394300000|2023-08-07 07:45:00|8562.1|8552.1|8558.9|8548.9|8562.9|8552.9|8554.9|8544.9|177
1691394600000|2023-08-07 07:50:00|8559.1|8549.1|8566.4|8556.4|8573.9|8563.9|8557.9|8547.9|170
1691394900000|2023-08-07 07:55:00|8566.1|8556.1|8566.9|8556.9|8574.4|8564.4|8559.6|8549.6|201
1691395200000|2023-08-07 08:00:00|8567.1|8557.1|8573.1|8563.1|8573.9|8563.9|8566.9|8556.9|163
1691395500000|2023-08-07 08:05:00|8572.9|8562.9|8571.4|8561.4|8575.9|8565.9|8569.9|8559.9|177
1691395800000|2023-08-07 08:10:00|8571.1|8561.1|8571.1|8561.1|8573.6|8563.6|8567.6|8557.6|136
1691396100000|2023-08-07 08:15:00|8570.9|8560.9|8587.4|8577.4|8592|8582|8569.4|8559.4|232
1691396400000|2023-08-07 08:20:00|8587.1|8577.1|8576.9|8566.9|8589.9|8579.9|8576.6|8566.6|141
1691396700000|2023-08-07 08:25:00|8576.6|8566.6|8569.1|8559.1|8577.1|8567.1|8565.6|8555.6|126
1691397000000|2023-08-07 08:30:00|8568.9|8558.9|8568.9|8558.9|8569.9|8559.9|8566.4|8556.4|120
1691397300000|2023-08-07 08:35:00|8568.6|8558.6|8566.6|8556.6|8569.1|8559.1|8563.6|8553.6|78
1691397600000|2023-08-07 08:40:00|8566.9|8556.9|8562.6|8552.6|8568.6|8558.6|8561.1|8551.1|158
1691397900000|2023-08-07 08:45:00|8562.9|8552.9|8552.1|8542.1|8563.6|8553.6|8551.1|8541.1|117
1691398200000|2023-08-07 08:50:00|8551.9|8541.9|8557.6|8547.6|8558.6|8548.6|8550.6|8540.6|151
1691398500000|2023-08-07 08:55:00|8558.4|8548.4|8554.6|8544.6|8560.6|8550.6|8552.9|8542.9|101
1691398800000|2023-08-07 09:00:00|8554.4|8544.4|8554.6|8544.6|8559.4|8549.4|8552.9|8542.9|161
1691399100000|2023-08-07 09:05:00|8554.9|8544.9|8546.6|8536.6|8555.6|8545.6|8546.6|8536.6|168
1691399400000|2023-08-07 09:10:00|8546.9|8536.9|8550.9|8540.9|8552.1|8542.1|8544.4|8534.4|164
1691399700000|2023-08-07 09:15:00|8550.6|8540.6|8545.9|8535.9|8551.6|8541.6|8545.9|8535.9|97
1691400000000|2023-08-07 09:20:00|8546.1|8536.1|8546.4|8536.4|8546.9|8536.9|8542.9|8532.9|89
1691400300000|2023-08-07 09:25:00|8546.6|8536.6|8544.1|8534.1|8548.1|8538.1|8542.6|8532.6|71
1691400600000|2023-08-07 09:30:00|8544.4|8534.4|8550.9|8540.9|8554.4|8544.4|8544.4|8534.4|90
1691400900000|2023-08-07 09:35:00|8551.1|8541.1|8551.1|8541.1|8552.1|8542.1|8544.4|8534.4|110
1691401200000|2023-08-07 09:40:00|8551.4|8541.4|8548.6|8538.6|8551.6|8541.6|8548.6|8538.6|111
1691401500000|2023-08-07 09:45:00|8548.4|8538.4|8548.4|8538.4|8552.1|8542.1|8548.4|8538.4|104
1691401800000|2023-08-07 09:50:00|8548.6|8538.6|8542.4|8532.4|8549.9|8539.9|8539.1|8529.1|146
1691402100000|2023-08-07 09:55:00|8542.1|8532.1|8543.1|8533.1|8548.9|8538.9|8541.4|8531.4|108
1691402400000|2023-08-07 10:00:00|8543.4|8533.4|8549.6|8539.6|8549.6|8539.6|8538.9|8528.9|136
1691402700000|2023-08-07 10:05:00|8549.4|8539.4|8545.1|8535.1|8552.1|8542.1|8543.9|8533.9|90
1691403000000|2023-08-07 10:10:00|8544.9|8534.9|8547.6|8537.6|8549.6|8539.6|8544.6|8534.6|74
1691403300000|2023-08-07 10:15:00|8547.9|8537.9|8546.1|8536.1|8550.1|8540.1|8545.1|8535.1|96
1691403600000|2023-08-07 10:20:00|8546.4|8536.4|8542.1|8532.1|8546.9|8536.9|8541.4|8531.4|122
1691403900000|2023-08-07 10:25:00|8541.9|8531.9|8534.1|8524.1|8544.9|8534.9|8533.1|8523.1|128
1691404200000|2023-08-07 10:30:00|8533.4|8523.4|8545.9|8535.9|8547.4|8537.4|8532.4|8522.4|194
1691404500000|2023-08-07 10:35:00|8546.1|8536.1|8542.4|8532.4|8546.4|8536.4|8540.6|8530.6|56
1691404800000|2023-08-07 10:40:00|8542.6|8532.6|8542.4|8532.4|8543.1|8533.1|8538.9|8528.9|71
1691405100000|2023-08-07 10:45:00|8542.6|8532.6|8542.1|8532.1|8543.1|8533.1|8537.6|8527.6|84
1691405400000|2023-08-07 10:50:00|8542.4|8532.4|8539.4|8529.4|8542.6|8532.6|8537.9|8527.9|88
1691405700000|2023-08-07 10:55:00|8539.9|8529.9|8550.4|8540.4|8550.4|8540.4|8539.1|8529.1|130
1691406000000|2023-08-07 11:00:00|8550.1|8540.1|8545.6|8535.6|8550.9|8540.9|8544.1|8534.1|119
1691406300000|2023-08-07 11:05:00|8545.1|8535.1|8545.1|8535.1|8546.1|8536.1|8542.4|8532.4|81
1691406600000|2023-08-07 11:10:00|8544.9|8534.9|8545.6|8535.6|8546.6|8536.6|8544.1|8534.1|61
1691406900000|2023-08-07 11:15:00|8545.4|8535.4|8553.4|8543.4|8555.4|8545.4|8542.9|8532.9|84
1691407200000|2023-08-07 11:20:00|8553.1|8543.1|8556.1|8546.1|8558.6|8548.6|8552.4|8542.4|105
1691407500000|2023-08-07 11:25:00|8556.4|8546.4|8556.4|8546.4|8557.1|8547.1|8552.9|8542.9|130
1691407800000|2023-08-07 11:30:00|8556.9|8546.9|8544.1|8534.1|8563.6|8553.6|8542.4|8532.4|212
1691408100000|2023-08-07 11:35:00|8544.4|8534.4|8548.6|8538.6|8549.6|8539.6|8542.6|8532.6|159
1691408400000|2023-08-07 11:40:00|8548.9|8538.9|8541.4|8531.4|8551.6|8541.6|8537.6|8527.6|118
1691408700000|2023-08-07 11:45:00|8541.1|8531.1|8542.1|8532.1|8542.1|8532.1|8536.4|8526.4|141
1691409000000|2023-08-07 11:50:00|8542.4|8532.4|8542.1|8532.1|8545.6|8535.6|8539.9|8529.9|127
1691409300000|2023-08-07 11:55:00|8542.4|8532.4|8539.1|8529.1|8543.1|8533.1|8535.9|8525.9|150
1691409600000|2023-08-07 12:00:00|8538.9|8528.9|8542.1|8532.1|8544.1|8534.1|8537.6|8527.6|165
1691409900000|2023-08-07 12:05:00|8541.9|8531.9|8552.9|8542.9|8552.9|8542.9|8540.9|8530.9|196
1691410200000|2023-08-07 12:10:00|8552.6|8542.6|8547.9|8537.9|8555.9|8545.9|8547.4|8537.4|195
1691410500000|2023-08-07 12:15:00|8548.1|8538.1|8544.6|8534.6|8549.9|8539.9|8542.9|8532.9|183
1691410800000|2023-08-07 12:20:00|8544.4|8534.4|8545.4|8535.4|8550.9|8540.9|8543.1|8533.1|237
1691411100000|2023-08-07 12:25:00|8545.1|8535.1|8545.6|8535.6|8546.1|8536.1|8543.4|8533.4|150
1691411400000|2023-08-07 12:30:00|8546.1|8536.1|8545.6|8535.6|8546.1|8536.1|8537.4|8527.4|187
1691411700000|2023-08-07 12:35:00|8545.4|8535.4|8543.9|8533.9|8550.1|8540.1|8543.9|8533.9|157
1691412000000|2023-08-07 12:40:00|8543.4|8533.4|8546.1|8536.1|8547.1|8537.1|8541.4|8531.4|175
1691412300000|2023-08-07 12:45:00|8546.4|8536.4|8558.9|8548.9|8559.1|8549.1|8546.4|8536.4|156
1691412600000|2023-08-07 12:50:00|8558.6|8548.6|8570.6|8560.6|8571.1|8561.1|8557.6|8547.6|216
1691412900000|2023-08-07 12:55:00|8570.9|8560.9|8573.1|8563.1|8575.9|8565.9|8570.1|8560.1|221
1691413200000|2023-08-07 13:00:00|8573.4|8563.4|8574.9|8564.9|8576.9|8566.9|8565.6|8555.6|463
1691413500000|2023-08-07 13:05:00|8575.6|8565.6|8567.9|8557.9|8577.9|8567.9|8563.6|8553.6|313
1691413800000|2023-08-07 13:10:00|8567.6|8557.6|8566.1|8556.1|8574.1|8564.1|8565.1|8555.1|290
1691414100000|2023-08-07 13:15:00|8565.9|8555.9|8561.9|8551.9|8567.1|8557.1|8559.6|8549.6|250
1691414400000|2023-08-07 13:20:00|8561.6|8551.6|8573.1|8563.1|8573.1|8563.1|8560.1|8550.1|299
1691414700000|2023-08-07 13:25:00|8572.9|8562.9|8573.6|8563.6|8574.4|8564.4|8568.6|8558.6|262
1691415000000|2023-08-07 13:30:00|8573.4|8563.4|8551.4|8541.4|8573.9|8563.9|8550.1|8540.1|372
1691415300000|2023-08-07 13:35:00|8551.1|8541.1|8550.4|8540.4|8552.4|8542.4|8543.1|8533.1|380
1691415600000|2023-08-07 13:40:00|8550.9|8540.9|8538.6|8528.6|8554.4|8544.4|8537.1|8527.1|389
1691415900000|2023-08-07 13:45:00|8538.1|8528.1|8528.1|8518.1|8539.9|8529.9|8527.1|8517.1|338
1691416200000|2023-08-07 13:50:00|8527.6|8517.6|8529.1|8519.1|8533.1|8523.1|8527.6|8517.6|398
1691416500000|2023-08-07 13:55:00|8528.9|8518.9|8521.4|8511.4|8532.1|8522.1|8519.6|8509.6|359
1691416800000|2023-08-07 14:00:00|8521.6|8511.6|8518.9|8508.9|8522.6|8512.6|8515.6|8505.6|417
1691417100000|2023-08-07 14:05:00|8519.1|8509.1|8529.6|8519.6|8530.6|8520.6|8516.6|8506.6|333
1691417400000|2023-08-07 14:10:00|8529.9|8519.9|8521.1|8511.1|8530.9|8520.9|8519.1|8509.1|279
1691417700000|2023-08-07 14:15:00|8521.6|8511.6|8521.9|8511.9|8525.9|8515.9|8517.9|8507.9|300
1691418000000|2023-08-07 14:20:00|8522.1|8512.1|8521.1|8511.1|8526.1|8516.1|8516.1|8506.1|262
1691418300000|2023-08-07 14:25:00|8520.6|8510.6|8524.9|8514.9|8526.1|8516.1|8517.4|8507.4|274
1691418600000|2023-08-07 14:30:00|8524.6|8514.6|8514.1|8504.1|8526.4|8516.4|8513.6|8503.6|271
1691418900000|2023-08-07 14:35:00|8514.4|8504.4|8513.9|8503.9|8516.6|8506.6|8510.6|8500.6|249
1691419200000|2023-08-07 14:40:00|8514.1|8504.1|8511.1|8501.1|8521.1|8511.1|8510.6|8500.6|276
1691419500000|2023-08-07 14:45:00|8511.4|8501.4|8512.1|8502.1|8517.1|8507.1|8508.4|8498.4|275
1691419800000|2023-08-07 14:50:00|8511.9|8501.9|8501.4|8491.4|8513.9|8503.9|8500.4|8490.4|271
1691420100000|2023-08-07 14:55:00|8501.1|8491.1|8505.4|8495.4|8506.1|8496.1|8497.4|8487.4|306
1691420400000|2023-08-07 15:00:00|8505.1|8495.1|8501.9|8491.9|8506.1|8496.1|8499.1|8489.1|359
1691420700000|2023-08-07 15:05:00|8501.6|8491.6|8500.1|8490.1|8508.9|8498.9|8499.6|8489.6|235
1691421000000|2023-08-07 15:10:00|8499.9|8489.9|8503.1|8493.1|8507.6|8497.6|8498.6|8488.6|214
1691421300000|2023-08-07 15:15:00|8502.9|8492.9|8501.4|8491.4|8505.9|8495.9|8497.4|8487.4|275
1691421600000|2023-08-07 15:20:00|8501.6|8491.6|8502.9|8492.9|8504.4|8494.4|8497.6|8487.6|216
1691421900000|2023-08-07 15:25:00|8502.6|8492.6|8489.4|8479.4|8503.1|8493.1|8489.4|8479.4|179
1691422200000|2023-08-07 15:30:00|8489.1|8479.1|8496.4|8486.4|8497.4|8487.4|8488.9|8478.9|243
1691422500000|2023-08-07 15:35:00|8496.1|8486.1|8493.4|8483.4|8503.6|8493.6|8492.9|8482.9|256
1691422800000|2023-08-07 15:40:00|8493.1|8483.1|8497.1|8487.1|8500.9|8490.9|8493.1|8483.1|188
1691423100000|2023-08-07 15:45:00|8496.9|8486.9|8488.1|8478.1|8496.9|8486.9|8487.6|8477.6|223
1691423400000|2023-08-07 15:50:00|8488.6|8478.6|8489.6|8479.6|8497.9|8487.9|8487.9|8477.9|190
1691423700000|2023-08-07 15:55:00|8489.9|8479.9|8490.4|8480.4|8491.6|8481.6|8487.4|8477.4|121
1691424000000|2023-08-07 16:00:00|8490.1|8480.1|8493.9|8483.9|8498.6|8488.6|8487.4|8477.4|200
1691424300000|2023-08-07 16:05:00|8494.1|8484.1|8493.6|8483.6|8496.1|8486.1|8492.1|8482.1|123
1691424600000|2023-08-07 16:10:00|8493.9|8483.9|8489.9|8479.9|8495.1|8485.1|8489.1|8479.1|122
1691424900000|2023-08-07 16:15:00|8490.1|8480.1|8493.1|8483.1|8494.1|8484.1|8488.4|8478.4|93
1691425200000|2023-08-07 16:20:00|8493.4|8483.4|8490.6|8480.6|8494.1|8484.1|8489.1|8479.1|93
1691425500000|2023-08-07 16:25:00|8490.9|8480.9|8496.1|8486.1|8497.6|8487.6|8488.9|8478.9|100
1691425800000|2023-08-07 16:30:00|8496.4|8486.4|8491.9|8481.9|8496.4|8486.4|8489.1|8479.1|105
1691426100000|2023-08-07 16:35:00|8492.1|8482.1|8495.9|8485.9|8496.1|8486.1|8491.1|8481.1|91
1691426400000|2023-08-07 16:40:00|8496.1|8486.1|8496.9|8486.9|8497.6|8487.6|8495.1|8485.1|78
1691426700000|2023-08-07 16:45:00|8496.6|8486.6|8500.1|8490.1|8501.4|8491.4|8495.6|8485.6|107
1691427000000|2023-08-07 16:50:00|8499.9|8489.9|8506.4|8496.4|8508.4|8498.4|8499.4|8489.4|82
1691427300000|2023-08-07 16:55:00|8506.1|8496.1|8506.6|8496.6|8507.4|8497.4|8500|8490|156
1691427600000|2023-08-07 17:00:00|8506.4|8496.4|8506.3|8496.3|8509.4|8499.4|8503.9|8493.9|120
1691427900000|2023-08-07 17:05:00|8506.5|8496.5|8500.3|8490.3|8506.9|8496.9|8498|8488|94
1691428200000|2023-08-07 17:10:00|8500.6|8490.6|8499.5|8489.5|8503.4|8493.4|8497.9|8487.9|89
1691428500000|2023-08-07 17:15:00|8499.3|8489.3|8503.4|8493.4|8503.4|8493.4|8498.8|8488.8|92
1691428800000|2023-08-07 17:20:00|8503.3|8493.3|8506.1|8496.1|8506.1|8496.1|8501.1|8491.1|33
1691429100000|2023-08-07 17:25:00|8506.4|8496.4|8502.9|8492.9|8508.3|8498.3|8502.8|8492.8|75
1691429400000|2023-08-07 17:30:00|8502.6|8492.6|8503.6|8493.6|8504.6|8494.6|8502.1|8492.1|28
1691429700000|2023-08-07 17:35:00|8503.9|8493.9|8499.1|8489.1|8504.5|8494.5|8496.9|8486.9|96
1691430000000|2023-08-07 17:40:00|8499.4|8489.4|8498.4|8488.4|8502.1|8492.1|8498.1|8488.1|89
1691430300000|2023-08-07 17:45:00|8498.1|8488.1|8498.3|8488.3|8499.8|8489.8|8496.1|8486.1|78
1691430600000|2023-08-07 17:50:00|8498|8488|8499|8489|8499.3|8489.3|8497|8487|59
1691430900000|2023-08-07 17:55:00|8503.9|8483.9|8507.9|8487.9|8508.8|8488.8|8503.1|8483.1|24
1691452800000|2023-08-08 00:00:00|8510.3|8500.3|8509.9|8499.9|8515|8505|8509.9|8499.9|45
1691453100000|2023-08-08 00:05:00|8509.6|8499.6|8510.8|8500.8|8514.5|8504.5|8509.6|8499.6|68
1691453400000|2023-08-08 00:10:00|8510.5|8500.5|8511.9|8501.9|8512.9|8502.9|8509|8499|51
1691453700000|2023-08-08 00:15:00|8512.3|8502.3|8510.9|8500.9|8512.3|8502.3|8509.3|8499.3|55
1691454000000|2023-08-08 00:20:00|8511|8501|8512.3|8502.3|8512.5|8502.5|8511|8501|43
1691454300000|2023-08-08 00:25:00|8512|8502|8508.5|8498.5|8512.5|8502.5|8508.1|8498.1|75
1691454600000|2023-08-08 00:30:00|8508.1|8498.1|8506.8|8496.8|8508.3|8498.3|8503.3|8493.3|83
1691454900000|2023-08-08 00:35:00|8506.5|8496.5|8505.3|8495.3|8506.5|8496.5|8503.8|8493.8|70
1691455200000|2023-08-08 00:40:00|8505.5|8495.5|8503.3|8493.3|8507.8|8497.8|8503.3|8493.3|51
1691455500000|2023-08-08 00:45:00|8503.5|8493.5|8505|8495|8505.3|8495.3|8502.4|8492.4|52
1691455800000|2023-08-08 00:50:00|8505.3|8495.3|8502.1|8492.1|8505.3|8495.3|8501.1|8491.1|94
1691456100000|2023-08-08 00:55:00|8501.8|8491.8|8503.8|8493.8|8503.8|8493.8|8498.9|8488.9|85
1691456400000|2023-08-08 01:00:00|8503.5|8493.5|8509.5|8499.5|8510|8500|8497.8|8487.8|299
1691456700000|2023-08-08 01:05:00|8509|8499|8509.3|8499.3|8512.1|8502.1|8506|8496|207
1691457000000|2023-08-08 01:10:00|8509|8499|8516|8506|8517|8507|8508.8|8498.8|211
1691457300000|2023-08-08 01:15:00|8516.3|8506.3|8498.5|8488.5|8516.5|8506.5|8498.3|8488.3|373
1691457600000|2023-08-08 01:20:00|8498.8|8488.8|8497.9|8487.9|8505.3|8495.3|8497.3|8487.3|262
1691457900000|2023-08-08 01:25:00|8497.5|8487.5|8492.3|8482.3|8498.3|8488.3|8484.8|8474.8|285
1691458200000|2023-08-08 01:30:00|8492.5|8482.5|8498.3|8488.3|8504|8494|8492.5|8482.5|391
1691458500000|2023-08-08 01:35:00|8498.5|8488.5|8500.3|8490.3|8500.3|8490.3|8485.9|8475.9|400
1691458800000|2023-08-08 01:40:00|8501.1|8491.1|8498.6|8488.6|8501.3|8491.3|8491.4|8481.4|299
1691459100000|2023-08-08 01:45:00|8498.9|8488.9|8490.1|8480.1|8498.9|8488.9|8486.9|8476.9|275
1691459400000|2023-08-08 01:50:00|8489.9|8479.9|8484.8|8474.8|8495.6|8485.6|8484|8474|268
1691459700000|2023-08-08 01:55:00|8484.5|8474.5|8472.6|8462.6|8485.6|8475.6|8470.5|8460.5|287
1691460000000|2023-08-08 02:00:00|8472.5|8462.5|8478|8468|8478.5|8468.5|8470.6|8460.6|402
1691460300000|2023-08-08 02:05:00|8478.4|8468.4|8480.6|8470.6|8484.5|8474.5|8478.1|8468.1|245
1691460600000|2023-08-08 02:10:00|8480.9|8470.9|8487|8477|8489|8479|8477.6|8467.6|307
1691460900000|2023-08-08 02:15:00|8486.8|8476.8|8486.4|8476.4|8490.4|8480.4|8484.8|8474.8|182
1691461200000|2023-08-08 02:20:00|8486.6|8476.6|8483|8473|8487.5|8477.5|8482|8472|198
1691461500000|2023-08-08 02:25:00|8483.3|8473.3|8483.6|8473.6|8488.5|8478.5|8481.5|8471.5|203
1691461800000|2023-08-08 02:30:00|8483.4|8473.4|8486.8|8476.8|8487.8|8477.8|8482.1|8472.1|276
1691462100000|2023-08-08 02:35:00|8486.5|8476.5|8503|8493|8503|8493|8485.5|8475.5|270
1691462400000|2023-08-08 02:40:00|8503.1|8493.1|8506.5|8496.5|8507.5|8497.5|8499.6|8489.6|295
1691462700000|2023-08-08 02:45:00|8506.8|8496.8|8499.8|8489.8|8506.8|8496.8|8498.5|8488.5|215
1691463000000|2023-08-08 02:50:00|8500|8490|8503.6|8493.6|8505.5|8495.5|8499.3|8489.3|149
1691463300000|2023-08-08 02:55:00|8503.9|8493.9|8507.4|8497.4|8510.8|8500.8|8503.9|8493.9|268
1691463600000|2023-08-08 03:00:00|8507.8|8497.8|8507.3|8497.3|8509.4|8499.4|8503.9|8493.9|213
1691463900000|2023-08-08 03:05:00|8507|8497|8512|8502|8518.5|8508.5|8505.1|8495.1|265
1691464200000|2023-08-08 03:10:00|8511.9|8501.9|8520.5|8510.5|8521.5|8511.5|8510.4|8500.4|247
1691464500000|2023-08-08 03:15:00|8520.6|8510.6|8516|8506|8521.3|8511.3|8514.6|8504.6|256
1691464800000|2023-08-08 03:20:00|8516.3|8506.3|8514.4|8504.4|8519.1|8509.1|8513.3|8503.3|205
1691465100000|2023-08-08 03:25:00|8514.1|8504.1|8513|8503|8515.3|8505.3|8511.5|8501.5|211
1691465400000|2023-08-08 03:30:00|8512.9|8502.9|8503.9|8493.9|8514.3|8504.3|8503.6|8493.6|110
1691465700000|2023-08-08 03:35:00|8503.8|8493.8|8503.9|8493.9|8507.8|8497.8|8501.6|8491.6|102
1691466000000|2023-08-08 03:40:00|8503.5|8493.5|8503.3|8493.3|8505.5|8495.5|8502.4|8492.4|88
1691466300000|2023-08-08 03:45:00|8503|8493|8503.4|8493.4|8505.5|8495.5|8503|8493|47
1691466600000|2023-08-08 03:50:00|8503.1|8493.1|8499.8|8489.8|8504|8494|8499.4|8489.4|61
1691466900000|2023-08-08 03:55:00|8499.9|8489.9|8496.3|8486.3|8501.3|8491.3|8495.1|8485.1|106
1691467200000|2023-08-08 04:00:00|8496|8486|8494|8484|8496.5|8486.5|8492.1|8482.1|79
1691467500000|2023-08-08 04:05:00|8494.3|8484.3|8492.5|8482.5|8495|8485|8491|8481|92
1691467800000|2023-08-08 04:10:00|8492.4|8482.4|8493.3|8483.3|8494.3|8484.3|8489|8479|75
1691468100000|2023-08-08 04:15:00|8493|8483|8492.5|8482.5|8493.3|8483.3|8490.3|8480.3|44
1691468400000|2023-08-08 04:20:00|8492.9|8482.9|8491.9|8481.9|8493.1|8483.1|8490.5|8480.5|68
1691468700000|2023-08-08 04:25:00|8491.6|8481.6|8492.6|8482.6|8492.6|8482.6|8490.6|8480.6|46
1691469000000|2023-08-08 04:30:00|8492.9|8482.9|8494.5|8484.5|8496.3|8486.3|8490.9|8480.9|88
1691469300000|2023-08-08 04:35:00|8494.8|8484.8|8493.3|8483.3|8495.8|8485.8|8492.5|8482.5|64
1691469600000|2023-08-08 04:40:00|8493|8483|8494.8|8484.8|8495.1|8485.1|8493|8483|28
1691469900000|2023-08-08 04:45:00|8494.5|8484.5|8493.9|8483.9|8496|8486|8493.5|8483.5|36
1691470200000|2023-08-08 04:50:00|8493.6|8483.6|8496.3|8486.3|8496.9|8486.9|8493.6|8483.6|76
1691470500000|2023-08-08 04:55:00|8496.5|8486.5|8494.8|8484.8|8496.8|8486.8|8494.8|8484.8|61
1691470800000|2023-08-08 05:00:00|8495|8485|8494.9|8484.9|8495.8|8485.8|8488|8478|180
1691471100000|2023-08-08 05:05:00|8495|8485|8496.4|8486.4|8498.1|8488.1|8493.1|8483.1|121
1691471400000|2023-08-08 05:10:00|8496.3|8486.3|8503.1|8493.1|8503.9|8493.9|8495.4|8485.4|122
1691471700000|2023-08-08 05:15:00|8504|8494|8504.6|8494.6|8507.9|8497.9|8502.6|8492.6|99
1691472000000|2023-08-08 05:20:00|8504.9|8494.9|8503.1|8493.1|8507.4|8497.4|8502.6|8492.6|91
1691472300000|2023-08-08 05:25:00|8503|8493|8500.3|8490.3|8506.4|8496.4|8500.3|8490.3|100
1691472600000|2023-08-08 05:30:00|8500.5|8490.5|8499.8|8489.8|8503.6|8493.6|8497.9|8487.9|278
1691472900000|2023-08-08 05:35:00|8499.9|8489.9|8497|8487|8501.9|8491.9|8493.8|8483.8|226
1691473200000|2023-08-08 05:40:00|8496.9|8486.9|8491.3|8481.3|8498|8488|8491|8481|148
1691473500000|2023-08-08 05:45:00|8491.5|8481.5|8490.3|8480.3|8494.8|8484.8|8490.3|8480.3|164
1691473800000|2023-08-08 05:50:00|8490.5|8480.5|8482.9|8472.9|8491.8|8481.8|8482.5|8472.5|178
1691474100000|2023-08-08 05:55:00|8482.6|8472.6|8481|8471|8483.6|8473.6|8476.5|8466.5|175
1691474400000|2023-08-08 06:00:00|8480.8|8470.8|8476|8466|8482.4|8472.4|8475.8|8465.8|195
1691474700000|2023-08-08 06:05:00|8475.8|8465.8|8476.9|8466.9|8477.4|8467.4|8472.6|8462.6|263
1691475000000|2023-08-08 06:10:00|8476.6|8466.6|8475.6|8465.6|8478.1|8468.1|8473.9|8463.9|218
1691475300000|2023-08-08 06:15:00|8475.4|8465.4|8479.9|8469.9|8481.5|8471.5|8474.6|8464.6|203
1691475600000|2023-08-08 06:20:00|8479.8|8469.8|8479.5|8469.5|8481.6|8471.6|8476.9|8466.9|184
1691475900000|2023-08-08 06:25:00|8479.1|8469.1|8472.8|8462.8|8479.1|8469.1|8471.6|8461.6|187
1691476200000|2023-08-08 06:30:00|8472.6|8462.6|8485|8475|8485.6|8475.6|8471.8|8461.8|196
1691476500000|2023-08-08 06:35:00|8484.8|8474.8|8482.6|8472.6|8484.8|8474.8|8481.6|8471.6|107
1691476800000|2023-08-08 06:40:00|8482.4|8472.4|8481.8|8471.8|8485.5|8475.5|8481.5|8471.5|208
1691477100000|2023-08-08 06:45:00|8481.5|8471.5|8473.4|8463.4|8483.8|8473.8|8467.4|8457.4|269
1691477400000|2023-08-08 06:50:00|8473.6|8463.6|8474.8|8464.8|8478|8468|8472.5|8462.5|222
1691477700000|2023-08-08 06:55:00|8474.5|8464.5|8463.1|8453.1|8474.6|8464.6|8463.1|8453.1|226
1691478000000|2023-08-08 07:00:00|8462.9|8452.9|8451.4|8441.4|8463.4|8453.4|8441.6|8431.6|268
1691478300000|2023-08-08 07:05:00|8451.1|8441.1|8450.9|8440.9|8452.4|8442.4|8445.1|8435.1|216
1691478600000|2023-08-08 07:10:00|8450.6|8440.6|8450.4|8440.4|8454.6|8444.6|8449.4|8439.4|153
1691478900000|2023-08-08 07:15:00|8450.6|8440.6|8445.6|8435.6|8451.9|8441.9|8441.4|8431.4|279
1691479200000|2023-08-08 07:20:00|8445.4|8435.4|8440.9|8430.9|8449.1|8439.1|8437.9|8427.9|258
1691479500000|2023-08-08 07:25:00|8440.6|8430.6|8433.9|8423.9|8441.9|8431.9|8427.4|8417.4|232
1691479800000|2023-08-08 07:30:00|8433.6|8423.6|8425.9|8415.9|8434.4|8424.4|8423.9|8413.9|219
1691480100000|2023-08-08 07:35:00|8425.6|8415.6|8415.6|8405.6|8426.4|8416.4|8410.1|8400.1|238
1691480400000|2023-08-08 07:40:00|8415.9|8405.9|8423.4|8413.4|8429.1|8419.1|8413.6|8403.6|213
1691480700000|2023-08-08 07:45:00|8423.1|8413.1|8428.6|8418.6|8429.1|8419.1|8422.9|8412.9|170
1691481000000|2023-08-08 07:50:00|8428.9|8418.9|8425.1|8415.1|8429.6|8419.6|8424.4|8414.4|183
1691481300000|2023-08-08 07:55:00|8425.4|8415.4|8424.6|8414.6|8430.1|8420.1|8424.1|8414.1|163
1691481600000|2023-08-08 08:00:00|8424.9|8414.9|8413.4|8403.4|8428.6|8418.6|8413.1|8403.1|226
1691481900000|2023-08-08 08:05:00|8413.1|8403.1|8408.4|8398.4|8421.4|8411.4|8407.4|8397.4|202
1691482200000|2023-08-08 08:10:00|8408.6|8398.6|8383.6|8373.6|8408.9|8398.9|8382.4|8372.4|351
1691482500000|2023-08-08 08:15:00|8383.9|8373.9|8383.6|8373.6|8392.4|8382.4|8382.1|8372.1|223
1691482800000|2023-08-08 08:20:00|8383.4|8373.4|8371.9|8361.9|8385.6|8375.6|8368.6|8358.6|291
1691483100000|2023-08-08 08:25:00|8371.6|8361.6|8371.1|8361.1|8372.4|8362.4|8367.6|8357.6|177
1691483400000|2023-08-08 08:30:00|8370.9|8360.9|8365.5|8355.5|8370.9|8360.9|8350.9|8340.9|289
1691483700000|2023-08-08 08:35:00|8364.5|8354.5|8362.1|8352.1|8367.1|8357.1|8360.1|8350.1|223
1691484000000|2023-08-08 08:40:00|8361.9|8351.9|8363.4|8353.4|8369.1|8359.1|8360.9|8350.9|195
1691484300000|2023-08-08 08:45:00|8362.9|8352.9|8363.9|8353.9|8365.9|8355.9|8361.4|8351.4|148
1691484600000|2023-08-08 08:50:00|8363.6|8353.6|8360.6|8350.6|8365.4|8355.4|8358.1|8348.1|173
1691484900000|2023-08-08 08:55:00|8360.4|8350.4|8363.6|8353.6|8364.9|8354.9|8359.9|8349.9|148
1691485200000|2023-08-08 09:00:00|8362.4|8352.4|8355.1|8345.1|8364.6|8354.6|8354.9|8344.9|170
1691485500000|2023-08-08 09:05:00|8355.4|8345.4|8355.9|8345.9|8360.4|8350.4|8353.9|8343.9|197
1691485800000|2023-08-08 09:10:00|8356.1|8346.1|8344.4|8334.4|8358.4|8348.4|8343.6|8333.6|169
1691486100000|2023-08-08 09:15:00|8344.1|8334.1|8345.6|8335.6|8348.9|8338.9|8342.4|8332.4|186
1691486400000|2023-08-08 09:20:00|8345.4|8335.4|8344.6|8334.6|8346.1|8336.1|8342.4|8332.4|211
1691486700000|2023-08-08 09:25:00|8344.9|8334.9|8340.9|8330.9|8345.9|8335.9|8335.9|8325.9|187
1691487000000|2023-08-08 09:30:00|8341.1|8331.1|8341.9|8331.9|8344.6|8334.6|8338.6|8328.6|169
1691487300000|2023-08-08 09:35:00|8342.1|8332.1|8341.6|8331.6|8343.4|8333.4|8340.1|8330.1|128
1691487600000|2023-08-08 09:40:00|8341.4|8331.4|8343.4|8333.4|8344.9|8334.9|8340.6|8330.6|124
1691487900000|2023-08-08 09:45:00|8343.1|8333.1|8339.4|8329.4|8344.6|8334.6|8339.4|8329.4|133
1691488200000|2023-08-08 09:50:00|8339.6|8329.6|8337.6|8327.6|8339.9|8329.9|8335.6|8325.6|119
1691488500000|2023-08-08 09:55:00|8337.4|8327.4|8334.4|8324.4|8340.6|8330.6|8332.6|8322.6|103
1691488800000|2023-08-08 10:00:00|8334.1|8324.1|8334.4|8324.4|8334.6|8324.6|8330.4|8320.4|132
1691489100000|2023-08-08 10:05:00|8334.1|8324.1|8330.9|8320.9|8334.1|8324.1|8329.9|8319.9|133
1691489400000|2023-08-08 10:10:00|8331.1|8321.1|8333.9|8323.9|8334.6|8324.6|8329.4|8319.4|140
1691489700000|2023-08-08 10:15:00|8333.6|8323.6|8332.9|8322.9|8335.1|8325.1|8332.4|8322.4|104
1691490000000|2023-08-08 10:20:00|8332.6|8322.6|8344.4|8334.4|8345.9|8335.9|8332.6|8322.6|159
1691490300000|2023-08-08 10:25:00|8344.6|8334.6|8332.4|8322.4|8347.4|8337.4|8331.6|8321.6|143
1691490600000|2023-08-08 10:30:00|8332.1|8322.1|8330.4|8320.4|8332.1|8322.1|8325.4|8315.4|158
1691490900000|2023-08-08 10:35:00|8330.6|8320.6|8320.9|8310.9|8330.6|8320.6|8320.4|8310.4|151
1691491200000|2023-08-08 10:40:00|8320.6|8310.6|8321.6|8311.6|8327.4|8317.4|8314.9|8304.9|189
1691491500000|2023-08-08 10:45:00|8321.4|8311.4|8326.9|8316.9|8329.4|8319.4|8320.4|8310.4|163
1691491800000|2023-08-08 10:50:00|8327.1|8317.1|8328.6|8318.6|8330.6|8320.6|8324.9|8314.9|126
1691492100000|2023-08-08 10:55:00|8328.4|8318.4|8325.9|8315.9|8328.6|8318.6|8321.4|8311.4|136
1691492400000|2023-08-08 11:00:00|8325.6|8315.6|8320.9|8310.9|8327.6|8317.6|8319.6|8309.6|196
1691492700000|2023-08-08 11:05:00|8320.6|8310.6|8316.1|8306.1|8320.9|8310.9|8311.4|8301.4|176
1691493000000|2023-08-08 11:10:00|8316.4|8306.4|8318.9|8308.9|8319.1|8309.1|8313.4|8303.4|196
1691493300000|2023-08-08 11:15:00|8319.1|8309.1|8329.1|8319.1|8331.6|8321.6|8319.1|8309.1|247
1691493600000|2023-08-08 11:20:00|8328.9|8318.9|8331.6|8321.6|8332.1|8322.1|8320.9|8310.9|221
1691493900000|2023-08-08 11:25:00|8331.1|8321.1|8331.9|8321.9|8334.9|8324.9|8324.6|8314.6|201
1691494200000|2023-08-08 11:30:00|8331.6|8321.6|8326.4|8316.4|8331.9|8321.9|8323.9|8313.9|218
1691494500000|2023-08-08 11:35:00|8327.1|8317.1|8328.9|8318.9|8332.4|8322.4|8325.9|8315.9|206
1691494800000|2023-08-08 11:40:00|8328.6|8318.6|8330.1|8320.1|8331.9|8321.9|8326.9|8316.9|181
1691495100000|2023-08-08 11:45:00|8329.9|8319.9|8321.4|8311.4|8331.6|8321.6|8316.5|8306.5|223
1691495400000|2023-08-08 11:50:00|8321.1|8311.1|8311.1|8301.1|8322.6|8312.6|8311.1|8301.1|247
1691495700000|2023-08-08 11:55:00|8311.4|8301.4|8309.1|8299.1|8312.9|8302.9|8306.1|8296.1|173
1691496000000|2023-08-08 12:00:00|8308.9|8298.9|8297.4|8287.4|8311.4|8301.4|8296.9|8286.9|317
1691496300000|2023-08-08 12:05:00|8297.9|8287.9|8300.9|8290.9|8302.4|8292.4|8292.4|8282.4|306
1691496600000|2023-08-08 12:10:00|8300.1|8290.1|8291.6|8281.6|8302.4|8292.4|8290.6|8280.6|275
1691496900000|2023-08-08 12:15:00|8292.1|8282.1|8293.4|8283.4|8304.4|8294.4|8291.9|8281.9|313
1691497200000|2023-08-08 12:20:00|8293.6|8283.6|8293.4|8283.4|8295.9|8285.9|8285.9|8275.9|347
1691497500000|2023-08-08 12:25:00|8293.1|8283.1|8296.6|8286.6|8298.9|8288.9|8289.6|8279.6|210
1691497800000|2023-08-08 12:30:00|8296.9|8286.9|8285.6|8275.6|8300.1|8290.1|8283.4|8273.4|264
1691498100000|2023-08-08 12:35:00|8285.4|8275.4|8305.4|8295.4|8309.6|8299.6|8282.1|8272.1|340
1691498400000|2023-08-08 12:40:00|8304.9|8294.9|8310.1|8300.1|8311|8301|8301.6|8291.6|215
1691498700000|2023-08-08 12:45:00|8309.9|8299.9|8298.6|8288.6|8310.4|8300.4|8298.6|8288.6|294
1691499000000|2023-08-08 12:50:00|8298.4|8288.4|8293.6|8283.6|8301.4|8291.4|8291.4|8281.4|263
1691499300000|2023-08-08 12:55:00|8293.9|8283.9|8305.9|8295.9|8307.5|8297.5|8292.1|8282.1|339
1691499600000|2023-08-08 13:00:00|8306.1|8296.1|8344.5|8334.5|8352.8|8342.8|8306.1|8296.1|755
1691499900000|2023-08-08 13:05:00|8344.3|8334.3|8361.1|8351.1|8361.4|8351.4|8340.3|8330.3|521
1691500200000|2023-08-08 13:10:00|8361.4|8351.4|8356.4|8346.4|8362.9|8352.9|8350.1|8340.1|528
1691500500000|2023-08-08 13:15:00|8356.6|8346.6|8353.1|8343.1|8356.6|8346.6|8346.9|8336.9|382
1691500800000|2023-08-08 13:20:00|8353.4|8343.4|8356.4|8346.4|8357.9|8347.9|8349.1|8339.1|329
1691501100000|2023-08-08 13:25:00|8356.6|8346.6|8344.1|8334.1|8356.6|8346.6|8343.9|8333.9|310
1691501400000|2023-08-08 13:30:00|8343.9|8333.9|8330.9|8320.9|8344.1|8334.1|8329.4|8319.4|481
1691501700000|2023-08-08 13:35:00|8331.1|8321.1|8326.6|8316.6|8332.6|8322.6|8325.6|8315.6|508
1691502000000|2023-08-08 13:40:00|8326.4|8316.4|8332.9|8322.9|8339.6|8329.6|8325.6|8315.6|449
1691502300000|2023-08-08 13:45:00|8333.1|8323.1|8332.4|8322.4|8340.9|8330.9|8325.9|8315.9|428
1691502600000|2023-08-08 13:50:00|8332.1|8322.1|8340.4|8330.4|8344.6|8334.6|8330.4|8320.4|376
1691502900000|2023-08-08 13:55:00|8339.9|8329.9|8338.1|8328.1|8339.9|8329.9|8332.1|8322.1|312
1691503200000|2023-08-08 14:00:00|8338.6|8328.6|8347.6|8337.6|8347.6|8337.6|8334.4|8324.4|406
1691503500000|2023-08-08 14:05:00|8347.1|8337.1|8342.9|8332.9|8347.6|8337.6|8340.1|8330.1|319
1691503800000|2023-08-08 14:10:00|8343.1|8333.1|8347.1|8337.1|8353.1|8343.1|8340.1|8330.1|337
1691504100000|2023-08-08 14:15:00|8346.9|8336.9|8342.9|8332.9|8349.4|8339.4|8341.4|8331.4|361
1691504400000|2023-08-08 14:20:00|8343.1|8333.1|8339.6|8329.6|8343.9|8333.9|8335.1|8325.1|338
1691504700000|2023-08-08 14:25:00|8339.9|8329.9|8354.6|8344.6|8356.6|8346.6|8339.9|8329.9|352
1691505000000|2023-08-08 14:30:00|8354.4|8344.4|8349.4|8339.4|8358.6|8348.6|8347.6|8337.6|354
1691505300000|2023-08-08 14:35:00|8349.6|8339.6|8359.4|8349.4|8359.4|8349.4|8349.1|8339.1|346
1691505600000|2023-08-08 14:40:00|8359.1|8349.1|8369.9|8359.9|8374.1|8364.1|8354.4|8344.4|363
1691505900000|2023-08-08 14:45:00|8369.6|8359.6|8371.9|8361.9|8373.9|8363.9|8365.4|8355.4|305
1691506200000|2023-08-08 14:50:00|8371.6|8361.6|8365.9|8355.9|8372.9|8362.9|8362.1|8352.1|253
1691506500000|2023-08-08 14:55:00|8366.1|8356.1|8361.9|8351.9|8370.9|8360.9|8360.4|8350.4|263
1691506800000|2023-08-08 15:00:00|8362.1|8352.1|8359.4|8349.4|8363.4|8353.4|8354.9|8344.9|223
1691507100000|2023-08-08 15:05:00|8358.6|8348.6|8361.6|8351.6|8361.6|8351.6|8352.6|8342.6|181
1691507400000|2023-08-08 15:10:00|8361.9|8351.9|8368.6|8358.6|8369.1|8359.1|8359.1|8349.1|248
1691507700000|2023-08-08 15:15:00|8368.9|8358.9|8374.6|8364.6|8377.4|8367.4|8363.9|8353.9|323
1691508000000|2023-08-08 15:20:00|8374.4|8364.4|8369.4|8359.4|8379.6|8369.6|8365.4|8355.4|344
1691508300000|2023-08-08 15:25:00|8370.1|8360.1|8365.1|8355.1|8372.9|8362.9|8361.9|8351.9|315
1691508600000|2023-08-08 15:30:00|8365.6|8355.6|8362.1|8352.1|8367.6|8357.6|8361.4|8351.4|254
1691508900000|2023-08-08 15:35:00|8362.4|8352.4|8362.1|8352.1|8367.1|8357.1|8360.6|8350.6|245
1691509200000|2023-08-08 15:40:00|8362.6|8352.6|8362.6|8352.6|8363.6|8353.6|8355.4|8345.4|291
1691509500000|2023-08-08 15:45:00|8363.1|8353.1|8349.4|8339.4|8363.9|8353.9|8348.6|8338.6|324
1691509800000|2023-08-08 15:50:00|8349.1|8339.1|8350.9|8340.9|8354.4|8344.4|8348.1|8338.1|316
1691510100000|2023-08-08 15:55:00|8351.1|8341.1|8353.4|8343.4|8355.6|8345.6|8350.9|8340.9|185
1691510400000|2023-08-08 16:00:00|8353.6|8343.6|8367.4|8357.4|8370.4|8360.4|8353.6|8343.6|176
1691510700000|2023-08-08 16:05:00|8366.9|8356.9|8367.6|8357.6|8370.6|8360.6|8364.9|8354.9|104
1691511000000|2023-08-08 16:10:00|8367.9|8357.9|8368.9|8358.9|8373.1|8363.1|8366.1|8356.1|116
1691511300000|2023-08-08 16:15:00|8368.6|8358.6|8372.9|8362.9|8373.1|8363.1|8366.1|8356.1|119
1691511600000|2023-08-08 16:20:00|8373.1|8363.1|8371.6|8361.6|8377.1|8367.1|8371.6|8361.6|132
1691511900000|2023-08-08 16:25:00|8371.4|8361.4|8370.4|8360.4|8374.4|8364.4|8370.4|8360.4|87
1691512200000|2023-08-08 16:30:00|8370.6|8360.6|8373.1|8363.1|8374.9|8364.9|8370.6|8360.6|72
1691512500000|2023-08-08 16:35:00|8372.9|8362.9|8373.1|8363.1|8374.4|8364.4|8369.6|8359.6|67
1691512800000|2023-08-08 16:40:00|8372.9|8362.9|8370.1|8360.1|8373.9|8363.9|8369.9|8359.9|80
1691513100000|2023-08-08 16:45:00|8369.9|8359.9|8366.4|8356.4|8370.9|8360.9|8365.1|8355.1|79
1691513400000|2023-08-08 16:50:00|8365.1|8355.1|8362.1|8352.1|8365.1|8355.1|8359.4|8349.4|84
1691513700000|2023-08-08 16:55:00|8362.4|8352.4|8369.3|8359.3|8372.5|8362.5|8362.4|8352.4|171
1691514000000|2023-08-08 17:00:00|8369.4|8359.4|8379|8369|8381.6|8371.6|8369.3|8359.3|151
1691514300000|2023-08-08 17:05:00|8378.8|8368.8|8379.6|8369.6|8379.6|8369.6|8375.8|8365.8|93
1691514600000|2023-08-08 17:10:00|8379.5|8369.5|8379|8369|8379.6|8369.6|8377.1|8367.1|69
1691514900000|2023-08-08 17:15:00|8379.4|8369.4|8376|8366|8379.8|8369.8|8374.5|8364.5|71
1691515200000|2023-08-08 17:20:00|8376.3|8366.3|8375.5|8365.5|8379.5|8369.5|8374.8|8364.8|107
1691515500000|2023-08-08 17:25:00|8375.8|8365.8|8379.1|8369.1|8379.5|8369.5|8375.5|8365.5|84
1691515800000|2023-08-08 17:30:00|8379.4|8369.4|8377|8367|8382.6|8372.6|8375.8|8365.8|85
1691516100000|2023-08-08 17:35:00|8376.8|8366.8|8377.3|8367.3|8378.5|8368.5|8374.4|8364.4|95
1691516400000|2023-08-08 17:40:00|8377|8367|8380.5|8370.5|8382|8372|8375.8|8365.8|110
1691516700000|2023-08-08 17:45:00|8380.3|8370.3|8378.8|8368.8|8381.9|8371.9|8375.9|8365.9|66
1691517000000|2023-08-08 17:50:00|8378.5|8368.5|8380.3|8370.3|8381.5|8371.5|8377.9|8367.9|81
1691517300000|2023-08-08 17:55:00|8380.6|8370.6|8387.5|8367.5|8388.4|8371|8380|8365|25
1691539200000|2023-08-09 00:00:00|8381.1|8371.1|8379.6|8369.6|8385.4|8371.3|8379.6|8365.4|8
1691539500000|2023-08-09 00:05:00|8380.1|8370.1|8385.9|8375.9|8393.4|8378.5|8376.9|8366.9|30
1691539800000|2023-08-09 00:10:00|8386.9|8376.9|8387.5|8377.5|8389.1|8379.1|8386.1|8376.1|42
1691540100000|2023-08-09 00:15:00|8387.3|8377.3|8386.3|8376.3|8389.3|8379.3|8385.8|8375.8|77
1691540400000|2023-08-09 00:20:00|8386.5|8376.5|8388.4|8378.4|8389.3|8379.3|8385.9|8375.9|63
1691540700000|2023-08-09 00:25:00|8387.9|8377.9|8385.9|8375.9|8388.3|8378.3|8385.1|8375.1|67
1691541000000|2023-08-09 00:30:00|8386.1|8376.1|8386.1|8376.1|8388.1|8378.1|8385.1|8375.1|75
1691541300000|2023-08-09 00:35:00|8386.4|8376.4|8386.3|8376.3|8386.4|8376.4|8382.3|8372.3|68
1691541600000|2023-08-09 00:40:00|8386|8376|8383|8373|8386.5|8376.5|8381.6|8371.6|72
1691541900000|2023-08-09 00:45:00|8383.3|8373.3|8377.5|8367.5|8384|8374|8376.4|8366.4|98
1691542200000|2023-08-09 00:50:00|8377.4|8367.4|8375.8|8365.8|8379|8369|8373.6|8363.6|89
1691542500000|2023-08-09 00:55:00|8376|8366|8367.5|8357.5|8376.3|8366.3|8364.9|8354.9|155
1691542800000|2023-08-09 01:00:00|8367.3|8357.3|8385.3|8375.3|8386.3|8376.3|8363.4|8353.4|356
1691543100000|2023-08-09 01:05:00|8385.5|8375.5|8387|8377|8388|8378|8381.6|8371.6|228
1691543400000|2023-08-09 01:10:00|8386.5|8376.5|8389.3|8379.3|8391.5|8381.5|8386.5|8376.5|216
1691543700000|2023-08-09 01:15:00|8389|8379|8403.9|8393.9|8404.3|8394.3|8388.3|8378.3|415
1691544000000|2023-08-09 01:20:00|8404|8394|8401.5|8391.5|8406|8396|8397.6|8387.6|340
1691544300000|2023-08-09 01:25:00|8401.3|8391.3|8403.9|8393.9|8405.6|8395.6|8394.4|8384.4|242
1691544600000|2023-08-09 01:30:00|8404.1|8394.1|8411.3|8401.3|8412|8402|8398.6|8388.6|354
1691544900000|2023-08-09 01:35:00|8411|8401|8409.8|8399.8|8414.3|8404.3|8404.3|8394.3|310
1691545200000|2023-08-09 01:40:00|8409.5|8399.5|8416.8|8406.8|8416.8|8406.8|8404|8394|360
1691545500000|2023-08-09 01:45:00|8417.8|8407.8|8428.9|8418.9|8428.9|8418.9|8417.1|8407.1|390
1691545800000|2023-08-09 01:50:00|8428.6|8418.6|8422.3|8412.3|8429.5|8419.5|8422|8412|244
1691546100000|2023-08-09 01:55:00|8421.9|8411.9|8418.8|8408.8|8421.9|8411.9|8415|8405|259
1691546400000|2023-08-09 02:00:00|8419|8409|8422.5|8412.5|8422.5|8412.5|8417.1|8407.1|241
1691546700000|2023-08-09 02:05:00|8422.3|8412.3|8425.6|8415.6|8427|8417|8419.5|8409.5|248
1691547000000|2023-08-09 02:10:00|8425.4|8415.4|8420.3|8410.3|8427.3|8417.3|8420.3|8410.3|237
1691547300000|2023-08-09 02:15:00|8420.5|8410.5|8425.6|8415.6|8426.5|8416.5|8418|8408|178
1691547600000|2023-08-09 02:20:00|8425.8|8415.8|8420.4|8410.4|8426|8416|8419.9|8409.9|168
1691547900000|2023-08-09 02:25:00|8420.1|8410.1|8419.5|8409.5|8421.3|8411.3|8417.8|8407.8|147
1691548200000|2023-08-09 02:30:00|8419.8|8409.8|8428.4|8418.4|8432.5|8422.5|8419.3|8409.3|228
1691548500000|2023-08-09 02:35:00|8428.8|8418.8|8436.4|8426.4|8436.8|8426.8|8428.1|8418.1|280
1691548800000|2023-08-09 02:40:00|8436.6|8426.6|8433.3|8423.3|8437.8|8427.8|8427.8|8417.8|216
1691549100000|2023-08-09 02:45:00|8433.5|8423.5|8430.5|8420.5|8435|8425|8428.5|8418.5|214
1691549400000|2023-08-09 02:50:00|8430.8|8420.8|8442.3|8432.3|8444.6|8434.6|8430.8|8420.8|222
1691549700000|2023-08-09 02:55:00|8442.5|8432.5|8442.9|8432.9|8444.1|8434.1|8440.5|8430.5|224
1691550000000|2023-08-09 03:00:00|8442.8|8432.8|8443.3|8433.3|8445.6|8435.6|8440.6|8430.6|243
1691550300000|2023-08-09 03:05:00|8443.6|8433.6|8440|8430|8446.5|8436.5|8440|8430|228
1691550600000|2023-08-09 03:10:00|8439.9|8429.9|8437.5|8427.5|8440.5|8430.5|8437.1|8427.1|227
1691550900000|2023-08-09 03:15:00|8437.3|8427.3|8437.8|8427.8|8437.9|8427.9|8434|8424|234
1691551200000|2023-08-09 03:20:00|8438|8428|8434.1|8424.1|8439.8|8429.8|8434.1|8424.1|224
1691551500000|2023-08-09 03:25:00|8434.3|8424.3|8435.9|8425.9|8437.8|8427.8|8432.5|8422.5|156
1691551800000|2023-08-09 03:30:00|8436.1|8426.1|8430.1|8420.1|8436.6|8426.6|8429.3|8419.3|85
1691552100000|2023-08-09 03:35:00|8430.5|8420.5|8432.5|8422.5|8433.9|8423.9|8430|8420|84
1691552400000|2023-08-09 03:40:00|8432.8|8422.8|8432.3|8422.3|8435.8|8425.8|8430.9|8420.9|109
1691552700000|2023-08-09 03:45:00|8432.5|8422.5|8429|8419|8433.3|8423.3|8429|8419|81
1691553000000|2023-08-09 03:50:00|8428.5|8418.5|8430.8|8420.8|8431.3|8421.3|8427.8|8417.8|69
1691553300000|2023-08-09 03:55:00|8430.5|8420.5|8432.5|8422.5|8433.5|8423.5|8429.3|8419.3|85
1691553600000|2023-08-09 04:00:00|8432.8|8422.8|8436.8|8426.8|8437|8427|8432|8422|84
1691553900000|2023-08-09 04:05:00|8436.5|8426.5|8432.3|8422.3|8437|8427|8431.3|8421.3|110
1691554200000|2023-08-09 04:10:00|8432.5|8422.5|8429.3|8419.3|8432.8|8422.8|8429|8419|77
1691554500000|2023-08-09 04:15:00|8429.5|8419.5|8428.5|8418.5|8430.8|8420.8|8428.5|8418.5|55
1691554800000|2023-08-09 04:20:00|8428.8|8418.8|8428.5|8418.5|8431|8421|8428.5|8418.5|38
1691555100000|2023-08-09 04:25:00|8428.6|8418.6|8429.5|8419.5|8430.5|8420.5|8427.3|8417.3|45
1691555400000|2023-08-09 04:30:00|8429.4|8419.4|8428.9|8418.9|8429.4|8419.4|8424.4|8414.4|59
1691555700000|2023-08-09 04:35:00|8428.8|8418.8|8429|8419|8431.8|8421.8|8427.9|8417.9|34
1691556000000|2023-08-09 04:40:00|8429.4|8419.4|8430.4|8420.4|8430.8|8420.8|8429.1|8419.1|56
1691556300000|2023-08-09 04:45:00|8430.1|8420.1|8433.5|8423.5|8433.5|8423.5|8429.1|8419.1|51
1691556600000|2023-08-09 04:50:00|8434.1|8424.1|8434.4|8424.4|8438.1|8428.1|8432.8|8422.8|62
1691556900000|2023-08-09 04:55:00|8434.5|8424.5|8435.3|8425.3|8436.4|8426.4|8434.3|8424.3|56
1691557200000|2023-08-09 05:00:00|8435.5|8425.5|8439.8|8429.8|8439.8|8429.8|8430.4|8420.4|110
1691557500000|2023-08-09 05:05:00|8439.9|8429.9|8435.4|8425.4|8441.5|8431.5|8435.1|8425.1|122
1691557800000|2023-08-09 05:10:00|8435.3|8425.3|8433.3|8423.3|8435.9|8425.9|8432|8422|108
1691558100000|2023-08-09 05:15:00|8433.5|8423.5|8443.4|8433.4|8443.9|8433.9|8433.5|8423.5|77
1691558400000|2023-08-09 05:20:00|8443.1|8433.1|8437.3|8427.3|8443.4|8433.4|8436.4|8426.4|124
1691558700000|2023-08-09 05:25:00|8437.5|8427.5|8438.1|8428.1|8438.4|8428.4|8433.6|8423.6|88
1691559000000|2023-08-09 05:30:00|8437.9|8427.9|8428.4|8418.4|8442.1|8432.1|8425.6|8415.6|276
1691559300000|2023-08-09 05:35:00|8428.5|8418.5|8421.3|8411.3|8429|8419|8419.4|8409.4|225
1691559600000|2023-08-09 05:40:00|8421|8411|8419|8409|8421.5|8411.5|8418|8408|131
1691559900000|2023-08-09 05:45:00|8419.3|8409.3|8426|8416|8426.8|8416.8|8419.3|8409.3|164
1691560200000|2023-08-09 05:50:00|8425.8|8415.8|8425.8|8415.8|8430.8|8420.8|8424.3|8414.3|184
1691560500000|2023-08-09 05:55:00|8426|8416|8427.4|8417.4|8427.8|8417.8|8424.1|8414.1|192
1691560800000|2023-08-09 06:00:00|8426.9|8416.9|8432.5|8422.5|8433.5|8423.5|8423.3|8413.3|206
1691561100000|2023-08-09 06:05:00|8432.8|8422.8|8437.3|8427.3|8438.4|8428.4|8432.8|8422.8|149
1691561400000|2023-08-09 06:10:00|8436.9|8426.9|8440.3|8430.3|8440.5|8430.5|8435.9|8425.9|292
1691561700000|2023-08-09 06:15:00|8440.1|8430.1|8437.5|8427.5|8440.4|8430.4|8434.4|8424.4|198
1691562000000|2023-08-09 06:20:00|8437.6|8427.6|8444.9|8434.9|8446|8436|8432.8|8422.8|169
1691562300000|2023-08-09 06:25:00|8445|8435|8444|8434|8448.4|8438.4|8440.5|8430.5|182
1691562600000|2023-08-09 06:30:00|8444.1|8434.1|8452.5|8442.5|8452.5|8442.5|8440.5|8430.5|224
1691562900000|2023-08-09 06:35:00|8452.8|8442.8|8457.4|8447.4|8459.6|8449.6|8452.4|8442.4|205
1691563200000|2023-08-09 06:40:00|8457.3|8447.3|8457.3|8447.3|8459|8449|8454.1|8444.1|202
1691563500000|2023-08-09 06:45:00|8457|8447|8460.9|8450.9|8461.3|8451.3|8453.5|8443.5|177
1691563800000|2023-08-09 06:50:00|8460.6|8450.6|8461.4|8451.4|8462.4|8452.4|8458.1|8448.1|153
1691564100000|2023-08-09 06:55:00|8461.6|8451.6|8452.4|8442.4|8463.6|8453.6|8452.4|8442.4|211
1691564400000|2023-08-09 07:00:00|8451.6|8441.6|8461.6|8451.6|8469.6|8459.6|8449.8|8439.8|373
1691564700000|2023-08-09 07:05:00|8461.4|8451.4|8442.4|8432.4|8461.4|8451.4|8440.8|8430.8|270
1691565000000|2023-08-09 07:10:00|8442.6|8432.6|8449.4|8439.4|8452.6|8442.6|8442.1|8432.1|206
1691565300000|2023-08-09 07:15:00|8449.6|8439.6|8446.1|8436.1|8450.9|8440.9|8442.4|8432.4|170
1691565600000|2023-08-09 07:20:00|8445.6|8435.6|8448.9|8438.9|8451.4|8441.4|8440.9|8430.9|168
1691565900000|2023-08-09 07:25:00|8449.1|8439.1|8459.6|8449.6|8460.6|8450.6|8445.4|8435.4|183
1691566200000|2023-08-09 07:30:00|8459.9|8449.9|8470.9|8460.9|8476.4|8466.4|8459.9|8449.9|224
1691566500000|2023-08-09 07:35:00|8471.1|8461.1|8478.6|8468.6|8482.6|8472.6|8470.1|8460.1|166
1691566800000|2023-08-09 07:40:00|8479.1|8469.1|8471.4|8461.4|8479.1|8469.1|8464.6|8454.6|159
1691567100000|2023-08-09 07:45:00|8471.1|8461.1|8471.9|8461.9|8473.1|8463.1|8468.1|8458.1|118
1691567400000|2023-08-09 07:50:00|8472.6|8462.6|8482.9|8472.9|8482.9|8472.9|8472.4|8462.4|178
1691567700000|2023-08-09 07:55:00|8482.6|8472.6|8489.4|8479.4|8492.9|8482.9|8482.6|8472.6|185
1691568000000|2023-08-09 08:00:00|8488.6|8478.6|8486.6|8476.6|8488.6|8478.6|8477.6|8467.6|218
1691568300000|2023-08-09 08:05:00|8486.9|8476.9|8480.4|8470.4|8487.4|8477.4|8477.1|8467.1|221
1691568600000|2023-08-09 08:10:00|8478.6|8468.6|8467.4|8457.4|8481.9|8471.9|8466.9|8456.9|171
1691568900000|2023-08-09 08:15:00|8467.1|8457.1|8461.9|8451.9|8468.4|8458.4|8458.6|8448.6|187
1691569200000|2023-08-09 08:20:00|8461.6|8451.6|8464.6|8454.6|8465.9|8455.9|8459.9|8449.9|180
1691569500000|2023-08-09 08:25:00|8464.9|8454.9|8467.4|8457.4|8468.9|8458.9|8462.6|8452.6|138
1691569800000|2023-08-09 08:30:00|8467.1|8457.1|8465.6|8455.6|8469.6|8459.6|8463.4|8453.4|146
1691570100000|2023-08-09 08:35:00|8465.9|8455.9|8465.9|8455.9|8468.9|8458.9|8465.9|8455.9|115
1691570400000|2023-08-09 08:40:00|8465.6|8455.6|8462.6|8452.6|8468.4|8458.4|8461.1|8451.1|125
1691570700000|2023-08-09 08:45:00|8462.9|8452.9|8462.6|8452.6|8465.1|8455.1|8460.9|8450.9|118
1691571000000|2023-08-09 08:50:00|8463.1|8453.1|8460.6|8450.6|8465.9|8455.9|8460.1|8450.1|143
1691571300000|2023-08-09 08:55:00|8461.4|8451.4|8459.9|8449.9|8464.6|8454.6|8457.6|8447.6|126
1691571600000|2023-08-09 09:00:00|8459.6|8449.6|8457.6|8447.6|8461.1|8451.1|8455.1|8445.1|154
1691571900000|2023-08-09 09:05:00|8457.4|8447.4|8456.9|8446.9|8461.9|8451.9|8454.4|8444.4|145
1691572200000|2023-08-09 09:10:00|8457.1|8447.1|8451.6|8441.6|8458.4|8448.4|8450.4|8440.4|166
1691572500000|2023-08-09 09:15:00|8451.4|8441.4|8447.4|8437.4|8455.4|8445.4|8445.6|8435.6|138
1691572800000|2023-08-09 09:20:00|8447.6|8437.6|8448.6|8438.6|8450.1|8440.1|8442.6|8432.6|153
1691573100000|2023-08-09 09:25:00|8448.4|8438.4|8450.1|8440.1|8454.6|8444.6|8447.1|8437.1|118
1691573400000|2023-08-09 09:30:00|8449.9|8439.9|8452.1|8442.1|8453.1|8443.1|8449.9|8439.9|117
1691573700000|2023-08-09 09:35:00|8451.9|8441.9|8443.6|8433.6|8451.9|8441.9|8438.4|8428.4|153
1691574000000|2023-08-09 09:40:00|8443.9|8433.9|8443.1|8433.1|8445.4|8435.4|8440.9|8430.9|97
1691574300000|2023-08-09 09:45:00|8443.4|8433.4|8430.9|8420.9|8443.4|8433.4|8429.9|8419.9|147
1691574600000|2023-08-09 09:50:00|8431.1|8421.1|8430.4|8420.4|8432.9|8422.9|8427.4|8417.4|116
1691574900000|2023-08-09 09:55:00|8430.6|8420.6|8434.1|8424.1|8434.6|8424.6|8428.4|8418.4|93
1691575200000|2023-08-09 10:00:00|8433.9|8423.9|8430.4|8420.4|8434.1|8424.1|8430.4|8420.4|104
1691575500000|2023-08-09 10:05:00|8430.6|8420.6|8428.6|8418.6|8430.6|8420.6|8419.6|8409.6|111
1691575800000|2023-08-09 10:10:00|8428.9|8418.9|8426.9|8416.9|8429.4|8419.4|8425.6|8415.6|74
1691576100000|2023-08-09 10:15:00|8427.1|8417.1|8431.1|8421.1|8431.6|8421.6|8425.9|8415.9|83
1691576400000|2023-08-09 10:20:00|8430.9|8420.9|8427.9|8417.9|8430.9|8420.9|8426.6|8416.6|59
1691576700000|2023-08-09 10:25:00|8427.6|8417.6|8431.9|8421.9|8433.4|8423.4|8427.6|8417.6|92
1691577000000|2023-08-09 10:30:00|8432.1|8422.1|8431.1|8421.1|8433.4|8423.4|8430.9|8420.9|70
1691577300000|2023-08-09 10:35:00|8430.9|8420.9|8427.1|8417.1|8430.9|8420.9|8423.6|8413.6|143
1691577600000|2023-08-09 10:40:00|8426.9|8416.9|8425.4|8415.4|8428.1|8418.1|8422.6|8412.6|118
1691577900000|2023-08-09 10:45:00|8425.1|8415.1|8425.1|8415.1|8428.1|8418.1|8424.1|8414.1|96
1691578200000|2023-08-09 10:50:00|8424.9|8414.9|8426.4|8416.4|8428.4|8418.4|8423.1|8413.1|112
1691578500000|2023-08-09 10:55:00|8426.1|8416.1|8424.4|8414.4|8428.4|8418.4|8422.1|8412.1|83
1691578800000|2023-08-09 11:00:00|8424.1|8414.1|8426.4|8416.4|8429.9|8419.9|8423.9|8413.9|112
1691579100000|2023-08-09 11:05:00|8425.9|8415.9|8420.4|8410.4|8426.1|8416.1|8420.4|8410.4|127
1691579400000|2023-08-09 11:10:00|8420.6|8410.6|8418.9|8408.9|8421.6|8411.6|8413.9|8403.9|131
1691579700000|2023-08-09 11:15:00|8418.6|8408.6|8409.1|8399.1|8419.4|8409.4|8406.6|8396.6|167
1691580000000|2023-08-09 11:20:00|8408.9|8398.9|8409.4|8399.4|8412.1|8402.1|8405.9|8395.9|148
1691580300000|2023-08-09 11:25:00|8409.1|8399.1|8421.1|8411.1|8421.4|8411.4|8408.1|8398.1|130
1691580600000|2023-08-09 11:30:00|8421.4|8411.4|8430.4|8420.4|8431.4|8421.4|8419.4|8409.4|194
1691580900000|2023-08-09 11:35:00|8431.1|8421.1|8426.1|8416.1|8431.9|8421.9|8423.9|8413.9|189
1691581200000|2023-08-09 11:40:00|8425.6|8415.6|8425.4|8415.4|8426.6|8416.6|8421.9|8411.9|127
1691581500000|2023-08-09 11:45:00|8425.9|8415.9|8426.4|8416.4|8427.1|8417.1|8424.4|8414.4|119
1691581800000|2023-08-09 11:50:00|8426.6|8416.6|8431.4|8421.4|8436.9|8426.9|8426.6|8416.6|182
1691582100000|2023-08-09 11:55:00|8431.6|8421.6|8425.6|8415.6|8431.9|8421.9|8424.6|8414.6|132
1691582400000|2023-08-09 12:00:00|8425.4|8415.4|8431.1|8421.1|8433.6|8423.6|8416.9|8406.9|293
1691582700000|2023-08-09 12:05:00|8431.4|8421.4|8419.4|8409.4|8438.6|8428.6|8419.1|8409.1|274
1691583000000|2023-08-09 12:10:00|8417.1|8407.1|8407.4|8397.4|8419.4|8409.4|8402.4|8392.4|226
1691583300000|2023-08-09 12:15:00|8407.1|8397.1|8399.1|8389.1|8407.1|8397.1|8398.6|8388.6|247
1691583600000|2023-08-09 12:20:00|8399.4|8389.4|8400.6|8390.6|8406.4|8396.4|8398.1|8388.1|321
1691583900000|2023-08-09 12:25:00|8400.9|8390.9|8408.6|8398.6|8408.9|8398.9|8400.9|8390.9|213
1691584200000|2023-08-09 12:30:00|8408.9|8398.9|8413.6|8403.6|8414.6|8404.6|8408.9|8398.9|236
1691584500000|2023-08-09 12:35:00|8413.4|8403.4|8422.9|8412.9|8424.1|8414.1|8412.4|8402.4|278
1691584800000|2023-08-09 12:40:00|8423.1|8413.1|8420.6|8410.6|8424.1|8414.1|8417.6|8407.6|236
1691585100000|2023-08-09 12:45:00|8420.4|8410.4|8418.6|8408.6|8424.6|8414.6|8418.4|8408.4|213
1691585400000|2023-08-09 12:50:00|8418.4|8408.4|8417.6|8407.6|8419.6|8409.6|8414.9|8404.9|139
1691585700000|2023-08-09 12:55:00|8417.9|8407.9|8414.1|8404.1|8419.1|8409.1|8411.4|8401.4|260
1691586000000|2023-08-09 13:00:00|8414.4|8404.4|8418.6|8408.6|8423.9|8413.9|8411.5|8401.5|496
1691586300000|2023-08-09 13:05:00|8418.4|8408.4|8420.4|8410.4|8423.1|8413.1|8416.4|8406.4|396
1691586600000|2023-08-09 13:10:00|8420.9|8410.9|8417.9|8407.9|8421.9|8411.9|8414.6|8404.6|262
1691586900000|2023-08-09 13:15:00|8418.1|8408.1|8422.4|8412.4|8423.4|8413.4|8413.9|8403.9|287
1691587200000|2023-08-09 13:20:00|8422.1|8412.1|8417.4|8407.4|8422.1|8412.1|8415.9|8405.9|166
1691587500000|2023-08-09 13:25:00|8417.1|8407.1|8425.4|8415.4|8425.6|8415.6|8415.9|8405.9|199
1691587800000|2023-08-09 13:30:00|8425.6|8415.6|8419.1|8409.1|8432.6|8422.6|8418.1|8408.1|425
1691588100000|2023-08-09 13:35:00|8419.6|8409.6|8424.4|8414.4|8424.4|8414.4|8413.4|8403.4|401
1691588400000|2023-08-09 13:40:00|8424.9|8414.9|8441.9|8431.9|8449.9|8439.9|8424.9|8414.9|473
1691588700000|2023-08-09 13:45:00|8442.1|8432.1|8435.1|8425.1|8450.6|8440.6|8433.6|8423.6|388
1691589000000|2023-08-09 13:50:00|8434.9|8424.9|8425.1|8415.1|8434.9|8424.9|8423.1|8413.1|350
1691589300000|2023-08-09 13:55:00|8425.4|8415.4|8432.1|8422.1|8433.6|8423.6|8425.4|8415.4|229
1691589600000|2023-08-09 14:00:00|8432.4|8422.4|8444.6|8434.6|8445.4|8435.4|8428.4|8418.4|306
1691589900000|2023-08-09 14:05:00|8444.9|8434.9|8445.4|8435.4|8455.6|8445.6|8442.9|8432.9|312
1691590200000|2023-08-09 14:10:00|8445.6|8435.6|8436.4|8426.4|8446.1|8436.1|8434.1|8424.1|293
1691590500000|2023-08-09 14:15:00|8436.1|8426.1|8444.9|8434.9|8445.6|8435.6|8435.9|8425.9|340
1691590800000|2023-08-09 14:20:00|8445.1|8435.1|8441.1|8431.1|8446.4|8436.4|8436.4|8426.4|313
1691591100000|2023-08-09 14:25:00|8440.6|8430.6|8440.9|8430.9|8443.1|8433.1|8436.9|8426.9|260
1691591400000|2023-08-09 14:30:00|8440.6|8430.6|8443.4|8433.4|8445.6|8435.6|8431.1|8421.1|314
1691591700000|2023-08-09 14:35:00|8443.6|8433.6|8442.1|8432.1|8448.4|8438.4|8438.4|8428.4|305
1691592000000|2023-08-09 14:40:00|8441.9|8431.9|8440.9|8430.9|8444.9|8434.9|8439.6|8429.6|243
1691592300000|2023-08-09 14:45:00|8440.6|8430.6|8447.1|8437.1|8454.1|8444.1|8436.9|8426.9|318
1691592600000|2023-08-09 14:50:00|8447.4|8437.4|8435.4|8425.4|8448.1|8438.1|8431.6|8421.6|403
1691592900000|2023-08-09 14:55:00|8435.1|8425.1|8422.4|8412.4|8437.1|8427.1|8421.9|8411.9|366
1691593200000|2023-08-09 15:00:00|8422.1|8412.1|8421.6|8411.6|8423.4|8413.4|8415.4|8405.4|375
1691593500000|2023-08-09 15:05:00|8421.9|8411.9|8430.9|8420.9|8431.1|8421.1|8421.4|8411.4|248
1691593800000|2023-08-09 15:10:00|8431.1|8421.1|8415.6|8405.6|8431.9|8421.9|8413.6|8403.6|320
1691594100000|2023-08-09 15:15:00|8413.4|8403.4|8407.4|8397.4|8416.9|8406.9|8403.1|8393.1|361
1691594400000|2023-08-09 15:20:00|8406.9|8396.9|8401.9|8391.9|8411.6|8401.6|8399.6|8389.6|323
1691594700000|2023-08-09 15:25:00|8401.6|8391.6|8402.4|8392.4|8404.4|8394.4|8397.1|8387.1|330
1691595000000|2023-08-09 15:30:00|8402.1|8392.1|8406.6|8396.6|8407.1|8397.1|8397.6|8387.6|323
1691595300000|2023-08-09 15:35:00|8406.4|8396.4|8415.1|8405.1|8415.1|8405.1|8404.6|8394.6|255
1691595600000|2023-08-09 15:40:00|8415.4|8405.4|8403.9|8393.9|8415.4|8405.4|8403.1|8393.1|269
1691595900000|2023-08-09 15:45:00|8403.6|8393.6|8399.6|8389.6|8406.4|8396.4|8398.4|8388.4|287
1691596200000|2023-08-09 15:50:00|8399.4|8389.4|8398.6|8388.6|8405.9|8395.9|8397.4|8387.4|221
1691596500000|2023-08-09 15:55:00|8398.9|8388.9|8400.4|8390.4|8405.6|8395.6|8397.4|8387.4|177
1691596800000|2023-08-09 16:00:00|8400.1|8390.1|8403.9|8393.9|8406.6|8396.6|8399.4|8389.4|168
1691597100000|2023-08-09 16:05:00|8403.6|8393.6|8404.9|8394.9|8412.6|8402.6|8403.4|8393.4|123
1691597400000|2023-08-09 16:10:00|8405.1|8395.1|8404.1|8394.1|8405.6|8395.6|8400.9|8390.9|162
1691597700000|2023-08-09 16:15:00|8403.9|8393.9|8401.9|8391.9|8408.9|8398.9|8401.9|8391.9|112
1691598000000|2023-08-09 16:20:00|8402.1|8392.1|8397.4|8387.4|8402.6|8392.6|8396.4|8386.4|168
1691598300000|2023-08-09 16:25:00|8397.6|8387.6|8398.4|8388.4|8399.9|8389.9|8396.1|8386.1|83
1691598600000|2023-08-09 16:30:00|8398.1|8388.1|8402.6|8392.6|8404.4|8394.4|8398.1|8388.1|172
1691598900000|2023-08-09 16:35:00|8402.4|8392.4|8400.6|8390.6|8402.9|8392.9|8396.9|8386.9|131
1691599200000|2023-08-09 16:40:00|8400.4|8390.4|8405.4|8395.4|8407.1|8397.1|8399.4|8389.4|126
1691599500000|2023-08-09 16:45:00|8405.1|8395.1|8400.4|8390.4|8405.6|8395.6|8400.4|8390.4|172
1691599800000|2023-08-09 16:50:00|8400.6|8390.6|8397.1|8387.1|8401.1|8391.1|8394.4|8384.4|124
1691600100000|2023-08-09 16:55:00|8396.4|8386.4|8402.4|8392.4|8405.4|8395.4|8396.4|8386.4|166
1691600400000|2023-08-09 17:00:00|8402.1|8392.1|8408.1|8398.1|8410.6|8400.6|8401.9|8391.9|159
1691600700000|2023-08-09 17:05:00|8408.4|8398.4|8410.5|8400.5|8412.6|8402.6|8407.9|8397.9|116
1691601000000|2023-08-09 17:10:00|8410.3|8400.3|8410.3|8400.3|8410.8|8400.8|8409.4|8399.4|32
1691601300000|2023-08-09 17:15:00|8410.4|8400.4|8413.3|8403.3|8414.5|8404.5|8407.3|8397.3|66
1691601600000|2023-08-09 17:20:00|8413|8403|8410.8|8400.8|8414.9|8404.9|8409|8399|78
1691601900000|2023-08-09 17:25:00|8410.5|8400.5|8409|8399|8411.3|8401.3|8407.9|8397.9|101
1691602200000|2023-08-09 17:30:00|8409.3|8399.3|8408|8398|8409.8|8399.8|8406.3|8396.3|85
1691602500000|2023-08-09 17:35:00|8408.3|8398.3|8413.8|8403.8|8415.9|8405.9|8408.1|8398.1|71
1691602800000|2023-08-09 17:40:00|8414|8404|8414|8404|8415.5|8405.5|8412.3|8402.3|50
1691603100000|2023-08-09 17:45:00|8413.8|8403.8|8416.5|8406.5|8419.8|8409.8|8413.3|8403.3|102
1691603400000|2023-08-09 17:50:00|8416.3|8406.3|8409.5|8399.5|8419.8|8409.8|8409.5|8399.5|125
1691603700000|2023-08-09 17:55:00|8409.9|8399.9|8417.6|8397.6|8420.4|8400.4|8408.6|8395.4|23
1691625600000|2023-08-10 00:00:00|8412.5|8402.5|8414.4|8404.4|8420.4|8405.4|8411.5|8400.4|29
1691625900000|2023-08-10 00:05:00|8414.6|8404.6|8410.6|8400.6|8415.4|8405.4|8408.1|8398.1|78
1691626200000|2023-08-10 00:10:00|8410.5|8400.5|8406|8396|8410.5|8400.5|8404.9|8394.9|83
1691626500000|2023-08-10 00:15:00|8405.8|8395.8|8406.9|8396.9|8409.3|8399.3|8403|8393|84
1691626800000|2023-08-10 00:20:00|8407|8397|8406.3|8396.3|8408.8|8398.8|8404.9|8394.9|63
1691627100000|2023-08-10 00:25:00|8406.5|8396.5|8405.5|8395.5|8408|8398|8405.5|8395.5|53
1691627400000|2023-08-10 00:30:00|8405.8|8395.8|8404|8394|8407.3|8397.3|8404|8394|73
1691627700000|2023-08-10 00:35:00|8404.3|8394.3|8401.1|8391.1|8404.5|8394.5|8399.9|8389.9|52
1691628000000|2023-08-10 00:40:00|8401.3|8391.3|8406.3|8396.3|8407.4|8397.4|8401.3|8391.3|64
1691628300000|2023-08-10 00:45:00|8406.5|8396.5|8414.1|8404.1|8414.9|8404.9|8406.3|8396.3|73
1691628600000|2023-08-10 00:50:00|8414.3|8404.3|8423.3|8413.3|8423.3|8413.3|8413.9|8403.9|102
1691628900000|2023-08-10 00:55:00|8422.8|8412.8|8417.5|8407.5|8424.5|8414.5|8417|8407|73
1691629200000|2023-08-10 01:00:00|8417.8|8407.8|8410.3|8400.3|8422.5|8412.5|8408|8398|270
1691629500000|2023-08-10 01:05:00|8410|8400|8414.3|8404.3|8415.8|8405.8|8405.8|8395.8|198
1691629800000|2023-08-10 01:10:00|8414|8404|8411|8401|8415|8405|8409|8399|189
1691630100000|2023-08-10 01:15:00|8410.8|8400.8|8409.5|8399.5|8420.9|8410.9|8405.8|8395.8|282
1691630400000|2023-08-10 01:20:00|8409.8|8399.8|8406.9|8396.9|8412.8|8402.8|8403.5|8393.5|205
1691630700000|2023-08-10 01:25:00|8406.8|8396.8|8413.5|8403.5|8414|8404|8406.5|8396.5|166
1691631000000|2023-08-10 01:30:00|8413.6|8403.6|8420.8|8410.8|8422.5|8412.5|8413.5|8403.5|357
1691631300000|2023-08-10 01:35:00|8419.8|8409.8|8416.1|8406.1|8422.8|8412.8|8414|8404|290
1691631600000|2023-08-10 01:40:00|8415.9|8405.9|8408.8|8398.8|8417.5|8407.5|8402.8|8392.8|246
1691631900000|2023-08-10 01:45:00|8409|8399|8411.5|8401.5|8419.6|8409.6|8407.5|8397.5|258
1691632200000|2023-08-10 01:50:00|8411.3|8401.3|8401.5|8391.5|8411.8|8401.8|8398.6|8388.6|292
1691632500000|2023-08-10 01:55:00|8401.3|8391.3|8407.8|8397.8|8409.3|8399.3|8400.3|8390.3|211
1691632800000|2023-08-10 02:00:00|8407.6|8397.6|8409.5|8399.5|8410|8400|8401.5|8391.5|223
1691633100000|2023-08-10 02:05:00|8409.6|8399.6|8407.3|8397.3|8411.4|8401.4|8406.8|8396.8|207
1691633400000|2023-08-10 02:10:00|8407.5|8397.5|8421|8411|8421.5|8411.5|8404.4|8394.4|190
1691633700000|2023-08-10 02:15:00|8420.6|8410.6|8421.6|8411.6|8424.5|8414.5|8417.6|8407.6|187
1691634000000|2023-08-10 02:20:00|8421.4|8411.4|8417.9|8407.9|8423|8413|8417.4|8407.4|146
1691634300000|2023-08-10 02:25:00|8417.6|8407.6|8423|8413|8424.1|8414.1|8416.3|8406.3|181
1691634600000|2023-08-10 02:30:00|8423.3|8413.3|8424.3|8414.3|8426.4|8416.4|8420|8410|227
1691634900000|2023-08-10 02:35:00|8423.9|8413.9|8416.3|8406.3|8423.9|8413.9|8416.1|8406.1|154
1691635200000|2023-08-10 02:40:00|8416.5|8406.5|8411.3|8401.3|8416.5|8406.5|8408|8398|216
1691635500000|2023-08-10 02:45:00|8411.1|8401.1|8410.3|8400.3|8413.3|8403.3|8408.9|8398.9|192
1691635800000|2023-08-10 02:50:00|8410|8400|8410.3|8400.3|8416|8406|8409.1|8399.1|143
1691636100000|2023-08-10 02:55:00|8410.1|8400.1|8405.3|8395.3|8411.8|8401.8|8404.6|8394.6|149
1691636400000|2023-08-10 03:00:00|8405.5|8395.5|8406.5|8396.5|8407.8|8397.8|8404.3|8394.3|117
1691636700000|2023-08-10 03:05:00|8406.8|8396.8|8405.8|8395.8|8409.5|8399.5|8402.8|8392.8|166
1691637000000|2023-08-10 03:10:00|8406|8396|8407.4|8397.4|8411.1|8401.1|8405.9|8395.9|127
1691637300000|2023-08-10 03:15:00|8406.8|8396.8|8409.1|8399.1|8409.9|8399.9|8406|8396|113
1691637600000|2023-08-10 03:20:00|8408.9|8398.9|8411.4|8401.4|8412.3|8402.3|8408|8398|115
1691637900000|2023-08-10 03:25:00|8411.3|8401.3|8409.8|8399.8|8411.5|8401.5|8409.3|8399.3|72
1691638200000|2023-08-10 03:30:00|8409.5|8399.5|8404.3|8394.3|8409.8|8399.8|8402.3|8392.3|95
1691638500000|2023-08-10 03:35:00|8404.5|8394.5|8404.5|8394.5|8405|8395|8402.1|8392.1|86
1691638800000|2023-08-10 03:40:00|8404.3|8394.3|8403|8393|8405|8395|8402.6|8392.6|81
1691639100000|2023-08-10 03:45:00|8402.8|8392.8|8403|8393|8403.9|8393.9|8400.9|8390.9|56
1691639400000|2023-08-10 03:50:00|8402.8|8392.8|8403|8393|8403.1|8393.1|8401.5|8391.5|33
1691639700000|2023-08-10 03:55:00|8402.9|8392.9|8401.3|8391.3|8404|8394|8401.3|8391.3|36
1691640000000|2023-08-10 04:00:00|8401.5|8391.5|8405.3|8395.3|8407|8397|8401.5|8391.5|56
1691640300000|2023-08-10 04:05:00|8406.3|8396.3|8407.4|8397.4|8407.4|8397.4|8404.5|8394.5|48
1691640600000|2023-08-10 04:10:00|8407.5|8397.5|8403.8|8393.8|8407.5|8397.5|8402.8|8392.8|35
1691640900000|2023-08-10 04:15:00|8403.4|8393.4|8405.5|8395.5|8405.5|8395.5|8402.5|8392.5|60
1691641200000|2023-08-10 04:20:00|8405.8|8395.8|8405|8395|8406.8|8396.8|8403.8|8393.8|31
1691641500000|2023-08-10 04:25:00|8405.3|8395.3|8401.9|8391.9|8405.3|8395.3|8401.6|8391.6|37
1691641800000|2023-08-10 04:30:00|8402.1|8392.1|8402.8|8392.8|8403.5|8393.5|8401.1|8391.1|49
1691642100000|2023-08-10 04:35:00|8403|8393|8403.8|8393.8|8404.3|8394.3|8401.8|8391.8|38
1691642400000|2023-08-10 04:40:00|8404|8394|8404.3|8394.3|8404.3|8394.3|8401.8|8391.8|27
1691642700000|2023-08-10 04:45:00|8404|8394|8400.5|8390.5|8404|8394|8397.3|8387.3|60
1691643000000|2023-08-10 04:50:00|8400.8|8390.8|8399.8|8389.8|8402.6|8392.6|8399.8|8389.8|67
1691643300000|2023-08-10 04:55:00|8400|8390|8397.1|8387.1|8400.3|8390.3|8396.3|8386.3|48
1691643600000|2023-08-10 05:00:00|8396.9|8386.9|8396.8|8386.8|8399.5|8389.5|8395|8385|95
1691643900000|2023-08-10 05:05:00|8396.5|8386.5|8401.1|8391.1|8404.9|8394.9|8395.3|8385.3|89
1691644200000|2023-08-10 05:10:00|8401.4|8391.4|8400.3|8390.3|8402.4|8392.4|8398.4|8388.4|82
1691644500000|2023-08-10 05:15:00|8400.6|8390.6|8402.9|8392.9|8404|8394|8398.4|8388.4|79
1691644800000|2023-08-10 05:20:00|8403.3|8393.3|8406.5|8396.5|8409.5|8399.5|8402.6|8392.6|95
1691645100000|2023-08-10 05:25:00|8407|8397|8404.8|8394.8|8409.5|8399.5|8403.3|8393.3|120
1691645400000|2023-08-10 05:30:00|8404.5|8394.5|8416.9|8406.9|8417.4|8407.4|8403.5|8393.5|234
1691645700000|2023-08-10 05:35:00|8417.1|8407.1|8416.3|8406.3|8420.6|8410.6|8415.5|8405.5|212
1691646000000|2023-08-10 05:40:00|8416.4|8406.4|8417|8407|8419.6|8409.6|8414.8|8404.8|138
1691646300000|2023-08-10 05:45:00|8416.4|8406.4|8420.3|8410.3|8422.3|8412.3|8416.4|8406.4|159
1691646600000|2023-08-10 05:50:00|8420|8410|8421.8|8411.8|8424.6|8414.6|8418.6|8408.6|138
1691646900000|2023-08-10 05:55:00|8422.1|8412.1|8422.8|8412.8|8424.4|8414.4|8420|8410|131
1691647200000|2023-08-10 06:00:00|8422|8412|8421.3|8411.3|8424.9|8414.9|8418|8408|181
1691647500000|2023-08-10 06:05:00|8421|8411|8424|8414|8425.6|8415.6|8420.9|8410.9|159
1691647800000|2023-08-10 06:10:00|8423.9|8413.9|8429.3|8419.3|8431.8|8421.8|8423.5|8413.5|176
1691648100000|2023-08-10 06:15:00|8429.5|8419.5|8429.9|8419.9|8430|8420|8426.5|8416.5|110
1691648400000|2023-08-10 06:20:00|8430.5|8420.5|8428.5|8418.5|8434.8|8424.8|8428|8418|158
1691648700000|2023-08-10 06:25:00|8428.4|8418.4|8435.3|8425.3|8436.3|8426.3|8428.4|8418.4|147
1691649000000|2023-08-10 06:30:00|8435.1|8425.1|8432.5|8422.5|8435.5|8425.5|8430.4|8420.4|160
1691649300000|2023-08-10 06:35:00|8433|8423|8435.5|8425.5|8435.5|8425.5|8431.9|8421.9|121
1691649600000|2023-08-10 06:40:00|8435.8|8425.8|8437.5|8427.5|8438.3|8428.3|8433.6|8423.6|116
1691649900000|2023-08-10 06:45:00|8437.8|8427.8|8425.1|8415.1|8438.3|8428.3|8425.1|8415.1|181
1691650200000|2023-08-10 06:50:00|8425.3|8415.3|8430.5|8420.5|8431.5|8421.5|8424.9|8414.9|136
1691650500000|2023-08-10 06:55:00|8430.3|8420.3|8429.1|8419.1|8438.6|8428.6|8429.1|8419.1|166
1691650800000|2023-08-10 07:00:00|8430.3|8420.3|8440.4|8430.4|8440.9|8430.9|8428.5|8418.5|239
1691651100000|2023-08-10 07:05:00|8440.1|8430.1|8437.4|8427.4|8440.9|8430.9|8435.9|8425.9|155
1691651400000|2023-08-10 07:10:00|8437.6|8427.6|8439.9|8429.9|8440.9|8430.9|8436.6|8426.6|124
1691651700000|2023-08-10 07:15:00|8440.4|8430.4|8441.9|8431.9|8442.9|8432.9|8439.6|8429.6|191
1691652000000|2023-08-10 07:20:00|8442.1|8432.1|8439.9|8429.9|8445.1|8435.1|8432.6|8422.6|171
1691652300000|2023-08-10 07:25:00|8440.1|8430.1|8442.9|8432.9|8445.9|8435.9|8436.1|8426.1|142
1691652600000|2023-08-10 07:30:00|8442.6|8432.6|8438.9|8428.9|8445.6|8435.6|8435.9|8425.9|172
1691652900000|2023-08-10 07:35:00|8438.4|8428.4|8443.4|8433.4|8445.4|8435.4|8437.4|8427.4|151
1691653200000|2023-08-10 07:40:00|8443.1|8433.1|8446.1|8436.1|8446.9|8436.9|8440.9|8430.9|117
1691653500000|2023-08-10 07:45:00|8445.6|8435.6|8447.6|8437.6|8447.9|8437.9|8437.6|8427.6|153
1691653800000|2023-08-10 07:50:00|8448.1|8438.1|8442.9|8432.9|8449.6|8439.6|8440.6|8430.6|124
1691654100000|2023-08-10 07:55:00|8442.1|8432.1|8443.4|8433.4|8444.1|8434.1|8441.6|8431.6|115
1691654400000|2023-08-10 08:00:00|8443.1|8433.1|8441.1|8431.1|8444.1|8434.1|8431.9|8421.9|203
1691654700000|2023-08-10 08:05:00|8440.9|8430.9|8440.6|8430.6|8448.6|8438.6|8440.6|8430.6|129
1691655000000|2023-08-10 08:10:00|8440.4|8430.4|8439.1|8429.1|8444.1|8434.1|8438.1|8428.1|119
1691655300000|2023-08-10 08:15:00|8438.9|8428.9|8444.9|8434.9|8444.9|8434.9|8437.9|8427.9|99
1691655600000|2023-08-10 08:20:00|8445.1|8435.1|8451.4|8441.4|8451.6|8441.6|8442.9|8432.9|102
1691655900000|2023-08-10 08:25:00|8451.6|8441.6|8450.6|8440.6|8455.6|8445.6|8446.4|8436.4|143
1691656200000|2023-08-10 08:30:00|8450.4|8440.4|8435.4|8425.4|8450.4|8440.4|8433.6|8423.6|204
1691656500000|2023-08-10 08:35:00|8436.6|8426.6|8440.6|8430.6|8441.9|8431.9|8436.4|8426.4|144
1691656800000|2023-08-10 08:40:00|8440.9|8430.9|8440.6|8430.6|8445.4|8435.4|8440.4|8430.4|108
1691657100000|2023-08-10 08:45:00|8440.4|8430.4|8435.6|8425.6|8441.9|8431.9|8433.9|8423.9|104
1691657400000|2023-08-10 08:50:00|8436.1|8426.1|8436.6|8426.6|8439.9|8429.9|8434.9|8424.9|93
1691657700000|2023-08-10 08:55:00|8437.1|8427.1|8439.1|8429.1|8442.6|8432.6|8437.1|8427.1|123
1691658000000|2023-08-10 09:00:00|8439.4|8429.4|8436.4|8426.4|8442.4|8432.4|8435.6|8425.6|121
1691658300000|2023-08-10 09:05:00|8436.6|8426.6|8439.4|8429.4|8443.9|8433.9|8436.6|8426.6|99
1691658600000|2023-08-10 09:10:00|8439.1|8429.1|8441.6|8431.6|8441.6|8431.6|8437.9|8427.9|67
1691658900000|2023-08-10 09:15:00|8441.4|8431.4|8442.1|8432.1|8444.4|8434.4|8440.9|8430.9|76
1691659200000|2023-08-10 09:20:00|8442.6|8432.6|8434.4|8424.4|8443.4|8433.4|8434.4|8424.4|91
1691659500000|2023-08-10 09:25:00|8434.1|8424.1|8438.9|8428.9|8439.6|8429.6|8431.6|8421.6|113
1691659800000|2023-08-10 09:30:00|8438.4|8428.4|8436.1|8426.1|8439.1|8429.1|8434.4|8424.4|116
1691660100000|2023-08-10 09:35:00|8436.4|8426.4|8447.1|8437.1|8447.9|8437.9|8435.9|8425.9|107
1691660400000|2023-08-10 09:40:00|8447.4|8437.4|8459.4|8449.4|8459.6|8449.6|8446.9|8436.9|151
1691660700000|2023-08-10 09:45:00|8459.1|8449.1|8450.9|8440.9|8459.4|8449.4|8450.4|8440.4|116
1691661000000|2023-08-10 09:50:00|8450.4|8440.4|8455.1|8445.1|8455.9|8445.9|8449.9|8439.9|100
1691661300000|2023-08-10 09:55:00|8454.9|8444.9|8450.1|8440.1|8455.9|8445.9|8450.1|8440.1|106
1691661600000|2023-08-10 10:00:00|8450.4|8440.4|8453.6|8443.6|8458.6|8448.6|8450.4|8440.4|154
1691661900000|2023-08-10 10:05:00|8453.4|8443.4|8454.1|8444.1|8454.6|8444.6|8451.6|8441.6|86
1691662200000|2023-08-10 10:10:00|8453.9|8443.9|8451.4|8441.4|8456.9|8446.9|8450.9|8440.9|133
1691662500000|2023-08-10 10:15:00|8451.6|8441.6|8452.1|8442.1|8454.1|8444.1|8448.4|8438.4|101
1691662800000|2023-08-10 10:20:00|8451.6|8441.6|8450.9|8440.9|8451.6|8441.6|8447.6|8437.6|82
1691663100000|2023-08-10 10:25:00|8451.1|8441.1|8450.4|8440.4|8452.4|8442.4|8449.6|8439.6|76
1691663400000|2023-08-10 10:30:00|8450.1|8440.1|8446.6|8436.6|8452.6|8442.6|8446.6|8436.6|74
1691663700000|2023-08-10 10:35:00|8446.9|8436.9|8450.6|8440.6|8450.6|8440.6|8445.9|8435.9|71
1691664000000|2023-08-10 10:40:00|8451.1|8441.1|8457.9|8447.9|8459.9|8449.9|8450.4|8440.4|93
1691664300000|2023-08-10 10:45:00|8458.1|8448.1|8459.4|8449.4|8459.9|8449.9|8457.1|8447.1|64
1691664600000|2023-08-10 10:50:00|8459.6|8449.6|8472.1|8462.1|8474.5|8464.5|8458.4|8448.4|152
1691664900000|2023-08-10 10:55:00|8472.4|8462.4|8472.4|8462.4|8474.6|8464.6|8468.4|8458.4|105
1691665200000|2023-08-10 11:00:00|8472.6|8462.6|8477.4|8467.4|8482.6|8472.6|8471.6|8461.6|187
1691665500000|2023-08-10 11:05:00|8477.6|8467.6|8475.4|8465.4|8479.4|8469.4|8474.1|8464.1|134
1691665800000|2023-08-10 11:10:00|8475.1|8465.1|8468.1|8458.1|8475.4|8465.4|8467.4|8457.4|114
1691666100000|2023-08-10 11:15:00|8468.6|8458.6|8468.6|8458.6|8474.6|8464.6|8467.4|8457.4|129
1691666400000|2023-08-10 11:20:00|8468.1|8458.1|8457.6|8447.6|8468.1|8458.1|8457.4|8447.4|131
1691666700000|2023-08-10 11:25:00|8457.9|8447.9|8464.6|8454.6|8467.9|8457.9|8455.9|8445.9|111
1691667000000|2023-08-10 11:30:00|8464.9|8454.9|8464.1|8454.1|8467.9|8457.9|8461.1|8451.1|168
1691667300000|2023-08-10 11:35:00|8463.9|8453.9|8461.1|8451.1|8465.6|8455.6|8459.4|8449.4|119
1691667600000|2023-08-10 11:40:00|8461.4|8451.4|8452.1|8442.1|8461.4|8451.4|8451.4|8441.4|135
1691667900000|2023-08-10 11:45:00|8452.4|8442.4|8451.9|8441.9|8454.6|8444.6|8449.4|8439.4|132
1691668200000|2023-08-10 11:50:00|8452.1|8442.1|8455.4|8445.4|8456.9|8446.9|8450.6|8440.6|116
1691668500000|2023-08-10 11:55:00|8454.9|8444.9|8448.6|8438.6|8457.1|8447.1|8448.6|8438.6|126
1691668800000|2023-08-10 12:00:00|8449.1|8439.1|8457.4|8447.4|8457.9|8447.9|8448.9|8438.9|205
1691669100000|2023-08-10 12:05:00|8456.9|8446.9|8456.6|8446.6|8461.4|8451.4|8450.1|8440.1|224
1691669400000|2023-08-10 12:10:00|8456.4|8446.4|8452.9|8442.9|8459.3|8449.3|8446.5|8436.5|255
1691669700000|2023-08-10 12:15:00|8452.6|8442.6|8449.6|8439.6|8453.9|8443.9|8445.6|8435.6|196
1691670000000|2023-08-10 12:20:00|8449.4|8439.4|8445.4|8435.4|8451.9|8441.9|8441.9|8431.9|237
1691670300000|2023-08-10 12:25:00|8445.1|8435.1|8447.4|8437.4|8450.6|8440.6|8443.9|8433.9|142
1691670600000|2023-08-10 12:30:00|8448.9|8438.9|8479.1|8459.1|8504.4|8484.4|8448.9|8438.9|650
1691670900000|2023-08-10 12:35:00|8479.4|8459.4|8474.9|8464.9|8492.4|8482.4|8473.9|8458.4|610
1691671200000|2023-08-10 12:40:00|8474.6|8464.6|8451.3|8441.3|8475.9|8465.9|8444.9|8434.9|715
1691671500000|2023-08-10 12:45:00|8449.1|8439.1|8461.6|8451.6|8465.4|8455.4|8441.9|8431.9|536
1691671800000|2023-08-10 12:50:00|8461.9|8451.9|8465.6|8455.6|8468.4|8458.4|8456.6|8446.6|461
1691672100000|2023-08-10 12:55:00|8466.1|8456.1|8467.1|8457.1|8470.4|8460.4|8461.1|8451.1|361
1691672400000|2023-08-10 13:00:00|8464.6|8454.6|8468.4|8458.4|8475.4|8465.4|8455.6|8445.6|623
1691672700000|2023-08-10 13:05:00|8469.4|8459.4|8460.1|8450.1|8474.1|8464.1|8454.6|8444.6|492
1691673000000|2023-08-10 13:10:00|8459.9|8449.9|8453.9|8443.9|8464.1|8454.1|8450.9|8440.9|480
1691673300000|2023-08-10 13:15:00|8454.1|8444.1|8457.1|8447.1|8459.9|8449.9|8449.6|8439.6|354
1691673600000|2023-08-10 13:20:00|8457.4|8447.4|8447.4|8437.4|8461.6|8451.6|8444.9|8434.9|306
1691673900000|2023-08-10 13:25:00|8447.1|8437.1|8435.4|8425.4|8449.4|8439.4|8433.9|8423.9|364
1691674200000|2023-08-10 13:30:00|8435.6|8425.6|8439.6|8429.6|8441.4|8431.4|8432.6|8422.6|520
1691674500000|2023-08-10 13:35:00|8440.1|8430.1|8454.6|8444.6|8459.1|8449.1|8439.9|8429.9|511
1691674800000|2023-08-10 13:40:00|8454.9|8444.9|8456.4|8446.4|8460.1|8450.1|8452.1|8442.1|379
1691675100000|2023-08-10 13:45:00|8456.6|8446.6|8454.4|8444.4|8466.6|8456.6|8453.6|8443.6|446
1691675400000|2023-08-10 13:50:00|8454.1|8444.1|8449.6|8439.6|8454.9|8444.9|8441.9|8431.9|407
1691675700000|2023-08-10 13:55:00|8449.9|8439.9|8449.9|8439.9|8451.6|8441.6|8442.6|8432.6|410
1691676000000|2023-08-10 14:00:00|8449.6|8439.6|8436.4|8426.4|8452.1|8442.1|8433.9|8423.9|496
1691676300000|2023-08-10 14:05:00|8436.9|8426.9|8427.6|8417.6|8437.4|8427.4|8426.1|8416.1|406
1691676600000|2023-08-10 14:10:00|8427.4|8417.4|8419.9|8409.9|8428.1|8418.1|8419.6|8409.6|443
1691676900000|2023-08-10 14:15:00|8419.6|8409.6|8431.9|8421.9|8435.1|8425.1|8418.4|8408.4|444
1691677200000|2023-08-10 14:20:00|8431.6|8421.6|8444.1|8434.1|8447.4|8437.4|8422.4|8412.4|609
1691677500000|2023-08-10 14:25:00|8442.9|8432.9|8437.9|8427.9|8443.6|8433.6|8435.9|8425.9|463
1691677800000|2023-08-10 14:30:00|8437.6|8427.6|8430.4|8420.4|8439.1|8429.1|8430.4|8420.4|405
1691678100000|2023-08-10 14:35:00|8430.1|8420.1|8417.9|8407.9|8431.9|8421.9|8416.4|8406.4|424
1691678400000|2023-08-10 14:40:00|8418.1|8408.1|8393.1|8383.1|8419.4|8409.4|8392.6|8382.6|416
1691678700000|2023-08-10 14:45:00|8393.4|8383.4|8384.1|8374.1|8396.9|8386.9|8383.9|8373.9|492
1691679000000|2023-08-10 14:50:00|8383.6|8373.6|8393.1|8383.1|8394.1|8384.1|8382.6|8372.6|465
1691679300000|2023-08-10 14:55:00|8392.6|8382.6|8401.6|8391.6|8402.6|8392.6|8390.1|8380.1|373
1691679600000|2023-08-10 15:00:00|8401.4|8391.4|8384.6|8374.6|8403.9|8393.9|8383.9|8373.9|375
1691679900000|2023-08-10 15:05:00|8384.4|8374.4|8386.6|8376.6|8391.1|8381.1|8382.6|8372.6|324
1691680200000|2023-08-10 15:10:00|8385.9|8375.9|8390.4|8380.4|8391.9|8381.9|8384.9|8374.9|272
1691680500000|2023-08-10 15:15:00|8390.1|8380.1|8396.9|8386.9|8398.9|8388.9|8386.4|8376.4|328
1691680800000|2023-08-10 15:20:00|8397.1|8387.1|8396.9|8386.9|8397.9|8387.9|8390.6|8380.6|299
1691681100000|2023-08-10 15:25:00|8397.1|8387.1|8400.4|8390.4|8403.4|8393.4|8397.1|8387.1|268
1691681400000|2023-08-10 15:30:00|8400.1|8390.1|8400.6|8390.6|8402.6|8392.6|8398.4|8388.4|265
1691681700000|2023-08-10 15:35:00|8400.9|8390.9|8392.9|8382.9|8402.9|8392.9|8392.6|8382.6|185
1691682000000|2023-08-10 15:40:00|8392.4|8382.4|8394.4|8384.4|8399.1|8389.1|8391.9|8381.9|240
1691682300000|2023-08-10 15:45:00|8394.1|8384.1|8388.4|8378.4|8395.6|8385.6|8387.1|8377.1|302
1691682600000|2023-08-10 15:50:00|8388.6|8378.6|8386.1|8376.1|8394.1|8384.1|8386.1|8376.1|339
1691682900000|2023-08-10 15:55:00|8385.9|8375.9|8387.9|8377.9|8392.1|8382.1|8385.4|8375.4|201
1691683200000|2023-08-10 16:00:00|8387.6|8377.6|8385.6|8375.6|8389.1|8379.1|8385.6|8375.6|164
1691683500000|2023-08-10 16:05:00|8385.4|8375.4|8386.6|8376.6|8388.1|8378.1|8382.4|8372.4|151
1691683800000|2023-08-10 16:10:00|8386.1|8376.1|8376.9|8366.9|8387.4|8377.4|8376.4|8366.4|163
1691684100000|2023-08-10 16:15:00|8377.1|8367.1|8376.6|8366.6|8382.1|8372.1|8375.1|8365.1|242
1691684400000|2023-08-10 16:20:00|8376.4|8366.4|8379.6|8369.6|8381.1|8371.1|8375.9|8365.9|180
1691684700000|2023-08-10 16:25:00|8379.4|8369.4|8378.4|8368.4|8379.6|8369.6|8375.1|8365.1|173
1691685000000|2023-08-10 16:30:00|8377.9|8367.9|8376.4|8366.4|8379.4|8369.4|8375.4|8365.4|134
1691685300000|2023-08-10 16:35:00|8376.1|8366.1|8383.9|8373.9|8385.1|8375.1|8375.1|8365.1|141
1691685600000|2023-08-10 16:40:00|8383.6|8373.6|8382.1|8372.1|8384.4|8374.4|8377.9|8367.9|166
1691685900000|2023-08-10 16:45:00|8381.9|8371.9|8384.6|8374.6|8385.6|8375.6|8380.4|8370.4|200
1691686200000|2023-08-10 16:50:00|8384.4|8374.4|8379.9|8369.9|8387.4|8377.4|8378.4|8368.4|175
1691686500000|2023-08-10 16:55:00|8379.6|8369.6|8383.9|8373.9|8384.8|8374.8|8378.8|8368.8|220
1691686800000|2023-08-10 17:00:00|8383.6|8373.6|8378.5|8368.5|8386.5|8376.5|8375.5|8365.5|236
1691687100000|2023-08-10 17:05:00|8378.4|8368.4|8376.5|8366.5|8379.3|8369.3|8375.6|8365.6|132
1691687400000|2023-08-10 17:10:00|8376.6|8366.6|8376.1|8366.1|8379.6|8369.6|8375.3|8365.3|134
1691687700000|2023-08-10 17:15:00|8375.9|8365.9|8376.5|8366.5|8377.9|8367.9|8375|8365|104
1691688000000|2023-08-10 17:20:00|8376.4|8366.4|8366.6|8356.6|8376.5|8366.5|8365.6|8355.6|145
1691688300000|2023-08-10 17:25:00|8366.4|8356.4|8365.5|8355.5|8369|8359|8363.4|8353.4|118
1691688600000|2023-08-10 17:30:00|8363.5|8353.5|8362.8|8352.8|8363.5|8353.5|8358.1|8348.1|182
1691688900000|2023-08-10 17:35:00|8362.5|8352.5|8357.4|8347.4|8362.5|8352.5|8355.5|8345.5|172
1691689200000|2023-08-10 17:40:00|8356.9|8346.9|8356.5|8346.5|8356.9|8346.9|8349.5|8339.5|120
1691689500000|2023-08-10 17:45:00|8356.3|8346.3|8360.6|8350.6|8364.3|8354.3|8355.1|8345.1|143
1691689800000|2023-08-10 17:50:00|8360.9|8350.9|8361.6|8351.6|8363.3|8353.3|8360.9|8350.9|35
1691690100000|2023-08-10 17:55:00|8360.9|8350.9|8358|8338|8363.8|8350.9|8355.4|8335.4|36
1691712000000|2023-08-11 00:00:00|8365.4|8345.4|8364.9|8354.9|8365.4|8354.9|8360.8|8345.4|51
1691712300000|2023-08-11 00:05:00|8364.6|8354.6|8361.3|8351.3|8365.6|8355.6|8361|8351|61
1691712600000|2023-08-11 00:10:00|8361.5|8351.5|8363.1|8353.1|8363.1|8353.1|8361.5|8351.5|32
1691712900000|2023-08-11 00:15:00|8362.9|8352.9|8367.9|8357.9|8368.5|8358.5|8361.5|8351.5|76
1691713200000|2023-08-11 00:20:00|8367.5|8357.5|8366.6|8356.6|8368.5|8358.5|8365.4|8355.4|52
1691713500000|2023-08-11 00:25:00|8366.9|8356.9|8367.1|8357.1|8369.3|8359.3|8366.6|8356.6|51
1691713800000|2023-08-11 00:30:00|8367.5|8357.5|8366.5|8356.5|8367.5|8357.5|8364.8|8354.8|71
1691714100000|2023-08-11 00:35:00|8366.3|8356.3|8369|8359|8369.5|8359.5|8366|8356|75
1691714400000|2023-08-11 00:40:00|8369.3|8359.3|8371|8361|8371.3|8361.3|8367.8|8357.8|64
1691714700000|2023-08-11 00:45:00|8370.8|8360.8|8372.5|8362.5|8374.9|8364.9|8370.3|8360.3|106
1691715000000|2023-08-11 00:50:00|8372.3|8362.3|8376.6|8366.6|8378.8|8368.8|8372|8362|80
1691715300000|2023-08-11 00:55:00|8376.8|8366.8|8377.6|8367.6|8379.5|8369.5|8376.8|8366.8|97
1691715600000|2023-08-11 01:00:00|8377.5|8367.5|8382|8372|8382.8|8372.8|8374|8364|354
1691715900000|2023-08-11 01:05:00|8381.8|8371.8|8382.8|8372.8|8387.5|8377.5|8380|8370|229
1691716200000|2023-08-11 01:10:00|8382.5|8372.5|8383|8373|8384.9|8374.9|8381.8|8371.8|201
1691716500000|2023-08-11 01:15:00|8382.8|8372.8|8392.1|8382.1|8393|8383|8381.1|8371.1|278
1691716800000|2023-08-11 01:20:00|8391.9|8381.9|8385.8|8375.8|8393.9|8383.9|8383.9|8373.9|214
1691717100000|2023-08-11 01:25:00|8385.5|8375.5|8383.9|8373.9|8388.4|8378.4|8381.1|8371.1|166
1691717400000|2023-08-11 01:30:00|8383.8|8373.8|8379.6|8369.6|8387.9|8377.9|8377.5|8367.5|365
1691717700000|2023-08-11 01:35:00|8380|8370|8385|8375|8387.8|8377.8|8379.5|8369.5|243
1691718000000|2023-08-11 01:40:00|8385.1|8375.1|8385.8|8375.8|8387.5|8377.5|8381.5|8371.5|177
1691718300000|2023-08-11 01:45:00|8386|8376|8392|8382|8393.3|8383.3|8384.6|8374.6|228
1691718600000|2023-08-11 01:50:00|8391.8|8381.8|8390|8380|8395.4|8385.4|8389.8|8379.8|218
1691718900000|2023-08-11 01:55:00|8389.9|8379.9|8385.9|8375.9|8391.8|8381.8|8385.1|8375.1|211
1691719200000|2023-08-11 02:00:00|8385.8|8375.8|8381.6|8371.6|8385.8|8375.8|8378.1|8368.1|265
1691719500000|2023-08-11 02:05:00|8381.4|8371.4|8381.8|8371.8|8383.1|8373.1|8377.3|8367.3|202
1691719800000|2023-08-11 02:10:00|8381.4|8371.4|8383.8|8373.8|8384.8|8374.8|8380.5|8370.5|165
1691720100000|2023-08-11 02:15:00|8383.5|8373.5|8382.8|8372.8|8385.3|8375.3|8381.3|8371.3|96
1691720400000|2023-08-11 02:20:00|8383.3|8373.3|8369.6|8359.6|8383.3|8373.3|8367.8|8357.8|141
1691720700000|2023-08-11 02:25:00|8369.8|8359.8|8372.6|8362.6|8373.1|8363.1|8369.4|8359.4|168
1691721000000|2023-08-11 02:30:00|8372.9|8362.9|8373.8|8363.8|8374.8|8364.8|8368.1|8358.1|223
1691721300000|2023-08-11 02:35:00|8373.9|8363.9|8372.5|8362.5|8375.8|8365.8|8371.6|8361.6|185
1691721600000|2023-08-11 02:40:00|8372.1|8362.1|8372.5|8362.5|8377.4|8367.4|8369.3|8359.3|230
1691721900000|2023-08-11 02:45:00|8372.3|8362.3|8375.5|8365.5|8379.1|8369.1|8372.3|8362.3|207
1691722200000|2023-08-11 02:50:00|8375.8|8365.8|8364.4|8354.4|8376|8366|8363|8353|297
1691722500000|2023-08-11 02:55:00|8364.3|8354.3|8363.6|8353.6|8369.3|8359.3|8363|8353|235
1691722800000|2023-08-11 03:00:00|8363.4|8353.4|8371|8361|8372.3|8362.3|8363.4|8353.4|205
1691723100000|2023-08-11 03:05:00|8371.3|8361.3|8377|8367|8377.5|8367.5|8371.3|8361.3|173
1691723400000|2023-08-11 03:10:00|8376.9|8366.9|8372.5|8362.5|8378.3|8368.3|8372.5|8362.5|183
1691723700000|2023-08-11 03:15:00|8372.3|8362.3|8374.8|8364.8|8375.6|8365.6|8369.8|8359.8|190
1691724000000|2023-08-11 03:20:00|8375|8365|8373.8|8363.8|8378.4|8368.4|8373.8|8363.8|143
1691724300000|2023-08-11 03:25:00|8373.3|8363.3|8381|8371|8381.6|8371.6|8370.4|8360.4|212
1691724600000|2023-08-11 03:30:00|8380.8|8370.8|8378|8368|8382.1|8372.1|8376|8366|141
1691724900000|2023-08-11 03:35:00|8377.8|8367.8|8367.8|8357.8|8378|8368|8367.8|8357.8|114
1691725200000|2023-08-11 03:40:00|8367.5|8357.5|8371.9|8361.9|8373.8|8363.8|8367.5|8357.5|79
1691725500000|2023-08-11 03:45:00|8371.6|8361.6|8373.8|8363.8|8375.6|8365.6|8370.9|8360.9|53
1691725800000|2023-08-11 03:50:00|8374|8364|8374.8|8364.8|8375.4|8365.4|8373|8363|47
1691726100000|2023-08-11 03:55:00|8375.1|8365.1|8375.4|8365.4|8376.5|8366.5|8374.3|8364.3|63
1691726400000|2023-08-11 04:00:00|8375.6|8365.6|8372|8362|8376.9|8366.9|8371.1|8361.1|49
1691726700000|2023-08-11 04:05:00|8372.4|8362.4|8374.8|8364.8|8375.5|8365.5|8371.6|8361.6|45
1691727000000|2023-08-11 04:10:00|8375|8365|8365.6|8355.6|8375.5|8365.5|8365.6|8355.6|47
1691727300000|2023-08-11 04:15:00|8365.4|8355.4|8363.9|8353.9|8366.3|8356.3|8363.1|8353.1|46
1691727600000|2023-08-11 04:20:00|8363.6|8353.6|8366.9|8356.9|8368.9|8358.9|8363.4|8353.4|66
1691727900000|2023-08-11 04:25:00|8366.6|8356.6|8363.6|8353.6|8367.1|8357.1|8363.4|8353.4|31
1691728200000|2023-08-11 04:30:00|8363.8|8353.8|8345|8335|8364.5|8354.5|8341.4|8331.4|193
1691728500000|2023-08-11 04:35:00|8344.8|8334.8|8343.5|8333.5|8347|8337|8342.4|8332.4|90
1691728800000|2023-08-11 04:40:00|8343.8|8333.8|8339.6|8329.6|8344|8334|8335.8|8325.8|88
1691729100000|2023-08-11 04:45:00|8339.4|8329.4|8341.5|8331.5|8342|8332|8335.9|8325.9|111
1691729400000|2023-08-11 04:50:00|8343.1|8333.1|8349|8339|8351.5|8341.5|8342.6|8332.6|105
1691729700000|2023-08-11 04:55:00|8349.4|8339.4|8350|8340|8354.4|8344.4|8349.1|8339.1|85
1691730000000|2023-08-11 05:00:00|8349.9|8339.9|8350.9|8340.9|8354.3|8344.3|8346.5|8336.5|125
1691730300000|2023-08-11 05:05:00|8350.4|8340.4|8346.9|8336.9|8351.5|8341.5|8341.9|8331.9|152
1691730600000|2023-08-11 05:10:00|8346.8|8336.8|8346.4|8336.4|8347.1|8337.1|8341.6|8331.6|127
1691730900000|2023-08-11 05:15:00|8346.6|8336.6|8352.3|8342.3|8352.3|8342.3|8341|8331|165
1691731200000|2023-08-11 05:20:00|8352|8342|8358.8|8348.8|8361.8|8351.8|8351.5|8341.5|217
1691731500000|2023-08-11 05:25:00|8358.9|8348.9|8360.3|8350.3|8361.1|8351.1|8355.8|8345.8|98
1691731800000|2023-08-11 05:30:00|8360.5|8350.5|8371|8361|8371.3|8361.3|8359.1|8349.1|371
1691732100000|2023-08-11 05:35:00|8370.8|8360.8|8369.3|8359.3|8372.8|8362.8|8367.9|8357.9|176
1691732400000|2023-08-11 05:40:00|8369|8359|8361.8|8351.8|8369.5|8359.5|8358.3|8348.3|228
1691732700000|2023-08-11 05:45:00|8361.6|8351.6|8363.8|8353.8|8365.8|8355.8|8360.8|8350.8|143
1691733000000|2023-08-11 05:50:00|8363.9|8353.9|8358.5|8348.5|8367.8|8357.8|8356|8346|243
1691733300000|2023-08-11 05:55:00|8358.8|8348.8|8357|8347|8359|8349|8353.9|8343.9|184
1691733600000|2023-08-11 06:00:00|8356.8|8346.8|8353.8|8343.8|8360.4|8350.4|8353.3|8343.3|228
1691733900000|2023-08-11 06:05:00|8353.9|8343.9|8360|8350|8361.5|8351.5|8352.4|8342.4|220
1691734200000|2023-08-11 06:10:00|8360.3|8350.3|8362.9|8352.9|8364.3|8354.3|8359.3|8349.3|152
1691734500000|2023-08-11 06:15:00|8362.5|8352.5|8365.4|8355.4|8367.8|8357.8|8361.9|8351.9|128
1691734800000|2023-08-11 06:20:00|8365.5|8355.5|8367.8|8357.8|8370.9|8360.9|8364|8354|131
1691735100000|2023-08-11 06:25:00|8367.5|8357.5|8368.8|8358.8|8370.5|8360.5|8367.3|8357.3|101
1691735400000|2023-08-11 06:30:00|8368.5|8358.5|8370.1|8360.1|8371.9|8361.9|8367|8357|167
1691735700000|2023-08-11 06:35:00|8369.9|8359.9|8362.5|8352.5|8369.9|8359.9|8361.3|8351.3|211
1691736000000|2023-08-11 06:40:00|8362.8|8352.8|8364|8354|8364.3|8354.3|8359.5|8349.5|190
1691736300000|2023-08-11 06:45:00|8364.1|8354.1|8361.8|8351.8|8365.8|8355.8|8360.6|8350.6|214
1691736600000|2023-08-11 06:50:00|8361.9|8351.9|8358|8348|8367|8357|8356.6|8346.6|181
1691736900000|2023-08-11 06:55:00|8358.3|8348.3|8339|8329|8358.3|8348.3|8339|8329|331
1691737200000|2023-08-11 07:00:00|8339.3|8329.3|8322.4|8312.4|8341.3|8331.3|8316.1|8306.1|339
1691737500000|2023-08-11 07:05:00|8322.3|8312.3|8315.1|8305.1|8322.5|8312.5|8310.5|8300.5|254
1691737800000|2023-08-11 07:10:00|8315.4|8305.4|8312.9|8302.9|8321.6|8311.6|8305.6|8295.6|271
1691738100000|2023-08-11 07:15:00|8313.1|8303.1|8307.6|8297.6|8316.9|8306.9|8306.4|8296.4|204
1691738400000|2023-08-11 07:20:00|8307.9|8297.9|8315.4|8305.4|8315.9|8305.9|8306.9|8296.9|176
1691738700000|2023-08-11 07:25:00|8315.6|8305.6|8324.9|8314.9|8326.4|8316.4|8311.9|8301.9|203
1691739000000|2023-08-11 07:30:00|8325.1|8315.1|8324.6|8314.6|8327.6|8317.6|8318.4|8308.4|213
1691739300000|2023-08-11 07:35:00|8325.1|8315.1|8314.1|8304.1|8325.6|8315.6|8313.9|8303.9|204
1691739600000|2023-08-11 07:40:00|8313.9|8303.9|8310.1|8300.1|8314.6|8304.6|8308.6|8298.6|138
1691739900000|2023-08-11 07:45:00|8310.6|8300.6|8316.6|8306.6|8324.4|8314.4|8310.1|8300.1|219
1691740200000|2023-08-11 07:50:00|8316.4|8306.4|8315.6|8305.6|8317.1|8307.1|8311.9|8301.9|109
1691740500000|2023-08-11 07:55:00|8315.4|8305.4|8312.6|8302.6|8316.1|8306.1|8311.9|8301.9|148
1691740800000|2023-08-11 08:00:00|8312.9|8302.9|8313.4|8303.4|8313.9|8303.9|8306.4|8296.4|213
1691741100000|2023-08-11 08:05:00|8313.6|8303.6|8312.4|8302.4|8317.9|8307.9|8311.9|8301.9|182
1691741400000|2023-08-11 08:10:00|8312.1|8302.1|8323.4|8313.4|8326.4|8316.4|8309.6|8299.6|204
1691741700000|2023-08-11 08:15:00|8323.1|8313.1|8317.9|8307.9|8326.1|8316.1|8317.9|8307.9|177
1691742000000|2023-08-11 08:20:00|8318.1|8308.1|8317.4|8307.4|8320.1|8310.1|8314.4|8304.4|140
1691742300000|2023-08-11 08:25:00|8317.6|8307.6|8326.6|8316.6|8333.6|8323.6|8317.6|8307.6|174
1691742600000|2023-08-11 08:30:00|8326.9|8316.9|8295.1|8285.1|8327.9|8317.9|8294.4|8284.4|320
1691742900000|2023-08-11 08:35:00|8295.4|8285.4|8310.9|8300.9|8324.1|8314.1|8295.4|8285.4|265
1691743200000|2023-08-11 08:40:00|8311.1|8301.1|8339.1|8329.1|8339.1|8329.1|8311.1|8301.1|227
1691743500000|2023-08-11 08:45:00|8340.3|8330.3|8333.6|8323.6|8344.4|8334.4|8332.9|8322.9|253
1691743800000|2023-08-11 08:50:00|8333.1|8323.1|8330.1|8320.1|8336.4|8326.4|8329.4|8319.4|208
1691744100000|2023-08-11 08:55:00|8330.4|8320.4|8327.6|8317.6|8331.4|8321.4|8323.4|8313.4|155
1691744400000|2023-08-11 09:00:00|8327.1|8317.1|8318.1|8308.1|8329.6|8319.6|8317.6|8307.6|189
1691744700000|2023-08-11 09:05:00|8318.4|8308.4|8320.6|8310.6|8325.1|8315.1|8317.9|8307.9|142
1691745000000|2023-08-11 09:10:00|8320.4|8310.4|8322.4|8312.4|8323.6|8313.6|8314.9|8304.9|148
1691745300000|2023-08-11 09:15:00|8322.6|8312.6|8318.6|8308.6|8323.4|8313.4|8317.9|8307.9|163
1691745600000|2023-08-11 09:20:00|8318.9|8308.9|8322.1|8312.1|8323.4|8313.4|8318.1|8308.1|122
1691745900000|2023-08-11 09:25:00|8321.9|8311.9|8313.9|8303.9|8324.1|8314.1|8312.4|8302.4|115
1691746200000|2023-08-11 09:30:00|8314.1|8304.1|8314.4|8304.4|8317.1|8307.1|8313.4|8303.4|146
1691746500000|2023-08-11 09:35:00|8314.1|8304.1|8313.6|8303.6|8315.4|8305.4|8308.4|8298.4|155
1691746800000|2023-08-11 09:40:00|8313.4|8303.4|8314.6|8304.6|8317.6|8307.6|8313.1|8303.1|167
1691747100000|2023-08-11 09:45:00|8314.4|8304.4|8308.9|8298.9|8317.4|8307.4|8305.1|8295.1|128
1691747400000|2023-08-11 09:50:00|8308.6|8298.6|8305.1|8295.1|8312.6|8302.6|8302.9|8292.9|146
1691747700000|2023-08-11 09:55:00|8305.4|8295.4|8306.6|8296.6|8307.4|8297.4|8303.1|8293.1|141
1691748000000|2023-08-11 10:00:00|8306.9|8296.9|8292.4|8282.4|8307.1|8297.1|8291.6|8281.6|121
1691748300000|2023-08-11 10:05:00|8292.1|8282.1|8291.6|8281.6|8294.4|8284.4|8288.9|8278.9|113
1691748600000|2023-08-11 10:10:00|8291.4|8281.4|8290.9|8280.9|8293.4|8283.4|8282.6|8272.6|97
1691748900000|2023-08-11 10:15:00|8291.1|8281.1|8288.4|8278.4|8291.1|8281.1|8279.1|8269.1|149
1691749200000|2023-08-11 10:20:00|8288.1|8278.1|8293.9|8283.9|8294.1|8284.1|8284.6|8274.6|119
1691749500000|2023-08-11 10:25:00|8294.1|8284.1|8294.1|8284.1|8297.6|8287.6|8292.9|8282.9|136
1691749800000|2023-08-11 10:30:00|8294.6|8284.6|8287.4|8277.4|8297.1|8287.1|8286.6|8276.6|117
1691750100000|2023-08-11 10:35:00|8287.6|8277.6|8278.1|8268.1|8287.9|8277.9|8275.4|8265.4|134
1691750400000|2023-08-11 10:40:00|8277.9|8267.9|8282.9|8272.9|8285.4|8275.4|8277.6|8267.6|122
1691750700000|2023-08-11 10:45:00|8283.4|8273.4|8278.4|8268.4|8283.4|8273.4|8275.9|8265.9|127
1691751000000|2023-08-11 10:50:00|8278.1|8268.1|8272.9|8262.9|8278.6|8268.6|8269.6|8259.6|153
1691751300000|2023-08-11 10:55:00|8273.1|8263.1|8281.9|8271.9|8284.6|8274.6|8272.4|8262.4|135
1691751600000|2023-08-11 11:00:00|8281.6|8271.6|8280.4|8270.4|8283.1|8273.1|8277.1|8267.1|164
1691751900000|2023-08-11 11:05:00|8280.6|8270.6|8281.9|8271.9|8286.9|8276.9|8279.6|8269.6|152
1691752200000|2023-08-11 11:10:00|8281.6|8271.6|8274.6|8264.6|8281.6|8271.6|8274.6|8264.6|94
1691752500000|2023-08-11 11:15:00|8274.4|8264.4|8283.4|8273.4|8283.6|8273.6|8274.4|8264.4|106
1691752800000|2023-08-11 11:20:00|8283.6|8273.6|8281.9|8271.9|8287.4|8277.4|8279.9|8269.9|138
1691753100000|2023-08-11 11:25:00|8281.6|8271.6|8291.4|8281.4|8291.9|8281.9|8281.6|8271.6|144
1691753400000|2023-08-11 11:30:00|8289.9|8279.9|8283|8273|8291.1|8281.1|8280.9|8270.9|208
1691753700000|2023-08-11 11:35:00|8283.1|8273.1|8286.9|8276.9|8289.1|8279.1|8278.6|8268.6|170
1691754000000|2023-08-11 11:40:00|8286.6|8276.6|8280.6|8270.6|8287.6|8277.6|8279.9|8269.9|168
1691754300000|2023-08-11 11:45:00|8280.4|8270.4|8277.1|8267.1|8280.6|8270.6|8274.6|8264.6|153
1691754600000|2023-08-11 11:50:00|8276.9|8266.9|8277.9|8267.9|8280.1|8270.1|8273.1|8263.1|152
1691754900000|2023-08-11 11:55:00|8277.6|8267.6|8283.6|8273.6|8286.9|8276.9|8277.6|8267.6|189
1691755200000|2023-08-11 12:00:00|8283.4|8273.4|8285.1|8275.1|8289.4|8279.4|8277.1|8267.1|295
1691755500000|2023-08-11 12:05:00|8284.4|8274.4|8268.6|8258.6|8285.9|8275.9|8267.9|8257.9|247
1691755800000|2023-08-11 12:10:00|8267.9|8257.9|8263.4|8253.4|8270.4|8260.4|8257.4|8247.4|356
1691756100000|2023-08-11 12:15:00|8263.6|8253.6|8277.1|8267.1|8280.1|8270.1|8262.1|8252.1|272
1691756400000|2023-08-11 12:20:00|8276.9|8266.9|8281.4|8271.4|8281.4|8271.4|8274.4|8264.4|244
1691756700000|2023-08-11 12:25:00|8282.1|8272.1|8281.9|8271.9|8287.4|8277.4|8281.9|8271.9|220
1691757000000|2023-08-11 12:30:00|8282.1|8272.1|8282.9|8272.9|8288.9|8278.9|8273.8|8263.8|592
1691757300000|2023-08-11 12:35:00|8282.6|8272.6|8274.4|8264.4|8287.1|8277.1|8272.1|8262.1|414
1691757600000|2023-08-11 12:40:00|8274.6|8264.6|8273.1|8263.1|8284.6|8274.6|8268.9|8258.9|363
1691757900000|2023-08-11 12:45:00|8273.4|8263.4|8268.9|8258.9|8276.6|8266.6|8267.9|8257.9|241
1691758200000|2023-08-11 12:50:00|8268.6|8258.6|8271.4|8261.4|8272.1|8262.1|8266.1|8256.1|263
1691758500000|2023-08-11 12:55:00|8271.1|8261.1|8278.9|8268.9|8279.1|8269.1|8270.1|8260.1|251
1691758800000|2023-08-11 13:00:00|8278.4|8268.4|8307.6|8297.6|8311.5|8301.5|8276.9|8266.9|681
1691759100000|2023-08-11 13:05:00|8307.4|8297.4|8290.4|8280.4|8307.4|8297.4|8290.4|8280.4|453
1691759400000|2023-08-11 13:10:00|8289.9|8279.9|8292.4|8282.4|8295.6|8285.6|8287.9|8277.9|353
1691759700000|2023-08-11 13:15:00|8292.1|8282.1|8303.9|8293.9|8304.9|8294.9|8288.4|8278.4|387
1691760000000|2023-08-11 13:20:00|8304.1|8294.1|8303.4|8293.4|8308.1|8298.1|8300.1|8290.1|285
1691760300000|2023-08-11 13:25:00|8303.6|8293.6|8299.6|8289.6|8303.9|8293.9|8296.1|8286.1|282
1691760600000|2023-08-11 13:30:00|8299.4|8289.4|8296.9|8286.9|8303.9|8293.9|8294.4|8284.4|417
1691760900000|2023-08-11 13:35:00|8297.1|8287.1|8303.9|8293.9|8305.1|8295.1|8295.9|8285.9|415
1691761200000|2023-08-11 13:40:00|8304.1|8294.1|8299.9|8289.9|8305.9|8295.9|8297.1|8287.1|350
1691761500000|2023-08-11 13:45:00|8299.6|8289.6|8300.1|8290.1|8300.9|8290.9|8290.4|8280.4|353
1691761800000|2023-08-11 13:50:00|8299.9|8289.9|8294.9|8284.9|8300.4|8290.4|8291.9|8281.9|311
1691762100000|2023-08-11 13:55:00|8295.1|8285.1|8295.4|8285.4|8299.6|8289.6|8293.1|8283.1|268
1691762400000|2023-08-11 14:00:00|8295.6|8285.6|8307.6|8297.6|8313.4|8303.4|8295.6|8285.6|610
1691762700000|2023-08-11 14:05:00|8307.9|8297.9|8308.4|8298.4|8310.1|8300.1|8298.9|8288.9|473
1691763000000|2023-08-11 14:10:00|8308.6|8298.6|8302.6|8292.6|8308.6|8298.6|8299.4|8289.4|421
1691763300000|2023-08-11 14:15:00|8302.9|8292.9|8316.1|8306.1|8322.1|8312.1|8301.1|8291.1|426
1691763600000|2023-08-11 14:20:00|8316.4|8306.4|8323.4|8313.4|8326.9|8316.9|8316.4|8306.4|374
1691763900000|2023-08-11 14:25:00|8324.1|8314.1|8324.1|8314.1|8326.4|8316.4|8317.9|8307.9|367
1691764200000|2023-08-11 14:30:00|8324.6|8314.6|8317.6|8307.6|8327.9|8317.9|8316.1|8306.1|330
1691764500000|2023-08-11 14:35:00|8317.4|8307.4|8330.6|8320.6|8330.6|8320.6|8310.4|8300.4|335
1691764800000|2023-08-11 14:40:00|8331.6|8321.6|8334.6|8324.6|8337.1|8327.1|8329.9|8319.9|344
1691765100000|2023-08-11 14:45:00|8334.4|8324.4|8332.9|8322.9|8340.6|8330.6|8329.6|8319.6|347
1691765400000|2023-08-11 14:50:00|8333.1|8323.1|8325.6|8315.6|8333.6|8323.6|8324.1|8314.1|366
1691765700000|2023-08-11 14:55:00|8325.9|8315.9|8327.1|8317.1|8334.1|8324.1|8323.6|8313.6|284
1691766000000|2023-08-11 15:00:00|8327.4|8317.4|8327.6|8317.6|8332.9|8322.9|8323.6|8313.6|319
1691766300000|2023-08-11 15:05:00|8327.4|8317.4|8332.4|8322.4|8332.9|8322.9|8325.9|8315.9|268
1691766600000|2023-08-11 15:10:00|8332.1|8322.1|8320.1|8310.1|8333.1|8323.1|8319.6|8309.6|289
1691766900000|2023-08-11 15:15:00|8319.9|8309.9|8320.1|8310.1|8323.6|8313.6|8317.9|8307.9|271
1691767200000|2023-08-11 15:20:00|8319.6|8309.6|8320.4|8310.4|8323.6|8313.6|8318.6|8308.6|194
1691767500000|2023-08-11 15:25:00|8320.6|8310.6|8310.6|8300.6|8320.6|8310.6|8309.9|8299.9|165
1691767800000|2023-08-11 15:30:00|8310.4|8300.4|8303.4|8293.4|8313.9|8303.9|8301.1|8291.1|251
1691768100000|2023-08-11 15:35:00|8303.6|8293.6|8301.4|8291.4|8304.4|8294.4|8298.6|8288.6|189
1691768400000|2023-08-11 15:40:00|8300.9|8290.9|8304.1|8294.1|8307.4|8297.4|8300.1|8290.1|184
1691768700000|2023-08-11 15:45:00|8303.9|8293.9|8298.6|8288.6|8306.6|8296.6|8295.9|8285.9|214
1691769000000|2023-08-11 15:50:00|8298.4|8288.4|8301.1|8291.1|8303.6|8293.6|8296.9|8286.9|180
1691769300000|2023-08-11 15:55:00|8300.9|8290.9|8302.9|8292.9|8303.6|8293.6|8298.9|8288.9|151
1691769600000|2023-08-11 16:00:00|8302.6|8292.6|8304.9|8294.9|8311.6|8301.6|8302.6|8292.6|203
1691769900000|2023-08-11 16:05:00|8304.6|8294.6|8310.9|8300.9|8311.6|8301.6|8304.1|8294.1|111
1691770200000|2023-08-11 16:10:00|8311.1|8301.1|8307.1|8297.1|8311.4|8301.4|8304.4|8294.4|110
1691770500000|2023-08-11 16:15:00|8306.6|8296.6|8310.1|8300.1|8311.4|8301.4|8306.6|8296.6|142
1691770800000|2023-08-11 16:20:00|8309.9|8299.9|8308.9|8298.9|8312.6|8302.6|8308.6|8298.6|152
1691771100000|2023-08-11 16:25:00|8308.6|8298.6|8307.4|8297.4|8308.6|8298.6|8303.9|8293.9|147
1691771400000|2023-08-11 16:30:00|8307.6|8297.6|8312.9|8302.9|8313.1|8303.1|8306.9|8296.9|145
1691771700000|2023-08-11 16:35:00|8312.6|8302.6|8311.6|8301.6|8313.1|8303.1|8306.9|8296.9|136
1691772000000|2023-08-11 16:40:00|8312.9|8302.9|8309.4|8299.4|8312.9|8302.9|8306.1|8296.1|117
1691772300000|2023-08-11 16:45:00|8309.6|8299.6|8311.6|8301.6|8313.1|8303.1|8306.6|8296.6|113
1691772600000|2023-08-11 16:50:00|8311.4|8301.4|8307.4|8297.4|8311.9|8301.9|8305.4|8295.4|131
1691772900000|2023-08-11 16:55:00|8307.1|8297.1|8305|8295|8311|8301|8304.8|8294.8|230
1691773200000|2023-08-11 17:00:00|8305.3|8295.3|8297.1|8287.1|8307.4|8297.4|8296.9|8286.9|125
1691773500000|2023-08-11 17:05:00|8297.3|8287.3|8290|8280|8297.3|8287.3|8287.9|8277.9|116
1691773800000|2023-08-11 17:10:00|8289.8|8279.8|8292.3|8282.3|8294.5|8284.5|8288|8278|92
1691774100000|2023-08-11 17:15:00|8292.5|8282.5|8294.8|8284.8|8295.6|8285.6|8291.3|8281.3|77
1691774400000|2023-08-11 17:20:00|8294.6|8284.6|8295.3|8285.3|8296.9|8286.9|8294.5|8284.5|87
1691774700000|2023-08-11 17:25:00|8294.8|8284.8|8299.5|8289.5|8300|8290|8294.3|8284.3|116
1691775000000|2023-08-11 17:30:00|8299.8|8289.8|8297.4|8287.4|8300.5|8290.5|8296.5|8286.5|83
1691775300000|2023-08-11 17:35:00|8297.6|8287.6|8293.5|8283.5|8297.8|8287.8|8292.1|8282.1|52
1691775600000|2023-08-11 17:40:00|8293.3|8283.3|8294.1|8284.1|8294.4|8284.4|8291.9|8281.9|56
1691775900000|2023-08-11 17:45:00|8294|8284|8292.8|8282.8|8295|8285|8291.6|8281.6|71
1691776200000|2023-08-11 17:50:00|8293.1|8283.1|8298.6|8288.6|8299.3|8289.3|8292.9|8282.9|120
1691776500000|2023-08-11 17:55:00|8297.8|8287.8|8303.3|8283.3|8303.3|8288|8297.8|8279.8|17
1691971200000|2023-08-14 00:00:00|8320.3|8310.3|8318.4|8308.4|8322.8|8312.8|8312.1|8302.1|83
1691971500000|2023-08-14 00:05:00|8318.5|8308.5|8318.3|8308.3|8320.9|8310.9|8317.5|8307.5|113
1691971800000|2023-08-14 00:10:00|8318.4|8308.4|8312.3|8302.3|8318.4|8308.4|8310.1|8300.1|100
1691972100000|2023-08-14 00:15:00|8312.5|8302.5|8307.8|8297.8|8312.5|8302.5|8305.8|8295.8|126
1691972400000|2023-08-14 00:20:00|8307.5|8297.5|8308.1|8298.1|8310.3|8300.3|8307.3|8297.3|67
1691972700000|2023-08-14 00:25:00|8307.9|8297.9|8307.5|8297.5|8310.3|8300.3|8306.8|8296.8|79
1691973000000|2023-08-14 00:30:00|8307.3|8297.3|8302.5|8292.5|8307.3|8297.3|8301.4|8291.4|113
1691973300000|2023-08-14 00:35:00|8302.6|8292.6|8281|8271|8303|8293|8279.9|8269.9|165
1691973600000|2023-08-14 00:40:00|8280.9|8270.9|8284|8274|8287.8|8277.8|8280.9|8270.9|114
1691973900000|2023-08-14 00:45:00|8283.8|8273.8|8285.5|8275.5|8289|8279|8280|8270|112
1691974200000|2023-08-14 00:50:00|8285.3|8275.3|8294|8284|8294|8284|8284.3|8274.3|92
1691974500000|2023-08-14 00:55:00|8293.9|8283.9|8286.8|8276.8|8293.9|8283.9|8286.8|8276.8|101
1691974800000|2023-08-14 01:00:00|8286.6|8276.6|8293.5|8283.5|8294|8284|8273.6|8263.6|441
1691975100000|2023-08-14 01:05:00|8293.3|8283.3|8306.4|8296.4|8309.6|8299.6|8291.9|8281.9|372
1691975400000|2023-08-14 01:10:00|8306.5|8296.5|8308.3|8298.3|8311.1|8301.1|8306.1|8296.1|248
1691975700000|2023-08-14 01:15:00|8309|8299|8298|8288|8310.8|8300.8|8293.6|8283.6|394
1691976000000|2023-08-14 01:20:00|8298.3|8288.3|8298.8|8288.8|8300.3|8290.3|8290.9|8280.9|489
1691976300000|2023-08-14 01:25:00|8298.5|8288.5|8302|8292|8303.3|8293.3|8296.9|8286.9|299
1691976600000|2023-08-14 01:30:00|8302.3|8292.3|8298.4|8288.4|8307.6|8297.6|8298.4|8288.4|373
1691976900000|2023-08-14 01:35:00|8298.1|8288.1|8282.3|8272.3|8300.5|8290.5|8282|8272|380
1691977200000|2023-08-14 01:40:00|8282|8272|8295.8|8285.8|8297.3|8287.3|8281.3|8271.3|343
1691977500000|2023-08-14 01:45:00|8295.5|8285.5|8293.1|8283.1|8299.9|8289.9|8290.1|8280.1|289
1691977800000|2023-08-14 01:50:00|8294.3|8284.3|8289.4|8279.4|8299.3|8289.3|8289.4|8279.4|246
1691978100000|2023-08-14 01:55:00|8289.8|8279.8|8286.8|8276.8|8291.5|8281.5|8285.5|8275.5|241
1691978400000|2023-08-14 02:00:00|8286.9|8276.9|8284.5|8274.5|8290.1|8280.1|8281.4|8271.4|247
1691978700000|2023-08-14 02:05:00|8284.3|8274.3|8287.9|8277.9|8290.4|8280.4|8284.3|8274.3|204
1691979000000|2023-08-14 02:10:00|8287.6|8277.6|8285.1|8275.1|8289|8279|8282.3|8272.3|262
1691979300000|2023-08-14 02:15:00|8284.9|8274.9|8278.5|8268.5|8285.9|8275.9|8273.4|8263.4|227
1691979600000|2023-08-14 02:20:00|8278.3|8268.3|8280.3|8270.3|8281.9|8271.9|8277.8|8267.8|144
1691979900000|2023-08-14 02:25:00|8280.5|8270.5|8274.8|8264.8|8282.3|8272.3|8272.3|8262.3|167
1691980200000|2023-08-14 02:30:00|8274.3|8264.3|8279.6|8269.6|8282.5|8272.5|8273.6|8263.6|233
1691980500000|2023-08-14 02:35:00|8279.4|8269.4|8281.5|8271.5|8283.3|8273.3|8276.9|8266.9|208
1691980800000|2023-08-14 02:40:00|8281.3|8271.3|8280|8270|8282.1|8272.1|8274.9|8264.9|178
1691981100000|2023-08-14 02:45:00|8281|8271|8283.5|8273.5|8284.9|8274.9|8279|8269|166
1691981400000|2023-08-14 02:50:00|8283.3|8273.3|8278.6|8268.6|8284.5|8274.5|8277.1|8267.1|175
1691981700000|2023-08-14 02:55:00|8278.5|8268.5|8270.5|8260.5|8278.5|8268.5|8269.3|8259.3|251
1691982000000|2023-08-14 03:00:00|8270.3|8260.3|8266.3|8256.3|8272.4|8262.4|8263.3|8253.3|209
1691982300000|2023-08-14 03:05:00|8266.5|8256.5|8268|8258|8271.5|8261.5|8266.5|8256.5|216
1691982600000|2023-08-14 03:10:00|8267.8|8257.8|8266.6|8256.6|8268.8|8258.8|8264.5|8254.5|168
1691982900000|2023-08-14 03:15:00|8267.3|8257.3|8272.5|8262.5|8273.3|8263.3|8267|8257|184
1691983200000|2023-08-14 03:20:00|8272.3|8262.3|8274.4|8264.4|8274.8|8264.8|8270.9|8260.9|169
1691983500000|2023-08-14 03:25:00|8274.3|8264.3|8275.5|8265.5|8280.5|8270.5|8272.8|8262.8|239
1691983800000|2023-08-14 03:30:00|8275.4|8265.4|8266.6|8256.6|8276|8266|8266.6|8256.6|92
1691984100000|2023-08-14 03:35:00|8266.4|8256.4|8267.5|8257.5|8268.5|8258.5|8265.3|8255.3|68
1691984400000|2023-08-14 03:40:00|8267.3|8257.3|8263|8253|8267.4|8257.4|8262.3|8252.3|87
1691984700000|2023-08-14 03:45:00|8263.5|8253.5|8263.3|8253.3|8264|8254|8261.6|8251.6|69
1691985000000|2023-08-14 03:50:00|8263|8253|8261.6|8251.6|8264|8254|8260.9|8250.9|83
1691985300000|2023-08-14 03:55:00|8261.9|8251.9|8266|8256|8267.3|8257.3|8261.9|8251.9|81
1691985600000|2023-08-14 04:00:00|8266.1|8256.1|8269.3|8259.3|8270.3|8260.3|8265.5|8255.5|88
1691985900000|2023-08-14 04:05:00|8269|8259|8266.6|8256.6|8269|8259|8265.9|8255.9|54
1691986200000|2023-08-14 04:10:00|8266.8|8256.8|8269.4|8259.4|8269.4|8259.4|8265.3|8255.3|44
1691986500000|2023-08-14 04:15:00|8269.5|8259.5|8268.6|8258.6|8270.5|8260.5|8266.1|8256.1|46
1691986800000|2023-08-14 04:20:00|8268.5|8258.5|8264.3|8254.3|8268.5|8258.5|8263.9|8253.9|44
1691987100000|2023-08-14 04:25:00|8264.1|8254.1|8266.9|8256.9|8268.1|8258.1|8263.6|8253.6|65
1691987400000|2023-08-14 04:30:00|8266.6|8256.6|8268|8258|8269|8259|8265.5|8255.5|62
1691987700000|2023-08-14 04:35:00|8268.3|8258.3|8266.9|8256.9|8268.8|8258.8|8266.9|8256.9|45
1691988000000|2023-08-14 04:40:00|8266.6|8256.6|8263|8253|8267.6|8257.6|8263|8253|39
1691988300000|2023-08-14 04:45:00|8262.8|8252.8|8262.8|8252.8|8263.8|8253.8|8261.4|8251.4|78
1691988600000|2023-08-14 04:50:00|8262.5|8252.5|8260.5|8250.5|8262.5|8252.5|8258.9|8248.9|40
1691988900000|2023-08-14 04:55:00|8260.6|8250.6|8261|8251|8261.5|8251.5|8259.9|8249.9|40
1691989200000|2023-08-14 05:00:00|8260.8|8250.8|8260.4|8250.4|8262|8252|8256.6|8246.6|146
1691989500000|2023-08-14 05:05:00|8260.3|8250.3|8262.1|8252.1|8262.4|8252.4|8260.1|8250.1|110
1691989800000|2023-08-14 05:10:00|8262|8252|8266.9|8256.9|8266.9|8256.9|8260.4|8250.4|125
1691990100000|2023-08-14 05:15:00|8266.6|8256.6|8264.3|8254.3|8269.3|8259.3|8262.3|8252.3|102
1691990400000|2023-08-14 05:20:00|8264|8254|8269.5|8259.5|8272.6|8262.6|8263|8253|126
1691990700000|2023-08-14 05:25:00|8269.8|8259.8|8270.6|8260.6|8273.6|8263.6|8268|8258|180
1691991000000|2023-08-14 05:30:00|8269.8|8259.8|8274.3|8264.3|8278.5|8268.5|8269.8|8259.8|249
1691991300000|2023-08-14 05:35:00|8273.9|8263.9|8277.3|8267.3|8277.8|8267.8|8269.8|8259.8|207
1691991600000|2023-08-14 05:40:00|8277|8267|8286.9|8276.9|8289.1|8279.1|8277|8267|229
1691991900000|2023-08-14 05:45:00|8286.6|8276.6|8286|8276|8287.8|8277.8|8282.3|8272.3|209
1691992200000|2023-08-14 05:50:00|8285.8|8275.8|8291.4|8281.4|8293|8283|8283.1|8273.1|234
1691992500000|2023-08-14 05:55:00|8291.1|8281.1|8293.5|8283.5|8294.4|8284.4|8290.4|8280.4|181
1691992800000|2023-08-14 06:00:00|8293.3|8283.3|8288.8|8278.8|8294.3|8284.3|8287.9|8277.9|193
1691993100000|2023-08-14 06:05:00|8289|8279|8280.9|8270.9|8289.5|8279.5|8280.5|8270.5|211
1691993400000|2023-08-14 06:10:00|8281.1|8271.1|8278.3|8268.3|8282|8272|8276.3|8266.3|160
1691993700000|2023-08-14 06:15:00|8278.1|8268.1|8282.9|8272.9|8283.6|8273.6|8276.5|8266.5|158
1691994000000|2023-08-14 06:20:00|8282.8|8272.8|8281.3|8271.3|8286.1|8276.1|8280.4|8270.4|188
1691994300000|2023-08-14 06:25:00|8281.1|8271.1|8281.9|8271.9|8283.6|8273.6|8280.6|8270.6|153
1691994600000|2023-08-14 06:30:00|8282.1|8272.1|8286.8|8276.8|8287.3|8277.3|8280.6|8270.6|186
1691994900000|2023-08-14 06:35:00|8286.5|8276.5|8286.1|8276.1|8287.5|8277.5|8281.8|8271.8|184
1691995200000|2023-08-14 06:40:00|8285.9|8275.9|8279.3|8269.3|8285.9|8275.9|8279.3|8269.3|136
1691995500000|2023-08-14 06:45:00|8279.5|8269.5|8281.1|8271.1|8281.3|8271.3|8277.1|8267.1|119
1691995800000|2023-08-14 06:50:00|8280.9|8270.9|8272.1|8262.1|8281.3|8271.3|8269.8|8259.8|208
1691996100000|2023-08-14 06:55:00|8271.9|8261.9|8275.3|8265.3|8279|8269|8271.1|8261.1|340
1691996400000|2023-08-14 07:00:00|8270.8|8260.8|8269.6|8259.6|8284.9|8274.9|8261.9|8251.9|362
1691996700000|2023-08-14 07:05:00|8269.9|8259.9|8307.5|8297.5|8310.5|8300.5|8269.9|8259.9|444
1691997000000|2023-08-14 07:10:00|8307.1|8297.1|8304.9|8294.9|8308.5|8298.5|8293.8|8283.8|282
1691997300000|2023-08-14 07:15:00|8305.1|8295.1|8320.9|8310.9|8325.9|8315.9|8305.1|8295.1|326
1691997600000|2023-08-14 07:20:00|8320.6|8310.6|8320.4|8310.4|8328.8|8318.8|8314.9|8304.9|312
1691997900000|2023-08-14 07:25:00|8320.1|8310.1|8318.1|8308.1|8324|8314|8312.4|8302.4|240
1691998200000|2023-08-14 07:30:00|8318.4|8308.4|8327.1|8317.1|8330.9|8320.9|8317.6|8307.6|343
1691998500000|2023-08-14 07:35:00|8327.4|8317.4|8313.4|8303.4|8328.1|8318.1|8310.1|8300.1|222
1691998800000|2023-08-14 07:40:00|8313.6|8303.6|8311.9|8301.9|8314.6|8304.6|8311.1|8301.1|183
1691999100000|2023-08-14 07:45:00|8313.6|8303.6|8328.6|8318.6|8328.6|8318.6|8310.9|8300.9|219
1691999400000|2023-08-14 07:50:00|8328.4|8318.4|8328.6|8318.6|8333.1|8323.1|8321.6|8311.6|252
1691999700000|2023-08-14 07:55:00|8328.4|8318.4|8338.1|8328.1|8341.1|8331.1|8328.4|8318.4|330
1692000000000|2023-08-14 08:00:00|8337.9|8327.9|8333.9|8323.9|8344.4|8334.4|8332.4|8322.4|330
1692000300000|2023-08-14 08:05:00|8334.1|8324.1|8335.9|8325.9|8339.9|8329.9|8330.6|8320.6|277
1692000600000|2023-08-14 08:10:00|8335.1|8325.1|8324.1|8314.1|8336.4|8326.4|8312.6|8302.6|258
1692000900000|2023-08-14 08:15:00|8323.9|8313.9|8319.4|8309.4|8331.9|8321.9|8318.4|8308.4|266
1692001200000|2023-08-14 08:20:00|8318.4|8308.4|8324.1|8314.1|8327.6|8317.6|8317.4|8307.4|213
1692001500000|2023-08-14 08:25:00|8323.9|8313.9|8317.1|8307.1|8324.6|8314.6|8316.1|8306.1|189
1692001800000|2023-08-14 08:30:00|8316.6|8306.6|8312.1|8302.1|8316.6|8306.6|8309.1|8299.1|159
1692002100000|2023-08-14 08:35:00|8311.9|8301.9|8314.6|8304.6|8315.4|8305.4|8308.9|8298.9|148
1692002400000|2023-08-14 08:40:00|8314.4|8304.4|8312.4|8302.4|8316.1|8306.1|8310.4|8300.4|97
1692002700000|2023-08-14 08:45:00|8312.1|8302.1|8302.1|8292.1|8312.9|8302.9|8302.1|8292.1|130
1692003000000|2023-08-14 08:50:00|8302.4|8292.4|8303.1|8293.1|8304.6|8294.6|8300.6|8290.6|141
1692003300000|2023-08-14 08:55:00|8303.4|8293.4|8300.6|8290.6|8303.4|8293.4|8299.1|8289.1|154
1692003600000|2023-08-14 09:00:00|8300.9|8290.9|8297.1|8287.1|8301.1|8291.1|8297.1|8287.1|147
1692003900000|2023-08-14 09:05:00|8297.4|8287.4|8297.1|8287.1|8299.4|8289.4|8293.6|8283.6|139
1692004200000|2023-08-14 09:10:00|8296.9|8286.9|8305.6|8295.6|8309.1|8299.1|8296.1|8286.1|175
1692004500000|2023-08-14 09:15:00|8305.9|8295.9|8304.9|8294.9|8308.6|8298.6|8302.9|8292.9|152
1692004800000|2023-08-14 09:20:00|8305.1|8295.1|8304.1|8294.1|8308.1|8298.1|8303.6|8293.6|129
1692005100000|2023-08-14 09:25:00|8303.9|8293.9|8303.4|8293.4|8304.1|8294.1|8299.1|8289.1|83
1692005400000|2023-08-14 09:30:00|8303.1|8293.1|8299.1|8289.1|8306.1|8296.1|8299.1|8289.1|149
1692005700000|2023-08-14 09:35:00|8299.4|8289.4|8300.4|8290.4|8304.6|8294.6|8299.1|8289.1|126
1692006000000|2023-08-14 09:40:00|8300.1|8290.1|8298.9|8288.9|8301.6|8291.6|8297.9|8287.9|118
1692006300000|2023-08-14 09:45:00|8299.4|8289.4|8290.6|8280.6|8299.6|8289.6|8290.4|8280.4|84
1692006600000|2023-08-14 09:50:00|8290.4|8280.4|8289.9|8279.9|8291.9|8281.9|8288.1|8278.1|61
1692006900000|2023-08-14 09:55:00|8289.6|8279.6|8295.1|8285.1|8296.6|8286.6|8289.6|8279.6|75
1692007200000|2023-08-14 10:00:00|8295.4|8285.4|8294.1|8284.1|8295.9|8285.9|8290.9|8280.9|99
1692007500000|2023-08-14 10:05:00|8294.9|8284.9|8301.4|8291.4|8302.1|8292.1|8294.4|8284.4|104
1692007800000|2023-08-14 10:10:00|8301.6|8291.6|8307.9|8297.9|8311.1|8301.1|8301.6|8291.6|113
1692008100000|2023-08-14 10:15:00|8306.4|8296.4|8306.1|8296.1|8309.1|8299.1|8304.1|8294.1|116
1692008400000|2023-08-14 10:20:00|8306.4|8296.4|8300.9|8290.9|8306.6|8296.6|8300.1|8290.1|101
1692008700000|2023-08-14 10:25:00|8300.4|8290.4|8300.1|8290.1|8301.6|8291.6|8296.4|8286.4|119
1692009000000|2023-08-14 10:30:00|8300.4|8290.4|8302.6|8292.6|8304.1|8294.1|8299.1|8289.1|89
1692009300000|2023-08-14 10:35:00|8302.4|8292.4|8314.1|8304.1|8314.1|8304.1|8301.9|8291.9|126
1692009600000|2023-08-14 10:40:00|8313.9|8303.9|8311.1|8301.1|8315.4|8305.4|8308.1|8298.1|190
1692009900000|2023-08-14 10:45:00|8311.4|8301.4|8317.9|8307.9|8319.6|8309.6|8311.1|8301.1|135
1692010200000|2023-08-14 10:50:00|8318.1|8308.1|8319.6|8309.6|8322.1|8312.1|8316.1|8306.1|136
1692010500000|2023-08-14 10:55:00|8319.9|8309.9|8315.1|8305.1|8321.1|8311.1|8312.6|8302.6|136
1692010800000|2023-08-14 11:00:00|8314.9|8304.9|8313.6|8303.6|8317.9|8307.9|8312.6|8302.6|110
1692011100000|2023-08-14 11:05:00|8313.9|8303.9|8311.9|8301.9|8317.6|8307.6|8311.6|8301.6|126
1692011400000|2023-08-14 11:10:00|8312.4|8302.4|8306.1|8296.1|8312.4|8302.4|8305.6|8295.6|97
1692011700000|2023-08-14 11:15:00|8305.9|8295.9|8305.6|8295.6|8309.4|8299.4|8303.4|8293.4|126
1692012000000|2023-08-14 11:20:00|8305.4|8295.4|8303.9|8293.9|8305.4|8295.4|8300.6|8290.6|111
1692012300000|2023-08-14 11:25:00|8304.1|8294.1|8301.6|8291.6|8306.4|8296.4|8299.4|8289.4|100
1692012600000|2023-08-14 11:30:00|8300.9|8290.9|8300.6|8290.6|8307.1|8297.1|8299.1|8289.1|200
1692012900000|2023-08-14 11:35:00|8300.9|8290.9|8295.4|8285.4|8301.4|8291.4|8293.6|8283.6|102
1692013200000|2023-08-14 11:40:00|8294.9|8284.9|8292.4|8282.4|8294.9|8284.9|8290.6|8280.6|91
1692013500000|2023-08-14 11:45:00|8292.6|8282.6|8289.4|8279.4|8293.6|8283.6|8288.9|8278.9|121
1692013800000|2023-08-14 11:50:00|8289.1|8279.1|8287.4|8277.4|8289.9|8279.9|8285.1|8275.1|141
1692014100000|2023-08-14 11:55:00|8286.9|8276.9|8280.1|8270.1|8288.9|8278.9|8279.9|8269.9|185
1692014400000|2023-08-14 12:00:00|8280.6|8270.6|8265.6|8255.6|8280.6|8270.6|8264.4|8254.4|294
1692014700000|2023-08-14 12:05:00|8265.4|8255.4|8263.4|8253.4|8266.4|8256.4|8260.6|8250.6|274
1692015000000|2023-08-14 12:10:00|8263.1|8253.1|8251.9|8241.9|8265.1|8255.1|8240.4|8230.4|449
1692015300000|2023-08-14 12:15:00|8251.6|8241.6|8251.9|8241.9|8267.1|8257.1|8251.4|8241.4|380
1692015600000|2023-08-14 12:20:00|8251.4|8241.4|8259.9|8249.9|8264.9|8254.9|8251.4|8241.4|327
1692015900000|2023-08-14 12:25:00|8260.1|8250.1|8263.6|8253.6|8266.1|8256.1|8260.1|8250.1|202
1692016200000|2023-08-14 12:30:00|8263.9|8253.9|8266.9|8256.9|8267.1|8257.1|8255.9|8245.9|216
1692016500000|2023-08-14 12:35:00|8267.1|8257.1|8265.4|8255.4|8270.9|8260.9|8260.4|8250.4|231
1692016800000|2023-08-14 12:40:00|8265.6|8255.6|8267.9|8257.9|8274.9|8264.9|8265.4|8255.4|273
1692017100000|2023-08-14 12:45:00|8268.1|8258.1|8270.4|8260.4|8272.4|8262.4|8265.9|8255.9|193
1692017400000|2023-08-14 12:50:00|8270.1|8260.1|8272.1|8262.1|8274.6|8264.6|8269.1|8259.1|268
1692017700000|2023-08-14 12:55:00|8271.6|8261.6|8273.6|8263.6|8274.9|8264.9|8270.6|8260.6|260
1692018000000|2023-08-14 13:00:00|8273.9|8263.9|8284.1|8274.1|8288.4|8278.4|8273.1|8263.1|527
1692018300000|2023-08-14 13:05:00|8282.4|8272.4|8280.1|8270.1|8282.6|8272.6|8270.1|8260.1|375
1692018600000|2023-08-14 13:10:00|8279.6|8269.6|8276.1|8266.1|8283.9|8273.9|8272.4|8262.4|318
1692018900000|2023-08-14 13:15:00|8275.6|8265.6|8275.1|8265.1|8280.1|8270.1|8272.9|8262.9|311
1692019200000|2023-08-14 13:20:00|8274.9|8264.9|8276.9|8266.9|8283.9|8273.9|8274.1|8264.1|286
1692019500000|2023-08-14 13:25:00|8277.1|8267.1|8274.4|8264.4|8282.4|8272.4|8272.9|8262.9|266
1692019800000|2023-08-14 13:30:00|8274.6|8264.6|8277.4|8267.4|8282.1|8272.1|8270.6|8260.6|454
1692020100000|2023-08-14 13:35:00|8276.9|8266.9|8268.4|8258.4|8283.1|8273.1|8266.1|8256.1|420
1692020400000|2023-08-14 13:40:00|8269.1|8259.1|8264.6|8254.6|8273.9|8263.9|8262.6|8252.6|379
1692020700000|2023-08-14 13:45:00|8264.4|8254.4|8260.1|8250.1|8267.9|8257.9|8257.4|8247.4|383
1692021000000|2023-08-14 13:50:00|8260.4|8250.4|8261.4|8251.4|8269.6|8259.6|8258.1|8248.1|402
1692021300000|2023-08-14 13:55:00|8261.1|8251.1|8264.4|8254.4|8267.6|8257.6|8257.9|8247.9|358
1692021600000|2023-08-14 14:00:00|8264.1|8254.1|8267.9|8257.9|8269.1|8259.1|8258.9|8248.9|452
1692021900000|2023-08-14 14:05:00|8268.1|8258.1|8276.1|8266.1|8276.9|8266.9|8268.1|8258.1|384
1692022200000|2023-08-14 14:10:00|8276.4|8266.4|8278.4|8268.4|8281.9|8271.9|8272.9|8262.9|342
1692022500000|2023-08-14 14:15:00|8278.6|8268.6|8298.1|8288.1|8301.1|8291.1|8278.6|8268.6|461
1692022800000|2023-08-14 14:20:00|8299.9|8289.9|8295.6|8285.6|8304.4|8294.4|8295.1|8285.1|404
1692023100000|2023-08-14 14:25:00|8295.9|8285.9|8298.1|8288.1|8306.1|8296.1|8295.6|8285.6|353
1692023400000|2023-08-14 14:30:00|8298.4|8288.4|8298.1|8288.1|8304.6|8294.6|8296.4|8286.4|361
1692023700000|2023-08-14 14:35:00|8297.9|8287.9|8303.4|8293.4|8307.9|8297.9|8297.4|8287.4|386
1692024000000|2023-08-14 14:40:00|8303.1|8293.1|8292.6|8282.6|8304.1|8294.1|8292.6|8282.6|308
1692024300000|2023-08-14 14:45:00|8292.4|8282.4|8283.4|8273.4|8292.9|8282.9|8283.1|8273.1|315
1692024600000|2023-08-14 14:50:00|8283.1|8273.1|8285.1|8275.1|8290.1|8280.1|8280.1|8270.1|284
1692024900000|2023-08-14 14:55:00|8284.9|8274.9|8286.6|8276.6|8287.4|8277.4|8281.4|8271.4|223
1692025200000|2023-08-14 15:00:00|8286.9|8276.9|8287.1|8277.1|8289.1|8279.1|8281.6|8271.6|273
1692025500000|2023-08-14 15:05:00|8286.9|8276.9|8279.6|8269.6|8287.1|8277.1|8279.4|8269.4|224
1692025800000|2023-08-14 15:10:00|8279.9|8269.9|8281.9|8271.9|8283.4|8273.4|8278.6|8268.6|227
1692026100000|2023-08-14 15:15:00|8282.4|8272.4|8280.1|8270.1|8288.4|8278.4|8279.9|8269.9|231
1692026400000|2023-08-14 15:20:00|8279.6|8269.6|8283.9|8273.9|8293.1|8283.1|8278.4|8268.4|256
1692026700000|2023-08-14 15:25:00|8284.1|8274.1|8284.1|8274.1|8288.6|8278.6|8283.6|8273.6|233
1692027000000|2023-08-14 15:30:00|8283.9|8273.9|8282.9|8272.9|8288.1|8278.1|8282.1|8272.1|225
1692027300000|2023-08-14 15:35:00|8282.6|8272.6|8292.1|8282.1|8292.6|8282.6|8282.6|8272.6|219
1692027600000|2023-08-14 15:40:00|8291.9|8281.9|8291.1|8281.1|8294.4|8284.4|8287.6|8277.6|249
1692027900000|2023-08-14 15:45:00|8291.4|8281.4|8298.9|8288.9|8301.9|8291.9|8291.4|8281.4|250
1692028200000|2023-08-14 15:50:00|8298.6|8288.6|8303.6|8293.6|8303.6|8293.6|8296.4|8286.4|215
1692028500000|2023-08-14 15:55:00|8303.4|8293.4|8301.4|8291.4|8306.6|8296.6|8300.1|8290.1|225
1692028800000|2023-08-14 16:00:00|8301.6|8291.6|8307.4|8297.4|8309.1|8299.1|8301.1|8291.1|187
1692029100000|2023-08-14 16:05:00|8307.6|8297.6|8310.4|8300.4|8312.9|8302.9|8307.6|8297.6|164
1692029400000|2023-08-14 16:10:00|8310.1|8300.1|8308.9|8298.9|8312.1|8302.1|8306.9|8296.9|132
1692029700000|2023-08-14 16:15:00|8307.6|8297.6|8304.1|8294.1|8309.9|8299.9|8300.1|8290.1|174
1692030000000|2023-08-14 16:20:00|8304.4|8294.4|8299.1|8289.1|8305.4|8295.4|8298.1|8288.1|160
1692030300000|2023-08-14 16:25:00|8298.9|8288.9|8304.6|8294.6|8306.4|8296.4|8298.1|8288.1|149
1692030600000|2023-08-14 16:30:00|8304.9|8294.9|8306.6|8296.6|8307.6|8297.6|8303.6|8293.6|112
1692030900000|2023-08-14 16:35:00|8306.4|8296.4|8308.4|8298.4|8309.1|8299.1|8306.1|8296.1|90
1692031200000|2023-08-14 16:40:00|8308.6|8298.6|8308.6|8298.6|8309.9|8299.9|8306.9|8296.9|105
1692031500000|2023-08-14 16:45:00|8308.4|8298.4|8305.1|8295.1|8309.9|8299.9|8302.6|8292.6|85
1692031800000|2023-08-14 16:50:00|8305.4|8295.4|8302.4|8292.4|8308.9|8298.9|8302.4|8292.4|109
1692032100000|2023-08-14 16:55:00|8302.6|8292.6|8299.8|8289.8|8303|8293|8296.3|8286.3|179
1692032400000|2023-08-14 17:00:00|8299.5|8289.5|8308.9|8298.9|8311.1|8301.1|8297.8|8287.8|131
1692032700000|2023-08-14 17:05:00|8308.6|8298.6|8306.4|8296.4|8311.3|8301.3|8305.8|8295.8|131
1692033000000|2023-08-14 17:10:00|8305.9|8295.9|8306.5|8296.5|8311.3|8301.3|8305.9|8295.9|101
1692033300000|2023-08-14 17:15:00|8306.8|8296.8|8306|8296|8311.3|8301.3|8305.1|8295.1|92
1692033600000|2023-08-14 17:20:00|8306.3|8296.3|8303.9|8293.9|8307.1|8297.1|8303.3|8293.3|70
1692033900000|2023-08-14 17:25:00|8303.6|8293.6|8305|8295|8307.3|8297.3|8303.4|8293.4|61
1692034200000|2023-08-14 17:30:00|8305.1|8295.1|8299.3|8289.3|8307.3|8297.3|8299.3|8289.3|100
1692034500000|2023-08-14 17:35:00|8299.5|8289.5|8302.3|8292.3|8302.3|8292.3|8295.9|8285.9|95
1692034800000|2023-08-14 17:40:00|8302.5|8292.5|8303.3|8293.3|8304.6|8294.6|8302.5|8292.5|67
1692035100000|2023-08-14 17:45:00|8303.1|8293.1|8298.9|8288.9|8303.1|8293.1|8297.8|8287.8|68
1692035400000|2023-08-14 17:50:00|8299.3|8289.3|8298.4|8288.4|8299.6|8289.6|8295.9|8285.9|69
1692035700000|2023-08-14 17:55:00|8298|8288|8304|8284|8304.6|8288.8|8298|8282.1|18
1692057600000|2023-08-15 00:00:00|8303|8293|8304|8294|8306.1|8296.1|8301.3|8291.3|44
1692057900000|2023-08-15 00:05:00|8304.8|8294.8|8303.3|8293.3|8306.6|8296.6|8302.4|8292.4|53
1692058200000|2023-08-15 00:10:00|8303.5|8293.5|8303|8293|8304.3|8294.3|8301.1|8291.1|51
1692058500000|2023-08-15 00:15:00|8302.5|8292.5|8302.8|8292.8|8303.5|8293.5|8300.3|8290.3|59
1692058800000|2023-08-15 00:20:00|8303|8293|8304.5|8294.5|8305.3|8295.3|8303|8293|41
1692059100000|2023-08-15 00:25:00|8304.3|8294.3|8304.3|8294.3|8305|8295|8301.9|8291.9|38
1692059400000|2023-08-15 00:30:00|8304.5|8294.5|8299.5|8289.5|8305.1|8295.1|8299|8289|93
1692059700000|2023-08-15 00:35:00|8299.8|8289.8|8299.6|8289.6|8300.5|8290.5|8299|8289|52
1692060000000|2023-08-15 00:40:00|8299.4|8289.4|8297.8|8287.8|8299.4|8289.4|8296.6|8286.6|29
1692060300000|2023-08-15 00:45:00|8298|8288|8302|8292|8302.9|8292.9|8297.6|8287.6|62
1692060600000|2023-08-15 00:50:00|8302.1|8292.1|8305|8295|8306|8296|8300.8|8290.8|82
1692060900000|2023-08-15 00:55:00|8305.3|8295.3|8310|8300|8310.9|8300.9|8305|8295|111
1692061200000|2023-08-15 01:00:00|8309.8|8299.8|8303.3|8293.3|8311.3|8301.3|8301.3|8291.3|246
1692061500000|2023-08-15 01:05:00|8303|8293|8297.8|8287.8|8303.3|8293.3|8294.6|8284.6|202
1692061800000|2023-08-15 01:10:00|8298|8288|8299.8|8289.8|8301|8291|8295.5|8285.5|118
1692062100000|2023-08-15 01:15:00|8300|8290|8297.1|8287.1|8300.3|8290.3|8291.1|8281.1|243
1692062400000|2023-08-15 01:20:00|8297.3|8287.3|8305.8|8295.8|8306.4|8296.4|8276.4|8266.4|449
1692062700000|2023-08-15 01:25:00|8305.5|8295.5|8302.4|8292.4|8312.5|8302.5|8301.3|8291.3|359
1692063000000|2023-08-15 01:30:00|8302.5|8292.5|8277.3|8267.3|8305|8295|8277.3|8267.3|456
1692063300000|2023-08-15 01:35:00|8277.5|8267.5|8275.3|8265.3|8280.8|8270.8|8270.5|8260.5|503
1692063600000|2023-08-15 01:40:00|8274.9|8264.9|8286.8|8276.8|8289.8|8279.8|8274.9|8264.9|332
1692063900000|2023-08-15 01:45:00|8287.3|8277.3|8310.9|8300.9|8312.4|8302.4|8285.9|8275.9|376
1692064200000|2023-08-15 01:50:00|8310|8300|8317.4|8307.4|8324|8314|8310|8300|430
1692064500000|2023-08-15 01:55:00|8317.5|8307.5|8320.5|8310.5|8321|8311|8313.6|8303.6|310
1692064800000|2023-08-15 02:00:00|8320.3|8310.3|8311|8301|8322|8312|8306.1|8296.1|397
1692065100000|2023-08-15 02:05:00|8310.6|8300.6|8301.9|8291.9|8313.3|8303.3|8296.5|8286.5|273
1692065400000|2023-08-15 02:10:00|8302.1|8292.1|8292.9|8282.9|8303.9|8293.9|8290.6|8280.6|272
1692065700000|2023-08-15 02:15:00|8292.8|8282.8|8292.5|8282.5|8293.1|8283.1|8284.9|8274.9|180
1692066000000|2023-08-15 02:20:00|8292.6|8282.6|8300|8290|8303.8|8293.8|8291.6|8281.6|196
1692066300000|2023-08-15 02:25:00|8299.8|8289.8|8301.3|8291.3|8305.3|8295.3|8299|8289|159
1692066600000|2023-08-15 02:30:00|8301.5|8291.5|8310.3|8300.3|8310.3|8300.3|8300|8290|188
1692066900000|2023-08-15 02:35:00|8310.9|8300.9|8310.6|8300.6|8316.3|8306.3|8307|8297|193
1692067200000|2023-08-15 02:40:00|8310.9|8300.9|8315|8305|8317.3|8307.3|8309.4|8299.4|162
1692067500000|2023-08-15 02:45:00|8314.6|8304.6|8313.8|8303.8|8317.3|8307.3|8310.6|8300.6|176
1692067800000|2023-08-15 02:50:00|8313.6|8303.6|8313.6|8303.6|8313.8|8303.8|8305.9|8295.9|146
1692068100000|2023-08-15 02:55:00|8313.8|8303.8|8307.5|8297.5|8314.8|8304.8|8304.3|8294.3|166
1692068400000|2023-08-15 03:00:00|8306.8|8296.8|8310.3|8300.3|8313.9|8303.9|8306.5|8296.5|159
1692068700000|2023-08-15 03:05:00|8310|8300|8315.3|8305.3|8315.8|8305.8|8308.5|8298.5|188
1692069000000|2023-08-15 03:10:00|8315|8305|8317.5|8307.5|8317.8|8307.8|8311.1|8301.1|192
1692069300000|2023-08-15 03:15:00|8317.4|8307.4|8317.4|8307.4|8320.5|8310.5|8315.4|8305.4|185
1692069600000|2023-08-15 03:20:00|8317.1|8307.1|8320|8310|8321|8311|8314.6|8304.6|158
1692069900000|2023-08-15 03:25:00|8320.3|8310.3|8321|8311|8322.4|8312.4|8316.5|8306.5|159
1692070200000|2023-08-15 03:30:00|8320.9|8310.9|8326|8316|8327.3|8317.3|8319.1|8309.1|103
1692070500000|2023-08-15 03:35:00|8325.8|8315.8|8328.9|8318.9|8329.1|8319.1|8324.9|8314.9|68
1692070800000|2023-08-15 03:40:00|8328.6|8318.6|8322.9|8312.9|8329|8319|8322.1|8312.1|58
1692071100000|2023-08-15 03:45:00|8323.1|8313.1|8322.1|8312.1|8323.9|8313.9|8321.4|8311.4|63
1692071400000|2023-08-15 03:50:00|8322.3|8312.3|8322|8312|8322.9|8312.9|8320.1|8310.1|59
1692071700000|2023-08-15 03:55:00|8322.3|8312.3|8324|8314|8324.4|8314.4|8322|8312|60
1692072000000|2023-08-15 04:00:00|8324.3|8314.3|8328.5|8318.5|8330.4|8320.4|8323.3|8313.3|62
1692072300000|2023-08-15 04:05:00|8328.4|8318.4|8328.4|8318.4|8328.9|8318.9|8323.9|8313.9|66
1692072600000|2023-08-15 04:10:00|8328.1|8318.1|8326.9|8316.9|8329.4|8319.4|8326.1|8316.1|51
1692072900000|2023-08-15 04:15:00|8326.6|8316.6|8327.4|8317.4|8327.4|8317.4|8325|8315|50
1692073200000|2023-08-15 04:20:00|8327.1|8317.1|8327.8|8317.8|8328.5|8318.5|8325|8315|51
1692073500000|2023-08-15 04:25:00|8328|8318|8328|8318|8330.1|8320.1|8327.4|8317.4|42
1692073800000|2023-08-15 04:30:00|8327.8|8317.8|8332.4|8322.4|8334|8324|8323|8313|72
1692074100000|2023-08-15 04:35:00|8332.1|8322.1|8328.5|8318.5|8333.5|8323.5|8326.6|8316.6|82
1692074400000|2023-08-15 04:40:00|8328.3|8318.3|8331.5|8321.5|8331.8|8321.8|8328.1|8318.1|61
1692074700000|2023-08-15 04:45:00|8331.3|8321.3|8334.9|8324.9|8336.6|8326.6|8331.3|8321.3|73
1692075000000|2023-08-15 04:50:00|8334.6|8324.6|8332|8322|8334.6|8324.6|8331.3|8321.3|29
1692075300000|2023-08-15 04:55:00|8331.8|8321.8|8330.8|8320.8|8331.8|8321.8|8329.3|8319.3|38
1692075600000|2023-08-15 05:00:00|8330.5|8320.5|8324.1|8314.1|8330.5|8320.5|8322.4|8312.4|129
1692075900000|2023-08-15 05:05:00|8324|8314|8318.6|8308.6|8324|8314|8318|8308|134
1692076200000|2023-08-15 05:10:00|8318|8308|8320.8|8310.8|8322.4|8312.4|8316|8306|126
1692076500000|2023-08-15 05:15:00|8320.5|8310.5|8326.5|8316.5|8327.3|8317.3|8317.9|8307.9|88
1692076800000|2023-08-15 05:20:00|8326.4|8316.4|8322.6|8312.6|8327.5|8317.5|8321.8|8311.8|123
1692077100000|2023-08-15 05:25:00|8322.9|8312.9|8314.9|8304.9|8323.8|8313.8|8314.6|8304.6|97
1692077400000|2023-08-15 05:30:00|8314.6|8304.6|8311.4|8301.4|8315.3|8305.3|8306.6|8296.6|273
1692077700000|2023-08-15 05:35:00|8311.6|8301.6|8303.9|8293.9|8313|8303|8303.9|8293.9|194
1692078000000|2023-08-15 05:40:00|8303.6|8293.6|8314.5|8304.5|8315.3|8305.3|8302.9|8292.9|209
1692078300000|2023-08-15 05:45:00|8314.8|8304.8|8328.4|8318.4|8329|8319|8312.5|8302.5|251
1692078600000|2023-08-15 05:50:00|8328.1|8318.1|8329.3|8319.3|8329.9|8319.9|8325.5|8315.5|224
1692078900000|2023-08-15 05:55:00|8329|8319|8325.5|8315.5|8332.8|8322.8|8325.5|8315.5|220
1692079200000|2023-08-15 06:00:00|8325.6|8315.6|8341|8331|8343|8333|8321.9|8311.9|445
1692079500000|2023-08-15 06:05:00|8340.8|8330.8|8331.5|8321.5|8341.5|8331.5|8331.1|8321.1|241
1692079800000|2023-08-15 06:10:00|8331.8|8321.8|8331.3|8321.3|8336.5|8326.5|8330.9|8320.9|193
1692080100000|2023-08-15 06:15:00|8330.9|8320.9|8334|8324|8335.3|8325.3|8324|8314|211
1692080400000|2023-08-15 06:20:00|8333.8|8323.8|8337.8|8327.8|8341.3|8331.3|8333|8323|197
1692080700000|2023-08-15 06:25:00|8337.5|8327.5|8345.3|8335.3|8347.3|8337.3|8336.6|8326.6|168
1692081000000|2023-08-15 06:30:00|8345.5|8335.5|8346|8336|8347.5|8337.5|8343.4|8333.4|181
1692081300000|2023-08-15 06:35:00|8345.8|8335.8|8336.9|8326.9|8346.8|8336.8|8335.5|8325.5|189
1692081600000|2023-08-15 06:40:00|8337|8327|8330.5|8320.5|8337|8327|8330.3|8320.3|253
1692081900000|2023-08-15 06:45:00|8330.3|8320.3|8328.5|8318.5|8332.4|8322.4|8327.6|8317.6|210
1692082200000|2023-08-15 06:50:00|8328.4|8318.4|8326.5|8316.5|8329.5|8319.5|8323.8|8313.8|150
1692082500000|2023-08-15 06:55:00|8326.3|8316.3|8320.6|8310.6|8326.5|8316.5|8319.9|8309.9|200
1692082800000|2023-08-15 07:00:00|8319.6|8309.6|8326.4|8316.4|8327.6|8317.6|8317.6|8307.6|257
1692083100000|2023-08-15 07:05:00|8326.1|8316.1|8317.9|8307.9|8329.1|8319.1|8315.1|8305.1|212
1692083400000|2023-08-15 07:10:00|8318.1|8308.1|8318.6|8308.6|8323.6|8313.6|8316.4|8306.4|211
1692083700000|2023-08-15 07:15:00|8318.4|8308.4|8311.1|8301.1|8319.6|8309.6|8304.9|8294.9|198
1692084000000|2023-08-15 07:20:00|8311.4|8301.4|8296|8286|8311.6|8301.6|8294.4|8284.4|275
1692084300000|2023-08-15 07:25:00|8295.8|8285.8|8269.5|8259.5|8295.8|8285.8|8263.3|8253.3|372
1692084600000|2023-08-15 07:30:00|8269.4|8259.4|8250.5|8240.5|8269.4|8259.4|8245.9|8235.9|434
1692084900000|2023-08-15 07:35:00|8250.3|8240.3|8247.6|8237.6|8258.9|8248.9|8246.1|8236.1|319
1692085200000|2023-08-15 07:40:00|8247.9|8237.9|8254.9|8244.9|8258.9|8248.9|8244.4|8234.4|290
1692085500000|2023-08-15 07:45:00|8255.1|8245.1|8249.1|8239.1|8260.1|8250.1|8245.6|8235.6|304
1692085800000|2023-08-15 07:50:00|8249.4|8239.4|8236.9|8226.9|8252.1|8242.1|8231.4|8221.4|296
1692086100000|2023-08-15 07:55:00|8236.6|8226.6|8236.9|8226.9|8239.1|8229.1|8230.9|8220.9|276
1692086400000|2023-08-15 08:00:00|8237.9|8227.9|8218.1|8208.1|8239.9|8229.9|8212.4|8202.4|384
1692086700000|2023-08-15 08:05:00|8217.9|8207.9|8217.6|8207.6|8218.1|8208.1|8211.6|8201.6|243
1692087000000|2023-08-15 08:10:00|8217.9|8207.9|8214.9|8204.9|8218.1|8208.1|8210.1|8200.1|195
1692087300000|2023-08-15 08:15:00|8215.1|8205.1|8214.1|8204.1|8215.4|8205.4|8197.5|8187.5|281
1692087600000|2023-08-15 08:20:00|8214.4|8204.4|8209.4|8199.4|8215.4|8205.4|8203.4|8193.4|258
1692087900000|2023-08-15 08:25:00|8209.1|8199.1|8208.1|8198.1|8215.9|8205.9|8202.9|8192.9|215
1692088200000|2023-08-15 08:30:00|8207.9|8197.9|8217.4|8207.4|8222.4|8212.4|8205.1|8195.1|231
1692088500000|2023-08-15 08:35:00|8217.1|8207.1|8209.9|8199.9|8217.9|8207.9|8208.6|8198.6|221
1692088800000|2023-08-15 08:40:00|8214.4|8204.4|8218.6|8208.6|8222.4|8212.4|8208.4|8198.4|276
1692089100000|2023-08-15 08:45:00|8218.4|8208.4|8210.4|8200.4|8218.4|8208.4|8208.6|8198.6|236
1692089400000|2023-08-15 08:50:00|8209.9|8199.9|8216.1|8206.1|8218.4|8208.4|8201.9|8191.9|248
1692089700000|2023-08-15 08:55:00|8216.4|8206.4|8209.6|8199.6|8217.1|8207.1|8203.4|8193.4|205
1692090000000|2023-08-15 09:00:00|8209.4|8199.4|8202.9|8192.9|8213.9|8203.9|8202.9|8192.9|188
1692090300000|2023-08-15 09:05:00|8202.6|8192.6|8204.6|8194.6|8209.6|8199.6|8202.1|8192.1|172
1692090600000|2023-08-15 09:10:00|8204.4|8194.4|8192.6|8182.6|8204.4|8194.4|8192.4|8182.4|147
1692090900000|2023-08-15 09:15:00|8192.4|8182.4|8197.9|8187.9|8201.1|8191.1|8191.6|8181.6|209
1692091200000|2023-08-15 09:20:00|8197.6|8187.6|8194.1|8184.1|8199.4|8189.4|8194.1|8184.1|167
1692091500000|2023-08-15 09:25:00|8194.4|8184.4|8193.1|8183.1|8203.4|8193.4|8190.9|8180.9|184
1692091800000|2023-08-15 09:30:00|8192.9|8182.9|8185.4|8175.4|8194.6|8184.6|8182.4|8172.4|190
1692092100000|2023-08-15 09:35:00|8184.9|8174.9|8191.9|8181.9|8191.9|8181.9|8182.6|8172.6|179
1692092400000|2023-08-15 09:40:00|8191.6|8181.6|8191.1|8181.1|8194.9|8184.9|8187.4|8177.4|188
1692092700000|2023-08-15 09:45:00|8190.9|8180.9|8190.6|8180.6|8196.1|8186.1|8189.9|8179.9|204
1692093000000|2023-08-15 09:50:00|8190.9|8180.9|8187.9|8177.9|8192.1|8182.1|8186.9|8176.9|168
1692093300000|2023-08-15 09:55:00|8187.6|8177.6|8186.1|8176.1|8190.1|8180.1|8185.4|8175.4|139
1692093600000|2023-08-15 10:00:00|8186.4|8176.4|8181.4|8171.4|8188.6|8178.6|8181.4|8171.4|125
1692093900000|2023-08-15 10:05:00|8180.9|8170.9|8183.1|8173.1|8184.1|8174.1|8176.4|8166.4|166
1692094200000|2023-08-15 10:10:00|8183.4|8173.4|8182.9|8172.9|8184.6|8174.6|8180.4|8170.4|114
1692094500000|2023-08-15 10:15:00|8183.1|8173.1|8185.1|8175.1|8188.6|8178.6|8182.9|8172.9|140
1692094800000|2023-08-15 10:20:00|8184.9|8174.9|8184.6|8174.6|8188.1|8178.1|8183.1|8173.1|149
1692095100000|2023-08-15 10:25:00|8184.4|8174.4|8177.6|8167.6|8185.9|8175.9|8176.9|8166.9|155
1692095400000|2023-08-15 10:30:00|8177.4|8167.4|8173.4|8163.4|8178.1|8168.1|8172.4|8162.4|183
1692095700000|2023-08-15 10:35:00|8173.1|8163.1|8172.6|8162.6|8176.1|8166.1|8168.6|8158.6|153
1692096000000|2023-08-15 10:40:00|8173.1|8163.1|8168.6|8158.6|8174.4|8164.4|8168.6|8158.6|129
1692096300000|2023-08-15 10:45:00|8169.9|8159.9|8171.6|8161.6|8172.9|8162.9|8169.6|8159.6|118
1692096600000|2023-08-15 10:50:00|8171.4|8161.4|8181.1|8171.1|8182.4|8172.4|8168.6|8158.6|142
1692096900000|2023-08-15 10:55:00|8179.6|8169.6|8176.1|8166.1|8180.1|8170.1|8173.6|8163.6|137
1692097200000|2023-08-15 11:00:00|8176.4|8166.4|8174.4|8164.4|8178.6|8168.6|8173.6|8163.6|118
1692097500000|2023-08-15 11:05:00|8174.1|8164.1|8181.4|8171.4|8181.4|8171.4|8171.1|8161.1|184
1692097800000|2023-08-15 11:10:00|8181.6|8171.6|8186.4|8176.4|8190.6|8180.6|8179.6|8169.6|185
1692098100000|2023-08-15 11:15:00|8186.1|8176.1|8186.9|8176.9|8189.6|8179.6|8185.1|8175.1|152
1692098400000|2023-08-15 11:20:00|8186.4|8176.4|8187.9|8177.9|8190.9|8180.9|8185.1|8175.1|141
1692098700000|2023-08-15 11:25:00|8187.6|8177.6|8198.6|8188.6|8198.6|8188.6|8186.9|8176.9|156
1692099000000|2023-08-15 11:30:00|8197.4|8187.4|8188.1|8178.1|8197.4|8187.4|8184.6|8174.6|203
1692099300000|2023-08-15 11:35:00|8187.9|8177.9|8192.4|8182.4|8192.6|8182.6|8185.6|8175.6|185
1692099600000|2023-08-15 11:40:00|8192.1|8182.1|8196.6|8186.6|8197.1|8187.1|8189.4|8179.4|189
1692099900000|2023-08-15 11:45:00|8196.4|8186.4|8193.4|8183.4|8196.4|8186.4|8191.4|8181.4|113
1692100200000|2023-08-15 11:50:00|8193.1|8183.1|8191.6|8181.6|8194.9|8184.9|8187.9|8177.9|184
1692100500000|2023-08-15 11:55:00|8191.9|8181.9|8196.4|8186.4|8199.1|8189.1|8190.1|8180.1|224
1692100800000|2023-08-15 12:00:00|8196.9|8186.9|8193.1|8183.1|8197.1|8187.1|8187.9|8177.9|281
1692101100000|2023-08-15 12:05:00|8193.4|8183.4|8193.6|8183.6|8209.1|8199.1|8192.4|8182.4|323
1692101400000|2023-08-15 12:10:00|8193.4|8183.4|8195.4|8185.4|8199.4|8189.4|8191.4|8181.4|326
1692101700000|2023-08-15 12:15:00|8195.6|8185.6|8199.1|8189.1|8202.1|8192.1|8195.4|8185.4|272
1692102000000|2023-08-15 12:20:00|8198.9|8188.9|8204.6|8194.6|8206.4|8196.4|8195.6|8185.6|279
1692102300000|2023-08-15 12:25:00|8204.9|8194.9|8201.4|8191.4|8206.1|8196.1|8201.4|8191.4|188
1692102600000|2023-08-15 12:30:00|8201.9|8191.9|8197.6|8187.6|8203.4|8193.4|8187.9|8177.9|557
1692102900000|2023-08-15 12:35:00|8197.9|8187.9|8201.1|8191.1|8205.1|8195.1|8197.4|8187.4|459
1692103200000|2023-08-15 12:40:00|8200.9|8190.9|8213.9|8203.9|8219.1|8209.1|8200.9|8190.9|498
1692103500000|2023-08-15 12:45:00|8214.1|8204.1|8217.6|8207.6|8221.9|8211.9|8207.9|8197.9|409
1692103800000|2023-08-15 12:50:00|8217.9|8207.9|8220.9|8210.9|8222.1|8212.1|8215.6|8205.6|368
1692104100000|2023-08-15 12:55:00|8220.4|8210.4|8224.6|8214.6|8228.1|8218.1|8220.1|8210.1|387
1692104400000|2023-08-15 13:00:00|8224.1|8214.1|8229.1|8219.1|8237.6|8227.6|8224.1|8214.1|729
1692104700000|2023-08-15 13:05:00|8229.6|8219.6|8237.6|8227.6|8240.4|8230.4|8225.6|8215.6|593
1692105000000|2023-08-15 13:10:00|8237.9|8227.9|8241.6|8231.6|8248.9|8238.9|8237.6|8227.6|487
1692105300000|2023-08-15 13:15:00|8241.4|8231.4|8236.9|8226.9|8243.9|8233.9|8230.4|8220.4|459
1692105600000|2023-08-15 13:20:00|8236.6|8226.6|8235.4|8225.4|8242.9|8232.9|8230.6|8220.6|371
1692105900000|2023-08-15 13:25:00|8235.1|8225.1|8224.9|8214.9|8235.9|8225.9|8223.9|8213.9|376
1692106200000|2023-08-15 13:30:00|8224.6|8214.6|8210.4|8200.4|8226.9|8216.9|8207.6|8197.6|530
1692106500000|2023-08-15 13:35:00|8210.6|8200.6|8213.9|8203.9|8215.9|8205.9|8204.9|8194.9|551
1692106800000|2023-08-15 13:40:00|8213.4|8203.4|8220.6|8210.6|8225.1|8215.1|8212.6|8202.6|472
1692107100000|2023-08-15 13:45:00|8220.4|8210.4|8216.6|8206.6|8224.9|8214.9|8215.1|8205.1|505
1692107400000|2023-08-15 13:50:00|8216.9|8206.9|8222.9|8212.9|8227.6|8217.6|8216.6|8206.6|406
1692107700000|2023-08-15 13:55:00|8222.6|8212.6|8218.9|8208.9|8225.6|8215.6|8215.1|8205.1|338
1692108000000|2023-08-15 14:00:00|8219.1|8209.1|8209.6|8199.6|8221.6|8211.6|8209.6|8199.6|481
1692108300000|2023-08-15 14:05:00|8209.9|8199.9|8205.4|8195.4|8211.9|8201.9|8202.4|8192.4|484
1692108600000|2023-08-15 14:10:00|8206.1|8196.1|8208.9|8198.9|8215.4|8205.4|8205.4|8195.4|425
1692108900000|2023-08-15 14:15:00|8208.6|8198.6|8204.4|8194.4|8213.4|8203.4|8202.4|8192.4|369
1692109200000|2023-08-15 14:20:00|8203.9|8193.9|8209.6|8199.6|8215.6|8205.6|8203.4|8193.4|380
1692109500000|2023-08-15 14:25:00|8209.9|8199.9|8207.9|8197.9|8212.6|8202.6|8206.4|8196.4|321
1692109800000|2023-08-15 14:30:00|8207.6|8197.6|8204.1|8194.1|8212.1|8202.1|8201.4|8191.4|418
1692110100000|2023-08-15 14:35:00|8204.4|8194.4|8199.1|8189.1|8205.4|8195.4|8191.6|8181.6|424
1692110400000|2023-08-15 14:40:00|8199.4|8189.4|8197.4|8187.4|8201.9|8191.9|8193.9|8183.9|358
1692110700000|2023-08-15 14:45:00|8197.6|8187.6|8219.4|8209.4|8219.6|8209.6|8196.9|8186.9|408
1692111000000|2023-08-15 14:50:00|8219.1|8209.1|8216.1|8206.1|8222.6|8212.6|8214.6|8204.6|378
1692111300000|2023-08-15 14:55:00|8216.4|8206.4|8213.1|8203.1|8221.1|8211.1|8213.1|8203.1|311
1692111600000|2023-08-15 15:00:00|8213.4|8203.4|8219.1|8209.1|8220.1|8210.1|8209.1|8199.1|334
1692111900000|2023-08-15 15:05:00|8219.4|8209.4|8211.9|8201.9|8219.4|8209.4|8209.1|8199.1|269
1692112200000|2023-08-15 15:10:00|8211.6|8201.6|8215.4|8205.4|8217.4|8207.4|8211.4|8201.4|238
1692112500000|2023-08-15 15:15:00|8215.1|8205.1|8210.4|8200.4|8215.9|8205.9|8208.1|8198.1|242
1692112800000|2023-08-15 15:20:00|8210.1|8200.1|8212.4|8202.4|8215.4|8205.4|8208.6|8198.6|269
1692113100000|2023-08-15 15:25:00|8212.1|8202.1|8217.1|8207.1|8217.1|8207.1|8208.4|8198.4|220
1692113400000|2023-08-15 15:30:00|8216.9|8206.9|8219.6|8209.6|8219.9|8209.9|8214.1|8204.1|300
1692113700000|2023-08-15 15:35:00|8219.4|8209.4|8216.6|8206.6|8219.9|8209.9|8214.4|8204.4|247
1692114000000|2023-08-15 15:40:00|8216.4|8206.4|8207.9|8197.9|8216.9|8206.9|8207.1|8197.1|258
1692114300000|2023-08-15 15:45:00|8208.1|8198.1|8201.6|8191.6|8209.6|8199.6|8200.6|8190.6|242
1692114600000|2023-08-15 15:50:00|8201.4|8191.4|8201.6|8191.6|8204.1|8194.1|8197.9|8187.9|236
1692114900000|2023-08-15 15:55:00|8201.4|8191.4|8201.6|8191.6|8202.4|8192.4|8198.9|8188.9|191
1692115200000|2023-08-15 16:00:00|8201.4|8191.4|8201.1|8191.1|8207.1|8197.1|8200.6|8190.6|154
1692115500000|2023-08-15 16:05:00|8200.9|8190.9|8200.6|8190.6|8201.4|8191.4|8197.1|8187.1|172
1692115800000|2023-08-15 16:10:00|8200.1|8190.1|8198.9|8188.9|8200.4|8190.4|8195.9|8185.9|171
1692116100000|2023-08-15 16:15:00|8198.6|8188.6|8199.1|8189.1|8199.4|8189.4|8196.1|8186.1|149
1692116400000|2023-08-15 16:20:00|8198.4|8188.4|8199.1|8189.1|8200.9|8190.9|8197.6|8187.6|150
1692116700000|2023-08-15 16:25:00|8198.9|8188.9|8193.4|8183.4|8198.9|8188.9|8193.4|8183.4|161
1692117000000|2023-08-15 16:30:00|8192.9|8182.9|8189.9|8179.9|8193.9|8183.9|8188.1|8178.1|154
1692117300000|2023-08-15 16:35:00|8189.6|8179.6|8193.4|8183.4|8194.1|8184.1|8188.4|8178.4|131
1692117600000|2023-08-15 16:40:00|8193.6|8183.6|8190.6|8180.6|8194.6|8184.6|8189.9|8179.9|97
1692117900000|2023-08-15 16:45:00|8190.9|8180.9|8186.9|8176.9|8191.6|8181.6|8185.6|8175.6|122
1692118200000|2023-08-15 16:50:00|8186.6|8176.6|8189.6|8179.6|8191.4|8181.4|8185.9|8175.9|138
1692118500000|2023-08-15 16:55:00|8190.1|8180.1|8189|8179|8193.6|8183.6|8187.9|8177.9|213
1692118800000|2023-08-15 17:00:00|8189.6|8179.6|8192|8182|8192.8|8182.8|8187.1|8177.1|149
1692119100000|2023-08-15 17:05:00|8192.1|8182.1|8194|8184|8194.6|8184.6|8190.9|8180.9|144
1692119400000|2023-08-15 17:10:00|8193.8|8183.8|8194.3|8184.3|8195.4|8185.4|8191.8|8181.8|100
1692119700000|2023-08-15 17:15:00|8194.5|8184.5|8193.5|8183.5|8194.8|8184.8|8190.6|8180.6|97
1692120000000|2023-08-15 17:20:00|8193|8183|8194.8|8184.8|8195|8185|8193|8183|75
1692120300000|2023-08-15 17:25:00|8194.9|8184.9|8193|8183|8195.3|8185.3|8191.8|8181.8|88
1692120600000|2023-08-15 17:30:00|8193.3|8183.3|8183.6|8173.6|8193.3|8183.3|8183.6|8173.6|87
1692120900000|2023-08-15 17:35:00|8184.1|8174.1|8186.1|8176.1|8186.4|8176.4|8182.4|8172.4|120
1692121200000|2023-08-15 17:40:00|8186.4|8176.4|8187.1|8177.1|8188.1|8178.1|8182.9|8172.9|104
1692121500000|2023-08-15 17:45:00|8187|8177|8188.6|8178.6|8190.9|8180.9|8187|8177|140
1692121800000|2023-08-15 17:50:00|8188.9|8178.9|8189.8|8179.8|8192|8182|8188.4|8178.4|119
1692122100000|2023-08-15 17:55:00|8189.4|8179.4|8192.4|8172.4|8192.4|8179.4|8185|8167.8|44
1692144000000|2023-08-16 00:00:00|8176|8166|8176.4|8166.4|8179.1|8169.1|8175.6|8165.6|52
1692144300000|2023-08-16 00:05:00|8176.6|8166.6|8177.3|8167.3|8178.5|8168.5|8175.9|8165.9|58
1692144600000|2023-08-16 00:10:00|8177.5|8167.5|8180.4|8170.4|8181.6|8171.6|8175.9|8165.9|72
1692144900000|2023-08-16 00:15:00|8180.3|8170.3|8179.5|8169.5|8181.5|8171.5|8178.3|8168.3|70
1692145200000|2023-08-16 00:20:00|8180|8170|8179|8169|8181|8171|8178|8168|58
1692145500000|2023-08-16 00:25:00|8179.3|8169.3|8179.5|8169.5|8179.5|8169.5|8177.5|8167.5|54
1692145800000|2023-08-16 00:30:00|8179.3|8169.3|8176|8166|8181|8171|8175.1|8165.1|87
1692146100000|2023-08-16 00:35:00|8176.1|8166.1|8173.8|8163.8|8177.3|8167.3|8173.3|8163.3|77
1692146400000|2023-08-16 00:40:00|8173.4|8163.4|8175.4|8165.4|8175.5|8165.5|8166|8156|137
1692146700000|2023-08-16 00:45:00|8175|8165|8182.9|8172.9|8182.9|8172.9|8174.5|8164.5|89
1692147000000|2023-08-16 00:50:00|8182.8|8172.8|8185.9|8175.9|8187.8|8177.8|8182.4|8172.4|90
1692147300000|2023-08-16 00:55:00|8186.1|8176.1|8183.3|8173.3|8188.3|8178.3|8179.4|8169.4|136
1692147600000|2023-08-16 01:00:00|8182.9|8172.9|8173.3|8163.3|8186.8|8176.8|8168.4|8158.4|491
1692147900000|2023-08-16 01:05:00|8173.5|8163.5|8170.5|8160.5|8179.5|8169.5|8169.9|8159.9|332
1692148200000|2023-08-16 01:10:00|8170.4|8160.4|8168.8|8158.8|8173.4|8163.4|8165.6|8155.6|298
1692148500000|2023-08-16 01:15:00|8169|8159|8161.1|8151.1|8172.5|8162.5|8153.8|8143.8|466
1692148800000|2023-08-16 01:20:00|8161.4|8151.4|8182|8172|8185.3|8175.3|8161.4|8151.4|430
1692149100000|2023-08-16 01:25:00|8181.8|8171.8|8191.8|8181.8|8193|8183|8181.6|8171.6|281
1692149400000|2023-08-16 01:30:00|8192|8182|8198.3|8188.3|8203.4|8193.4|8189|8179|424
1692149700000|2023-08-16 01:35:00|8197.8|8187.8|8196.5|8186.5|8202.9|8192.9|8193.9|8183.9|388
1692150000000|2023-08-16 01:40:00|8196.8|8186.8|8202.3|8192.3|8207.5|8197.5|8193.4|8183.4|407
1692150300000|2023-08-16 01:45:00|8202.4|8192.4|8205.6|8195.6|8206|8196|8198.9|8188.9|349
1692150600000|2023-08-16 01:50:00|8205.9|8195.9|8214.8|8204.8|8215.4|8205.4|8200.4|8190.4|317
1692150900000|2023-08-16 01:55:00|8214.5|8204.5|8200|8190|8214.5|8204.5|8197.3|8187.3|317
1692151200000|2023-08-16 02:00:00|8200.3|8190.3|8200|8190|8206.5|8196.5|8197.5|8187.5|319
1692151500000|2023-08-16 02:05:00|8200.1|8190.1|8209.3|8199.3|8211|8201|8199.4|8189.4|301
1692151800000|2023-08-16 02:10:00|8209.5|8199.5|8216.4|8206.4|8217.1|8207.1|8207.6|8197.6|325
1692152100000|2023-08-16 02:15:00|8216.8|8206.8|8213.3|8203.3|8218.4|8208.4|8211|8201|228
1692152400000|2023-08-16 02:20:00|8213.5|8203.5|8212.5|8202.5|8215|8205|8208.9|8198.9|194
1692152700000|2023-08-16 02:25:00|8212.3|8202.3|8213.5|8203.5|8215.5|8205.5|8211.6|8201.6|153
1692153000000|2023-08-16 02:30:00|8213.3|8203.3|8207|8197|8217|8207|8207|8197|298
1692153300000|2023-08-16 02:35:00|8207.1|8197.1|8216.6|8206.6|8216.6|8206.6|8204.1|8194.1|267
1692153600000|2023-08-16 02:40:00|8216.4|8206.4|8216.3|8206.3|8220.6|8210.6|8215.1|8205.1|183
1692153900000|2023-08-16 02:45:00|8216.5|8206.5|8215|8205|8220.6|8210.6|8213.8|8203.8|194
1692154200000|2023-08-16 02:50:00|8215.3|8205.3|8217.8|8207.8|8217.8|8207.8|8212.5|8202.5|139
1692154500000|2023-08-16 02:55:00|8217.6|8207.6|8211.8|8201.8|8217.6|8207.6|8210|8200|144
1692154800000|2023-08-16 03:00:00|8212|8202|8212.1|8202.1|8213.3|8203.3|8207.4|8197.4|169
1692155100000|2023-08-16 03:05:00|8211.9|8201.9|8214|8204|8218.8|8208.8|8211.4|8201.4|223
1692155400000|2023-08-16 03:10:00|8214.1|8204.1|8218.1|8208.1|8220.5|8210.5|8214.1|8204.1|187
1692155700000|2023-08-16 03:15:00|8217.9|8207.9|8222.5|8212.5|8224.1|8214.1|8214.9|8204.9|221
1692156000000|2023-08-16 03:20:00|8222|8212|8219.3|8209.3|8223.6|8213.6|8218.3|8208.3|144
1692156300000|2023-08-16 03:25:00|8219.6|8209.6|8215.4|8205.4|8219.8|8209.8|8213.8|8203.8|169
1692156600000|2023-08-16 03:30:00|8215.5|8205.5|8208.9|8198.9|8216.5|8206.5|8208.9|8198.9|92
1692156900000|2023-08-16 03:35:00|8208.6|8198.6|8209|8199|8211.5|8201.5|8206.1|8196.1|91
1692157200000|2023-08-16 03:40:00|8208.8|8198.8|8206|8196|8209.1|8199.1|8205.3|8195.3|60
1692157500000|2023-08-16 03:45:00|8206.3|8196.3|8201.8|8191.8|8207.1|8197.1|8201.4|8191.4|71
1692157800000|2023-08-16 03:50:00|8201.9|8191.9|8201.8|8191.8|8204.3|8194.3|8201.5|8191.5|68
1692158100000|2023-08-16 03:55:00|8201.5|8191.5|8200.1|8190.1|8202.8|8192.8|8199.5|8189.5|58
1692158400000|2023-08-16 04:00:00|8199.9|8189.9|8197.1|8187.1|8201.4|8191.4|8195.9|8185.9|45
1692158700000|2023-08-16 04:05:00|8197.3|8187.3|8196.9|8186.9|8199.4|8189.4|8196.9|8186.9|53
1692159000000|2023-08-16 04:10:00|8197.1|8187.1|8196.6|8186.6|8198.6|8188.6|8195.3|8185.3|57
1692159300000|2023-08-16 04:15:00|8196.3|8186.3|8195.9|8185.9|8197.8|8187.8|8195.4|8185.4|44
1692159600000|2023-08-16 04:20:00|8195.6|8185.6|8193|8183|8195.6|8185.6|8193|8183|48
1692159900000|2023-08-16 04:25:00|8193.1|8183.1|8192.6|8182.6|8194.1|8184.1|8191.5|8181.5|59
1692160200000|2023-08-16 04:30:00|8192|8182|8192|8182|8192.8|8182.8|8191|8181|50
1692160500000|2023-08-16 04:35:00|8192.3|8182.3|8187.8|8177.8|8192.3|8182.3|8187.3|8177.3|54
1692160800000|2023-08-16 04:40:00|8188.3|8178.3|8188.6|8178.6|8189.8|8179.8|8188.3|8178.3|33
1692161100000|2023-08-16 04:45:00|8188.4|8178.4|8188.8|8178.8|8192.3|8182.3|8188.1|8178.1|58
1692161400000|2023-08-16 04:50:00|8189|8179|8191.5|8181.5|8191.9|8181.9|8188.9|8178.9|47
1692161700000|2023-08-16 04:55:00|8191.3|8181.3|8191.4|8181.4|8191.8|8181.8|8189.1|8179.1|48
1692162000000|2023-08-16 05:00:00|8191.3|8181.3|8194.3|8184.3|8196.1|8186.1|8189.3|8179.3|150
1692162300000|2023-08-16 05:05:00|8194|8184|8196.3|8186.3|8198.4|8188.4|8192.6|8182.6|143
1692162600000|2023-08-16 05:10:00|8196.4|8186.4|8193|8183|8198.6|8188.6|8192.8|8182.8|117
1692162900000|2023-08-16 05:15:00|8192.8|8182.8|8195.9|8185.9|8195.9|8185.9|8191|8181|117
1692163200000|2023-08-16 05:20:00|8195.6|8185.6|8189.8|8179.8|8195.6|8185.6|8188.1|8178.1|108
1692163500000|2023-08-16 05:25:00|8189.4|8179.4|8195.8|8185.8|8196.9|8186.9|8188.9|8178.9|127
1692163800000|2023-08-16 05:30:00|8195.9|8185.9|8193.3|8183.3|8202.8|8192.8|8192.1|8182.1|270
1692164100000|2023-08-16 05:35:00|8193.4|8183.4|8194.6|8184.6|8199.8|8189.8|8193.3|8183.3|152
1692164400000|2023-08-16 05:40:00|8194.3|8184.3|8192.6|8182.6|8195.3|8185.3|8190.1|8180.1|185
1692164700000|2023-08-16 05:45:00|8192.5|8182.5|8186|8176|8192.5|8182.5|8185.4|8175.4|145
1692165000000|2023-08-16 05:50:00|8185.8|8175.8|8180.6|8170.6|8187.3|8177.3|8179.3|8169.3|156
1692165300000|2023-08-16 05:55:00|8181|8171|8185.5|8175.5|8187.4|8177.4|8180.5|8170.5|254
1692165600000|2023-08-16 06:00:00|8185.8|8175.8|8184.3|8174.3|8189.4|8179.4|8180.6|8170.6|273
1692165900000|2023-08-16 06:05:00|8184.1|8174.1|8177|8167|8185.5|8175.5|8176.9|8166.9|179
1692166200000|2023-08-16 06:10:00|8176.6|8166.6|8178.5|8168.5|8178.6|8168.6|8173.4|8163.4|209
1692166500000|2023-08-16 06:15:00|8178.8|8168.8|8178|8168|8182.5|8172.5|8177.4|8167.4|228
1692166800000|2023-08-16 06:20:00|8177.8|8167.8|8184.1|8174.1|8184.1|8174.1|8177.4|8167.4|177
1692167100000|2023-08-16 06:25:00|8184.4|8174.4|8197.3|8187.3|8197.6|8187.6|8184.3|8174.3|222
1692167400000|2023-08-16 06:30:00|8197|8187|8191.9|8181.9|8197.4|8187.4|8189.5|8179.5|228
1692167700000|2023-08-16 06:35:00|8191.6|8181.6|8192.8|8182.8|8194.9|8184.9|8189.9|8179.9|206
1692168000000|2023-08-16 06:40:00|8193|8183|8189.3|8179.3|8194|8184|8186.5|8176.5|218
1692168300000|2023-08-16 06:45:00|8189.5|8179.5|8179.4|8169.4|8189.5|8179.5|8176.9|8166.9|198
1692168600000|2023-08-16 06:50:00|8178.9|8168.9|8177.8|8167.8|8178.9|8168.9|8174.1|8164.1|175
1692168900000|2023-08-16 06:55:00|8178.3|8168.3|8168.9|8158.9|8179.4|8169.4|8168.9|8158.9|176
1692169200000|2023-08-16 07:00:00|8168.4|8158.4|8175|8165|8180.1|8170.1|8167.1|8157.1|288
1692169500000|2023-08-16 07:05:00|8174.6|8164.6|8180.4|8170.4|8181.6|8171.6|8170.9|8160.9|218
1692169800000|2023-08-16 07:10:00|8178.9|8168.9|8189.4|8179.4|8191.4|8181.4|8177.9|8167.9|183
1692170100000|2023-08-16 07:15:00|8189.1|8179.1|8209.3|8199.3|8209.3|8199.3|8189.1|8179.1|235
1692170400000|2023-08-16 07:20:00|8208.9|8198.9|8205.6|8195.6|8209.6|8199.6|8203.5|8193.5|245
1692170700000|2023-08-16 07:25:00|8206.1|8196.1|8202.9|8192.9|8206.1|8196.1|8201.1|8191.1|123
1692171000000|2023-08-16 07:30:00|8202.6|8192.6|8208.4|8198.4|8209.4|8199.4|8201.6|8191.6|164
1692171300000|2023-08-16 07:35:00|8208.6|8198.6|8206.4|8196.4|8209.6|8199.6|8201.4|8191.4|152
1692171600000|2023-08-16 07:40:00|8205.9|8195.9|8212.4|8202.4|8214.4|8204.4|8205.1|8195.1|188
1692171900000|2023-08-16 07:45:00|8212.1|8202.1|8214.4|8204.4|8215.4|8205.4|8210.6|8200.6|206
1692172200000|2023-08-16 07:50:00|8214.6|8204.6|8207.1|8197.1|8214.9|8204.9|8204.9|8194.9|252
1692172500000|2023-08-16 07:55:00|8206.9|8196.9|8206.1|8196.1|8214.9|8204.9|8203.4|8193.4|215
1692172800000|2023-08-16 08:00:00|8205.9|8195.9|8208.1|8198.1|8211.8|8201.8|8204.9|8194.9|253
1692173100000|2023-08-16 08:05:00|8207.9|8197.9|8201.5|8191.5|8209.9|8199.9|8194.4|8184.4|238
1692173400000|2023-08-16 08:10:00|8201.3|8191.3|8212.6|8202.6|8217.1|8207.1|8199|8189|191
1692173700000|2023-08-16 08:15:00|8212.9|8202.9|8218.6|8208.6|8218.6|8208.6|8210.6|8200.6|145
1692174000000|2023-08-16 08:20:00|8218.1|8208.1|8235.1|8225.1|8236.4|8226.4|8218.1|8208.1|218
1692174300000|2023-08-16 08:25:00|8234.9|8224.9|8239.9|8229.9|8242.9|8232.9|8234.4|8224.4|193
1692174600000|2023-08-16 08:30:00|8239.6|8229.6|8242.4|8232.4|8245.9|8235.9|8237.6|8227.6|208
1692174900000|2023-08-16 08:35:00|8242.1|8232.1|8234.4|8224.4|8242.1|8232.1|8228.4|8218.4|187
1692175200000|2023-08-16 08:40:00|8234.1|8224.1|8227.4|8217.4|8237.6|8227.6|8226.9|8216.9|144
1692175500000|2023-08-16 08:45:00|8227.1|8217.1|8215.6|8205.6|8229.4|8219.4|8215.1|8205.1|191
1692175800000|2023-08-16 08:50:00|8215.9|8205.9|8214.6|8204.6|8219.9|8209.9|8212.4|8202.4|148
1692176100000|2023-08-16 08:55:00|8214.4|8204.4|8216.6|8206.6|8222.4|8212.4|8212.1|8202.1|125
1692176400000|2023-08-16 09:00:00|8216.4|8206.4|8221.4|8211.4|8221.6|8211.6|8214.9|8204.9|132
1692176700000|2023-08-16 09:05:00|8221.1|8211.1|8220.9|8210.9|8221.1|8211.1|8212.4|8202.4|147
1692177000000|2023-08-16 09:10:00|8220.6|8210.6|8222.6|8212.6|8224.1|8214.1|8219.6|8209.6|128
1692177300000|2023-08-16 09:15:00|8222.1|8212.1|8220.6|8210.6|8222.9|8212.9|8215.4|8205.4|138
1692177600000|2023-08-16 09:20:00|8220.9|8210.9|8215.1|8205.1|8222.9|8212.9|8211.4|8201.4|134
1692177900000|2023-08-16 09:25:00|8214.9|8204.9|8219.6|8209.6|8219.6|8209.6|8214.1|8204.1|147
1692178200000|2023-08-16 09:30:00|8219.9|8209.9|8220.6|8210.6|8221.9|8211.9|8219.1|8209.1|127
1692178500000|2023-08-16 09:35:00|8220.4|8210.4|8213.6|8203.6|8220.9|8210.9|8213.1|8203.1|134
1692178800000|2023-08-16 09:40:00|8213.4|8203.4|8198.1|8188.1|8213.6|8203.6|8196.4|8186.4|188
1692179100000|2023-08-16 09:45:00|8198.4|8188.4|8202.4|8192.4|8203.9|8193.9|8198.4|8188.4|143
1692179400000|2023-08-16 09:50:00|8202.6|8192.6|8204.4|8194.4|8205.1|8195.1|8200.6|8190.6|83
1692179700000|2023-08-16 09:55:00|8204.6|8194.6|8209.1|8199.1|8212.1|8202.1|8204.1|8194.1|121
1692180000000|2023-08-16 10:00:00|8209.4|8199.4|8205.1|8195.1|8211.4|8201.4|8203.4|8193.4|172
1692180300000|2023-08-16 10:05:00|8205.4|8195.4|8209.6|8199.6|8212.1|8202.1|8205.1|8195.1|154
1692180600000|2023-08-16 10:10:00|8209.4|8199.4|8205.9|8195.9|8209.4|8199.4|8204.9|8194.9|117
1692180900000|2023-08-16 10:15:00|8205.6|8195.6|8207.4|8197.4|8207.6|8197.6|8199.4|8189.4|127
1692181200000|2023-08-16 10:20:00|8207.6|8197.6|8206.1|8196.1|8207.9|8197.9|8201.9|8191.9|124
1692181500000|2023-08-16 10:25:00|8205.9|8195.9|8216.1|8206.1|8216.9|8206.9|8205.4|8195.4|125
1692181800000|2023-08-16 10:30:00|8216.6|8206.6|8206.6|8196.6|8216.9|8206.9|8205.6|8195.6|122
1692182100000|2023-08-16 10:35:00|8206.4|8196.4|8202.6|8192.6|8206.6|8196.6|8200.1|8190.1|67
1692182400000|2023-08-16 10:40:00|8202.9|8192.9|8198.4|8188.4|8202.9|8192.9|8196.6|8186.6|72
1692182700000|2023-08-16 10:45:00|8198.1|8188.1|8194.1|8184.1|8200.6|8190.6|8190.6|8180.6|117
1692183000000|2023-08-16 10:50:00|8194.4|8184.4|8194.6|8184.6|8196.9|8186.9|8189.9|8179.9|124
1692183300000|2023-08-16 10:55:00|8194.9|8184.9|8194.6|8184.6|8195.9|8185.9|8190.1|8180.1|146
1692183600000|2023-08-16 11:00:00|8194.4|8184.4|8194.4|8184.4|8195.6|8185.6|8192.6|8182.6|153
1692183900000|2023-08-16 11:05:00|8194.6|8184.6|8193.4|8183.4|8195.9|8185.9|8192.1|8182.1|127
1692184200000|2023-08-16 11:10:00|8193.1|8183.1|8191.4|8181.4|8194.6|8184.6|8190.9|8180.9|137
1692184500000|2023-08-16 11:15:00|8191.1|8181.1|8192.9|8182.9|8194.4|8184.4|8191.1|8181.1|127
1692184800000|2023-08-16 11:20:00|8193.1|8183.1|8193.4|8183.4|8195.9|8185.9|8191.6|8181.6|103
1692185100000|2023-08-16 11:25:00|8193.6|8183.6|8194.9|8184.9|8195.9|8185.9|8192.4|8182.4|116
1692185400000|2023-08-16 11:30:00|8195.1|8185.1|8195.6|8185.6|8196.1|8186.1|8191.6|8181.6|167
1692185700000|2023-08-16 11:35:00|8195.4|8185.4|8195.1|8185.1|8195.9|8185.9|8192.4|8182.4|132
1692186000000|2023-08-16 11:40:00|8194.9|8184.9|8193.6|8183.6|8195.4|8185.4|8190.9|8180.9|161
1692186300000|2023-08-16 11:45:00|8193.1|8183.1|8193.6|8183.6|8195.4|8185.4|8190.1|8180.1|114
1692186600000|2023-08-16 11:50:00|8193.9|8183.9|8194.1|8184.1|8195.1|8185.1|8192.9|8182.9|88
1692186900000|2023-08-16 11:55:00|8194.4|8184.4|8199.4|8189.4|8205.1|8195.1|8194.4|8184.4|177
1692187200000|2023-08-16 12:00:00|8199.6|8189.6|8198.6|8188.6|8206.9|8196.9|8195.9|8185.9|229
1692187500000|2023-08-16 12:05:00|8198.4|8188.4|8199.1|8189.1|8201.1|8191.1|8195.6|8185.6|204
1692187800000|2023-08-16 12:10:00|8201.9|8191.9|8196.9|8186.9|8206|8196|8194.8|8184.8|320
1692188100000|2023-08-16 12:15:00|8197.1|8187.1|8193.4|8183.4|8199.9|8189.9|8193.4|8183.4|243
1692188400000|2023-08-16 12:20:00|8192.9|8182.9|8192.1|8182.1|8197.1|8187.1|8189.4|8179.4|258
1692188700000|2023-08-16 12:25:00|8191.9|8181.9|8191.6|8181.6|8195.4|8185.4|8189.6|8179.6|190
1692189000000|2023-08-16 12:30:00|8192.4|8182.4|8193.4|8183.4|8194.1|8184.1|8187.4|8177.4|286
1692189300000|2023-08-16 12:35:00|8193.1|8183.1|8179.6|8169.6|8193.9|8183.9|8174.9|8164.9|257
1692189600000|2023-08-16 12:40:00|8179.4|8169.4|8175.9|8165.9|8180.1|8170.1|8171.6|8161.6|271
1692189900000|2023-08-16 12:45:00|8175.1|8165.1|8168.6|8158.6|8177.1|8167.1|8168.6|8158.6|238
1692190200000|2023-08-16 12:50:00|8168.4|8158.4|8166.6|8156.6|8168.9|8158.9|8162.6|8152.6|339
1692190500000|2023-08-16 12:55:00|8166.4|8156.4|8164.1|8154.1|8170.6|8160.6|8162.6|8152.6|292
1692190800000|2023-08-16 13:00:00|8164.4|8154.4|8170.6|8160.6|8173.9|8163.9|8162.9|8152.9|467
1692191100000|2023-08-16 13:05:00|8170.9|8160.9|8162.6|8152.6|8173.6|8163.6|8162.6|8152.6|351
1692191400000|2023-08-16 13:10:00|8162.4|8152.4|8173.9|8163.9|8173.9|8163.9|8158.6|8148.6|262
1692191700000|2023-08-16 13:15:00|8174.1|8164.1|8177.6|8167.6|8180.4|8170.4|8169.4|8159.4|333
1692192000000|2023-08-16 13:20:00|8177.9|8167.9|8179.6|8169.6|8183.1|8173.1|8176.1|8166.1|311
1692192300000|2023-08-16 13:25:00|8179.4|8169.4|8183.4|8173.4|8183.9|8173.9|8176.1|8166.1|276
1692192600000|2023-08-16 13:30:00|8183.6|8173.6|8196.9|8186.9|8198.1|8188.1|8182.4|8172.4|428
1692192900000|2023-08-16 13:35:00|8196.6|8186.6|8208.1|8198.1|8213.4|8203.4|8193.1|8183.1|536
1692193200000|2023-08-16 13:40:00|8208.4|8198.4|8221.1|8211.1|8221.6|8211.6|8206.6|8196.6|398
1692193500000|2023-08-16 13:45:00|8221.4|8211.4|8227.1|8217.1|8229.4|8219.4|8219.1|8209.1|412
1692193800000|2023-08-16 13:50:00|8226.9|8216.9|8223.1|8213.1|8233.1|8223.1|8223.1|8213.1|384
1692194100000|2023-08-16 13:55:00|8222.9|8212.9|8218.4|8208.4|8223.4|8213.4|8214.1|8204.1|384
1692194400000|2023-08-16 14:00:00|8218.1|8208.1|8211.4|8201.4|8218.6|8208.6|8207.9|8197.9|365
1692194700000|2023-08-16 14:05:00|8211.1|8201.1|8209.9|8199.9|8219.4|8209.4|8209.1|8199.1|400
1692195000000|2023-08-16 14:10:00|8210.1|8200.1|8210.9|8200.9|8215.9|8205.9|8207.1|8197.1|392
1692195300000|2023-08-16 14:15:00|8210.6|8200.6|8201.4|8191.4|8214.4|8204.4|8201.4|8191.4|359
1692195600000|2023-08-16 14:20:00|8201.1|8191.1|8197.9|8187.9|8204.1|8194.1|8196.4|8186.4|332
1692195900000|2023-08-16 14:25:00|8198.1|8188.1|8198.1|8188.1|8201.4|8191.4|8193.4|8183.4|351
1692196200000|2023-08-16 14:30:00|8198.4|8188.4|8191.9|8181.9|8201.9|8191.9|8190.1|8180.1|343
1692196500000|2023-08-16 14:35:00|8191.6|8181.6|8193.4|8183.4|8197.4|8187.4|8188.6|8178.6|341
1692196800000|2023-08-16 14:40:00|8193.6|8183.6|8193.1|8183.1|8199.1|8189.1|8187.9|8177.9|357
1692197100000|2023-08-16 14:45:00|8192.9|8182.9|8190.6|8180.6|8193.9|8183.9|8186.1|8176.1|367
1692197400000|2023-08-16 14:50:00|8190.4|8180.4|8197.1|8187.1|8198.9|8188.9|8189.6|8179.6|347
1692197700000|2023-08-16 14:55:00|8196.9|8186.9|8195.1|8185.1|8197.4|8187.4|8192.6|8182.6|296
1692198000000|2023-08-16 15:00:00|8194.6|8184.6|8194.1|8184.1|8199.6|8189.6|8191.9|8181.9|364
1692198300000|2023-08-16 15:05:00|8194.4|8184.4|8187.4|8177.4|8194.6|8184.6|8186.1|8176.1|210
1692198600000|2023-08-16 15:10:00|8187.1|8177.1|8186.9|8176.9|8187.9|8177.9|8182.6|8172.6|279
1692198900000|2023-08-16 15:15:00|8187.1|8177.1|8188.6|8178.6|8189.9|8179.9|8184.1|8174.1|234
1692199200000|2023-08-16 15:20:00|8188.9|8178.9|8192.9|8182.9|8192.9|8182.9|8185.4|8175.4|235
1692199500000|2023-08-16 15:25:00|8192.6|8182.6|8186.6|8176.6|8193.1|8183.1|8185.9|8175.9|189
1692199800000|2023-08-16 15:30:00|8185.9|8175.9|8181.4|8171.4|8186.4|8176.4|8180.4|8170.4|215
1692200100000|2023-08-16 15:35:00|8181.1|8171.1|8186.1|8176.1|8186.9|8176.9|8176.6|8166.6|249
1692200400000|2023-08-16 15:40:00|8185.9|8175.9|8178.1|8168.1|8186.4|8176.4|8177.4|8167.4|213
1692200700000|2023-08-16 15:45:00|8177.6|8167.6|8170.1|8160.1|8180.4|8170.4|8167.6|8157.6|292
1692201000000|2023-08-16 15:50:00|8170.4|8160.4|8179.6|8169.6|8180.1|8170.1|8170.1|8160.1|191
1692201300000|2023-08-16 15:55:00|8179.9|8169.9|8181.9|8171.9|8182.6|8172.6|8179.1|8169.1|140
1692201600000|2023-08-16 16:00:00|8181.6|8171.6|8179.9|8169.9|8184.6|8174.6|8179.1|8169.1|166
1692201900000|2023-08-16 16:05:00|8180.1|8170.1|8180.9|8170.9|8181.9|8171.9|8179.4|8169.4|135
1692202200000|2023-08-16 16:10:00|8180.6|8170.6|8178.9|8168.9|8183.4|8173.4|8176.9|8166.9|127
1692202500000|2023-08-16 16:15:00|8178.6|8168.6|8182.1|8172.1|8184.4|8174.4|8176.4|8166.4|172
1692202800000|2023-08-16 16:20:00|8181.9|8171.9|8181.1|8171.1|8183.4|8173.4|8177.1|8167.1|136
1692203100000|2023-08-16 16:25:00|8180.9|8170.9|8180.1|8170.1|8182.6|8172.6|8179.1|8169.1|120
1692203400000|2023-08-16 16:30:00|8180.4|8170.4|8183.1|8173.1|8183.4|8173.4|8179.4|8169.4|113
1692203700000|2023-08-16 16:35:00|8182.9|8172.9|8185.6|8175.6|8187.1|8177.1|8182.1|8172.1|110
1692204000000|2023-08-16 16:40:00|8185.4|8175.4|8181.9|8171.9|8186.9|8176.9|8181.6|8171.6|88
1692204300000|2023-08-16 16:45:00|8181.6|8171.6|8182.9|8172.9|8183.4|8173.4|8180.4|8170.4|116
1692204600000|2023-08-16 16:50:00|8182.6|8172.6|8176.6|8166.6|8182.9|8172.9|8176.6|8166.6|123
1692204900000|2023-08-16 16:55:00|8177.1|8167.1|8171.9|8161.9|8179.8|8169.8|8171.5|8161.5|139
1692205200000|2023-08-16 17:00:00|8172.4|8162.4|8172.1|8162.1|8173.6|8163.6|8170.1|8160.1|143
1692205500000|2023-08-16 17:05:00|8172.3|8162.3|8163.6|8153.6|8172.5|8162.5|8161.4|8151.4|113
1692205800000|2023-08-16 17:10:00|8164|8154|8166.8|8156.8|8168.3|8158.3|8163.6|8153.6|74
1692206100000|2023-08-16 17:15:00|8166.5|8156.5|8164.4|8154.4|8169.1|8159.1|8163.6|8153.6|83
1692206400000|2023-08-16 17:20:00|8164.8|8154.8|8166.3|8156.3|8168|8158|8164.5|8154.5|141
1692206700000|2023-08-16 17:25:00|8166.6|8156.6|8166.8|8156.8|8168.1|8158.1|8164.3|8154.3|182
1692207000000|2023-08-16 17:30:00|8166.5|8156.5|8168.5|8158.5|8168.9|8158.9|8165.3|8155.3|107
1692207300000|2023-08-16 17:35:00|8168.4|8158.4|8168|8158|8169.4|8159.4|8166.4|8156.4|115
1692207600000|2023-08-16 17:40:00|8167.9|8157.9|8176.1|8166.1|8176.6|8166.6|8167.6|8157.6|121
1692207900000|2023-08-16 17:45:00|8176.3|8166.3|8178.3|8168.3|8182.1|8172.1|8175.4|8165.4|156
1692208200000|2023-08-16 17:50:00|8178.5|8168.5|8178.1|8168.1|8179.3|8169.3|8176.4|8166.4|115
1692208500000|2023-08-16 17:55:00|8177.9|8167.9|8182.1|8162.1|8183|8167.9|8175|8160.4|26
1692230400000|2023-08-17 00:00:00|8156.5|8146.5|8155.1|8145.1|8156.5|8146.5|8154|8144|72
1692230700000|2023-08-17 00:05:00|8155.5|8145.5|8141.6|8131.6|8156.5|8146.5|8138.9|8128.9|128
1692231000000|2023-08-17 00:10:00|8141.8|8131.8|8141.3|8131.3|8143.1|8133.1|8136.6|8126.6|174
1692231300000|2023-08-17 00:15:00|8141|8131|8136.5|8126.5|8144.5|8134.5|8135.8|8125.8|150
1692231600000|2023-08-17 00:20:00|8136.4|8126.4|8144.5|8134.5|8146.1|8136.1|8136.4|8126.4|211
1692231900000|2023-08-17 00:25:00|8144.6|8134.6|8147|8137|8148|8138|8144.1|8134.1|92
1692232200000|2023-08-17 00:30:00|8146.8|8136.8|8141.1|8131.1|8146.8|8136.8|8140.9|8130.9|129
1692232500000|2023-08-17 00:35:00|8141.5|8131.5|8140.8|8130.8|8142.9|8132.9|8138.1|8128.1|116
1692232800000|2023-08-17 00:40:00|8140.5|8130.5|8144.6|8134.6|8145.4|8135.4|8138.3|8128.3|108
1692233100000|2023-08-17 00:45:00|8144.9|8134.9|8148.8|8138.8|8149.6|8139.6|8141.1|8131.1|113
1692233400000|2023-08-17 00:50:00|8148.6|8138.6|8150.8|8140.8|8151.1|8141.1|8146|8136|136
1692233700000|2023-08-17 00:55:00|8150.5|8140.5|8149.5|8139.5|8153|8143|8146|8136|185
1692234000000|2023-08-17 01:00:00|8149.8|8139.8|8140.3|8130.3|8153.1|8143.1|8137|8127|537
1692234300000|2023-08-17 01:05:00|8140.5|8130.5|8141.4|8131.4|8141.9|8131.9|8134.1|8124.1|300
1692234600000|2023-08-17 01:10:00|8141.1|8131.1|8130.5|8120.5|8141.1|8131.1|8125.9|8115.9|330
1692234900000|2023-08-17 01:15:00|8130.9|8120.9|8132.9|8122.9|8138.5|8128.5|8128.1|8118.1|399
1692235200000|2023-08-17 01:20:00|8133.3|8123.3|8133.5|8123.5|8135.4|8125.4|8128.6|8118.6|305
1692235500000|2023-08-17 01:25:00|8132.8|8122.8|8130.8|8120.8|8135.1|8125.1|8127.9|8117.9|263
1692235800000|2023-08-17 01:30:00|8131|8121|8131.8|8121.8|8139.3|8129.3|8129.8|8119.8|446
1692236100000|2023-08-17 01:35:00|8131.3|8121.3|8148|8138|8149.5|8139.5|8128.1|8118.1|357
1692236400000|2023-08-17 01:40:00|8148.5|8138.5|8145.6|8135.6|8151.5|8141.5|8143.4|8133.4|292
1692236700000|2023-08-17 01:45:00|8145.4|8135.4|8144|8134|8151.9|8141.9|8143.4|8133.4|300
1692237000000|2023-08-17 01:50:00|8144.5|8134.5|8151.3|8141.3|8151.3|8141.3|8142.6|8132.6|279
1692237300000|2023-08-17 01:55:00|8151|8141|8157.3|8147.3|8158.4|8148.4|8150.5|8140.5|229
1692237600000|2023-08-17 02:00:00|8157|8147|8166.3|8156.3|8167|8157|8155.4|8145.4|300
1692237900000|2023-08-17 02:05:00|8166|8156|8156.8|8146.8|8166|8156|8155.4|8145.4|223
1692238200000|2023-08-17 02:10:00|8157|8147|8161.3|8151.3|8163.5|8153.5|8157|8147|235
1692238500000|2023-08-17 02:15:00|8161.5|8151.5|8166.6|8156.6|8166.6|8156.6|8156.6|8146.6|166
1692238800000|2023-08-17 02:20:00|8167.1|8157.1|8164.9|8154.9|8169.8|8159.8|8164.8|8154.8|181
1692239100000|2023-08-17 02:25:00|8164.6|8154.6|8164.5|8154.5|8165.3|8155.3|8160.9|8150.9|131
1692239400000|2023-08-17 02:30:00|8164.8|8154.8|8172.5|8162.5|8172.8|8162.8|8163.1|8153.1|255
1692239700000|2023-08-17 02:35:00|8172.8|8162.8|8178.1|8168.1|8179.4|8169.4|8171.6|8161.6|182
1692240000000|2023-08-17 02:40:00|8178.5|8168.5|8172.9|8162.9|8178.5|8168.5|8169.4|8159.4|198
1692240300000|2023-08-17 02:45:00|8173|8163|8172.6|8162.6|8174.1|8164.1|8168.4|8158.4|197
1692240600000|2023-08-17 02:50:00|8172.8|8162.8|8175|8165|8177|8167|8171.4|8161.4|206
1692240900000|2023-08-17 02:55:00|8174.8|8164.8|8179.6|8169.6|8180.5|8170.5|8169.9|8159.9|207
1692241200000|2023-08-17 03:00:00|8179.5|8169.5|8179.9|8169.9|8183|8173|8175.5|8165.5|249
1692241500000|2023-08-17 03:05:00|8179.6|8169.6|8173|8163|8180.8|8170.8|8172|8162|200
1692241800000|2023-08-17 03:10:00|8172.8|8162.8|8170.6|8160.6|8175.5|8165.5|8169.5|8159.5|205
1692242100000|2023-08-17 03:15:00|8170.5|8160.5|8171|8161|8172.4|8162.4|8167.6|8157.6|195
1692242400000|2023-08-17 03:20:00|8170.9|8160.9|8179.5|8169.5|8181.5|8171.5|8170.5|8160.5|179
1692242700000|2023-08-17 03:25:00|8179.3|8169.3|8180.3|8170.3|8181.5|8171.5|8175.4|8165.4|264
1692243000000|2023-08-17 03:30:00|8179.9|8169.9|8178.6|8168.6|8181.3|8171.3|8175.5|8165.5|106
1692243300000|2023-08-17 03:35:00|8178.4|8168.4|8179.3|8169.3|8179.5|8169.5|8174.4|8164.4|80
1692243600000|2023-08-17 03:40:00|8179.6|8169.6|8177.5|8167.5|8180|8170|8175.1|8165.1|70
1692243900000|2023-08-17 03:45:00|8177.8|8167.8|8176.8|8166.8|8177.8|8167.8|8175|8165|51
1692244200000|2023-08-17 03:50:00|8177|8167|8175.5|8165.5|8177.5|8167.5|8173.8|8163.8|76
1692244500000|2023-08-17 03:55:00|8175.3|8165.3|8176.3|8166.3|8178.1|8168.1|8175.3|8165.3|69
1692244800000|2023-08-17 04:00:00|8176.5|8166.5|8174|8164|8176.8|8166.8|8173.3|8163.3|51
1692245100000|2023-08-17 04:05:00|8174.3|8164.3|8171.9|8161.9|8174.5|8164.5|8171|8161|80
1692245400000|2023-08-17 04:10:00|8172.3|8162.3|8175.3|8165.3|8176|8166|8171.8|8161.8|66
1692245700000|2023-08-17 04:15:00|8175.5|8165.5|8179.4|8169.4|8180|8170|8175.5|8165.5|81
1692246000000|2023-08-17 04:20:00|8179.6|8169.6|8176.5|8166.5|8179.9|8169.9|8176.5|8166.5|29
1692246300000|2023-08-17 04:25:00|8176.3|8166.3|8178.5|8168.5|8178.8|8168.8|8175.8|8165.8|62
1692246600000|2023-08-17 04:30:00|8178.8|8168.8|8172.5|8162.5|8181.8|8171.8|8172.1|8162.1|53
1692246900000|2023-08-17 04:35:00|8172.3|8162.3|8174.1|8164.1|8174.3|8164.3|8171|8161|73
1692247200000|2023-08-17 04:40:00|8174|8164|8174.4|8164.4|8174.4|8164.4|8172.8|8162.8|39
1692247500000|2023-08-17 04:45:00|8174.1|8164.1|8175.5|8165.5|8175.5|8165.5|8172.4|8162.4|42
1692247800000|2023-08-17 04:50:00|8175.4|8165.4|8172.3|8162.3|8175.4|8165.4|8171.6|8161.6|62
1692248100000|2023-08-17 04:55:00|8172.5|8162.5|8171.8|8161.8|8172.9|8162.9|8171.6|8161.6|32
1692248400000|2023-08-17 05:00:00|8171.9|8161.9|8164.8|8154.8|8172.9|8162.9|8164|8154|118
1692248700000|2023-08-17 05:05:00|8165.1|8155.1|8165.1|8155.1|8167.5|8157.5|8161.4|8151.4|114
1692249000000|2023-08-17 05:10:00|8164.9|8154.9|8167.1|8157.1|8167.1|8157.1|8162.4|8152.4|86
1692249300000|2023-08-17 05:15:00|8166.9|8156.9|8163.6|8153.6|8166.9|8156.9|8162.1|8152.1|110
1692249600000|2023-08-17 05:20:00|8163.9|8153.9|8157.1|8147.1|8165.6|8155.6|8155.4|8145.4|128
1692249900000|2023-08-17 05:25:00|8156.9|8146.9|8156.6|8146.6|8159.4|8149.4|8154.6|8144.6|116
1692250200000|2023-08-17 05:30:00|8156.4|8146.4|8152.6|8142.6|8158|8148|8150|8140|292
1692250500000|2023-08-17 05:35:00|8153.3|8143.3|8153.9|8143.9|8156.6|8146.6|8149.4|8139.4|196
1692250800000|2023-08-17 05:40:00|8153.8|8143.8|8146|8136|8153.9|8143.9|8146|8136|232
1692251100000|2023-08-17 05:45:00|8145.9|8135.9|8143.4|8133.4|8147.8|8137.8|8142.8|8132.8|199
1692251400000|2023-08-17 05:50:00|8142.9|8132.9|8152.5|8142.5|8153.1|8143.1|8142|8132|180
1692251700000|2023-08-17 05:55:00|8152.3|8142.3|8157|8147|8157|8147|8150.5|8140.5|156
1692252000000|2023-08-17 06:00:00|8156.5|8146.5|8159.5|8149.5|8159.9|8149.9|8153|8143|164
1692252300000|2023-08-17 06:05:00|8159.4|8149.4|8179.4|8169.4|8179.4|8169.4|8157.3|8147.3|327
1692252600000|2023-08-17 06:10:00|8179.3|8169.3|8178.8|8168.8|8179.9|8169.9|8175.4|8165.4|236
1692252900000|2023-08-17 06:15:00|8178.5|8168.5|8180.5|8170.5|8182.6|8172.6|8174.4|8164.4|271
1692253200000|2023-08-17 06:20:00|8180|8170|8180.3|8170.3|8181.6|8171.6|8178.8|8168.8|174
1692253500000|2023-08-17 06:25:00|8180.4|8170.4|8190.8|8180.8|8191.6|8181.6|8180.4|8170.4|306
1692253800000|2023-08-17 06:30:00|8190.6|8180.6|8195|8185|8197.8|8187.8|8186.8|8176.8|335
1692254100000|2023-08-17 06:35:00|8194.8|8184.8|8197.9|8187.9|8200|8190|8192.4|8182.4|328
1692254400000|2023-08-17 06:40:00|8198|8188|8199.3|8189.3|8199.9|8189.9|8191.3|8181.3|239
1692254700000|2023-08-17 06:45:00|8199.4|8189.4|8197|8187|8199.6|8189.6|8190.6|8180.6|253
1692255000000|2023-08-17 06:50:00|8196.9|8186.9|8198.1|8188.1|8200.8|8190.8|8193.4|8183.4|227
1692255300000|2023-08-17 06:55:00|8198.3|8188.3|8204.6|8194.6|8205.6|8195.6|8194.9|8184.9|217
1692255600000|2023-08-17 07:00:00|8204.4|8194.4|8212.1|8202.1|8218.6|8208.6|8201.1|8191.1|349
1692255900000|2023-08-17 07:05:00|8212.4|8202.4|8206.1|8196.1|8215.4|8205.4|8202.9|8192.9|224
1692256200000|2023-08-17 07:10:00|8205.9|8195.9|8217.9|8207.9|8218.1|8208.1|8202.6|8192.6|223
1692256500000|2023-08-17 07:15:00|8217.4|8207.4|8220.1|8210.1|8222.5|8212.5|8215.1|8205.1|255
1692256800000|2023-08-17 07:20:00|8220.4|8210.4|8212.9|8202.9|8221.1|8211.1|8205.6|8195.6|240
1692257100000|2023-08-17 07:25:00|8212.6|8202.6|8210.9|8200.9|8216.9|8206.9|8206.9|8196.9|165
1692257400000|2023-08-17 07:30:00|8211.1|8201.1|8211.6|8201.6|8217.9|8207.9|8210.6|8200.6|211
1692257700000|2023-08-17 07:35:00|8212.1|8202.1|8218.6|8208.6|8222.9|8212.9|8211.6|8201.6|183
1692258000000|2023-08-17 07:40:00|8218.1|8208.1|8224.6|8214.6|8228.6|8218.6|8215.9|8205.9|195
1692258300000|2023-08-17 07:45:00|8224.9|8214.9|8211.9|8201.9|8225.4|8215.4|8209.4|8199.4|183
1692258600000|2023-08-17 07:50:00|8212.6|8202.6|8215.4|8205.4|8215.9|8205.9|8208.6|8198.6|184
1692258900000|2023-08-17 07:55:00|8215.6|8205.6|8222.9|8212.9|8227.1|8217.1|8215.1|8205.1|212
1692259200000|2023-08-17 08:00:00|8223.4|8213.4|8222.6|8212.6|8228.1|8218.1|8221.4|8211.4|204
1692259500000|2023-08-17 08:05:00|8222.4|8212.4|8217.1|8207.1|8224.9|8214.9|8214.1|8204.1|220
1692259800000|2023-08-17 08:10:00|8216.9|8206.9|8221.4|8211.4|8224.9|8214.9|8216.1|8206.1|197
1692260100000|2023-08-17 08:15:00|8221.6|8211.6|8220.6|8210.6|8224.6|8214.6|8214.6|8204.6|203
1692260400000|2023-08-17 08:20:00|8220.1|8210.1|8217.1|8207.1|8221.1|8211.1|8216.4|8206.4|144
1692260700000|2023-08-17 08:25:00|8215.6|8205.6|8205.6|8195.6|8217.6|8207.6|8205.1|8195.1|192
1692261000000|2023-08-17 08:30:00|8205.9|8195.9|8207.1|8197.1|8211.4|8201.4|8204.6|8194.6|174
1692261300000|2023-08-17 08:35:00|8206.9|8196.9|8221.1|8211.1|8223.1|8213.1|8206.1|8196.1|172
1692261600000|2023-08-17 08:40:00|8220.9|8210.9|8218.9|8208.9|8224.4|8214.4|8215.9|8205.9|168
1692261900000|2023-08-17 08:45:00|8219.1|8209.1|8221.4|8211.4|8223.1|8213.1|8217.4|8207.4|101
1692262200000|2023-08-17 08:50:00|8221.1|8211.1|8215.1|8205.1|8222.6|8212.6|8214.1|8204.1|143
1692262500000|2023-08-17 08:55:00|8215.4|8205.4|8214.4|8204.4|8216.1|8206.1|8211.6|8201.6|138
1692262800000|2023-08-17 09:00:00|8214.1|8204.1|8212.6|8202.6|8214.9|8204.9|8206.4|8196.4|128
1692263100000|2023-08-17 09:05:00|8212.4|8202.4|8209.9|8199.9|8212.6|8202.6|8209.1|8199.1|119
1692263400000|2023-08-17 09:10:00|8210.1|8200.1|8209.9|8199.9|8216.6|8206.6|8209.9|8199.9|168
1692263700000|2023-08-17 09:15:00|8210.1|8200.1|8205.6|8195.6|8211.1|8201.1|8203.4|8193.4|125
1692264000000|2023-08-17 09:20:00|8205.1|8195.1|8215.9|8205.9|8217.6|8207.6|8203.6|8193.6|125
1692264300000|2023-08-17 09:25:00|8216.6|8206.6|8208.4|8198.4|8217.4|8207.4|8208.4|8198.4|142
1692264600000|2023-08-17 09:30:00|8207.9|8197.9|8204.9|8194.9|8210.6|8200.6|8203.9|8193.9|131
1692264900000|2023-08-17 09:35:00|8205.1|8195.1|8210.1|8200.1|8210.1|8200.1|8199.9|8189.9|166
1692265200000|2023-08-17 09:40:00|8209.6|8199.6|8218.1|8208.1|8218.6|8208.6|8206.6|8196.6|217
1692265500000|2023-08-17 09:45:00|8218.4|8208.4|8226.9|8216.9|8234.4|8224.4|8216.9|8206.9|225
1692265800000|2023-08-17 09:50:00|8226.6|8216.6|8223.9|8213.9|8227.1|8217.1|8222.1|8212.1|147
1692266100000|2023-08-17 09:55:00|8224.1|8214.1|8234.4|8224.4|8234.6|8224.6|8223.6|8213.6|129
1692266400000|2023-08-17 10:00:00|8234.1|8224.1|8253.4|8243.4|8255.4|8245.4|8234.1|8224.1|353
1692266700000|2023-08-17 10:05:00|8253.1|8243.1|8250.4|8240.4|8254.9|8244.9|8246.4|8236.4|278
1692267000000|2023-08-17 10:10:00|8250.6|8240.6|8257.6|8247.6|8261.4|8251.4|8248.9|8238.9|232
1692267300000|2023-08-17 10:15:00|8257.4|8247.4|8266.9|8256.9|8268.9|8258.9|8256.9|8246.9|242
1692267600000|2023-08-17 10:20:00|8267.1|8257.1|8260.6|8250.6|8268.4|8258.4|8257.9|8247.9|287
1692267900000|2023-08-17 10:25:00|8260.4|8250.4|8251.1|8241.1|8266.4|8256.4|8246.9|8236.9|256
1692268200000|2023-08-17 10:30:00|8251.4|8241.4|8257.4|8247.4|8258.6|8248.6|8249.9|8239.9|192
1692268500000|2023-08-17 10:35:00|8257.6|8247.6|8254.6|8244.6|8261.1|8251.1|8253.6|8243.6|234
1692268800000|2023-08-17 10:40:00|8254.9|8244.9|8252.4|8242.4|8257.1|8247.1|8251.4|8241.4|161
1692269100000|2023-08-17 10:45:00|8252.1|8242.1|8250.6|8240.6|8254.1|8244.1|8247.4|8237.4|171
1692269400000|2023-08-17 10:50:00|8250.4|8240.4|8253.6|8243.6|8256.1|8246.1|8247.4|8237.4|193
1692269700000|2023-08-17 10:55:00|8253.4|8243.4|8251.4|8241.4|8257.1|8247.1|8247.9|8237.9|176
1692270000000|2023-08-17 11:00:00|8251.1|8241.1|8263.1|8253.1|8263.1|8253.1|8250.6|8240.6|179
1692270300000|2023-08-17 11:05:00|8262.9|8252.9|8266.6|8256.6|8266.6|8256.6|8258.9|8248.9|161
1692270600000|2023-08-17 11:10:00|8266.9|8256.9|8262.9|8252.9|8268.1|8258.1|8262.6|8252.6|141
1692270900000|2023-08-17 11:15:00|8263.1|8253.1|8262.1|8252.1|8265.4|8255.4|8259.6|8249.6|123
1692271200000|2023-08-17 11:20:00|8262.4|8252.4|8266.4|8256.4|8269.6|8259.6|8261.9|8251.9|139
1692271500000|2023-08-17 11:25:00|8266.1|8256.1|8267.9|8257.9|8268.1|8258.1|8263.1|8253.1|130
1692271800000|2023-08-17 11:30:00|8268.1|8258.1|8265.9|8255.9|8268.6|8258.6|8260.4|8250.4|204
1692272100000|2023-08-17 11:35:00|8266.1|8256.1|8269.9|8259.9|8279.4|8269.4|8266.1|8256.1|251
1692272400000|2023-08-17 11:40:00|8269.6|8259.6|8271.4|8261.4|8275.1|8265.1|8266.4|8256.4|182
1692272700000|2023-08-17 11:45:00|8271.6|8261.6|8273.9|8263.9|8278.4|8268.4|8271.6|8261.6|145
1692273000000|2023-08-17 11:50:00|8273.6|8263.6|8278.6|8268.6|8279.9|8269.9|8269.4|8259.4|146
1692273300000|2023-08-17 11:55:00|8277.9|8267.9|8270.6|8260.6|8279.9|8269.9|8269.4|8259.4|178
1692273600000|2023-08-17 12:00:00|8272.1|8262.1|8278.6|8268.6|8278.6|8268.6|8267.6|8257.6|289
1692273900000|2023-08-17 12:05:00|8278.9|8268.9|8278.6|8268.6|8279.6|8269.6|8272.9|8262.9|271
1692274200000|2023-08-17 12:10:00|8278.9|8268.9|8271.1|8261.1|8279.9|8269.9|8266.4|8256.4|295
1692274500000|2023-08-17 12:15:00|8271.4|8261.4|8271.4|8261.4|8274.1|8264.1|8265.1|8255.1|231
1692274800000|2023-08-17 12:20:00|8269.9|8259.9|8274.9|8264.9|8276.9|8266.9|8266.6|8256.6|284
1692275100000|2023-08-17 12:25:00|8274.6|8264.6|8273.3|8263.3|8279.1|8269.1|8273|8263|163
1692275400000|2023-08-17 12:30:00|8272.3|8262.3|8269.6|8259.6|8280|8264.9|8264.3|8252|403
1692275700000|2023-08-17 12:35:00|8269.9|8259.9|8272.4|8262.4|8284.4|8274.4|8269.9|8259.9|436
1692276000000|2023-08-17 12:40:00|8273.1|8263.1|8264.1|8254.1|8273.1|8263.1|8262.6|8252.6|386
1692276300000|2023-08-17 12:45:00|8263.9|8253.9|8258.4|8248.4|8264.6|8254.6|8257.1|8247.1|315
1692276600000|2023-08-17 12:50:00|8258.1|8248.1|8263.1|8253.1|8264.6|8254.6|8257.6|8247.6|255
1692276900000|2023-08-17 12:55:00|8262.9|8252.9|8265.9|8255.9|8269.1|8259.1|8262.1|8252.1|293
1692277200000|2023-08-17 13:00:00|8265.6|8255.6|8273.1|8263.1|8275.6|8265.6|8264.1|8254.1|545
1692277500000|2023-08-17 13:05:00|8272.9|8262.9|8278.4|8268.4|8287.1|8277.1|8270.4|8260.4|409
1692277800000|2023-08-17 13:10:00|8277.6|8267.6|8281.4|8271.4|8281.6|8271.6|8269.9|8259.9|406
1692278100000|2023-08-17 13:15:00|8281.1|8271.1|8296.6|8286.6|8301.4|8291.4|8280.9|8270.9|426
1692278400000|2023-08-17 13:20:00|8297.6|8287.6|8281.4|8271.4|8297.6|8287.6|8279.4|8269.4|344
1692278700000|2023-08-17 13:25:00|8281.1|8271.1|8282.9|8272.9|8285.4|8275.4|8277.9|8267.9|353
1692279000000|2023-08-17 13:30:00|8283.1|8273.1|8268.6|8258.6|8283.9|8273.9|8268.6|8258.6|423
1692279300000|2023-08-17 13:35:00|8268.4|8258.4|8271.1|8261.1|8271.9|8261.9|8262.1|8252.1|472
1692279600000|2023-08-17 13:40:00|8270.9|8260.9|8272.1|8262.1|8286.1|8276.1|8270.1|8260.1|459
1692279900000|2023-08-17 13:45:00|8271.6|8261.6|8263.4|8253.4|8271.9|8261.9|8262.4|8252.4|424
1692280200000|2023-08-17 13:50:00|8263.1|8253.1|8258.4|8248.4|8267.6|8257.6|8256.6|8246.6|383
1692280500000|2023-08-17 13:55:00|8258.1|8248.1|8247.1|8237.1|8258.1|8248.1|8246.1|8236.1|371
1692280800000|2023-08-17 14:00:00|8245.6|8235.6|8246.9|8236.9|8252.9|8242.9|8245.1|8235.1|365
1692281100000|2023-08-17 14:05:00|8247.1|8237.1|8250.4|8240.4|8256.4|8246.4|8242.6|8232.6|415
1692281400000|2023-08-17 14:10:00|8250.1|8240.1|8247.4|8237.4|8250.4|8240.4|8241.1|8231.1|348
1692281700000|2023-08-17 14:15:00|8247.1|8237.1|8250.6|8240.6|8255.1|8245.1|8246.1|8236.1|353
1692282000000|2023-08-17 14:20:00|8250.4|8240.4|8241.9|8231.9|8250.9|8240.9|8240.4|8230.4|393
1692282300000|2023-08-17 14:25:00|8242.1|8232.1|8249.1|8239.1|8251.4|8241.4|8240.6|8230.6|261
1692282600000|2023-08-17 14:30:00|8248.9|8238.9|8245.4|8235.4|8253.4|8243.4|8245.1|8235.1|263
1692282900000|2023-08-17 14:35:00|8245.6|8235.6|8249.4|8239.4|8249.9|8239.9|8240.4|8230.4|314
1692283200000|2023-08-17 14:40:00|8249.1|8239.1|8259.1|8249.1|8260.6|8250.6|8248.6|8238.6|358
1692283500000|2023-08-17 14:45:00|8259.4|8249.4|8262.1|8252.1|8265.1|8255.1|8257.6|8247.6|311
1692283800000|2023-08-17 14:50:00|8262.4|8252.4|8267.9|8257.9|8277.1|8267.1|8259.4|8249.4|349
1692284100000|2023-08-17 14:55:00|8267.6|8257.6|8259.9|8249.9|8268.1|8258.1|8256.4|8246.4|286
1692284400000|2023-08-17 15:00:00|8259.6|8249.6|8258.1|8248.1|8263.6|8253.6|8254.9|8244.9|278
1692284700000|2023-08-17 15:05:00|8258.4|8248.4|8262.6|8252.6|8262.9|8252.9|8255.4|8245.4|251
1692285000000|2023-08-17 15:10:00|8262.9|8252.9|8254.9|8244.9|8263.6|8253.6|8253.1|8243.1|213
1692285300000|2023-08-17 15:15:00|8254.6|8244.6|8253.1|8243.1|8256.9|8246.9|8250.9|8240.9|233
1692285600000|2023-08-17 15:20:00|8252.9|8242.9|8248.9|8238.9|8254.9|8244.9|8248.6|8238.6|222
1692285900000|2023-08-17 15:25:00|8249.1|8239.1|8243.9|8233.9|8250.4|8240.4|8241.4|8231.4|292
1692286200000|2023-08-17 15:30:00|8243.6|8233.6|8233.1|8223.1|8245.1|8235.1|8230.4|8220.4|341
1692286500000|2023-08-17 15:35:00|8233.4|8223.4|8237.6|8227.6|8243.9|8233.9|8232.9|8222.9|247
1692286800000|2023-08-17 15:40:00|8237.9|8227.9|8236.1|8226.1|8247.6|8237.6|8235.6|8225.6|296
1692287100000|2023-08-17 15:45:00|8235.9|8225.9|8241.4|8231.4|8243.4|8233.4|8235.6|8225.6|237
1692287400000|2023-08-17 15:50:00|8241.1|8231.1|8238.4|8228.4|8241.9|8231.9|8235.4|8225.4|205
1692287700000|2023-08-17 15:55:00|8238.1|8228.1|8237.4|8227.4|8241.9|8231.9|8235.4|8225.4|171
1692288000000|2023-08-17 16:00:00|8237.6|8227.6|8228.9|8218.9|8238.9|8228.9|8227.6|8217.6|245
1692288300000|2023-08-17 16:05:00|8229.1|8219.1|8230.4|8220.4|8231.4|8221.4|8226.9|8216.9|180
1692288600000|2023-08-17 16:10:00|8230.6|8220.6|8239.4|8229.4|8241.4|8231.4|8230.6|8220.6|251
1692288900000|2023-08-17 16:15:00|8239.1|8229.1|8243.4|8233.4|8244.6|8234.6|8236.6|8226.6|220
1692289200000|2023-08-17 16:20:00|8243.6|8233.6|8251.6|8241.6|8252.4|8242.4|8242.9|8232.9|204
1692289500000|2023-08-17 16:25:00|8251.9|8241.9|8258.6|8248.6|8258.6|8248.6|8251.4|8241.4|159
1692289800000|2023-08-17 16:30:00|8258.9|8248.9|8255.1|8245.1|8259.9|8249.9|8253.6|8243.6|137
1692290100000|2023-08-17 16:35:00|8255.4|8245.4|8250.6|8240.6|8256.4|8246.4|8250.1|8240.1|123
1692290400000|2023-08-17 16:40:00|8250.4|8240.4|8245.9|8235.9|8251.6|8241.6|8245.6|8235.6|147
1692290700000|2023-08-17 16:45:00|8246.1|8236.1|8252.6|8242.6|8255.1|8245.1|8245.9|8235.9|122
1692291000000|2023-08-17 16:50:00|8252.9|8242.9|8255.9|8245.9|8256.1|8246.1|8252.4|8242.4|117
1692291300000|2023-08-17 16:55:00|8256.1|8246.1|8248.8|8238.8|8257.5|8247.5|8246.1|8236.1|215
1692291600000|2023-08-17 17:00:00|8249|8239|8257.4|8247.4|8258.8|8248.8|8249|8239|206
1692291900000|2023-08-17 17:05:00|8257.3|8247.3|8255.1|8245.1|8257.5|8247.5|8251.8|8241.8|150
1692292200000|2023-08-17 17:10:00|8255.4|8245.4|8251.5|8241.5|8257|8247|8251.5|8241.5|145
1692292500000|2023-08-17 17:15:00|8251.8|8241.8|8252.5|8242.5|8255.8|8245.8|8251.8|8241.8|104
1692292800000|2023-08-17 17:20:00|8252|8242|8249.1|8239.1|8253.3|8243.3|8249.1|8239.1|84
1692293100000|2023-08-17 17:25:00|8249.5|8239.5|8247.8|8237.8|8249.8|8239.8|8247.8|8237.8|79
1692293400000|2023-08-17 17:30:00|8247.5|8237.5|8239.1|8229.1|8247.6|8237.6|8238.3|8228.3|79
1692293700000|2023-08-17 17:35:00|8238.9|8228.9|8238|8228|8240.4|8230.4|8235.8|8225.8|110
1692294000000|2023-08-17 17:40:00|8237.8|8227.8|8233.3|8223.3|8238.8|8228.8|8230.5|8220.5|131
1692294300000|2023-08-17 17:45:00|8233|8223|8232.5|8222.5|8235.4|8225.4|8230.8|8220.8|138
1692294600000|2023-08-17 17:50:00|8232.3|8222.3|8236.5|8226.5|8236.9|8226.9|8230.8|8220.8|81
1692294900000|2023-08-17 17:55:00|8236.1|8226.1|8245.4|8225.4|8245.8|8227.1|8236.1|8220.9|21
1692316800000|2023-08-18 00:00:00|8245.5|8235.5|8244.6|8234.6|8248.5|8238.5|8241.5|8231.5|56
1692317100000|2023-08-18 00:05:00|8244.4|8234.4|8250|8240|8250.8|8240.8|8243.4|8233.4|76
1692317400000|2023-08-18 00:10:00|8249.6|8239.6|8252.3|8242.3|8252.3|8242.3|8247.9|8237.9|70
1692317700000|2023-08-18 00:15:00|8252|8242|8259.3|8249.3|8259.8|8249.8|8251.6|8241.6|86
1692318000000|2023-08-18 00:20:00|8260.5|8250.5|8264.1|8254.1|8264.1|8254.1|8258.3|8248.3|58
1692318300000|2023-08-18 00:25:00|8264.3|8254.3|8265.5|8255.5|8266.8|8256.8|8261.4|8251.4|55
1692318600000|2023-08-18 00:30:00|8265|8255|8269.9|8259.9|8270.8|8260.8|8263|8253|95
1692318900000|2023-08-18 00:35:00|8270.1|8260.1|8273.5|8263.5|8276.3|8266.3|8270.1|8260.1|82
1692319200000|2023-08-18 00:40:00|8273.6|8263.6|8275.8|8265.8|8279.1|8269.1|8272.8|8262.8|96
1692319500000|2023-08-18 00:45:00|8275.4|8265.4|8279.3|8269.3|8279.3|8269.3|8273.8|8263.8|74
1692319800000|2023-08-18 00:50:00|8279.5|8269.5|8280.3|8270.3|8285.5|8275.5|8277.8|8267.8|147
1692320100000|2023-08-18 00:55:00|8280|8270|8279.6|8269.6|8281.5|8271.5|8274.6|8264.6|133
1692320400000|2023-08-18 01:00:00|8279.9|8269.9|8274.6|8264.6|8280.1|8270.1|8269.1|8259.1|395
1692320700000|2023-08-18 01:05:00|8274.4|8264.4|8273.4|8263.4|8277.4|8267.4|8268.1|8258.1|310
1692321000000|2023-08-18 01:10:00|8273.1|8263.1|8274.3|8264.3|8278.9|8268.9|8269.1|8259.1|231
1692321300000|2023-08-18 01:15:00|8274.8|8264.8|8285.5|8275.5|8289.8|8279.8|8269.8|8259.8|407
1692321600000|2023-08-18 01:20:00|8285.8|8275.8|8289.5|8279.5|8290|8280|8280.8|8270.8|247
1692321900000|2023-08-18 01:25:00|8289.3|8279.3|8288.3|8278.3|8292.3|8282.3|8287.4|8277.4|197
1692322200000|2023-08-18 01:30:00|8288.5|8278.5|8290.9|8280.9|8301.1|8291.1|8285.5|8275.5|428
1692322500000|2023-08-18 01:35:00|8291.3|8281.3|8290|8280|8293.5|8283.5|8283.6|8273.6|389
1692322800000|2023-08-18 01:40:00|8289.8|8279.8|8290.8|8280.8|8292.5|8282.5|8285.9|8275.9|289
1692323100000|2023-08-18 01:45:00|8291|8281|8282|8272|8292.3|8282.3|8278.9|8268.9|292
1692323400000|2023-08-18 01:50:00|8281.8|8271.8|8283.5|8273.5|8286.3|8276.3|8279.1|8269.1|251
1692323700000|2023-08-18 01:55:00|8283.3|8273.3|8283.3|8273.3|8286.3|8276.3|8278.6|8268.6|307
1692324000000|2023-08-18 02:00:00|8283.4|8273.4|8283.5|8273.5|8285|8275|8278.9|8268.9|335
1692324300000|2023-08-18 02:05:00|8283.8|8273.8|8290.5|8280.5|8291.8|8281.8|8280|8270|285
1692324600000|2023-08-18 02:10:00|8290.8|8280.8|8293.5|8283.5|8294.5|8284.5|8284.6|8274.6|219
1692324900000|2023-08-18 02:15:00|8293.9|8283.9|8287.3|8277.3|8294.3|8284.3|8286.4|8276.4|136
1692325200000|2023-08-18 02:20:00|8287.1|8277.1|8283.4|8273.4|8289|8279|8283.4|8273.4|80
1692325500000|2023-08-18 02:25:00|8283.6|8273.6|8285.3|8275.3|8285.5|8275.5|8282.1|8272.1|95
1692325800000|2023-08-18 02:30:00|8285.5|8275.5|8273|8263|8286.6|8276.6|8271.9|8261.9|274
1692326100000|2023-08-18 02:35:00|8273.3|8263.3|8272.1|8262.1|8273.6|8263.6|8266.8|8256.8|212
1692326400000|2023-08-18 02:40:00|8271.9|8261.9|8276.3|8266.3|8281.9|8271.9|8270|8260|209
1692326700000|2023-08-18 02:45:00|8276|8266|8274.4|8264.4|8277.1|8267.1|8271.4|8261.4|209
1692327000000|2023-08-18 02:50:00|8274.6|8264.6|8274.8|8264.8|8276.9|8266.9|8272.5|8262.5|148
1692327300000|2023-08-18 02:55:00|8275.3|8265.3|8276.5|8266.5|8280.1|8270.1|8274.5|8264.5|186
1692327600000|2023-08-18 03:00:00|8276.4|8266.4|8274.1|8264.1|8277|8267|8270.6|8260.6|240
1692327900000|2023-08-18 03:05:00|8273.9|8263.9|8262.1|8252.1|8275.8|8265.8|8261|8251|226
1692328200000|2023-08-18 03:10:00|8261.8|8251.8|8263.1|8253.1|8263.6|8253.6|8257.9|8247.9|247
1692328500000|2023-08-18 03:15:00|8263.5|8253.5|8258.5|8248.5|8266.5|8256.5|8258.1|8248.1|177
1692328800000|2023-08-18 03:20:00|8258.8|8248.8|8259.5|8249.5|8261.1|8251.1|8257.5|8247.5|189
1692329100000|2023-08-18 03:25:00|8259.3|8249.3|8261.8|8251.8|8264.1|8254.1|8258.5|8248.5|169
1692329400000|2023-08-18 03:30:00|8262|8252|8263.4|8253.4|8267.5|8257.5|8260.5|8250.5|144
1692329700000|2023-08-18 03:35:00|8263.1|8253.1|8262.8|8252.8|8265.1|8255.1|8259.8|8249.8|141
1692330000000|2023-08-18 03:40:00|8262.5|8252.5|8262|8252|8265.3|8255.3|8262|8252|96
1692330300000|2023-08-18 03:45:00|8261.8|8251.8|8258.3|8248.3|8261.8|8251.8|8255.1|8245.1|132
1692330600000|2023-08-18 03:50:00|8258.5|8248.5|8263|8253|8263.8|8253.8|8258.5|8248.5|106
1692330900000|2023-08-18 03:55:00|8263.5|8253.5|8263.6|8253.6|8267.1|8257.1|8262.4|8252.4|68
1692331200000|2023-08-18 04:00:00|8263.9|8253.9|8262.6|8252.6|8266.6|8256.6|8262.4|8252.4|58
1692331500000|2023-08-18 04:05:00|8262.9|8252.9|8262.8|8252.8|8264.4|8254.4|8261.1|8251.1|57
1692331800000|2023-08-18 04:10:00|8262.5|8252.5|8258.3|8248.3|8262.5|8252.5|8258|8248|41
1692332100000|2023-08-18 04:15:00|8258.8|8248.8|8257.5|8247.5|8260.1|8250.1|8255.8|8245.8|70
1692332400000|2023-08-18 04:20:00|8257.8|8247.8|8258.3|8248.3|8260.3|8250.3|8257.8|8247.8|47
1692332700000|2023-08-18 04:25:00|8258.5|8248.5|8256.3|8246.3|8258.8|8248.8|8256.1|8246.1|52
1692333000000|2023-08-18 04:30:00|8256.5|8246.5|8256.8|8246.8|8259.4|8249.4|8255.8|8245.8|48
1692333300000|2023-08-18 04:35:00|8256.5|8246.5|8254.9|8244.9|8256.5|8246.5|8253.5|8243.5|75
1692333600000|2023-08-18 04:40:00|8255.1|8245.1|8252.5|8242.5|8255.8|8245.8|8252.4|8242.4|27
1692333900000|2023-08-18 04:45:00|8252.3|8242.3|8250|8240|8252.5|8242.5|8249.4|8239.4|58
1692334200000|2023-08-18 04:50:00|8250.1|8240.1|8249.8|8239.8|8252.3|8242.3|8249|8239|54
1692334500000|2023-08-18 04:55:00|8250|8240|8254.5|8244.5|8255.6|8245.6|8250|8240|61
1692334800000|2023-08-18 05:00:00|8255.5|8245.5|8252.3|8242.3|8256|8246|8248.5|8238.5|117
1692335100000|2023-08-18 05:05:00|8252.8|8242.8|8251.5|8241.5|8256.6|8246.6|8251.5|8241.5|96
1692335400000|2023-08-18 05:10:00|8251.3|8241.3|8245.3|8235.3|8251.6|8241.6|8243|8233|145
1692335700000|2023-08-18 05:15:00|8245.5|8235.5|8242.3|8232.3|8247.9|8237.9|8238.9|8228.9|186
1692336000000|2023-08-18 05:20:00|8242.5|8232.5|8243.9|8233.9|8245|8235|8240.8|8230.8|167
1692336300000|2023-08-18 05:25:00|8244.1|8234.1|8247.5|8237.5|8248.5|8238.5|8242.5|8232.5|119
1692336600000|2023-08-18 05:30:00|8247.8|8237.8|8249.3|8239.3|8251.1|8241.1|8243.8|8233.8|221
1692336900000|2023-08-18 05:35:00|8249.4|8239.4|8258|8248|8263.3|8253.3|8249.1|8239.1|213
1692337200000|2023-08-18 05:40:00|8258.3|8248.3|8259|8249|8261|8251|8254.4|8244.4|181
1692337500000|2023-08-18 05:45:00|8258.6|8248.6|8257.5|8247.5|8261.9|8251.9|8255.9|8245.9|174
1692337800000|2023-08-18 05:50:00|8257.4|8247.4|8262.9|8252.9|8262.9|8252.9|8254.6|8244.6|112
1692338100000|2023-08-18 05:55:00|8262.6|8252.6|8268.8|8258.8|8270.9|8260.9|8262.1|8252.1|122
1692338400000|2023-08-18 06:00:00|8268.9|8258.9|8268.1|8258.1|8272.9|8262.9|8265.8|8255.8|193
1692338700000|2023-08-18 06:05:00|8267.9|8257.9|8262.9|8252.9|8268.8|8258.8|8261.9|8251.9|196
1692339000000|2023-08-18 06:10:00|8262.5|8252.5|8267.1|8257.1|8267.5|8257.5|8261.6|8251.6|156
1692339300000|2023-08-18 06:15:00|8266.9|8256.9|8253.8|8243.8|8269.5|8259.5|8252.9|8242.9|176
1692339600000|2023-08-18 06:20:00|8253.4|8243.4|8255.9|8245.9|8258.3|8248.3|8252.4|8242.4|183
1692339900000|2023-08-18 06:25:00|8256.3|8246.3|8253.8|8243.8|8258|8248|8252.6|8242.6|172
1692340200000|2023-08-18 06:30:00|8253.9|8243.9|8240.6|8230.6|8255.6|8245.6|8240.6|8230.6|184
1692340500000|2023-08-18 06:35:00|8240.4|8230.4|8242|8232|8244.9|8234.9|8238.9|8228.9|201
1692340800000|2023-08-18 06:40:00|8242.4|8232.4|8242.5|8232.5|8245.5|8235.5|8240|8230|229
1692341100000|2023-08-18 06:45:00|8242.8|8232.8|8243.1|8233.1|8248.3|8238.3|8241.9|8231.9|297
1692341400000|2023-08-18 06:50:00|8242.9|8232.9|8243.1|8233.1|8247|8237|8242.4|8232.4|289
1692341700000|2023-08-18 06:55:00|8243|8233|8220.8|8210.8|8243.4|8233.4|8217.4|8207.4|303
1692342000000|2023-08-18 07:00:00|8219.4|8209.4|8203.1|8193.1|8223.9|8209.5|8202.5|8192.5|387
1692342300000|2023-08-18 07:05:00|8203.4|8193.4|8226.6|8216.6|8229.6|8219.6|8201|8191|398
1692342600000|2023-08-18 07:10:00|8226.9|8216.9|8231.9|8221.9|8232.1|8222.1|8222.3|8212.3|266
1692342900000|2023-08-18 07:15:00|8232.1|8222.1|8240.6|8230.6|8245.4|8235.4|8231.6|8221.6|246
1692343200000|2023-08-18 07:20:00|8240.4|8230.4|8233.6|8223.6|8241.1|8231.1|8227.9|8217.9|199
1692343500000|2023-08-18 07:25:00|8233.4|8223.4|8226.4|8216.4|8237.6|8227.6|8223.6|8213.6|224
1692343800000|2023-08-18 07:30:00|8226.6|8216.6|8217.6|8207.6|8231.4|8221.4|8217.6|8207.6|255
1692344100000|2023-08-18 07:35:00|8217.9|8207.9|8204.1|8194.1|8224.1|8214.1|8203.1|8193.1|247
1692344400000|2023-08-18 07:40:00|8204.4|8194.4|8206.4|8196.4|8209.6|8199.6|8199.4|8189.4|265
1692344700000|2023-08-18 07:45:00|8206.6|8196.6|8208.9|8198.9|8211.9|8201.9|8205.9|8195.9|211
1692345000000|2023-08-18 07:50:00|8209.1|8199.1|8217.9|8207.9|8218.9|8208.9|8206.4|8196.4|177
1692345300000|2023-08-18 07:55:00|8217.6|8207.6|8212.1|8202.1|8219.1|8209.1|8210.6|8200.6|137
1692345600000|2023-08-18 08:00:00|8211.9|8201.9|8229.4|8219.4|8232.9|8222.9|8211.1|8201.1|269
1692345900000|2023-08-18 08:05:00|8229.6|8219.6|8226.9|8216.9|8239.6|8229.6|8225.6|8215.6|253
1692346200000|2023-08-18 08:10:00|8226.6|8216.6|8227.9|8217.9|8231.6|8221.6|8223.9|8213.9|143
1692346500000|2023-08-18 08:15:00|8228.1|8218.1|8228.4|8218.4|8233.9|8223.9|8227.6|8217.6|150
1692346800000|2023-08-18 08:20:00|8228.6|8218.6|8225.4|8215.4|8234.9|8224.9|8224.4|8214.4|137
1692347100000|2023-08-18 08:25:00|8225.6|8215.6|8224.1|8214.1|8227.9|8217.9|8220.6|8210.6|154
1692347400000|2023-08-18 08:30:00|8223.9|8213.9|8245.9|8235.9|8247.6|8237.6|8223.1|8213.1|237
1692347700000|2023-08-18 08:35:00|8245.6|8235.6|8233.9|8223.9|8245.6|8235.6|8231.6|8221.6|223
1692348000000|2023-08-18 08:40:00|8233.6|8223.6|8215.6|8205.6|8233.9|8223.9|8215.6|8205.6|212
1692348300000|2023-08-18 08:45:00|8215.4|8205.4|8222.1|8212.1|8224.6|8214.6|8213.4|8203.4|226
1692348600000|2023-08-18 08:50:00|8221.9|8211.9|8228.1|8218.1|8229.4|8219.4|8220.1|8210.1|197
1692348900000|2023-08-18 08:55:00|8228.4|8218.4|8229.4|8219.4|8231.6|8221.6|8227.1|8217.1|150
1692349200000|2023-08-18 09:00:00|8229.1|8219.1|8232.1|8222.1|8237.1|8227.1|8228.9|8218.9|169
1692349500000|2023-08-18 09:05:00|8232.6|8222.6|8223.6|8213.6|8236.6|8226.6|8223.6|8213.6|201
1692349800000|2023-08-18 09:10:00|8223.4|8213.4|8218.1|8208.1|8223.6|8213.6|8217.9|8207.9|145
1692350100000|2023-08-18 09:15:00|8217.9|8207.9|8216.9|8206.9|8221.6|8211.6|8215.9|8205.9|135
1692350400000|2023-08-18 09:20:00|8216.6|8206.6|8222.1|8212.1|8223.4|8213.4|8216.1|8206.1|122
1692350700000|2023-08-18 09:25:00|8222.4|8212.4|8219.1|8209.1|8223.1|8213.1|8219.1|8209.1|94
1692351000000|2023-08-18 09:30:00|8218.6|8208.6|8218.9|8208.9|8221.1|8211.1|8213.6|8203.6|128
1692351300000|2023-08-18 09:35:00|8219.1|8209.1|8217.6|8207.6|8219.9|8209.9|8216.4|8206.4|122
1692351600000|2023-08-18 09:40:00|8217.9|8207.9|8221.4|8211.4|8223.1|8213.1|8216.9|8206.9|110
1692351900000|2023-08-18 09:45:00|8221.1|8211.1|8221.4|8211.4|8222.1|8212.1|8217.9|8207.9|90
1692352200000|2023-08-18 09:50:00|8221.1|8211.1|8228.6|8218.6|8229.6|8219.6|8221.1|8211.1|117
1692352500000|2023-08-18 09:55:00|8227.6|8217.6|8224.1|8214.1|8227.6|8217.6|8223.9|8213.9|89
1692352800000|2023-08-18 10:00:00|8223.9|8213.9|8224.1|8214.1|8226.9|8216.9|8223.6|8213.6|94
1692353100000|2023-08-18 10:05:00|8224.4|8214.4|8230.6|8220.6|8231.6|8221.6|8221.4|8211.4|135
1692353400000|2023-08-18 10:10:00|8230.9|8220.9|8234.1|8224.1|8234.4|8224.4|8227.6|8217.6|116
1692353700000|2023-08-18 10:15:00|8234.4|8224.4|8236.9|8226.9|8239.6|8229.6|8229.1|8219.1|138
1692354000000|2023-08-18 10:20:00|8236.6|8226.6|8224.1|8214.1|8237.9|8227.9|8223.6|8213.6|128
1692354300000|2023-08-18 10:25:00|8224.6|8214.6|8225.4|8215.4|8229.6|8219.6|8224.6|8214.6|141
1692354600000|2023-08-18 10:30:00|8225.6|8215.6|8220.9|8210.9|8228.4|8218.4|8220.9|8210.9|156
1692354900000|2023-08-18 10:35:00|8221.1|8211.1|8222.4|8212.4|8227.9|8217.9|8220.1|8210.1|138
1692355200000|2023-08-18 10:40:00|8222.1|8212.1|8219.1|8209.1|8223.1|8213.1|8217.6|8207.6|68
1692355500000|2023-08-18 10:45:00|8218.9|8208.9|8224.6|8214.6|8226.6|8216.6|8218.9|8208.9|94
1692355800000|2023-08-18 10:50:00|8224.9|8214.9|8228.9|8218.9|8231.1|8221.1|8224.9|8214.9|91
1692356100000|2023-08-18 10:55:00|8228.6|8218.6|8231.6|8221.6|8232.1|8222.1|8227.6|8217.6|92
1692356400000|2023-08-18 11:00:00|8231.9|8221.9|8230.6|8220.6|8233.1|8223.1|8229.1|8219.1|102
1692356700000|2023-08-18 11:05:00|8230.9|8220.9|8231.9|8221.9|8235.6|8225.6|8230.6|8220.6|116
1692357000000|2023-08-18 11:10:00|8232.1|8222.1|8224.4|8214.4|8233.1|8223.1|8223.9|8213.9|126
1692357300000|2023-08-18 11:15:00|8224.1|8214.1|8217.4|8207.4|8225.9|8215.9|8217.1|8207.1|128
1692357600000|2023-08-18 11:20:00|8217.1|8207.1|8220.6|8210.6|8225.9|8215.9|8216.9|8206.9|141
1692357900000|2023-08-18 11:25:00|8220.9|8210.9|8222.6|8212.6|8223.4|8213.4|8219.4|8209.4|118
1692358200000|2023-08-18 11:30:00|8222.4|8212.4|8214.4|8204.4|8226.1|8216.1|8212.4|8202.4|223
1692358500000|2023-08-18 11:35:00|8214.6|8204.6|8201.1|8191.1|8218.9|8208.9|8201.1|8191.1|222
1692358800000|2023-08-18 11:40:00|8201.4|8191.4|8207.4|8197.4|8208.6|8198.6|8197.3|8187.3|179
1692359100000|2023-08-18 11:45:00|8207.1|8197.1|8213.4|8203.4|8216.1|8206.1|8206.1|8196.1|179
1692359400000|2023-08-18 11:50:00|8213.1|8203.1|8213.1|8203.1|8216.6|8206.6|8212.1|8202.1|114
1692359700000|2023-08-18 11:55:00|8213.4|8203.4|8212.6|8202.6|8219.1|8209.1|8212.4|8202.4|150
1692360000000|2023-08-18 12:00:00|8213.1|8203.1|8212.1|8202.1|8216.1|8206.1|8206.6|8196.6|268
1692360300000|2023-08-18 12:05:00|8211.6|8201.6|8214.1|8204.1|8216.6|8206.6|8207.1|8197.1|191
1692360600000|2023-08-18 12:10:00|8213.1|8203.1|8219.4|8209.4|8224.9|8214.9|8212.6|8202.6|272
1692360900000|2023-08-18 12:15:00|8219.6|8209.6|8221.6|8211.6|8225.1|8215.1|8219.6|8209.6|198
1692361200000|2023-08-18 12:20:00|8221.9|8211.9|8217.1|8207.1|8224.9|8214.9|8217.1|8207.1|323
1692361500000|2023-08-18 12:25:00|8217.4|8207.4|8218.6|8208.6|8222.4|8212.4|8214.4|8204.4|237
1692361800000|2023-08-18 12:30:00|8218.4|8208.4|8221.1|8211.1|8224.4|8214.4|8215.4|8205.4|249
1692362100000|2023-08-18 12:35:00|8221.4|8211.4|8214.9|8204.9|8221.6|8211.6|8210.4|8200.4|255
1692362400000|2023-08-18 12:40:00|8215.4|8205.4|8217.4|8207.4|8220.1|8210.1|8213.4|8203.4|215
1692362700000|2023-08-18 12:45:00|8217.6|8207.6|8218.4|8208.4|8218.6|8208.6|8214.9|8204.9|193
1692363000000|2023-08-18 12:50:00|8218.9|8208.9|8220.1|8210.1|8223.1|8213.1|8218.9|8208.9|163
1692363300000|2023-08-18 12:55:00|8219.6|8209.6|8224.1|8214.1|8224.1|8214.1|8216.9|8206.9|247
1692363600000|2023-08-18 13:00:00|8224.4|8214.4|8235.9|8225.9|8243.6|8233.6|8222.9|8212.9|568
1692363900000|2023-08-18 13:05:00|8236|8226|8249.9|8239.9|8252.6|8242.6|8235|8225|498
1692364200000|2023-08-18 13:10:00|8249.6|8239.6|8248.1|8238.1|8256.9|8246.9|8247.6|8237.6|437
1692364500000|2023-08-18 13:15:00|8248.6|8238.6|8248.4|8238.4|8249.4|8239.4|8241.6|8231.6|282
1692364800000|2023-08-18 13:20:00|8248.1|8238.1|8244.6|8234.6|8249.4|8239.4|8241.4|8231.4|308
1692365100000|2023-08-18 13:25:00|8244.4|8234.4|8242.9|8232.9|8248.4|8238.4|8237.6|8227.6|353
1692365400000|2023-08-18 13:30:00|8242.6|8232.6|8236.9|8226.9|8245.1|8235.1|8231.9|8221.9|521
1692365700000|2023-08-18 13:35:00|8237.4|8227.4|8249.9|8239.9|8249.9|8239.9|8234.6|8224.6|460
1692366000000|2023-08-18 13:40:00|8249.6|8239.6|8252.1|8242.1|8255.9|8245.9|8233.1|8223.1|483
1692366300000|2023-08-18 13:45:00|8252.4|8242.4|8261.9|8251.9|8264.4|8254.4|8244.9|8234.9|475
1692366600000|2023-08-18 13:50:00|8262.1|8252.1|8259.6|8249.6|8264.6|8254.6|8259.4|8249.4|472
1692366900000|2023-08-18 13:55:00|8260.1|8250.1|8256.1|8246.1|8261.9|8251.9|8251.6|8241.6|382
1692367200000|2023-08-18 14:00:00|8258.1|8248.1|8248.1|8238.1|8259.9|8249.9|8245.9|8235.9|447
1692367500000|2023-08-18 14:05:00|8248.4|8238.4|8248.4|8238.4|8251.4|8241.4|8240.6|8230.6|370
1692367800000|2023-08-18 14:10:00|8248.1|8238.1|8239.1|8229.1|8249.9|8239.9|8237.6|8227.6|299
1692368100000|2023-08-18 14:15:00|8239.4|8229.4|8236.6|8226.6|8243.6|8233.6|8231.9|8221.9|286
1692368400000|2023-08-18 14:20:00|8236.9|8226.9|8245.1|8235.1|8246.6|8236.6|8236.4|8226.4|284
1692368700000|2023-08-18 14:25:00|8245.4|8235.4|8239.9|8229.9|8247.4|8237.4|8238.9|8228.9|293
1692369000000|2023-08-18 14:30:00|8239.6|8229.6|8235.1|8225.1|8240.4|8230.4|8230.1|8220.1|338
1692369300000|2023-08-18 14:35:00|8235.4|8225.4|8231.6|8221.6|8236.9|8226.9|8227.1|8217.1|308
1692369600000|2023-08-18 14:40:00|8231.4|8221.4|8239.1|8229.1|8239.6|8229.6|8228.9|8218.9|330
1692369900000|2023-08-18 14:45:00|8239.4|8229.4|8241.1|8231.1|8247.6|8237.6|8232.1|8222.1|367
1692370200000|2023-08-18 14:50:00|8240.9|8230.9|8241.9|8231.9|8244.9|8234.9|8240.4|8230.4|252
1692370500000|2023-08-18 14:55:00|8241.6|8231.6|8240.6|8230.6|8244.6|8234.6|8237.4|8227.4|223
1692370800000|2023-08-18 15:00:00|8240.9|8230.9|8245.4|8235.4|8248.4|8238.4|8240.9|8230.9|286
1692371100000|2023-08-18 15:05:00|8245.1|8235.1|8245.6|8235.6|8249.9|8239.9|8244.1|8234.1|230
1692371400000|2023-08-18 15:10:00|8245.4|8235.4|8249.9|8239.9|8250.6|8240.6|8243.6|8233.6|203
1692371700000|2023-08-18 15:15:00|8249.4|8239.4|8252.1|8242.1|8254.9|8244.9|8249.4|8239.4|214
1692372000000|2023-08-18 15:20:00|8252.6|8242.6|8253.6|8243.6|8254.9|8244.9|8251.6|8241.6|212
1692372300000|2023-08-18 15:25:00|8253.9|8243.9|8250.6|8240.6|8254.9|8244.9|8246.4|8236.4|223
1692372600000|2023-08-18 15:30:00|8250.4|8240.4|8243.4|8233.4|8250.4|8240.4|8243.1|8233.1|250
1692372900000|2023-08-18 15:35:00|8243.9|8233.9|8240.4|8230.4|8246.4|8236.4|8240.1|8230.1|295
1692373200000|2023-08-18 15:40:00|8240.9|8230.9|8244.1|8234.1|8244.1|8234.1|8237.4|8227.4|285
1692373500000|2023-08-18 15:45:00|8243.9|8233.9|8252.1|8242.1|8252.4|8242.4|8242.6|8232.6|167
1692373800000|2023-08-18 15:50:00|8252.4|8242.4|8254.6|8244.6|8254.9|8244.9|8248.9|8238.9|236
1692374100000|2023-08-18 15:55:00|8255.1|8245.1|8253.4|8243.4|8257.1|8247.1|8249.9|8239.9|168
1692374400000|2023-08-18 16:00:00|8253.1|8243.1|8255.6|8245.6|8257.1|8247.1|8252.9|8242.9|123
1692374700000|2023-08-18 16:05:00|8255.9|8245.9|8249.6|8239.6|8256.4|8246.4|8249.6|8239.6|142
1692375000000|2023-08-18 16:10:00|8249.4|8239.4|8254.9|8244.9|8255.1|8245.1|8249.4|8239.4|139
1692375300000|2023-08-18 16:15:00|8255.1|8245.1|8254.4|8244.4|8255.4|8245.4|8250.9|8240.9|107
1692375600000|2023-08-18 16:20:00|8254.6|8244.6|8261.1|8251.1|8261.4|8251.4|8254.6|8244.6|69
1692375900000|2023-08-18 16:25:00|8260.9|8250.9|8258.4|8248.4|8261.9|8251.9|8258.1|8248.1|67
1692376200000|2023-08-18 16:30:00|8258.6|8248.6|8257.9|8247.9|8262.4|8252.4|8257.1|8247.1|108
1692376500000|2023-08-18 16:35:00|8258.1|8248.1|8259.4|8249.4|8259.9|8249.9|8256.1|8246.1|90
1692376800000|2023-08-18 16:40:00|8259.1|8249.1|8261.9|8251.9|8264.6|8254.6|8259.1|8249.1|102
1692377100000|2023-08-18 16:45:00|8261.6|8251.6|8263.4|8253.4|8264.6|8254.6|8261.1|8251.1|147
1692377400000|2023-08-18 16:50:00|8263.6|8253.6|8263.6|8253.6|8264.4|8254.4|8260.1|8250.1|69
1692377700000|2023-08-18 16:55:00|8263.4|8253.4|8263.5|8253.5|8266.3|8256.3|8262.1|8252.1|122
1692378000000|2023-08-18 17:00:00|8263.3|8253.3|8267|8257|8270|8260|8261.3|8251.3|151
1692378300000|2023-08-18 17:05:00|8266.8|8256.8|8259.4|8249.4|8267.3|8257.3|8258.4|8248.4|149
1692378600000|2023-08-18 17:10:00|8259.9|8249.9|8258.3|8248.3|8261.9|8251.9|8257.8|8247.8|159
1692378900000|2023-08-18 17:15:00|8258|8248|8257|8247|8260|8250|8256.8|8246.8|192
1692379200000|2023-08-18 17:20:00|8256.8|8246.8|8253.8|8243.8|8258.4|8248.4|8251.6|8241.6|175
1692379500000|2023-08-18 17:25:00|8253.4|8243.4|8259.1|8249.1|8260|8250|8252.8|8242.8|130
1692379800000|2023-08-18 17:30:00|8259.3|8249.3|8267|8257|8267|8257|8259.3|8249.3|130
1692380100000|2023-08-18 17:35:00|8267.3|8257.3|8270.6|8260.6|8271.1|8261.1|8266.4|8256.4|69
1692380400000|2023-08-18 17:40:00|8270.4|8260.4|8271.3|8261.3|8271.6|8261.6|8269.8|8259.8|107
1692380700000|2023-08-18 17:45:00|8271.4|8261.4|8272.3|8262.3|8274|8264|8270.5|8260.5|66
1692381000000|2023-08-18 17:50:00|8272|8262|8277|8267|8277.8|8267.8|8270.9|8260.9|74
1692381300000|2023-08-18 17:55:00|8276.8|8266.8|8282.9|8262.9|8283|8266.8|8275.6|8257.9|25
1692576000000|2023-08-21 00:00:00|8309|8299|8312.6|8302.6|8312.9|8302.9|8308.1|8298.1|62
1692576300000|2023-08-21 00:05:00|8312.9|8302.9|8307.9|8297.9|8314.1|8304.1|8307.5|8297.5|116
1692576600000|2023-08-21 00:10:00|8308|8298|8307.3|8297.3|8313.1|8303.1|8306.6|8296.6|126
1692576900000|2023-08-21 00:15:00|8307|8297|8307.8|8297.8|8308.5|8298.5|8303.6|8293.6|117
1692577200000|2023-08-21 00:20:00|8307.5|8297.5|8309|8299|8309.3|8299.3|8307.3|8297.3|85
1692577500000|2023-08-21 00:25:00|8308.8|8298.8|8308.8|8298.8|8309.1|8299.1|8306|8296|80
1692577800000|2023-08-21 00:30:00|8308.5|8298.5|8309.9|8299.9|8309.9|8299.9|8305.5|8295.5|95
1692578100000|2023-08-21 00:35:00|8309.8|8299.8|8309.3|8299.3|8311.5|8301.5|8305.8|8295.8|79
1692578400000|2023-08-21 00:40:00|8309.4|8299.4|8307.3|8297.3|8310|8300|8306.5|8296.5|87
1692578700000|2023-08-21 00:45:00|8307.5|8297.5|8303.8|8293.8|8308.6|8298.6|8303.4|8293.4|52
1692579000000|2023-08-21 00:50:00|8303.9|8293.9|8312|8302|8313.4|8303.4|8303.9|8293.9|125
1692579300000|2023-08-21 00:55:00|8312.3|8302.3|8301.5|8291.5|8313.4|8303.4|8300.8|8290.8|122
1692579600000|2023-08-21 01:00:00|8301.3|8291.3|8292|8282|8301.3|8291.3|8278.4|8268.4|450
1692579900000|2023-08-21 01:05:00|8292.3|8282.3|8288.5|8278.5|8294|8284|8283.6|8273.6|333
1692580200000|2023-08-21 01:10:00|8288.3|8278.3|8287.3|8277.3|8289.8|8279.8|8282.5|8272.5|280
1692580500000|2023-08-21 01:15:00|8287|8277|8286.9|8276.9|8293.6|8283.6|8266.8|8256.8|563
1692580800000|2023-08-21 01:20:00|8287.1|8277.1|8284.5|8274.5|8293.3|8283.3|8283.3|8273.3|360
1692581100000|2023-08-21 01:25:00|8283.8|8273.8|8279|8269|8286|8276|8277.8|8267.8|272
1692581400000|2023-08-21 01:30:00|8278.9|8268.9|8281.6|8271.6|8290.9|8280.9|8278.9|8268.9|398
1692581700000|2023-08-21 01:35:00|8281.3|8271.3|8280.6|8270.6|8283.6|8273.6|8273.4|8263.4|414
1692582000000|2023-08-21 01:40:00|8280.3|8270.3|8281.3|8271.3|8285.4|8275.4|8278|8268|338
1692582300000|2023-08-21 01:45:00|8281.1|8271.1|8268.3|8258.3|8282.4|8272.4|8267|8257|313
1692582600000|2023-08-21 01:50:00|8268|8258|8266.6|8256.6|8270.3|8260.3|8261.6|8251.6|286
1692582900000|2023-08-21 01:55:00|8267|8257|8273.5|8263.5|8278|8268|8265.6|8255.6|369
1692583200000|2023-08-21 02:00:00|8273.3|8263.3|8272.5|8262.5|8273.3|8263.3|8267|8257|327
1692583500000|2023-08-21 02:05:00|8272.3|8262.3|8278|8268|8280.5|8270.5|8271|8261|307
1692583800000|2023-08-21 02:10:00|8277.8|8267.8|8278.8|8268.8|8284.1|8274.1|8275.5|8265.5|279
1692584100000|2023-08-21 02:15:00|8278.5|8268.5|8278.3|8268.3|8281.8|8271.8|8278|8268|129
1692584400000|2023-08-21 02:20:00|8278|8268|8287.8|8277.8|8289.4|8279.4|8276.8|8266.8|148
1692584700000|2023-08-21 02:25:00|8288.4|8278.4|8289.6|8279.6|8293.9|8283.9|8287|8277|206
1692585000000|2023-08-21 02:30:00|8289.8|8279.8|8289|8279|8296.4|8286.4|8286.8|8276.8|333
1692585300000|2023-08-21 02:35:00|8289.1|8279.1|8288.9|8278.9|8292.8|8282.8|8283.1|8273.1|237
1692585600000|2023-08-21 02:40:00|8288.8|8278.8|8285.8|8275.8|8291.3|8281.3|8282.6|8272.6|254
1692585900000|2023-08-21 02:45:00|8285.5|8275.5|8290|8280|8291.8|8281.8|8284|8274|183
1692586200000|2023-08-21 02:50:00|8289.9|8279.9|8292.4|8282.4|8294.9|8284.9|8288|8278|257
1692586500000|2023-08-21 02:55:00|8292|8282|8295|8285|8297.5|8287.5|8288.5|8278.5|198
1692586800000|2023-08-21 03:00:00|8295.5|8285.5|8298.3|8288.3|8301|8291|8294|8284|185
1692587100000|2023-08-21 03:05:00|8298.4|8288.4|8294.5|8284.5|8303|8293|8294.5|8284.5|237
1692587400000|2023-08-21 03:10:00|8294.8|8284.8|8290.5|8280.5|8298.5|8288.5|8290.5|8280.5|155
1692587700000|2023-08-21 03:15:00|8290.3|8280.3|8286.1|8276.1|8290.5|8280.5|8282.5|8272.5|153
1692588000000|2023-08-21 03:20:00|8287|8277|8289|8279|8289.8|8279.8|8283.9|8273.9|175
1692588300000|2023-08-21 03:25:00|8289.3|8279.3|8291|8281|8292|8282|8287.5|8277.5|102
1692588600000|2023-08-21 03:30:00|8290.8|8280.8|8292.5|8282.5|8294.9|8284.9|8290.4|8280.4|41
1692588900000|2023-08-21 03:35:00|8292.4|8282.4|8293.3|8283.3|8294.5|8284.5|8288.5|8278.5|47
1692589200000|2023-08-21 03:40:00|8293.1|8283.1|8291.3|8281.3|8294.5|8284.5|8291|8281|48
1692589500000|2023-08-21 03:45:00|8291|8281|8289.5|8279.5|8291.8|8281.8|8288.3|8278.3|41
1692589800000|2023-08-21 03:50:00|8289.4|8279.4|8285.8|8275.8|8289.4|8279.4|8285.8|8275.8|50
1692590100000|2023-08-21 03:55:00|8286|8276|8285.4|8275.4|8287.5|8277.5|8285.3|8275.3|48
1692590400000|2023-08-21 04:00:00|8285.3|8275.3|8288|8278|8288|8278|8283.3|8273.3|43
1692590700000|2023-08-21 04:05:00|8288.3|8278.3|8288.4|8278.4|8289.5|8279.5|8287.5|8277.5|38
1692591000000|2023-08-21 04:10:00|8288.3|8278.3|8291.6|8281.6|8291.9|8281.9|8288.3|8278.3|28
1692591300000|2023-08-21 04:15:00|8291.8|8281.8|8297|8287|8297.5|8287.5|8291.8|8281.8|50
1692591600000|2023-08-21 04:20:00|8296.8|8286.8|8293.5|8283.5|8296.8|8286.8|8293.3|8283.3|58
1692591900000|2023-08-21 04:25:00|8293.8|8283.8|8291.5|8281.5|8294.8|8284.8|8290.3|8280.3|33
1692592200000|2023-08-21 04:30:00|8291.8|8281.8|8291.4|8281.4|8292.8|8282.8|8288.4|8278.4|52
1692592500000|2023-08-21 04:35:00|8291.8|8281.8|8292.5|8282.5|8292.5|8282.5|8289.1|8279.1|52
1692592800000|2023-08-21 04:40:00|8292.3|8282.3|8289|8279|8294.3|8284.3|8288.3|8278.3|52
1692593100000|2023-08-21 04:45:00|8288.8|8278.8|8286.5|8276.5|8288.9|8278.9|8286.5|8276.5|33
1692593400000|2023-08-21 04:50:00|8286.3|8276.3|8286.9|8276.9|8287.9|8277.9|8285.5|8275.5|35
1692593700000|2023-08-21 04:55:00|8287.1|8277.1|8286.8|8276.8|8287.9|8277.9|8285.6|8275.6|31
1692594000000|2023-08-21 05:00:00|8286.6|8276.6|8291.6|8281.6|8292.4|8282.4|8283.8|8273.8|99
1692594300000|2023-08-21 05:05:00|8291.5|8281.5|8294.9|8284.9|8303.5|8293.5|8291.5|8281.5|153
1692594600000|2023-08-21 05:10:00|8295.4|8285.4|8281.9|8271.9|8295.4|8285.4|8280.9|8270.9|153
1692594900000|2023-08-21 05:15:00|8282.1|8272.1|8280.9|8270.9|8286.8|8276.8|8274.6|8264.6|165
1692595200000|2023-08-21 05:20:00|8280.8|8270.8|8279.9|8269.9|8283|8273|8279.9|8269.9|102
1692595500000|2023-08-21 05:25:00|8280.1|8270.1|8279.5|8269.5|8281.1|8271.1|8277|8267|111
1692595800000|2023-08-21 05:30:00|8279.8|8269.8|8282.3|8272.3|8284.9|8274.9|8277|8267|199
1692596100000|2023-08-21 05:35:00|8282.4|8272.4|8286.8|8276.8|8287.4|8277.4|8279.5|8269.5|145
1692596400000|2023-08-21 05:40:00|8286.9|8276.9|8284|8274|8286.9|8276.9|8275.4|8265.4|201
1692596700000|2023-08-21 05:45:00|8283.8|8273.8|8285.8|8275.8|8287.1|8277.1|8282.1|8272.1|226
1692597000000|2023-08-21 05:50:00|8285.5|8275.5|8282.8|8272.8|8287.5|8277.5|8279.5|8269.5|148
1692597300000|2023-08-21 05:55:00|8283|8273|8283|8273|8288|8278|8282.4|8272.4|122
1692597600000|2023-08-21 06:00:00|8282.8|8272.8|8278|8268|8283|8273|8277.6|8267.6|140
1692597900000|2023-08-21 06:05:00|8277.8|8267.8|8273.8|8263.8|8280.3|8270.3|8272|8262|180
1692598200000|2023-08-21 06:10:00|8273.5|8263.5|8274.5|8264.5|8276.8|8266.8|8271.6|8261.6|174
1692598500000|2023-08-21 06:15:00|8274.8|8264.8|8274.8|8264.8|8278.1|8268.1|8274.1|8264.1|132
1692598800000|2023-08-21 06:20:00|8275|8265|8276.1|8266.1|8277.1|8267.1|8271.5|8261.5|111
1692599100000|2023-08-21 06:25:00|8276.4|8266.4|8279.9|8269.9|8281.6|8271.6|8276.4|8266.4|127
1692599400000|2023-08-21 06:30:00|8280.1|8270.1|8277|8267|8280.3|8270.3|8272.1|8262.1|123
1692599700000|2023-08-21 06:35:00|8277.4|8267.4|8278.5|8268.5|8282.8|8272.8|8277.1|8267.1|137
1692600000000|2023-08-21 06:40:00|8278.8|8268.8|8276.5|8266.5|8282|8272|8271.8|8261.8|139
1692600300000|2023-08-21 06:45:00|8276.3|8266.3|8268|8258|8278.1|8268.1|8266.5|8256.5|180
1692600600000|2023-08-21 06:50:00|8268.3|8258.3|8258.5|8248.5|8268.8|8258.8|8258.5|8248.5|141
1692600900000|2023-08-21 06:55:00|8258.3|8248.3|8254.9|8244.9|8261.6|8251.6|8254.9|8244.9|186
1692601200000|2023-08-21 07:00:00|8254.6|8244.6|8273.4|8263.4|8274.9|8264.9|8251.6|8241.6|214
1692601500000|2023-08-21 07:05:00|8272.9|8262.9|8263.4|8253.4|8279.1|8269.1|8262.6|8252.6|234
1692601800000|2023-08-21 07:10:00|8263.1|8253.1|8269.6|8259.6|8282.6|8272.6|8262.9|8252.9|314
1692602100000|2023-08-21 07:15:00|8269.4|8259.4|8268.9|8258.9|8276.8|8266.8|8265.6|8255.6|248
1692602400000|2023-08-21 07:20:00|8269.1|8259.1|8248.9|8238.9|8274.5|8264.5|8246.3|8236.3|231
1692602700000|2023-08-21 07:25:00|8249.1|8239.1|8251.6|8241.6|8257.3|8247.3|8246.4|8236.4|229
1692603000000|2023-08-21 07:30:00|8250.4|8240.4|8248.9|8238.9|8257.4|8247.4|8246.6|8236.6|257
1692603300000|2023-08-21 07:35:00|8249.1|8239.1|8247.4|8237.4|8253.4|8243.4|8247.1|8237.1|163
1692603600000|2023-08-21 07:40:00|8247.6|8237.6|8249.6|8239.6|8251.1|8241.1|8244.9|8234.9|143
1692603900000|2023-08-21 07:45:00|8249.4|8239.4|8246.4|8236.4|8253.4|8243.4|8246.4|8236.4|160
1692604200000|2023-08-21 07:50:00|8246.1|8236.1|8238.6|8228.6|8248.4|8238.4|8234.6|8224.6|187
1692604500000|2023-08-21 07:55:00|8238.9|8228.9|8242.4|8232.4|8242.6|8232.6|8234.6|8224.6|211
1692604800000|2023-08-21 08:00:00|8242.1|8232.1|8240.6|8230.6|8243.1|8233.1|8229.6|8219.6|201
1692605100000|2023-08-21 08:05:00|8240.9|8230.9|8243.6|8233.6|8249.1|8239.1|8238.9|8228.9|176
1692605400000|2023-08-21 08:10:00|8243.4|8233.4|8235.1|8225.1|8245.6|8235.6|8220.9|8210.9|213
1692605700000|2023-08-21 08:15:00|8234.8|8224.8|8226.1|8216.1|8237.6|8227.6|8226.1|8216.1|222
1692606000000|2023-08-21 08:20:00|8224.9|8214.9|8229.9|8219.9|8237.4|8227.4|8224.1|8214.1|207
1692606300000|2023-08-21 08:25:00|8229.6|8219.6|8230.6|8220.6|8234.4|8224.4|8227.9|8217.9|178
1692606600000|2023-08-21 08:30:00|8230.1|8220.1|8235.9|8225.9|8240.1|8230.1|8229.9|8219.9|166
1692606900000|2023-08-21 08:35:00|8236.1|8226.1|8231.9|8221.9|8239.4|8229.4|8231.6|8221.6|116
1692607200000|2023-08-21 08:40:00|8232.1|8222.1|8233.6|8223.6|8238.6|8228.6|8231.6|8221.6|141
1692607500000|2023-08-21 08:45:00|8233.4|8223.4|8238.1|8228.1|8239.1|8229.1|8232.1|8222.1|138
1692607800000|2023-08-21 08:50:00|8237.9|8227.9|8236.4|8226.4|8240.9|8230.9|8235.9|8225.9|101
1692608100000|2023-08-21 08:55:00|8236.1|8226.1|8246.6|8236.6|8247.6|8237.6|8234.6|8224.6|156
1692608400000|2023-08-21 09:00:00|8246.4|8236.4|8246.9|8236.9|8254.4|8244.4|8244.9|8234.9|177
1692608700000|2023-08-21 09:05:00|8246.6|8236.6|8245.9|8235.9|8254.1|8244.1|8243.9|8233.9|132
1692609000000|2023-08-21 09:10:00|8246.1|8236.1|8253.4|8243.4|8254.1|8244.1|8243.6|8233.6|133
1692609300000|2023-08-21 09:15:00|8253.1|8243.1|8254.1|8244.1|8254.9|8244.9|8246.1|8236.1|177
1692609600000|2023-08-21 09:20:00|8254.4|8244.4|8265.1|8255.1|8267.9|8257.9|8253.4|8243.4|254
1692609900000|2023-08-21 09:25:00|8265.6|8255.6|8258.9|8248.9|8265.6|8255.6|8255.9|8245.9|182
1692610200000|2023-08-21 09:30:00|8258.6|8248.6|8258.4|8248.4|8261.1|8251.1|8252.9|8242.9|168
1692610500000|2023-08-21 09:35:00|8258.1|8248.1|8255.6|8245.6|8260.1|8250.1|8255.4|8245.4|113
1692610800000|2023-08-21 09:40:00|8255.4|8245.4|8258.9|8248.9|8261.1|8251.1|8253.9|8243.9|104
1692611100000|2023-08-21 09:45:00|8259.1|8249.1|8261.1|8251.1|8265.1|8255.1|8257.9|8247.9|116
1692611400000|2023-08-21 09:50:00|8261.4|8251.4|8262.1|8252.1|8263.4|8253.4|8259.9|8249.9|134
1692611700000|2023-08-21 09:55:00|8262.4|8252.4|8268.1|8258.1|8269.6|8259.6|8260.9|8250.9|132
1692612000000|2023-08-21 10:00:00|8268.4|8258.4|8266.1|8256.1|8269.1|8259.1|8263.9|8253.9|147
1692612300000|2023-08-21 10:05:00|8266.6|8256.6|8277.1|8267.1|8277.9|8267.9|8266.6|8256.6|121
1692612600000|2023-08-21 10:10:00|8276.9|8266.9|8272.1|8262.1|8281.1|8271.1|8270.4|8260.4|124
1692612900000|2023-08-21 10:15:00|8271.9|8261.9|8258.9|8248.9|8271.9|8261.9|8258.1|8248.1|183
1692613200000|2023-08-21 10:20:00|8258.6|8248.6|8257.1|8247.1|8259.4|8249.4|8254.1|8244.1|187
1692613500000|2023-08-21 10:25:00|8256.9|8246.9|8244.9|8234.9|8258.4|8248.4|8244.4|8234.4|150
1692613800000|2023-08-21 10:30:00|8245.1|8235.1|8244.1|8234.1|8249.1|8239.1|8243.9|8233.9|144
1692614100000|2023-08-21 10:35:00|8243.9|8233.9|8241.1|8231.1|8245.9|8235.9|8238.4|8228.4|136
1692614400000|2023-08-21 10:40:00|8240.9|8230.9|8248.1|8238.1|8249.1|8239.1|8239.6|8229.6|136
1692614700000|2023-08-21 10:45:00|8247.9|8237.9|8250.9|8240.9|8254.1|8244.1|8246.6|8236.6|147
1692615000000|2023-08-21 10:50:00|8250.1|8240.1|8246.9|8236.9|8251.1|8241.1|8243.9|8233.9|133
1692615300000|2023-08-21 10:55:00|8246.6|8236.6|8245.6|8235.6|8247.9|8237.9|8241.9|8231.9|126
1692615600000|2023-08-21 11:00:00|8246.1|8236.1|8250.6|8240.6|8253.6|8243.6|8243.6|8233.6|145
1692615900000|2023-08-21 11:05:00|8250.4|8240.4|8253.9|8243.9|8254.4|8244.4|8247.6|8237.6|117
1692616200000|2023-08-21 11:10:00|8254.4|8244.4|8255.9|8245.9|8257.9|8247.9|8252.1|8242.1|106
1692616500000|2023-08-21 11:15:00|8255.6|8245.6|8258.6|8248.6|8259.9|8249.9|8254.6|8244.6|112
1692616800000|2023-08-21 11:20:00|8258.9|8248.9|8258.6|8248.6|8263.9|8253.9|8256.4|8246.4|138
1692617100000|2023-08-21 11:25:00|8258.9|8248.9|8264.1|8254.1|8264.6|8254.6|8257.6|8247.6|118
1692617400000|2023-08-21 11:30:00|8264.4|8254.4|8281.6|8271.6|8284.9|8274.9|8264.4|8254.4|243
1692617700000|2023-08-21 11:35:00|8281.4|8271.4|8263.4|8253.4|8281.6|8271.6|8263.1|8253.1|222
1692618000000|2023-08-21 11:40:00|8264.6|8254.6|8279.4|8269.4|8279.4|8269.4|8263.9|8253.9|190
1692618300000|2023-08-21 11:45:00|8280.1|8270.1|8283.4|8273.4|8285.9|8275.9|8277.9|8267.9|184
1692618600000|2023-08-21 11:50:00|8283.9|8273.9|8278.9|8268.9|8286.4|8276.4|8277.9|8267.9|174
1692618900000|2023-08-21 11:55:00|8278.6|8268.6|8279.1|8269.1|8281.9|8271.9|8272.6|8262.6|214
1692619200000|2023-08-21 12:00:00|8278.6|8268.6|8282.6|8272.6|8285.9|8275.9|8273.1|8263.1|300
1692619500000|2023-08-21 12:05:00|8283.4|8273.4|8291.6|8281.6|8291.6|8281.6|8281.9|8271.9|323
1692619800000|2023-08-21 12:10:00|8293.4|8283.4|8303.4|8293.4|8310.3|8300.3|8292.4|8282.4|393
1692620100000|2023-08-21 12:15:00|8302.6|8292.6|8290.6|8280.6|8306.9|8296.9|8288.6|8278.6|296
1692620400000|2023-08-21 12:20:00|8290.1|8280.1|8281.1|8271.1|8291.9|8281.9|8278.6|8268.6|357
1692620700000|2023-08-21 12:25:00|8280.9|8270.9|8285.6|8275.6|8287.9|8277.9|8277.1|8267.1|370
1692621000000|2023-08-21 12:30:00|8285.4|8275.4|8289.1|8279.1|8290.6|8280.6|8280.6|8270.6|323
1692621300000|2023-08-21 12:35:00|8288.6|8278.6|8295.4|8285.4|8297.6|8287.6|8287.9|8277.9|285
1692621600000|2023-08-21 12:40:00|8295.6|8285.6|8293.9|8283.9|8297.4|8287.4|8288.4|8278.4|265
1692621900000|2023-08-21 12:45:00|8294.1|8284.1|8293.9|8283.9|8297.1|8287.1|8290.1|8280.1|239
1692622200000|2023-08-21 12:50:00|8293.6|8283.6|8303.1|8293.1|8311.1|8301.1|8293.6|8283.6|330
1692622500000|2023-08-21 12:55:00|8303.4|8293.4|8299.1|8289.1|8305.4|8295.4|8294.6|8284.6|364
1692622800000|2023-08-21 13:00:00|8299.4|8289.4|8282.6|8272.6|8303.9|8293.9|8282.4|8272.4|508
1692623100000|2023-08-21 13:05:00|8282.9|8272.9|8281.4|8271.4|8286.1|8276.1|8278.1|8268.1|420
1692623400000|2023-08-21 13:10:00|8280.9|8270.9|8287.1|8277.1|8291.4|8281.4|8280.6|8270.6|335
1692623700000|2023-08-21 13:15:00|8287.4|8277.4|8287.9|8277.9|8291.1|8281.1|8283.1|8273.1|311
1692624000000|2023-08-21 13:20:00|8287.6|8277.6|8282.9|8272.9|8287.6|8277.6|8280.4|8270.4|247
1692624300000|2023-08-21 13:25:00|8282.4|8272.4|8293.1|8283.1|8294.9|8284.9|8282.1|8272.1|251
1692624600000|2023-08-21 13:30:00|8292.9|8282.9|8300.9|8290.9|8303.6|8293.6|8288.9|8278.9|469
1692624900000|2023-08-21 13:35:00|8301.1|8291.1|8287.6|8277.6|8302.4|8292.4|8285.4|8275.4|392
1692625200000|2023-08-21 13:40:00|8287.4|8277.4|8277.9|8267.9|8289.1|8279.1|8276.4|8266.4|380
1692625500000|2023-08-21 13:45:00|8277.4|8267.4|8283.4|8273.4|8283.9|8273.9|8274.6|8264.6|365
1692625800000|2023-08-21 13:50:00|8283.1|8273.1|8278.9|8268.9|8283.1|8273.1|8274.6|8264.6|375
1692626100000|2023-08-21 13:55:00|8278.6|8268.6|8288.9|8278.9|8288.9|8278.9|8275.1|8265.1|273
1692626400000|2023-08-21 14:00:00|8289.6|8279.6|8285.1|8275.1|8290.6|8280.6|8280.1|8270.1|346
1692626700000|2023-08-21 14:05:00|8285.9|8275.9|8291.1|8281.1|8291.6|8281.6|8285.1|8275.1|289
1692627000000|2023-08-21 14:10:00|8291.4|8281.4|8291.4|8281.4|8294.9|8284.9|8286.9|8276.9|373
1692627300000|2023-08-21 14:15:00|8291.1|8281.1|8283.1|8273.1|8291.6|8281.6|8280.4|8270.4|329
1692627600000|2023-08-21 14:20:00|8282.9|8272.9|8289.1|8279.1|8291.9|8281.9|8278.9|8268.9|323
1692627900000|2023-08-21 14:25:00|8288.9|8278.9|8270.9|8260.9|8288.9|8278.9|8268.9|8258.9|378
1692628200000|2023-08-21 14:30:00|8271.1|8261.1|8264.6|8254.6|8274.1|8264.1|8261.6|8251.6|353
1692628500000|2023-08-21 14:35:00|8263.9|8253.9|8267.6|8257.6|8269.9|8259.9|8260.1|8250.1|299
1692628800000|2023-08-21 14:40:00|8267.4|8257.4|8268.1|8258.1|8273.1|8263.1|8265.6|8255.6|214
1692629100000|2023-08-21 14:45:00|8267.9|8257.9|8274.1|8264.1|8274.1|8264.1|8264.6|8254.6|276
1692629400000|2023-08-21 14:50:00|8274.4|8264.4|8274.4|8264.4|8279.6|8269.6|8271.1|8261.1|261
1692629700000|2023-08-21 14:55:00|8274.6|8264.6|8268.9|8258.9|8275.6|8265.6|8268.4|8258.4|202
1692630000000|2023-08-21 15:00:00|8268.6|8258.6|8274.6|8264.6|8275.6|8265.6|8267.9|8257.9|224
1692630300000|2023-08-21 15:05:00|8274.1|8264.1|8276.4|8266.4|8279.1|8269.1|8272.6|8262.6|283
1692630600000|2023-08-21 15:10:00|8276.6|8266.6|8272.6|8262.6|8277.4|8267.4|8270.6|8260.6|207
1692630900000|2023-08-21 15:15:00|8272.9|8262.9|8278.9|8268.9|8279.4|8269.4|8271.4|8261.4|207
1692631200000|2023-08-21 15:20:00|8279.1|8269.1|8278.1|8268.1|8279.9|8269.9|8275.9|8265.9|209
1692631500000|2023-08-21 15:25:00|8277.9|8267.9|8275.9|8265.9|8279.6|8269.6|8272.9|8262.9|187
1692631800000|2023-08-21 15:30:00|8275.6|8265.6|8280.4|8270.4|8281.6|8271.6|8274.9|8264.9|193
1692632100000|2023-08-21 15:35:00|8280.1|8270.1|8279.9|8269.9|8283.9|8273.9|8278.4|8268.4|166
1692632400000|2023-08-21 15:40:00|8280.1|8270.1|8278.6|8268.6|8284.1|8274.1|8278.6|8268.6|173
1692632700000|2023-08-21 15:45:00|8278.9|8268.9|8274.1|8264.1|8284.6|8274.6|8273.6|8263.6|212
1692633000000|2023-08-21 15:50:00|8273.9|8263.9|8271.1|8261.1|8276.6|8266.6|8271.1|8261.1|121
1692633300000|2023-08-21 15:55:00|8271.4|8261.4|8279.6|8269.6|8279.9|8269.9|8269.4|8259.4|127
1692633600000|2023-08-21 16:00:00|8279.1|8269.1|8281.9|8271.9|8284.4|8274.4|8278.9|8268.9|126
1692633900000|2023-08-21 16:05:00|8282.1|8272.1|8288.1|8278.1|8288.6|8278.6|8281.6|8271.6|111
1692634200000|2023-08-21 16:10:00|8287.9|8277.9|8287.6|8277.6|8288.1|8278.1|8283.4|8273.4|155
1692634500000|2023-08-21 16:15:00|8287.9|8277.9|8287.6|8277.6|8290.1|8280.1|8287.1|8277.1|108
1692634800000|2023-08-21 16:20:00|8287.4|8277.4|8284.1|8274.1|8288.9|8278.9|8283.4|8273.4|102
1692635100000|2023-08-21 16:25:00|8284.4|8274.4|8281.6|8271.6|8285.4|8275.4|8280.6|8270.6|99
1692635400000|2023-08-21 16:30:00|8280.1|8270.1|8277.1|8267.1|8282.6|8272.6|8277.1|8267.1|103
1692635700000|2023-08-21 16:35:00|8276.9|8266.9|8272.6|8262.6|8276.9|8266.9|8270.4|8260.4|115
1692636000000|2023-08-21 16:40:00|8272.4|8262.4|8273.4|8263.4|8274.9|8264.9|8272.1|8262.1|153
1692636300000|2023-08-21 16:45:00|8273.6|8263.6|8280.1|8270.1|8284.9|8274.9|8273.4|8263.4|133
1692636600000|2023-08-21 16:50:00|8279.9|8269.9|8290.9|8280.9|8292.1|8282.1|8278.9|8268.9|150
1692636900000|2023-08-21 16:55:00|8290.6|8280.6|8292|8282|8295.5|8285.5|8289|8279|224
1692637200000|2023-08-21 17:00:00|8291.8|8281.8|8293.3|8283.3|8299|8289|8290.3|8280.3|201
1692637500000|2023-08-21 17:05:00|8293|8283|8293.8|8283.8|8294.6|8284.6|8288.9|8278.9|117
1692637800000|2023-08-21 17:10:00|8293.6|8283.6|8293.8|8283.8|8294.8|8284.8|8291.1|8281.1|95
1692638100000|2023-08-21 17:15:00|8293.3|8283.3|8296.9|8286.9|8297.3|8287.3|8292.3|8282.3|106
1692638400000|2023-08-21 17:20:00|8297.1|8287.1|8299.4|8289.4|8299.6|8289.6|8296.3|8286.3|63
1692638700000|2023-08-21 17:25:00|8299|8289|8299.1|8289.1|8302.6|8292.6|8298.8|8288.8|122
1692639000000|2023-08-21 17:30:00|8299|8289|8302.8|8292.8|8303.6|8293.6|8297.5|8287.5|83
1692639300000|2023-08-21 17:35:00|8302.9|8292.9|8300|8290|8303.6|8293.6|8300|8290|64
1692639600000|2023-08-21 17:40:00|8299.8|8289.8|8302|8292|8304.4|8294.4|8299.8|8289.8|55
1692639900000|2023-08-21 17:45:00|8302.3|8292.3|8302.3|8292.3|8302.3|8292.3|8299.9|8289.9|70
1692640200000|2023-08-21 17:50:00|8302|8292|8300.6|8290.6|8302.3|8292.3|8297.8|8287.8|110
1692640500000|2023-08-21 17:55:00|8300.5|8290.5|8300.5|8280.5|8306|8291|8298.4|8278.4|29
1692662400000|2023-08-22 00:00:00|8294.3|8284.3|8294.9|8284.9|8296.4|8286.4|8292.6|8282.6|69
1692662700000|2023-08-22 00:05:00|8294.6|8284.6|8297.1|8287.1|8299.6|8289.6|8293.4|8283.4|89
1692663000000|2023-08-22 00:10:00|8296.8|8286.8|8296.5|8286.5|8298.3|8288.3|8295.8|8285.8|38
1692663300000|2023-08-22 00:15:00|8296.3|8286.3|8294.9|8284.9|8297.4|8287.4|8293.3|8283.3|60
1692663600000|2023-08-22 00:20:00|8295.1|8285.1|8296.8|8286.8|8297.8|8287.8|8294.8|8284.8|53
1692663900000|2023-08-22 00:25:00|8296.5|8286.5|8295.6|8285.6|8297.5|8287.5|8295.6|8285.6|50
1692664200000|2023-08-22 00:30:00|8295.4|8285.4|8300|8290|8300.3|8290.3|8295|8285|84
1692664500000|2023-08-22 00:35:00|8300.5|8290.5|8306|8296|8307.3|8297.3|8300.5|8290.5|95
1692664800000|2023-08-22 00:40:00|8306.3|8296.3|8307.6|8297.6|8308.1|8298.1|8305.8|8295.8|91
1692665100000|2023-08-22 00:45:00|8307.9|8297.9|8306|8296|8312|8302|8306|8296|84
1692665400000|2023-08-22 00:50:00|8306.3|8296.3|8305.6|8295.6|8307.8|8297.8|8305|8295|62
1692665700000|2023-08-22 00:55:00|8305.5|8295.5|8303.5|8293.5|8306.9|8296.9|8303.5|8293.5|87
1692666000000|2023-08-22 01:00:00|8303.8|8293.8|8309.1|8299.1|8313.5|8303.5|8300.6|8290.6|246
1692666300000|2023-08-22 01:05:00|8308.5|8298.5|8295.6|8285.6|8310|8300|8293.1|8283.1|259
1692666600000|2023-08-22 01:10:00|8295.8|8285.8|8299.3|8289.3|8302.5|8292.5|8295.5|8285.5|173
1692666900000|2023-08-22 01:15:00|8299.5|8289.5|8294.8|8284.8|8302.3|8292.3|8294.8|8284.8|210
1692667200000|2023-08-22 01:20:00|8295|8285|8311.3|8301.3|8313.8|8303.8|8294|8284|214
1692667500000|2023-08-22 01:25:00|8311|8301|8328.9|8318.9|8330.3|8320.3|8311|8301|282
1692667800000|2023-08-22 01:30:00|8328.8|8318.8|8327.1|8317.1|8338.3|8328.3|8326.9|8316.9|411
1692668100000|2023-08-22 01:35:00|8326.9|8316.9|8313.4|8303.4|8327.5|8317.5|8309.5|8299.5|338
1692668400000|2023-08-22 01:40:00|8313.6|8303.6|8304|8294|8315.6|8305.6|8301|8291|352
1692668700000|2023-08-22 01:45:00|8305.8|8295.8|8308.3|8298.3|8312.5|8302.5|8303.6|8293.6|312
1692669000000|2023-08-22 01:50:00|8308|8298|8295|8285|8308.3|8298.3|8291.9|8281.9|267
1692669300000|2023-08-22 01:55:00|8294.8|8284.8|8302.1|8292.1|8305.9|8295.9|8294|8284|225
1692669600000|2023-08-22 02:00:00|8302|8292|8304.5|8294.5|8309.4|8299.4|8296.4|8286.4|226
1692669900000|2023-08-22 02:05:00|8304.3|8294.3|8305.1|8295.1|8308.4|8298.4|8301.6|8291.6|195
1692670200000|2023-08-22 02:10:00|8305|8295|8307.5|8297.5|8312.3|8302.3|8303.8|8293.8|210
1692670500000|2023-08-22 02:15:00|8308|8298|8312.4|8302.4|8314.5|8304.5|8306.1|8296.1|180
1692670800000|2023-08-22 02:20:00|8312.3|8302.3|8317.3|8307.3|8320.5|8310.5|8311|8301|181
1692671100000|2023-08-22 02:25:00|8317.5|8307.5|8315|8305|8318.5|8308.5|8312.9|8302.9|155
1692671400000|2023-08-22 02:30:00|8314.9|8304.9|8312.3|8302.3|8317.3|8307.3|8310.4|8300.4|269
1692671700000|2023-08-22 02:35:00|8312.5|8302.5|8304.3|8294.3|8312.8|8302.8|8299.6|8289.6|225
1692672000000|2023-08-22 02:40:00|8303.9|8293.9|8298.3|8288.3|8303.9|8293.9|8294.6|8284.6|183
1692672300000|2023-08-22 02:45:00|8298|8288|8297|8287|8300.1|8290.1|8295.9|8285.9|156
1692672600000|2023-08-22 02:50:00|8296.9|8286.9|8295|8285|8299.8|8289.8|8292.3|8282.3|194
1692672900000|2023-08-22 02:55:00|8294.9|8284.9|8292.6|8282.6|8295|8285|8287.5|8277.5|213
1692673200000|2023-08-22 03:00:00|8292.8|8282.8|8295|8285|8297|8287|8289|8279|194
1692673500000|2023-08-22 03:05:00|8295.6|8285.6|8301.5|8291.5|8306.1|8296.1|8294.5|8284.5|179
1692673800000|2023-08-22 03:10:00|8301.3|8291.3|8305.1|8295.1|8307.6|8297.6|8300.8|8290.8|213
1692674100000|2023-08-22 03:15:00|8305.4|8295.4|8306.8|8296.8|8311.1|8301.1|8303.5|8293.5|163
1692674400000|2023-08-22 03:20:00|8306.5|8296.5|8300.9|8290.9|8310|8300|8300.4|8290.4|170
1692674700000|2023-08-22 03:25:00|8300.6|8290.6|8304.3|8294.3|8306.8|8296.8|8299.8|8289.8|185
1692675000000|2023-08-22 03:30:00|8304|8294|8304.1|8294.1|8304.1|8294.1|8300.8|8290.8|105
1692675300000|2023-08-22 03:35:00|8304.3|8294.3|8302.8|8292.8|8306.3|8296.3|8302.3|8292.3|75
1692675600000|2023-08-22 03:40:00|8303|8293|8304.9|8294.9|8306|8296|8303|8293|62
1692675900000|2023-08-22 03:45:00|8304.8|8294.8|8303.3|8293.3|8309.4|8299.4|8302.1|8292.1|72
1692676200000|2023-08-22 03:50:00|8303.5|8293.5|8297.8|8287.8|8305|8295|8296.5|8286.5|96
1692676500000|2023-08-22 03:55:00|8297.9|8287.9|8304|8294|8305.8|8295.8|8297.8|8287.8|63
1692676800000|2023-08-22 04:00:00|8304.3|8294.3|8306|8296|8306.8|8296.8|8303.6|8293.6|36
1692677100000|2023-08-22 04:05:00|8306.3|8296.3|8306.8|8296.8|8308.6|8298.6|8305.8|8295.8|32
1692677400000|2023-08-22 04:10:00|8306.3|8296.3|8306.3|8296.3|8306.8|8296.8|8304.4|8294.4|28
1692677700000|2023-08-22 04:15:00|8306.5|8296.5|8304.5|8294.5|8306.9|8296.9|8303.9|8293.9|35
1692678000000|2023-08-22 04:20:00|8304.1|8294.1|8304|8294|8304.8|8294.8|8301.5|8291.5|37
1692678300000|2023-08-22 04:25:00|8303.8|8293.8|8302.9|8292.9|8304.3|8294.3|8302.4|8292.4|43
1692678600000|2023-08-22 04:30:00|8303.1|8293.1|8304.3|8294.3|8304.8|8294.8|8301.9|8291.9|42
1692678900000|2023-08-22 04:35:00|8304.5|8294.5|8304.4|8294.4|8305.6|8295.6|8304|8294|43
1692679200000|2023-08-22 04:40:00|8304.6|8294.6|8306.5|8296.5|8306.5|8296.5|8304.4|8294.4|40
1692679500000|2023-08-22 04:45:00|8306.4|8296.4|8304.3|8294.3|8307.1|8297.1|8303.8|8293.8|36
1692679800000|2023-08-22 04:50:00|8304.1|8294.1|8302.9|8292.9|8304.1|8294.1|8302.1|8292.1|69
1692680100000|2023-08-22 04:55:00|8303.1|8293.1|8296.8|8286.8|8303.8|8293.8|8296|8286|54
1692680400000|2023-08-22 05:00:00|8297|8287|8307.8|8297.8|8307.8|8297.8|8294.6|8284.6|150
1692680700000|2023-08-22 05:05:00|8308.3|8298.3|8297|8287|8320.6|8310.6|8295.1|8285.1|242
1692681000000|2023-08-22 05:10:00|8296.9|8286.9|8314|8304|8314.9|8304.9|8293.6|8283.6|210
1692681300000|2023-08-22 05:15:00|8313.8|8303.8|8305.9|8295.9|8316.6|8306.6|8304.9|8294.9|192
1692681600000|2023-08-22 05:20:00|8305.6|8295.6|8300.9|8290.9|8309|8299|8300.3|8290.3|118
1692681900000|2023-08-22 05:25:00|8301|8291|8306.5|8296.5|8311.1|8301.1|8301|8291|176
1692682200000|2023-08-22 05:30:00|8306.3|8296.3|8299.5|8289.5|8307.3|8297.3|8298.5|8288.5|195
1692682500000|2023-08-22 05:35:00|8300|8290|8305.5|8295.5|8309.6|8299.6|8297.3|8287.3|241
1692682800000|2023-08-22 05:40:00|8306.3|8296.3|8308.5|8298.5|8311.4|8301.4|8302|8292|259
1692683100000|2023-08-22 05:45:00|8308.3|8298.3|8306.6|8296.6|8309.6|8299.6|8300.3|8290.3|210
1692683400000|2023-08-22 05:50:00|8306.4|8296.4|8311|8301|8312.5|8302.5|8305.8|8295.8|177
1692683700000|2023-08-22 05:55:00|8310.8|8300.8|8317.3|8307.3|8317.9|8307.9|8307.8|8297.8|185
1692684000000|2023-08-22 06:00:00|8317|8307|8322.8|8312.8|8324.9|8314.9|8316.6|8306.6|289
1692684300000|2023-08-22 06:05:00|8322.6|8312.6|8329.3|8319.3|8332.9|8322.9|8320.1|8310.1|236
1692684600000|2023-08-22 06:10:00|8329.4|8319.4|8333.5|8323.5|8337.3|8327.3|8328|8318|217
1692684900000|2023-08-22 06:15:00|8333.8|8323.8|8339.3|8329.3|8339.5|8329.5|8332.5|8322.5|216
1692685200000|2023-08-22 06:20:00|8339.5|8329.5|8342.6|8332.6|8346.6|8336.6|8337.4|8327.4|304
1692685500000|2023-08-22 06:25:00|8342.9|8332.9|8343.8|8333.8|8347.1|8337.1|8339.5|8329.5|260
1692685800000|2023-08-22 06:30:00|8343.6|8333.6|8343.5|8333.5|8347.8|8337.8|8338.6|8328.6|314
1692686100000|2023-08-22 06:35:00|8343.8|8333.8|8344.5|8334.5|8345.5|8335.5|8339|8329|266
1692686400000|2023-08-22 06:40:00|8344.3|8334.3|8340|8330|8345.8|8335.8|8339|8329|230
1692686700000|2023-08-22 06:45:00|8339.9|8329.9|8328.3|8318.3|8340.3|8330.3|8327.3|8317.3|226
1692687000000|2023-08-22 06:50:00|8328.5|8318.5|8331.6|8321.6|8333.4|8323.4|8326.3|8316.3|183
1692687300000|2023-08-22 06:55:00|8331.4|8321.4|8328.6|8318.6|8331.6|8321.6|8327.1|8317.1|206
1692687600000|2023-08-22 07:00:00|8328.1|8318.1|8333.1|8323.1|8337|8327|8322.1|8312.1|248
1692687900000|2023-08-22 07:05:00|8332.9|8322.9|8349.1|8339.1|8352.1|8342.1|8332.6|8322.6|230
1692688200000|2023-08-22 07:10:00|8348.4|8338.4|8348.1|8338.1|8352.9|8342.9|8343.4|8333.4|170
1692688500000|2023-08-22 07:15:00|8347.9|8337.9|8346.9|8336.9|8349.4|8339.4|8340.9|8330.9|196
1692688800000|2023-08-22 07:20:00|8347.1|8337.1|8349.9|8339.9|8353.4|8343.4|8342.4|8332.4|203
1692689100000|2023-08-22 07:25:00|8350.1|8340.1|8361.4|8351.4|8361.6|8351.6|8346.4|8336.4|268
1692689400000|2023-08-22 07:30:00|8361.9|8351.9|8363.9|8353.9|8367.6|8357.6|8356.9|8346.9|263
1692689700000|2023-08-22 07:35:00|8363.6|8353.6|8368.1|8358.1|8372.1|8362.1|8361.1|8351.1|196
1692690000000|2023-08-22 07:40:00|8368.4|8358.4|8369.9|8359.9|8373.1|8363.1|8360.6|8350.6|199
1692690300000|2023-08-22 07:45:00|8369.6|8359.6|8372.6|8362.6|8373.1|8363.1|8366.1|8356.1|161
1692690600000|2023-08-22 07:50:00|8372.9|8362.9|8365.1|8355.1|8377.9|8367.9|8363.4|8353.4|203
1692690900000|2023-08-22 07:55:00|8364.9|8354.9|8363.4|8353.4|8369.4|8359.4|8362.6|8352.6|164
1692691200000|2023-08-22 08:00:00|8363.6|8353.6|8367.1|8357.1|8367.4|8357.4|8356.9|8346.9|232
1692691500000|2023-08-22 08:05:00|8367.4|8357.4|8352.6|8342.6|8368.6|8358.6|8349.6|8339.6|215
1692691800000|2023-08-22 08:10:00|8352.4|8342.4|8351.9|8341.9|8357.1|8347.1|8350.9|8340.9|170
1692692100000|2023-08-22 08:15:00|8352.1|8342.1|8350.1|8340.1|8355.6|8345.6|8348.1|8338.1|215
1692692400000|2023-08-22 08:20:00|8349.9|8339.9|8355.1|8345.1|8357.6|8347.6|8349.4|8339.4|153
1692692700000|2023-08-22 08:25:00|8355.4|8345.4|8357.9|8347.9|8361.4|8351.4|8355.1|8345.1|126
1692693000000|2023-08-22 08:30:00|8357.6|8347.6|8360.9|8350.9|8365.6|8355.6|8356.9|8346.9|189
1692693300000|2023-08-22 08:35:00|8362.1|8352.1|8375.1|8365.1|8375.6|8365.6|8360.1|8350.1|177
1692693600000|2023-08-22 08:40:00|8374.9|8364.9|8369.6|8359.6|8375.9|8365.9|8364.9|8354.9|165
1692693900000|2023-08-22 08:45:00|8369.4|8359.4|8364.1|8354.1|8369.9|8359.9|8361.6|8351.6|128
1692694200000|2023-08-22 08:50:00|8364.4|8354.4|8366.1|8356.1|8376.1|8366.1|8364.1|8354.1|170
1692694500000|2023-08-22 08:55:00|8366.4|8356.4|8385.9|8375.9|8387.6|8377.6|8366.1|8356.1|184
1692694800000|2023-08-22 09:00:00|8386.1|8376.1|8379.9|8369.9|8389.1|8379.1|8379.4|8369.4|181
1692695100000|2023-08-22 09:05:00|8379.6|8369.6|8381.9|8371.9|8382.4|8372.4|8376.6|8366.6|160
1692695400000|2023-08-22 09:10:00|8381.6|8371.6|8385.4|8375.4|8386.1|8376.1|8379.6|8369.6|130
1692695700000|2023-08-22 09:15:00|8385.1|8375.1|8385.4|8375.4|8394.9|8384.9|8380.6|8370.6|198
1692696000000|2023-08-22 09:20:00|8385.1|8375.1|8378.4|8368.4|8385.4|8375.4|8372.1|8362.1|210
1692696300000|2023-08-22 09:25:00|8378.1|8368.1|8378.9|8368.9|8379.6|8369.6|8376.1|8366.1|135
1692696600000|2023-08-22 09:30:00|8379.1|8369.1|8379.4|8369.4|8379.9|8369.9|8374.6|8364.6|140
1692696900000|2023-08-22 09:35:00|8379.9|8369.9|8378.6|8368.6|8379.9|8369.9|8377.1|8367.1|105
1692697200000|2023-08-22 09:40:00|8378.4|8368.4|8385.6|8375.6|8387.9|8377.9|8378.1|8368.1|123
1692697500000|2023-08-22 09:45:00|8385.9|8375.9|8388.4|8378.4|8389.6|8379.6|8385.9|8375.9|103
1692697800000|2023-08-22 09:50:00|8388.1|8378.1|8388.1|8378.1|8389.9|8379.9|8387.1|8377.1|124
1692698100000|2023-08-22 09:55:00|8388.4|8378.4|8392.4|8382.4|8394.9|8384.9|8388.4|8378.4|166
1692698400000|2023-08-22 10:00:00|8392.1|8382.1|8394.1|8384.1|8394.9|8384.9|8388.9|8378.9|119
1692698700000|2023-08-22 10:05:00|8394.4|8384.4|8399.4|8389.4|8399.6|8389.6|8393.9|8383.9|90
1692699000000|2023-08-22 10:10:00|8399.1|8389.1|8397.9|8387.9|8399.4|8389.4|8396.1|8386.1|136
1692699300000|2023-08-22 10:15:00|8397.6|8387.6|8396.1|8386.1|8399.6|8389.6|8391.9|8381.9|155
1692699600000|2023-08-22 10:20:00|8396.4|8386.4|8394.4|8384.4|8396.6|8386.6|8389.9|8379.9|134
1692699900000|2023-08-22 10:25:00|8394.1|8384.1|8392.9|8382.9|8395.1|8385.1|8390.4|8380.4|126
1692700200000|2023-08-22 10:30:00|8393.1|8383.1|8388.4|8378.4|8397.1|8387.1|8387.9|8377.9|129
1692700500000|2023-08-22 10:35:00|8388.6|8378.6|8396.4|8386.4|8397.6|8387.6|8388.6|8378.6|98
1692700800000|2023-08-22 10:40:00|8396.6|8386.6|8397.4|8387.4|8399.1|8389.1|8395.6|8385.6|109
1692701100000|2023-08-22 10:45:00|8397.1|8387.1|8394.6|8384.6|8399.6|8389.6|8394.6|8384.6|105
1692701400000|2023-08-22 10:50:00|8394.4|8384.4|8395.1|8385.1|8396.1|8386.1|8391.4|8381.4|129
1692701700000|2023-08-22 10:55:00|8394.9|8384.9|8396.4|8386.4|8398.1|8388.1|8392.9|8382.9|84
1692702000000|2023-08-22 11:00:00|8396.1|8386.1|8393.6|8383.6|8396.9|8386.9|8391.6|8381.6|93
1692702300000|2023-08-22 11:05:00|8393.9|8383.9|8387.6|8377.6|8398.1|8388.1|8386.1|8376.1|147
1692702600000|2023-08-22 11:10:00|8388.4|8378.4|8386.1|8376.1|8391.1|8381.1|8384.1|8374.1|165
1692702900000|2023-08-22 11:15:00|8386.4|8376.4|8389.6|8379.6|8392.1|8382.1|8384.4|8374.4|211
1692703200000|2023-08-22 11:20:00|8390.1|8380.1|8387.9|8377.9|8396.1|8386.1|8387.6|8377.6|195
1692703500000|2023-08-22 11:25:00|8388.6|8378.6|8390.1|8380.1|8397.4|8387.4|8388.6|8378.6|176
1692703800000|2023-08-22 11:30:00|8389.9|8379.9|8384|8374|8399.6|8389.6|8379.4|8369.4|300
1692704100000|2023-08-22 11:35:00|8384.1|8374.1|8382.1|8372.1|8389.5|8379.5|8378.6|8368.6|300
1692704400000|2023-08-22 11:40:00|8381.6|8371.6|8388.9|8378.9|8392.4|8382.4|8379.6|8369.6|266
1692704700000|2023-08-22 11:45:00|8389.1|8379.1|8387.6|8377.6|8392.6|8382.6|8382.4|8372.4|181
1692705000000|2023-08-22 11:50:00|8387.9|8377.9|8386.4|8376.4|8389.9|8379.9|8385.4|8375.4|169
1692705300000|2023-08-22 11:55:00|8386.1|8376.1|8387.9|8377.9|8388.6|8378.6|8382.9|8372.9|188
1692705600000|2023-08-22 12:00:00|8388.1|8378.1|8393.6|8383.6|8394.6|8384.6|8387.6|8377.6|207
1692705900000|2023-08-22 12:05:00|8393.9|8383.9|8390.6|8380.6|8400.1|8390.1|8390.4|8380.4|206
1692706200000|2023-08-22 12:10:00|8390.4|8380.4|8386.6|8376.6|8397.4|8387.4|8383.9|8373.9|261
1692706500000|2023-08-22 12:15:00|8386.9|8376.9|8365.9|8355.9|8386.9|8376.9|8365.4|8355.4|270
1692706800000|2023-08-22 12:20:00|8365.6|8355.6|8362.4|8352.4|8367.9|8357.9|8356.1|8346.1|341
1692707100000|2023-08-22 12:25:00|8362.1|8352.1|8364.4|8354.4|8365.9|8355.9|8359.6|8349.6|226
1692707400000|2023-08-22 12:30:00|8363.4|8353.4|8361.1|8351.1|8367.9|8357.9|8360.1|8350.1|214
1692707700000|2023-08-22 12:35:00|8360.9|8350.9|8354.6|8344.6|8362.6|8352.6|8354.4|8344.4|249
1692708000000|2023-08-22 12:40:00|8354.4|8344.4|8355.9|8345.9|8356.6|8346.6|8352.1|8342.1|250
1692708300000|2023-08-22 12:45:00|8355.6|8345.6|8353.4|8343.4|8359.4|8349.4|8352.4|8342.4|210
1692708600000|2023-08-22 12:50:00|8352.9|8342.9|8349.4|8339.4|8356.1|8346.1|8345.6|8335.6|300
1692708900000|2023-08-22 12:55:00|8349.6|8339.6|8349.1|8339.1|8354.4|8344.4|8347.1|8337.1|295
1692709200000|2023-08-22 13:00:00|8348.9|8338.9|8350.6|8340.6|8357.5|8347.5|8339.3|8329.3|681
1692709500000|2023-08-22 13:05:00|8350.4|8340.4|8366.9|8356.9|8368.1|8358.1|8350.4|8340.4|486
1692709800000|2023-08-22 13:10:00|8367.1|8357.1|8368.6|8358.6|8370.4|8360.4|8362.6|8352.6|333
1692710100000|2023-08-22 13:15:00|8368.9|8358.9|8366.9|8356.9|8369.6|8359.6|8357.1|8347.1|347
1692710400000|2023-08-22 13:20:00|8367.4|8357.4|8373.6|8363.6|8379.6|8369.6|8366.6|8356.6|325
1692710700000|2023-08-22 13:25:00|8373.4|8363.4|8354.1|8344.1|8374.1|8364.1|8351.6|8341.6|329
1692711000000|2023-08-22 13:30:00|8353.9|8343.9|8356.6|8346.6|8359.9|8349.9|8350.6|8340.6|398
1692711300000|2023-08-22 13:35:00|8357.1|8347.1|8354.9|8344.9|8360.1|8350.1|8349.1|8339.1|405
1692711600000|2023-08-22 13:40:00|8354.6|8344.6|8339.1|8329.1|8358.6|8348.6|8335.9|8325.9|385
1692711900000|2023-08-22 13:45:00|8338.9|8328.9|8339.4|8329.4|8344.1|8334.1|8337.1|8327.1|400
1692712200000|2023-08-22 13:50:00|8339.9|8329.9|8329.4|8319.4|8339.9|8329.9|8328.4|8318.4|396
1692712500000|2023-08-22 13:55:00|8329.1|8319.1|8336.1|8326.1|8336.4|8326.4|8326.4|8316.4|336
1692712800000|2023-08-22 14:00:00|8335.9|8325.9|8344.1|8334.1|8346.4|8336.4|8334.1|8324.1|415
1692713100000|2023-08-22 14:05:00|8343.9|8333.9|8333.4|8323.4|8346.6|8336.6|8333.4|8323.4|330
1692713400000|2023-08-22 14:10:00|8333.6|8323.6|8340.6|8330.6|8343.4|8333.4|8332.6|8322.6|336
1692713700000|2023-08-22 14:15:00|8340.9|8330.9|8352.9|8342.9|8353.4|8343.4|8340.4|8330.4|291
1692714000000|2023-08-22 14:20:00|8353.1|8343.1|8345.4|8335.4|8356.4|8346.4|8343.9|8333.9|360
1692714300000|2023-08-22 14:25:00|8345.6|8335.6|8350.4|8340.4|8352.1|8342.1|8344.9|8334.9|329
1692714600000|2023-08-22 14:30:00|8350.9|8340.9|8355.4|8345.4|8356.6|8346.6|8346.1|8336.1|373
1692714900000|2023-08-22 14:35:00|8356.9|8346.9|8366.4|8356.4|8366.9|8356.9|8356.1|8346.1|380
1692715200000|2023-08-22 14:40:00|8365.9|8355.9|8362.4|8352.4|8368.1|8358.1|8358.6|8348.6|304
1692715500000|2023-08-22 14:45:00|8363.1|8353.1|8359.4|8349.4|8364.6|8354.6|8358.1|8348.1|283
1692715800000|2023-08-22 14:50:00|8359.6|8349.6|8364.4|8354.4|8367.4|8357.4|8358.6|8348.6|305
1692716100000|2023-08-22 14:55:00|8364.6|8354.6|8359.1|8349.1|8364.6|8354.6|8357.6|8347.6|255
1692716400000|2023-08-22 15:00:00|8358.9|8348.9|8360.4|8350.4|8362.1|8352.1|8354.9|8344.9|212
1692716700000|2023-08-22 15:05:00|8360.1|8350.1|8353.6|8343.6|8363.6|8353.6|8353.6|8343.6|194
1692717000000|2023-08-22 15:10:00|8353.4|8343.4|8362.9|8352.9|8366.6|8356.6|8351.9|8341.9|226
1692717300000|2023-08-22 15:15:00|8362.6|8352.6|8360.1|8350.1|8362.6|8352.6|8354.1|8344.1|216
1692717600000|2023-08-22 15:20:00|8360.4|8350.4|8360.4|8350.4|8363.9|8353.9|8358.1|8348.1|192
1692717900000|2023-08-22 15:25:00|8359.9|8349.9|8361.6|8351.6|8363.9|8353.9|8358.4|8348.4|198
1692718200000|2023-08-22 15:30:00|8361.4|8351.4|8357.6|8347.6|8363.1|8353.1|8356.1|8346.1|220
1692718500000|2023-08-22 15:35:00|8358.1|8348.1|8366.4|8356.4|8369.1|8359.1|8357.6|8347.6|266
1692718800000|2023-08-22 15:40:00|8366.1|8356.1|8361.6|8351.6|8367.6|8357.6|8357.9|8347.9|269
1692719100000|2023-08-22 15:45:00|8361.4|8351.4|8372.4|8362.4|8373.1|8363.1|8358.9|8348.9|219
1692719400000|2023-08-22 15:50:00|8372.6|8362.6|8367.1|8357.1|8373.4|8363.4|8365.9|8355.9|208
1692719700000|2023-08-22 15:55:00|8366.9|8356.9|8363.1|8353.1|8366.9|8356.9|8362.9|8352.9|119
1692720000000|2023-08-22 16:00:00|8363.4|8353.4|8369.4|8359.4|8371.4|8361.4|8362.1|8352.1|174
1692720300000|2023-08-22 16:05:00|8369.1|8359.1|8366.6|8356.6|8371.9|8361.9|8366.4|8356.4|67
1692720600000|2023-08-22 16:10:00|8366.9|8356.9|8366.1|8356.1|8367.9|8357.9|8365.1|8355.1|96
1692720900000|2023-08-22 16:15:00|8366.4|8356.4|8365.6|8355.6|8368.1|8358.1|8364.4|8354.4|101
1692721200000|2023-08-22 16:20:00|8365.4|8355.4|8366.4|8356.4|8367.1|8357.1|8363.6|8353.6|92
1692721500000|2023-08-22 16:25:00|8366.1|8356.1|8364.9|8354.9|8367.1|8357.1|8363.4|8353.4|49
1692721800000|2023-08-22 16:30:00|8365.1|8355.1|8360.1|8350.1|8366.9|8356.9|8360.1|8350.1|64
1692722100000|2023-08-22 16:35:00|8359.6|8349.6|8363.6|8353.6|8364.1|8354.1|8359.4|8349.4|85
1692722400000|2023-08-22 16:40:00|8363.9|8353.9|8363.4|8353.4|8365.9|8355.9|8361.9|8351.9|72
1692722700000|2023-08-22 16:45:00|8363.6|8353.6|8357.9|8347.9|8363.6|8353.6|8355.9|8345.9|117
1692723000000|2023-08-22 16:50:00|8358.1|8348.1|8360.6|8350.6|8360.9|8350.9|8357.9|8347.9|73
1692723300000|2023-08-22 16:55:00|8360.9|8350.9|8361.3|8351.3|8365.6|8355.6|8357.8|8347.8|155
1692723600000|2023-08-22 17:00:00|8360.5|8350.5|8370.3|8360.3|8373.3|8363.3|8360.5|8350.5|170
1692723900000|2023-08-22 17:05:00|8370.6|8360.6|8370|8360|8371.1|8361.1|8366.3|8356.3|123
1692724200000|2023-08-22 17:10:00|8370.1|8360.1|8363.8|8353.8|8371.5|8361.5|8362.6|8352.6|107
1692724500000|2023-08-22 17:15:00|8363.5|8353.5|8357.9|8347.9|8363.5|8353.5|8357|8347|88
1692724800000|2023-08-22 17:20:00|8358|8348|8359.3|8349.3|8359.5|8349.5|8357.5|8347.5|83
1692725100000|2023-08-22 17:25:00|8359.5|8349.5|8359.6|8349.6|8361.4|8351.4|8358.8|8348.8|76
1692725400000|2023-08-22 17:30:00|8360|8350|8362|8352|8362.8|8352.8|8358.9|8348.9|93
1692725700000|2023-08-22 17:35:00|8362.1|8352.1|8361.5|8351.5|8362.4|8352.4|8359.4|8349.4|85
1692726000000|2023-08-22 17:40:00|8361.8|8351.8|8361.1|8351.1|8362.8|8352.8|8360.8|8350.8|49
1692726300000|2023-08-22 17:45:00|8360.8|8350.8|8361.8|8351.8|8363|8353|8360.8|8350.8|111
1692726600000|2023-08-22 17:50:00|8362|8352|8361.4|8351.4|8362.1|8352.1|8358.4|8348.4|84
1692726900000|2023-08-22 17:55:00|8361.6|8351.6|8369.8|8349.8|8370.5|8354.1|8361.6|8347.3|30
1692748800000|2023-08-23 00:00:00|8368|8358|8370.1|8360.1|8370.4|8360.4|8366.5|8356.5|42
1692749100000|2023-08-23 00:05:00|8370.4|8360.4|8370.5|8360.5|8372.3|8362.3|8368|8358|66
1692749400000|2023-08-23 00:10:00|8370.4|8360.4|8373.8|8363.8|8374.5|8364.5|8369.3|8359.3|52
1692749700000|2023-08-23 00:15:00|8373.5|8363.5|8378.4|8368.4|8379.3|8369.3|8373.5|8363.5|95
1692750000000|2023-08-23 00:20:00|8379|8369|8377.5|8367.5|8379.8|8369.8|8376.8|8366.8|72
1692750300000|2023-08-23 00:25:00|8378.3|8368.3|8380|8370|8382.1|8372.1|8378.3|8368.3|83
1692750600000|2023-08-23 00:30:00|8380.3|8370.3|8380.8|8370.8|8382|8372|8376.9|8366.9|68
1692750900000|2023-08-23 00:35:00|8380.9|8370.9|8381|8371|8382.8|8372.8|8379.4|8369.4|60
1692751200000|2023-08-23 00:40:00|8381.3|8371.3|8381.4|8371.4|8381.4|8371.4|8377.4|8367.4|54
1692751500000|2023-08-23 00:45:00|8380.6|8370.6|8380|8370|8383|8373|8378.8|8368.8|73
1692751800000|2023-08-23 00:50:00|8380.5|8370.5|8377|8367|8380.5|8370.5|8376.3|8366.3|64
1692752100000|2023-08-23 00:55:00|8376.5|8366.5|8372|8362|8377|8367|8370.1|8360.1|81
1692752400000|2023-08-23 01:00:00|8372.3|8362.3|8366.8|8356.8|8372.5|8362.5|8363.5|8353.5|269
1692752700000|2023-08-23 01:05:00|8368|8358|8378.8|8368.8|8379.9|8369.9|8366.8|8356.8|203
1692753000000|2023-08-23 01:10:00|8378.5|8368.5|8380.3|8370.3|8384|8374|8378.5|8368.5|183
1692753300000|2023-08-23 01:15:00|8380.1|8370.1|8387.3|8377.3|8388|8378|8378.3|8368.3|273
1692753600000|2023-08-23 01:20:00|8387.5|8377.5|8395|8385|8397.6|8387.6|8385|8375|253
1692753900000|2023-08-23 01:25:00|8395.3|8385.3|8394|8384|8397.5|8387.5|8392.1|8382.1|192
1692754200000|2023-08-23 01:30:00|8393.8|8383.8|8387.8|8377.8|8395.6|8385.6|8386.3|8376.3|355
1692754500000|2023-08-23 01:35:00|8387.9|8377.9|8388.8|8378.8|8391|8381|8384.3|8374.3|288
1692754800000|2023-08-23 01:40:00|8389|8379|8394.4|8384.4|8397.6|8387.6|8387.8|8377.8|225
1692755100000|2023-08-23 01:45:00|8394.3|8384.3|8387.3|8377.3|8394.6|8384.6|8385.8|8375.8|225
1692755400000|2023-08-23 01:50:00|8387.8|8377.8|8383.8|8373.8|8389.3|8379.3|8379.3|8369.3|212
1692755700000|2023-08-23 01:55:00|8383.9|8373.9|8385.4|8375.4|8386.3|8376.3|8382.3|8372.3|124
1692756000000|2023-08-23 02:00:00|8385.6|8375.6|8386.3|8376.3|8387.8|8377.8|8378|8368|214
1692756300000|2023-08-23 02:05:00|8385.3|8375.3|8391.3|8381.3|8395.6|8385.6|8385|8375|237
1692756600000|2023-08-23 02:10:00|8391.4|8381.4|8383.9|8373.9|8392.5|8382.5|8383|8373|230
1692756900000|2023-08-23 02:15:00|8383.6|8373.6|8386.3|8376.3|8388.3|8378.3|8383.3|8373.3|135
1692757200000|2023-08-23 02:20:00|8386.5|8376.5|8384.5|8374.5|8387.1|8377.1|8381.6|8371.6|149
1692757500000|2023-08-23 02:25:00|8384.8|8374.8|8382.3|8372.3|8385.1|8375.1|8380.8|8370.8|141
1692757800000|2023-08-23 02:30:00|8382.5|8372.5|8389|8379|8392.3|8382.3|8381.9|8371.9|224
1692758100000|2023-08-23 02:35:00|8388.8|8378.8|8380.3|8370.3|8388.8|8378.8|8379|8369|202
1692758400000|2023-08-23 02:40:00|8380.5|8370.5|8384.8|8374.8|8387.3|8377.3|8379.6|8369.6|183
1692758700000|2023-08-23 02:45:00|8384.5|8374.5|8376.1|8366.1|8384.5|8374.5|8376.1|8366.1|172
1692759000000|2023-08-23 02:50:00|8376.4|8366.4|8377.3|8367.3|8380|8370|8372.3|8362.3|201
1692759300000|2023-08-23 02:55:00|8377.5|8367.5|8376.4|8366.4|8379.8|8369.8|8375.9|8365.9|176
1692759600000|2023-08-23 03:00:00|8375.5|8365.5|8375|8365|8379.3|8369.3|8372.8|8362.8|159
1692759900000|2023-08-23 03:05:00|8374.8|8364.8|8376.8|8366.8|8378|8368|8371.8|8361.8|133
1692760200000|2023-08-23 03:10:00|8376.5|8366.5|8376.5|8366.5|8378.6|8368.6|8375.3|8365.3|169
1692760500000|2023-08-23 03:15:00|8376|8366|8382|8372|8383|8373|8375.4|8365.4|131
1692760800000|2023-08-23 03:20:00|8381.3|8371.3|8378.8|8368.8|8384.6|8374.6|8376.6|8366.6|144
1692761100000|2023-08-23 03:25:00|8379.3|8369.3|8378.6|8368.6|8379.8|8369.8|8375.4|8365.4|155
1692761400000|2023-08-23 03:30:00|8379.8|8369.8|8389.5|8379.5|8391.6|8381.6|8379.8|8369.8|116
1692761700000|2023-08-23 03:35:00|8389.1|8379.1|8395.5|8385.5|8398|8388|8388.8|8378.8|116
1692762000000|2023-08-23 03:40:00|8395.8|8385.8|8389.3|8379.3|8396.4|8386.4|8387.8|8377.8|145
1692762300000|2023-08-23 03:45:00|8389.5|8379.5|8387.8|8377.8|8390.3|8380.3|8386.1|8376.1|93
1692762600000|2023-08-23 03:50:00|8388|8378|8386.3|8376.3|8388|8378|8382.5|8372.5|70
1692762900000|2023-08-23 03:55:00|8386.8|8376.8|8388|8378|8388.8|8378.8|8384|8374|67
1692763200000|2023-08-23 04:00:00|8388.3|8378.3|8390.3|8380.3|8390.8|8380.8|8387|8377|57
1692763500000|2023-08-23 04:05:00|8390.5|8380.5|8389|8379|8392|8382|8387.9|8377.9|67
1692763800000|2023-08-23 04:10:00|8388.8|8378.8|8392|8382|8392|8382|8387.6|8377.6|72
1692764100000|2023-08-23 04:15:00|8392.5|8382.5|8393.5|8383.5|8393.5|8383.5|8389|8379|52
1692764400000|2023-08-23 04:20:00|8393.8|8383.8|8394.3|8384.3|8394.3|8384.3|8391.8|8381.8|64
1692764700000|2023-08-23 04:25:00|8393.8|8383.8|8394.8|8384.8|8395.8|8385.8|8392.4|8382.4|54
1692765000000|2023-08-23 04:30:00|8395|8385|8409.5|8399.5|8410.6|8400.6|8393.4|8383.4|94
1692765300000|2023-08-23 04:35:00|8410|8400|8411.8|8401.8|8414.5|8404.5|8408.5|8398.5|114
1692765600000|2023-08-23 04:40:00|8412|8402|8416.9|8406.9|8417.1|8407.1|8411.3|8401.3|83
1692765900000|2023-08-23 04:45:00|8417.3|8407.3|8414|8404|8418|8408|8411.9|8401.9|112
1692766200000|2023-08-23 04:50:00|8413.6|8403.6|8414.3|8404.3|8414.6|8404.6|8411.8|8401.8|85
1692766500000|2023-08-23 04:55:00|8413.9|8403.9|8411.5|8401.5|8414.4|8404.4|8409.9|8399.9|118
1692766800000|2023-08-23 05:00:00|8411|8401|8402.6|8392.6|8411.4|8401.4|8402.1|8392.1|132
1692767100000|2023-08-23 05:05:00|8402.9|8392.9|8399.6|8389.6|8404.4|8394.4|8399.3|8389.3|127
1692767400000|2023-08-23 05:10:00|8400|8390|8403.9|8393.9|8407|8397|8399.1|8389.1|109
1692767700000|2023-08-23 05:15:00|8404|8394|8402.3|8392.3|8405|8395|8400.8|8390.8|130
1692768000000|2023-08-23 05:20:00|8401.9|8391.9|8400.3|8390.3|8402.5|8392.5|8395.3|8385.3|144
1692768300000|2023-08-23 05:25:00|8400.5|8390.5|8402.5|8392.5|8405.4|8395.4|8396.8|8386.8|133
1692768600000|2023-08-23 05:30:00|8402|8392|8401.6|8391.6|8404.4|8394.4|8397.1|8387.1|341
1692768900000|2023-08-23 05:35:00|8401.8|8391.8|8408.8|8398.8|8412.3|8402.3|8401.5|8391.5|299
1692769200000|2023-08-23 05:40:00|8409.1|8399.1|8420.8|8410.8|8423.5|8413.5|8409.1|8399.1|239
1692769500000|2023-08-23 05:45:00|8420.6|8410.6|8417.6|8407.6|8421.8|8411.8|8415.5|8405.5|248
1692769800000|2023-08-23 05:50:00|8417.4|8407.4|8420.5|8410.5|8421|8411|8413.6|8403.6|205
1692770100000|2023-08-23 05:55:00|8420.8|8410.8|8423|8413|8428.9|8418.9|8420.8|8410.8|192
1692770400000|2023-08-23 06:00:00|8422.8|8412.8|8421.5|8411.5|8423.5|8413.5|8417.8|8407.8|191
1692770700000|2023-08-23 06:05:00|8421.3|8411.3|8416.5|8406.5|8422.5|8412.5|8413.1|8403.1|219
1692771000000|2023-08-23 06:10:00|8416.8|8406.8|8417.1|8407.1|8418.5|8408.5|8414.4|8404.4|144
1692771300000|2023-08-23 06:15:00|8417.4|8407.4|8414.6|8404.6|8417.6|8407.6|8413.4|8403.4|151
1692771600000|2023-08-23 06:20:00|8414.3|8404.3|8414.8|8404.8|8416.3|8406.3|8410.9|8400.9|152
1692771900000|2023-08-23 06:25:00|8415|8405|8411.8|8401.8|8416.4|8406.4|8409.8|8399.8|209
1692772200000|2023-08-23 06:30:00|8412|8402|8404.6|8394.6|8412.5|8402.5|8402.5|8392.5|155
1692772500000|2023-08-23 06:35:00|8404.4|8394.4|8405.8|8395.8|8408.3|8398.3|8403.1|8393.1|158
1692772800000|2023-08-23 06:40:00|8406|8396|8411|8401|8412|8402|8403|8393|178
1692773100000|2023-08-23 06:45:00|8411.3|8401.3|8408.3|8398.3|8414.4|8404.4|8408.3|8398.3|184
1692773400000|2023-08-23 06:50:00|8408|8398|8397.9|8387.9|8412.3|8402.3|8397.9|8387.9|181
1692773700000|2023-08-23 06:55:00|8397.5|8387.5|8401.1|8391.1|8402.6|8392.6|8394.1|8384.1|305
1692774000000|2023-08-23 07:00:00|8400.1|8390.1|8410.6|8400.6|8411.1|8401.1|8391.9|8381.9|186
1692774300000|2023-08-23 07:05:00|8410.9|8400.9|8405.4|8395.4|8412.6|8402.6|8400.6|8390.6|214
1692774600000|2023-08-23 07:10:00|8404.9|8394.9|8410.9|8400.9|8412.6|8402.6|8404.4|8394.4|167
1692774900000|2023-08-23 07:15:00|8414.4|8404.4|8420.9|8410.9|8427.9|8417.9|8413.9|8403.9|230
1692775200000|2023-08-23 07:20:00|8421.1|8411.1|8420.6|8410.6|8422.4|8412.4|8414.6|8404.6|188
1692775500000|2023-08-23 07:25:00|8420.9|8410.9|8428.1|8418.1|8429.4|8419.4|8420.9|8410.9|177
1692775800000|2023-08-23 07:30:00|8427.1|8417.1|8406.1|8396.1|8427.1|8417.1|8398.9|8388.9|557
1692776100000|2023-08-23 07:35:00|8405.9|8395.9|8387.8|8377.8|8405.9|8395.9|8379.6|8369.6|342
1692776400000|2023-08-23 07:40:00|8387.9|8377.9|8374.6|8364.6|8391.6|8381.6|8373.1|8363.1|330
1692776700000|2023-08-23 07:45:00|8374.4|8364.4|8381.6|8371.6|8386.4|8376.4|8372.4|8362.4|308
1692777000000|2023-08-23 07:50:00|8381.9|8371.9|8387.6|8377.6|8395.9|8385.9|8380.1|8370.1|220
1692777300000|2023-08-23 07:55:00|8387.1|8377.1|8388.1|8378.1|8392.4|8382.4|8382.9|8372.9|163
1692777600000|2023-08-23 08:00:00|8388.4|8378.4|8407.1|8397.1|8407.4|8397.4|8388.4|8378.4|252
1692777900000|2023-08-23 08:05:00|8407.4|8397.4|8404.9|8394.9|8409.9|8399.9|8402.1|8392.1|194
1692778200000|2023-08-23 08:10:00|8403.6|8393.6|8424.6|8414.6|8429.6|8419.6|8403.6|8393.6|248
1692778500000|2023-08-23 08:15:00|8423.4|8413.4|8422.1|8412.1|8424.6|8414.6|8415.1|8405.1|220
1692778800000|2023-08-23 08:20:00|8421.6|8411.6|8414.1|8404.1|8422.4|8412.4|8412.6|8402.6|170
1692779100000|2023-08-23 08:25:00|8414.6|8404.6|8413.6|8403.6|8415.1|8405.1|8406.9|8396.9|152
1692779400000|2023-08-23 08:30:00|8413.4|8403.4|8388.4|8378.4|8413.4|8403.4|8388.1|8378.1|267
1692779700000|2023-08-23 08:35:00|8387.9|8377.9|8395.1|8385.1|8395.9|8385.9|8386.6|8376.6|194
1692780000000|2023-08-23 08:40:00|8395.6|8385.6|8398.4|8388.4|8399.9|8389.9|8395.1|8385.1|136
1692780300000|2023-08-23 08:45:00|8398.1|8388.1|8397.6|8387.6|8399.1|8389.1|8390.9|8380.9|144
1692780600000|2023-08-23 08:50:00|8397.9|8387.9|8395.1|8385.1|8398.1|8388.1|8394.9|8384.9|96
1692780900000|2023-08-23 08:55:00|8395.4|8385.4|8396.9|8386.9|8399.1|8389.1|8391.9|8381.9|138
1692781200000|2023-08-23 09:00:00|8397.1|8387.1|8395.6|8385.6|8399.6|8389.6|8392.9|8382.9|141
1692781500000|2023-08-23 09:05:00|8395.9|8385.9|8403.9|8393.9|8404.1|8394.1|8395.4|8385.4|108
1692781800000|2023-08-23 09:10:00|8404.4|8394.4|8401.4|8391.4|8407.1|8397.1|8399.9|8389.9|139
1692782100000|2023-08-23 09:15:00|8401.6|8391.6|8402.9|8392.9|8403.6|8393.6|8397.4|8387.4|140
1692782400000|2023-08-23 09:20:00|8402.4|8392.4|8409.6|8399.6|8409.6|8399.6|8402.4|8392.4|109
1692782700000|2023-08-23 09:25:00|8408.1|8398.1|8411.9|8401.9|8412.9|8402.9|8404.9|8394.9|155
1692783000000|2023-08-23 09:30:00|8411.6|8401.6|8412.9|8402.9|8415.9|8405.9|8410.1|8400.1|131
1692783300000|2023-08-23 09:35:00|8412.6|8402.6|8411.4|8401.4|8412.9|8402.9|8408.4|8398.4|133
1692783600000|2023-08-23 09:40:00|8411.6|8401.6|8410.6|8400.6|8413.9|8403.9|8410.6|8400.6|101
1692783900000|2023-08-23 09:45:00|8410.4|8400.4|8402.4|8392.4|8410.6|8400.6|8401.9|8391.9|121
1692784200000|2023-08-23 09:50:00|8402.1|8392.1|8400.6|8390.6|8405.6|8395.6|8397.6|8387.6|143
1692784500000|2023-08-23 09:55:00|8400.4|8390.4|8396.4|8386.4|8405.1|8395.1|8395.4|8385.4|113
1692784800000|2023-08-23 10:00:00|8396.1|8386.1|8395.1|8385.1|8401.9|8391.9|8394.1|8384.1|102
1692785100000|2023-08-23 10:05:00|8394.9|8384.9|8394.4|8384.4|8397.4|8387.4|8392.9|8382.9|111
1692785400000|2023-08-23 10:10:00|8394.1|8384.1|8393.9|8383.9|8394.9|8384.9|8391.4|8381.4|101
1692785700000|2023-08-23 10:15:00|8394.6|8384.6|8400.1|8390.1|8401.1|8391.1|8394.1|8384.1|76
1692786000000|2023-08-23 10:20:00|8399.9|8389.9|8400.9|8390.9|8401.4|8391.4|8399.1|8389.1|91
1692786300000|2023-08-23 10:25:00|8401.1|8391.1|8395.9|8385.9|8402.1|8392.1|8395.6|8385.6|92
1692786600000|2023-08-23 10:30:00|8395.6|8385.6|8392.9|8382.9|8395.6|8385.6|8389.6|8379.6|122
1692786900000|2023-08-23 10:35:00|8393.1|8383.1|8401.9|8391.9|8402.4|8392.4|8392.9|8382.9|103
1692787200000|2023-08-23 10:40:00|8401.6|8391.6|8400.9|8390.9|8402.4|8392.4|8399.4|8389.4|105
1692787500000|2023-08-23 10:45:00|8400.6|8390.6|8404.1|8394.1|8407.4|8397.4|8399.4|8389.4|102
1692787800000|2023-08-23 10:50:00|8403.9|8393.9|8404.6|8394.6|8404.9|8394.9|8401.9|8391.9|67
1692788100000|2023-08-23 10:55:00|8404.4|8394.4|8402.4|8392.4|8404.4|8394.4|8395.4|8385.4|111
1692788400000|2023-08-23 11:00:00|8402.1|8392.1|8399.4|8389.4|8403.1|8393.1|8396.9|8386.9|145
1692788700000|2023-08-23 11:05:00|8399.6|8389.6|8404.4|8394.4|8407.4|8397.4|8397.6|8387.6|168
1692789000000|2023-08-23 11:10:00|8404.6|8394.6|8412.6|8402.6|8414.6|8404.6|8404.6|8394.6|148
1692789300000|2023-08-23 11:15:00|8412.4|8402.4|8412.9|8402.9|8412.9|8402.9|8406.4|8396.4|122
1692789600000|2023-08-23 11:20:00|8413.1|8403.1|8419.4|8409.4|8419.9|8409.9|8411.9|8401.9|114
1692789900000|2023-08-23 11:25:00|8419.6|8409.6|8412.6|8402.6|8419.6|8409.6|8407.9|8397.9|137
1692790200000|2023-08-23 11:30:00|8412.9|8402.9|8408.9|8398.9|8418.9|8408.9|8405.6|8395.6|245
1692790500000|2023-08-23 11:35:00|8408.6|8398.6|8407.6|8397.6|8412.6|8402.6|8403.9|8393.9|140
1692790800000|2023-08-23 11:40:00|8407.9|8397.9|8409.6|8399.6|8412.4|8402.4|8404.6|8394.6|147
1692791100000|2023-08-23 11:45:00|8409.4|8399.4|8412.9|8402.9|8413.1|8403.1|8406.1|8396.1|135
1692791400000|2023-08-23 11:50:00|8411.4|8401.4|8410.6|8400.6|8413.4|8403.4|8406.6|8396.6|133
1692791700000|2023-08-23 11:55:00|8410.9|8400.9|8419.6|8409.6|8419.6|8409.6|8407.9|8397.9|177
1692792000000|2023-08-23 12:00:00|8419.9|8409.9|8418.1|8408.1|8421.1|8411.1|8414.6|8404.6|216
1692792300000|2023-08-23 12:05:00|8418.4|8408.4|8424.1|8414.1|8424.6|8414.6|8416.6|8406.6|246
1692792600000|2023-08-23 12:10:00|8424.4|8414.4|8420.1|8410.1|8429.6|8419.6|8417.9|8407.9|285
1692792900000|2023-08-23 12:15:00|8420.4|8410.4|8410.1|8400.1|8420.4|8410.4|8407.4|8397.4|231
1692793200000|2023-08-23 12:20:00|8408.6|8398.6|8400.4|8390.4|8408.6|8398.6|8393.9|8383.9|265
1692793500000|2023-08-23 12:25:00|8400.1|8390.1|8402.9|8392.9|8402.9|8392.9|8397.6|8387.6|267
1692793800000|2023-08-23 12:30:00|8404.6|8394.6|8406.6|8396.6|8407.4|8397.4|8399.1|8389.1|321
1692794100000|2023-08-23 12:35:00|8406.9|8396.9|8410.9|8400.9|8412.4|8402.4|8405.1|8395.1|169
1692794400000|2023-08-23 12:40:00|8410.6|8400.6|8416.6|8406.6|8418.1|8408.1|8406.9|8396.9|261
1692794700000|2023-08-23 12:45:00|8416.4|8406.4|8411.6|8401.6|8418.4|8408.4|8410.1|8400.1|252
1692795000000|2023-08-23 12:50:00|8411.4|8401.4|8407.9|8397.9|8412.9|8402.9|8407.4|8397.4|186
1692795300000|2023-08-23 12:55:00|8407.4|8397.4|8407.1|8397.1|8408.6|8398.6|8400.6|8390.6|287
1692795600000|2023-08-23 13:00:00|8407.4|8397.4|8404.9|8394.9|8410.5|8400.5|8401.9|8391.9|527
1692795900000|2023-08-23 13:05:00|8405.1|8395.1|8400.6|8390.6|8407.4|8397.4|8398.9|8388.9|365
1692796200000|2023-08-23 13:10:00|8400.1|8390.1|8396.6|8386.6|8402.9|8392.9|8386.9|8376.9|398
1692796500000|2023-08-23 13:15:00|8396.9|8386.9|8394.9|8384.9|8400.4|8390.4|8393.9|8383.9|337
1692796800000|2023-08-23 13:20:00|8395.4|8385.4|8401.9|8391.9|8403.9|8393.9|8394.9|8384.9|312
1692797100000|2023-08-23 13:25:00|8402.6|8392.6|8394.6|8384.6|8403.9|8393.9|8392.4|8382.4|371
1692797400000|2023-08-23 13:30:00|8394.4|8384.4|8409.6|8399.6|8410.1|8400.1|8391.9|8381.9|470
1692797700000|2023-08-23 13:35:00|8408.6|8398.6|8401.9|8391.9|8410.9|8400.9|8399.1|8389.1|497
1692798000000|2023-08-23 13:40:00|8401.6|8391.6|8392.9|8382.9|8404.6|8394.6|8390.9|8380.9|373
1692798300000|2023-08-23 13:45:00|8395.3|8385.3|8405.4|8395.4|8420.8|8410.8|8395.3|8385.3|683
1692798600000|2023-08-23 13:50:00|8405.6|8395.6|8406.9|8396.9|8415.4|8405.4|8402.9|8392.9|478
1692798900000|2023-08-23 13:55:00|8407.1|8397.1|8422.6|8412.6|8424.1|8414.1|8405.4|8395.4|417
1692799200000|2023-08-23 14:00:00|8422.4|8412.4|8415.4|8405.4|8425.3|8415.3|8414.9|8404.9|579
1692799500000|2023-08-23 14:05:00|8415.6|8405.6|8429.9|8419.9|8434.6|8424.6|8415.1|8405.1|524
1692799800000|2023-08-23 14:10:00|8430.1|8420.1|8434.9|8424.9|8438.6|8428.6|8427.4|8417.4|505
1692800100000|2023-08-23 14:15:00|8435.4|8425.4|8431.4|8421.4|8437.4|8427.4|8422.9|8412.9|432
1692800400000|2023-08-23 14:20:00|8431.1|8421.1|8437.4|8427.4|8439.6|8429.6|8428.4|8418.4|411
1692800700000|2023-08-23 14:25:00|8436.9|8426.9|8439.6|8429.6|8442.1|8432.1|8436.6|8426.6|342
1692801000000|2023-08-23 14:30:00|8439.9|8429.9|8439.9|8429.9|8443.1|8433.1|8437.1|8427.1|341
1692801300000|2023-08-23 14:35:00|8440.1|8430.1|8437.9|8427.9|8442.4|8432.4|8435.4|8425.4|339
1692801600000|2023-08-23 14:40:00|8438.1|8428.1|8443.6|8433.6|8444.9|8434.9|8435.4|8425.4|325
1692801900000|2023-08-23 14:45:00|8443.9|8433.9|8439.6|8429.6|8444.9|8434.9|8435.6|8425.6|451
1692802200000|2023-08-23 14:50:00|8439.4|8429.4|8437.1|8427.1|8439.6|8429.6|8427.1|8417.1|282
1692802500000|2023-08-23 14:55:00|8437.4|8427.4|8448.9|8438.9|8449.4|8439.4|8436.4|8426.4|389
1692802800000|2023-08-23 15:00:00|8449.1|8439.1|8450.1|8440.1|8451.1|8441.1|8445.9|8435.9|229
1692803100000|2023-08-23 15:05:00|8450.6|8440.6|8460.6|8450.6|8466.5|8456.5|8449.9|8439.9|421
1692803400000|2023-08-23 15:10:00|8461.1|8451.1|8464.6|8454.6|8469.9|8459.9|8460.1|8450.1|342
1692803700000|2023-08-23 15:15:00|8464.4|8454.4|8453.1|8443.1|8466.1|8456.1|8450.4|8440.4|297
1692804000000|2023-08-23 15:20:00|8453.4|8443.4|8451.9|8441.9|8454.9|8444.9|8447.9|8437.9|243
1692804300000|2023-08-23 15:25:00|8451.6|8441.6|8452.4|8442.4|8454.6|8444.6|8450.1|8440.1|204
1692804600000|2023-08-23 15:30:00|8452.6|8442.6|8451.4|8441.4|8454.9|8444.9|8450.1|8440.1|242
1692804900000|2023-08-23 15:35:00|8451.1|8441.1|8457.9|8447.9|8458.1|8448.1|8450.6|8440.6|235
1692805200000|2023-08-23 15:40:00|8458.1|8448.1|8453.6|8443.6|8460.1|8450.1|8447.6|8437.6|241
1692805500000|2023-08-23 15:45:00|8453.4|8443.4|8454.1|8444.1|8459.1|8449.1|8452.4|8442.4|178
1692805800000|2023-08-23 15:50:00|8453.9|8443.9|8457.6|8447.6|8457.9|8447.9|8451.6|8441.6|226
1692806100000|2023-08-23 15:55:00|8457.4|8447.4|8454.4|8444.4|8457.6|8447.6|8451.1|8441.1|116
1692806400000|2023-08-23 16:00:00|8454.1|8444.1|8456.1|8446.1|8458.4|8448.4|8453.1|8443.1|120
1692806700000|2023-08-23 16:05:00|8456.4|8446.4|8454.9|8444.9|8457.1|8447.1|8452.6|8442.6|121
1692807000000|2023-08-23 16:10:00|8455.1|8445.1|8457.9|8447.9|8458.6|8448.6|8454.6|8444.6|111
1692807300000|2023-08-23 16:15:00|8457.6|8447.6|8458.6|8448.6|8461.6|8451.6|8457.1|8447.1|171
1692807600000|2023-08-23 16:20:00|8458.4|8448.4|8455.6|8445.6|8458.6|8448.6|8455.1|8445.1|137
1692807900000|2023-08-23 16:25:00|8455.4|8445.4|8462.9|8452.9|8465.9|8455.9|8454.9|8444.9|175
1692808200000|2023-08-23 16:30:00|8462.6|8452.6|8464.6|8454.6|8465.9|8455.9|8461.1|8451.1|130
1692808500000|2023-08-23 16:35:00|8464.4|8454.4|8465.4|8455.4|8465.6|8455.6|8463.1|8453.1|100
1692808800000|2023-08-23 16:40:00|8465.6|8455.6|8462.6|8452.6|8466.1|8456.1|8462.4|8452.4|95
1692809100000|2023-08-23 16:45:00|8462.9|8452.9|8463.4|8453.4|8465.6|8455.6|8462.4|8452.4|163
1692809400000|2023-08-23 16:50:00|8463.1|8453.1|8455.4|8445.4|8464.6|8454.6|8455.4|8445.4|137
1692809700000|2023-08-23 16:55:00|8454.9|8444.9|8458.8|8448.8|8462.6|8452.6|8451.8|8441.8|206
1692810000000|2023-08-23 17:00:00|8459.1|8449.1|8465|8455|8465.4|8455.4|8457.1|8447.1|132
1692810300000|2023-08-23 17:05:00|8464.8|8454.8|8463.6|8453.6|8465.1|8455.1|8460.8|8450.8|161
1692810600000|2023-08-23 17:10:00|8463.8|8453.8|8463.5|8453.5|8464.3|8454.3|8462|8452|69
1692810900000|2023-08-23 17:15:00|8463.8|8453.8|8467.8|8457.8|8468|8458|8463.3|8453.3|99
1692811200000|2023-08-23 17:20:00|8468|8458|8466.8|8456.8|8469.6|8459.6|8465.3|8455.3|142
1692811500000|2023-08-23 17:25:00|8467.3|8457.3|8467.3|8457.3|8468.8|8458.8|8466|8456|88
1692811800000|2023-08-23 17:30:00|8467.8|8457.8|8464.8|8454.8|8470|8460|8464.3|8454.3|103
1692812100000|2023-08-23 17:35:00|8465|8455|8462.5|8452.5|8465.5|8455.5|8460.9|8450.9|75
1692812400000|2023-08-23 17:40:00|8462.3|8452.3|8462|8452|8463.4|8453.4|8461.5|8451.5|62
1692812700000|2023-08-23 17:45:00|8461.8|8451.8|8460.1|8450.1|8461.9|8451.9|8460|8450|55
1692813000000|2023-08-23 17:50:00|8460.5|8450.5|8457.8|8447.8|8464.1|8454.1|8456.4|8446.4|69
1692813300000|2023-08-23 17:55:00|8458.1|8448.1|8463.4|8443.4|8467.4|8451.6|8458.1|8443.4|30
1692835200000|2023-08-24 00:00:00|8461.9|8441.9|8448.1|8438.1|8462.1|8447.1|8448.1|8436.6|51
1692835500000|2023-08-24 00:05:00|8448.3|8438.3|8453.1|8443.1|8454.1|8444.1|8448.1|8438.1|116
1692835800000|2023-08-24 00:10:00|8453.3|8443.3|8456.3|8446.3|8457.9|8447.9|8453.3|8443.3|64
1692836100000|2023-08-24 00:15:00|8456.5|8446.5|8456.5|8446.5|8457.6|8447.6|8454.3|8444.3|88
1692836400000|2023-08-24 00:20:00|8456.8|8446.8|8460.5|8450.5|8462.5|8452.5|8456.5|8446.5|146
1692836700000|2023-08-24 00:25:00|8460.3|8450.3|8462.3|8452.3|8463.4|8453.4|8459.5|8449.5|78
1692837000000|2023-08-24 00:30:00|8462.4|8452.4|8463.4|8453.4|8463.8|8453.8|8460|8450|71
1692837300000|2023-08-24 00:35:00|8463.1|8453.1|8461.9|8451.9|8463.5|8453.5|8461.6|8451.6|29
1692837600000|2023-08-24 00:40:00|8462.3|8452.3|8458.4|8448.4|8462.9|8452.9|8457.5|8447.5|53
1692837900000|2023-08-24 00:45:00|8457.5|8447.5|8453|8443|8457.5|8447.5|8452.5|8442.5|60
1692838200000|2023-08-24 00:50:00|8452|8442|8455|8445|8455.5|8445.5|8451.1|8441.1|105
1692838500000|2023-08-24 00:55:00|8454.8|8444.8|8453.3|8443.3|8455.3|8445.3|8452.3|8442.3|108
1692838800000|2023-08-24 01:00:00|8453.5|8443.5|8450.8|8440.8|8455.5|8445.5|8446.8|8436.8|279
1692839100000|2023-08-24 01:05:00|8451.1|8441.1|8450.3|8440.3|8453.4|8443.4|8443.6|8433.6|239
1692839400000|2023-08-24 01:10:00|8449.5|8439.5|8445.5|8435.5|8452.3|8442.3|8443.3|8433.3|184
1692839700000|2023-08-24 01:15:00|8445.6|8435.6|8445.5|8435.5|8449|8439|8440.1|8430.1|242
1692840000000|2023-08-24 01:20:00|8445|8435|8443.5|8433.5|8446.9|8436.9|8438.8|8428.8|201
1692840300000|2023-08-24 01:25:00|8443.3|8433.3|8440|8430|8446.9|8436.9|8436.8|8426.8|220
1692840600000|2023-08-24 01:30:00|8440.3|8430.3|8435.1|8425.1|8443.6|8433.6|8433.8|8423.8|295
1692840900000|2023-08-24 01:35:00|8435.4|8425.4|8438.4|8428.4|8442.4|8432.4|8434.3|8424.3|291
1692841200000|2023-08-24 01:40:00|8438.6|8428.6|8426.5|8416.5|8443.1|8433.1|8424.5|8414.5|324
1692841500000|2023-08-24 01:45:00|8426.3|8416.3|8429.4|8419.4|8429.6|8419.6|8421.4|8411.4|285
1692841800000|2023-08-24 01:50:00|8429|8419|8428|8418|8431.8|8421.8|8422.9|8412.9|213
1692842100000|2023-08-24 01:55:00|8428.4|8418.4|8423.9|8413.9|8429|8419|8420.8|8410.8|224
1692842400000|2023-08-24 02:00:00|8424.1|8414.1|8432.5|8422.5|8436.1|8426.1|8423.4|8413.4|228
1692842700000|2023-08-24 02:05:00|8432.3|8422.3|8438.8|8428.8|8438.8|8428.8|8430|8420|224
1692843000000|2023-08-24 02:10:00|8438.3|8428.3|8434.8|8424.8|8446.5|8436.5|8432.5|8422.5|294
1692843300000|2023-08-24 02:15:00|8434.9|8424.9|8434.9|8424.9|8438.6|8428.6|8432.3|8422.3|201
1692843600000|2023-08-24 02:20:00|8435.3|8425.3|8432.6|8422.6|8436.8|8426.8|8431.9|8421.9|125
1692843900000|2023-08-24 02:25:00|8432.8|8422.8|8427.5|8417.5|8433.5|8423.5|8425.1|8415.1|143
1692844200000|2023-08-24 02:30:00|8428|8418|8431.5|8421.5|8433.8|8423.8|8425|8415|197
1692844500000|2023-08-24 02:35:00|8431.6|8421.6|8432.6|8422.6|8435.5|8425.5|8429.8|8419.8|161
1692844800000|2023-08-24 02:40:00|8432.8|8422.8|8435.8|8425.8|8438.9|8428.9|8432.3|8422.3|166
1692845100000|2023-08-24 02:45:00|8435.3|8425.3|8441.8|8431.8|8442.3|8432.3|8433.1|8423.1|183
1692845400000|2023-08-24 02:50:00|8442.3|8432.3|8440.9|8430.9|8443.1|8433.1|8436.3|8426.3|214
1692845700000|2023-08-24 02:55:00|8441.4|8431.4|8437.5|8427.5|8446.9|8436.9|8437.3|8427.3|170
1692846000000|2023-08-24 03:00:00|8437.8|8427.8|8435|8425|8438.4|8428.4|8431|8421|185
1692846300000|2023-08-24 03:05:00|8435.3|8425.3|8430.9|8420.9|8436|8426|8426.4|8416.4|143
1692846600000|2023-08-24 03:10:00|8430.6|8420.6|8431.4|8421.4|8433|8423|8423.5|8413.5|196
1692846900000|2023-08-24 03:15:00|8431.1|8421.1|8444.9|8434.9|8450|8440|8430.5|8420.5|237
1692847200000|2023-08-24 03:20:00|8445.1|8435.1|8452.3|8442.3|8453.1|8443.1|8444|8434|167
1692847500000|2023-08-24 03:25:00|8452.5|8442.5|8451|8441|8453.9|8443.9|8448.4|8438.4|181
1692847800000|2023-08-24 03:30:00|8451.4|8441.4|8443.5|8433.5|8451.5|8441.5|8443.5|8433.5|137
1692848100000|2023-08-24 03:35:00|8443.8|8433.8|8442.1|8432.1|8445.5|8435.5|8441.9|8431.9|82
1692848400000|2023-08-24 03:40:00|8442.4|8432.4|8442.3|8432.3|8444.6|8434.6|8440.4|8430.4|92
1692848700000|2023-08-24 03:45:00|8442|8432|8446.1|8436.1|8446.1|8436.1|8441.3|8431.3|84
1692849000000|2023-08-24 03:50:00|8446.3|8436.3|8442.5|8432.5|8446.3|8436.3|8441.3|8431.3|86
1692849300000|2023-08-24 03:55:00|8442.8|8432.8|8441.8|8431.8|8443.5|8433.5|8440.5|8430.5|50
1692849600000|2023-08-24 04:00:00|8441.9|8431.9|8442|8432|8442|8432|8439.4|8429.4|50
1692849900000|2023-08-24 04:05:00|8442.3|8432.3|8444.6|8434.6|8445|8435|8440.8|8430.8|50
1692850200000|2023-08-24 04:10:00|8444.9|8434.9|8447.9|8437.9|8449.5|8439.5|8444.8|8434.8|46
1692850500000|2023-08-24 04:15:00|8447.5|8437.5|8447.1|8437.1|8448|8438|8445.3|8435.3|60
1692850800000|2023-08-24 04:20:00|8447|8437|8445.5|8435.5|8448.1|8438.1|8443.5|8433.5|47
1692851100000|2023-08-24 04:25:00|8446|8436|8443.9|8433.9|8446.4|8436.4|8442.3|8432.3|50
1692851400000|2023-08-24 04:30:00|8444|8434|8439.9|8429.9|8445.3|8435.3|8439.6|8429.6|35
1692851700000|2023-08-24 04:35:00|8439.8|8429.8|8442.4|8432.4|8442.8|8432.8|8439.8|8429.8|42
1692852000000|2023-08-24 04:40:00|8442.3|8432.3|8441|8431|8445.9|8435.9|8441|8431|51
1692852300000|2023-08-24 04:45:00|8441.3|8431.3|8445.5|8435.5|8446.1|8436.1|8440.5|8430.5|89
1692852600000|2023-08-24 04:50:00|8445.8|8435.8|8447.9|8437.9|8447.9|8437.9|8444.3|8434.3|55
1692852900000|2023-08-24 04:55:00|8447.6|8437.6|8447.6|8437.6|8449.9|8439.9|8446.9|8436.9|73
1692853200000|2023-08-24 05:00:00|8447.9|8437.9|8449.9|8439.9|8451.8|8441.8|8446.5|8436.5|140
1692853500000|2023-08-24 05:05:00|8450.3|8440.3|8441.9|8431.9|8452.3|8442.3|8441.9|8431.9|135
1692853800000|2023-08-24 05:10:00|8441.5|8431.5|8444.5|8434.5|8447.3|8437.3|8440.5|8430.5|94
1692854100000|2023-08-24 05:15:00|8444.8|8434.8|8449.6|8439.6|8450.5|8440.5|8443|8433|104
1692854400000|2023-08-24 05:20:00|8450|8440|8451.1|8441.1|8451.1|8441.1|8448.3|8438.3|84
1692854700000|2023-08-24 05:25:00|8451.5|8441.5|8446.5|8436.5|8452|8442|8446.4|8436.4|79
1692855000000|2023-08-24 05:30:00|8447.3|8437.3|8455.5|8445.5|8456.3|8446.3|8447.3|8437.3|160
1692855300000|2023-08-24 05:35:00|8455.1|8445.1|8460|8450|8463.3|8453.3|8451.8|8441.8|213
1692855600000|2023-08-24 05:40:00|8460.3|8450.3|8453.4|8443.4|8461.5|8451.5|8453.4|8443.4|185
1692855900000|2023-08-24 05:45:00|8452.5|8442.5|8452.5|8442.5|8454.3|8444.3|8443.4|8433.4|240
1692856200000|2023-08-24 05:50:00|8452.8|8442.8|8447.5|8437.5|8454.6|8444.6|8445.9|8435.9|174
1692856500000|2023-08-24 05:55:00|8447.4|8437.4|8449|8439|8449.8|8439.8|8445.8|8435.8|173
1692856800000|2023-08-24 06:00:00|8448.8|8438.8|8447.1|8437.1|8452.3|8442.3|8444.8|8434.8|188
1692857100000|2023-08-24 06:05:00|8447.9|8437.9|8440|8430|8448.8|8438.8|8439.8|8429.8|182
1692857400000|2023-08-24 06:10:00|8440.8|8430.8|8442.6|8432.6|8444.5|8434.5|8439|8429|201
1692857700000|2023-08-24 06:15:00|8443.1|8433.1|8436.3|8426.3|8444.8|8434.8|8433.5|8423.5|205
1692858000000|2023-08-24 06:20:00|8436.5|8426.5|8430.4|8420.4|8439.4|8429.4|8429.1|8419.1|238
1692858300000|2023-08-24 06:25:00|8429.9|8419.9|8426.5|8416.5|8433.5|8423.5|8423.6|8413.6|288
1692858600000|2023-08-24 06:30:00|8426.3|8416.3|8417.1|8407.1|8429.5|8419.5|8409.4|8399.4|417
1692858900000|2023-08-24 06:35:00|8416.5|8406.5|8412.5|8402.5|8419|8409|8409.5|8399.5|246
1692859200000|2023-08-24 06:40:00|8412.9|8402.9|8414.8|8404.8|8417|8407|8411.5|8401.5|224
1692859500000|2023-08-24 06:45:00|8414.9|8404.9|8411.8|8401.8|8415.1|8405.1|8411.4|8401.4|161
1692859800000|2023-08-24 06:50:00|8411.9|8401.9|8403|8393|8414.5|8404.5|8401.5|8391.5|218
1692860100000|2023-08-24 06:55:00|8401.5|8391.5|8402.1|8392.1|8403.9|8393.9|8398.1|8388.1|280
1692860400000|2023-08-24 07:00:00|8404.4|8394.4|8410.4|8400.4|8411.8|8401.8|8401.8|8391.8|304
1692860700000|2023-08-24 07:05:00|8410.9|8400.9|8410.1|8400.1|8418.9|8408.9|8408.9|8398.9|210
1692861000000|2023-08-24 07:10:00|8410.4|8400.4|8398.4|8388.4|8410.4|8400.4|8393.4|8383.4|204
1692861300000|2023-08-24 07:15:00|8398.1|8388.1|8402.6|8392.6|8403.6|8393.6|8392.1|8382.1|239
1692861600000|2023-08-24 07:20:00|8402.1|8392.1|8413.6|8403.6|8414.6|8404.6|8401.6|8391.6|201
1692861900000|2023-08-24 07:25:00|8413.9|8403.9|8408.1|8398.1|8417.1|8407.1|8403.1|8393.1|211
1692862200000|2023-08-24 07:30:00|8408.4|8398.4|8401.1|8391.1|8410.4|8400.4|8401.1|8391.1|203
1692862500000|2023-08-24 07:35:00|8401.9|8391.9|8392.9|8382.9|8401.9|8391.9|8390.9|8380.9|161
1692862800000|2023-08-24 07:40:00|8393.1|8383.1|8392.4|8382.4|8395.1|8385.1|8376.6|8366.6|221
1692863100000|2023-08-24 07:45:00|8392.1|8382.1|8393.1|8383.1|8402.4|8392.4|8391.9|8381.9|214
1692863400000|2023-08-24 07:50:00|8393.4|8383.4|8398.9|8388.9|8401.1|8391.1|8391.1|8381.1|145
1692863700000|2023-08-24 07:55:00|8399.1|8389.1|8395.4|8385.4|8402.9|8392.9|8393.4|8383.4|159
1692864000000|2023-08-24 08:00:00|8396.1|8386.1|8408.1|8398.1|8409.1|8399.1|8394.4|8384.4|219
1692864300000|2023-08-24 08:05:00|8408.4|8398.4|8398.4|8388.4|8408.4|8398.4|8397.6|8387.6|156
1692864600000|2023-08-24 08:10:00|8397.6|8387.6|8395.9|8385.9|8399.6|8389.6|8393.6|8383.6|151
1692864900000|2023-08-24 08:15:00|8397.1|8387.1|8385.1|8375.1|8397.6|8387.6|8382.9|8372.9|146
1692865200000|2023-08-24 08:20:00|8384.9|8374.9|8389.4|8379.4|8389.6|8379.6|8379.1|8369.1|168
1692865500000|2023-08-24 08:25:00|8389.6|8379.6|8399.1|8389.1|8401.6|8391.6|8389.6|8379.6|164
1692865800000|2023-08-24 08:30:00|8398.1|8388.1|8404.1|8394.1|8406.6|8396.6|8398.1|8388.1|149
1692866100000|2023-08-24 08:35:00|8404.4|8394.4|8403.6|8393.6|8405.9|8395.9|8398.9|8388.9|113
1692866400000|2023-08-24 08:40:00|8403.1|8393.1|8401.4|8391.4|8405.4|8395.4|8400.4|8390.4|112
1692866700000|2023-08-24 08:45:00|8401.9|8391.9|8405.9|8395.9|8409.1|8399.1|8401.4|8391.4|124
1692867000000|2023-08-24 08:50:00|8406.1|8396.1|8405.6|8395.6|8407.9|8397.9|8405.4|8395.4|103
1692867300000|2023-08-24 08:55:00|8405.9|8395.9|8401.1|8391.1|8407.6|8397.6|8398.6|8388.6|123
1692867600000|2023-08-24 09:00:00|8400.9|8390.9|8400.4|8390.4|8404.1|8394.1|8400.1|8390.1|119
1692867900000|2023-08-24 09:05:00|8400.1|8390.1|8395.9|8385.9|8403.1|8393.1|8394.9|8384.9|136
1692868200000|2023-08-24 09:10:00|8395.6|8385.6|8395.4|8385.4|8398.9|8388.9|8394.6|8384.6|138
1692868500000|2023-08-24 09:15:00|8395.1|8385.1|8385.9|8375.9|8398.1|8388.1|8382.4|8372.4|180
1692868800000|2023-08-24 09:20:00|8385.6|8375.6|8388.4|8378.4|8393.4|8383.4|8385.4|8375.4|155
1692869100000|2023-08-24 09:25:00|8388.1|8378.1|8390.9|8380.9|8392.4|8382.4|8387.1|8377.1|95
1692869400000|2023-08-24 09:30:00|8391.1|8381.1|8385.6|8375.6|8392.9|8382.9|8384.9|8374.9|151
1692869700000|2023-08-24 09:35:00|8385.4|8375.4|8388.1|8378.1|8389.1|8379.1|8382.1|8372.1|174
1692870000000|2023-08-24 09:40:00|8387.9|8377.9|8382.9|8372.9|8388.4|8378.4|8381.6|8371.6|133
1692870300000|2023-08-24 09:45:00|8383.1|8373.1|8384.1|8374.1|8384.6|8374.6|8381.6|8371.6|60
1692870600000|2023-08-24 09:50:00|8384.4|8374.4|8388.4|8378.4|8389.4|8379.4|8384.4|8374.4|120
1692870900000|2023-08-24 09:55:00|8387.9|8377.9|8382.6|8372.6|8388.6|8378.6|8382.4|8372.4|117
1692871200000|2023-08-24 10:00:00|8382.4|8372.4|8388.4|8378.4|8388.4|8378.4|8377.6|8367.6|155
1692871500000|2023-08-24 10:05:00|8387.9|8377.9|8392.6|8382.6|8392.9|8382.9|8385.6|8375.6|119
1692871800000|2023-08-24 10:10:00|8392.9|8382.9|8386.9|8376.9|8394.6|8384.6|8386.1|8376.1|88
1692872100000|2023-08-24 10:15:00|8386.6|8376.6|8392.4|8382.4|8393.1|8383.1|8386.4|8376.4|132
1692872400000|2023-08-24 10:20:00|8392.9|8382.9|8393.9|8383.9|8395.1|8385.1|8391.9|8381.9|71
1692872700000|2023-08-24 10:25:00|8393.4|8383.4|8393.9|8383.9|8396.1|8386.1|8393.1|8383.1|93
1692873000000|2023-08-24 10:30:00|8393.6|8383.6|8391.9|8381.9|8394.1|8384.1|8391.6|8381.6|69
1692873300000|2023-08-24 10:35:00|8392.1|8382.1|8393.9|8383.9|8394.1|8384.1|8390.9|8380.9|103
1692873600000|2023-08-24 10:40:00|8393.6|8383.6|8398.6|8388.6|8398.9|8388.9|8392.9|8382.9|114
1692873900000|2023-08-24 10:45:00|8398.4|8388.4|8398.9|8388.9|8401.9|8391.9|8397.6|8387.6|93
1692874200000|2023-08-24 10:50:00|8399.1|8389.1|8397.1|8387.1|8400.9|8390.9|8396.4|8386.4|87
1692874500000|2023-08-24 10:55:00|8397.4|8387.4|8400.4|8390.4|8401.1|8391.1|8396.9|8386.9|88
1692874800000|2023-08-24 11:00:00|8399.9|8389.9|8400.6|8390.6|8402.6|8392.6|8397.4|8387.4|105
1692875100000|2023-08-24 11:05:00|8400.4|8390.4|8397.9|8387.9|8400.9|8390.9|8397.4|8387.4|99
1692875400000|2023-08-24 11:10:00|8398.1|8388.1|8396.4|8386.4|8399.9|8389.9|8394.9|8384.9|107
1692875700000|2023-08-24 11:15:00|8396.6|8386.6|8397.1|8387.1|8402.4|8392.4|8396.4|8386.4|92
1692876000000|2023-08-24 11:20:00|8396.9|8386.9|8393.9|8383.9|8396.9|8386.9|8390.4|8380.4|144
1692876300000|2023-08-24 11:25:00|8393.6|8383.6|8392.6|8382.6|8397.9|8387.9|8391.6|8381.6|108
1692876600000|2023-08-24 11:30:00|8392.9|8382.9|8394.6|8384.6|8397.1|8387.1|8391.4|8381.4|156
1692876900000|2023-08-24 11:35:00|8393.9|8383.9|8392.1|8382.1|8397.4|8387.4|8390.6|8380.6|143
1692877200000|2023-08-24 11:40:00|8391.1|8381.1|8387.9|8377.9|8394.4|8384.4|8387.6|8377.6|127
1692877500000|2023-08-24 11:45:00|8387.6|8377.6|8389.9|8379.9|8392.1|8382.1|8384.9|8374.9|147
1692877800000|2023-08-24 11:50:00|8389.6|8379.6|8389.9|8379.9|8391.6|8381.6|8387.4|8377.4|148
1692878100000|2023-08-24 11:55:00|8390.1|8380.1|8389.4|8379.4|8395.1|8385.1|8387.1|8377.1|190
1692878400000|2023-08-24 12:00:00|8390.4|8380.4|8376.6|8366.6|8392.4|8382.4|8375.6|8365.6|204
1692878700000|2023-08-24 12:05:00|8376.9|8366.9|8384.6|8374.6|8384.6|8374.6|8375.9|8365.9|244
1692879000000|2023-08-24 12:10:00|8385.1|8375.1|8385.4|8375.4|8390.6|8380.6|8380.9|8370.9|272
1692879300000|2023-08-24 12:15:00|8385.1|8375.1|8392.9|8382.9|8394.6|8384.6|8384.6|8374.6|193
1692879600000|2023-08-24 12:20:00|8393.1|8383.1|8398.9|8388.9|8401.6|8391.6|8392.9|8382.9|202
1692879900000|2023-08-24 12:25:00|8399.6|8389.6|8398.1|8388.1|8400.6|8390.6|8396.9|8386.9|163
1692880200000|2023-08-24 12:30:00|8393.6|8383.6|8389.4|8379.4|8395.6|8385.6|8384.1|8374.1|327
1692880500000|2023-08-24 12:35:00|8388.9|8378.9|8381.9|8371.9|8389.9|8379.9|8381.1|8371.1|253
1692880800000|2023-08-24 12:40:00|8381.4|8371.4|8373.6|8363.6|8381.9|8371.9|8368.4|8358.4|308
1692881100000|2023-08-24 12:45:00|8374.4|8364.4|8373.6|8363.6|8378.9|8368.9|8372.6|8362.6|176
1692881400000|2023-08-24 12:50:00|8374.1|8364.1|8376.4|8366.4|8377.4|8367.4|8369.6|8359.6|199
1692881700000|2023-08-24 12:55:00|8376.1|8366.1|8374.4|8364.4|8377.6|8367.6|8373.4|8363.4|188
1692882000000|2023-08-24 13:00:00|8374.6|8364.6|8382.1|8372.1|8387.9|8377.9|8374.4|8364.4|420
1692882300000|2023-08-24 13:05:00|8382.4|8372.4|8389.1|8379.1|8389.4|8379.4|8379.6|8369.6|303
1692882600000|2023-08-24 13:10:00|8388.6|8378.6|8390.1|8380.1|8390.9|8380.9|8381.6|8371.6|242
1692882900000|2023-08-24 13:15:00|8389.6|8379.6|8385.1|8375.1|8389.6|8379.6|8383.6|8373.6|256
1692883200000|2023-08-24 13:20:00|8385.6|8375.6|8383.6|8373.6|8386.1|8376.1|8378.9|8368.9|219
1692883500000|2023-08-24 13:25:00|8384.1|8374.1|8383.1|8373.1|8384.4|8374.4|8377.6|8367.6|234
1692883800000|2023-08-24 13:30:00|8383.4|8373.4|8376.1|8366.1|8390.6|8380.6|8371.4|8361.4|477
1692884100000|2023-08-24 13:35:00|8375.9|8365.9|8377.9|8367.9|8382.6|8372.6|8366.1|8356.1|416
1692884400000|2023-08-24 13:40:00|8378.1|8368.1|8378.6|8368.6|8381.6|8371.6|8370.9|8360.9|381
1692884700000|2023-08-24 13:45:00|8377.9|8367.9|8380.6|8370.6|8385.9|8375.9|8375.6|8365.6|366
1692885000000|2023-08-24 13:50:00|8380.9|8370.9|8388.4|8378.4|8389.4|8379.4|8379.9|8369.9|350
1692885300000|2023-08-24 13:55:00|8388.6|8378.6|8395.9|8385.9|8396.1|8386.1|8385.1|8375.1|275
1692885600000|2023-08-24 14:00:00|8396.1|8386.1|8393.6|8383.6|8399.4|8389.4|8390.4|8380.4|333
1692885900000|2023-08-24 14:05:00|8393.4|8383.4|8390.6|8380.6|8397.1|8387.1|8387.9|8377.9|314
1692886200000|2023-08-24 14:10:00|8390.9|8380.9|8395.4|8385.4|8396.4|8386.4|8386.4|8376.4|338
1692886500000|2023-08-24 14:15:00|8395.6|8385.6|8396.1|8386.1|8398.1|8388.1|8390.4|8380.4|387
1692886800000|2023-08-24 14:20:00|8395.6|8385.6|8390.9|8380.9|8401.9|8391.9|8389.4|8379.4|296
1692887100000|2023-08-24 14:25:00|8390.6|8380.6|8388.1|8378.1|8393.9|8383.9|8387.9|8377.9|288
1692887400000|2023-08-24 14:30:00|8388.4|8378.4|8392.9|8382.9|8394.1|8384.1|8381.9|8371.9|331
1692887700000|2023-08-24 14:35:00|8393.1|8383.1|8403.6|8393.6|8405.9|8395.9|8387.9|8377.9|390
1692888000000|2023-08-24 14:40:00|8403.9|8393.9|8404.1|8394.1|8405.6|8395.6|8401.1|8391.1|293
1692888300000|2023-08-24 14:45:00|8403.6|8393.6|8408.1|8398.1|8410.4|8400.4|8403.6|8393.6|332
1692888600000|2023-08-24 14:50:00|8408.4|8398.4|8403.4|8393.4|8411.1|8401.1|8396.6|8386.6|300
1692888900000|2023-08-24 14:55:00|8403.1|8393.1|8397.1|8387.1|8404.6|8394.6|8395.6|8385.6|276
1692889200000|2023-08-24 15:00:00|8396.9|8386.9|8390.9|8380.9|8397.9|8387.9|8390.4|8380.4|290
1692889500000|2023-08-24 15:05:00|8391.6|8381.6|8394.1|8384.1|8394.9|8384.9|8388.4|8378.4|264
1692889800000|2023-08-24 15:10:00|8393.9|8383.9|8390.9|8380.9|8393.9|8383.9|8390.1|8380.1|232
1692890100000|2023-08-24 15:15:00|8390.6|8380.6|8388.1|8378.1|8391.6|8381.6|8384.9|8374.9|207
1692890400000|2023-08-24 15:20:00|8387.9|8377.9|8381.4|8371.4|8387.9|8377.9|8380.6|8370.6|204
1692890700000|2023-08-24 15:25:00|8381.6|8371.6|8379.6|8369.6|8381.6|8371.6|8375.4|8365.4|264
1692891000000|2023-08-24 15:30:00|8379.4|8369.4|8375.4|8365.4|8379.6|8369.6|8372.9|8362.9|307
1692891300000|2023-08-24 15:35:00|8375.6|8365.6|8368.4|8358.4|8375.9|8365.9|8367.9|8357.9|229
1692891600000|2023-08-24 15:40:00|8368.6|8358.6|8368.9|8358.9|8370.6|8360.6|8366.4|8356.4|171
1692891900000|2023-08-24 15:45:00|8369.1|8359.1|8365.4|8355.4|8369.1|8359.1|8361.9|8351.9|168
1692892200000|2023-08-24 15:50:00|8365.6|8355.6|8367.9|8357.9|8370.1|8360.1|8363.6|8353.6|155
1692892500000|2023-08-24 15:55:00|8368.1|8358.1|8364.1|8354.1|8371.1|8361.1|8363.1|8353.1|124
1692892800000|2023-08-24 16:00:00|8363.9|8353.9|8370.1|8360.1|8372.1|8362.1|8362.9|8352.9|125
1692893100000|2023-08-24 16:05:00|8369.9|8359.9|8371.6|8361.6|8372.4|8362.4|8367.4|8357.4|145
1692893400000|2023-08-24 16:10:00|8371.4|8361.4|8371.9|8361.9|8374.1|8364.1|8368.9|8358.9|83
1692893700000|2023-08-24 16:15:00|8372.1|8362.1|8376.1|8366.1|8377.1|8367.1|8372.1|8362.1|98
1692894000000|2023-08-24 16:20:00|8376.4|8366.4|8376.4|8366.4|8377.1|8367.1|8375.6|8365.6|69
1692894300000|2023-08-24 16:25:00|8376.1|8366.1|8374.6|8364.6|8377.1|8367.1|8373.6|8363.6|75
1692894600000|2023-08-24 16:30:00|8374.4|8364.4|8370.1|8360.1|8374.4|8364.4|8367.6|8357.6|92
1692894900000|2023-08-24 16:35:00|8369.9|8359.9|8370.1|8360.1|8372.9|8362.9|8369.4|8359.4|76
1692895200000|2023-08-24 16:40:00|8369.9|8359.9|8370.9|8360.9|8372.1|8362.1|8369.4|8359.4|101
1692895500000|2023-08-24 16:45:00|8371.1|8361.1|8370.9|8360.9|8372.6|8362.6|8369.4|8359.4|134
1692895800000|2023-08-24 16:50:00|8370.6|8360.6|8370.4|8360.4|8372.9|8362.9|8369.4|8359.4|79
1692896100000|2023-08-24 16:55:00|8370.1|8360.1|8371.6|8361.6|8373.8|8363.8|8366.1|8356.1|145
1692896400000|2023-08-24 17:00:00|8371.9|8361.9|8368.5|8358.5|8372.5|8362.5|8367.1|8357.1|98
1692896700000|2023-08-24 17:05:00|8367.9|8357.9|8370.8|8360.8|8371.9|8361.9|8367.9|8357.9|74
1692897000000|2023-08-24 17:10:00|8370.5|8360.5|8370.6|8360.6|8371.9|8361.9|8369.8|8359.8|63
1692897300000|2023-08-24 17:15:00|8370.5|8360.5|8365.6|8355.6|8371|8361|8365.6|8355.6|48
1692897600000|2023-08-24 17:20:00|8366|8356|8369.1|8359.1|8369.3|8359.3|8362.8|8352.8|89
1692897900000|2023-08-24 17:25:00|8368.9|8358.9|8368.4|8358.4|8369.1|8359.1|8366.5|8356.5|81
1692898200000|2023-08-24 17:30:00|8368|8358|8366.8|8356.8|8371.5|8361.5|8366.3|8356.3|96
1692898500000|2023-08-24 17:35:00|8366.5|8356.5|8364.8|8354.8|8366.5|8356.5|8362.1|8352.1|73
1692898800000|2023-08-24 17:40:00|8365|8355|8365|8355|8368.8|8358.8|8364.8|8354.8|108
1692899100000|2023-08-24 17:45:00|8365.3|8355.3|8364.5|8354.5|8368.5|8358.5|8364|8354|85
1692899400000|2023-08-24 17:50:00|8364.8|8354.8|8365.3|8355.3|8366.4|8356.4|8364.3|8354.3|41
1692899700000|2023-08-24 17:55:00|8365.1|8355.1|8370.4|8350.4|8370.4|8355.1|8364.9|8347.4|19
1692921600000|2023-08-25 00:00:00|8351.4|8341.4|8352.3|8342.3|8353.1|8343.1|8350.9|8340.9|22
1692921900000|2023-08-25 00:05:00|8352.5|8342.5|8353|8343|8354.6|8344.6|8352|8342|47
1692922200000|2023-08-25 00:10:00|8352.8|8342.8|8352.5|8342.5|8355.3|8345.3|8351.8|8341.8|51
1692922500000|2023-08-25 00:15:00|8352.6|8342.6|8349.8|8339.8|8352.6|8342.6|8349|8339|29
1692922800000|2023-08-25 00:20:00|8349.9|8339.9|8350.5|8340.5|8352|8342|8349|8339|58
1692923100000|2023-08-25 00:25:00|8350.4|8340.4|8350.1|8340.1|8351.4|8341.4|8348.1|8338.1|69
1692923400000|2023-08-25 00:30:00|8349.9|8339.9|8349|8339|8351.6|8341.6|8347.5|8337.5|50
1692923700000|2023-08-25 00:35:00|8349.3|8339.3|8348.5|8338.5|8350.4|8340.4|8347.9|8337.9|40
1692924000000|2023-08-25 00:40:00|8348.3|8338.3|8347.5|8337.5|8349.5|8339.5|8347|8337|39
1692924300000|2023-08-25 00:45:00|8347.8|8337.8|8350.5|8340.5|8351.8|8341.8|8347.3|8337.3|72
1692924600000|2023-08-25 00:50:00|8350.1|8340.1|8352.6|8342.6|8354.1|8344.1|8349.3|8339.3|91
1692924900000|2023-08-25 00:55:00|8352.9|8342.9|8349.5|8339.5|8353.4|8343.4|8347.3|8337.3|98
1692925200000|2023-08-25 01:00:00|8349.4|8339.4|8363.4|8353.4|8363.6|8353.6|8349|8339|311
1692925500000|2023-08-25 01:05:00|8363.5|8353.5|8364.3|8354.3|8365.4|8355.4|8359.8|8349.8|201
1692925800000|2023-08-25 01:10:00|8363.9|8353.9|8368.9|8358.9|8369.8|8359.8|8362.1|8352.1|177
1692926100000|2023-08-25 01:15:00|8368.4|8358.4|8373.1|8363.1|8373.1|8363.1|8367.8|8357.8|256
1692926400000|2023-08-25 01:20:00|8372.9|8362.9|8375.6|8365.6|8376.8|8366.8|8368.9|8358.9|205
1692926700000|2023-08-25 01:25:00|8375.4|8365.4|8377.3|8367.3|8378.3|8368.3|8373.5|8363.5|161
1692927000000|2023-08-25 01:30:00|8377.1|8367.1|8377.5|8367.5|8378.8|8368.8|8370.8|8360.8|338
1692927300000|2023-08-25 01:35:00|8378|8368|8372.1|8362.1|8379.3|8369.3|8371.1|8361.1|315
1692927600000|2023-08-25 01:40:00|8372.3|8362.3|8369|8359|8374.3|8364.3|8364.6|8354.6|296
1692927900000|2023-08-25 01:45:00|8368.6|8358.6|8371.4|8361.4|8374.5|8364.5|8365.3|8355.3|267
1692928200000|2023-08-25 01:50:00|8371.5|8361.5|8370.4|8360.4|8376.1|8366.1|8369.8|8359.8|252
1692928500000|2023-08-25 01:55:00|8370.1|8360.1|8378.9|8368.9|8380|8370|8369.3|8359.3|295
1692928800000|2023-08-25 02:00:00|8379.5|8369.5|8368.9|8358.9|8379.9|8369.9|8368.1|8358.1|267
1692929100000|2023-08-25 02:05:00|8368.8|8358.8|8366.9|8356.9|8369.4|8359.4|8363|8353|222
1692929400000|2023-08-25 02:10:00|8366.4|8356.4|8374|8364|8374.8|8364.8|8366.4|8356.4|178
1692929700000|2023-08-25 02:15:00|8374.3|8364.3|8371.6|8361.6|8378.1|8368.1|8370.6|8360.6|121
1692930000000|2023-08-25 02:20:00|8371.1|8361.1|8372|8362|8373.8|8363.8|8369.1|8359.1|173
1692930300000|2023-08-25 02:25:00|8371.9|8361.9|8370.9|8360.9|8372|8362|8367|8357|93
1692930600000|2023-08-25 02:30:00|8371.1|8361.1|8374.3|8364.3|8376.5|8366.5|8371.1|8361.1|207
1692930900000|2023-08-25 02:35:00|8374|8364|8370.3|8360.3|8375.5|8365.5|8369.5|8359.5|243
1692931200000|2023-08-25 02:40:00|8370.5|8360.5|8374.8|8364.8|8375|8365|8368.4|8358.4|224
1692931500000|2023-08-25 02:45:00|8375|8365|8373.5|8363.5|8376|8366|8365.9|8355.9|238
1692931800000|2023-08-25 02:50:00|8373.8|8363.8|8371.8|8361.8|8377.5|8367.5|8371.4|8361.4|191
1692932100000|2023-08-25 02:55:00|8372|8362|8372.8|8362.8|8375|8365|8369.8|8359.8|183
1692932400000|2023-08-25 03:00:00|8372.6|8362.6|8376.5|8366.5|8376.6|8366.6|8369.4|8359.4|146
1692932700000|2023-08-25 03:05:00|8376.3|8366.3|8364.8|8354.8|8378.4|8368.4|8364.6|8354.6|254
1692933000000|2023-08-25 03:10:00|8364.5|8354.5|8366|8356|8369.4|8359.4|8363.4|8353.4|164
1692933300000|2023-08-25 03:15:00|8366.3|8356.3|8364.8|8354.8|8367.6|8357.6|8363.9|8353.9|157
1692933600000|2023-08-25 03:20:00|8364.5|8354.5|8367.9|8357.9|8368.9|8358.9|8363.8|8353.8|124
1692933900000|2023-08-25 03:25:00|8367.6|8357.6|8364.1|8354.1|8369.8|8359.8|8364|8354|158
1692934200000|2023-08-25 03:30:00|8364.3|8354.3|8361.8|8351.8|8364.5|8354.5|8361|8351|67
1692934500000|2023-08-25 03:35:00|8362|8352|8358.6|8348.6|8362.5|8352.5|8358.3|8348.3|71
1692934800000|2023-08-25 03:40:00|8359|8349|8359|8349|8360.6|8350.6|8358|8348|52
1692935100000|2023-08-25 03:45:00|8359.1|8349.1|8360.3|8350.3|8360.5|8350.5|8359|8349|33
1692935400000|2023-08-25 03:50:00|8359.9|8349.9|8356.9|8346.9|8359.9|8349.9|8356.4|8346.4|39
1692935700000|2023-08-25 03:55:00|8356.6|8346.6|8357.5|8347.5|8359.1|8349.1|8356.1|8346.1|63
1692936000000|2023-08-25 04:00:00|8357.8|8347.8|8356.9|8346.9|8358.8|8348.8|8356.9|8346.9|53
1692936300000|2023-08-25 04:05:00|8356.6|8346.6|8356.8|8346.8|8358|8348|8356.4|8346.4|53
1692936600000|2023-08-25 04:10:00|8357|8347|8358.5|8348.5|8359.6|8349.6|8357|8347|50
1692936900000|2023-08-25 04:15:00|8358.3|8348.3|8355.6|8345.6|8359.6|8349.6|8355.6|8345.6|53
1692937200000|2023-08-25 04:20:00|8355.9|8345.9|8351.1|8341.1|8356.4|8346.4|8350.5|8340.5|36
1692937500000|2023-08-25 04:25:00|8351.5|8341.5|8351.6|8341.6|8352.6|8342.6|8350.9|8340.9|58
1692937800000|2023-08-25 04:30:00|8351.5|8341.5|8352|8342|8353.5|8343.5|8351|8341|72
1692938100000|2023-08-25 04:35:00|8352.5|8342.5|8349.3|8339.3|8353.6|8343.6|8348.5|8338.5|54
1692938400000|2023-08-25 04:40:00|8348.9|8338.9|8344.3|8334.3|8348.9|8338.9|8342.3|8332.3|71
1692938700000|2023-08-25 04:45:00|8344.5|8334.5|8346.8|8336.8|8348|8338|8344.3|8334.3|54
1692939000000|2023-08-25 04:50:00|8347|8337|8347|8337|8348|8338|8345.9|8335.9|43
1692939300000|2023-08-25 04:55:00|8346.8|8336.8|8344.6|8334.6|8347.4|8337.4|8344.6|8334.6|41
1692939600000|2023-08-25 05:00:00|8344.9|8334.9|8341.3|8331.3|8350.3|8340.3|8340.3|8330.3|194
1692939900000|2023-08-25 05:05:00|8341|8331|8341.3|8331.3|8342.5|8332.5|8339.1|8329.1|84
1692940200000|2023-08-25 05:10:00|8341|8331|8346.1|8336.1|8346.6|8336.6|8340.1|8330.1|103
1692940500000|2023-08-25 05:15:00|8346.6|8336.6|8352.1|8342.1|8352.6|8342.6|8344.5|8334.5|110
1692940800000|2023-08-25 05:20:00|8351.9|8341.9|8351|8341|8352.6|8342.6|8348.8|8338.8|134
1692941100000|2023-08-25 05:25:00|8351.5|8341.5|8347|8337|8352.6|8342.6|8345.6|8335.6|114
1692941400000|2023-08-25 05:30:00|8347.3|8337.3|8349.3|8339.3|8352.9|8342.9|8343.9|8333.9|323
1692941700000|2023-08-25 05:35:00|8350.1|8340.1|8353|8343|8355.9|8345.9|8349|8339|223
1692942000000|2023-08-25 05:40:00|8353.1|8343.1|8351.3|8341.3|8355.3|8345.3|8349.8|8339.8|217
1692942300000|2023-08-25 05:45:00|8351.5|8341.5|8357.6|8347.6|8358.3|8348.3|8351.5|8341.5|164
1692942600000|2023-08-25 05:50:00|8358|8348|8378|8368|8381.3|8371.3|8357.6|8347.6|387
1692942900000|2023-08-25 05:55:00|8377.5|8367.5|8384.8|8374.8|8385.9|8375.9|8374|8364|289
1692943200000|2023-08-25 06:00:00|8385|8375|8380.5|8370.5|8385.3|8375.3|8379.5|8369.5|251
1692943500000|2023-08-25 06:05:00|8380.8|8370.8|8380.8|8370.8|8381.8|8371.8|8377|8367|259
1692943800000|2023-08-25 06:10:00|8380.5|8370.5|8386|8376|8388.6|8378.6|8375.6|8365.6|245
1692944100000|2023-08-25 06:15:00|8385.8|8375.8|8387.4|8377.4|8388.3|8378.3|8380.4|8370.4|242
1692944400000|2023-08-25 06:20:00|8387.1|8377.1|8385|8375|8387.1|8377.1|8376.9|8366.9|286
1692944700000|2023-08-25 06:25:00|8384.6|8374.6|8384.8|8374.8|8386.5|8376.5|8380.5|8370.5|249
1692945000000|2023-08-25 06:30:00|8384.9|8374.9|8394|8384|8394.3|8384.3|8384.9|8374.9|270
1692945300000|2023-08-25 06:35:00|8393.8|8383.8|8389.1|8379.1|8393.8|8383.8|8386.1|8376.1|235
1692945600000|2023-08-25 06:40:00|8389.9|8379.9|8395.8|8385.8|8396.6|8386.6|8388.6|8378.6|201
1692945900000|2023-08-25 06:45:00|8396|8386|8389.4|8379.4|8397.5|8387.5|8386.9|8376.9|205
1692946200000|2023-08-25 06:50:00|8389.1|8379.1|8381.1|8371.1|8389.5|8379.5|8379.4|8369.4|202
1692946500000|2023-08-25 06:55:00|8381.4|8371.4|8388.6|8378.6|8388.6|8378.6|8379.9|8369.9|237
1692946800000|2023-08-25 07:00:00|8390.6|8380.6|8415.6|8405.6|8421.1|8411.1|8390.6|8380.6|316
1692947100000|2023-08-25 07:05:00|8415.1|8405.1|8421.1|8411.1|8426.1|8416.1|8408.4|8398.4|303
1692947400000|2023-08-25 07:10:00|8420.9|8410.9|8424.4|8414.4|8429.6|8419.6|8416.9|8406.9|235
1692947700000|2023-08-25 07:15:00|8424.1|8414.1|8421.9|8411.9|8429.6|8419.6|8420.6|8410.6|190
1692948000000|2023-08-25 07:20:00|8422.1|8412.1|8422.4|8412.4|8427.4|8417.4|8421.4|8411.4|186
1692948300000|2023-08-25 07:25:00|8422.1|8412.1|8418.6|8408.6|8422.1|8412.1|8417.1|8407.1|135
1692948600000|2023-08-25 07:30:00|8419.1|8409.1|8425.9|8415.9|8428.6|8418.6|8417.4|8407.4|142
1692948900000|2023-08-25 07:35:00|8425.4|8415.4|8425.9|8415.9|8429.9|8419.9|8424.6|8414.6|177
1692949200000|2023-08-25 07:40:00|8426.4|8416.4|8421.9|8411.9|8427.9|8417.9|8416.6|8406.6|193
1692949500000|2023-08-25 07:45:00|8421.4|8411.4|8416.9|8406.9|8423.4|8413.4|8416.4|8406.4|139
1692949800000|2023-08-25 07:50:00|8416.1|8406.1|8416.1|8406.1|8422.9|8412.9|8415.4|8405.4|201
1692950100000|2023-08-25 07:55:00|8416.4|8406.4|8414.1|8404.1|8418.1|8408.1|8411.6|8401.6|119
1692950400000|2023-08-25 08:00:00|8413.9|8403.9|8410.4|8400.4|8417.4|8407.4|8405.4|8395.4|221
1692950700000|2023-08-25 08:05:00|8409.9|8399.9|8416.4|8406.4|8416.6|8406.6|8406.1|8396.1|225
1692951000000|2023-08-25 08:10:00|8416.1|8406.1|8418.9|8408.9|8424.4|8414.4|8413.6|8403.6|172
1692951300000|2023-08-25 08:15:00|8418.6|8408.6|8417.9|8407.9|8420.6|8410.6|8413.9|8403.9|131
1692951600000|2023-08-25 08:20:00|8418.1|8408.1|8419.1|8409.1|8422.4|8412.4|8415.9|8405.9|156
1692951900000|2023-08-25 08:25:00|8418.4|8408.4|8408.6|8398.6|8420.4|8410.4|8404.9|8394.9|194
1692952200000|2023-08-25 08:30:00|8408.9|8398.9|8419.9|8409.9|8420.1|8410.1|8408.9|8398.9|126
1692952500000|2023-08-25 08:35:00|8420.1|8410.1|8421.4|8411.4|8424.1|8414.1|8418.9|8408.9|85
1692952800000|2023-08-25 08:40:00|8421.1|8411.1|8422.9|8412.9|8428.4|8418.4|8420.1|8410.1|109
1692953100000|2023-08-25 08:45:00|8424.1|8414.1|8428.4|8418.4|8430.6|8420.6|8424.1|8414.1|99
1692953400000|2023-08-25 08:50:00|8428.9|8418.9|8430.1|8420.1|8430.6|8420.6|8426.4|8416.4|107
1692953700000|2023-08-25 08:55:00|8429.9|8419.9|8435.9|8425.9|8444.4|8434.4|8428.4|8418.4|147
1692954000000|2023-08-25 09:00:00|8436.1|8426.1|8432.9|8422.9|8439.1|8429.1|8430.6|8420.6|126
1692954300000|2023-08-25 09:05:00|8433.1|8423.1|8427.6|8417.6|8434.1|8424.1|8424.9|8414.9|137
1692954600000|2023-08-25 09:10:00|8427.9|8417.9|8434.1|8424.1|8435.9|8425.9|8427.9|8417.9|92
1692954900000|2023-08-25 09:15:00|8434.4|8424.4|8438.6|8428.6|8439.4|8429.4|8434.4|8424.4|119
1692955200000|2023-08-25 09:20:00|8438.9|8428.9|8438.9|8428.9|8439.1|8429.1|8434.1|8424.1|86
1692955500000|2023-08-25 09:25:00|8438.6|8428.6|8441.4|8431.4|8442.4|8432.4|8435.9|8425.9|99
1692955800000|2023-08-25 09:30:00|8441.1|8431.1|8442.4|8432.4|8442.4|8432.4|8437.6|8427.6|120
1692956100000|2023-08-25 09:35:00|8443.1|8433.1|8438.6|8428.6|8444.9|8434.9|8438.1|8428.1|115
1692956400000|2023-08-25 09:40:00|8438.9|8428.9|8432.6|8422.6|8439.1|8429.1|8430.6|8420.6|132
1692956700000|2023-08-25 09:45:00|8432.4|8422.4|8427.4|8417.4|8432.9|8422.9|8425.9|8415.9|97
1692957000000|2023-08-25 09:50:00|8427.1|8417.1|8423.4|8413.4|8428.6|8418.6|8422.4|8412.4|87
1692957300000|2023-08-25 09:55:00|8423.1|8413.1|8425.1|8415.1|8426.1|8416.1|8422.4|8412.4|100
1692957600000|2023-08-25 10:00:00|8425.4|8415.4|8424.6|8414.6|8427.1|8417.1|8423.4|8413.4|105
1692957900000|2023-08-25 10:05:00|8424.9|8414.9|8427.4|8417.4|8428.6|8418.6|8422.9|8412.9|83
1692958200000|2023-08-25 10:10:00|8427.1|8417.1|8433.1|8423.1|8433.1|8423.1|8427.1|8417.1|80
1692958500000|2023-08-25 10:15:00|8433.4|8423.4|8438.1|8428.1|8440.4|8430.4|8433.4|8423.4|88
1692958800000|2023-08-25 10:20:00|8438.4|8428.4|8441.1|8431.1|8441.6|8431.6|8438.1|8428.1|84
1692959100000|2023-08-25 10:25:00|8441.4|8431.4|8437.6|8427.6|8446.4|8436.4|8436.9|8426.9|97
1692959400000|2023-08-25 10:30:00|8437.4|8427.4|8443.6|8433.6|8443.6|8433.6|8436.9|8426.9|94
1692959700000|2023-08-25 10:35:00|8443.9|8433.9|8444.4|8434.4|8445.6|8435.6|8442.9|8432.9|107
1692960000000|2023-08-25 10:40:00|8444.6|8434.6|8440.9|8430.9|8446.6|8436.6|8438.6|8428.6|94
1692960300000|2023-08-25 10:45:00|8441.1|8431.1|8438.1|8428.1|8443.1|8433.1|8436.9|8426.9|87
1692960600000|2023-08-25 10:50:00|8438.4|8428.4|8435.9|8425.9|8438.6|8428.6|8435.4|8425.4|71
1692960900000|2023-08-25 10:55:00|8435.6|8425.6|8436.4|8426.4|8438.1|8428.1|8434.6|8424.6|100
1692961200000|2023-08-25 11:00:00|8436.6|8426.6|8440.6|8430.6|8440.6|8430.6|8435.6|8425.6|104
1692961500000|2023-08-25 11:05:00|8440.9|8430.9|8438.1|8428.1|8442.6|8432.6|8437.4|8427.4|165
1692961800000|2023-08-25 11:10:00|8437.9|8427.9|8439.4|8429.4|8440.9|8430.9|8435.9|8425.9|134
1692962100000|2023-08-25 11:15:00|8439.6|8429.6|8437.6|8427.6|8439.9|8429.9|8434.9|8424.9|117
1692962400000|2023-08-25 11:20:00|8437.9|8427.9|8433.6|8423.6|8438.1|8428.1|8432.9|8422.9|92
1692962700000|2023-08-25 11:25:00|8431.6|8421.6|8431.6|8421.6|8434.9|8424.9|8430.6|8420.6|82
1692963000000|2023-08-25 11:30:00|8431.9|8421.9|8425.4|8415.4|8436.1|8426.1|8423.6|8413.6|210
1692963300000|2023-08-25 11:35:00|8423.9|8413.9|8417.1|8407.1|8427.6|8417.6|8413.1|8403.1|160
1692963600000|2023-08-25 11:40:00|8417.6|8407.6|8420.6|8410.6|8422.6|8412.6|8417.6|8407.6|102
1692963900000|2023-08-25 11:45:00|8419.6|8409.6|8419.9|8409.9|8424.1|8414.1|8418.9|8408.9|103
1692964200000|2023-08-25 11:50:00|8420.1|8410.1|8415.6|8405.6|8421.6|8411.6|8414.6|8404.6|123
1692964500000|2023-08-25 11:55:00|8414.9|8404.9|8419.6|8409.6|8420.6|8410.6|8412.9|8402.9|145
1692964800000|2023-08-25 12:00:00|8419.1|8409.1|8424.6|8414.6|8430.9|8420.9|8416.9|8406.9|218
1692965100000|2023-08-25 12:05:00|8423.9|8413.9|8420.9|8410.9|8428.6|8418.6|8419.6|8409.6|222
1692965400000|2023-08-25 12:10:00|8420.6|8410.6|8425.9|8415.9|8429.4|8419.4|8411.6|8401.6|262
1692965700000|2023-08-25 12:15:00|8425.4|8415.4|8421.6|8411.6|8427.1|8417.1|8421.1|8411.1|180
1692966000000|2023-08-25 12:20:00|8421.9|8411.9|8427.9|8417.9|8428.9|8418.9|8420.1|8410.1|173
1692966300000|2023-08-25 12:25:00|8428.9|8418.9|8428.1|8418.1|8437.4|8427.4|8426.9|8416.9|182
1692966600000|2023-08-25 12:30:00|8427.6|8417.6|8425.1|8415.1|8430.4|8420.4|8420.1|8410.1|198
1692966900000|2023-08-25 12:35:00|8424.6|8414.6|8423.1|8413.1|8426.1|8416.1|8422.1|8412.1|142
1692967200000|2023-08-25 12:40:00|8422.9|8412.9|8409.6|8399.6|8422.9|8412.9|8407.9|8397.9|269
1692967500000|2023-08-25 12:45:00|8408.9|8398.9|8403.9|8393.9|8413.4|8403.4|8403.9|8393.9|180
1692967800000|2023-08-25 12:50:00|8404.1|8394.1|8403.6|8393.6|8408.1|8398.1|8402.1|8392.1|159
1692968100000|2023-08-25 12:55:00|8403.4|8393.4|8403.1|8393.1|8404.6|8394.6|8397.4|8387.4|192
1692968400000|2023-08-25 13:00:00|8403.4|8393.4|8390.6|8380.6|8403.4|8393.4|8389.1|8379.1|383
1692968700000|2023-08-25 13:05:00|8390.9|8380.9|8388.6|8378.6|8391.4|8381.4|8385.4|8375.4|283
1692969000000|2023-08-25 13:10:00|8389.1|8379.1|8386.6|8376.6|8389.6|8379.6|8382.1|8372.1|266
1692969300000|2023-08-25 13:15:00|8386.4|8376.4|8370.9|8360.9|8389.9|8379.9|8370.6|8360.6|243
1692969600000|2023-08-25 13:20:00|8371.1|8361.1|8372.6|8362.6|8378.1|8368.1|8370.4|8360.4|246
1692969900000|2023-08-25 13:25:00|8372.9|8362.9|8377.1|8367.1|8378.4|8368.4|8367.9|8357.9|289
1692970200000|2023-08-25 13:30:00|8376.9|8366.9|8375.4|8365.4|8382.4|8372.4|8371.4|8361.4|372
1692970500000|2023-08-25 13:35:00|8375.6|8365.6|8375.4|8365.4|8381.9|8371.9|8370.6|8360.6|354
1692970800000|2023-08-25 13:40:00|8375.6|8365.6|8356.1|8346.1|8375.6|8365.6|8355.1|8345.1|413
1692971100000|2023-08-25 13:45:00|8355.9|8345.9|8367.1|8357.1|8367.1|8357.1|8353.1|8343.1|358
1692971400000|2023-08-25 13:50:00|8366.4|8356.4|8367.4|8357.4|8369.4|8359.4|8357.4|8347.4|333
1692971700000|2023-08-25 13:55:00|8367.1|8357.1|8361.9|8351.9|8369.1|8359.1|8360.1|8350.1|290
1692972000000|2023-08-25 14:00:00|8360.6|8350.6|8388.6|8368.6|8397.6|8377.6|8345.5|8333.1|690
1692972300000|2023-08-25 14:05:00|8389.6|8369.6|8353.1|8343.1|8389.6|8369.6|8348|8333.9|741
1692972600000|2023-08-25 14:10:00|8354|8344|8377.6|8367.6|8382.8|8372.8|8353.5|8343.5|747
1692972900000|2023-08-25 14:15:00|8377.9|8367.9|8373.8|8363.8|8394.4|8384.4|8372|8362|663
1692973200000|2023-08-25 14:20:00|8374|8364|8352.9|8342.9|8376.4|8366.4|8350.9|8340.9|645
1692973500000|2023-08-25 14:25:00|8352.1|8342.1|8351.1|8341.1|8356.6|8346.6|8343.9|8333.9|496
1692973800000|2023-08-25 14:30:00|8350.9|8340.9|8352.4|8342.4|8358.1|8348.1|8344.8|8334.8|607
1692974100000|2023-08-25 14:35:00|8352.6|8342.6|8350.4|8340.4|8361.8|8351.8|8346.6|8336.6|573
1692974400000|2023-08-25 14:40:00|8350.6|8340.6|8340.9|8330.9|8355.6|8345.6|8336.6|8326.6|555
1692974700000|2023-08-25 14:45:00|8340.6|8330.6|8339.4|8329.4|8341.9|8331.9|8330.9|8320.9|470
1692975000000|2023-08-25 14:50:00|8339.6|8329.6|8339.9|8329.9|8346.4|8336.4|8338.1|8328.1|467
1692975300000|2023-08-25 14:55:00|8340.1|8330.1|8332.9|8322.9|8340.4|8330.4|8327.6|8317.6|403
1692975600000|2023-08-25 15:00:00|8333.1|8323.1|8346.9|8336.9|8348.1|8338.1|8332.9|8322.9|431
1692975900000|2023-08-25 15:05:00|8346.6|8336.6|8353.9|8343.9|8358.9|8348.9|8346.6|8336.6|442
1692976200000|2023-08-25 15:10:00|8354.4|8344.4|8356.1|8346.1|8364.4|8354.4|8352.6|8342.6|427
1692976500000|2023-08-25 15:15:00|8355.9|8345.9|8351.1|8341.1|8359.4|8349.4|8346.9|8336.9|334
1692976800000|2023-08-25 15:20:00|8350.9|8340.9|8349.1|8339.1|8350.9|8340.9|8344.4|8334.4|259
1692977100000|2023-08-25 15:25:00|8349.4|8339.4|8361.1|8351.1|8362.4|8352.4|8349.4|8339.4|407
1692977400000|2023-08-25 15:30:00|8361.6|8351.6|8364.1|8354.1|8364.1|8354.1|8353.4|8343.4|409
1692977700000|2023-08-25 15:35:00|8364.4|8354.4|8367.1|8357.1|8370.9|8360.9|8361.1|8351.1|389
1692978000000|2023-08-25 15:40:00|8367.4|8357.4|8365.6|8355.6|8367.4|8357.4|8359.6|8349.6|283
1692978300000|2023-08-25 15:45:00|8365.1|8355.1|8359.1|8349.1|8366.4|8356.4|8356.9|8346.9|220
1692978600000|2023-08-25 15:50:00|8358.9|8348.9|8351.4|8341.4|8359.1|8349.1|8347.9|8337.9|290
1692978900000|2023-08-25 15:55:00|8351.1|8341.1|8347.9|8337.9|8351.4|8341.4|8345.4|8335.4|243
1692979200000|2023-08-25 16:00:00|8348.1|8338.1|8356.1|8346.1|8357.9|8347.9|8348.1|8338.1|213
1692979500000|2023-08-25 16:05:00|8356.4|8346.4|8358.1|8348.1|8359.4|8349.4|8353.4|8343.4|128
1692979800000|2023-08-25 16:10:00|8357.9|8347.9|8363.9|8353.9|8365.4|8355.4|8356.1|8346.1|142
1692980100000|2023-08-25 16:15:00|8363.6|8353.6|8363.9|8353.9|8366.6|8356.6|8361.4|8351.4|196
1692980400000|2023-08-25 16:20:00|8364.1|8354.1|8366.4|8356.4|8367.1|8357.1|8362.1|8352.1|192
1692980700000|2023-08-25 16:25:00|8366.1|8356.1|8369.9|8359.9|8370.6|8360.6|8364.1|8354.1|163
1692981000000|2023-08-25 16:30:00|8369.6|8359.6|8367.1|8357.1|8371.9|8361.9|8365.6|8355.6|193
1692981300000|2023-08-25 16:35:00|8367.4|8357.4|8371.4|8361.4|8371.4|8361.4|8366.6|8356.6|166
1692981600000|2023-08-25 16:40:00|8370.9|8360.9|8367.6|8357.6|8371.9|8361.9|8365.9|8355.9|122
1692981900000|2023-08-25 16:45:00|8367.4|8357.4|8361.9|8351.9|8367.4|8357.4|8360.4|8350.4|161
1692982200000|2023-08-25 16:50:00|8362.6|8352.6|8359.6|8349.6|8362.6|8352.6|8357.4|8347.4|120
1692982500000|2023-08-25 16:55:00|8359.9|8349.9|8364.3|8354.3|8364.9|8354.9|8358.5|8348.5|196
1692982800000|2023-08-25 17:00:00|8364|8354|8370.9|8360.9|8371.9|8361.9|8361.8|8351.8|166
1692983100000|2023-08-25 17:05:00|8370.8|8360.8|8368.5|8358.5|8374|8364|8368.5|8358.5|168
1692983400000|2023-08-25 17:10:00|8368.3|8358.3|8367.3|8357.3|8368.3|8358.3|8363|8353|179
1692983700000|2023-08-25 17:15:00|8367.5|8357.5|8369|8359|8369.4|8359.4|8365.8|8355.8|110
1692984000000|2023-08-25 17:20:00|8369.3|8359.3|8362.9|8352.9|8369.5|8359.5|8362.9|8352.9|131
1692984300000|2023-08-25 17:25:00|8362.6|8352.6|8363.3|8353.3|8363.5|8353.5|8359.8|8349.8|130
1692984600000|2023-08-25 17:30:00|8362.8|8352.8|8359.4|8349.4|8363.5|8353.5|8357.6|8347.6|141
1692984900000|2023-08-25 17:35:00|8359.3|8349.3|8358.5|8348.5|8361.1|8351.1|8356.5|8346.5|143
1692985200000|2023-08-25 17:40:00|8358.3|8348.3|8362.3|8352.3|8362.4|8352.4|8357.6|8347.6|111
1692985500000|2023-08-25 17:45:00|8361.5|8351.5|8363|8353|8363.6|8353.6|8360.9|8350.9|124
1692985800000|2023-08-25 17:50:00|8363.1|8353.1|8367.6|8357.6|8368.4|8358.4|8363|8353|120
1692986100000|2023-08-25 17:55:00|8367.9|8357.9|8372.3|8352.3|8373|8357.9|8367.6|8351.6|18
1693267200000|2023-08-29 00:00:00|8402|8392|8400.5|8390.5|8402|8392|8399.1|8389.1|28
1693267500000|2023-08-29 00:05:00|8399.6|8389.6|8398.9|8388.9|8399.6|8389.6|8393.8|8383.8|100
1693267800000|2023-08-29 00:10:00|8399|8389|8402.4|8392.4|8403|8393|8398.8|8388.8|58
1693268100000|2023-08-29 00:15:00|8402.6|8392.6|8398.3|8388.3|8403.8|8393.8|8398.3|8388.3|65
1693268400000|2023-08-29 00:20:00|8399|8389|8397.3|8387.3|8399.3|8389.3|8396.8|8386.8|51
1693268700000|2023-08-29 00:25:00|8397|8387|8392.6|8382.6|8397.3|8387.3|8391|8381|49
1693269000000|2023-08-29 00:30:00|8393.1|8383.1|8387.6|8377.6|8393.6|8383.6|8385.1|8375.1|65
1693269300000|2023-08-29 00:35:00|8387.5|8377.5|8388.3|8378.3|8390.3|8380.3|8387.5|8377.5|36
1693269600000|2023-08-29 00:40:00|8388|8378|8387.4|8377.4|8389.1|8379.1|8386.6|8376.6|49
1693269900000|2023-08-29 00:45:00|8387.8|8377.8|8386.9|8376.9|8389.5|8379.5|8386.5|8376.5|53
1693270200000|2023-08-29 00:50:00|8386.5|8376.5|8385.3|8375.3|8388.8|8378.8|8384|8374|86
1693270500000|2023-08-29 00:55:00|8384.8|8374.8|8385|8375|8386.8|8376.8|8382.6|8372.6|80
1693270800000|2023-08-29 01:00:00|8385.3|8375.3|8389.3|8379.3|8389.8|8379.8|8376|8366|256
1693271100000|2023-08-29 01:05:00|8389|8379|8389|8379|8391|8381|8383|8373|207
1693271400000|2023-08-29 01:10:00|8389.3|8379.3|8396.9|8386.9|8399.3|8389.3|8387.3|8377.3|188
1693271700000|2023-08-29 01:15:00|8396.8|8386.8|8399.8|8389.8|8400.9|8390.9|8395.6|8385.6|195
1693272000000|2023-08-29 01:20:00|8399.3|8389.3|8389|8379|8401|8391|8386.4|8376.4|221
1693272300000|2023-08-29 01:25:00|8389.3|8379.3|8396|8386|8397.8|8387.8|8389.3|8379.3|190
1693272600000|2023-08-29 01:30:00|8395.8|8385.8|8391.8|8381.8|8402.8|8392.8|8390.4|8380.4|352
1693272900000|2023-08-29 01:35:00|8392|8382|8398.1|8388.1|8401.3|8391.3|8392|8382|283
1693273200000|2023-08-29 01:40:00|8398|8388|8410.3|8400.3|8411.5|8401.5|8396.3|8386.3|290
1693273500000|2023-08-29 01:45:00|8409.9|8399.9|8402.9|8392.9|8414.5|8404.5|8402.4|8392.4|301
1693273800000|2023-08-29 01:50:00|8402.8|8392.8|8396.5|8386.5|8404.3|8394.3|8395.3|8385.3|225
1693274100000|2023-08-29 01:55:00|8396.8|8386.8|8387.6|8377.6|8398|8388|8385|8375|286
1693274400000|2023-08-29 02:00:00|8387.9|8377.9|8399.5|8389.5|8402.3|8392.3|8387.9|8377.9|270
1693274700000|2023-08-29 02:05:00|8399.8|8389.8|8402.3|8392.3|8403.8|8393.8|8397.4|8387.4|166
1693275000000|2023-08-29 02:10:00|8402.5|8392.5|8401.1|8391.1|8408.3|8398.3|8400.5|8390.5|180
1693275300000|2023-08-29 02:15:00|8401.4|8391.4|8400.6|8390.6|8404|8394|8400.6|8390.6|112
1693275600000|2023-08-29 02:20:00|8401|8391|8402.3|8392.3|8406.8|8396.8|8401|8391|80
1693275900000|2023-08-29 02:25:00|8402.5|8392.5|8402.5|8392.5|8403|8393|8399.1|8389.1|82
1693276200000|2023-08-29 02:30:00|8402|8392|8397.3|8387.3|8402.5|8392.5|8396.5|8386.5|154
1693276500000|2023-08-29 02:35:00|8397.5|8387.5|8402.8|8392.8|8402.8|8392.8|8397.5|8387.5|146
1693276800000|2023-08-29 02:40:00|8403|8393|8410.6|8400.6|8410.6|8400.6|8401.4|8391.4|227
1693277100000|2023-08-29 02:45:00|8411.5|8401.5|8413.5|8403.5|8413.9|8403.9|8405|8395|152
1693277400000|2023-08-29 02:50:00|8414|8404|8412.5|8402.5|8414.5|8404.5|8409.5|8399.5|180
1693277700000|2023-08-29 02:55:00|8412.4|8402.4|8413.3|8403.3|8414.5|8404.5|8409.6|8399.6|149
1693278000000|2023-08-29 03:00:00|8412.8|8402.8|8409.5|8399.5|8413.5|8403.5|8407.9|8397.9|159
1693278300000|2023-08-29 03:05:00|8409.8|8399.8|8411.9|8401.9|8415.3|8405.3|8407|8397|185
1693278600000|2023-08-29 03:10:00|8412|8402|8411|8401|8412.4|8402.4|8408.5|8398.5|131
1693278900000|2023-08-29 03:15:00|8410.8|8400.8|8409.8|8399.8|8411|8401|8406.3|8396.3|136
1693279200000|2023-08-29 03:20:00|8409.6|8399.6|8407.8|8397.8|8413|8403|8405.8|8395.8|121
1693279500000|2023-08-29 03:25:00|8408|8398|8417|8407|8419.6|8409.6|8408|8398|213
1693279800000|2023-08-29 03:30:00|8417.3|8407.3|8422.6|8412.6|8426.5|8416.5|8417.3|8407.3|104
1693280100000|2023-08-29 03:35:00|8422.4|8412.4|8426.6|8416.6|8427.6|8417.6|8422.1|8412.1|83
1693280400000|2023-08-29 03:40:00|8426.9|8416.9|8427|8417|8429.1|8419.1|8426.3|8416.3|71
1693280700000|2023-08-29 03:45:00|8427.3|8417.3|8426.5|8416.5|8427.8|8417.8|8425.1|8415.1|69
1693281000000|2023-08-29 03:50:00|8426.3|8416.3|8423|8413|8426.3|8416.3|8422|8412|47
1693281300000|2023-08-29 03:55:00|8422.8|8412.8|8424.3|8414.3|8424.9|8414.9|8422.5|8412.5|36
1693281600000|2023-08-29 04:00:00|8424|8414|8423.8|8413.8|8426.3|8416.3|8423|8413|51
1693281900000|2023-08-29 04:05:00|8424|8414|8424|8414|8425|8415|8422.8|8412.8|59
1693282200000|2023-08-29 04:10:00|8424.3|8414.3|8425.5|8415.5|8426.4|8416.4|8424.3|8414.3|43
1693282500000|2023-08-29 04:15:00|8425.3|8415.3|8423.5|8413.5|8426|8416|8423.5|8413.5|31
1693282800000|2023-08-29 04:20:00|8423.8|8413.8|8424.8|8414.8|8426|8416|8423.4|8413.4|40
1693283100000|2023-08-29 04:25:00|8425.3|8415.3|8425.8|8415.8|8426.1|8416.1|8424.3|8414.3|48
1693283400000|2023-08-29 04:30:00|8426|8416|8422.8|8412.8|8426.5|8416.5|8422.8|8412.8|19
1693283700000|2023-08-29 04:35:00|8422.5|8412.5|8422.8|8412.8|8424.3|8414.3|8422.5|8412.5|21
1693284000000|2023-08-29 04:40:00|8423|8413|8423.5|8413.5|8427.3|8417.3|8422.8|8412.8|40
1693284300000|2023-08-29 04:45:00|8423.8|8413.8|8423|8413|8424.5|8414.5|8422|8412|44
1693284600000|2023-08-29 04:50:00|8423.3|8413.3|8420.9|8410.9|8424.4|8414.4|8420.4|8410.4|37
1693284900000|2023-08-29 04:55:00|8420.5|8410.5|8420.9|8410.9|8421.5|8411.5|8420.1|8410.1|37
1693285200000|2023-08-29 05:00:00|8421.1|8411.1|8412.3|8402.3|8425.6|8415.6|8409.6|8399.6|128
1693285500000|2023-08-29 05:05:00|8412.4|8402.4|8414.1|8404.1|8415.5|8405.5|8407.1|8397.1|106
1693285800000|2023-08-29 05:10:00|8414.5|8404.5|8413.5|8403.5|8416.3|8406.3|8410.5|8400.5|85
1693286100000|2023-08-29 05:15:00|8413.4|8403.4|8415.3|8405.3|8416.6|8406.6|8413.4|8403.4|85
1693286400000|2023-08-29 05:20:00|8415|8405|8413.8|8403.8|8417|8407|8413.3|8403.3|82
1693286700000|2023-08-29 05:25:00|8414|8404|8413.4|8403.4|8416.5|8406.5|8412|8402|84
1693287000000|2023-08-29 05:30:00|8413.6|8403.6|8418.8|8408.8|8419|8409|8412|8402|210
1693287300000|2023-08-29 05:35:00|8419|8409|8432.8|8422.8|8434.3|8424.3|8419|8409|220
1693287600000|2023-08-29 05:40:00|8432.5|8422.5|8422.5|8412.5|8432.5|8422.5|8420.6|8410.6|216
1693287900000|2023-08-29 05:45:00|8422.3|8412.3|8430.3|8420.3|8430.4|8420.4|8421.4|8411.4|138
1693288200000|2023-08-29 05:50:00|8430.4|8420.4|8424.3|8414.3|8431.8|8421.8|8423.8|8413.8|130
1693288500000|2023-08-29 05:55:00|8424|8414|8421.1|8411.1|8425.3|8415.3|8420.6|8410.6|161
1693288800000|2023-08-29 06:00:00|8421.5|8411.5|8425.6|8415.6|8425.6|8415.6|8418.3|8408.3|152
1693289100000|2023-08-29 06:05:00|8425.9|8415.9|8421.4|8411.4|8429|8419|8421.4|8411.4|122
1693289400000|2023-08-29 06:10:00|8421.6|8411.6|8419.3|8409.3|8425.5|8415.5|8418.8|8408.8|138
1693289700000|2023-08-29 06:15:00|8419.1|8409.1|8420.8|8410.8|8424|8414|8416.8|8406.8|166
1693290000000|2023-08-29 06:20:00|8421.1|8411.1|8418.3|8408.3|8422|8412|8417|8407|119
1693290300000|2023-08-29 06:25:00|8418|8408|8418.3|8408.3|8420.5|8410.5|8416.4|8406.4|129
1693290600000|2023-08-29 06:30:00|8418.5|8408.5|8422.1|8412.1|8424.4|8414.4|8418|8408|155
1693290900000|2023-08-29 06:35:00|8421.6|8411.6|8425.4|8415.4|8427.3|8417.3|8420.8|8410.8|109
1693291200000|2023-08-29 06:40:00|8425.6|8415.6|8430.4|8420.4|8432|8422|8425.4|8415.4|122
1693291500000|2023-08-29 06:45:00|8430.1|8420.1|8420.6|8410.6|8430.1|8420.1|8420.5|8410.5|159
1693291800000|2023-08-29 06:50:00|8420.5|8410.5|8414|8404|8420.8|8410.8|8411.8|8401.8|214
1693292100000|2023-08-29 06:55:00|8413.6|8403.6|8411.6|8401.6|8415.9|8405.9|8410.1|8400.1|216
1693292400000|2023-08-29 07:00:00|8408.8|8398.8|8427.1|8417.1|8431|8421|8408.8|8398.8|222
1693292700000|2023-08-29 07:05:00|8426.9|8416.9|8430.9|8420.9|8435.4|8425.4|8425.9|8415.9|129
1693293000000|2023-08-29 07:10:00|8430.4|8420.4|8421.1|8411.1|8430.4|8420.4|8418.9|8408.9|160
1693293300000|2023-08-29 07:15:00|8421.4|8411.4|8424.9|8414.9|8431.6|8421.6|8421.4|8411.4|182
1693293600000|2023-08-29 07:20:00|8425.1|8415.1|8419.9|8409.9|8426.4|8416.4|8417.1|8407.1|141
1693293900000|2023-08-29 07:25:00|8419.6|8409.6|8422.6|8412.6|8423.1|8413.1|8414.4|8404.4|137
1693294200000|2023-08-29 07:30:00|8422.1|8412.1|8441.5|8431.5|8441.5|8431.5|8422.1|8412.1|265
1693294500000|2023-08-29 07:35:00|8440.8|8430.8|8431.9|8421.9|8446.6|8436.6|8431.9|8421.9|159
1693294800000|2023-08-29 07:40:00|8432.1|8422.1|8423.6|8413.6|8432.1|8422.1|8420.9|8410.9|181
1693295100000|2023-08-29 07:45:00|8423.9|8413.9|8428.9|8418.9|8435.9|8425.9|8421.1|8411.1|148
1693295400000|2023-08-29 07:50:00|8428.6|8418.6|8416.5|8406.5|8431.1|8421.1|8416.4|8406.4|158
1693295700000|2023-08-29 07:55:00|8415.9|8405.9|8410.4|8400.4|8420.1|8410.1|8409.6|8399.6|201
1693296000000|2023-08-29 08:00:00|8410.6|8400.6|8415.6|8405.6|8418.9|8408.9|8401|8391|227
1693296300000|2023-08-29 08:05:00|8415.4|8405.4|8419.6|8409.6|8422.1|8412.1|8413.6|8403.6|181
1693296600000|2023-08-29 08:10:00|8419.1|8409.1|8407.9|8397.9|8419.4|8409.4|8407.1|8397.1|183
1693296900000|2023-08-29 08:15:00|8408.1|8398.1|8408.1|8398.1|8414.9|8404.9|8407.9|8397.9|123
1693297200000|2023-08-29 08:20:00|8407.9|8397.9|8412.4|8402.4|8417.1|8407.1|8406.6|8396.6|109
1693297500000|2023-08-29 08:25:00|8412.1|8402.1|8406.9|8396.9|8412.1|8402.1|8406.9|8396.9|87
1693297800000|2023-08-29 08:30:00|8407.1|8397.1|8416.9|8406.9|8417.1|8407.1|8407.1|8397.1|128
1693298100000|2023-08-29 08:35:00|8417.4|8407.4|8421.9|8411.9|8429.9|8419.9|8417.1|8407.1|144
1693298400000|2023-08-29 08:40:00|8421.6|8411.6|8421.6|8411.6|8425.4|8415.4|8419.1|8409.1|82
1693298700000|2023-08-29 08:45:00|8421.4|8411.4|8418.9|8408.9|8421.4|8411.4|8415.9|8405.9|109
1693299000000|2023-08-29 08:50:00|8418.6|8408.6|8414.9|8404.9|8419.4|8409.4|8410.1|8400.1|119
1693299300000|2023-08-29 08:55:00|8415.1|8405.1|8414.6|8404.6|8429.4|8419.4|8410.1|8400.1|263
1693299600000|2023-08-29 09:00:00|8415.1|8405.1|8420.4|8410.4|8421.9|8411.9|8414.4|8404.4|185
1693299900000|2023-08-29 09:05:00|8419.6|8409.6|8423.9|8413.9|8426.1|8416.1|8416.4|8406.4|155
1693300200000|2023-08-29 09:10:00|8424.1|8414.1|8423.6|8413.6|8426.6|8416.6|8423.1|8413.1|114
1693300500000|2023-08-29 09:15:00|8423.1|8413.1|8415.6|8405.6|8423.4|8413.4|8414.9|8404.9|96
1693300800000|2023-08-29 09:20:00|8415.9|8405.9|8416.9|8406.9|8419.9|8409.9|8413.9|8403.9|104
1693301100000|2023-08-29 09:25:00|8416.6|8406.6|8413.4|8403.4|8418.1|8408.1|8412.9|8402.9|105
1693301400000|2023-08-29 09:30:00|8413.6|8403.6|8413.6|8403.6|8416.9|8406.9|8412.1|8402.1|90
1693301700000|2023-08-29 09:35:00|8413.9|8403.9|8418.6|8408.6|8419.6|8409.6|8412.9|8402.9|82
1693302000000|2023-08-29 09:40:00|8418.9|8408.9|8419.4|8409.4|8419.4|8409.4|8416.1|8406.1|81
1693302300000|2023-08-29 09:45:00|8419.1|8409.1|8420.6|8410.6|8421.6|8411.6|8416.6|8406.6|76
1693302600000|2023-08-29 09:50:00|8420.9|8410.9|8438.6|8428.6|8439.6|8429.6|8416.9|8406.9|146
1693302900000|2023-08-29 09:55:00|8438.4|8428.4|8440.1|8430.1|8440.9|8430.9|8429.6|8419.6|222
1693303200000|2023-08-29 10:00:00|8440.4|8430.4|8438.1|8428.1|8449.3|8439.3|8437.4|8427.4|215
1693303500000|2023-08-29 10:05:00|8438.4|8428.4|8441.9|8431.9|8442.4|8432.4|8436.9|8426.9|114
1693303800000|2023-08-29 10:10:00|8442.1|8432.1|8439.1|8429.1|8446.9|8436.9|8437.9|8427.9|113
1693304100000|2023-08-29 10:15:00|8439.4|8429.4|8434.1|8424.1|8440.1|8430.1|8432.9|8422.9|106
1693304400000|2023-08-29 10:20:00|8433.9|8423.9|8433.1|8423.1|8436.6|8426.6|8431.9|8421.9|112
1693304700000|2023-08-29 10:25:00|8433.9|8423.9|8432.6|8422.6|8435.1|8425.1|8431.4|8421.4|84
1693305000000|2023-08-29 10:30:00|8432.9|8422.9|8436.6|8426.6|8437.4|8427.4|8432.6|8422.6|107
1693305300000|2023-08-29 10:35:00|8436.9|8426.9|8431.9|8421.9|8437.1|8427.1|8430.6|8420.6|94
1693305600000|2023-08-29 10:40:00|8432.1|8422.1|8427.9|8417.9|8433.1|8423.1|8425.1|8415.1|107
1693305900000|2023-08-29 10:45:00|8427.6|8417.6|8422.4|8412.4|8429.4|8419.4|8420.6|8410.6|95
1693306200000|2023-08-29 10:50:00|8421.9|8411.9|8420.9|8410.9|8421.9|8411.9|8413.4|8403.4|122
1693306500000|2023-08-29 10:55:00|8420.6|8410.6|8409.6|8399.6|8421.1|8411.1|8408.1|8398.1|117
1693306800000|2023-08-29 11:00:00|8409.4|8399.4|8409.6|8399.6|8411.4|8401.4|8403.9|8393.9|147
1693307100000|2023-08-29 11:05:00|8409.4|8399.4|8413.1|8403.1|8416.6|8406.6|8408.1|8398.1|132
1693307400000|2023-08-29 11:10:00|8413.4|8403.4|8411.9|8401.9|8417.1|8407.1|8411.4|8401.4|87
1693307700000|2023-08-29 11:15:00|8412.1|8402.1|8408.9|8398.9|8412.9|8402.9|8404.1|8394.1|136
1693308000000|2023-08-29 11:20:00|8409.1|8399.1|8409.1|8399.1|8412.6|8402.6|8407.6|8397.6|88
1693308300000|2023-08-29 11:25:00|8409.6|8399.6|8399.6|8389.6|8409.9|8399.9|8399.1|8389.1|132
1693308600000|2023-08-29 11:30:00|8399.9|8389.9|8402.9|8392.9|8405.6|8395.6|8395.9|8385.9|183
1693308900000|2023-08-29 11:35:00|8403.4|8393.4|8402.1|8392.1|8407.9|8397.9|8398.4|8388.4|215
1693309200000|2023-08-29 11:40:00|8402.6|8392.6|8401.9|8391.9|8403.6|8393.6|8397.9|8387.9|136
1693309500000|2023-08-29 11:45:00|8401.6|8391.6|8399.1|8389.1|8403.6|8393.6|8397.9|8387.9|142
1693309800000|2023-08-29 11:50:00|8399.6|8389.6|8400.9|8390.9|8401.9|8391.9|8392.1|8382.1|150
1693310100000|2023-08-29 11:55:00|8401.1|8391.1|8401.8|8391.8|8402.1|8392.1|8390.4|8380.4|215
1693310400000|2023-08-29 12:00:00|8401.9|8391.9|8402.4|8392.4|8403.6|8393.6|8396.9|8386.9|197
1693310700000|2023-08-29 12:05:00|8401.9|8391.9|8396.1|8386.1|8401.9|8391.9|8388.6|8378.6|222
1693311000000|2023-08-29 12:10:00|8396.4|8386.4|8406.6|8396.6|8406.6|8396.6|8391.6|8381.6|222
1693311300000|2023-08-29 12:15:00|8406.4|8396.4|8389.9|8379.9|8406.4|8396.4|8389.6|8379.6|160
1693311600000|2023-08-29 12:20:00|8390.1|8380.1|8392.1|8382.1|8394.1|8384.1|8388.4|8378.4|239
1693311900000|2023-08-29 12:25:00|8391.9|8381.9|8382.4|8372.4|8392.1|8382.1|8375.9|8365.9|223
1693312200000|2023-08-29 12:30:00|8381.9|8371.9|8382.9|8372.9|8386.4|8376.4|8376.6|8366.6|211
1693312500000|2023-08-29 12:35:00|8382.4|8372.4|8379.9|8369.9|8385.1|8375.1|8378.6|8368.6|161
1693312800000|2023-08-29 12:40:00|8379.6|8369.6|8381.9|8371.9|8384.1|8374.1|8378.9|8368.9|163
1693313100000|2023-08-29 12:45:00|8383.1|8373.1|8383.4|8373.4|8383.9|8373.9|8378.4|8368.4|133
1693313400000|2023-08-29 12:50:00|8383.1|8373.1|8389.9|8379.9|8391.9|8381.9|8382.1|8372.1|184
1693313700000|2023-08-29 12:55:00|8390.4|8380.4|8385.4|8375.4|8392.4|8382.4|8383.6|8373.6|190
1693314000000|2023-08-29 13:00:00|8385.6|8375.6|8382.6|8372.6|8386.4|8376.4|8376.1|8366.1|394
1693314300000|2023-08-29 13:05:00|8382.1|8372.1|8381.1|8371.1|8386.6|8376.6|8376.9|8366.9|223
1693314600000|2023-08-29 13:10:00|8381.4|8371.4|8377.9|8367.9|8381.6|8371.6|8372.6|8362.6|295
1693314900000|2023-08-29 13:15:00|8378.6|8368.6|8378.4|8368.4|8378.6|8368.6|8368.4|8358.4|281
1693315200000|2023-08-29 13:20:00|8378.1|8368.1|8384.6|8374.6|8387.4|8377.4|8375.4|8365.4|245
1693315500000|2023-08-29 13:25:00|8383.9|8373.9|8382.9|8372.9|8388.1|8378.1|8381.1|8371.1|234
1693315800000|2023-08-29 13:30:00|8382.6|8372.6|8377.9|8367.9|8387.4|8377.4|8373.1|8363.1|336
1693316100000|2023-08-29 13:35:00|8378.1|8368.1|8382.6|8372.6|8384.9|8374.9|8376.9|8366.9|322
1693316400000|2023-08-29 13:40:00|8382.1|8372.1|8384.1|8374.1|8387.9|8377.9|8375.9|8365.9|326
1693316700000|2023-08-29 13:45:00|8383.9|8373.9|8388.4|8378.4|8392.1|8382.1|8383.9|8373.9|304
1693317000000|2023-08-29 13:50:00|8388.9|8378.9|8390.1|8380.1|8392.9|8382.9|8385.6|8375.6|221
1693317300000|2023-08-29 13:55:00|8390.4|8380.4|8391.1|8381.1|8395.9|8385.9|8388.1|8378.1|237
1693317600000|2023-08-29 14:00:00|8391.4|8381.4|8420.6|8410.6|8422.4|8412.4|8391.1|8381.1|616
1693317900000|2023-08-29 14:05:00|8421|8411|8428|8418|8429.8|8419.8|8411.5|8401.5|569
1693318200000|2023-08-29 14:10:00|8427.9|8417.9|8424.6|8414.6|8430.8|8420.8|8417.6|8407.6|489
1693318500000|2023-08-29 14:15:00|8424.1|8414.1|8436.4|8426.4|8438.3|8428.3|8420.9|8410.9|373
1693318800000|2023-08-29 14:20:00|8436.1|8426.1|8436.6|8426.6|8445.1|8435.1|8434.6|8424.6|335
1693319100000|2023-08-29 14:25:00|8436.4|8426.4|8453.8|8443.8|8456.5|8446.5|8434.6|8424.6|402
1693319400000|2023-08-29 14:30:00|8454|8444|8440.6|8430.6|8454.5|8444.5|8439.6|8429.6|367
1693319700000|2023-08-29 14:35:00|8440.9|8430.9|8433.4|8423.4|8444.6|8434.6|8431.6|8421.6|341
1693320000000|2023-08-29 14:40:00|8433.6|8423.6|8434.9|8424.9|8438.4|8428.4|8431.6|8421.6|288
1693320300000|2023-08-29 14:45:00|8434.6|8424.6|8436.9|8426.9|8438.4|8428.4|8428.1|8418.1|307
1693320600000|2023-08-29 14:50:00|8436.4|8426.4|8437.9|8427.9|8439.9|8429.9|8435.4|8425.4|204
1693320900000|2023-08-29 14:55:00|8438.1|8428.1|8443.1|8433.1|8446.4|8436.4|8436.4|8426.4|244
1693321200000|2023-08-29 15:00:00|8442.9|8432.9|8450.1|8440.1|8452.6|8442.6|8442.1|8432.1|225
1693321500000|2023-08-29 15:05:00|8450.9|8440.9|8452.4|8442.4|8454.6|8444.6|8450.6|8440.6|260
1693321800000|2023-08-29 15:10:00|8453.1|8443.1|8451.9|8441.9|8453.1|8443.1|8446.9|8436.9|205
1693322100000|2023-08-29 15:15:00|8451.6|8441.6|8452.6|8442.6|8453.1|8443.1|8449.4|8439.4|173
1693322400000|2023-08-29 15:20:00|8452.4|8442.4|8452.4|8442.4|8454.1|8444.1|8451.1|8441.1|136
1693322700000|2023-08-29 15:25:00|8452.6|8442.6|8449.6|8439.6|8454.6|8444.6|8447.9|8437.9|176
1693323000000|2023-08-29 15:30:00|8448.9|8438.9|8454.4|8444.4|8454.6|8444.6|8447.9|8437.9|141
1693323300000|2023-08-29 15:35:00|8454.6|8444.6|8458.6|8448.6|8459.9|8449.9|8453.9|8443.9|190
1693323600000|2023-08-29 15:40:00|8458.9|8448.9|8456.9|8446.9|8459.4|8449.4|8454.4|8444.4|167
1693323900000|2023-08-29 15:45:00|8456.6|8446.6|8449.9|8439.9|8459.1|8449.1|8448.1|8438.1|241
1693324200000|2023-08-29 15:50:00|8450.4|8440.4|8446.9|8436.9|8450.4|8440.4|8446.1|8436.1|159
1693324500000|2023-08-29 15:55:00|8447.1|8437.1|8450.4|8440.4|8451.4|8441.4|8446.4|8436.4|117
1693324800000|2023-08-29 16:00:00|8450.1|8440.1|8455.9|8445.9|8456.4|8446.4|8450.1|8440.1|73
1693325100000|2023-08-29 16:05:00|8456.6|8446.6|8459.1|8449.1|8459.9|8449.9|8455.1|8445.1|83
1693325400000|2023-08-29 16:10:00|8458.9|8448.9|8457.6|8447.6|8459.6|8449.6|8456.6|8446.6|109
1693325700000|2023-08-29 16:15:00|8457.9|8447.9|8456.6|8446.6|8458.4|8448.4|8455.1|8445.1|105
1693326000000|2023-08-29 16:20:00|8456.9|8446.9|8458.9|8448.9|8460.1|8450.1|8456.1|8446.1|120
1693326300000|2023-08-29 16:25:00|8459.1|8449.1|8460.4|8450.4|8460.4|8450.4|8458.1|8448.1|79
1693326600000|2023-08-29 16:30:00|8460.6|8450.6|8455.1|8445.1|8461.9|8451.9|8454.4|8444.4|74
1693326900000|2023-08-29 16:35:00|8454.9|8444.9|8453.4|8443.4|8454.9|8444.9|8451.6|8441.6|58
1693327200000|2023-08-29 16:40:00|8452.6|8442.6|8455.1|8445.1|8455.1|8445.1|8452.4|8442.4|35
1693327500000|2023-08-29 16:45:00|8455.4|8445.4|8458.1|8448.1|8458.6|8448.6|8454.9|8444.9|67
1693327800000|2023-08-29 16:50:00|8458.4|8448.4|8460.9|8450.9|8462.4|8452.4|8457.6|8447.6|79
1693328100000|2023-08-29 16:55:00|8460.6|8450.6|8460.6|8450.6|8462.3|8452.3|8455.5|8445.5|135
1693328400000|2023-08-29 17:00:00|8461|8451|8458.4|8448.4|8462.3|8452.3|8457.1|8447.1|110
1693328700000|2023-08-29 17:05:00|8458.1|8448.1|8459.6|8449.6|8461.4|8451.4|8456.9|8446.9|99
1693329000000|2023-08-29 17:10:00|8459.4|8449.4|8458.4|8448.4|8460.1|8450.1|8458.3|8448.3|53
1693329300000|2023-08-29 17:15:00|8458.8|8448.8|8458.4|8448.4|8461|8451|8458.3|8448.3|54
1693329600000|2023-08-29 17:20:00|8458.8|8448.8|8461.5|8451.5|8462|8452|8457.5|8447.5|92
1693329900000|2023-08-29 17:25:00|8461.4|8451.4|8459|8449|8462|8452|8457.6|8447.6|59
1693330200000|2023-08-29 17:30:00|8458.9|8448.9|8461.1|8451.1|8461.1|8451.1|8458.9|8448.9|43
1693330500000|2023-08-29 17:35:00|8461.3|8451.3|8461.3|8451.3|8462.3|8452.3|8459.3|8449.3|68
1693330800000|2023-08-29 17:40:00|8461|8451|8463.3|8453.3|8463.4|8453.4|8459.9|8449.9|67
1693331100000|2023-08-29 17:45:00|8463.4|8453.4|8461.1|8451.1|8463.4|8453.4|8461.1|8451.1|40
1693331400000|2023-08-29 17:50:00|8460.9|8450.9|8456.9|8446.9|8462.3|8452.3|8455.8|8445.8|96
1693331700000|2023-08-29 17:55:00|8457.4|8447.4|8465.9|8445.9|8465.9|8447.4|8457|8441.1|14
1693353600000|2023-08-30 00:00:00|8455.5|8445.5|8460.6|8450.6|8461.4|8451.4|8454.8|8444.8|41
1693353900000|2023-08-30 00:05:00|8460.9|8450.9|8461|8451|8461.6|8451.6|8459|8449|72
1693354200000|2023-08-30 00:10:00|8461.1|8451.1|8463.8|8453.8|8463.9|8453.9|8461.1|8451.1|48
1693354500000|2023-08-30 00:15:00|8463.9|8453.9|8461.8|8451.8|8464.1|8454.1|8461.8|8451.8|76
1693354800000|2023-08-30 00:20:00|8462|8452|8461.8|8451.8|8464|8454|8460.8|8450.8|105
1693355100000|2023-08-30 00:25:00|8461.3|8451.3|8462.5|8452.5|8462.5|8452.5|8460.3|8450.3|67
1693355400000|2023-08-30 00:30:00|8462.9|8452.9|8461.8|8451.8|8462.9|8452.9|8459.3|8449.3|73
1693355700000|2023-08-30 00:35:00|8462|8452|8461.8|8451.8|8463.3|8453.3|8459.8|8449.8|51
1693356000000|2023-08-30 00:40:00|8461.5|8451.5|8459.3|8449.3|8461.5|8451.5|8457|8447|55
1693356300000|2023-08-30 00:45:00|8459|8449|8458|8448|8459.3|8449.3|8456.4|8446.4|71
1693356600000|2023-08-30 00:50:00|8458.1|8448.1|8457.5|8447.5|8460|8450|8456.5|8446.5|76
1693356900000|2023-08-30 00:55:00|8457.8|8447.8|8462|8452|8463.3|8453.3|8457.8|8447.8|127
1693357200000|2023-08-30 01:00:00|8461.8|8451.8|8456.5|8446.5|8464.3|8454.3|8451.6|8441.6|268
1693357500000|2023-08-30 01:05:00|8456.8|8446.8|8452.9|8442.9|8457.4|8447.4|8452.1|8442.1|154
1693357800000|2023-08-30 01:10:00|8453.1|8443.1|8446.5|8436.5|8453.1|8443.1|8446.3|8436.3|171
1693358100000|2023-08-30 01:15:00|8446.8|8436.8|8451.8|8441.8|8452.8|8442.8|8445.9|8435.9|234
1693358400000|2023-08-30 01:20:00|8451.1|8441.1|8458.8|8448.8|8459|8449|8451|8441|203
1693358700000|2023-08-30 01:25:00|8458.5|8448.5|8459.6|8449.6|8464.4|8454.4|8458.3|8448.3|202
1693359000000|2023-08-30 01:30:00|8459.5|8449.5|8445.4|8435.4|8460|8450|8444.1|8434.1|429
1693359300000|2023-08-30 01:35:00|8445|8435|8444.8|8434.8|8449.1|8439.1|8443|8433|259
1693359600000|2023-08-30 01:40:00|8445|8435|8443|8433|8445.3|8435.3|8438.8|8428.8|279
1693359900000|2023-08-30 01:45:00|8442.8|8432.8|8447.9|8437.9|8450.3|8440.3|8442.8|8432.8|164
1693360200000|2023-08-30 01:50:00|8448.3|8438.3|8448.5|8438.5|8452.5|8442.5|8447|8437|240
1693360500000|2023-08-30 01:55:00|8448.8|8438.8|8450.4|8440.4|8450.9|8440.9|8446.3|8436.3|174
1693360800000|2023-08-30 02:00:00|8450.1|8440.1|8444|8434|8450.5|8440.5|8443.5|8433.5|189
1693361100000|2023-08-30 02:05:00|8444.3|8434.3|8441.8|8431.8|8444.3|8434.3|8440|8430|210
1693361400000|2023-08-30 02:10:00|8442|8432|8444.5|8434.5|8444.6|8434.6|8441.3|8431.3|214
1693361700000|2023-08-30 02:15:00|8444.3|8434.3|8452.5|8442.5|8454.8|8444.8|8444.3|8434.3|112
1693362000000|2023-08-30 02:20:00|8452.3|8442.3|8447.8|8437.8|8452.3|8442.3|8445.6|8435.6|131
1693362300000|2023-08-30 02:25:00|8448|8438|8444.1|8434.1|8449.4|8439.4|8444.1|8434.1|130
1693362600000|2023-08-30 02:30:00|8443.9|8433.9|8438.5|8428.5|8444.3|8434.3|8437.5|8427.5|214
1693362900000|2023-08-30 02:35:00|8438.1|8428.1|8438.8|8428.8|8441.8|8431.8|8437.5|8427.5|193
1693363200000|2023-08-30 02:40:00|8438.5|8428.5|8437.5|8427.5|8440|8430|8430|8420|258
1693363500000|2023-08-30 02:45:00|8437.3|8427.3|8436.5|8426.5|8441.5|8431.5|8435.5|8425.5|172
1693363800000|2023-08-30 02:50:00|8436.9|8426.9|8430|8420|8438|8428|8425.6|8415.6|240
1693364100000|2023-08-30 02:55:00|8430.3|8420.3|8430.5|8420.5|8433|8423|8427.6|8417.6|160
1693364400000|2023-08-30 03:00:00|8430.3|8420.3|8436.8|8426.8|8438|8428|8430.3|8420.3|222
1693364700000|2023-08-30 03:05:00|8436.5|8426.5|8438.5|8428.5|8440.4|8430.4|8435.5|8425.5|121
1693365000000|2023-08-30 03:10:00|8438.3|8428.3|8441.5|8431.5|8442.6|8432.6|8437.5|8427.5|121
1693365300000|2023-08-30 03:15:00|8441.8|8431.8|8434.8|8424.8|8442.6|8432.6|8432.9|8422.9|166
1693365600000|2023-08-30 03:20:00|8434.5|8424.5|8434.5|8424.5|8434.9|8424.9|8431.4|8421.4|129
1693365900000|2023-08-30 03:25:00|8435.1|8425.1|8436|8426|8437.8|8427.8|8433.5|8423.5|98
1693366200000|2023-08-30 03:30:00|8435.8|8425.8|8436.5|8426.5|8437|8427|8431.4|8421.4|84
1693366500000|2023-08-30 03:35:00|8436.8|8426.8|8437.5|8427.5|8438.3|8428.3|8435|8425|66
1693366800000|2023-08-30 03:40:00|8437.8|8427.8|8438|8428|8438.3|8428.3|8435.8|8425.8|61
1693367100000|2023-08-30 03:45:00|8437.9|8427.9|8435.5|8425.5|8437.9|8427.9|8435.1|8425.1|49
1693367400000|2023-08-30 03:50:00|8435.3|8425.3|8435.8|8425.8|8436.5|8426.5|8433.8|8423.8|44
1693367700000|2023-08-30 03:55:00|8436|8426|8435.3|8425.3|8436.3|8426.3|8435|8425|37
1693368000000|2023-08-30 04:00:00|8435|8425|8433.5|8423.5|8435.3|8425.3|8433|8423|39
1693368300000|2023-08-30 04:05:00|8433.6|8423.6|8433|8423|8433.6|8423.6|8431.5|8421.5|27
1693368600000|2023-08-30 04:10:00|8432.9|8422.9|8431.3|8421.3|8433|8423|8431.3|8421.3|35
1693368900000|2023-08-30 04:15:00|8431|8421|8431.3|8421.3|8431.3|8421.3|8429.3|8419.3|36
1693369200000|2023-08-30 04:20:00|8431|8421|8430|8420|8431|8421|8429|8419|22
1693369500000|2023-08-30 04:25:00|8429.8|8419.8|8429.8|8419.8|8430.3|8420.3|8429|8419|30
1693369800000|2023-08-30 04:30:00|8430|8420|8425.8|8415.8|8430.1|8420.1|8425.8|8415.8|40
1693370100000|2023-08-30 04:35:00|8426|8416|8428.3|8418.3|8429.3|8419.3|8426|8416|43
1693370400000|2023-08-30 04:40:00|8428.1|8418.1|8426.3|8416.3|8429.3|8419.3|8426.3|8416.3|52
1693370700000|2023-08-30 04:45:00|8426.5|8416.5|8425.5|8415.5|8428|8418|8425.5|8415.5|36
1693371000000|2023-08-30 04:50:00|8425.3|8415.3|8425.5|8415.5|8425.8|8415.8|8423.4|8413.4|39
1693371300000|2023-08-30 04:55:00|8425.3|8415.3|8424|8414|8426|8416|8423.6|8413.6|61
1693371600000|2023-08-30 05:00:00|8423.8|8413.8|8428.3|8418.3|8431.5|8421.5|8423.8|8413.8|109
1693371900000|2023-08-30 05:05:00|8428|8418|8425.9|8415.9|8428|8418|8424.1|8414.1|91
1693372200000|2023-08-30 05:10:00|8425.8|8415.8|8428.9|8418.9|8431|8421|8424.8|8414.8|82
1693372500000|2023-08-30 05:15:00|8428.6|8418.6|8428.6|8418.6|8430.6|8420.6|8427.6|8417.6|73
1693372800000|2023-08-30 05:20:00|8428.4|8418.4|8428.3|8418.3|8429.3|8419.3|8426.9|8416.9|63
1693373100000|2023-08-30 05:25:00|8428|8418|8423.4|8413.4|8429.8|8419.8|8421.6|8411.6|130
1693373400000|2023-08-30 05:30:00|8423.1|8413.1|8420.5|8410.5|8429.1|8419.1|8419.4|8409.4|255
1693373700000|2023-08-30 05:35:00|8420.1|8410.1|8433.4|8423.4|8433.5|8423.5|8419.5|8409.5|179
1693374000000|2023-08-30 05:40:00|8437.8|8427.8|8437.3|8427.3|8440.5|8430.5|8434.8|8424.8|190
1693374300000|2023-08-30 05:45:00|8437.1|8427.1|8432.5|8422.5|8437.1|8427.1|8432.5|8422.5|170
1693374600000|2023-08-30 05:50:00|8432.3|8422.3|8430.5|8420.5|8434|8424|8430.3|8420.3|166
1693374900000|2023-08-30 05:55:00|8430.8|8420.8|8435.5|8425.5|8435.8|8425.8|8428|8418|151
1693375200000|2023-08-30 06:00:00|8434.8|8424.8|8436|8426|8438.1|8428.1|8430.3|8420.3|285
1693375500000|2023-08-30 06:05:00|8436.3|8426.3|8437.6|8427.6|8438.5|8428.5|8431.3|8421.3|191
1693375800000|2023-08-30 06:10:00|8438|8428|8432|8422|8438.3|8428.3|8431.4|8421.4|149
1693376100000|2023-08-30 06:15:00|8431.6|8421.6|8432.5|8422.5|8434.5|8424.5|8428|8418|232
1693376400000|2023-08-30 06:20:00|8432.4|8422.4|8432.9|8422.9|8434.1|8424.1|8429.8|8419.8|150
1693376700000|2023-08-30 06:25:00|8433.1|8423.1|8433.1|8423.1|8435.5|8425.5|8429.3|8419.3|190
1693377000000|2023-08-30 06:30:00|8433|8423|8433.4|8423.4|8434.1|8424.1|8429.5|8419.5|189
1693377300000|2023-08-30 06:35:00|8433.6|8423.6|8439.4|8429.4|8441|8431|8433.4|8423.4|208
1693377600000|2023-08-30 06:40:00|8439.1|8429.1|8438.5|8428.5|8440.6|8430.6|8437|8427|184
1693377900000|2023-08-30 06:45:00|8438.3|8428.3|8430.1|8420.1|8438.3|8428.3|8430.1|8420.1|185
1693378200000|2023-08-30 06:50:00|8430.4|8420.4|8426.3|8416.3|8433.1|8423.1|8425.3|8415.3|212
1693378500000|2023-08-30 06:55:00|8426|8416|8430.1|8420.1|8431.4|8421.4|8423.9|8413.9|206
1693378800000|2023-08-30 07:00:00|8430.4|8420.4|8438.1|8428.1|8438.1|8428.1|8413.1|8403.1|295
1693379100000|2023-08-30 07:05:00|8438.5|8428.5|8435.3|8425.3|8450.3|8440.3|8433.1|8423.1|272
1693379400000|2023-08-30 07:10:00|8435.9|8425.9|8432.6|8422.6|8438.4|8428.4|8425.6|8415.6|205
1693379700000|2023-08-30 07:15:00|8433.1|8423.1|8432.4|8422.4|8433.8|8423.8|8426.6|8416.6|186
1693380000000|2023-08-30 07:20:00|8432.6|8422.6|8438.6|8428.6|8438.6|8428.6|8428.9|8418.9|177
1693380300000|2023-08-30 07:25:00|8438.9|8428.9|8442.1|8432.1|8448.9|8438.9|8437.9|8427.9|169
1693380600000|2023-08-30 07:30:00|8442.4|8432.4|8444.1|8434.1|8445.9|8435.9|8440.1|8430.1|168
1693380900000|2023-08-30 07:35:00|8443.9|8433.9|8447.4|8437.4|8449.6|8439.6|8440.6|8430.6|135
1693381200000|2023-08-30 07:40:00|8447.9|8437.9|8451.1|8441.1|8452.6|8442.6|8446.6|8436.6|138
1693381500000|2023-08-30 07:45:00|8451.4|8441.4|8446.4|8436.4|8452.4|8442.4|8444.4|8434.4|144
1693381800000|2023-08-30 07:50:00|8446.9|8436.9|8458.1|8448.1|8463.4|8453.4|8446.9|8436.9|163
1693382100000|2023-08-30 07:55:00|8458.4|8448.4|8459.6|8449.6|8464.4|8454.4|8457.9|8447.9|154
1693382400000|2023-08-30 08:00:00|8459.4|8449.4|8440.6|8430.6|8459.9|8449.9|8440.6|8430.6|299
1693382700000|2023-08-30 08:05:00|8442.6|8432.6|8421.6|8411.6|8442.6|8432.6|8418.1|8408.1|258
1693383000000|2023-08-30 08:10:00|8421.4|8411.4|8419.4|8409.4|8422.6|8412.6|8411.4|8401.4|264
1693383300000|2023-08-30 08:15:00|8419.6|8409.6|8424.6|8414.6|8427.1|8417.1|8417.1|8407.1|197
1693383600000|2023-08-30 08:20:00|8424.4|8414.4|8418.4|8408.4|8425.6|8415.6|8416.4|8406.4|149
1693383900000|2023-08-30 08:25:00|8418.6|8408.6|8420.6|8410.6|8427.1|8417.1|8418.4|8408.4|175
1693384200000|2023-08-30 08:30:00|8420.4|8410.4|8420.9|8410.9|8427.1|8417.1|8413.6|8403.6|180
1693384500000|2023-08-30 08:35:00|8421.1|8411.1|8425.9|8415.9|8426.6|8416.6|8419.9|8409.9|161
1693384800000|2023-08-30 08:40:00|8426.1|8416.1|8427.6|8417.6|8427.9|8417.9|8425.1|8415.1|91
1693385100000|2023-08-30 08:45:00|8427.9|8417.9|8427.4|8417.4|8428.1|8418.1|8426.1|8416.1|100
1693385400000|2023-08-30 08:50:00|8427.1|8417.1|8421.9|8411.9|8428.4|8418.4|8413.4|8403.4|131
1693385700000|2023-08-30 08:55:00|8422.1|8412.1|8426.6|8416.6|8428.6|8418.6|8420.1|8410.1|157
1693386000000|2023-08-30 09:00:00|8426.4|8416.4|8425.6|8415.6|8426.9|8416.9|8421.1|8411.1|156
1693386300000|2023-08-30 09:05:00|8426.4|8416.4|8423.9|8413.9|8428.1|8418.1|8422.9|8412.9|141
1693386600000|2023-08-30 09:10:00|8423.6|8413.6|8417.9|8407.9|8423.9|8413.9|8416.4|8406.4|98
1693386900000|2023-08-30 09:15:00|8417.6|8407.6|8423.1|8413.1|8426.6|8416.6|8416.4|8406.4|165
1693387200000|2023-08-30 09:20:00|8423.4|8413.4|8417.1|8407.1|8424.4|8414.4|8416.1|8406.1|114
1693387500000|2023-08-30 09:25:00|8416.9|8406.9|8423.9|8413.9|8425.6|8415.6|8416.1|8406.1|129
1693387800000|2023-08-30 09:30:00|8424.1|8414.1|8419.9|8409.9|8426.1|8416.1|8419.1|8409.1|121
1693388100000|2023-08-30 09:35:00|8420.1|8410.1|8423.1|8413.1|8424.4|8414.4|8418.9|8408.9|93
1693388400000|2023-08-30 09:40:00|8422.9|8412.9|8420.9|8410.9|8424.1|8414.1|8420.6|8410.6|104
1693388700000|2023-08-30 09:45:00|8418.4|8408.4|8415.9|8405.9|8418.4|8408.4|8415.1|8405.1|67
1693389000000|2023-08-30 09:50:00|8416.1|8406.1|8417.6|8407.6|8421.9|8411.9|8415.9|8405.9|90
1693389300000|2023-08-30 09:55:00|8419.1|8409.1|8424.6|8414.6|8424.6|8414.6|8418.1|8408.1|108
1693389600000|2023-08-30 10:00:00|8424.9|8414.9|8423.9|8413.9|8429.1|8419.1|8423.6|8413.6|102
1693389900000|2023-08-30 10:05:00|8424.1|8414.1|8424.1|8414.1|8426.6|8416.6|8422.6|8412.6|115
1693390200000|2023-08-30 10:10:00|8424.6|8414.6|8422.1|8412.1|8424.6|8414.6|8417.9|8407.9|98
1693390500000|2023-08-30 10:15:00|8421.9|8411.9|8420.9|8410.9|8423.6|8413.6|8418.9|8408.9|134
1693390800000|2023-08-30 10:20:00|8421.1|8411.1|8419.6|8409.6|8422.6|8412.6|8416.1|8406.1|88
1693391100000|2023-08-30 10:25:00|8419.1|8409.1|8424.6|8414.6|8427.1|8417.1|8417.9|8407.9|129
1693391400000|2023-08-30 10:30:00|8424.4|8414.4|8426.9|8416.9|8428.1|8418.1|8422.1|8412.1|116
1693391700000|2023-08-30 10:35:00|8427.1|8417.1|8428.9|8418.9|8430.9|8420.9|8426.6|8416.6|94
1693392000000|2023-08-30 10:40:00|8429.1|8419.1|8430.9|8420.9|8436.4|8426.4|8428.4|8418.4|105
1693392300000|2023-08-30 10:45:00|8430.6|8420.6|8428.4|8418.4|8431.1|8421.1|8426.1|8416.1|132
1693392600000|2023-08-30 10:50:00|8428.6|8418.6|8431.1|8421.1|8434.4|8424.4|8428.4|8418.4|85
1693392900000|2023-08-30 10:55:00|8430.9|8420.9|8430.1|8420.1|8434.1|8424.1|8429.4|8419.4|103
1693393200000|2023-08-30 11:00:00|8429.9|8419.9|8427.1|8417.1|8430.4|8420.4|8423.1|8413.1|155
1693393500000|2023-08-30 11:05:00|8426.6|8416.6|8428.6|8418.6|8429.4|8419.4|8424.6|8414.6|114
1693393800000|2023-08-30 11:10:00|8428.9|8418.9|8433.6|8423.6|8434.9|8424.9|8428.4|8418.4|128
1693394100000|2023-08-30 11:15:00|8433.1|8423.1|8433.6|8423.6|8435.4|8425.4|8432.1|8422.1|112
1693394400000|2023-08-30 11:20:00|8433.9|8423.9|8440.6|8430.6|8442.1|8432.1|8433.9|8423.9|98
1693394700000|2023-08-30 11:25:00|8440.4|8430.4|8439.6|8429.6|8444.9|8434.9|8437.6|8427.6|109
1693395000000|2023-08-30 11:30:00|8439.9|8429.9|8435.6|8425.6|8444.6|8434.6|8435.1|8425.1|185
1693395300000|2023-08-30 11:35:00|8436.6|8426.6|8434.6|8424.6|8440.6|8430.6|8433.4|8423.4|150
1693395600000|2023-08-30 11:40:00|8434.4|8424.4|8428.4|8418.4|8440.1|8430.1|8428.1|8418.1|131
1693395900000|2023-08-30 11:45:00|8428.1|8418.1|8432.1|8422.1|8434.6|8424.6|8428.1|8418.1|123
1693396200000|2023-08-30 11:50:00|8432.4|8422.4|8437.1|8427.1|8437.1|8427.1|8430.9|8420.9|106
1693396500000|2023-08-30 11:55:00|8436.9|8426.9|8437.1|8427.1|8441.1|8431.1|8435.1|8425.1|109
1693396800000|2023-08-30 12:00:00|8437.4|8427.4|8442.6|8432.6|8443.4|8433.4|8434.9|8424.9|236
1693397100000|2023-08-30 12:05:00|8442.9|8432.9|8442.1|8432.1|8450.1|8440.1|8441.9|8431.9|191
1693397400000|2023-08-30 12:10:00|8441.9|8431.9|8446.6|8436.6|8452.6|8442.6|8441.6|8431.6|240
1693397700000|2023-08-30 12:15:00|8447.1|8437.1|8444.4|8434.4|8462.3|8452.3|8443.9|8433.9|367
1693398000000|2023-08-30 12:20:00|8444.6|8434.6|8443.1|8433.1|8445.9|8435.9|8436.6|8426.6|332
1693398300000|2023-08-30 12:25:00|8443.4|8433.4|8442.6|8432.6|8445.9|8435.9|8441.4|8431.4|179
1693398600000|2023-08-30 12:30:00|8443.6|8433.6|8456.6|8446.6|8459.1|8449.1|8442.9|8432.9|384
1693398900000|2023-08-30 12:35:00|8456.9|8446.9|8460.4|8450.4|8460.4|8450.4|8445.6|8435.6|322
1693399200000|2023-08-30 12:40:00|8459.9|8449.9|8458.9|8448.9|8462.9|8452.9|8456.4|8446.4|263
1693399500000|2023-08-30 12:45:00|8458.6|8448.6|8462.9|8452.9|8463.9|8453.9|8458.6|8448.6|204
1693399800000|2023-08-30 12:50:00|8463.1|8453.1|8479.1|8469.1|8482.1|8472.1|8463.1|8453.1|331
1693400100000|2023-08-30 12:55:00|8479.4|8469.4|8479.9|8469.9|8482.4|8472.4|8475.9|8465.9|269
1693400400000|2023-08-30 13:00:00|8480.6|8470.6|8469.1|8459.1|8483.4|8473.4|8465.1|8455.1|569
1693400700000|2023-08-30 13:05:00|8469.4|8459.4|8467.9|8457.9|8473.6|8463.6|8463.1|8453.1|419
1693401000000|2023-08-30 13:10:00|8468.1|8458.1|8456.6|8446.6|8468.6|8458.6|8453.1|8443.1|274
1693401300000|2023-08-30 13:15:00|8455.9|8445.9|8463.6|8453.6|8463.6|8453.6|8453.9|8443.9|281
1693401600000|2023-08-30 13:20:00|8463.9|8453.9|8468.6|8458.6|8472.6|8462.6|8461.9|8451.9|287
1693401900000|2023-08-30 13:25:00|8468.9|8458.9|8470.1|8460.1|8473.4|8463.4|8466.1|8456.1|293
1693402200000|2023-08-30 13:30:00|8469.6|8459.6|8480.6|8470.6|8481.4|8471.4|8469.6|8459.6|359
1693402500000|2023-08-30 13:35:00|8479.4|8469.4|8472.6|8462.6|8481.1|8471.1|8470.1|8460.1|401
1693402800000|2023-08-30 13:40:00|8472.9|8462.9|8464.4|8454.4|8473.1|8463.1|8464.4|8454.4|332
1693403100000|2023-08-30 13:45:00|8464.9|8454.9|8477.6|8467.6|8478.4|8468.4|8464.9|8454.9|310
1693403400000|2023-08-30 13:50:00|8477.9|8467.9|8481.1|8471.1|8484.1|8474.1|8477.4|8467.4|245
1693403700000|2023-08-30 13:55:00|8481.6|8471.6|8480.4|8470.4|8483.9|8473.9|8477.4|8467.4|187
1693404000000|2023-08-30 14:00:00|8480.1|8470.1|8476.9|8466.9|8480.4|8470.4|8469.9|8459.9|343
1693404300000|2023-08-30 14:05:00|8476.6|8466.6|8470.4|8460.4|8482.4|8472.4|8470.1|8460.1|241
1693404600000|2023-08-30 14:10:00|8470.6|8460.6|8485.9|8475.9|8486.4|8476.4|8470.1|8460.1|260
1693404900000|2023-08-30 14:15:00|8485.6|8475.6|8480.1|8470.1|8486.6|8476.6|8476.6|8466.6|265
1693405200000|2023-08-30 14:20:00|8479.9|8469.9|8467.1|8457.1|8483.1|8473.1|8463.4|8453.4|350
1693405500000|2023-08-30 14:25:00|8467.4|8457.4|8461.6|8451.6|8468.1|8458.1|8457.6|8447.6|359
1693405800000|2023-08-30 14:30:00|8461.4|8451.4|8470.6|8460.6|8471.4|8461.4|8460.4|8450.4|338
1693406100000|2023-08-30 14:35:00|8470.9|8460.9|8476.4|8466.4|8476.6|8466.6|8468.4|8458.4|297
1693406400000|2023-08-30 14:40:00|8476.9|8466.9|8481.1|8471.1|8482.6|8472.6|8475.4|8465.4|274
1693406700000|2023-08-30 14:45:00|8481.4|8471.4|8469.9|8459.9|8483.6|8473.6|8469.4|8459.4|301
1693407000000|2023-08-30 14:50:00|8469.6|8459.6|8473.6|8463.6|8475.1|8465.1|8467.1|8457.1|269
1693407300000|2023-08-30 14:55:00|8473.4|8463.4|8471.4|8461.4|8477.4|8467.4|8470.4|8460.4|290
1693407600000|2023-08-30 15:00:00|8471.6|8461.6|8473.1|8463.1|8473.6|8463.6|8465.1|8455.1|347
1693407900000|2023-08-30 15:05:00|8472.1|8462.1|8474.6|8464.6|8476.4|8466.4|8471.9|8461.9|284
1693408200000|2023-08-30 15:10:00|8475.1|8465.1|8474.9|8464.9|8476.6|8466.6|8471.4|8461.4|292
1693408500000|2023-08-30 15:15:00|8475.1|8465.1|8474.4|8464.4|8475.6|8465.6|8470.1|8460.1|193
1693408800000|2023-08-30 15:20:00|8474.6|8464.6|8474.6|8464.6|8479.9|8469.9|8474.1|8464.1|196
1693409100000|2023-08-30 15:25:00|8474.9|8464.9|8467.1|8457.1|8475.4|8465.4|8465.9|8455.9|281
1693409400000|2023-08-30 15:30:00|8467.4|8457.4|8468.9|8458.9|8474.6|8464.6|8467.1|8457.1|194
1693409700000|2023-08-30 15:35:00|8470.1|8460.1|8475.6|8465.6|8477.6|8467.6|8468.1|8458.1|182
1693410000000|2023-08-30 15:40:00|8475.9|8465.9|8474.9|8464.9|8478.4|8468.4|8471.9|8461.9|136
1693410300000|2023-08-30 15:45:00|8475.1|8465.1|8479.1|8469.1|8479.4|8469.4|8473.6|8463.6|142
1693410600000|2023-08-30 15:50:00|8478.9|8468.9|8479.4|8469.4|8479.4|8469.4|8473.9|8463.9|144
1693410900000|2023-08-30 15:55:00|8479.1|8469.1|8480.9|8470.9|8480.9|8470.9|8478.4|8468.4|60
1693411200000|2023-08-30 16:00:00|8480.6|8470.6|8474.6|8464.6|8480.9|8470.9|8472.6|8462.6|122
1693411500000|2023-08-30 16:05:00|8474.9|8464.9|8475.1|8465.1|8476.1|8466.1|8473.1|8463.1|140
1693411800000|2023-08-30 16:10:00|8475.6|8465.6|8473.9|8463.9|8475.6|8465.6|8470.6|8460.6|95
1693412100000|2023-08-30 16:15:00|8474.1|8464.1|8476.6|8466.6|8478.4|8468.4|8473.4|8463.4|121
1693412400000|2023-08-30 16:20:00|8476.4|8466.4|8476.1|8466.1|8477.1|8467.1|8473.9|8463.9|69
1693412700000|2023-08-30 16:25:00|8476.4|8466.4|8475.4|8465.4|8477.1|8467.1|8474.6|8464.6|44
1693413000000|2023-08-30 16:30:00|8475.1|8465.1|8474.4|8464.4|8476.6|8466.6|8472.6|8462.6|76
1693413300000|2023-08-30 16:35:00|8474.1|8464.1|8469.9|8459.9|8474.4|8464.4|8468.4|8458.4|100
1693413600000|2023-08-30 16:40:00|8469.6|8459.6|8467.9|8457.9|8471.6|8461.6|8467.1|8457.1|93
1693413900000|2023-08-30 16:45:00|8467.6|8457.6|8470.9|8460.9|8470.9|8460.9|8466.1|8456.1|117
1693414200000|2023-08-30 16:50:00|8471.1|8461.1|8471.1|8461.1|8473.9|8463.9|8470.1|8460.1|63
1693414500000|2023-08-30 16:55:00|8471.6|8461.6|8470.5|8460.5|8475.4|8465.4|8470.5|8460.5|128
1693414800000|2023-08-30 17:00:00|8470.8|8460.8|8474.1|8464.1|8474.3|8464.3|8468.5|8458.5|91
1693415100000|2023-08-30 17:05:00|8473.9|8463.9|8474.5|8464.5|8474.8|8464.8|8473.4|8463.4|38
1693415400000|2023-08-30 17:10:00|8474.4|8464.4|8476.8|8466.8|8477.1|8467.1|8474.3|8464.3|41
1693415700000|2023-08-30 17:15:00|8476.3|8466.3|8476.3|8466.3|8477.3|8467.3|8475.8|8465.8|62
1693416000000|2023-08-30 17:20:00|8476.1|8466.1|8478.1|8468.1|8478.1|8468.1|8475|8465|51
1693416300000|2023-08-30 17:25:00|8478|8468|8477.3|8467.3|8479.1|8469.1|8476.3|8466.3|64
1693416600000|2023-08-30 17:30:00|8477.6|8467.6|8478.1|8468.1|8479.5|8469.5|8476.5|8466.5|51
1693416900000|2023-08-30 17:35:00|8477.9|8467.9|8475.3|8465.3|8477.9|8467.9|8474.3|8464.3|65
1693417200000|2023-08-30 17:40:00|8474.8|8464.8|8475.1|8465.1|8476.8|8466.8|8474.8|8464.8|45
1693417500000|2023-08-30 17:45:00|8475|8465|8474.1|8464.1|8475.6|8465.6|8473.8|8463.8|50
1693417800000|2023-08-30 17:50:00|8473.9|8463.9|8471.4|8461.4|8474.1|8464.1|8470|8460|78
1693418100000|2023-08-30 17:55:00|8471.6|8461.6|8476.6|8456.6|8479.3|8464.1|8471.6|8455.9|40
1693440000000|2023-08-31 00:00:00|8461.5|8451.5|8462.5|8452.5|8463.6|8453.6|8460.3|8450.3|33
1693440300000|2023-08-31 00:05:00|8462.8|8452.8|8464.3|8454.3|8465.9|8455.9|8462.5|8452.5|64
1693440600000|2023-08-31 00:10:00|8464.5|8454.5|8461.1|8451.1|8464.5|8454.5|8460.9|8450.9|52
1693440900000|2023-08-31 00:15:00|8461.4|8451.4|8465.8|8455.8|8467|8457|8461.3|8451.3|75
1693441200000|2023-08-31 00:20:00|8466.3|8456.3|8466|8456|8468.9|8458.9|8465.1|8455.1|44
1693441500000|2023-08-31 00:25:00|8465.8|8455.8|8466.8|8456.8|8467|8457|8464.5|8454.5|39
1693441800000|2023-08-31 00:30:00|8466.4|8456.4|8466|8456|8467.5|8457.5|8464.5|8454.5|53
1693442100000|2023-08-31 00:35:00|8466.3|8456.3|8465.8|8455.8|8466.3|8456.3|8463|8453|42
1693442400000|2023-08-31 00:40:00|8465.3|8455.3|8466.8|8456.8|8469.8|8459.8|8464.9|8454.9|39
1693442700000|2023-08-31 00:45:00|8467|8457|8466|8456|8467.3|8457.3|8465.5|8455.5|32
1693443000000|2023-08-31 00:50:00|8466.5|8456.5|8465.3|8455.3|8466.8|8456.8|8463|8453|99
1693443300000|2023-08-31 00:55:00|8465|8455|8465.5|8455.5|8467.3|8457.3|8464.8|8454.8|76
1693443600000|2023-08-31 01:00:00|8465.3|8455.3|8464.5|8454.5|8469.6|8459.6|8462.5|8452.5|160
1693443900000|2023-08-31 01:05:00|8464.3|8454.3|8469.1|8459.1|8470.1|8460.1|8464|8454|151
1693444200000|2023-08-31 01:10:00|8468.8|8458.8|8462.5|8452.5|8468.8|8458.8|8460|8450|186
1693444500000|2023-08-31 01:15:00|8462.3|8452.3|8470.8|8460.8|8471.9|8461.9|8457.9|8447.9|206
1693444800000|2023-08-31 01:20:00|8470.5|8460.5|8462.4|8452.4|8470.5|8460.5|8461.8|8451.8|224
1693445100000|2023-08-31 01:25:00|8462.5|8452.5|8457.8|8447.8|8462.8|8452.8|8456.6|8446.6|158
1693445400000|2023-08-31 01:30:00|8458|8448|8478.6|8468.6|8481.6|8471.6|8457.6|8447.6|391
1693445700000|2023-08-31 01:35:00|8478.4|8468.4|8475.3|8465.3|8481.4|8471.4|8473.8|8463.8|331
1693446000000|2023-08-31 01:40:00|8475.5|8465.5|8465.8|8455.8|8475.5|8465.5|8459.8|8449.8|326
1693446300000|2023-08-31 01:45:00|8466|8456|8464|8454|8469.3|8459.3|8463.8|8453.8|275
1693446600000|2023-08-31 01:50:00|8464.3|8454.3|8463|8453|8465.8|8455.8|8460.4|8450.4|204
1693446900000|2023-08-31 01:55:00|8463.3|8453.3|8464.5|8454.5|8466.8|8456.8|8461.5|8451.5|218
1693447200000|2023-08-31 02:00:00|8465|8455|8465.8|8455.8|8469.4|8459.4|8462.3|8452.3|227
1693447500000|2023-08-31 02:05:00|8465.5|8455.5|8449.5|8439.5|8465.6|8455.6|8449|8439|218
1693447800000|2023-08-31 02:10:00|8449.8|8439.8|8454.8|8444.8|8458.3|8448.3|8449.8|8439.8|222
1693448100000|2023-08-31 02:15:00|8454.5|8444.5|8462.8|8452.8|8466.3|8456.3|8454.3|8444.3|166
1693448400000|2023-08-31 02:20:00|8463|8453|8465.3|8455.3|8467|8457|8461|8451|113
1693448700000|2023-08-31 02:25:00|8465.5|8455.5|8460.5|8450.5|8466.3|8456.3|8459.9|8449.9|97
1693449000000|2023-08-31 02:30:00|8460.3|8450.3|8459|8449|8460.3|8450.3|8452.8|8442.8|202
1693449300000|2023-08-31 02:35:00|8458.8|8448.8|8459.3|8449.3|8461.4|8451.4|8453.5|8443.5|179
1693449600000|2023-08-31 02:40:00|8459.8|8449.8|8457.8|8447.8|8461.8|8451.8|8455|8445|138
1693449900000|2023-08-31 02:45:00|8457.5|8447.5|8455|8445|8458|8448|8453.6|8443.6|152
1693450200000|2023-08-31 02:50:00|8455.5|8445.5|8449.9|8439.9|8456|8446|8449.1|8439.1|178
1693450500000|2023-08-31 02:55:00|8449.8|8439.8|8452|8442|8452.4|8442.4|8448.6|8438.6|154
1693450800000|2023-08-31 03:00:00|8451.9|8441.9|8447.5|8437.5|8453|8443|8446|8436|186
1693451100000|2023-08-31 03:05:00|8447.3|8437.3|8446.4|8436.4|8449.5|8439.5|8443.8|8433.8|216
1693451400000|2023-08-31 03:10:00|8446.3|8436.3|8445|8435|8448|8438|8443.5|8433.5|188
1693451700000|2023-08-31 03:15:00|8444.8|8434.8|8446.5|8436.5|8447.3|8437.3|8440.8|8430.8|168
1693452000000|2023-08-31 03:20:00|8446.4|8436.4|8441.5|8431.5|8446.5|8436.5|8440.4|8430.4|238
1693452300000|2023-08-31 03:25:00|8441.8|8431.8|8441.8|8431.8|8445.3|8435.3|8441|8431|186
1693452600000|2023-08-31 03:30:00|8442.3|8432.3|8441|8431|8443.3|8433.3|8439.9|8429.9|69
1693452900000|2023-08-31 03:35:00|8441.3|8431.3|8442|8432|8442|8432|8438.5|8428.5|75
1693453200000|2023-08-31 03:40:00|8441.8|8431.8|8440.8|8430.8|8442.3|8432.3|8439.5|8429.5|37
1693453500000|2023-08-31 03:45:00|8440.5|8430.5|8441.5|8431.5|8441.8|8431.8|8439.5|8429.5|61
1693453800000|2023-08-31 03:50:00|8441.8|8431.8|8441.5|8431.5|8442.5|8432.5|8441|8431|49
1693454100000|2023-08-31 03:55:00|8441.3|8431.3|8439.4|8429.4|8441.8|8431.8|8438.4|8428.4|49
1693454400000|2023-08-31 04:00:00|8439.3|8429.3|8442.9|8432.9|8443.8|8433.8|8439.3|8429.3|40
1693454700000|2023-08-31 04:05:00|8443.1|8433.1|8442.5|8432.5|8443.1|8433.1|8441.3|8431.3|29
1693455000000|2023-08-31 04:10:00|8442.6|8432.6|8442.5|8432.5|8443.4|8433.4|8441.4|8431.4|44
1693455300000|2023-08-31 04:15:00|8442.3|8432.3|8443|8433|8444.5|8434.5|8440.8|8430.8|43
1693455600000|2023-08-31 04:20:00|8443.3|8433.3|8444.3|8434.3|8446.6|8436.6|8443.1|8433.1|52
1693455900000|2023-08-31 04:25:00|8444.5|8434.5|8445.3|8435.3|8446.5|8436.5|8444.1|8434.1|51
1693456200000|2023-08-31 04:30:00|8445.5|8435.5|8445.3|8435.3|8445.8|8435.8|8444.4|8434.4|42
1693456500000|2023-08-31 04:35:00|8445.4|8435.4|8446.8|8436.8|8447.8|8437.8|8445.3|8435.3|38
1693456800000|2023-08-31 04:40:00|8447.5|8437.5|8448.6|8438.6|8448.9|8438.9|8447.5|8437.5|28
1693457100000|2023-08-31 04:45:00|8448.4|8438.4|8448.9|8438.9|8449.5|8439.5|8448.1|8438.1|19
1693457400000|2023-08-31 04:50:00|8448.6|8438.6|8445.5|8435.5|8448.6|8438.6|8443.5|8433.5|47
1693457700000|2023-08-31 04:55:00|8445.8|8435.8|8443.1|8433.1|8446.3|8436.3|8442.6|8432.6|45
1693458000000|2023-08-31 05:00:00|8442.9|8432.9|8438.6|8428.6|8446|8436|8437.9|8427.9|99
1693458300000|2023-08-31 05:05:00|8438.4|8428.4|8435.9|8425.9|8438.6|8428.6|8435.9|8425.9|42
1693458600000|2023-08-31 05:10:00|8436.1|8426.1|8437|8427|8438|8428|8432.6|8422.6|83
1693458900000|2023-08-31 05:15:00|8436.5|8426.5|8437.9|8427.9|8437.9|8427.9|8434.1|8424.1|56
1693459200000|2023-08-31 05:20:00|8438|8428|8435.6|8425.6|8439.4|8429.4|8434.9|8424.9|76
1693459500000|2023-08-31 05:25:00|8435.4|8425.4|8432.9|8422.9|8438|8428|8432.6|8422.6|71
1693459800000|2023-08-31 05:30:00|8433.1|8423.1|8434.8|8424.8|8435.5|8425.5|8430.5|8420.5|225
1693460100000|2023-08-31 05:35:00|8435|8425|8428.8|8418.8|8435.9|8425.9|8427.1|8417.1|223
1693460400000|2023-08-31 05:40:00|8428.6|8418.6|8436.6|8426.6|8439.9|8429.9|8428.6|8418.6|148
1693460700000|2023-08-31 05:45:00|8437.8|8427.8|8438.8|8428.8|8441.4|8431.4|8430.1|8420.1|232
1693461000000|2023-08-31 05:50:00|8439|8429|8439.8|8429.8|8441.6|8431.6|8435|8425|191
1693461300000|2023-08-31 05:55:00|8439.9|8429.9|8441|8431|8442.6|8432.6|8433.8|8423.8|197
1693461600000|2023-08-31 06:00:00|8442.4|8432.4|8434.9|8424.9|8443|8433|8434.9|8424.9|240
1693461900000|2023-08-31 06:05:00|8435.3|8425.3|8436|8426|8437.9|8427.9|8432.4|8422.4|200
1693462200000|2023-08-31 06:10:00|8436.3|8426.3|8444.5|8434.5|8447.8|8437.8|8435.8|8425.8|202
1693462500000|2023-08-31 06:15:00|8443.8|8433.8|8444.8|8434.8|8449.6|8439.6|8441.3|8431.3|163
1693462800000|2023-08-31 06:20:00|8445|8435|8436|8426|8448.1|8438.1|8435.5|8425.5|215
1693463100000|2023-08-31 06:25:00|8436.3|8426.3|8436.5|8426.5|8442|8432|8435.8|8425.8|182
1693463400000|2023-08-31 06:30:00|8436.8|8426.8|8439.5|8429.5|8440.8|8430.8|8431.5|8421.5|196
1693463700000|2023-08-31 06:35:00|8439.3|8429.3|8445.3|8435.3|8446.6|8436.6|8438.8|8428.8|188
1693464000000|2023-08-31 06:40:00|8445|8435|8446.4|8436.4|8446.4|8436.4|8440.8|8430.8|135
1693464300000|2023-08-31 06:45:00|8447.6|8437.6|8451.9|8441.9|8453.8|8443.8|8445.5|8435.5|260
1693464600000|2023-08-31 06:50:00|8452.1|8442.1|8446.4|8436.4|8452.9|8442.9|8444.1|8434.1|186
1693464900000|2023-08-31 06:55:00|8446.3|8436.3|8441.9|8431.9|8447.4|8437.4|8440.9|8430.9|198
1693465200000|2023-08-31 07:00:00|8443.4|8433.4|8438.9|8428.9|8452.3|8442.3|8435.8|8425.8|300
1693465500000|2023-08-31 07:05:00|8438.6|8428.6|8447|8437|8447.9|8437.9|8431.6|8421.6|219
1693465800000|2023-08-31 07:10:00|8446.6|8436.6|8439.6|8429.6|8455.6|8445.6|8439.6|8429.6|203
1693466100000|2023-08-31 07:15:00|8439.1|8429.1|8441.4|8431.4|8443.4|8433.4|8431.9|8421.9|223
1693466400000|2023-08-31 07:20:00|8441.6|8431.6|8437.1|8427.1|8444.9|8434.9|8435.1|8425.1|183
1693466700000|2023-08-31 07:25:00|8437.4|8427.4|8443.4|8433.4|8444.1|8434.1|8437.4|8427.4|140
1693467000000|2023-08-31 07:30:00|8443.6|8433.6|8442.6|8432.6|8447.6|8437.6|8441.4|8431.4|150
1693467300000|2023-08-31 07:35:00|8442.4|8432.4|8443.9|8433.9|8446.9|8436.9|8439.1|8429.1|126
1693467600000|2023-08-31 07:40:00|8444.1|8434.1|8433.9|8423.9|8446.9|8436.9|8433.6|8423.6|146
1693467900000|2023-08-31 07:45:00|8434.1|8424.1|8429.1|8419.1|8437.4|8427.4|8429.1|8419.1|140
1693468200000|2023-08-31 07:50:00|8428.6|8418.6|8429.9|8419.9|8429.9|8419.9|8425.6|8415.6|130
1693468500000|2023-08-31 07:55:00|8429.6|8419.6|8425.9|8415.9|8434.6|8424.6|8423.4|8413.4|109
1693468800000|2023-08-31 08:00:00|8425.4|8415.4|8421.1|8411.1|8425.4|8415.4|8414.9|8404.9|234
1693469100000|2023-08-31 08:05:00|8421.4|8411.4|8429.9|8419.9|8430.1|8420.1|8418.6|8408.6|151
1693469400000|2023-08-31 08:10:00|8430.1|8420.1|8423.1|8413.1|8430.6|8420.6|8418.4|8408.4|178
1693469700000|2023-08-31 08:15:00|8423.4|8413.4|8408.1|8398.1|8423.4|8413.4|8398.8|8388.8|219
1693470000000|2023-08-31 08:20:00|8408.3|8398.3|8407.9|8397.9|8413.6|8403.6|8401.9|8391.9|206
1693470300000|2023-08-31 08:25:00|8407.6|8397.6|8412.4|8402.4|8416.4|8406.4|8405.9|8395.9|161
1693470600000|2023-08-31 08:30:00|8412.1|8402.1|8411.6|8401.6|8413.9|8403.9|8405.4|8395.4|163
1693470900000|2023-08-31 08:35:00|8411.9|8401.9|8413.9|8403.9|8414.6|8404.6|8408.1|8398.1|123
1693471200000|2023-08-31 08:40:00|8414.6|8404.6|8411.1|8401.1|8415.1|8405.1|8407.6|8397.6|120
1693471500000|2023-08-31 08:45:00|8410.9|8400.9|8411.9|8401.9|8413.6|8403.6|8409.1|8399.1|133
1693471800000|2023-08-31 08:50:00|8411.6|8401.6|8410.4|8400.4|8412.6|8402.6|8408.9|8398.9|67
1693472100000|2023-08-31 08:55:00|8410.6|8400.6|8409.1|8399.1|8419.4|8409.4|8406.1|8396.1|119
1693472400000|2023-08-31 09:00:00|8408.9|8398.9|8410.9|8400.9|8414.1|8404.1|8407.1|8397.1|166
1693472700000|2023-08-31 09:05:00|8411.1|8401.1|8408.6|8398.6|8414.4|8404.4|8408.1|8398.1|110
1693473000000|2023-08-31 09:10:00|8408.4|8398.4|8401.6|8391.6|8408.4|8398.4|8397.1|8387.1|136
1693473300000|2023-08-31 09:15:00|8400.9|8390.9|8395.4|8385.4|8401.6|8391.6|8391.4|8381.4|194
1693473600000|2023-08-31 09:20:00|8395.6|8385.6|8394.1|8384.1|8397.4|8387.4|8388.1|8378.1|154
1693473900000|2023-08-31 09:25:00|8393.9|8383.9|8395.1|8385.1|8398.9|8388.9|8391.4|8381.4|207
1693474200000|2023-08-31 09:30:00|8394.9|8384.9|8385.6|8375.6|8395.4|8385.4|8385.6|8375.6|133
1693474500000|2023-08-31 09:35:00|8385.9|8375.9|8387.1|8377.1|8389.1|8379.1|8379.3|8369|190
1693474800000|2023-08-31 09:40:00|8387.6|8377.6|8386.9|8376.9|8389.4|8379.4|8384.9|8374.9|117
1693475100000|2023-08-31 09:45:00|8386.6|8376.6|8391.9|8381.9|8394.4|8384.4|8384.6|8374.6|133
1693475400000|2023-08-31 09:50:00|8390.9|8380.9|8385.9|8375.9|8391.4|8381.4|8383.6|8373.6|132
1693475700000|2023-08-31 09:55:00|8385.6|8375.6|8393.9|8383.9|8393.9|8383.9|8384.6|8374.6|139
1693476000000|2023-08-31 10:00:00|8393.6|8383.6|8399.1|8389.1|8401.1|8391.1|8392.9|8382.9|175
1693476300000|2023-08-31 10:05:00|8398.6|8388.6|8409.4|8399.4|8410.9|8400.9|8395.9|8385.9|147
1693476600000|2023-08-31 10:10:00|8408.1|8398.1|8418.1|8408.1|8419.4|8409.4|8407.9|8397.9|161
1693476900000|2023-08-31 10:15:00|8418.4|8408.4|8421.4|8411.4|8422.6|8412.6|8415.1|8405.1|152
1693477200000|2023-08-31 10:20:00|8421.1|8411.1|8413.4|8403.4|8421.1|8411.1|8412.4|8402.4|126
1693477500000|2023-08-31 10:25:00|8413.6|8403.6|8407.6|8397.6|8414.4|8404.4|8406.1|8396.1|102
1693477800000|2023-08-31 10:30:00|8407.4|8397.4|8400.9|8390.9|8408.6|8398.6|8399.6|8389.6|104
1693478100000|2023-08-31 10:35:00|8401.1|8391.1|8405.6|8395.6|8405.6|8395.6|8398.9|8388.9|116
1693478400000|2023-08-31 10:40:00|8405.4|8395.4|8398.9|8388.9|8405.4|8395.4|8396.6|8386.6|108
1693478700000|2023-08-31 10:45:00|8398.6|8388.6|8395.6|8385.6|8400.6|8390.6|8395.6|8385.6|106
1693479000000|2023-08-31 10:50:00|8395.9|8385.9|8395.6|8385.6|8399.4|8389.4|8392.9|8382.9|107
1693479300000|2023-08-31 10:55:00|8395.9|8385.9|8398.1|8388.1|8401.1|8391.1|8395.4|8385.4|130
1693479600000|2023-08-31 11:00:00|8398.4|8388.4|8392.6|8382.6|8398.6|8388.6|8387.6|8377.6|131
1693479900000|2023-08-31 11:05:00|8392.4|8382.4|8393.9|8383.9|8395.4|8385.4|8387.6|8377.6|141
1693480200000|2023-08-31 11:10:00|8393.6|8383.6|8393.1|8383.1|8395.6|8385.6|8392.1|8382.1|119
1693480500000|2023-08-31 11:15:00|8392.9|8382.9|8392.4|8382.4|8393.1|8383.1|8386.6|8376.6|145
1693480800000|2023-08-31 11:20:00|8392.6|8382.6|8392.1|8382.1|8395.1|8385.1|8390.1|8380.1|104
1693481100000|2023-08-31 11:25:00|8391.9|8381.9|8391.9|8381.9|8395.9|8385.9|8391.1|8381.1|114
1693481400000|2023-08-31 11:30:00|8391.6|8381.6|8389.4|8379.4|8394.4|8384.4|8384.9|8374.9|188
1693481700000|2023-08-31 11:35:00|8389.1|8379.1|8393.9|8383.9|8394.1|8384.1|8386.9|8376.9|150
1693482000000|2023-08-31 11:40:00|8393.6|8383.6|8399.6|8389.6|8400.4|8390.4|8393.6|8383.6|172
1693482300000|2023-08-31 11:45:00|8399.9|8389.9|8395.9|8385.9|8401.9|8391.9|8393.4|8383.4|144
1693482600000|2023-08-31 11:50:00|8394.9|8384.9|8393.6|8383.6|8396.1|8386.1|8392.6|8382.6|123
1693482900000|2023-08-31 11:55:00|8393.9|8383.9|8394.9|8384.9|8399.6|8389.6|8391.9|8381.9|167
1693483200000|2023-08-31 12:00:00|8395.4|8385.4|8394.1|8384.1|8396.6|8386.6|8390.1|8380.1|188
1693483500000|2023-08-31 12:05:00|8393.6|8383.6|8393.8|8383.8|8403.5|8393.5|8388.4|8378.4|225
1693483800000|2023-08-31 12:10:00|8394|8384|8413.9|8403.9|8419.9|8409.9|8394|8384|336
1693484100000|2023-08-31 12:15:00|8414.9|8404.9|8425.6|8415.6|8429.6|8419.6|8412.6|8402.6|322
1693484400000|2023-08-31 12:20:00|8425.4|8415.4|8413.1|8403.1|8426.1|8416.1|8411.4|8401.4|295
1693484700000|2023-08-31 12:25:00|8412.1|8402.1|8414.4|8404.4|8417.1|8407.1|8408.1|8398.1|246
1693485000000|2023-08-31 12:30:00|8414.1|8404.1|8423.1|8413.1|8431.9|8421.9|8405.1|8395.1|541
1693485300000|2023-08-31 12:35:00|8422.9|8412.9|8428.1|8418.1|8432.9|8422.9|8422.1|8412.1|292
1693485600000|2023-08-31 12:40:00|8427.9|8417.9|8436.9|8426.9|8437.6|8427.6|8427.9|8417.9|301
1693485900000|2023-08-31 12:45:00|8437.4|8427.4|8448.1|8438.1|8452.9|8442.9|8437.4|8427.4|298
1693486200000|2023-08-31 12:50:00|8447.9|8437.9|8453.9|8443.9|8455.6|8445.6|8447.4|8437.4|191
1693486500000|2023-08-31 12:55:00|8454.4|8444.4|8457.4|8447.4|8457.9|8447.9|8449.4|8439.4|277
1693486800000|2023-08-31 13:00:00|8457.1|8447.1|8446.6|8436.6|8471.9|8461.9|8446.6|8436.6|458
1693487100000|2023-08-31 13:05:00|8447.1|8437.1|8439.9|8429.9|8447.4|8437.4|8439.4|8429.4|400
1693487400000|2023-08-31 13:10:00|8440.1|8430.1|8441.4|8431.4|8444.9|8434.9|8437.1|8427.1|295
1693487700000|2023-08-31 13:15:00|8440.9|8430.9|8448.9|8438.9|8451.1|8441.1|8438.1|8428.1|265
1693488000000|2023-08-31 13:20:00|8448.4|8438.4|8443.4|8433.4|8451.9|8441.9|8440.9|8430.9|276
1693488300000|2023-08-31 13:25:00|8443.1|8433.1|8436.6|8426.6|8443.6|8433.6|8433.6|8423.6|256
1693488600000|2023-08-31 13:30:00|8436.1|8426.1|8427.9|8417.9|8438.6|8428.6|8426.1|8416.1|429
1693488900000|2023-08-31 13:35:00|8427.6|8417.6|8424.6|8414.6|8429.9|8419.9|8417.6|8407.6|434
1693489200000|2023-08-31 13:40:00|8424.4|8414.4|8428.1|8418.1|8435.1|8425.1|8424.4|8414.4|373
1693489500000|2023-08-31 13:45:00|8428.4|8418.4|8433.1|8423.1|8443.6|8433.6|8420.6|8410.6|581
1693489800000|2023-08-31 13:50:00|8433.4|8423.4|8432.1|8422.1|8438.4|8428.4|8430.1|8420.1|420
1693490100000|2023-08-31 13:55:00|8432.4|8422.4|8437.1|8427.1|8438.1|8428.1|8427.1|8417.1|371
1693490400000|2023-08-31 14:00:00|8437.4|8427.4|8444.1|8434.1|8452.4|8442.4|8436.6|8426.6|379
1693490700000|2023-08-31 14:05:00|8443.9|8433.9|8448.9|8438.9|8450.6|8440.6|8439.9|8429.9|303
1693491000000|2023-08-31 14:10:00|8450.1|8440.1|8439.1|8429.1|8450.1|8440.1|8438.1|8428.1|265
1693491300000|2023-08-31 14:15:00|8439.4|8429.4|8435.6|8425.6|8440.9|8430.9|8432.6|8422.6|248
1693491600000|2023-08-31 14:20:00|8435.9|8425.9|8442.6|8432.6|8445.1|8435.1|8433.4|8423.4|268
1693491900000|2023-08-31 14:25:00|8442.4|8432.4|8452.1|8442.1|8452.4|8442.4|8440.4|8430.4|209
1693492200000|2023-08-31 14:30:00|8451.9|8441.9|8440.1|8430.1|8451.9|8441.9|8436.9|8426.9|288
1693492500000|2023-08-31 14:35:00|8440.4|8430.4|8447.9|8437.9|8455.9|8445.9|8440.4|8430.4|283
1693492800000|2023-08-31 14:40:00|8448.1|8438.1|8442.1|8432.1|8449.9|8439.9|8440.4|8430.4|204
1693493100000|2023-08-31 14:45:00|8442.4|8432.4|8435.9|8425.9|8443.6|8433.6|8435.4|8425.4|253
1693493400000|2023-08-31 14:50:00|8435.6|8425.6|8435.1|8425.1|8438.9|8428.9|8433.1|8423.1|287
1693493700000|2023-08-31 14:55:00|8434.9|8424.9|8435.4|8425.4|8438.1|8428.1|8432.6|8422.6|269
1693494000000|2023-08-31 15:00:00|8435.6|8425.6|8441.1|8431.1|8445.1|8435.1|8435.6|8425.6|283
1693494300000|2023-08-31 15:05:00|8440.9|8430.9|8434.9|8424.9|8442.1|8432.1|8433.4|8423.4|240
1693494600000|2023-08-31 15:10:00|8435.1|8425.1|8439.9|8429.9|8439.9|8429.9|8429.9|8419.9|201
1693494900000|2023-08-31 15:15:00|8439.6|8429.6|8442.9|8432.9|8445.1|8435.1|8439.4|8429.4|181
1693495200000|2023-08-31 15:20:00|8443.1|8433.1|8439.1|8429.1|8444.9|8434.9|8437.9|8427.9|184
1693495500000|2023-08-31 15:25:00|8438.9|8428.9|8436.4|8426.4|8441.4|8431.4|8433.1|8423.1|217
1693495800000|2023-08-31 15:30:00|8436.1|8426.1|8429.4|8419.4|8439.4|8429.4|8429.4|8419.4|234
1693496100000|2023-08-31 15:35:00|8429.1|8419.1|8435.1|8425.1|8436.9|8426.9|8428.1|8418.1|194
1693496400000|2023-08-31 15:40:00|8435.4|8425.4|8431.9|8421.9|8437.9|8427.9|8429.6|8419.6|181
1693496700000|2023-08-31 15:45:00|8432.1|8422.1|8427.9|8417.9|8434.6|8424.6|8423.4|8413.4|182
1693497000000|2023-08-31 15:50:00|8427.6|8417.6|8427.9|8417.9|8428.9|8418.9|8424.1|8414.1|193
1693497300000|2023-08-31 15:55:00|8428.1|8418.1|8430.1|8420.1|8432.1|8422.1|8424.9|8414.9|107
1693497600000|2023-08-31 16:00:00|8430.4|8420.4|8429.1|8419.1|8433.1|8423.1|8427.9|8417.9|123
1693497900000|2023-08-31 16:05:00|8429.4|8419.4|8433.6|8423.6|8434.4|8424.4|8428.6|8418.6|95
1693498200000|2023-08-31 16:10:00|8433.9|8423.9|8431.6|8421.6|8434.6|8424.6|8431.6|8421.6|92
1693498500000|2023-08-31 16:15:00|8431.1|8421.1|8429.4|8419.4|8433.6|8423.6|8428.6|8418.6|114
1693498800000|2023-08-31 16:20:00|8429.1|8419.1|8426.9|8416.9|8429.4|8419.4|8426.9|8416.9|117
1693499100000|2023-08-31 16:25:00|8427.1|8417.1|8427.4|8417.4|8428.1|8418.1|8426.4|8416.4|72
1693499400000|2023-08-31 16:30:00|8427.1|8417.1|8425.6|8415.6|8427.4|8417.4|8425.1|8415.1|96
1693499700000|2023-08-31 16:35:00|8425.4|8415.4|8429.1|8419.1|8432.6|8422.6|8425.4|8415.4|109
1693500000000|2023-08-31 16:40:00|8428.9|8418.9|8426.4|8416.4|8428.9|8418.9|8425.1|8415.1|88
1693500300000|2023-08-31 16:45:00|8426.1|8416.1|8427.9|8417.9|8428.9|8418.9|8422.4|8412.4|142
1693500600000|2023-08-31 16:50:00|8427.6|8417.6|8432.9|8422.9|8434.6|8424.6|8427.4|8417.4|134
1693500900000|2023-08-31 16:55:00|8433.1|8423.1|8429.1|8419.1|8433.6|8423.6|8428.5|8418.5|197
1693501200000|2023-08-31 17:00:00|8429.3|8419.3|8436.1|8426.1|8436.1|8426.1|8426.6|8416.6|136
1693501500000|2023-08-31 17:05:00|8436.3|8426.3|8436.8|8426.8|8437.4|8427.4|8432.3|8422.3|92
1693501800000|2023-08-31 17:10:00|8437|8427|8435.5|8425.5|8438.3|8428.3|8433.5|8423.5|56
1693502100000|2023-08-31 17:15:00|8435.3|8425.3|8433.4|8423.4|8436.4|8426.4|8432.3|8422.3|58
1693502400000|2023-08-31 17:20:00|8433.8|8423.8|8439.1|8429.1|8439.5|8429.5|8433.4|8423.4|76
1693502700000|2023-08-31 17:25:00|8439.5|8429.5|8437.5|8427.5|8439.8|8429.8|8436|8426|57
1693503000000|2023-08-31 17:30:00|8437.8|8427.8|8436.6|8426.6|8438.5|8428.5|8436|8426|70
1693503300000|2023-08-31 17:35:00|8436.8|8426.8|8438.9|8428.9|8439.5|8429.5|8436.5|8426.5|65
1693503600000|2023-08-31 17:40:00|8438.3|8428.3|8438.8|8428.8|8440.1|8430.1|8436.8|8426.8|57
1693503900000|2023-08-31 17:45:00|8438.6|8428.6|8441.8|8431.8|8442.5|8432.5|8438.3|8428.3|44
1693504200000|2023-08-31 17:50:00|8441.5|8431.5|8442.4|8432.4|8444|8434|8438.8|8428.8|57
1693504500000|2023-08-31 17:55:00|8442.5|8432.5|8448.4|8428.4|8449.1|8432.9|8442.5|8426.8|16
1693526400000|2023-09-01 00:00:00|8455.4|8445.4|8453.3|8443.3|8460.1|8450.1|8452.6|8442.6|59
1693526700000|2023-09-01 00:05:00|8453.6|8443.6|8458.9|8448.9|8459.5|8449.5|8453.3|8443.3|73
1693527000000|2023-09-01 00:10:00|8458.6|8448.6|8456.3|8446.3|8459.4|8449.4|8454.8|8444.8|78
1693527300000|2023-09-01 00:15:00|8455.8|8445.8|8452.5|8442.5|8456.4|8446.4|8450.4|8440.4|106
1693527600000|2023-09-01 00:20:00|8452.3|8442.3|8451.9|8441.9|8454.3|8444.3|8451.3|8441.3|73
1693527900000|2023-09-01 00:25:00|8451.8|8441.8|8449.9|8439.9|8451.9|8441.9|8449.9|8439.9|38
1693528200000|2023-09-01 00:30:00|8449.6|8439.6|8450.4|8440.4|8453.5|8443.5|8449.1|8439.1|44
1693528500000|2023-09-01 00:35:00|8450.6|8440.6|8453.5|8443.5|8455.4|8445.4|8450.3|8440.3|85
1693528800000|2023-09-01 00:40:00|8453.3|8443.3|8450|8440|8453.3|8443.3|8447.8|8437.8|55
1693529100000|2023-09-01 00:45:00|8449.8|8439.8|8449.3|8439.3|8450.6|8440.6|8447.1|8437.1|60
1693529400000|2023-09-01 00:50:00|8449|8439|8450.8|8440.8|8450.8|8440.8|8448|8438|47
1693529700000|2023-09-01 00:55:00|8450.5|8440.5|8447.5|8437.5|8452|8442|8445.8|8435.8|92
1693530000000|2023-09-01 01:00:00|8447.8|8437.8|8477.3|8467.3|8479.5|8469.5|8444.8|8434.8|404
1693530300000|2023-09-01 01:05:00|8477.5|8467.5|8483|8473|8489.3|8479.3|8477.1|8467.1|386
1693530600000|2023-09-01 01:10:00|8482.6|8472.6|8488.4|8478.4|8489.5|8479.5|8481|8471|271
1693530900000|2023-09-01 01:15:00|8486.9|8476.9|8495.3|8485.3|8497.6|8487.6|8486|8476|353
1693531200000|2023-09-01 01:20:00|8495.5|8485.5|8497|8487|8501.8|8491.8|8494.8|8484.8|286
1693531500000|2023-09-01 01:25:00|8496.6|8486.6|8495.5|8485.5|8499.4|8489.4|8493.3|8483.3|214
1693531800000|2023-09-01 01:30:00|8495.6|8485.6|8491.5|8481.5|8498.4|8488.4|8489.9|8479.9|230
1693532100000|2023-09-01 01:35:00|8491.8|8481.8|8487.5|8477.5|8495|8485|8486.8|8476.8|224
1693532400000|2023-09-01 01:40:00|8487.4|8477.4|8481.8|8471.8|8488|8478|8481.1|8471.1|259
1693532700000|2023-09-01 01:45:00|8482.8|8472.8|8495.8|8485.8|8497|8487|8482.8|8472.8|393
1693533000000|2023-09-01 01:50:00|8496|8486|8499.5|8489.5|8501.1|8491.1|8494|8484|256
1693533300000|2023-09-01 01:55:00|8499.3|8489.3|8501.5|8491.5|8504.5|8494.5|8499.3|8489.3|221
1693533600000|2023-09-01 02:00:00|8501.8|8491.8|8505.3|8495.3|8506|8496|8498.8|8488.8|294
1693533900000|2023-09-01 02:05:00|8505|8495|8508.1|8498.1|8508.5|8498.5|8502|8492|264
1693534200000|2023-09-01 02:10:00|8507.9|8497.9|8508.4|8498.4|8509.1|8499.1|8502.9|8492.9|164
1693534500000|2023-09-01 02:15:00|8508.1|8498.1|8506.9|8496.9|8508.4|8498.4|8504.8|8494.8|74
1693534800000|2023-09-01 02:20:00|8507.1|8497.1|8510.6|8500.6|8511|8501|8506.9|8496.9|70
1693535100000|2023-09-01 02:25:00|8510.8|8500.8|8511.1|8501.1|8511.8|8501.8|8509.3|8499.3|63
1693535400000|2023-09-01 02:30:00|8511.4|8501.4|8516|8506|8516.5|8506.5|8509|8499|256
1693535700000|2023-09-01 02:35:00|8515.8|8505.8|8516.6|8506.6|8523.5|8513.5|8513.4|8503.4|356
1693536000000|2023-09-01 02:40:00|8516.4|8506.4|8502|8492|8517.6|8507.6|8501.5|8491.5|319
1693536300000|2023-09-01 02:45:00|8501.1|8491.1|8504.1|8494.1|8504.1|8494.1|8497.6|8487.6|267
1693536600000|2023-09-01 02:50:00|8503.9|8493.9|8502|8492|8508|8498|8499.6|8489.6|256
1693536900000|2023-09-01 02:55:00|8502.3|8492.3|8496|8486|8502.8|8492.8|8493.3|8483.3|250
1693537200000|2023-09-01 03:00:00|8495.8|8485.8|8503.8|8493.8|8506.3|8496.3|8495.4|8485.4|261
1693537500000|2023-09-01 03:05:00|8503.5|8493.5|8497|8487|8503.8|8493.8|8494.4|8484.4|163
1693537800000|2023-09-01 03:10:00|8497.3|8487.3|8498.9|8488.9|8499.6|8489.6|8493.9|8483.9|178
1693538100000|2023-09-01 03:15:00|8498.8|8488.8|8496.9|8486.9|8500.4|8490.4|8492.9|8482.9|196
1693538400000|2023-09-01 03:20:00|8497|8487|8487.3|8477.3|8499|8489|8486.4|8476.4|293
1693538700000|2023-09-01 03:25:00|8487.5|8477.5|8483.8|8473.8|8489.1|8479.1|8483.8|8473.8|161
1693539000000|2023-09-01 03:30:00|8483.9|8473.9|8488|8478|8489.3|8479.3|8483.9|8473.9|74
1693539300000|2023-09-01 03:35:00|8488.1|8478.1|8488.5|8478.5|8492.4|8482.4|8487.8|8477.8|86
1693539600000|2023-09-01 03:40:00|8488.9|8478.9|8492.3|8482.3|8492.6|8482.6|8488.9|8478.9|55
1693539900000|2023-09-01 03:45:00|8492|8482|8491.3|8481.3|8493.3|8483.3|8490|8480|52
1693540200000|2023-09-01 03:50:00|8490.9|8480.9|8493.3|8483.3|8494.8|8484.8|8490.9|8480.9|52
1693540500000|2023-09-01 03:55:00|8492.9|8482.9|8492.4|8482.4|8493.5|8483.5|8491.3|8481.3|60
1693540800000|2023-09-01 04:00:00|8492.6|8482.6|8494.3|8484.3|8494.9|8484.9|8490.1|8480.1|55
1693541100000|2023-09-01 04:05:00|8494|8484|8486.5|8476.5|8495|8485|8485.5|8475.5|66
1693541400000|2023-09-01 04:10:00|8486|8476|8486.3|8476.3|8487|8477|8482.8|8472.8|66
1693541700000|2023-09-01 04:15:00|8486.1|8476.1|8488.3|8478.3|8490.6|8480.6|8485.6|8475.6|53
1693542000000|2023-09-01 04:20:00|8487.5|8477.5|8485|8475|8487.6|8477.6|8484.3|8474.3|53
1693542300000|2023-09-01 04:25:00|8484.8|8474.8|8485.9|8475.9|8486.9|8476.9|8484.3|8474.3|61
1693542600000|2023-09-01 04:30:00|8485.8|8475.8|8491.6|8481.6|8491.6|8481.6|8483.9|8473.9|78
1693542900000|2023-09-01 04:35:00|8491.8|8481.8|8492.5|8482.5|8496.8|8486.8|8491.6|8481.6|56
1693543200000|2023-09-01 04:40:00|8492.8|8482.8|8485|8475|8493.5|8483.5|8483.8|8473.8|84
1693543500000|2023-09-01 04:45:00|8485.3|8475.3|8486.3|8476.3|8487.3|8477.3|8481.8|8471.8|64
1693543800000|2023-09-01 04:50:00|8486.5|8476.5|8488.8|8478.8|8488.8|8478.8|8486.1|8476.1|44
1693544100000|2023-09-01 04:55:00|8488.5|8478.5|8486.9|8476.9|8489.8|8479.8|8486|8476|54
1693544400000|2023-09-01 05:00:00|8487|8477|8491.8|8481.8|8492.1|8482.1|8486|8476|84
1693544700000|2023-09-01 05:05:00|8492|8482|8492.5|8482.5|8494.3|8484.3|8489.5|8479.5|73
1693545000000|2023-09-01 05:10:00|8492.6|8482.6|8486.9|8476.9|8493|8483|8485.1|8475.1|63
1693545300000|2023-09-01 05:15:00|8486.6|8476.6|8488.4|8478.4|8488.4|8478.4|8484.9|8474.9|76
1693545600000|2023-09-01 05:20:00|8488.6|8478.6|8489.5|8479.5|8489.6|8479.6|8486|8476|56
1693545900000|2023-09-01 05:25:00|8489.3|8479.3|8488.9|8478.9|8489.3|8479.3|8487.4|8477.4|60
1693546200000|2023-09-01 05:30:00|8489.1|8479.1|8493.3|8483.3|8494.3|8484.3|8486.3|8476.3|276
1693546500000|2023-09-01 05:35:00|8493|8483|8493.9|8483.9|8496.9|8486.9|8487.3|8477.3|236
1693546800000|2023-09-01 05:40:00|8494.1|8484.1|8497.8|8487.8|8498|8488|8488.8|8478.8|211
1693547100000|2023-09-01 05:45:00|8497.6|8487.6|8494.5|8484.5|8502.3|8492.3|8493|8483|225
1693547400000|2023-09-01 05:50:00|8494.8|8484.8|8500.5|8490.5|8501.8|8491.8|8489.5|8479.5|229
1693547700000|2023-09-01 05:55:00|8500|8490|8502.1|8492.1|8503.4|8493.4|8498.1|8488.1|166
1693548000000|2023-09-01 06:00:00|8502.4|8492.4|8505.8|8495.8|8508.8|8498.8|8498.5|8488.5|263
1693548300000|2023-09-01 06:05:00|8505.6|8495.6|8507.5|8497.5|8509.5|8499.5|8505.3|8495.3|216
1693548600000|2023-09-01 06:10:00|8507|8497|8510|8500|8510.5|8500.5|8503.6|8493.6|217
1693548900000|2023-09-01 06:15:00|8509.5|8499.5|8504.5|8494.5|8509.5|8499.5|8504.5|8494.5|170
1693549200000|2023-09-01 06:20:00|8504.8|8494.8|8493.3|8483.3|8506.6|8496.6|8492.6|8482.6|267
1693549500000|2023-09-01 06:25:00|8493|8483|8498.5|8488.5|8499.3|8489.3|8493|8483|222
1693549800000|2023-09-01 06:30:00|8498.3|8488.3|8496.5|8486.5|8498.8|8488.8|8494.4|8484.4|166
1693550100000|2023-09-01 06:35:00|8496.6|8486.6|8498.9|8488.9|8500.5|8490.5|8495|8485|147
1693550400000|2023-09-01 06:40:00|8498.6|8488.6|8506.6|8496.6|8508.8|8498.8|8498|8488|145
1693550700000|2023-09-01 06:45:00|8506.9|8496.9|8507.5|8497.5|8508.6|8498.6|8504.4|8494.4|137
1693551000000|2023-09-01 06:50:00|8507.8|8497.8|8505.4|8495.4|8507.8|8497.8|8502|8492|229
1693551300000|2023-09-01 06:55:00|8505.9|8495.9|8513.1|8503.1|8513.4|8503.4|8503.9|8493.9|192
1693551600000|2023-09-01 07:00:00|8512.9|8502.9|8524.1|8514.1|8524.1|8514.1|8511.4|8501.4|279
1693551900000|2023-09-01 07:05:00|8524.6|8514.6|8526.3|8516.3|8541.5|8531.5|8522.1|8512.1|325
1693552200000|2023-09-01 07:10:00|8526.1|8516.1|8527.4|8517.4|8529.4|8519.4|8521.6|8511.6|275
1693552500000|2023-09-01 07:15:00|8529|8519|8534.1|8524.1|8539|8529|8521.3|8511.3|287
1693552800000|2023-09-01 07:20:00|8534.6|8524.6|8531.1|8521.1|8539.6|8529.6|8530.6|8520.6|202
1693553100000|2023-09-01 07:25:00|8531.4|8521.4|8534.1|8524.1|8539.6|8529.6|8528.4|8518.4|236
1693553400000|2023-09-01 07:30:00|8534.4|8524.4|8536.6|8526.6|8539.9|8529.9|8533.4|8523.4|193
1693553700000|2023-09-01 07:35:00|8535.6|8525.6|8533.4|8523.4|8539.6|8529.6|8530.1|8520.1|189
1693554000000|2023-09-01 07:40:00|8533.6|8523.6|8537.4|8527.4|8539.1|8529.1|8530.4|8520.4|140
1693554300000|2023-09-01 07:45:00|8537.6|8527.6|8544.1|8534.1|8546.1|8536.1|8537.1|8527.1|148
1693554600000|2023-09-01 07:50:00|8543.9|8533.9|8549.6|8539.6|8552.1|8542.1|8543.1|8533.1|132
1693554900000|2023-09-01 07:55:00|8549.4|8539.4|8548.4|8538.4|8552.4|8542.4|8544.6|8534.6|170
1693555200000|2023-09-01 08:00:00|8548.1|8538.1|8546.6|8536.6|8550.4|8540.4|8540.4|8530.4|261
1693555500000|2023-09-01 08:05:00|8546.9|8536.9|8536.4|8526.4|8546.9|8536.9|8523.6|8513.6|279
1693555800000|2023-09-01 08:10:00|8536.1|8526.1|8538.9|8528.9|8543.1|8533.1|8534.3|8524.3|257
1693556100000|2023-09-01 08:15:00|8538.6|8528.6|8533.4|8523.4|8539.1|8529.1|8527.1|8517.1|171
1693556400000|2023-09-01 08:20:00|8533.6|8523.6|8534.4|8524.4|8535.1|8525.1|8529.4|8519.4|160
1693556700000|2023-09-01 08:25:00|8533.9|8523.9|8531.1|8521.1|8538.6|8528.6|8525.4|8515.4|189
1693557000000|2023-09-01 08:30:00|8531.4|8521.4|8529.9|8519.9|8533.4|8523.4|8526.1|8516.1|180
1693557300000|2023-09-01 08:35:00|8530.1|8520.1|8522.1|8512.1|8530.1|8520.1|8520.1|8510.1|168
1693557600000|2023-09-01 08:40:00|8521.9|8511.9|8530.4|8520.4|8532.1|8522.1|8518.6|8508.6|165
1693557900000|2023-09-01 08:45:00|8530.6|8520.6|8530.9|8520.9|8532.6|8522.6|8527.1|8517.1|130
1693558200000|2023-09-01 08:50:00|8530.4|8520.4|8529.9|8519.9|8532.4|8522.4|8528.9|8518.9|142
1693558500000|2023-09-01 08:55:00|8530.1|8520.1|8531.4|8521.4|8533.9|8523.9|8528.4|8518.4|126
1693558800000|2023-09-01 09:00:00|8531.9|8521.9|8530.4|8520.4|8533.4|8523.4|8527.4|8517.4|145
1693559100000|2023-09-01 09:05:00|8530.6|8520.6|8521.4|8511.4|8530.9|8520.9|8520.9|8510.9|127
1693559400000|2023-09-01 09:10:00|8521.6|8511.6|8515.9|8505.9|8521.9|8511.9|8515.6|8505.6|111
1693559700000|2023-09-01 09:15:00|8515.6|8505.6|8521.9|8511.9|8522.9|8512.9|8512.1|8502.1|108
1693560000000|2023-09-01 09:20:00|8522.1|8512.1|8530.9|8520.9|8531.9|8521.9|8521.9|8511.9|101
1693560300000|2023-09-01 09:25:00|8531.1|8521.1|8537.6|8527.6|8540.9|8530.9|8529.9|8519.9|109
1693560600000|2023-09-01 09:30:00|8537.9|8527.9|8538.6|8528.6|8539.6|8529.6|8533.9|8523.9|142
1693560900000|2023-09-01 09:35:00|8538.9|8528.9|8543.1|8533.1|8543.4|8533.4|8535.4|8525.4|133
1693561200000|2023-09-01 09:40:00|8543.4|8533.4|8538.1|8528.1|8544.1|8534.1|8537.4|8527.4|97
1693561500000|2023-09-01 09:45:00|8537.9|8527.9|8538.4|8528.4|8539.4|8529.4|8534.9|8524.9|106
1693561800000|2023-09-01 09:50:00|8538.9|8528.9|8534.1|8524.1|8538.9|8528.9|8530.1|8520.1|101
1693562100000|2023-09-01 09:55:00|8533.9|8523.9|8534.1|8524.1|8536.4|8526.4|8531.9|8521.9|103
1693562400000|2023-09-01 10:00:00|8534.4|8524.4|8534.1|8524.1|8535.6|8525.6|8530.1|8520.1|116
1693562700000|2023-09-01 10:05:00|8534.4|8524.4|8536.6|8526.6|8537.1|8527.1|8532.9|8522.9|80
1693563000000|2023-09-01 10:10:00|8536.4|8526.4|8533.4|8523.4|8536.9|8526.9|8531.4|8521.4|108
1693563300000|2023-09-01 10:15:00|8533.1|8523.1|8520.9|8510.9|8535.6|8525.6|8519.6|8509.6|107
1693563600000|2023-09-01 10:20:00|8521.1|8511.1|8521.4|8511.4|8524.4|8514.4|8519.1|8509.1|111
1693563900000|2023-09-01 10:25:00|8521.6|8511.6|8527.4|8517.4|8530.6|8520.6|8520.9|8510.9|136
1693564200000|2023-09-01 10:30:00|8527.6|8517.6|8536.1|8526.1|8539.9|8529.9|8524.9|8514.9|176
1693564500000|2023-09-01 10:35:00|8535.9|8525.9|8541.1|8531.1|8543.9|8533.9|8534.9|8524.9|129
1693564800000|2023-09-01 10:40:00|8540.9|8530.9|8537.1|8527.1|8541.1|8531.1|8534.6|8524.6|118
1693565100000|2023-09-01 10:45:00|8536.9|8526.9|8544.4|8534.4|8544.4|8534.4|8533.1|8523.1|121
1693565400000|2023-09-01 10:50:00|8543.9|8533.9|8542.4|8532.4|8545.6|8535.6|8538.4|8528.4|132
1693565700000|2023-09-01 10:55:00|8542.6|8532.6|8545.4|8535.4|8549.9|8539.9|8542.6|8532.6|134
1693566000000|2023-09-01 11:00:00|8545.1|8535.1|8554.6|8544.6|8559.6|8549.6|8544.1|8534.1|164
1693566300000|2023-09-01 11:05:00|8555.4|8545.4|8550.4|8540.4|8557.1|8547.1|8550.4|8540.4|170
1693566600000|2023-09-01 11:10:00|8550.6|8540.6|8547.6|8537.6|8551.6|8541.6|8544.4|8534.4|127
1693566900000|2023-09-01 11:15:00|8547.9|8537.9|8541.6|8531.6|8549.4|8539.4|8540.4|8530.4|116
1693567200000|2023-09-01 11:20:00|8542.1|8532.1|8536.4|8526.4|8542.4|8532.4|8535.1|8525.1|111
1693567500000|2023-09-01 11:25:00|8536.6|8526.6|8546.1|8536.1|8547.1|8537.1|8534.6|8524.6|164
1693567800000|2023-09-01 11:30:00|8546.4|8536.4|8543|8533|8553.3|8542.4|8537.8|8527.8|280
1693568100000|2023-09-01 11:35:00|8544.3|8534.3|8540.6|8530.6|8545.5|8535.5|8535.9|8525.9|233
1693568400000|2023-09-01 11:40:00|8541.1|8531.1|8540.6|8530.6|8544.1|8534.1|8539.6|8529.6|153
1693568700000|2023-09-01 11:45:00|8540.9|8530.9|8542.9|8532.9|8543.4|8533.4|8540.6|8530.6|100
1693569000000|2023-09-01 11:50:00|8543.1|8533.1|8558.9|8548.9|8558.9|8548.9|8542.9|8532.9|202
1693569300000|2023-09-01 11:55:00|8559.1|8549.1|8571.4|8561.4|8571.6|8561.6|8557.9|8547.9|229
1693569600000|2023-09-01 12:00:00|8571.1|8561.1|8579.9|8569.9|8584.6|8574.6|8570.9|8560.9|278
1693569900000|2023-09-01 12:05:00|8579.6|8569.6|8576.4|8566.4|8586.6|8576.6|8575.6|8565.6|258
1693570200000|2023-09-01 12:10:00|8576.1|8566.1|8582.9|8572.9|8586.6|8576.6|8571.6|8561.6|355
1693570500000|2023-09-01 12:15:00|8582.6|8572.6|8577.4|8567.4|8594.4|8584.4|8574.6|8564.6|304
1693570800000|2023-09-01 12:20:00|8577.1|8567.1|8571.5|8561.5|8577.1|8567.1|8570.6|8560.6|190
1693571100000|2023-09-01 12:25:00|8571.4|8561.4|8573.3|8563.3|8577.3|8567.3|8568.4|8558.4|162
1693571400000|2023-09-01 12:30:00|8573.5|8563.5|8586.3|8576.3|8602.9|8592|8565.5|8555.5|614
1693571700000|2023-09-01 12:35:00|8586.5|8576.5|8583.1|8573.1|8594.3|8584.3|8577.9|8567.9|507
1693572000000|2023-09-01 12:40:00|8582.9|8572.9|8573.3|8563.3|8583.3|8573.3|8572.5|8562.5|483
1693572300000|2023-09-01 12:45:00|8573|8563|8587.1|8577.1|8590.1|8580.1|8572.4|8562.4|460
1693572600000|2023-09-01 12:50:00|8586.9|8576.9|8599.4|8589.4|8600.9|8590.9|8586.9|8576.9|440
1693572900000|2023-09-01 12:55:00|8599.6|8589.6|8602.6|8592.6|8604.1|8594.1|8595.6|8585.6|431
1693573200000|2023-09-01 13:00:00|8603.1|8593.1|8589.9|8579.9|8603.4|8593.4|8589.1|8579.1|667
1693573500000|2023-09-01 13:05:00|8590.4|8580.4|8592.9|8582.9|8593.9|8583.9|8579.4|8569.4|534
1693573800000|2023-09-01 13:10:00|8592.1|8582.1|8592.4|8582.4|8598.6|8588.6|8584.6|8574.6|458
1693574100000|2023-09-01 13:15:00|8592.9|8582.9|8586.1|8576.1|8598.1|8588.1|8581.9|8571.9|447
1693574400000|2023-09-01 13:20:00|8586.4|8576.4|8559.6|8549.6|8587.1|8577.1|8556.6|8546.6|511
1693574700000|2023-09-01 13:25:00|8560.1|8550.1|8575.9|8565.9|8576.9|8566.9|8558.6|8548.6|416
1693575000000|2023-09-01 13:30:00|8576.1|8566.1|8580.6|8570.6|8582.6|8572.6|8571.9|8561.9|504
1693575300000|2023-09-01 13:35:00|8580.9|8570.9|8558.4|8548.4|8583.1|8573.1|8556.6|8546.6|532
1693575600000|2023-09-01 13:40:00|8558.1|8548.1|8554.6|8544.6|8559.4|8549.4|8544.1|8534.1|459
1693575900000|2023-09-01 13:45:00|8551.4|8541.4|8552.4|8542.4|8553.4|8543.4|8542.4|8532.4|670
1693576200000|2023-09-01 13:50:00|8551.4|8541.4|8560.4|8550.4|8560.6|8550.6|8544.6|8534.6|497
1693576500000|2023-09-01 13:55:00|8561.1|8551.1|8566.9|8556.9|8569.1|8559.1|8559.1|8549.1|364
1693576800000|2023-09-01 14:00:00|8563.4|8553.4|8550.5|8540.5|8563.4|8553.4|8531.5|8521.5|766
1693577100000|2023-09-01 14:05:00|8550.4|8540.4|8555.9|8545.9|8557.9|8547.9|8547.9|8537.9|564
1693577400000|2023-09-01 14:10:00|8555.4|8545.4|8548.6|8538.6|8556.6|8546.6|8540.6|8530.6|499
1693577700000|2023-09-01 14:15:00|8546.9|8536.9|8537.6|8527.6|8547.9|8537.9|8529.4|8519.4|500
1693578000000|2023-09-01 14:20:00|8538.4|8528.4|8532.9|8522.9|8541.1|8531.1|8530.1|8520.1|463
1693578300000|2023-09-01 14:25:00|8533.1|8523.1|8531.9|8521.9|8536.4|8526.4|8526.1|8516.1|351
1693578600000|2023-09-01 14:30:00|8531.6|8521.6|8516.6|8506.6|8532.6|8522.6|8515.9|8505.9|437
1693578900000|2023-09-01 14:35:00|8516.4|8506.4|8520.4|8510.4|8526.9|8516.9|8509.4|8499.4|415
1693579200000|2023-09-01 14:40:00|8520.6|8510.6|8523.9|8513.9|8524.4|8514.4|8515.9|8505.9|443
1693579500000|2023-09-01 14:45:00|8523.6|8513.6|8511.9|8501.9|8525.9|8515.9|8507.1|8497.1|390
1693579800000|2023-09-01 14:50:00|8511.6|8501.6|8512.9|8502.9|8519.4|8509.4|8510.9|8500.9|417
1693580100000|2023-09-01 14:55:00|8512.6|8502.6|8514.9|8504.9|8515.9|8505.9|8505.9|8495.9|426
1693580400000|2023-09-01 15:00:00|8515.1|8505.1|8527.4|8517.4|8528.6|8518.6|8510.6|8500.6|407
1693580700000|2023-09-01 15:05:00|8527.1|8517.1|8516.6|8506.6|8527.1|8517.1|8510.6|8500.6|335
1693581000000|2023-09-01 15:10:00|8516.9|8506.9|8505.6|8495.6|8516.9|8506.9|8505.4|8495.4|288
1693581300000|2023-09-01 15:15:00|8505.9|8495.9|8503.6|8493.6|8505.9|8495.9|8495.6|8485.6|285
1693581600000|2023-09-01 15:20:00|8503.1|8493.1|8501.4|8491.4|8508.1|8498.1|8497.6|8487.6|292
1693581900000|2023-09-01 15:25:00|8501.6|8491.6|8506.6|8496.6|8511.9|8501.9|8501.6|8491.6|346
1693582200000|2023-09-01 15:30:00|8506.9|8496.9|8498.9|8488.9|8508.9|8498.9|8492.9|8482.9|310
1693582500000|2023-09-01 15:35:00|8498.6|8488.6|8499.9|8489.9|8505.1|8495.1|8497.6|8487.6|219
1693582800000|2023-09-01 15:40:00|8500.1|8490.1|8505.6|8495.6|8506.6|8496.6|8500.1|8490.1|236
1693583100000|2023-09-01 15:45:00|8504.6|8494.6|8506.4|8496.4|8510.9|8500.9|8498.6|8488.6|225
1693583400000|2023-09-01 15:50:00|8506.6|8496.6|8510.4|8500.4|8511.1|8501.1|8506.1|8496.1|156
1693583700000|2023-09-01 15:55:00|8510.9|8500.9|8503.4|8493.4|8512.9|8502.9|8502.9|8492.9|122
1693584000000|2023-09-01 16:00:00|8503.1|8493.1|8501.6|8491.6|8505.6|8495.6|8496.6|8486.6|180
1693584300000|2023-09-01 16:05:00|8501.9|8491.9|8499.9|8489.9|8504.4|8494.4|8498.9|8488.9|175
1693584600000|2023-09-01 16:10:00|8499.6|8489.6|8502.4|8492.4|8503.4|8493.4|8498.1|8488.1|87
1693584900000|2023-09-01 16:15:00|8502.1|8492.1|8507.1|8497.1|8507.9|8497.9|8499.6|8489.6|108
1693585200000|2023-09-01 16:20:00|8507.4|8497.4|8508.9|8498.9|8509.4|8499.4|8503.1|8493.1|154
1693585500000|2023-09-01 16:25:00|8508.6|8498.6|8505.6|8495.6|8510.4|8500.4|8505.4|8495.4|101
1693585800000|2023-09-01 16:30:00|8505.4|8495.4|8504.9|8494.9|8508.4|8498.4|8503.1|8493.1|86
1693586100000|2023-09-01 16:35:00|8504.6|8494.6|8499.1|8489.1|8504.6|8494.6|8498.1|8488.1|98
1693586400000|2023-09-01 16:40:00|8498.9|8488.9|8492.6|8482.6|8499.1|8489.1|8491.9|8481.9|184
1693586700000|2023-09-01 16:45:00|8492.4|8482.4|8489.9|8479.9|8494.6|8484.6|8489.1|8479.1|125
1693587000000|2023-09-01 16:50:00|8490.1|8480.1|8496.6|8486.6|8496.6|8486.6|8489.4|8479.4|96
1693587300000|2023-09-01 16:55:00|8496.4|8486.4|8496.3|8486.3|8499.3|8489.3|8490.5|8480.5|222
1693587600000|2023-09-01 17:00:00|8496.1|8486.1|8486.5|8476.5|8496.4|8486.4|8483.6|8473.6|129
1693587900000|2023-09-01 17:05:00|8486.9|8476.9|8487.9|8477.9|8488.1|8478.1|8483.8|8473.8|104
1693588200000|2023-09-01 17:10:00|8488|8478|8485.5|8475.5|8490.4|8480.4|8485|8475|80
1693588500000|2023-09-01 17:15:00|8486|8476|8491.8|8481.8|8494|8484|8486|8476|113
1693588800000|2023-09-01 17:20:00|8492.1|8482.1|8492.8|8482.8|8493.3|8483.3|8490.8|8480.8|96
1693589100000|2023-09-01 17:25:00|8492.3|8482.3|8492.4|8482.4|8495.3|8485.3|8491.4|8481.4|109
1693589400000|2023-09-01 17:30:00|8492.8|8482.8|8496|8486|8496.3|8486.3|8492.8|8482.8|57
1693589700000|2023-09-01 17:35:00|8496.3|8486.3|8500.9|8490.9|8500.9|8490.9|8495.8|8485.8|65
1693590000000|2023-09-01 17:40:00|8501.5|8491.5|8499.5|8489.5|8502.3|8492.3|8499.3|8489.3|56
1693590300000|2023-09-01 17:45:00|8499.8|8489.8|8499|8489|8500.3|8490.3|8498|8488|46
1693590600000|2023-09-01 17:50:00|8498.8|8488.8|8500.6|8490.6|8501.3|8491.3|8497.5|8487.5|39
1693590900000|2023-09-01 17:55:00|8500.5|8490.5|8504.4|8484.4|8505.4|8490.5|8500.4|8483.4|14
1693785600000|2023-09-04 00:00:00|8499.8|8489.8|8500.4|8490.4|8501.4|8491.4|8498.6|8488.6|38
1693785900000|2023-09-04 00:05:00|8500|8490|8497.1|8487.1|8501.5|8491.5|8495.6|8485.6|49
1693786200000|2023-09-04 00:10:00|8497.4|8487.4|8498.9|8488.9|8498.9|8488.9|8495.6|8485.6|69
1693786500000|2023-09-04 00:15:00|8498.4|8488.4|8497.3|8487.3|8498.4|8488.4|8495.8|8485.8|53
1693786800000|2023-09-04 00:20:00|8497.1|8487.1|8497.3|8487.3|8497.4|8487.4|8494.9|8484.9|55
1693787100000|2023-09-04 00:25:00|8497.5|8487.5|8496.9|8486.9|8498.1|8488.1|8495.9|8485.9|45
1693787400000|2023-09-04 00:30:00|8497.3|8487.3|8498.1|8488.1|8498.1|8488.1|8496.9|8486.9|32
1693787700000|2023-09-04 00:35:00|8498.4|8488.4|8499.3|8489.3|8500.5|8490.5|8497.9|8487.9|35
1693788000000|2023-09-04 00:40:00|8499.5|8489.5|8502|8492|8502|8492|8498.3|8488.3|46
1693788300000|2023-09-04 00:45:00|8501.8|8491.8|8506.5|8496.5|8507.8|8497.8|8500.5|8490.5|64
1693788600000|2023-09-04 00:50:00|8506.4|8496.4|8505.3|8495.3|8506.6|8496.6|8504.3|8494.3|63
1693788900000|2023-09-04 00:55:00|8505.5|8495.5|8501.3|8491.3|8505.6|8495.6|8501.3|8491.3|79
1693789200000|2023-09-04 01:00:00|8501|8491|8504|8494|8506.5|8496.5|8491.9|8481.9|411
1693789500000|2023-09-04 01:05:00|8503.8|8493.8|8507.8|8497.8|8513.5|8503.5|8503.5|8493.5|273
1693789800000|2023-09-04 01:10:00|8507.4|8497.4|8507|8497|8516.3|8506.3|8504.3|8494.3|255
1693790100000|2023-09-04 01:15:00|8506.6|8496.6|8497|8487|8506.8|8496.8|8496.8|8486.8|321
1693790400000|2023-09-04 01:20:00|8496.8|8486.8|8501.8|8491.8|8507.5|8497.5|8495.3|8485.3|313
1693790700000|2023-09-04 01:25:00|8501.6|8491.6|8508.5|8498.5|8513|8503|8501.4|8491.4|298
1693791000000|2023-09-04 01:30:00|8508.3|8498.3|8497.4|8487.4|8512|8502|8494.4|8484.4|434
1693791300000|2023-09-04 01:35:00|8497.6|8487.6|8494.5|8484.5|8503.6|8493.6|8493.1|8483.1|289
1693791600000|2023-09-04 01:40:00|8494.4|8484.4|8494.5|8484.5|8496|8486|8486|8476|286
1693791900000|2023-09-04 01:45:00|8494.3|8484.3|8486.3|8476.3|8497.5|8487.5|8484.3|8474.3|291
1693792200000|2023-09-04 01:50:00|8486|8476|8483.9|8473.9|8488.5|8478.5|8482.9|8472.9|256
1693792500000|2023-09-04 01:55:00|8483.6|8473.6|8485.1|8475.1|8489.3|8479.3|8482.9|8472.9|210
1693792800000|2023-09-04 02:00:00|8485.4|8475.4|8502.6|8492.6|8503.6|8493.6|8484.9|8474.9|314
1693793100000|2023-09-04 02:05:00|8502.4|8492.4|8508.5|8498.5|8509.3|8499.3|8500.3|8490.3|272
1693793400000|2023-09-04 02:10:00|8509|8499|8515|8505|8516.8|8506.8|8507.3|8497.3|302
1693793700000|2023-09-04 02:15:00|8515.3|8505.3|8512.9|8502.9|8518|8508|8511.3|8501.3|121
1693794000000|2023-09-04 02:20:00|8513.1|8503.1|8520.8|8510.8|8521|8511|8511.6|8501.6|130
1693794300000|2023-09-04 02:25:00|8520.5|8510.5|8522.3|8512.3|8526.3|8516.3|8518|8508|174
1693794600000|2023-09-04 02:30:00|8522.1|8512.1|8527.5|8517.5|8530.9|8520.9|8521.9|8511.9|323
1693794900000|2023-09-04 02:35:00|8527.3|8517.3|8524|8514|8527.9|8517.9|8521.5|8511.5|151
1693795200000|2023-09-04 02:40:00|8524.4|8514.4|8534.5|8524.5|8537.9|8527.9|8523|8513|259
1693795500000|2023-09-04 02:45:00|8534.3|8524.3|8533.8|8523.8|8539|8529|8531.5|8521.5|247
1693795800000|2023-09-04 02:50:00|8534.5|8524.5|8531.9|8521.9|8536.8|8526.8|8531|8521|171
1693796100000|2023-09-04 02:55:00|8532.3|8522.3|8530.4|8520.4|8533.3|8523.3|8527.9|8517.9|171
1693796400000|2023-09-04 03:00:00|8530.8|8520.8|8522.1|8512.1|8530.9|8520.9|8521.5|8511.5|169
1693796700000|2023-09-04 03:05:00|8522.5|8512.5|8524|8514|8525.4|8515.4|8520.9|8510.9|147
1693797000000|2023-09-04 03:10:00|8524.1|8514.1|8522|8512|8524.6|8514.6|8521|8511|126
1693797300000|2023-09-04 03:15:00|8522.3|8512.3|8529|8519|8530.5|8520.5|8522.3|8512.3|135
1693797600000|2023-09-04 03:20:00|8529.1|8519.1|8527.3|8517.3|8530.3|8520.3|8525|8515|164
1693797900000|2023-09-04 03:25:00|8527.5|8517.5|8519|8509|8529|8519|8518.5|8508.5|168
1693798200000|2023-09-04 03:30:00|8519.5|8509.5|8523.3|8513.3|8524.5|8514.5|8519.5|8509.5|66
1693798500000|2023-09-04 03:35:00|8523.5|8513.5|8520.5|8510.5|8524.3|8514.3|8520.5|8510.5|69
1693798800000|2023-09-04 03:40:00|8520.8|8510.8|8522.3|8512.3|8523.5|8513.5|8520.8|8510.8|34
1693799100000|2023-09-04 03:45:00|8522|8512|8522.6|8512.6|8524.4|8514.4|8522|8512|38
1693799400000|2023-09-04 03:50:00|8522.8|8512.8|8523.5|8513.5|8523.5|8513.5|8521|8511|32
1693799700000|2023-09-04 03:55:00|8523.8|8513.8|8524.8|8514.8|8526|8516|8522.8|8512.8|41
1693800000000|2023-09-04 04:00:00|8525|8515|8524|8514|8526|8516|8523.3|8513.3|44
1693800300000|2023-09-04 04:05:00|8523.8|8513.8|8521.4|8511.4|8523.8|8513.8|8520|8510|27
1693800600000|2023-09-04 04:10:00|8521.6|8511.6|8519.6|8509.6|8521.6|8511.6|8519.5|8509.5|17
1693800900000|2023-09-04 04:15:00|8519.8|8509.8|8518.8|8508.8|8519.8|8509.8|8518.1|8508.1|21
1693801200000|2023-09-04 04:20:00|8518.5|8508.5|8519.3|8509.3|8520.3|8510.3|8518.5|8508.5|14
1693801500000|2023-09-04 04:25:00|8519|8509|8518.5|8508.5|8519.5|8509.5|8518.4|8508.4|21
1693801800000|2023-09-04 04:30:00|8518.8|8508.8|8517.8|8507.8|8518.9|8508.9|8516.8|8506.8|18
1693802100000|2023-09-04 04:35:00|8517.5|8507.5|8517.6|8507.6|8517.9|8507.9|8516.5|8506.5|20
1693802400000|2023-09-04 04:40:00|8517.4|8507.4|8516|8506|8518.5|8508.5|8515.3|8505.3|26
1693802700000|2023-09-04 04:45:00|8516.3|8506.3|8516.3|8506.3|8516.3|8506.3|8515.5|8505.5|17
1693803000000|2023-09-04 04:50:00|8516.4|8506.4|8515.1|8505.1|8516.5|8506.5|8514.8|8504.8|8
1693803300000|2023-09-04 04:55:00|8514.8|8504.8|8517.8|8507.8|8517.8|8507.8|8512.3|8502.3|41
1693803600000|2023-09-04 05:00:00|8517.6|8507.6|8512.4|8502.4|8518.3|8508.3|8511.3|8501.3|97
1693803900000|2023-09-04 05:05:00|8512.1|8502.1|8515.3|8505.3|8518|8508|8511.9|8501.9|72
1693804200000|2023-09-04 05:10:00|8515.5|8505.5|8515.5|8505.5|8517.3|8507.3|8514.5|8504.5|90
1693804500000|2023-09-04 05:15:00|8515.8|8505.8|8518.6|8508.6|8520|8510|8515.5|8505.5|87
1693804800000|2023-09-04 05:20:00|8518.4|8508.4|8510.9|8500.9|8518.4|8508.4|8507.8|8497.8|66
1693805100000|2023-09-04 05:25:00|8510.6|8500.6|8508.5|8498.5|8512.8|8502.8|8508.5|8498.5|64
1693805400000|2023-09-04 05:30:00|8508.8|8498.8|8521.6|8511.6|8522.8|8512.8|8507.5|8497.5|268
1693805700000|2023-09-04 05:35:00|8521.5|8511.5|8509.5|8499.5|8522.1|8512.1|8506.5|8496.5|205
1693806000000|2023-09-04 05:40:00|8508.9|8498.9|8516|8506|8517.5|8507.5|8508.3|8498.3|170
1693806300000|2023-09-04 05:45:00|8515.8|8505.8|8511.4|8501.4|8519.5|8509.5|8511.4|8501.4|219
1693806600000|2023-09-04 05:50:00|8511.6|8501.6|8520.4|8510.4|8520.9|8510.9|8510.3|8500.3|182
1693806900000|2023-09-04 05:55:00|8519.9|8509.9|8509.9|8499.9|8520.5|8510.5|8508.6|8498.6|222
1693807200000|2023-09-04 06:00:00|8509.1|8499.1|8510.9|8500.9|8513.1|8503.1|8504.1|8494.1|227
1693807500000|2023-09-04 06:05:00|8511.3|8501.3|8502.9|8492.9|8514.3|8504.3|8502.9|8492.9|240
1693807800000|2023-09-04 06:10:00|8502.6|8492.6|8502.5|8492.5|8504|8494|8499.9|8489.9|194
1693808100000|2023-09-04 06:15:00|8502.8|8492.8|8496|8486|8505.3|8495.3|8493.9|8483.9|164
1693808400000|2023-09-04 06:20:00|8495.8|8485.8|8497.4|8487.4|8499.5|8489.5|8495.1|8485.1|148
1693808700000|2023-09-04 06:25:00|8497.6|8487.6|8493.5|8483.5|8502|8492|8493.5|8483.5|138
1693809000000|2023-09-04 06:30:00|8494|8484|8482.5|8472.5|8494|8484|8477.4|8467.4|306
1693809300000|2023-09-04 06:35:00|8482.9|8472.9|8466.6|8456.6|8489.1|8479.1|8466.6|8456.6|277
1693809600000|2023-09-04 06:40:00|8467.8|8457.8|8479.5|8469.5|8480.6|8470.6|8467|8457|218
1693809900000|2023-09-04 06:45:00|8479.9|8469.9|8476.8|8466.8|8487.3|8477.3|8476|8466|224
1693810200000|2023-09-04 06:50:00|8476.5|8466.5|8467.8|8457.8|8476.5|8466.5|8464.6|8454.6|234
1693810500000|2023-09-04 06:55:00|8468|8458|8482.6|8472.6|8483.4|8473.4|8468|8458|219
1693810800000|2023-09-04 07:00:00|8482.4|8472.4|8492.6|8482.6|8498.4|8488.4|8481.1|8471.1|223
1693811100000|2023-09-04 07:05:00|8492.8|8482.8|8494.1|8484.1|8496.9|8486.9|8488.4|8478.4|194
1693811400000|2023-09-04 07:10:00|8494.4|8484.4|8489.6|8479.6|8494.4|8484.4|8485.1|8475.1|168
1693811700000|2023-09-04 07:15:00|8489.4|8479.4|8483.6|8473.6|8490.4|8480.4|8481.6|8471.6|188
1693812000000|2023-09-04 07:20:00|8483.4|8473.4|8474.6|8464.6|8485.1|8475.1|8467.9|8457.9|205
1693812300000|2023-09-04 07:25:00|8474.4|8464.4|8470.4|8460.4|8474.9|8464.9|8466.9|8456.9|152
1693812600000|2023-09-04 07:30:00|8470.6|8460.6|8458.5|8448.5|8472.9|8462.9|8452.6|8442.6|213
1693812900000|2023-09-04 07:35:00|8458.3|8448.3|8466.6|8456.6|8467.9|8457.9|8455.1|8445.1|158
1693813200000|2023-09-04 07:40:00|8467.1|8457.1|8460.6|8450.6|8467.6|8457.6|8457.1|8447.1|147
1693813500000|2023-09-04 07:45:00|8460.9|8450.9|8458.4|8448.4|8465.4|8455.4|8458.4|8448.4|117
1693813800000|2023-09-04 07:50:00|8458.6|8448.6|8460.6|8450.6|8461.6|8451.6|8455.1|8445.1|134
1693814100000|2023-09-04 07:55:00|8460.4|8450.4|8460.4|8450.4|8465.4|8455.4|8455.4|8445.4|148
1693814400000|2023-09-04 08:00:00|8460.9|8450.9|8450.4|8440.4|8462.1|8452.1|8448.9|8438.9|172
1693814700000|2023-09-04 08:05:00|8450.6|8440.6|8456.9|8446.9|8461.9|8451.9|8444.4|8434.4|149
1693815000000|2023-09-04 08:10:00|8456.6|8446.6|8454.6|8444.6|8459.9|8449.9|8453.1|8443.1|110
1693815300000|2023-09-04 08:15:00|8454.9|8444.9|8457.6|8447.6|8468.4|8458.4|8454.9|8444.9|140
1693815600000|2023-09-04 08:20:00|8457.9|8447.9|8461.4|8451.4|8465.4|8455.4|8457.1|8447.1|102
1693815900000|2023-09-04 08:25:00|8461.1|8451.1|8462.6|8452.6|8466.6|8456.6|8459.1|8449.1|134
1693816200000|2023-09-04 08:30:00|8461.9|8451.9|8462.6|8452.6|8467.9|8457.9|8458.1|8448.1|148
1693816500000|2023-09-04 08:35:00|8463.6|8453.6|8463.1|8453.1|8466.1|8456.1|8462.6|8452.6|97
1693816800000|2023-09-04 08:40:00|8462.9|8452.9|8461.1|8451.1|8464.6|8454.6|8459.6|8449.6|66
1693817100000|2023-09-04 08:45:00|8460.9|8450.9|8459.6|8449.6|8467.6|8457.6|8459.4|8449.4|106
1693817400000|2023-09-04 08:50:00|8459.9|8449.9|8459.4|8449.4|8464.1|8454.1|8459.1|8449.1|78
1693817700000|2023-09-04 08:55:00|8459.1|8449.1|8460.4|8450.4|8465.9|8455.9|8458.9|8448.9|126
1693818000000|2023-09-04 09:00:00|8460.1|8450.1|8460.1|8450.1|8461.6|8451.6|8457.1|8447.1|111
1693818300000|2023-09-04 09:05:00|8459.9|8449.9|8454.1|8444.1|8460.1|8450.1|8449.9|8439.9|107
1693818600000|2023-09-04 09:10:00|8453.6|8443.6|8455.1|8445.1|8461.1|8451.1|8453.4|8443.4|113
1693818900000|2023-09-04 09:15:00|8455.4|8445.4|8458.6|8448.6|8459.4|8449.4|8453.9|8443.9|105
1693819200000|2023-09-04 09:20:00|8458.4|8448.4|8455.9|8445.9|8462.6|8452.6|8455.6|8445.6|101
1693819500000|2023-09-04 09:25:00|8455.6|8445.6|8451.9|8441.9|8455.6|8445.6|8449.6|8439.6|133
1693819800000|2023-09-04 09:30:00|8452.1|8442.1|8459.4|8449.4|8461.1|8451.1|8449.9|8439.9|127
1693820100000|2023-09-04 09:35:00|8460.4|8450.4|8458.1|8448.1|8461.6|8451.6|8457.4|8447.4|73
1693820400000|2023-09-04 09:40:00|8457.9|8447.9|8453.9|8443.9|8459.9|8449.9|8451.4|8441.4|90
1693820700000|2023-09-04 09:45:00|8453.6|8443.6|8444.6|8434.6|8454.4|8444.4|8444.1|8434.1|96
1693821000000|2023-09-04 09:50:00|8444.9|8434.9|8439.9|8429.9|8444.9|8434.9|8433.1|8423.1|157
1693821300000|2023-09-04 09:55:00|8439.6|8429.6|8438.1|8428.1|8442.1|8432.1|8434.9|8424.9|115
1693821600000|2023-09-04 10:00:00|8437.9|8427.9|8436.6|8426.6|8442.1|8432.1|8436.6|8426.6|106
1693821900000|2023-09-04 10:05:00|8436.9|8426.9|8439.9|8429.9|8441.1|8431.1|8436.1|8426.1|105
1693822200000|2023-09-04 10:10:00|8439.6|8429.6|8440.4|8430.4|8442.9|8432.9|8439.4|8429.4|69
1693822500000|2023-09-04 10:15:00|8440.6|8430.6|8442.4|8432.4|8444.4|8434.4|8439.9|8429.9|81
1693822800000|2023-09-04 10:20:00|8442.6|8432.6|8445.1|8435.1|8447.6|8437.6|8442.6|8432.6|59
1693823100000|2023-09-04 10:25:00|8444.6|8434.6|8443.9|8433.9|8450.6|8440.6|8443.9|8433.9|80
1693823400000|2023-09-04 10:30:00|8443.6|8433.6|8449.4|8439.4|8450.9|8440.9|8441.1|8431.1|93
1693823700000|2023-09-04 10:35:00|8449.1|8439.1|8448.4|8438.4|8451.1|8441.1|8447.9|8437.9|48
1693824000000|2023-09-04 10:40:00|8448.1|8438.1|8451.1|8441.1|8452.6|8442.6|8446.4|8436.4|63
1693824300000|2023-09-04 10:45:00|8450.9|8440.9|8450.9|8440.9|8451.1|8441.1|8447.4|8437.4|68
1693824600000|2023-09-04 10:50:00|8450.6|8440.6|8450.4|8440.4|8454.9|8444.9|8448.1|8438.1|74
1693824900000|2023-09-04 10:55:00|8450.1|8440.1|8450.1|8440.1|8453.1|8443.1|8450.1|8440.1|62
1693825200000|2023-09-04 11:00:00|8450.4|8440.4|8448.1|8438.1|8451.4|8441.4|8446.1|8436.1|65
1693825500000|2023-09-04 11:05:00|8448.4|8438.4|8451.4|8441.4|8452.1|8442.1|8445.6|8435.6|99
1693825800000|2023-09-04 11:10:00|8451.6|8441.6|8452.6|8442.6|8453.9|8443.9|8449.9|8439.9|70
1693826100000|2023-09-04 11:15:00|8453.1|8443.1|8444.4|8434.4|8453.1|8443.1|8442.1|8432.1|64
1693826400000|2023-09-04 11:20:00|8444.1|8434.1|8441.9|8431.9|8444.1|8434.1|8439.1|8429.1|94
1693826700000|2023-09-04 11:25:00|8441.6|8431.6|8444.1|8434.1|8444.9|8434.9|8439.9|8429.9|71
1693827000000|2023-09-04 11:30:00|8443.9|8433.9|8434.9|8424.9|8447.4|8437.4|8432.1|8422.1|190
1693827300000|2023-09-04 11:35:00|8434.6|8424.6|8434.9|8424.9|8437.4|8427.4|8431.9|8421.9|137
1693827600000|2023-09-04 11:40:00|8434.6|8424.6|8436.9|8426.9|8437.6|8427.6|8433.9|8423.9|74
1693827900000|2023-09-04 11:45:00|8437.1|8427.1|8432.6|8422.6|8437.1|8427.1|8430.1|8420.1|94
1693828200000|2023-09-04 11:50:00|8432.4|8422.4|8431.6|8421.6|8432.4|8422.4|8427.9|8417.9|129
1693828500000|2023-09-04 11:55:00|8431.9|8421.9|8429.9|8419.9|8434.1|8424.1|8426.1|8416.1|146
1693828800000|2023-09-04 12:00:00|8430.1|8420.1|8422.1|8412.1|8434.1|8424.1|8421.4|8411.4|224
1693829100000|2023-09-04 12:05:00|8422.4|8412.4|8429.6|8419.6|8429.9|8419.9|8421.4|8411.4|170
1693829400000|2023-09-04 12:10:00|8430.6|8420.6|8437.9|8427.9|8439.4|8429.4|8428.6|8418.6|144
1693829700000|2023-09-04 12:15:00|8438.1|8428.1|8437.1|8427.1|8439.1|8429.1|8434.6|8424.6|102
1693830000000|2023-09-04 12:20:00|8436.9|8426.9|8441.1|8431.1|8443.4|8433.4|8436.4|8426.4|75
1693830300000|2023-09-04 12:25:00|8441.6|8431.6|8444.1|8434.1|8446.1|8436.1|8441.6|8431.6|106
1693830600000|2023-09-04 12:30:00|8445.6|8435.6|8446.6|8436.6|8447.4|8437.4|8444.1|8434.1|111
1693830900000|2023-09-04 12:35:00|8446.4|8436.4|8451.4|8441.4|8451.9|8441.9|8445.9|8435.9|73
1693831200000|2023-09-04 12:40:00|8451.1|8441.1|8448.9|8438.9|8451.1|8441.1|8446.6|8436.6|97
1693831500000|2023-09-04 12:45:00|8448.6|8438.6|8451.4|8441.4|8453.6|8443.6|8446.6|8436.6|77
1693831800000|2023-09-04 12:50:00|8451.1|8441.1|8451.1|8441.1|8453.4|8443.4|8450.1|8440.1|76
1693832100000|2023-09-04 12:55:00|8450.9|8440.9|8449.4|8439.4|8451.9|8441.9|8449.1|8439.1|93
1693832400000|2023-09-04 13:00:00|8449.6|8439.6|8449.6|8439.6|8454.1|8444.1|8444.9|8434.9|366
1693832700000|2023-09-04 13:05:00|8450.6|8440.6|8456.4|8446.4|8462.1|8452.1|8450.1|8440.1|297
1693833000000|2023-09-04 13:10:00|8456.1|8446.1|8457.9|8447.9|8459.6|8449.6|8451.4|8441.4|183
1693833300000|2023-09-04 13:15:00|8457.6|8447.6|8458.1|8448.1|8459.9|8449.9|8455.4|8445.4|130
1693833600000|2023-09-04 13:20:00|8457.9|8447.9|8451.6|8441.6|8458.6|8448.6|8450.6|8440.6|176
1693833900000|2023-09-04 13:25:00|8451.9|8441.9|8456.9|8446.9|8457.1|8447.1|8451.6|8441.6|146
1693834200000|2023-09-04 13:30:00|8456.6|8446.6|8461.6|8451.6|8461.9|8451.9|8455.4|8445.4|191
1693834500000|2023-09-04 13:35:00|8461.9|8451.9|8458.4|8448.4|8463.1|8453.1|8456.9|8446.9|132
1693834800000|2023-09-04 13:40:00|8458.1|8448.1|8460.6|8450.6|8462.1|8452.1|8458.1|8448.1|95
1693835100000|2023-09-04 13:45:00|8460.9|8450.9|8461.1|8451.1|8463.1|8453.1|8458.1|8448.1|99
1693835400000|2023-09-04 13:50:00|8460.9|8450.9|8460.4|8450.4|8462.4|8452.4|8459.6|8449.6|114
1693835700000|2023-09-04 13:55:00|8460.1|8450.1|8455.9|8445.9|8460.4|8450.4|8454.1|8444.1|145
1693836000000|2023-09-04 14:00:00|8455.6|8445.6|8454.1|8444.1|8458.6|8448.6|8454.1|8444.1|107
1693836300000|2023-09-04 14:05:00|8454.4|8444.4|8452.1|8442.1|8454.9|8444.9|8448.9|8438.9|129
1693836600000|2023-09-04 14:10:00|8451.9|8441.9|8450.1|8440.1|8452.1|8442.1|8446.9|8436.9|142
1693836900000|2023-09-04 14:15:00|8450.4|8440.4|8443.4|8433.4|8451.4|8441.4|8440.6|8430.6|190
1693837200000|2023-09-04 14:20:00|8443.1|8433.1|8446.6|8436.6|8447.9|8437.9|8442.1|8432.1|152
1693837500000|2023-09-04 14:25:00|8446.4|8436.4|8443.6|8433.6|8447.6|8437.6|8441.6|8431.6|119
1693837800000|2023-09-04 14:30:00|8443.9|8433.9|8450.9|8440.9|8451.4|8441.4|8442.1|8432.1|120
1693838100000|2023-09-04 14:35:00|8450.6|8440.6|8449.9|8439.9|8456.6|8446.6|8448.9|8438.9|174
1693838400000|2023-09-04 14:40:00|8450.1|8440.1|8452.9|8442.9|8453.6|8443.6|8447.1|8437.1|141
1693838700000|2023-09-04 14:45:00|8453.4|8443.4|8454.1|8444.1|8458.1|8448.1|8450.4|8440.4|175
1693839000000|2023-09-04 14:50:00|8453.6|8443.6|8451.1|8441.1|8453.6|8443.6|8448.1|8438.1|111
1693839300000|2023-09-04 14:55:00|8450.9|8440.9|8452.4|8442.4|8454.6|8444.6|8449.1|8439.1|149
1693839600000|2023-09-04 15:00:00|8452.1|8442.1|8456.6|8446.6|8457.1|8447.1|8451.1|8441.1|140
1693839900000|2023-09-04 15:05:00|8457.6|8447.6|8456.9|8446.9|8459.4|8449.4|8456.4|8446.4|106
1693840200000|2023-09-04 15:10:00|8457.6|8447.6|8457.9|8447.9|8458.4|8448.4|8455.4|8445.4|105
1693840500000|2023-09-04 15:15:00|8457.6|8447.6|8460.9|8450.9|8463.1|8453.1|8456.6|8446.6|101
1693840800000|2023-09-04 15:20:00|8460.6|8450.6|8462.6|8452.6|8463.4|8453.4|8460.6|8450.6|75
1693841100000|2023-09-04 15:25:00|8463.1|8453.1|8461.6|8451.6|8463.9|8453.9|8460.6|8450.6|62
1693841400000|2023-09-04 15:30:00|8461.9|8451.9|8463.6|8453.6|8466.4|8456.4|8461.9|8451.9|67
1693841700000|2023-09-04 15:35:00|8463.9|8453.9|8460.9|8450.9|8464.1|8454.1|8459.6|8449.6|73
1693842000000|2023-09-04 15:40:00|8460.4|8450.4|8461.4|8451.4|8461.6|8451.6|8457.1|8447.1|63
1693842300000|2023-09-04 15:45:00|8461.6|8451.6|8455.6|8445.6|8461.6|8451.6|8454.6|8444.6|108
1693842600000|2023-09-04 15:50:00|8455.4|8445.4|8459.6|8449.6|8460.9|8450.9|8455.4|8445.4|78
1693842900000|2023-09-04 15:55:00|8460.6|8450.6|8461.6|8451.6|8462.4|8452.4|8459.4|8449.4|44
1693843200000|2023-09-04 16:00:00|8461.9|8451.9|8462.1|8452.1|8466.4|8456.4|8461.9|8451.9|55
1693843500000|2023-09-04 16:05:00|8461.9|8451.9|8461.1|8451.1|8461.9|8451.9|8458.9|8448.9|26
1693843800000|2023-09-04 16:10:00|8460.9|8450.9|8456.1|8446.1|8460.9|8450.9|8455.9|8445.9|41
1693844100000|2023-09-04 16:15:00|8456.6|8446.6|8457.6|8447.6|8458.9|8448.9|8456.6|8446.6|35
1693844400000|2023-09-04 16:20:00|8457.4|8447.4|8459.9|8449.9|8460.6|8450.6|8456.9|8446.9|37
1693844700000|2023-09-04 16:25:00|8459.6|8449.6|8458.6|8448.6|8461.1|8451.1|8458.6|8448.6|31
1693845000000|2023-09-04 16:30:00|8458.9|8448.9|8460.6|8450.6|8461.1|8451.1|8458.9|8448.9|23
1693845300000|2023-09-04 16:35:00|8460.9|8450.9|8459.9|8449.9|8461.4|8451.4|8458.1|8448.1|63
1693845600000|2023-09-04 16:40:00|8459.6|8449.6|8459.9|8449.9|8461.9|8451.9|8459.4|8449.4|47
1693845900000|2023-09-04 16:45:00|8460.1|8450.1|8460.6|8450.6|8463.4|8453.4|8460.1|8450.1|53
1693846200000|2023-09-04 16:50:00|8460.9|8450.9|8459.4|8449.4|8461.4|8451.4|8458.6|8448.6|47
1693846500000|2023-09-04 16:55:00|8459.9|8449.9|8460.8|8450.8|8461.8|8451.8|8459.3|8449.3|37
1693846800000|2023-09-04 17:00:00|8460.6|8450.6|8457.9|8447.9|8460.6|8450.6|8457.9|8447.9|21
1693847100000|2023-09-04 17:05:00|8457.6|8447.6|8456.9|8446.9|8457.8|8447.8|8456.4|8446.4|20
1693847400000|2023-09-04 17:10:00|8457.3|8447.3|8456.8|8446.8|8457.8|8447.8|8456.4|8446.4|21
1693847700000|2023-09-04 17:15:00|8456.4|8446.4|8456.9|8446.9|8457|8447|8456.3|8446.3|8
1693848000000|2023-09-04 17:20:00|8457|8447|8455.9|8445.9|8457.5|8447.5|8455.6|8445.6|15
1693848300000|2023-09-04 17:25:00|8455.6|8445.6|8455.3|8445.3|8455.9|8445.9|8455.3|8445.3|8
1693848600000|2023-09-04 17:30:00|8455.4|8445.4|8456.1|8446.1|8456.3|8446.3|8455.4|8445.4|3
1693848900000|2023-09-04 17:35:00|8455.9|8445.9|8456.1|8446.1|8456.1|8446.1|8455.9|8445.9|2
1693849200000|2023-09-04 17:40:00|8456.4|8446.4|8455.5|8445.5|8456.4|8446.4|8455.5|8445.5|12
1693849500000|2023-09-04 17:45:00|8455.8|8445.8|8455.9|8445.9|8456.4|8446.4|8455.8|8445.8|8
1693849800000|2023-09-04 17:50:00|8455.6|8445.6|8455.3|8445.3|8456.1|8446.1|8455.1|8445.1|11
1693850100000|2023-09-04 17:55:00|8456|8446|8460.9|8440.9|8460.9|8446|8455.4|8440.9|4
1693872000000|2023-09-05 00:00:00|8456.5|8446.5|8455.6|8445.6|8456.5|8446.5|8453.3|8443.3|21
1693872300000|2023-09-05 00:05:00|8455.3|8445.3|8451.5|8441.5|8455.8|8445.8|8451.4|8441.4|54
1693872600000|2023-09-05 00:10:00|8451.8|8441.8|8449|8439|8452.8|8442.8|8447.4|8437.4|67
1693872900000|2023-09-05 00:15:00|8448.8|8438.8|8447|8437|8449|8439|8445.4|8435.4|64
1693873200000|2023-09-05 00:20:00|8446.3|8436.3|8444|8434|8448.5|8438.5|8443.9|8433.9|49
1693873500000|2023-09-05 00:25:00|8444.3|8434.3|8446.5|8436.5|8446.5|8436.5|8444.1|8434.1|61
1693873800000|2023-09-05 00:30:00|8446.8|8436.8|8447.5|8437.5|8448.4|8438.4|8445.4|8435.4|84
1693874100000|2023-09-05 00:35:00|8447.8|8437.8|8447|8437|8449|8439|8446|8436|50
1693874400000|2023-09-05 00:40:00|8446.5|8436.5|8445.5|8435.5|8447.8|8437.8|8445.3|8435.3|42
1693874700000|2023-09-05 00:45:00|8445.3|8435.3|8446.3|8436.3|8447|8437|8445.3|8435.3|55
1693875000000|2023-09-05 00:50:00|8446|8436|8447.5|8437.5|8447.9|8437.9|8443.6|8433.6|86
1693875300000|2023-09-05 00:55:00|8447.9|8437.9|8447.1|8437.1|8448.9|8438.9|8446.5|8436.5|88
1693875600000|2023-09-05 01:00:00|8447.4|8437.4|8447.8|8437.8|8452.3|8442.3|8441.8|8431.8|228
1693875900000|2023-09-05 01:05:00|8448|8438|8454.9|8444.9|8454.9|8444.9|8446.8|8436.8|214
1693876200000|2023-09-05 01:10:00|8454.6|8444.6|8455.8|8445.8|8459.3|8449.3|8453.1|8443.1|184
1693876500000|2023-09-05 01:15:00|8456.3|8446.3|8459.3|8449.3|8459.6|8449.6|8455.4|8445.4|210
1693876800000|2023-09-05 01:20:00|8459|8449|8458.6|8448.6|8461.8|8451.8|8456.6|8446.6|198
1693877100000|2023-09-05 01:25:00|8458.9|8448.9|8466.8|8456.8|8467.3|8457.3|8458.3|8448.3|297
1693877400000|2023-09-05 01:30:00|8466|8456|8462.3|8452.3|8467.3|8457.3|8459.5|8449.5|352
1693877700000|2023-09-05 01:35:00|8462.5|8452.5|8453|8443|8462.8|8452.8|8445.9|8435.9|314
1693878000000|2023-09-05 01:40:00|8453.1|8443.1|8450.4|8440.4|8459.3|8449.3|8450.4|8440.4|275
1693878300000|2023-09-05 01:45:00|8449.8|8439.8|8441.4|8431.4|8449.8|8439.8|8441.3|8431.3|270
1693878600000|2023-09-05 01:50:00|8441.1|8431.1|8438.1|8428.1|8441.6|8431.6|8435.8|8425.8|232
1693878900000|2023-09-05 01:55:00|8437.9|8427.9|8441|8431|8442.4|8432.4|8435.5|8425.5|223
1693879200000|2023-09-05 02:00:00|8441.1|8431.1|8440.5|8430.5|8446.5|8436.5|8438.6|8428.6|200
1693879500000|2023-09-05 02:05:00|8440.8|8430.8|8436.8|8426.8|8441.9|8431.9|8436.3|8426.3|187
1693879800000|2023-09-05 02:10:00|8437.3|8427.3|8439.3|8429.3|8440.8|8430.8|8436.4|8426.4|179
1693880100000|2023-09-05 02:15:00|8439|8429|8438.3|8428.3|8440.5|8430.5|8436.5|8426.5|83
1693880400000|2023-09-05 02:20:00|8438.5|8428.5|8436.1|8426.1|8438.9|8428.9|8434.5|8424.5|73
1693880700000|2023-09-05 02:25:00|8436.5|8426.5|8434.3|8424.3|8437.3|8427.3|8431.6|8421.6|109
1693881000000|2023-09-05 02:30:00|8434|8424|8438.9|8428.9|8439.4|8429.4|8431.5|8421.5|255
1693881300000|2023-09-05 02:35:00|8438.8|8428.8|8441.9|8431.9|8443.9|8433.9|8437.6|8427.6|195
1693881600000|2023-09-05 02:40:00|8441.8|8431.8|8442.3|8432.3|8445|8435|8440.4|8430.4|160
1693881900000|2023-09-05 02:45:00|8441.9|8431.9|8454|8444|8454.9|8444.9|8438.5|8428.5|196
1693882200000|2023-09-05 02:50:00|8453.6|8443.6|8447.9|8437.9|8455.1|8445.1|8444.9|8434.9|177
1693882500000|2023-09-05 02:55:00|8447.6|8437.6|8449.5|8439.5|8450.8|8440.8|8445.8|8435.8|178
1693882800000|2023-09-05 03:00:00|8449.3|8439.3|8446|8436|8450|8440|8442.6|8432.6|156
1693883100000|2023-09-05 03:05:00|8445.5|8435.5|8450.9|8440.9|8453.5|8443.5|8444.1|8434.1|193
1693883400000|2023-09-05 03:10:00|8450.8|8440.8|8443.1|8433.1|8453|8443|8442.5|8432.5|172
1693883700000|2023-09-05 03:15:00|8442.9|8432.9|8445.8|8435.8|8445.8|8435.8|8441.1|8431.1|158
1693884000000|2023-09-05 03:20:00|8445.4|8435.4|8447.8|8437.8|8450.8|8440.8|8443.8|8433.8|135
1693884300000|2023-09-05 03:25:00|8448|8438|8448.6|8438.6|8452.4|8442.4|8446.3|8436.3|151
1693884600000|2023-09-05 03:30:00|8448.4|8438.4|8453.8|8443.8|8455.6|8445.6|8447.1|8437.1|98
1693884900000|2023-09-05 03:35:00|8454.4|8444.4|8452.6|8442.6|8455.1|8445.1|8452.1|8442.1|57
1693885200000|2023-09-05 03:40:00|8452.8|8442.8|8455.5|8445.5|8456.3|8446.3|8452.5|8442.5|49
1693885500000|2023-09-05 03:45:00|8455.8|8445.8|8455.5|8445.5|8456.5|8446.5|8454.5|8444.5|33
1693885800000|2023-09-05 03:50:00|8455.8|8445.8|8458.1|8448.1|8458.4|8448.4|8455.8|8445.8|30
1693886100000|2023-09-05 03:55:00|8457.9|8447.9|8456.5|8446.5|8458.4|8448.4|8455.1|8445.1|71
1693886400000|2023-09-05 04:00:00|8456.3|8446.3|8455.6|8445.6|8457.9|8447.9|8455.5|8445.5|54
1693886700000|2023-09-05 04:05:00|8455.9|8445.9|8457.9|8447.9|8458.4|8448.4|8455.1|8445.1|36
1693887000000|2023-09-05 04:10:00|8457.8|8447.8|8458.4|8448.4|8459|8449|8456.8|8446.8|40
1693887300000|2023-09-05 04:15:00|8458.1|8448.1|8458.1|8448.1|8459.4|8449.4|8457.5|8447.5|28
1693887600000|2023-09-05 04:20:00|8458.4|8448.4|8462.3|8452.3|8462.3|8452.3|8456.9|8446.9|41
1693887900000|2023-09-05 04:25:00|8462.5|8452.5|8460.8|8450.8|8462.5|8452.5|8460.3|8450.3|69
1693888200000|2023-09-05 04:30:00|8461.1|8451.1|8456.9|8446.9|8462.3|8452.3|8456.9|8446.9|95
1693888500000|2023-09-05 04:35:00|8457.8|8447.8|8460.5|8450.5|8461|8451|8457.3|8447.3|36
1693888800000|2023-09-05 04:40:00|8460.8|8450.8|8461|8451|8463|8453|8460|8450|40
1693889100000|2023-09-05 04:45:00|8460.8|8450.8|8457.5|8447.5|8461.3|8451.3|8455.8|8445.8|63
1693889400000|2023-09-05 04:50:00|8457.3|8447.3|8457|8447|8458.4|8448.4|8457|8447|32
1693889700000|2023-09-05 04:55:00|8457.3|8447.3|8458.5|8448.5|8459.8|8449.8|8457.3|8447.3|51
1693890000000|2023-09-05 05:00:00|8458.3|8448.3|8458.1|8448.1|8463.3|8453.3|8457.9|8447.9|122
1693890300000|2023-09-05 05:05:00|8458.4|8448.4|8459|8449|8461|8451|8458.1|8448.1|91
1693890600000|2023-09-05 05:10:00|8459.1|8449.1|8454.4|8444.4|8461.1|8451.1|8453.4|8443.4|85
1693890900000|2023-09-05 05:15:00|8454.1|8444.1|8457.4|8447.4|8458.1|8448.1|8450.5|8440.5|79
1693891200000|2023-09-05 05:20:00|8457.8|8447.8|8453.3|8443.3|8460|8450|8451.3|8441.3|103
1693891500000|2023-09-05 05:25:00|8453.5|8443.5|8458.6|8448.6|8458.6|8448.6|8452.8|8442.8|81
1693891800000|2023-09-05 05:30:00|8458.5|8448.5|8449.5|8439.5|8463.4|8453.4|8449.3|8439.3|255
1693892100000|2023-09-05 05:35:00|8450.1|8440.1|8449|8439|8452|8442|8446.6|8436.6|163
1693892400000|2023-09-05 05:40:00|8449.3|8439.3|8449.4|8439.4|8450.9|8440.9|8447|8437|139
1693892700000|2023-09-05 05:45:00|8449|8439|8444.6|8434.6|8450|8440|8443.3|8433.3|166
1693893000000|2023-09-05 05:50:00|8445.1|8435.1|8431.4|8421.4|8445.5|8435.5|8431.4|8421.4|225
1693893300000|2023-09-05 05:55:00|8432.5|8422.5|8425.1|8415.1|8432.8|8422.8|8421.1|8411.1|209
1693893600000|2023-09-05 06:00:00|8425.4|8415.4|8422.3|8412.3|8425.8|8415.8|8420.6|8410.6|271
1693893900000|2023-09-05 06:05:00|8422|8412|8422.3|8412.3|8423.8|8413.8|8416.5|8406.5|285
1693894200000|2023-09-05 06:10:00|8421.5|8411.5|8408.6|8398.6|8424|8414|8408.3|8398.3|275
1693894500000|2023-09-05 06:15:00|8408.9|8398.9|8412.8|8402.8|8414.5|8404.5|8408.3|8398.3|233
1693894800000|2023-09-05 06:20:00|8412.5|8402.5|8407.5|8397.5|8413.1|8403.1|8405.5|8395.5|238
1693895100000|2023-09-05 06:25:00|8407.3|8397.3|8403|8393|8408.6|8398.6|8400.9|8390.9|282
1693895400000|2023-09-05 06:30:00|8402.8|8392.8|8405.6|8395.6|8406.5|8396.5|8400.3|8390.3|238
1693895700000|2023-09-05 06:35:00|8405.4|8395.4|8407.8|8397.8|8408|8398|8402.8|8392.8|158
1693896000000|2023-09-05 06:40:00|8407.4|8397.4|8416.4|8406.4|8416.4|8406.4|8405.3|8395.3|209
1693896300000|2023-09-05 06:45:00|8416.1|8406.1|8413.6|8403.6|8419.6|8409.6|8411.5|8401.5|203
1693896600000|2023-09-05 06:50:00|8413.5|8403.5|8413.6|8403.6|8414.9|8404.9|8408.8|8398.8|265
1693896900000|2023-09-05 06:55:00|8414.1|8404.1|8411.1|8401.1|8414.9|8404.9|8409.1|8399.1|226
1693897200000|2023-09-05 07:00:00|8411.4|8401.4|8418.6|8408.6|8418.9|8408.9|8405.9|8395.9|251
1693897500000|2023-09-05 07:05:00|8418.9|8408.9|8410.4|8400.4|8419.9|8409.9|8410.1|8400.1|208
1693897800000|2023-09-05 07:10:00|8410.1|8400.1|8410.6|8400.6|8412.5|8402.5|8401.6|8391.6|259
1693898100000|2023-09-05 07:15:00|8410.4|8400.4|8404.6|8394.6|8411.1|8401.1|8401.4|8391.4|227
1693898400000|2023-09-05 07:20:00|8405.1|8395.1|8410.9|8400.9|8411.9|8401.9|8401.4|8391.4|159
1693898700000|2023-09-05 07:25:00|8411.1|8401.1|8401.9|8391.9|8411.6|8401.6|8401.4|8391.4|173
1693899000000|2023-09-05 07:30:00|8401.6|8391.6|8400.4|8390.4|8403.6|8393.6|8398.1|8388.1|158
1693899300000|2023-09-05 07:35:00|8400.6|8390.6|8396.6|8386.6|8400.6|8390.6|8392.4|8382.4|188
1693899600000|2023-09-05 07:40:00|8396.4|8386.4|8382.1|8372.1|8397.1|8387.1|8381.4|8371.4|282
1693899900000|2023-09-05 07:45:00|8381.4|8371.4|8396.6|8386.6|8399.9|8389.9|8381.4|8371.4|203
1693900200000|2023-09-05 07:50:00|8396.9|8386.9|8393.4|8383.4|8397.1|8387.1|8390.4|8380.4|181
1693900500000|2023-09-05 07:55:00|8393.6|8383.6|8392.9|8382.9|8396.4|8386.4|8390.1|8380.1|162
1693900800000|2023-09-05 08:00:00|8392.6|8382.6|8400.9|8390.9|8402.1|8392.1|8386.1|8376.1|246
1693901100000|2023-09-05 08:05:00|8401.1|8391.1|8417.9|8407.9|8419.4|8409.4|8400.1|8390.1|239
1693901400000|2023-09-05 08:10:00|8417.1|8407.1|8416.6|8406.6|8419.9|8409.9|8414.6|8404.6|156
1693901700000|2023-09-05 08:15:00|8416.4|8406.4|8423.1|8413.1|8423.4|8413.4|8415.1|8405.1|178
1693902000000|2023-09-05 08:20:00|8422.9|8412.9|8415.6|8405.6|8426.6|8416.6|8415.1|8405.1|202
1693902300000|2023-09-05 08:25:00|8415.4|8405.4|8408.9|8398.9|8417.1|8407.1|8408.4|8398.4|169
1693902600000|2023-09-05 08:30:00|8409.1|8399.1|8411.9|8401.9|8417.1|8407.1|8408.9|8398.9|186
1693902900000|2023-09-05 08:35:00|8411.6|8401.6|8421.6|8411.6|8423.1|8413.1|8409.9|8399.9|176
1693903200000|2023-09-05 08:40:00|8421.9|8411.9|8415.9|8405.9|8424.4|8414.4|8415.4|8405.4|121
1693903500000|2023-09-05 08:45:00|8415.6|8405.6|8413.4|8403.4|8415.9|8405.9|8409.6|8399.6|144
1693903800000|2023-09-05 08:50:00|8413.6|8403.6|8414.1|8404.1|8414.6|8404.6|8408.6|8398.6|119
1693904100000|2023-09-05 08:55:00|8413.9|8403.9|8411.9|8401.9|8415.9|8405.9|8411.4|8401.4|116
1693904400000|2023-09-05 09:00:00|8411.6|8401.6|8414.9|8404.9|8415.9|8405.9|8409.9|8399.9|134
1693904700000|2023-09-05 09:05:00|8415.1|8405.1|8413.1|8403.1|8416.6|8406.6|8410.6|8400.6|103
1693905000000|2023-09-05 09:10:00|8413.4|8403.4|8412.9|8402.9|8416.4|8406.4|8412.4|8402.4|98
1693905300000|2023-09-05 09:15:00|8412.6|8402.6|8413.1|8403.1|8415.9|8405.9|8412.1|8402.1|100
1693905600000|2023-09-05 09:20:00|8413.4|8403.4|8415.4|8405.4|8416.6|8406.6|8409.4|8399.4|93
1693905900000|2023-09-05 09:25:00|8414.6|8404.6|8413.6|8403.6|8415.6|8405.6|8410.4|8400.4|142
1693906200000|2023-09-05 09:30:00|8413.4|8403.4|8415.4|8405.4|8416.4|8406.4|8412.6|8402.6|123
1693906500000|2023-09-05 09:35:00|8415.6|8405.6|8416.4|8406.4|8417.6|8407.6|8413.6|8403.6|91
1693906800000|2023-09-05 09:40:00|8416.9|8406.9|8416.1|8406.1|8417.1|8407.1|8414.4|8404.4|98
1693907100000|2023-09-05 09:45:00|8415.9|8405.9|8421.9|8411.9|8422.4|8412.4|8414.9|8404.9|97
1693907400000|2023-09-05 09:50:00|8421.6|8411.6|8423.6|8413.6|8425.1|8415.1|8420.6|8410.6|98
1693907700000|2023-09-05 09:55:00|8423.9|8413.9|8423.9|8413.9|8426.9|8416.9|8422.1|8412.1|91
1693908000000|2023-09-05 10:00:00|8423.6|8413.6|8424.9|8414.9|8427.6|8417.6|8422.9|8412.9|76
1693908300000|2023-09-05 10:05:00|8424.6|8414.6|8424.1|8414.1|8424.9|8414.9|8422.4|8412.4|82
1693908600000|2023-09-05 10:10:00|8424.4|8414.4|8423.9|8413.9|8425.4|8415.4|8421.9|8411.9|68
1693908900000|2023-09-05 10:15:00|8423.6|8413.6|8425.9|8415.9|8429.6|8419.6|8422.9|8412.9|80
1693909200000|2023-09-05 10:20:00|8426.1|8416.1|8425.4|8415.4|8427.6|8417.6|8422.4|8412.4|81
1693909500000|2023-09-05 10:25:00|8425.1|8415.1|8426.4|8416.4|8428.6|8418.6|8423.6|8413.6|63
1693909800000|2023-09-05 10:30:00|8426.6|8416.6|8429.6|8419.6|8429.9|8419.9|8425.9|8415.9|92
1693910100000|2023-09-05 10:35:00|8430.9|8420.9|8438.4|8428.4|8440.6|8430.6|8430.9|8420.9|95
1693910400000|2023-09-05 10:40:00|8438.6|8428.6|8440.9|8430.9|8442.6|8432.6|8436.9|8426.9|137
1693910700000|2023-09-05 10:45:00|8441.1|8431.1|8441.1|8431.1|8450.9|8440.9|8440.6|8430.6|128
1693911000000|2023-09-05 10:50:00|8441.4|8431.4|8437.9|8427.9|8442.6|8432.6|8436.4|8426.4|149
1693911300000|2023-09-05 10:55:00|8438.1|8428.1|8431.9|8421.9|8439.1|8429.1|8431.9|8421.9|104
1693911600000|2023-09-05 11:00:00|8431.6|8421.6|8429.1|8419.1|8435.1|8425.1|8427.1|8417.1|129
1693911900000|2023-09-05 11:05:00|8429.9|8419.9|8425.9|8415.9|8431.9|8421.9|8424.6|8414.6|87
1693912200000|2023-09-05 11:10:00|8426.4|8416.4|8430.9|8420.9|8431.1|8421.1|8426.4|8416.4|95
1693912500000|2023-09-05 11:15:00|8431.1|8421.1|8424.6|8414.6|8433.1|8423.1|8423.4|8413.4|92
1693912800000|2023-09-05 11:20:00|8424.9|8414.9|8422.1|8412.1|8427.6|8417.6|8420.9|8410.9|101
1693913100000|2023-09-05 11:25:00|8422.6|8412.6|8430.9|8420.9|8431.4|8421.4|8422.6|8412.6|116
1693913400000|2023-09-05 11:30:00|8431.1|8421.1|8433.6|8423.6|8435.9|8425.9|8429.9|8419.9|193
1693913700000|2023-09-05 11:35:00|8434.1|8424.1|8434.1|8424.1|8435.4|8425.4|8428.9|8418.9|169
1693914000000|2023-09-05 11:40:00|8433.9|8423.9|8433.1|8423.1|8435.4|8425.4|8430.9|8420.9|160
1693914300000|2023-09-05 11:45:00|8432.6|8422.6|8435.4|8425.4|8435.9|8425.9|8432.6|8422.6|108
1693914600000|2023-09-05 11:50:00|8435.1|8425.1|8434.9|8424.9|8435.6|8425.6|8433.9|8423.9|110
1693914900000|2023-09-05 11:55:00|8434.6|8424.6|8430.1|8420.1|8435.6|8425.6|8429.1|8419.1|137
1693915200000|2023-09-05 12:00:00|8429.9|8419.9|8431.4|8421.4|8437.4|8427.4|8428.4|8418.4|204
1693915500000|2023-09-05 12:05:00|8431.6|8421.6|8431.6|8421.6|8435.9|8425.9|8429.9|8419.9|156
1693915800000|2023-09-05 12:10:00|8431.1|8421.1|8434.1|8424.1|8435.6|8425.6|8424.4|8414.4|299
1693916100000|2023-09-05 12:15:00|8435.4|8425.4|8440.1|8430.1|8444.6|8434.6|8435.4|8425.4|258
1693916400000|2023-09-05 12:20:00|8439.9|8429.9|8435.9|8425.9|8442.9|8432.9|8435.9|8425.9|147
1693916700000|2023-09-05 12:25:00|8435.6|8425.6|8433.1|8423.1|8439.1|8429.1|8433.1|8423.1|123
1693917000000|2023-09-05 12:30:00|8433.6|8423.6|8430.9|8420.9|8434.6|8424.6|8428.9|8418.9|165
1693917300000|2023-09-05 12:35:00|8430.6|8420.6|8434.4|8424.4|8438.9|8428.9|8430.4|8420.4|158
1693917600000|2023-09-05 12:40:00|8433.9|8423.9|8447.5|8437.5|8454.4|8444.4|8433.9|8423.9|338
1693917900000|2023-09-05 12:45:00|8447.3|8437.3|8443.4|8433.4|8450.8|8440.8|8439.4|8429.4|371
1693918200000|2023-09-05 12:50:00|8443.6|8433.6|8446.1|8436.1|8454.6|8444.6|8442.4|8432.4|328
1693918500000|2023-09-05 12:55:00|8446.6|8436.6|8452.4|8442.4|8454.4|8444.4|8441.6|8431.6|297
1693918800000|2023-09-05 13:00:00|8451.9|8441.9|8444.6|8434.6|8453.6|8443.6|8441.9|8431.9|599
1693919100000|2023-09-05 13:05:00|8444.9|8434.9|8439.6|8429.6|8448.1|8438.1|8437.4|8427.4|366
1693919400000|2023-09-05 13:10:00|8439.4|8429.4|8434.6|8424.6|8444.9|8434.9|8433.9|8423.9|355
1693919700000|2023-09-05 13:15:00|8434.9|8424.9|8440.9|8430.9|8443.6|8433.6|8433.6|8423.6|269
1693920000000|2023-09-05 13:20:00|8440.1|8430.1|8442.4|8432.4|8446.1|8436.1|8439.9|8429.9|306
1693920300000|2023-09-05 13:25:00|8442.1|8432.1|8458.4|8448.4|8460.4|8450.4|8441.6|8431.6|310
1693920600000|2023-09-05 13:30:00|8458.6|8448.6|8462.1|8452.1|8470.5|8460.5|8458.1|8448.1|552
1693920900000|2023-09-05 13:35:00|8461.9|8451.9|8462.6|8452.6|8468.6|8458.6|8455.9|8445.9|405
1693921200000|2023-09-05 13:40:00|8462.9|8452.9|8460.1|8450.1|8463.4|8453.4|8454.9|8444.9|382
1693921500000|2023-09-05 13:45:00|8460.6|8450.6|8459.9|8449.9|8470.4|8460.4|8454.9|8444.9|429
1693921800000|2023-09-05 13:50:00|8460.1|8450.1|8458.9|8448.9|8465.1|8455.1|8455.9|8445.9|366
1693922100000|2023-09-05 13:55:00|8458.4|8448.4|8467.6|8457.6|8469.6|8459.6|8456.1|8446.1|319
1693922400000|2023-09-05 14:00:00|8467.9|8457.9|8472.6|8462.6|8477.8|8467.8|8463.6|8453.6|490
1693922700000|2023-09-05 14:05:00|8472.9|8462.9|8466.6|8456.6|8474.6|8464.6|8463.9|8453.9|384
1693923000000|2023-09-05 14:10:00|8466.1|8456.1|8459.6|8449.6|8469.4|8459.4|8459.6|8449.6|251
1693923300000|2023-09-05 14:15:00|8459.9|8449.9|8461.1|8451.1|8461.6|8451.6|8452.1|8442.1|235
1693923600000|2023-09-05 14:20:00|8461.4|8451.4|8461.1|8451.1|8463.6|8453.6|8457.9|8447.9|217
1693923900000|2023-09-05 14:25:00|8460.9|8450.9|8452.1|8442.1|8460.9|8450.9|8450.1|8440.1|274
1693924200000|2023-09-05 14:30:00|8452.4|8442.4|8450.1|8440.1|8458.6|8448.6|8447.6|8437.6|281
1693924500000|2023-09-05 14:35:00|8449.9|8439.9|8454.9|8444.9|8458.6|8448.6|8448.9|8438.9|250
1693924800000|2023-09-05 14:40:00|8455.4|8445.4|8455.6|8445.6|8458.9|8448.9|8452.1|8442.1|265
1693925100000|2023-09-05 14:45:00|8455.4|8445.4|8456.6|8446.6|8459.4|8449.4|8450.6|8440.6|244
1693925400000|2023-09-05 14:50:00|8456.9|8446.9|8455.4|8445.4|8457.1|8447.1|8452.9|8442.9|189
1693925700000|2023-09-05 14:55:00|8454.4|8444.4|8455.6|8445.6|8457.4|8447.4|8453.1|8443.1|209
1693926000000|2023-09-05 15:00:00|8455.9|8445.9|8469.6|8459.6|8470.9|8460.9|8455.9|8445.9|287
1693926300000|2023-09-05 15:05:00|8469.4|8459.4|8469.9|8459.9|8473.1|8463.1|8466.9|8456.9|315
1693926600000|2023-09-05 15:10:00|8469.6|8459.6|8481.6|8471.6|8482.4|8472.4|8469.1|8459.1|300
1693926900000|2023-09-05 15:15:00|8481.4|8471.4|8485.6|8475.6|8488.1|8478.1|8481.4|8471.4|329
1693927200000|2023-09-05 15:20:00|8485.4|8475.4|8486.1|8476.1|8489.4|8479.4|8483.1|8473.1|289
1693927500000|2023-09-05 15:25:00|8486.4|8476.4|8487.6|8477.6|8490.4|8480.4|8483.4|8473.4|290
1693927800000|2023-09-05 15:30:00|8487.4|8477.4|8485.9|8475.9|8492.6|8482.6|8481.6|8471.6|276
1693928100000|2023-09-05 15:35:00|8486.1|8476.1|8494.9|8484.9|8495.9|8485.9|8485.9|8475.9|254
1693928400000|2023-09-05 15:40:00|8494.6|8484.6|8487.4|8477.4|8494.6|8484.6|8485.9|8475.9|230
1693928700000|2023-09-05 15:45:00|8487.1|8477.1|8494.1|8484.1|8495.4|8485.4|8486.4|8476.4|219
1693929000000|2023-09-05 15:50:00|8493.4|8483.4|8487.1|8477.1|8495.4|8485.4|8487.1|8477.1|176
1693929300000|2023-09-05 15:55:00|8486.9|8476.9|8487.4|8477.4|8490.9|8480.9|8485.1|8475.1|142
1693929600000|2023-09-05 16:00:00|8487.9|8477.9|8488.1|8478.1|8491.4|8481.4|8486.6|8476.6|118
1693929900000|2023-09-05 16:05:00|8487.9|8477.9|8498.4|8488.4|8499.6|8489.6|8487.9|8477.9|134
1693930200000|2023-09-05 16:10:00|8498.9|8488.9|8496.4|8486.4|8501.6|8491.6|8496.4|8486.4|114
1693930500000|2023-09-05 16:15:00|8496.1|8486.1|8490.1|8480.1|8496.4|8486.4|8488.4|8478.4|125
1693930800000|2023-09-05 16:20:00|8490.4|8480.4|8488.9|8478.9|8493.1|8483.1|8487.6|8477.6|120
1693931100000|2023-09-05 16:25:00|8489.1|8479.1|8484.9|8474.9|8489.4|8479.4|8483.6|8473.6|121
1693931400000|2023-09-05 16:30:00|8485.1|8475.1|8483.9|8473.9|8485.1|8475.1|8482.4|8472.4|129
1693931700000|2023-09-05 16:35:00|8483.6|8473.6|8484.9|8474.9|8485.6|8475.6|8480.4|8470.4|100
1693932000000|2023-09-05 16:40:00|8484.6|8474.6|8479.6|8469.6|8487.6|8477.6|8477.6|8467.6|139
1693932300000|2023-09-05 16:45:00|8479.9|8469.9|8485.6|8475.6|8486.4|8476.4|8479.9|8469.9|85
1693932600000|2023-09-05 16:50:00|8485.9|8475.9|8482.4|8472.4|8487.6|8477.6|8480.4|8470.4|108
1693932900000|2023-09-05 16:55:00|8482.6|8472.6|8487.5|8477.5|8488|8478|8481.6|8471.6|176
1693933200000|2023-09-05 17:00:00|8486.6|8476.6|8488.9|8478.9|8489.5|8479.5|8483.9|8473.9|153
1693933500000|2023-09-05 17:05:00|8488.4|8478.4|8480.5|8470.5|8488.4|8478.4|8480.4|8470.4|84
1693933800000|2023-09-05 17:10:00|8479.6|8469.6|8478|8468|8480|8470|8477.9|8467.9|75
1693934100000|2023-09-05 17:15:00|8478.3|8468.3|8475.5|8465.5|8479.4|8469.4|8475.5|8465.5|46
1693934400000|2023-09-05 17:20:00|8475.6|8465.6|8479.9|8469.9|8479.9|8469.9|8474.1|8464.1|39
1693934700000|2023-09-05 17:25:00|8480|8470|8480.3|8470.3|8480.3|8470.3|8478.6|8468.6|27
1693935000000|2023-09-05 17:30:00|8480.1|8470.1|8477.4|8467.4|8480.8|8470.8|8476.6|8466.6|66
1693935300000|2023-09-05 17:35:00|8477.6|8467.6|8477.6|8467.6|8478|8468|8474.5|8464.5|49
1693935600000|2023-09-05 17:40:00|8477.3|8467.3|8475|8465|8477.3|8467.3|8473.9|8463.9|44
1693935900000|2023-09-05 17:45:00|8474.8|8464.8|8477.5|8467.5|8477.5|8467.5|8472.3|8462.3|56
1693936200000|2023-09-05 17:50:00|8477.3|8467.3|8475.8|8465.8|8478.9|8468.9|8475.4|8465.4|45
1693936500000|2023-09-05 17:55:00|8476|8466|8481.6|8461.6|8482.6|8467.6|8476|8461|15
1693958400000|2023-09-06 00:00:00|8472.3|8462.3|8471.8|8461.8|8472.3|8462.3|8470.1|8460.1|27
1693958700000|2023-09-06 00:05:00|8472|8462|8469.9|8459.9|8473.8|8463.8|8468.9|8458.9|82
1693959000000|2023-09-06 00:10:00|8470|8460|8470.5|8460.5|8473.8|8463.8|8470|8460|52
1693959300000|2023-09-06 00:15:00|8470.9|8460.9|8471.8|8461.8|8472.5|8462.5|8470.6|8460.6|53
1693959600000|2023-09-06 00:20:00|8471.5|8461.5|8473.3|8463.3|8473.5|8463.5|8471|8461|45
1693959900000|2023-09-06 00:25:00|8473.5|8463.5|8472.5|8462.5|8473.8|8463.8|8471.5|8461.5|33
1693960200000|2023-09-06 00:30:00|8472.8|8462.8|8472.4|8462.4|8473.5|8463.5|8471.8|8461.8|39
1693960500000|2023-09-06 00:35:00|8472.3|8462.3|8471.9|8461.9|8472.6|8462.6|8470.8|8460.8|34
1693960800000|2023-09-06 00:40:00|8471.8|8461.8|8471|8461|8472.5|8462.5|8470|8460|35
1693961100000|2023-09-06 00:45:00|8471.3|8461.3|8462.3|8452.3|8472|8462|8460.9|8450.9|84
1693961400000|2023-09-06 00:50:00|8462.1|8452.1|8461.9|8451.9|8462.4|8452.4|8459.5|8449.5|70
1693961700000|2023-09-06 00:55:00|8461.8|8451.8|8461|8451|8462.5|8452.5|8459.5|8449.5|108
1693962000000|2023-09-06 01:00:00|8461.3|8451.3|8459.5|8449.5|8467|8457|8458|8448|276
1693962300000|2023-09-06 01:05:00|8459.8|8449.8|8464.4|8454.4|8467.4|8457.4|8458.3|8448.3|205
1693962600000|2023-09-06 01:10:00|8464.5|8454.5|8459.8|8449.8|8464.6|8454.6|8458|8448|192
1693962900000|2023-09-06 01:15:00|8458.3|8448.3|8451|8441|8459.8|8449.8|8446.8|8436.8|295
1693963200000|2023-09-06 01:20:00|8451.3|8441.3|8452|8442|8456|8446|8450.5|8440.5|167
1693963500000|2023-09-06 01:25:00|8452.3|8442.3|8448.9|8438.9|8455|8445|8443.5|8433.5|184
1693963800000|2023-09-06 01:30:00|8449.5|8439.5|8440.4|8430.4|8451.4|8441.4|8439|8429|294
1693964100000|2023-09-06 01:35:00|8440.1|8430.1|8438.6|8428.6|8441.5|8431.5|8437.5|8427.5|209
1693964400000|2023-09-06 01:40:00|8438.3|8428.3|8434.5|8424.5|8441.3|8431.3|8434.5|8424.5|217
1693964700000|2023-09-06 01:45:00|8434.8|8424.8|8438.3|8428.3|8441.9|8431.9|8433.3|8423.3|190
1693965000000|2023-09-06 01:50:00|8438.1|8428.1|8434.5|8424.5|8440.1|8430.1|8432.3|8422.3|220
1693965300000|2023-09-06 01:55:00|8434.3|8424.3|8437|8427|8438.6|8428.6|8433.6|8423.6|175
1693965600000|2023-09-06 02:00:00|8437.1|8427.1|8436.9|8426.9|8441.6|8431.6|8436.3|8426.3|213
1693965900000|2023-09-06 02:05:00|8436.8|8426.8|8438|8428|8441.9|8431.9|8433.8|8423.8|242
1693966200000|2023-09-06 02:10:00|8438.3|8428.3|8442.5|8432.5|8443.9|8433.9|8438.3|8428.3|191
1693966500000|2023-09-06 02:15:00|8442|8432|8445.5|8435.5|8445.5|8435.5|8441|8431|119
1693966800000|2023-09-06 02:20:00|8445.1|8435.1|8450.5|8440.5|8450.5|8440.5|8444.8|8434.8|148
1693967100000|2023-09-06 02:25:00|8450.3|8440.3|8451|8441|8453|8443|8446.9|8436.9|143
1693967400000|2023-09-06 02:30:00|8451.4|8441.4|8449.5|8439.5|8454.4|8444.4|8448|8438|236
1693967700000|2023-09-06 02:35:00|8449.8|8439.8|8445.8|8435.8|8451.5|8441.5|8445.8|8435.8|175
1693968000000|2023-09-06 02:40:00|8446|8436|8450|8440|8451.9|8441.9|8441.4|8431.4|219
1693968300000|2023-09-06 02:45:00|8450.1|8440.1|8448.5|8438.5|8453|8443|8448.5|8438.5|152
1693968600000|2023-09-06 02:50:00|8448.3|8438.3|8450.9|8440.9|8452.8|8442.8|8445.6|8435.6|183
1693968900000|2023-09-06 02:55:00|8451|8441|8450.8|8440.8|8452.6|8442.6|8446.9|8436.9|192
1693969200000|2023-09-06 03:00:00|8450.5|8440.5|8444.5|8434.5|8450.6|8440.6|8444.5|8434.5|144
1693969500000|2023-09-06 03:05:00|8444.3|8434.3|8444.1|8434.1|8446|8436|8442.3|8432.3|178
1693969800000|2023-09-06 03:10:00|8444.4|8434.4|8445.6|8435.6|8447.5|8437.5|8443.5|8433.5|195
1693970100000|2023-09-06 03:15:00|8445.5|8435.5|8442.5|8432.5|8449.3|8439.3|8442.5|8432.5|140
1693970400000|2023-09-06 03:20:00|8442.3|8432.3|8443|8433|8446|8436|8440.4|8430.4|133
1693970700000|2023-09-06 03:25:00|8443.3|8433.3|8442.8|8432.8|8444.8|8434.8|8440.1|8430.1|154
1693971000000|2023-09-06 03:30:00|8442.5|8432.5|8438.9|8428.9|8443|8433|8438.9|8428.9|60
1693971300000|2023-09-06 03:35:00|8439.1|8429.1|8438.8|8428.8|8440.3|8430.3|8437|8427|54
1693971600000|2023-09-06 03:40:00|8438.9|8428.9|8440.3|8430.3|8440.3|8430.3|8438|8428|47
1693971900000|2023-09-06 03:45:00|8439.8|8429.8|8443.5|8433.5|8444.8|8434.8|8439.5|8429.5|66
1693972200000|2023-09-06 03:50:00|8443.3|8433.3|8444|8434|8446.1|8436.1|8443|8433|57
1693972500000|2023-09-06 03:55:00|8444.3|8434.3|8442.5|8432.5|8444.5|8434.5|8441.5|8431.5|42
1693972800000|2023-09-06 04:00:00|8442.8|8432.8|8442|8432|8443.5|8433.5|8442|8432|26
1693973100000|2023-09-06 04:05:00|8442.3|8432.3|8442.8|8432.8|8444.3|8434.3|8442|8432|38
1693973400000|2023-09-06 04:10:00|8442.5|8432.5|8441.5|8431.5|8444|8434|8441.5|8431.5|22
1693973700000|2023-09-06 04:15:00|8441.8|8431.8|8440.4|8430.4|8442.5|8432.5|8439.4|8429.4|50
1693974000000|2023-09-06 04:20:00|8440.8|8430.8|8442.5|8432.5|8443|8433|8440.3|8430.3|32
1693974300000|2023-09-06 04:25:00|8442.3|8432.3|8441.3|8431.3|8442.8|8432.8|8441|8431|42
1693974600000|2023-09-06 04:30:00|8441|8431|8450|8440|8450.1|8440.1|8440.8|8430.8|78
1693974900000|2023-09-06 04:35:00|8449.8|8439.8|8449.8|8439.8|8451.3|8441.3|8448.5|8438.5|55
1693975200000|2023-09-06 04:40:00|8450.4|8440.4|8448.6|8438.6|8452|8442|8448.1|8438.1|46
1693975500000|2023-09-06 04:45:00|8448.4|8438.4|8448|8438|8450.5|8440.5|8447.8|8437.8|61
1693975800000|2023-09-06 04:50:00|8448.3|8438.3|8445.9|8435.9|8448.3|8438.3|8445.6|8435.6|48
1693976100000|2023-09-06 04:55:00|8446|8436|8450.8|8440.8|8450.8|8440.8|8446|8436|67
1693976400000|2023-09-06 05:00:00|8451|8441|8453.8|8443.8|8457|8447|8451|8441|127
1693976700000|2023-09-06 05:05:00|8453.9|8443.9|8450.3|8440.3|8456|8446|8449.4|8439.4|86
1693977000000|2023-09-06 05:10:00|8450.5|8440.5|8455.5|8445.5|8458.1|8448.1|8450.3|8440.3|119
1693977300000|2023-09-06 05:15:00|8455.3|8445.3|8458.5|8448.5|8458.8|8448.8|8452.6|8442.6|85
1693977600000|2023-09-06 05:20:00|8458.8|8448.8|8461.5|8451.5|8462.5|8452.5|8454.5|8444.5|107
1693977900000|2023-09-06 05:25:00|8461.8|8451.8|8462.6|8452.6|8464.3|8454.3|8459.3|8449.3|118
1693978200000|2023-09-06 05:30:00|8462.5|8452.5|8463.9|8453.9|8466.3|8456.3|8455|8445|328
1693978500000|2023-09-06 05:35:00|8464.1|8454.1|8468.6|8458.6|8469.5|8459.5|8463.8|8453.8|245
1693978800000|2023-09-06 05:40:00|8468.4|8458.4|8467.5|8457.5|8472.3|8462.3|8465.8|8455.8|246
1693979100000|2023-09-06 05:45:00|8468|8458|8461.5|8451.5|8468|8458|8459|8449|233
1693979400000|2023-09-06 05:50:00|8461.3|8451.3|8467|8457|8470.6|8460.6|8459.5|8449.5|199
1693979700000|2023-09-06 05:55:00|8467.5|8457.5|8475.1|8465.1|8478|8468|8462.8|8452.8|223
1693980000000|2023-09-06 06:00:00|8475|8465|8475.8|8465.8|8479|8469|8470|8460|296
1693980300000|2023-09-06 06:05:00|8475.6|8465.6|8470.5|8460.5|8475.6|8465.6|8466.5|8456.5|283
1693980600000|2023-09-06 06:10:00|8470.8|8460.8|8464|8454|8472.3|8462.3|8462.6|8452.6|196
1693980900000|2023-09-06 06:15:00|8464.3|8454.3|8457.3|8447.3|8465.5|8455.5|8455.5|8445.5|190
1693981200000|2023-09-06 06:20:00|8457.5|8447.5|8460.1|8450.1|8462|8452|8454.3|8444.3|203
1693981500000|2023-09-06 06:25:00|8460.4|8450.4|8463.5|8453.5|8465.8|8455.8|8460.4|8450.4|158
1693981800000|2023-09-06 06:30:00|8463.8|8453.8|8457.5|8447.5|8467|8457|8454.6|8444.6|257
1693982100000|2023-09-06 06:35:00|8457.3|8447.3|8447.9|8437.9|8457.5|8447.5|8444.4|8434.4|186
1693982400000|2023-09-06 06:40:00|8448|8438|8454.8|8444.8|8454.8|8444.8|8445.5|8435.5|199
1693982700000|2023-09-06 06:45:00|8454.3|8444.3|8455.1|8445.1|8461.1|8451.1|8453.8|8443.8|186
1693983000000|2023-09-06 06:50:00|8455.4|8445.4|8452.3|8442.3|8457.6|8447.6|8451.1|8441.1|153
1693983300000|2023-09-06 06:55:00|8452.5|8442.5|8442.4|8432.4|8453.4|8443.4|8441.4|8431.4|194
1693983600000|2023-09-06 07:00:00|8439.9|8429.9|8433.5|8423.5|8441.6|8431.6|8428.6|8418.6|330
1693983900000|2023-09-06 07:05:00|8433|8423|8434.6|8424.6|8442.4|8432.4|8432.1|8422.1|209
1693984200000|2023-09-06 07:10:00|8435.1|8425.1|8431.4|8421.4|8439.6|8429.6|8431.4|8421.4|190
1693984500000|2023-09-06 07:15:00|8431.6|8421.6|8441.4|8431.4|8446.1|8436.1|8430.6|8420.6|313
1693984800000|2023-09-06 07:20:00|8441.6|8431.6|8440.8|8430.8|8449.6|8439.6|8436|8426|251
1693985100000|2023-09-06 07:25:00|8441|8431|8448.4|8438.4|8452.1|8442.1|8440.3|8430.3|215
1693985400000|2023-09-06 07:30:00|8448.6|8438.6|8448.6|8438.6|8450.9|8440.9|8445.4|8435.4|143
1693985700000|2023-09-06 07:35:00|8448.9|8438.9|8445.4|8435.4|8450.4|8440.4|8445.1|8435.1|132
1693986000000|2023-09-06 07:40:00|8445.6|8435.6|8454.1|8444.1|8454.1|8444.1|8445.6|8435.6|153
1693986300000|2023-09-06 07:45:00|8454.4|8444.4|8459.1|8449.1|8462.9|8452.9|8450.4|8440.4|223
1693986600000|2023-09-06 07:50:00|8458.9|8448.9|8458.9|8448.9|8466|8456|8458.1|8448.1|197
1693986900000|2023-09-06 07:55:00|8458.6|8448.6|8439.6|8429.6|8458.6|8448.6|8437.6|8427.6|207
1693987200000|2023-09-06 08:00:00|8439.4|8429.4|8431.4|8421.4|8439.4|8429.4|8427.1|8417.1|224
1693987500000|2023-09-06 08:05:00|8431.1|8421.1|8425.4|8415.4|8431.1|8421.1|8420.1|8410.1|176
1693987800000|2023-09-06 08:10:00|8425.1|8415.1|8418.1|8408.1|8425.1|8415.1|8411.6|8401.6|169
1693988100000|2023-09-06 08:15:00|8417.9|8407.9|8408.9|8398.9|8418.4|8408.4|8407.4|8397.4|233
1693988400000|2023-09-06 08:20:00|8408.6|8398.6|8414.9|8404.9|8417.9|8407.9|8405.4|8395.4|187
1693988700000|2023-09-06 08:25:00|8414.6|8404.6|8416.4|8406.4|8420.9|8410.9|8414.6|8404.6|116
1693989000000|2023-09-06 08:30:00|8416.1|8406.1|8423.1|8413.1|8423.1|8413.1|8415.6|8405.6|147
1693989300000|2023-09-06 08:35:00|8422.9|8412.9|8423.4|8413.4|8424.4|8414.4|8420.4|8410.4|121
1693989600000|2023-09-06 08:40:00|8423.1|8413.1|8432.6|8422.6|8433.6|8423.6|8419.1|8409.1|123
1693989900000|2023-09-06 08:45:00|8433.1|8423.1|8437.9|8427.9|8439.1|8429.1|8431.1|8421.1|140
1693990200000|2023-09-06 08:50:00|8437.1|8427.1|8444.1|8434.1|8446.6|8436.6|8435.6|8425.6|152
1693990500000|2023-09-06 08:55:00|8443.9|8433.9|8447.9|8437.9|8449.6|8439.6|8440.4|8430.4|129
1693990800000|2023-09-06 09:00:00|8448.1|8438.1|8445.4|8435.4|8448.9|8438.9|8442.6|8432.6|100
1693991100000|2023-09-06 09:05:00|8445.1|8435.1|8446.1|8436.1|8447.4|8437.4|8444.4|8434.4|99
1693991400000|2023-09-06 09:10:00|8445.9|8435.9|8447.9|8437.9|8452.4|8442.4|8445.1|8435.1|125
1693991700000|2023-09-06 09:15:00|8447.4|8437.4|8448.6|8438.6|8450.1|8440.1|8446.4|8436.4|89
1693992000000|2023-09-06 09:20:00|8448.9|8438.9|8442.6|8432.6|8448.9|8438.9|8442.1|8432.1|117
1693992300000|2023-09-06 09:25:00|8442.4|8432.4|8440.9|8430.9|8442.4|8432.4|8439.6|8429.6|99
1693992600000|2023-09-06 09:30:00|8441.1|8431.1|8439.1|8429.1|8446.6|8436.6|8437.9|8427.9|110
1693992900000|2023-09-06 09:35:00|8438.9|8428.9|8442.1|8432.1|8444.6|8434.6|8436.9|8426.9|111
1693993200000|2023-09-06 09:40:00|8442.6|8432.6|8438.1|8428.1|8443.6|8433.6|8434.4|8424.4|129
1693993500000|2023-09-06 09:45:00|8437.9|8427.9|8439.6|8429.6|8439.9|8429.9|8435.1|8425.1|143
1693993800000|2023-09-06 09:50:00|8439.4|8429.4|8438.9|8428.9|8441.4|8431.4|8437.1|8427.1|130
1693994100000|2023-09-06 09:55:00|8439.1|8429.1|8439.9|8429.9|8443.9|8433.9|8437.6|8427.6|103
1693994400000|2023-09-06 10:00:00|8440.4|8430.4|8443.9|8433.9|8446.4|8436.4|8440.1|8430.1|111
1693994700000|2023-09-06 10:05:00|8443.6|8433.6|8451.1|8441.1|8452.4|8442.4|8441.9|8431.9|116
1693995000000|2023-09-06 10:10:00|8450.6|8440.6|8462.9|8452.9|8462.9|8452.9|8449.6|8439.6|115
1693995300000|2023-09-06 10:15:00|8462.6|8452.6|8456.4|8446.4|8462.6|8452.6|8455.6|8445.6|129
1693995600000|2023-09-06 10:20:00|8456.1|8446.1|8453.6|8443.6|8457.9|8447.9|8449.1|8439.1|102
1693995900000|2023-09-06 10:25:00|8453.4|8443.4|8455.4|8445.4|8458.1|8448.1|8451.9|8441.9|106
1693996200000|2023-09-06 10:30:00|8455.1|8445.1|8451.4|8441.4|8455.4|8445.4|8450.9|8440.9|70
1693996500000|2023-09-06 10:35:00|8451.1|8441.1|8449.6|8439.6|8451.4|8441.4|8444.1|8434.1|93
1693996800000|2023-09-06 10:40:00|8449.4|8439.4|8447.6|8437.6|8449.6|8439.6|8447.1|8437.1|87
1693997100000|2023-09-06 10:45:00|8447.9|8437.9|8434.9|8424.9|8447.9|8437.9|8434.1|8424.1|109
1693997400000|2023-09-06 10:50:00|8434.6|8424.6|8427.9|8417.9|8434.6|8424.6|8426.4|8416.4|149
1693997700000|2023-09-06 10:55:00|8427.4|8417.4|8424.6|8414.6|8428.9|8418.9|8423.1|8413.1|120
1693998000000|2023-09-06 11:00:00|8423.9|8413.9|8424.4|8414.4|8428.4|8418.4|8422.6|8412.6|154
1693998300000|2023-09-06 11:05:00|8424.1|8414.1|8415.9|8405.9|8424.4|8414.4|8409.9|8399.9|170
1693998600000|2023-09-06 11:10:00|8416.1|8406.1|8421.4|8411.4|8425.1|8415.1|8415.6|8405.6|158
1693998900000|2023-09-06 11:15:00|8421.6|8411.6|8425.9|8415.9|8426.6|8416.6|8419.4|8409.4|110
1693999200000|2023-09-06 11:20:00|8426.1|8416.1|8423.1|8413.1|8426.9|8416.9|8418.6|8408.6|123
1693999500000|2023-09-06 11:25:00|8422.9|8412.9|8427.1|8417.1|8427.4|8417.4|8419.4|8409.4|105
1693999800000|2023-09-06 11:30:00|8427.4|8417.4|8416.1|8406.1|8427.9|8417.9|8415.6|8405.6|215
1694000100000|2023-09-06 11:35:00|8416.4|8406.4|8416.6|8406.6|8419.9|8409.9|8414.4|8404.4|156
1694000400000|2023-09-06 11:40:00|8416.1|8406.1|8413.6|8403.6|8418.6|8408.6|8411.4|8401.4|135
1694000700000|2023-09-06 11:45:00|8413.4|8403.4|8413.6|8403.6|8413.9|8403.9|8407.1|8397.1|157
1694001000000|2023-09-06 11:50:00|8413.4|8403.4|8416.9|8406.9|8417.1|8407.1|8412.1|8402.1|109
1694001300000|2023-09-06 11:55:00|8417.1|8407.1|8421.9|8411.9|8424.6|8414.6|8415.1|8405.1|162
1694001600000|2023-09-06 12:00:00|8422.1|8412.1|8424.1|8414.1|8425.1|8415.1|8417.6|8407.6|208
1694001900000|2023-09-06 12:05:00|8423.9|8413.9|8427.4|8417.4|8427.9|8417.9|8422.6|8412.6|169
1694002200000|2023-09-06 12:10:00|8427.1|8417.1|8420.9|8410.9|8427.1|8417.1|8418.4|8408.4|157
1694002500000|2023-09-06 12:15:00|8421.1|8411.1|8420.9|8410.9|8426.1|8416.1|8418.9|8408.9|178
1694002800000|2023-09-06 12:20:00|8420.6|8410.6|8416.4|8406.4|8420.9|8410.9|8414.1|8404.1|183
1694003100000|2023-09-06 12:25:00|8416.1|8406.1|8412.9|8402.9|8417.1|8407.1|8411.6|8401.6|172
1694003400000|2023-09-06 12:30:00|8412.6|8402.6|8403.6|8393.6|8418.6|8408.6|8399.9|8389.9|268
1694003700000|2023-09-06 12:35:00|8403.4|8393.4|8402.6|8392.6|8406.1|8396.1|8399.9|8389.9|238
1694004000000|2023-09-06 12:40:00|8402.4|8392.4|8403.4|8393.4|8405.6|8395.6|8399.6|8389.6|171
1694004300000|2023-09-06 12:45:00|8403.1|8393.1|8408.4|8398.4|8409.5|8399.5|8401.4|8391.4|180
1694004600000|2023-09-06 12:50:00|8408.6|8398.6|8408.9|8398.9|8413.6|8403.6|8403.9|8393.9|205
1694004900000|2023-09-06 12:55:00|8409.1|8399.1|8406.4|8396.4|8411.1|8401.1|8405.4|8395.4|206
1694005200000|2023-09-06 13:00:00|8406.1|8396.1|8418.1|8408.1|8419.3|8409.3|8406.1|8396.1|465
1694005500000|2023-09-06 13:05:00|8417.9|8407.9|8414.6|8404.6|8418.1|8408.1|8407.9|8397.9|311
1694005800000|2023-09-06 13:10:00|8414.1|8404.1|8412.4|8402.4|8416.1|8406.1|8409.4|8399.4|272
1694006100000|2023-09-06 13:15:00|8411.4|8401.4|8413.4|8403.4|8415.9|8405.9|8407.9|8397.9|287
1694006400000|2023-09-06 13:20:00|8413.6|8403.6|8413.4|8403.4|8416.9|8406.9|8409.9|8399.9|251
1694006700000|2023-09-06 13:25:00|8413.6|8403.6|8411.4|8401.4|8415.9|8405.9|8410.6|8400.6|207
1694007000000|2023-09-06 13:30:00|8411.1|8401.1|8418.4|8408.4|8419.1|8409.1|8407.9|8397.9|454
1694007300000|2023-09-06 13:35:00|8418.6|8408.6|8434.1|8424.1|8435.6|8425.6|8418.1|8408.1|378
1694007600000|2023-09-06 13:40:00|8433.6|8423.6|8430.9|8420.9|8439.4|8429.4|8430.4|8420.4|256
1694007900000|2023-09-06 13:45:00|8430.4|8420.4|8433.9|8423.9|8440.9|8430.9|8430.1|8420.1|463
1694008200000|2023-09-06 13:50:00|8434.1|8424.1|8432.1|8422.1|8437.4|8427.4|8429.4|8419.4|416
1694008500000|2023-09-06 13:55:00|8432.4|8422.4|8430.1|8420.1|8439.1|8429.1|8428.9|8418.9|258
1694008800000|2023-09-06 14:00:00|8429.9|8419.9|8411.8|8401.8|8429.9|8419.9|8405.9|8394.6|661
1694009100000|2023-09-06 14:05:00|8411.5|8401.5|8412.9|8402.9|8421.5|8411.5|8409.8|8399.8|537
1694009400000|2023-09-06 14:10:00|8413.1|8403.1|8411.4|8401.4|8417.4|8407.4|8407.9|8397.9|436
1694009700000|2023-09-06 14:15:00|8411.6|8401.6|8420.1|8410.1|8420.1|8410.1|8409.1|8399.1|398
1694010000000|2023-09-06 14:20:00|8419.6|8409.6|8405.1|8395.1|8423.9|8413.9|8403.9|8393.9|390
1694010300000|2023-09-06 14:25:00|8405.4|8395.4|8404.9|8394.9|8408.6|8398.6|8399.4|8389.4|369
1694010600000|2023-09-06 14:30:00|8404.6|8394.6|8399.4|8389.4|8405.1|8395.1|8398.1|8388.1|397
1694010900000|2023-09-06 14:35:00|8399.6|8389.6|8390.6|8380.6|8400.9|8390.9|8388.6|8378.6|306
1694011200000|2023-09-06 14:40:00|8390.9|8380.9|8384.1|8374.1|8394.1|8384.1|8383.1|8373.1|317
1694011500000|2023-09-06 14:45:00|8383.9|8373.9|8390.6|8380.6|8391.1|8381.1|8373.9|8363.9|384
1694011800000|2023-09-06 14:50:00|8390.4|8380.4|8377.1|8367.1|8391.1|8381.1|8376.1|8366.1|310
1694012100000|2023-09-06 14:55:00|8376.4|8366.4|8375.4|8365.4|8381.4|8371.4|8375.1|8365.1|283
1694012400000|2023-09-06 15:00:00|8375.1|8365.1|8379.1|8369.1|8380.4|8370.4|8372.4|8362.4|334
1694012700000|2023-09-06 15:05:00|8378.6|8368.6|8370.6|8360.6|8381.4|8371.4|8369.6|8359.6|270
1694013000000|2023-09-06 15:10:00|8370.4|8360.4|8375.1|8365.1|8375.1|8365.1|8369.1|8359.1|253
1694013300000|2023-09-06 15:15:00|8374.4|8364.4|8380.9|8370.9|8381.6|8371.6|8372.9|8362.9|232
1694013600000|2023-09-06 15:20:00|8380.6|8370.6|8369.1|8359.1|8381.1|8371.1|8367.9|8357.9|224
1694013900000|2023-09-06 15:25:00|8369.4|8359.4|8373.6|8363.6|8377.6|8367.6|8369.4|8359.4|221
1694014200000|2023-09-06 15:30:00|8373.9|8363.9|8372.1|8362.1|8375.9|8365.9|8370.9|8360.9|174
1694014500000|2023-09-06 15:35:00|8371.9|8361.9|8377.4|8367.4|8377.6|8367.6|8370.9|8360.9|243
1694014800000|2023-09-06 15:40:00|8377.6|8367.6|8382.4|8372.4|8383.4|8373.4|8374.4|8364.4|188
1694015100000|2023-09-06 15:45:00|8381.9|8371.9|8374.9|8364.9|8382.4|8372.4|8372.1|8362.1|198
1694015400000|2023-09-06 15:50:00|8374.6|8364.6|8373.1|8363.1|8375.4|8365.4|8371.4|8361.4|158
1694015700000|2023-09-06 15:55:00|8373.4|8363.4|8371.9|8361.9|8373.9|8363.9|8370.6|8360.6|156
1694016000000|2023-09-06 16:00:00|8371.6|8361.6|8372.1|8362.1|8373.6|8363.6|8370.1|8360.1|99
1694016300000|2023-09-06 16:05:00|8372.4|8362.4|8369.1|8359.1|8372.4|8362.4|8368.6|8358.6|143
1694016600000|2023-09-06 16:10:00|8369.6|8359.6|8363.4|8353.4|8371.9|8361.9|8363.4|8353.4|126
1694016900000|2023-09-06 16:15:00|8363.1|8353.1|8361.1|8351.1|8364.6|8354.6|8360.4|8350.4|93
1694017200000|2023-09-06 16:20:00|8361.4|8351.4|8360.9|8350.9|8362.4|8352.4|8358.9|8348.9|93
1694017500000|2023-09-06 16:25:00|8361.1|8351.1|8364.1|8354.1|8364.1|8354.1|8357.9|8347.9|94
1694017800000|2023-09-06 16:30:00|8363.9|8353.9|8361.4|8351.4|8363.9|8353.9|8360.6|8350.6|113
1694018100000|2023-09-06 16:35:00|8361.1|8351.1|8363.6|8353.6|8364.9|8354.9|8360.4|8350.4|103
1694018400000|2023-09-06 16:40:00|8363.4|8353.4|8360.6|8350.6|8366.1|8356.1|8360.6|8350.6|131
1694018700000|2023-09-06 16:45:00|8360.9|8350.9|8370.1|8360.1|8370.4|8360.4|8360.4|8350.4|147
1694019000000|2023-09-06 16:50:00|8369.9|8359.9|8371.1|8361.1|8371.9|8361.9|8366.4|8356.4|173
1694019300000|2023-09-06 16:55:00|8370.9|8360.9|8368.5|8358.5|8371.1|8361.1|8365.6|8355.6|247
1694019600000|2023-09-06 17:00:00|8367.9|8357.9|8365|8355|8370.5|8360.5|8360.4|8350.4|127
1694019900000|2023-09-06 17:05:00|8364.8|8354.8|8366.5|8356.5|8369.3|8359.3|8363.3|8353.3|95
1694020200000|2023-09-06 17:10:00|8366.3|8356.3|8368.9|8358.9|8369|8359|8366|8356|67
1694020500000|2023-09-06 17:15:00|8369|8359|8368.9|8358.9|8369.9|8359.9|8368.4|8358.4|38
1694020800000|2023-09-06 17:20:00|8369|8359|8365.6|8355.6|8369|8359|8365.6|8355.6|34
1694021100000|2023-09-06 17:25:00|8366|8356|8361.5|8351.5|8366|8356|8360.6|8350.6|34
1694021400000|2023-09-06 17:30:00|8361.8|8351.8|8359.1|8349.1|8361.8|8351.8|8356.4|8346.4|62
1694021700000|2023-09-06 17:35:00|8358.9|8348.9|8362.3|8352.3|8363.3|8353.3|8357.5|8347.5|79
1694022000000|2023-09-06 17:40:00|8362.5|8352.5|8363.3|8353.3|8363.5|8353.5|8361.4|8351.4|48
1694022300000|2023-09-06 17:45:00|8363.5|8353.5|8364|8354|8364.6|8354.6|8363.3|8353.3|31
1694022600000|2023-09-06 17:50:00|8363.9|8353.9|8365.8|8355.8|8367.3|8357.3|8363.9|8353.9|73
1694022900000|2023-09-06 17:55:00|8365.6|8355.6|8373.8|8353.8|8375|8356.1|8365.6|8351.1|26
1694044800000|2023-09-07 00:00:00|8361.6|8351.6|8361.1|8351.1|8361.6|8351.6|8359.3|8349.3|37
1694045100000|2023-09-07 00:05:00|8361|8351|8360.8|8350.8|8362.5|8352.5|8360.3|8350.3|51
1694045400000|2023-09-07 00:10:00|8360.1|8350.1|8358.9|8348.9|8360.8|8350.8|8358.4|8348.4|60
1694045700000|2023-09-07 00:15:00|8359.3|8349.3|8361.3|8351.3|8362|8352|8358.5|8348.5|57
1694046000000|2023-09-07 00:20:00|8361.5|8351.5|8362|8352|8362|8352|8360.5|8350.5|70
1694046300000|2023-09-07 00:25:00|8362.1|8352.1|8360.1|8350.1|8363|8353|8357.6|8347.6|64
1694046600000|2023-09-07 00:30:00|8359.9|8349.9|8362.9|8352.9|8363.4|8353.4|8359.1|8349.1|58
1694046900000|2023-09-07 00:35:00|8362.8|8352.8|8362|8352|8363.5|8353.5|8361.8|8351.8|37
1694047200000|2023-09-07 00:40:00|8361.5|8351.5|8360.5|8350.5|8362.8|8352.8|8359.5|8349.5|63
1694047500000|2023-09-07 00:45:00|8360.1|8350.1|8356.1|8346.1|8361.8|8351.8|8355.4|8345.4|86
1694047800000|2023-09-07 00:50:00|8356.4|8346.4|8358|8348|8358.4|8348.4|8355.4|8345.4|77
1694048100000|2023-09-07 00:55:00|8357.8|8347.8|8361|8351|8361.6|8351.6|8357.1|8347.1|82
1694048400000|2023-09-07 01:00:00|8360.9|8350.9|8363.8|8353.8|8365.3|8355.3|8359.5|8349.5|339
1694048700000|2023-09-07 01:05:00|8363.5|8353.5|8371.5|8361.5|8375.6|8365.6|8362.3|8352.3|295
1694049000000|2023-09-07 01:10:00|8371.3|8361.3|8375|8365|8377.1|8367.1|8369|8359|258
1694049300000|2023-09-07 01:15:00|8374.8|8364.8|8377.8|8367.8|8382.5|8372.5|8373|8363|313
1694049600000|2023-09-07 01:20:00|8378.3|8368.3|8370.5|8360.5|8378.5|8368.5|8368.6|8358.6|217
1694049900000|2023-09-07 01:25:00|8369.4|8359.4|8372.5|8362.5|8372.8|8362.8|8365.9|8355.9|243
1694050200000|2023-09-07 01:30:00|8372.3|8362.3|8367.5|8357.5|8377.3|8367.3|8366.3|8356.3|312
1694050500000|2023-09-07 01:35:00|8367|8357|8376.1|8366.1|8376.1|8366.1|8366.8|8356.8|237
1694050800000|2023-09-07 01:40:00|8376|8366|8370.5|8360.5|8376|8366|8367.3|8357.3|219
1694051100000|2023-09-07 01:45:00|8370.3|8360.3|8376.4|8366.4|8378.5|8368.5|8369.4|8359.4|201
1694051400000|2023-09-07 01:50:00|8376.5|8366.5|8377|8367|8380.8|8370.8|8375.3|8365.3|187
1694051700000|2023-09-07 01:55:00|8376.8|8366.8|8377|8367|8378.3|8368.3|8374.9|8364.9|174
1694052000000|2023-09-07 02:00:00|8376.9|8366.9|8375.6|8365.6|8379.3|8369.3|8371.6|8361.6|245
1694052300000|2023-09-07 02:05:00|8375.9|8365.9|8372.3|8362.3|8376|8366|8369.8|8359.8|312
1694052600000|2023-09-07 02:10:00|8372.5|8362.5|8376.5|8366.5|8378.3|8368.3|8370.1|8360.1|245
1694052900000|2023-09-07 02:15:00|8376.3|8366.3|8371.8|8361.8|8376.3|8366.3|8370.3|8360.3|105
1694053200000|2023-09-07 02:20:00|8372|8362|8373.6|8363.6|8374.6|8364.6|8370.3|8360.3|86
1694053500000|2023-09-07 02:25:00|8373.4|8363.4|8375.1|8365.1|8375.5|8365.5|8371|8361|74
1694053800000|2023-09-07 02:30:00|8375|8365|8367.3|8357.3|8376.8|8366.8|8367.3|8357.3|263
1694054100000|2023-09-07 02:35:00|8367.6|8357.6|8375.5|8365.5|8376.3|8366.3|8367.1|8357.1|201
1694054400000|2023-09-07 02:40:00|8375.4|8365.4|8379.3|8369.3|8379.3|8369.3|8373.8|8363.8|254
1694054700000|2023-09-07 02:45:00|8379.5|8369.5|8377.9|8367.9|8381.1|8371.1|8375.1|8365.1|234
1694055000000|2023-09-07 02:50:00|8377.6|8367.6|8374.5|8364.5|8378.1|8368.1|8372.5|8362.5|149
1694055300000|2023-09-07 02:55:00|8374.8|8364.8|8369.3|8359.3|8376.3|8366.3|8368.5|8358.5|182
1694055600000|2023-09-07 03:00:00|8369.5|8359.5|8370.4|8360.4|8373|8363|8368.1|8358.1|242
1694055900000|2023-09-07 03:05:00|8370.5|8360.5|8367.8|8357.8|8372.4|8362.4|8365.4|8355.4|222
1694056200000|2023-09-07 03:10:00|8367.3|8357.3|8366.4|8356.4|8369.5|8359.5|8365.9|8355.9|204
1694056500000|2023-09-07 03:15:00|8366.1|8356.1|8364.3|8354.3|8369.1|8359.1|8360.5|8350.5|217
1694056800000|2023-09-07 03:20:00|8363.9|8353.9|8366.6|8356.6|8367.6|8357.6|8362.4|8352.4|172
1694057100000|2023-09-07 03:25:00|8366.5|8356.5|8364.1|8354.1|8370.3|8360.3|8362.9|8352.9|176
1694057400000|2023-09-07 03:30:00|8363.9|8353.9|8362.3|8352.3|8364.1|8354.1|8362.3|8352.3|66
1694057700000|2023-09-07 03:35:00|8362.5|8352.5|8361.8|8351.8|8363|8353|8361.3|8351.3|54
1694058000000|2023-09-07 03:40:00|8361.6|8351.6|8361.3|8351.3|8362.5|8352.5|8361.3|8351.3|24
1694058300000|2023-09-07 03:45:00|8361.5|8351.5|8362.8|8352.8|8363.5|8353.5|8361.3|8351.3|37
1694058600000|2023-09-07 03:50:00|8363|8353|8362|8352|8363.3|8353.3|8361.5|8351.5|30
1694058900000|2023-09-07 03:55:00|8361.8|8351.8|8361.8|8351.8|8362.5|8352.5|8361.3|8351.3|29
1694059200000|2023-09-07 04:00:00|8361.5|8351.5|8359.8|8349.8|8361.5|8351.5|8358.5|8348.5|40
1694059500000|2023-09-07 04:05:00|8359.6|8349.6|8360.3|8350.3|8361.3|8351.3|8359|8349|36
1694059800000|2023-09-07 04:10:00|8360|8350|8358.3|8348.3|8360.3|8350.3|8356.9|8346.9|29
1694060100000|2023-09-07 04:15:00|8357.8|8347.8|8358.3|8348.3|8359.8|8349.8|8357.5|8347.5|44
1694060400000|2023-09-07 04:20:00|8358|8348|8353.1|8343.1|8358.1|8348.1|8352.8|8342.8|52
1694060700000|2023-09-07 04:25:00|8353|8343|8349.4|8339.4|8353|8343|8349.1|8339.1|60
1694061000000|2023-09-07 04:30:00|8349.1|8339.1|8348.5|8338.5|8352|8342|8347.3|8337.3|102
1694061300000|2023-09-07 04:35:00|8348.3|8338.3|8347.9|8337.9|8349.8|8339.8|8347.3|8337.3|78
1694061600000|2023-09-07 04:40:00|8347.8|8337.8|8346.5|8336.5|8349|8339|8346.3|8336.3|47
1694061900000|2023-09-07 04:45:00|8346.8|8336.8|8348.1|8338.1|8349.4|8339.4|8346.4|8336.4|46
1694062200000|2023-09-07 04:50:00|8348.4|8338.4|8346.5|8336.5|8349.1|8339.1|8346|8336|49
1694062500000|2023-09-07 04:55:00|8346.8|8336.8|8346.8|8336.8|8349|8339|8345.9|8335.9|43
1694062800000|2023-09-07 05:00:00|8346.9|8336.9|8347.9|8337.9|8350.4|8340.4|8346.8|8336.8|103
1694063100000|2023-09-07 05:05:00|8348.1|8338.1|8349.8|8339.8|8350.9|8340.9|8347.3|8337.3|84
1694063400000|2023-09-07 05:10:00|8349.3|8339.3|8347.9|8337.9|8351.1|8341.1|8347.9|8337.9|73
1694063700000|2023-09-07 05:15:00|8348|8338|8348.4|8338.4|8350.9|8340.9|8347.8|8337.8|69
1694064000000|2023-09-07 05:20:00|8348.1|8338.1|8346.6|8336.6|8348.4|8338.4|8345.6|8335.6|55
1694064300000|2023-09-07 05:25:00|8346.9|8336.9|8347|8337|8348.1|8338.1|8346|8336|39
1694064600000|2023-09-07 05:30:00|8347.1|8337.1|8347.4|8337.4|8354.4|8344.4|8343.5|8333.5|271
1694064900000|2023-09-07 05:35:00|8347.6|8337.6|8353|8343|8353.3|8343.3|8346|8336|216
1694065200000|2023-09-07 05:40:00|8351.8|8341.8|8355.8|8345.8|8360.3|8350.3|8350.9|8340.9|202
1694065500000|2023-09-07 05:45:00|8355.5|8345.5|8358.4|8348.4|8360|8350|8352|8342|229
1694065800000|2023-09-07 05:50:00|8358.1|8348.1|8354.1|8344.1|8358.6|8348.6|8352.9|8342.9|193
1694066100000|2023-09-07 05:55:00|8354|8344|8355.8|8345.8|8356|8346|8350.4|8340.4|137
1694066400000|2023-09-07 06:00:00|8355.5|8345.5|8355.8|8345.8|8359|8349|8350.3|8340.3|200
1694066700000|2023-09-07 06:05:00|8355.9|8345.9|8364.1|8354.1|8364.6|8354.6|8355.8|8345.8|244
1694067000000|2023-09-07 06:10:00|8363.8|8353.8|8361|8351|8364|8354|8358|8348|202
1694067300000|2023-09-07 06:15:00|8360.6|8350.6|8365.4|8355.4|8366.3|8356.3|8357.6|8347.6|162
1694067600000|2023-09-07 06:20:00|8365.1|8355.1|8371.4|8361.4|8371.9|8361.9|8363.4|8353.4|207
1694067900000|2023-09-07 06:25:00|8371.1|8361.1|8372.5|8362.5|8375.1|8365.1|8368.9|8358.9|208
1694068200000|2023-09-07 06:30:00|8372.8|8362.8|8372.1|8362.1|8379.1|8369.1|8372|8362|179
1694068500000|2023-09-07 06:35:00|8372.5|8362.5|8368.8|8358.8|8377.4|8367.4|8368.1|8358.1|158
1694068800000|2023-09-07 06:40:00|8369|8359|8376.3|8366.3|8379.3|8369.3|8368.5|8358.5|202
1694069100000|2023-09-07 06:45:00|8376.5|8366.5|8373.5|8363.5|8378.5|8368.5|8369.9|8359.9|147
1694069400000|2023-09-07 06:50:00|8373.4|8363.4|8382|8372|8384.3|8374.3|8373.1|8363.1|144
1694069700000|2023-09-07 06:55:00|8382.1|8372.1|8384.1|8374.1|8385.6|8375.6|8378.4|8368.4|196
1694070000000|2023-09-07 07:00:00|8383.1|8373.1|8377.6|8367.6|8385.5|8375.5|8372.4|8362.4|256
1694070300000|2023-09-07 07:05:00|8377.4|8367.4|8355.8|8345.8|8377.4|8367.4|8355.5|8345.5|249
1694070600000|2023-09-07 07:10:00|8356.8|8346.8|8360.4|8350.4|8361.9|8351.9|8348.3|8338.3|182
1694070900000|2023-09-07 07:15:00|8360.6|8350.6|8349.1|8339.1|8373.9|8363.9|8344|8334|250
1694071200000|2023-09-07 07:20:00|8349.8|8339.8|8351.4|8341.4|8356|8346|8347.9|8337.9|205
1694071500000|2023-09-07 07:25:00|8351.1|8341.1|8347.1|8337.1|8351.1|8341.1|8345.1|8335.1|184
1694071800000|2023-09-07 07:30:00|8346.9|8336.9|8334.6|8324.6|8351.1|8341.1|8333.4|8323.4|176
1694072100000|2023-09-07 07:35:00|8334.4|8324.4|8330.1|8320.1|8341.4|8331.4|8329.9|8319.9|217
1694072400000|2023-09-07 07:40:00|8329.9|8319.9|8339.6|8329.6|8339.9|8329.9|8328.1|8318.1|179
1694072700000|2023-09-07 07:45:00|8339.9|8329.9|8346.6|8336.6|8346.6|8336.6|8338.4|8328.4|168
1694073000000|2023-09-07 07:50:00|8346.4|8336.4|8358.4|8348.4|8361.6|8351.6|8345.9|8335.9|207
1694073300000|2023-09-07 07:55:00|8358.6|8348.6|8354.6|8344.6|8358.6|8348.6|8352.1|8342.1|154
1694073600000|2023-09-07 08:00:00|8354.4|8344.4|8313.1|8303.1|8355.1|8345.1|8302|8287.1|393
1694073900000|2023-09-07 08:05:00|8312.9|8302.9|8312.9|8302.9|8319.6|8309.6|8309.3|8299.3|218
1694074200000|2023-09-07 08:10:00|8312.6|8302.6|8322.6|8312.6|8325.9|8315.9|8303.1|8293.1|223
1694074500000|2023-09-07 08:15:00|8322.1|8312.1|8326.4|8316.4|8328.9|8318.9|8320.4|8310.4|242
1694074800000|2023-09-07 08:20:00|8326.1|8316.1|8328.9|8318.9|8332.4|8322.4|8324.6|8314.6|169
1694075100000|2023-09-07 08:25:00|8328.6|8318.6|8314.4|8304.4|8330.9|8320.9|8313.4|8303.4|193
1694075400000|2023-09-07 08:30:00|8314.1|8304.1|8318.6|8308.6|8321.4|8311.4|8311.9|8301.9|228
1694075700000|2023-09-07 08:35:00|8319.1|8309.1|8313.9|8303.9|8319.1|8309.1|8311.4|8301.4|173
1694076000000|2023-09-07 08:40:00|8312.9|8302.9|8304.4|8294.4|8315.9|8305.9|8298.6|8288.6|175
1694076300000|2023-09-07 08:45:00|8304.1|8294.1|8315.4|8305.4|8315.6|8305.6|8301.4|8291.4|182
1694076600000|2023-09-07 08:50:00|8315.1|8305.1|8318.9|8308.9|8319.6|8309.6|8309.6|8299.6|153
1694076900000|2023-09-07 08:55:00|8319.6|8309.6|8312.6|8302.6|8321.4|8311.4|8310.9|8300.9|111
1694077200000|2023-09-07 09:00:00|8311.9|8301.9|8314.4|8304.4|8320.1|8310.1|8311.1|8301.1|158
1694077500000|2023-09-07 09:05:00|8314.1|8304.1|8323.4|8313.4|8325.4|8315.4|8314.1|8304.1|139
1694077800000|2023-09-07 09:10:00|8323.1|8313.1|8317.4|8307.4|8324.4|8314.4|8314.1|8304.1|129
1694078100000|2023-09-07 09:15:00|8317.6|8307.6|8319.4|8309.4|8322.6|8312.6|8317.1|8307.1|133
1694078400000|2023-09-07 09:20:00|8318.9|8308.9|8314.1|8304.1|8321.1|8311.1|8311.1|8301.1|124
1694078700000|2023-09-07 09:25:00|8313.9|8303.9|8307.1|8297.1|8313.9|8303.9|8306.4|8296.4|106
1694079000000|2023-09-07 09:30:00|8307.4|8297.4|8306.9|8296.9|8313.4|8303.4|8303.9|8293.9|147
1694079300000|2023-09-07 09:35:00|8307.1|8297.1|8310.1|8300.1|8312.1|8302.1|8306.1|8296.1|121
1694079600000|2023-09-07 09:40:00|8309.9|8299.9|8299.4|8289.4|8309.9|8299.9|8295.9|8285.9|183
1694079900000|2023-09-07 09:45:00|8299.1|8289.1|8297.4|8287.4|8299.1|8289.1|8293.9|8283.9|155
1694080200000|2023-09-07 09:50:00|8297.1|8287.1|8300.1|8290.1|8302.4|8292.4|8296.6|8286.6|130
1694080500000|2023-09-07 09:55:00|8301.1|8291.1|8297.6|8287.6|8301.1|8291.1|8295.1|8285.1|82
1694080800000|2023-09-07 10:00:00|8297.4|8287.4|8298.6|8288.6|8301.4|8291.4|8291.9|8281.9|159
1694081100000|2023-09-07 10:05:00|8298.1|8288.1|8296.6|8286.6|8298.6|8288.6|8293.6|8283.6|96
1694081400000|2023-09-07 10:10:00|8296.4|8286.4|8289.1|8279.1|8296.4|8286.4|8282.4|8272.4|171
1694081700000|2023-09-07 10:15:00|8288.6|8278.6|8284.4|8274.4|8290.1|8280.1|8284.4|8274.4|111
1694082000000|2023-09-07 10:20:00|8284.6|8274.6|8279.9|8269.9|8286.6|8276.6|8278.6|8268.6|147
1694082300000|2023-09-07 10:25:00|8279.6|8269.6|8284.6|8274.6|8287.6|8277.6|8278.4|8268.4|163
1694082600000|2023-09-07 10:30:00|8284.4|8274.4|8285.6|8275.6|8289.4|8279.4|8281.6|8271.6|157
1694082900000|2023-09-07 10:35:00|8285.9|8275.9|8286.4|8276.4|8288.9|8278.9|8281.4|8271.4|143
1694083200000|2023-09-07 10:40:00|8286.1|8276.1|8285.6|8275.6|8290.4|8280.4|8284.1|8274.1|107
1694083500000|2023-09-07 10:45:00|8285.4|8275.4|8284.4|8274.4|8294.6|8284.6|8283.9|8273.9|132
1694083800000|2023-09-07 10:50:00|8284.1|8274.1|8281.9|8271.9|8287.9|8277.9|8281.4|8271.4|130
1694084100000|2023-09-07 10:55:00|8281.4|8271.4|8279.9|8269.9|8283.9|8273.9|8279.1|8269.1|134
1694084400000|2023-09-07 11:00:00|8279.6|8269.6|8283.9|8273.9|8286.1|8276.1|8279.6|8269.6|135
1694084700000|2023-09-07 11:05:00|8283.6|8273.6|8278.6|8268.6|8283.6|8273.6|8273.1|8263.1|139
1694085000000|2023-09-07 11:10:00|8278.4|8268.4|8277.4|8267.4|8280.9|8270.9|8275.4|8265.4|120
1694085300000|2023-09-07 11:15:00|8277.6|8267.6|8278.4|8268.4|8284.9|8274.9|8277.4|8267.4|129
1694085600000|2023-09-07 11:20:00|8278.1|8268.1|8276.9|8266.9|8282.6|8272.6|8275.1|8265.1|147
1694085900000|2023-09-07 11:25:00|8277.1|8267.1|8281.6|8271.6|8284.1|8274.1|8275.6|8265.6|158
1694086200000|2023-09-07 11:30:00|8281.9|8271.9|8271.6|8261.6|8282.9|8272.9|8270.6|8260.6|229
1694086500000|2023-09-07 11:35:00|8272.6|8262.6|8277.9|8267.9|8279.9|8269.9|8270.9|8260.9|177
1694086800000|2023-09-07 11:40:00|8277.6|8267.6|8288.4|8278.4|8289.6|8279.6|8276.6|8266.6|160
1694087100000|2023-09-07 11:45:00|8288.6|8278.6|8284.9|8274.9|8290.9|8280.9|8281.1|8271.1|181
1694087400000|2023-09-07 11:50:00|8284.4|8274.4|8275.6|8265.6|8287.6|8277.6|8275.1|8265.1|173
1694087700000|2023-09-07 11:55:00|8276.1|8266.1|8281.9|8271.9|8283.1|8273.1|8275.6|8265.6|185
1694088000000|2023-09-07 12:00:00|8281.6|8271.6|8277.9|8267.9|8283.1|8273.1|8275.4|8265.4|182
1694088300000|2023-09-07 12:05:00|8278.1|8268.1|8293.6|8283.6|8293.6|8283.6|8277.6|8267.6|276
1694088600000|2023-09-07 12:10:00|8292.4|8282.4|8286.6|8276.6|8296.1|8286.1|8286.4|8276.4|241
1694088900000|2023-09-07 12:15:00|8287.9|8277.9|8293.1|8283.1|8296.1|8286.1|8287.9|8277.9|175
1694089200000|2023-09-07 12:20:00|8292.9|8282.9|8295.1|8285.1|8298.6|8288.6|8291.9|8281.9|163
1694089500000|2023-09-07 12:25:00|8294.6|8284.6|8298.6|8288.6|8300.1|8290.1|8291.9|8281.9|190
1694089800000|2023-09-07 12:30:00|8299.4|8289.4|8290.9|8280.9|8299.4|8289.4|8287.4|8277.4|427
1694090100000|2023-09-07 12:35:00|8290.4|8280.4|8298.4|8288.4|8298.4|8288.4|8289.9|8279.9|298
1694090400000|2023-09-07 12:40:00|8298.6|8288.6|8305.4|8295.4|8308.9|8298.9|8297.9|8287.9|290
1694090700000|2023-09-07 12:45:00|8305.6|8295.6|8306.6|8296.6|8309.6|8299.6|8304.4|8294.4|205
1694091000000|2023-09-07 12:50:00|8306.9|8296.9|8312.9|8302.9|8315.9|8305.9|8306.4|8296.4|232
1694091300000|2023-09-07 12:55:00|8311.9|8301.9|8316.1|8306.1|8319.4|8309.4|8309.4|8299.4|294
1694091600000|2023-09-07 13:00:00|8316.4|8306.4|8319.4|8309.4|8322.4|8312.4|8311.4|8301.4|517
1694091900000|2023-09-07 13:05:00|8319.6|8309.6|8326.1|8316.1|8327.9|8317.9|8317.9|8307.9|383
1694092200000|2023-09-07 13:10:00|8325.9|8315.9|8316.6|8306.6|8327.4|8317.4|8315.4|8305.4|372
1694092500000|2023-09-07 13:15:00|8316.9|8306.9|8304.9|8294.9|8318.4|8308.4|8303.9|8293.9|396
1694092800000|2023-09-07 13:20:00|8305.1|8295.1|8308.9|8298.9|8309.6|8299.6|8304.4|8294.4|244
1694093100000|2023-09-07 13:25:00|8308.6|8298.6|8303.6|8293.6|8310.4|8300.4|8303.1|8293.1|238
1694093400000|2023-09-07 13:30:00|8303.4|8293.4|8295.1|8285.1|8303.9|8293.9|8293.4|8283.4|350
1694093700000|2023-09-07 13:35:00|8295.4|8285.4|8308.4|8298.4|8308.9|8298.9|8293.1|8283.1|321
1694094000000|2023-09-07 13:40:00|8308.1|8298.1|8307.6|8297.6|8313.4|8303.4|8306.6|8296.6|348
1694094300000|2023-09-07 13:45:00|8307.4|8297.4|8293.1|8283.1|8309.6|8299.6|8291.6|8281.6|405
1694094600000|2023-09-07 13:50:00|8292.9|8282.9|8296.6|8286.6|8297.4|8287.4|8290.4|8280.4|246
1694094900000|2023-09-07 13:55:00|8296.4|8286.4|8296.6|8286.6|8302.1|8292.1|8293.1|8283.1|267
1694095200000|2023-09-07 14:00:00|8296.9|8286.9|8302.4|8292.4|8306.6|8296.6|8294.9|8284.9|308
1694095500000|2023-09-07 14:05:00|8302.1|8292.1|8303.9|8293.9|8307.6|8297.6|8299.9|8289.9|289
1694095800000|2023-09-07 14:10:00|8304.1|8294.1|8300.6|8290.6|8309.6|8299.6|8300.1|8290.1|256
1694096100000|2023-09-07 14:15:00|8300.4|8290.4|8303.1|8293.1|8303.1|8293.1|8297.9|8287.9|183
1694096400000|2023-09-07 14:20:00|8303.4|8293.4|8304.9|8294.9|8310.6|8300.6|8302.6|8292.6|218
1694096700000|2023-09-07 14:25:00|8305.1|8295.1|8295.9|8285.9|8307.9|8297.9|8294.4|8284.4|295
1694097000000|2023-09-07 14:30:00|8295.4|8285.4|8294.1|8284.1|8297.6|8287.6|8293.1|8283.1|291
1694097300000|2023-09-07 14:35:00|8293.9|8283.9|8302.4|8292.4|8303.6|8293.6|8291.4|8281.4|263
1694097600000|2023-09-07 14:40:00|8302.6|8292.6|8317.1|8307.1|8319.6|8309.6|8300.6|8290.6|313
1694097900000|2023-09-07 14:45:00|8317.6|8307.6|8316.4|8306.4|8330.6|8320.6|8312.9|8302.9|388
1694098200000|2023-09-07 14:50:00|8316.6|8306.6|8316.4|8306.4|8322.1|8312.1|8315.1|8305.1|209
1694098500000|2023-09-07 14:55:00|8316.9|8306.9|8310.6|8300.6|8318.4|8308.4|8308.4|8298.4|243
1694098800000|2023-09-07 15:00:00|8310.9|8300.9|8317.4|8307.4|8318.4|8308.4|8309.9|8299.9|229
1694099100000|2023-09-07 15:05:00|8317.1|8307.1|8315.1|8305.1|8323.9|8313.9|8314.6|8304.6|209
1694099400000|2023-09-07 15:10:00|8315.4|8305.4|8323.4|8313.4|8325.1|8315.1|8315.4|8305.4|175
1694099700000|2023-09-07 15:15:00|8323.1|8313.1|8327.9|8317.9|8328.6|8318.6|8322.6|8312.6|185
1694100000000|2023-09-07 15:20:00|8328.1|8318.1|8329.1|8319.1|8329.4|8319.4|8325.9|8315.9|139
1694100300000|2023-09-07 15:25:00|8327.9|8317.9|8322.6|8312.6|8330.9|8320.9|8320.4|8310.4|162
1694100600000|2023-09-07 15:30:00|8323.4|8313.4|8324.9|8314.9|8329.4|8319.4|8322.4|8312.4|204
1694100900000|2023-09-07 15:35:00|8324.6|8314.6|8327.9|8317.9|8328.4|8318.4|8322.9|8312.9|146
1694101200000|2023-09-07 15:40:00|8328.1|8318.1|8329.4|8319.4|8329.9|8319.9|8323.6|8313.6|148
1694101500000|2023-09-07 15:45:00|8329.9|8319.9|8326.4|8316.4|8330.6|8320.6|8322.4|8312.4|204
1694101800000|2023-09-07 15:50:00|8326.6|8316.6|8326.6|8316.6|8334.6|8324.6|8324.1|8314.1|149
1694102100000|2023-09-07 15:55:00|8326.9|8316.9|8329.6|8319.6|8331.9|8321.9|8326.9|8316.9|148
1694102400000|2023-09-07 16:00:00|8329.1|8319.1|8328.6|8318.6|8332.4|8322.4|8328.4|8318.4|132
1694102700000|2023-09-07 16:05:00|8328.9|8318.9|8326.9|8316.9|8329.6|8319.6|8326.9|8316.9|65
1694103000000|2023-09-07 16:10:00|8326.6|8316.6|8328.6|8318.6|8329.9|8319.9|8326.1|8316.1|63
1694103300000|2023-09-07 16:15:00|8328.4|8318.4|8326.9|8316.9|8329.4|8319.4|8324.9|8314.9|98
1694103600000|2023-09-07 16:20:00|8327.1|8317.1|8328.9|8318.9|8328.9|8318.9|8326.1|8316.1|66
1694103900000|2023-09-07 16:25:00|8328.6|8318.6|8329.1|8319.1|8332.6|8322.6|8328.4|8318.4|69
1694104200000|2023-09-07 16:30:00|8328.9|8318.9|8328.6|8318.6|8331.4|8321.4|8328.1|8318.1|68
1694104500000|2023-09-07 16:35:00|8328.4|8318.4|8330.9|8320.9|8333.6|8323.6|8327.9|8317.9|100
1694104800000|2023-09-07 16:40:00|8331.1|8321.1|8325.1|8315.1|8332.1|8322.1|8324.9|8314.9|97
1694105100000|2023-09-07 16:45:00|8325.9|8315.9|8324.6|8314.6|8328.4|8318.4|8323.9|8313.9|116
1694105400000|2023-09-07 16:50:00|8324.4|8314.4|8323.1|8313.1|8324.4|8314.4|8321.4|8311.4|82
1694105700000|2023-09-07 16:55:00|8323.4|8313.4|8317|8307|8323.5|8313.5|8315.3|8305.3|159
1694106000000|2023-09-07 17:00:00|8317.9|8307.9|8318.5|8308.5|8319.6|8309.6|8314.4|8304.4|142
1694106300000|2023-09-07 17:05:00|8318.6|8308.6|8316|8306|8319.4|8309.4|8314|8304|55
1694106600000|2023-09-07 17:10:00|8316.1|8306.1|8317.5|8307.5|8319|8309|8315.5|8305.5|60
1694106900000|2023-09-07 17:15:00|8317.8|8307.8|8319.3|8309.3|8319.9|8309.9|8317.3|8307.3|67
1694107200000|2023-09-07 17:20:00|8319.6|8309.6|8321.1|8311.1|8322.1|8312.1|8318.8|8308.8|39
1694107500000|2023-09-07 17:25:00|8321.4|8311.4|8320.1|8310.1|8322.9|8312.9|8319.4|8309.4|36
1694107800000|2023-09-07 17:30:00|8321.4|8311.4|8321.8|8311.8|8324.5|8314.5|8321.1|8311.1|44
1694108100000|2023-09-07 17:35:00|8322|8312|8318|8308|8323.3|8313.3|8317.6|8307.6|50
1694108400000|2023-09-07 17:40:00|8318.3|8308.3|8313.9|8303.9|8318.5|8308.5|8313.9|8303.9|67
1694108700000|2023-09-07 17:45:00|8314|8304|8313.3|8303.3|8314.9|8304.9|8311|8301|40
1694109000000|2023-09-07 17:50:00|8312.9|8302.9|8310.6|8300.6|8315.8|8305.8|8308.8|8298.8|80
1694109300000|2023-09-07 17:55:00|8310.5|8300.5|8317.6|8297.6|8319.1|8300.5|8309.3|8295.3|38
1694131200000|2023-09-08 00:00:00|8313.8|8303.8|8315.3|8305.3|8316.9|8306.9|8313.5|8303.5|49
1694131500000|2023-09-08 00:05:00|8315.5|8305.5|8317.5|8307.5|8317.8|8307.8|8314.6|8304.6|67
1694131800000|2023-09-08 00:10:00|8317.3|8307.3|8315.8|8305.8|8317.6|8307.6|8314.8|8304.8|36
1694132100000|2023-09-08 00:15:00|8316.3|8306.3|8315.3|8305.3|8318|8308|8314.5|8304.5|54
1694132400000|2023-09-08 00:20:00|8315.8|8305.8|8313.3|8303.3|8315.8|8305.8|8312.9|8302.9|41
1694132700000|2023-09-08 00:25:00|8313|8303|8313.5|8303.5|8315.9|8305.9|8311.4|8301.4|66
1694133000000|2023-09-08 00:30:00|8313.8|8303.8|8317.1|8307.1|8317.3|8307.3|8311.6|8301.6|96
1694133300000|2023-09-08 00:35:00|8316.9|8306.9|8317.9|8307.9|8323.4|8313.4|8316.1|8306.1|158
1694133600000|2023-09-08 00:40:00|8318.3|8308.3|8315.9|8305.9|8318.8|8308.8|8312.8|8302.8|91
1694133900000|2023-09-08 00:45:00|8316|8306|8318.3|8308.3|8321.6|8311.6|8315.1|8305.1|94
1694134200000|2023-09-08 00:50:00|8318|8308|8318|8308|8319.3|8309.3|8317.5|8307.5|96
1694134500000|2023-09-08 00:55:00|8318.3|8308.3|8320.8|8310.8|8322.5|8312.5|8317.9|8307.9|96
1694134800000|2023-09-08 01:00:00|8320.5|8310.5|8313.5|8303.5|8322|8312|8312|8302|253
1694135100000|2023-09-08 01:05:00|8313.3|8303.3|8315.6|8305.6|8320.5|8310.5|8310.5|8300.5|258
1694135400000|2023-09-08 01:10:00|8315.3|8305.3|8317|8307|8321.8|8311.8|8312.1|8302.1|253
1694135700000|2023-09-08 01:15:00|8316.6|8306.6|8291.3|8281.3|8317|8307|8286.4|8276.4|424
1694136000000|2023-09-08 01:20:00|8291|8281|8284.4|8274.4|8296.3|8286.3|8278.8|8268.8|326
1694136300000|2023-09-08 01:25:00|8283.8|8273.8|8284.4|8274.4|8290.8|8280.8|8282.8|8272.8|271
1694136600000|2023-09-08 01:30:00|8284.8|8274.8|8293.8|8283.8|8297.5|8285.8|8281|8271|287
1694136900000|2023-09-08 01:35:00|8294|8284|8296.5|8286.5|8301.4|8291.4|8293|8283|222
1694137200000|2023-09-08 01:40:00|8296.3|8286.3|8296.3|8286.3|8299.1|8289.1|8293.8|8283.8|170
1694137500000|2023-09-08 01:45:00|8296|8286|8290.4|8280.4|8296.5|8286.5|8290.4|8280.4|151
1694137800000|2023-09-08 01:50:00|8290.6|8280.6|8292|8282|8296|8286|8290.6|8280.6|150
1694138100000|2023-09-08 01:55:00|8291.8|8281.8|8287.5|8277.5|8291.8|8281.8|8284|8274|139
1694138400000|2023-09-08 02:00:00|8287.1|8277.1|8284.5|8274.5|8291.4|8281.4|8283.8|8273.8|172
1694138700000|2023-09-08 02:05:00|8284.3|8274.3|8291|8281|8292|8282|8283.8|8273.8|146
1694139000000|2023-09-08 02:10:00|8290.8|8280.8|8295|8285|8300.9|8290.9|8289.5|8279.5|186
1694139300000|2023-09-08 02:15:00|8294.1|8284.1|8288.4|8278.4|8294.1|8284.1|8284.5|8274.5|102
1694139600000|2023-09-08 02:20:00|8288.1|8278.1|8289.9|8279.9|8293.4|8283.4|8287.8|8277.8|77
1694139900000|2023-09-08 02:25:00|8290.1|8280.1|8293|8283|8294.9|8284.9|8289.9|8279.9|70
1694140200000|2023-09-08 02:30:00|8292.8|8282.8|8299.4|8289.4|8300.4|8290.4|8292.4|8282.4|171
1694140500000|2023-09-08 02:35:00|8299.6|8289.6|8298.6|8288.6|8300.3|8290.3|8295.1|8285.1|144
1694140800000|2023-09-08 02:40:00|8298.1|8288.1|8293.6|8283.6|8298.4|8288.4|8291.9|8281.9|160
1694141100000|2023-09-08 02:45:00|8293.4|8283.4|8297|8287|8298.5|8288.5|8292.8|8282.8|172
1694141400000|2023-09-08 02:50:00|8296.8|8286.8|8292.4|8282.4|8298.1|8288.1|8292.4|8282.4|157
1694141700000|2023-09-08 02:55:00|8292.1|8282.1|8290.8|8280.8|8295.4|8285.4|8290.4|8280.4|237
1694142000000|2023-09-08 03:00:00|8290.5|8280.5|8287.9|8277.9|8293.3|8283.3|8287|8277|208
1694142300000|2023-09-08 03:05:00|8288.1|8278.1|8290.4|8280.4|8291.9|8281.9|8287.8|8277.8|128
1694142600000|2023-09-08 03:10:00|8290.3|8280.3|8290.6|8280.6|8295.1|8285.1|8290|8280|109
1694142900000|2023-09-08 03:15:00|8290.9|8280.9|8287.5|8277.5|8292.6|8282.6|8286.5|8276.5|166
1694143200000|2023-09-08 03:20:00|8287.3|8277.3|8283.6|8273.6|8289.1|8279.1|8281.8|8271.8|231
1694143500000|2023-09-08 03:25:00|8283.8|8273.8|8286.3|8276.3|8287|8277|8281.8|8271.8|168
1694143800000|2023-09-08 03:30:00|8286.4|8276.4|8277.6|8267.6|8286.4|8276.4|8277.6|8267.6|58
1694144100000|2023-09-08 03:35:00|8277.9|8267.9|8278.8|8268.8|8279.5|8269.5|8277.1|8267.1|34
1694144400000|2023-09-08 03:40:00|8279.1|8269.1|8279.9|8269.9|8280.5|8270.5|8278.5|8268.5|47
1694144700000|2023-09-08 03:45:00|8279.6|8269.6|8282.8|8272.8|8283.3|8273.3|8279.3|8269.3|51
1694145000000|2023-09-08 03:50:00|8283|8273|8279.5|8269.5|8283.6|8273.6|8279.5|8269.5|48
1694145300000|2023-09-08 03:55:00|8279.6|8269.6|8274.9|8264.9|8280.4|8270.4|8274.9|8264.9|43
1694145600000|2023-09-08 04:00:00|8274.6|8264.6|8275|8265|8276.3|8266.3|8272.5|8262.5|84
1694145900000|2023-09-08 04:05:00|8275.3|8265.3|8276.8|8266.8|8278|8268|8275|8265|43
1694146200000|2023-09-08 04:10:00|8276.5|8266.5|8278.1|8268.1|8278.1|8268.1|8276|8266|42
1694146500000|2023-09-08 04:15:00|8277.8|8267.8|8278.3|8268.3|8279.4|8269.4|8276.4|8266.4|38
1694146800000|2023-09-08 04:20:00|8277.8|8267.8|8275.6|8265.6|8278.3|8268.3|8275.6|8265.6|30
1694147100000|2023-09-08 04:25:00|8275.9|8265.9|8276.5|8266.5|8277|8267|8274.4|8264.4|30
1694147400000|2023-09-08 04:30:00|8276.4|8266.4|8275.3|8265.3|8276.8|8266.8|8274.1|8264.1|40
1694147700000|2023-09-08 04:35:00|8275|8265|8275.6|8265.6|8278.1|8268.1|8274.3|8264.3|37
1694148000000|2023-09-08 04:40:00|8275.4|8265.4|8273.4|8263.4|8275.9|8265.9|8273.4|8263.4|40
1694148300000|2023-09-08 04:45:00|8273.3|8263.3|8273.4|8263.4|8276.1|8266.1|8273.3|8263.3|62
1694148600000|2023-09-08 04:50:00|8273.3|8263.3|8272.3|8262.3|8274.8|8264.8|8271.9|8261.9|40
1694148900000|2023-09-08 04:55:00|8272.4|8262.4|8269.8|8259.8|8272.4|8262.4|8267.3|8257.3|54
1694149200000|2023-09-08 05:00:00|8269.5|8259.5|8269.3|8259.3|8271.3|8261.3|8268.9|8258.9|56
1694149500000|2023-09-08 05:05:00|8269.5|8259.5|8270.3|8260.3|8272.4|8262.4|8269.5|8259.5|70
1694149800000|2023-09-08 05:10:00|8270.5|8260.5|8274.9|8264.9|8274.9|8264.9|8270.5|8260.5|54
1694150100000|2023-09-08 05:15:00|8274.1|8264.1|8282.6|8272.6|8285.3|8275.3|8274.1|8264.1|97
1694150400000|2023-09-08 05:20:00|8282.5|8272.5|8284.4|8274.4|8284.8|8274.8|8279.3|8269.3|65
1694150700000|2023-09-08 05:25:00|8283.8|8273.8|8284.4|8274.4|8286.8|8276.8|8281.6|8271.6|82
1694151000000|2023-09-08 05:30:00|8284.9|8274.9|8286.8|8276.8|8289.3|8279.3|8284.1|8274.1|246
1694151300000|2023-09-08 05:35:00|8286.5|8276.5|8284.9|8274.9|8287.9|8277.9|8279.5|8269.5|180
1694151600000|2023-09-08 05:40:00|8284.8|8274.8|8286.4|8276.4|8290.4|8280.4|8284.8|8274.8|212
1694151900000|2023-09-08 05:45:00|8286.8|8276.8|8283.1|8273.1|8288.5|8278.5|8283.1|8273.1|178
1694152200000|2023-09-08 05:50:00|8283.5|8273.5|8291.4|8281.4|8291.8|8281.8|8283|8273|177
1694152500000|2023-09-08 05:55:00|8291.8|8281.8|8283.5|8273.5|8291.8|8281.8|8283.1|8273.1|172
1694152800000|2023-09-08 06:00:00|8283.6|8273.6|8287.9|8277.9|8288.9|8278.9|8281.8|8271.8|214
1694153100000|2023-09-08 06:05:00|8287.8|8277.8|8292.5|8282.5|8295.9|8285.9|8286.9|8276.9|195
1694153400000|2023-09-08 06:10:00|8292.8|8282.8|8292.8|8282.8|8296|8286|8292|8282|160
1694153700000|2023-09-08 06:15:00|8292.9|8282.9|8288.4|8278.4|8293.4|8283.4|8287.3|8277.3|124
1694154000000|2023-09-08 06:20:00|8287.9|8277.9|8286.8|8276.8|8289.4|8279.4|8283|8273|174
1694154300000|2023-09-08 06:25:00|8286.5|8276.5|8278.9|8268.9|8287.3|8277.3|8278.9|8268.9|143
1694154600000|2023-09-08 06:30:00|8278.6|8268.6|8275|8265|8281.1|8271.1|8274.5|8264.5|145
1694154900000|2023-09-08 06:35:00|8274.8|8264.8|8273.5|8263.5|8278.1|8268.1|8273|8263|150
1694155200000|2023-09-08 06:40:00|8273.8|8263.8|8271.3|8261.3|8275.3|8265.3|8269.8|8259.8|149
1694155500000|2023-09-08 06:45:00|8270.6|8260.6|8276|8266|8278.4|8268.4|8268|8258|175
1694155800000|2023-09-08 06:50:00|8275.6|8265.6|8274.5|8264.5|8276.9|8266.9|8271.9|8261.9|191
1694156100000|2023-09-08 06:55:00|8275|8265|8273.9|8263.9|8278.1|8268.1|8273.4|8263.4|189
1694156400000|2023-09-08 07:00:00|8275.9|8265.9|8279.9|8269.9|8279.9|8269.9|8266.9|8256.9|204
1694156700000|2023-09-08 07:05:00|8279.6|8269.6|8276.6|8266.6|8284.5|8274.5|8271.4|8261.4|275
1694157000000|2023-09-08 07:10:00|8276.9|8266.9|8271.4|8261.4|8280.9|8270.9|8270.9|8260.9|222
1694157300000|2023-09-08 07:15:00|8271.1|8261.1|8270.6|8260.6|8274.1|8264.1|8268.6|8258.6|178
1694157600000|2023-09-08 07:20:00|8270.4|8260.4|8265.9|8255.9|8272.6|8262.6|8259.9|8249.9|144
1694157900000|2023-09-08 07:25:00|8265.6|8255.6|8262.9|8252.9|8268.4|8258.4|8262.9|8252.9|203
1694158200000|2023-09-08 07:30:00|8262.6|8252.6|8263.4|8253.4|8265.4|8255.4|8259.1|8249.1|161
1694158500000|2023-09-08 07:35:00|8263.1|8253.1|8262.1|8252.1|8264.6|8254.6|8256.6|8246.6|124
1694158800000|2023-09-08 07:40:00|8262.4|8252.4|8265.1|8255.1|8266.1|8256.1|8260.9|8250.9|125
1694159100000|2023-09-08 07:45:00|8264.6|8254.6|8257.4|8247.4|8266.1|8256.1|8256.6|8246.6|107
1694159400000|2023-09-08 07:50:00|8257.1|8247.1|8263.6|8253.6|8267.4|8257.4|8256.4|8246.4|122
1694159700000|2023-09-08 07:55:00|8263.4|8253.4|8263.1|8253.1|8269.1|8259.1|8260.6|8250.6|150
1694160000000|2023-09-08 08:00:00|8264.4|8254.4|8267.4|8257.4|8274|8264|8263.6|8249.6|244
1694160300000|2023-09-08 08:05:00|8267.6|8257.6|8265.4|8255.4|8273.9|8263.9|8265.1|8255.1|143
1694160600000|2023-09-08 08:10:00|8265.1|8255.1|8267.6|8257.6|8270.4|8260.4|8263.9|8253.9|135
1694160900000|2023-09-08 08:15:00|8267.4|8257.4|8258.4|8248.4|8268.6|8258.6|8258.4|8248.4|147
1694161200000|2023-09-08 08:20:00|8258.9|8248.9|8264.9|8254.9|8267.4|8257.4|8258.6|8248.6|151
1694161500000|2023-09-08 08:25:00|8265.1|8255.1|8274.9|8264.9|8275.1|8265.1|8264.1|8254.1|127
1694161800000|2023-09-08 08:30:00|8274.6|8264.6|8271.6|8261.6|8279.6|8269.6|8270.9|8260.9|149
1694162100000|2023-09-08 08:35:00|8271.4|8261.4|8263.4|8253.4|8272.6|8262.6|8258.1|8248.1|164
1694162400000|2023-09-08 08:40:00|8263.6|8253.6|8263.1|8253.1|8265.4|8255.4|8260.6|8250.6|141
1694162700000|2023-09-08 08:45:00|8263.4|8253.4|8263.6|8253.6|8270.9|8260.9|8259.1|8249.1|223
1694163000000|2023-09-08 08:50:00|8263.9|8253.9|8258.6|8248.6|8266.1|8256.1|8258.1|8248.1|127
1694163300000|2023-09-08 08:55:00|8258.9|8248.9|8257.9|8247.9|8259.4|8249.4|8254.4|8244.4|118
1694163600000|2023-09-08 09:00:00|8257.6|8247.6|8247.4|8237.4|8257.9|8247.9|8243.1|8233.1|189
1694163900000|2023-09-08 09:05:00|8247.6|8237.6|8248.6|8238.6|8250.1|8240.1|8245.9|8235.9|147
1694164200000|2023-09-08 09:10:00|8248.9|8238.9|8247.6|8237.6|8252.6|8242.6|8247.4|8237.4|135
1694164500000|2023-09-08 09:15:00|8246.4|8236.4|8247.1|8237.1|8250.1|8240.1|8245.4|8235.4|125
1694164800000|2023-09-08 09:20:00|8246.6|8236.6|8244.9|8234.9|8247.4|8237.4|8240.9|8230.9|119
1694165100000|2023-09-08 09:25:00|8245.1|8235.1|8246.9|8236.9|8247.1|8237.1|8238.6|8228.6|146
1694165400000|2023-09-08 09:30:00|8247.1|8237.1|8246.6|8236.6|8247.9|8237.9|8242.4|8232.4|143
1694165700000|2023-09-08 09:35:00|8246.9|8236.9|8245.6|8235.6|8247.6|8237.6|8243.6|8233.6|133
1694166000000|2023-09-08 09:40:00|8245.4|8235.4|8247.6|8237.6|8249.6|8239.6|8244.6|8234.6|132
1694166300000|2023-09-08 09:45:00|8248.1|8238.1|8245.6|8235.6|8248.1|8238.1|8240.6|8230.6|108
1694166600000|2023-09-08 09:50:00|8245.9|8235.9|8240.6|8230.6|8246.1|8236.1|8240.6|8230.6|115
1694166900000|2023-09-08 09:55:00|8241.1|8231.1|8239.6|8229.6|8243.1|8233.1|8237.1|8227.1|94
1694167200000|2023-09-08 10:00:00|8239.4|8229.4|8238.1|8228.1|8240|8230|8233.6|8223.6|206
1694167500000|2023-09-08 10:05:00|8237.4|8227.4|8232.4|8222.4|8237.6|8227.6|8230.4|8220.4|129
1694167800000|2023-09-08 10:10:00|8232.6|8222.6|8237.6|8227.6|8239.1|8229.1|8230.9|8220.9|147
1694168100000|2023-09-08 10:15:00|8237.4|8227.4|8240.9|8230.9|8244.1|8234.1|8234.1|8224.1|155
1694168400000|2023-09-08 10:20:00|8240.6|8230.6|8241.4|8231.4|8246.4|8236.4|8236.9|8226.9|136
1694168700000|2023-09-08 10:25:00|8241.1|8231.1|8235.1|8225.1|8241.1|8231.1|8234.9|8224.9|123
1694169000000|2023-09-08 10:30:00|8234.9|8224.9|8230.9|8220.9|8236.1|8226.1|8230.6|8220.6|107
1694169300000|2023-09-08 10:35:00|8230.6|8220.6|8229.6|8219.6|8234.4|8224.4|8228.9|8218.9|120
1694169600000|2023-09-08 10:40:00|8229.4|8219.4|8232.9|8222.9|8233.6|8223.6|8229.4|8219.4|131
1694169900000|2023-09-08 10:45:00|8232.1|8222.1|8229.1|8219.1|8232.6|8222.6|8227.6|8217.6|110
1694170200000|2023-09-08 10:50:00|8229.6|8219.6|8230.9|8220.9|8234.6|8224.6|8227.4|8217.4|99
1694170500000|2023-09-08 10:55:00|8230.6|8220.6|8229.9|8219.9|8231.1|8221.1|8227.9|8217.9|83
1694170800000|2023-09-08 11:00:00|8230.1|8220.1|8231.4|8221.4|8234.9|8224.9|8229.6|8219.6|128
1694171100000|2023-09-08 11:05:00|8230.9|8220.9|8229.1|8219.1|8235.4|8225.4|8229.1|8219.1|117
1694171400000|2023-09-08 11:10:00|8228.9|8218.9|8228.4|8218.4|8230.1|8220.1|8227.4|8217.4|74
1694171700000|2023-09-08 11:15:00|8228.1|8218.1|8230.9|8220.9|8232.1|8222.1|8227.4|8217.4|83
1694172000000|2023-09-08 11:20:00|8231.4|8221.4|8229.1|8219.1|8231.6|8221.6|8227.4|8217.4|92
1694172300000|2023-09-08 11:25:00|8228.9|8218.9|8232.4|8222.4|8233.4|8223.4|8227.6|8217.6|126
1694172600000|2023-09-08 11:30:00|8232.1|8222.1|8242.9|8232.9|8244.6|8234.6|8230.1|8220.1|230
1694172900000|2023-09-08 11:35:00|8242.1|8232.1|8240.4|8230.4|8247.4|8237.4|8238.1|8228.1|192
1694173200000|2023-09-08 11:40:00|8240.6|8230.6|8239.6|8229.6|8246.1|8236.1|8237.9|8227.9|148
1694173500000|2023-09-08 11:45:00|8239.4|8229.4|8238.6|8228.6|8242.4|8232.4|8236.4|8226.4|126
1694173800000|2023-09-08 11:50:00|8238.1|8228.1|8239.6|8229.6|8244.6|8234.6|8236.1|8226.1|124
1694174100000|2023-09-08 11:55:00|8239.9|8229.9|8237.1|8227.1|8240.6|8230.6|8236.9|8226.9|124
1694174400000|2023-09-08 12:00:00|8237.9|8227.9|8232.9|8222.9|8237.9|8227.9|8232.4|8222.4|138
1694174700000|2023-09-08 12:05:00|8232.6|8222.6|8235.9|8225.9|8235.9|8225.9|8227.4|8217.4|161
1694175000000|2023-09-08 12:10:00|8236.1|8226.1|8235.4|8225.4|8236.9|8226.9|8230.1|8220.1|193
1694175300000|2023-09-08 12:15:00|8234.4|8224.4|8233.1|8223.1|8238.6|8228.6|8232.4|8222.4|158
1694175600000|2023-09-08 12:20:00|8232.6|8222.6|8231.4|8221.4|8234.6|8224.6|8230.6|8220.6|125
1694175900000|2023-09-08 12:25:00|8231.6|8221.6|8235.9|8225.9|8238.4|8228.4|8231.6|8221.6|163
1694176200000|2023-09-08 12:30:00|8236.1|8226.1|8242.1|8232.1|8243.9|8233.9|8232.9|8222.9|198
1694176500000|2023-09-08 12:35:00|8242.9|8232.9|8249.4|8239.4|8251.1|8241.1|8242.1|8232.1|239
1694176800000|2023-09-08 12:40:00|8249.1|8239.1|8245.6|8235.6|8250.4|8240.4|8241.9|8231.9|199
1694177100000|2023-09-08 12:45:00|8245.9|8235.9|8245.1|8235.1|8248.4|8238.4|8243.9|8233.9|152
1694177400000|2023-09-08 12:50:00|8244.9|8234.9|8243.9|8233.9|8244.9|8234.9|8240.6|8230.6|129
1694177700000|2023-09-08 12:55:00|8243.6|8233.6|8247.1|8237.1|8248.1|8238.1|8243.6|8233.6|192
1694178000000|2023-09-08 13:00:00|8247.4|8237.4|8236.1|8226.1|8249.6|8239.6|8222.8|8212.8|656
1694178300000|2023-09-08 13:05:00|8235.6|8225.6|8223.4|8213.4|8238.4|8228.4|8219.1|8209.1|469
1694178600000|2023-09-08 13:10:00|8223.6|8213.6|8223.4|8213.4|8224.9|8214.9|8220.6|8210.6|387
1694178900000|2023-09-08 13:15:00|8223.6|8213.6|8230.1|8220.1|8231.6|8221.6|8220.6|8210.6|337
1694179200000|2023-09-08 13:20:00|8230.4|8220.4|8231.4|8221.4|8236.4|8226.4|8229.9|8219.9|315
1694179500000|2023-09-08 13:25:00|8231.1|8221.1|8228.4|8218.4|8231.6|8221.6|8224.9|8214.9|330
1694179800000|2023-09-08 13:30:00|8228.9|8218.9|8233.1|8223.1|8234.9|8224.9|8226.1|8216.1|341
1694180100000|2023-09-08 13:35:00|8232.9|8222.9|8234.1|8224.1|8238.1|8228.1|8229.6|8219.6|284
1694180400000|2023-09-08 13:40:00|8233.9|8223.9|8228.4|8218.4|8236.6|8226.6|8225.1|8215.1|257
1694180700000|2023-09-08 13:45:00|8228.1|8218.1|8231.6|8221.6|8232.6|8222.6|8225.1|8215.1|402
1694181000000|2023-09-08 13:50:00|8231.9|8221.9|8234.6|8224.6|8238.6|8228.6|8229.9|8219.9|267
1694181300000|2023-09-08 13:55:00|8234.4|8224.4|8246.9|8236.9|8247.1|8237.1|8232.4|8222.4|274
1694181600000|2023-09-08 14:00:00|8247.1|8237.1|8251.4|8241.4|8252.6|8242.6|8244.4|8234.4|390
1694181900000|2023-09-08 14:05:00|8251.6|8241.6|8257.9|8247.9|8261.9|8251.9|8251.4|8241.4|327
1694182200000|2023-09-08 14:10:00|8257.4|8247.4|8258.4|8248.4|8259.1|8249.1|8252.6|8242.6|279
1694182500000|2023-09-08 14:15:00|8258.9|8248.9|8256.6|8246.6|8264.1|8254.1|8254.9|8244.9|222
1694182800000|2023-09-08 14:20:00|8256.9|8246.9|8253.1|8243.1|8257.4|8247.4|8249.4|8239.4|223
1694183100000|2023-09-08 14:25:00|8252.9|8242.9|8247.6|8237.6|8253.1|8243.1|8247.1|8237.1|200
1694183400000|2023-09-08 14:30:00|8247.9|8237.9|8246.6|8236.6|8250.1|8240.1|8245.1|8235.1|209
1694183700000|2023-09-08 14:35:00|8246.4|8236.4|8244.9|8234.9|8248.6|8238.6|8243.1|8233.1|173
1694184000000|2023-09-08 14:40:00|8244.6|8234.6|8242.4|8232.4|8245.9|8235.9|8239.9|8229.9|195
1694184300000|2023-09-08 14:45:00|8242.1|8232.1|8244.1|8234.1|8244.1|8234.1|8239.6|8229.6|220
1694184600000|2023-09-08 14:50:00|8244.4|8234.4|8242.6|8232.6|8245.1|8235.1|8240.1|8230.1|247
1694184900000|2023-09-08 14:55:00|8242.4|8232.4|8240.4|8230.4|8246.9|8236.9|8240.1|8230.1|192
1694185200000|2023-09-08 15:00:00|8240.6|8230.6|8240.6|8230.6|8241.9|8231.9|8236.4|8226.4|235
1694185500000|2023-09-08 15:05:00|8240.4|8230.4|8235.6|8225.6|8241.9|8231.9|8233.6|8223.6|210
1694185800000|2023-09-08 15:10:00|8235.1|8225.1|8235.6|8225.6|8238.4|8228.4|8233.9|8223.9|168
1694186100000|2023-09-08 15:15:00|8235.9|8225.9|8237.1|8227.1|8239.4|8229.4|8233.6|8223.6|158
1694186400000|2023-09-08 15:20:00|8237.4|8227.4|8237.6|8227.6|8241.6|8231.6|8235.4|8225.4|211
1694186700000|2023-09-08 15:25:00|8237.1|8227.1|8236.1|8226.1|8239.9|8229.9|8235.4|8225.4|158
1694187000000|2023-09-08 15:30:00|8236.4|8226.4|8236.1|8226.1|8239.6|8229.6|8235.6|8225.6|191
1694187300000|2023-09-08 15:35:00|8235.9|8225.9|8239.6|8229.6|8243.1|8233.1|8235.1|8225.1|150
1694187600000|2023-09-08 15:40:00|8239.4|8229.4|8241.4|8231.4|8241.6|8231.6|8235.4|8225.4|140
1694187900000|2023-09-08 15:45:00|8241.6|8231.6|8250.1|8240.1|8252.4|8242.4|8239.6|8229.6|212
1694188200000|2023-09-08 15:50:00|8250.4|8240.4|8238.4|8228.4|8252.9|8242.9|8237.1|8227.1|187
1694188500000|2023-09-08 15:55:00|8238.6|8228.6|8239.9|8229.9|8241.1|8231.1|8238.1|8228.1|106
1694188800000|2023-09-08 16:00:00|8239.6|8229.6|8238.4|8228.4|8242.1|8232.1|8236.5|8226.5|128
1694189100000|2023-09-08 16:05:00|8238.9|8228.9|8237.9|8227.9|8238.9|8228.9|8235.9|8225.9|64
1694189400000|2023-09-08 16:10:00|8237.6|8227.6|8235.4|8225.4|8238.6|8228.6|8234.4|8224.4|58
1694189700000|2023-09-08 16:15:00|8235.6|8225.6|8240.1|8230.1|8240.4|8230.4|8235.6|8225.6|94
1694190000000|2023-09-08 16:20:00|8239.9|8229.9|8239.6|8229.6|8242.6|8232.6|8238.4|8228.4|90
1694190300000|2023-09-08 16:25:00|8239.4|8229.4|8234.4|8224.4|8239.9|8229.9|8234.4|8224.4|101
1694190600000|2023-09-08 16:30:00|8234.6|8224.6|8231.4|8221.4|8235.4|8225.4|8229.4|8219.4|148
1694190900000|2023-09-08 16:35:00|8231.1|8221.1|8232.6|8222.6|8233.1|8223.1|8230.4|8220.4|92
1694191200000|2023-09-08 16:40:00|8232.4|8222.4|8240.4|8230.4|8242.1|8232.1|8232.1|8222.1|110
1694191500000|2023-09-08 16:45:00|8240.6|8230.6|8242.6|8232.6|8242.9|8232.9|8238.4|8228.4|120
1694191800000|2023-09-08 16:50:00|8242.9|8232.9|8237.1|8227.1|8243.6|8233.6|8235.6|8225.6|118
1694192100000|2023-09-08 16:55:00|8237.6|8227.6|8230.8|8220.8|8238.6|8228.6|8230|8220|188
1694192400000|2023-09-08 17:00:00|8230.3|8220.3|8226.6|8216.6|8232.3|8222.3|8226.1|8216.1|103
1694192700000|2023-09-08 17:05:00|8226.8|8216.8|8228.9|8218.9|8228.9|8218.9|8226.5|8216.5|85
1694193000000|2023-09-08 17:10:00|8228.6|8218.6|8231.8|8221.8|8231.8|8221.8|8227.5|8217.5|65
1694193300000|2023-09-08 17:15:00|8231.5|8221.5|8233.8|8223.8|8234.3|8224.3|8230.5|8220.5|49
1694193600000|2023-09-08 17:20:00|8233.9|8223.9|8235.4|8225.4|8235.8|8225.8|8233.9|8223.9|59
1694193900000|2023-09-08 17:25:00|8235.5|8225.5|8233.8|8223.8|8236.4|8226.4|8233.4|8223.4|51
1694194200000|2023-09-08 17:30:00|8234|8224|8237.5|8227.5|8238.3|8228.3|8234|8224|46
1694194500000|2023-09-08 17:35:00|8237.4|8227.4|8237.5|8227.5|8239.5|8229.5|8236.4|8226.4|62
1694194800000|2023-09-08 17:40:00|8237.8|8227.8|8238.6|8228.6|8239.6|8229.6|8236.4|8226.4|56
1694195100000|2023-09-08 17:45:00|8238.8|8228.8|8238.8|8228.8|8239|8229|8237.8|8227.8|36
1694195400000|2023-09-08 17:50:00|8239|8229|8242.1|8232.1|8243.3|8233.3|8238.6|8228.6|79
1694195700000|2023-09-08 17:55:00|8241.5|8231.5|8242.5|8222.5|8243|8231.5|8237.1|8217.3|47
1694390400000|2023-09-11 00:00:00|8244.3|8234.3|8249.4|8239.4|8249.4|8239.4|8244.3|8234.3|72
1694390700000|2023-09-11 00:05:00|8249.8|8239.8|8246.4|8236.4|8251.5|8241.5|8242.6|8232.6|111
1694391000000|2023-09-11 00:10:00|8247|8237|8243.8|8233.8|8249.3|8239.3|8242.5|8232.5|102
1694391300000|2023-09-11 00:15:00|8244|8234|8243.4|8233.4|8245.3|8235.3|8241.8|8231.8|110
1694391600000|2023-09-11 00:20:00|8243.3|8233.3|8243.6|8233.6|8243.9|8233.9|8239|8229|66
1694391900000|2023-09-11 00:25:00|8243.4|8233.4|8243.3|8233.3|8245.8|8235.8|8242.4|8232.4|57
1694392200000|2023-09-11 00:30:00|8243.5|8233.5|8246.5|8236.5|8248.4|8238.4|8242.5|8232.5|66
1694392500000|2023-09-11 00:35:00|8246.6|8236.6|8247.3|8237.3|8251.1|8241.1|8246|8236|104
1694392800000|2023-09-11 00:40:00|8247.5|8237.5|8246.5|8236.5|8250|8240|8245.3|8235.3|109
1694393100000|2023-09-11 00:45:00|8247.1|8237.1|8245.3|8235.3|8248.5|8238.5|8244.3|8234.3|90
1694393400000|2023-09-11 00:50:00|8245.4|8235.4|8249.5|8239.5|8250|8240|8244.9|8234.9|73
1694393700000|2023-09-11 00:55:00|8249.8|8239.8|8246.8|8236.8|8249.8|8239.8|8242.6|8232.6|116
1694394000000|2023-09-11 01:00:00|8246.4|8236.4|8258.9|8248.9|8260.8|8250.8|8246|8236|390
1694394300000|2023-09-11 01:05:00|8258.6|8248.6|8255|8245|8259.5|8249.5|8248.8|8238.8|230
1694394600000|2023-09-11 01:10:00|8254.6|8244.6|8255.5|8245.5|8257.5|8247.5|8252.5|8242.5|224
1694394900000|2023-09-11 01:15:00|8255.3|8245.3|8256.9|8246.9|8260.9|8250.9|8251.4|8241.4|411
1694395200000|2023-09-11 01:20:00|8257.1|8247.1|8258.6|8248.6|8259.1|8249.1|8252.6|8242.6|244
1694395500000|2023-09-11 01:25:00|8259|8249|8261.1|8251.1|8261.4|8251.4|8255.3|8245.3|263
1694395800000|2023-09-11 01:30:00|8260.9|8250.9|8270.3|8260.3|8271.3|8261.3|8258.9|8248.9|471
1694396100000|2023-09-11 01:35:00|8270.4|8260.4|8279.3|8269.3|8280|8270|8267.9|8257.9|398
1694396400000|2023-09-11 01:40:00|8279|8269|8282.8|8272.8|8285.3|8275.3|8277.4|8267.4|272
1694396700000|2023-09-11 01:45:00|8282.5|8272.5|8281.4|8271.4|8285.5|8275.5|8278.8|8268.8|269
1694397000000|2023-09-11 01:50:00|8281.6|8271.6|8274.8|8264.8|8282.9|8272.9|8274.8|8264.8|179
1694397300000|2023-09-11 01:55:00|8274.5|8264.5|8278.6|8268.6|8281.1|8271.1|8271.4|8261.4|248
1694397600000|2023-09-11 02:00:00|8279.6|8269.6|8280.5|8270.5|8282.4|8272.4|8276.8|8266.8|249
1694397900000|2023-09-11 02:05:00|8280.8|8270.8|8282.4|8272.4|8282.8|8272.8|8279.1|8269.1|213
1694398200000|2023-09-11 02:10:00|8282.6|8272.6|8281.3|8271.3|8282.9|8272.9|8279.3|8269.3|250
1694398500000|2023-09-11 02:15:00|8281.5|8271.5|8284.3|8274.3|8284.3|8274.3|8277.8|8267.8|147
1694398800000|2023-09-11 02:20:00|8284.1|8274.1|8284|8274|8285.3|8275.3|8281.3|8271.3|141
1694399100000|2023-09-11 02:25:00|8284.3|8274.3|8284.8|8274.8|8286.3|8276.3|8284.3|8274.3|105
1694399400000|2023-09-11 02:30:00|8285.1|8275.1|8289.9|8279.9|8291.6|8281.6|8285|8275|221
1694399700000|2023-09-11 02:35:00|8289.6|8279.6|8289.6|8279.6|8292.1|8282.1|8286.6|8276.6|209
1694400000000|2023-09-11 02:40:00|8290.4|8280.4|8287.5|8277.5|8291.1|8281.1|8286.1|8276.1|224
1694400300000|2023-09-11 02:45:00|8287.8|8277.8|8286.4|8276.4|8288.5|8278.5|8283.9|8273.9|168
1694400600000|2023-09-11 02:50:00|8286.5|8276.5|8297|8287|8297|8287|8285.3|8275.3|182
1694400900000|2023-09-11 02:55:00|8297.3|8287.3|8295.3|8285.3|8300.8|8290.8|8294.8|8284.8|240
1694401200000|2023-09-11 03:00:00|8295|8285|8297.5|8287.5|8298.8|8288.8|8293.6|8283.6|200
1694401500000|2023-09-11 03:05:00|8297.8|8287.8|8302.5|8292.5|8302.6|8292.6|8293.6|8283.6|155
1694401800000|2023-09-11 03:10:00|8302.8|8292.8|8299.3|8289.3|8303.5|8293.5|8297.3|8287.3|108
1694402100000|2023-09-11 03:15:00|8299.5|8289.5|8297.3|8287.3|8299.6|8289.6|8296.8|8286.8|82
1694402400000|2023-09-11 03:20:00|8297.5|8287.5|8296.8|8286.8|8299.3|8289.3|8295.4|8285.4|127
1694402700000|2023-09-11 03:25:00|8297|8287|8296.3|8286.3|8299.5|8289.5|8296.3|8286.3|102
1694403000000|2023-09-11 03:30:00|8296.5|8286.5|8298.3|8288.3|8298.8|8288.8|8293.6|8283.6|88
1694403300000|2023-09-11 03:35:00|8298.8|8288.8|8299.8|8289.8|8302.3|8292.3|8298|8288|112
1694403600000|2023-09-11 03:40:00|8300|8290|8296.5|8286.5|8300|8290|8296|8286|53
1694403900000|2023-09-11 03:45:00|8296.8|8286.8|8294|8284|8296.8|8286.8|8293.8|8283.8|56
1694404200000|2023-09-11 03:50:00|8294.3|8284.3|8295.1|8285.1|8296.3|8286.3|8293.4|8283.4|57
1694404500000|2023-09-11 03:55:00|8294.8|8284.8|8294.6|8284.6|8296|8286|8292.5|8282.5|63
1694404800000|2023-09-11 04:00:00|8294.4|8284.4|8295|8285|8296.8|8286.8|8292.5|8282.5|96
1694405100000|2023-09-11 04:05:00|8295.3|8285.3|8294.8|8284.8|8295.8|8285.8|8292.9|8282.9|58
1694405400000|2023-09-11 04:10:00|8294.1|8284.1|8295.9|8285.9|8296.8|8286.8|8293.4|8283.4|52
1694405700000|2023-09-11 04:15:00|8296.1|8286.1|8296.1|8286.1|8297.5|8287.5|8295.5|8285.5|51
1694406000000|2023-09-11 04:20:00|8296.3|8286.3|8299.1|8289.1|8299.9|8289.9|8295.3|8285.3|61
1694406300000|2023-09-11 04:25:00|8299.4|8289.4|8304.4|8294.4|8304.6|8294.6|8298.4|8288.4|92
1694406600000|2023-09-11 04:30:00|8304.1|8294.1|8309.3|8299.3|8309.3|8299.3|8300.3|8290.3|129
1694406900000|2023-09-11 04:35:00|8309.4|8299.4|8312|8302|8314.3|8304.3|8308.5|8298.5|186
1694407200000|2023-09-11 04:40:00|8311.8|8301.8|8318.5|8308.5|8318.5|8308.5|8311|8301|182
1694407500000|2023-09-11 04:45:00|8318.8|8308.8|8328.3|8318.3|8329.3|8319.3|8318.8|8308.8|179
1694407800000|2023-09-11 04:50:00|8328|8318|8331.4|8321.4|8333.1|8323.1|8327.5|8317.5|174
1694408100000|2023-09-11 04:55:00|8331.6|8321.6|8327|8317|8331.6|8321.6|8326.8|8316.8|154
1694408400000|2023-09-11 05:00:00|8327.1|8317.1|8326.8|8316.8|8344|8334|8325.8|8315.8|327
1694408700000|2023-09-11 05:05:00|8328|8318|8329.5|8319.5|8331|8321|8323.9|8313.9|254
1694409000000|2023-09-11 05:10:00|8330|8320|8332.5|8322.5|8334.6|8324.6|8326.5|8316.5|190
1694409300000|2023-09-11 05:15:00|8332.6|8322.6|8334.5|8324.5|8337.1|8327.1|8330.5|8320.5|164
1694409600000|2023-09-11 05:20:00|8334.3|8324.3|8341.6|8331.6|8341.6|8331.6|8331.8|8321.8|155
1694409900000|2023-09-11 05:25:00|8341.9|8331.9|8338.8|8328.8|8341.9|8331.9|8335|8325|176
1694410200000|2023-09-11 05:30:00|8338.4|8328.4|8359.3|8349.3|8361.5|8351.5|8338.4|8328.4|512
1694410500000|2023-09-11 05:35:00|8359.5|8349.5|8354.5|8344.5|8359.5|8349.5|8352.3|8342.3|341
1694410800000|2023-09-11 05:40:00|8354.8|8344.8|8351|8341|8356.9|8346.9|8350.3|8340.3|247
1694411100000|2023-09-11 05:45:00|8350.6|8340.6|8350.9|8340.9|8353.3|8343.3|8347.4|8337.4|179
1694411400000|2023-09-11 05:50:00|8351.1|8341.1|8350|8340|8351.6|8341.6|8347.6|8337.6|224
1694411700000|2023-09-11 05:55:00|8350.1|8340.1|8354.4|8344.4|8355.4|8345.4|8347.6|8337.6|184
1694412000000|2023-09-11 06:00:00|8354.1|8344.1|8351.3|8341.3|8354.5|8344.5|8349.3|8339.3|189
1694412300000|2023-09-11 06:05:00|8350.9|8340.9|8347|8337|8354.5|8344.5|8346.5|8336.5|175
1694412600000|2023-09-11 06:10:00|8346.8|8336.8|8346.5|8336.5|8351.5|8341.5|8345.8|8335.8|172
1694412900000|2023-09-11 06:15:00|8346.8|8336.8|8350.8|8340.8|8352.1|8342.1|8346.6|8336.6|164
1694413200000|2023-09-11 06:20:00|8351|8341|8352.8|8342.8|8355.3|8345.3|8350.5|8340.5|129
1694413500000|2023-09-11 06:25:00|8353|8343|8352.8|8342.8|8356.4|8346.4|8350.8|8340.8|126
1694413800000|2023-09-11 06:30:00|8352.5|8342.5|8362.6|8352.6|8363.1|8353.1|8350.8|8340.8|148
1694414100000|2023-09-11 06:35:00|8362.3|8352.3|8356.8|8346.8|8366.8|8356.8|8354.3|8344.3|227
1694414400000|2023-09-11 06:40:00|8356|8346|8365.5|8355.5|8366.9|8356.9|8353.9|8343.9|254
1694414700000|2023-09-11 06:45:00|8365.3|8355.3|8360.5|8350.5|8366.8|8356.8|8356.1|8346.1|178
1694415000000|2023-09-11 06:50:00|8360.3|8350.3|8362.9|8352.9|8365.4|8355.4|8357|8347|156
1694415300000|2023-09-11 06:55:00|8362.6|8352.6|8363.1|8353.1|8367.4|8357.4|8358.6|8348.6|227
1694415600000|2023-09-11 07:00:00|8362.4|8352.4|8365.1|8355.1|8366.6|8356.6|8356.1|8346.1|241
1694415900000|2023-09-11 07:05:00|8364.9|8354.9|8366.1|8356.1|8372.9|8362.9|8363.6|8353.6|190
1694416200000|2023-09-11 07:10:00|8366.4|8356.4|8366.9|8356.9|8370.4|8360.4|8359.6|8349.6|209
1694416500000|2023-09-11 07:15:00|8367.1|8357.1|8372.9|8362.9|8376.6|8366.6|8361.1|8351.1|216
1694416800000|2023-09-11 07:20:00|8372.4|8362.4|8373.9|8363.9|8374.4|8364.4|8361.9|8351.9|196
1694417100000|2023-09-11 07:25:00|8374.1|8364.1|8375.9|8365.9|8377.8|8367.8|8362.1|8352.1|239
1694417400000|2023-09-11 07:30:00|8375.6|8365.6|8373.9|8363.9|8377.9|8367.9|8370.3|8360.3|146
1694417700000|2023-09-11 07:35:00|8373.1|8363.1|8383.4|8373.4|8387.1|8377.1|8372.6|8362.6|201
1694418000000|2023-09-11 07:40:00|8383.1|8373.1|8382.4|8372.4|8385.4|8375.4|8378.4|8368.4|165
1694418300000|2023-09-11 07:45:00|8382.1|8372.1|8375.9|8365.9|8384.9|8374.9|8375.9|8365.9|143
1694418600000|2023-09-11 07:50:00|8373.4|8363.4|8370.9|8360.9|8375.1|8365.1|8370.6|8360.6|133
1694418900000|2023-09-11 07:55:00|8370.6|8360.6|8369.4|8359.4|8373.1|8363.1|8367.4|8357.4|169
1694419200000|2023-09-11 08:00:00|8369.1|8359.1|8375.1|8365.1|8378.4|8368.4|8365.9|8355.9|190
1694419500000|2023-09-11 08:05:00|8374.9|8364.9|8372.4|8362.4|8375.6|8365.6|8369.1|8359.1|176
1694419800000|2023-09-11 08:10:00|8371.4|8361.4|8371.9|8361.9|8373.9|8363.9|8365.1|8355.1|170
1694420100000|2023-09-11 08:15:00|8372.1|8362.1|8367.6|8357.6|8372.6|8362.6|8363.4|8353.4|157
1694420400000|2023-09-11 08:20:00|8367.9|8357.9|8372.9|8362.9|8374.4|8364.4|8365.6|8355.6|110
1694420700000|2023-09-11 08:25:00|8372.6|8362.6|8378.1|8368.1|8379.9|8369.9|8371.9|8361.9|112
1694421000000|2023-09-11 08:30:00|8378.4|8368.4|8381.6|8371.6|8388.6|8378.6|8378.4|8368.4|146
1694421300000|2023-09-11 08:35:00|8380.9|8370.9|8377.4|8367.4|8381.9|8371.9|8373.9|8363.9|130
1694421600000|2023-09-11 08:40:00|8377.1|8367.1|8373.9|8363.9|8379.1|8369.1|8373.4|8363.4|108
1694421900000|2023-09-11 08:45:00|8373.6|8363.6|8373.6|8363.6|8374.1|8364.1|8368.4|8358.4|101
1694422200000|2023-09-11 08:50:00|8373.9|8363.9|8371.6|8361.6|8374.1|8364.1|8369.4|8359.4|99
1694422500000|2023-09-11 08:55:00|8371.4|8361.4|8375.9|8365.9|8375.9|8365.9|8368.4|8358.4|159
1694422800000|2023-09-11 09:00:00|8375.6|8365.6|8370.9|8360.9|8376.9|8366.9|8368.9|8358.9|165
1694423100000|2023-09-11 09:05:00|8371.1|8361.1|8371.9|8361.9|8376.4|8366.4|8368.6|8358.6|147
1694423400000|2023-09-11 09:10:00|8372.1|8362.1|8367.6|8357.6|8374.4|8364.4|8366.6|8356.6|140
1694423700000|2023-09-11 09:15:00|8367.4|8357.4|8363.4|8353.4|8369.4|8359.4|8362.9|8352.9|121
1694424000000|2023-09-11 09:20:00|8363.1|8353.1|8364.9|8354.9|8365.6|8355.6|8362.6|8352.6|128
1694424300000|2023-09-11 09:25:00|8365.1|8355.1|8362.6|8352.6|8368.1|8358.1|8361.4|8351.4|138
1694424600000|2023-09-11 09:30:00|8362.4|8352.4|8362.6|8352.6|8362.9|8352.9|8357.6|8347.6|134
1694424900000|2023-09-11 09:35:00|8362.9|8352.9|8359.4|8349.4|8364.4|8354.4|8359.1|8349.1|124
1694425200000|2023-09-11 09:40:00|8359.1|8349.1|8357.6|8347.6|8359.9|8349.9|8356.6|8346.6|97
1694425500000|2023-09-11 09:45:00|8357.9|8347.9|8360.9|8350.9|8361.9|8351.9|8357.4|8347.4|107
1694425800000|2023-09-11 09:50:00|8360.6|8350.6|8360.1|8350.1|8362.1|8352.1|8358.6|8348.6|116
1694426100000|2023-09-11 09:55:00|8360.4|8350.4|8356.4|8346.4|8361.4|8351.4|8355.6|8345.6|80
1694426400000|2023-09-11 10:00:00|8356.6|8346.6|8357.6|8347.6|8361.1|8351.1|8355.9|8345.9|134
1694426700000|2023-09-11 10:05:00|8357.4|8347.4|8361.4|8351.4|8362.1|8352.1|8357.4|8347.4|98
1694427000000|2023-09-11 10:10:00|8361.1|8351.1|8352.4|8342.4|8361.1|8351.1|8352.4|8342.4|88
1694427300000|2023-09-11 10:15:00|8352.1|8342.1|8349.6|8339.6|8355.1|8345.1|8349.1|8339.1|109
1694427600000|2023-09-11 10:20:00|8349.4|8339.4|8351.9|8341.9|8352.4|8342.4|8348.6|8338.6|115
1694427900000|2023-09-11 10:25:00|8352.1|8342.1|8348.4|8338.4|8353.4|8343.4|8347.9|8337.9|90
1694428200000|2023-09-11 10:30:00|8348.6|8338.6|8352.4|8342.4|8352.9|8342.9|8348.6|8338.6|109
1694428500000|2023-09-11 10:35:00|8352.6|8342.6|8353.1|8343.1|8356.6|8346.6|8351.4|8341.4|108
1694428800000|2023-09-11 10:40:00|8353.6|8343.6|8356.1|8346.1|8356.6|8346.6|8351.1|8341.1|92
1694429100000|2023-09-11 10:45:00|8356.4|8346.4|8358.9|8348.9|8359.9|8349.9|8355.1|8345.1|111
1694429400000|2023-09-11 10:50:00|8358.1|8348.1|8359.4|8349.4|8362.1|8352.1|8356.9|8346.9|90
1694429700000|2023-09-11 10:55:00|8359.6|8349.6|8365.1|8355.1|8367.4|8357.4|8359.4|8349.4|116
1694430000000|2023-09-11 11:00:00|8364.9|8354.9|8360.1|8350.1|8366.1|8356.1|8355.9|8345.9|129
1694430300000|2023-09-11 11:05:00|8359.9|8349.9|8355.9|8345.9|8360.9|8350.9|8355.4|8345.4|125
1694430600000|2023-09-11 11:10:00|8355.6|8345.6|8355.6|8345.6|8359.4|8349.4|8355.1|8345.1|126
1694430900000|2023-09-11 11:15:00|8355.4|8345.4|8356.9|8346.9|8359.9|8349.9|8351.9|8341.9|136
1694431200000|2023-09-11 11:20:00|8357.1|8347.1|8363.4|8353.4|8366.6|8356.6|8356.6|8346.6|142
1694431500000|2023-09-11 11:25:00|8363.1|8353.1|8363.4|8353.4|8367.1|8357.1|8358.1|8348.1|144
1694431800000|2023-09-11 11:30:00|8363.6|8353.6|8360.1|8350.1|8370.1|8360.1|8359.9|8349.9|216
1694432100000|2023-09-11 11:35:00|8360.4|8350.4|8368.6|8358.6|8371.1|8361.1|8360.4|8350.4|161
1694432400000|2023-09-11 11:40:00|8368.1|8358.1|8369.6|8359.6|8372.1|8362.1|8366.6|8356.6|138
1694432700000|2023-09-11 11:45:00|8369.4|8359.4|8371.9|8361.9|8375.9|8365.9|8368.4|8358.4|122
1694433000000|2023-09-11 11:50:00|8372.1|8362.1|8373.1|8363.1|8374.4|8364.4|8370.6|8360.6|124
1694433300000|2023-09-11 11:55:00|8372.9|8362.9|8374.9|8364.9|8380.4|8370.4|8371.9|8361.9|184
1694433600000|2023-09-11 12:00:00|8375.1|8365.1|8382.1|8372.1|8383.4|8373.4|8371.4|8361.4|235
1694433900000|2023-09-11 12:05:00|8382.9|8372.9|8393.1|8383.1|8393.1|8383.1|8379.9|8369.9|220
1694434200000|2023-09-11 12:10:00|8392.6|8382.6|8389.6|8379.6|8396.9|8386.9|8388.4|8378.4|204
1694434500000|2023-09-11 12:15:00|8389.4|8379.4|8384.1|8374.1|8390.6|8380.6|8382.4|8372.4|178
1694434800000|2023-09-11 12:20:00|8383.9|8373.9|8392.1|8382.1|8393.4|8383.4|8383.1|8373.1|193
1694435100000|2023-09-11 12:25:00|8392.4|8382.4|8388.1|8378.1|8393.9|8383.9|8387.9|8377.9|180
1694435400000|2023-09-11 12:30:00|8388.6|8378.6|8389.4|8379.4|8394.4|8384.4|8386.9|8376.9|165
1694435700000|2023-09-11 12:35:00|8389.1|8379.1|8392.9|8382.9|8396.6|8386.6|8388.4|8378.4|142
1694436000000|2023-09-11 12:40:00|8392.6|8382.6|8387.6|8377.6|8393.1|8383.1|8383.4|8373.4|153
1694436300000|2023-09-11 12:45:00|8387.4|8377.4|8383.6|8373.6|8387.4|8377.4|8383.6|8373.6|144
1694436600000|2023-09-11 12:50:00|8383.9|8373.9|8379.1|8369.1|8385.6|8375.6|8379.1|8369.1|102
1694436900000|2023-09-11 12:55:00|8378.6|8368.6|8386.1|8376.1|8386.9|8376.9|8378.6|8368.6|154
1694437200000|2023-09-11 13:00:00|8385.9|8375.9|8394.4|8384.4|8396.1|8386.1|8383.4|8373.4|495
1694437500000|2023-09-11 13:05:00|8394.6|8384.6|8397.1|8387.1|8399.1|8389.1|8387.9|8377.9|285
1694437800000|2023-09-11 13:10:00|8397.9|8387.9|8397.1|8387.1|8399.4|8389.4|8394.6|8384.6|226
1694438100000|2023-09-11 13:15:00|8397.4|8387.4|8407.6|8397.6|8408.9|8398.9|8397.4|8387.4|303
1694438400000|2023-09-11 13:20:00|8407.9|8397.9|8422.9|8412.9|8424.4|8414.4|8406.4|8396.4|335
1694438700000|2023-09-11 13:25:00|8421.6|8411.6|8425.1|8415.1|8428.9|8418.9|8421.6|8411.6|288
1694439000000|2023-09-11 13:30:00|8425.9|8415.9|8431.9|8421.9|8434.1|8424.1|8425.6|8415.6|398
1694439300000|2023-09-11 13:35:00|8432.1|8422.1|8433.1|8423.1|8436.1|8426.1|8426.6|8416.6|393
1694439600000|2023-09-11 13:40:00|8432.4|8422.4|8421.4|8411.4|8433.6|8423.6|8418.4|8408.4|364
1694439900000|2023-09-11 13:45:00|8421.1|8411.1|8409.9|8399.9|8422.1|8412.1|8403.1|8393.1|397
1694440200000|2023-09-11 13:50:00|8410.1|8400.1|8418.9|8408.9|8420.6|8410.6|8404.1|8394.1|361
1694440500000|2023-09-11 13:55:00|8419.1|8409.1|8411.1|8401.1|8421.6|8411.6|8410.9|8400.9|311
1694440800000|2023-09-11 14:00:00|8411.4|8401.4|8406.1|8396.1|8416.4|8406.4|8405.9|8395.9|309
1694441100000|2023-09-11 14:05:00|8405.9|8395.9|8414.4|8404.4|8417.6|8407.6|8405.1|8395.1|323
1694441400000|2023-09-11 14:10:00|8414.6|8404.6|8417.9|8407.9|8417.9|8407.9|8409.4|8399.4|249
1694441700000|2023-09-11 14:15:00|8418.1|8408.1|8421.6|8411.6|8425.6|8415.6|8417.1|8407.1|282
1694442000000|2023-09-11 14:20:00|8421.9|8411.9|8423.9|8413.9|8424.1|8414.1|8417.6|8407.6|234
1694442300000|2023-09-11 14:25:00|8423.6|8413.6|8420.9|8410.9|8426.4|8416.4|8420.6|8410.6|186
1694442600000|2023-09-11 14:30:00|8420.6|8410.6|8417.6|8407.6|8423.9|8413.9|8415.9|8405.9|331
1694442900000|2023-09-11 14:35:00|8417.4|8407.4|8419.1|8409.1|8421.9|8411.9|8416.1|8406.1|204
1694443200000|2023-09-11 14:40:00|8418.9|8408.9|8424.1|8414.1|8424.9|8414.9|8418.6|8408.6|170
1694443500000|2023-09-11 14:45:00|8424.4|8414.4|8420.9|8410.9|8427.1|8417.1|8415.4|8405.4|285
1694443800000|2023-09-11 14:50:00|8421.4|8411.4|8422.9|8412.9|8424.1|8414.1|8419.6|8409.6|274
1694444100000|2023-09-11 14:55:00|8423.1|8413.1|8420.6|8410.6|8424.4|8414.4|8418.9|8408.9|234
1694444400000|2023-09-11 15:00:00|8420.1|8410.1|8418.9|8408.9|8421.6|8411.6|8415.1|8405.1|224
1694444700000|2023-09-11 15:05:00|8418.4|8408.4|8412.9|8402.9|8421.9|8411.9|8412.6|8402.6|186
1694445000000|2023-09-11 15:10:00|8412.6|8402.6|8407.6|8397.6|8412.6|8402.6|8406.4|8396.4|170
1694445300000|2023-09-11 15:15:00|8407.9|8397.9|8410.1|8400.1|8411.4|8401.4|8406.1|8396.1|153
1694445600000|2023-09-11 15:20:00|8409.9|8399.9|8415.4|8405.4|8416.6|8406.6|8408.4|8398.4|146
1694445900000|2023-09-11 15:25:00|8414.6|8404.6|8410.6|8400.6|8417.4|8407.4|8410.1|8400.1|135
1694446200000|2023-09-11 15:30:00|8410.4|8400.4|8417.6|8407.6|8417.6|8407.6|8409.9|8399.9|164
1694446500000|2023-09-11 15:35:00|8417.4|8407.4|8415.4|8405.4|8420.9|8410.9|8413.9|8403.9|174
1694446800000|2023-09-11 15:40:00|8414.9|8404.9|8410.1|8400.1|8416.4|8406.4|8408.9|8398.9|146
1694447100000|2023-09-11 15:45:00|8409.9|8399.9|8406.1|8396.1|8410.4|8400.4|8404.1|8394.1|193
1694447400000|2023-09-11 15:50:00|8406.4|8396.4|8408.6|8398.6|8409.4|8399.4|8404.6|8394.6|140
1694447700000|2023-09-11 15:55:00|8408.4|8398.4|8407.6|8397.6|8411.6|8401.6|8404.6|8394.6|94
1694448000000|2023-09-11 16:00:00|8408.1|8398.1|8414.4|8404.4|8414.4|8404.4|8407.6|8397.6|96
1694448300000|2023-09-11 16:05:00|8414.6|8404.6|8414.6|8404.6|8415.6|8405.6|8413.1|8403.1|78
1694448600000|2023-09-11 16:10:00|8414.4|8404.4|8415.9|8405.9|8417.4|8407.4|8414.4|8404.4|72
1694448900000|2023-09-11 16:15:00|8416.1|8406.1|8417.4|8407.4|8418.6|8408.6|8414.4|8404.4|80
1694449200000|2023-09-11 16:20:00|8417.1|8407.1|8421.4|8411.4|8421.6|8411.6|8416.9|8406.9|83
1694449500000|2023-09-11 16:25:00|8421.6|8411.6|8421.6|8411.6|8424.6|8414.6|8419.9|8409.9|103
1694449800000|2023-09-11 16:30:00|8421.9|8411.9|8415.9|8405.9|8421.9|8411.9|8415.6|8405.6|67
1694450100000|2023-09-11 16:35:00|8416.4|8406.4|8414.4|8404.4|8418.4|8408.4|8413.9|8403.9|72
1694450400000|2023-09-11 16:40:00|8414.6|8404.6|8416.4|8406.4|8417.6|8407.6|8414.1|8404.1|68
1694450700000|2023-09-11 16:45:00|8416.6|8406.6|8421.4|8411.4|8421.9|8411.9|8415.4|8405.4|73
1694451000000|2023-09-11 16:50:00|8421.6|8411.6|8422.4|8412.4|8422.6|8412.6|8420.1|8410.1|100
1694451300000|2023-09-11 16:55:00|8422.5|8412.5|8419|8409|8426.4|8416.4|8417.6|8407.6|194
1694451600000|2023-09-11 17:00:00|8419.3|8409.3|8421.6|8411.6|8422.1|8412.1|8417.4|8407.4|118
1694451900000|2023-09-11 17:05:00|8421.9|8411.9|8417.5|8407.5|8421.9|8411.9|8414.5|8404.5|92
1694452200000|2023-09-11 17:10:00|8417.3|8407.3|8417.4|8407.4|8419.3|8409.3|8414.4|8404.4|83
1694452500000|2023-09-11 17:15:00|8417.6|8407.6|8418.1|8408.1|8418.9|8408.9|8416.8|8406.8|47
1694452800000|2023-09-11 17:20:00|8418|8408|8421.3|8411.3|8421.8|8411.8|8417.8|8407.8|46
1694453100000|2023-09-11 17:25:00|8421.1|8411.1|8419.5|8409.5|8421.3|8411.3|8418.8|8408.8|59
1694453400000|2023-09-11 17:30:00|8419.8|8409.8|8415.5|8405.5|8420|8410|8414.3|8404.3|63
1694453700000|2023-09-11 17:35:00|8415.3|8405.3|8414.8|8404.8|8415.5|8405.5|8413.5|8403.5|53
1694454000000|2023-09-11 17:40:00|8414.6|8404.6|8413.5|8403.5|8414.6|8404.6|8412.9|8402.9|46
1694454300000|2023-09-11 17:45:00|8412.8|8402.8|8411.8|8401.8|8414.5|8404.5|8411.3|8401.3|53
1694454600000|2023-09-11 17:50:00|8411.9|8401.9|8407.6|8397.6|8412.3|8402.3|8407|8397|73
1694454900000|2023-09-11 17:55:00|8408|8398|8415|8395|8416.8|8398.4|8407.9|8393.1|19
1694476800000|2023-09-12 00:00:00|8412.1|8392.1|8407.8|8397.8|8412.1|8398.4|8406|8392.1|30
1694477100000|2023-09-12 00:05:00|8407.5|8397.5|8406.5|8396.5|8407.9|8397.9|8405.3|8395.3|61
1694477400000|2023-09-12 00:10:00|8407.1|8397.1|8408.1|8398.1|8408.5|8398.5|8406.5|8396.5|31
1694477700000|2023-09-12 00:15:00|8407.9|8397.9|8407.8|8397.8|8408|8398|8406|8396|35
1694478000000|2023-09-12 00:20:00|8408|8398|8406.9|8396.9|8408.1|8398.1|8405.8|8395.8|50
1694478300000|2023-09-12 00:25:00|8407.1|8397.1|8406.3|8396.3|8408.9|8398.9|8406.3|8396.3|45
1694478600000|2023-09-12 00:30:00|8406|8396|8405.1|8395.1|8406.8|8396.8|8403.8|8393.8|64
1694478900000|2023-09-12 00:35:00|8405.4|8395.4|8405.3|8395.3|8407.3|8397.3|8405|8395|46
1694479200000|2023-09-12 00:40:00|8405|8395|8407|8397|8407|8397|8405|8395|60
1694479500000|2023-09-12 00:45:00|8406.8|8396.8|8407.3|8397.3|8408|8398|8405.9|8395.9|39
1694479800000|2023-09-12 00:50:00|8407.5|8397.5|8410.8|8400.8|8411.8|8401.8|8407.3|8397.3|45
1694480100000|2023-09-12 00:55:00|8410.5|8400.5|8408.8|8398.8|8410.5|8400.5|8408|8398|71
1694480400000|2023-09-12 01:00:00|8408.3|8398.3|8410.1|8400.1|8415.4|8405.4|8407.3|8397.3|229
1694480700000|2023-09-12 01:05:00|8410.5|8400.5|8409.4|8399.4|8413|8403|8407.3|8397.3|210
1694481000000|2023-09-12 01:10:00|8409.6|8399.6|8417.5|8407.5|8421.3|8411.3|8406.3|8396.3|302
1694481300000|2023-09-12 01:15:00|8417.8|8407.8|8414.8|8404.8|8420.8|8410.8|8413.1|8403.1|360
1694481600000|2023-09-12 01:20:00|8414.5|8404.5|8402.9|8392.9|8416.3|8406.3|8401.8|8391.8|272
1694481900000|2023-09-12 01:25:00|8403.1|8393.1|8408.5|8398.5|8408.8|8398.8|8401.4|8391.4|233
1694482200000|2023-09-12 01:30:00|8408.3|8398.3|8397|8387|8409.1|8399.1|8396.5|8386.5|316
1694482500000|2023-09-12 01:35:00|8397.3|8387.3|8396.8|8386.8|8398.5|8388.5|8396.3|8386.3|202
1694482800000|2023-09-12 01:40:00|8396.5|8386.5|8400|8390|8401.4|8391.4|8396.4|8386.4|197
1694483100000|2023-09-12 01:45:00|8400.5|8390.5|8399.1|8389.1|8402.9|8392.9|8397.6|8387.6|230
1694483400000|2023-09-12 01:50:00|8399.5|8389.5|8400.8|8390.8|8401.5|8391.5|8397.4|8387.4|181
1694483700000|2023-09-12 01:55:00|8400.5|8390.5|8407.8|8397.8|8409.9|8399.9|8397.8|8387.8|287
1694484000000|2023-09-12 02:00:00|8407.3|8397.3|8404.5|8394.5|8408.3|8398.3|8400.4|8390.4|264
1694484300000|2023-09-12 02:05:00|8404.3|8394.3|8416.3|8406.3|8424.3|8414.3|8404|8394|275
1694484600000|2023-09-12 02:10:00|8416.5|8406.5|8415.9|8405.9|8421.5|8411.5|8414.3|8404.3|235
1694484900000|2023-09-12 02:15:00|8416.3|8406.3|8421.8|8411.8|8423.1|8413.1|8413.9|8403.9|159
1694485200000|2023-09-12 02:20:00|8421.5|8411.5|8423.8|8413.8|8424.3|8414.3|8420.3|8410.3|170
1694485500000|2023-09-12 02:25:00|8423.5|8413.5|8419.8|8409.8|8423.5|8413.5|8418.5|8408.5|130
1694485800000|2023-09-12 02:30:00|8419.5|8409.5|8416|8406|8420|8410|8414.8|8404.8|141
1694486100000|2023-09-12 02:35:00|8415.8|8405.8|8420.1|8410.1|8421|8411|8414.8|8404.8|195
1694486400000|2023-09-12 02:40:00|8420|8410|8429|8419|8432.4|8422.4|8418.6|8408.6|278
1694486700000|2023-09-12 02:45:00|8428.8|8418.8|8421.8|8411.8|8429|8419|8418|8408|189
1694487000000|2023-09-12 02:50:00|8421.5|8411.5|8422.5|8412.5|8425.3|8415.3|8420.5|8410.5|188
1694487300000|2023-09-12 02:55:00|8422.3|8412.3|8423.5|8413.5|8426.9|8416.9|8420.5|8410.5|163
1694487600000|2023-09-12 03:00:00|8423|8413|8422|8412|8423|8413|8416.8|8406.8|172
1694487900000|2023-09-12 03:05:00|8422.1|8412.1|8424.1|8414.1|8425.5|8415.5|8421.4|8411.4|176
1694488200000|2023-09-12 03:10:00|8424.6|8414.6|8421.8|8411.8|8425.1|8415.1|8418.9|8408.9|184
1694488500000|2023-09-12 03:15:00|8421.6|8411.6|8420|8410|8421.8|8411.8|8418|8408|129
1694488800000|2023-09-12 03:20:00|8420.1|8410.1|8418.8|8408.8|8422.8|8412.8|8416.6|8406.6|148
1694489100000|2023-09-12 03:25:00|8419|8409|8418|8408|8419.9|8409.9|8417.4|8407.4|135
1694489400000|2023-09-12 03:30:00|8418.3|8408.3|8425.5|8415.5|8426|8416|8418|8408|112
1694489700000|2023-09-12 03:35:00|8425.3|8415.3|8424.3|8414.3|8426.5|8416.5|8424.1|8414.1|63
1694490000000|2023-09-12 03:40:00|8424.5|8414.5|8426.8|8416.8|8427.8|8417.8|8424.3|8414.3|63
1694490300000|2023-09-12 03:45:00|8426.5|8416.5|8423.5|8413.5|8426.5|8416.5|8423.5|8413.5|63
1694490600000|2023-09-12 03:50:00|8423|8413|8422|8412|8423.5|8413.5|8421|8411|67
1694490900000|2023-09-12 03:55:00|8422.3|8412.3|8423|8413|8423.3|8413.3|8421.5|8411.5|37
1694491200000|2023-09-12 04:00:00|8422.8|8412.8|8422.8|8412.8|8423.5|8413.5|8421.6|8411.6|40
1694491500000|2023-09-12 04:05:00|8422.5|8412.5|8418.6|8408.6|8423.9|8413.9|8418.3|8408.3|36
1694491800000|2023-09-12 04:10:00|8418.4|8408.4|8419|8409|8421|8411|8417.1|8407.1|51
1694492100000|2023-09-12 04:15:00|8418.8|8408.8|8417|8407|8418.8|8408.8|8415.8|8405.8|57
1694492400000|2023-09-12 04:20:00|8417.3|8407.3|8417.1|8407.1|8418.4|8408.4|8416|8406|32
1694492700000|2023-09-12 04:25:00|8416.9|8406.9|8419.5|8409.5|8419.9|8409.9|8415.1|8405.1|62
1694493000000|2023-09-12 04:30:00|8420|8410|8419.5|8409.5|8421.5|8411.5|8417.8|8407.8|45
1694493300000|2023-09-12 04:35:00|8419.8|8409.8|8418.5|8408.5|8421|8411|8418.3|8408.3|40
1694493600000|2023-09-12 04:40:00|8418.8|8408.8|8417|8407|8418.8|8408.8|8416.8|8406.8|68
1694493900000|2023-09-12 04:45:00|8417.1|8407.1|8418.4|8408.4|8419.1|8409.1|8416.4|8406.4|63
1694494200000|2023-09-12 04:50:00|8418.1|8408.1|8419|8409|8420.8|8410.8|8416.1|8406.1|53
1694494500000|2023-09-12 04:55:00|8418.8|8408.8|8418.4|8408.4|8421|8411|8418.1|8408.1|65
1694494800000|2023-09-12 05:00:00|8418.3|8408.3|8412.9|8402.9|8419.1|8409.1|8412.9|8402.9|98
1694495100000|2023-09-12 05:05:00|8412.8|8402.8|8414.3|8404.3|8415.3|8405.3|8410.1|8400.1|105
1694495400000|2023-09-12 05:10:00|8414|8404|8411.5|8401.5|8414|8404|8410.4|8400.4|118
1694495700000|2023-09-12 05:15:00|8411.8|8401.8|8413|8403|8414.4|8404.4|8410.3|8400.3|98
1694496000000|2023-09-12 05:20:00|8413.3|8403.3|8413.9|8403.9|8415|8405|8411.3|8401.3|67
1694496300000|2023-09-12 05:25:00|8413.8|8403.8|8411.3|8401.3|8415.1|8405.1|8411.3|8401.3|88
1694496600000|2023-09-12 05:30:00|8411|8401|8400.5|8390.5|8411|8401|8397.6|8387.6|282
1694496900000|2023-09-12 05:35:00|8400.3|8390.3|8400.4|8390.4|8403.1|8393.1|8398.6|8388.6|179
1694497200000|2023-09-12 05:40:00|8400.1|8390.1|8400.5|8390.5|8402.5|8392.5|8399.5|8389.5|158
1694497500000|2023-09-12 05:45:00|8400.3|8390.3|8398.1|8388.1|8402.1|8392.1|8397.6|8387.6|122
1694497800000|2023-09-12 05:50:00|8398.4|8388.4|8399.5|8389.5|8399.9|8389.9|8397.6|8387.6|101
1694498100000|2023-09-12 05:55:00|8399.3|8389.3|8399.5|8389.5|8401.3|8391.3|8397.5|8387.5|113
1694498400000|2023-09-12 06:00:00|8400.3|8390.3|8397|8387|8402.9|8392.9|8396.1|8386.1|185
1694498700000|2023-09-12 06:05:00|8396.8|8386.8|8399|8389|8405|8395|8396.8|8386.8|167
1694499000000|2023-09-12 06:10:00|8398.8|8388.8|8403.3|8393.3|8405.4|8395.4|8398.5|8388.5|193
1694499300000|2023-09-12 06:15:00|8403.5|8393.5|8406|8396|8406.5|8396.5|8401.8|8391.8|130
1694499600000|2023-09-12 06:20:00|8406.3|8396.3|8394.5|8384.5|8406.5|8396.5|8392.1|8382.1|189
1694499900000|2023-09-12 06:25:00|8394.3|8384.3|8396.3|8386.3|8397.8|8387.8|8392.5|8382.5|191
1694500200000|2023-09-12 06:30:00|8396|8386|8398.9|8388.9|8399.6|8389.6|8392.8|8382.8|172
1694500500000|2023-09-12 06:35:00|8399.1|8389.1|8397.1|8387.1|8399.3|8389.3|8395.9|8385.9|144
1694500800000|2023-09-12 06:40:00|8398.3|8388.3|8398.5|8388.5|8401|8391|8396.6|8386.6|126
1694501100000|2023-09-12 06:45:00|8398.3|8388.3|8395.5|8385.5|8401.1|8391.1|8391.8|8381.8|133
1694501400000|2023-09-12 06:50:00|8395.8|8385.8|8397|8387|8399.6|8389.6|8394.9|8384.9|161
1694501700000|2023-09-12 06:55:00|8396.5|8386.5|8403|8393|8403|8393|8393.1|8383.1|253
1694502000000|2023-09-12 07:00:00|8403.3|8393.3|8384.5|8374.5|8412.4|8397.3|8384.5|8374.5|260
1694502300000|2023-09-12 07:05:00|8384.1|8374.1|8385.1|8375.1|8395.6|8385.6|8382.8|8372.8|258
1694502600000|2023-09-12 07:10:00|8386|8376|8385.1|8375.1|8390.6|8380.6|8382.3|8372.3|263
1694502900000|2023-09-12 07:15:00|8384.9|8374.9|8391.6|8381.6|8393.9|8383.9|8383.6|8373.6|209
1694503200000|2023-09-12 07:20:00|8391.4|8381.4|8385.9|8375.9|8392.6|8382.6|8384.1|8374.1|147
1694503500000|2023-09-12 07:25:00|8385.6|8375.6|8386.6|8376.6|8389.1|8379.1|8379.4|8369.4|178
1694503800000|2023-09-12 07:30:00|8386.4|8376.4|8384.6|8374.6|8388.6|8378.6|8383.9|8373.9|159
1694504100000|2023-09-12 07:35:00|8384.4|8374.4|8363.6|8353.6|8384.4|8374.4|8363.4|8353.4|225
1694504400000|2023-09-12 07:40:00|8363.9|8353.9|8364.6|8354.6|8375.9|8365.9|8363.9|8353.9|148
1694504700000|2023-09-12 07:45:00|8364.9|8354.9|8366.1|8356.1|8368.6|8358.6|8363.4|8353.4|106
1694505000000|2023-09-12 07:50:00|8365.9|8355.9|8368.9|8358.9|8369.1|8359.1|8363.9|8353.9|129
1694505300000|2023-09-12 07:55:00|8368.6|8358.6|8380.1|8370.1|8380.1|8370.1|8367.9|8357.9|171
1694505600000|2023-09-12 08:00:00|8380.4|8370.4|8389.1|8379.1|8391.9|8381.9|8369.6|8359.6|250
1694505900000|2023-09-12 08:05:00|8389.4|8379.4|8394.1|8384.1|8394.4|8384.4|8380.8|8370.8|178
1694506200000|2023-09-12 08:10:00|8393.9|8383.9|8398.4|8388.4|8402.4|8392.4|8392.9|8382.9|168
1694506500000|2023-09-12 08:15:00|8397.9|8387.9|8398.6|8388.6|8402.4|8392.4|8393.4|8383.4|176
1694506800000|2023-09-12 08:20:00|8398.9|8388.9|8398.6|8388.6|8400.9|8390.9|8395.4|8385.4|113
1694507100000|2023-09-12 08:25:00|8398.4|8388.4|8405.9|8395.9|8406.1|8396.1|8398.4|8388.4|153
1694507400000|2023-09-12 08:30:00|8404.6|8394.6|8403.4|8393.4|8405.6|8395.6|8399.6|8389.6|130
1694507700000|2023-09-12 08:35:00|8403.1|8393.1|8408.6|8398.6|8412.1|8402.1|8402.4|8392.4|130
1694508000000|2023-09-12 08:40:00|8408.4|8398.4|8404.4|8394.4|8411.6|8401.6|8402.6|8392.6|131
1694508300000|2023-09-12 08:45:00|8404.1|8394.1|8406.1|8396.1|8409.6|8399.6|8400.1|8390.1|139
1694508600000|2023-09-12 08:50:00|8406.4|8396.4|8401.6|8391.6|8406.6|8396.6|8400.6|8390.6|145
1694508900000|2023-09-12 08:55:00|8401.4|8391.4|8397.6|8387.6|8402.4|8392.4|8397.1|8387.1|125
1694509200000|2023-09-12 09:00:00|8397.4|8387.4|8395.6|8385.6|8402.4|8392.4|8391.9|8381.9|114
1694509500000|2023-09-12 09:05:00|8395.4|8385.4|8396.4|8386.4|8399.6|8389.6|8394.4|8384.4|146
1694509800000|2023-09-12 09:10:00|8396.6|8386.6|8397.4|8387.4|8400.6|8390.6|8392.6|8382.6|115
1694510100000|2023-09-12 09:15:00|8397.1|8387.1|8394.6|8384.6|8400.9|8390.9|8393.9|8383.9|129
1694510400000|2023-09-12 09:20:00|8395.4|8385.4|8398.6|8388.6|8401.6|8391.6|8395.4|8385.4|110
1694510700000|2023-09-12 09:25:00|8398.9|8388.9|8395.4|8385.4|8399.6|8389.6|8394.6|8384.6|88
1694511000000|2023-09-12 09:30:00|8394.9|8384.9|8391.4|8381.4|8395.4|8385.4|8387.1|8377.1|106
1694511300000|2023-09-12 09:35:00|8391.6|8381.6|8395.1|8385.1|8396.4|8386.4|8391.4|8381.4|123
1694511600000|2023-09-12 09:40:00|8395.6|8385.6|8401.9|8391.9|8403.1|8393.1|8395.1|8385.1|99
1694511900000|2023-09-12 09:45:00|8401.1|8391.1|8401.1|8391.1|8403.4|8393.4|8397.4|8387.4|118
1694512200000|2023-09-12 09:50:00|8400.9|8390.9|8393.9|8383.9|8400.9|8390.9|8393.6|8383.6|100
1694512500000|2023-09-12 09:55:00|8394.1|8384.1|8392.4|8382.4|8396.6|8386.6|8392.1|8382.1|99
1694512800000|2023-09-12 10:00:00|8392.6|8382.6|8399.9|8389.9|8400.6|8390.6|8392.6|8382.6|106
1694513100000|2023-09-12 10:05:00|8400.1|8390.1|8399.9|8389.9|8407.1|8397.1|8398.1|8388.1|108
1694513400000|2023-09-12 10:10:00|8400.1|8390.1|8410.9|8400.9|8411.3|8401.3|8400.1|8390.1|83
1694513700000|2023-09-12 10:15:00|8411.1|8401.1|8404.6|8394.6|8411.1|8401.1|8404.4|8394.4|92
1694514000000|2023-09-12 10:20:00|8404.4|8394.4|8405.6|8395.6|8405.6|8395.6|8402.6|8392.6|90
1694514300000|2023-09-12 10:25:00|8405.4|8395.4|8400.4|8390.4|8405.6|8395.6|8399.4|8389.4|76
1694514600000|2023-09-12 10:30:00|8398.9|8388.9|8398.6|8388.6|8403.1|8393.1|8397.6|8387.6|86
1694514900000|2023-09-12 10:35:00|8398.9|8388.9|8393.9|8383.9|8399.4|8389.4|8393.4|8383.4|111
1694515200000|2023-09-12 10:40:00|8394.1|8384.1|8382.4|8372.4|8394.9|8384.9|8380.1|8370.1|133
1694515500000|2023-09-12 10:45:00|8382.6|8372.6|8383.1|8373.1|8383.1|8373.1|8377.9|8367.9|153
1694515800000|2023-09-12 10:50:00|8383.9|8373.9|8382.1|8372.1|8384.9|8374.9|8380.1|8370.1|85
1694516100000|2023-09-12 10:55:00|8382.6|8372.6|8386.1|8376.1|8389.4|8379.4|8382.1|8372.1|139
1694516400000|2023-09-12 11:00:00|8386.4|8376.4|8386.9|8376.9|8388.4|8378.4|8385.1|8375.1|148
1694516700000|2023-09-12 11:05:00|8387.1|8377.1|8384.9|8374.9|8389.1|8379.1|8380.9|8370.9|141
1694517000000|2023-09-12 11:10:00|8385.1|8375.1|8384.1|8374.1|8385.9|8375.9|8378.9|8368.9|129
1694517300000|2023-09-12 11:15:00|8384.4|8374.4|8380.6|8370.6|8386.1|8376.1|8379.6|8369.6|103
1694517600000|2023-09-12 11:20:00|8380.4|8370.4|8376.1|8366.1|8381.6|8371.6|8373.6|8363.6|131
1694517900000|2023-09-12 11:25:00|8375.9|8365.9|8375.6|8365.6|8377.1|8367.1|8372.1|8362.1|146
1694518200000|2023-09-12 11:30:00|8375.4|8365.4|8372.1|8362.1|8378.6|8368.6|8367.6|8357.6|233
1694518500000|2023-09-12 11:35:00|8371.4|8361.4|8368.9|8358.9|8374.4|8364.4|8368.4|8358.4|158
1694518800000|2023-09-12 11:40:00|8368.4|8358.4|8377.1|8367.1|8379.1|8369.1|8368.4|8358.4|200
1694519100000|2023-09-12 11:45:00|8377.4|8367.4|8379.6|8369.6|8381.4|8371.4|8376.4|8366.4|133
1694519400000|2023-09-12 11:50:00|8379.9|8369.9|8382.6|8372.6|8382.6|8372.6|8379.6|8369.6|127
1694519700000|2023-09-12 11:55:00|8382.9|8372.9|8383.6|8373.6|8384.6|8374.6|8379.9|8369.9|157
1694520000000|2023-09-12 12:00:00|8383.4|8373.4|8385.4|8375.4|8388.9|8378.9|8382.9|8372.9|184
1694520300000|2023-09-12 12:05:00|8385.6|8375.6|8382.4|8372.4|8390.4|8380.4|8381.4|8371.4|214
1694520600000|2023-09-12 12:10:00|8383.4|8373.4|8392.1|8382.1|8392.4|8382.4|8383.4|8373.4|241
1694520900000|2023-09-12 12:15:00|8391.4|8381.4|8383.4|8373.4|8391.6|8381.6|8382.4|8372.4|181
1694521200000|2023-09-12 12:20:00|8383.6|8373.6|8383.6|8373.6|8387.9|8377.9|8378.4|8368.4|202
1694521500000|2023-09-12 12:25:00|8383.9|8373.9|8389.6|8379.6|8390.1|8380.1|8383.1|8373.1|222
1694521800000|2023-09-12 12:30:00|8389.4|8379.4|8390.4|8380.4|8391.6|8381.6|8387.1|8377.1|146
1694522100000|2023-09-12 12:35:00|8390.9|8380.9|8393.6|8383.6|8394.4|8384.4|8388.1|8378.1|152
1694522400000|2023-09-12 12:40:00|8393.9|8383.9|8395.6|8385.6|8399.1|8389.1|8393.4|8383.4|226
1694522700000|2023-09-12 12:45:00|8395.4|8385.4|8391.1|8381.1|8395.6|8385.6|8390.4|8380.4|154
1694523000000|2023-09-12 12:50:00|8391.4|8381.4|8387.6|8377.6|8391.4|8381.4|8386.4|8376.4|147
1694523300000|2023-09-12 12:55:00|8387.4|8377.4|8389.4|8379.4|8390.9|8380.9|8382.4|8372.4|179
1694523600000|2023-09-12 13:00:00|8389.1|8379.1|8374.4|8364.4|8391.1|8381.1|8372.6|8362.6|355
1694523900000|2023-09-12 13:05:00|8374.9|8364.9|8378.9|8368.9|8383.1|8373.1|8374.1|8364.1|263
1694524200000|2023-09-12 13:10:00|8378.6|8368.6|8369.6|8359.6|8378.9|8368.9|8368.6|8358.6|224
1694524500000|2023-09-12 13:15:00|8369.9|8359.9|8369.4|8359.4|8371.1|8361.1|8362.9|8352.9|249
1694524800000|2023-09-12 13:20:00|8369.6|8359.6|8371.4|8361.4|8372.4|8362.4|8367.4|8357.4|205
1694525100000|2023-09-12 13:25:00|8371.6|8361.6|8363.9|8353.9|8372.1|8362.1|8361.4|8351.4|206
1694525400000|2023-09-12 13:30:00|8363.6|8353.6|8372.9|8362.9|8373.1|8363.1|8361.4|8351.4|319
1694525700000|2023-09-12 13:35:00|8373.1|8363.1|8374.4|8364.4|8377.4|8367.4|8369.9|8359.9|319
1694526000000|2023-09-12 13:40:00|8374.1|8364.1|8377.1|8367.1|8381.9|8371.9|8371.4|8361.4|282
1694526300000|2023-09-12 13:45:00|8376.9|8366.9|8361.6|8351.6|8377.9|8367.9|8361.6|8351.6|268
1694526600000|2023-09-12 13:50:00|8361.4|8351.4|8365.1|8355.1|8368.4|8358.4|8358.6|8348.6|301
1694526900000|2023-09-12 13:55:00|8364.9|8354.9|8363.1|8353.1|8366.4|8356.4|8360.4|8350.4|225
1694527200000|2023-09-12 14:00:00|8363.4|8353.4|8360.6|8350.6|8363.6|8353.6|8356.9|8346.9|281
1694527500000|2023-09-12 14:05:00|8361.1|8351.1|8360.9|8350.9|8362.4|8352.4|8357.9|8347.9|237
1694527800000|2023-09-12 14:10:00|8360.6|8350.6|8361.9|8351.9|8365.1|8355.1|8359.4|8349.4|219
1694528100000|2023-09-12 14:15:00|8362.1|8352.1|8361.4|8351.4|8363.9|8353.9|8360.6|8350.6|166
1694528400000|2023-09-12 14:20:00|8361.1|8351.1|8359.9|8349.9|8364.9|8354.9|8356.9|8346.9|269
1694528700000|2023-09-12 14:25:00|8359.6|8349.6|8356.9|8346.9|8359.9|8349.9|8356.1|8346.1|233
1694529000000|2023-09-12 14:30:00|8357.1|8347.1|8361.6|8351.6|8361.6|8351.6|8356.4|8346.4|202
1694529300000|2023-09-12 14:35:00|8361.9|8351.9|8358.6|8348.6|8364.1|8354.1|8356.6|8346.6|182
1694529600000|2023-09-12 14:40:00|8358.4|8348.4|8360.6|8350.6|8362.1|8352.1|8357.4|8347.4|170
1694529900000|2023-09-12 14:45:00|8360.4|8350.4|8362.6|8352.6|8364.4|8354.4|8358.6|8348.6|199
1694530200000|2023-09-12 14:50:00|8362.1|8352.1|8362.4|8352.4|8364.1|8354.1|8361.1|8351.1|146
1694530500000|2023-09-12 14:55:00|8362.1|8352.1|8362.9|8352.9|8364.1|8354.1|8360.6|8350.6|168
1694530800000|2023-09-12 15:00:00|8363.1|8353.1|8370.9|8360.9|8372.1|8362.1|8363.1|8353.1|176
1694531100000|2023-09-12 15:05:00|8370.6|8360.6|8372.1|8362.1|8376.1|8366.1|8368.9|8358.9|161
1694531400000|2023-09-12 15:10:00|8372.4|8362.4|8371.4|8361.4|8375.6|8365.6|8371.4|8361.4|158
1694531700000|2023-09-12 15:15:00|8371.1|8361.1|8375.4|8365.4|8375.4|8365.4|8369.9|8359.9|159
1694532000000|2023-09-12 15:20:00|8375.1|8365.1|8374.4|8364.4|8376.6|8366.6|8373.1|8363.1|136
1694532300000|2023-09-12 15:25:00|8374.1|8364.1|8376.6|8366.6|8377.1|8367.1|8372.6|8362.6|132
1694532600000|2023-09-12 15:30:00|8376.9|8366.9|8379.1|8369.1|8379.9|8369.9|8376.9|8366.9|141
1694532900000|2023-09-12 15:35:00|8378.9|8368.9|8378.9|8368.9|8380.9|8370.9|8376.4|8366.4|120
1694533200000|2023-09-12 15:40:00|8378.4|8368.4|8386.4|8376.4|8387.9|8377.9|8378.4|8368.4|112
1694533500000|2023-09-12 15:45:00|8386.6|8376.6|8396.1|8386.1|8400.9|8390.9|8386.6|8376.6|219
1694533800000|2023-09-12 15:50:00|8396.4|8386.4|8394.4|8384.4|8399.4|8389.4|8394.4|8384.4|160
1694534100000|2023-09-12 15:55:00|8395.1|8385.1|8398.4|8388.4|8398.4|8388.4|8392.9|8382.9|75
1694534400000|2023-09-12 16:00:00|8398.6|8388.6|8398.4|8388.4|8400.9|8390.9|8396.9|8386.9|98
1694534700000|2023-09-12 16:05:00|8398.6|8388.6|8399.6|8389.6|8403.1|8393.1|8398.6|8388.6|88
1694535000000|2023-09-12 16:10:00|8399.4|8389.4|8402.9|8392.9|8403.6|8393.6|8398.9|8388.9|111
1694535300000|2023-09-12 16:15:00|8402.6|8392.6|8401.1|8391.1|8404.4|8394.4|8400.6|8390.6|110
1694535600000|2023-09-12 16:20:00|8400.9|8390.9|8400.6|8390.6|8401.9|8391.9|8398.4|8388.4|85
1694535900000|2023-09-12 16:25:00|8401.1|8391.1|8400.9|8390.9|8403.4|8393.4|8400.9|8390.9|84
1694536200000|2023-09-12 16:30:00|8400.6|8390.6|8396.4|8386.4|8401.9|8391.9|8396.4|8386.4|81
1694536500000|2023-09-12 16:35:00|8396.6|8386.6|8397.1|8387.1|8398.1|8388.1|8396.4|8386.4|63
1694536800000|2023-09-12 16:40:00|8397.4|8387.4|8395.9|8385.9|8398.1|8388.1|8392.9|8382.9|98
1694537100000|2023-09-12 16:45:00|8395.6|8385.6|8396.6|8386.6|8399.1|8389.1|8395.4|8385.4|61
1694537400000|2023-09-12 16:50:00|8396.4|8386.4|8393.1|8383.1|8396.4|8386.4|8391.6|8381.6|78
1694537700000|2023-09-12 16:55:00|8393.6|8383.6|8392.9|8382.9|8394.3|8384.3|8390.8|8380.8|96
1694538000000|2023-09-12 17:00:00|8392.6|8382.6|8395.5|8385.5|8395.5|8385.5|8391.1|8381.1|78
1694538300000|2023-09-12 17:05:00|8395.3|8385.3|8395.4|8385.4|8395.5|8385.5|8393.4|8383.4|69
1694538600000|2023-09-12 17:10:00|8395.1|8385.1|8393.5|8383.5|8395.9|8385.9|8393.5|8383.5|72
1694538900000|2023-09-12 17:15:00|8393.3|8383.3|8393|8383|8394.1|8384.1|8392.5|8382.5|31
1694539200000|2023-09-12 17:20:00|8393.4|8383.4|8396.4|8386.4|8396.6|8386.6|8393.4|8383.4|54
1694539500000|2023-09-12 17:25:00|8396|8386|8393.5|8383.5|8396|8386|8393.3|8383.3|35
1694539800000|2023-09-12 17:30:00|8393.9|8383.9|8393.3|8383.3|8394.9|8384.9|8392|8382|39
1694540100000|2023-09-12 17:35:00|8393.1|8383.1|8392.4|8382.4|8393.6|8383.6|8391.9|8381.9|46
1694540400000|2023-09-12 17:40:00|8391.9|8381.9|8392.5|8382.5|8398.9|8384|8388|8378|71
1694540700000|2023-09-12 17:45:00|8392.3|8382.3|8393.3|8383.3|8393.3|8383.3|8391.4|8381.4|33
1694541000000|2023-09-12 17:50:00|8393.5|8383.5|8393.5|8383.5|8396|8386|8393|8383|59
1694541300000|2023-09-12 17:55:00|8393.8|8383.8|8399.1|8379.1|8402|8386.1|8393.8|8378.6|29
1694563200000|2023-09-13 00:00:00|8396.9|8376.9|8393.1|8383.1|8396.9|8383.1|8390.3|8376.9|22
1694563500000|2023-09-13 00:05:00|8392.4|8382.4|8394.4|8384.4|8395.4|8385.4|8390.8|8380.8|44
1694563800000|2023-09-13 00:10:00|8394.1|8384.1|8392.1|8382.1|8394.6|8384.6|8391|8381|34
1694564100000|2023-09-13 00:15:00|8392|8382|8391.4|8381.4|8392|8382|8390|8380|39
1694564400000|2023-09-13 00:20:00|8391.6|8381.6|8388.1|8378.1|8391.6|8381.6|8388|8378|56
1694564700000|2023-09-13 00:25:00|8388|8378|8387.8|8377.8|8389.5|8379.5|8386|8376|39
1694565000000|2023-09-13 00:30:00|8387.5|8377.5|8391|8381|8391|8381|8386.4|8376.4|35
1694565300000|2023-09-13 00:35:00|8391.3|8381.3|8390.1|8380.1|8392.1|8382.1|8389.8|8379.8|30
1694565600000|2023-09-13 00:40:00|8390.3|8380.3|8389.5|8379.5|8391.3|8381.3|8389.5|8379.5|31
1694565900000|2023-09-13 00:45:00|8389.8|8379.8|8388.3|8378.3|8390.4|8380.4|8387.5|8377.5|40
1694566200000|2023-09-13 00:50:00|8388.6|8378.6|8388.5|8378.5|8389.9|8379.9|8386.8|8376.8|59
1694566500000|2023-09-13 00:55:00|8388.3|8378.3|8387.4|8377.4|8389.3|8379.3|8387|8377|39
1694566800000|2023-09-13 01:00:00|8387.5|8377.5|8384.3|8374.3|8390.6|8380.6|8382|8372|119
1694567100000|2023-09-13 01:05:00|8385|8375|8383.5|8373.5|8387.9|8377.9|8382.1|8372.1|110
1694567400000|2023-09-13 01:10:00|8383.3|8373.3|8390|8380|8390.6|8380.6|8381.4|8371.4|122
1694567700000|2023-09-13 01:15:00|8390.4|8380.4|8394.3|8384.3|8398.1|8388.1|8389.6|8379.6|236
1694568000000|2023-09-13 01:20:00|8394|8384|8395|8385|8396.3|8386.3|8391.9|8381.9|163
1694568300000|2023-09-13 01:25:00|8395.3|8385.3|8393.3|8383.3|8397|8387|8391.8|8381.8|101
1694568600000|2023-09-13 01:30:00|8393|8383|8403.3|8393.3|8403.8|8393.8|8383.8|8373.8|312
1694568900000|2023-09-13 01:35:00|8403|8393|8391|8381|8407.3|8397.3|8389.9|8379.9|287
1694569200000|2023-09-13 01:40:00|8390.8|8380.8|8394|8384|8399.8|8389.8|8389.8|8379.8|235
1694569500000|2023-09-13 01:45:00|8394.3|8384.3|8396.5|8386.5|8399|8389|8392.3|8382.3|196
1694569800000|2023-09-13 01:50:00|8396.3|8386.3|8399.3|8389.3|8399.3|8389.3|8394.3|8384.3|145
1694570100000|2023-09-13 01:55:00|8399|8389|8398.1|8388.1|8400|8390|8395|8385|182
1694570400000|2023-09-13 02:00:00|8398|8388|8396.9|8386.9|8405|8395|8396.1|8386.1|271
1694570700000|2023-09-13 02:05:00|8397.3|8387.3|8389.5|8379.5|8399|8389|8389.4|8379.4|172
1694571000000|2023-09-13 02:10:00|8389.6|8379.6|8383.9|8373.9|8390.3|8380.3|8382.8|8372.8|228
1694571300000|2023-09-13 02:15:00|8383.4|8373.4|8383.4|8373.4|8384.6|8374.6|8382|8372|122
1694571600000|2023-09-13 02:20:00|8383|8373|8378.8|8368.8|8383.5|8373.5|8377.1|8367.1|130
1694571900000|2023-09-13 02:25:00|8378.9|8368.9|8374.5|8364.5|8379|8369|8372.4|8362.4|135
1694572200000|2023-09-13 02:30:00|8374.3|8364.3|8380.3|8370.3|8381.5|8371.5|8373.5|8363.5|235
1694572500000|2023-09-13 02:35:00|8380|8370|8377|8367|8381.8|8371.8|8374.1|8364.1|244
1694572800000|2023-09-13 02:40:00|8376.8|8366.8|8376.1|8366.1|8378.4|8368.4|8374.5|8364.5|162
1694573100000|2023-09-13 02:45:00|8376.4|8366.4|8377.6|8367.6|8383.1|8373.1|8376.4|8366.4|130
1694573400000|2023-09-13 02:50:00|8377.4|8367.4|8372.6|8362.6|8378|8368|8371.9|8361.9|177
1694573700000|2023-09-13 02:55:00|8372.4|8362.4|8376.5|8366.5|8377.9|8367.9|8372.4|8362.4|174
1694574000000|2023-09-13 03:00:00|8376.8|8366.8|8377.5|8367.5|8379.5|8369.5|8374|8364|159
1694574300000|2023-09-13 03:05:00|8377.8|8367.8|8373.5|8363.5|8378.8|8368.8|8373.5|8363.5|128
1694574600000|2023-09-13 03:10:00|8373|8363|8380|8370|8380.4|8370.4|8372.1|8362.1|118
1694574900000|2023-09-13 03:15:00|8379.5|8369.5|8376.3|8366.3|8379.9|8369.9|8374.8|8364.8|148
1694575200000|2023-09-13 03:20:00|8376|8366|8376.8|8366.8|8377.5|8367.5|8371.8|8361.8|164
1694575500000|2023-09-13 03:25:00|8376.5|8366.5|8371.5|8361.5|8376.8|8366.8|8367.6|8357.6|180
1694575800000|2023-09-13 03:30:00|8371.8|8361.8|8365.8|8355.8|8372.4|8362.4|8365.5|8355.5|138
1694576100000|2023-09-13 03:35:00|8365.9|8355.9|8367|8357|8370.8|8360.8|8364.9|8354.9|93
1694576400000|2023-09-13 03:40:00|8366.8|8356.8|8365.9|8355.9|8367.4|8357.4|8365.3|8355.3|68
1694576700000|2023-09-13 03:45:00|8366.1|8356.1|8365.3|8355.3|8366.8|8356.8|8364.1|8354.1|56
1694577000000|2023-09-13 03:50:00|8365|8355|8364.9|8354.9|8366.3|8356.3|8364.4|8354.4|43
1694577300000|2023-09-13 03:55:00|8364|8354|8363.9|8353.9|8364.9|8354.9|8363.8|8353.8|32
1694577600000|2023-09-13 04:00:00|8364|8354|8360.9|8350.9|8364.3|8354.3|8360.5|8350.5|41
1694577900000|2023-09-13 04:05:00|8361.1|8351.1|8362.5|8352.5|8363|8353|8360.5|8350.5|47
1694578200000|2023-09-13 04:10:00|8362.8|8352.8|8362.6|8352.6|8364.3|8354.3|8361.9|8351.9|63
1694578500000|2023-09-13 04:15:00|8362.3|8352.3|8364.6|8354.6|8365.4|8355.4|8362.3|8352.3|71
1694578800000|2023-09-13 04:20:00|8364.4|8354.4|8363.8|8353.8|8365|8355|8363.6|8353.6|39
1694579100000|2023-09-13 04:25:00|8364|8354|8364.4|8354.4|8365.1|8355.1|8363.5|8353.5|45
1694579400000|2023-09-13 04:30:00|8364.5|8354.5|8362|8352|8364.6|8354.6|8360.3|8350.3|60
1694579700000|2023-09-13 04:35:00|8362.3|8352.3|8361.6|8351.6|8364.3|8354.3|8361|8351|39
1694580000000|2023-09-13 04:40:00|8361.9|8351.9|8363.5|8353.5|8364.3|8354.3|8361.3|8351.3|43
1694580300000|2023-09-13 04:45:00|8363.8|8353.8|8366.4|8356.4|8367.5|8357.5|8363.3|8353.3|57
1694580600000|2023-09-13 04:50:00|8366.8|8356.8|8367.6|8357.6|8368.3|8358.3|8365.5|8355.5|66
1694580900000|2023-09-13 04:55:00|8367.8|8357.8|8367.4|8357.4|8369.6|8359.6|8367|8357|64
1694581200000|2023-09-13 05:00:00|8367.6|8357.6|8367.5|8357.5|8374.3|8364.3|8366.5|8356.5|167
1694581500000|2023-09-13 05:05:00|8367.6|8357.6|8368.5|8358.5|8368.8|8358.8|8365|8355|121
1694581800000|2023-09-13 05:10:00|8368.3|8358.3|8367|8357|8370.8|8360.8|8364.5|8354.5|103
1694582100000|2023-09-13 05:15:00|8366.8|8356.8|8366.8|8356.8|8368.3|8358.3|8365.4|8355.4|106
1694582400000|2023-09-13 05:20:00|8366.9|8356.9|8370.4|8360.4|8370.4|8360.4|8366.8|8356.8|84
1694582700000|2023-09-13 05:25:00|8370.5|8360.5|8366|8356|8370.8|8360.8|8365.6|8355.6|63
1694583000000|2023-09-13 05:30:00|8366.6|8356.6|8382.9|8372.9|8385|8375|8366.1|8356.1|348
1694583300000|2023-09-13 05:35:00|8383.1|8373.1|8381.1|8371.1|8386.9|8376.9|8379.4|8369.4|247
1694583600000|2023-09-13 05:40:00|8380.9|8370.9|8377.9|8367.9|8382.6|8372.6|8377.3|8367.3|204
1694583900000|2023-09-13 05:45:00|8377.8|8367.8|8378.3|8368.3|8380.4|8370.4|8377.3|8367.3|153
1694584200000|2023-09-13 05:50:00|8378.5|8368.5|8377.3|8367.3|8382.1|8372.1|8376.3|8366.3|187
1694584500000|2023-09-13 05:55:00|8376.9|8366.9|8383.6|8373.6|8383.9|8373.9|8376.9|8366.9|131
1694584800000|2023-09-13 06:00:00|8383.3|8373.3|8377.6|8367.6|8384.5|8374.5|8377.6|8367.6|262
1694585100000|2023-09-13 06:05:00|8378|8368|8378.1|8368.1|8379.3|8369.3|8375.9|8365.9|136
1694585400000|2023-09-13 06:10:00|8378|8368|8378.6|8368.6|8380.5|8370.5|8376.5|8366.5|135
1694585700000|2023-09-13 06:15:00|8379|8369|8378.3|8368.3|8380.5|8370.5|8376.5|8366.5|114
1694586000000|2023-09-13 06:20:00|8378|8368|8375|8365|8382.5|8372.5|8374|8364|143
1694586300000|2023-09-13 06:25:00|8374.8|8364.8|8371.3|8361.3|8375.3|8365.3|8370.8|8360.8|188
1694586600000|2023-09-13 06:30:00|8371|8361|8371.8|8361.8|8372.9|8362.9|8367.5|8357.5|290
1694586900000|2023-09-13 06:35:00|8372|8362|8379.4|8369.4|8379.6|8369.6|8370.9|8360.9|193
1694587200000|2023-09-13 06:40:00|8379.3|8369.3|8379.5|8369.5|8383.8|8373.8|8376.8|8366.8|193
1694587500000|2023-09-13 06:45:00|8378.8|8368.8|8387.6|8377.6|8387.6|8377.6|8377.5|8367.5|151
1694587800000|2023-09-13 06:50:00|8387.3|8377.3|8379.8|8369.8|8387.9|8377.9|8378.8|8368.8|166
1694588100000|2023-09-13 06:55:00|8380.1|8370.1|8385.6|8375.6|8385.6|8375.6|8377.6|8367.6|177
1694588400000|2023-09-13 07:00:00|8385.9|8375.9|8387.8|8377.8|8389.3|8379.3|8378.1|8368.1|305
1694588700000|2023-09-13 07:05:00|8387.5|8377.5|8391.9|8381.9|8394.4|8384.4|8387|8377|220
1694589000000|2023-09-13 07:10:00|8392.1|8382.1|8390.6|8380.6|8398.6|8388.6|8389.1|8379.1|150
1694589300000|2023-09-13 07:15:00|8390.9|8380.9|8393|8383|8396.5|8386.5|8386.9|8376.9|193
1694589600000|2023-09-13 07:20:00|8393.3|8383.3|8392.9|8382.9|8398.4|8388.4|8391.3|8381.3|195
1694589900000|2023-09-13 07:25:00|8393.1|8383.1|8395.6|8385.6|8395.6|8385.6|8388.6|8378.6|129
1694590200000|2023-09-13 07:30:00|8395.9|8385.9|8396.4|8386.4|8404.1|8394.1|8395.4|8385.4|209
1694590500000|2023-09-13 07:35:00|8396.6|8386.6|8391.9|8381.9|8397.4|8387.4|8387.1|8377.1|156
1694590800000|2023-09-13 07:40:00|8392.1|8382.1|8398.4|8388.4|8398.4|8388.4|8390.6|8380.6|111
1694591100000|2023-09-13 07:45:00|8398.6|8388.6|8419.3|8409.3|8421.4|8411.4|8396.9|8386.9|154
1694591400000|2023-09-13 07:50:00|8419.6|8409.6|8423.1|8413.1|8428.1|8418.1|8419|8409|280
1694591700000|2023-09-13 07:55:00|8422.9|8412.9|8421.6|8411.6|8424.6|8414.6|8419.1|8409.1|170
1694592000000|2023-09-13 08:00:00|8421.4|8411.4|8416.4|8406.4|8422.9|8412.9|8405.8|8393.4|326
1694592300000|2023-09-13 08:05:00|8416.9|8406.9|8410.1|8400.1|8416.9|8406.9|8405|8395|210
1694592600000|2023-09-13 08:10:00|8409.9|8399.9|8407.4|8397.4|8412.9|8402.9|8405.9|8395.9|169
1694592900000|2023-09-13 08:15:00|8406.9|8396.9|8400.4|8390.4|8407.1|8397.1|8397.4|8387.4|164
1694593200000|2023-09-13 08:20:00|8400.6|8390.6|8401.9|8391.9|8404.9|8394.9|8398.4|8388.4|133
1694593500000|2023-09-13 08:25:00|8402.1|8392.1|8405.4|8395.4|8407.9|8397.9|8402.1|8392.1|192
1694593800000|2023-09-13 08:30:00|8405.1|8395.1|8409.4|8399.4|8414.9|8404.9|8405.1|8395.1|178
1694594100000|2023-09-13 08:35:00|8409.6|8399.6|8401.4|8391.4|8411.1|8401.1|8400.4|8390.4|129
1694594400000|2023-09-13 08:40:00|8401.6|8391.6|8403.4|8393.4|8409.9|8399.9|8400.6|8390.6|131
1694594700000|2023-09-13 08:45:00|8403.6|8393.6|8402.4|8392.4|8405.9|8395.9|8399.9|8389.9|101
1694595000000|2023-09-13 08:50:00|8402.1|8392.1|8398.1|8388.1|8403.4|8393.4|8394.1|8384.1|127
1694595300000|2023-09-13 08:55:00|8398.4|8388.4|8400.1|8390.1|8402.1|8392.1|8396.6|8386.6|137
1694595600000|2023-09-13 09:00:00|8399.9|8389.9|8397.1|8387.1|8399.9|8389.9|8389.9|8379.9|145
1694595900000|2023-09-13 09:05:00|8396.9|8386.9|8398.4|8388.4|8398.9|8388.9|8393.1|8383.1|155
1694596200000|2023-09-13 09:10:00|8397.6|8387.6|8391.4|8381.4|8398.6|8388.6|8389.6|8379.6|125
1694596500000|2023-09-13 09:15:00|8391.1|8381.1|8392.6|8382.6|8395.1|8385.1|8390.4|8380.4|99
1694596800000|2023-09-13 09:20:00|8392.9|8382.9|8396.1|8386.1|8396.6|8386.6|8390.1|8380.1|106
1694597100000|2023-09-13 09:25:00|8395.9|8385.9|8397.6|8387.6|8399.6|8389.6|8395.9|8385.9|117
1694597400000|2023-09-13 09:30:00|8397.4|8387.4|8394.4|8384.4|8397.9|8387.9|8390.9|8380.9|107
1694597700000|2023-09-13 09:35:00|8394.6|8384.6|8395.1|8385.1|8397.4|8387.4|8392.6|8382.6|127
1694598000000|2023-09-13 09:40:00|8394.9|8384.9|8388.4|8378.4|8395.9|8385.9|8388.1|8378.1|65
1694598300000|2023-09-13 09:45:00|8388.1|8378.1|8388.1|8378.1|8390.9|8380.9|8383.6|8373.6|104
1694598600000|2023-09-13 09:50:00|8388.6|8378.6|8392.9|8382.9|8395.1|8385.1|8388.1|8378.1|112
1694598900000|2023-09-13 09:55:00|8392.6|8382.6|8389.1|8379.1|8392.9|8382.9|8387.6|8377.6|75
1694599200000|2023-09-13 10:00:00|8389.4|8379.4|8390.9|8380.9|8392.6|8382.6|8386.4|8376.4|94
1694599500000|2023-09-13 10:05:00|8390.6|8380.6|8388.6|8378.6|8396.9|8386.9|8388.1|8378.1|88
1694599800000|2023-09-13 10:10:00|8388.9|8378.9|8387.6|8377.6|8392.1|8382.1|8386.1|8376.1|90
1694600100000|2023-09-13 10:15:00|8387.9|8377.9|8392.4|8382.4|8394.4|8384.4|8387.9|8377.9|96
1694600400000|2023-09-13 10:20:00|8392.1|8382.1|8395.6|8385.6|8396.6|8386.6|8391.4|8381.4|87
1694600700000|2023-09-13 10:25:00|8395.4|8385.4|8393.6|8383.6|8396.4|8386.4|8393.4|8383.4|103
1694601000000|2023-09-13 10:30:00|8393.1|8383.1|8391.4|8381.4|8396.9|8386.9|8390.6|8380.6|95
1694601300000|2023-09-13 10:35:00|8391.9|8381.9|8391.6|8381.6|8397.4|8387.4|8390.9|8380.9|86
1694601600000|2023-09-13 10:40:00|8391.9|8381.9|8381.6|8371.6|8392.6|8382.6|8381.6|8371.6|98
1694601900000|2023-09-13 10:45:00|8382.4|8372.4|8380.1|8370.1|8383.9|8373.9|8378.4|8368.4|100
1694602200000|2023-09-13 10:50:00|8379.4|8369.4|8383.1|8373.1|8383.6|8373.6|8378.6|8368.6|83
1694602500000|2023-09-13 10:55:00|8382.9|8372.9|8385.4|8375.4|8387.6|8377.6|8381.9|8371.9|109
1694602800000|2023-09-13 11:00:00|8384.9|8374.9|8388.4|8378.4|8392.4|8382.4|8384.6|8374.6|98
1694603100000|2023-09-13 11:05:00|8387.6|8377.6|8388.6|8378.6|8392.4|8382.4|8385.9|8375.9|113
1694603400000|2023-09-13 11:10:00|8388.9|8378.9|8383.4|8373.4|8388.9|8378.9|8382.6|8372.6|81
1694603700000|2023-09-13 11:15:00|8383.1|8373.1|8380.9|8370.9|8384.9|8374.9|8380.6|8370.6|76
1694604000000|2023-09-13 11:20:00|8380.6|8370.6|8382.1|8372.1|8386.6|8376.6|8380.4|8370.4|114
1694604300000|2023-09-13 11:25:00|8382.4|8372.4|8382.1|8372.1|8384.6|8374.6|8379.6|8369.6|128
1694604600000|2023-09-13 11:30:00|8382.4|8372.4|8380.6|8370.6|8386.6|8376.6|8380.4|8370.4|175
1694604900000|2023-09-13 11:35:00|8380.9|8370.9|8385.6|8375.6|8385.9|8375.9|8380.9|8370.9|124
1694605200000|2023-09-13 11:40:00|8385.9|8375.9|8388.6|8378.6|8392.6|8382.6|8385.9|8375.9|96
1694605500000|2023-09-13 11:45:00|8388.4|8378.4|8380.6|8370.6|8390.6|8380.6|8378.9|8368.9|115
1694605800000|2023-09-13 11:50:00|8380.9|8370.9|8387.4|8377.4|8390.1|8380.1|8380.4|8370.4|135
1694606100000|2023-09-13 11:55:00|8387.6|8377.6|8392.1|8382.1|8392.9|8382.9|8384.1|8374.1|131
1694606400000|2023-09-13 12:00:00|8392.6|8382.6|8384.9|8374.9|8392.9|8382.9|8381.6|8371.6|183
1694606700000|2023-09-13 12:05:00|8385.4|8375.4|8385.4|8375.4|8386.6|8376.6|8378.6|8368.6|172
1694607000000|2023-09-13 12:10:00|8385.1|8375.1|8384.9|8374.9|8389.6|8379.6|8383.1|8373.1|159
1694607300000|2023-09-13 12:15:00|8384.1|8374.1|8382.4|8372.4|8385.9|8375.9|8381.1|8371.1|160
1694607600000|2023-09-13 12:20:00|8382.1|8372.1|8381.1|8371.1|8384.9|8374.9|8377.6|8367.6|149
1694607900000|2023-09-13 12:25:00|8380.9|8370.9|8381.6|8371.6|8385.1|8375.1|8378.1|8368.1|113
1694608200000|2023-09-13 12:30:00|8382.1|8372.1|8375.5|8365.5|8391.9|8379.8|8361.1|8341.1|660
1694608500000|2023-09-13 12:35:00|8375.8|8365.8|8381.1|8371.1|8392.1|8382.1|8374|8364|769
1694608800000|2023-09-13 12:40:00|8380.6|8370.6|8386.1|8376.1|8390.4|8380.4|8377.9|8367.9|566
1694609100000|2023-09-13 12:45:00|8385.9|8375.9|8392.1|8382.1|8397.1|8387.1|8381.1|8371.1|472
1694609400000|2023-09-13 12:50:00|8392.6|8382.6|8398.4|8388.4|8400.9|8390.9|8391.1|8381.1|462
1694609700000|2023-09-13 12:55:00|8398.6|8388.6|8394.4|8384.4|8401.9|8391.9|8392.1|8382.1|322
1694610000000|2023-09-13 13:00:00|8394.6|8384.6|8396.1|8386.1|8400.6|8390.6|8386.6|8376.6|550
1694610300000|2023-09-13 13:05:00|8395.9|8385.9|8390.6|8380.6|8398.9|8388.9|8388.9|8378.9|388
1694610600000|2023-09-13 13:10:00|8390.9|8380.9|8383.4|8373.4|8392.4|8382.4|8381.6|8371.6|401
1694610900000|2023-09-13 13:15:00|8382.9|8372.9|8384.4|8374.4|8387.1|8377.1|8381.9|8371.9|297
1694611200000|2023-09-13 13:20:00|8384.1|8374.1|8396.9|8386.9|8398.1|8388.1|8384.1|8374.1|290
1694611500000|2023-09-13 13:25:00|8396.4|8386.4|8397.6|8387.6|8398.9|8388.9|8394.1|8384.1|280
1694611800000|2023-09-13 13:30:00|8396.6|8386.6|8402.6|8392.6|8406.9|8396.9|8396.6|8386.6|439
1694612100000|2023-09-13 13:35:00|8402.4|8392.4|8407.9|8397.9|8411.6|8401.6|8399.1|8389.1|405
1694612400000|2023-09-13 13:40:00|8408.4|8398.4|8404.1|8394.1|8410.1|8400.1|8400.4|8390.4|318
1694612700000|2023-09-13 13:45:00|8403.6|8393.6|8396.9|8386.9|8404.6|8394.6|8395.1|8385.1|369
1694613000000|2023-09-13 13:50:00|8396.6|8386.6|8389.6|8379.6|8399.4|8389.4|8388.4|8378.4|359
1694613300000|2023-09-13 13:55:00|8389.4|8379.4|8403.1|8393.1|8405.1|8395.1|8386.1|8376.1|315
1694613600000|2023-09-13 14:00:00|8403.4|8393.4|8402.4|8392.4|8406.1|8396.1|8401.1|8391.1|328
1694613900000|2023-09-13 14:05:00|8402.1|8392.1|8397.4|8387.4|8402.1|8392.1|8394.6|8384.6|251
1694614200000|2023-09-13 14:10:00|8397.1|8387.1|8399.1|8389.1|8402.9|8392.9|8392.4|8382.4|305
1694614500000|2023-09-13 14:15:00|8398.9|8388.9|8394.4|8384.4|8399.4|8389.4|8391.4|8381.4|223
1694614800000|2023-09-13 14:20:00|8394.1|8384.1|8399.9|8389.9|8400.6|8390.6|8393.6|8383.6|217
1694615100000|2023-09-13 14:25:00|8399.4|8389.4|8402.1|8392.1|8405.4|8395.4|8399.4|8389.4|225
1694615400000|2023-09-13 14:30:00|8401.4|8391.4|8402.9|8392.9|8407.4|8397.4|8398.1|8388.1|366
1694615700000|2023-09-13 14:35:00|8402.4|8392.4|8416.4|8406.4|8416.9|8406.9|8401.9|8391.9|319
1694616000000|2023-09-13 14:40:00|8416.1|8406.1|8423.6|8413.6|8429.6|8419.6|8416.1|8406.1|305
1694616300000|2023-09-13 14:45:00|8423.9|8413.9|8419.4|8409.4|8425.9|8415.9|8417.6|8407.6|312
1694616600000|2023-09-13 14:50:00|8419.6|8409.6|8428.1|8418.1|8428.4|8418.4|8417.9|8407.9|247
1694616900000|2023-09-13 14:55:00|8427.9|8417.9|8429.1|8419.1|8431.6|8421.6|8427.4|8417.4|234
1694617200000|2023-09-13 15:00:00|8429.4|8419.4|8438.4|8428.4|8438.9|8428.9|8429.1|8419.1|243
1694617500000|2023-09-13 15:05:00|8438.1|8428.1|8433.6|8423.6|8438.9|8428.9|8433.6|8423.6|204
1694617800000|2023-09-13 15:10:00|8433.9|8423.9|8439.1|8429.1|8439.4|8429.4|8433.6|8423.6|209
1694618100000|2023-09-13 15:15:00|8439.4|8429.4|8441.4|8431.4|8444.9|8434.9|8437.6|8427.6|236
1694618400000|2023-09-13 15:20:00|8441.1|8431.1|8446.1|8436.1|8446.6|8436.6|8439.1|8429.1|172
1694618700000|2023-09-13 15:25:00|8445.9|8435.9|8439.9|8429.9|8447.1|8437.1|8439.6|8429.6|201
1694619000000|2023-09-13 15:30:00|8440.1|8430.1|8437.4|8427.4|8440.4|8430.4|8432.1|8422.1|205
1694619300000|2023-09-13 15:35:00|8437.1|8427.1|8433.4|8423.4|8437.1|8427.1|8431.6|8421.6|145
1694619600000|2023-09-13 15:40:00|8432.6|8422.6|8423.9|8413.9|8433.4|8423.4|8423.4|8413.4|167
1694619900000|2023-09-13 15:45:00|8423.6|8413.6|8420.1|8410.1|8425.1|8415.1|8419.4|8409.4|113
1694620200000|2023-09-13 15:50:00|8419.9|8409.9|8419.6|8409.6|8422.1|8412.1|8417.1|8407.1|190
1694620500000|2023-09-13 15:55:00|8419.4|8409.4|8419.9|8409.9|8421.4|8411.4|8415.6|8405.6|139
1694620800000|2023-09-13 16:00:00|8419.6|8409.6|8417.1|8407.1|8420.9|8410.9|8415.1|8405.1|88
1694621100000|2023-09-13 16:05:00|8416.9|8406.9|8418.9|8408.9|8420.6|8410.6|8416.4|8406.4|95
1694621400000|2023-09-13 16:10:00|8419.1|8409.1|8416.9|8406.9|8419.1|8409.1|8414.6|8404.6|109
1694621700000|2023-09-13 16:15:00|8417.1|8407.1|8419.1|8409.1|8420.6|8410.6|8415.9|8405.9|80
1694622000000|2023-09-13 16:20:00|8418.9|8408.9|8415.9|8405.9|8420.1|8410.1|8414.4|8404.4|74
1694622300000|2023-09-13 16:25:00|8416.4|8406.4|8416.6|8406.6|8419.4|8409.4|8415.6|8405.6|93
1694622600000|2023-09-13 16:30:00|8417.1|8407.1|8412.1|8402.1|8417.6|8407.6|8411.9|8401.9|77
1694622900000|2023-09-13 16:35:00|8411.9|8401.9|8405.5|8395.5|8411.9|8401.9|8402.1|8392.1|102
1694623200000|2023-09-13 16:40:00|8405.4|8395.4|8398.1|8388.1|8405.4|8395.4|8396.9|8386.9|135
1694623500000|2023-09-13 16:45:00|8397.6|8387.6|8400.4|8390.4|8403.9|8393.9|8395.6|8385.6|153
1694623800000|2023-09-13 16:50:00|8400.1|8390.1|8399.6|8389.6|8401.4|8391.4|8397.6|8387.6|86
1694624100000|2023-09-13 16:55:00|8399.4|8389.4|8396.3|8386.3|8401.4|8391.4|8394.6|8384.6|153
1694624400000|2023-09-13 17:00:00|8396.1|8386.1|8394.5|8384.5|8397.9|8387.9|8394.1|8384.1|128
1694624700000|2023-09-13 17:05:00|8394.3|8384.3|8394.9|8384.9|8396.3|8386.3|8393.3|8383.3|87
1694625000000|2023-09-13 17:10:00|8395.1|8385.1|8396|8386|8397.8|8387.8|8393.1|8383.1|95
1694625300000|2023-09-13 17:15:00|8397|8387|8398.5|8388.5|8401.1|8391.1|8396.5|8386.5|106
1694625600000|2023-09-13 17:20:00|8398.6|8388.6|8399.5|8389.5|8400.1|8390.1|8397.3|8387.3|82
1694625900000|2023-09-13 17:25:00|8399.6|8389.6|8396.4|8386.4|8400.4|8390.4|8396.1|8386.1|39
1694626200000|2023-09-13 17:30:00|8396.8|8386.8|8397.5|8387.5|8398.3|8388.3|8396.8|8386.8|40
1694626500000|2023-09-13 17:35:00|8397.3|8387.3|8400.8|8390.8|8401.5|8391.5|8396.5|8386.5|65
1694626800000|2023-09-13 17:40:00|8401|8391|8403|8393|8403.5|8393.5|8400.8|8390.8|102
1694627100000|2023-09-13 17:45:00|8403.3|8393.3|8402.6|8392.6|8403.8|8393.8|8400.3|8390.3|60
1694627400000|2023-09-13 17:50:00|8402|8392|8400.4|8390.4|8402.3|8392.3|8400|8390|61
1694627700000|2023-09-13 17:55:00|8400.1|8390.1|8405.3|8385.3|8405.4|8390.4|8399.9|8383.6|14
1694649600000|2023-09-14 00:00:00|8369.9|8359.9|8373|8363|8373.5|8363.5|8369.3|8359.3|40
1694649900000|2023-09-14 00:05:00|8372.5|8362.5|8370|8360|8373|8363|8370|8360|76
1694650200000|2023-09-14 00:10:00|8370.3|8360.3|8376.1|8366.1|8377.6|8367.6|8370.3|8360.3|58
1694650500000|2023-09-14 00:15:00|8376.5|8366.5|8378|8368|8380.3|8370.3|8375.4|8365.4|74
1694650800000|2023-09-14 00:20:00|8378.3|8368.3|8379|8369|8380.6|8370.6|8377.3|8367.3|79
1694651100000|2023-09-14 00:25:00|8379.6|8369.6|8382.8|8372.8|8382.8|8372.8|8378.3|8368.3|53
1694651400000|2023-09-14 00:30:00|8382.9|8372.9|8384.6|8374.6|8385.8|8375.8|8381.8|8371.8|107
1694651700000|2023-09-14 00:35:00|8384.4|8374.4|8383.8|8373.8|8385.8|8375.8|8381.5|8371.5|106
1694652000000|2023-09-14 00:40:00|8383.1|8373.1|8386.1|8376.1|8387|8377|8382.8|8372.8|96
1694652300000|2023-09-14 00:45:00|8386.8|8376.8|8387.9|8377.9|8388|8378|8384.8|8374.8|81
1694652600000|2023-09-14 00:50:00|8387.8|8377.8|8392.3|8382.3|8392.3|8382.3|8386.3|8376.3|100
1694652900000|2023-09-14 00:55:00|8391.9|8381.9|8390.8|8380.8|8393.8|8383.8|8387.5|8377.5|123
1694653200000|2023-09-14 01:00:00|8390.6|8380.6|8398.1|8388.1|8406|8396|8390.6|8380.6|447
1694653500000|2023-09-14 01:05:00|8397.9|8387.9|8398.1|8388.1|8400.3|8390.3|8395.1|8385.1|221
1694653800000|2023-09-14 01:10:00|8398.5|8388.5|8398.6|8388.6|8401.1|8391.1|8396.5|8386.5|226
1694654100000|2023-09-14 01:15:00|8398.9|8388.9|8399.5|8389.5|8402.4|8392.4|8391.8|8381.8|266
1694654400000|2023-09-14 01:20:00|8399.3|8389.3|8399.8|8389.8|8401.8|8391.8|8397.1|8387.1|186
1694654700000|2023-09-14 01:25:00|8399.4|8389.4|8400.4|8390.4|8400.6|8390.6|8395.9|8385.9|211
1694655000000|2023-09-14 01:30:00|8400.6|8390.6|8406.8|8396.8|8408.6|8398.6|8399.6|8389.6|422
1694655300000|2023-09-14 01:35:00|8406.4|8396.4|8398.9|8388.9|8407.6|8397.6|8395|8385|369
1694655600000|2023-09-14 01:40:00|8399.1|8389.1|8411.3|8401.3|8413.9|8403.9|8398.6|8388.6|279
1694655900000|2023-09-14 01:45:00|8411.5|8401.5|8408.4|8398.4|8420.3|8410.3|8408.1|8398.1|294
1694656200000|2023-09-14 01:50:00|8408.6|8398.6|8407.5|8397.5|8409.5|8399.5|8402.1|8392.1|312
1694656500000|2023-09-14 01:55:00|8407.8|8397.8|8398.6|8388.6|8408|8398|8397.5|8387.5|246
1694656800000|2023-09-14 02:00:00|8398.4|8388.4|8399.9|8389.9|8405.6|8395.6|8397.3|8387.3|297
1694657100000|2023-09-14 02:05:00|8399.8|8389.8|8393.5|8383.5|8401.4|8391.4|8388.6|8378.6|233
1694657400000|2023-09-14 02:10:00|8393.3|8383.3|8385.8|8375.8|8393.3|8383.3|8381.5|8371.5|257
1694657700000|2023-09-14 02:15:00|8386|8376|8380|8370|8387.5|8377.5|8377.3|8367.3|199
1694658000000|2023-09-14 02:20:00|8380.5|8370.5|8381.8|8371.8|8384.3|8374.3|8380.4|8370.4|143
1694658300000|2023-09-14 02:25:00|8381.4|8371.4|8385.4|8375.4|8385.8|8375.8|8381.3|8371.3|126
1694658600000|2023-09-14 02:30:00|8384.9|8374.9|8388.3|8378.3|8393.4|8383.4|8384.8|8374.8|309
1694658900000|2023-09-14 02:35:00|8388.6|8378.6|8396|8386|8400.8|8390.8|8388.6|8378.6|239
1694659200000|2023-09-14 02:40:00|8396.5|8386.5|8397.9|8387.9|8398.5|8388.5|8394.8|8384.8|174
1694659500000|2023-09-14 02:45:00|8397.4|8387.4|8394.8|8384.8|8397.4|8387.4|8392|8382|179
1694659800000|2023-09-14 02:50:00|8394.9|8384.9|8395.3|8385.3|8397.4|8387.4|8393|8383|145
1694660100000|2023-09-14 02:55:00|8395.4|8385.4|8396.8|8386.8|8397|8387|8393|8383|153
1694660400000|2023-09-14 03:00:00|8396.5|8386.5|8400.8|8390.8|8403.5|8393.5|8396.3|8386.3|177
1694660700000|2023-09-14 03:05:00|8400.5|8390.5|8404.4|8394.4|8404.4|8394.4|8399.8|8389.8|161
1694661000000|2023-09-14 03:10:00|8403.8|8393.8|8403.1|8393.1|8405|8395|8401.3|8391.3|141
1694661300000|2023-09-14 03:15:00|8402.8|8392.8|8411.4|8401.4|8411.8|8401.8|8401.3|8391.3|117
1694661600000|2023-09-14 03:20:00|8411|8401|8419.1|8409.1|8419.8|8409.8|8410.8|8400.8|214
1694661900000|2023-09-14 03:25:00|8419|8409|8419.3|8409.3|8424|8414|8418.5|8408.5|237
1694662200000|2023-09-14 03:30:00|8419.5|8409.5|8420|8410|8420.8|8410.8|8418.5|8408.5|79
1694662500000|2023-09-14 03:35:00|8420.3|8410.3|8421.8|8411.8|8421.8|8411.8|8419.3|8409.3|47
1694662800000|2023-09-14 03:40:00|8422|8412|8418.5|8408.5|8422|8412|8418|8408|58
1694663100000|2023-09-14 03:45:00|8418.9|8408.9|8421.1|8411.1|8422.5|8412.5|8418.3|8408.3|55
1694663400000|2023-09-14 03:50:00|8421.4|8411.4|8423.3|8413.3|8424.3|8414.3|8421|8411|48
1694663700000|2023-09-14 03:55:00|8423|8413|8423.9|8413.9|8424.6|8414.6|8422.3|8412.3|39
1694664000000|2023-09-14 04:00:00|8423.6|8413.6|8421.8|8411.8|8424.6|8414.6|8421.8|8411.8|51
1694664300000|2023-09-14 04:05:00|8422.3|8412.3|8427.1|8417.1|8427.1|8417.1|8421.5|8411.5|29
1694664600000|2023-09-14 04:10:00|8426.9|8416.9|8426.6|8416.6|8427.1|8417.1|8425.3|8415.3|32
1694664900000|2023-09-14 04:15:00|8426.9|8416.9|8424.4|8414.4|8427.1|8417.1|8423|8413|50
1694665200000|2023-09-14 04:20:00|8423.9|8413.9|8424.5|8414.5|8426.1|8416.1|8423.4|8413.4|49
1694665500000|2023-09-14 04:25:00|8424.3|8414.3|8422|8412|8424.3|8414.3|8421.5|8411.5|40
1694665800000|2023-09-14 04:30:00|8422.3|8412.3|8423|8413|8423.1|8413.1|8419.9|8409.9|51
1694666100000|2023-09-14 04:35:00|8422.8|8412.8|8422.4|8412.4|8423.3|8413.3|8420.8|8410.8|36
1694666400000|2023-09-14 04:40:00|8422.1|8412.1|8421.3|8411.3|8422.3|8412.3|8420.5|8410.5|43
1694666700000|2023-09-14 04:45:00|8421|8411|8420.6|8410.6|8424.1|8414.1|8420.6|8410.6|44
1694667000000|2023-09-14 04:50:00|8420.4|8410.4|8423.8|8413.8|8425.8|8415.8|8419.8|8409.8|42
1694667300000|2023-09-14 04:55:00|8423.6|8413.6|8421.4|8411.4|8424.6|8414.6|8421.4|8411.4|36
1694667600000|2023-09-14 05:00:00|8421.9|8411.9|8425.3|8415.3|8427|8417|8421.6|8411.6|89
1694667900000|2023-09-14 05:05:00|8425|8415|8426.6|8416.6|8427.5|8417.5|8424.3|8414.3|50
1694668200000|2023-09-14 05:10:00|8426.9|8416.9|8431|8421|8432.8|8422.8|8425.9|8415.9|89
1694668500000|2023-09-14 05:15:00|8431.3|8421.3|8435|8425|8435.3|8425.3|8430.3|8420.3|90
1694668800000|2023-09-14 05:20:00|8435.4|8425.4|8435.8|8425.8|8439.1|8429.1|8434.3|8424.3|111
1694669100000|2023-09-14 05:25:00|8436|8426|8438.6|8428.6|8438.9|8428.9|8433.4|8423.4|138
1694669400000|2023-09-14 05:30:00|8438.9|8428.9|8446.6|8436.6|8447|8437|8437.8|8427.8|343
1694669700000|2023-09-14 05:35:00|8445.4|8435.4|8438.5|8428.5|8445.4|8435.4|8437.3|8427.3|206
1694670000000|2023-09-14 05:40:00|8438.4|8428.4|8439|8429|8441.6|8431.6|8435|8425|169
1694670300000|2023-09-14 05:45:00|8439.1|8429.1|8432.3|8422.3|8440|8430|8431.5|8421.5|188
1694670600000|2023-09-14 05:50:00|8432|8422|8427.4|8417.4|8434.5|8424.5|8426.8|8416.8|166
1694670900000|2023-09-14 05:55:00|8427.1|8417.1|8425.4|8415.4|8428.6|8418.6|8424.8|8414.8|132
1694671200000|2023-09-14 06:00:00|8425.5|8415.5|8424.6|8414.6|8426.4|8416.4|8419.8|8409.8|171
1694671500000|2023-09-14 06:05:00|8424.3|8414.3|8424|8414|8426|8416|8419|8409|137
1694671800000|2023-09-14 06:10:00|8423.8|8413.8|8425.6|8415.6|8429.1|8419.1|8421.8|8411.8|188
1694672100000|2023-09-14 06:15:00|8425.9|8415.9|8427.4|8417.4|8428.5|8418.5|8425.4|8415.4|148
1694672400000|2023-09-14 06:20:00|8427.6|8417.6|8431.8|8421.8|8433.5|8423.5|8427.1|8417.1|143
1694672700000|2023-09-14 06:25:00|8432|8422|8434.5|8424.5|8437.8|8427.8|8430.9|8420.9|189
1694673000000|2023-09-14 06:30:00|8434.6|8424.6|8439.3|8429.3|8440.4|8430.4|8432.6|8422.6|144
1694673300000|2023-09-14 06:35:00|8438.9|8428.9|8435.3|8425.3|8438.9|8428.9|8431.6|8421.6|156
1694673600000|2023-09-14 06:40:00|8435.5|8425.5|8438.1|8428.1|8439|8429|8430|8420|194
1694673900000|2023-09-14 06:45:00|8438|8428|8431.8|8421.8|8438|8428|8429.1|8419.1|196
1694674200000|2023-09-14 06:50:00|8431.5|8421.5|8430.3|8420.3|8435.3|8425.3|8430|8420|157
1694674500000|2023-09-14 06:55:00|8430.8|8420.8|8439.4|8429.4|8439.6|8429.6|8430.5|8420.5|169
1694674800000|2023-09-14 07:00:00|8439.1|8429.1|8426.9|8416.9|8439.1|8429.1|8426.9|8416.9|243
1694675100000|2023-09-14 07:05:00|8427.1|8417.1|8407.5|8397.5|8427.1|8417.1|8404.3|8394.3|266
1694675400000|2023-09-14 07:10:00|8407.3|8397.3|8405.9|8395.9|8410.4|8400.4|8398.8|8388.8|212
1694675700000|2023-09-14 07:15:00|8406.1|8396.1|8395.1|8385.1|8409.1|8399.1|8391|8381|188
1694676000000|2023-09-14 07:20:00|8395.4|8385.4|8401.6|8391.6|8402.9|8392.9|8394.1|8384.1|180
1694676300000|2023-09-14 07:25:00|8401.9|8391.9|8402.1|8392.1|8408.9|8398.9|8399.3|8389.3|171
1694676600000|2023-09-14 07:30:00|8401.6|8391.6|8403.1|8393.1|8404.1|8394.1|8399.4|8389.4|132
1694676900000|2023-09-14 07:35:00|8402.9|8392.9|8401.6|8391.6|8404.9|8394.9|8396.1|8386.1|137
1694677200000|2023-09-14 07:40:00|8401.9|8391.9|8399.4|8389.4|8403.6|8393.6|8396.1|8386.1|138
1694677500000|2023-09-14 07:45:00|8398.9|8388.9|8401.6|8391.6|8402.6|8392.6|8398.4|8388.4|121
1694677800000|2023-09-14 07:50:00|8401.4|8391.4|8396.4|8386.4|8402.4|8392.4|8396.1|8386.1|136
1694678100000|2023-09-14 07:55:00|8396.6|8386.6|8389.4|8379.4|8400.1|8390.1|8387.4|8377.4|152
1694678400000|2023-09-14 08:00:00|8389.1|8379.1|8420.5|8410.5|8423.6|8412.8|8387.4|8377.4|412
1694678700000|2023-09-14 08:05:00|8420.8|8410.8|8435.9|8425.9|8436.1|8426.1|8419|8409|299
1694679000000|2023-09-14 08:10:00|8435.6|8425.6|8434.6|8424.6|8439.1|8429.1|8429.6|8419.6|232
1694679300000|2023-09-14 08:15:00|8434.9|8424.9|8440.4|8430.4|8441.6|8431.6|8432.4|8422.4|164
1694679600000|2023-09-14 08:20:00|8440.1|8430.1|8438.6|8428.6|8451.9|8441.9|8437.9|8427.9|167
1694679900000|2023-09-14 08:25:00|8438.9|8428.9|8432.4|8422.4|8440.1|8430.1|8424.9|8414.9|207
1694680200000|2023-09-14 08:30:00|8432.1|8422.1|8431.4|8421.4|8438.6|8428.6|8424.4|8414.4|181
1694680500000|2023-09-14 08:35:00|8431.6|8421.6|8424.1|8414.1|8433.4|8423.4|8418.6|8408.6|181
1694680800000|2023-09-14 08:40:00|8424.4|8414.4|8429.1|8419.1|8430.9|8420.9|8424.4|8414.4|148
1694681100000|2023-09-14 08:45:00|8428.4|8418.4|8431.9|8421.9|8432.1|8422.1|8425.6|8415.6|87
1694681400000|2023-09-14 08:50:00|8431.6|8421.6|8433.4|8423.4|8437.1|8427.1|8427.9|8417.9|152
1694681700000|2023-09-14 08:55:00|8433.1|8423.1|8434.6|8424.6|8435.4|8425.4|8431.9|8421.9|83
1694682000000|2023-09-14 09:00:00|8433.9|8423.9|8436.1|8426.1|8437.6|8427.6|8431.9|8421.9|93
1694682300000|2023-09-14 09:05:00|8436.4|8426.4|8426.6|8416.6|8438.6|8428.6|8425.4|8415.4|107
1694682600000|2023-09-14 09:10:00|8426.4|8416.4|8426.9|8416.9|8428.1|8418.1|8420.4|8410.4|111
1694682900000|2023-09-14 09:15:00|8426.6|8416.6|8425.6|8415.6|8426.6|8416.6|8416.6|8406.6|132
1694683200000|2023-09-14 09:20:00|8425.9|8415.9|8426.6|8416.6|8427.9|8417.9|8423.6|8413.6|96
1694683500000|2023-09-14 09:25:00|8426.4|8416.4|8410.9|8400.9|8426.4|8416.4|8410.6|8400.6|167
1694683800000|2023-09-14 09:30:00|8411.1|8401.1|8408.9|8398.9|8412.4|8402.4|8405.6|8395.6|148
1694684100000|2023-09-14 09:35:00|8409.1|8399.1|8404.1|8394.1|8411.9|8401.9|8400.6|8390.6|119
1694684400000|2023-09-14 09:40:00|8403.9|8393.9|8405.9|8395.9|8406.6|8396.6|8401.1|8391.1|126
1694684700000|2023-09-14 09:45:00|8405.6|8395.6|8408.1|8398.1|8409.9|8399.9|8404.9|8394.9|96
1694685000000|2023-09-14 09:50:00|8407.9|8397.9|8410.9|8400.9|8410.9|8400.9|8406.6|8396.6|81
1694685300000|2023-09-14 09:55:00|8411.4|8401.4|8401.4|8391.4|8412.1|8402.1|8400.6|8390.6|99
1694685600000|2023-09-14 10:00:00|8401.9|8391.9|8408.6|8398.6|8409.6|8399.6|8401.4|8391.4|79
1694685900000|2023-09-14 10:05:00|8408.4|8398.4|8407.9|8397.9|8412.1|8402.1|8405.9|8395.9|92
1694686200000|2023-09-14 10:10:00|8408.1|8398.1|8413.1|8403.1|8414.1|8404.1|8408.1|8398.1|106
1694686500000|2023-09-14 10:15:00|8412.9|8402.9|8413.6|8403.6|8413.6|8403.6|8410.6|8400.6|68
1694686800000|2023-09-14 10:20:00|8413.4|8403.4|8435.1|8425.1|8444.1|8434.1|8411.9|8401.9|456
1694687100000|2023-09-14 10:25:00|8435.6|8425.6|8440.1|8430.1|8446.8|8436.8|8435.6|8425.6|262
1694687400000|2023-09-14 10:30:00|8439.9|8429.9|8448.9|8438.9|8454.1|8444.1|8438.6|8428.6|210
1694687700000|2023-09-14 10:35:00|8449.1|8439.1|8450.9|8440.9|8452.1|8442.1|8443.1|8433.1|126
1694688000000|2023-09-14 10:40:00|8450.6|8440.6|8467.4|8457.4|8467.6|8457.6|8450.6|8440.6|217
1694688300000|2023-09-14 10:45:00|8467.1|8457.1|8470.4|8460.4|8472.1|8462.1|8466.4|8456.4|171
1694688600000|2023-09-14 10:50:00|8470.1|8460.1|8465.4|8455.4|8471.1|8461.1|8465.4|8455.4|129
1694688900000|2023-09-14 10:55:00|8465.1|8455.1|8458.9|8448.9|8466.4|8456.4|8458.9|8448.9|126
1694689200000|2023-09-14 11:00:00|8459.1|8449.1|8481.6|8471.6|8485.9|8475.9|8457.6|8447.6|167
1694689500000|2023-09-14 11:05:00|8482.1|8472.1|8477.9|8467.9|8489.6|8479.6|8473.4|8463.4|204
1694689800000|2023-09-14 11:10:00|8477.6|8467.6|8472.4|8462.4|8478.4|8468.4|8469.1|8459.1|142
1694690100000|2023-09-14 11:15:00|8472.1|8462.1|8469.1|8459.1|8474.9|8464.9|8465.6|8455.6|124
1694690400000|2023-09-14 11:20:00|8469.4|8459.4|8463.6|8453.6|8469.6|8459.6|8461.9|8451.9|148
1694690700000|2023-09-14 11:25:00|8463.4|8453.4|8472.6|8462.6|8472.6|8462.6|8461.9|8451.9|148
1694691000000|2023-09-14 11:30:00|8473.4|8463.4|8471.1|8461.1|8475.4|8465.4|8465.9|8455.9|221
1694691300000|2023-09-14 11:35:00|8471.4|8461.4|8487.9|8477.9|8496.1|8486.1|8469.6|8459.6|247
1694691600000|2023-09-14 11:40:00|8488|8478|8483.1|8473.1|8488.8|8478.8|8477.4|8467.4|160
1694691900000|2023-09-14 11:45:00|8483.4|8473.4|8479.9|8469.9|8484.1|8474.1|8477.9|8467.9|155
1694692200000|2023-09-14 11:50:00|8480.1|8470.1|8488.1|8478.1|8490.1|8480.1|8478.4|8468.4|158
1694692500000|2023-09-14 11:55:00|8487.9|8477.9|8488.1|8478.1|8490.1|8480.1|8484.4|8474.4|172
1694692800000|2023-09-14 12:00:00|8488.6|8478.6|8491.1|8481.1|8496.1|8486.1|8485.1|8475.1|252
1694693100000|2023-09-14 12:05:00|8490.9|8480.9|8473.1|8463.1|8491.1|8481.1|8472.9|8462.9|214
1694693400000|2023-09-14 12:10:00|8473.4|8463.4|8473.4|8463.4|8477.9|8467.9|8465.1|8455.1|169
1694693700000|2023-09-14 12:15:00|8475.1|8465.1|8459.9|8449.9|8475.6|8465.6|8457.4|8447.4|428
1694694000000|2023-09-14 12:20:00|8459.6|8449.6|8457.4|8447.4|8464.6|8454.6|8456.6|8446.6|313
1694694300000|2023-09-14 12:25:00|8457.1|8447.1|8463.4|8453.4|8465.6|8455.6|8456.9|8446.9|174
1694694600000|2023-09-14 12:30:00|8460.9|8450.9|8448.6|8438.6|8460.9|8450.9|8439.6|8429.6|691
1694694900000|2023-09-14 12:35:00|8446.6|8436.6|8440.9|8430.9|8448.4|8438.4|8438.6|8428.6|491
1694695200000|2023-09-14 12:40:00|8441.1|8431.1|8437.9|8427.9|8443.4|8433.4|8427.9|8417.9|414
1694695500000|2023-09-14 12:45:00|8438.1|8428.1|8437.4|8427.4|8440.9|8430.9|8431.4|8421.4|415
1694695800000|2023-09-14 12:50:00|8435.9|8425.9|8448.6|8438.6|8452.9|8442.9|8435.1|8425.1|440
1694696100000|2023-09-14 12:55:00|8449.4|8439.4|8446.6|8436.6|8449.9|8439.9|8440.6|8430.6|443
1694696400000|2023-09-14 13:00:00|8446.9|8436.9|8443.4|8433.4|8449.4|8439.4|8439.4|8429.4|587
1694696700000|2023-09-14 13:05:00|8443.6|8433.6|8445.6|8435.6|8449.6|8439.6|8437.4|8427.4|543
1694697000000|2023-09-14 13:10:00|8445.9|8435.9|8442.1|8432.1|8450.9|8440.9|8438.4|8428.4|413
1694697300000|2023-09-14 13:15:00|8441.9|8431.9|8435.9|8425.9|8443.1|8433.1|8431.9|8421.9|385
1694697600000|2023-09-14 13:20:00|8435.6|8425.6|8428.6|8418.6|8436.9|8426.9|8428.1|8418.1|360
1694697900000|2023-09-14 13:25:00|8428.9|8418.9|8417.6|8407.6|8429.6|8419.6|8416.6|8406.6|343
1694698200000|2023-09-14 13:30:00|8418.1|8408.1|8421.9|8411.9|8423.4|8413.4|8411.6|8401.6|501
1694698500000|2023-09-14 13:35:00|8421.6|8411.6|8434.6|8424.6|8435.4|8425.4|8421.6|8411.6|402
1694698800000|2023-09-14 13:40:00|8434.4|8424.4|8431.9|8421.9|8436.1|8426.1|8428.4|8418.4|394
1694699100000|2023-09-14 13:45:00|8432.1|8422.1|8422.4|8412.4|8433.4|8423.4|8420.4|8410.4|334
1694699400000|2023-09-14 13:50:00|8422.6|8412.6|8416.9|8406.9|8424.1|8414.1|8411.9|8401.9|390
1694699700000|2023-09-14 13:55:00|8416.1|8406.1|8416.1|8406.1|8417.1|8407.1|8410.9|8400.9|316
1694700000000|2023-09-14 14:00:00|8416.4|8406.4|8409.6|8399.6|8416.6|8406.6|8408.1|8398.1|319
1694700300000|2023-09-14 14:05:00|8409.4|8399.4|8414.9|8404.9|8416.4|8406.4|8407.6|8397.6|305
1694700600000|2023-09-14 14:10:00|8414.6|8404.6|8418.6|8408.6|8420.9|8410.9|8409.1|8399.1|341
1694700900000|2023-09-14 14:15:00|8418.4|8408.4|8415.6|8405.6|8421.4|8411.4|8413.4|8403.4|300
1694701200000|2023-09-14 14:20:00|8415.4|8405.4|8427.9|8417.9|8429.1|8419.1|8414.4|8404.4|302
1694701500000|2023-09-14 14:25:00|8427.6|8417.6|8430.9|8420.9|8430.9|8420.9|8425.1|8415.1|236
1694701800000|2023-09-14 14:30:00|8430.6|8420.6|8433.4|8423.4|8437.6|8427.6|8426.9|8416.9|294
1694702100000|2023-09-14 14:35:00|8433.6|8423.6|8433.4|8423.4|8435.4|8425.4|8430.1|8420.1|219
1694702400000|2023-09-14 14:40:00|8433.9|8423.9|8438.9|8428.9|8441.1|8431.1|8433.9|8423.9|249
1694702700000|2023-09-14 14:45:00|8439.1|8429.1|8442.6|8432.6|8444.6|8434.6|8438.9|8428.9|284
1694703000000|2023-09-14 14:50:00|8442.4|8432.4|8445.4|8435.4|8447.9|8437.9|8438.1|8428.1|212
1694703300000|2023-09-14 14:55:00|8445.6|8435.6|8446.1|8436.1|8449.4|8439.4|8445.4|8435.4|222
1694703600000|2023-09-14 15:00:00|8445.9|8435.9|8450.4|8440.4|8451.9|8441.9|8443.4|8433.4|226
1694703900000|2023-09-14 15:05:00|8449.9|8439.9|8454.4|8444.4|8457.1|8447.1|8448.1|8438.1|224
1694704200000|2023-09-14 15:10:00|8454.6|8444.6|8453.4|8443.4|8458.4|8448.4|8452.4|8442.4|226
1694704500000|2023-09-14 15:15:00|8453.6|8443.6|8448.1|8438.1|8454.6|8444.6|8446.4|8436.4|232
1694704800000|2023-09-14 15:20:00|8447.9|8437.9|8443.1|8433.1|8447.9|8437.9|8438.6|8428.6|242
1694705100000|2023-09-14 15:25:00|8443.6|8433.6|8450.6|8440.6|8450.9|8440.9|8442.9|8432.9|185
1694705400000|2023-09-14 15:30:00|8450.9|8440.9|8450.6|8440.6|8454.6|8444.6|8448.1|8438.1|181
1694705700000|2023-09-14 15:35:00|8450.4|8440.4|8432.4|8422.4|8451.4|8441.4|8431.6|8421.6|212
1694706000000|2023-09-14 15:40:00|8432.1|8422.1|8428.6|8418.6|8432.6|8422.6|8427.9|8417.9|151
1694706300000|2023-09-14 15:45:00|8428.4|8418.4|8418.9|8408.9|8428.4|8418.4|8417.9|8407.9|223
1694706600000|2023-09-14 15:50:00|8419.1|8409.1|8422.9|8412.9|8426.6|8416.6|8419.1|8409.1|172
1694706900000|2023-09-14 15:55:00|8422.6|8412.6|8427.6|8417.6|8428.6|8418.6|8421.1|8411.1|101
1694707200000|2023-09-14 16:00:00|8427.9|8417.9|8435.9|8425.9|8435.9|8425.9|8427.6|8417.6|126
1694707500000|2023-09-14 16:05:00|8436.1|8426.1|8436.6|8426.6|8440.4|8430.4|8435.9|8425.9|147
1694707800000|2023-09-14 16:10:00|8436.9|8426.9|8435.6|8425.6|8437.6|8427.6|8434.6|8424.6|129
1694708100000|2023-09-14 16:15:00|8435.9|8425.9|8438.9|8428.9|8438.9|8428.9|8433.9|8423.9|105
1694708400000|2023-09-14 16:20:00|8439.4|8429.4|8437.9|8427.9|8440.9|8430.9|8437.9|8427.9|90
1694708700000|2023-09-14 16:25:00|8437.6|8427.6|8443.4|8433.4|8443.4|8433.4|8436.4|8426.4|104
1694709000000|2023-09-14 16:30:00|8443.6|8433.6|8446.4|8436.4|8446.6|8436.6|8442.4|8432.4|83
1694709300000|2023-09-14 16:35:00|8446.1|8436.1|8453.6|8443.6|8453.9|8443.9|8445.9|8435.9|117
1694709600000|2023-09-14 16:40:00|8453.9|8443.9|8454.6|8444.6|8454.6|8444.6|8452.6|8442.6|79
1694709900000|2023-09-14 16:45:00|8454.4|8444.4|8451.1|8441.1|8454.9|8444.9|8449.1|8439.1|129
1694710200000|2023-09-14 16:50:00|8451.4|8441.4|8452.9|8442.9|8454.9|8444.9|8448.9|8438.9|114
1694710500000|2023-09-14 16:55:00|8452.8|8442.8|8453.3|8443.3|8454.8|8444.8|8448.3|8438.3|195
1694710800000|2023-09-14 17:00:00|8453|8443|8452.5|8442.5|8454.8|8444.8|8451.5|8441.5|137
1694711100000|2023-09-14 17:05:00|8452.3|8442.3|8449|8439|8453.3|8443.3|8448|8438|91
1694711400000|2023-09-14 17:10:00|8449.5|8439.5|8452.8|8442.8|8452.9|8442.9|8449.4|8439.4|95
1694711700000|2023-09-14 17:15:00|8452.5|8442.5|8447.9|8437.9|8452.5|8442.5|8447.6|8437.6|79
1694712000000|2023-09-14 17:20:00|8448|8438|8448|8438|8449.5|8439.5|8446.4|8436.4|47
1694712300000|2023-09-14 17:25:00|8447.8|8437.8|8446.8|8436.8|8448.3|8438.3|8445.3|8435.3|59
1694712600000|2023-09-14 17:30:00|8446.5|8436.5|8450.1|8440.1|8450.5|8440.5|8446.3|8436.3|81
1694712900000|2023-09-14 17:35:00|8450|8440|8450.4|8440.4|8451.3|8441.3|8447.9|8437.9|81
1694713200000|2023-09-14 17:40:00|8450.6|8440.6|8449.8|8439.8|8451.4|8441.4|8446.9|8436.9|82
1694713500000|2023-09-14 17:45:00|8449.5|8439.5|8443.9|8433.9|8449.9|8439.9|8443|8433|106
1694713800000|2023-09-14 17:50:00|8443.6|8433.6|8439.5|8429.5|8444.1|8434.1|8437.6|8427.6|72
1694714100000|2023-09-14 17:55:00|8440.6|8430.6|8446.4|8426.4|8447|8431.3|8440.1|8424.9|17
1694736000000|2023-09-15 00:00:00|8452.4|8432.4|8449.6|8439.6|8452.4|8441.6|8449.6|8432.4|30
1694736300000|2023-09-15 00:05:00|8449.9|8439.9|8450.5|8440.5|8451.5|8441.5|8449.5|8439.5|71
1694736600000|2023-09-15 00:10:00|8450.8|8440.8|8451.8|8441.8|8453.3|8443.3|8450.5|8440.5|32
1694736900000|2023-09-15 00:15:00|8451.5|8441.5|8450.5|8440.5|8452.5|8442.5|8450.3|8440.3|52
1694737200000|2023-09-15 00:20:00|8450.3|8440.3|8449.3|8439.3|8450.9|8440.9|8447.5|8437.5|43
1694737500000|2023-09-15 00:25:00|8449.4|8439.4|8452|8442|8452.3|8442.3|8449.4|8439.4|57
1694737800000|2023-09-15 00:30:00|8452.3|8442.3|8461.6|8451.6|8461.6|8451.6|8452|8442|88
1694738100000|2023-09-15 00:35:00|8461.8|8451.8|8459|8449|8463.1|8453.1|8458.6|8448.6|88
1694738400000|2023-09-15 00:40:00|8458.8|8448.8|8460.3|8450.3|8460.5|8450.5|8457.5|8447.5|57
1694738700000|2023-09-15 00:45:00|8459.6|8449.6|8459|8449|8463.6|8453.6|8458.9|8448.9|69
1694739000000|2023-09-15 00:50:00|8458.8|8448.8|8461.8|8451.8|8462|8452|8455.9|8445.9|84
1694739300000|2023-09-15 00:55:00|8462|8452|8455.8|8445.8|8462|8452|8455.4|8445.4|91
1694739600000|2023-09-15 01:00:00|8455.5|8445.5|8443.3|8433.3|8455.5|8445.5|8442.5|8432.5|264
1694739900000|2023-09-15 01:05:00|8443.1|8433.1|8443|8433|8444|8434|8439.3|8429.3|237
1694740200000|2023-09-15 01:10:00|8443.3|8433.3|8443.6|8433.6|8445.6|8435.6|8442.8|8432.8|145
1694740500000|2023-09-15 01:15:00|8443.9|8433.9|8455.1|8445.1|8456.5|8446.5|8439.8|8429.8|299
1694740800000|2023-09-15 01:20:00|8455.4|8445.4|8455.8|8445.8|8457.9|8447.9|8451.5|8441.5|259
1694741100000|2023-09-15 01:25:00|8456|8446|8456.3|8446.3|8461.4|8451.4|8455.1|8445.1|154
1694741400000|2023-09-15 01:30:00|8455.1|8445.1|8439.4|8429.4|8456.3|8446.3|8438.1|8428.1|342
1694741700000|2023-09-15 01:35:00|8438.8|8428.8|8439.5|8429.5|8445.5|8435.5|8437.3|8427.3|267
1694742000000|2023-09-15 01:40:00|8440|8430|8441|8431|8444.3|8434.3|8439.3|8429.3|144
1694742300000|2023-09-15 01:45:00|8440.9|8430.9|8441.3|8431.3|8445.6|8435.6|8438.5|8428.5|238
1694742600000|2023-09-15 01:50:00|8441.5|8431.5|8446.3|8436.3|8448.5|8438.5|8439.5|8429.5|174
1694742900000|2023-09-15 01:55:00|8446|8436|8457.3|8447.3|8460|8450|8445.8|8435.8|206
1694743200000|2023-09-15 02:00:00|8457.5|8447.5|8486.3|8476.3|8498.1|8488.1|8457.5|8447.5|558
1694743500000|2023-09-15 02:05:00|8486.6|8476.6|8491.9|8481.9|8497.8|8487.8|8483.5|8473.5|385
1694743800000|2023-09-15 02:10:00|8491.5|8481.5|8481.9|8471.9|8492.8|8482.8|8480.4|8470.4|264
1694744100000|2023-09-15 02:15:00|8482.1|8472.1|8481.9|8471.9|8487|8477|8480.4|8470.4|150
1694744400000|2023-09-15 02:20:00|8481.6|8471.6|8486.3|8476.3|8487|8477|8481.4|8471.4|136
1694744700000|2023-09-15 02:25:00|8486|8476|8488.9|8478.9|8489.8|8479.8|8484|8474|128
1694745000000|2023-09-15 02:30:00|8488.6|8478.6|8483.3|8473.3|8489.1|8479.1|8482.3|8472.3|220
1694745300000|2023-09-15 02:35:00|8483|8473|8482.3|8472.3|8484.8|8474.8|8479.8|8469.8|171
1694745600000|2023-09-15 02:40:00|8482|8472|8483|8473|8486.4|8476.4|8481.3|8471.3|172
1694745900000|2023-09-15 02:45:00|8482.8|8472.8|8490.4|8480.4|8490.4|8480.4|8482|8472|187
1694746200000|2023-09-15 02:50:00|8490.3|8480.3|8491.8|8481.8|8494.5|8484.5|8489|8479|196
1694746500000|2023-09-15 02:55:00|8491.5|8481.5|8502.3|8492.3|8502.3|8492.3|8490|8480|192
1694746800000|2023-09-15 03:00:00|8502|8492|8496.9|8486.9|8502.3|8492.3|8494.5|8484.5|169
1694747100000|2023-09-15 03:05:00|8496.6|8486.6|8496.1|8486.1|8497.6|8487.6|8493.3|8483.3|143
1694747400000|2023-09-15 03:10:00|8496.3|8486.3|8494.5|8484.5|8497.6|8487.6|8492.1|8482.1|171
1694747700000|2023-09-15 03:15:00|8494.3|8484.3|8505.6|8495.6|8509.3|8499.3|8492.8|8482.8|165
1694748000000|2023-09-15 03:20:00|8505.8|8495.8|8502.5|8492.5|8506.8|8496.8|8501.6|8491.6|274
1694748300000|2023-09-15 03:25:00|8502.8|8492.8|8499|8489|8503.1|8493.1|8499|8489|216
1694748600000|2023-09-15 03:30:00|8498.8|8488.8|8500.3|8490.3|8503.3|8493.3|8498.3|8488.3|109
1694748900000|2023-09-15 03:35:00|8500.6|8490.6|8499.1|8489.1|8502.5|8492.5|8497.8|8487.8|94
1694749200000|2023-09-15 03:40:00|8499|8489|8497|8487|8502.8|8492.8|8496.3|8486.3|85
1694749500000|2023-09-15 03:45:00|8497.1|8487.1|8500.5|8490.5|8502.4|8492.4|8496|8486|120
1694749800000|2023-09-15 03:50:00|8500.3|8490.3|8506|8496|8506.3|8496.3|8499|8489|69
1694750100000|2023-09-15 03:55:00|8505.5|8495.5|8503.6|8493.6|8506.5|8496.5|8503.5|8493.5|45
1694750400000|2023-09-15 04:00:00|8503.9|8493.9|8503.1|8493.1|8504.8|8494.8|8501.5|8491.5|46
1694750700000|2023-09-15 04:05:00|8503|8493|8502.8|8492.8|8504.9|8494.9|8502|8492|43
1694751000000|2023-09-15 04:10:00|8502.5|8492.5|8503.3|8493.3|8503.3|8493.3|8500.5|8490.5|21
1694751300000|2023-09-15 04:15:00|8503.5|8493.5|8501.5|8491.5|8504.5|8494.5|8501.5|8491.5|65
1694751600000|2023-09-15 04:20:00|8502|8492|8500.3|8490.3|8502.4|8492.4|8499.8|8489.8|41
1694751900000|2023-09-15 04:25:00|8500.4|8490.4|8499.8|8489.8|8501.5|8491.5|8499.5|8489.5|43
1694752200000|2023-09-15 04:30:00|8500|8490|8506.3|8496.3|8506.5|8496.5|8499.8|8489.8|49
1694752500000|2023-09-15 04:35:00|8506|8496|8506.1|8496.1|8508|8498|8506|8496|26
1694752800000|2023-09-15 04:40:00|8506.3|8496.3|8509.8|8499.8|8512|8502|8505.9|8495.9|69
1694753100000|2023-09-15 04:45:00|8510|8500|8510.1|8500.1|8512.5|8502.5|8508.4|8498.4|69
1694753400000|2023-09-15 04:50:00|8510.3|8500.3|8508.1|8498.1|8512.6|8502.6|8507.6|8497.6|44
1694753700000|2023-09-15 04:55:00|8508.3|8498.3|8507|8497|8509.9|8499.9|8505.8|8495.8|51
1694754000000|2023-09-15 05:00:00|8506.6|8496.6|8497.9|8487.9|8508|8498|8495.9|8485.9|194
1694754300000|2023-09-15 05:05:00|8498.3|8488.3|8501.5|8491.5|8504.5|8494.5|8497.3|8487.3|150
1694754600000|2023-09-15 05:10:00|8500.8|8490.8|8491.5|8481.5|8500.8|8490.8|8489.3|8479.3|173
1694754900000|2023-09-15 05:15:00|8491.3|8481.3|8491.5|8481.5|8494.1|8484.1|8489.4|8479.4|119
1694755200000|2023-09-15 05:20:00|8491.3|8481.3|8492.8|8482.8|8499.3|8489.3|8491|8481|129
1694755500000|2023-09-15 05:25:00|8492.5|8482.5|8493.8|8483.8|8495.6|8485.6|8489.9|8479.9|156
1694755800000|2023-09-15 05:30:00|8494|8484|8489.5|8479.5|8494|8484|8485.4|8475.4|302
1694756100000|2023-09-15 05:35:00|8489.4|8479.4|8487|8477|8491.3|8481.3|8482.3|8472.3|235
1694756400000|2023-09-15 05:40:00|8487.3|8477.3|8479.9|8469.9|8489.1|8479.1|8479.8|8469.8|177
1694756700000|2023-09-15 05:45:00|8479.8|8469.8|8479.6|8469.6|8480|8470|8475.3|8465.3|170
1694757000000|2023-09-15 05:50:00|8479.3|8469.3|8475.9|8465.9|8480.8|8470.8|8475.9|8465.9|126
1694757300000|2023-09-15 05:55:00|8475.8|8465.8|8483.5|8473.5|8484.8|8474.8|8474.4|8464.4|223
1694757600000|2023-09-15 06:00:00|8483.3|8473.3|8481.6|8471.6|8488.4|8478.4|8481.3|8471.3|193
1694757900000|2023-09-15 06:05:00|8481.9|8471.9|8481.6|8471.6|8485.9|8475.9|8481.1|8471.1|186
1694758200000|2023-09-15 06:10:00|8481.9|8471.9|8477.3|8467.3|8483.5|8473.5|8475.5|8465.5|185
1694758500000|2023-09-15 06:15:00|8477.8|8467.8|8481.3|8471.3|8486.1|8476.1|8475.9|8465.9|249
1694758800000|2023-09-15 06:20:00|8481|8471|8486.3|8476.3|8489.6|8479.6|8480.8|8470.8|239
1694759100000|2023-09-15 06:25:00|8486.5|8476.5|8485|8475|8490|8480|8485|8475|247
1694759400000|2023-09-15 06:30:00|8484.8|8474.8|8492.8|8482.8|8495.6|8485.6|8484.5|8474.5|236
1694759700000|2023-09-15 06:35:00|8492.5|8482.5|8492.3|8482.3|8494.6|8484.6|8489.8|8479.8|169
1694760000000|2023-09-15 06:40:00|8492.1|8482.1|8488.8|8478.8|8492.5|8482.5|8487.5|8477.5|174
1694760300000|2023-09-15 06:45:00|8488.5|8478.5|8492|8482|8496.6|8486.6|8487.4|8477.4|184
1694760600000|2023-09-15 06:50:00|8492.3|8482.3|8484.8|8474.8|8492.3|8482.3|8484.4|8474.4|140
1694760900000|2023-09-15 06:55:00|8485|8475|8485.9|8475.9|8488.4|8478.4|8483.1|8473.1|181
1694761200000|2023-09-15 07:00:00|8485.6|8475.6|8466.3|8456.3|8491.4|8481.4|8462.3|8452.3|328
1694761500000|2023-09-15 07:05:00|8465.8|8455.8|8464.9|8454.9|8468.4|8458.4|8462.4|8452.4|190
1694761800000|2023-09-15 07:10:00|8465.1|8455.1|8461.4|8451.4|8473.1|8463.1|8461.4|8451.4|145
1694762100000|2023-09-15 07:15:00|8461.9|8451.9|8458.4|8448.4|8461.9|8451.9|8451.5|8441.5|229
1694762400000|2023-09-15 07:20:00|8458.1|8448.1|8461.1|8451.1|8462.9|8452.9|8451.9|8441.9|215
1694762700000|2023-09-15 07:25:00|8461.4|8451.4|8456.4|8446.4|8464.4|8454.4|8455.6|8445.6|172
1694763000000|2023-09-15 07:30:00|8456.9|8446.9|8453.1|8443.1|8461.9|8451.9|8453.1|8443.1|132
1694763300000|2023-09-15 07:35:00|8452.9|8442.9|8459.9|8449.9|8466.9|8456.9|8452.1|8442.1|170
1694763600000|2023-09-15 07:40:00|8459.6|8449.6|8468.6|8458.6|8468.6|8458.6|8459.6|8449.6|143
1694763900000|2023-09-15 07:45:00|8468.9|8458.9|8467.1|8457.1|8470.1|8460.1|8465.6|8455.6|127
1694764200000|2023-09-15 07:50:00|8467.4|8457.4|8467.4|8457.4|8467.6|8457.6|8459.4|8449.4|129
1694764500000|2023-09-15 07:55:00|8467.9|8457.9|8469.1|8459.1|8471.6|8461.6|8465.1|8455.1|110
1694764800000|2023-09-15 08:00:00|8469.4|8459.4|8461.9|8451.9|8469.9|8459.9|8456.1|8446.1|180
1694765100000|2023-09-15 08:05:00|8461.6|8451.6|8456.1|8446.1|8462.1|8452.1|8444.5|8434.5|210
1694765400000|2023-09-15 08:10:00|8454.1|8444.1|8441.1|8431.1|8454.1|8444.1|8438.9|8428.9|171
1694765700000|2023-09-15 08:15:00|8440.9|8430.9|8437.4|8427.4|8442.1|8432.1|8433.1|8423.1|169
1694766000000|2023-09-15 08:20:00|8437.6|8427.6|8432.1|8422.1|8442.1|8432.1|8431.6|8421.6|121
1694766300000|2023-09-15 08:25:00|8432.4|8422.4|8431.4|8421.4|8435.1|8425.1|8427.4|8417.4|191
1694766600000|2023-09-15 08:30:00|8431.6|8421.6|8424.1|8414.1|8433.9|8423.9|8422.9|8412.9|186
1694766900000|2023-09-15 08:35:00|8423.9|8413.9|8422.6|8412.6|8428.6|8418.6|8420.9|8410.9|131
1694767200000|2023-09-15 08:40:00|8422.4|8412.4|8415.1|8405.1|8422.6|8412.6|8412.6|8402.6|148
1694767500000|2023-09-15 08:45:00|8414.4|8404.4|8413.1|8403.1|8417.1|8407.1|8409.9|8399.9|139
1694767800000|2023-09-15 08:50:00|8412.9|8402.9|8415.4|8405.4|8416.4|8406.4|8412.4|8402.4|122
1694768100000|2023-09-15 08:55:00|8415.6|8405.6|8415.4|8405.4|8418.6|8408.6|8413.1|8403.1|86
1694768400000|2023-09-15 09:00:00|8415.6|8405.6|8419.6|8409.6|8420.6|8410.6|8411.4|8401.4|134
1694768700000|2023-09-15 09:05:00|8419.4|8409.4|8418.4|8408.4|8421.1|8411.1|8414.1|8404.1|127
1694769000000|2023-09-15 09:10:00|8418.1|8408.1|8413.4|8403.4|8418.4|8408.4|8409.4|8399.4|116
1694769300000|2023-09-15 09:15:00|8413.6|8403.6|8411.4|8401.4|8416.1|8406.1|8409.4|8399.4|146
1694769600000|2023-09-15 09:20:00|8412.1|8402.1|8413.4|8403.4|8415.6|8405.6|8411.1|8401.1|100
1694769900000|2023-09-15 09:25:00|8413.6|8403.6|8416.1|8406.1|8417.1|8407.1|8412.4|8402.4|88
1694770200000|2023-09-15 09:30:00|8416.4|8406.4|8421.6|8411.6|8423.6|8413.6|8416.1|8406.1|105
1694770500000|2023-09-15 09:35:00|8421.9|8411.9|8423.6|8413.6|8426.4|8416.4|8420.6|8410.6|114
1694770800000|2023-09-15 09:40:00|8423.9|8413.9|8425.1|8415.1|8426.1|8416.1|8422.4|8412.4|67
1694771100000|2023-09-15 09:45:00|8424.9|8414.9|8426.4|8416.4|8427.9|8417.9|8423.9|8413.9|84
1694771400000|2023-09-15 09:50:00|8426.1|8416.1|8430.4|8420.4|8430.6|8420.6|8425.1|8415.1|108
1694771700000|2023-09-15 09:55:00|8430.6|8420.6|8433.1|8423.1|8435.4|8425.4|8428.4|8418.4|99
1694772000000|2023-09-15 10:00:00|8432.9|8422.9|8430.6|8420.6|8433.1|8423.1|8430.6|8420.6|59
1694772300000|2023-09-15 10:05:00|8430.9|8420.9|8433.9|8423.9|8436.1|8426.1|8430.9|8420.9|49
1694772600000|2023-09-15 10:10:00|8434.4|8424.4|8433.4|8423.4|8436.6|8426.6|8430.6|8420.6|79
1694772900000|2023-09-15 10:15:00|8433.1|8423.1|8432.1|8422.1|8434.1|8424.1|8431.1|8421.1|74
1694773200000|2023-09-15 10:20:00|8432.4|8422.4|8435.6|8425.6|8436.4|8426.4|8432.1|8422.1|53
1694773500000|2023-09-15 10:25:00|8436.1|8426.1|8436.1|8426.1|8438.4|8428.4|8435.1|8425.1|76
1694773800000|2023-09-15 10:30:00|8435.9|8425.9|8437.4|8427.4|8437.6|8427.6|8435.4|8425.4|61
1694774100000|2023-09-15 10:35:00|8437.9|8427.9|8438.1|8428.1|8438.6|8428.6|8435.1|8425.1|84
1694774400000|2023-09-15 10:40:00|8438.4|8428.4|8441.6|8431.6|8444.4|8434.4|8437.1|8427.1|86
1694774700000|2023-09-15 10:45:00|8441.4|8431.4|8443.1|8433.1|8443.6|8433.6|8438.6|8428.6|90
1694775000000|2023-09-15 10:50:00|8442.9|8432.9|8438.1|8428.1|8443.4|8433.4|8438.1|8428.1|63
1694775300000|2023-09-15 10:55:00|8438.4|8428.4|8436.1|8426.1|8440.9|8430.9|8436.1|8426.1|73
1694775600000|2023-09-15 11:00:00|8435.9|8425.9|8436.9|8426.9|8437.6|8427.6|8435.1|8425.1|61
1694775900000|2023-09-15 11:05:00|8437.1|8427.1|8437.1|8427.1|8438.9|8428.9|8435.1|8425.1|79
1694776200000|2023-09-15 11:10:00|8437.4|8427.4|8440.6|8430.6|8441.6|8431.6|8435.4|8425.4|82
1694776500000|2023-09-15 11:15:00|8440.9|8430.9|8435.6|8425.6|8440.9|8430.9|8435.1|8425.1|61
1694776800000|2023-09-15 11:20:00|8435.9|8425.9|8438.6|8428.6|8439.4|8429.4|8435.1|8425.1|80
1694777100000|2023-09-15 11:25:00|8438.4|8428.4|8438.1|8428.1|8442.6|8432.6|8436.6|8426.6|86
1694777400000|2023-09-15 11:30:00|8438.4|8428.4|8430.9|8420.9|8440.9|8430.9|8428.1|8418.1|174
1694777700000|2023-09-15 11:35:00|8431.1|8421.1|8439.1|8429.1|8440.1|8430.1|8429.4|8419.4|169
1694778000000|2023-09-15 11:40:00|8439.4|8429.4|8444.6|8434.6|8445.9|8435.9|8439.4|8429.4|100
1694778300000|2023-09-15 11:45:00|8444.4|8434.4|8446.6|8436.6|8446.9|8436.9|8440.1|8430.1|109
1694778600000|2023-09-15 11:50:00|8446.4|8436.4|8436.6|8426.6|8447.1|8437.1|8436.6|8426.6|141
1694778900000|2023-09-15 11:55:00|8436.9|8426.9|8430.9|8420.9|8436.9|8426.9|8428.1|8418.1|188
1694779200000|2023-09-15 12:00:00|8430.6|8420.6|8432.1|8422.1|8437.1|8427.1|8428.1|8418.1|193
1694779500000|2023-09-15 12:05:00|8432.4|8422.4|8432.9|8422.9|8438.6|8428.6|8427.9|8417.9|190
1694779800000|2023-09-15 12:10:00|8433.1|8423.1|8433.6|8423.6|8442.1|8432.1|8430.9|8420.9|211
1694780100000|2023-09-15 12:15:00|8434.4|8424.4|8435.9|8425.9|8437.9|8427.9|8431.9|8421.9|158
1694780400000|2023-09-15 12:20:00|8435.4|8425.4|8435.6|8425.6|8441.9|8431.9|8434.6|8424.6|179
1694780700000|2023-09-15 12:25:00|8435.9|8425.9|8439.9|8429.9|8441.6|8431.6|8435.9|8425.9|161
1694781000000|2023-09-15 12:30:00|8439.4|8429.4|8433.4|8423.4|8439.4|8429.4|8431.6|8421.6|278
1694781300000|2023-09-15 12:35:00|8433.1|8423.1|8431.6|8421.6|8435.1|8425.1|8431.1|8421.1|168
1694781600000|2023-09-15 12:40:00|8431.9|8421.9|8432.1|8422.1|8433.4|8423.4|8428.4|8418.4|174
1694781900000|2023-09-15 12:45:00|8432.4|8422.4|8436.4|8426.4|8438.1|8428.1|8431.6|8421.6|199
1694782200000|2023-09-15 12:50:00|8436.1|8426.1|8433.1|8423.1|8436.4|8426.4|8429.1|8419.1|186
1694782500000|2023-09-15 12:55:00|8432.9|8422.9|8431.6|8421.6|8433.4|8423.4|8429.9|8419.9|175
1694782800000|2023-09-15 13:00:00|8432.1|8422.1|8431.9|8421.9|8435.1|8425.1|8420.6|8410.6|530
1694783100000|2023-09-15 13:05:00|8431.6|8421.6|8436.4|8426.4|8439.6|8429.6|8430.4|8420.4|357
1694783400000|2023-09-15 13:10:00|8436.6|8426.6|8441.1|8431.1|8443.9|8433.9|8434.9|8424.9|271
1694783700000|2023-09-15 13:15:00|8440.6|8430.6|8438.9|8428.9|8445.6|8435.6|8437.4|8427.4|281
1694784000000|2023-09-15 13:20:00|8438.6|8428.6|8435.4|8425.4|8442.4|8432.4|8434.9|8424.9|280
1694784300000|2023-09-15 13:25:00|8435.1|8425.1|8433.4|8423.4|8437.1|8427.1|8431.4|8421.4|326
1694784600000|2023-09-15 13:30:00|8433.1|8423.1|8436.6|8426.6|8437.4|8427.4|8426.1|8416.1|360
1694784900000|2023-09-15 13:35:00|8436.4|8426.4|8438.6|8428.6|8439.6|8429.6|8431.9|8421.9|271
1694785200000|2023-09-15 13:40:00|8438.9|8428.9|8432.1|8422.1|8438.9|8428.9|8423.1|8413.1|321
1694785500000|2023-09-15 13:45:00|8432.4|8422.4|8418.4|8408.4|8432.4|8422.4|8418.1|8408.1|343
1694785800000|2023-09-15 13:50:00|8418.6|8408.6|8418.4|8408.4|8419.1|8409.1|8413.1|8403.1|382
1694786100000|2023-09-15 13:55:00|8418.1|8408.1|8414.4|8404.4|8421.4|8411.4|8412.9|8402.9|292
1694786400000|2023-09-15 14:00:00|8414.9|8404.9|8425.4|8415.4|8434.9|8422.5|8414.9|8404.9|552
1694786700000|2023-09-15 14:05:00|8426.1|8416.1|8422.9|8412.9|8432|8422|8420.1|8410.1|460
1694787000000|2023-09-15 14:10:00|8423.1|8413.1|8412.4|8402.4|8426.4|8416.4|8411.6|8401.6|355
1694787300000|2023-09-15 14:15:00|8412.1|8402.1|8414.9|8404.9|8418.4|8408.4|8411.4|8401.4|293
1694787600000|2023-09-15 14:20:00|8414.4|8404.4|8411.4|8401.4|8416.6|8406.6|8408.9|8398.9|317
1694787900000|2023-09-15 14:25:00|8411.6|8401.6|8410.1|8400.1|8413.9|8403.9|8409.1|8399.1|333
1694788200000|2023-09-15 14:30:00|8409.9|8399.9|8409.4|8399.4|8415.1|8405.1|8402.9|8392.9|366
1694788500000|2023-09-15 14:35:00|8409.1|8399.1|8410.6|8400.6|8414.1|8404.1|8406.9|8396.9|256
1694788800000|2023-09-15 14:40:00|8409.9|8399.9|8409.4|8399.4|8415.1|8405.1|8406.4|8396.4|330
1694789100000|2023-09-15 14:45:00|8409.9|8399.9|8409.4|8399.4|8412.4|8402.4|8404.6|8394.6|270
1694789400000|2023-09-15 14:50:00|8409.1|8399.1|8399.6|8389.6|8410.4|8400.4|8395.6|8385.6|304
1694789700000|2023-09-15 14:55:00|8399.1|8389.1|8396.1|8386.1|8400.1|8390.1|8395.4|8385.4|375
1694790000000|2023-09-15 15:00:00|8395.4|8385.4|8398.6|8388.6|8400.6|8390.6|8392.6|8382.6|283
1694790300000|2023-09-15 15:05:00|8398.9|8388.9|8401.6|8391.6|8402.1|8392.1|8394.1|8384.1|303
1694790600000|2023-09-15 15:10:00|8401.9|8391.9|8400.4|8390.4|8406.9|8396.9|8400.4|8390.4|282
1694790900000|2023-09-15 15:15:00|8400.6|8390.6|8411.1|8401.1|8413.4|8403.4|8400.6|8390.6|289
1694791200000|2023-09-15 15:20:00|8411.6|8401.6|8415.9|8405.9|8418.1|8408.1|8410.1|8400.1|217
1694791500000|2023-09-15 15:25:00|8415.6|8405.6|8418.9|8408.9|8420.1|8410.1|8414.9|8404.9|174
1694791800000|2023-09-15 15:30:00|8418.6|8408.6|8410.4|8400.4|8419.1|8409.1|8408.4|8398.4|220
1694792100000|2023-09-15 15:35:00|8410.1|8400.1|8400.6|8390.6|8410.4|8400.4|8400.4|8390.4|220
1694792400000|2023-09-15 15:40:00|8400.9|8390.9|8409.9|8399.9|8413.9|8403.9|8399.4|8389.4|185
1694792700000|2023-09-15 15:45:00|8409.6|8399.6|8411.6|8401.6|8414.6|8404.6|8403.9|8393.9|212
1694793000000|2023-09-15 15:50:00|8411.4|8401.4|8408.4|8398.4|8413.9|8403.9|8407.4|8397.4|161
1694793300000|2023-09-15 15:55:00|8408.1|8398.1|8403.6|8393.6|8409.6|8399.6|8402.9|8392.9|169
1694793600000|2023-09-15 16:00:00|8403.9|8393.9|8412.1|8402.1|8412.6|8402.6|8403.9|8393.9|188
1694793900000|2023-09-15 16:05:00|8412.6|8402.6|8411.9|8401.9|8413.1|8403.1|8409.4|8399.4|109
1694794200000|2023-09-15 16:10:00|8412.1|8402.1|8410.6|8400.6|8413.1|8403.1|8410.1|8400.1|110
1694794500000|2023-09-15 16:15:00|8410.9|8400.9|8409.6|8399.6|8411.9|8401.9|8408.9|8398.9|69
1694794800000|2023-09-15 16:20:00|8409.9|8399.9|8408.6|8398.6|8410.9|8400.9|8408.6|8398.6|51
1694795100000|2023-09-15 16:25:00|8408.1|8398.1|8405.1|8395.1|8408.1|8398.1|8404.4|8394.4|83
1694795400000|2023-09-15 16:30:00|8405.4|8395.4|8406.4|8396.4|8406.9|8396.9|8402.6|8392.6|80
1694795700000|2023-09-15 16:35:00|8406.6|8396.6|8409.6|8399.6|8410.1|8400.1|8404.1|8394.1|67
1694796000000|2023-09-15 16:40:00|8409.9|8399.9|8413.4|8403.4|8415.1|8405.1|8409.9|8399.9|113
1694796300000|2023-09-15 16:45:00|8413.6|8403.6|8413.4|8403.4|8418.1|8408.1|8410.9|8400.9|94
1694796600000|2023-09-15 16:50:00|8413.6|8403.6|8414.4|8404.4|8416.6|8406.6|8412.1|8402.1|58
1694796900000|2023-09-15 16:55:00|8414.1|8404.1|8414.5|8404.5|8415.9|8405.9|8410.9|8400.9|139
1694797200000|2023-09-15 17:00:00|8414.8|8404.8|8408.3|8398.3|8415.3|8405.3|8401.3|8391.3|150
1694797500000|2023-09-15 17:05:00|8408.4|8398.4|8406.3|8396.3|8408.4|8398.4|8404|8394|65
1694797800000|2023-09-15 17:10:00|8406.9|8396.9|8403.9|8393.9|8407.9|8397.9|8403.3|8393.3|55
1694798100000|2023-09-15 17:15:00|8403.1|8393.1|8404.6|8394.6|8406.5|8396.5|8402.6|8392.6|44
1694798400000|2023-09-15 17:20:00|8404.5|8394.5|8402.3|8392.3|8404.5|8394.5|8401.4|8391.4|62
1694798700000|2023-09-15 17:25:00|8402.1|8392.1|8401.8|8391.8|8402.4|8392.4|8399.4|8389.4|57
1694799000000|2023-09-15 17:30:00|8401.9|8391.9|8404.8|8394.8|8404.8|8394.8|8399.5|8389.5|39
1694799300000|2023-09-15 17:35:00|8405.1|8395.1|8408.1|8398.1|8409.4|8399.4|8404.8|8394.8|63
1694799600000|2023-09-15 17:40:00|8408.5|8398.5|8408.3|8398.3|8410|8400|8408.3|8398.3|48
1694799900000|2023-09-15 17:45:00|8408.1|8398.1|8411.9|8401.9|8412.6|8402.6|8407.6|8397.6|51
1694800200000|2023-09-15 17:50:00|8412.4|8402.4|8416.4|8406.4|8416.4|8406.4|8412.4|8402.4|74
1694800500000|2023-09-15 17:55:00|8415.9|8405.9|8419.9|8399.9|8422|8405.9|8415.9|8398.6|19
1694995200000|2023-09-18 00:00:00|8423|8403|8422.9|8412.9|8423.1|8413.1|8421.3|8403|15
1694995500000|2023-09-18 00:05:00|8422.8|8412.8|8420.6|8410.6|8425.5|8415.5|8419.9|8409.9|68
1694995800000|2023-09-18 00:10:00|8420.4|8410.4|8420.8|8410.8|8421.8|8411.8|8417.6|8407.6|44
1694996100000|2023-09-18 00:15:00|8421|8411|8414.4|8404.4|8421|8411|8414.4|8404.4|57
1694996400000|2023-09-18 00:20:00|8414|8404|8415.6|8405.6|8417.5|8407.5|8413.3|8403.3|65
1694996700000|2023-09-18 00:25:00|8415.8|8405.8|8417.5|8407.5|8419.3|8409.3|8415.8|8405.8|47
1694997000000|2023-09-18 00:30:00|8417.3|8407.3|8416.3|8406.3|8419|8409|8416|8406|56
1694997300000|2023-09-18 00:35:00|8416.5|8406.5|8415.4|8405.4|8418.3|8408.3|8415.3|8405.3|56
1694997600000|2023-09-18 00:40:00|8415.5|8405.5|8416|8406|8417.5|8407.5|8413.3|8403.3|50
1694997900000|2023-09-18 00:45:00|8416.3|8406.3|8417.3|8407.3|8418.4|8408.4|8415.5|8405.5|48
1694998200000|2023-09-18 00:50:00|8417.5|8407.5|8417.8|8407.8|8419.5|8409.5|8417.5|8407.5|46
1694998500000|2023-09-18 00:55:00|8418|8408|8417.5|8407.5|8418.5|8408.5|8416|8406|57
1694998800000|2023-09-18 01:00:00|8417.3|8407.3|8421.5|8411.5|8422|8412|8415.6|8405.6|278
1694999100000|2023-09-18 01:05:00|8422|8412|8424.6|8414.6|8425.6|8415.6|8420.6|8410.6|167
1694999400000|2023-09-18 01:10:00|8424.9|8414.9|8421|8411|8425|8415|8418.8|8408.8|136
1694999700000|2023-09-18 01:15:00|8420.3|8410.3|8417.1|8407.1|8422.5|8412.5|8415|8405|234
1695000000000|2023-09-18 01:20:00|8416.9|8406.9|8415.1|8405.1|8418.1|8408.1|8411|8401|232
1695000300000|2023-09-18 01:25:00|8414.9|8404.9|8409.3|8399.3|8414.9|8404.9|8407.9|8397.9|206
1695000600000|2023-09-18 01:30:00|8409.5|8399.5|8401.5|8391.5|8411.5|8401.5|8391.4|8381.4|409
1695000900000|2023-09-18 01:35:00|8401|8391|8410.8|8400.8|8411.3|8401.3|8395.3|8385.3|320
1695001200000|2023-09-18 01:40:00|8411|8401|8415.5|8405.5|8416.3|8406.3|8408.3|8398.3|367
1695001500000|2023-09-18 01:45:00|8415.9|8405.9|8413.9|8403.9|8418.9|8408.9|8411.3|8401.3|252
1695001800000|2023-09-18 01:50:00|8413.8|8403.8|8410|8400|8413.9|8403.9|8407|8397|201
1695002100000|2023-09-18 01:55:00|8409.8|8399.8|8407|8397|8411.3|8401.3|8404.5|8394.5|184
1695002400000|2023-09-18 02:00:00|8407.1|8397.1|8415.5|8405.5|8418.9|8408.9|8406.3|8396.3|309
1695002700000|2023-09-18 02:05:00|8415.8|8405.8|8424.3|8414.3|8425.5|8415.5|8414.6|8404.6|315
1695003000000|2023-09-18 02:10:00|8424.4|8414.4|8424.6|8414.6|8427.9|8417.9|8422.8|8412.8|204
1695003300000|2023-09-18 02:15:00|8424.5|8414.5|8421.5|8411.5|8427.3|8417.3|8420.4|8410.4|137
1695003600000|2023-09-18 02:20:00|8421.6|8411.6|8424|8414|8424|8414|8420.3|8410.3|82
1695003900000|2023-09-18 02:25:00|8424.5|8414.5|8423.5|8413.5|8424.9|8414.9|8420.3|8410.3|107
1695004200000|2023-09-18 02:30:00|8423.3|8413.3|8418.5|8408.5|8423.5|8413.5|8417.3|8407.3|192
1695004500000|2023-09-18 02:35:00|8418.8|8408.8|8425.8|8415.8|8427.5|8417.5|8418.8|8408.8|187
1695004800000|2023-09-18 02:40:00|8425.5|8415.5|8420.8|8410.8|8426.3|8416.3|8419.6|8409.6|185
1695005100000|2023-09-18 02:45:00|8420.5|8410.5|8420.8|8410.8|8421.9|8411.9|8417.8|8407.8|180
1695005400000|2023-09-18 02:50:00|8420.4|8410.4|8414.8|8404.8|8420.4|8410.4|8413.8|8403.8|134
1695005700000|2023-09-18 02:55:00|8414.3|8404.3|8412.6|8402.6|8416.5|8406.5|8410.1|8400.1|193
1695006000000|2023-09-18 03:00:00|8413|8403|8413.8|8403.8|8416.1|8406.1|8411.8|8401.8|162
1695006300000|2023-09-18 03:05:00|8413.5|8403.5|8407.8|8397.8|8413.5|8403.5|8405.4|8395.4|203
1695006600000|2023-09-18 03:10:00|8408|8398|8411.8|8401.8|8413.1|8403.1|8408|8398|167
1695006900000|2023-09-18 03:15:00|8412|8402|8412.8|8402.8|8414.8|8404.8|8410.8|8400.8|172
1695007200000|2023-09-18 03:20:00|8412.5|8402.5|8409.5|8399.5|8413.5|8403.5|8408.4|8398.4|141
1695007500000|2023-09-18 03:25:00|8409.3|8399.3|8410.3|8400.3|8410.6|8400.6|8406.9|8396.9|159
1695007800000|2023-09-18 03:30:00|8410.1|8400.1|8407.5|8397.5|8410.1|8400.1|8406.9|8396.9|75
1695008100000|2023-09-18 03:35:00|8406.8|8396.8|8407.6|8397.6|8408.8|8398.8|8406.5|8396.5|42
1695008400000|2023-09-18 03:40:00|8407.3|8397.3|8406.5|8396.5|8409|8399|8405.5|8395.5|44
1695008700000|2023-09-18 03:45:00|8406.3|8396.3|8405.8|8395.8|8406.9|8396.9|8405.8|8395.8|19
1695009000000|2023-09-18 03:50:00|8405.9|8395.9|8405.9|8395.9|8406.9|8396.9|8405.3|8395.3|23
1695009300000|2023-09-18 03:55:00|8405.6|8395.6|8405.6|8395.6|8406.5|8396.5|8405.4|8395.4|28
1695009600000|2023-09-18 04:00:00|8405.4|8395.4|8405.8|8395.8|8406.9|8396.9|8404.5|8394.5|36
1695009900000|2023-09-18 04:05:00|8405.6|8395.6|8405.8|8395.8|8405.8|8395.8|8404.6|8394.6|26
1695010200000|2023-09-18 04:10:00|8405.3|8395.3|8407|8397|8407.1|8397.1|8405.1|8395.1|31
1695010500000|2023-09-18 04:15:00|8406.8|8396.8|8407.1|8397.1|8407.5|8397.5|8406.3|8396.3|28
1695010800000|2023-09-18 04:20:00|8407.5|8397.5|8409.9|8399.9|8411|8401|8407.5|8397.5|42
1695011100000|2023-09-18 04:25:00|8409.8|8399.8|8409|8399|8410.1|8400.1|8408.5|8398.5|36
1695011400000|2023-09-18 04:30:00|8408.9|8398.9|8414|8404|8417|8407|8408.9|8398.9|78
1695011700000|2023-09-18 04:35:00|8413.4|8403.4|8411.3|8401.3|8414.3|8404.3|8411.3|8401.3|44
1695012000000|2023-09-18 04:40:00|8411.8|8401.8|8413.1|8403.1|8414.9|8404.9|8410.6|8400.6|40
1695012300000|2023-09-18 04:45:00|8412.8|8402.8|8410.3|8400.3|8413.1|8403.1|8409.8|8399.8|45
1695012600000|2023-09-18 04:50:00|8410.5|8400.5|8414.5|8404.5|8414.6|8404.6|8410.1|8400.1|36
1695012900000|2023-09-18 04:55:00|8413.8|8403.8|8414|8404|8414.8|8404.8|8412.6|8402.6|33
1695013200000|2023-09-18 05:00:00|8414.3|8404.3|8416.5|8406.5|8418.1|8408.1|8413.8|8403.8|97
1695013500000|2023-09-18 05:05:00|8416|8406|8414.4|8404.4|8417.1|8407.1|8413.6|8403.6|75
1695013800000|2023-09-18 05:10:00|8414.1|8404.1|8412.8|8402.8|8415|8405|8411.6|8401.6|76
1695014100000|2023-09-18 05:15:00|8412.4|8402.4|8410.9|8400.9|8412.8|8402.8|8410.9|8400.9|65
1695014400000|2023-09-18 05:20:00|8411.1|8401.1|8408.4|8398.4|8412.3|8402.3|8407.9|8397.9|47
1695014700000|2023-09-18 05:25:00|8408.3|8398.3|8408.1|8398.1|8409.6|8399.6|8406.6|8396.6|76
1695015000000|2023-09-18 05:30:00|8407.9|8397.9|8421.9|8411.9|8422|8412|8407.9|8397.9|276
1695015300000|2023-09-18 05:35:00|8421.3|8411.3|8425.5|8415.5|8426.4|8416.4|8418.1|8408.1|191
1695015600000|2023-09-18 05:40:00|8425|8415|8421.8|8411.8|8425.9|8415.9|8420.8|8410.8|149
1695015900000|2023-09-18 05:45:00|8421.9|8411.9|8426|8416|8426.9|8416.9|8419.4|8409.4|154
1695016200000|2023-09-18 05:50:00|8426.4|8416.4|8424.6|8414.6|8427.9|8417.9|8423.9|8413.9|128
1695016500000|2023-09-18 05:55:00|8424.4|8414.4|8422|8412|8427.8|8417.8|8421.8|8411.8|139
1695016800000|2023-09-18 06:00:00|8421.9|8411.9|8425.8|8415.8|8428.3|8418.3|8421.5|8411.5|188
1695017100000|2023-09-18 06:05:00|8425.5|8415.5|8430.5|8420.5|8432.5|8422.5|8424.4|8414.4|258
1695017400000|2023-09-18 06:10:00|8430.8|8420.8|8427.3|8417.3|8434.3|8424.3|8426.8|8416.8|220
1695017700000|2023-09-18 06:15:00|8427.5|8417.5|8426.5|8416.5|8432|8422|8426.5|8416.5|194
1695018000000|2023-09-18 06:20:00|8426.8|8416.8|8430.4|8420.4|8432.5|8422.5|8423|8413|186
1695018300000|2023-09-18 06:25:00|8430.1|8420.1|8428|8418|8432|8422|8427.5|8417.5|180
1695018600000|2023-09-18 06:30:00|8428.3|8418.3|8428|8418|8432.3|8422.3|8426.6|8416.6|146
1695018900000|2023-09-18 06:35:00|8427.8|8417.8|8431.3|8421.3|8433.3|8423.3|8427.8|8417.8|136
1695019200000|2023-09-18 06:40:00|8431|8421|8431.1|8421.1|8432.8|8422.8|8428.1|8418.1|164
1695019500000|2023-09-18 06:45:00|8431.5|8421.5|8426.5|8416.5|8434|8424|8425.3|8415.3|194
1695019800000|2023-09-18 06:50:00|8426.4|8416.4|8434.5|8424.5|8436.1|8426.1|8426.4|8416.4|219
1695020100000|2023-09-18 06:55:00|8434.3|8424.3|8429.6|8419.6|8434.9|8424.9|8428.4|8418.4|199
1695020400000|2023-09-18 07:00:00|8423.3|8413.3|8438.1|8428.1|8443.3|8433.3|8422.5|8412.5|301
1695020700000|2023-09-18 07:05:00|8438.4|8428.4|8444.4|8434.4|8444.4|8434.4|8428|8418|183
1695021000000|2023-09-18 07:10:00|8444.1|8434.1|8442.6|8432.6|8446.5|8436.5|8440.6|8430.6|193
1695021300000|2023-09-18 07:15:00|8442.4|8432.4|8445.4|8435.4|8445.6|8435.6|8436.6|8426.6|181
1695021600000|2023-09-18 07:20:00|8444.9|8434.9|8449.9|8439.9|8453.4|8443.4|8443.6|8433.6|174
1695021900000|2023-09-18 07:25:00|8450.4|8440.4|8454.9|8444.9|8455.9|8445.9|8449.9|8439.9|144
1695022200000|2023-09-18 07:30:00|8455.4|8445.4|8458.1|8448.1|8459.1|8449.1|8450.9|8440.9|219
1695022500000|2023-09-18 07:35:00|8456.9|8446.9|8449.9|8439.9|8457.4|8447.4|8447.4|8437.4|197
1695022800000|2023-09-18 07:40:00|8450.6|8440.6|8450.4|8440.4|8454.4|8444.4|8447.6|8437.6|162
1695023100000|2023-09-18 07:45:00|8450.9|8440.9|8448.4|8438.4|8453.9|8443.9|8447.9|8437.9|92
1695023400000|2023-09-18 07:50:00|8447.9|8437.9|8440.4|8430.4|8447.9|8437.9|8433.6|8423.6|210
1695023700000|2023-09-18 07:55:00|8440.6|8430.6|8439.1|8429.1|8446.6|8436.6|8438.6|8428.6|169
1695024000000|2023-09-18 08:00:00|8439.4|8429.4|8435.6|8425.6|8442.9|8432.9|8427.3|8417.3|245
1695024300000|2023-09-18 08:05:00|8436.1|8426.1|8421.4|8411.4|8437.9|8427.9|8419.1|8409.1|182
1695024600000|2023-09-18 08:10:00|8421.1|8411.1|8412.9|8402.9|8421.1|8411.1|8406.9|8396.9|188
1695024900000|2023-09-18 08:15:00|8413.1|8403.1|8412.4|8402.4|8420.1|8410.1|8410.9|8400.9|158
1695025200000|2023-09-18 08:20:00|8412.1|8402.1|8407.9|8397.9|8414.6|8404.6|8407.4|8397.4|117
1695025500000|2023-09-18 08:25:00|8407.6|8397.6|8418.1|8408.1|8419.9|8409.9|8407.1|8397.1|148
1695025800000|2023-09-18 08:30:00|8417.9|8407.9|8418.4|8408.4|8421.6|8411.6|8413.9|8403.9|157
1695026100000|2023-09-18 08:35:00|8418.6|8408.6|8417.1|8407.1|8421.9|8411.9|8416.4|8406.4|128
1695026400000|2023-09-18 08:40:00|8416.9|8406.9|8414.9|8404.9|8423.4|8413.4|8414.9|8404.9|126
1695026700000|2023-09-18 08:45:00|8414.6|8404.6|8412.9|8402.9|8416.4|8406.4|8410.1|8400.1|102
1695027000000|2023-09-18 08:50:00|8412.6|8402.6|8413.4|8403.4|8416.1|8406.1|8407.4|8397.4|124
1695027300000|2023-09-18 08:55:00|8412.4|8402.4|8417.1|8407.1|8417.1|8407.1|8411.1|8401.1|103
1695027600000|2023-09-18 09:00:00|8416.9|8406.9|8422.6|8412.6|8424.4|8414.4|8414.4|8404.4|135
1695027900000|2023-09-18 09:05:00|8422.4|8412.4|8426.4|8416.4|8433.4|8420.9|8422.1|8412.1|110
1695028200000|2023-09-18 09:10:00|8426.6|8416.6|8424.1|8414.1|8426.6|8416.6|8419.4|8409.4|109
1695028500000|2023-09-18 09:15:00|8423.9|8413.9|8425.1|8415.1|8429.6|8419.6|8422.1|8412.1|125
1695028800000|2023-09-18 09:20:00|8424.9|8414.9|8418.4|8408.4|8426.1|8416.1|8417.4|8407.4|110
1695029100000|2023-09-18 09:25:00|8418.1|8408.1|8417.1|8407.1|8423.9|8413.9|8415.9|8405.9|102
1695029400000|2023-09-18 09:30:00|8416.9|8406.9|8420.9|8410.9|8422.4|8412.4|8416.9|8406.9|100
1695029700000|2023-09-18 09:35:00|8421.1|8411.1|8421.1|8411.1|8422.6|8412.6|8419.6|8409.6|74
1695030000000|2023-09-18 09:40:00|8421.4|8411.4|8416.4|8406.4|8421.9|8411.9|8416.4|8406.4|112
1695030300000|2023-09-18 09:45:00|8416.1|8406.1|8415.9|8405.9|8416.9|8406.9|8409.4|8399.4|122
1695030600000|2023-09-18 09:50:00|8415.6|8405.6|8412.1|8402.1|8416.4|8406.4|8410.6|8400.6|122
1695030900000|2023-09-18 09:55:00|8412.4|8402.4|8411.1|8401.1|8416.1|8406.1|8410.9|8400.9|95
1695031200000|2023-09-18 10:00:00|8411.4|8401.4|8409.9|8399.9|8413.4|8403.4|8409.4|8399.4|94
1695031500000|2023-09-18 10:05:00|8409.6|8399.6|8410.1|8400.1|8412.4|8402.4|8405.9|8395.9|111
1695031800000|2023-09-18 10:10:00|8409.9|8399.9|8406.9|8396.9|8411.1|8401.1|8405.4|8395.4|135
1695032100000|2023-09-18 10:15:00|8407.1|8397.1|8406.4|8396.4|8408.4|8398.4|8404.1|8394.1|119
1695032400000|2023-09-18 10:20:00|8406.1|8396.1|8407.4|8397.4|8407.6|8397.6|8401.1|8391.1|116
1695032700000|2023-09-18 10:25:00|8406.9|8396.9|8405.4|8395.4|8410.4|8400.4|8404.6|8394.6|127
1695033000000|2023-09-18 10:30:00|8404.9|8394.9|8412.1|8402.1|8412.6|8402.6|8403.4|8393.4|123
1695033300000|2023-09-18 10:35:00|8411.9|8401.9|8411.4|8401.4|8413.4|8403.4|8409.1|8399.1|85
1695033600000|2023-09-18 10:40:00|8411.6|8401.6|8410.6|8400.6|8411.9|8401.9|8406.9|8396.9|97
1695033900000|2023-09-18 10:45:00|8411.1|8401.1|8414.1|8404.1|8414.4|8404.4|8410.6|8400.6|94
1695034200000|2023-09-18 10:50:00|8414.4|8404.4|8409.1|8399.1|8415.9|8405.9|8409.1|8399.1|52
1695034500000|2023-09-18 10:55:00|8409.4|8399.4|8409.1|8399.1|8410.4|8400.4|8405.9|8395.9|97
1695034800000|2023-09-18 11:00:00|8409.4|8399.4|8408.1|8398.1|8411.6|8401.6|8405.1|8395.1|99
1695035100000|2023-09-18 11:05:00|8407.9|8397.9|8403.1|8393.1|8408.4|8398.4|8402.6|8392.6|91
1695035400000|2023-09-18 11:10:00|8402.9|8392.9|8402.6|8392.6|8403.6|8393.6|8397.9|8387.9|107
1695035700000|2023-09-18 11:15:00|8402.4|8392.4|8400.1|8390.1|8403.4|8393.4|8399.4|8389.4|113
1695036000000|2023-09-18 11:20:00|8400.4|8390.4|8395.9|8385.9|8400.9|8390.9|8389.6|8379.6|128
1695036300000|2023-09-18 11:25:00|8396.4|8386.4|8395.1|8385.1|8400.6|8390.6|8392.1|8382.1|144
1695036600000|2023-09-18 11:30:00|8394.6|8384.6|8392.6|8382.6|8399.4|8389.4|8389.6|8379.6|215
1695036900000|2023-09-18 11:35:00|8392.4|8382.4|8386.4|8376.4|8395.4|8385.4|8382.5|8372.5|175
1695037200000|2023-09-18 11:40:00|8386.1|8376.1|8384.6|8374.6|8386.9|8376.9|8382.4|8372.4|126
1695037500000|2023-09-18 11:45:00|8384.9|8374.9|8388.4|8378.4|8392.4|8382.4|8384.4|8374.4|162
1695037800000|2023-09-18 11:50:00|8387.6|8377.6|8384.4|8374.4|8388.1|8378.1|8380.6|8370.6|173
1695038100000|2023-09-18 11:55:00|8384.6|8374.6|8386.6|8376.6|8388.4|8378.4|8381.4|8371.4|176
1695038400000|2023-09-18 12:00:00|8386.9|8376.9|8386.6|8376.6|8390.1|8380.1|8384.1|8374.1|236
1695038700000|2023-09-18 12:05:00|8386.9|8376.9|8375.9|8365.9|8386.9|8376.9|8375.9|8365.9|190
1695039000000|2023-09-18 12:10:00|8375.6|8365.6|8391.6|8381.6|8391.6|8381.6|8375.1|8365.1|191
1695039300000|2023-09-18 12:15:00|8391.9|8381.9|8394.4|8384.4|8397.4|8387.4|8390.6|8380.6|180
1695039600000|2023-09-18 12:20:00|8394.6|8384.6|8393.9|8383.9|8400.4|8390.4|8391.9|8381.9|178
1695039900000|2023-09-18 12:25:00|8393.4|8383.4|8398.9|8388.9|8400.1|8390.1|8391.4|8381.4|115
1695040200000|2023-09-18 12:30:00|8398.6|8388.6|8404.9|8394.9|8404.9|8394.9|8398.1|8388.1|130
1695040500000|2023-09-18 12:35:00|8404.6|8394.6|8401.4|8391.4|8405.4|8395.4|8400.4|8390.4|148
1695040800000|2023-09-18 12:40:00|8401.1|8391.1|8398.4|8388.4|8401.1|8391.1|8395.6|8385.6|143
1695041100000|2023-09-18 12:45:00|8398.1|8388.1|8391.6|8381.6|8400.1|8390.1|8391.6|8381.6|145
1695041400000|2023-09-18 12:50:00|8391.9|8381.9|8393.1|8383.1|8397.4|8387.4|8390.6|8380.6|151
1695041700000|2023-09-18 12:55:00|8392.9|8382.9|8400.1|8390.1|8400.9|8390.9|8392.6|8382.6|160
1695042000000|2023-09-18 13:00:00|8400.4|8390.4|8402.4|8392.4|8403.6|8393.6|8394.6|8384.6|377
1695042300000|2023-09-18 13:05:00|8402.9|8392.9|8401.1|8391.1|8405.4|8395.4|8399.4|8389.4|300
1695042600000|2023-09-18 13:10:00|8400.9|8390.9|8399.1|8389.1|8402.4|8392.4|8391.9|8381.9|256
1695042900000|2023-09-18 13:15:00|8399.4|8389.4|8400.6|8390.6|8405.9|8395.9|8399.4|8389.4|263
1695043200000|2023-09-18 13:20:00|8400.9|8390.9|8400.1|8390.1|8402.4|8392.4|8395.6|8385.6|194
1695043500000|2023-09-18 13:25:00|8399.6|8389.6|8400.6|8390.6|8404.4|8394.4|8399.6|8389.6|206
1695043800000|2023-09-18 13:30:00|8400.4|8390.4|8382.6|8372.6|8400.6|8390.6|8380.4|8370.4|338
1695044100000|2023-09-18 13:35:00|8382.9|8372.9|8378.1|8368.1|8385.1|8375.1|8373.1|8363.1|319
1695044400000|2023-09-18 13:40:00|8378.4|8368.4|8372.6|8362.6|8378.4|8368.4|8370.1|8360.1|290
1695044700000|2023-09-18 13:45:00|8372.9|8362.9|8369.6|8359.6|8375.9|8365.9|8367.1|8357.1|322
1695045000000|2023-09-18 13:50:00|8369.9|8359.9|8368.4|8358.4|8370.4|8360.4|8363.1|8353.1|334
1695045300000|2023-09-18 13:55:00|8368.1|8358.1|8363.1|8353.1|8368.1|8358.1|8358.5|8348.5|354
1695045600000|2023-09-18 14:00:00|8363.4|8353.4|8354.5|8344.5|8365.6|8355.6|8354.5|8344.5|389
1695045900000|2023-09-18 14:05:00|8354.8|8344.8|8361.8|8351.8|8361.8|8351.8|8347.1|8337.1|443
1695046200000|2023-09-18 14:10:00|8362.3|8352.3|8364.1|8354.1|8368.1|8358.1|8356.6|8346.6|361
1695046500000|2023-09-18 14:15:00|8364.4|8354.4|8360.4|8350.4|8367.1|8357.1|8359.9|8349.9|277
1695046800000|2023-09-18 14:20:00|8360.1|8350.1|8359.1|8349.1|8364.4|8354.4|8355.4|8345.4|248
1695047100000|2023-09-18 14:25:00|8358.9|8348.9|8355.6|8345.6|8361.6|8351.6|8352.6|8342.6|247
1695047400000|2023-09-18 14:30:00|8355.9|8345.9|8369.9|8359.9|8370.1|8360.1|8355.4|8345.4|253
1695047700000|2023-09-18 14:35:00|8370.1|8360.1|8364.6|8354.6|8373.6|8363.6|8364.1|8354.1|249
1695048000000|2023-09-18 14:40:00|8364.9|8354.9|8366.1|8356.1|8366.1|8356.1|8362.6|8352.6|186
1695048300000|2023-09-18 14:45:00|8365.9|8355.9|8365.1|8355.1|8366.6|8356.6|8362.4|8352.4|195
1695048600000|2023-09-18 14:50:00|8365.4|8355.4|8365.4|8355.4|8369.6|8359.6|8363.6|8353.6|207
1695048900000|2023-09-18 14:55:00|8364.9|8354.9|8364.9|8354.9|8366.6|8356.6|8362.1|8352.1|219
1695049200000|2023-09-18 15:00:00|8364.6|8354.6|8363.1|8353.1|8366.1|8356.1|8358.6|8348.6|199
1695049500000|2023-09-18 15:05:00|8363.6|8353.6|8360.4|8350.4|8366.1|8356.1|8358.6|8348.6|215
1695049800000|2023-09-18 15:10:00|8360.6|8350.6|8361.1|8351.1|8362.1|8352.1|8358.9|8348.9|218
1695050100000|2023-09-18 15:15:00|8360.9|8350.9|8364.4|8354.4|8365.1|8355.1|8360.4|8350.4|158
1695050400000|2023-09-18 15:20:00|8363.9|8353.9|8364.1|8354.1|8365.6|8355.6|8361.1|8351.1|147
1695050700000|2023-09-18 15:25:00|8363.9|8353.9|8365.4|8355.4|8366.4|8356.4|8360.1|8350.1|144
1695051000000|2023-09-18 15:30:00|8366.1|8356.1|8364.6|8354.6|8368.9|8358.9|8363.9|8353.9|211
1695051300000|2023-09-18 15:35:00|8364.9|8354.9|8361.4|8351.4|8366.1|8356.1|8360.4|8350.4|117
1695051600000|2023-09-18 15:40:00|8361.6|8351.6|8366.1|8356.1|8367.6|8357.6|8360.4|8350.4|161
1695051900000|2023-09-18 15:45:00|8366.4|8356.4|8363.6|8353.6|8367.6|8357.6|8361.4|8351.4|184
1695052200000|2023-09-18 15:50:00|8363.4|8353.4|8367.9|8357.9|8368.9|8358.9|8363.4|8353.4|117
1695052500000|2023-09-18 15:55:00|8368.4|8358.4|8365.4|8355.4|8368.6|8358.6|8365.4|8355.4|74
1695052800000|2023-09-18 16:00:00|8365.6|8355.6|8371.9|8361.9|8372.6|8362.6|8365.6|8355.6|119
1695053100000|2023-09-18 16:05:00|8372.4|8362.4|8369.1|8359.1|8372.6|8362.6|8367.1|8357.1|73
1695053400000|2023-09-18 16:10:00|8368.9|8358.9|8369.1|8359.1|8369.6|8359.6|8367.1|8357.1|49
1695053700000|2023-09-18 16:15:00|8369.4|8359.4|8368.9|8358.9|8370.6|8360.6|8368.1|8358.1|61
1695054000000|2023-09-18 16:20:00|8369.1|8359.1|8367.1|8357.1|8369.1|8359.1|8365.4|8355.4|68
1695054300000|2023-09-18 16:25:00|8366.9|8356.9|8365.9|8355.9|8367.4|8357.4|8364.6|8354.6|93
1695054600000|2023-09-18 16:30:00|8366.1|8356.1|8369.4|8359.4|8370.1|8360.1|8366.1|8356.1|59
1695054900000|2023-09-18 16:35:00|8369.6|8359.6|8367.4|8357.4|8370.4|8360.4|8367.4|8357.4|69
1695055200000|2023-09-18 16:40:00|8367.6|8357.6|8369.6|8359.6|8370.1|8360.1|8365.4|8355.4|81
1695055500000|2023-09-18 16:45:00|8369.4|8359.4|8369.9|8359.9|8370.6|8360.6|8366.1|8356.1|90
1695055800000|2023-09-18 16:50:00|8370.1|8360.1|8371.6|8361.6|8373.6|8363.6|8369.9|8359.9|90
1695056100000|2023-09-18 16:55:00|8371.4|8361.4|8369.4|8359.4|8371.6|8361.6|8366|8356|141
1695056400000|2023-09-18 17:00:00|8369.9|8359.9|8363.5|8353.5|8370.9|8360.9|8362|8352|69
1695056700000|2023-09-18 17:05:00|8363.3|8353.3|8364.8|8354.8|8365.9|8355.9|8361.3|8351.3|69
1695057000000|2023-09-18 17:10:00|8365.3|8355.3|8364|8354|8367|8357|8364|8354|59
1695057300000|2023-09-18 17:15:00|8364.3|8354.3|8362.8|8352.8|8365.6|8355.6|8362.8|8352.8|52
1695057600000|2023-09-18 17:20:00|8363|8353|8361.1|8351.1|8363.5|8353.5|8360.8|8350.8|28
1695057900000|2023-09-18 17:25:00|8361|8351|8362.4|8352.4|8362.9|8352.9|8360.9|8350.9|25
1695058200000|2023-09-18 17:30:00|8362.6|8352.6|8363.9|8353.9|8364.3|8354.3|8361.8|8351.8|54
1695058500000|2023-09-18 17:35:00|8364|8354|8363.8|8353.8|8364.8|8354.8|8363.4|8353.4|22
1695058800000|2023-09-18 17:40:00|8364.3|8354.3|8363.6|8353.6|8364.3|8354.3|8363.1|8353.1|28
1695059100000|2023-09-18 17:45:00|8363.9|8353.9|8363.5|8353.5|8364|8354|8361.9|8351.9|45
1695059400000|2023-09-18 17:50:00|8363.9|8353.9|8360.4|8350.4|8365.6|8355.6|8359|8349|64
1695059700000|2023-09-18 17:55:00|8359.8|8349.8|8364.9|8344.9|8366.6|8350.3|8359.3|8344|19
1695081600000|2023-09-19 00:00:00|8370.3|8360.3|8370.1|8360.1|8370.6|8360.6|8368.3|8358.3|38
1695081900000|2023-09-19 00:05:00|8369.9|8359.9|8371.3|8361.3|8372.8|8362.8|8369.8|8359.8|43
1695082200000|2023-09-19 00:10:00|8371|8361|8370.8|8360.8|8373.1|8363.1|8370.1|8360.1|48
1695082500000|2023-09-19 00:15:00|8370.5|8360.5|8370.6|8360.6|8371.3|8361.3|8370.1|8360.1|37
1695082800000|2023-09-19 00:20:00|8371.3|8361.3|8370.5|8360.5|8373.3|8363.3|8370|8360|37
1695083100000|2023-09-19 00:25:00|8370.3|8360.3|8369.4|8359.4|8371.8|8361.8|8369.4|8359.4|36
1695083400000|2023-09-19 00:30:00|8369.8|8359.8|8368|8358|8370.1|8360.1|8366|8356|37
1695083700000|2023-09-19 00:35:00|8368.4|8358.4|8364.3|8354.3|8369.6|8359.6|8361.9|8351.9|69
1695084000000|2023-09-19 00:40:00|8364.4|8354.4|8360.8|8350.8|8365.8|8355.8|8360.8|8350.8|56
1695084300000|2023-09-19 00:45:00|8361|8351|8365.5|8355.5|8366|8356|8360.8|8350.8|64
1695084600000|2023-09-19 00:50:00|8365.4|8355.4|8364.3|8354.3|8365.4|8355.4|8362.8|8352.8|74
1695084900000|2023-09-19 00:55:00|8364|8354|8365.5|8355.5|8366.1|8356.1|8363.5|8353.5|73
1695085200000|2023-09-19 01:00:00|8365.3|8355.3|8368.1|8358.1|8373.8|8363.8|8363.8|8353.8|266
1695085500000|2023-09-19 01:05:00|8367.9|8357.9|8365.5|8355.5|8368.1|8358.1|8361|8351|181
1695085800000|2023-09-19 01:10:00|8365.1|8355.1|8364.4|8354.4|8366.6|8356.6|8361.6|8351.6|170
1695086100000|2023-09-19 01:15:00|8364.6|8354.6|8375.3|8365.3|8375.4|8365.4|8363.4|8353.4|188
1695086400000|2023-09-19 01:20:00|8375.4|8365.4|8372.3|8362.3|8377.5|8367.5|8370.5|8360.5|191
1695086700000|2023-09-19 01:25:00|8372|8362|8367.1|8357.1|8372|8362|8366.1|8356.1|244
1695087000000|2023-09-19 01:30:00|8367|8357|8362.6|8352.6|8367.4|8357.4|8360.3|8350.3|339
1695087300000|2023-09-19 01:35:00|8362.4|8352.4|8357.6|8347.6|8364.1|8354.1|8356.8|8346.8|253
1695087600000|2023-09-19 01:40:00|8357.3|8347.3|8358.5|8348.5|8359.6|8349.6|8354.1|8344.1|262
1695087900000|2023-09-19 01:45:00|8358.8|8348.8|8362.5|8352.5|8362.8|8352.8|8358.6|8348.6|175
1695088200000|2023-09-19 01:50:00|8362.8|8352.8|8358.3|8348.3|8363.3|8353.3|8357.3|8347.3|175
1695088500000|2023-09-19 01:55:00|8358|8348|8349.3|8339.3|8358|8348|8347.4|8337.4|245
1695088800000|2023-09-19 02:00:00|8349|8339|8350.1|8340.1|8354.3|8344.3|8348.8|8338.8|235
1695089100000|2023-09-19 02:05:00|8350|8340|8347.6|8337.6|8352.5|8342.5|8346.8|8336.8|194
1695089400000|2023-09-19 02:10:00|8347.9|8337.9|8348.3|8338.3|8349.5|8339.5|8347.3|8337.3|179
1695089700000|2023-09-19 02:15:00|8348|8338|8347.5|8337.5|8349.5|8339.5|8346.8|8336.8|87
1695090000000|2023-09-19 02:20:00|8347.8|8337.8|8348.3|8338.3|8348.5|8338.5|8346.8|8336.8|56
1695090300000|2023-09-19 02:25:00|8348|8338|8349.6|8339.6|8349.9|8339.9|8346.5|8336.5|64
1695090600000|2023-09-19 02:30:00|8349.4|8339.4|8353.3|8343.3|8357.8|8347.8|8348.6|8338.6|212
1695090900000|2023-09-19 02:35:00|8353|8343|8357.5|8347.5|8357.8|8347.8|8351.1|8341.1|192
1695091200000|2023-09-19 02:40:00|8357.3|8347.3|8358.3|8348.3|8359.8|8349.8|8356.4|8346.4|140
1695091500000|2023-09-19 02:45:00|8357.9|8347.9|8337.3|8327.3|8358.3|8348.3|8333|8323|269
1695091800000|2023-09-19 02:50:00|8337.5|8327.5|8328.3|8318.3|8338.3|8328.3|8326.9|8316.9|269
1695092100000|2023-09-19 02:55:00|8328|8318|8332.8|8322.8|8334|8324|8327.5|8317.5|227
1695092400000|2023-09-19 03:00:00|8332.3|8322.3|8336.8|8326.8|8338.8|8328.8|8331|8321|217
1695092700000|2023-09-19 03:05:00|8336.5|8326.5|8339.5|8329.5|8340.8|8330.8|8335.8|8325.8|204
1695093000000|2023-09-19 03:10:00|8339.4|8329.4|8339.8|8329.8|8342.3|8332.3|8337.3|8327.3|179
1695093300000|2023-09-19 03:15:00|8339.5|8329.5|8344.1|8334.1|8346.3|8336.3|8336.9|8326.9|134
1695093600000|2023-09-19 03:20:00|8344|8334|8343.5|8333.5|8344.5|8334.5|8342.1|8332.1|125
1695093900000|2023-09-19 03:25:00|8343.8|8333.8|8342.8|8332.8|8343.8|8333.8|8340.6|8330.6|135
1695094200000|2023-09-19 03:30:00|8343|8333|8343|8333|8345.8|8335.8|8342.4|8332.4|44
1695094500000|2023-09-19 03:35:00|8342.5|8332.5|8343.3|8333.3|8344.5|8334.5|8341.1|8331.1|61
1695094800000|2023-09-19 03:40:00|8343.5|8333.5|8338.4|8328.4|8343.5|8333.5|8338.4|8328.4|43
1695095100000|2023-09-19 03:45:00|8338.6|8328.6|8338.5|8328.5|8339.5|8329.5|8338|8328|38
1695095400000|2023-09-19 03:50:00|8338.1|8328.1|8340.8|8330.8|8342.3|8332.3|8337.8|8327.8|39
1695095700000|2023-09-19 03:55:00|8341.3|8331.3|8341.3|8331.3|8341.3|8331.3|8339.6|8329.6|25
1695096000000|2023-09-19 04:00:00|8341.5|8331.5|8340.9|8330.9|8341.5|8331.5|8339.5|8329.5|15
1695096300000|2023-09-19 04:05:00|8341.3|8331.3|8338.9|8328.9|8341.6|8331.6|8338.9|8328.9|22
1695096600000|2023-09-19 04:10:00|8339.1|8329.1|8347.5|8337.5|8347.8|8337.8|8339.1|8329.1|33
1695096900000|2023-09-19 04:15:00|8346.8|8336.8|8344.6|8334.6|8346.8|8336.8|8343.8|8333.8|50
1695097200000|2023-09-19 04:20:00|8344.4|8334.4|8343.3|8333.3|8344.4|8334.4|8342.3|8332.3|29
1695097500000|2023-09-19 04:25:00|8343.1|8333.1|8346.1|8336.1|8347|8337|8343.1|8333.1|35
1695097800000|2023-09-19 04:30:00|8345.6|8335.6|8342.4|8332.4|8345.6|8335.6|8342.3|8332.3|40
1695098100000|2023-09-19 04:35:00|8342.5|8332.5|8340.9|8330.9|8343.4|8333.4|8340.6|8330.6|52
1695098400000|2023-09-19 04:40:00|8340.6|8330.6|8339.3|8329.3|8341.3|8331.3|8337.3|8327.3|43
1695098700000|2023-09-19 04:45:00|8339|8329|8335.5|8325.5|8339|8329|8335.3|8325.3|39
1695099000000|2023-09-19 04:50:00|8335.8|8325.8|8335.6|8325.6|8336.5|8326.5|8335.1|8325.1|40
1695099300000|2023-09-19 04:55:00|8335.4|8325.4|8333.6|8323.6|8335.4|8325.4|8333.4|8323.4|40
1695099600000|2023-09-19 05:00:00|8333.4|8323.4|8334.1|8324.1|8335.6|8325.6|8331.6|8321.6|64
1695099900000|2023-09-19 05:05:00|8334.4|8324.4|8334.6|8324.6|8335.1|8325.1|8333|8323|64
1695100200000|2023-09-19 05:10:00|8334.4|8324.4|8333.8|8323.8|8335.1|8325.1|8332.8|8322.8|51
1695100500000|2023-09-19 05:15:00|8334.1|8324.1|8333.4|8323.4|8334.5|8324.5|8332.3|8322.3|56
1695100800000|2023-09-19 05:20:00|8333.8|8323.8|8329.5|8319.5|8334.1|8324.1|8329.3|8319.3|79
1695101100000|2023-09-19 05:25:00|8329.8|8319.8|8327.5|8317.5|8329.8|8319.8|8325.6|8315.6|86
1695101400000|2023-09-19 05:30:00|8328.1|8318.1|8331.3|8321.3|8332.8|8322.8|8325.9|8315.9|231
1695101700000|2023-09-19 05:35:00|8331.5|8321.5|8326.5|8316.5|8331.5|8321.5|8324.8|8314.8|191
1695102000000|2023-09-19 05:40:00|8326.8|8316.8|8331.4|8321.4|8332.4|8322.4|8326|8316|189
1695102300000|2023-09-19 05:45:00|8331.8|8321.8|8332.3|8322.3|8332.4|8322.4|8325.8|8315.8|229
1695102600000|2023-09-19 05:50:00|8331.8|8321.8|8329.4|8319.4|8332.3|8322.3|8326|8316|188
1695102900000|2023-09-19 05:55:00|8328.9|8318.9|8329.8|8319.8|8330.8|8320.8|8326.8|8316.8|119
1695103200000|2023-09-19 06:00:00|8329.4|8319.4|8329.3|8319.3|8334.1|8324.1|8327.8|8317.8|154
1695103500000|2023-09-19 06:05:00|8329|8319|8333.8|8323.8|8336.8|8326.8|8328.5|8318.5|167
1695103800000|2023-09-19 06:10:00|8334|8324|8332.9|8322.9|8334|8324|8329.9|8319.9|149
1695104100000|2023-09-19 06:15:00|8332.6|8322.6|8335.3|8325.3|8338.3|8328.3|8330.8|8320.8|191
1695104400000|2023-09-19 06:20:00|8335|8325|8336.8|8326.8|8337.3|8327.3|8333.9|8323.9|145
1695104700000|2023-09-19 06:25:00|8337|8327|8332.3|8322.3|8338.5|8328.5|8332.3|8322.3|122
1695105000000|2023-09-19 06:30:00|8332.5|8322.5|8339.5|8329.5|8343.3|8333.3|8331.6|8321.6|155
1695105300000|2023-09-19 06:35:00|8339.3|8329.3|8342.3|8332.3|8344.1|8334.1|8337.1|8327.1|111
1695105600000|2023-09-19 06:40:00|8342.5|8332.5|8339|8329|8346.1|8336.1|8339|8329|143
1695105900000|2023-09-19 06:45:00|8339.3|8329.3|8335.6|8325.6|8340|8330|8334.6|8324.6|130
1695106200000|2023-09-19 06:50:00|8335.5|8325.5|8328.3|8318.3|8336.5|8326.5|8326.9|8316.9|144
1695106500000|2023-09-19 06:55:00|8328|8318|8326.1|8316.1|8329.1|8319.1|8322.4|8312.4|240
1695106800000|2023-09-19 07:00:00|8325.9|8315.9|8334|8324|8337.1|8327.1|8324.1|8314.1|211
1695107100000|2023-09-19 07:05:00|8333.9|8323.9|8320.6|8310.6|8339|8329|8320.5|8310.5|221
1695107400000|2023-09-19 07:10:00|8320.8|8310.8|8306.9|8296.9|8324.4|8314.4|8305.6|8295.6|210
1695107700000|2023-09-19 07:15:00|8307.6|8297.6|8305.6|8295.6|8312.4|8302.4|8302.5|8292.5|237
1695108000000|2023-09-19 07:20:00|8305.8|8295.8|8303.9|8293.9|8307.6|8297.6|8297.6|8287.6|253
1695108300000|2023-09-19 07:25:00|8304.1|8294.1|8296.9|8286.9|8307.9|8297.9|8296.9|8286.9|180
1695108600000|2023-09-19 07:30:00|8297.1|8287.1|8288.5|8278.5|8298.4|8288.4|8286.1|8276.1|255
1695108900000|2023-09-19 07:35:00|8288.8|8278.8|8295|8285|8296.4|8286.4|8283.1|8273.1|221
1695109200000|2023-09-19 07:40:00|8295.1|8285.1|8286.9|8276.9|8295.9|8285.9|8285.6|8275.6|218
1695109500000|2023-09-19 07:45:00|8287.1|8277.1|8287.6|8277.6|8295.6|8285.6|8285.9|8275.9|200
1695109800000|2023-09-19 07:50:00|8287.4|8277.4|8289.4|8279.4|8291.4|8281.4|8284.1|8274.1|156
1695110100000|2023-09-19 07:55:00|8289.6|8279.6|8285.9|8275.9|8293.6|8283.6|8285.1|8275.1|182
1695110400000|2023-09-19 08:00:00|8285.6|8275.6|8293.6|8283.6|8295.9|8285.9|8278.4|8268.4|224
1695110700000|2023-09-19 08:05:00|8293.9|8283.9|8289.9|8279.9|8295.1|8285.1|8283.9|8273.9|197
1695111000000|2023-09-19 08:10:00|8290.1|8280.1|8284.6|8274.6|8291.1|8281.1|8283.9|8273.9|169
1695111300000|2023-09-19 08:15:00|8284.9|8274.9|8283.1|8273.1|8285.9|8275.9|8280.1|8270.1|146
1695111600000|2023-09-19 08:20:00|8283.4|8273.4|8282.1|8272.1|8288.9|8278.9|8281.4|8271.4|153
1695111900000|2023-09-19 08:25:00|8282.4|8272.4|8293.3|8283.3|8293.4|8283.4|8278.6|8268.6|146
1695112200000|2023-09-19 08:30:00|8293.5|8283.5|8283.1|8273.1|8293.5|8283.5|8273.1|8263.1|207
1695112500000|2023-09-19 08:35:00|8282.9|8272.9|8280.4|8270.4|8283.6|8273.6|8276.1|8266.1|207
1695112800000|2023-09-19 08:40:00|8280.1|8270.1|8278.4|8268.4|8282.9|8272.9|8276.9|8266.9|144
1695113100000|2023-09-19 08:45:00|8279.9|8269.9|8282.6|8272.6|8283.1|8273.1|8276.4|8266.4|122
1695113400000|2023-09-19 08:50:00|8282.4|8272.4|8286.6|8276.6|8287.1|8277.1|8280.6|8270.6|116
1695113700000|2023-09-19 08:55:00|8286.9|8276.9|8287.6|8277.6|8289.4|8279.4|8285.4|8275.4|80
1695114000000|2023-09-19 09:00:00|8287.4|8277.4|8282.4|8272.4|8288.9|8278.9|8280.1|8270.1|98
1695114300000|2023-09-19 09:05:00|8282.1|8272.1|8283.6|8273.6|8285.1|8275.1|8280.9|8270.9|98
1695114600000|2023-09-19 09:10:00|8282.9|8272.9|8279.1|8269.1|8282.9|8272.9|8277.6|8267.6|117
1695114900000|2023-09-19 09:15:00|8278.9|8268.9|8281.9|8271.9|8283.1|8273.1|8277.1|8267.1|101
1695115200000|2023-09-19 09:20:00|8281.6|8271.6|8284.4|8274.4|8287.4|8277.4|8279.1|8269.1|94
1695115500000|2023-09-19 09:25:00|8284.6|8274.6|8283.6|8273.6|8285.9|8275.9|8278.4|8268.4|150
1695115800000|2023-09-19 09:30:00|8283.4|8273.4|8283.1|8273.1|8288.9|8278.9|8278.9|8268.9|110
1695116100000|2023-09-19 09:35:00|8282.9|8272.9|8287.1|8277.1|8288.1|8278.1|8281.4|8271.4|94
1695116400000|2023-09-19 09:40:00|8287.4|8277.4|8286.1|8276.1|8289.4|8279.4|8285.1|8275.1|95
1695116700000|2023-09-19 09:45:00|8285.6|8275.6|8286.6|8276.6|8288.9|8278.9|8284.9|8274.9|98
1695117000000|2023-09-19 09:50:00|8286.4|8276.4|8286.4|8276.4|8289.4|8279.4|8282.6|8272.6|76
1695117300000|2023-09-19 09:55:00|8286.1|8276.1|8282.9|8272.9|8286.1|8276.1|8281.4|8271.4|88
1695117600000|2023-09-19 10:00:00|8283.1|8273.1|8279.1|8269.1|8285.9|8275.9|8278.6|8268.6|112
1695117900000|2023-09-19 10:05:00|8279.6|8269.6|8276.4|8266.4|8281.1|8271.1|8275.6|8265.6|79
1695118200000|2023-09-19 10:10:00|8276.6|8266.6|8274.4|8264.4|8277.4|8267.4|8272.1|8262.1|95
1695118500000|2023-09-19 10:15:00|8274.6|8264.6|8274.6|8264.6|8275.1|8265.1|8267.4|8257.4|106
1695118800000|2023-09-19 10:20:00|8274.4|8264.4|8273.4|8263.4|8276.4|8266.4|8271.9|8261.9|107
1695119100000|2023-09-19 10:25:00|8273.1|8263.1|8272.9|8262.9|8276.1|8266.1|8270.6|8260.6|89
1695119400000|2023-09-19 10:30:00|8273.1|8263.1|8277.9|8267.9|8284.6|8274.6|8271.6|8261.6|165
1695119700000|2023-09-19 10:35:00|8277.6|8267.6|8282.6|8272.6|8286.1|8276.1|8275.9|8265.9|127
1695120000000|2023-09-19 10:40:00|8282.4|8272.4|8284.9|8274.9|8285.4|8275.4|8281.1|8271.1|129
1695120300000|2023-09-19 10:45:00|8284.6|8274.6|8285.4|8275.4|8285.4|8275.4|8280.9|8270.9|99
1695120600000|2023-09-19 10:50:00|8285.1|8275.1|8290.1|8280.1|8293.6|8283.6|8285.1|8275.1|112
1695120900000|2023-09-19 10:55:00|8290.4|8280.4|8291.1|8281.1|8293.4|8283.4|8287.6|8277.6|112
1695121200000|2023-09-19 11:00:00|8290.9|8280.9|8296.6|8286.6|8297.9|8287.9|8290.4|8280.4|95
1695121500000|2023-09-19 11:05:00|8296.9|8286.9|8297.6|8287.6|8298.1|8288.1|8293.4|8283.4|83
1695121800000|2023-09-19 11:10:00|8297.9|8287.9|8291.1|8281.1|8298.6|8288.6|8291.1|8281.1|85
1695122100000|2023-09-19 11:15:00|8290.9|8280.9|8287.6|8277.6|8291.6|8281.6|8285.6|8275.6|99
1695122400000|2023-09-19 11:20:00|8287.9|8277.9|8292.1|8282.1|8292.6|8282.6|8285.6|8275.6|76
1695122700000|2023-09-19 11:25:00|8292.4|8282.4|8291.6|8281.6|8294.1|8284.1|8288.1|8278.1|143
1695123000000|2023-09-19 11:30:00|8291.1|8281.1|8298.4|8288.4|8298.9|8288.9|8289.4|8279.4|193
1695123300000|2023-09-19 11:35:00|8298.1|8288.1|8298.6|8288.6|8299.4|8289.4|8295.1|8285.1|143
1695123600000|2023-09-19 11:40:00|8298.4|8288.4|8296.6|8286.6|8301.4|8291.4|8296.1|8286.1|114
1695123900000|2023-09-19 11:45:00|8296.9|8286.9|8294.6|8284.6|8297.6|8287.6|8292.4|8282.4|113
1695124200000|2023-09-19 11:50:00|8294.4|8284.4|8289.9|8279.9|8294.4|8284.4|8288.6|8278.6|139
1695124500000|2023-09-19 11:55:00|8290.1|8280.1|8290.6|8280.6|8290.9|8280.9|8283.6|8273.6|153
1695124800000|2023-09-19 12:00:00|8290.9|8280.9|8299.6|8289.6|8299.9|8289.9|8290.4|8280.4|226
1695125100000|2023-09-19 12:05:00|8299.9|8289.9|8304.1|8294.1|8307.1|8297.1|8297.9|8287.9|167
1695125400000|2023-09-19 12:10:00|8303.9|8293.9|8307.6|8297.6|8309.4|8299.4|8302.6|8292.6|215
1695125700000|2023-09-19 12:15:00|8307.9|8297.9|8310.4|8300.4|8313.6|8303.6|8306.6|8296.6|163
1695126000000|2023-09-19 12:20:00|8310.6|8300.6|8305.9|8295.9|8314.9|8304.9|8303.1|8293.1|148
1695126300000|2023-09-19 12:25:00|8305.6|8295.6|8305.9|8295.9|8307.6|8297.6|8303.9|8293.9|161
1695126600000|2023-09-19 12:30:00|8305.6|8295.6|8310.4|8300.4|8310.6|8300.6|8303.4|8293.4|242
1695126900000|2023-09-19 12:35:00|8310.1|8300.1|8310.4|8300.4|8311.9|8301.9|8306.1|8296.1|215
1695127200000|2023-09-19 12:40:00|8310.1|8300.1|8299.6|8289.6|8310.6|8300.6|8299.1|8289.1|178
1695127500000|2023-09-19 12:45:00|8299.4|8289.4|8303.4|8293.4|8305.8|8295.8|8297.1|8287.1|156
1695127800000|2023-09-19 12:50:00|8303.1|8293.1|8307.6|8297.6|8307.9|8297.9|8302.4|8292.4|147
1695128100000|2023-09-19 12:55:00|8307.1|8297.1|8310.1|8300.1|8312.6|8302.6|8306.9|8296.9|167
1695128400000|2023-09-19 13:00:00|8310.4|8300.4|8330.6|8320.6|8332.4|8322.4|8309.4|8299.4|513
1695128700000|2023-09-19 13:05:00|8330.4|8320.4|8325.6|8315.6|8330.4|8320.4|8320.9|8310.9|333
1695129000000|2023-09-19 13:10:00|8325.9|8315.9|8329.1|8319.1|8338.6|8328.6|8325.9|8315.9|327
1695129300000|2023-09-19 13:15:00|8328.9|8318.9|8319.6|8309.6|8328.9|8318.9|8317.9|8307.9|276
1695129600000|2023-09-19 13:20:00|8319.9|8309.9|8321.6|8311.6|8323.6|8313.6|8317.1|8307.1|220
1695129900000|2023-09-19 13:25:00|8321.9|8311.9|8321.9|8311.9|8326.6|8316.6|8321.6|8311.6|170
1695130200000|2023-09-19 13:30:00|8321.6|8311.6|8327.4|8317.4|8327.6|8317.6|8320.4|8310.4|255
1695130500000|2023-09-19 13:35:00|8327.1|8317.1|8325.9|8315.9|8328.4|8318.4|8315.6|8305.6|292
1695130800000|2023-09-19 13:40:00|8325.6|8315.6|8324.6|8314.6|8327.9|8317.9|8320.9|8310.9|255
1695131100000|2023-09-19 13:45:00|8325.6|8315.6|8322.9|8312.9|8331.9|8321.9|8320.1|8310.1|305
1695131400000|2023-09-19 13:50:00|8322.6|8312.6|8318.6|8308.6|8323.1|8313.1|8317.6|8307.6|227
1695131700000|2023-09-19 13:55:00|8318.4|8308.4|8316.4|8306.4|8320.1|8310.1|8314.4|8304.4|211
1695132000000|2023-09-19 14:00:00|8316.1|8306.1|8309.6|8299.6|8317.1|8307.1|8307.1|8297.1|284
1695132300000|2023-09-19 14:05:00|8309.1|8299.1|8310.4|8300.4|8313.1|8303.1|8308.6|8298.6|231
1695132600000|2023-09-19 14:10:00|8310.1|8300.1|8307.1|8297.1|8313.1|8303.1|8305.4|8295.4|334
1695132900000|2023-09-19 14:15:00|8307.4|8297.4|8304.4|8294.4|8307.4|8297.4|8300.4|8290.4|317
1695133200000|2023-09-19 14:20:00|8304.1|8294.1|8309.6|8299.6|8312.1|8302.1|8301.4|8291.4|246
1695133500000|2023-09-19 14:25:00|8309.4|8299.4|8310.6|8300.6|8310.6|8300.6|8305.4|8295.4|205
1695133800000|2023-09-19 14:30:00|8310.4|8300.4|8307.4|8297.4|8310.6|8300.6|8305.6|8295.6|267
1695134100000|2023-09-19 14:35:00|8307.1|8297.1|8312.9|8302.9|8316.1|8306.1|8307.1|8297.1|297
1695134400000|2023-09-19 14:40:00|8312.6|8302.6|8315.4|8305.4|8315.4|8305.4|8308.6|8298.6|195
1695134700000|2023-09-19 14:45:00|8315.1|8305.1|8308.4|8298.4|8319.6|8309.6|8308.1|8298.1|227
1695135000000|2023-09-19 14:50:00|8307.9|8297.9|8303.6|8293.6|8308.6|8298.6|8301.6|8291.6|268
1695135300000|2023-09-19 14:55:00|8303.4|8293.4|8303.6|8293.6|8306.4|8296.4|8300.1|8290.1|237
1695135600000|2023-09-19 15:00:00|8303.9|8293.9|8302.9|8292.9|8305.4|8295.4|8300.9|8290.9|157
1695135900000|2023-09-19 15:05:00|8302.6|8292.6|8305.6|8295.6|8309.1|8299.1|8301.4|8291.4|150
1695136200000|2023-09-19 15:10:00|8305.4|8295.4|8305.1|8295.1|8306.4|8296.4|8302.6|8292.6|144
1695136500000|2023-09-19 15:15:00|8305.6|8295.6|8301.6|8291.6|8305.9|8295.9|8300.1|8290.1|177
1695136800000|2023-09-19 15:20:00|8301.4|8291.4|8300.9|8290.9|8302.9|8292.9|8298.9|8288.9|151
1695137100000|2023-09-19 15:25:00|8301.1|8291.1|8297.6|8287.6|8302.1|8292.1|8297.4|8287.4|143
1695137400000|2023-09-19 15:30:00|8297.4|8287.4|8297.9|8287.9|8299.1|8289.1|8295.6|8285.6|197
1695137700000|2023-09-19 15:35:00|8297.6|8287.6|8295.6|8285.6|8297.9|8287.9|8293.6|8283.6|222
1695138000000|2023-09-19 15:40:00|8295.4|8285.4|8295.1|8285.1|8296.9|8286.9|8291.4|8281.4|154
1695138300000|2023-09-19 15:45:00|8296.1|8286.1|8295.6|8285.6|8300.9|8290.9|8293.9|8283.9|133
1695138600000|2023-09-19 15:50:00|8295.4|8285.4|8295.1|8285.1|8296.6|8286.6|8293.9|8283.9|121
1695138900000|2023-09-19 15:55:00|8295.4|8285.4|8298.9|8288.9|8300.4|8290.4|8294.6|8284.6|105
1695139200000|2023-09-19 16:00:00|8298.4|8288.4|8298.1|8288.1|8299.1|8289.1|8294.4|8284.4|100
1695139500000|2023-09-19 16:05:00|8298.6|8288.6|8299.9|8289.9|8300.4|8290.4|8296.9|8286.9|92
1695139800000|2023-09-19 16:10:00|8299.6|8289.6|8302.4|8292.4|8303.4|8293.4|8299.1|8289.1|83
1695140100000|2023-09-19 16:15:00|8302.1|8292.1|8304.4|8294.4|8304.4|8294.4|8301.9|8291.9|23
1695140400000|2023-09-19 16:20:00|8304.1|8294.1|8301.4|8291.4|8304.1|8294.1|8300.4|8290.4|57
1695140700000|2023-09-19 16:25:00|8301.1|8291.1|8296.1|8286.1|8301.6|8291.6|8296.1|8286.1|88
1695141000000|2023-09-19 16:30:00|8294.9|8284.9|8297.6|8287.6|8297.6|8287.6|8293.9|8283.9|98
1695141300000|2023-09-19 16:35:00|8297.9|8287.9|8300.1|8290.1|8300.4|8290.4|8296.1|8286.1|82
1695141600000|2023-09-19 16:40:00|8299.9|8289.9|8302.1|8292.1|8302.6|8292.6|8299.6|8289.6|107
1695141900000|2023-09-19 16:45:00|8301.9|8291.9|8310.6|8300.6|8312.6|8302.6|8301.6|8291.6|134
1695142200000|2023-09-19 16:50:00|8310.1|8300.1|8310.4|8300.4|8312.1|8302.1|8308.6|8298.6|101
1695142500000|2023-09-19 16:55:00|8310.6|8300.6|8312|8302|8312.8|8302.8|8303.1|8293.1|192
1695142800000|2023-09-19 17:00:00|8311.3|8301.3|8309.5|8299.5|8311.8|8301.8|8307.8|8297.8|101
1695143100000|2023-09-19 17:05:00|8310.3|8300.3|8312.6|8302.6|8312.6|8302.6|8310|8300|67
1695143400000|2023-09-19 17:10:00|8312.5|8302.5|8312.5|8302.5|8313.6|8303.6|8311.5|8301.5|57
1695143700000|2023-09-19 17:15:00|8312.8|8302.8|8313.9|8303.9|8314.9|8304.9|8312.5|8302.5|38
1695144000000|2023-09-19 17:20:00|8314.1|8304.1|8317|8307|8317.3|8307.3|8313.4|8303.4|46
1695144300000|2023-09-19 17:25:00|8317.3|8307.3|8317.1|8307.1|8317.5|8307.5|8315.5|8305.5|45
1695144600000|2023-09-19 17:30:00|8317.5|8307.5|8317.5|8307.5|8320.1|8310.1|8317.5|8307.5|45
1695144900000|2023-09-19 17:35:00|8317.4|8307.4|8319.8|8309.8|8319.8|8309.8|8316.6|8306.6|26
1695145200000|2023-09-19 17:40:00|8319.9|8309.9|8317.4|8307.4|8320.3|8310.3|8316.4|8306.4|37
1695145500000|2023-09-19 17:45:00|8317.6|8307.6|8319.3|8309.3|8319.8|8309.8|8317.4|8307.4|58
1695145800000|2023-09-19 17:50:00|8319.5|8309.5|8316.6|8306.6|8319.8|8309.8|8315|8305|77
1695146100000|2023-09-19 17:55:00|8316.4|8306.4|8319.1|8299.1|8321.6|8306.6|8316|8299.1|12
1695081600000|2023-09-19 00:00:00|8370.3|8360.3|8370.1|8360.1|8370.6|8360.6|8368.3|8358.3|38
1695081900000|2023-09-19 00:05:00|8369.9|8359.9|8371.3|8361.3|8372.8|8362.8|8369.8|8359.8|43
1695082200000|2023-09-19 00:10:00|8371|8361|8370.8|8360.8|8373.1|8363.1|8370.1|8360.1|48
1695082500000|2023-09-19 00:15:00|8370.5|8360.5|8370.6|8360.6|8371.3|8361.3|8370.1|8360.1|37
1695082800000|2023-09-19 00:20:00|8371.3|8361.3|8370.5|8360.5|8373.3|8363.3|8370|8360|37
1695083100000|2023-09-19 00:25:00|8370.3|8360.3|8369.4|8359.4|8371.8|8361.8|8369.4|8359.4|36
1695083400000|2023-09-19 00:30:00|8369.8|8359.8|8368|8358|8370.1|8360.1|8366|8356|37
1695083700000|2023-09-19 00:35:00|8368.4|8358.4|8364.3|8354.3|8369.6|8359.6|8361.9|8351.9|69
1695084000000|2023-09-19 00:40:00|8364.4|8354.4|8360.8|8350.8|8365.8|8355.8|8360.8|8350.8|56
1695084300000|2023-09-19 00:45:00|8361|8351|8365.5|8355.5|8366|8356|8360.8|8350.8|64
1695084600000|2023-09-19 00:50:00|8365.4|8355.4|8364.3|8354.3|8365.4|8355.4|8362.8|8352.8|74
1695084900000|2023-09-19 00:55:00|8364|8354|8365.5|8355.5|8366.1|8356.1|8363.5|8353.5|73
1695085200000|2023-09-19 01:00:00|8365.3|8355.3|8368.1|8358.1|8373.8|8363.8|8363.8|8353.8|266
1695085500000|2023-09-19 01:05:00|8367.9|8357.9|8365.5|8355.5|8368.1|8358.1|8361|8351|181
1695085800000|2023-09-19 01:10:00|8365.1|8355.1|8364.4|8354.4|8366.6|8356.6|8361.6|8351.6|170
1695086100000|2023-09-19 01:15:00|8364.6|8354.6|8375.3|8365.3|8375.4|8365.4|8363.4|8353.4|188
1695086400000|2023-09-19 01:20:00|8375.4|8365.4|8372.3|8362.3|8377.5|8367.5|8370.5|8360.5|191
1695086700000|2023-09-19 01:25:00|8372|8362|8367.1|8357.1|8372|8362|8366.1|8356.1|244
1695087000000|2023-09-19 01:30:00|8367|8357|8362.6|8352.6|8367.4|8357.4|8360.3|8350.3|339
1695087300000|2023-09-19 01:35:00|8362.4|8352.4|8357.6|8347.6|8364.1|8354.1|8356.8|8346.8|253
1695087600000|2023-09-19 01:40:00|8357.3|8347.3|8358.5|8348.5|8359.6|8349.6|8354.1|8344.1|262
1695087900000|2023-09-19 01:45:00|8358.8|8348.8|8362.5|8352.5|8362.8|8352.8|8358.6|8348.6|175
1695088200000|2023-09-19 01:50:00|8362.8|8352.8|8358.3|8348.3|8363.3|8353.3|8357.3|8347.3|175
1695088500000|2023-09-19 01:55:00|8358|8348|8349.3|8339.3|8358|8348|8347.4|8337.4|245
1695088800000|2023-09-19 02:00:00|8349|8339|8350.1|8340.1|8354.3|8344.3|8348.8|8338.8|235
1695089100000|2023-09-19 02:05:00|8350|8340|8347.6|8337.6|8352.5|8342.5|8346.8|8336.8|194
1695089400000|2023-09-19 02:10:00|8347.9|8337.9|8348.3|8338.3|8349.5|8339.5|8347.3|8337.3|179
1695089700000|2023-09-19 02:15:00|8348|8338|8347.5|8337.5|8349.5|8339.5|8346.8|8336.8|87
1695090000000|2023-09-19 02:20:00|8347.8|8337.8|8348.3|8338.3|8348.5|8338.5|8346.8|8336.8|56
1695090300000|2023-09-19 02:25:00|8348|8338|8349.6|8339.6|8349.9|8339.9|8346.5|8336.5|64
1695090600000|2023-09-19 02:30:00|8349.4|8339.4|8353.3|8343.3|8357.8|8347.8|8348.6|8338.6|212
1695090900000|2023-09-19 02:35:00|8353|8343|8357.5|8347.5|8357.8|8347.8|8351.1|8341.1|192
1695091200000|2023-09-19 02:40:00|8357.3|8347.3|8358.3|8348.3|8359.8|8349.8|8356.4|8346.4|140
1695091500000|2023-09-19 02:45:00|8357.9|8347.9|8337.3|8327.3|8358.3|8348.3|8333|8323|269
1695091800000|2023-09-19 02:50:00|8337.5|8327.5|8328.3|8318.3|8338.3|8328.3|8326.9|8316.9|269
1695092100000|2023-09-19 02:55:00|8328|8318|8332.8|8322.8|8334|8324|8327.5|8317.5|227
1695092400000|2023-09-19 03:00:00|8332.3|8322.3|8336.8|8326.8|8338.8|8328.8|8331|8321|217
1695092700000|2023-09-19 03:05:00|8336.5|8326.5|8339.5|8329.5|8340.8|8330.8|8335.8|8325.8|204
1695093000000|2023-09-19 03:10:00|8339.4|8329.4|8339.8|8329.8|8342.3|8332.3|8337.3|8327.3|179
1695093300000|2023-09-19 03:15:00|8339.5|8329.5|8344.1|8334.1|8346.3|8336.3|8336.9|8326.9|134
1695093600000|2023-09-19 03:20:00|8344|8334|8343.5|8333.5|8344.5|8334.5|8342.1|8332.1|125
1695093900000|2023-09-19 03:25:00|8343.8|8333.8|8342.8|8332.8|8343.8|8333.8|8340.6|8330.6|135
1695094200000|2023-09-19 03:30:00|8343|8333|8343|8333|8345.8|8335.8|8342.4|8332.4|44
1695094500000|2023-09-19 03:35:00|8342.5|8332.5|8343.3|8333.3|8344.5|8334.5|8341.1|8331.1|61
1695094800000|2023-09-19 03:40:00|8343.5|8333.5|8338.4|8328.4|8343.5|8333.5|8338.4|8328.4|43
1695095100000|2023-09-19 03:45:00|8338.6|8328.6|8338.5|8328.5|8339.5|8329.5|8338|8328|38
1695095400000|2023-09-19 03:50:00|8338.1|8328.1|8340.8|8330.8|8342.3|8332.3|8337.8|8327.8|39
1695095700000|2023-09-19 03:55:00|8341.3|8331.3|8341.3|8331.3|8341.3|8331.3|8339.6|8329.6|25
1695096000000|2023-09-19 04:00:00|8341.5|8331.5|8340.9|8330.9|8341.5|8331.5|8339.5|8329.5|15
1695096300000|2023-09-19 04:05:00|8341.3|8331.3|8338.9|8328.9|8341.6|8331.6|8338.9|8328.9|22
1695096600000|2023-09-19 04:10:00|8339.1|8329.1|8347.5|8337.5|8347.8|8337.8|8339.1|8329.1|33
1695096900000|2023-09-19 04:15:00|8346.8|8336.8|8344.6|8334.6|8346.8|8336.8|8343.8|8333.8|50
1695097200000|2023-09-19 04:20:00|8344.4|8334.4|8343.3|8333.3|8344.4|8334.4|8342.3|8332.3|29
1695097500000|2023-09-19 04:25:00|8343.1|8333.1|8346.1|8336.1|8347|8337|8343.1|8333.1|35
1695097800000|2023-09-19 04:30:00|8345.6|8335.6|8342.4|8332.4|8345.6|8335.6|8342.3|8332.3|40
1695098100000|2023-09-19 04:35:00|8342.5|8332.5|8340.9|8330.9|8343.4|8333.4|8340.6|8330.6|52
1695098400000|2023-09-19 04:40:00|8340.6|8330.6|8339.3|8329.3|8341.3|8331.3|8337.3|8327.3|43
1695098700000|2023-09-19 04:45:00|8339|8329|8335.5|8325.5|8339|8329|8335.3|8325.3|39
1695099000000|2023-09-19 04:50:00|8335.8|8325.8|8335.6|8325.6|8336.5|8326.5|8335.1|8325.1|40
1695099300000|2023-09-19 04:55:00|8335.4|8325.4|8333.6|8323.6|8335.4|8325.4|8333.4|8323.4|40
1695099600000|2023-09-19 05:00:00|8333.4|8323.4|8334.1|8324.1|8335.6|8325.6|8331.6|8321.6|64
1695099900000|2023-09-19 05:05:00|8334.4|8324.4|8334.6|8324.6|8335.1|8325.1|8333|8323|64
1695100200000|2023-09-19 05:10:00|8334.4|8324.4|8333.8|8323.8|8335.1|8325.1|8332.8|8322.8|51
1695100500000|2023-09-19 05:15:00|8334.1|8324.1|8333.4|8323.4|8334.5|8324.5|8332.3|8322.3|56
1695100800000|2023-09-19 05:20:00|8333.8|8323.8|8329.5|8319.5|8334.1|8324.1|8329.3|8319.3|79
1695101100000|2023-09-19 05:25:00|8329.8|8319.8|8327.5|8317.5|8329.8|8319.8|8325.6|8315.6|86
1695101400000|2023-09-19 05:30:00|8328.1|8318.1|8331.3|8321.3|8332.8|8322.8|8325.9|8315.9|231
1695101700000|2023-09-19 05:35:00|8331.5|8321.5|8326.5|8316.5|8331.5|8321.5|8324.8|8314.8|191
1695102000000|2023-09-19 05:40:00|8326.8|8316.8|8331.4|8321.4|8332.4|8322.4|8326|8316|189
1695102300000|2023-09-19 05:45:00|8331.8|8321.8|8332.3|8322.3|8332.4|8322.4|8325.8|8315.8|229
1695102600000|2023-09-19 05:50:00|8331.8|8321.8|8329.4|8319.4|8332.3|8322.3|8326|8316|188
1695102900000|2023-09-19 05:55:00|8328.9|8318.9|8329.8|8319.8|8330.8|8320.8|8326.8|8316.8|119
1695103200000|2023-09-19 06:00:00|8329.4|8319.4|8329.3|8319.3|8334.1|8324.1|8327.8|8317.8|154
1695103500000|2023-09-19 06:05:00|8329|8319|8333.8|8323.8|8336.8|8326.8|8328.5|8318.5|167
1695103800000|2023-09-19 06:10:00|8334|8324|8332.9|8322.9|8334|8324|8329.9|8319.9|149
1695104100000|2023-09-19 06:15:00|8332.6|8322.6|8335.3|8325.3|8338.3|8328.3|8330.8|8320.8|191
1695104400000|2023-09-19 06:20:00|8335|8325|8336.8|8326.8|8337.3|8327.3|8333.9|8323.9|145
1695104700000|2023-09-19 06:25:00|8337|8327|8332.3|8322.3|8338.5|8328.5|8332.3|8322.3|122
1695105000000|2023-09-19 06:30:00|8332.5|8322.5|8339.5|8329.5|8343.3|8333.3|8331.6|8321.6|155
1695105300000|2023-09-19 06:35:00|8339.3|8329.3|8342.3|8332.3|8344.1|8334.1|8337.1|8327.1|111
1695105600000|2023-09-19 06:40:00|8342.5|8332.5|8339|8329|8346.1|8336.1|8339|8329|143
1695105900000|2023-09-19 06:45:00|8339.3|8329.3|8335.6|8325.6|8340|8330|8334.6|8324.6|130
1695106200000|2023-09-19 06:50:00|8335.5|8325.5|8328.3|8318.3|8336.5|8326.5|8326.9|8316.9|144
1695106500000|2023-09-19 06:55:00|8328|8318|8326.1|8316.1|8329.1|8319.1|8322.4|8312.4|240
1695106800000|2023-09-19 07:00:00|8325.9|8315.9|8334|8324|8337.1|8327.1|8324.1|8314.1|211
1695107100000|2023-09-19 07:05:00|8333.9|8323.9|8320.6|8310.6|8339|8329|8320.5|8310.5|221
1695107400000|2023-09-19 07:10:00|8320.8|8310.8|8306.9|8296.9|8324.4|8314.4|8305.6|8295.6|210
1695107700000|2023-09-19 07:15:00|8307.6|8297.6|8305.6|8295.6|8312.4|8302.4|8302.5|8292.5|237
1695108000000|2023-09-19 07:20:00|8305.8|8295.8|8303.9|8293.9|8307.6|8297.6|8297.6|8287.6|253
1695108300000|2023-09-19 07:25:00|8304.1|8294.1|8296.9|8286.9|8307.9|8297.9|8296.9|8286.9|180
1695108600000|2023-09-19 07:30:00|8297.1|8287.1|8288.5|8278.5|8298.4|8288.4|8286.1|8276.1|255
1695108900000|2023-09-19 07:35:00|8288.8|8278.8|8295|8285|8296.4|8286.4|8283.1|8273.1|221
1695109200000|2023-09-19 07:40:00|8295.1|8285.1|8286.9|8276.9|8295.9|8285.9|8285.6|8275.6|218
1695109500000|2023-09-19 07:45:00|8287.1|8277.1|8287.6|8277.6|8295.6|8285.6|8285.9|8275.9|200
1695109800000|2023-09-19 07:50:00|8287.4|8277.4|8289.4|8279.4|8291.4|8281.4|8284.1|8274.1|156
1695110100000|2023-09-19 07:55:00|8289.6|8279.6|8285.9|8275.9|8293.6|8283.6|8285.1|8275.1|182
1695110400000|2023-09-19 08:00:00|8285.6|8275.6|8293.6|8283.6|8295.9|8285.9|8278.4|8268.4|224
1695110700000|2023-09-19 08:05:00|8293.9|8283.9|8289.9|8279.9|8295.1|8285.1|8283.9|8273.9|197
1695111000000|2023-09-19 08:10:00|8290.1|8280.1|8284.6|8274.6|8291.1|8281.1|8283.9|8273.9|169
1695111300000|2023-09-19 08:15:00|8284.9|8274.9|8283.1|8273.1|8285.9|8275.9|8280.1|8270.1|146
1695111600000|2023-09-19 08:20:00|8283.4|8273.4|8282.1|8272.1|8288.9|8278.9|8281.4|8271.4|153
1695111900000|2023-09-19 08:25:00|8282.4|8272.4|8293.3|8283.3|8293.4|8283.4|8278.6|8268.6|146
1695112200000|2023-09-19 08:30:00|8293.5|8283.5|8283.1|8273.1|8293.5|8283.5|8273.1|8263.1|207
1695112500000|2023-09-19 08:35:00|8282.9|8272.9|8280.4|8270.4|8283.6|8273.6|8276.1|8266.1|207
1695112800000|2023-09-19 08:40:00|8280.1|8270.1|8278.4|8268.4|8282.9|8272.9|8276.9|8266.9|144
1695113100000|2023-09-19 08:45:00|8279.9|8269.9|8282.6|8272.6|8283.1|8273.1|8276.4|8266.4|122
1695113400000|2023-09-19 08:50:00|8282.4|8272.4|8286.6|8276.6|8287.1|8277.1|8280.6|8270.6|116
1695113700000|2023-09-19 08:55:00|8286.9|8276.9|8287.6|8277.6|8289.4|8279.4|8285.4|8275.4|80
1695114000000|2023-09-19 09:00:00|8287.4|8277.4|8282.4|8272.4|8288.9|8278.9|8280.1|8270.1|98
1695114300000|2023-09-19 09:05:00|8282.1|8272.1|8283.6|8273.6|8285.1|8275.1|8280.9|8270.9|98
1695114600000|2023-09-19 09:10:00|8282.9|8272.9|8279.1|8269.1|8282.9|8272.9|8277.6|8267.6|117
1695114900000|2023-09-19 09:15:00|8278.9|8268.9|8281.9|8271.9|8283.1|8273.1|8277.1|8267.1|101
1695115200000|2023-09-19 09:20:00|8281.6|8271.6|8284.4|8274.4|8287.4|8277.4|8279.1|8269.1|94
1695115500000|2023-09-19 09:25:00|8284.6|8274.6|8283.6|8273.6|8285.9|8275.9|8278.4|8268.4|150
1695115800000|2023-09-19 09:30:00|8283.4|8273.4|8283.1|8273.1|8288.9|8278.9|8278.9|8268.9|110
1695116100000|2023-09-19 09:35:00|8282.9|8272.9|8287.1|8277.1|8288.1|8278.1|8281.4|8271.4|94
1695116400000|2023-09-19 09:40:00|8287.4|8277.4|8286.1|8276.1|8289.4|8279.4|8285.1|8275.1|95
1695116700000|2023-09-19 09:45:00|8285.6|8275.6|8286.6|8276.6|8288.9|8278.9|8284.9|8274.9|98
1695117000000|2023-09-19 09:50:00|8286.4|8276.4|8286.4|8276.4|8289.4|8279.4|8282.6|8272.6|76
1695117300000|2023-09-19 09:55:00|8286.1|8276.1|8282.9|8272.9|8286.1|8276.1|8281.4|8271.4|88
1695117600000|2023-09-19 10:00:00|8283.1|8273.1|8279.1|8269.1|8285.9|8275.9|8278.6|8268.6|112
1695117900000|2023-09-19 10:05:00|8279.6|8269.6|8276.4|8266.4|8281.1|8271.1|8275.6|8265.6|79
1695118200000|2023-09-19 10:10:00|8276.6|8266.6|8274.4|8264.4|8277.4|8267.4|8272.1|8262.1|95
1695118500000|2023-09-19 10:15:00|8274.6|8264.6|8274.6|8264.6|8275.1|8265.1|8267.4|8257.4|106
1695118800000|2023-09-19 10:20:00|8274.4|8264.4|8273.4|8263.4|8276.4|8266.4|8271.9|8261.9|107
1695119100000|2023-09-19 10:25:00|8273.1|8263.1|8272.9|8262.9|8276.1|8266.1|8270.6|8260.6|89
1695119400000|2023-09-19 10:30:00|8273.1|8263.1|8277.9|8267.9|8284.6|8274.6|8271.6|8261.6|165
1695119700000|2023-09-19 10:35:00|8277.6|8267.6|8282.6|8272.6|8286.1|8276.1|8275.9|8265.9|127
1695120000000|2023-09-19 10:40:00|8282.4|8272.4|8284.9|8274.9|8285.4|8275.4|8281.1|8271.1|129
1695120300000|2023-09-19 10:45:00|8284.6|8274.6|8285.4|8275.4|8285.4|8275.4|8280.9|8270.9|99
1695120600000|2023-09-19 10:50:00|8285.1|8275.1|8290.1|8280.1|8293.6|8283.6|8285.1|8275.1|112
1695120900000|2023-09-19 10:55:00|8290.4|8280.4|8291.1|8281.1|8293.4|8283.4|8287.6|8277.6|112
1695121200000|2023-09-19 11:00:00|8290.9|8280.9|8296.6|8286.6|8297.9|8287.9|8290.4|8280.4|95
1695121500000|2023-09-19 11:05:00|8296.9|8286.9|8297.6|8287.6|8298.1|8288.1|8293.4|8283.4|83
1695121800000|2023-09-19 11:10:00|8297.9|8287.9|8291.1|8281.1|8298.6|8288.6|8291.1|8281.1|85
1695122100000|2023-09-19 11:15:00|8290.9|8280.9|8287.6|8277.6|8291.6|8281.6|8285.6|8275.6|99
1695122400000|2023-09-19 11:20:00|8287.9|8277.9|8292.1|8282.1|8292.6|8282.6|8285.6|8275.6|76
1695122700000|2023-09-19 11:25:00|8292.4|8282.4|8291.6|8281.6|8294.1|8284.1|8288.1|8278.1|143
1695123000000|2023-09-19 11:30:00|8291.1|8281.1|8298.4|8288.4|8298.9|8288.9|8289.4|8279.4|193
1695123300000|2023-09-19 11:35:00|8298.1|8288.1|8298.6|8288.6|8299.4|8289.4|8295.1|8285.1|143
1695123600000|2023-09-19 11:40:00|8298.4|8288.4|8296.6|8286.6|8301.4|8291.4|8296.1|8286.1|114
1695123900000|2023-09-19 11:45:00|8296.9|8286.9|8294.6|8284.6|8297.6|8287.6|8292.4|8282.4|113
1695124200000|2023-09-19 11:50:00|8294.4|8284.4|8289.9|8279.9|8294.4|8284.4|8288.6|8278.6|139
1695124500000|2023-09-19 11:55:00|8290.1|8280.1|8290.6|8280.6|8290.9|8280.9|8283.6|8273.6|153
1695124800000|2023-09-19 12:00:00|8290.9|8280.9|8299.6|8289.6|8299.9|8289.9|8290.4|8280.4|226
1695125100000|2023-09-19 12:05:00|8299.9|8289.9|8304.1|8294.1|8307.1|8297.1|8297.9|8287.9|167
1695125400000|2023-09-19 12:10:00|8303.9|8293.9|8307.6|8297.6|8309.4|8299.4|8302.6|8292.6|215
1695125700000|2023-09-19 12:15:00|8307.9|8297.9|8310.4|8300.4|8313.6|8303.6|8306.6|8296.6|163
1695126000000|2023-09-19 12:20:00|8310.6|8300.6|8305.9|8295.9|8314.9|8304.9|8303.1|8293.1|148
1695126300000|2023-09-19 12:25:00|8305.6|8295.6|8305.9|8295.9|8307.6|8297.6|8303.9|8293.9|161
1695126600000|2023-09-19 12:30:00|8305.6|8295.6|8310.4|8300.4|8310.6|8300.6|8303.4|8293.4|242
1695126900000|2023-09-19 12:35:00|8310.1|8300.1|8310.4|8300.4|8311.9|8301.9|8306.1|8296.1|215
1695127200000|2023-09-19 12:40:00|8310.1|8300.1|8299.6|8289.6|8310.6|8300.6|8299.1|8289.1|178
1695127500000|2023-09-19 12:45:00|8299.4|8289.4|8303.4|8293.4|8305.8|8295.8|8297.1|8287.1|156
1695127800000|2023-09-19 12:50:00|8303.1|8293.1|8307.6|8297.6|8307.9|8297.9|8302.4|8292.4|147
1695128100000|2023-09-19 12:55:00|8307.1|8297.1|8310.1|8300.1|8312.6|8302.6|8306.9|8296.9|167
1695128400000|2023-09-19 13:00:00|8310.4|8300.4|8330.6|8320.6|8332.4|8322.4|8309.4|8299.4|513
1695128700000|2023-09-19 13:05:00|8330.4|8320.4|8325.6|8315.6|8330.4|8320.4|8320.9|8310.9|333
1695129000000|2023-09-19 13:10:00|8325.9|8315.9|8329.1|8319.1|8338.6|8328.6|8325.9|8315.9|327
1695129300000|2023-09-19 13:15:00|8328.9|8318.9|8319.6|8309.6|8328.9|8318.9|8317.9|8307.9|276
1695129600000|2023-09-19 13:20:00|8319.9|8309.9|8321.6|8311.6|8323.6|8313.6|8317.1|8307.1|220
1695129900000|2023-09-19 13:25:00|8321.9|8311.9|8321.9|8311.9|8326.6|8316.6|8321.6|8311.6|170
1695130200000|2023-09-19 13:30:00|8321.6|8311.6|8327.4|8317.4|8327.6|8317.6|8320.4|8310.4|255
1695130500000|2023-09-19 13:35:00|8327.1|8317.1|8325.9|8315.9|8328.4|8318.4|8315.6|8305.6|292
1695130800000|2023-09-19 13:40:00|8325.6|8315.6|8324.6|8314.6|8327.9|8317.9|8320.9|8310.9|255
1695131100000|2023-09-19 13:45:00|8325.6|8315.6|8322.9|8312.9|8331.9|8321.9|8320.1|8310.1|305
1695131400000|2023-09-19 13:50:00|8322.6|8312.6|8318.6|8308.6|8323.1|8313.1|8317.6|8307.6|227
1695131700000|2023-09-19 13:55:00|8318.4|8308.4|8316.4|8306.4|8320.1|8310.1|8314.4|8304.4|211
1695132000000|2023-09-19 14:00:00|8316.1|8306.1|8309.6|8299.6|8317.1|8307.1|8307.1|8297.1|284
1695132300000|2023-09-19 14:05:00|8309.1|8299.1|8310.4|8300.4|8313.1|8303.1|8308.6|8298.6|231
1695132600000|2023-09-19 14:10:00|8310.1|8300.1|8307.1|8297.1|8313.1|8303.1|8305.4|8295.4|334
1695132900000|2023-09-19 14:15:00|8307.4|8297.4|8304.4|8294.4|8307.4|8297.4|8300.4|8290.4|317
1695133200000|2023-09-19 14:20:00|8304.1|8294.1|8309.6|8299.6|8312.1|8302.1|8301.4|8291.4|246
1695133500000|2023-09-19 14:25:00|8309.4|8299.4|8310.6|8300.6|8310.6|8300.6|8305.4|8295.4|205
1695133800000|2023-09-19 14:30:00|8310.4|8300.4|8307.4|8297.4|8310.6|8300.6|8305.6|8295.6|267
1695134100000|2023-09-19 14:35:00|8307.1|8297.1|8312.9|8302.9|8316.1|8306.1|8307.1|8297.1|297
1695134400000|2023-09-19 14:40:00|8312.6|8302.6|8315.4|8305.4|8315.4|8305.4|8308.6|8298.6|195
1695134700000|2023-09-19 14:45:00|8315.1|8305.1|8308.4|8298.4|8319.6|8309.6|8308.1|8298.1|227
1695135000000|2023-09-19 14:50:00|8307.9|8297.9|8303.6|8293.6|8308.6|8298.6|8301.6|8291.6|268
1695135300000|2023-09-19 14:55:00|8303.4|8293.4|8303.6|8293.6|8306.4|8296.4|8300.1|8290.1|237
1695135600000|2023-09-19 15:00:00|8303.9|8293.9|8302.9|8292.9|8305.4|8295.4|8300.9|8290.9|157
1695135900000|2023-09-19 15:05:00|8302.6|8292.6|8305.6|8295.6|8309.1|8299.1|8301.4|8291.4|150
1695136200000|2023-09-19 15:10:00|8305.4|8295.4|8305.1|8295.1|8306.4|8296.4|8302.6|8292.6|144
1695136500000|2023-09-19 15:15:00|8305.6|8295.6|8301.6|8291.6|8305.9|8295.9|8300.1|8290.1|177
1695136800000|2023-09-19 15:20:00|8301.4|8291.4|8300.9|8290.9|8302.9|8292.9|8298.9|8288.9|151
1695137100000|2023-09-19 15:25:00|8301.1|8291.1|8297.6|8287.6|8302.1|8292.1|8297.4|8287.4|143
1695137400000|2023-09-19 15:30:00|8297.4|8287.4|8297.9|8287.9|8299.1|8289.1|8295.6|8285.6|197
1695137700000|2023-09-19 15:35:00|8297.6|8287.6|8295.6|8285.6|8297.9|8287.9|8293.6|8283.6|222
1695138000000|2023-09-19 15:40:00|8295.4|8285.4|8295.1|8285.1|8296.9|8286.9|8291.4|8281.4|154
1695138300000|2023-09-19 15:45:00|8296.1|8286.1|8295.6|8285.6|8300.9|8290.9|8293.9|8283.9|133
1695138600000|2023-09-19 15:50:00|8295.4|8285.4|8295.1|8285.1|8296.6|8286.6|8293.9|8283.9|121
1695138900000|2023-09-19 15:55:00|8295.4|8285.4|8298.9|8288.9|8300.4|8290.4|8294.6|8284.6|105
1695139200000|2023-09-19 16:00:00|8298.4|8288.4|8298.1|8288.1|8299.1|8289.1|8294.4|8284.4|100
1695139500000|2023-09-19 16:05:00|8298.6|8288.6|8299.9|8289.9|8300.4|8290.4|8296.9|8286.9|92
1695139800000|2023-09-19 16:10:00|8299.6|8289.6|8302.4|8292.4|8303.4|8293.4|8299.1|8289.1|83
1695140100000|2023-09-19 16:15:00|8302.1|8292.1|8304.4|8294.4|8304.4|8294.4|8301.9|8291.9|23
1695140400000|2023-09-19 16:20:00|8304.1|8294.1|8301.4|8291.4|8304.1|8294.1|8300.4|8290.4|57
1695140700000|2023-09-19 16:25:00|8301.1|8291.1|8296.1|8286.1|8301.6|8291.6|8296.1|8286.1|88
1695141000000|2023-09-19 16:30:00|8294.9|8284.9|8297.6|8287.6|8297.6|8287.6|8293.9|8283.9|98
1695141300000|2023-09-19 16:35:00|8297.9|8287.9|8300.1|8290.1|8300.4|8290.4|8296.1|8286.1|82
1695141600000|2023-09-19 16:40:00|8299.9|8289.9|8302.1|8292.1|8302.6|8292.6|8299.6|8289.6|107
1695141900000|2023-09-19 16:45:00|8301.9|8291.9|8310.6|8300.6|8312.6|8302.6|8301.6|8291.6|134
1695142200000|2023-09-19 16:50:00|8310.1|8300.1|8310.4|8300.4|8312.1|8302.1|8308.6|8298.6|101
1695142500000|2023-09-19 16:55:00|8310.6|8300.6|8312|8302|8312.8|8302.8|8303.1|8293.1|192
1695142800000|2023-09-19 17:00:00|8311.3|8301.3|8309.5|8299.5|8311.8|8301.8|8307.8|8297.8|101
1695143100000|2023-09-19 17:05:00|8310.3|8300.3|8312.6|8302.6|8312.6|8302.6|8310|8300|67
1695143400000|2023-09-19 17:10:00|8312.5|8302.5|8312.5|8302.5|8313.6|8303.6|8311.5|8301.5|57
1695143700000|2023-09-19 17:15:00|8312.8|8302.8|8313.9|8303.9|8314.9|8304.9|8312.5|8302.5|38
1695144000000|2023-09-19 17:20:00|8314.1|8304.1|8317|8307|8317.3|8307.3|8313.4|8303.4|46
1695144300000|2023-09-19 17:25:00|8317.3|8307.3|8317.1|8307.1|8317.5|8307.5|8315.5|8305.5|45
1695144600000|2023-09-19 17:30:00|8317.5|8307.5|8317.5|8307.5|8320.1|8310.1|8317.5|8307.5|45
1695144900000|2023-09-19 17:35:00|8317.4|8307.4|8319.8|8309.8|8319.8|8309.8|8316.6|8306.6|26
1695145200000|2023-09-19 17:40:00|8319.9|8309.9|8317.4|8307.4|8320.3|8310.3|8316.4|8306.4|37
1695145500000|2023-09-19 17:45:00|8317.6|8307.6|8319.3|8309.3|8319.8|8309.8|8317.4|8307.4|58
1695145800000|2023-09-19 17:50:00|8319.5|8309.5|8316.6|8306.6|8319.8|8309.8|8315|8305|77
1695146100000|2023-09-19 17:55:00|8316.4|8306.4|8319.1|8299.1|8321.6|8306.6|8316|8299.1|12
1695168000000|2023-09-20 00:00:00|8326.1|8306.1|8324.1|8314.1|8326.1|8315.4|8323.3|8306.1|16
1695168300000|2023-09-20 00:05:00|8323.9|8313.9|8322.5|8312.5|8325.4|8315.4|8322.3|8312.3|46
1695168600000|2023-09-20 00:10:00|8322.8|8312.8|8319.3|8309.3|8323|8313|8318.8|8308.8|37
1695168900000|2023-09-20 00:15:00|8319.8|8309.8|8319.5|8309.5|8321.5|8311.5|8319.3|8309.3|28
1695169200000|2023-09-20 00:20:00|8319.9|8309.9|8319.3|8309.3|8320|8310|8318.9|8308.9|15
1695169500000|2023-09-20 00:25:00|8319.4|8309.4|8321.8|8311.8|8321.8|8311.8|8318.8|8308.8|26
1695169800000|2023-09-20 00:30:00|8321.5|8311.5|8322.3|8312.3|8323.9|8313.9|8321.3|8311.3|51
1695170100000|2023-09-20 00:35:00|8322.5|8312.5|8321.3|8311.3|8323.5|8313.5|8320.8|8310.8|34
1695170400000|2023-09-20 00:40:00|8321.4|8311.4|8320|8310|8322.5|8312.5|8319.3|8309.3|47
1695170700000|2023-09-20 00:45:00|8320.3|8310.3|8321|8311|8321.1|8311.1|8319|8309|35
1695171000000|2023-09-20 00:50:00|8320.8|8310.8|8320|8310|8320.8|8310.8|8318.9|8308.9|41
1695171300000|2023-09-20 00:55:00|8320.3|8310.3|8318.9|8308.9|8320.5|8310.5|8316.5|8306.5|62
1695171600000|2023-09-20 01:00:00|8318.8|8308.8|8319.5|8309.5|8322.3|8312.3|8316.8|8306.8|225
1695171900000|2023-09-20 01:05:00|8319.3|8309.3|8315.5|8305.5|8320.3|8310.3|8313.1|8303.1|145
1695172200000|2023-09-20 01:10:00|8315.8|8305.8|8315.6|8305.6|8316.4|8306.4|8308.9|8298.9|220
1695172500000|2023-09-20 01:15:00|8315.4|8305.4|8315.1|8305.1|8318.5|8308.5|8309|8299|275
1695172800000|2023-09-20 01:20:00|8315.4|8305.4|8318.5|8308.5|8327.6|8317.6|8315.4|8305.4|227
1695173100000|2023-09-20 01:25:00|8318.8|8308.8|8323|8313|8325|8315|8318.3|8308.3|165
1695173400000|2023-09-20 01:30:00|8323.3|8313.3|8327.5|8317.5|8328.3|8318.3|8320.5|8310.5|302
1695173700000|2023-09-20 01:35:00|8327.9|8317.9|8329.9|8319.9|8330.1|8320.1|8323.4|8313.4|222
1695174000000|2023-09-20 01:40:00|8329.5|8319.5|8334.1|8324.1|8335.5|8325.5|8326.5|8316.5|201
1695174300000|2023-09-20 01:45:00|8334|8324|8329.1|8319.1|8336|8326|8328.1|8318.1|211
1695174600000|2023-09-20 01:50:00|8328.9|8318.9|8338.6|8328.6|8339.5|8329.5|8328.9|8318.9|180
1695174900000|2023-09-20 01:55:00|8338.9|8328.9|8337.3|8327.3|8343.1|8333.1|8337.1|8327.1|215
1695175200000|2023-09-20 02:00:00|8336.8|8326.8|8341.1|8331.1|8344.4|8334.4|8336.8|8326.8|222
1695175500000|2023-09-20 02:05:00|8340.9|8330.9|8332.4|8322.4|8341.1|8331.1|8331.1|8321.1|236
1695175800000|2023-09-20 02:10:00|8332.5|8322.5|8333.9|8323.9|8335.4|8325.4|8329.5|8319.5|208
1695176100000|2023-09-20 02:15:00|8333.8|8323.8|8334.3|8324.3|8335|8325|8331.8|8321.8|88
1695176400000|2023-09-20 02:20:00|8334|8324|8332.9|8322.9|8335.3|8325.3|8332|8322|122
1695176700000|2023-09-20 02:25:00|8333.1|8323.1|8334|8324|8334.6|8324.6|8330.8|8320.8|95
1695177000000|2023-09-20 02:30:00|8333.9|8323.9|8331.6|8321.6|8333.9|8323.9|8328.6|8318.6|219
1695177300000|2023-09-20 02:35:00|8331.4|8321.4|8329.6|8319.6|8333.6|8323.6|8329.5|8319.5|155
1695177600000|2023-09-20 02:40:00|8329.4|8319.4|8329.9|8319.9|8330.1|8320.1|8326.8|8316.8|171
1695177900000|2023-09-20 02:45:00|8329.8|8319.8|8329.9|8319.9|8332.1|8322.1|8328.8|8318.8|234
1695178200000|2023-09-20 02:50:00|8329.8|8319.8|8319.3|8309.3|8330.5|8320.5|8318.6|8308.6|247
1695178500000|2023-09-20 02:55:00|8319.1|8309.1|8321.6|8311.6|8321.6|8311.6|8312.6|8302.6|311
1695178800000|2023-09-20 03:00:00|8321.4|8311.4|8321.8|8311.8|8324.5|8314.5|8319.6|8309.6|126
1695179100000|2023-09-20 03:05:00|8321.3|8311.3|8321.9|8311.9|8324.5|8314.5|8320.8|8310.8|109
1695179400000|2023-09-20 03:10:00|8321.6|8311.6|8319.3|8309.3|8323.4|8313.4|8318.9|8308.9|141
1695179700000|2023-09-20 03:15:00|8318.4|8308.4|8320.5|8310.5|8320.5|8310.5|8317.5|8307.5|122
1695180000000|2023-09-20 03:20:00|8320.9|8310.9|8319.6|8309.6|8321.4|8311.4|8317.3|8307.3|96
1695180300000|2023-09-20 03:25:00|8319.5|8309.5|8320.9|8310.9|8322|8312|8319.3|8309.3|114
1695180600000|2023-09-20 03:30:00|8320.6|8310.6|8316.3|8306.3|8321.5|8311.5|8315.3|8305.3|72
1695180900000|2023-09-20 03:35:00|8316.5|8306.5|8313.4|8303.4|8316.5|8306.5|8313.1|8303.1|69
1695181200000|2023-09-20 03:40:00|8313.6|8303.6|8313.8|8303.8|8315.3|8305.3|8312.4|8302.4|79
1695181500000|2023-09-20 03:45:00|8313.6|8303.6|8311.9|8301.9|8314.3|8304.3|8311.8|8301.8|73
1695181800000|2023-09-20 03:50:00|8311.8|8301.8|8310.5|8300.5|8312|8302|8310|8300|70
1695182100000|2023-09-20 03:55:00|8309.8|8299.8|8309.3|8299.3|8309.8|8299.8|8308.9|8298.9|36
1695182400000|2023-09-20 04:00:00|8309|8299|8311|8301|8313.8|8303.8|8308.8|8298.8|57
1695182700000|2023-09-20 04:05:00|8311.3|8301.3|8311|8301|8312.4|8302.4|8310.5|8300.5|51
1695183000000|2023-09-20 04:10:00|8311.3|8301.3|8309.6|8299.6|8311.9|8301.9|8308.3|8298.3|47
1695183300000|2023-09-20 04:15:00|8309.4|8299.4|8309.8|8299.8|8309.8|8299.8|8308.3|8298.3|35
1695183600000|2023-09-20 04:20:00|8309.5|8299.5|8308|8298|8309.8|8299.8|8307.5|8297.5|25
1695183900000|2023-09-20 04:25:00|8307.8|8297.8|8305.9|8295.9|8308.3|8298.3|8304.6|8294.6|40
1695184200000|2023-09-20 04:30:00|8305.6|8295.6|8303.8|8293.8|8306.3|8296.3|8303.5|8293.5|54
1695184500000|2023-09-20 04:35:00|8303.5|8293.5|8306.6|8296.6|8307.5|8297.5|8303.3|8293.3|43
1695184800000|2023-09-20 04:40:00|8306.9|8296.9|8304.8|8294.8|8306.9|8296.9|8304.5|8294.5|22
1695185100000|2023-09-20 04:45:00|8304.9|8294.9|8303.6|8293.6|8305.1|8295.1|8303.5|8293.5|33
1695185400000|2023-09-20 04:50:00|8303.3|8293.3|8303.1|8293.1|8303.8|8293.8|8302|8292|48
1695185700000|2023-09-20 04:55:00|8303|8293|8303.5|8293.5|8304.3|8294.3|8301.9|8291.9|26
1695186000000|2023-09-20 05:00:00|8303.4|8293.4|8303.3|8293.3|8304|8294|8302.1|8292.1|72
1695186300000|2023-09-20 05:05:00|8302.9|8292.9|8305.4|8295.4|8307|8297|8301.1|8291.1|82
1695186600000|2023-09-20 05:10:00|8305.3|8295.3|8305.3|8295.3|8307.4|8297.4|8304|8294|78
1695186900000|2023-09-20 05:15:00|8304.9|8294.9|8308.1|8298.1|8309.6|8299.6|8304.8|8294.8|49
1695187200000|2023-09-20 05:20:00|8308.5|8298.5|8308.3|8298.3|8310.1|8300.1|8307.8|8297.8|71
1695187500000|2023-09-20 05:25:00|8308|8298|8309.3|8299.3|8309.8|8299.8|8306.9|8296.9|60
1695187800000|2023-09-20 05:30:00|8308.8|8298.8|8315.4|8305.4|8319.9|8309.9|8308.5|8298.5|223
1695188100000|2023-09-20 05:35:00|8315.1|8305.1|8322|8312|8327.6|8317.6|8314.4|8304.4|272
1695188400000|2023-09-20 05:40:00|8321.8|8311.8|8317.3|8307.3|8323|8313|8315|8305|200
1695188700000|2023-09-20 05:45:00|8317.5|8307.5|8319|8309|8319|8309|8314.5|8304.5|160
1695189000000|2023-09-20 05:50:00|8319.3|8309.3|8311.8|8301.8|8320.5|8310.5|8311.3|8301.3|189
1695189300000|2023-09-20 05:55:00|8312|8302|8312.3|8302.3|8313.3|8303.3|8309.8|8299.8|114
1695189600000|2023-09-20 06:00:00|8312|8302|8313.5|8303.5|8316|8306|8306.8|8296.8|287
1695189900000|2023-09-20 06:05:00|8313.3|8303.3|8317.6|8307.6|8323.3|8313.3|8312.9|8302.9|188
1695190200000|2023-09-20 06:10:00|8318.4|8308.4|8317.3|8307.3|8322|8312|8316.3|8306.3|143
1695190500000|2023-09-20 06:15:00|8317.4|8307.4|8314.5|8304.5|8318.5|8308.5|8312.8|8302.8|119
1695190800000|2023-09-20 06:20:00|8314.3|8304.3|8312.4|8302.4|8316.4|8306.4|8310|8300|152
1695191100000|2023-09-20 06:25:00|8312.1|8302.1|8315.6|8305.6|8317.1|8307.1|8309.9|8299.9|144
1695191400000|2023-09-20 06:30:00|8315.9|8305.9|8308.8|8298.8|8317|8307|8307.6|8297.6|143
1695191700000|2023-09-20 06:35:00|8309|8299|8311.1|8301.1|8312.4|8302.4|8307|8297|132
1695192000000|2023-09-20 06:40:00|8311.4|8301.4|8309.9|8299.9|8314.4|8304.4|8309.8|8299.8|115
1695192300000|2023-09-20 06:45:00|8310.3|8300.3|8314.8|8304.8|8315.5|8305.5|8307.8|8297.8|124
1695192600000|2023-09-20 06:50:00|8314.5|8304.5|8311.8|8301.8|8315.8|8305.8|8311|8301|147
1695192900000|2023-09-20 06:55:00|8312|8302|8310.9|8300.9|8316.6|8306.6|8310.6|8300.6|132
1695193200000|2023-09-20 07:00:00|8310.6|8300.6|8314|8304|8319.9|8309.9|8301.4|8291.4|254
1695193500000|2023-09-20 07:05:00|8314.3|8304.3|8310.1|8300.1|8314.9|8304.9|8307.9|8297.9|145
1695193800000|2023-09-20 07:10:00|8309.4|8299.4|8307.4|8297.4|8319.4|8309.4|8307.4|8297.4|222
1695194100000|2023-09-20 07:15:00|8307.8|8297.8|8309.9|8299.9|8316.6|8306.6|8306|8296|225
1695194400000|2023-09-20 07:20:00|8310.1|8300.1|8315.9|8305.9|8324.1|8314.1|8306.1|8296.1|184
1695194700000|2023-09-20 07:25:00|8315.6|8305.6|8313.9|8303.9|8319.6|8309.6|8313.9|8303.9|178
1695195000000|2023-09-20 07:30:00|8313.6|8303.6|8321.4|8311.4|8323.4|8313.4|8307.9|8297.9|205
1695195300000|2023-09-20 07:35:00|8321.6|8311.6|8317.4|8307.4|8322.1|8312.1|8315.4|8305.4|157
1695195600000|2023-09-20 07:40:00|8317.6|8307.6|8316.4|8306.4|8320.9|8310.9|8315.1|8305.1|159
1695195900000|2023-09-20 07:45:00|8316.6|8306.6|8321.9|8311.9|8323.9|8313.9|8316.4|8306.4|136
1695196200000|2023-09-20 07:50:00|8321.6|8311.6|8320.9|8310.9|8322.6|8312.6|8317.1|8307.1|101
1695196500000|2023-09-20 07:55:00|8320.6|8310.6|8315.4|8305.4|8321.1|8311.1|8314.6|8304.6|134
1695196800000|2023-09-20 08:00:00|8315.1|8305.1|8300.1|8290.1|8318|8308|8298.4|8288.4|248
1695197100000|2023-09-20 08:05:00|8301.1|8291.1|8304.4|8294.4|8307.6|8297.6|8300.4|8290.4|150
1695197400000|2023-09-20 08:10:00|8303.4|8293.4|8305.9|8295.9|8310.9|8300.9|8302.4|8292.4|144
1695197700000|2023-09-20 08:15:00|8306.1|8296.1|8305.1|8295.1|8309.1|8299.1|8301.4|8291.4|111
1695198000000|2023-09-20 08:20:00|8305.4|8295.4|8310.6|8300.6|8312.6|8302.6|8303.9|8293.9|136
1695198300000|2023-09-20 08:25:00|8310.4|8300.4|8308.1|8298.1|8314.4|8304.4|8306.6|8296.6|129
1695198600000|2023-09-20 08:30:00|8308.9|8298.9|8310.9|8300.9|8312.1|8302.1|8305.6|8295.6|139
1695198900000|2023-09-20 08:35:00|8311.4|8301.4|8316.4|8306.4|8322.6|8312.6|8311.4|8301.4|143
1695199200000|2023-09-20 08:40:00|8316.1|8306.1|8313.9|8303.9|8318.4|8308.4|8313.6|8303.6|87
1695199500000|2023-09-20 08:45:00|8314.4|8304.4|8314.1|8304.1|8317.1|8307.1|8312.9|8302.9|153
1695199800000|2023-09-20 08:50:00|8314.4|8304.4|8317.4|8307.4|8317.9|8307.9|8313.9|8303.9|92
1695200100000|2023-09-20 08:55:00|8317.6|8307.6|8318.4|8308.4|8320.1|8310.1|8315.4|8305.4|103
1695200400000|2023-09-20 09:00:00|8318.1|8308.1|8319.4|8309.4|8320.4|8310.4|8312.4|8302.4|126
1695200700000|2023-09-20 09:05:00|8319.6|8309.6|8318.4|8308.4|8320.4|8310.4|8316.6|8306.6|128
1695201000000|2023-09-20 09:10:00|8318.6|8308.6|8317.4|8307.4|8323.4|8313.4|8316.9|8306.9|105
1695201300000|2023-09-20 09:15:00|8317.1|8307.1|8316.6|8306.6|8317.4|8307.4|8312.1|8302.1|128
1695201600000|2023-09-20 09:20:00|8316.9|8306.9|8315.9|8305.9|8319.9|8309.9|8313.4|8303.4|118
1695201900000|2023-09-20 09:25:00|8316.1|8306.1|8310.4|8300.4|8316.1|8306.1|8309.1|8299.1|81
1695202200000|2023-09-20 09:30:00|8310.6|8300.6|8312.6|8302.6|8315.6|8305.6|8309.6|8299.6|114
1695202500000|2023-09-20 09:35:00|8313.1|8303.1|8316.9|8306.9|8320.1|8310.1|8311.1|8301.1|122
1695202800000|2023-09-20 09:40:00|8317.1|8307.1|8313.9|8303.9|8320.6|8310.6|8313.1|8303.1|127
1695203100000|2023-09-20 09:45:00|8314.1|8304.1|8319.6|8309.6|8321.9|8311.9|8313.4|8303.4|111
1695203400000|2023-09-20 09:50:00|8319.9|8309.9|8320.4|8310.4|8322.4|8312.4|8316.6|8306.6|109
1695203700000|2023-09-20 09:55:00|8320.6|8310.6|8328.4|8318.4|8329.4|8319.4|8320.1|8310.1|159
1695204000000|2023-09-20 10:00:00|8328.6|8318.6|8334.1|8324.1|8336.6|8326.6|8328.1|8318.1|120
1695204300000|2023-09-20 10:05:00|8334.4|8324.4|8339.6|8329.6|8340.6|8330.6|8334.1|8324.1|125
1695204600000|2023-09-20 10:10:00|8339.4|8329.4|8338.9|8328.9|8342.4|8332.4|8337.6|8327.6|121
1695204900000|2023-09-20 10:15:00|8339.1|8329.1|8338.4|8328.4|8341.4|8331.4|8335.6|8325.6|129
1695205200000|2023-09-20 10:20:00|8336.9|8326.9|8342.6|8332.6|8343.9|8333.9|8335.9|8325.9|108
1695205500000|2023-09-20 10:25:00|8342.1|8332.1|8331.4|8321.4|8342.9|8332.9|8330.9|8320.9|126
1695205800000|2023-09-20 10:30:00|8331.6|8321.6|8333.1|8323.1|8336.6|8326.6|8331.4|8321.4|108
1695206100000|2023-09-20 10:35:00|8332.4|8322.4|8331.6|8321.6|8333.6|8323.6|8327.6|8317.6|101
1695206400000|2023-09-20 10:40:00|8331.4|8321.4|8329.4|8319.4|8332.9|8322.9|8327.9|8317.9|73
1695206700000|2023-09-20 10:45:00|8329.9|8319.9|8325.4|8315.4|8330.4|8320.4|8324.4|8314.4|121
1695207000000|2023-09-20 10:50:00|8325.6|8315.6|8326.6|8316.6|8330.4|8320.4|8325.1|8315.1|82
1695207300000|2023-09-20 10:55:00|8326.4|8316.4|8326.9|8316.9|8328.6|8318.6|8323.9|8313.9|121
1695207600000|2023-09-20 11:00:00|8327.1|8317.1|8330.4|8320.4|8330.9|8320.9|8325.4|8315.4|122
1695207900000|2023-09-20 11:05:00|8330.6|8320.6|8331.4|8321.4|8333.1|8323.1|8329.4|8319.4|106
1695208200000|2023-09-20 11:10:00|8331.6|8321.6|8331.9|8321.9|8333.6|8323.6|8330.4|8320.4|108
1695208500000|2023-09-20 11:15:00|8332.1|8322.1|8334.1|8324.1|8339.1|8329.1|8330.9|8320.9|146
1695208800000|2023-09-20 11:20:00|8333.9|8323.9|8333.9|8323.9|8335.9|8325.9|8330.9|8320.9|100
1695209100000|2023-09-20 11:25:00|8333.6|8323.6|8329.6|8319.6|8334.1|8324.1|8327.9|8317.9|130
1695209400000|2023-09-20 11:30:00|8329.9|8319.9|8338.9|8328.9|8344.9|8334.9|8329.9|8319.9|222
1695209700000|2023-09-20 11:35:00|8339.1|8329.1|8358.6|8348.6|8361.3|8351.3|8338.4|8328.4|241
1695210000000|2023-09-20 11:40:00|8358.9|8348.9|8354.4|8344.4|8360.1|8350.1|8352.1|8342.1|171
1695210300000|2023-09-20 11:45:00|8354.6|8344.6|8355.9|8345.9|8357.1|8347.1|8352.9|8342.9|113
1695210600000|2023-09-20 11:50:00|8356.1|8346.1|8360.9|8350.9|8362.6|8352.6|8356.1|8346.1|160
1695210900000|2023-09-20 11:55:00|8361.4|8351.4|8360.1|8350.1|8364.6|8354.6|8359.1|8349.1|130
1695211200000|2023-09-20 12:00:00|8360.6|8350.6|8359.1|8349.1|8364.6|8354.6|8355.6|8345.6|196
1695211500000|2023-09-20 12:05:00|8358.9|8348.9|8357.1|8347.1|8358.9|8348.9|8351.4|8341.4|198
1695211800000|2023-09-20 12:10:00|8357.4|8347.4|8343.6|8333.6|8358.1|8348.1|8342.4|8332.4|198
1695212100000|2023-09-20 12:15:00|8343.9|8333.9|8348.1|8338.1|8352.4|8342.4|8343.1|8333.1|114
1695212400000|2023-09-20 12:20:00|8348.4|8338.4|8352.1|8342.1|8353.1|8343.1|8346.1|8336.1|129
1695212700000|2023-09-20 12:25:00|8352.4|8342.4|8345.6|8335.6|8352.6|8342.6|8344.4|8334.4|109
1695213000000|2023-09-20 12:30:00|8345.1|8335.1|8343.4|8333.4|8349.4|8339.4|8341.6|8331.6|118
1695213300000|2023-09-20 12:35:00|8343.1|8333.1|8343.1|8333.1|8344.6|8334.6|8339.4|8329.4|115
1695213600000|2023-09-20 12:40:00|8342.9|8332.9|8342.9|8332.9|8343.9|8333.9|8339.6|8329.6|143
1695213900000|2023-09-20 12:45:00|8343.1|8333.1|8339.6|8329.6|8347.4|8337.4|8339.4|8329.4|156
1695214200000|2023-09-20 12:50:00|8340.4|8330.4|8339.9|8329.9|8341.9|8331.9|8338.6|8328.6|87
1695214500000|2023-09-20 12:55:00|8339.6|8329.6|8338.9|8328.9|8340.4|8330.4|8333.5|8323.5|156
1695214800000|2023-09-20 13:00:00|8339.1|8329.1|8349.6|8339.6|8354.1|8344.1|8336.6|8326.6|430
1695215100000|2023-09-20 13:05:00|8349.4|8339.4|8343.4|8333.4|8353.4|8343.4|8340.9|8330.9|308
1695215400000|2023-09-20 13:10:00|8343.1|8333.1|8335.1|8325.1|8343.1|8333.1|8333.6|8323.6|254
1695215700000|2023-09-20 13:15:00|8335.4|8325.4|8340.6|8330.6|8344.9|8334.9|8334.4|8324.4|197
1695216000000|2023-09-20 13:20:00|8340.1|8330.1|8339.4|8329.4|8344.6|8334.6|8338.6|8328.6|177
1695216300000|2023-09-20 13:25:00|8339.1|8329.1|8342.6|8332.6|8344.1|8334.1|8336.6|8326.6|167
1695216600000|2023-09-20 13:30:00|8342.9|8332.9|8348.9|8338.9|8349.9|8339.9|8342.1|8332.1|231
1695216900000|2023-09-20 13:35:00|8349.1|8339.1|8349.9|8339.9|8349.9|8339.9|8345.1|8335.1|229
1695217200000|2023-09-20 13:40:00|8349.4|8339.4|8358.1|8348.1|8360.4|8350.4|8347.1|8337.1|239
1695217500000|2023-09-20 13:45:00|8358.6|8348.6|8359.4|8349.4|8363.1|8353.1|8355.6|8345.6|282
1695217800000|2023-09-20 13:50:00|8359.1|8349.1|8363.4|8353.4|8364.1|8354.1|8357.4|8347.4|231
1695218100000|2023-09-20 13:55:00|8363.6|8353.6|8359.1|8349.1|8364.1|8354.1|8356.9|8346.9|202
1695218400000|2023-09-20 14:00:00|8358.9|8348.9|8362.4|8352.4|8368.9|8358.9|8356.9|8346.9|241
1695218700000|2023-09-20 14:05:00|8362.9|8352.9|8363.9|8353.9|8366.9|8356.9|8358.4|8348.4|254
1695219000000|2023-09-20 14:10:00|8364.1|8354.1|8358.6|8348.6|8368.1|8358.1|8358.1|8348.1|216
1695219300000|2023-09-20 14:15:00|8358.4|8348.4|8364.6|8354.6|8365.6|8355.6|8354.1|8344.1|228
1695219600000|2023-09-20 14:20:00|8364.4|8354.4|8365.4|8355.4|8366.9|8356.9|8359.6|8349.6|219
1695219900000|2023-09-20 14:25:00|8365.9|8355.9|8363.6|8353.6|8367.6|8357.6|8363.6|8353.6|193
1695220200000|2023-09-20 14:30:00|8363.9|8353.9|8365.1|8355.1|8367.6|8357.6|8362.6|8352.6|183
1695220500000|2023-09-20 14:35:00|8364.9|8354.9|8363.4|8353.4|8368.9|8358.9|8362.9|8352.9|188
1695220800000|2023-09-20 14:40:00|8363.1|8353.1|8364.6|8354.6|8367.4|8357.4|8361.1|8351.1|195
1695221100000|2023-09-20 14:45:00|8364.9|8354.9|8368.4|8358.4|8368.9|8358.9|8364.9|8354.9|196
1695221400000|2023-09-20 14:50:00|8368.6|8358.6|8373.6|8363.6|8375.6|8365.6|8368.1|8358.1|183
1695221700000|2023-09-20 14:55:00|8373.9|8363.9|8379.1|8369.1|8379.6|8369.6|8373.6|8363.6|175
1695222000000|2023-09-20 15:00:00|8379.4|8369.4|8378.4|8368.4|8382.4|8372.4|8377.1|8367.1|200
1695222300000|2023-09-20 15:05:00|8378.1|8368.1|8380.4|8370.4|8380.6|8370.6|8377.1|8367.1|133
1695222600000|2023-09-20 15:10:00|8380.6|8370.6|8385.4|8375.4|8388.6|8378.6|8380.4|8370.4|195
1695222900000|2023-09-20 15:15:00|8384.9|8374.9|8381.9|8371.9|8387.9|8377.9|8380.6|8370.6|216
1695223200000|2023-09-20 15:20:00|8381.6|8371.6|8374.1|8364.1|8382.6|8372.6|8373.4|8363.4|207
1695223500000|2023-09-20 15:25:00|8373.9|8363.9|8370.6|8360.6|8375.6|8365.6|8370.6|8360.6|202
1695223800000|2023-09-20 15:30:00|8369.9|8359.9|8375.4|8365.4|8375.4|8365.4|8369.4|8359.4|212
1695224100000|2023-09-20 15:35:00|8375.6|8365.6|8366.6|8356.6|8375.9|8365.9|8364.4|8354.4|174
1695224400000|2023-09-20 15:40:00|8366.4|8356.4|8360.6|8350.6|8367.1|8357.1|8360.4|8350.4|183
1695224700000|2023-09-20 15:45:00|8360.4|8350.4|8344.1|8334.1|8360.4|8350.4|8342.9|8332.9|316
1695225000000|2023-09-20 15:50:00|8344.5|8334.5|8348.6|8338.6|8350.9|8340.9|8341.6|8331.6|185
1695225300000|2023-09-20 15:55:00|8348.4|8338.4|8346.6|8336.6|8349.6|8339.6|8345.1|8335.1|90
1695225600000|2023-09-20 16:00:00|8346.4|8336.4|8352.1|8342.1|8352.9|8342.9|8346.1|8336.1|113
1695225900000|2023-09-20 16:05:00|8352.6|8342.6|8358.4|8348.4|8358.9|8348.9|8352.4|8342.4|69
1695226200000|2023-09-20 16:10:00|8358.6|8348.6|8358.1|8348.1|8359.1|8349.1|8355.6|8345.6|70
1695226500000|2023-09-20 16:15:00|8358.4|8348.4|8360.6|8350.6|8363.9|8350.6|8357.9|8343.9|72
1695226800000|2023-09-20 16:20:00|8360.4|8350.4|8357.1|8347.1|8361.4|8351.4|8356.6|8346.6|75
1695227100000|2023-09-20 16:25:00|8357.4|8347.4|8361.9|8351.9|8362.1|8352.1|8357.4|8347.4|70
1695227400000|2023-09-20 16:30:00|8361.6|8351.6|8358.4|8348.4|8361.6|8351.6|8357.4|8347.4|63
1695227700000|2023-09-20 16:35:00|8358.1|8348.1|8360.1|8350.1|8360.6|8350.6|8358.1|8348.1|40
1695228000000|2023-09-20 16:40:00|8360.4|8350.4|8359.9|8349.9|8360.9|8350.9|8359.4|8349.4|52
1695228300000|2023-09-20 16:45:00|8360.1|8350.1|8356.1|8346.1|8360.6|8350.6|8356.1|8346.1|64
1695228600000|2023-09-20 16:50:00|8356.4|8346.4|8360.4|8350.4|8360.4|8350.4|8356.4|8346.4|63
1695228900000|2023-09-20 16:55:00|8360.1|8350.1|8359.9|8349.9|8360.8|8350.8|8357.1|8347.1|110
1695229200000|2023-09-20 17:00:00|8359.5|8349.5|8358|8348|8360.5|8350.5|8356.1|8346.1|71
1695229500000|2023-09-20 17:05:00|8357.9|8347.9|8358.1|8348.1|8358.1|8348.1|8355.6|8345.6|51
1695229800000|2023-09-20 17:10:00|8358.3|8348.3|8352.5|8342.5|8359|8349|8352.4|8342.4|98
1695230100000|2023-09-20 17:15:00|8352.4|8342.4|8354.8|8344.8|8354.8|8344.8|8350.9|8340.9|44
1695230400000|2023-09-20 17:20:00|8355|8345|8351.5|8341.5|8355.5|8345.5|8351.4|8341.4|38
1695230700000|2023-09-20 17:25:00|8351.8|8341.8|8351.8|8341.8|8352.8|8342.8|8350.9|8340.9|36
1695231000000|2023-09-20 17:30:00|8352|8342|8348.1|8338.1|8352|8342|8348.1|8338.1|68
1695231300000|2023-09-20 17:35:00|8348.4|8338.4|8343.6|8333.6|8348.4|8338.4|8343.6|8333.6|63
1695231600000|2023-09-20 17:40:00|8343.4|8333.4|8345.5|8335.5|8346.4|8336.4|8343.4|8333.4|61
1695231900000|2023-09-20 17:45:00|8345.3|8335.3|8344|8334|8346.3|8336.3|8342.9|8332.9|55
1695232200000|2023-09-20 17:50:00|8343.6|8333.6|8340.6|8330.6|8344.5|8334.5|8340.1|8330.1|100
1695232500000|2023-09-20 17:55:00|8341.1|8331.1|8348|8328|8350|8332.5|8341.1|8327.4|15
1695254400000|2023-09-21 00:00:00|8278.6|8258.6|8272.5|8262.5|8278.6|8262.6|8270.4|8258.6|50
1695254700000|2023-09-21 00:05:00|8272.6|8262.6|8272.6|8262.6|8273.8|8263.8|8270.9|8260.9|126
1695255000000|2023-09-21 00:10:00|8272.8|8262.8|8279.5|8269.5|8279.5|8269.5|8272.1|8262.1|78
1695255300000|2023-09-21 00:15:00|8279.3|8269.3|8278.5|8268.5|8279.5|8269.5|8277|8267|75
1695255600000|2023-09-21 00:20:00|8278.4|8268.4|8276.8|8266.8|8279.5|8269.5|8276.8|8266.8|102
1695255900000|2023-09-21 00:25:00|8276.6|8266.6|8274.1|8264.1|8276.6|8266.6|8273.5|8263.5|116
1695256200000|2023-09-21 00:30:00|8273.8|8263.8|8272.5|8262.5|8274.1|8264.1|8271.6|8261.6|105
1695256500000|2023-09-21 00:35:00|8272.8|8262.8|8269.8|8259.8|8273.4|8263.4|8266.1|8256.1|108
1695256800000|2023-09-21 00:40:00|8269.4|8259.4|8267.1|8257.1|8270.1|8260.1|8266|8256|115
1695257100000|2023-09-21 00:45:00|8266.9|8256.9|8269.1|8259.1|8269.1|8259.1|8265.4|8255.4|135
1695257400000|2023-09-21 00:50:00|8268.9|8258.9|8273.1|8263.1|8274.3|8264.3|8267.3|8257.3|147
1695257700000|2023-09-21 00:55:00|8273.4|8263.4|8274.6|8264.6|8274.9|8264.9|8269.6|8259.6|166
1695258000000|2023-09-21 01:00:00|8274.4|8264.4|8282.6|8272.6|8286.5|8276.5|8270.1|8260.1|558
1695258300000|2023-09-21 01:05:00|8282.8|8272.8|8284|8274|8284.3|8274.3|8272.9|8262.9|398
1695258600000|2023-09-21 01:10:00|8284.3|8274.3|8285.8|8275.8|8287.6|8277.6|8282.3|8272.3|314
1695258900000|2023-09-21 01:15:00|8285.5|8275.5|8295.6|8285.6|8296.3|8286.3|8282.4|8272.4|388
1695259200000|2023-09-21 01:20:00|8295.5|8285.5|8290.8|8280.8|8296.1|8286.1|8289.6|8279.6|286
1695259500000|2023-09-21 01:25:00|8290.4|8280.4|8290.5|8280.5|8292.8|8282.8|8289.1|8279.1|232
1695259800000|2023-09-21 01:30:00|8291|8281|8296.9|8286.9|8296.9|8286.9|8288|8278|346
1695260100000|2023-09-21 01:35:00|8296.6|8286.6|8298.6|8288.6|8299.1|8289.1|8292.8|8282.8|300
1695260400000|2023-09-21 01:40:00|8298.9|8288.9|8300.6|8290.6|8304.5|8294.5|8296.1|8286.1|288
1695260700000|2023-09-21 01:45:00|8300.9|8290.9|8302.9|8292.9|8307.3|8297.3|8300.6|8290.6|266
1695261000000|2023-09-21 01:50:00|8302.6|8292.6|8298.6|8288.6|8303.4|8293.4|8298.4|8288.4|217
1695261300000|2023-09-21 01:55:00|8298.5|8288.5|8294.8|8284.8|8299.4|8289.4|8291.9|8281.9|229
1695261600000|2023-09-21 02:00:00|8294.5|8284.5|8298.9|8288.9|8301.4|8291.4|8292.5|8282.5|254
1695261900000|2023-09-21 02:05:00|8298.5|8288.5|8303|8293|8307.3|8297.3|8297.1|8287.1|175
1695262200000|2023-09-21 02:10:00|8302.8|8292.8|8295.8|8285.8|8302.9|8292.9|8293.6|8283.6|188
1695262500000|2023-09-21 02:15:00|8295.5|8285.5|8289|8279|8295.6|8285.6|8288.3|8278.3|131
1695262800000|2023-09-21 02:20:00|8288.8|8278.8|8289.3|8279.3|8292.5|8282.5|8287.3|8277.3|160
1695263100000|2023-09-21 02:25:00|8289|8279|8290.3|8280.3|8291.6|8281.6|8288.5|8278.5|113
1695263400000|2023-09-21 02:30:00|8290|8280|8287.5|8277.5|8290.8|8280.8|8283.4|8273.4|263
1695263700000|2023-09-21 02:35:00|8288.1|8278.1|8287.9|8277.9|8291.9|8281.9|8285.8|8275.8|154
1695264000000|2023-09-21 02:40:00|8288.3|8278.3|8292.8|8282.8|8294.1|8284.1|8288.3|8278.3|184
1695264300000|2023-09-21 02:45:00|8293.1|8283.1|8294.4|8284.4|8297.8|8287.8|8292.5|8282.5|148
1695264600000|2023-09-21 02:50:00|8294.1|8284.1|8292.4|8282.4|8297.3|8287.3|8290.1|8280.1|151
1695264900000|2023-09-21 02:55:00|8291.5|8281.5|8296.9|8286.9|8296.9|8286.9|8291.3|8281.3|149
1695265200000|2023-09-21 03:00:00|8296.8|8286.8|8302.8|8292.8|8304.3|8294.3|8296.1|8286.1|166
1695265500000|2023-09-21 03:05:00|8302.5|8292.5|8303.1|8293.1|8305.8|8295.8|8301.3|8291.3|175
1695265800000|2023-09-21 03:10:00|8303.6|8293.6|8304.4|8294.4|8307.6|8297.6|8303|8293|165
1695266100000|2023-09-21 03:15:00|8304.6|8294.6|8305.3|8295.3|8306.4|8296.4|8303.8|8293.8|109
1695266400000|2023-09-21 03:20:00|8305.1|8295.1|8302.1|8292.1|8306.1|8296.1|8301.4|8291.4|167
1695266700000|2023-09-21 03:25:00|8301.9|8291.9|8302.5|8292.5|8303.1|8293.1|8298.8|8288.8|161
1695267000000|2023-09-21 03:30:00|8302.3|8292.3|8304|8294|8305.5|8295.5|8301.8|8291.8|59
1695267300000|2023-09-21 03:35:00|8304.5|8294.5|8306.3|8296.3|8306.8|8296.8|8304.5|8294.5|57
1695267600000|2023-09-21 03:40:00|8306.5|8296.5|8304.3|8294.3|8306.5|8296.5|8303.8|8293.8|37
1695267900000|2023-09-21 03:45:00|8304.5|8294.5|8303.5|8293.5|8304.5|8294.5|8302.3|8292.3|46
1695268200000|2023-09-21 03:50:00|8303.3|8293.3|8303.8|8293.8|8304.3|8294.3|8302.4|8292.4|37
1695268500000|2023-09-21 03:55:00|8304|8294|8304.3|8294.3|8304.5|8294.5|8302.1|8292.1|53
1695268800000|2023-09-21 04:00:00|8304|8294|8303|8293|8304.3|8294.3|8302.4|8292.4|68
1695269100000|2023-09-21 04:05:00|8302.8|8292.8|8302|8292|8303.3|8293.3|8301.6|8291.6|38
1695269400000|2023-09-21 04:10:00|8301.9|8291.9|8298.6|8288.6|8301.9|8291.9|8298.5|8288.5|38
1695269700000|2023-09-21 04:15:00|8298.8|8288.8|8300.8|8290.8|8301|8291|8298.5|8288.5|31
1695270000000|2023-09-21 04:20:00|8301|8291|8300.4|8290.4|8301.8|8291.8|8299.8|8289.8|42
1695270300000|2023-09-21 04:25:00|8300.5|8290.5|8302.6|8292.6|8303.6|8293.6|8300.5|8290.5|40
1695270600000|2023-09-21 04:30:00|8302.5|8292.5|8298.3|8288.3|8302.8|8292.8|8297.3|8287.3|41
1695270900000|2023-09-21 04:35:00|8298|8288|8299.3|8289.3|8299.9|8289.9|8297.1|8287.1|62
1695271200000|2023-09-21 04:40:00|8299|8289|8297.6|8287.6|8299.5|8289.5|8297.6|8287.6|33
1695271500000|2023-09-21 04:45:00|8297.4|8287.4|8295.3|8285.3|8297.4|8287.4|8293.6|8283.6|52
1695271800000|2023-09-21 04:50:00|8295|8285|8294.6|8284.6|8295.5|8285.5|8293.9|8283.9|35
1695272100000|2023-09-21 04:55:00|8294.4|8284.4|8295.3|8285.3|8295.3|8285.3|8293.4|8283.4|31
1695272400000|2023-09-21 05:00:00|8295.5|8285.5|8293.6|8283.6|8296.5|8286.5|8293.1|8283.1|74
1695272700000|2023-09-21 05:05:00|8293.4|8283.4|8292.4|8282.4|8294|8284|8289.5|8279.5|98
1695273000000|2023-09-21 05:10:00|8292.5|8282.5|8297.8|8287.8|8299|8289|8291.8|8281.8|116
1695273300000|2023-09-21 05:15:00|8297.9|8287.9|8297|8287|8299|8289|8296|8286|75
1695273600000|2023-09-21 05:20:00|8297.3|8287.3|8295.9|8285.9|8297.9|8287.9|8292.6|8282.6|95
1695273900000|2023-09-21 05:25:00|8296.1|8286.1|8293.9|8283.9|8296.5|8286.5|8293.4|8283.4|69
1695274200000|2023-09-21 05:30:00|8294.1|8284.1|8291.9|8281.9|8295.8|8285.8|8291|8281|174
1695274500000|2023-09-21 05:35:00|8291.8|8281.8|8293.8|8283.8|8295.8|8285.8|8289.6|8279.6|136
1695274800000|2023-09-21 05:40:00|8293.9|8283.9|8293.9|8283.9|8294.8|8284.8|8291.4|8281.4|117
1695275100000|2023-09-21 05:45:00|8294.4|8284.4|8298.8|8288.8|8299.5|8289.5|8293.3|8283.3|166
1695275400000|2023-09-21 05:50:00|8299|8289|8294.1|8284.1|8299|8289|8294.1|8284.1|233
1695275700000|2023-09-21 05:55:00|8294.3|8284.3|8294|8284|8295.5|8285.5|8293.4|8283.4|136
1695276000000|2023-09-21 06:00:00|8293.8|8283.8|8292.6|8282.6|8295.6|8285.6|8289.1|8279.1|212
1695276300000|2023-09-21 06:05:00|8293.3|8283.3|8298|8288|8299.6|8289.6|8293.3|8283.3|143
1695276600000|2023-09-21 06:10:00|8297.8|8287.8|8298.1|8288.1|8304.3|8294.3|8296.1|8286.1|200
1695276900000|2023-09-21 06:15:00|8298.3|8288.3|8290.6|8280.6|8299.3|8289.3|8288.8|8278.8|185
1695277200000|2023-09-21 06:20:00|8290.8|8280.8|8293.5|8283.5|8295.1|8285.1|8290.4|8280.4|128
1695277500000|2023-09-21 06:25:00|8293.4|8283.4|8288|8278|8295.5|8285.5|8284.5|8274.5|195
1695277800000|2023-09-21 06:30:00|8287.8|8277.8|8282.5|8272.5|8288.5|8278.5|8280.5|8270.5|180
1695278100000|2023-09-21 06:35:00|8282.3|8272.3|8289.6|8279.6|8289.6|8279.6|8281.8|8271.8|165
1695278400000|2023-09-21 06:40:00|8289.4|8279.4|8286.9|8276.9|8290.3|8280.3|8284.4|8274.4|172
1695278700000|2023-09-21 06:45:00|8286.6|8276.6|8284.4|8274.4|8291.3|8281.3|8282.4|8272.4|177
1695279000000|2023-09-21 06:50:00|8283.9|8273.9|8286|8276|8286.3|8276.3|8283.5|8273.5|179
1695279300000|2023-09-21 06:55:00|8286.1|8276.1|8285.6|8275.6|8286.6|8276.6|8282.4|8272.4|178
1695279600000|2023-09-21 07:00:00|8286.4|8276.4|8284.6|8274.6|8287.4|8277.4|8282.4|8272.4|174
1695279900000|2023-09-21 07:05:00|8285.1|8275.1|8273.4|8263.4|8286.1|8276.1|8270.4|8260.4|164
1695280200000|2023-09-21 07:10:00|8273.6|8263.6|8270.6|8260.6|8275.9|8265.9|8266.4|8256.4|187
1695280500000|2023-09-21 07:15:00|8270.4|8260.4|8268.6|8258.6|8271.6|8261.6|8265.9|8255.9|167
1695280800000|2023-09-21 07:20:00|8268.9|8258.9|8260.4|8250.4|8268.9|8258.9|8257.6|8247.6|152
1695281100000|2023-09-21 07:25:00|8260.6|8250.6|8253.9|8243.9|8262.6|8252.6|8253.4|8243.4|169
1695281400000|2023-09-21 07:30:00|8254.1|8244.1|8241.5|8231.5|8256.1|8246.1|8241.4|8231.4|377
1695281700000|2023-09-21 07:35:00|8241.8|8231.8|8222.4|8202.4|8246.9|8236.9|8217.4|8201.9|327
1695282000000|2023-09-21 07:40:00|8223.1|8203.1|8198|8188|8223.1|8206.5|8195.4|8182.1|447
1695282300000|2023-09-21 07:45:00|8197.3|8187.3|8199.4|8189.4|8202.4|8192.4|8191.6|8181.6|312
1695282600000|2023-09-21 07:50:00|8199.1|8189.1|8187.9|8177.9|8201.1|8191.1|8187.6|8177.6|224
1695282900000|2023-09-21 07:55:00|8188.1|8178.1|8191.6|8181.6|8192.1|8182.1|8177.9|8167.9|318
1695283200000|2023-09-21 08:00:00|8191.9|8181.9|8187.6|8177.6|8193.6|8183.6|8178.4|8168.4|377
1695283500000|2023-09-21 08:05:00|8187.4|8177.4|8192.3|8182.3|8195.3|8185.3|8185.4|8175.4|248
1695283800000|2023-09-21 08:10:00|8192.4|8182.4|8201.9|8191.9|8203.4|8193.4|8191.9|8181.9|228
1695284100000|2023-09-21 08:15:00|8202.1|8192.1|8197.1|8187.1|8204.1|8194.1|8196.1|8186.1|211
1695284400000|2023-09-21 08:20:00|8198.1|8188.1|8202.4|8192.4|8203.6|8193.6|8191.6|8181.6|157
1695284700000|2023-09-21 08:25:00|8202.1|8192.1|8205.9|8195.9|8206.9|8196.9|8196.6|8186.6|183
1695285000000|2023-09-21 08:30:00|8206.1|8196.1|8205.6|8195.6|8209.4|8199.4|8204.4|8194.4|151
1695285300000|2023-09-21 08:35:00|8205.4|8195.4|8182.9|8172.9|8207.9|8197.9|8179.9|8169.9|238
1695285600000|2023-09-21 08:40:00|8183.1|8173.1|8185.6|8175.6|8188.6|8178.6|8181.4|8171.4|168
1695285900000|2023-09-21 08:45:00|8185.4|8175.4|8189.4|8179.4|8190.6|8180.6|8182.1|8172.1|153
1695286200000|2023-09-21 08:50:00|8189.6|8179.6|8192.9|8182.9|8193.1|8183.1|8187.1|8177.1|103
1695286500000|2023-09-21 08:55:00|8193.4|8183.4|8187.1|8177.1|8196.4|8186.4|8184.4|8174.4|118
1695286800000|2023-09-21 09:00:00|8186.9|8176.9|8186.4|8176.4|8189.4|8179.4|8181.9|8171.9|208
1695287100000|2023-09-21 09:05:00|8186.6|8176.6|8194.9|8184.9|8195.6|8185.6|8183.9|8173.9|147
1695287400000|2023-09-21 09:10:00|8194.6|8184.6|8193.6|8183.6|8197.6|8187.6|8192.4|8182.4|114
1695287700000|2023-09-21 09:15:00|8193.9|8183.9|8191.4|8181.4|8194.4|8184.4|8191.1|8181.1|90
1695288000000|2023-09-21 09:20:00|8190.9|8180.9|8199.6|8189.6|8199.9|8189.9|8187.1|8177.1|122
1695288300000|2023-09-21 09:25:00|8199.4|8189.4|8197.6|8187.6|8200.6|8190.6|8196.1|8186.1|106
1695288600000|2023-09-21 09:30:00|8197.9|8187.9|8192.4|8182.4|8199.4|8189.4|8190.6|8180.6|107
1695288900000|2023-09-21 09:35:00|8192.1|8182.1|8193.1|8183.1|8196.9|8186.9|8189.9|8179.9|124
1695289200000|2023-09-21 09:40:00|8192.9|8182.9|8188.4|8178.4|8193.4|8183.4|8188.4|8178.4|121
1695289500000|2023-09-21 09:45:00|8188.6|8178.6|8186.9|8176.9|8192.4|8182.4|8183.5|8173.5|144
1695289800000|2023-09-21 09:50:00|8186.6|8176.6|8193.6|8183.6|8193.9|8183.9|8185.6|8175.6|96
1695290100000|2023-09-21 09:55:00|8192.6|8182.6|8191.4|8181.4|8195.6|8185.6|8190.1|8180.1|148
1695290400000|2023-09-21 10:00:00|8191.6|8181.6|8189.4|8179.4|8194.6|8184.6|8189.1|8179.1|80
1695290700000|2023-09-21 10:05:00|8189.6|8179.6|8186.9|8176.9|8189.6|8179.6|8183.6|8173.6|123
1695291000000|2023-09-21 10:10:00|8187.1|8177.1|8188.1|8178.1|8188.9|8178.9|8183.6|8173.6|136
1695291300000|2023-09-21 10:15:00|8187.9|8177.9|8183.9|8173.9|8188.4|8178.4|8180.4|8170.4|115
1695291600000|2023-09-21 10:20:00|8183.6|8173.6|8182.9|8172.9|8184.4|8174.4|8181.9|8171.9|87
1695291900000|2023-09-21 10:25:00|8183.1|8173.1|8181.4|8171.4|8183.4|8173.4|8180.1|8170.1|83
1695292200000|2023-09-21 10:30:00|8181.1|8171.1|8179.9|8169.9|8182.6|8172.6|8179.4|8169.4|67
1695292500000|2023-09-21 10:35:00|8179.6|8169.6|8175.6|8165.6|8180.4|8170.4|8174.4|8164.4|88
1695292800000|2023-09-21 10:40:00|8175.9|8165.9|8177.4|8167.4|8177.6|8167.6|8174.4|8164.4|85
1695293100000|2023-09-21 10:45:00|8177.6|8167.6|8176.6|8166.6|8182.6|8172.6|8176.1|8166.1|95
1695293400000|2023-09-21 10:50:00|8176.1|8166.1|8171.6|8161.6|8176.1|8166.1|8171.6|8161.6|130
1695293700000|2023-09-21 10:55:00|8171.9|8161.9|8175.9|8165.9|8176.4|8166.4|8171.9|8161.9|128
1695294000000|2023-09-21 11:00:00|8175.6|8165.6|8171.9|8161.9|8177.1|8167.1|8170.4|8160.4|242
1695294300000|2023-09-21 11:05:00|8172.1|8162.1|8171.1|8161.1|8175.1|8165.1|8170.4|8160.4|173
1695294600000|2023-09-21 11:10:00|8171.4|8161.4|8173.9|8163.9|8173.9|8163.9|8170.6|8160.6|100
1695294900000|2023-09-21 11:15:00|8173.6|8163.6|8175.6|8165.6|8180.1|8170.1|8173.1|8163.1|133
1695295200000|2023-09-21 11:20:00|8175.4|8165.4|8180.4|8170.4|8181.6|8171.6|8173.1|8163.1|149
1695295500000|2023-09-21 11:25:00|8180.1|8170.1|8177.9|8167.9|8182.4|8172.4|8173.6|8163.6|178
1695295800000|2023-09-21 11:30:00|8177.6|8167.6|8171.4|8161.4|8179.6|8169.6|8168.4|8158.4|193
1695296100000|2023-09-21 11:35:00|8170.9|8160.9|8176.6|8166.6|8177.4|8167.4|8170.4|8160.4|168
1695296400000|2023-09-21 11:40:00|8176.4|8166.4|8170.9|8160.9|8176.4|8166.4|8168.9|8158.9|124
1695296700000|2023-09-21 11:45:00|8170.6|8160.6|8162.6|8152.6|8170.6|8160.6|8160.3|8150.3|156
1695297000000|2023-09-21 11:50:00|8162.4|8152.4|8159.4|8149.4|8164.1|8154.1|8157.4|8147.4|185
1695297300000|2023-09-21 11:55:00|8159.1|8149.1|8154.9|8144.9|8162.9|8152.9|8153.4|8143.4|193
1695297600000|2023-09-21 12:00:00|8155.6|8145.6|8139.6|8129.6|8156.1|8146.1|8139.4|8129.4|225
1695297900000|2023-09-21 12:05:00|8139.4|8129.4|8133.9|8123.9|8143.1|8133.1|8132.1|8122.1|271
1695298200000|2023-09-21 12:10:00|8134.1|8124.1|8136.6|8126.6|8138.6|8128.6|8128.6|8118.6|288
1695298500000|2023-09-21 12:15:00|8136.4|8126.4|8129.4|8119.4|8140.4|8130.4|8128.9|8118.9|256
1695298800000|2023-09-21 12:20:00|8129.1|8119.1|8114.3|8104.3|8132.1|8122.1|8114.1|8104.1|334
1695299100000|2023-09-21 12:25:00|8114.5|8104.5|8118.1|8108.1|8120.4|8110.4|8113.4|8103.4|259
1695299400000|2023-09-21 12:30:00|8117.9|8107.9|8084.9|8074.9|8119.4|8109.4|8076.1|8066.1|465
1695299700000|2023-09-21 12:35:00|8083.5|8073.5|8081.4|8071.4|8087.9|8077.9|8077.1|8067.1|427
1695300000000|2023-09-21 12:40:00|8080.6|8070.6|8092.9|8082.9|8099.4|8089.4|8078.4|8068.4|413
1695300300000|2023-09-21 12:45:00|8093.1|8083.1|8105.1|8095.1|8105.4|8095.4|8090.6|8080.6|307
1695300600000|2023-09-21 12:50:00|8104.9|8094.9|8104.4|8094.4|8105.4|8095.4|8095.9|8085.9|287
1695300900000|2023-09-21 12:55:00|8104.1|8094.1|8119.6|8109.6|8122.9|8112.9|8101.6|8091.6|371
1695301200000|2023-09-21 13:00:00|8119.4|8109.4|8172.6|8162.6|8174.3|8164.3|8119.4|8109.4|841
1695301500000|2023-09-21 13:05:00|8172.5|8162.5|8162.6|8152.6|8172.5|8162.5|8156.3|8146.3|575
1695301800000|2023-09-21 13:10:00|8163.1|8153.1|8163.9|8153.9|8166.6|8156.6|8158.1|8148.1|455
1695302100000|2023-09-21 13:15:00|8164.1|8154.1|8170.1|8160.1|8170.6|8160.6|8159.1|8149.1|411
1695302400000|2023-09-21 13:20:00|8169.9|8159.9|8172.4|8162.4|8174.9|8164.9|8167.9|8157.9|299
1695302700000|2023-09-21 13:25:00|8172.6|8162.6|8185.4|8175.4|8186.9|8176.9|8172.4|8162.4|340
1695303000000|2023-09-21 13:30:00|8185.1|8175.1|8191.9|8181.9|8192.4|8182.4|8183.4|8173.4|395
1695303300000|2023-09-21 13:35:00|8191.4|8181.4|8194.9|8184.9|8202.9|8192.9|8191.1|8181.1|436
1695303600000|2023-09-21 13:40:00|8195.1|8185.1|8190.4|8180.4|8201.4|8191.4|8188.6|8178.6|397
1695303900000|2023-09-21 13:45:00|8190.1|8180.1|8191.4|8181.4|8195.6|8185.6|8187.9|8177.9|330
1695304200000|2023-09-21 13:50:00|8191.6|8181.6|8175.6|8165.6|8192.9|8182.9|8172.1|8162.1|475
1695304500000|2023-09-21 13:55:00|8175.4|8165.4|8171.6|8161.6|8179.6|8169.6|8169.4|8159.4|283
1695304800000|2023-09-21 14:00:00|8171.1|8161.1|8170.9|8160.9|8176.4|8166.4|8169.1|8159.1|330
1695305100000|2023-09-21 14:05:00|8170.6|8160.6|8182.6|8172.6|8182.9|8172.9|8170.4|8160.4|301
1695305400000|2023-09-21 14:10:00|8182.4|8172.4|8179.6|8169.6|8184.9|8174.9|8175.1|8165.1|279
1695305700000|2023-09-21 14:15:00|8179.9|8169.9|8188.6|8178.6|8190.4|8180.4|8178.9|8168.9|319
1695306000000|2023-09-21 14:20:00|8188.4|8178.4|8188.1|8178.1|8198.1|8188.1|8187.9|8177.9|324
1695306300000|2023-09-21 14:25:00|8188.6|8178.6|8184.9|8174.9|8189.9|8179.9|8179.1|8169.1|277
1695306600000|2023-09-21 14:30:00|8185.4|8175.4|8181.9|8171.9|8185.9|8175.9|8178.4|8168.4|260
1695306900000|2023-09-21 14:35:00|8181.4|8171.4|8190.6|8180.6|8191.6|8181.6|8181.4|8171.4|305
1695307200000|2023-09-21 14:40:00|8190.9|8180.9|8181.6|8171.6|8199.6|8189.6|8180.4|8170.4|328
1695307500000|2023-09-21 14:45:00|8181.4|8171.4|8185.1|8175.1|8188.1|8178.1|8178.9|8168.9|310
1695307800000|2023-09-21 14:50:00|8184.6|8174.6|8183.4|8173.4|8187.1|8177.1|8180.4|8170.4|275
1695308100000|2023-09-21 14:55:00|8183.1|8173.1|8181.9|8171.9|8185.4|8175.4|8178.6|8168.6|227
1695308400000|2023-09-21 15:00:00|8181.6|8171.6|8183.4|8173.4|8184.1|8174.1|8176.4|8166.4|241
1695308700000|2023-09-21 15:05:00|8183.9|8173.9|8189.4|8179.4|8192.6|8182.6|8181.6|8171.6|238
1695309000000|2023-09-21 15:10:00|8189.6|8179.6|8194.4|8184.4|8196.4|8186.4|8189.1|8179.1|237
1695309300000|2023-09-21 15:15:00|8194.1|8184.1|8197.9|8187.9|8198.4|8188.4|8190.6|8180.6|237
1695309600000|2023-09-21 15:20:00|8197.6|8187.6|8200.9|8190.9|8202.9|8192.9|8195.1|8185.1|223
1695309900000|2023-09-21 15:25:00|8200.6|8190.6|8199.4|8189.4|8203.1|8193.1|8195.6|8185.6|248
1695310200000|2023-09-21 15:30:00|8199.9|8189.9|8199.6|8189.6|8202.1|8192.1|8196.1|8186.1|164
1695310500000|2023-09-21 15:35:00|8199.4|8189.4|8193.1|8183.1|8199.9|8189.9|8192.9|8182.9|152
1695310800000|2023-09-21 15:40:00|8192.9|8182.9|8192.6|8182.6|8192.9|8182.9|8184.9|8174.9|191
1695311100000|2023-09-21 15:45:00|8192.9|8182.9|8203.6|8193.6|8204.1|8194.1|8192.6|8182.6|168
1695311400000|2023-09-21 15:50:00|8203.9|8193.9|8202.6|8192.6|8217|8199.9|8202.4|8192.4|156
1695311700000|2023-09-21 15:55:00|8202.9|8192.9|8202.6|8192.6|8204.6|8194.6|8200.9|8190.9|96
1695312000000|2023-09-21 16:00:00|8203.4|8193.4|8194.4|8184.4|8203.9|8193.9|8193.9|8183.9|129
1695312300000|2023-09-21 16:05:00|8194.9|8184.9|8188.1|8178.1|8194.9|8184.9|8188.1|8178.1|160
1695312600000|2023-09-21 16:10:00|8187.9|8177.9|8185.9|8175.9|8189.4|8179.4|8185.4|8175.4|140
1695312900000|2023-09-21 16:15:00|8186.1|8176.1|8187.6|8177.6|8190.4|8180.4|8184.4|8174.4|132
1695313200000|2023-09-21 16:20:00|8187.9|8177.9|8189.9|8179.9|8193.1|8183.1|8187.1|8177.1|104
1695313500000|2023-09-21 16:25:00|8189.6|8179.6|8188.9|8178.9|8190.6|8180.6|8187.4|8177.4|71
1695313800000|2023-09-21 16:30:00|8189.1|8179.1|8199.4|8189.4|8199.4|8189.4|8188.6|8178.6|103
1695314100000|2023-09-21 16:35:00|8199.1|8189.1|8193.1|8183.1|8199.4|8189.4|8193.1|8183.1|125
1695314400000|2023-09-21 16:40:00|8192.9|8182.9|8201.1|8191.1|8201.1|8191.1|8192.9|8182.9|86
1695314700000|2023-09-21 16:45:00|8201.4|8191.4|8204.9|8194.9|8206.9|8196.9|8201.1|8191.1|143
1695315000000|2023-09-21 16:50:00|8204.6|8194.6|8207.1|8197.1|8207.9|8197.9|8200.6|8190.6|131
1695315300000|2023-09-21 16:55:00|8207.9|8197.9|8208.3|8198.3|8209.5|8199.5|8204.8|8194.8|206
1695315600000|2023-09-21 17:00:00|8208.6|8198.6|8213|8203|8216.9|8206.9|8207.3|8197.3|95
1695315900000|2023-09-21 17:05:00|8213.1|8203.1|8218.4|8208.4|8219.4|8209.4|8213.1|8203.1|56
1695316200000|2023-09-21 17:10:00|8218.9|8208.9|8215.9|8205.9|8220.5|8210.5|8215.5|8205.5|76
1695316500000|2023-09-21 17:15:00|8216|8206|8219.3|8209.3|8219.8|8209.8|8216|8206|66
1695316800000|2023-09-21 17:20:00|8219.5|8209.5|8221.1|8211.1|8221.3|8211.3|8218.5|8208.5|40
1695317100000|2023-09-21 17:25:00|8221.4|8211.4|8221.6|8211.6|8223.3|8213.3|8221|8211|81
1695317400000|2023-09-21 17:30:00|8221.5|8211.5|8223.9|8213.9|8224.3|8214.3|8218.3|8208.3|80
1695317700000|2023-09-21 17:35:00|8223.8|8213.8|8226.4|8216.4|8227.6|8217.6|8223.8|8213.8|65
1695318000000|2023-09-21 17:40:00|8226.1|8216.1|8225.8|8215.8|8229.5|8219.5|8225.8|8215.8|93
1695318300000|2023-09-21 17:45:00|8225.5|8215.5|8226.8|8216.8|8230|8220|8225.3|8215.3|66
1695318600000|2023-09-21 17:50:00|8227|8217|8229.5|8219.5|8230.8|8220.8|8226.8|8216.8|95
1695318900000|2023-09-21 17:55:00|8228.9|8218.9|8232.6|8212.6|8234.6|8218.9|8228.4|8211.1|23
1695340800000|2023-09-22 00:00:00|8212.8|8202.8|8214.4|8204.4|8215|8205|8212|8202|59
1695341100000|2023-09-22 00:05:00|8214.5|8204.5|8213.1|8203.1|8215.9|8205.9|8211.9|8201.9|72
1695341400000|2023-09-22 00:10:00|8212.9|8202.9|8210.4|8200.4|8212.9|8202.9|8209.5|8199.5|54
1695341700000|2023-09-22 00:15:00|8210.3|8200.3|8205.9|8195.9|8210.4|8200.4|8204|8194|88
1695342000000|2023-09-22 00:20:00|8206|8196|8204.5|8194.5|8206.9|8196.9|8204.1|8194.1|54
1695342300000|2023-09-22 00:25:00|8204.3|8194.3|8204.5|8194.5|8205.1|8195.1|8203.3|8193.3|62
1695342600000|2023-09-22 00:30:00|8204.8|8194.8|8208.1|8198.1|8208.1|8198.1|8204.3|8194.3|88
1695342900000|2023-09-22 00:35:00|8207.9|8197.9|8206|8196|8207.9|8197.9|8205|8195|66
1695343200000|2023-09-22 00:40:00|8206.3|8196.3|8206.3|8196.3|8207.3|8197.3|8204.5|8194.5|48
1695343500000|2023-09-22 00:45:00|8206.5|8196.5|8206.8|8196.8|8207.3|8197.3|8205.8|8195.8|53
1695343800000|2023-09-22 00:50:00|8206.9|8196.9|8208.6|8198.6|8209.8|8199.8|8206.5|8196.5|47
1695344100000|2023-09-22 00:55:00|8208|8198|8207.8|8197.8|8208.5|8198.5|8206.3|8196.3|63
1695344400000|2023-09-22 01:00:00|8207.5|8197.5|8196|8186|8207.5|8197.5|8195.5|8185.5|216
1695344700000|2023-09-22 01:05:00|8195.8|8185.8|8195|8185|8199.3|8189.3|8193.3|8183.3|142
1695345000000|2023-09-22 01:10:00|8195.3|8185.3|8192.3|8182.3|8197.1|8187.1|8189.9|8179.9|125
1695345300000|2023-09-22 01:15:00|8192.4|8182.4|8201|8191|8202.5|8192.5|8192.4|8182.4|252
1695345600000|2023-09-22 01:20:00|8200.8|8190.8|8211.4|8201.4|8213|8203|8198.5|8188.5|228
1695345900000|2023-09-22 01:25:00|8211.6|8201.6|8215|8205|8215.3|8205.3|8206|8196|229
1695346200000|2023-09-22 01:30:00|8214.3|8204.3|8208.6|8198.6|8217|8207|8205.9|8195.9|293
1695346500000|2023-09-22 01:35:00|8209|8199|8203.5|8193.5|8209.9|8199.9|8199|8189|246
1695346800000|2023-09-22 01:40:00|8203.3|8193.3|8207.4|8197.4|8212|8202|8203|8193|263
1695347100000|2023-09-22 01:45:00|8207.6|8197.6|8211.4|8201.4|8212.6|8202.6|8206.6|8196.6|213
1695347400000|2023-09-22 01:50:00|8211.8|8201.8|8217.9|8207.9|8217.9|8207.9|8208.3|8198.3|200
1695347700000|2023-09-22 01:55:00|8218.1|8208.1|8222.6|8212.6|8223.5|8213.5|8214.1|8204.1|240
1695348000000|2023-09-22 02:00:00|8223|8213|8223.9|8213.9|8228.3|8218.3|8222.3|8212.3|236
1695348300000|2023-09-22 02:05:00|8224.1|8214.1|8235.5|8225.5|8236|8226|8221.8|8211.8|272
1695348600000|2023-09-22 02:10:00|8235.4|8225.4|8241.4|8231.4|8242.5|8232.5|8228.4|8218.4|273
1695348900000|2023-09-22 02:15:00|8241.1|8231.1|8245.3|8235.3|8248.4|8238.4|8241.1|8231.1|198
1695349200000|2023-09-22 02:20:00|8245.8|8235.8|8243.4|8233.4|8246.8|8236.8|8241.9|8231.9|150
1695349500000|2023-09-22 02:25:00|8243.6|8233.6|8242.1|8232.1|8243.9|8233.9|8239.3|8229.3|111
1695349800000|2023-09-22 02:30:00|8242.5|8232.5|8245.9|8235.9|8248.8|8238.8|8242.3|8232.3|357
1695350100000|2023-09-22 02:35:00|8245.5|8235.5|8243.8|8233.8|8245.9|8235.9|8239.8|8229.8|236
1695350400000|2023-09-22 02:40:00|8244.3|8234.3|8242.4|8232.4|8244.8|8234.8|8241|8231|219
1695350700000|2023-09-22 02:45:00|8242.1|8232.1|8250.5|8240.5|8252|8242|8241.8|8231.8|198
1695351000000|2023-09-22 02:50:00|8250.3|8240.3|8243|8233|8251.4|8241.4|8242|8232|244
1695351300000|2023-09-22 02:55:00|8243.5|8233.5|8245.8|8235.8|8246.5|8236.5|8241|8231|191
1695351600000|2023-09-22 03:00:00|8245.4|8235.4|8249|8239|8250.6|8240.6|8244|8234|161
1695351900000|2023-09-22 03:05:00|8249.1|8239.1|8254.3|8244.3|8257.6|8247.6|8249|8239|212
1695352200000|2023-09-22 03:10:00|8254|8244|8257.3|8247.3|8257.6|8247.6|8251.1|8241.1|187
1695352500000|2023-09-22 03:15:00|8257|8247|8254|8244|8257|8247|8248.5|8238.5|250
1695352800000|2023-09-22 03:20:00|8253.9|8243.9|8252|8242|8257|8247|8249.9|8239.9|203
1695353100000|2023-09-22 03:25:00|8251.8|8241.8|8250|8240|8254|8244|8249.1|8239.1|135
1695353400000|2023-09-22 03:30:00|8249.6|8239.6|8243.1|8233.1|8249.6|8239.6|8242|8232|89
1695353700000|2023-09-22 03:35:00|8243.6|8233.6|8244.4|8234.4|8245.1|8235.1|8241.9|8231.9|62
1695354000000|2023-09-22 03:40:00|8244.3|8234.3|8244.8|8234.8|8246|8236|8241.8|8231.8|61
1695354300000|2023-09-22 03:45:00|8244.3|8234.3|8246.4|8236.4|8246.5|8236.5|8244.3|8234.3|43
1695354600000|2023-09-22 03:50:00|8246.3|8236.3|8241.3|8231.3|8246.3|8236.3|8241|8231|60
1695354900000|2023-09-22 03:55:00|8241.5|8231.5|8243.3|8233.3|8244.3|8234.3|8240.6|8230.6|38
1695355200000|2023-09-22 04:00:00|8243.5|8233.5|8242|8232|8243.8|8233.8|8241.4|8231.4|43
1695355500000|2023-09-22 04:05:00|8241.8|8231.8|8245.5|8235.5|8246.1|8236.1|8241|8231|46
1695355800000|2023-09-22 04:10:00|8245.4|8235.4|8247.6|8237.6|8247.9|8237.9|8245|8235|31
1695356100000|2023-09-22 04:15:00|8247.9|8237.9|8243.8|8233.8|8247.9|8237.9|8243.3|8233.3|61
1695356400000|2023-09-22 04:20:00|8244|8234|8252|8242|8252|8242|8243.8|8233.8|55
1695356700000|2023-09-22 04:25:00|8251.8|8241.8|8251.3|8241.3|8252.8|8242.8|8246.3|8236.3|42
1695357000000|2023-09-22 04:30:00|8251|8241|8246.8|8236.8|8251.4|8241.4|8246|8236|60
1695357300000|2023-09-22 04:35:00|8246.5|8236.5|8248.3|8238.3|8249.1|8239.1|8246.1|8236.1|26
1695357600000|2023-09-22 04:40:00|8248.5|8238.5|8247.6|8237.6|8250.1|8240.1|8246.3|8236.3|47
1695357900000|2023-09-22 04:45:00|8247.8|8237.8|8248.3|8238.3|8249.9|8239.9|8247.8|8237.8|41
1695358200000|2023-09-22 04:50:00|8248.5|8238.5|8248.8|8238.8|8250.4|8240.4|8247.3|8237.3|63
1695358500000|2023-09-22 04:55:00|8248.5|8238.5|8249|8239|8250.8|8240.8|8247.8|8237.8|29
1695358800000|2023-09-22 05:00:00|8248.8|8238.8|8244.3|8234.3|8249.9|8239.9|8239.4|8229.4|161
1695359100000|2023-09-22 05:05:00|8244.5|8234.5|8248.3|8238.3|8253.5|8243.5|8242|8232|168
1695359400000|2023-09-22 05:10:00|8248.4|8238.4|8237.8|8227.8|8248.9|8238.9|8237.8|8227.8|118
1695359700000|2023-09-22 05:15:00|8238.1|8228.1|8235.1|8225.1|8239.1|8229.1|8232.8|8222.8|121
1695360000000|2023-09-22 05:20:00|8234.9|8224.9|8235.3|8225.3|8238.8|8228.8|8233.8|8223.8|102
1695360300000|2023-09-22 05:25:00|8235.5|8225.5|8235.5|8225.5|8237.1|8227.1|8232.4|8222.4|115
1695360600000|2023-09-22 05:30:00|8235.4|8225.4|8234.4|8224.4|8240|8230|8230.4|8220.4|313
1695360900000|2023-09-22 05:35:00|8234.1|8224.1|8225.3|8215.3|8234.3|8224.3|8224.6|8214.6|193
1695361200000|2023-09-22 05:40:00|8225.6|8215.6|8220.9|8210.9|8226.5|8216.5|8218.5|8208.5|199
1695361500000|2023-09-22 05:45:00|8221|8211|8222.1|8212.1|8225|8215|8220.5|8210.5|159
1695361800000|2023-09-22 05:50:00|8223.1|8213.1|8221.5|8211.5|8224.8|8214.8|8218|8208|153
1695362100000|2023-09-22 05:55:00|8221.3|8211.3|8225.9|8215.9|8225.9|8215.9|8220.5|8210.5|145
1695362400000|2023-09-22 06:00:00|8225.4|8215.4|8224.6|8214.6|8230.4|8220.4|8224.1|8214.1|180
1695362700000|2023-09-22 06:05:00|8225|8215|8230.5|8220.5|8233.4|8223.4|8225|8215|162
1695363000000|2023-09-22 06:10:00|8230.8|8220.8|8229.5|8219.5|8235|8225|8229.3|8219.3|153
1695363300000|2023-09-22 06:15:00|8229.8|8219.8|8234.5|8224.5|8234.8|8224.8|8228.5|8218.5|155
1695363600000|2023-09-22 06:20:00|8234.8|8224.8|8235|8225|8237.6|8227.6|8233.5|8223.5|143
1695363900000|2023-09-22 06:25:00|8235.3|8225.3|8240|8230|8241.6|8231.6|8234.5|8224.5|175
1695364200000|2023-09-22 06:30:00|8239.9|8229.9|8238|8228|8247.5|8237.5|8237.5|8227.5|247
1695364500000|2023-09-22 06:35:00|8237.8|8227.8|8240|8230|8241.6|8231.6|8236.1|8226.1|192
1695364800000|2023-09-22 06:40:00|8239.9|8229.9|8238.3|8228.3|8240|8230|8233.6|8223.6|208
1695365100000|2023-09-22 06:45:00|8238.4|8228.4|8243|8233|8244|8234|8237.8|8227.8|202
1695365400000|2023-09-22 06:50:00|8242.8|8232.8|8240|8230|8243.3|8233.3|8237|8227|142
1695365700000|2023-09-22 06:55:00|8240.1|8230.1|8244.4|8234.4|8246.6|8236.6|8240.1|8230.1|173
1695366000000|2023-09-22 07:00:00|8244.1|8234.1|8228|8218|8244.1|8234.1|8223.5|8213.5|349
1695366300000|2023-09-22 07:05:00|8228.5|8218.5|8233.4|8223.4|8237.9|8227.9|8220.1|8210.1|344
1695366600000|2023-09-22 07:10:00|8233.8|8223.8|8247.5|8237.5|8249|8239|8230.9|8220.9|298
1695366900000|2023-09-22 07:15:00|8245.5|8235.5|8243.5|8233.5|8245.8|8235.8|8235.6|8225.6|412
1695367200000|2023-09-22 07:20:00|8243.8|8233.8|8237.9|8227.9|8243.8|8233.8|8230.6|8220.6|274
1695367500000|2023-09-22 07:25:00|8237.6|8227.6|8233.9|8223.9|8237.6|8227.6|8229.4|8219.4|242
1695367800000|2023-09-22 07:30:00|8234.4|8224.4|8274.9|8264.9|8275.6|8265.6|8234.4|8224.4|394
1695368100000|2023-09-22 07:35:00|8275.1|8265.1|8280.5|8270.5|8287|8277|8272.5|8262.5|297
1695368400000|2023-09-22 07:40:00|8280.6|8270.6|8279.6|8269.6|8283.9|8273.9|8275.4|8265.4|265
1695368700000|2023-09-22 07:45:00|8279.9|8269.9|8276.4|8266.4|8281.6|8271.6|8274.6|8264.6|243
1695369000000|2023-09-22 07:50:00|8276.1|8266.1|8268.9|8258.9|8278.1|8268.1|8266.6|8256.6|202
1695369300000|2023-09-22 07:55:00|8268.6|8258.6|8272.6|8262.6|8272.9|8262.9|8262.1|8252.1|138
1695369600000|2023-09-22 08:00:00|8272.9|8262.9|8273.4|8263.4|8279.4|8269.4|8267.9|8257.9|300
1695369900000|2023-09-22 08:05:00|8273.6|8263.6|8268.6|8258.6|8274.1|8264.1|8266.4|8256.4|215
1695370200000|2023-09-22 08:10:00|8268.1|8258.1|8272.6|8262.6|8277.1|8267.1|8267.1|8257.1|186
1695370500000|2023-09-22 08:15:00|8272.1|8262.1|8274.4|8264.4|8280.6|8270.6|8271.9|8261.9|195
1695370800000|2023-09-22 08:20:00|8273.9|8263.9|8286.9|8276.9|8290.4|8280.4|8272.1|8262.1|201
1695371100000|2023-09-22 08:25:00|8286.6|8276.6|8283.9|8273.9|8288.6|8278.6|8278.9|8268.9|167
1695371400000|2023-09-22 08:30:00|8283.4|8273.4|8294.9|8284.9|8297.9|8287.9|8278.4|8268.4|247
1695371700000|2023-09-22 08:35:00|8294.6|8284.6|8298.9|8288.9|8300.3|8290.3|8290.4|8280.4|170
1695372000000|2023-09-22 08:40:00|8298.6|8288.6|8298.6|8288.6|8300.4|8290.4|8293.9|8283.9|131
1695372300000|2023-09-22 08:45:00|8299.1|8289.1|8292.9|8282.9|8299.6|8289.6|8292.1|8282.1|118
1695372600000|2023-09-22 08:50:00|8292.6|8282.6|8292.6|8282.6|8294.9|8284.9|8291.1|8281.1|105
1695372900000|2023-09-22 08:55:00|8293.1|8283.1|8294.1|8284.1|8295.6|8285.6|8288.6|8278.6|137
1695373200000|2023-09-22 09:00:00|8294.4|8284.4|8297.1|8287.1|8297.6|8287.6|8292.4|8282.4|112
1695373500000|2023-09-22 09:05:00|8296.9|8286.9|8291.1|8281.1|8297.6|8287.6|8290.6|8280.6|155
1695373800000|2023-09-22 09:10:00|8291.4|8281.4|8296.1|8286.1|8297.6|8287.6|8289.4|8279.4|96
1695374100000|2023-09-22 09:15:00|8296.4|8286.4|8293.4|8283.4|8297.6|8287.6|8291.9|8281.9|124
1695374400000|2023-09-22 09:20:00|8293.1|8283.1|8291.1|8281.1|8294.6|8284.6|8288.4|8278.4|122
1695374700000|2023-09-22 09:25:00|8291.4|8281.4|8294.9|8284.9|8295.9|8285.9|8289.9|8279.9|132
1695375000000|2023-09-22 09:30:00|8294.6|8284.6|8293.6|8283.6|8295.9|8285.9|8290.9|8280.9|119
1695375300000|2023-09-22 09:35:00|8293.9|8283.9|8292.1|8282.1|8298.9|8288.9|8291.6|8281.6|103
1695375600000|2023-09-22 09:40:00|8291.9|8281.9|8288.1|8278.1|8293.6|8283.6|8285.4|8275.4|132
1695375900000|2023-09-22 09:45:00|8287.9|8277.9|8288.9|8278.9|8292.1|8282.1|8286.9|8276.9|103
1695376200000|2023-09-22 09:50:00|8288.6|8278.6|8283.4|8273.4|8288.6|8278.6|8280.6|8270.6|67
1695376500000|2023-09-22 09:55:00|8283.1|8273.1|8279.9|8269.9|8285.4|8275.4|8278.6|8268.6|99
1695376800000|2023-09-22 10:00:00|8280.1|8270.1|8280.6|8270.6|8282.9|8272.9|8278.6|8268.6|104
1695377100000|2023-09-22 10:05:00|8280.4|8270.4|8281.4|8271.4|8284.4|8274.4|8280.4|8270.4|86
1695377400000|2023-09-22 10:10:00|8281.6|8271.6|8280.1|8270.1|8282.6|8272.6|8277.4|8267.4|97
1695377700000|2023-09-22 10:15:00|8279.6|8269.6|8282.1|8272.1|8283.1|8273.1|8277.6|8267.6|117
1695378000000|2023-09-22 10:20:00|8281.9|8271.9|8278.6|8268.6|8281.9|8271.9|8277.1|8267.1|112
1695378300000|2023-09-22 10:25:00|8278.4|8268.4|8275.1|8265.1|8279.9|8269.9|8275.1|8265.1|90
1695378600000|2023-09-22 10:30:00|8274.9|8264.9|8272.4|8262.4|8275.4|8265.4|8269.4|8259.4|109
1695378900000|2023-09-22 10:35:00|8272.6|8262.6|8270.6|8260.6|8274.4|8264.4|8270.1|8260.1|69
1695379200000|2023-09-22 10:40:00|8270.4|8260.4|8268.6|8258.6|8271.1|8261.1|8266.1|8256.1|96
1695379500000|2023-09-22 10:45:00|8268.9|8258.9|8264.1|8254.1|8269.4|8259.4|8263.9|8253.9|99
1695379800000|2023-09-22 10:50:00|8264.4|8254.4|8265.4|8255.4|8267.1|8257.1|8263.4|8253.4|96
1695380100000|2023-09-22 10:55:00|8265.1|8255.1|8263.1|8253.1|8265.4|8255.4|8261.6|8251.6|86
1695380400000|2023-09-22 11:00:00|8263.4|8253.4|8261.1|8251.1|8263.6|8253.6|8258.9|8248.9|117
1695380700000|2023-09-22 11:05:00|8261.4|8251.4|8261.4|8251.4|8262.6|8252.6|8257.6|8247.6|114
1695381000000|2023-09-22 11:10:00|8261.1|8251.1|8253.4|8243.4|8261.1|8251.1|8252.4|8242.4|160
1695381300000|2023-09-22 11:15:00|8252.6|8242.6|8260.1|8250.1|8260.4|8250.4|8250.4|8240.4|159
1695381600000|2023-09-22 11:20:00|8260.4|8250.4|8262.4|8252.4|8262.6|8252.6|8257.6|8247.6|132
1695381900000|2023-09-22 11:25:00|8262.1|8252.1|8261.1|8251.1|8263.6|8253.6|8258.1|8248.1|115
1695382200000|2023-09-22 11:30:00|8261.4|8251.4|8259.6|8249.6|8265.6|8255.6|8258.9|8248.9|176
1695382500000|2023-09-22 11:35:00|8259.9|8249.9|8260.6|8250.6|8263.6|8253.6|8258.9|8248.9|143
1695382800000|2023-09-22 11:40:00|8261.4|8251.4|8259.6|8249.6|8261.9|8251.9|8252.6|8242.6|137
1695383100000|2023-09-22 11:45:00|8259.9|8249.9|8264.6|8254.6|8264.6|8254.6|8259.9|8249.9|63
1695383400000|2023-09-22 11:50:00|8264.9|8254.9|8269.1|8259.1|8272.4|8262.4|8264.4|8254.4|138
1695383700000|2023-09-22 11:55:00|8269.4|8259.4|8273.1|8263.1|8275.6|8265.6|8268.6|8258.6|144
1695384000000|2023-09-22 12:00:00|8273.4|8263.4|8279.9|8269.9|8287.1|8277.1|8273.4|8263.4|376
1695384300000|2023-09-22 12:05:00|8277.6|8267.6|8254|8244|8280.4|8270.4|8253.3|8243.3|328
1695384600000|2023-09-22 12:10:00|8253|8243|8259.4|8249.4|8259.4|8249.4|8247.3|8237.3|286
1695384900000|2023-09-22 12:15:00|8259.9|8249.9|8264.1|8254.1|8265.1|8255.1|8257.6|8247.6|207
1695385200000|2023-09-22 12:20:00|8263.6|8253.6|8265.1|8255.1|8267.4|8257.4|8260.1|8250.1|181
1695385500000|2023-09-22 12:25:00|8265.6|8255.6|8269.1|8259.1|8269.1|8259.1|8262.9|8252.9|139
1695385800000|2023-09-22 12:30:00|8269.4|8259.4|8262.1|8252.1|8271.6|8261.6|8262.1|8252.1|185
1695386100000|2023-09-22 12:35:00|8262.4|8252.4|8257.6|8247.6|8263.1|8253.1|8256.6|8246.6|186
1695386400000|2023-09-22 12:40:00|8257.4|8247.4|8258.1|8248.1|8261.1|8251.1|8250.9|8240.9|181
1695386700000|2023-09-22 12:45:00|8258.4|8248.4|8252.1|8242.1|8260.1|8250.1|8250.9|8240.9|143
1695387000000|2023-09-22 12:50:00|8251.9|8241.9|8251.9|8241.9|8253.9|8243.9|8247.4|8237.4|177
1695387300000|2023-09-22 12:55:00|8251.6|8241.6|8253.9|8243.9|8254.9|8244.9|8250.1|8240.1|177
1695387600000|2023-09-22 13:00:00|8253.6|8243.6|8254.6|8244.6|8255.1|8245.1|8242.4|8232.4|450
1695387900000|2023-09-22 13:05:00|8254.9|8244.9|8254.6|8244.6|8259.9|8249.9|8252.4|8242.4|294
1695388200000|2023-09-22 13:10:00|8254.4|8244.4|8257.4|8247.4|8260.9|8250.9|8253.9|8243.9|237
1695388500000|2023-09-22 13:15:00|8257.6|8247.6|8262.1|8252.1|8263.9|8253.9|8255.9|8245.9|201
1695388800000|2023-09-22 13:20:00|8262.4|8252.4|8255.9|8245.9|8262.6|8252.6|8253.9|8243.9|236
1695389100000|2023-09-22 13:25:00|8255.6|8245.6|8244.6|8234.6|8256.1|8246.1|8244.6|8234.6|253
1695389400000|2023-09-22 13:30:00|8244.9|8234.9|8248.4|8238.4|8255.1|8245.1|8239.9|8229.9|312
1695389700000|2023-09-22 13:35:00|8248.1|8238.1|8248.6|8238.6|8252.9|8242.9|8247.4|8237.4|287
1695390000000|2023-09-22 13:40:00|8249.4|8239.4|8243.9|8233.9|8249.4|8239.4|8241.4|8231.4|267
1695390300000|2023-09-22 13:45:00|8243.6|8233.6|8248.1|8238.1|8252.9|8242.9|8243.1|8233.1|427
1695390600000|2023-09-22 13:50:00|8247.9|8237.9|8239.1|8229.1|8248.9|8238.9|8235.9|8225.9|317
1695390900000|2023-09-22 13:55:00|8239.4|8229.4|8246.1|8236.1|8248.4|8238.4|8238.1|8228.1|267
1695391200000|2023-09-22 14:00:00|8245.9|8235.9|8254.9|8244.9|8256.9|8246.9|8244.1|8234.1|303
1695391500000|2023-09-22 14:05:00|8255.1|8245.1|8255.4|8245.4|8262.4|8252.4|8254.9|8244.9|251
1695391800000|2023-09-22 14:10:00|8255.1|8245.1|8249.1|8239.1|8259.1|8249.1|8247.1|8237.1|198
1695392100000|2023-09-22 14:15:00|8248.6|8238.6|8250.1|8240.1|8253.1|8243.1|8245.6|8235.6|235
1695392400000|2023-09-22 14:20:00|8249.9|8239.9|8253.1|8243.1|8254.4|8244.4|8247.6|8237.6|168
1695392700000|2023-09-22 14:25:00|8253.4|8243.4|8256.4|8246.4|8256.6|8246.6|8250.4|8240.4|217
1695393000000|2023-09-22 14:30:00|8256.6|8246.6|8261.1|8251.1|8261.1|8251.1|8254.6|8244.6|228
1695393300000|2023-09-22 14:35:00|8261.4|8251.4|8262.6|8252.6|8263.6|8253.6|8259.4|8249.4|226
1695393600000|2023-09-22 14:40:00|8262.9|8252.9|8256.4|8246.4|8262.9|8252.9|8254.9|8244.9|232
1695393900000|2023-09-22 14:45:00|8256.6|8246.6|8253.6|8243.6|8257.9|8247.9|8252.6|8242.6|209
1695394200000|2023-09-22 14:50:00|8253.4|8243.4|8256.4|8246.4|8257.6|8247.6|8248.9|8238.9|196
1695394500000|2023-09-22 14:55:00|8256.1|8246.1|8251.6|8241.6|8259.1|8249.1|8248.9|8238.9|191
1695394800000|2023-09-22 15:00:00|8251.4|8241.4|8237.6|8227.6|8253.1|8243.1|8237.4|8227.4|226
1695395100000|2023-09-22 15:05:00|8238.4|8228.4|8235.6|8225.6|8240.6|8230.6|8235.1|8225.1|228
1695395400000|2023-09-22 15:10:00|8235.4|8225.4|8239.1|8229.1|8239.6|8229.6|8232.6|8222.6|172
1695395700000|2023-09-22 15:15:00|8239.4|8229.4|8240.9|8230.9|8241.4|8231.4|8236.1|8226.1|150
1695396000000|2023-09-22 15:20:00|8241.1|8231.1|8234.4|8224.4|8241.1|8231.1|8232.6|8222.6|123
1695396300000|2023-09-22 15:25:00|8233.9|8223.9|8236.4|8226.4|8236.6|8226.6|8230.1|8220.1|189
1695396600000|2023-09-22 15:30:00|8235.9|8225.9|8231.1|8221.1|8236.1|8226.1|8229.6|8219.6|154
1695396900000|2023-09-22 15:35:00|8231.4|8221.4|8237.9|8227.9|8237.9|8227.9|8229.4|8219.4|136
1695397200000|2023-09-22 15:40:00|8237.6|8227.6|8231.1|8221.1|8238.1|8228.1|8231.1|8221.1|149
1695397500000|2023-09-22 15:45:00|8230.9|8220.9|8223.6|8213.6|8233.9|8223.9|8222.9|8212.9|182
1695397800000|2023-09-22 15:50:00|8224.1|8214.1|8230.4|8220.4|8232.4|8222.4|8223.6|8213.6|118
1695398100000|2023-09-22 15:55:00|8230.6|8220.6|8224.4|8214.4|8230.9|8220.9|8223.4|8213.4|103
1695398400000|2023-09-22 16:00:00|8224.1|8214.1|8220.9|8210.9|8224.1|8214.1|8220.4|8210.4|58
1695398700000|2023-09-22 16:05:00|8220.6|8210.6|8216.1|8206.1|8220.6|8210.6|8215.4|8205.4|130
1695399000000|2023-09-22 16:10:00|8215.9|8205.9|8222.4|8212.4|8222.9|8212.9|8213.6|8203.6|131
1695399300000|2023-09-22 16:15:00|8221.9|8211.9|8221|8211|8224.6|8214.6|8220.1|8210.1|106
1695399600000|2023-09-22 16:20:00|8221.3|8211.3|8218.9|8208.9|8222|8212|8216.4|8206.4|110
1695399900000|2023-09-22 16:25:00|8218.4|8208.4|8215.1|8205.1|8218.9|8208.9|8214.1|8204.1|58
1695400200000|2023-09-22 16:30:00|8215.4|8205.4|8215.4|8205.4|8218.4|8208.4|8215.1|8205.1|92
1695400500000|2023-09-22 16:35:00|8215.1|8205.1|8217.6|8207.6|8217.9|8207.9|8215.1|8205.1|65
1695400800000|2023-09-22 16:40:00|8217.9|8207.9|8214.6|8204.6|8218.1|8208.1|8214.1|8204.1|82
1695401100000|2023-09-22 16:45:00|8214.4|8204.4|8213.6|8203.6|8215.9|8205.9|8213.4|8203.4|70
1695401400000|2023-09-22 16:50:00|8213.4|8203.4|8211.6|8201.6|8214.4|8204.4|8210.9|8200.9|70
1695401700000|2023-09-22 16:55:00|8211.4|8201.4|8211.9|8201.9|8214.8|8204.8|8210.5|8200.5|127
1695402000000|2023-09-22 17:00:00|8211.4|8201.4|8212.5|8202.5|8214.5|8204.5|8208.5|8198.5|109
1695402300000|2023-09-22 17:05:00|8212.3|8202.3|8214|8204|8215.3|8205.3|8210.5|8200.5|71
1695402600000|2023-09-22 17:10:00|8213.6|8203.6|8213|8203|8214|8204|8211.1|8201.1|69
1695402900000|2023-09-22 17:15:00|8213.1|8203.1|8215|8205|8217.3|8207.3|8213.1|8203.1|58
1695403200000|2023-09-22 17:20:00|8214.8|8204.8|8213.6|8203.6|8215|8205|8211.6|8201.6|55
1695403500000|2023-09-22 17:25:00|8214|8204|8210.9|8200.9|8214.3|8204.3|8209.6|8199.6|57
1695403800000|2023-09-22 17:30:00|8210.6|8200.6|8208.5|8198.5|8210.6|8200.6|8206.4|8196.4|59
1695404100000|2023-09-22 17:35:00|8208.1|8198.1|8206.8|8196.8|8209.8|8199.8|8206.4|8196.4|47
1695404400000|2023-09-22 17:40:00|8206.3|8196.3|8203.6|8193.6|8206.8|8196.8|8203.4|8193.4|65
1695404700000|2023-09-22 17:45:00|8203.4|8193.4|8202.9|8192.9|8205.3|8195.3|8202.5|8192.5|78
1695405000000|2023-09-22 17:50:00|8203.1|8193.1|8207.9|8197.9|8208.4|8198.4|8201.8|8191.8|109
1695405300000|2023-09-22 17:55:00|8206.9|8196.9|8208.8|8188.8|8211.3|8196.9|8204|8188.8|30
1695600000000|2023-09-25 00:00:00|8215|8204|8214.4|8204.4|8217.6|8205.1|8212.5|8196.6|43
1695600300000|2023-09-25 00:05:00|8214.6|8204.6|8218.1|8208.1|8218.5|8208.5|8213.8|8203.8|56
1695600600000|2023-09-25 00:10:00|8217.8|8207.8|8216.4|8206.4|8218.6|8208.6|8215.6|8205.6|50
1695600900000|2023-09-25 00:15:00|8216.6|8206.6|8211.9|8201.9|8216.6|8206.6|8211.9|8201.9|53
1695601200000|2023-09-25 00:20:00|8212.1|8202.1|8213.1|8203.1|8214.5|8204.5|8212.1|8202.1|40
1695601500000|2023-09-25 00:25:00|8213.5|8203.5|8215.5|8205.5|8216|8206|8213.5|8203.5|34
1695601800000|2023-09-25 00:30:00|8215.8|8205.8|8214.3|8204.3|8216.8|8206.8|8214|8204|53
1695602100000|2023-09-25 00:35:00|8214.5|8204.5|8213.3|8203.3|8215|8205|8211.4|8201.4|40
1695602400000|2023-09-25 00:40:00|8213.5|8203.5|8213.8|8203.8|8214.3|8204.3|8212.4|8202.4|48
1695602700000|2023-09-25 00:45:00|8213.5|8203.5|8215.3|8205.3|8215.8|8205.8|8213.5|8203.5|39
1695603000000|2023-09-25 00:50:00|8215.5|8205.5|8214.6|8204.6|8216|8206|8214.6|8204.6|39
1695603300000|2023-09-25 00:55:00|8214.9|8204.9|8217.1|8207.1|8218.3|8208.3|8213.4|8203.4|59
1695603600000|2023-09-25 01:00:00|8217|8207|8225.8|8215.8|8227.4|8217.4|8216.5|8206.5|242
1695603900000|2023-09-25 01:05:00|8225.5|8215.5|8223.4|8213.4|8228.9|8218.9|8221.8|8211.8|183
1695604200000|2023-09-25 01:10:00|8223.1|8213.1|8222.6|8212.6|8225.3|8215.3|8218|8208|172
1695604500000|2023-09-25 01:15:00|8222.9|8212.9|8232.3|8222.3|8233.8|8223.8|8220.3|8210.3|176
1695604800000|2023-09-25 01:20:00|8231.9|8221.9|8225.1|8215.1|8232.1|8222.1|8221.6|8211.6|184
1695605100000|2023-09-25 01:25:00|8224.6|8214.6|8223.1|8213.1|8227.6|8217.6|8223.1|8213.1|166
1695605400000|2023-09-25 01:30:00|8223.4|8213.4|8223.8|8213.8|8224.5|8214.5|8219.1|8209.1|272
1695605700000|2023-09-25 01:35:00|8224.1|8214.1|8218.9|8208.9|8229.1|8219.1|8218.6|8208.6|191
1695606000000|2023-09-25 01:40:00|8219|8209|8205.3|8195.3|8219|8209|8204.5|8194.5|315
1695606300000|2023-09-25 01:45:00|8204.9|8194.9|8210.4|8200.4|8213.8|8203.8|8203.5|8193.5|212
1695606600000|2023-09-25 01:50:00|8210.3|8200.3|8213.6|8203.6|8214.6|8204.6|8207.9|8197.9|231
1695606900000|2023-09-25 01:55:00|8213.4|8203.4|8210.4|8200.4|8213.4|8203.4|8207.9|8197.9|202
1695607200000|2023-09-25 02:00:00|8210.5|8200.5|8212.4|8202.4|8214.5|8204.5|8208.1|8198.1|229
1695607500000|2023-09-25 02:05:00|8212.1|8202.1|8203.9|8193.9|8213.8|8203.8|8202.6|8192.6|198
1695607800000|2023-09-25 02:10:00|8204.1|8194.1|8204.6|8194.6|8208|8198|8202.6|8192.6|158
1695608100000|2023-09-25 02:15:00|8204.4|8194.4|8206.3|8196.3|8206.8|8196.8|8201.9|8191.9|87
1695608400000|2023-09-25 02:20:00|8206|8196|8204.5|8194.5|8208.5|8198.5|8203.3|8193.3|79
1695608700000|2023-09-25 02:25:00|8204.6|8194.6|8203.5|8193.5|8205.9|8195.9|8200.6|8190.6|88
1695609000000|2023-09-25 02:30:00|8203.3|8193.3|8203.4|8193.4|8205.4|8195.4|8200.6|8190.6|126
1695609300000|2023-09-25 02:35:00|8203.1|8193.1|8209|8199|8209.1|8199.1|8202.1|8192.1|180
1695609600000|2023-09-25 02:40:00|8208.9|8198.9|8207.5|8197.5|8210.4|8200.4|8205.9|8195.9|152
1695609900000|2023-09-25 02:45:00|8207.6|8197.6|8214.8|8204.8|8214.8|8204.8|8205.9|8195.9|168
1695610200000|2023-09-25 02:50:00|8215|8205|8214.3|8204.3|8216.4|8206.4|8212.6|8202.6|164
1695610500000|2023-09-25 02:55:00|8214|8204|8217.5|8207.5|8220.4|8210.4|8214|8204|106
1695610800000|2023-09-25 03:00:00|8217.3|8207.3|8217.3|8207.3|8220.4|8210.4|8215.8|8205.8|107
1695611100000|2023-09-25 03:05:00|8217|8207|8217.4|8207.4|8217.8|8207.8|8215.5|8205.5|116
1695611400000|2023-09-25 03:10:00|8217.6|8207.6|8217.8|8207.8|8218.8|8208.8|8214.4|8204.4|128
1695611700000|2023-09-25 03:15:00|8217.5|8207.5|8217.5|8207.5|8219.5|8209.5|8216.6|8206.6|114
1695612000000|2023-09-25 03:20:00|8217.8|8207.8|8213.9|8203.9|8218.4|8208.4|8213.4|8203.4|118
1695612300000|2023-09-25 03:25:00|8213.6|8203.6|8215.3|8205.3|8215.8|8205.8|8212.1|8202.1|154
1695612600000|2023-09-25 03:30:00|8215|8205|8213|8203|8215.1|8205.1|8212.8|8202.8|57
1695612900000|2023-09-25 03:35:00|8212.8|8202.8|8214.5|8204.5|8214.8|8204.8|8212|8202|61
1695613200000|2023-09-25 03:40:00|8214.8|8204.8|8213.8|8203.8|8215.8|8205.8|8213|8203|57
1695613500000|2023-09-25 03:45:00|8213.5|8203.5|8212.8|8202.8|8214|8204|8211.3|8201.3|37
1695613800000|2023-09-25 03:50:00|8213|8203|8213.3|8203.3|8214.3|8204.3|8212.6|8202.6|33
1695614100000|2023-09-25 03:55:00|8212.8|8202.8|8212.5|8202.5|8213|8203|8212.3|8202.3|23
1695614400000|2023-09-25 04:00:00|8212.3|8202.3|8211.4|8201.4|8213.4|8203.4|8211.1|8201.1|30
1695614700000|2023-09-25 04:05:00|8211.3|8201.3|8210.4|8200.4|8211.9|8201.9|8209.5|8199.5|42
1695615000000|2023-09-25 04:10:00|8211.3|8201.3|8208.8|8198.8|8211.3|8201.3|8208.3|8198.3|28
1695615300000|2023-09-25 04:15:00|8209|8199|8206.4|8196.4|8209|8199|8206.4|8196.4|28
1695615600000|2023-09-25 04:20:00|8206.1|8196.1|8208.8|8198.8|8209|8199|8206.1|8196.1|37
1695615900000|2023-09-25 04:25:00|8209|8199|8208.8|8198.8|8209.5|8199.5|8208.5|8198.5|37
1695616200000|2023-09-25 04:30:00|8209|8199|8211.3|8201.3|8211.5|8201.5|8207.8|8197.8|42
1695616500000|2023-09-25 04:35:00|8211|8201|8212.8|8202.8|8212.8|8202.8|8210|8200|29
1695616800000|2023-09-25 04:40:00|8212|8202|8207.8|8197.8|8212.3|8202.3|8207.8|8197.8|26
1695617100000|2023-09-25 04:45:00|8208.8|8198.8|8210|8200|8210|8200|8207.5|8197.5|41
1695617400000|2023-09-25 04:50:00|8210.1|8200.1|8209.5|8199.5|8211.5|8201.5|8209.3|8199.3|31
1695617700000|2023-09-25 04:55:00|8209.9|8199.9|8209|8199|8210.4|8200.4|8207.8|8197.8|43
1695618000000|2023-09-25 05:00:00|8208.8|8198.8|8210.3|8200.3|8211.4|8201.4|8207.5|8197.5|96
1695618300000|2023-09-25 05:05:00|8210|8200|8211.6|8201.6|8211.6|8201.6|8208.8|8198.8|69
1695618600000|2023-09-25 05:10:00|8212|8202|8213|8203|8213|8203|8211.4|8201.4|53
1695618900000|2023-09-25 05:15:00|8212.9|8202.9|8213.8|8203.8|8214.3|8204.3|8212.8|8202.8|45
1695619200000|2023-09-25 05:20:00|8214|8204|8215.3|8205.3|8216.1|8206.1|8213.5|8203.5|39
1695619500000|2023-09-25 05:25:00|8215.4|8205.4|8212.8|8202.8|8216.1|8206.1|8212.6|8202.6|38
1695619800000|2023-09-25 05:30:00|8213|8203|8205.9|8195.9|8214|8204|8205.6|8195.6|112
1695620100000|2023-09-25 05:35:00|8205.6|8195.6|8210.5|8200.5|8211.4|8201.4|8205.6|8195.6|108
1695620400000|2023-09-25 05:40:00|8210.3|8200.3|8204.3|8194.3|8210.9|8200.9|8203.5|8193.5|81
1695620700000|2023-09-25 05:45:00|8204|8194|8207.8|8197.8|8208.5|8198.5|8202.8|8192.8|133
1695621000000|2023-09-25 05:50:00|8207.6|8197.6|8196.9|8186.9|8208.3|8198.3|8196.1|8186.1|182
1695621300000|2023-09-25 05:55:00|8196.8|8186.8|8200|8190|8200|8190|8195.4|8185.4|124
1695621600000|2023-09-25 06:00:00|8199.8|8189.8|8195.5|8185.5|8201.5|8191.5|8193.3|8183.3|117
1695621900000|2023-09-25 06:05:00|8195.8|8185.8|8192.3|8182.3|8197.1|8187.1|8189.1|8179.1|140
1695622200000|2023-09-25 06:10:00|8191.8|8181.8|8194.3|8184.3|8194.4|8184.4|8187.8|8177.8|159
1695622500000|2023-09-25 06:15:00|8194|8184|8191.9|8181.9|8194.6|8184.6|8189.8|8179.8|138
1695622800000|2023-09-25 06:20:00|8192.3|8182.3|8188.6|8178.6|8193.8|8183.8|8186.5|8176.5|117
1695623100000|2023-09-25 06:25:00|8188.1|8178.1|8178|8168|8189.5|8179.5|8176.8|8166.8|208
1695623400000|2023-09-25 06:30:00|8178.3|8168.3|8180.6|8170.6|8184.6|8174.6|8177.8|8167.8|208
1695623700000|2023-09-25 06:35:00|8181|8171|8182.3|8172.3|8182.4|8172.4|8179|8169|122
1695624000000|2023-09-25 06:40:00|8182|8172|8190.8|8180.8|8190.8|8180.8|8182|8172|133
1695624300000|2023-09-25 06:45:00|8191|8181|8193.3|8183.3|8195.8|8185.8|8191|8181|131
1695624600000|2023-09-25 06:50:00|8192.8|8182.8|8189.3|8179.3|8194|8184|8188.4|8178.4|133
1695624900000|2023-09-25 06:55:00|8189.5|8179.5|8189.6|8179.6|8189.9|8179.9|8187.6|8177.6|144
1695625200000|2023-09-25 07:00:00|8189.1|8179.1|8191.8|8181.8|8194|8184|8183.3|8173.3|198
1695625500000|2023-09-25 07:05:00|8192|8182|8188.6|8178.6|8192.5|8182.5|8184.6|8174.6|145
1695625800000|2023-09-25 07:10:00|8189.1|8179.1|8193|8183|8194.4|8184.4|8188.1|8178.1|135
1695626100000|2023-09-25 07:15:00|8193.3|8183.3|8194.4|8184.4|8195.9|8185.9|8189.4|8179.4|148
1695626400000|2023-09-25 07:20:00|8194.1|8184.1|8195.4|8185.4|8196.9|8186.9|8192.6|8182.6|105
1695626700000|2023-09-25 07:25:00|8195.1|8185.1|8195.9|8185.9|8198.1|8188.1|8190.9|8180.9|125
1695627000000|2023-09-25 07:30:00|8196.1|8186.1|8195.9|8185.9|8197.9|8187.9|8192.9|8182.9|108
1695627300000|2023-09-25 07:35:00|8197.1|8187.1|8192.4|8182.4|8199.9|8189.9|8192.1|8182.1|115
1695627600000|2023-09-25 07:40:00|8192.6|8182.6|8196.9|8186.9|8198.6|8188.6|8192.6|8182.6|85
1695627900000|2023-09-25 07:45:00|8197.1|8187.1|8193.1|8183.1|8197.6|8187.6|8191.9|8181.9|107
1695628200000|2023-09-25 07:50:00|8193.4|8183.4|8188.9|8178.9|8195.1|8185.1|8188.9|8178.9|101
1695628500000|2023-09-25 07:55:00|8188.6|8178.6|8193.1|8183.1|8195.9|8185.9|8187.9|8177.9|89
1695628800000|2023-09-25 08:00:00|8192.9|8182.9|8183.3|8173.3|8194.3|8184.3|8182.4|8172.4|206
1695629100000|2023-09-25 08:05:00|8183.4|8173.4|8175.5|8165.5|8186.9|8176.9|8169.8|8159.8|171
1695629400000|2023-09-25 08:10:00|8175.1|8165.1|8167.9|8157.9|8177.9|8167.9|8165.6|8155.6|172
1695629700000|2023-09-25 08:15:00|8167.6|8157.6|8171.9|8161.9|8173.6|8163.6|8167.6|8157.6|150
1695630000000|2023-09-25 08:20:00|8172.9|8162.9|8153.6|8143.6|8173.6|8163.6|8153.4|8143.4|192
1695630300000|2023-09-25 08:25:00|8153.4|8143.4|8145.1|8135.1|8156.4|8146.4|8144.6|8134.6|203
1695630600000|2023-09-25 08:30:00|8145.4|8135.4|8149.1|8139.1|8150.6|8140.6|8143.6|8133.6|151
1695630900000|2023-09-25 08:35:00|8148.6|8138.6|8138.9|8128.9|8149.4|8139.4|8132.1|8122.1|185
1695631200000|2023-09-25 08:40:00|8139.4|8129.4|8132.9|8122.9|8139.4|8129.4|8132.4|8122.4|183
1695631500000|2023-09-25 08:45:00|8132.6|8122.6|8141.1|8131.1|8141.6|8131.6|8132.4|8122.4|165
1695631800000|2023-09-25 08:50:00|8141.4|8131.4|8139.4|8129.4|8142.1|8132.1|8133.9|8123.9|117
1695632100000|2023-09-25 08:55:00|8139.6|8129.6|8141.6|8131.6|8142.4|8132.4|8138.9|8128.9|87
1695632400000|2023-09-25 09:00:00|8141.4|8131.4|8134.4|8124.4|8141.4|8131.4|8130.6|8120.6|109
1695632700000|2023-09-25 09:05:00|8134.6|8124.6|8132.9|8122.9|8135.6|8125.6|8132.9|8122.9|96
1695633000000|2023-09-25 09:10:00|8132.6|8122.6|8127.6|8117.6|8132.6|8122.6|8125.1|8115.1|128
1695633300000|2023-09-25 09:15:00|8127.9|8117.9|8116.6|8106.6|8129.1|8119.1|8115.6|8105.6|118
1695633600000|2023-09-25 09:20:00|8117.4|8107.4|8119.1|8109.1|8120.1|8110.1|8116.6|8106.6|110
1695633900000|2023-09-25 09:25:00|8118.9|8108.9|8130.1|8120.1|8137.1|8127.1|8117.6|8107.6|115
1695634200000|2023-09-25 09:30:00|8130.6|8120.6|8134.1|8124.1|8134.6|8124.6|8128.9|8118.9|148
1695634500000|2023-09-25 09:35:00|8134.4|8124.4|8144.9|8134.9|8147.8|8137.8|8133.9|8123.9|121
1695634800000|2023-09-25 09:40:00|8144.6|8134.6|8149.6|8139.6|8151.9|8141.9|8142.1|8132.1|94
1695635100000|2023-09-25 09:45:00|8149.9|8139.9|8155.9|8145.9|8155.9|8145.9|8145.6|8135.6|89
1695635400000|2023-09-25 09:50:00|8156.1|8146.1|8145.6|8135.6|8156.4|8146.4|8145.4|8135.4|112
1695635700000|2023-09-25 09:55:00|8145.4|8135.4|8147.4|8137.4|8149.6|8139.6|8145.1|8135.1|67
1695636000000|2023-09-25 10:00:00|8147.1|8137.1|8147.4|8137.4|8149.9|8139.9|8145.4|8135.4|86
1695636300000|2023-09-25 10:05:00|8147.6|8137.6|8154.9|8144.9|8156.1|8146.1|8147.6|8137.6|82
1695636600000|2023-09-25 10:10:00|8154.6|8144.6|8161.4|8151.4|8164.4|8154.4|8153.1|8143.1|106
1695636900000|2023-09-25 10:15:00|8161.6|8151.6|8166.4|8156.4|8169.6|8159.6|8161.6|8151.6|115
1695637200000|2023-09-25 10:20:00|8166.9|8156.9|8163.4|8153.4|8167.9|8157.9|8163.4|8153.4|79
1695637500000|2023-09-25 10:25:00|8163.1|8153.1|8167.4|8157.4|8168.6|8158.6|8162.9|8152.9|82
1695637800000|2023-09-25 10:30:00|8167.6|8157.6|8161.1|8151.1|8168.1|8158.1|8160.4|8150.4|86
1695638100000|2023-09-25 10:35:00|8160.4|8150.4|8157.1|8147.1|8160.4|8150.4|8157.1|8147.1|34
1695638400000|2023-09-25 10:40:00|8156.9|8146.9|8163.4|8153.4|8163.6|8153.6|8155.6|8145.6|91
1695638700000|2023-09-25 10:45:00|8163.6|8153.6|8164.6|8154.6|8166.1|8156.1|8162.1|8152.1|97
1695639000000|2023-09-25 10:50:00|8163.9|8153.9|8166.6|8156.6|8166.9|8156.9|8162.9|8152.9|105
1695639300000|2023-09-25 10:55:00|8166.4|8156.4|8167.6|8157.6|8170.6|8160.6|8165.9|8155.9|77
1695639600000|2023-09-25 11:00:00|8167.9|8157.9|8169.6|8159.6|8171.6|8161.6|8167.1|8157.1|101
1695639900000|2023-09-25 11:05:00|8169.4|8159.4|8170.4|8160.4|8171.6|8161.6|8167.9|8157.9|61
1695640200000|2023-09-25 11:10:00|8170.6|8160.6|8171.4|8161.4|8171.6|8161.6|8169.9|8159.9|56
1695640500000|2023-09-25 11:15:00|8171.1|8161.1|8176.1|8166.1|8179.1|8169.1|8169.9|8159.9|88
1695640800000|2023-09-25 11:20:00|8175.9|8165.9|8170.9|8160.9|8177.9|8167.9|8170.1|8160.1|95
1695641100000|2023-09-25 11:25:00|8171.4|8161.4|8175.4|8165.4|8179.9|8169.9|8171.4|8161.4|118
1695641400000|2023-09-25 11:30:00|8176.1|8166.1|8183.1|8173.1|8194.1|8184.1|8175.6|8165.6|195
1695641700000|2023-09-25 11:35:00|8182.6|8172.6|8174.4|8164.4|8182.6|8172.6|8171.1|8161.1|133
1695642000000|2023-09-25 11:40:00|8174.9|8164.9|8161.9|8151.9|8175.1|8165.1|8161.9|8151.9|114
1695642300000|2023-09-25 11:45:00|8162.1|8152.1|8161.9|8151.9|8164.9|8154.9|8159.1|8149.1|149
1695642600000|2023-09-25 11:50:00|8161.6|8151.6|8157.6|8147.6|8162.9|8152.9|8155.9|8145.9|152
1695642900000|2023-09-25 11:55:00|8157.4|8147.4|8153.6|8143.6|8159.6|8149.6|8151.9|8141.9|168
1695643200000|2023-09-25 12:00:00|8153.4|8143.4|8157.9|8147.9|8163.4|8153.4|8153.4|8143.4|238
1695643500000|2023-09-25 12:05:00|8157.6|8147.6|8181.9|8171.9|8182.4|8172.4|8157.6|8147.6|242
1695643800000|2023-09-25 12:10:00|8181.6|8171.6|8182.1|8172.1|8183.4|8173.4|8171.4|8161.4|264
1695644100000|2023-09-25 12:15:00|8182.6|8172.6|8172.4|8162.4|8184.1|8174.1|8167.1|8157.1|238
1695644400000|2023-09-25 12:20:00|8173.1|8163.1|8172.9|8162.9|8178.9|8168.9|8169.4|8159.4|207
1695644700000|2023-09-25 12:25:00|8173.1|8163.1|8179.4|8169.4|8180.1|8170.1|8172.6|8162.6|118
1695645000000|2023-09-25 12:30:00|8179.1|8169.1|8183.9|8173.9|8193.5|8183.5|8176.9|8166.9|183
1695645300000|2023-09-25 12:35:00|8184.1|8174.1|8184.1|8174.1|8187.4|8177.4|8178.9|8168.9|202
1695645600000|2023-09-25 12:40:00|8183.9|8173.9|8188.9|8178.9|8190.4|8180.4|8181.9|8171.9|183
1695645900000|2023-09-25 12:45:00|8189.1|8179.1|8194.6|8184.6|8201.4|8191.4|8189.1|8179.1|181
1695646200000|2023-09-25 12:50:00|8194.1|8184.1|8195.9|8185.9|8197.1|8187.1|8190.4|8180.4|172
1695646500000|2023-09-25 12:55:00|8196.1|8186.1|8199.1|8189.1|8200.6|8190.6|8196.1|8186.1|156
1695646800000|2023-09-25 13:00:00|8199.4|8189.4|8198.1|8188.1|8210.9|8200.9|8196.6|8186.6|379
1695647100000|2023-09-25 13:05:00|8197.9|8187.9|8187.9|8177.9|8199.1|8189.1|8186.9|8176.9|280
1695647400000|2023-09-25 13:10:00|8187.6|8177.6|8191.4|8181.4|8193.6|8183.6|8183.1|8173.1|241
1695647700000|2023-09-25 13:15:00|8191.6|8181.6|8197.6|8187.6|8199.1|8189.1|8191.1|8181.1|248
1695648000000|2023-09-25 13:20:00|8197.4|8187.4|8185.6|8175.6|8197.4|8187.4|8184.9|8174.9|189
1695648300000|2023-09-25 13:25:00|8185.4|8175.4|8172.9|8162.9|8185.6|8175.6|8171.9|8161.9|230
1695648600000|2023-09-25 13:30:00|8172.6|8162.6|8171.1|8161.1|8175.4|8165.4|8170.1|8160.1|329
1695648900000|2023-09-25 13:35:00|8171.4|8161.4|8170.9|8160.9|8171.9|8161.9|8165.4|8155.4|277
1695649200000|2023-09-25 13:40:00|8171.1|8161.1|8171.1|8161.1|8176.9|8166.9|8169.4|8159.4|279
1695649500000|2023-09-25 13:45:00|8171.4|8161.4|8176.1|8166.1|8176.4|8166.4|8167.4|8157.4|257
1695649800000|2023-09-25 13:50:00|8176.4|8166.4|8180.9|8170.9|8188.6|8178.6|8175.6|8165.6|214
1695650100000|2023-09-25 13:55:00|8181.1|8171.1|8172.1|8162.1|8182.1|8172.1|8169|8159|258
1695650400000|2023-09-25 14:00:00|8171.9|8161.9|8168.4|8158.4|8174.6|8164.6|8160.4|8150.4|196
1695650700000|2023-09-25 14:05:00|8168.6|8158.6|8160.9|8150.9|8170.6|8160.6|8159.6|8149.6|190
1695651000000|2023-09-25 14:10:00|8160.6|8150.6|8168.4|8158.4|8171.1|8161.1|8160.4|8150.4|177
1695651300000|2023-09-25 14:15:00|8168.6|8158.6|8164.9|8154.9|8178.1|8168.1|8164.6|8154.6|201
1695651600000|2023-09-25 14:20:00|8165.1|8155.1|8155.1|8145.1|8166.9|8156.9|8154.6|8144.6|253
1695651900000|2023-09-25 14:25:00|8155.4|8145.4|8154.9|8144.9|8160.6|8150.6|8145.4|8135.4|295
1695652200000|2023-09-25 14:30:00|8154.4|8144.4|8152.9|8142.9|8156.4|8146.4|8151.4|8141.4|227
1695652500000|2023-09-25 14:35:00|8153.1|8143.1|8152.9|8142.9|8159.1|8149.1|8152.6|8142.6|214
1695652800000|2023-09-25 14:40:00|8152.6|8142.6|8146.9|8136.9|8152.9|8142.9|8144.4|8134.4|245
1695653100000|2023-09-25 14:45:00|8146.6|8136.6|8153.6|8143.6|8156.9|8146.9|8146.4|8136.4|213
1695653400000|2023-09-25 14:50:00|8153.4|8143.4|8150.4|8140.4|8153.4|8143.4|8149.1|8139.1|204
1695653700000|2023-09-25 14:55:00|8150.1|8140.1|8144.4|8134.4|8153.6|8143.6|8144.4|8134.4|203
1695654000000|2023-09-25 15:00:00|8144.6|8134.6|8147.1|8137.1|8147.9|8137.9|8142.6|8132.6|167
1695654300000|2023-09-25 15:05:00|8146.9|8136.9|8151.6|8141.6|8151.6|8141.6|8142.4|8132.4|166
1695654600000|2023-09-25 15:10:00|8151.4|8141.4|8149.1|8139.1|8151.4|8141.4|8144.6|8134.6|172
1695654900000|2023-09-25 15:15:00|8149.4|8139.4|8152.1|8142.1|8154.6|8144.6|8148.6|8138.6|158
1695655200000|2023-09-25 15:20:00|8151.9|8141.9|8152.1|8142.1|8152.4|8142.4|8145.9|8135.9|158
1695655500000|2023-09-25 15:25:00|8152.4|8142.4|8158.9|8148.9|8161.9|8151.9|8151.9|8141.9|144
1695655800000|2023-09-25 15:30:00|8159.4|8149.4|8162.6|8152.6|8168|8158|8159.4|8149.4|136
1695656100000|2023-09-25 15:35:00|8162.9|8152.9|8155.6|8145.6|8162.9|8152.9|8155.1|8145.1|142
1695656400000|2023-09-25 15:40:00|8155.1|8145.1|8153.6|8143.6|8155.9|8145.9|8151.9|8141.9|98
1695656700000|2023-09-25 15:45:00|8153.4|8143.4|8151.9|8141.9|8155.9|8145.9|8147.1|8137.1|178
1695657000000|2023-09-25 15:50:00|8152.1|8142.1|8155.1|8145.1|8159.4|8149.4|8151.4|8141.4|117
1695657300000|2023-09-25 15:55:00|8154.9|8144.9|8156.9|8146.9|8158.1|8148.1|8150.9|8140.9|142
1695657600000|2023-09-25 16:00:00|8156.6|8146.6|8152.1|8142.1|8160.1|8150.1|8152.1|8142.1|97
1695657900000|2023-09-25 16:05:00|8152.4|8142.4|8158.9|8148.9|8161.9|8151.9|8152.4|8142.4|125
1695658200000|2023-09-25 16:10:00|8158.4|8148.4|8159.1|8149.1|8161.6|8151.6|8157.1|8147.1|75
1695658500000|2023-09-25 16:15:00|8158.6|8148.6|8156.1|8146.1|8159.1|8149.1|8155.6|8145.6|78
1695658800000|2023-09-25 16:20:00|8156.6|8146.6|8157.1|8147.1|8161.1|8151.1|8156.6|8146.6|77
1695659100000|2023-09-25 16:25:00|8157.4|8147.4|8158.6|8148.6|8160.4|8150.4|8156.6|8146.6|65
1695659400000|2023-09-25 16:30:00|8158.4|8148.4|8159.6|8149.6|8161.4|8151.4|8156.9|8146.9|80
1695659700000|2023-09-25 16:35:00|8159.4|8149.4|8156.9|8146.9|8160.4|8150.4|8156.9|8146.9|64
1695660000000|2023-09-25 16:40:00|8156.6|8146.6|8156.9|8146.9|8158.1|8148.1|8155.4|8145.4|43
1695660300000|2023-09-25 16:45:00|8157.1|8147.1|8155.9|8145.9|8158.1|8148.1|8154.4|8144.4|76
1695660600000|2023-09-25 16:50:00|8155.4|8145.4|8155.1|8145.1|8155.4|8145.4|8152.6|8142.6|86
1695660900000|2023-09-25 16:55:00|8154.9|8144.9|8155.8|8145.8|8155.9|8145.9|8152.3|8142.3|146
1695661200000|2023-09-25 17:00:00|8155.6|8145.6|8159.4|8149.4|8159.4|8149.4|8153.9|8143.9|66
1695661500000|2023-09-25 17:05:00|8159.6|8149.6|8161.4|8151.4|8161.9|8151.9|8158.1|8148.1|60
1695661800000|2023-09-25 17:10:00|8161.1|8151.1|8158|8148|8161.1|8151.1|8158|8148|36
1695662100000|2023-09-25 17:15:00|8158.1|8148.1|8159.4|8149.4|8161|8151|8158|8148|39
1695662400000|2023-09-25 17:20:00|8159|8149|8152.5|8142.5|8159.4|8149.4|8152.3|8142.3|55
1695662700000|2023-09-25 17:25:00|8152.3|8142.3|8153.6|8143.6|8153.8|8143.8|8150.3|8140.3|42
1695663000000|2023-09-25 17:30:00|8153.8|8143.8|8154.1|8144.1|8154.1|8144.1|8151.1|8141.1|48
1695663300000|2023-09-25 17:35:00|8154.4|8144.4|8154.9|8144.9|8155.1|8145.1|8153.5|8143.5|32
1695663600000|2023-09-25 17:40:00|8154.6|8144.6|8151.6|8141.6|8155|8145|8150.9|8140.9|44
1695663900000|2023-09-25 17:45:00|8151.9|8141.9|8151.9|8141.9|8153.8|8143.8|8150.4|8140.4|55
1695664200000|2023-09-25 17:50:00|8152.1|8142.1|8152.4|8142.4|8152.6|8142.6|8150.4|8140.4|42
1695664500000|2023-09-25 17:55:00|8152.6|8142.6|8158|8138|8161.6|8143.4|8152.6|8138|23
1695686400000|2023-09-26 00:00:00|8158.1|8148.1|8158.8|8148.8|8159|8149|8157.3|8147.3|29
1695686700000|2023-09-26 00:05:00|8158.6|8148.6|8157.6|8147.6|8159|8149|8157|8147|42
1695687000000|2023-09-26 00:10:00|8157.9|8147.9|8157.5|8147.5|8158.1|8148.1|8156|8146|43
1695687300000|2023-09-26 00:15:00|8157.4|8147.4|8155.5|8145.5|8157.4|8147.4|8153.8|8143.8|66
1695687600000|2023-09-26 00:20:00|8155.4|8145.4|8156.5|8146.5|8157.4|8147.4|8154.8|8144.8|41
1695687900000|2023-09-26 00:25:00|8156.6|8146.6|8154.1|8144.1|8157.3|8147.3|8153.9|8143.9|45
1695688200000|2023-09-26 00:30:00|8154.4|8144.4|8153.3|8143.3|8155.8|8145.8|8151.9|8141.9|57
1695688500000|2023-09-26 00:35:00|8153.1|8143.1|8153|8143|8153.9|8143.9|8151|8141|50
1695688800000|2023-09-26 00:40:00|8153.1|8143.1|8156.3|8146.3|8156.3|8146.3|8153.1|8143.1|32
1695689100000|2023-09-26 00:45:00|8156.1|8146.1|8155.9|8145.9|8157.1|8147.1|8154.5|8144.5|47
1695689400000|2023-09-26 00:50:00|8155.8|8145.8|8157.6|8147.6|8158.1|8148.1|8154.1|8144.1|74
1695689700000|2023-09-26 00:55:00|8157.8|8147.8|8154.5|8144.5|8158.1|8148.1|8153.8|8143.8|96
1695690000000|2023-09-26 01:00:00|8154.3|8144.3|8167.8|8157.8|8167.8|8157.8|8154|8144|277
1695690300000|2023-09-26 01:05:00|8167.5|8157.5|8161.1|8151.1|8167.6|8157.6|8155.9|8145.9|206
1695690600000|2023-09-26 01:10:00|8160.8|8150.8|8164.8|8154.8|8166.9|8156.9|8156.6|8146.6|188
1695690900000|2023-09-26 01:15:00|8165|8155|8167.3|8157.3|8169.6|8159.6|8152.9|8142.9|311
1695691200000|2023-09-26 01:20:00|8167.5|8157.5|8169.3|8159.3|8169.5|8159.5|8162.4|8152.4|249
1695691500000|2023-09-26 01:25:00|8169.5|8159.5|8181|8171|8181.1|8171.1|8169.5|8159.5|256
1695691800000|2023-09-26 01:30:00|8181.5|8171.5|8179.6|8169.6|8183.3|8173.3|8175.8|8165.8|341
1695692100000|2023-09-26 01:35:00|8179.9|8169.9|8181.3|8171.3|8183|8173|8173.8|8163.8|273
1695692400000|2023-09-26 01:40:00|8181|8171|8182.6|8172.6|8184.8|8174.8|8177.4|8167.4|204
1695692700000|2023-09-26 01:45:00|8182.4|8172.4|8186.3|8176.3|8188.1|8178.1|8179.3|8169.3|222
1695693000000|2023-09-26 01:50:00|8186.8|8176.8|8178.6|8168.6|8189.5|8179.5|8178.6|8168.6|187
1695693300000|2023-09-26 01:55:00|8177.9|8167.9|8180.5|8170.5|8181.3|8171.3|8177.9|8167.9|156
1695693600000|2023-09-26 02:00:00|8180.3|8170.3|8183.3|8173.3|8184.4|8174.4|8174.8|8164.8|192
1695693900000|2023-09-26 02:05:00|8183|8173|8182.9|8172.9|8185.4|8175.4|8180.8|8170.8|110
1695694200000|2023-09-26 02:10:00|8183.3|8173.3|8174.8|8164.8|8183.3|8173.3|8174.8|8164.8|138
1695694500000|2023-09-26 02:15:00|8175|8165|8178.5|8168.5|8179.3|8169.3|8172.6|8162.6|113
1695694800000|2023-09-26 02:20:00|8178.3|8168.3|8176.4|8166.4|8179.4|8169.4|8175.5|8165.5|88
1695695100000|2023-09-26 02:25:00|8176.3|8166.3|8176.8|8166.8|8178.8|8168.8|8173.8|8163.8|104
1695695400000|2023-09-26 02:30:00|8176.5|8166.5|8170.9|8160.9|8176.9|8166.9|8170|8160|272
1695695700000|2023-09-26 02:35:00|8170.6|8160.6|8175.8|8165.8|8176.3|8166.3|8169.5|8159.5|151
1695696000000|2023-09-26 02:40:00|8175.5|8165.5|8178.3|8168.3|8178.5|8168.5|8173.4|8163.4|151
1695696300000|2023-09-26 02:45:00|8178.8|8168.8|8178.8|8168.8|8181.9|8171.9|8177.8|8167.8|148
1695696600000|2023-09-26 02:50:00|8178.5|8168.5|8172|8162|8180.5|8170.5|8171|8161|145
1695696900000|2023-09-26 02:55:00|8171.8|8161.8|8165.5|8155.5|8172.9|8162.9|8165.3|8155.3|201
1695697200000|2023-09-26 03:00:00|8165.8|8155.8|8165.8|8155.8|8169.8|8159.8|8162.5|8152.5|180
1695697500000|2023-09-26 03:05:00|8166|8156|8169.1|8159.1|8169.4|8159.4|8166|8156|127
1695697800000|2023-09-26 03:10:00|8169.4|8159.4|8171.5|8161.5|8171.9|8161.9|8167.6|8157.6|105
1695698100000|2023-09-26 03:15:00|8171.3|8161.3|8174|8164|8174.5|8164.5|8170.4|8160.4|75
1695698400000|2023-09-26 03:20:00|8173.9|8163.9|8173.9|8163.9|8174.9|8164.9|8171.5|8161.5|105
1695698700000|2023-09-26 03:25:00|8174.1|8164.1|8166.3|8156.3|8174.3|8164.3|8165.5|8155.5|158
1695699000000|2023-09-26 03:30:00|8166|8156|8162.3|8152.3|8166|8156|8162.3|8152.3|92
1695699300000|2023-09-26 03:35:00|8162.5|8152.5|8161.3|8151.3|8163.3|8153.3|8160.8|8150.8|54
1695699600000|2023-09-26 03:40:00|8161.8|8151.8|8160.8|8150.8|8161.8|8151.8|8158.4|8148.4|52
1695699900000|2023-09-26 03:45:00|8160.4|8150.4|8162.6|8152.6|8163.4|8153.4|8159|8149|56
1695700200000|2023-09-26 03:50:00|8162.5|8152.5|8164.8|8154.8|8166.8|8156.8|8161.1|8151.1|63
1695700500000|2023-09-26 03:55:00|8164.4|8154.4|8162.5|8152.5|8164.5|8154.5|8162.5|8152.5|61
1695700800000|2023-09-26 04:00:00|8162.3|8152.3|8159.8|8149.8|8163|8153|8158.3|8148.3|53
1695701100000|2023-09-26 04:05:00|8159.5|8149.5|8161|8151|8161.6|8151.6|8158.9|8148.9|42
1695701400000|2023-09-26 04:10:00|8161.3|8151.3|8160.1|8150.1|8161.3|8151.3|8160.1|8150.1|38
1695701700000|2023-09-26 04:15:00|8159.8|8149.8|8159.3|8149.3|8161|8151|8159.1|8149.1|36
1695702000000|2023-09-26 04:20:00|8159.5|8149.5|8163.3|8153.3|8163.3|8153.3|8159.3|8149.3|34
1695702300000|2023-09-26 04:25:00|8162.8|8152.8|8167.5|8157.5|8167.5|8157.5|8161.8|8151.8|31
1695702600000|2023-09-26 04:30:00|8167.3|8157.3|8165.4|8155.4|8167.3|8157.3|8162.8|8152.8|43
1695702900000|2023-09-26 04:35:00|8165.1|8155.1|8166.3|8156.3|8166.5|8156.5|8164.6|8154.6|19
1695703200000|2023-09-26 04:40:00|8166.5|8156.5|8169.6|8159.6|8169.6|8159.6|8166.3|8156.3|33
1695703500000|2023-09-26 04:45:00|8169.5|8159.5|8171.3|8161.3|8171.9|8161.9|8169.4|8159.4|57
1695703800000|2023-09-26 04:50:00|8171|8161|8170.4|8160.4|8171.3|8161.3|8168.8|8158.8|34
1695704100000|2023-09-26 04:55:00|8170.5|8160.5|8165.4|8155.4|8170.6|8160.6|8164.4|8154.4|49
1695704400000|2023-09-26 05:00:00|8165.1|8155.1|8163.4|8153.4|8165.1|8155.1|8161.6|8151.6|73
1695704700000|2023-09-26 05:05:00|8163.1|8153.1|8161.1|8151.1|8163.4|8153.4|8160.1|8150.1|55
1695705000000|2023-09-26 05:10:00|8160.9|8150.9|8161.8|8151.8|8161.8|8151.8|8159.3|8149.3|61
1695705300000|2023-09-26 05:15:00|8161.3|8151.3|8159.8|8149.8|8162.8|8152.8|8158.8|8148.8|45
1695705600000|2023-09-26 05:20:00|8159.5|8149.5|8158.5|8148.5|8160.8|8150.8|8158.3|8148.3|60
1695705900000|2023-09-26 05:25:00|8158.4|8148.4|8160.4|8150.4|8161|8151|8157.6|8147.6|62
1695706200000|2023-09-26 05:30:00|8160.8|8150.8|8161.5|8151.5|8165|8155|8158.3|8148.3|244
1695706500000|2023-09-26 05:35:00|8161.8|8151.8|8157.3|8147.3|8164.3|8154.3|8157.3|8147.3|195
1695706800000|2023-09-26 05:40:00|8157.5|8147.5|8150.6|8140.6|8159.5|8149.5|8150.4|8140.4|133
1695707100000|2023-09-26 05:45:00|8150.4|8140.4|8141.5|8131.5|8151.5|8141.5|8139.9|8129.9|166
1695707400000|2023-09-26 05:50:00|8141.3|8131.3|8145.6|8135.6|8146.5|8136.5|8140.5|8130.5|128
1695707700000|2023-09-26 05:55:00|8145.4|8135.4|8145.5|8135.5|8146.8|8136.8|8142.4|8132.4|168
1695708000000|2023-09-26 06:00:00|8145.4|8135.4|8147.3|8137.3|8147.3|8137.3|8141.4|8131.4|220
1695708300000|2023-09-26 06:05:00|8147.4|8137.4|8142.3|8132.3|8149.5|8139.5|8139.9|8129.9|179
1695708600000|2023-09-26 06:10:00|8141.6|8131.6|8143.5|8133.5|8145.8|8135.8|8140.1|8130.1|149
1695708900000|2023-09-26 06:15:00|8143.3|8133.3|8141.1|8131.1|8144.3|8134.3|8140.5|8130.5|137
1695709200000|2023-09-26 06:20:00|8140.9|8130.9|8144.8|8134.8|8149.4|8137.1|8138.5|8128.5|147
1695709500000|2023-09-26 06:25:00|8145|8135|8134.1|8124.1|8145.8|8135.8|8133.8|8123.8|183
1695709800000|2023-09-26 06:30:00|8133.9|8123.9|8133.1|8123.1|8135|8125|8126.5|8116.5|192
1695710100000|2023-09-26 06:35:00|8133.5|8123.5|8137|8127|8142.8|8132.8|8133.3|8123.3|169
1695710400000|2023-09-26 06:40:00|8136.8|8126.8|8143.1|8133.1|8145.3|8135.3|8135.4|8125.4|208
1695710700000|2023-09-26 06:45:00|8142.9|8132.9|8132.6|8122.6|8143|8133|8129.6|8119.6|179
1695711000000|2023-09-26 06:50:00|8132.9|8122.9|8125.9|8115.9|8134.3|8124.3|8125.5|8115.5|149
1695711300000|2023-09-26 06:55:00|8125.8|8115.8|8132.1|8122.1|8132.1|8122.1|8125.4|8115.4|206
1695711600000|2023-09-26 07:00:00|8130.9|8120.9|8127.1|8117.1|8132.1|8122.1|8125.4|8115.4|162
1695711900000|2023-09-26 07:05:00|8128.1|8118.1|8115.5|8105.5|8129.4|8119.4|8112|8102|179
1695712200000|2023-09-26 07:10:00|8115.3|8105.3|8085|8075|8117.4|8107.4|8084.9|8074.9|287
1695712500000|2023-09-26 07:15:00|8085.4|8075.4|8089.8|8079.8|8094.1|8084.1|8084.1|8074.1|271
1695712800000|2023-09-26 07:20:00|8089.6|8079.6|8088.6|8078.6|8091.8|8081.8|8082.6|8072.6|197
1695713100000|2023-09-26 07:25:00|8088.9|8078.9|8087.6|8077.6|8090.9|8080.9|8085.4|8075.4|192
1695713400000|2023-09-26 07:30:00|8087.4|8077.4|8079.3|8069.3|8088.4|8078.4|8073.4|8063.4|327
1695713700000|2023-09-26 07:35:00|8079.5|8069.5|8104.4|8094.4|8107.9|8097.9|8078.3|8068.3|277
1695714000000|2023-09-26 07:40:00|8104|8094|8112.8|8102.8|8113.1|8103.1|8101.9|8091.9|216
1695714300000|2023-09-26 07:45:00|8112.6|8102.6|8099.1|8089.1|8113.4|8103.4|8097.4|8087.4|162
1695714600000|2023-09-26 07:50:00|8099.4|8089.4|8108.6|8098.6|8109.9|8099.9|8098.1|8088.1|195
1695714900000|2023-09-26 07:55:00|8108.1|8098.1|8112.1|8102.1|8113.4|8103.4|8106.9|8096.9|147
1695715200000|2023-09-26 08:00:00|8112.4|8102.4|8123.5|8113.5|8132.4|8122.4|8109.4|8099.4|303
1695715500000|2023-09-26 08:05:00|8123.8|8113.8|8123.6|8113.6|8132.4|8122.4|8117.4|8107.4|242
1695715800000|2023-09-26 08:10:00|8123.1|8113.1|8122.9|8112.9|8126.6|8116.6|8117.1|8107.1|200
1695716100000|2023-09-26 08:15:00|8123.1|8113.1|8119.4|8109.4|8125.9|8115.9|8119.4|8109.4|177
1695716400000|2023-09-26 08:20:00|8119.6|8109.6|8144.1|8134.1|8144.8|8134.8|8119.6|8109.6|209
1695716700000|2023-09-26 08:25:00|8144|8134|8152.1|8142.1|8152.6|8142.6|8140.4|8130.4|216
1695717000000|2023-09-26 08:30:00|8152.4|8142.4|8138.6|8128.6|8152.4|8142.4|8138.4|8128.4|157
1695717300000|2023-09-26 08:35:00|8138.1|8128.1|8134.6|8124.6|8140.9|8130.9|8131.1|8121.1|154
1695717600000|2023-09-26 08:40:00|8135.1|8125.1|8129.4|8119.4|8135.1|8125.1|8128.1|8118.1|132
1695717900000|2023-09-26 08:45:00|8129.1|8119.1|8131.1|8121.1|8132.1|8122.1|8124.1|8114.1|155
1695718200000|2023-09-26 08:50:00|8130.9|8120.9|8132.6|8122.6|8135.4|8125.4|8130.1|8120.1|115
1695718500000|2023-09-26 08:55:00|8132.1|8122.1|8129.4|8119.4|8133.6|8123.6|8126.9|8116.9|150
1695718800000|2023-09-26 09:00:00|8129.9|8119.9|8123.9|8113.9|8129.9|8119.9|8120.9|8110.9|134
1695719100000|2023-09-26 09:05:00|8123.6|8113.6|8118.4|8108.4|8124.6|8114.6|8118.4|8108.4|127
1695719400000|2023-09-26 09:10:00|8118.1|8108.1|8120.4|8110.4|8122.6|8112.6|8115.4|8105.4|163
1695719700000|2023-09-26 09:15:00|8120.6|8110.6|8123.6|8113.6|8127.6|8117.6|8120.6|8110.6|145
1695720000000|2023-09-26 09:20:00|8123.9|8113.9|8129.9|8119.9|8129.9|8119.9|8122.9|8112.9|101
1695720300000|2023-09-26 09:25:00|8129.6|8119.6|8132.6|8122.6|8135.6|8125.6|8129.4|8119.4|141
1695720600000|2023-09-26 09:30:00|8132.4|8122.4|8134.4|8124.4|8134.4|8124.4|8128.9|8118.9|91
1695720900000|2023-09-26 09:35:00|8134.1|8124.1|8141.4|8131.4|8141.6|8131.6|8133.1|8123.1|100
1695721200000|2023-09-26 09:40:00|8141.1|8131.1|8140.1|8130.1|8143.1|8133.1|8137.4|8127.4|94
1695721500000|2023-09-26 09:45:00|8139.9|8129.9|8135.6|8125.6|8140.6|8130.6|8135.6|8125.6|68
1695721800000|2023-09-26 09:50:00|8135.9|8125.9|8134.1|8124.1|8139.4|8129.4|8129.9|8119.9|95
1695722100000|2023-09-26 09:55:00|8133.9|8123.9|8131.6|8121.6|8140.4|8130.4|8131.6|8121.6|94
1695722400000|2023-09-26 10:00:00|8131.4|8121.4|8135.4|8125.4|8137.1|8127.1|8130.4|8120.4|97
1695722700000|2023-09-26 10:05:00|8134.6|8124.6|8129.9|8119.9|8135.1|8125.1|8128.4|8118.4|110
1695723000000|2023-09-26 10:10:00|8129.6|8119.6|8127.9|8117.9|8131.9|8121.9|8127.4|8117.4|76
1695723300000|2023-09-26 10:15:00|8127.6|8117.6|8125.4|8115.4|8128.6|8118.6|8121.1|8111.1|119
1695723600000|2023-09-26 10:20:00|8125.6|8115.6|8133.6|8123.6|8134.4|8124.4|8121.1|8111.1|129
1695723900000|2023-09-26 10:25:00|8133.4|8123.4|8131.6|8121.6|8135.6|8125.6|8131.1|8121.1|102
1695724200000|2023-09-26 10:30:00|8132.1|8122.1|8136.4|8126.4|8137.6|8127.6|8129.1|8119.1|112
1695724500000|2023-09-26 10:35:00|8135.9|8125.9|8136.4|8126.4|8139.6|8129.6|8133.9|8123.9|106
1695724800000|2023-09-26 10:40:00|8136.1|8126.1|8135.1|8125.1|8138.1|8128.1|8133.1|8123.1|114
1695725100000|2023-09-26 10:45:00|8134.9|8124.9|8134.9|8124.9|8137.6|8127.6|8133.1|8123.1|85
1695725400000|2023-09-26 10:50:00|8134.6|8124.6|8131.4|8121.4|8135.9|8125.9|8129.6|8119.6|77
1695725700000|2023-09-26 10:55:00|8131.1|8121.1|8126.6|8116.6|8134.1|8124.1|8126.6|8116.6|134
1695726000000|2023-09-26 11:00:00|8126.9|8116.9|8122.9|8112.9|8127.9|8117.9|8122.1|8112.1|125
1695726300000|2023-09-26 11:05:00|8122.6|8112.6|8121.1|8111.1|8126.1|8116.1|8118.1|8108.1|140
1695726600000|2023-09-26 11:10:00|8121.4|8111.4|8128.6|8118.6|8128.6|8118.6|8120.9|8110.9|109
1695726900000|2023-09-26 11:15:00|8128.1|8118.1|8138.1|8128.1|8140.9|8130.9|8126.9|8116.9|132
1695727200000|2023-09-26 11:20:00|8138.4|8128.4|8142.4|8132.4|8143.6|8133.6|8137.9|8127.9|125
1695727500000|2023-09-26 11:25:00|8142.6|8132.6|8136.6|8126.6|8143.1|8133.1|8132.6|8122.6|147
1695727800000|2023-09-26 11:30:00|8136.4|8126.4|8140.4|8130.4|8144.4|8134.4|8135.1|8125.1|160
1695728100000|2023-09-26 11:35:00|8140.9|8130.9|8139.6|8129.6|8142.9|8132.9|8137.1|8127.1|155
1695728400000|2023-09-26 11:40:00|8139.4|8129.4|8137.9|8127.9|8140.4|8130.4|8134.4|8124.4|129
1695728700000|2023-09-26 11:45:00|8137.1|8127.1|8139.6|8129.6|8143.1|8133.1|8136.1|8126.1|112
1695729000000|2023-09-26 11:50:00|8139.4|8129.4|8133.4|8123.4|8139.4|8129.4|8131.9|8121.9|152
1695729300000|2023-09-26 11:55:00|8133.9|8123.9|8133.1|8123.1|8136.1|8126.1|8130.6|8120.6|174
1695729600000|2023-09-26 12:00:00|8132.9|8122.9|8139.6|8129.6|8141.6|8131.6|8132.9|8122.9|229
1695729900000|2023-09-26 12:05:00|8139.9|8129.9|8138.4|8128.4|8141.9|8131.9|8134.9|8124.9|194
1695730200000|2023-09-26 12:10:00|8138.1|8128.1|8129.1|8119.1|8138.6|8128.6|8128.1|8118.1|251
1695730500000|2023-09-26 12:15:00|8129.4|8119.4|8131.9|8121.9|8134.1|8124.1|8124.4|8114.4|223
1695730800000|2023-09-26 12:20:00|8132.1|8122.1|8123.6|8113.6|8132.1|8122.1|8121.9|8111.9|206
1695731100000|2023-09-26 12:25:00|8123.4|8113.4|8131.9|8121.9|8132.4|8122.4|8122.1|8112.1|196
1695731400000|2023-09-26 12:30:00|8132.1|8122.1|8119.4|8109.4|8133.1|8123.1|8119.1|8109.1|234
1695731700000|2023-09-26 12:35:00|8119.6|8109.6|8117.9|8107.9|8121.6|8111.6|8117.6|8107.6|158
1695732000000|2023-09-26 12:40:00|8117.6|8107.6|8122.9|8112.9|8126.1|8116.1|8113.6|8103.6|157
1695732300000|2023-09-26 12:45:00|8123.1|8113.1|8121.1|8111.1|8123.6|8113.6|8118.1|8108.1|163
1695732600000|2023-09-26 12:50:00|8120.9|8110.9|8123.6|8113.6|8125.4|8115.4|8120.9|8110.9|161
1695732900000|2023-09-26 12:55:00|8123.4|8113.4|8126.9|8116.9|8128.4|8118.4|8119.1|8109.1|194
1695733200000|2023-09-26 13:00:00|8127.1|8117.1|8119.9|8109.9|8139.4|8129.4|8119.9|8109.9|443
1695733500000|2023-09-26 13:05:00|8120.1|8110.1|8129.6|8119.6|8129.6|8119.6|8117.9|8107.9|335
1695733800000|2023-09-26 13:10:00|8130.1|8120.1|8133.1|8123.1|8134.4|8124.4|8127.4|8117.4|255
1695734100000|2023-09-26 13:15:00|8133.4|8123.4|8126.9|8116.9|8134.1|8124.1|8124.9|8114.9|255
1695734400000|2023-09-26 13:20:00|8127.1|8117.1|8144.4|8134.4|8149.9|8139.9|8126.6|8116.6|314
1695734700000|2023-09-26 13:25:00|8144.6|8134.6|8139.4|8129.4|8145.6|8135.6|8136.9|8126.9|243
1695735000000|2023-09-26 13:30:00|8139.6|8129.6|8137.1|8127.1|8140.9|8130.9|8134.1|8124.1|344
1695735300000|2023-09-26 13:35:00|8137.4|8127.4|8137.4|8127.4|8146.1|8136.1|8136.9|8126.9|323
1695735600000|2023-09-26 13:40:00|8137.6|8127.6|8148.1|8138.1|8148.4|8138.4|8135.9|8125.9|306
1695735900000|2023-09-26 13:45:00|8146.6|8136.6|8135.6|8125.6|8150.4|8140.4|8135.6|8125.6|315
1695736200000|2023-09-26 13:50:00|8135.4|8125.4|8123.6|8113.6|8136.4|8126.4|8117.6|8107.6|399
1695736500000|2023-09-26 13:55:00|8123.4|8113.4|8122.4|8112.4|8128.1|8118.1|8121.6|8111.6|246
1695736800000|2023-09-26 14:00:00|8122.9|8112.9|8125.4|8115.4|8133.3|8123.3|8122.1|8112.1|452
1695737100000|2023-09-26 14:05:00|8125.1|8115.1|8124.1|8114.1|8130.1|8120.1|8121.1|8111.1|382
1695737400000|2023-09-26 14:10:00|8124.4|8114.4|8116.4|8106.4|8125.1|8115.1|8115.9|8105.9|335
1695737700000|2023-09-26 14:15:00|8116.6|8106.6|8111.1|8101.1|8116.9|8106.9|8106.4|8096.4|320
1695738000000|2023-09-26 14:20:00|8111.4|8101.4|8112.1|8102.1|8117.9|8107.9|8109.4|8099.4|300
1695738300000|2023-09-26 14:25:00|8111.9|8101.9|8112.9|8102.9|8114.6|8104.6|8108.4|8098.4|246
1695738600000|2023-09-26 14:30:00|8113.1|8103.1|8117.1|8107.1|8118.1|8108.1|8112.6|8102.6|290
1695738900000|2023-09-26 14:35:00|8116.9|8106.9|8121.9|8111.9|8122.6|8112.6|8114.4|8104.4|283
1695739200000|2023-09-26 14:40:00|8122.1|8112.1|8128.1|8118.1|8129.6|8119.6|8119.4|8109.4|212
1695739500000|2023-09-26 14:45:00|8128.4|8118.4|8121.4|8111.4|8132.4|8122.4|8120.6|8110.6|202
1695739800000|2023-09-26 14:50:00|8121.6|8111.6|8121.4|8111.4|8126.6|8116.6|8120.6|8110.6|275
1695740100000|2023-09-26 14:55:00|8121.6|8111.6|8125.4|8115.4|8126.4|8116.4|8121.1|8111.1|168
1695740400000|2023-09-26 15:00:00|8125.1|8115.1|8124.4|8114.4|8127.6|8117.6|8122.6|8112.6|254
1695740700000|2023-09-26 15:05:00|8124.1|8114.1|8113.6|8103.6|8125.6|8115.6|8111.9|8101.9|315
1695741000000|2023-09-26 15:10:00|8113.9|8103.9|8109.9|8099.9|8114.4|8104.4|8108.4|8098.4|212
1695741300000|2023-09-26 15:15:00|8109.6|8099.6|8106.1|8096.1|8111.1|8101.1|8105.1|8095.1|274
1695741600000|2023-09-26 15:20:00|8105.6|8095.6|8105.6|8095.6|8106.4|8096.4|8102.9|8092.9|197
1695741900000|2023-09-26 15:25:00|8105.9|8095.9|8112.4|8102.4|8113.6|8103.6|8104.6|8094.6|140
1695742200000|2023-09-26 15:30:00|8112.1|8102.1|8105.6|8095.6|8112.4|8102.4|8100.6|8090.6|273
1695742500000|2023-09-26 15:35:00|8105.9|8095.9|8099.1|8089.1|8108.9|8098.9|8098.4|8088.4|280
1695742800000|2023-09-26 15:40:00|8099.4|8089.4|8095.9|8085.9|8099.4|8089.4|8095.4|8085.4|246
1695743100000|2023-09-26 15:45:00|8096.1|8086.1|8096.4|8086.4|8098.4|8088.4|8095.1|8085.1|169
1695743400000|2023-09-26 15:50:00|8096.9|8086.9|8093.9|8083.9|8097.9|8087.9|8093.6|8083.6|207
1695743700000|2023-09-26 15:55:00|8093.6|8083.6|8096.1|8086.1|8096.1|8086.1|8090.9|8080.9|102
1695744000000|2023-09-26 16:00:00|8096.4|8086.4|8097.9|8087.9|8098.4|8088.4|8094.6|8084.6|131
1695744300000|2023-09-26 16:05:00|8097.6|8087.6|8101.4|8091.4|8101.6|8091.6|8096.4|8086.4|124
1695744600000|2023-09-26 16:10:00|8101.1|8091.1|8098.6|8088.6|8102.9|8092.9|8096.6|8086.6|157
1695744900000|2023-09-26 16:15:00|8098.4|8088.4|8101.6|8091.6|8104.6|8094.6|8097.6|8087.6|175
1695745200000|2023-09-26 16:20:00|8101.9|8091.9|8104.9|8094.9|8105.6|8095.6|8101.4|8091.4|91
1695745500000|2023-09-26 16:25:00|8104.4|8094.4|8105.9|8095.9|8107.6|8097.6|8103.6|8093.6|106
1695745800000|2023-09-26 16:30:00|8105.6|8095.6|8107.1|8097.1|8107.4|8097.4|8104.1|8094.1|65
1695746100000|2023-09-26 16:35:00|8107.4|8097.4|8112.6|8102.6|8113.1|8103.1|8106.9|8096.9|73
1695746400000|2023-09-26 16:40:00|8112.4|8102.4|8114.1|8104.1|8114.1|8104.1|8112.1|8102.1|34
1695746700000|2023-09-26 16:45:00|8113.9|8103.9|8113.4|8103.4|8113.9|8103.9|8112.1|8102.1|64
1695747000000|2023-09-26 16:50:00|8113.1|8103.1|8114.6|8104.6|8116.6|8106.6|8113.1|8103.1|61
1695747300000|2023-09-26 16:55:00|8114.9|8104.9|8113.1|8103.1|8116.3|8106.3|8112.3|8102.3|183
1695747600000|2023-09-26 17:00:00|8112.9|8102.9|8118.5|8108.5|8119.3|8109.3|8112.9|8102.9|129
1695747900000|2023-09-26 17:05:00|8118.3|8108.3|8121.4|8111.4|8122.3|8112.3|8118.3|8108.3|133
1695748200000|2023-09-26 17:10:00|8121.6|8111.6|8121.9|8111.9|8122|8112|8120.5|8110.5|64
1695748500000|2023-09-26 17:15:00|8122.3|8112.3|8117.8|8107.8|8122.3|8112.3|8117.8|8107.8|100
1695748800000|2023-09-26 17:20:00|8118|8108|8118.8|8108.8|8120.9|8110.9|8116.9|8106.9|57
1695749100000|2023-09-26 17:25:00|8118.5|8108.5|8119.4|8109.4|8120.6|8110.6|8118.5|8108.5|54
1695749400000|2023-09-26 17:30:00|8119.1|8109.1|8117.3|8107.3|8119.9|8109.9|8116.5|8106.5|45
1695749700000|2023-09-26 17:35:00|8117.1|8107.1|8113.3|8103.3|8117.5|8107.5|8111.8|8101.8|71
1695750000000|2023-09-26 17:40:00|8113.4|8103.4|8108.5|8098.5|8113.5|8103.5|8107.4|8097.4|97
1695750300000|2023-09-26 17:45:00|8108.3|8098.3|8104.6|8094.6|8108.8|8098.8|8104.6|8094.6|84
1695750600000|2023-09-26 17:50:00|8104.9|8094.9|8108.6|8098.6|8109.3|8099.3|8104.3|8094.3|72
1695750900000|2023-09-26 17:55:00|8108.4|8098.4|8115.8|8095.8|8116.3|8098.4|8107.9|8093.1|20
1695772800000|2023-09-27 00:00:00|8111.9|8091.9|8104.6|8094.6|8111.9|8097.8|8104|8091.9|31
1695773100000|2023-09-27 00:05:00|8103.9|8093.9|8105.9|8095.9|8107.4|8097.4|8102.6|8092.6|87
1695773400000|2023-09-27 00:10:00|8105.5|8095.5|8104.8|8094.8|8105.5|8095.5|8101.5|8091.5|48
1695773700000|2023-09-27 00:15:00|8104.3|8094.3|8104.5|8094.5|8104.9|8094.9|8102.3|8092.3|33
1695774000000|2023-09-27 00:20:00|8104.3|8094.3|8101.5|8091.5|8104.5|8094.5|8101.5|8091.5|33
1695774300000|2023-09-27 00:25:00|8101.8|8091.8|8101.3|8091.3|8103|8093|8099.9|8089.9|30
1695774600000|2023-09-27 00:30:00|8101|8091|8099.1|8089.1|8101|8091|8097.8|8087.8|63
1695774900000|2023-09-27 00:35:00|8098.8|8088.8|8095.8|8085.8|8099.5|8089.5|8094.3|8084.3|91
1695775200000|2023-09-27 00:40:00|8095.5|8085.5|8094.5|8084.5|8097|8087|8094.1|8084.1|52
1695775500000|2023-09-27 00:45:00|8094.8|8084.8|8098.8|8088.8|8098.8|8088.8|8094.8|8084.8|49
1695775800000|2023-09-27 00:50:00|8098.5|8088.5|8098.8|8088.8|8099|8089|8096.3|8086.3|87
1695776100000|2023-09-27 00:55:00|8098.5|8088.5|8100|8090|8103.3|8093.3|8098.1|8088.1|86
1695776400000|2023-09-27 01:00:00|8099.8|8089.8|8098.6|8088.6|8103.4|8093.4|8090.9|8080.9|315
1695776700000|2023-09-27 01:05:00|8098.3|8088.3|8094.6|8084.6|8098.3|8088.3|8090.4|8080.4|197
1695777000000|2023-09-27 01:10:00|8094.3|8084.3|8100.6|8090.6|8100.6|8090.6|8092.1|8082.1|204
1695777300000|2023-09-27 01:15:00|8100.4|8090.4|8100.5|8090.5|8103.3|8093.3|8093.1|8083.1|301
1695777600000|2023-09-27 01:20:00|8100.8|8090.8|8109.5|8099.5|8110.6|8100.6|8096.6|8086.6|270
1695777900000|2023-09-27 01:25:00|8109.8|8099.8|8112.8|8102.8|8113|8103|8107.8|8097.8|236
1695778200000|2023-09-27 01:30:00|8112.9|8102.9|8122.8|8112.8|8126.3|8116.3|8111.9|8101.9|426
1695778500000|2023-09-27 01:35:00|8123|8113|8120.1|8110.1|8123.3|8113.3|8117.3|8107.3|323
1695778800000|2023-09-27 01:40:00|8119.9|8109.9|8112.5|8102.5|8119.9|8109.9|8110.4|8100.4|222
1695779100000|2023-09-27 01:45:00|8112.4|8102.4|8114.8|8104.8|8115|8105|8106.1|8096.1|205
1695779400000|2023-09-27 01:50:00|8115.3|8105.3|8118.4|8108.4|8118.8|8108.8|8112.6|8102.6|199
1695779700000|2023-09-27 01:55:00|8118.1|8108.1|8123.3|8113.3|8123.3|8113.3|8116.3|8106.3|186
1695780000000|2023-09-27 02:00:00|8122.5|8112.5|8122.5|8112.5|8123|8113|8119.5|8109.5|203
1695780300000|2023-09-27 02:05:00|8122.4|8112.4|8118.6|8108.6|8122.5|8112.5|8116.6|8106.6|195
1695780600000|2023-09-27 02:10:00|8118.9|8108.9|8117.3|8107.3|8122.8|8112.8|8115.6|8105.6|213
1695780900000|2023-09-27 02:15:00|8117|8107|8112.3|8102.3|8117.3|8107.3|8109.9|8099.9|158
1695781200000|2023-09-27 02:20:00|8112.5|8102.5|8108.6|8098.6|8112.8|8102.8|8108.4|8098.4|118
1695781500000|2023-09-27 02:25:00|8108.8|8098.8|8109.5|8099.5|8111.3|8101.3|8108.8|8098.8|119
1695781800000|2023-09-27 02:30:00|8109.8|8099.8|8111.5|8101.5|8112.8|8102.8|8107.6|8097.6|152
1695782100000|2023-09-27 02:35:00|8111.3|8101.3|8106.8|8096.8|8113.6|8103.6|8104.8|8094.8|171
1695782400000|2023-09-27 02:40:00|8107|8097|8111.1|8101.1|8112.5|8102.5|8106.4|8096.4|155
1695782700000|2023-09-27 02:45:00|8111.6|8101.6|8109.5|8099.5|8114.3|8104.3|8107.1|8097.1|213
1695783000000|2023-09-27 02:50:00|8109.1|8099.1|8109.5|8099.5|8112.6|8102.6|8105.8|8095.8|198
1695783300000|2023-09-27 02:55:00|8109.1|8099.1|8108.1|8098.1|8109.1|8099.1|8106.5|8096.5|137
1695783600000|2023-09-27 03:00:00|8107.9|8097.9|8098.6|8088.6|8108.3|8098.3|8098.1|8088.1|201
1695783900000|2023-09-27 03:05:00|8098.4|8088.4|8099.4|8089.4|8100.4|8090.4|8095.9|8085.9|242
1695784200000|2023-09-27 03:10:00|8099.1|8089.1|8100.1|8090.1|8103.4|8093.4|8099.1|8089.1|101
1695784500000|2023-09-27 03:15:00|8099.6|8089.6|8104.3|8094.3|8104.6|8094.6|8098.8|8088.8|108
1695784800000|2023-09-27 03:20:00|8104.1|8094.1|8111.3|8101.3|8111.6|8101.6|8103|8093|157
1695785100000|2023-09-27 03:25:00|8111.5|8101.5|8112.8|8102.8|8113.3|8103.3|8109.4|8099.4|151
1695785400000|2023-09-27 03:30:00|8112.5|8102.5|8114.8|8104.8|8115.6|8105.6|8111|8101|79
1695785700000|2023-09-27 03:35:00|8115.1|8105.1|8110.4|8100.4|8115.1|8105.1|8110.1|8100.1|84
1695786000000|2023-09-27 03:40:00|8110.1|8100.1|8111.9|8101.9|8113|8103|8109.8|8099.8|71
1695786300000|2023-09-27 03:45:00|8112.3|8102.3|8109.5|8099.5|8112.8|8102.8|8109.1|8099.1|60
1695786600000|2023-09-27 03:50:00|8109.3|8099.3|8110.1|8100.1|8110.3|8100.3|8108.1|8098.1|81
1695786900000|2023-09-27 03:55:00|8110.4|8100.4|8111.3|8101.3|8112|8102|8107.5|8097.5|52
1695787200000|2023-09-27 04:00:00|8111.1|8101.1|8115.9|8105.9|8116.4|8106.4|8111.1|8101.1|66
1695787500000|2023-09-27 04:05:00|8114.5|8104.5|8112.8|8102.8|8114.5|8104.5|8110.8|8100.8|44
1695787800000|2023-09-27 04:10:00|8112.5|8102.5|8110|8100|8113.4|8103.4|8110|8100|55
1695788100000|2023-09-27 04:15:00|8109.8|8099.8|8107.8|8097.8|8109.8|8099.8|8107.5|8097.5|41
1695788400000|2023-09-27 04:20:00|8108.5|8098.5|8109.3|8099.3|8109.3|8099.3|8107.3|8097.3|23
1695788700000|2023-09-27 04:25:00|8108.8|8098.8|8105.6|8095.6|8108.8|8098.8|8105.6|8095.6|43
1695789000000|2023-09-27 04:30:00|8105.9|8095.9|8102|8092|8106.4|8096.4|8098.6|8088.6|61
1695789300000|2023-09-27 04:35:00|8102.1|8092.1|8101.3|8091.3|8103|8093|8101|8091|58
1695789600000|2023-09-27 04:40:00|8101.8|8091.8|8099.6|8089.6|8101.8|8091.8|8099.1|8089.1|43
1695789900000|2023-09-27 04:45:00|8099.8|8089.8|8101.9|8091.9|8104.1|8094.1|8099.8|8089.8|54
1695790200000|2023-09-27 04:50:00|8101.8|8091.8|8101.8|8091.8|8101.8|8091.8|8099.3|8089.3|43
1695790500000|2023-09-27 04:55:00|8102|8092|8100.1|8090.1|8102.3|8092.3|8099.1|8089.1|45
1695790800000|2023-09-27 05:00:00|8099.9|8089.9|8097.3|8087.3|8101.4|8091.4|8097.3|8087.3|64
1695791100000|2023-09-27 05:05:00|8097.4|8087.4|8102.3|8092.3|8102.3|8092.3|8097|8087|104
1695791400000|2023-09-27 05:10:00|8102|8092|8097.5|8087.5|8102.6|8092.6|8096.3|8086.3|94
1695791700000|2023-09-27 05:15:00|8097.8|8087.8|8093.9|8083.9|8097.8|8087.8|8093.4|8083.4|68
1695792000000|2023-09-27 05:20:00|8093.6|8083.6|8091|8081|8094.3|8084.3|8090.1|8080.1|101
1695792300000|2023-09-27 05:25:00|8091.3|8081.3|8094.4|8084.4|8094.8|8084.8|8090|8080|84
1695792600000|2023-09-27 05:30:00|8094.5|8084.5|8096.5|8086.5|8102.8|8092.8|8092.3|8082.3|245
1695792900000|2023-09-27 05:35:00|8096.3|8086.3|8090.8|8080.8|8100.1|8090.1|8090.4|8080.4|168
1695793200000|2023-09-27 05:40:00|8090.5|8080.5|8098.3|8088.3|8100.1|8090.1|8090.5|8080.5|193
1695793500000|2023-09-27 05:45:00|8098|8088|8100.3|8090.3|8103|8093|8096.3|8086.3|123
1695793800000|2023-09-27 05:50:00|8100|8090|8099.5|8089.5|8101.3|8091.3|8096.3|8086.3|164
1695794100000|2023-09-27 05:55:00|8100.6|8090.6|8095.8|8085.8|8100.6|8090.6|8095|8085|158
1695794400000|2023-09-27 06:00:00|8095.5|8085.5|8098.8|8088.8|8099.6|8089.6|8093.8|8083.8|133
1695794700000|2023-09-27 06:05:00|8098.5|8088.5|8106.4|8096.4|8106.8|8096.8|8094.1|8084.1|180
1695795000000|2023-09-27 06:10:00|8106.8|8096.8|8103.4|8093.4|8108.5|8098.5|8102.4|8092.4|201
1695795300000|2023-09-27 06:15:00|8103.1|8093.1|8097.5|8087.5|8103.8|8093.8|8095.6|8085.6|203
1695795600000|2023-09-27 06:20:00|8097.8|8087.8|8098|8088|8101|8091|8094.5|8084.5|176
1695795900000|2023-09-27 06:25:00|8097.8|8087.8|8105.3|8095.3|8107.8|8097.8|8094.8|8084.8|170
1695796200000|2023-09-27 06:30:00|8105|8095|8098.3|8088.3|8105.6|8095.6|8097.4|8087.4|166
1695796500000|2023-09-27 06:35:00|8098.1|8088.1|8098.1|8088.1|8098.5|8088.5|8094.5|8084.5|138
1695796800000|2023-09-27 06:40:00|8098.4|8088.4|8099.3|8089.3|8100.5|8090.5|8095.8|8085.8|155
1695797100000|2023-09-27 06:45:00|8099.5|8089.5|8098.4|8088.4|8101|8091|8095.6|8085.6|169
1695797400000|2023-09-27 06:50:00|8098.1|8088.1|8102.3|8092.3|8105.4|8095.4|8096|8086|155
1695797700000|2023-09-27 06:55:00|8101.9|8091.9|8085.9|8075.9|8101.9|8091.9|8085.9|8075.9|196
1695798000000|2023-09-27 07:00:00|8086.1|8076.1|8090.4|8080.4|8093.6|8083.6|8080.1|8070.1|283
1695798300000|2023-09-27 07:05:00|8090.6|8080.6|8080.9|8070.9|8090.6|8080.6|8076.4|8066.4|257
1695798600000|2023-09-27 07:10:00|8081.1|8071.1|8097.8|8087.8|8099|8089|8079.9|8069.9|244
1695798900000|2023-09-27 07:15:00|8097.6|8087.6|8117|8107|8122.3|8112.3|8097.3|8087.3|230
1695799200000|2023-09-27 07:20:00|8116.8|8106.8|8118.4|8108.4|8122|8112|8111.6|8101.6|155
1695799500000|2023-09-27 07:25:00|8118.1|8108.1|8116.4|8106.4|8119.9|8109.9|8113.6|8103.6|173
1695799800000|2023-09-27 07:30:00|8116.6|8106.6|8106.1|8096.1|8118.4|8108.4|8105.1|8095.1|177
1695800100000|2023-09-27 07:35:00|8105.9|8095.9|8101.4|8091.4|8106.6|8096.6|8097.9|8087.9|151
1695800400000|2023-09-27 07:40:00|8101.6|8091.6|8098.4|8088.4|8102.1|8092.1|8094.6|8084.6|141
1695800700000|2023-09-27 07:45:00|8098.9|8088.9|8101.1|8091.1|8103.9|8093.9|8096.4|8086.4|127
1695801000000|2023-09-27 07:50:00|8100.6|8090.6|8094.1|8084.1|8101.9|8091.9|8092.6|8082.6|121
1695801300000|2023-09-27 07:55:00|8094.4|8084.4|8097.4|8087.4|8104.4|8094.4|8094.4|8084.4|131
1695801600000|2023-09-27 08:00:00|8097.1|8087.1|8115.9|8105.9|8116.9|8106.9|8093.9|8083.9|217
1695801900000|2023-09-27 08:05:00|8116.1|8106.1|8117.1|8107.1|8119.1|8109.1|8108.6|8098.6|154
1695802200000|2023-09-27 08:10:00|8116.9|8106.9|8116.4|8106.4|8122.9|8112.9|8109.9|8099.9|161
1695802500000|2023-09-27 08:15:00|8116.6|8106.6|8119.1|8109.1|8124.6|8114.6|8115.4|8105.4|133
1695802800000|2023-09-27 08:20:00|8118.9|8108.9|8115.1|8105.1|8121.9|8111.9|8114.1|8104.1|121
1695803100000|2023-09-27 08:25:00|8115.4|8105.4|8102.9|8092.9|8116.4|8106.4|8101.4|8091.4|130
1695803400000|2023-09-27 08:30:00|8102.4|8092.4|8110.6|8100.6|8111.1|8101.1|8102.4|8092.4|120
1695803700000|2023-09-27 08:35:00|8110.4|8100.4|8110.1|8100.1|8113.1|8103.1|8107.1|8097.1|114
1695804000000|2023-09-27 08:40:00|8109.9|8099.9|8100.1|8090.1|8109.9|8099.9|8097.9|8087.9|129
1695804300000|2023-09-27 08:45:00|8099.9|8089.9|8097.4|8087.4|8103.1|8093.1|8095.6|8085.6|141
1695804600000|2023-09-27 08:50:00|8097.6|8087.6|8087.9|8077.9|8098.9|8088.9|8087.6|8077.6|145
1695804900000|2023-09-27 08:55:00|8087.4|8077.4|8091.9|8081.9|8094.1|8084.1|8086.6|8076.6|159
1695805200000|2023-09-27 09:00:00|8092.1|8082.1|8096.4|8086.4|8097.1|8087.1|8090.9|8080.9|130
1695805500000|2023-09-27 09:05:00|8096.1|8086.1|8095.9|8085.9|8096.9|8086.9|8093.6|8083.6|108
1695805800000|2023-09-27 09:10:00|8095.6|8085.6|8100.9|8090.9|8101.1|8091.1|8093.6|8083.6|87
1695806100000|2023-09-27 09:15:00|8100.6|8090.6|8109.6|8099.6|8110.1|8100.1|8100.4|8090.4|93
1695806400000|2023-09-27 09:20:00|8108.9|8098.9|8101.6|8091.6|8108.9|8098.9|8098.9|8088.9|89
1695806700000|2023-09-27 09:25:00|8101.9|8091.9|8102.9|8092.9|8106.1|8096.1|8101.9|8091.9|79
1695807000000|2023-09-27 09:30:00|8102.6|8092.6|8096.9|8086.9|8102.6|8092.6|8095.6|8085.6|84
1695807300000|2023-09-27 09:35:00|8097.1|8087.1|8096.4|8086.4|8098.4|8088.4|8094.9|8084.9|92
1695807600000|2023-09-27 09:40:00|8095.9|8085.9|8094.4|8084.4|8097.9|8087.9|8092.6|8082.6|104
1695807900000|2023-09-27 09:45:00|8094.1|8084.1|8098.9|8088.9|8102.9|8092.9|8094.1|8084.1|100
1695808200000|2023-09-27 09:50:00|8099.4|8089.4|8103.4|8093.4|8104.4|8094.4|8097.6|8087.6|92
1695808500000|2023-09-27 09:55:00|8103.1|8093.1|8099.9|8089.9|8103.6|8093.6|8099.4|8089.4|116
1695808800000|2023-09-27 10:00:00|8099.6|8089.6|8102.6|8092.6|8102.9|8092.9|8097.4|8087.4|90
1695809100000|2023-09-27 10:05:00|8102.4|8092.4|8104.4|8094.4|8104.6|8094.6|8101.4|8091.4|77
1695809400000|2023-09-27 10:10:00|8104.6|8094.6|8102.1|8092.1|8105.6|8095.6|8099.9|8089.9|72
1695809700000|2023-09-27 10:15:00|8101.9|8091.9|8104.9|8094.9|8105.4|8095.4|8099.9|8089.9|79
1695810000000|2023-09-27 10:20:00|8104.6|8094.6|8106.4|8096.4|8106.9|8096.9|8102.9|8092.9|73
1695810300000|2023-09-27 10:25:00|8106.6|8096.6|8104.9|8094.9|8108.6|8098.6|8104.1|8094.1|107
1695810600000|2023-09-27 10:30:00|8105.1|8095.1|8102.9|8092.9|8107.9|8097.9|8101.9|8091.9|79
1695810900000|2023-09-27 10:35:00|8103.1|8093.1|8099.6|8089.6|8106.4|8096.4|8098.1|8088.1|84
1695811200000|2023-09-27 10:40:00|8099.9|8089.9|8093.4|8083.4|8100.4|8090.4|8093.4|8083.4|76
1695811500000|2023-09-27 10:45:00|8093.1|8083.1|8100.4|8090.4|8101.6|8091.6|8093.1|8083.1|101
1695811800000|2023-09-27 10:50:00|8100.6|8090.6|8101.4|8091.4|8102.9|8092.9|8100.1|8090.1|84
1695812100000|2023-09-27 10:55:00|8101.6|8091.6|8101.9|8091.9|8103.9|8093.9|8100.1|8090.1|84
1695812400000|2023-09-27 11:00:00|8101.6|8091.6|8101.9|8091.9|8103.4|8093.4|8098.9|8088.9|99
1695812700000|2023-09-27 11:05:00|8102.1|8092.1|8102.9|8092.9|8103.6|8093.6|8099.6|8089.6|88
1695813000000|2023-09-27 11:10:00|8102.6|8092.6|8101.1|8091.1|8104.4|8094.4|8100.9|8090.9|133
1695813300000|2023-09-27 11:15:00|8100.9|8090.9|8094.6|8084.6|8100.9|8090.9|8093.1|8083.1|140
1695813600000|2023-09-27 11:20:00|8094.4|8084.4|8086.4|8076.4|8094.4|8084.4|8085.6|8075.6|134
1695813900000|2023-09-27 11:25:00|8086.6|8076.6|8085.1|8075.1|8088.9|8078.9|8085.1|8075.1|140
1695814200000|2023-09-27 11:30:00|8085.6|8075.6|8080.6|8070.6|8086.9|8076.9|8078.9|8068.9|190
1695814500000|2023-09-27 11:35:00|8080.4|8070.4|8076.6|8066.6|8081.6|8071.6|8076.6|8066.6|116
1695814800000|2023-09-27 11:40:00|8076.9|8066.9|8082.9|8072.9|8084.1|8074.1|8076.9|8066.9|106
1695815100000|2023-09-27 11:45:00|8083.1|8073.1|8088.1|8078.1|8088.1|8078.1|8082.4|8072.4|103
1695815400000|2023-09-27 11:50:00|8087.9|8077.9|8089.6|8079.6|8089.9|8079.9|8085.1|8075.1|128
1695815700000|2023-09-27 11:55:00|8089.4|8079.4|8080.9|8070.9|8089.4|8079.4|8077.4|8067.4|174
1695816000000|2023-09-27 12:00:00|8081.1|8071.1|8080.9|8070.9|8087.4|8077.4|8080.9|8070.9|212
1695816300000|2023-09-27 12:05:00|8081.1|8071.1|8089.6|8079.6|8089.6|8079.6|8080.4|8070.4|218
1695816600000|2023-09-27 12:10:00|8089.4|8079.4|8081.9|8071.9|8089.4|8079.4|8078.6|8068.6|229
1695816900000|2023-09-27 12:15:00|8081.6|8071.6|8085.1|8075.1|8087.1|8077.1|8081.6|8071.6|152
1695817200000|2023-09-27 12:20:00|8084.9|8074.9|8086.9|8076.9|8088.6|8078.6|8079.1|8069.1|235
1695817500000|2023-09-27 12:25:00|8086.6|8076.6|8085.9|8075.9|8087.4|8077.4|8084.4|8074.4|142
1695817800000|2023-09-27 12:30:00|8083.1|8073.1|8087.1|8077.1|8088.6|8078.6|8082.1|8072.1|255
1695818100000|2023-09-27 12:35:00|8087.4|8077.4|8088.6|8078.6|8091.6|8081.6|8085.1|8075.1|195
1695818400000|2023-09-27 12:40:00|8088.1|8078.1|8082.4|8072.4|8088.6|8078.6|8081.6|8071.6|155
1695818700000|2023-09-27 12:45:00|8082.6|8072.6|8088.9|8078.9|8088.9|8078.9|8081.6|8071.6|165
1695819000000|2023-09-27 12:50:00|8089.1|8079.1|8088.4|8078.4|8091.9|8081.9|8088.1|8078.1|222
1695819300000|2023-09-27 12:55:00|8088.6|8078.6|8093.1|8083.1|8095.6|8085.6|8088.1|8078.1|195
1695819600000|2023-09-27 13:00:00|8093.4|8083.4|8087.9|8077.9|8101|8091|8087.9|8077.9|476
1695819900000|2023-09-27 13:05:00|8087.6|8077.6|8097.9|8087.9|8098.6|8088.6|8082.6|8072.6|323
1695820200000|2023-09-27 13:10:00|8097.6|8087.6|8107.4|8097.4|8108.6|8098.6|8097.6|8087.6|299
1695820500000|2023-09-27 13:15:00|8107.6|8097.6|8107.9|8097.9|8116.9|8106.9|8105.6|8095.6|327
1695820800000|2023-09-27 13:20:00|8107.6|8097.6|8098.9|8088.9|8107.6|8097.6|8092.9|8082.9|351
1695821100000|2023-09-27 13:25:00|8098.4|8088.4|8094.6|8084.6|8099.9|8089.9|8094.1|8084.1|229
1695821400000|2023-09-27 13:30:00|8094.4|8084.4|8108.9|8098.9|8110.4|8100.4|8093.1|8083.1|317
1695821700000|2023-09-27 13:35:00|8108.6|8098.6|8105.1|8095.1|8113.6|8103.6|8099.6|8089.6|403
1695822000000|2023-09-27 13:40:00|8104.6|8094.6|8101.1|8091.1|8104.6|8094.6|8094.6|8084.6|328
1695822300000|2023-09-27 13:45:00|8101.9|8091.9|8099.6|8089.6|8106.6|8096.6|8097.1|8087.1|275
1695822600000|2023-09-27 13:50:00|8099.9|8089.9|8103.4|8093.4|8103.6|8093.6|8096.9|8086.9|301
1695822900000|2023-09-27 13:55:00|8103.1|8093.1|8112.6|8102.6|8113.4|8103.4|8103.1|8093.1|322
1695823200000|2023-09-27 14:00:00|8112.9|8102.9|8109.1|8099.1|8117.6|8107.6|8104.1|8094.1|333
1695823500000|2023-09-27 14:05:00|8109.6|8099.6|8107.1|8097.1|8111.9|8101.9|8104.6|8094.6|261
1695823800000|2023-09-27 14:10:00|8106.9|8096.9|8111.9|8101.9|8113|8103|8103.1|8093.1|245
1695824100000|2023-09-27 14:15:00|8112.1|8102.1|8107.9|8097.9|8113.4|8103.4|8105.6|8095.6|156
1695824400000|2023-09-27 14:20:00|8108.4|8098.4|8110.9|8100.9|8113.1|8103.1|8107.6|8097.6|230
1695824700000|2023-09-27 14:25:00|8111.1|8101.1|8109.1|8099.1|8113.9|8103.9|8106.6|8096.6|268
1695825000000|2023-09-27 14:30:00|8108.9|8098.9|8106.1|8096.1|8110.1|8100.1|8102.9|8092.9|256
1695825300000|2023-09-27 14:35:00|8106.4|8096.4|8102.9|8092.9|8109.4|8099.4|8102.9|8092.9|222
1695825600000|2023-09-27 14:40:00|8102.6|8092.6|8102.4|8092.4|8104.6|8094.6|8099.1|8089.1|226
1695825900000|2023-09-27 14:45:00|8102.1|8092.1|8092.1|8082.1|8104.1|8094.1|8090.4|8080.4|353
1695826200000|2023-09-27 14:50:00|8091.6|8081.6|8091.9|8081.9|8093.4|8083.4|8087.6|8077.6|325
1695826500000|2023-09-27 14:55:00|8091.6|8081.6|8095.1|8085.1|8098.1|8088.1|8091.1|8081.1|276
1695826800000|2023-09-27 15:00:00|8094.1|8084.1|8103.9|8093.9|8105.4|8095.4|8094.1|8084.1|222
1695827100000|2023-09-27 15:05:00|8104.1|8094.1|8107.1|8097.1|8110.4|8100.4|8102.6|8092.6|197
1695827400000|2023-09-27 15:10:00|8106.9|8096.9|8107.4|8097.4|8108.6|8098.6|8103.6|8093.6|208
1695827700000|2023-09-27 15:15:00|8107.6|8097.6|8107.4|8097.4|8108.9|8098.9|8105.1|8095.1|152
1695828000000|2023-09-27 15:20:00|8106.9|8096.9|8101.9|8091.9|8107.9|8097.9|8100.4|8090.4|194
1695828300000|2023-09-27 15:25:00|8102.1|8092.1|8101.6|8091.6|8103.6|8093.6|8099.9|8089.9|236
1695828600000|2023-09-27 15:30:00|8101.9|8091.9|8103.6|8093.6|8104.4|8094.4|8100.1|8090.1|183
1695828900000|2023-09-27 15:35:00|8103.9|8093.9|8113.6|8103.6|8114.4|8104.4|8103.9|8093.9|185
1695829200000|2023-09-27 15:40:00|8113.9|8103.9|8109.1|8099.1|8114.1|8104.1|8108.4|8098.4|177
1695829500000|2023-09-27 15:45:00|8109.4|8099.4|8122.6|8112.6|8124.4|8114.4|8109.4|8099.4|262
1695829800000|2023-09-27 15:50:00|8122.4|8112.4|8113.4|8103.4|8123.6|8113.6|8112.1|8102.1|208
1695830100000|2023-09-27 15:55:00|8113.1|8103.1|8110.9|8100.9|8117.1|8107.1|8108.9|8098.9|186
1695830400000|2023-09-27 16:00:00|8111.1|8101.1|8107.4|8097.4|8113.4|8103.4|8107.1|8097.1|157
1695830700000|2023-09-27 16:05:00|8107.1|8097.1|8101.1|8091.1|8110.6|8100.6|8101.1|8091.1|120
1695831000000|2023-09-27 16:10:00|8100.9|8090.9|8096.1|8086.1|8101.6|8091.6|8096.1|8086.1|159
1695831300000|2023-09-27 16:15:00|8095.9|8085.9|8091.9|8081.9|8096.9|8086.9|8091.9|8081.9|100
1695831600000|2023-09-27 16:20:00|8091.1|8081.1|8095.4|8085.4|8096.6|8086.6|8091.1|8081.1|91
1695831900000|2023-09-27 16:25:00|8095.6|8085.6|8097.6|8087.6|8098.1|8088.1|8095.1|8085.1|100
1695832200000|2023-09-27 16:30:00|8097.9|8087.9|8097.9|8087.9|8098.9|8088.9|8095.6|8085.6|134
1695832500000|2023-09-27 16:35:00|8097.6|8087.6|8098.6|8088.6|8099.1|8089.1|8096.9|8086.9|74
1695832800000|2023-09-27 16:40:00|8098.4|8088.4|8099.9|8089.9|8102.1|8092.1|8097.1|8087.1|90
1695833100000|2023-09-27 16:45:00|8100.1|8090.1|8100.6|8090.6|8101.6|8091.6|8098.4|8088.4|96
1695833400000|2023-09-27 16:50:00|8100.4|8090.4|8097.6|8087.6|8100.4|8090.4|8097.1|8087.1|85
1695833700000|2023-09-27 16:55:00|8097.4|8087.4|8095.8|8085.8|8097.8|8087.8|8095.1|8085.1|123
1695834000000|2023-09-27 17:00:00|8095.9|8085.9|8104.4|8094.4|8104.6|8094.6|8095.8|8085.8|99
1695834300000|2023-09-27 17:05:00|8104.5|8094.5|8101.6|8091.6|8106.8|8096.8|8101|8091|139
1695834600000|2023-09-27 17:10:00|8101.9|8091.9|8095.3|8085.3|8102|8092|8094.9|8084.9|122
1695834900000|2023-09-27 17:15:00|8094.9|8084.9|8092.4|8082.4|8100.3|8086.5|8090.8|8080.3|112
1695835200000|2023-09-27 17:20:00|8092.3|8082.3|8087.6|8077.6|8092.4|8082.4|8084.5|8074.5|107
1695835500000|2023-09-27 17:25:00|8087|8077|8084|8074|8087.1|8077.1|8083.3|8073.3|63
1695835800000|2023-09-27 17:30:00|8083.8|8073.8|8080.9|8070.9|8085.5|8075.5|8079.8|8069.8|113
1695836100000|2023-09-27 17:35:00|8081.4|8071.4|8078.8|8068.8|8081.5|8071.5|8078.8|8068.8|98
1695836400000|2023-09-27 17:40:00|8078.6|8068.6|8081|8071|8081|8071|8075.5|8065.5|147
1695836700000|2023-09-27 17:45:00|8081.4|8071.4|8080.9|8070.9|8084.4|8074.4|8080.1|8070.1|105
1695837000000|2023-09-27 17:50:00|8081|8071|8085.8|8075.8|8087.9|8077.9|8081|8071|143
1695837300000|2023-09-27 17:55:00|8086.4|8076.4|8090.9|8070.9|8092.9|8077.1|8086|8067.1|32
1695859200000|2023-09-28 00:00:00|8111.8|8101.8|8109.9|8099.9|8112.8|8102.8|8109.3|8099.3|47
1695859500000|2023-09-28 00:05:00|8110.1|8100.1|8108.8|8098.8|8112.1|8102.1|8105.9|8095.9|135
1695859800000|2023-09-28 00:10:00|8108.5|8098.5|8107.8|8097.8|8109.3|8099.3|8103.5|8093.5|93
1695860100000|2023-09-28 00:15:00|8108|8098|8110.8|8100.8|8111.4|8101.4|8106.9|8096.9|52
1695860400000|2023-09-28 00:20:00|8111|8101|8110.3|8100.3|8111.8|8101.8|8108|8098|75
1695860700000|2023-09-28 00:25:00|8110|8100|8111|8101|8111.3|8101.3|8107.6|8097.6|88
1695861000000|2023-09-28 00:30:00|8111.3|8101.3|8114.8|8104.8|8115.3|8105.3|8109.8|8099.8|90
1695861300000|2023-09-28 00:35:00|8114.5|8104.5|8112.5|8102.5|8115.5|8105.5|8111.8|8101.8|67
1695861600000|2023-09-28 00:40:00|8112.8|8102.8|8114|8104|8114.5|8104.5|8112|8102|76
1695861900000|2023-09-28 00:45:00|8114.3|8104.3|8112.9|8102.9|8117|8107|8111.3|8101.3|71
1695862200000|2023-09-28 00:50:00|8112.6|8102.6|8112.5|8102.5|8113.1|8103.1|8110|8100|105
1695862500000|2023-09-28 00:55:00|8112.8|8102.8|8116.6|8106.6|8117.5|8107.5|8112.8|8102.8|99
1695862800000|2023-09-28 01:00:00|8116.5|8106.5|8112.5|8102.5|8119.8|8109.8|8111.9|8101.9|282
1695863100000|2023-09-28 01:05:00|8112.3|8102.3|8113.1|8103.1|8120.3|8110.3|8111.6|8101.6|238
1695863400000|2023-09-28 01:10:00|8112.6|8102.6|8116.3|8106.3|8119.8|8109.8|8109.8|8099.8|191
1695863700000|2023-09-28 01:15:00|8116.1|8106.1|8116.9|8106.9|8117.6|8107.6|8103.4|8093.4|326
1695864000000|2023-09-28 01:20:00|8117|8107|8119.4|8109.4|8120.8|8110.8|8117|8107|212
1695864300000|2023-09-28 01:25:00|8119.6|8109.6|8119.3|8109.3|8121.9|8111.9|8119.3|8109.3|156
1695864600000|2023-09-28 01:30:00|8119.5|8109.5|8113.3|8103.3|8121|8111|8112.8|8102.8|225
1695864900000|2023-09-28 01:35:00|8113.4|8103.4|8116|8106|8117.4|8107.4|8112.3|8102.3|160
1695865200000|2023-09-28 01:40:00|8116.5|8106.5|8114.9|8104.9|8117.5|8107.5|8114|8104|145
1695865500000|2023-09-28 01:45:00|8115|8105|8117.5|8107.5|8119.3|8109.3|8111|8101|159
1695865800000|2023-09-28 01:50:00|8117.3|8107.3|8113.4|8103.4|8118|8108|8111.9|8101.9|125
1695866100000|2023-09-28 01:55:00|8113.1|8103.1|8117.6|8107.6|8118.4|8108.4|8111.5|8101.5|140
1695866400000|2023-09-28 02:00:00|8117.4|8107.4|8116.4|8106.4|8118.8|8108.8|8114.6|8104.6|222
1695866700000|2023-09-28 02:05:00|8116.8|8106.8|8109.5|8099.5|8118.9|8108.9|8106.9|8096.9|152
1695867000000|2023-09-28 02:10:00|8109.6|8099.6|8108.8|8098.8|8109.9|8099.9|8107|8097|140
1695867300000|2023-09-28 02:15:00|8109|8099|8099.3|8089.3|8109.5|8099.5|8099.3|8089.3|101
1695867600000|2023-09-28 02:20:00|8099.5|8089.5|8102.3|8092.3|8103.1|8093.1|8099.3|8089.3|90
1695867900000|2023-09-28 02:25:00|8101.9|8091.9|8098.5|8088.5|8102.3|8092.3|8097.8|8087.8|79
1695868200000|2023-09-28 02:30:00|8098.8|8088.8|8101.5|8091.5|8107.4|8097.4|8098.8|8088.8|292
1695868500000|2023-09-28 02:35:00|8101.3|8091.3|8103.8|8093.8|8105.1|8095.1|8100|8090|195
1695868800000|2023-09-28 02:40:00|8103.5|8093.5|8101.3|8091.3|8104.8|8094.8|8099.6|8089.6|140
1695869100000|2023-09-28 02:45:00|8101|8091|8100|8090|8101.5|8091.5|8097.5|8087.5|193
1695869400000|2023-09-28 02:50:00|8099.8|8089.8|8090.5|8080.5|8100.1|8090.1|8088.8|8078.8|213
1695869700000|2023-09-28 02:55:00|8090.8|8080.8|8092.3|8082.3|8092.3|8082.3|8087.5|8077.5|176
1695870000000|2023-09-28 03:00:00|8091.9|8081.9|8092.3|8082.3|8094.6|8084.6|8090.3|8080.3|130
1695870300000|2023-09-28 03:05:00|8092.5|8082.5|8096.8|8086.8|8098.5|8088.5|8092.4|8082.4|122
1695870600000|2023-09-28 03:10:00|8096.1|8086.1|8092.3|8082.3|8097.5|8087.5|8089.9|8079.9|124
1695870900000|2023-09-28 03:15:00|8091.8|8081.8|8093.8|8083.8|8095.8|8085.8|8091.8|8081.8|110
1695871200000|2023-09-28 03:20:00|8093.5|8083.5|8086.1|8076.1|8094.4|8084.4|8085.6|8075.6|188
1695871500000|2023-09-28 03:25:00|8085.9|8075.9|8089.1|8079.1|8089.6|8079.6|8083.6|8073.6|189
1695871800000|2023-09-28 03:30:00|8088.9|8078.9|8088.1|8078.1|8092.3|8082.3|8087|8077|84
1695872100000|2023-09-28 03:35:00|8088.4|8078.4|8089.3|8079.3|8091.5|8081.5|8087|8077|88
1695872400000|2023-09-28 03:40:00|8089.5|8079.5|8090.8|8080.8|8092|8082|8087|8077|92
1695872700000|2023-09-28 03:45:00|8091|8081|8089.5|8079.5|8091|8081|8088|8078|49
1695873000000|2023-09-28 03:50:00|8089.3|8079.3|8092.8|8082.8|8094.5|8084.5|8088.8|8078.8|64
1695873300000|2023-09-28 03:55:00|8092.5|8082.5|8092.8|8082.8|8096.1|8086.1|8092.5|8082.5|56
1695873600000|2023-09-28 04:00:00|8092.4|8082.4|8092.9|8082.9|8093.6|8083.6|8091.5|8081.5|59
1695873900000|2023-09-28 04:05:00|8092.6|8082.6|8087.1|8077.1|8092.9|8082.9|8087|8077|54
1695874200000|2023-09-28 04:10:00|8087|8077|8080.3|8070.3|8087|8077|8079.3|8069.3|66
1695874500000|2023-09-28 04:15:00|8080.1|8070.1|8077|8067|8080.3|8070.3|8075.4|8065.4|69
1695874800000|2023-09-28 04:20:00|8076.9|8066.9|8074.5|8064.5|8079.8|8069.8|8074.4|8064.4|71
1695875100000|2023-09-28 04:25:00|8074.6|8064.6|8076.3|8066.3|8077.5|8067.5|8074.6|8064.6|47
1695875400000|2023-09-28 04:30:00|8076.5|8066.5|8079.8|8069.8|8080.8|8070.8|8076.5|8066.5|71
1695875700000|2023-09-28 04:35:00|8079.5|8069.5|8081.6|8071.6|8082.5|8072.5|8079.5|8069.5|65
1695876000000|2023-09-28 04:40:00|8081.3|8071.3|8082.3|8072.3|8082.5|8072.5|8080.3|8070.3|53
1695876300000|2023-09-28 04:45:00|8082|8072|8082.8|8072.8|8083.3|8073.3|8081|8071|50
1695876600000|2023-09-28 04:50:00|8083|8073|8083.8|8073.8|8085.3|8075.3|8081.8|8071.8|89
1695876900000|2023-09-28 04:55:00|8084|8074|8086.5|8076.5|8086.5|8076.5|8084|8074|42
1695877200000|2023-09-28 05:00:00|8087.1|8077.1|8085.8|8075.8|8087.5|8077.5|8084.1|8074.1|94
1695877500000|2023-09-28 05:05:00|8085.5|8075.5|8079.9|8069.9|8085.5|8075.5|8078.9|8068.9|114
1695877800000|2023-09-28 05:10:00|8079.6|8069.6|8085|8075|8087|8077|8079.1|8069.1|96
1695878100000|2023-09-28 05:15:00|8085.3|8075.3|8090.3|8080.3|8091.4|8081.4|8084.3|8074.3|67
1695878400000|2023-09-28 05:20:00|8090.1|8080.1|8088.8|8078.8|8092.4|8082.4|8088.3|8078.3|80
1695878700000|2023-09-28 05:25:00|8088.4|8078.4|8089|8079|8090.1|8080.1|8087|8077|80
1695879000000|2023-09-28 05:30:00|8089.3|8079.3|8097.3|8087.3|8100.8|8090.8|8089.3|8079.3|284
1695879300000|2023-09-28 05:35:00|8096.8|8086.8|8097.6|8087.6|8099|8089|8093.6|8083.6|195
1695879600000|2023-09-28 05:40:00|8098.3|8088.3|8099.4|8089.4|8100.8|8090.8|8095.9|8085.9|124
1695879900000|2023-09-28 05:45:00|8099.1|8089.1|8103.4|8093.4|8104.3|8094.3|8096.6|8086.6|153
1695880200000|2023-09-28 05:50:00|8103.1|8093.1|8102.3|8092.3|8104.4|8094.4|8101.3|8091.3|115
1695880500000|2023-09-28 05:55:00|8102|8092|8103.5|8093.5|8103.8|8093.8|8099.3|8089.3|96
1695880800000|2023-09-28 06:00:00|8103.6|8093.6|8102.1|8092.1|8103.8|8093.8|8097.3|8087.3|159
1695881100000|2023-09-28 06:05:00|8101.9|8091.9|8101.6|8091.6|8102.5|8092.5|8100|8090|93
1695881400000|2023-09-28 06:10:00|8101.9|8091.9|8100.6|8090.6|8102.1|8092.1|8097.3|8087.3|108
1695881700000|2023-09-28 06:15:00|8100.3|8090.3|8102.4|8092.4|8103.5|8093.5|8099.3|8089.3|139
1695882000000|2023-09-28 06:20:00|8101.9|8091.9|8101.3|8091.3|8104.4|8094.4|8101|8091|128
1695882300000|2023-09-28 06:25:00|8101|8091|8101.9|8091.9|8103.1|8093.1|8096.5|8086.5|117
1695882600000|2023-09-28 06:30:00|8102.1|8092.1|8105.1|8095.1|8106.8|8096.8|8101.9|8091.9|192
1695882900000|2023-09-28 06:35:00|8104.9|8094.9|8108.1|8098.1|8109.9|8099.9|8103.1|8093.1|228
1695883200000|2023-09-28 06:40:00|8108|8098|8107.5|8097.5|8111.6|8101.6|8104.6|8094.6|234
1695883500000|2023-09-28 06:45:00|8107.8|8097.8|8110.6|8100.6|8114.3|8104.3|8107.8|8097.8|171
1695883800000|2023-09-28 06:50:00|8109.9|8099.9|8111.8|8101.8|8112.8|8102.8|8104.6|8094.6|157
1695884100000|2023-09-28 06:55:00|8111.5|8101.5|8105.4|8095.4|8113.6|8103.6|8105.4|8095.4|213
1695884400000|2023-09-28 07:00:00|8108.9|8098.9|8137.9|8117.9|8140.6|8120.6|8103.1|8092.4|360
1695884700000|2023-09-28 07:05:00|8138.4|8118.4|8146|8136|8146.8|8136.8|8134.8|8118.4|370
1695885000000|2023-09-28 07:10:00|8145.8|8135.8|8157.8|8147.8|8159.5|8149.5|8144.8|8134.8|243
1695885300000|2023-09-28 07:15:00|8157.9|8147.9|8164.9|8154.9|8169.9|8159.9|8156|8146|244
1695885600000|2023-09-28 07:20:00|8165.1|8155.1|8165.4|8155.4|8171.9|8161.9|8162.6|8152.6|237
1695885900000|2023-09-28 07:25:00|8165.6|8155.6|8158.1|8148.1|8169.4|8159.4|8157.1|8147.1|186
1695886200000|2023-09-28 07:30:00|8157.9|8147.9|8153.1|8143.1|8157.9|8147.9|8151.4|8141.4|182
1695886500000|2023-09-28 07:35:00|8153.4|8143.4|8152.9|8142.9|8155.1|8145.1|8147.4|8137.4|161
1695886800000|2023-09-28 07:40:00|8153.1|8143.1|8150.9|8140.9|8155.6|8145.6|8149.9|8139.9|149
1695887100000|2023-09-28 07:45:00|8151.1|8141.1|8138.9|8128.9|8153.4|8143.4|8137.9|8127.9|182
1695887400000|2023-09-28 07:50:00|8139.1|8129.1|8115.8|8105.8|8140.4|8130.4|8115.8|8105.8|249
1695887700000|2023-09-28 07:55:00|8115.9|8105.9|8112.4|8102.4|8118.1|8108.1|8107.9|8097.9|206
1695888000000|2023-09-28 08:00:00|8112.6|8102.6|8120.1|8110.1|8133.4|8123.4|8108.5|8098.5|299
1695888300000|2023-09-28 08:05:00|8120|8110|8151.6|8141.6|8151.8|8141.8|8119.4|8109.4|389
1695888600000|2023-09-28 08:10:00|8151.4|8141.4|8163.1|8153.1|8163.1|8153.1|8141.5|8131.5|304
1695888900000|2023-09-28 08:15:00|8162.6|8152.6|8152.9|8142.9|8163.6|8153.6|8150.9|8140.9|268
1695889200000|2023-09-28 08:20:00|8152.6|8142.6|8158.1|8148.1|8164.1|8154.1|8152.1|8142.1|214
1695889500000|2023-09-28 08:25:00|8158.4|8148.4|8142.4|8132.4|8158.9|8148.9|8138.9|8128.9|152
1695889800000|2023-09-28 08:30:00|8142.1|8132.1|8144.1|8134.1|8145.1|8135.1|8129.6|8119.6|246
1695890100000|2023-09-28 08:35:00|8143.6|8133.6|8137.1|8127.1|8146.6|8136.6|8134.1|8124.1|176
1695890400000|2023-09-28 08:40:00|8137.4|8127.4|8140.6|8130.6|8142.1|8132.1|8130.1|8120.1|185
1695890700000|2023-09-28 08:45:00|8141.1|8131.1|8161.4|8151.4|8161.4|8151.4|8140.6|8130.6|191
1695891000000|2023-09-28 08:50:00|8161.1|8151.1|8174.4|8164.4|8177.4|8167.4|8160.9|8150.9|245
1695891300000|2023-09-28 08:55:00|8173.9|8163.9|8173.4|8163.4|8184.1|8174.1|8170.6|8160.6|224
1695891600000|2023-09-28 09:00:00|8173.6|8163.6|8173.6|8163.6|8179.1|8169.1|8172.4|8162.4|190
1695891900000|2023-09-28 09:05:00|8173.4|8163.4|8182.6|8172.6|8185.6|8175.6|8172.4|8162.4|197
1695892200000|2023-09-28 09:10:00|8182.4|8172.4|8180.4|8170.4|8185.6|8175.6|8177.4|8167.4|219
1695892500000|2023-09-28 09:15:00|8180.1|8170.1|8168.6|8158.6|8188.1|8178.1|8168.6|8158.6|177
1695892800000|2023-09-28 09:20:00|8168.4|8158.4|8184.1|8174.1|8184.6|8174.6|8166.1|8156.1|249
1695893100000|2023-09-28 09:25:00|8183.6|8173.6|8180.1|8170.1|8183.6|8173.6|8177.4|8167.4|153
1695893400000|2023-09-28 09:30:00|8178.6|8168.6|8180.9|8170.9|8185.6|8175.6|8173.9|8163.9|145
1695893700000|2023-09-28 09:35:00|8180.6|8170.6|8174.6|8164.6|8181.1|8171.1|8172.4|8162.4|145
1695894000000|2023-09-28 09:40:00|8175.4|8165.4|8176.4|8166.4|8180.9|8170.9|8174.6|8164.6|190
1695894300000|2023-09-28 09:45:00|8176.6|8166.6|8176.1|8166.1|8179.6|8169.6|8173.6|8163.6|130
1695894600000|2023-09-28 09:50:00|8175.9|8165.9|8176.6|8166.6|8179.1|8169.1|8174.1|8164.1|128
1695894900000|2023-09-28 09:55:00|8176.4|8166.4|8173.1|8163.1|8177.1|8167.1|8172.4|8162.4|118
1695895200000|2023-09-28 10:00:00|8172.4|8162.4|8170.9|8160.9|8179.6|8169.6|8168.6|8158.6|146
1695895500000|2023-09-28 10:05:00|8170.6|8160.6|8172.6|8162.6|8173.1|8163.1|8166.6|8156.6|90
1695895800000|2023-09-28 10:10:00|8172.4|8162.4|8174.6|8164.6|8175.1|8165.1|8170.6|8160.6|105
1695896100000|2023-09-28 10:15:00|8174.9|8164.9|8171.6|8161.6|8177.9|8167.9|8168.4|8158.4|137
1695896400000|2023-09-28 10:20:00|8171.9|8161.9|8170.4|8160.4|8173.4|8163.4|8169.4|8159.4|93
1695896700000|2023-09-28 10:25:00|8170.9|8160.9|8167.9|8157.9|8172.4|8162.4|8167.4|8157.4|105
1695897000000|2023-09-28 10:30:00|8167.6|8157.6|8169.9|8159.9|8173.6|8163.6|8166.6|8156.6|139
1695897300000|2023-09-28 10:35:00|8169.6|8159.6|8172.6|8162.6|8174.9|8164.9|8167.9|8157.9|106
1695897600000|2023-09-28 10:40:00|8172.9|8162.9|8181.1|8171.1|8181.6|8171.6|8172.9|8162.9|136
1695897900000|2023-09-28 10:45:00|8181.4|8171.4|8185.6|8175.6|8186.4|8176.4|8180.1|8170.1|115
1695898200000|2023-09-28 10:50:00|8185.9|8175.9|8184.1|8174.1|8186.1|8176.1|8182.4|8172.4|84
1695898500000|2023-09-28 10:55:00|8184.4|8174.4|8194.6|8184.6|8194.9|8184.9|8182.1|8172.1|144
1695898800000|2023-09-28 11:00:00|8194.4|8184.4|8203.6|8193.6|8208.4|8198.4|8194.1|8184.1|210
1695899100000|2023-09-28 11:05:00|8203.4|8193.4|8203.9|8193.9|8208.9|8198.9|8201.9|8191.9|191
1695899400000|2023-09-28 11:10:00|8204.4|8194.4|8197.4|8187.4|8205.1|8195.1|8197.4|8187.4|116
1695899700000|2023-09-28 11:15:00|8197.1|8187.1|8185.9|8175.9|8197.4|8187.4|8185.1|8175.1|163
1695900000000|2023-09-28 11:20:00|8185.6|8175.6|8185.9|8175.9|8189.6|8179.6|8184.6|8174.6|109
1695900300000|2023-09-28 11:25:00|8185.6|8175.6|8172.9|8162.9|8187.4|8177.4|8172.6|8162.6|200
1695900600000|2023-09-28 11:30:00|8173.1|8163.1|8177.1|8167.1|8181.4|8171.4|8170.1|8160.1|278
1695900900000|2023-09-28 11:35:00|8176.6|8166.6|8167.9|8157.9|8180.1|8170.1|8165.6|8155.6|206
1695901200000|2023-09-28 11:40:00|8167.6|8157.6|8163.4|8153.4|8174.1|8164.1|8162.6|8152.6|159
1695901500000|2023-09-28 11:45:00|8163.6|8153.6|8166.1|8156.1|8169.9|8159.9|8163.4|8153.4|159
1695901800000|2023-09-28 11:50:00|8166.4|8156.4|8174.4|8164.4|8177.6|8167.6|8166.1|8156.1|174
1695902100000|2023-09-28 11:55:00|8174.9|8164.9|8178.6|8168.6|8179.9|8169.9|8171.1|8161.1|190
1695902400000|2023-09-28 12:00:00|8178.4|8168.4|8188.6|8178.6|8189.9|8179.9|8173.6|8163.6|232
1695902700000|2023-09-28 12:05:00|8188.9|8178.9|8185.9|8175.9|8196.9|8186.9|8183.1|8173.1|285
1695903000000|2023-09-28 12:10:00|8184.9|8174.9|8175.4|8165.4|8184.9|8174.9|8167.1|8157.1|310
1695903300000|2023-09-28 12:15:00|8175.6|8165.6|8186.6|8176.6|8187.4|8177.4|8174.6|8164.6|177
1695903600000|2023-09-28 12:20:00|8187.1|8177.1|8183.1|8173.1|8188.4|8178.4|8182.4|8172.4|188
1695903900000|2023-09-28 12:25:00|8183.4|8173.4|8180.1|8170.1|8184.6|8174.6|8178.4|8168.4|127
1695904200000|2023-09-28 12:30:00|8180.4|8170.4|8192.1|8182.1|8193.9|8183.9|8165.3|8155.3|484
1695904500000|2023-09-28 12:35:00|8192.4|8182.4|8181.4|8171.4|8197.9|8187.9|8181.1|8171.1|321
1695904800000|2023-09-28 12:40:00|8181.1|8171.1|8173.9|8163.9|8187.6|8177.6|8173.6|8163.6|321
1695905100000|2023-09-28 12:45:00|8173.6|8163.6|8168.6|8158.6|8176.4|8166.4|8168.1|8158.1|401
1695905400000|2023-09-28 12:50:00|8168.4|8158.4|8179.9|8169.9|8181.9|8171.9|8165.1|8155.1|385
1695905700000|2023-09-28 12:55:00|8180.1|8170.1|8180.9|8170.9|8184.1|8174.1|8175.6|8165.6|316
1695906000000|2023-09-28 13:00:00|8180.6|8170.6|8195.4|8185.4|8197.1|8187.1|8178.4|8168.4|318
1695906300000|2023-09-28 13:05:00|8195.6|8185.6|8222.1|8212.1|8222.6|8212.6|8195.4|8185.4|385
1695906600000|2023-09-28 13:10:00|8222.4|8212.4|8228.9|8218.9|8231.4|8221.4|8222.4|8212.4|407
1695906900000|2023-09-28 13:15:00|8228.6|8218.6|8229.4|8219.4|8233.1|8223.1|8225.5|8215.5|369
1695907200000|2023-09-28 13:20:00|8229.6|8219.6|8225.1|8215.1|8230.6|8220.6|8221.6|8211.6|326
1695907500000|2023-09-28 13:25:00|8224.9|8214.9|8223.4|8213.4|8230.1|8220.1|8219.4|8209.4|347
1695907800000|2023-09-28 13:30:00|8223.6|8213.6|8210.4|8200.4|8223.6|8213.6|8209.4|8199.4|470
1695908100000|2023-09-28 13:35:00|8210.1|8200.1|8223.4|8213.4|8228.1|8218.1|8207.9|8197.9|422
1695908400000|2023-09-28 13:40:00|8222.9|8212.9|8211.9|8201.9|8229.1|8219.1|8208.9|8198.9|453
1695908700000|2023-09-28 13:45:00|8210.9|8200.9|8211.6|8201.6|8219.9|8209.9|8207.9|8197.9|437
1695909000000|2023-09-28 13:50:00|8211.9|8201.9|8210.6|8200.6|8216.9|8206.9|8208.4|8198.4|397
1695909300000|2023-09-28 13:55:00|8210.9|8200.9|8215.6|8205.6|8216.1|8206.1|8210.6|8200.6|259
1695909600000|2023-09-28 14:00:00|8215.4|8205.4|8223.4|8213.4|8223.6|8213.6|8210.6|8200.6|378
1695909900000|2023-09-28 14:05:00|8223.1|8213.1|8236.6|8226.6|8238.4|8228.4|8221.9|8211.9|285
1695910200000|2023-09-28 14:10:00|8236.4|8226.4|8234.4|8224.4|8242.9|8232.9|8233.1|8223.1|362
1695910500000|2023-09-28 14:15:00|8234.6|8224.6|8234.6|8224.6|8236.1|8226.1|8217.1|8207.1|355
1695910800000|2023-09-28 14:20:00|8235.4|8225.4|8233.4|8223.4|8243.9|8233.9|8231.4|8221.4|311
1695911100000|2023-09-28 14:25:00|8232.6|8222.6|8236.9|8226.9|8239.4|8229.4|8229.1|8219.1|302
1695911400000|2023-09-28 14:30:00|8237.1|8227.1|8229.1|8219.1|8237.4|8227.4|8224.1|8214.1|326
1695911700000|2023-09-28 14:35:00|8229.4|8219.4|8233.4|8223.4|8236.6|8226.6|8229.4|8219.4|236
1695912000000|2023-09-28 14:40:00|8233.6|8223.6|8239.6|8229.6|8241.1|8231.1|8229.6|8219.6|212
1695912300000|2023-09-28 14:45:00|8239.4|8229.4|8238.9|8228.9|8243.1|8233.1|8237.6|8227.6|202
1695912600000|2023-09-28 14:50:00|8239.1|8229.1|8244.4|8234.4|8247.1|8237.1|8238.6|8228.6|245
1695912900000|2023-09-28 14:55:00|8244.1|8234.1|8242.4|8232.4|8246.4|8236.4|8241.1|8231.1|225
1695913200000|2023-09-28 15:00:00|8242.6|8232.6|8240.4|8230.4|8243.6|8233.6|8239.4|8229.4|224
1695913500000|2023-09-28 15:05:00|8240.6|8230.6|8242.4|8232.4|8246.1|8236.1|8235.1|8225.1|286
1695913800000|2023-09-28 15:10:00|8242.1|8232.1|8226.4|8216.4|8243.4|8233.4|8225.9|8215.9|296
1695914100000|2023-09-28 15:15:00|8226.1|8216.1|8228.4|8218.4|8234.4|8224.4|8225.6|8215.6|273
1695914400000|2023-09-28 15:20:00|8228.9|8218.9|8236.6|8226.6|8236.6|8226.6|8226.9|8216.9|244
1695914700000|2023-09-28 15:25:00|8236.4|8226.4|8245.6|8235.6|8248.4|8238.4|8235.1|8225.1|199
1695915000000|2023-09-28 15:30:00|8245.4|8235.4|8238.6|8228.6|8247.1|8237.1|8238.1|8228.1|215
1695915300000|2023-09-28 15:35:00|8239.4|8229.4|8238.6|8228.6|8246.1|8236.1|8235.9|8225.9|246
1695915600000|2023-09-28 15:40:00|8238.9|8228.9|8239.4|8229.4|8244.9|8234.9|8236.6|8226.6|226
1695915900000|2023-09-28 15:45:00|8239.1|8229.1|8210.6|8200.6|8239.1|8229.1|8207.9|8197.9|319
1695916200000|2023-09-28 15:50:00|8210.4|8200.4|8211.1|8201.1|8219.9|8209.9|8208.9|8198.9|283
1695916500000|2023-09-28 15:55:00|8211.4|8201.4|8222.4|8212.4|8224.1|8214.1|8211.1|8201.1|200
1695916800000|2023-09-28 16:00:00|8223.6|8213.6|8222.4|8212.4|8224.6|8214.6|8217.9|8207.9|155
1695917100000|2023-09-28 16:05:00|8222.6|8212.6|8235.4|8225.4|8235.6|8225.6|8222.6|8212.6|171
1695917400000|2023-09-28 16:10:00|8235.1|8225.1|8236.6|8226.6|8238.4|8228.4|8232.6|8222.6|135
1695917700000|2023-09-28 16:15:00|8236.4|8226.4|8237.4|8227.4|8238.1|8228.1|8234.1|8224.1|118
1695918000000|2023-09-28 16:20:00|8236.9|8226.9|8236.1|8226.1|8237.4|8227.4|8234.4|8224.4|76
1695918300000|2023-09-28 16:25:00|8236.9|8226.9|8232.6|8222.6|8237.9|8227.9|8232.6|8222.6|80
1695918600000|2023-09-28 16:30:00|8232.4|8222.4|8224.1|8214.1|8234.4|8224.4|8224.1|8214.1|105
1695918900000|2023-09-28 16:35:00|8224.4|8214.4|8217.9|8207.9|8225.6|8215.6|8215.4|8205.4|126
1695919200000|2023-09-28 16:40:00|8218.1|8208.1|8227.1|8217.1|8227.1|8217.1|8216.6|8206.6|119
1695919500000|2023-09-28 16:45:00|8227.4|8217.4|8223.4|8213.4|8227.4|8217.4|8222.4|8212.4|66
1695919800000|2023-09-28 16:50:00|8223.6|8213.6|8222.9|8212.9|8229.9|8219.9|8222.9|8212.9|84
1695920100000|2023-09-28 16:55:00|8223.1|8213.1|8229.1|8219.1|8232|8222|8220.5|8210.5|181
1695920400000|2023-09-28 17:00:00|8229.4|8219.4|8226.8|8216.8|8233.5|8223.5|8226.5|8216.5|147
1695920700000|2023-09-28 17:05:00|8226.5|8216.5|8228.9|8218.9|8229.1|8219.1|8223.3|8213.3|148
1695921000000|2023-09-28 17:10:00|8229|8219|8228.8|8218.8|8229.9|8219.9|8225.3|8215.3|144
1695921300000|2023-09-28 17:15:00|8229.6|8219.6|8229.8|8219.8|8230.5|8220.5|8227|8217|121
1695921600000|2023-09-28 17:20:00|8229.5|8219.5|8233.3|8223.3|8233.3|8223.3|8229.3|8219.3|104
1695921900000|2023-09-28 17:25:00|8233.4|8223.4|8226.5|8216.5|8234.5|8224.5|8226.5|8216.5|85
1695922200000|2023-09-28 17:30:00|8226.6|8216.6|8222.8|8212.8|8226.6|8216.6|8222.3|8212.3|127
1695922500000|2023-09-28 17:35:00|8223|8213|8225.6|8215.6|8225.9|8215.9|8221.8|8211.8|109
1695922800000|2023-09-28 17:40:00|8225.8|8215.8|8222.9|8212.9|8225.8|8215.8|8221.8|8211.8|75
1695923100000|2023-09-28 17:45:00|8222.6|8212.6|8224.1|8214.1|8225.4|8215.4|8221.8|8211.8|61
1695923400000|2023-09-28 17:50:00|8223.9|8213.9|8218.4|8208.4|8223.9|8213.9|8218.4|8208.4|50
1695923700000|2023-09-28 17:55:00|8219.4|8209.4|8226.3|8206.3|8227.9|8210.9|8219.4|8205.5|17
1695945600000|2023-09-29 00:00:00|8247.5|8237.5|8245.8|8235.8|8248.3|8238.3|8245.4|8235.4|101
1695945900000|2023-09-29 00:05:00|8246.1|8236.1|8244.8|8234.8|8246.3|8236.3|8243.3|8233.3|62
1695946200000|2023-09-29 00:10:00|8245|8235|8245.8|8235.8|8247|8237|8243.8|8233.8|59
1695946500000|2023-09-29 00:15:00|8245.6|8235.6|8245.5|8235.5|8246.8|8236.8|8243.4|8233.4|62
1695946800000|2023-09-29 00:20:00|8245.8|8235.8|8243.5|8233.5|8245.8|8235.8|8242.5|8232.5|28
1695947100000|2023-09-29 00:25:00|8243.3|8233.3|8244.1|8234.1|8244.6|8234.6|8242.5|8232.5|53
1695947400000|2023-09-29 00:30:00|8244.4|8234.4|8244.8|8234.8|8246.8|8236.8|8243.5|8233.5|64
1695947700000|2023-09-29 00:35:00|8244.5|8234.5|8246.5|8236.5|8247.8|8237.8|8244.5|8234.5|55
1695948000000|2023-09-29 00:40:00|8246.3|8236.3|8243.8|8233.8|8247.8|8237.8|8243.5|8233.5|70
1695948300000|2023-09-29 00:45:00|8244|8234|8242.6|8232.6|8244.5|8234.5|8242.1|8232.1|54
1695948600000|2023-09-29 00:50:00|8242.8|8232.8|8243.3|8233.3|8244.3|8234.3|8241.8|8231.8|40
1695948900000|2023-09-29 00:55:00|8244|8234|8244.3|8234.3|8244.5|8234.5|8241.5|8231.5|48
1695949200000|2023-09-29 01:00:00|8244.5|8234.5|8241.8|8231.8|8244.5|8234.5|8241.5|8231.5|60
1695949500000|2023-09-29 01:05:00|8241.5|8231.5|8242.8|8232.8|8243.8|8233.8|8240|8230|50
1695949800000|2023-09-29 01:10:00|8243|8233|8245.1|8235.1|8247.5|8237.5|8241.3|8231.3|75
1695950100000|2023-09-29 01:15:00|8244.9|8234.9|8247.3|8237.3|8250.1|8240.1|8241.9|8231.9|121
1695950400000|2023-09-29 01:20:00|8247.5|8237.5|8252.5|8242.5|8254.4|8244.4|8247.5|8237.5|101
1695950700000|2023-09-29 01:25:00|8253|8243|8251.5|8241.5|8254.6|8244.6|8250|8240|122
1695951000000|2023-09-29 01:30:00|8250.3|8240.3|8258.9|8248.9|8274.6|8264.6|8248.8|8238.8|353
1695951300000|2023-09-29 01:35:00|8259.3|8249.3|8264|8254|8268.5|8258.5|8255|8245|312
1695951600000|2023-09-29 01:40:00|8264.1|8254.1|8267|8257|8274.4|8264.4|8263|8253|291
1695951900000|2023-09-29 01:45:00|8267.5|8257.5|8264.5|8254.5|8268.8|8258.8|8261.8|8251.8|203
1695952200000|2023-09-29 01:50:00|8264.8|8254.8|8272.1|8262.1|8272.5|8262.5|8262|8252|193
1695952500000|2023-09-29 01:55:00|8272|8262|8270.5|8260.5|8272|8262|8267.4|8257.4|154
1695952800000|2023-09-29 02:00:00|8270.3|8260.3|8278|8268|8278.8|8268.8|8269.5|8259.5|270
1695953100000|2023-09-29 02:05:00|8277.5|8267.5|8276.6|8266.6|8279.4|8269.4|8275.8|8265.8|147
1695953400000|2023-09-29 02:10:00|8277|8267|8277.3|8267.3|8279|8269|8276.8|8266.8|91
1695953700000|2023-09-29 02:15:00|8277.5|8267.5|8283.4|8273.4|8284.5|8274.5|8277|8267|116
1695954000000|2023-09-29 02:20:00|8283.6|8273.6|8282|8272|8284.1|8274.1|8281.3|8271.3|118
1695954300000|2023-09-29 02:25:00|8282.3|8272.3|8281|8271|8282.8|8272.8|8279.5|8269.5|98
1695954600000|2023-09-29 02:30:00|8281.3|8271.3|8276.6|8266.6|8281.3|8271.3|8275.6|8265.6|90
1695954900000|2023-09-29 02:35:00|8276.8|8266.8|8276.3|8266.3|8278.6|8268.6|8275.9|8265.9|93
1695955200000|2023-09-29 02:40:00|8276|8266|8279|8269|8281.1|8271.1|8275.9|8265.9|109
1695955500000|2023-09-29 02:45:00|8278.5|8268.5|8278.5|8268.5|8280.5|8270.5|8278|8268|94
1695955800000|2023-09-29 02:50:00|8278.8|8268.8|8278|8268|8280|8270|8277|8267|79
1695956100000|2023-09-29 02:55:00|8277.8|8267.8|8282.3|8272.3|8282.3|8272.3|8277|8267|77
1695956400000|2023-09-29 03:00:00|8282.5|8272.5|8277.3|8267.3|8282.8|8272.8|8275.9|8265.9|101
1695956700000|2023-09-29 03:05:00|8277|8267|8273|8263|8277|8267|8272.5|8262.5|56
1695957000000|2023-09-29 03:10:00|8272.8|8262.8|8273|8263|8275.3|8265.3|8272.3|8262.3|78
1695957300000|2023-09-29 03:15:00|8272.8|8262.8|8265.3|8255.3|8273.5|8263.5|8265.3|8255.3|91
1695957600000|2023-09-29 03:20:00|8265.5|8255.5|8266.6|8256.6|8267.9|8257.9|8265.3|8255.3|69
1695957900000|2023-09-29 03:25:00|8266.4|8256.4|8266.5|8256.5|8269|8259|8265.8|8255.8|67
1695958200000|2023-09-29 03:30:00|8266.3|8256.3|8272|8262|8272|8262|8265.5|8255.5|83
1695958500000|2023-09-29 03:35:00|8272.4|8262.4|8278.1|8268.1|8278.6|8268.6|8272|8262|104
1695958800000|2023-09-29 03:40:00|8278|8268|8273.3|8263.3|8278|8268|8271.8|8261.8|118
1695959100000|2023-09-29 03:45:00|8272.8|8262.8|8273.6|8263.6|8273.6|8263.6|8270.6|8260.6|49
1695959400000|2023-09-29 03:50:00|8273.3|8263.3|8274.5|8264.5|8274.5|8264.5|8271.8|8261.8|62
1695959700000|2023-09-29 03:55:00|8274.6|8264.6|8273|8263|8274.9|8264.9|8273|8263|26
1695960000000|2023-09-29 04:00:00|8272.4|8262.4|8273.8|8263.8|8274.6|8264.6|8271.8|8261.8|54
1695960300000|2023-09-29 04:05:00|8273.5|8263.5|8274.1|8264.1|8274.1|8264.1|8271.8|8261.8|46
1695960600000|2023-09-29 04:10:00|8274|8264|8277.3|8267.3|8279.1|8269.1|8274|8264|55
1695960900000|2023-09-29 04:15:00|8277.5|8267.5|8280.3|8270.3|8280.3|8270.3|8277|8267|45
1695961200000|2023-09-29 04:20:00|8280|8270|8279.4|8269.4|8281.5|8271.5|8278.5|8268.5|61
1695961500000|2023-09-29 04:25:00|8279.5|8269.5|8282.9|8272.9|8283.9|8273.9|8279.5|8269.5|61
1695961800000|2023-09-29 04:30:00|8282.8|8272.8|8282.4|8272.4|8284.1|8274.1|8281.5|8271.5|46
1695962100000|2023-09-29 04:35:00|8282.1|8272.1|8282.9|8272.9|8283.1|8273.1|8281.5|8271.5|33
1695962400000|2023-09-29 04:40:00|8283.1|8273.1|8282.5|8272.5|8283.6|8273.6|8281.5|8271.5|34
1695962700000|2023-09-29 04:45:00|8282.6|8272.6|8283.6|8273.6|8283.9|8273.9|8281.5|8271.5|43
1695963000000|2023-09-29 04:50:00|8283.4|8273.4|8283.6|8273.6|8284.6|8274.6|8282.8|8272.8|33
1695963300000|2023-09-29 04:55:00|8283.4|8273.4|8283|8273|8284.3|8274.3|8282.3|8272.3|45
1695963600000|2023-09-29 05:00:00|8282.8|8272.8|8275.1|8265.1|8282.8|8272.8|8275|8265|91
1695963900000|2023-09-29 05:05:00|8275.4|8265.4|8270.6|8260.6|8278.3|8268.3|8270.1|8260.1|97
1695964200000|2023-09-29 05:10:00|8270.4|8260.4|8270.3|8260.3|8277.3|8267.3|8269.3|8259.3|69
1695964500000|2023-09-29 05:15:00|8270.5|8260.5|8272.5|8262.5|8273.9|8263.9|8266.4|8256.4|124
1695964800000|2023-09-29 05:20:00|8272.8|8262.8|8274|8264|8278.1|8268.1|8272.8|8262.8|87
1695965100000|2023-09-29 05:25:00|8273.6|8263.6|8271.6|8261.6|8275.5|8265.5|8271.6|8261.6|73
1695965400000|2023-09-29 05:30:00|8271.9|8261.9|8272.5|8262.5|8275|8265|8268.8|8258.8|118
1695965700000|2023-09-29 05:35:00|8272.8|8262.8|8271.5|8261.5|8275.9|8265.9|8270.8|8260.8|71
1695966000000|2023-09-29 05:40:00|8271.6|8261.6|8273|8263|8276.4|8266.4|8270.9|8260.9|87
1695966300000|2023-09-29 05:45:00|8272.9|8262.9|8277.8|8267.8|8278.9|8268.9|8272.8|8262.8|80
1695966600000|2023-09-29 05:50:00|8278|8268|8278.3|8268.3|8280.8|8270.8|8277.3|8267.3|96
1695966900000|2023-09-29 05:55:00|8278|8268|8276.8|8266.8|8279|8269|8276|8266|71
1695967200000|2023-09-29 06:00:00|8277|8267|8286.8|8276.8|8289|8279|8276.5|8266.5|112
1695967500000|2023-09-29 06:05:00|8286.5|8276.5|8290|8280|8292.1|8282.1|8286.5|8276.5|169
1695967800000|2023-09-29 06:10:00|8290.4|8280.4|8289.5|8279.5|8293.3|8283.3|8286|8276|137
1695968100000|2023-09-29 06:15:00|8289.8|8279.8|8292.8|8282.8|8293.9|8283.9|8288.5|8278.5|126
1695968400000|2023-09-29 06:20:00|8292.3|8282.3|8293.5|8283.5|8297.1|8287.1|8290.5|8280.5|137
1695968700000|2023-09-29 06:25:00|8293.3|8283.3|8299.4|8289.4|8299.9|8289.9|8292.3|8282.3|132
1695969000000|2023-09-29 06:30:00|8299.3|8289.3|8310.5|8300.5|8312|8302|8297.1|8287.1|183
1695969300000|2023-09-29 06:35:00|8310.3|8300.3|8307.6|8297.6|8311|8301|8302.1|8292.1|157
1695969600000|2023-09-29 06:40:00|8308.3|8298.3|8311|8301|8314.8|8304.8|8307.1|8297.1|191
1695969900000|2023-09-29 06:45:00|8310.8|8300.8|8312.5|8302.5|8314.4|8304.4|8307|8297|226
1695970200000|2023-09-29 06:50:00|8312.8|8302.8|8317.8|8307.8|8318|8308|8311|8301|167
1695970500000|2023-09-29 06:55:00|8317.5|8307.5|8319.4|8309.4|8321.6|8311.6|8316.4|8306.4|167
1695970800000|2023-09-29 07:00:00|8319.6|8309.6|8315|8305|8323.6|8313.6|8309.6|8299.6|264
1695971100000|2023-09-29 07:05:00|8315.1|8305.1|8311.9|8301.9|8315.8|8305.8|8308.9|8298.9|250
1695971400000|2023-09-29 07:10:00|8312.1|8302.1|8316.1|8306.1|8319|8309|8310.9|8300.9|211
1695971700000|2023-09-29 07:15:00|8316.4|8306.4|8317.4|8307.4|8321.9|8311.9|8312.6|8302.6|208
1695972000000|2023-09-29 07:20:00|8317.1|8307.1|8310.6|8300.6|8318.6|8308.6|8309.6|8299.6|199
1695972300000|2023-09-29 07:25:00|8310.9|8300.9|8302.6|8292.6|8313.6|8303.6|8301.6|8291.6|213
1695972600000|2023-09-29 07:30:00|8303.1|8293.1|8312.1|8302.1|8315.6|8305.6|8303.1|8293.1|244
1695972900000|2023-09-29 07:35:00|8312.4|8302.4|8320.6|8310.6|8323.6|8313.6|8305.9|8295.9|258
1695973200000|2023-09-29 07:40:00|8320.1|8310.1|8316.6|8306.6|8324.1|8314.1|8313.9|8303.9|210
1695973500000|2023-09-29 07:45:00|8316.9|8306.9|8312.4|8302.4|8319.9|8309.9|8306.9|8296.9|244
1695973800000|2023-09-29 07:50:00|8312.1|8302.1|8316.6|8306.6|8316.6|8306.6|8309.4|8299.4|178
1695974100000|2023-09-29 07:55:00|8316.4|8306.4|8317.9|8307.9|8320.4|8310.4|8315.1|8305.1|151
1695974400000|2023-09-29 08:00:00|8318.1|8308.1|8317.9|8307.9|8326.9|8316.9|8313.4|8303.4|283
1695974700000|2023-09-29 08:05:00|8318.1|8308.1|8324.4|8314.4|8324.9|8314.9|8317.9|8307.9|229
1695975000000|2023-09-29 08:10:00|8325.6|8315.6|8324.1|8314.1|8328.6|8318.6|8319.1|8309.1|212
1695975300000|2023-09-29 08:15:00|8323.6|8313.6|8321.9|8311.9|8326.4|8316.4|8320.9|8310.9|165
1695975600000|2023-09-29 08:20:00|8322.4|8312.4|8323.6|8313.6|8326.9|8316.9|8320.6|8310.6|188
1695975900000|2023-09-29 08:25:00|8323.9|8313.9|8321.6|8311.6|8325.1|8315.1|8317.1|8307.1|144
1695976200000|2023-09-29 08:30:00|8321.9|8311.9|8304.1|8294.1|8322.6|8312.6|8301.6|8291.6|165
1695976500000|2023-09-29 08:35:00|8304.4|8294.4|8301.1|8291.1|8306.6|8296.6|8293.4|8283.4|188
1695976800000|2023-09-29 08:40:00|8301.4|8291.4|8299.6|8289.6|8301.6|8291.6|8296.6|8286.6|171
1695977100000|2023-09-29 08:45:00|8299.9|8289.9|8306.4|8296.4|8309.9|8299.9|8299.6|8289.6|162
1695977400000|2023-09-29 08:50:00|8306.6|8296.6|8305.1|8295.1|8309.9|8299.9|8301.9|8291.9|150
1695977700000|2023-09-29 08:55:00|8305.4|8295.4|8306.1|8296.1|8309.6|8299.6|8302.1|8292.1|177
1695978000000|2023-09-29 09:00:00|8305.9|8295.9|8305.4|8295.4|8308.6|8298.6|8301.1|8291.1|185
1695978300000|2023-09-29 09:05:00|8305.6|8295.6|8307.1|8297.1|8309.6|8299.6|8304.9|8294.9|141
1695978600000|2023-09-29 09:10:00|8306.9|8296.9|8308.9|8298.9|8310.6|8300.6|8306.1|8296.1|115
1695978900000|2023-09-29 09:15:00|8309.1|8299.1|8307.1|8297.1|8312.4|8302.4|8301.6|8291.6|144
1695979200000|2023-09-29 09:20:00|8307.4|8297.4|8307.1|8297.1|8311.6|8301.6|8305.9|8295.9|125
1695979500000|2023-09-29 09:25:00|8307.4|8297.4|8301.6|8291.6|8308.6|8298.6|8300.6|8290.6|102
1695979800000|2023-09-29 09:30:00|8301.9|8291.9|8297.9|8287.9|8304.1|8294.1|8295.4|8285.4|114
1695980100000|2023-09-29 09:35:00|8298.1|8288.1|8296.6|8286.6|8300.1|8290.1|8291.1|8281.1|155
1695980400000|2023-09-29 09:40:00|8296.1|8286.1|8297.1|8287.1|8297.4|8287.4|8293.4|8283.4|161
1695980700000|2023-09-29 09:45:00|8297.4|8287.4|8300.4|8290.4|8302.4|8292.4|8297.1|8287.1|91
1695981000000|2023-09-29 09:50:00|8300.6|8290.6|8305.4|8295.4|8309.4|8299.4|8300.6|8290.6|96
1695981300000|2023-09-29 09:55:00|8306.1|8296.1|8306.1|8296.1|8308.9|8298.9|8304.4|8294.4|119
1695981600000|2023-09-29 10:00:00|8305.6|8295.6|8301.9|8291.9|8310.9|8300.9|8301.1|8291.1|123
1695981900000|2023-09-29 10:05:00|8302.1|8292.1|8304.1|8294.1|8307.1|8297.1|8300.1|8290.1|99
1695982200000|2023-09-29 10:10:00|8302.9|8292.9|8307.4|8297.4|8307.9|8297.9|8301.6|8291.6|118
1695982500000|2023-09-29 10:15:00|8309.4|8299.4|8303.4|8293.4|8310.6|8300.6|8302.9|8292.9|160
1695982800000|2023-09-29 10:20:00|8303.6|8293.6|8311.1|8301.1|8312.9|8302.9|8303.6|8293.6|94
1695983100000|2023-09-29 10:25:00|8311.6|8301.6|8311.6|8301.6|8314.9|8304.9|8311.4|8301.4|111
1695983400000|2023-09-29 10:30:00|8311.4|8301.4|8321.1|8311.1|8321.4|8311.4|8311.4|8301.4|117
1695983700000|2023-09-29 10:35:00|8321.4|8311.4|8317.9|8307.9|8327.1|8317.1|8315.8|8305.8|114
1695984000000|2023-09-29 10:40:00|8318.1|8308.1|8317.9|8307.9|8320.1|8310.1|8315.4|8305.4|116
1695984300000|2023-09-29 10:45:00|8317.4|8307.4|8317.6|8307.6|8319.1|8309.1|8313.4|8303.4|132
1695984600000|2023-09-29 10:50:00|8317.4|8307.4|8315.1|8305.1|8319.4|8309.4|8314.4|8304.4|99
1695984900000|2023-09-29 10:55:00|8314.9|8304.9|8320.6|8310.6|8320.6|8310.6|8312.4|8302.4|115
1695985200000|2023-09-29 11:00:00|8320.9|8310.9|8312.1|8302.1|8320.9|8310.9|8310.1|8300.1|170
1695985500000|2023-09-29 11:05:00|8312.6|8302.6|8298.6|8288.6|8312.6|8302.6|8297.6|8287.6|151
1695985800000|2023-09-29 11:10:00|8299.1|8289.1|8292.9|8282.9|8299.1|8289.1|8286.6|8276.6|142
1695986100000|2023-09-29 11:15:00|8293.1|8283.1|8297.9|8287.9|8298.1|8288.1|8290.6|8280.6|177
1695986400000|2023-09-29 11:20:00|8298.1|8288.1|8298.1|8288.1|8300.6|8290.6|8292.4|8282.4|181
1695986700000|2023-09-29 11:25:00|8298.4|8288.4|8291.9|8281.9|8298.9|8288.9|8287.4|8277.4|167
1695987000000|2023-09-29 11:30:00|8292.4|8282.4|8294.6|8284.6|8304.6|8294.6|8285.9|8275.9|303
1695987300000|2023-09-29 11:35:00|8294.9|8284.9|8307.6|8297.6|8308.6|8298.6|8287.9|8277.9|226
1695987600000|2023-09-29 11:40:00|8307.9|8297.9|8311.9|8301.9|8316.9|8306.9|8307.6|8297.6|229
1695987900000|2023-09-29 11:45:00|8312.1|8302.1|8316.1|8306.1|8316.4|8306.4|8308.9|8298.9|126
1695988200000|2023-09-29 11:50:00|8316.4|8306.4|8323.6|8313.6|8324.9|8314.9|8315.4|8305.4|151
1695988500000|2023-09-29 11:55:00|8324.4|8314.4|8330.6|8320.6|8331.6|8321.6|8322.9|8312.9|197
1695988800000|2023-09-29 12:00:00|8330.9|8320.9|8322.6|8312.6|8331.1|8321.1|8319.9|8309.9|301
1695989100000|2023-09-29 12:05:00|8322.1|8312.1|8325.6|8315.6|8327.6|8317.6|8317.6|8307.6|285
1695989400000|2023-09-29 12:10:00|8326.1|8316.1|8329.9|8319.9|8329.9|8319.9|8321.4|8311.4|224
1695989700000|2023-09-29 12:15:00|8330.6|8320.6|8336.1|8326.1|8336.6|8326.6|8326.6|8316.6|249
1695990000000|2023-09-29 12:20:00|8335.9|8325.9|8337.6|8327.6|8341.4|8331.4|8329.6|8319.6|238
1695990300000|2023-09-29 12:25:00|8337.4|8327.4|8338.9|8328.9|8341.6|8331.6|8336.4|8326.4|167
1695990600000|2023-09-29 12:30:00|8338.6|8328.6|8330.1|8320.1|8345.9|8335.9|8327.5|8317.5|618
1695990900000|2023-09-29 12:35:00|8330.4|8320.4|8343.1|8333.1|8347.9|8337.9|8329.4|8319.4|497
1695991200000|2023-09-29 12:40:00|8342.4|8332.4|8337.4|8327.4|8345.6|8335.6|8335.9|8325.9|349
1695991500000|2023-09-29 12:45:00|8337.9|8327.9|8336.4|8326.4|8338.1|8328.1|8326.1|8316.1|310
1695991800000|2023-09-29 12:50:00|8336.1|8326.1|8333.4|8323.4|8336.9|8326.9|8329.9|8319.9|302
1695992100000|2023-09-29 12:55:00|8333.6|8323.6|8336.1|8326.1|8337.6|8327.6|8330.6|8320.6|266
1695992400000|2023-09-29 13:00:00|8335.6|8325.6|8346.9|8336.9|8347.4|8337.4|8332.4|8322.4|326
1695992700000|2023-09-29 13:05:00|8346.4|8336.4|8355.9|8345.9|8355.9|8345.9|8344.9|8334.9|309
1695993000000|2023-09-29 13:10:00|8355.6|8345.6|8381.1|8371.1|8381.4|8371.4|8353.6|8343.6|426
1695993300000|2023-09-29 13:15:00|8380.9|8370.9|8367.4|8357.4|8382.1|8372.1|8366.6|8356.6|378
1695993600000|2023-09-29 13:20:00|8366.9|8356.9|8342.4|8332.4|8370.6|8360.6|8341.1|8331.1|343
1695993900000|2023-09-29 13:25:00|8342.1|8332.1|8335.9|8325.9|8342.4|8332.4|8330.4|8320.4|269
1695994200000|2023-09-29 13:30:00|8336.1|8326.1|8328.1|8318.1|8337.6|8327.6|8325.6|8315.6|488
1695994500000|2023-09-29 13:35:00|8327.9|8317.9|8330.6|8320.6|8332.9|8322.9|8325.1|8315.1|409
1695994800000|2023-09-29 13:40:00|8330.9|8320.9|8343.4|8333.4|8344.1|8334.1|8328.1|8318.1|372
1695995100000|2023-09-29 13:45:00|8343.6|8333.6|8333.1|8323.1|8345.6|8335.6|8331.6|8321.6|440
1695995400000|2023-09-29 13:50:00|8332.4|8322.4|8332.1|8322.1|8336.9|8326.9|8326.1|8316.1|384
1695995700000|2023-09-29 13:55:00|8332.4|8322.4|8341.6|8331.6|8344.4|8334.4|8332.4|8322.4|322
1695996000000|2023-09-29 14:00:00|8342.6|8332.6|8332.9|8322.9|8344.1|8334.1|8330.9|8320.9|386
1695996300000|2023-09-29 14:05:00|8334.6|8324.6|8320.1|8310.1|8337.6|8327.6|8317.6|8307.6|417
1695996600000|2023-09-29 14:10:00|8320.4|8310.4|8303.1|8293.1|8323.4|8313.4|8301.9|8291.9|449
1695996900000|2023-09-29 14:15:00|8303.4|8293.4|8304.4|8294.4|8311|8301|8299.1|8289.1|423
1695997200000|2023-09-29 14:20:00|8304.9|8294.9|8287.6|8277.6|8306.1|8296.1|8286.1|8276.1|409
1695997500000|2023-09-29 14:25:00|8287.9|8277.9|8293.6|8283.6|8297.4|8287.4|8285.6|8275.6|467
1695997800000|2023-09-29 14:30:00|8293.4|8283.4|8287.9|8277.9|8296.1|8286.1|8280.4|8270.4|416
1695998100000|2023-09-29 14:35:00|8289.1|8279.1|8280.6|8270.6|8291.1|8281.1|8277.4|8267.4|350
1695998400000|2023-09-29 14:40:00|8280.4|8270.4|8300.6|8290.6|8301.1|8291.1|8280.4|8270.4|300
1695998700000|2023-09-29 14:45:00|8300.9|8290.9|8287.9|8277.9|8303.4|8293.4|8287.9|8277.9|326
1695999000000|2023-09-29 14:50:00|8288.1|8278.1|8301.1|8291.1|8301.6|8291.6|8282.6|8272.6|446
1695999300000|2023-09-29 14:55:00|8301.6|8291.6|8293.1|8283.1|8301.9|8291.9|8287.6|8277.6|349
1695999600000|2023-09-29 15:00:00|8293.4|8283.4|8282.4|8272.4|8293.4|8283.4|8280.4|8270.4|339
1695999900000|2023-09-29 15:05:00|8283.1|8273.1|8280.6|8270.6|8287.1|8277.1|8280.1|8270.1|275
1696000200000|2023-09-29 15:10:00|8280.4|8270.4|8284.1|8274.1|8285.4|8275.4|8280.1|8270.1|228
1696000500000|2023-09-29 15:15:00|8283.6|8273.6|8287.9|8277.9|8288.1|8278.1|8280.4|8270.4|257
1696000800000|2023-09-29 15:20:00|8287.4|8277.4|8291.4|8281.4|8294.4|8284.4|8286.9|8276.9|392
1696001100000|2023-09-29 15:25:00|8291.1|8281.1|8282.4|8272.4|8292.1|8282.1|8280.4|8270.4|239
1696001400000|2023-09-29 15:30:00|8281.4|8271.4|8281.4|8271.4|8285.9|8275.9|8280.4|8270.4|324
1696001700000|2023-09-29 15:35:00|8281.1|8271.1|8284.1|8274.1|8287.1|8277.1|8280.1|8270.1|307
1696002000000|2023-09-29 15:40:00|8283.6|8273.6|8291.4|8281.4|8292.4|8282.4|8282.4|8272.4|340
1696002300000|2023-09-29 15:45:00|8291.6|8281.6|8266.6|8256.6|8291.6|8281.6|8264.1|8254.1|323
1696002600000|2023-09-29 15:50:00|8266.9|8256.9|8267.6|8257.6|8271.6|8261.6|8264.9|8254.9|282
1696002900000|2023-09-29 15:55:00|8267.4|8257.4|8276.1|8266.1|8278.6|8268.6|8266.1|8256.1|229
1696003200000|2023-09-29 16:00:00|8276.6|8266.6|8285.6|8275.6|8288.6|8278.6|8274.4|8264.4|226
1696003500000|2023-09-29 16:05:00|8286.1|8276.1|8290.4|8280.4|8294.1|8284.1|8285.1|8275.1|145
1696003800000|2023-09-29 16:10:00|8290.1|8280.1|8283.4|8273.4|8291.1|8281.1|8283.4|8273.4|181
1696004100000|2023-09-29 16:15:00|8283.6|8273.6|8290.6|8280.6|8292.6|8282.6|8283.1|8273.1|164
1696004400000|2023-09-29 16:20:00|8289.9|8279.9|8287.1|8277.1|8293.1|8283.1|8286.9|8276.9|110
1696004700000|2023-09-29 16:25:00|8286.9|8276.9|8283.4|8273.4|8287.4|8277.4|8283.4|8273.4|103
1696005000000|2023-09-29 16:30:00|8283.1|8273.1|8280.6|8270.6|8284.4|8274.4|8280.1|8270.1|104
1696005300000|2023-09-29 16:35:00|8280.9|8270.9|8280.6|8270.6|8282.4|8272.4|8280.1|8270.1|99
1696005600000|2023-09-29 16:40:00|8280.4|8270.4|8282.4|8272.4|8284.9|8274.9|8280.1|8270.1|77
1696005900000|2023-09-29 16:45:00|8282.1|8272.1|8282.9|8272.9|8285.6|8275.6|8281.1|8271.1|120
1696006200000|2023-09-29 16:50:00|8283.1|8273.1|8282.9|8272.9|8287.6|8277.6|8281.1|8271.1|117
1696006500000|2023-09-29 16:55:00|8283.1|8273.1|8287.3|8277.3|8290|8280|8281.9|8271.9|176
1696006800000|2023-09-29 17:00:00|8287.5|8277.5|8282.8|8272.8|8288.9|8278.9|8279.5|8269.5|164
1696007100000|2023-09-29 17:05:00|8282.6|8272.6|8277|8267|8282.6|8272.6|8276.3|8266.3|114
1696007400000|2023-09-29 17:10:00|8277.1|8267.1|8277.4|8267.4|8278.6|8268.6|8275.1|8265.1|88
1696007700000|2023-09-29 17:15:00|8276.8|8266.8|8283.1|8273.1|8285.3|8273.9|8275.1|8265.1|98
1696008000000|2023-09-29 17:20:00|8282.8|8272.8|8282.3|8272.3|8287.3|8277.3|8281.9|8271.9|193
1696008300000|2023-09-29 17:25:00|8282.6|8272.6|8284.3|8274.3|8284.3|8274.3|8281.8|8271.8|117
1696008600000|2023-09-29 17:30:00|8284|8274|8283.5|8273.5|8284.4|8274.4|8282|8272|69
1696008900000|2023-09-29 17:35:00|8283.3|8273.3|8283.8|8273.8|8287.5|8277.5|8282.4|8272.4|84
1696009200000|2023-09-29 17:40:00|8284.8|8274.8|8283.6|8273.6|8284.8|8274.8|8281.5|8271.5|111
1696009500000|2023-09-29 17:45:00|8284.1|8274.1|8277.9|8267.9|8284.9|8274.9|8276.8|8266.8|89
1696009800000|2023-09-29 17:50:00|8278.8|8268.8|8284.6|8274.6|8286.4|8276.4|8275.8|8265.8|119
1696010100000|2023-09-29 17:55:00|8284.9|8274.9|8286.3|8266.3|8292.5|8277.5|8284.3|8264.3|37
1696204800000|2023-10-02 00:00:00|8291.4|8281.4|8295.4|8285.4|8297.1|8287.1|8290.3|8280.3|94
1696205100000|2023-10-02 00:05:00|8294.6|8284.6|8296|8286|8301.4|8291.4|8290.8|8280.8|148
1696205400000|2023-10-02 00:10:00|8295.6|8285.6|8293.4|8283.4|8297|8287|8292.3|8282.3|79
1696205700000|2023-10-02 00:15:00|8293|8283|8293.5|8283.5|8294.4|8284.4|8290.4|8280.4|94
1696206000000|2023-10-02 00:20:00|8293.6|8283.6|8292|8282|8294.3|8284.3|8290.8|8280.8|72
1696206300000|2023-10-02 00:25:00|8291.9|8281.9|8293.3|8283.3|8294|8284|8291.1|8281.1|63
1696206600000|2023-10-02 00:30:00|8293.5|8283.5|8290.8|8280.8|8295|8285|8290.3|8280.3|73
1696206900000|2023-10-02 00:35:00|8291|8281|8288.5|8278.5|8292.3|8282.3|8287.8|8277.8|114
1696207200000|2023-10-02 00:40:00|8288.3|8278.3|8284.5|8274.5|8290.4|8280.4|8281.4|8271.4|116
1696207500000|2023-10-02 00:45:00|8284.6|8274.6|8285|8275|8287.3|8277.3|8284.6|8274.6|69
1696207800000|2023-10-02 00:50:00|8285.3|8275.3|8284.5|8274.5|8285.3|8275.3|8282.5|8272.5|73
1696208100000|2023-10-02 00:55:00|8284.3|8274.3|8280.6|8270.6|8285.9|8275.9|8280.4|8270.4|67
1696208400000|2023-10-02 01:00:00|8280.4|8270.4|8294.9|8284.9|8294.9|8284.9|8278.5|8268.5|129
1696208700000|2023-10-02 01:05:00|8295.1|8285.1|8291.8|8281.8|8297.5|8287.5|8290.1|8280.1|88
1696209000000|2023-10-02 01:10:00|8292|8282|8294|8284|8294.1|8284.1|8286.8|8276.8|90
1696209300000|2023-10-02 01:15:00|8294.5|8284.5|8287|8277|8294.5|8284.5|8286.8|8276.8|90
1696209600000|2023-10-02 01:20:00|8286.5|8276.5|8289.8|8279.8|8291.1|8281.1|8285|8275|89
1696209900000|2023-10-02 01:25:00|8289.5|8279.5|8288.3|8278.3|8292.1|8282.1|8288.1|8278.1|82
1696210200000|2023-10-02 01:30:00|8288.5|8278.5|8295.5|8285.5|8296.5|8286.5|8286.8|8276.8|96
1696210500000|2023-10-02 01:35:00|8295.3|8285.3|8296.5|8286.5|8297|8287|8294.4|8284.4|63
1696210800000|2023-10-02 01:40:00|8296.3|8286.3|8294.6|8284.6|8302.6|8292.6|8294.5|8284.5|99
1696211100000|2023-10-02 01:45:00|8295.3|8285.3|8294.1|8284.1|8296.1|8286.1|8291.5|8281.5|66
1696211400000|2023-10-02 01:50:00|8294.3|8284.3|8289.5|8279.5|8294.6|8284.6|8288|8278|78
1696211700000|2023-10-02 01:55:00|8289.3|8279.3|8290.9|8280.9|8293.1|8283.1|8288.3|8278.3|56
1696212000000|2023-10-02 02:00:00|8290.5|8280.5|8289.3|8279.3|8291.5|8281.5|8288|8278|52
1696212300000|2023-10-02 02:05:00|8289.5|8279.5|8284|8274|8290.3|8280.3|8284|8274|50
1696212600000|2023-10-02 02:10:00|8283.9|8273.9|8280.4|8270.4|8285.6|8275.6|8279.8|8269.8|56
1696212900000|2023-10-02 02:15:00|8280.5|8270.5|8282.8|8272.8|8284.4|8274.4|8280.5|8270.5|57
1696213200000|2023-10-02 02:20:00|8283|8273|8281.8|8271.8|8283.8|8273.8|8281.8|8271.8|40
1696213500000|2023-10-02 02:25:00|8282.1|8272.1|8281.5|8271.5|8283.1|8273.1|8280.8|8270.8|45
1696213800000|2023-10-02 02:30:00|8280.5|8270.5|8281|8271|8282.6|8272.6|8279.5|8269.5|35
1696214100000|2023-10-02 02:35:00|8280.8|8270.8|8278.5|8268.5|8281.8|8271.8|8278.1|8268.1|57
1696214400000|2023-10-02 02:40:00|8278.3|8268.3|8279.8|8269.8|8280.4|8270.4|8278|8268|34
1696214700000|2023-10-02 02:45:00|8280|8270|8279.3|8269.3|8280.9|8270.9|8279.3|8269.3|36
1696215000000|2023-10-02 02:50:00|8279.6|8269.6|8276|8266|8279.6|8269.6|8276|8266|71
1696215300000|2023-10-02 02:55:00|8275.8|8265.8|8271.4|8261.4|8275.8|8265.8|8270.5|8260.5|75
1696215600000|2023-10-02 03:00:00|8271.3|8261.3|8272.1|8262.1|8275.3|8265.3|8270.3|8260.3|60
1696215900000|2023-10-02 03:05:00|8271.4|8261.4|8276.1|8266.1|8276.4|8266.4|8271.4|8261.4|54
1696216200000|2023-10-02 03:10:00|8276|8266|8277.1|8267.1|8277.6|8267.6|8272.6|8262.6|49
1696216500000|2023-10-02 03:15:00|8277.4|8267.4|8277.4|8267.4|8278.4|8268.4|8275.6|8265.6|52
1696216800000|2023-10-02 03:20:00|8277|8267|8276|8266|8278.5|8268.5|8276|8266|38
1696217100000|2023-10-02 03:25:00|8276.3|8266.3|8277|8267|8278.4|8268.4|8275.5|8265.5|35
1696217400000|2023-10-02 03:30:00|8276.8|8266.8|8279.5|8269.5|8279.9|8269.9|8276.3|8266.3|58
1696217700000|2023-10-02 03:35:00|8279.3|8269.3|8279.5|8269.5|8279.9|8269.9|8278.4|8268.4|35
1696218000000|2023-10-02 03:40:00|8279.4|8269.4|8277.8|8267.8|8279.4|8269.4|8277.5|8267.5|26
1696218300000|2023-10-02 03:45:00|8278.3|8268.3|8279.5|8269.5|8280.3|8270.3|8278|8268|40
1696218600000|2023-10-02 03:50:00|8279.8|8269.8|8278.9|8268.9|8280.3|8270.3|8277.9|8267.9|33
1696218900000|2023-10-02 03:55:00|8278.5|8268.5|8281|8271|8281|8271|8278.3|8268.3|37
1696219200000|2023-10-02 04:00:00|8280.5|8270.5|8279|8269|8280.5|8270.5|8277.6|8267.6|40
1696219500000|2023-10-02 04:05:00|8279.3|8269.3|8277.8|8267.8|8279.8|8269.8|8277.8|8267.8|38
1696219800000|2023-10-02 04:10:00|8277.5|8267.5|8280.4|8270.4|8280.5|8270.5|8276.3|8266.3|42
1696220100000|2023-10-02 04:15:00|8280|8270|8281.3|8271.3|8281.8|8271.8|8279.5|8269.5|45
1696220400000|2023-10-02 04:20:00|8281.5|8271.5|8279.5|8269.5|8281.5|8271.5|8279.5|8269.5|19
1696220700000|2023-10-02 04:25:00|8279|8269|8277.6|8267.6|8279|8269|8276.8|8266.8|23
1696221000000|2023-10-02 04:30:00|8277.8|8267.8|8269.4|8259.4|8277.8|8267.8|8268.8|8258.8|58
1696221300000|2023-10-02 04:35:00|8269.5|8259.5|8272.3|8262.3|8272.6|8262.6|8267.5|8257.5|70
1696221600000|2023-10-02 04:40:00|8272.5|8262.5|8272.4|8262.4|8273.9|8263.9|8271.8|8261.8|37
1696221900000|2023-10-02 04:45:00|8272.6|8262.6|8270.6|8260.6|8274|8264|8269.9|8259.9|42
1696222200000|2023-10-02 04:50:00|8270.3|8260.3|8269.5|8259.5|8271.3|8261.3|8266.5|8256.5|67
1696222500000|2023-10-02 04:55:00|8269.8|8259.8|8267.5|8257.5|8269.8|8259.8|8266.8|8256.8|53
1696222800000|2023-10-02 05:00:00|8267.3|8257.3|8268.5|8258.5|8269.3|8259.3|8264|8254|56
1696223100000|2023-10-02 05:05:00|8268.4|8258.4|8267.8|8257.8|8269.3|8259.3|8265.8|8255.8|65
1696223400000|2023-10-02 05:10:00|8268|8258|8264.5|8254.5|8268.3|8258.3|8264.5|8254.5|74
1696223700000|2023-10-02 05:15:00|8264.8|8254.8|8263.5|8253.5|8267|8257|8263.5|8253.5|60
1696224000000|2023-10-02 05:20:00|8263.4|8253.4|8264.5|8254.5|8267.3|8257.3|8263.3|8253.3|70
1696224300000|2023-10-02 05:25:00|8264.3|8254.3|8264|8254|8266.8|8256.8|8262.5|8252.5|49
1696224600000|2023-10-02 05:30:00|8263.8|8253.8|8264.5|8254.5|8268.8|8258.8|8263.3|8253.3|74
1696224900000|2023-10-02 05:35:00|8264.8|8254.8|8260.9|8250.9|8264.8|8254.8|8259.8|8249.8|70
1696225200000|2023-10-02 05:40:00|8260.8|8250.8|8253.5|8243.5|8263.3|8253.3|8252.9|8242.9|105
1696225500000|2023-10-02 05:45:00|8253.3|8243.3|8251|8241|8255.3|8245.3|8250.5|8240.5|75
1696225800000|2023-10-02 05:50:00|8251.4|8241.4|8251.5|8241.5|8253.6|8243.6|8250.8|8240.8|66
1696226100000|2023-10-02 05:55:00|8251.3|8241.3|8248.3|8238.3|8252.1|8242.1|8246.5|8236.5|102
1696226400000|2023-10-02 06:00:00|8247.8|8237.8|8263.4|8253.4|8263.5|8253.5|8247.8|8237.8|122
1696226700000|2023-10-02 06:05:00|8263|8253|8266.8|8256.8|8269.9|8259.9|8262|8252|112
1696227000000|2023-10-02 06:10:00|8266.5|8256.5|8258.6|8248.6|8266.9|8256.9|8257.6|8247.6|129
1696227300000|2023-10-02 06:15:00|8258.9|8248.9|8267|8257|8268|8258|8258.9|8248.9|137
1696227600000|2023-10-02 06:20:00|8267.1|8257.1|8271.1|8261.1|8273|8263|8265.3|8255.3|143
1696227900000|2023-10-02 06:25:00|8271.3|8261.3|8279.1|8269.1|8279.6|8269.6|8270.8|8260.8|104
1696228200000|2023-10-02 06:30:00|8279.5|8269.5|8287.3|8277.3|8291.9|8281.9|8279.5|8269.5|174
1696228500000|2023-10-02 06:35:00|8287|8277|8295.8|8285.8|8298.1|8288.1|8286|8276|144
1696228800000|2023-10-02 06:40:00|8294.8|8284.8|8299|8289|8300|8290|8294.5|8284.5|138
1696229100000|2023-10-02 06:45:00|8299.3|8289.3|8299.9|8289.9|8302.4|8292.4|8297|8287|108
1696229400000|2023-10-02 06:50:00|8299.5|8289.5|8312.9|8302.9|8313|8303|8299|8289|180
1696229700000|2023-10-02 06:55:00|8312.6|8302.6|8325.6|8305.6|8328.9|8309.6|8311.1|8301.1|208
1696230000000|2023-10-02 07:00:00|8324.6|8304.6|8311.4|8301.4|8334.6|8314.6|8306.6|8292.4|323
1696230300000|2023-10-02 07:05:00|8311.1|8301.1|8321.6|8311.6|8324.4|8314.4|8309.4|8299.4|267
1696230600000|2023-10-02 07:10:00|8321.4|8311.4|8318.5|8308.5|8324.3|8314.3|8315.4|8305.4|254
1696230900000|2023-10-02 07:15:00|8318.8|8308.8|8322.6|8312.6|8325.4|8315.4|8313.8|8303.8|177
1696231200000|2023-10-02 07:20:00|8322.9|8312.9|8333.9|8323.9|8336.4|8326.4|8322.9|8312.9|217
1696231500000|2023-10-02 07:25:00|8334.4|8324.4|8328.4|8318.4|8336.4|8326.4|8325.4|8315.4|192
1696231800000|2023-10-02 07:30:00|8328.1|8318.1|8321.5|8311.5|8333.1|8323.1|8317.8|8307.8|245
1696232100000|2023-10-02 07:35:00|8321.3|8311.3|8315.4|8305.4|8323.1|8313.1|8313.9|8303.9|194
1696232400000|2023-10-02 07:40:00|8315.1|8305.1|8298.1|8288.1|8317.6|8307.6|8296.6|8286.6|208
1696232700000|2023-10-02 07:45:00|8297.9|8287.9|8290.4|8280.4|8299.6|8289.6|8285.4|8275.4|208
1696233000000|2023-10-02 07:50:00|8290.1|8280.1|8278.4|8268.4|8290.1|8280.1|8277.9|8267.9|216
1696233300000|2023-10-02 07:55:00|8278.1|8268.1|8284.1|8274.1|8287.1|8277.1|8278.1|8268.1|197
1696233600000|2023-10-02 08:00:00|8283.9|8273.9|8281.9|8271.9|8289.5|8279.5|8279.4|8269.4|283
1696233900000|2023-10-02 08:05:00|8282.1|8272.1|8276.4|8266.4|8286.9|8276.9|8271.4|8261.4|274
1696234200000|2023-10-02 08:10:00|8276.1|8266.1|8264.9|8254.9|8276.4|8266.4|8264.4|8254.4|280
1696234500000|2023-10-02 08:15:00|8265.1|8255.1|8256.6|8246.6|8268.9|8258.9|8256.4|8246.4|208
1696234800000|2023-10-02 08:20:00|8257.4|8247.4|8252.9|8242.9|8257.9|8247.9|8245.9|8235.9|269
1696235100000|2023-10-02 08:25:00|8253.1|8243.1|8257.9|8247.9|8259.9|8249.9|8249.9|8239.9|229
1696235400000|2023-10-02 08:30:00|8257.6|8247.6|8258.6|8248.6|8261.9|8251.9|8253.4|8243.4|194
1696235700000|2023-10-02 08:35:00|8258.9|8248.9|8268.4|8258.4|8271.4|8261.4|8258.9|8248.9|164
1696236000000|2023-10-02 08:40:00|8268.6|8258.6|8270.4|8260.4|8277.4|8267.4|8268.6|8258.6|146
1696236300000|2023-10-02 08:45:00|8270.1|8260.1|8268.1|8258.1|8271.4|8261.4|8264.6|8254.6|127
1696236600000|2023-10-02 08:50:00|8268.4|8258.4|8263.1|8253.1|8268.4|8258.4|8261.6|8251.6|143
1696236900000|2023-10-02 08:55:00|8263.4|8253.4|8250.9|8240.9|8264.6|8254.6|8250.1|8240.1|119
1696237200000|2023-10-02 09:00:00|8251.9|8241.9|8254.1|8244.1|8255.4|8245.4|8250.1|8240.1|164
1696237500000|2023-10-02 09:05:00|8253.9|8243.9|8236.9|8226.9|8253.9|8243.9|8236.4|8226.4|213
1696237800000|2023-10-02 09:10:00|8238.6|8228.6|8246.9|8236.9|8247.4|8237.4|8236.4|8226.4|187
1696238100000|2023-10-02 09:15:00|8246.6|8236.6|8242.9|8232.9|8246.9|8236.9|8237.4|8227.4|167
1696238400000|2023-10-02 09:20:00|8243.1|8233.1|8237.4|8227.4|8244.1|8234.1|8236.1|8226.1|138
1696238700000|2023-10-02 09:25:00|8236.6|8226.6|8228.4|8218.4|8237.9|8227.9|8223.3|8213.3|230
1696239000000|2023-10-02 09:30:00|8227.4|8217.4|8225.9|8215.9|8232.4|8222.4|8225.4|8215.4|198
1696239300000|2023-10-02 09:35:00|8225.6|8215.6|8232.4|8222.4|8234.9|8224.9|8223.6|8213.6|120
1696239600000|2023-10-02 09:40:00|8232.1|8222.1|8235.1|8225.1|8236.4|8226.4|8229.1|8219.1|110
1696239900000|2023-10-02 09:45:00|8235.4|8225.4|8213.9|8203.9|8236.4|8226.4|8213.9|8203.9|189
1696240200000|2023-10-02 09:50:00|8213.6|8203.6|8208.1|8198.1|8216.6|8206.6|8207.1|8197.1|183
1696240500000|2023-10-02 09:55:00|8208.6|8198.6|8207.1|8197.1|8210.9|8200.9|8199.5|8189.5|200
1696240800000|2023-10-02 10:00:00|8206.9|8196.9|8211.6|8201.6|8213.1|8203.1|8204.1|8194.1|181
1696241100000|2023-10-02 10:05:00|8211.9|8201.9|8217.9|8207.9|8219.1|8209.1|8211.9|8201.9|165
1696241400000|2023-10-02 10:10:00|8218.1|8208.1|8220.9|8210.9|8220.9|8210.9|8214.4|8204.4|136
1696241700000|2023-10-02 10:15:00|8221.1|8211.1|8218.9|8208.9|8221.4|8211.4|8215.6|8205.6|134
1696242000000|2023-10-02 10:20:00|8219.1|8209.1|8216.1|8206.1|8220.4|8210.4|8212.6|8202.6|118
1696242300000|2023-10-02 10:25:00|8216.4|8206.4|8215.1|8205.1|8220.4|8210.4|8214.4|8204.4|108
1696242600000|2023-10-02 10:30:00|8215.9|8205.9|8214.6|8204.6|8220.1|8210.1|8213.1|8203.1|149
1696242900000|2023-10-02 10:35:00|8214.4|8204.4|8219.4|8209.4|8224.6|8214.6|8214.1|8204.1|132
1696243200000|2023-10-02 10:40:00|8219.1|8209.1|8217.6|8207.6|8221.1|8211.1|8214.4|8204.4|112
1696243500000|2023-10-02 10:45:00|8217.9|8207.9|8224.1|8214.1|8224.4|8214.4|8216.6|8206.6|113
1696243800000|2023-10-02 10:50:00|8223.9|8213.9|8218.4|8208.4|8224.4|8214.4|8218.1|8208.1|101
1696244100000|2023-10-02 10:55:00|8218.1|8208.1|8208.1|8198.1|8219.6|8209.6|8207.4|8197.4|124
1696244400000|2023-10-02 11:00:00|8208.4|8198.4|8201.6|8191.6|8210.1|8200.1|8199.4|8189.4|183
1696244700000|2023-10-02 11:05:00|8201.9|8191.9|8202.1|8192.1|8202.9|8192.9|8197.4|8187.4|122
1696245000000|2023-10-02 11:10:00|8201.9|8191.9|8199.9|8189.9|8202.4|8192.4|8197.6|8187.6|123
1696245300000|2023-10-02 11:15:00|8200.1|8190.1|8194.6|8184.6|8200.9|8190.9|8194.1|8184.1|97
1696245600000|2023-10-02 11:20:00|8194.9|8184.9|8195.6|8185.6|8200.4|8190.4|8191.6|8181.6|147
1696245900000|2023-10-02 11:25:00|8195.9|8185.9|8198.6|8188.6|8207.4|8197.4|8195.9|8185.9|151
1696246200000|2023-10-02 11:30:00|8198.9|8188.9|8181.9|8171.9|8203.9|8193.9|8181.1|8171.1|291
1696246500000|2023-10-02 11:35:00|8182.6|8172.6|8168.1|8158.1|8183.9|8173.9|8158.3|8148.3|269
1696246800000|2023-10-02 11:40:00|8168|8158|8167.9|8157.9|8175.6|8165.6|8167.5|8157.5|245
1696247100000|2023-10-02 11:45:00|8167.6|8157.6|8159.6|8149.6|8172.1|8162.1|8155.4|8145.4|273
1696247400000|2023-10-02 11:50:00|8159.1|8149.1|8156.4|8146.4|8159.9|8149.9|8154.4|8144.4|230
1696247700000|2023-10-02 11:55:00|8156.9|8146.9|8146.6|8136.6|8156.9|8146.9|8146.4|8136.4|278
1696248000000|2023-10-02 12:00:00|8146.4|8136.4|8142.9|8132.9|8149.9|8139.9|8135.3|8125.3|350
1696248300000|2023-10-02 12:05:00|8143.1|8133.1|8164.6|8154.6|8164.9|8154.9|8142.9|8132.9|321
1696248600000|2023-10-02 12:10:00|8165.1|8155.1|8168.9|8158.9|8173.1|8163.1|8160.1|8150.1|298
1696248900000|2023-10-02 12:15:00|8169.1|8159.1|8172.4|8162.4|8175.1|8165.1|8168.9|8158.9|265
1696249200000|2023-10-02 12:20:00|8172.6|8162.6|8179.6|8169.6|8179.6|8169.6|8172.6|8162.6|261
1696249500000|2023-10-02 12:25:00|8179.4|8169.4|8173.1|8163.1|8179.6|8169.6|8172.1|8162.1|212
1696249800000|2023-10-02 12:30:00|8172.9|8162.9|8175.9|8165.9|8180.9|8170.9|8169.1|8159.1|217
1696250100000|2023-10-02 12:35:00|8176.1|8166.1|8178.4|8168.4|8180.1|8170.1|8171.9|8161.9|186
1696250400000|2023-10-02 12:40:00|8178.1|8168.1|8167.1|8157.1|8178.1|8168.1|8164.1|8154.1|179
1696250700000|2023-10-02 12:45:00|8167.4|8157.4|8157.1|8147.1|8170.1|8160.1|8157.1|8147.1|200
1696251000000|2023-10-02 12:50:00|8157.4|8147.4|8150.4|8140.4|8159.4|8149.4|8148.9|8138.9|200
1696251300000|2023-10-02 12:55:00|8149.9|8139.9|8141.6|8131.6|8152.6|8142.6|8138.9|8128.9|181
1696251600000|2023-10-02 13:00:00|8142.1|8132.1|8134.1|8124.1|8143.4|8133.4|8133.4|8123.4|206
1696251900000|2023-10-02 13:05:00|8133.9|8123.9|8121.9|8111.9|8134.4|8124.4|8118.6|8108.6|232
1696252200000|2023-10-02 13:10:00|8122.4|8112.4|8121.4|8111.4|8124.9|8114.9|8118.1|8108.1|223
1696252500000|2023-10-02 13:15:00|8120.9|8110.9|8125.6|8115.6|8126.6|8116.6|8115.4|8105.4|208
1696252800000|2023-10-02 13:20:00|8125.4|8115.4|8127.9|8117.9|8134.6|8124.6|8125.1|8115.1|226
1696253100000|2023-10-02 13:25:00|8128.1|8118.1|8129.6|8119.6|8136.4|8126.4|8122.6|8112.6|199
1696253400000|2023-10-02 13:30:00|8130.6|8120.6|8141.1|8131.1|8143.4|8133.4|8128.1|8118.1|448
1696253700000|2023-10-02 13:35:00|8141.4|8131.4|8153.1|8143.1|8153.6|8143.6|8139.4|8129.4|428
1696254000000|2023-10-02 13:40:00|8152.6|8142.6|8151.9|8141.9|8153.6|8143.6|8141.6|8131.6|311
1696254300000|2023-10-02 13:45:00|8151.6|8141.6|8136.1|8126.1|8151.6|8141.6|8134.4|8124.4|485
1696254600000|2023-10-02 13:50:00|8134.9|8124.9|8121.9|8111.9|8136.6|8126.6|8119.4|8109.4|375
1696254900000|2023-10-02 13:55:00|8122.1|8112.1|8125.9|8115.9|8129.4|8119.4|8119.4|8109.4|249
1696255200000|2023-10-02 14:00:00|8120.8|8110.8|8137.4|8127.4|8149.4|8139.4|8120.6|8110.6|660
1696255500000|2023-10-02 14:05:00|8136.5|8126.5|8120.4|8110.4|8138.4|8128.4|8118.4|8108.4|506
1696255800000|2023-10-02 14:10:00|8120.1|8110.1|8091.5|8081.5|8120.4|8110.4|8091.5|8081.5|430
1696256100000|2023-10-02 14:15:00|8091.8|8081.8|8087.4|8077.4|8094.9|8084.9|8081.9|8071.9|384
1696256400000|2023-10-02 14:20:00|8087.1|8077.1|8101.1|8091.1|8105.6|8095.6|8087.1|8077.1|424
1696256700000|2023-10-02 14:25:00|8101.4|8091.4|8088.4|8078.4|8106.9|8096.9|8087.4|8077.4|414
1696257000000|2023-10-02 14:30:00|8087.9|8077.9|8101.1|8091.1|8104.9|8094.9|8086.1|8076.1|397
1696257300000|2023-10-02 14:35:00|8101.4|8091.4|8100.1|8090.1|8102.6|8092.6|8092.1|8082.1|329
1696257600000|2023-10-02 14:40:00|8100.4|8090.4|8092.6|8082.6|8100.4|8090.4|8089.1|8079.1|336
1696257900000|2023-10-02 14:45:00|8092.9|8082.9|8082.9|8072.9|8092.9|8082.9|8080.6|8070.6|313
1696258200000|2023-10-02 14:50:00|8082.6|8072.6|8080.9|8070.9|8087.6|8077.6|8080.4|8070.4|276
1696258500000|2023-10-02 14:55:00|8081.1|8071.1|8087.4|8077.4|8091.4|8081.4|8078.4|8068.4|320
1696258800000|2023-10-02 15:00:00|8088.4|8078.4|8081.4|8071.4|8092.4|8082.4|8080.1|8070.1|265
1696259100000|2023-10-02 15:05:00|8080.9|8070.9|8067.1|8057.1|8081.6|8071.6|8063.6|8053.6|293
1696259400000|2023-10-02 15:10:00|8066.9|8056.9|8083.1|8073.1|8086.9|8076.9|8066.4|8056.4|318
1696259700000|2023-10-02 15:15:00|8083.6|8073.6|8077.6|8067.6|8088.4|8078.4|8077.4|8067.4|294
1696260000000|2023-10-02 15:20:00|8077.4|8067.4|8086.9|8076.9|8088.1|8078.1|8077.4|8067.4|337
1696260300000|2023-10-02 15:25:00|8087.1|8077.1|8094.1|8084.1|8095.6|8085.6|8084.6|8074.6|284
1696260600000|2023-10-02 15:30:00|8093.6|8083.6|8090.6|8080.6|8101.1|8091.1|8088.4|8078.4|412
1696260900000|2023-10-02 15:35:00|8090.4|8080.4|8072.1|8062.1|8092.6|8082.6|8068.4|8058.4|366
1696261200000|2023-10-02 15:40:00|8073.1|8063.1|8071.4|8061.4|8075.1|8065.1|8063.4|8053.4|274
1696261500000|2023-10-02 15:45:00|8071.1|8061.1|8058.4|8048.4|8071.1|8061.1|8053.1|8043.1|354
1696261800000|2023-10-02 15:50:00|8058.1|8048.1|8058.4|8048.4|8062.1|8052.1|8055.6|8045.6|262
1696262100000|2023-10-02 15:55:00|8058.6|8048.6|8062.6|8052.6|8065.9|8055.9|8056.6|8046.6|206
1696262400000|2023-10-02 16:00:00|8062.4|8052.4|8057.4|8047.4|8064.9|8054.9|8053.6|8043.6|151
1696262700000|2023-10-02 16:05:00|8057.1|8047.1|8058.6|8048.6|8059.6|8049.6|8054.6|8044.6|119
1696263000000|2023-10-02 16:10:00|8059.4|8049.4|8064.4|8054.4|8064.9|8054.9|8055.9|8045.9|122
1696263300000|2023-10-02 16:15:00|8064.1|8054.1|8064.1|8054.1|8064.6|8054.6|8060.9|8050.9|82
1696263600000|2023-10-02 16:20:00|8064.6|8054.6|8074.1|8064.1|8074.1|8064.1|8062.6|8052.6|155
1696263900000|2023-10-02 16:25:00|8073.6|8063.6|8074.9|8064.9|8079.4|8069.4|8072.1|8062.1|178
1696264200000|2023-10-02 16:30:00|8075.6|8065.6|8072.1|8062.1|8077.1|8067.1|8071.1|8061.1|162
1696264500000|2023-10-02 16:35:00|8071.9|8061.9|8069.6|8059.6|8074.9|8064.9|8068.1|8058.1|143
1696264800000|2023-10-02 16:40:00|8069.9|8059.9|8077.6|8067.6|8079.1|8069.1|8069.6|8059.6|114
1696265100000|2023-10-02 16:45:00|8077.9|8067.9|8065.9|8055.9|8078.1|8068.1|8065.1|8055.1|129
1696265400000|2023-10-02 16:50:00|8065.6|8055.6|8070.6|8060.6|8074.6|8064.6|8063.9|8053.9|171
1696265700000|2023-10-02 16:55:00|8070.4|8060.4|8075|8065|8076|8066|8065|8055|207
1696266000000|2023-10-02 17:00:00|8074.4|8064.4|8072.1|8062.1|8075.4|8065.4|8067.5|8057.5|185
1696266300000|2023-10-02 17:05:00|8071.5|8061.5|8068.8|8058.8|8071.9|8061.9|8067.1|8057.1|123
1696266600000|2023-10-02 17:10:00|8069|8059|8064.9|8054.9|8069.9|8059.9|8062|8052|156
1696266900000|2023-10-02 17:15:00|8065.1|8055.1|8072.5|8062.5|8073.5|8063.5|8063.8|8053.8|103
1696267200000|2023-10-02 17:20:00|8072.3|8062.3|8072.3|8062.3|8076|8066|8071.3|8061.3|153
1696267500000|2023-10-02 17:25:00|8072|8062|8076.5|8066.5|8077.1|8067.1|8072|8062|141
1696267800000|2023-10-02 17:30:00|8076.6|8066.6|8073.3|8063.3|8077.8|8067.8|8073|8063|100
1696268100000|2023-10-02 17:35:00|8073|8063|8072.5|8062.5|8074.6|8064.6|8070.3|8060.3|75
1696268400000|2023-10-02 17:40:00|8072.3|8062.3|8072.5|8062.5|8073.3|8063.3|8070.5|8060.5|163
1696268700000|2023-10-02 17:45:00|8072.8|8062.8|8073.4|8063.4|8075|8065|8071.4|8061.4|110
1696269000000|2023-10-02 17:50:00|8073.1|8063.1|8071.6|8061.6|8076.4|8066.4|8068.9|8058.9|176
1696269300000|2023-10-02 17:55:00|8071.8|8061.8|8076.4|8056.4|8078.9|8062.4|8071.8|8054.8|23
1696291200000|2023-10-03 00:00:00|8074.6|8054.6|8069.9|8059.9|8074.6|8064.3|8068.3|8054.6|58
1696291500000|2023-10-03 00:05:00|8069.6|8059.6|8060.9|8050.9|8069.6|8059.6|8058.8|8048.8|96
1696291800000|2023-10-03 00:10:00|8061.1|8051.1|8068|8058|8068.3|8058.3|8058.4|8048.4|151
1696292100000|2023-10-03 00:15:00|8068.5|8058.5|8069.1|8059.1|8073.3|8063.3|8067.6|8057.6|131
1696292400000|2023-10-03 00:20:00|8069.3|8059.3|8069.8|8059.8|8071.5|8061.5|8065.9|8055.9|93
1696292700000|2023-10-03 00:25:00|8069.5|8059.5|8067.3|8057.3|8070.5|8060.5|8066.5|8056.5|58
1696293000000|2023-10-03 00:30:00|8067.5|8057.5|8066.5|8056.5|8068.4|8058.4|8065|8055|60
1696293300000|2023-10-03 00:35:00|8066.8|8056.8|8070.9|8060.9|8074.8|8064.8|8066.8|8056.8|86
1696293600000|2023-10-03 00:40:00|8070.8|8060.8|8073.1|8063.1|8073.6|8063.6|8070.3|8060.3|69
1696293900000|2023-10-03 00:45:00|8073.9|8063.9|8076.3|8066.3|8076.3|8066.3|8071.3|8061.3|99
1696294200000|2023-10-03 00:50:00|8075.8|8065.8|8077.5|8067.5|8079.1|8069.1|8075.3|8065.3|81
1696294500000|2023-10-03 00:55:00|8077.4|8067.4|8074|8064|8077.4|8067.4|8073.5|8063.5|86
1696294800000|2023-10-03 01:00:00|8073.8|8063.8|8068.4|8058.4|8073.8|8063.8|8067.4|8057.4|108
1696295100000|2023-10-03 01:05:00|8068.3|8058.3|8059.6|8049.6|8069.4|8059.4|8059.6|8049.6|83
1696295400000|2023-10-03 01:10:00|8059.1|8049.1|8055.5|8045.5|8059.8|8049.8|8053.3|8043.3|118
1696295700000|2023-10-03 01:15:00|8055.3|8045.3|8059.5|8049.5|8063|8053|8054.8|8044.8|132
1696296000000|2023-10-03 01:20:00|8059.3|8049.3|8055.8|8045.8|8059.4|8049.4|8055.4|8045.4|130
1696296300000|2023-10-03 01:25:00|8055.5|8045.5|8032.3|8022.3|8056.6|8046.6|8029.6|8019.6|169
1696296600000|2023-10-03 01:30:00|8032|8022|8025.8|8015.8|8035.4|8025.4|8025.8|8015.8|335
1696296900000|2023-10-03 01:35:00|8024.3|8014.3|8028.3|8018.3|8030.6|8020.6|8023.1|8013.1|272
1696297200000|2023-10-03 01:40:00|8028.5|8018.5|8030.8|8020.8|8032.9|8022.9|8026.4|8016.4|191
1696297500000|2023-10-03 01:45:00|8030.4|8020.4|8030|8020|8031.4|8021.4|8025.3|8015.3|183
1696297800000|2023-10-03 01:50:00|8029.8|8019.8|8025.6|8015.6|8029.8|8019.8|8023.1|8013.1|134
1696298100000|2023-10-03 01:55:00|8025.4|8015.4|8023.4|8013.4|8025.4|8015.4|8020.9|8010.9|124
1696298400000|2023-10-03 02:00:00|8024.1|8014.1|8016.6|8006.6|8024.1|8014.1|8016.6|8006.6|134
1696298700000|2023-10-03 02:05:00|8016.5|8006.5|8011.1|8001.1|8016.5|8006.5|8010.9|8000.9|144
1696299000000|2023-10-03 02:10:00|8011.4|8001.4|8015.9|8005.9|8017|8007|8011.4|8001.4|141
1696299300000|2023-10-03 02:15:00|8015.6|8005.6|8014.1|8004.1|8017|8007|8013.1|8003.1|90
1696299600000|2023-10-03 02:20:00|8013.9|8003.9|8012.6|8002.6|8016|8006|8011.1|8001.1|114
1696299900000|2023-10-03 02:25:00|8012.9|8002.9|8011.6|8001.6|8015.5|8005.5|8010.9|8000.9|57
1696300200000|2023-10-03 02:30:00|8011.4|8001.4|8013.5|8003.5|8015|8005|8010.9|8000.9|98
1696300500000|2023-10-03 02:35:00|8013.8|8003.8|8013.6|8003.6|8015.1|8005.1|8011.6|8001.6|97
1696300800000|2023-10-03 02:40:00|8014|8004|8013|8003|8015.5|8005.5|8012.4|8002.4|99
1696301100000|2023-10-03 02:45:00|8013.3|8003.3|8015.4|8005.4|8016.1|8006.1|8012.9|8002.9|66
1696301400000|2023-10-03 02:50:00|8015.1|8005.1|8012.4|8002.4|8015.1|8005.1|8011.9|8001.9|58
1696301700000|2023-10-03 02:55:00|8011.9|8001.9|8012.3|8002.3|8013.5|8003.5|8011.9|8001.9|48
1696302000000|2023-10-03 03:00:00|8012.1|8002.1|8012.6|8002.6|8013.1|8003.1|8009.8|7999.8|102
1696302300000|2023-10-03 03:05:00|8012.5|8002.5|8012.4|8002.4|8012.8|8002.8|8011|8001|59
1696302600000|2023-10-03 03:10:00|8012.6|8002.6|8012.9|8002.9|8013.1|8003.1|8010.9|8000.9|39
1696302900000|2023-10-03 03:15:00|8012.8|8002.8|8010.9|8000.9|8013.3|8003.3|8010.8|8000.8|39
1696303200000|2023-10-03 03:20:00|8010.8|8000.8|8011.3|8001.3|8013.8|8003.8|8010.3|8000.3|51
1696303500000|2023-10-03 03:25:00|8011.5|8001.5|8015.8|8005.8|8015.9|8005.9|8010.6|8000.6|85
1696303800000|2023-10-03 03:30:00|8016|8006|8014.4|8004.4|8017.8|8007.8|8013.1|8003.1|123
1696304100000|2023-10-03 03:35:00|8014.6|8004.6|8014.4|8004.4|8016|8006|8013|8003|91
1696304400000|2023-10-03 03:40:00|8014.5|8004.5|8020.6|8010.6|8020.6|8010.6|8014.5|8004.5|90
1696304700000|2023-10-03 03:45:00|8020.4|8010.4|8019.5|8009.5|8020.4|8010.4|8017.1|8007.1|78
1696305000000|2023-10-03 03:50:00|8019.8|8009.8|8020.3|8010.3|8020.5|8010.5|8017.4|8007.4|67
1696305300000|2023-10-03 03:55:00|8020|8010|8022.3|8012.3|8022.9|8012.9|8019.3|8009.3|81
1696305600000|2023-10-03 04:00:00|8022.5|8012.5|8020.3|8010.3|8022.5|8012.5|8020.3|8010.3|75
1696305900000|2023-10-03 04:05:00|8020.5|8010.5|8024.8|8014.8|8026.5|8016.5|8020|8010|90
1696306200000|2023-10-03 04:10:00|8025|8015|8024.1|8014.1|8025.9|8015.9|8023.8|8013.8|67
1696306500000|2023-10-03 04:15:00|8025|8015|8019.6|8009.6|8025|8015|8017.8|8007.8|119
1696306800000|2023-10-03 04:20:00|8020|8010|8018.3|8008.3|8020|8010|8016.6|8006.6|79
1696307100000|2023-10-03 04:25:00|8018.5|8008.5|8017.3|8007.3|8019.5|8009.5|8016.9|8006.9|49
1696307400000|2023-10-03 04:30:00|8017|8007|8019|8009|8020.5|8010.5|8017|8007|66
1696307700000|2023-10-03 04:35:00|8019.3|8009.3|8021.5|8011.5|8023.3|8013.3|8017|8007|67
1696308000000|2023-10-03 04:40:00|8021.8|8011.8|8021|8011|8025.4|8015.4|8020.4|8010.4|63
1696308300000|2023-10-03 04:45:00|8020.8|8010.8|8015.8|8005.8|8022.8|8012.8|8015.3|8005.3|48
1696308600000|2023-10-03 04:50:00|8016|8006|8016.3|8006.3|8017.8|8007.8|8014.1|8004.1|115
1696308900000|2023-10-03 04:55:00|8016|8006|8013|8003|8017|8007|8011.8|8001.8|108
1696309200000|2023-10-03 05:00:00|8013.3|8003.3|8011.5|8001.5|8014.8|8004.8|8009.8|7999.8|156
1696309500000|2023-10-03 05:05:00|8011.8|8001.8|8008.5|7998.5|8012.3|8002.3|8007.5|7997.5|81
1696309800000|2023-10-03 05:10:00|8008.4|7998.4|8011.4|8001.4|8013.6|8003.6|8006.1|7996.1|113
1696310100000|2023-10-03 05:15:00|8011.8|8001.8|8010.3|8000.3|8012.5|8002.5|8009.8|7999.8|76
1696310400000|2023-10-03 05:20:00|8010.5|8000.5|8011.9|8001.9|8012.4|8002.4|8010.3|8000.3|71
1696310700000|2023-10-03 05:25:00|8012.1|8002.1|8013.4|8003.4|8013.6|8003.6|8011.5|8001.5|70
1696311000000|2023-10-03 05:30:00|8013|8003|8016.5|8006.5|8021.4|8011.4|8011.9|8001.9|114
1696311300000|2023-10-03 05:35:00|8016.3|8006.3|8021.8|8011.8|8023.5|8013.5|8016|8006|116
1696311600000|2023-10-03 05:40:00|8022.3|8012.3|8019.8|8009.8|8024.1|8014.1|8018.9|8008.9|136
1696311900000|2023-10-03 05:45:00|8019.6|8009.6|8020.5|8010.5|8022.5|8012.5|8018|8008|77
1696312200000|2023-10-03 05:50:00|8020.8|8010.8|8018|8008|8021.5|8011.5|8015.6|8005.6|68
1696312500000|2023-10-03 05:55:00|8018.6|8008.6|8021.5|8011.5|8021.5|8011.5|8017.1|8007.1|94
1696312800000|2023-10-03 06:00:00|8021.8|8011.8|8025.8|8015.8|8027.5|8017.5|8020.4|8010.4|166
1696313100000|2023-10-03 06:05:00|8025.4|8015.4|8024|8014|8030.3|8020.3|8017.1|8007.1|160
1696313400000|2023-10-03 06:10:00|8023.9|8013.9|8026.3|8016.3|8027.8|8017.8|8022.3|8012.3|132
1696313700000|2023-10-03 06:15:00|8026.5|8016.5|8018.9|8008.9|8029|8019|8018.6|8008.6|156
1696314000000|2023-10-03 06:20:00|8019.3|8009.3|8019.4|8009.4|8019.8|8009.8|8012.4|8002.4|150
1696314300000|2023-10-03 06:25:00|8019.6|8009.6|8022.5|8012.5|8026|8016|8019.6|8009.6|134
1696314600000|2023-10-03 06:30:00|8022.8|8012.8|8018.3|8008.3|8024.1|8014.1|8014.9|8004.9|164
1696314900000|2023-10-03 06:35:00|8018|8008|8011.4|8001.4|8018|8008|8009.5|7999.5|130
1696315200000|2023-10-03 06:40:00|8011|8001|8009.5|7999.5|8013.4|8003.4|8006.9|7996.9|94
1696315500000|2023-10-03 06:45:00|8009.8|7999.8|8008.1|7998.1|8012.3|8002.3|8007.4|7997.4|88
1696315800000|2023-10-03 06:50:00|8007.8|7997.8|8016|8006|8016.5|8006.5|8007.6|7997.6|117
1696316100000|2023-10-03 06:55:00|8015.8|8005.8|8013.4|8003.4|8017.6|8007.6|8011.6|8001.6|113
1696316400000|2023-10-03 07:00:00|8013.6|8003.6|8011.3|8001.3|8024.4|8014.4|8009.6|7999.6|253
1696316700000|2023-10-03 07:05:00|8010.8|8000.8|7994.9|7984.9|8010.8|8000.8|7985.4|7965.4|348
1696317000000|2023-10-03 07:10:00|7994.6|7984.6|7977.3|7967.3|7994.6|7984.6|7968|7958|298
1696317300000|2023-10-03 07:15:00|7976.3|7966.3|7975.4|7965.4|7984.1|7974.1|7972.8|7962.8|307
1696317600000|2023-10-03 07:20:00|7975.1|7965.1|7973.4|7963.4|7977.9|7967.9|7971|7961|260
1696317900000|2023-10-03 07:25:00|7973.6|7963.6|7968.4|7958.4|7976.9|7966.9|7962.1|7952.1|211
1696318200000|2023-10-03 07:30:00|7967.8|7957.8|7971.9|7961.9|7977.6|7967.6|7967.5|7957.5|215
1696318500000|2023-10-03 07:35:00|7971.6|7961.6|7996.1|7986.1|7998.3|7988.3|7967.6|7957.6|227
1696318800000|2023-10-03 07:40:00|7996.4|7986.4|8014.3|8004.3|8014.3|8004.3|7990.1|7980.1|257
1696319100000|2023-10-03 07:45:00|8014|8004|8007.4|7997.4|8014.6|8004.6|8006.6|7996.6|191
1696319400000|2023-10-03 07:50:00|8007.6|7997.6|7999.1|7989.1|8007.9|7997.9|7992.4|7982.4|162
1696319700000|2023-10-03 07:55:00|7999.6|7989.6|8004.1|7994.1|8005.4|7995.4|7996.9|7986.9|157
1696320000000|2023-10-03 08:00:00|8004.6|7994.6|8035.9|8025.9|8036.1|8026.1|7998.9|7988.9|298
1696320300000|2023-10-03 08:05:00|8035.6|8025.6|8030.9|8020.9|8039.6|8029.6|8027.6|8017.6|264
1696320600000|2023-10-03 08:10:00|8030.1|8020.1|8032.4|8022.4|8033.6|8023.6|8024.9|8014.9|243
1696320900000|2023-10-03 08:15:00|8032.1|8022.1|8039.1|8029.1|8040.4|8030.4|8029.9|8019.9|228
1696321200000|2023-10-03 08:20:00|8038.6|8028.6|8033.6|8023.6|8038.9|8028.9|8033.1|8023.1|103
1696321500000|2023-10-03 08:25:00|8033.4|8023.4|8035.4|8025.4|8039.4|8029.4|8028.1|8018.1|155
1696321800000|2023-10-03 08:30:00|8035.1|8025.1|8024.1|8014.1|8038.4|8028.4|8020.4|8010.4|199
1696322100000|2023-10-03 08:35:00|8023.9|8013.9|8023.4|8013.4|8026.4|8016.4|8016.1|8006.1|184
1696322400000|2023-10-03 08:40:00|8023.1|8013.1|8022.6|8012.6|8027.6|8017.6|8017.9|8007.9|151
1696322700000|2023-10-03 08:45:00|8022.9|8012.9|8018.4|8008.4|8023.9|8013.9|8014.9|8004.9|148
1696323000000|2023-10-03 08:50:00|8018.1|8008.1|8019.4|8009.4|8022.4|8012.4|8013.6|8003.6|138
1696323300000|2023-10-03 08:55:00|8019.6|8009.6|8023.1|8013.1|8028.6|8018.6|8019.6|8009.6|193
1696323600000|2023-10-03 09:00:00|8022.9|8012.9|8021.9|8011.9|8027.6|8017.6|8015.6|8005.6|151
1696323900000|2023-10-03 09:05:00|8022.1|8012.1|8013.6|8003.6|8022.4|8012.4|8012.4|8002.4|127
1696324200000|2023-10-03 09:10:00|8013.4|8003.4|8016.9|8006.9|8016.9|8006.9|8006.4|7996.4|128
1696324500000|2023-10-03 09:15:00|8016.6|8006.6|8033.4|8023.4|8034.4|8024.4|8014.6|8004.6|205
1696324800000|2023-10-03 09:20:00|8033.1|8023.1|8034.4|8024.4|8034.4|8024.4|8023.9|8013.9|163
1696325100000|2023-10-03 09:25:00|8034.1|8024.1|8034.4|8024.4|8036.6|8026.6|8031.4|8021.4|174
1696325400000|2023-10-03 09:30:00|8034.1|8024.1|8037.9|8027.9|8042.4|8032.4|8030.6|8020.6|185
1696325700000|2023-10-03 09:35:00|8037.6|8027.6|8042.4|8032.4|8042.4|8032.4|8035.4|8025.4|143
1696326000000|2023-10-03 09:40:00|8042.1|8032.1|8047.6|8037.6|8052.9|8042.9|8042.1|8032.1|141
1696326300000|2023-10-03 09:45:00|8047.9|8037.9|8050.1|8040.1|8050.9|8040.9|8047.1|8037.1|128
1696326600000|2023-10-03 09:50:00|8050.4|8040.4|8059.1|8049.1|8064.4|8054.4|8049.4|8039.4|175
1696326900000|2023-10-03 09:55:00|8059.4|8049.4|8067.1|8057.1|8069.1|8059.1|8058.1|8048.1|204
1696327200000|2023-10-03 10:00:00|8067.6|8057.6|8077.4|8067.4|8083.1|8073.1|8066.4|8056.4|207
1696327500000|2023-10-03 10:05:00|8076.9|8066.9|8072.6|8062.6|8080.4|8070.4|8069.9|8059.9|178
1696327800000|2023-10-03 10:10:00|8072.9|8062.9|8063.9|8053.9|8073.6|8063.6|8060.9|8050.9|163
1696328100000|2023-10-03 10:15:00|8064.1|8054.1|8061.1|8051.1|8065.4|8055.4|8059.9|8049.9|153
1696328400000|2023-10-03 10:20:00|8061.4|8051.4|8069.9|8059.9|8074.6|8064.6|8061.4|8051.4|146
1696328700000|2023-10-03 10:25:00|8069.4|8059.4|8059.9|8049.9|8069.6|8059.6|8059.9|8049.9|162
1696329000000|2023-10-03 10:30:00|8059.6|8049.6|8066.4|8056.4|8066.6|8056.6|8054.4|8044.4|164
1696329300000|2023-10-03 10:35:00|8066.1|8056.1|8059.4|8049.4|8066.1|8056.1|8058.9|8048.9|109
1696329600000|2023-10-03 10:40:00|8059.6|8049.6|8057.9|8047.9|8059.6|8049.6|8054.6|8044.6|115
1696329900000|2023-10-03 10:45:00|8057.6|8047.6|8057.6|8047.6|8059.9|8049.9|8054.4|8044.4|127
1696330200000|2023-10-03 10:50:00|8057.4|8047.4|8051.1|8041.1|8058.4|8048.4|8048.4|8038.4|120
1696330500000|2023-10-03 10:55:00|8050.9|8040.9|8043.9|8033.9|8050.9|8040.9|8043.6|8033.6|168
1696330800000|2023-10-03 11:00:00|8044.1|8034.1|8042.4|8032.4|8047.1|8037.1|8039.6|8029.6|186
1696331100000|2023-10-03 11:05:00|8041.9|8031.9|8037.1|8027.1|8043.1|8033.1|8035.4|8025.4|174
1696331400000|2023-10-03 11:10:00|8036.6|8026.6|8027.1|8017.1|8036.6|8026.6|8021.4|8011.4|209
1696331700000|2023-10-03 11:15:00|8027.4|8017.4|8032.6|8022.6|8034.4|8024.4|8027.4|8017.4|124
1696332000000|2023-10-03 11:20:00|8032.4|8022.4|8034.4|8024.4|8040.9|8030.9|8032.4|8022.4|169
1696332300000|2023-10-03 11:25:00|8034.9|8024.9|8038.6|8028.6|8040.6|8030.6|8031.6|8021.6|173
1696332600000|2023-10-03 11:30:00|8038.4|8028.4|8031.6|8021.6|8043.1|8033.1|8031.6|8021.6|204
1696332900000|2023-10-03 11:35:00|8031.9|8021.9|8038.4|8028.4|8039.1|8029.1|8029.6|8019.6|209
1696333200000|2023-10-03 11:40:00|8038.1|8028.1|8034.9|8024.9|8038.1|8028.1|8033.4|8023.4|149
1696333500000|2023-10-03 11:45:00|8034.6|8024.6|8022.4|8012.4|8035.4|8025.4|8022.4|8012.4|208
1696333800000|2023-10-03 11:50:00|8022.1|8012.1|8010.6|8000.6|8022.4|8012.4|8007.4|7997.4|258
1696334100000|2023-10-03 11:55:00|8010.4|8000.4|8004.6|7994.6|8014.1|8004.1|8003.4|7993.4|268
1696334400000|2023-10-03 12:00:00|8004.9|7994.9|8007.9|7997.9|8016.1|8006.1|8003.6|7993.6|353
1696334700000|2023-10-03 12:05:00|8007.6|7997.6|8004|7994|8015.4|8005.4|8000.6|7990.6|322
1696335000000|2023-10-03 12:10:00|8003.5|7993.5|8025.9|8015.9|8030.9|8020.9|8003.1|7993.1|414
1696335300000|2023-10-03 12:15:00|8025.1|8015.1|8034.1|8024.1|8035.4|8025.4|8020.4|8010.4|279
1696335600000|2023-10-03 12:20:00|8033.9|8023.9|8032.9|8022.9|8035.1|8025.1|8029.4|8019.4|305
1696335900000|2023-10-03 12:25:00|8033.1|8023.1|8033.6|8023.6|8034.9|8024.9|8030.4|8020.4|225
1696336200000|2023-10-03 12:30:00|8033.4|8023.4|8030.6|8020.6|8034.9|8024.9|8026.9|8016.9|238
1696336500000|2023-10-03 12:35:00|8030.9|8020.9|8032.6|8022.6|8032.9|8022.9|8026.6|8016.6|174
1696336800000|2023-10-03 12:40:00|8032.9|8022.9|8033.6|8023.6|8037.9|8027.9|8029.9|8019.9|195
1696337100000|2023-10-03 12:45:00|8033.4|8023.4|8021.9|8011.9|8039.6|8029.6|8021.6|8011.6|230
1696337400000|2023-10-03 12:50:00|8022.1|8012.1|8022.4|8012.4|8029.1|8019.1|8019.9|8009.9|227
1696337700000|2023-10-03 12:55:00|8021.9|8011.9|8019.6|8009.6|8021.9|8011.9|8016.6|8006.6|202
1696338000000|2023-10-03 13:00:00|8019.9|8009.9|8005.9|7995.9|8024.6|8014.6|8004.9|7994.9|347
1696338300000|2023-10-03 13:05:00|8005.6|7995.6|8000.1|7990.1|8009.4|7999.4|7996.4|7986.4|347
1696338600000|2023-10-03 13:10:00|8000.4|7990.4|7984.1|7974.1|8001.9|7991.9|7981.9|7971.9|294
1696338900000|2023-10-03 13:15:00|7984.4|7974.4|8018.3|8008.3|8021.9|8011.9|7981.9|7971.9|334
1696339200000|2023-10-03 13:20:00|8018|8008|8021.6|8011.6|8022.6|8012.6|8007.6|7997.6|267
1696339500000|2023-10-03 13:25:00|8020.9|8010.9|8013.9|8003.9|8033.6|8023.6|8013.4|8003.4|336
1696339800000|2023-10-03 13:30:00|8014.6|8004.6|8023.6|8013.6|8027.4|8017.4|8011.1|8001.1|456
1696340100000|2023-10-03 13:35:00|8023.4|8013.4|8037.1|8027.1|8037.4|8027.4|8017.1|8007.1|456
1696340400000|2023-10-03 13:40:00|8036.9|8026.9|8041.9|8031.9|8044.9|8034.9|8030.9|8020.9|443
1696340700000|2023-10-03 13:45:00|8042.1|8032.1|8035.9|8025.9|8042.1|8032.1|8021.4|8011.4|463
1696341000000|2023-10-03 13:50:00|8035.6|8025.6|8042.6|8032.6|8044.4|8034.4|8032.9|8022.9|479
1696341300000|2023-10-03 13:55:00|8042.9|8032.9|8040.4|8030.4|8047.6|8037.6|8035.9|8025.9|320
1696341600000|2023-10-03 14:00:00|8039.9|8029.9|8018.9|8008.9|8041.1|8031.1|8003.1|7983.1|735
1696341900000|2023-10-03 14:05:00|8018.8|8008.8|8005.4|7995.4|8028.5|8018.5|8004.6|7994.6|577
1696342200000|2023-10-03 14:10:00|8006.1|7996.1|8028.3|8018.3|8043|8033|8004.6|7994.6|784
1696342500000|2023-10-03 14:15:00|8026.8|8016.8|8037.5|8027.5|8037.5|8027.5|8010.5|8000.5|720
1696342800000|2023-10-03 14:20:00|8037.4|8027.4|8033.1|8023.1|8049.1|8039.1|8030.9|8020.9|603
1696343100000|2023-10-03 14:25:00|8032.4|8022.4|8031.9|8021.9|8045.4|8035.4|8027.6|8017.6|555
1696343400000|2023-10-03 14:30:00|8031.6|8021.6|8035.9|8025.9|8041.6|8031.6|8027.9|8017.9|545
1696343700000|2023-10-03 14:35:00|8036.6|8026.6|8030.6|8020.6|8050.4|8040.4|8030.6|8020.6|530
1696344000000|2023-10-03 14:40:00|8031.1|8021.1|8033.1|8023.1|8036.1|8026.1|8023.1|8013.1|502
1696344300000|2023-10-03 14:45:00|8032.9|8022.9|8035.4|8025.4|8036.9|8026.9|8025.1|8015.1|455
1696344600000|2023-10-03 14:50:00|8034.9|8024.9|8028.1|8018.1|8035.4|8025.4|8020.9|8010.9|473
1696344900000|2023-10-03 14:55:00|8028.6|8018.6|8032.6|8022.6|8037.4|8027.4|8024.6|8014.6|435
1696345200000|2023-10-03 15:00:00|8032.4|8022.4|8044.1|8034.1|8046.9|8036.9|8031.6|8021.6|356
1696345500000|2023-10-03 15:05:00|8043.6|8033.6|8053.9|8043.9|8057.6|8047.6|8039.6|8029.6|375
1696345800000|2023-10-03 15:10:00|8054.1|8044.1|8042.4|8032.4|8054.4|8044.4|8037.1|8027.1|403
1696346100000|2023-10-03 15:15:00|8042.6|8032.6|8042.6|8032.6|8044.4|8034.4|8036.9|8026.9|200
1696346400000|2023-10-03 15:20:00|8042.9|8032.9|8035.4|8025.4|8044.4|8034.4|8032.6|8022.6|231
1696346700000|2023-10-03 15:25:00|8035.1|8025.1|8032.4|8022.4|8035.1|8025.1|8024.9|8014.9|231
1696347000000|2023-10-03 15:30:00|8032.1|8022.1|8031.1|8021.1|8042.4|8032.4|8030.1|8020.1|352
1696347300000|2023-10-03 15:35:00|8031.4|8021.4|8030.9|8020.9|8034.1|8024.1|8022.1|8012.1|287
1696347600000|2023-10-03 15:40:00|8031.6|8021.6|8021.1|8011.1|8034.9|8024.9|8019.1|8009.1|289
1696347900000|2023-10-03 15:45:00|8020.6|8010.6|8013.6|8003.6|8020.6|8010.6|8004.1|7994.1|351
1696348200000|2023-10-03 15:50:00|8013.4|8003.4|8027.9|8017.9|8028.4|8018.4|8012.9|8002.9|264
1696348500000|2023-10-03 15:55:00|8028.4|8018.4|8032.1|8022.1|8036.1|8026.1|8026.9|8016.9|278
1696348800000|2023-10-03 16:00:00|8032.4|8022.4|8034.4|8024.4|8035.1|8025.1|8024.4|8014.4|217
1696349100000|2023-10-03 16:05:00|8034.1|8024.1|8038.9|8028.9|8047.6|8037.6|8033.1|8023.1|273
1696349400000|2023-10-03 16:10:00|8039.1|8029.1|8037.6|8027.6|8042.1|8032.1|8033.1|8023.1|259
1696349700000|2023-10-03 16:15:00|8038.1|8028.1|8043.1|8033.1|8046.6|8036.6|8035.1|8025.1|188
1696350000000|2023-10-03 16:20:00|8043.4|8033.4|8033.6|8023.6|8044.1|8034.1|8032.1|8022.1|192
1696350300000|2023-10-03 16:25:00|8033.9|8023.9|8036.1|8026.1|8038.4|8028.4|8031.1|8021.1|183
1696350600000|2023-10-03 16:30:00|8036.9|8026.9|8038.4|8028.4|8042.1|8032.1|8034.6|8024.6|153
1696350900000|2023-10-03 16:35:00|8038.9|8028.9|8036.9|8026.9|8040.6|8030.6|8034.6|8024.6|187
1696351200000|2023-10-03 16:40:00|8036.1|8026.1|8027.9|8017.9|8038.9|8028.9|8027.9|8017.9|146
1696351500000|2023-10-03 16:45:00|8028.1|8018.1|8027.1|8017.1|8028.4|8018.4|8021.6|8011.6|169
1696351800000|2023-10-03 16:50:00|8026.4|8016.4|8019.1|8009.1|8030.6|8020.6|8017.4|8007.4|165
1696352100000|2023-10-03 16:55:00|8018.9|8008.9|8023.9|8013.9|8029|8019|8018.8|8008.8|192
1696352400000|2023-10-03 17:00:00|8023.5|8013.5|8027.5|8017.5|8032|8022|8023.5|8013.5|215
1696352700000|2023-10-03 17:05:00|8027.8|8017.8|8023.6|8013.6|8031.3|8021.3|8022.1|8012.1|127
1696353000000|2023-10-03 17:10:00|8023.1|8013.1|8023.5|8013.5|8026.5|8016.5|8016.4|8006.4|166
1696353300000|2023-10-03 17:15:00|8023.8|8013.8|8024|8014|8026.9|8016.9|8023.5|8013.5|93
1696353600000|2023-10-03 17:20:00|8024.8|8014.8|8023.8|8013.8|8029.1|8019.1|8022.4|8012.4|78
1696353900000|2023-10-03 17:25:00|8024.4|8014.4|8022.4|8012.4|8024.4|8014.4|8022.1|8012.1|73
1696354200000|2023-10-03 17:30:00|8022.8|8012.8|8020.9|8010.9|8026.4|8016.4|8020.9|8010.9|77
1696354500000|2023-10-03 17:35:00|8021.1|8011.1|8018.3|8008.3|8021.1|8011.1|8017.3|8007.3|125
1696354800000|2023-10-03 17:40:00|8018.5|8008.5|8022.5|8012.5|8026|8016|8017.8|8007.8|134
1696355100000|2023-10-03 17:45:00|8023|8013|8020|8010|8026|8016|8019.9|8009.9|101
1696355400000|2023-10-03 17:50:00|8020.4|8010.4|8014.4|8004.4|8021.3|8011.3|8013.4|8003.4|148
1696355700000|2023-10-03 17:55:00|8013.8|8003.8|8020.9|8000.9|8022.6|8004.5|8013.3|7998.9|33
1696377600000|2023-10-04 00:00:00|8010|8000|8008.6|7998.6|8016.9|8003.3|8008.3|7996.1|56
1696377900000|2023-10-04 00:05:00|8008.5|7998.5|8015|8005|8020.1|8006|8007.4|7997.4|72
1696378200000|2023-10-04 00:10:00|8014.6|8004.6|8018.5|8008.5|8020.3|8010.3|8014.6|8004.6|64
1696378500000|2023-10-04 00:15:00|8019.5|8009.5|8023.8|8013.8|8024.8|8014.8|8019.5|8009.5|103
1696378800000|2023-10-04 00:20:00|8023.4|8013.4|8017.5|8007.5|8023.4|8013.4|8017.5|8007.5|77
1696379100000|2023-10-04 00:25:00|8017.3|8007.3|8018.3|8008.3|8018.3|8008.3|8014.5|8004.5|88
1696379400000|2023-10-04 00:30:00|8017.5|8007.5|8020.5|8010.5|8021.8|8011.8|8016.5|8006.5|97
1696379700000|2023-10-04 00:35:00|8020.8|8010.8|8022.8|8012.8|8022.8|8012.8|8018|8008|97
1696380000000|2023-10-04 00:40:00|8023|8013|8021.1|8011.1|8024.9|8014.9|8019.3|8009.3|121
1696380300000|2023-10-04 00:45:00|8020.8|8010.8|8021.1|8011.1|8021.4|8011.4|8017.8|8007.8|79
1696380600000|2023-10-04 00:50:00|8021.3|8011.3|8012.8|8002.8|8022.4|8012.4|8012|8002|126
1696380900000|2023-10-04 00:55:00|8012.6|8002.6|8012.6|8002.6|8015.3|8005.3|8012.3|8002.3|107
1696381200000|2023-10-04 01:00:00|8012.3|8002.3|8003.5|7993.5|8012.3|8002.3|7999|7989|210
1696381500000|2023-10-04 01:05:00|8003.1|7993.1|8000.8|7990.8|8004.8|7994.8|7997.8|7987.8|150
1696381800000|2023-10-04 01:10:00|8001|7991|7999.5|7989.5|8005.3|7995.3|7998.8|7988.8|145
1696382100000|2023-10-04 01:15:00|7999.3|7989.3|7998.5|7988.5|8002.5|7992.5|7992.8|7982.8|191
1696382400000|2023-10-04 01:20:00|7998.4|7988.4|8004|7994|8005|7995|7996.4|7986.4|142
1696382700000|2023-10-04 01:25:00|8003.8|7993.8|8000.1|7990.1|8004|7994|7999.3|7989.3|111
1696383000000|2023-10-04 01:30:00|8000|7990|7978.3|7968.3|8000|7990|7975.9|7965.9|340
1696383300000|2023-10-04 01:35:00|7977.5|7967.5|7975.8|7965.8|7978.5|7968.5|7968.8|7958.8|319
1696383600000|2023-10-04 01:40:00|7976.3|7966.3|7975|7965|7977.6|7967.6|7969.5|7959.5|195
1696383900000|2023-10-04 01:45:00|7975.1|7965.1|7979.3|7969.3|7981|7971|7974.5|7964.5|162
1696384200000|2023-10-04 01:50:00|7979|7969|7984.5|7974.5|7991.1|7981.1|7979|7969|190
1696384500000|2023-10-04 01:55:00|7984.8|7974.8|7986.8|7976.8|7990.5|7980.5|7984.8|7974.8|180
1696384800000|2023-10-04 02:00:00|7986.9|7976.9|7978|7968|7988.3|7978.3|7977.8|7967.8|215
1696385100000|2023-10-04 02:05:00|7978.3|7968.3|7983|7973|7984|7974|7976.4|7966.4|119
1696385400000|2023-10-04 02:10:00|7982.8|7972.8|7984|7974|7984.1|7974.1|7979.4|7969.4|114
1696385700000|2023-10-04 02:15:00|7984.3|7974.3|7978.3|7968.3|7985|7975|7974.6|7964.6|105
1696386000000|2023-10-04 02:20:00|7978.5|7968.5|7977.3|7967.3|7978.8|7968.8|7972.4|7962.4|132
1696386300000|2023-10-04 02:25:00|7977.1|7967.1|7976.5|7966.5|7981|7971|7976.1|7966.1|108
1696386600000|2023-10-04 02:30:00|7976.1|7966.1|7981.6|7971.6|7982.1|7972.1|7975.5|7965.5|115
1696386900000|2023-10-04 02:35:00|7981.9|7971.9|7978.4|7968.4|7982.1|7972.1|7977.4|7967.4|89
1696387200000|2023-10-04 02:40:00|7978.6|7968.6|7976.8|7966.8|7979.5|7969.5|7975.8|7965.8|63
1696387500000|2023-10-04 02:45:00|7976.9|7966.9|7971.8|7961.8|7977.1|7967.1|7970.8|7960.8|94
1696387800000|2023-10-04 02:50:00|7971.5|7961.5|7975.4|7965.4|7976.1|7966.1|7969.3|7959.3|141
1696388100000|2023-10-04 02:55:00|7975.3|7965.3|7981.3|7971.3|7983|7973|7975.3|7965.3|106
1696388400000|2023-10-04 03:00:00|7981|7971|7983.9|7973.9|7984.5|7974.5|7980.3|7970.3|109
1696388700000|2023-10-04 03:05:00|7984.5|7974.5|7978.3|7968.3|7984.8|7974.8|7978|7968|96
1696389000000|2023-10-04 03:10:00|7978.8|7968.8|7984|7974|7985|7975|7978|7968|100
1696389300000|2023-10-04 03:15:00|7983.8|7973.8|7981|7971|7983.8|7973.8|7978.3|7968.3|79
1696389600000|2023-10-04 03:20:00|7980.6|7970.6|7979.4|7969.4|7980.8|7970.8|7976.1|7966.1|86
1696389900000|2023-10-04 03:25:00|7979.3|7969.3|7977.4|7967.4|7981.3|7971.3|7975.6|7965.6|67
1696390200000|2023-10-04 03:30:00|7977|7967|7973.6|7963.6|7977.8|7967.8|7972.3|7962.3|65
1696390500000|2023-10-04 03:35:00|7973.4|7963.4|7971|7961|7974.1|7964.1|7970.4|7960.4|80
1696390800000|2023-10-04 03:40:00|7971.3|7961.3|7972|7962|7972|7962|7970.6|7960.6|60
1696391100000|2023-10-04 03:45:00|7971.8|7961.8|7968.3|7958.3|7971.8|7961.8|7967.5|7957.5|77
1696391400000|2023-10-04 03:50:00|7968.5|7958.5|7968.9|7958.9|7969.6|7959.6|7965.8|7955.8|79
1696391700000|2023-10-04 03:55:00|7969.4|7959.4|7969.8|7959.8|7970.5|7960.5|7968.9|7958.9|62
1696392000000|2023-10-04 04:00:00|7970|7960|7971.3|7961.3|7973.1|7963.1|7969.8|7959.8|48
1696392300000|2023-10-04 04:05:00|7971.5|7961.5|7973|7963|7973.5|7963.5|7971|7961|32
1696392600000|2023-10-04 04:10:00|7973.3|7963.3|7974.8|7964.8|7976.8|7966.8|7973.3|7963.3|55
1696392900000|2023-10-04 04:15:00|7975|7965|7971.3|7961.3|7975.9|7965.9|7971.3|7961.3|71
1696393200000|2023-10-04 04:20:00|7971.5|7961.5|7974.6|7964.6|7975.6|7965.6|7971.5|7961.5|32
1696393500000|2023-10-04 04:25:00|7974.4|7964.4|7975.6|7965.6|7977.5|7967.5|7974.1|7964.1|58
1696393800000|2023-10-04 04:30:00|7975.4|7965.4|7975.5|7965.5|7978.5|7968.5|7975.1|7965.1|64
1696394100000|2023-10-04 04:35:00|7976|7966|7979.1|7969.1|7980.8|7970.8|7976|7966|79
1696394400000|2023-10-04 04:40:00|7979.5|7969.5|7974.8|7964.8|7980.5|7970.5|7974.8|7964.8|73
1696394700000|2023-10-04 04:45:00|7975|7965|7979.3|7969.3|7982.3|7972.3|7974.8|7964.8|57
1696395000000|2023-10-04 04:50:00|7978.8|7968.8|7985.5|7975.5|7987.9|7977.9|7978.8|7968.8|90
1696395300000|2023-10-04 04:55:00|7985.8|7975.8|7982.9|7972.9|7988.3|7978.3|7982.6|7972.6|91
1696395600000|2023-10-04 05:00:00|7982.6|7972.6|7979.5|7969.5|7984.5|7974.5|7978.6|7968.6|117
1696395900000|2023-10-04 05:05:00|7979.1|7969.1|7981.4|7971.4|7985|7975|7978.9|7968.9|80
1696396200000|2023-10-04 05:10:00|7981.5|7971.5|7984.6|7974.6|7986.5|7976.5|7980.9|7970.9|94
1696396500000|2023-10-04 05:15:00|7984.1|7974.1|7975.8|7965.8|7984.6|7974.6|7974.5|7964.5|109
1696396800000|2023-10-04 05:20:00|7976|7966|7972.6|7962.6|7976|7966|7968.5|7958.5|98
1696397100000|2023-10-04 05:25:00|7972.8|7962.8|7974|7964|7976.3|7966.3|7971.5|7961.5|66
1696397400000|2023-10-04 05:30:00|7973.8|7963.8|7978.3|7968.3|7979.5|7969.5|7973|7963|117
1696397700000|2023-10-04 05:35:00|7978|7968|7975.5|7965.5|7980.5|7970.5|7975.3|7965.3|109
1696398000000|2023-10-04 05:40:00|7975.3|7965.3|7972.6|7962.6|7975.3|7965.3|7969.5|7959.5|108
1696398300000|2023-10-04 05:45:00|7972.4|7962.4|7969.9|7959.9|7973|7963|7968.5|7958.5|107
1696398600000|2023-10-04 05:50:00|7970.1|7960.1|7970.4|7960.4|7971|7961|7963.8|7953.8|104
1696398900000|2023-10-04 05:55:00|7970.6|7960.6|7969.5|7959.5|7972.3|7962.3|7966.4|7956.4|94
1696399200000|2023-10-04 06:00:00|7969.1|7959.1|7961.9|7951.9|7971|7961|7961.9|7951.9|150
1696399500000|2023-10-04 06:05:00|7962.1|7952.1|7965.5|7955.5|7966.3|7956.3|7961.1|7951.1|135
1696399800000|2023-10-04 06:10:00|7965.8|7955.8|7960.5|7950.5|7965.9|7955.9|7960.1|7950.1|100
1696400100000|2023-10-04 06:15:00|7960.4|7950.4|7957.5|7947.5|7962.8|7952.8|7956.6|7946.6|119
1696400400000|2023-10-04 06:20:00|7957.3|7947.3|7953.4|7943.4|7957.3|7947.3|7949|7939|172
1696400700000|2023-10-04 06:25:00|7953.3|7943.3|7961.5|7951.5|7964.1|7954.1|7951.4|7941.4|166
1696401000000|2023-10-04 06:30:00|7961.3|7951.3|7953.4|7943.4|7962.8|7952.8|7950.3|7940.3|174
1696401300000|2023-10-04 06:35:00|7953.1|7943.1|7933.5|7923.5|7954.6|7944.6|7933.5|7923.5|145
1696401600000|2023-10-04 06:40:00|7933.4|7923.4|7932.3|7922.3|7939.9|7929.9|7929.1|7919.1|226
1696401900000|2023-10-04 06:45:00|7932|7922|7942|7932|7942|7932|7930.4|7920.4|219
1696402200000|2023-10-04 06:50:00|7941.8|7931.8|7938.1|7928.1|7942.1|7932.1|7933.5|7923.5|168
1696402500000|2023-10-04 06:55:00|7938.4|7928.4|7939.9|7929.9|7946.1|7936.1|7937.9|7927.9|182
1696402800000|2023-10-04 07:00:00|7941.6|7931.6|7943.5|7933.5|7943.8|7933.8|7932.1|7922.1|317
1696403100000|2023-10-04 07:05:00|7943.3|7933.3|7941.3|7931.3|7960|7950|7939.3|7929.3|323
1696403400000|2023-10-04 07:10:00|7942.5|7932.5|7957.9|7947.9|7959.8|7949.8|7942.5|7932.5|371
1696403700000|2023-10-04 07:15:00|7958.1|7948.1|7950.6|7940.6|7959.1|7949.1|7948.1|7938.1|284
1696404000000|2023-10-04 07:20:00|7950.4|7940.4|7948.1|7938.1|7961.4|7951.4|7947.6|7937.6|220
1696404300000|2023-10-04 07:25:00|7948.4|7938.4|7959.4|7949.4|7959.4|7949.4|7948.1|7938.1|239
1696404600000|2023-10-04 07:30:00|7959.6|7949.6|7966.9|7956.9|7966.9|7956.9|7952.4|7942.4|237
1696404900000|2023-10-04 07:35:00|7967.1|7957.1|7966.4|7956.4|7970.9|7960.9|7961.1|7951.1|241
1696405200000|2023-10-04 07:40:00|7966.1|7956.1|7976.6|7966.6|7976.6|7966.6|7965.1|7955.1|263
1696405500000|2023-10-04 07:45:00|7977.1|7967.1|7970.9|7960.9|7979.1|7969.1|7969.9|7959.9|174
1696405800000|2023-10-04 07:50:00|7971.1|7961.1|7976.9|7966.9|7977.6|7967.6|7970.4|7960.4|155
1696406100000|2023-10-04 07:55:00|7977.1|7967.1|7982.4|7972.4|7983.6|7973.6|7973.1|7963.1|183
1696406400000|2023-10-04 08:00:00|7981.9|7971.9|7988.1|7978.1|7989.6|7979.6|7977.4|7967.4|240
1696406700000|2023-10-04 08:05:00|7987.9|7977.9|7981.1|7971.1|7989.6|7979.6|7975.6|7965.6|251
1696407000000|2023-10-04 08:10:00|7980.4|7970.4|7990.4|7980.4|7993.9|7983.9|7980.4|7970.4|240
1696407300000|2023-10-04 08:15:00|7990.6|7980.6|7996.4|7986.4|7999.6|7989.6|7987.4|7977.4|200
1696407600000|2023-10-04 08:20:00|7996.6|7986.6|7988.6|7978.6|7997.6|7987.6|7987.4|7977.4|198
1696407900000|2023-10-04 08:25:00|7989.1|7979.1|7993.6|7983.6|7995.6|7985.6|7985.1|7975.1|143
1696408200000|2023-10-04 08:30:00|7993.9|7983.9|7991.4|7981.4|7997.9|7987.9|7991.4|7981.4|124
1696408500000|2023-10-04 08:35:00|7991.1|7981.1|7990.9|7980.9|7991.1|7981.1|7984.1|7974.1|112
1696408800000|2023-10-04 08:40:00|7991.1|7981.1|7994.4|7984.4|7997.1|7987.1|7989.1|7979.1|130
1696409100000|2023-10-04 08:45:00|7994.1|7984.1|7979.6|7969.6|7994.6|7984.6|7976.9|7966.9|141
1696409400000|2023-10-04 08:50:00|7979.9|7969.9|7986.6|7976.6|7988.1|7978.1|7975.6|7965.6|143
1696409700000|2023-10-04 08:55:00|7986.9|7976.9|7992.6|7982.6|7994.4|7984.4|7985.4|7975.4|131
1696410000000|2023-10-04 09:00:00|7993.1|7983.1|7992.1|7982.1|7996.1|7986.1|7987.6|7977.6|142
1696410300000|2023-10-04 09:05:00|7991.9|7981.9|8000.6|7990.6|8002.1|7992.1|7991.6|7981.6|144
1696410600000|2023-10-04 09:10:00|7999.9|7989.9|8004.4|7994.4|8004.4|7994.4|7997.1|7987.1|119
1696410900000|2023-10-04 09:15:00|8004.6|7994.6|8005.6|7995.6|8009.9|7999.9|8000.9|7990.9|162
1696411200000|2023-10-04 09:20:00|8005.4|7995.4|8004.9|7994.9|8005.4|7995.4|7994.4|7984.4|171
1696411500000|2023-10-04 09:25:00|8004.6|7994.6|8001.6|7991.6|8006.1|7996.1|7998.1|7988.1|153
1696411800000|2023-10-04 09:30:00|8001.4|7991.4|8009.6|7999.6|8012.9|8002.9|8001.4|7991.4|145
1696412100000|2023-10-04 09:35:00|8009.9|7999.9|8018.9|8008.9|8019.4|8009.4|8009.9|7999.9|142
1696412400000|2023-10-04 09:40:00|8019.1|8009.1|8013.9|8003.9|8023.9|8013.9|8010.6|8000.6|149
1696412700000|2023-10-04 09:45:00|8014.1|8004.1|8021.9|8011.9|8024.4|8014.4|8013.6|8003.6|131
1696413000000|2023-10-04 09:50:00|8022.6|8012.6|8028.9|8018.9|8031.1|8021.1|8020.9|8010.9|127
1696413300000|2023-10-04 09:55:00|8028.6|8018.6|8022.1|8012.1|8028.6|8018.6|8018.9|8008.9|135
1696413600000|2023-10-04 10:00:00|8022|8012|8008.6|7998.6|8022|8012|8007.4|7997.4|159
1696413900000|2023-10-04 10:05:00|8008.9|7998.9|8013.9|8003.9|8014.1|8004.1|8008.6|7998.6|142
1696414200000|2023-10-04 10:10:00|8013.6|8003.6|8014.4|8004.4|8016.4|8006.4|8011.6|8001.6|101
1696414500000|2023-10-04 10:15:00|8014.1|8004.1|8011.4|8001.4|8018.1|8008.1|8010.4|8000.4|114
1696414800000|2023-10-04 10:20:00|8011.1|8001.1|8005.6|7995.6|8012.6|8002.6|8002.6|7992.6|126
1696415100000|2023-10-04 10:25:00|8005.1|7995.1|7998.4|7988.4|8006.6|7996.6|7998.4|7988.4|106
1696415400000|2023-10-04 10:30:00|7998.1|7988.1|7995.6|7985.6|8000.1|7990.1|7994.1|7984.1|126
1696415700000|2023-10-04 10:35:00|7996.1|7986.1|7995.1|7985.1|7996.4|7986.4|7991.4|7981.4|117
1696416000000|2023-10-04 10:40:00|7994.9|7984.9|7991.4|7981.4|7996.1|7986.1|7991.4|7981.4|86
1696416300000|2023-10-04 10:45:00|7991.6|7981.6|7987.4|7977.4|7992.4|7982.4|7985.6|7975.6|106
1696416600000|2023-10-04 10:50:00|7987.1|7977.1|7989.1|7979.1|7989.1|7979.1|7982.1|7972.1|115
1696416900000|2023-10-04 10:55:00|7988.9|7978.9|7988.1|7978.1|7990.4|7980.4|7987.6|7977.6|114
1696417200000|2023-10-04 11:00:00|7988.4|7978.4|7988.6|7978.6|7992.6|7982.6|7987.6|7977.6|117
1696417500000|2023-10-04 11:05:00|7988.4|7978.4|8000.9|7990.9|8001.1|7991.1|7988.4|7978.4|185
1696417800000|2023-10-04 11:10:00|8000.6|7990.6|8012|8002|8012.6|8002.6|7995.4|7985.4|272
1696418100000|2023-10-04 11:15:00|8011.8|8001.8|8010.9|8000.9|8017.6|8007.6|8009.4|7999.4|238
1696418400000|2023-10-04 11:20:00|8011.1|8001.1|7991.9|7981.9|8011.1|8001.1|7991.9|7981.9|175
1696418700000|2023-10-04 11:25:00|7992.1|7982.1|8000.6|7990.6|8001.9|7991.9|7990.9|7980.9|209
1696419000000|2023-10-04 11:30:00|8000.4|7990.4|7993.1|7983.1|8001.1|7991.1|7990.1|7980.1|228
1696419300000|2023-10-04 11:35:00|7994.4|7984.4|8002.1|7992.1|8004.6|7994.6|7990.9|7980.9|211
1696419600000|2023-10-04 11:40:00|8001.9|7991.9|8003.1|7993.1|8003.6|7993.6|7998.1|7988.1|130
1696419900000|2023-10-04 11:45:00|8003.4|7993.4|8001.9|7991.9|8004.6|7994.6|8001.6|7991.6|151
1696420200000|2023-10-04 11:50:00|8001.6|7991.6|7991.9|7981.9|8003.1|7993.1|7991.6|7981.6|229
1696420500000|2023-10-04 11:55:00|7991.6|7981.6|7986.1|7976.1|7992.6|7982.6|7981.4|7971.4|189
1696420800000|2023-10-04 12:00:00|7985.9|7975.9|7997.1|7987.1|7999.4|7989.4|7982.4|7972.4|317
1696421100000|2023-10-04 12:05:00|7996.9|7986.9|7999.4|7989.4|8004.4|7994.4|7994.4|7984.4|193
1696421400000|2023-10-04 12:10:00|7999.9|7989.9|7991.4|7981.4|8002.1|7992.1|7991.4|7981.4|172
1696421700000|2023-10-04 12:15:00|7990.6|7980.6|7993.9|7983.9|8027.4|8007.5|7989.3|7979.3|580
1696422000000|2023-10-04 12:20:00|7993.6|7983.6|7996.6|7986.6|8002.6|7992.6|7983.6|7973.6|424
1696422300000|2023-10-04 12:25:00|7996.9|7986.9|7991.4|7981.4|7998.6|7988.6|7989.4|7979.4|330
1696422600000|2023-10-04 12:30:00|7991.1|7981.1|7999.1|7989.1|8000.6|7990.6|7990.1|7980.1|368
1696422900000|2023-10-04 12:35:00|7998.9|7988.9|8001.4|7991.4|8004.6|7994.6|7997.1|7987.1|254
1696423200000|2023-10-04 12:40:00|8001.6|7991.6|8016.4|8006.4|8018.1|8008.1|8001.6|7991.6|292
1696423500000|2023-10-04 12:45:00|8016.1|8006.1|8018.9|8008.9|8019.6|8009.6|8010.1|8000.1|258
1696423800000|2023-10-04 12:50:00|8018.4|8008.4|8002.9|7992.9|8019.1|8009.1|8002.6|7992.6|209
1696424100000|2023-10-04 12:55:00|8003.1|7993.1|7999.4|7989.4|8003.9|7993.9|7993.4|7983.4|263
1696424400000|2023-10-04 13:00:00|7999.6|7989.6|7993.4|7983.4|8000.6|7990.6|7987.1|7977.1|274
1696424700000|2023-10-04 13:05:00|7994.1|7984.1|7991.1|7981.1|7997.1|7987.1|7985.4|7975.4|237
1696425000000|2023-10-04 13:10:00|7991.4|7981.4|7988.6|7978.6|7994.6|7984.6|7986.4|7976.4|194
1696425300000|2023-10-04 13:15:00|7988.4|7978.4|7984.6|7974.6|7993.9|7983.9|7982.9|7972.9|199
1696425600000|2023-10-04 13:20:00|7984.4|7974.4|7975.4|7965.4|7984.9|7974.9|7975.4|7965.4|172
1696425900000|2023-10-04 13:25:00|7974.6|7964.6|7977.9|7967.9|7982.6|7972.6|7974.4|7964.4|198
1696426200000|2023-10-04 13:30:00|7976.6|7966.6|7971.6|7961.6|7982.1|7972.1|7970.6|7960.6|386
1696426500000|2023-10-04 13:35:00|7972.1|7962.1|7952.1|7942.1|7972.6|7962.6|7951.9|7941.9|412
1696426800000|2023-10-04 13:40:00|7951.6|7941.6|7947.9|7937.9|7959.1|7949.1|7946.6|7936.6|274
1696427100000|2023-10-04 13:45:00|7947.6|7937.6|7913.1|7903.1|7947.6|7937.6|7912.5|7902.5|529
1696427400000|2023-10-04 13:50:00|7912.9|7902.9|7916.9|7906.9|7924.4|7914.4|7906.6|7896.6|466
1696427700000|2023-10-04 13:55:00|7916.4|7906.4|7921|7911|7927.1|7917.1|7913.6|7903.6|342
1696428000000|2023-10-04 14:00:00|7920.5|7910.5|7901.6|7891.6|7941.6|7926.5|7898.4|7888.4|667
1696428300000|2023-10-04 14:05:00|7902|7892|7914.6|7904.6|7914.6|7904.6|7900.3|7890.3|626
1696428600000|2023-10-04 14:10:00|7915.1|7905.1|7913.6|7903.6|7916.9|7906.9|7905.3|7895.3|497
1696428900000|2023-10-04 14:15:00|7914.4|7904.4|7902.1|7892.1|7916.1|7906.1|7895.6|7885.6|445
1696429200000|2023-10-04 14:20:00|7902.4|7892.4|7909.8|7899.8|7913.9|7903.9|7901.9|7891.9|439
1696429500000|2023-10-04 14:25:00|7909.5|7899.5|7909.4|7899.4|7912.4|7902.4|7901.1|7891.1|419
1696429800000|2023-10-04 14:30:00|7910.6|7900.6|7909.1|7899.1|7913.9|7903.9|7905.1|7895.1|416
1696430100000|2023-10-04 14:35:00|7908.9|7898.9|7902.4|7892.4|7910.4|7900.4|7901.6|7891.6|390
1696430400000|2023-10-04 14:40:00|7902.1|7892.1|7901.6|7891.6|7911.6|7901.6|7900.1|7890.1|292
1696430700000|2023-10-04 14:45:00|7900.9|7890.9|7887.4|7877.4|7903.1|7893.1|7885.6|7875.6|318
1696431000000|2023-10-04 14:50:00|7887.1|7877.1|7899.4|7889.4|7905.6|7895.6|7887.1|7877.1|404
1696431300000|2023-10-04 14:55:00|7899.1|7889.1|7900.6|7890.6|7901.4|7891.4|7892.9|7882.9|369
1696431600000|2023-10-04 15:00:00|7900.4|7890.4|7904.6|7894.6|7905.6|7895.6|7894.9|7884.9|335
1696431900000|2023-10-04 15:05:00|7904.4|7894.4|7927.6|7917.6|7929.4|7919.4|7903.4|7893.4|385
1696432200000|2023-10-04 15:10:00|7928.4|7918.4|7928.6|7918.6|7929.9|7919.9|7925.9|7915.9|269
1696432500000|2023-10-04 15:15:00|7928.1|7918.1|7926.9|7916.9|7929.9|7919.9|7922.1|7912.1|320
1696432800000|2023-10-04 15:20:00|7927.6|7917.6|7944.9|7934.9|7945.1|7935.1|7924.1|7914.1|354
1696433100000|2023-10-04 15:25:00|7944.6|7934.6|7942.4|7932.4|7948.1|7938.1|7938.6|7928.6|370
1696433400000|2023-10-04 15:30:00|7941.6|7931.6|7952.1|7942.1|7953.6|7943.6|7938.4|7928.4|341
1696433700000|2023-10-04 15:35:00|7951.9|7941.9|7947.6|7937.6|7954.9|7944.9|7946.6|7936.6|270
1696434000000|2023-10-04 15:40:00|7946.9|7936.9|7948.6|7938.6|7951.9|7941.9|7942.1|7932.1|213
1696434300000|2023-10-04 15:45:00|7948.4|7938.4|7960.1|7950.1|7961.6|7951.6|7943.9|7933.9|348
1696434600000|2023-10-04 15:50:00|7959.9|7949.9|7968.1|7958.1|7968.4|7958.4|7955.1|7945.1|302
1696434900000|2023-10-04 15:55:00|7968.4|7958.4|7963.1|7953.1|7969.1|7959.1|7962.1|7952.1|190
1696435200000|2023-10-04 16:00:00|7964.1|7954.1|7963.4|7953.4|7967.6|7957.6|7961.4|7951.4|166
1696435500000|2023-10-04 16:05:00|7963.6|7953.6|7958.1|7948.1|7964.9|7954.9|7955.6|7945.6|169
1696435800000|2023-10-04 16:10:00|7958.4|7948.4|7957.4|7947.4|7963.6|7953.6|7955.9|7945.9|188
1696436100000|2023-10-04 16:15:00|7957.9|7947.9|7955.4|7945.4|7962.9|7952.9|7953.6|7943.6|168
1696436400000|2023-10-04 16:20:00|7955.6|7945.6|7948.6|7938.6|7958.1|7948.1|7947.6|7937.6|144
1696436700000|2023-10-04 16:25:00|7948.1|7938.1|7953.9|7943.9|7954.9|7944.9|7947.9|7937.9|164
1696437000000|2023-10-04 16:30:00|7954.6|7944.6|7964.1|7954.1|7964.9|7954.9|7954.6|7944.6|195
1696437300000|2023-10-04 16:35:00|7963.9|7953.9|7962.6|7952.6|7964.4|7954.4|7959.4|7949.4|147
1696437600000|2023-10-04 16:40:00|7963.1|7953.1|7959.6|7949.6|7964.4|7954.4|7957.1|7947.1|104
1696437900000|2023-10-04 16:45:00|7959.9|7949.9|7960.6|7950.6|7964.4|7954.4|7958.9|7948.9|104
1696438200000|2023-10-04 16:50:00|7960.4|7950.4|7960.6|7950.6|7964.4|7954.4|7958.1|7948.1|116
1696438500000|2023-10-04 16:55:00|7960.4|7950.4|7953.1|7943.1|7961.1|7951.1|7952|7942|158
1696438800000|2023-10-04 17:00:00|7953.6|7943.6|7948.5|7938.5|7956.9|7946.9|7945.8|7935.8|153
1696439100000|2023-10-04 17:05:00|7948.3|7938.3|7949.3|7939.3|7951.1|7941.1|7946.8|7936.8|105
1696439400000|2023-10-04 17:10:00|7948.9|7938.9|7945.6|7935.6|7948.9|7938.9|7943|7933|91
1696439700000|2023-10-04 17:15:00|7946.1|7936.1|7946.6|7936.6|7948.1|7938.1|7942.8|7932.8|100
1696440000000|2023-10-04 17:20:00|7946.8|7936.8|7944.4|7934.4|7948.4|7938.4|7941.6|7931.6|142
1696440300000|2023-10-04 17:25:00|7944.6|7934.6|7942.8|7932.8|7944.6|7934.6|7941.6|7931.6|151
1696440600000|2023-10-04 17:30:00|7943|7933|7940.1|7930.1|7943.8|7933.8|7934.9|7924.9|182
1696440900000|2023-10-04 17:35:00|7940.6|7930.6|7939.1|7929.1|7943.4|7933.4|7938.3|7928.3|156
1696441200000|2023-10-04 17:40:00|7938.9|7928.9|7937.5|7927.5|7939|7929|7934.8|7924.8|87
1696441500000|2023-10-04 17:45:00|7937.8|7927.8|7939|7929|7939.5|7929.5|7937|7927|88
1696441800000|2023-10-04 17:50:00|7938.8|7928.8|7926.6|7916.6|7939|7929|7925.8|7915.8|145
1696442100000|2023-10-04 17:55:00|7926.8|7916.8|7928.3|7908.3|7931.3|7916.9|7926.1|7906.8|26
1696464000000|2023-10-05 00:00:00|7926.4|7906.4|7921.4|7911.4|7926.4|7912.5|7919.3|7906.4|61
1696464300000|2023-10-05 00:05:00|7920.6|7910.6|7916.5|7906.5|7922|7912|7915.4|7905.4|106
1696464600000|2023-10-05 00:10:00|7916.8|7906.8|7918.3|7908.3|7921.3|7911.3|7916.8|7906.8|75
1696464900000|2023-10-05 00:15:00|7918.5|7908.5|7924|7914|7924|7914|7918.5|7908.5|87
1696465200000|2023-10-05 00:20:00|7923.9|7913.9|7924.4|7914.4|7924.8|7914.8|7921.3|7911.3|57
1696465500000|2023-10-05 00:25:00|7924.1|7914.1|7919.5|7909.5|7924.4|7914.4|7917.1|7907.1|103
1696465800000|2023-10-05 00:30:00|7919.8|7909.8|7916.1|7906.1|7920.1|7910.1|7911.8|7901.8|121
1696466100000|2023-10-05 00:35:00|7915.9|7905.9|7923.6|7913.6|7925.1|7915.1|7915.9|7905.9|135
1696466400000|2023-10-05 00:40:00|7924|7914|7920.5|7910.5|7924|7914|7918.6|7908.6|108
1696466700000|2023-10-05 00:45:00|7920.8|7910.8|7917.8|7907.8|7923.8|7913.8|7917.8|7907.8|101
1696467000000|2023-10-05 00:50:00|7918|7908|7920.8|7910.8|7921.8|7911.8|7916.8|7906.8|88
1696467300000|2023-10-05 00:55:00|7921|7911|7929.8|7919.8|7931.3|7921.3|7921|7911|143
1696467600000|2023-10-05 01:00:00|7929.6|7919.6|7935.3|7925.3|7936.8|7926.8|7928.6|7918.6|141
1696467900000|2023-10-05 01:05:00|7935|7925|7936.8|7926.8|7938.3|7928.3|7934.3|7924.3|117
1696468200000|2023-10-05 01:10:00|7936.5|7926.5|7942.8|7932.8|7943.5|7933.5|7936.3|7926.3|141
1696468500000|2023-10-05 01:15:00|7942.5|7932.5|7946|7936|7946.4|7936.4|7942.1|7932.1|161
1696468800000|2023-10-05 01:20:00|7946.3|7936.3|7942.3|7932.3|7948.1|7938.1|7942.3|7932.3|110
1696469100000|2023-10-05 01:25:00|7942.5|7932.5|7941.3|7931.3|7945.8|7935.8|7940.3|7930.3|153
1696469400000|2023-10-05 01:30:00|7941|7931|7944.8|7934.8|7948|7938|7938.3|7928.3|219
1696469700000|2023-10-05 01:35:00|7945.3|7935.3|7946.8|7936.8|7949|7939|7944.6|7934.6|196
1696470000000|2023-10-05 01:40:00|7946.5|7936.5|7955.4|7945.4|7955.4|7945.4|7946.5|7936.5|138
1696470300000|2023-10-05 01:45:00|7954.9|7944.9|7952.8|7942.8|7956|7946|7949.4|7939.4|158
1696470600000|2023-10-05 01:50:00|7953.3|7943.3|7960.8|7950.8|7961|7951|7952.9|7942.9|129
1696470900000|2023-10-05 01:55:00|7961|7951|7963.3|7953.3|7966.3|7956.3|7960|7950|165
1696471200000|2023-10-05 02:00:00|7962.6|7952.6|7959.3|7949.3|7963.6|7953.6|7957.6|7947.6|142
1696471500000|2023-10-05 02:05:00|7959|7949|7952.6|7942.6|7959|7949|7951.5|7941.5|136
1696471800000|2023-10-05 02:10:00|7952.3|7942.3|7953.5|7943.5|7955.5|7945.5|7952.1|7942.1|100
1696472100000|2023-10-05 02:15:00|7953.3|7943.3|7955.6|7945.6|7955.8|7945.8|7951.9|7941.9|115
1696472400000|2023-10-05 02:20:00|7955.9|7945.9|7960|7950|7960|7950|7954.3|7944.3|118
1696472700000|2023-10-05 02:25:00|7959.8|7949.8|7959.5|7949.5|7961.1|7951.1|7957.5|7947.5|111
1696473000000|2023-10-05 02:30:00|7960|7950|7957.8|7947.8|7960|7950|7954.8|7944.8|99
1696473300000|2023-10-05 02:35:00|7957.4|7947.4|7955.3|7945.3|7958|7948|7955.1|7945.1|85
1696473600000|2023-10-05 02:40:00|7955|7945|7953.5|7943.5|7956.3|7946.3|7953.5|7943.5|57
1696473900000|2023-10-05 02:45:00|7953.8|7943.8|7953.5|7943.5|7955.8|7945.8|7953.5|7943.5|50
1696474200000|2023-10-05 02:50:00|7956.5|7946.5|7955.6|7945.6|7957.3|7947.3|7954.1|7944.1|58
1696474500000|2023-10-05 02:55:00|7955.4|7945.4|7953.5|7943.5|7956.8|7946.8|7953.5|7943.5|59
1696474800000|2023-10-05 03:00:00|7953.3|7943.3|7954.3|7944.3|7954.3|7944.3|7948.9|7938.9|85
1696475100000|2023-10-05 03:05:00|7954.5|7944.5|7954.8|7944.8|7955.6|7945.6|7953.5|7943.5|63
1696475400000|2023-10-05 03:10:00|7954.9|7944.9|7960.8|7950.8|7962|7952|7953.5|7943.5|83
1696475700000|2023-10-05 03:15:00|7961|7951|7962|7952|7964.3|7954.3|7957.5|7947.5|90
1696476000000|2023-10-05 03:20:00|7961.8|7951.8|7961.8|7951.8|7963|7953|7959.3|7949.3|99
1696476300000|2023-10-05 03:25:00|7961.4|7951.4|7960.9|7950.9|7961.5|7951.5|7958.6|7948.6|68
1696476600000|2023-10-05 03:30:00|7961|7951|7963.8|7953.8|7966.5|7956.5|7961|7951|75
1696476900000|2023-10-05 03:35:00|7963.6|7953.6|7964.1|7954.1|7965.1|7955.1|7960.4|7950.4|58
1696477200000|2023-10-05 03:40:00|7963.8|7953.8|7963.3|7953.3|7967|7957|7961.8|7951.8|66
1696477500000|2023-10-05 03:45:00|7963.8|7953.8|7966.5|7956.5|7966.8|7956.8|7963|7953|43
1696477800000|2023-10-05 03:50:00|7966.3|7956.3|7971.8|7961.8|7972.8|7962.8|7966.3|7956.3|70
1696478100000|2023-10-05 03:55:00|7971.9|7961.9|7969.5|7959.5|7973|7963|7967.8|7957.8|43
1696478400000|2023-10-05 04:00:00|7969|7959|7973.6|7963.6|7974.3|7964.3|7968.9|7958.9|48
1696478700000|2023-10-05 04:05:00|7974.1|7964.1|7980.4|7970.4|7980.6|7970.6|7973.5|7963.5|46
1696479000000|2023-10-05 04:10:00|7980.5|7970.5|7985.8|7975.8|7987.8|7977.8|7980.5|7970.5|79
1696479300000|2023-10-05 04:15:00|7985.5|7975.5|7980.6|7970.6|7985.8|7975.8|7975.9|7965.9|67
1696479600000|2023-10-05 04:20:00|7980.4|7970.4|7973.5|7963.5|7980.4|7970.4|7971.9|7961.9|80
1696479900000|2023-10-05 04:25:00|7973.4|7963.4|7968.9|7958.9|7973.6|7963.6|7966.6|7956.6|57
1696480200000|2023-10-05 04:30:00|7968.6|7958.6|7963.5|7953.5|7968.6|7958.6|7962.9|7952.9|79
1696480500000|2023-10-05 04:35:00|7963.8|7953.8|7962.4|7952.4|7965.3|7955.3|7962.4|7952.4|43
1696480800000|2023-10-05 04:40:00|7962.1|7952.1|7962.8|7952.8|7963.6|7953.6|7961.3|7951.3|46
1696481100000|2023-10-05 04:45:00|7963|7953|7962|7952|7963.9|7953.9|7961.3|7951.3|30
1696481400000|2023-10-05 04:50:00|7961.8|7951.8|7959.5|7949.5|7962|7952|7959.5|7949.5|38
1696481700000|2023-10-05 04:55:00|7960|7950|7961.6|7951.6|7962.9|7952.9|7960|7950|47
1696482000000|2023-10-05 05:00:00|7961.4|7951.4|7957.1|7947.1|7962.6|7952.6|7956.3|7946.3|82
1696482300000|2023-10-05 05:05:00|7957.4|7947.4|7956.3|7946.3|7957.6|7947.6|7954.3|7944.3|88
1696482600000|2023-10-05 05:10:00|7956.4|7946.4|7961.1|7951.1|7962.1|7952.1|7955.1|7945.1|60
1696482900000|2023-10-05 05:15:00|7960.9|7950.9|7963.6|7953.6|7964.8|7954.8|7960.6|7950.6|56
1696483200000|2023-10-05 05:20:00|7963.5|7953.5|7962|7952|7964.6|7954.6|7961.3|7951.3|35
1696483500000|2023-10-05 05:25:00|7961.5|7951.5|7965.4|7955.4|7965.6|7955.6|7961.5|7951.5|47
1696483800000|2023-10-05 05:30:00|7965.3|7955.3|7952.9|7942.9|7965.3|7955.3|7949.6|7939.6|131
1696484100000|2023-10-05 05:35:00|7952.6|7942.6|7957.6|7947.6|7958.9|7948.9|7948.6|7938.6|128
1696484400000|2023-10-05 05:40:00|7954.9|7944.9|7947.9|7937.9|7954.9|7944.9|7947.9|7937.9|98
1696484700000|2023-10-05 05:45:00|7947.6|7937.6|7951.5|7941.5|7951.5|7941.5|7946.3|7936.3|88
1696485000000|2023-10-05 05:50:00|7951.8|7941.8|7946.5|7936.5|7953.9|7943.9|7945.5|7935.5|105
1696485300000|2023-10-05 05:55:00|7946.4|7936.4|7942.9|7932.9|7946.8|7936.8|7940.6|7930.6|109
1696485600000|2023-10-05 06:00:00|7943.1|7933.1|7940.1|7930.1|7946.6|7936.6|7938.8|7928.8|122
1696485900000|2023-10-05 06:05:00|7939.9|7929.9|7943.8|7933.8|7946|7936|7937.9|7927.9|125
1696486200000|2023-10-05 06:10:00|7943.3|7933.3|7941.6|7931.6|7946|7936|7941.4|7931.4|109
1696486500000|2023-10-05 06:15:00|7942.4|7932.4|7938.8|7928.8|7943.3|7933.3|7937.3|7927.3|119
1696486800000|2023-10-05 06:20:00|7938.6|7928.6|7938|7928|7941.8|7931.8|7938|7928|79
1696487100000|2023-10-05 06:25:00|7937.8|7927.8|7935.9|7925.9|7938.3|7928.3|7935.6|7925.6|72
1696487400000|2023-10-05 06:30:00|7936.1|7926.1|7935.1|7925.1|7939.6|7929.6|7934.9|7924.9|65
1696487700000|2023-10-05 06:35:00|7934.9|7924.9|7934|7924|7936.5|7926.5|7929.9|7919.9|85
1696488000000|2023-10-05 06:40:00|7933.8|7923.8|7930.4|7920.4|7933.8|7923.8|7929.5|7919.5|104
1696488300000|2023-10-05 06:45:00|7930.1|7920.1|7927|7917|7931.8|7921.8|7922.3|7912.3|99
1696488600000|2023-10-05 06:50:00|7927.5|7917.5|7930.1|7920.1|7930.5|7920.5|7923.3|7913.3|105
1696488900000|2023-10-05 06:55:00|7929.9|7919.9|7922.4|7912.4|7931.4|7921.4|7921.6|7911.6|131
1696489200000|2023-10-05 07:00:00|7922.6|7912.6|7925.6|7915.6|7930.4|7920.4|7920.3|7910.3|217
1696489500000|2023-10-05 07:05:00|7925.9|7915.9|7914.9|7904.9|7925.9|7915.9|7912.4|7902.4|203
1696489800000|2023-10-05 07:10:00|7914.6|7904.6|7916.9|7906.9|7930.9|7920.9|7914.6|7904.6|212
1696490100000|2023-10-05 07:15:00|7915.9|7905.9|7920.1|7910.1|7923.6|7913.6|7915.6|7905.6|191
1696490400000|2023-10-05 07:20:00|7920.4|7910.4|7906.6|7896.6|7920.4|7910.4|7905.9|7895.9|191
1696490700000|2023-10-05 07:25:00|7906.9|7896.9|7909.6|7899.6|7911.1|7901.1|7906.1|7896.1|163
1696491000000|2023-10-05 07:30:00|7909.4|7899.4|7914.9|7904.9|7918.9|7908.9|7908.4|7898.4|165
1696491300000|2023-10-05 07:35:00|7914.6|7904.6|7922.1|7912.1|7922.1|7912.1|7914.6|7904.6|159
1696491600000|2023-10-05 07:40:00|7921.9|7911.9|7916.6|7906.6|7924.6|7914.6|7915.9|7905.9|166
1696491900000|2023-10-05 07:45:00|7916.4|7906.4|7916.9|7906.9|7921.4|7911.4|7912.9|7902.9|159
1696492200000|2023-10-05 07:50:00|7916.6|7906.6|7912.4|7902.4|7919.4|7909.4|7909.6|7899.6|128
1696492500000|2023-10-05 07:55:00|7912.1|7902.1|7909.4|7899.4|7913.6|7903.6|7909.4|7899.4|145
1696492800000|2023-10-05 08:00:00|7909.1|7899.1|7924.1|7914.1|7927.3|7917.3|7906.6|7896.6|216
1696493100000|2023-10-05 08:05:00|7923.1|7913.1|7926.9|7916.9|7934.9|7924.9|7923.1|7913.1|237
1696493400000|2023-10-05 08:10:00|7926.6|7916.6|7931.1|7921.1|7931.1|7921.1|7918.6|7908.6|194
1696493700000|2023-10-05 08:15:00|7931.4|7921.4|7932.9|7922.9|7933.4|7923.4|7922.9|7912.9|148
1696494000000|2023-10-05 08:20:00|7933.1|7923.1|7923.6|7913.6|7935.6|7925.6|7923.6|7913.6|170
1696494300000|2023-10-05 08:25:00|7923.1|7913.1|7922.4|7912.4|7925.1|7915.1|7920.4|7910.4|124
1696494600000|2023-10-05 08:30:00|7922.6|7912.6|7926.9|7916.9|7928.6|7918.6|7921.1|7911.1|132
1696494900000|2023-10-05 08:35:00|7927.1|7917.1|7917.9|7907.9|7928.4|7918.4|7915.1|7905.1|158
1696495200000|2023-10-05 08:40:00|7917.6|7907.6|7912.6|7902.6|7919.6|7909.6|7912.6|7902.6|95
1696495500000|2023-10-05 08:45:00|7912.9|7902.9|7909.6|7899.6|7914.9|7904.9|7908.4|7898.4|126
1696495800000|2023-10-05 08:50:00|7909.4|7899.4|7899.1|7889.1|7910.4|7900.4|7896.6|7886.6|187
1696496100000|2023-10-05 08:55:00|7899.6|7889.6|7890.1|7880.1|7900.6|7890.6|7890.1|7880.1|151
1696496400000|2023-10-05 09:00:00|7890.4|7880.4|7890.4|7880.4|7891.1|7881.1|7886.4|7876.4|136
1696496700000|2023-10-05 09:05:00|7890.1|7880.1|7893.9|7883.9|7893.9|7883.9|7884.4|7874.4|132
1696497000000|2023-10-05 09:10:00|7893.6|7883.6|7897.6|7887.6|7898.6|7888.6|7891.9|7881.9|173
1696497300000|2023-10-05 09:15:00|7897.4|7887.4|7891.4|7881.4|7897.4|7887.4|7887.4|7877.4|151
1696497600000|2023-10-05 09:20:00|7891.1|7881.1|7896.6|7886.6|7896.6|7886.6|7889.1|7879.1|163
1696497900000|2023-10-05 09:25:00|7896.9|7886.9|7894.9|7884.9|7899.6|7889.6|7894.6|7884.6|118
1696498200000|2023-10-05 09:30:00|7895.1|7885.1|7898.4|7888.4|7899.6|7889.6|7894.1|7884.1|151
1696498500000|2023-10-05 09:35:00|7898.6|7888.6|7890.1|7880.1|7899.4|7889.4|7889.4|7879.4|135
1696498800000|2023-10-05 09:40:00|7890.4|7880.4|7890.1|7880.1|7892.6|7882.6|7886.9|7876.9|138
1696499100000|2023-10-05 09:45:00|7889.4|7879.4|7891.4|7881.4|7892.4|7882.4|7887.1|7877.1|108
1696499400000|2023-10-05 09:50:00|7891.1|7881.1|7900.1|7890.1|7901.4|7891.4|7891.1|7881.1|137
1696499700000|2023-10-05 09:55:00|7900.9|7890.9|7891.6|7881.6|7901.1|7891.1|7891.1|7881.1|126
1696500000000|2023-10-05 10:00:00|7892.1|7882.1|7889.9|7879.9|7896.1|7886.1|7886.9|7876.9|127
1696500300000|2023-10-05 10:05:00|7890.1|7880.1|7890.1|7880.1|7891.4|7881.4|7887.4|7877.4|111
1696500600000|2023-10-05 10:10:00|7889.9|7879.9|7896.6|7886.6|7897.4|7887.4|7888.9|7878.9|120
1696500900000|2023-10-05 10:15:00|7896.9|7886.9|7902.9|7892.9|7906.6|7896.6|7894.1|7884.1|163
1696501200000|2023-10-05 10:20:00|7903.1|7893.1|7906.4|7896.4|7908.9|7898.9|7900.9|7890.9|141
1696501500000|2023-10-05 10:25:00|7906.9|7896.9|7908.4|7898.4|7909.4|7899.4|7905.4|7895.4|132
1696501800000|2023-10-05 10:30:00|7908.6|7898.6|7905.4|7895.4|7909.4|7899.4|7905.1|7895.1|133
1696502100000|2023-10-05 10:35:00|7905.1|7895.1|7909.9|7899.9|7913.1|7903.1|7903.9|7893.9|149
1696502400000|2023-10-05 10:40:00|7910.1|7900.1|7918.1|7908.1|7919.1|7909.1|7910.1|7900.1|126
1696502700000|2023-10-05 10:45:00|7918.4|7908.4|7922.4|7912.4|7925.6|7915.6|7914.9|7904.9|157
1696503000000|2023-10-05 10:50:00|7922.6|7912.6|7922.1|7912.1|7926.1|7916.1|7920.6|7910.6|151
1696503300000|2023-10-05 10:55:00|7922.6|7912.6|7924.6|7914.6|7926.9|7916.9|7921.6|7911.6|143
1696503600000|2023-10-05 11:00:00|7924.9|7914.9|7916.6|7906.6|7926.1|7916.1|7915.9|7905.9|168
1696503900000|2023-10-05 11:05:00|7916.4|7906.4|7918.6|7908.6|7920.4|7910.4|7914.1|7904.1|125
1696504200000|2023-10-05 11:10:00|7918.9|7908.9|7922.4|7912.4|7924.1|7914.1|7917.9|7907.9|131
1696504500000|2023-10-05 11:15:00|7921.4|7911.4|7915.6|7905.6|7921.6|7911.6|7911.6|7901.6|141
1696504800000|2023-10-05 11:20:00|7915.9|7905.9|7907.1|7897.1|7916.4|7906.4|7906.4|7896.4|154
1696505100000|2023-10-05 11:25:00|7906.9|7896.9|7897.4|7887.4|7906.9|7896.9|7896.6|7886.6|176
1696505400000|2023-10-05 11:30:00|7897.6|7887.6|7896.6|7886.6|7907.9|7897.9|7894.1|7884.1|238
1696505700000|2023-10-05 11:35:00|7895.6|7885.6|7899.4|7889.4|7905.6|7895.6|7895.6|7885.6|211
1696506000000|2023-10-05 11:40:00|7899.1|7889.1|7902.1|7892.1|7904.1|7894.1|7897.9|7887.9|149
1696506300000|2023-10-05 11:45:00|7901.9|7891.9|7907.6|7897.6|7909.9|7899.9|7900.1|7890.1|171
1696506600000|2023-10-05 11:50:00|7907.4|7897.4|7907.1|7897.1|7909.4|7899.4|7904.9|7894.9|167
1696506900000|2023-10-05 11:55:00|7907.9|7897.9|7912.4|7902.4|7915.1|7905.1|7905.9|7895.9|173
1696507200000|2023-10-05 12:00:00|7913.6|7903.6|7907.1|7897.1|7914.9|7904.9|7904.6|7894.6|204
1696507500000|2023-10-05 12:05:00|7907.4|7897.4|7926.1|7916.1|7927.9|7917.9|7906.9|7896.9|266
1696507800000|2023-10-05 12:10:00|7924.9|7914.9|7916.4|7906.4|7924.9|7914.9|7905.9|7895.9|289
1696508100000|2023-10-05 12:15:00|7915.4|7905.4|7918.6|7908.6|7922.6|7912.6|7915.4|7905.4|227
1696508400000|2023-10-05 12:20:00|7918.4|7908.4|7919.6|7909.6|7923.1|7913.1|7918.1|7908.1|198
1696508700000|2023-10-05 12:25:00|7919.4|7909.4|7921.9|7911.9|7922.6|7912.6|7915.1|7905.1|158
1696509000000|2023-10-05 12:30:00|7922.6|7912.6|7915.9|7905.9|7923.1|7913.1|7914.4|7904.4|338
1696509300000|2023-10-05 12:35:00|7916.1|7906.1|7912.9|7902.9|7922.4|7912.4|7908.6|7898.6|345
1696509600000|2023-10-05 12:40:00|7912.4|7902.4|7912.1|7902.1|7914.1|7904.1|7907.4|7897.4|291
1696509900000|2023-10-05 12:45:00|7911.6|7901.6|7910.1|7900.1|7918.1|7908.1|7909.1|7899.1|255
1696510200000|2023-10-05 12:50:00|7910.4|7900.4|7916.6|7906.6|7917.1|7907.1|7903.9|7893.9|228
1696510500000|2023-10-05 12:55:00|7916.9|7906.9|7921.6|7911.6|7924.9|7914.9|7916.4|7906.4|212
1696510800000|2023-10-05 13:00:00|7921.4|7911.4|7916.1|7906.1|7923.1|7913.1|7914.6|7904.6|302
1696511100000|2023-10-05 13:05:00|7915.9|7905.9|7920.4|7910.4|7920.6|7910.6|7911.9|7901.9|267
1696511400000|2023-10-05 13:10:00|7920.6|7910.6|7910.9|7900.9|7920.6|7910.6|7909.6|7899.6|226
1696511700000|2023-10-05 13:15:00|7911.1|7901.1|7920.6|7910.6|7927.1|7917.1|7907.4|7897.4|270
1696512000000|2023-10-05 13:20:00|7920.4|7910.4|7924.4|7914.4|7924.6|7914.6|7913.6|7903.6|265
1696512300000|2023-10-05 13:25:00|7924.1|7914.1|7932.1|7922.1|7938.4|7928.4|7923.1|7913.1|300
1696512600000|2023-10-05 13:30:00|7932.4|7922.4|7940.6|7930.6|7942.4|7932.4|7927.9|7917.9|437
1696512900000|2023-10-05 13:35:00|7940.9|7930.9|7937.1|7927.1|7950.6|7940.6|7936.6|7926.6|391
1696513200000|2023-10-05 13:40:00|7936.9|7926.9|7930.6|7920.6|7936.9|7926.9|7926.4|7916.4|381
1696513500000|2023-10-05 13:45:00|7930.4|7920.4|7908.4|7898.4|7932.1|7922.1|7906.6|7896.6|420
1696513800000|2023-10-05 13:50:00|7907.4|7897.4|7914.9|7904.9|7915.4|7905.4|7905.4|7895.4|349
1696514100000|2023-10-05 13:55:00|7915.6|7905.6|7923.6|7913.6|7929.4|7919.4|7914.6|7904.6|285
1696514400000|2023-10-05 14:00:00|7923.9|7913.9|7917.4|7907.4|7923.9|7913.9|7916.6|7906.6|315
1696514700000|2023-10-05 14:05:00|7917.1|7907.1|7916.9|7906.9|7919.6|7909.6|7910.4|7900.4|373
1696515000000|2023-10-05 14:10:00|7917.1|7907.1|7915.4|7905.4|7917.6|7907.6|7907.6|7897.6|325
1696515300000|2023-10-05 14:15:00|7915.1|7905.1|7922.6|7912.6|7922.6|7912.6|7914.1|7904.1|301
1696515600000|2023-10-05 14:20:00|7922.9|7912.9|7914.4|7904.4|7926.1|7916.1|7913.9|7903.9|293
1696515900000|2023-10-05 14:25:00|7914.9|7904.9|7914.9|7904.9|7921.6|7911.6|7911.4|7901.4|321
1696516200000|2023-10-05 14:30:00|7914.6|7904.6|7908.6|7898.6|7917.9|7907.9|7908.4|7898.4|326
1696516500000|2023-10-05 14:35:00|7908.9|7898.9|7903.4|7893.4|7909.9|7899.9|7900.4|7890.4|257
1696516800000|2023-10-05 14:40:00|7903.1|7893.1|7912.4|7902.4|7913.4|7903.4|7902.4|7892.4|259
1696517100000|2023-10-05 14:45:00|7912.6|7902.6|7922.9|7912.9|7925.6|7915.6|7911.1|7901.1|295
1696517400000|2023-10-05 14:50:00|7922.6|7912.6|7933.9|7923.9|7934.6|7924.6|7918.4|7908.4|375
1696517700000|2023-10-05 14:55:00|7935.1|7925.1|7940.9|7930.9|7942.6|7932.6|7931.6|7921.6|299
1696518000000|2023-10-05 15:00:00|7940.4|7930.4|7912.6|7902.6|7941.6|7931.6|7912.1|7902.1|344
1696518300000|2023-10-05 15:05:00|7912.9|7902.9|7912.4|7902.4|7914.9|7904.9|7910.1|7900.1|310
1696518600000|2023-10-05 15:10:00|7913.1|7903.1|7917.4|7907.4|7923.6|7913.6|7911.1|7901.1|267
1696518900000|2023-10-05 15:15:00|7917.1|7907.1|7906.9|7896.9|7923.9|7913.9|7905.6|7895.6|274
1696519200000|2023-10-05 15:20:00|7906.6|7896.6|7905.1|7895.1|7909.4|7899.4|7898.6|7888.6|288
1696519500000|2023-10-05 15:25:00|7904.9|7894.9|7903.9|7893.9|7908.1|7898.1|7899.1|7889.1|262
1696519800000|2023-10-05 15:30:00|7903.6|7893.6|7902.4|7892.4|7905.6|7895.6|7898.4|7888.4|197
1696520100000|2023-10-05 15:35:00|7902.6|7892.6|7904.1|7894.1|7912.1|7902.1|7899.9|7889.9|276
1696520400000|2023-10-05 15:40:00|7903.9|7893.9|7897.6|7887.6|7910.6|7900.6|7897.4|7887.4|267
1696520700000|2023-10-05 15:45:00|7897.9|7887.9|7906.4|7896.4|7911.1|7901.1|7895.6|7885.6|319
1696521000000|2023-10-05 15:50:00|7906.1|7896.1|7905.4|7895.4|7908.6|7898.6|7900.4|7890.4|238
1696521300000|2023-10-05 15:55:00|7905.6|7895.6|7898.4|7888.4|7908.4|7898.4|7896.9|7886.9|189
1696521600000|2023-10-05 16:00:00|7898.6|7888.6|7899.4|7889.4|7902.6|7892.6|7897.6|7887.6|165
1696521900000|2023-10-05 16:05:00|7899.1|7889.1|7907.4|7897.4|7909.6|7899.6|7898.9|7888.9|146
1696522200000|2023-10-05 16:10:00|7907.1|7897.1|7903.4|7893.4|7908.6|7898.6|7899.9|7889.9|145
1696522500000|2023-10-05 16:15:00|7903.6|7893.6|7900.4|7890.4|7907.1|7897.1|7900.1|7890.1|121
1696522800000|2023-10-05 16:20:00|7900.6|7890.6|7901.4|7891.4|7904.1|7894.1|7899.9|7889.9|113
1696523100000|2023-10-05 16:25:00|7901.6|7891.6|7901.6|7891.6|7902.6|7892.6|7898.4|7888.4|112
1696523400000|2023-10-05 16:30:00|7901.4|7891.4|7895.4|7885.4|7902.1|7892.1|7894.6|7884.6|117
1696523700000|2023-10-05 16:35:00|7895.1|7885.1|7893.9|7883.9|7895.4|7885.4|7891.4|7881.4|105
1696524000000|2023-10-05 16:40:00|7893.6|7883.6|7890.6|7880.6|7893.6|7883.6|7890.4|7880.4|113
1696524300000|2023-10-05 16:45:00|7890.4|7880.4|7885.6|7875.6|7890.9|7880.9|7885.6|7875.6|87
1696524600000|2023-10-05 16:50:00|7885.9|7875.9|7886.4|7876.4|7891.1|7881.1|7885.4|7875.4|181
1696524900000|2023-10-05 16:55:00|7886.1|7876.1|7883.6|7873.6|7886.9|7876.9|7877.8|7867.8|297
1696525200000|2023-10-05 17:00:00|7883.5|7873.5|7878.8|7868.8|7885.1|7875.1|7877.8|7867.8|173
1696525500000|2023-10-05 17:05:00|7879|7869|7878|7868|7882.4|7872.4|7877.6|7867.6|108
1696525800000|2023-10-05 17:10:00|7878.3|7868.3|7878.9|7868.9|7879.1|7869.1|7875.6|7865.6|77
1696526100000|2023-10-05 17:15:00|7879.1|7869.1|7877.1|7867.1|7879.9|7869.9|7877.1|7867.1|91
1696526400000|2023-10-05 17:20:00|7876.9|7866.9|7878.9|7868.9|7881.4|7871.4|7876.6|7866.6|65
1696526700000|2023-10-05 17:25:00|7878.8|7868.8|7881.4|7871.4|7881.9|7871.9|7877.9|7867.9|55
1696527000000|2023-10-05 17:30:00|7881.6|7871.6|7882.3|7872.3|7883|7873|7878.1|7868.1|74
1696527300000|2023-10-05 17:35:00|7882|7872|7887.5|7877.5|7887.6|7877.6|7882|7872|130
1696527600000|2023-10-05 17:40:00|7887.6|7877.6|7891.1|7881.1|7892.5|7882.5|7887.6|7877.6|102
1696527900000|2023-10-05 17:45:00|7891.4|7881.4|7891.8|7881.8|7892.5|7882.5|7889.5|7879.5|77
1696528200000|2023-10-05 17:50:00|7892.3|7882.3|7891|7881|7894.1|7884.1|7890|7880|96
1696528500000|2023-10-05 17:55:00|7891.3|7881.3|7897.6|7877.6|7898.4|7881.3|7891|7876.3|14
1696550400000|2023-10-06 00:00:00|7908|7898|7903.8|7893.8|7908|7898|7902.9|7892.9|38
1696550700000|2023-10-06 00:05:00|7903.6|7893.6|7906.8|7896.8|7908.4|7898.4|7903.1|7893.1|74
1696551000000|2023-10-06 00:10:00|7907|7897|7910|7900|7911.5|7901.5|7906.4|7896.4|73
1696551300000|2023-10-06 00:15:00|7910.3|7900.3|7905.3|7895.3|7911|7901|7904.5|7894.5|72
1696551600000|2023-10-06 00:20:00|7905.5|7895.5|7903.1|7893.1|7908|7898|7903|7893|77
1696551900000|2023-10-06 00:25:00|7903.5|7893.5|7893.3|7883.3|7903.5|7893.5|7892.5|7882.4|35
1696552200000|2023-10-06 00:30:00|7893|7883|7890.4|7880.4|7893.5|7883.5|7890.3|7880.3|49
1696552500000|2023-10-06 00:35:00|7890.6|7880.6|7892.4|7882.4|7892.6|7882.6|7889.3|7879.3|53
1696552800000|2023-10-06 00:40:00|7892.5|7882.5|7896.6|7886.6|7896.6|7886.6|7892.5|7882.5|45
1696553100000|2023-10-06 00:45:00|7896.9|7886.9|7903|7893|7904.8|7894.8|7896.9|7886.9|112
1696553400000|2023-10-06 00:50:00|7902.9|7892.9|7896.8|7886.8|7903.3|7893.3|7896.1|7886.1|71
1696553700000|2023-10-06 00:55:00|7896.3|7886.3|7897.6|7887.6|7899.5|7889.5|7896.3|7886.3|73
1696554000000|2023-10-06 01:00:00|7897.4|7887.4|7898.3|7888.3|7900.6|7890.6|7895.4|7885.4|78
1696554300000|2023-10-06 01:05:00|7898|7888|7891.4|7881.4|7898|7888|7887.6|7877.6|105
1696554600000|2023-10-06 01:10:00|7891.6|7881.6|7887.6|7877.6|7893.3|7883.3|7887.4|7877.4|75
1696554900000|2023-10-06 01:15:00|7887.9|7877.9|7892.4|7882.4|7894.5|7884.5|7887.9|7877.9|116
1696555200000|2023-10-06 01:20:00|7892|7882|7899.6|7889.6|7900|7890|7890|7880|120
1696555500000|2023-10-06 01:25:00|7899.9|7889.9|7895.1|7885.1|7900.8|7890.8|7895|7885|109
1696555800000|2023-10-06 01:30:00|7894.9|7884.9|7883|7873|7904|7894|7881.6|7871.6|270
1696556100000|2023-10-06 01:35:00|7883.3|7873.3|7908|7898|7910|7900|7882.8|7872.8|318
1696556400000|2023-10-06 01:40:00|7908.8|7898.8|7904.8|7894.8|7911|7901|7901.5|7891.5|218
1696556700000|2023-10-06 01:45:00|7904.5|7894.5|7901.8|7891.8|7908.8|7898.8|7899.3|7889.3|180
1696557000000|2023-10-06 01:50:00|7901.4|7891.4|7909.4|7899.4|7909.4|7899.4|7899.3|7889.3|185
1696557300000|2023-10-06 01:55:00|7908.9|7898.9|7913.3|7903.3|7916|7906|7907.9|7897.9|152
1696557600000|2023-10-06 02:00:00|7913.5|7903.5|7910.8|7900.8|7915|7905|7909.6|7899.6|110
1696557900000|2023-10-06 02:05:00|7911|7901|7910.1|7900.1|7911.3|7901.3|7908.4|7898.4|97
1696558200000|2023-10-06 02:10:00|7910.4|7900.4|7907.8|7897.8|7911.3|7901.3|7907.6|7897.6|109
1696558500000|2023-10-06 02:15:00|7907.5|7897.5|7903.1|7893.1|7908.4|7898.4|7902.6|7892.6|91
1696558800000|2023-10-06 02:20:00|7902.9|7892.9|7909.3|7899.3|7909.6|7899.6|7901.3|7891.3|76
1696559100000|2023-10-06 02:25:00|7909.5|7899.5|7909.9|7899.9|7913.3|7903.3|7909.3|7899.3|102
1696559400000|2023-10-06 02:30:00|7909.4|7899.4|7912.6|7902.6|7914.1|7904.1|7909.4|7899.4|70
1696559700000|2023-10-06 02:35:00|7912.9|7902.9|7918.1|7908.1|7918.8|7908.8|7911.4|7901.4|63
1696560000000|2023-10-06 02:40:00|7918.3|7908.3|7919.3|7909.3|7921.3|7911.3|7917.1|7907.1|99
1696560300000|2023-10-06 02:45:00|7919|7909|7926.5|7916.5|7927.3|7917.3|7918.3|7908.3|96
1696560600000|2023-10-06 02:50:00|7926.8|7916.8|7933.5|7923.5|7936.3|7926.3|7926|7916|119
1696560900000|2023-10-06 02:55:00|7933.8|7923.8|7931.5|7921.5|7933.8|7923.8|7925.8|7915.8|115
1696561200000|2023-10-06 03:00:00|7931.4|7921.4|7926.8|7916.8|7932.8|7922.8|7926.1|7916.1|102
1696561500000|2023-10-06 03:05:00|7926.5|7916.5|7926|7916|7930.3|7920.3|7924.1|7914.1|95
1696561800000|2023-10-06 03:10:00|7925.3|7915.3|7926|7916|7926|7916|7923.5|7913.5|79
1696562100000|2023-10-06 03:15:00|7926.1|7916.1|7926|7916|7926.1|7916.1|7923.1|7913.1|49
1696562400000|2023-10-06 03:20:00|7926.1|7916.1|7927.8|7917.8|7927.8|7917.8|7925.3|7915.3|72
1696562700000|2023-10-06 03:25:00|7927.6|7917.6|7927.3|7917.3|7930.4|7920.4|7927|7917|50
1696563000000|2023-10-06 03:30:00|7927.4|7917.4|7925.5|7915.5|7928.4|7918.4|7923.8|7913.8|57
1696563300000|2023-10-06 03:35:00|7925|7915|7923.4|7913.4|7925.4|7915.4|7921.5|7911.5|50
1696563600000|2023-10-06 03:40:00|7923.6|7913.6|7923.4|7913.4|7925|7915|7923.4|7913.4|33
1696563900000|2023-10-06 03:45:00|7923.3|7913.3|7923.9|7913.9|7924.5|7914.5|7923.3|7913.3|29
1696564200000|2023-10-06 03:50:00|7923.4|7913.4|7921.6|7911.6|7923.4|7913.4|7920.1|7910.1|54
1696564500000|2023-10-06 03:55:00|7921.5|7911.5|7921.6|7911.6|7924.6|7914.6|7920.6|7910.6|46
1696564800000|2023-10-06 04:00:00|7921|7911|7920.9|7910.9|7921.8|7911.8|7920.1|7910.1|22
1696565100000|2023-10-06 04:05:00|7921|7911|7921.3|7911.3|7922.8|7912.8|7920.4|7910.4|26
1696565400000|2023-10-06 04:10:00|7921.4|7911.4|7920.9|7910.9|7921.8|7911.8|7919.4|7909.4|31
1696565700000|2023-10-06 04:15:00|7921.8|7911.8|7923|7913|7923|7913|7920|7910|51
1696566000000|2023-10-06 04:20:00|7923.5|7913.5|7923.1|7913.1|7924|7914|7921.8|7911.8|35
1696566300000|2023-10-06 04:25:00|7923|7913|7925.1|7915.1|7925.3|7915.3|7922.5|7912.5|30
1696566600000|2023-10-06 04:30:00|7924.6|7914.6|7912.5|7902.5|7925.1|7915.1|7908.4|7898.4|75
1696566900000|2023-10-06 04:35:00|7912.8|7902.8|7913.1|7903.1|7915.4|7905.4|7909.3|7899.3|80
1696567200000|2023-10-06 04:40:00|7912.9|7902.9|7911.4|7901.4|7913.1|7903.1|7909.3|7899.3|63
1696567500000|2023-10-06 04:45:00|7911.6|7901.6|7913.3|7903.3|7915.3|7905.3|7910.9|7900.9|71
1696567800000|2023-10-06 04:50:00|7913.5|7903.5|7912|7902|7914.3|7904.3|7911.1|7901.1|55
1696568100000|2023-10-06 04:55:00|7912.1|7902.1|7911.8|7901.8|7914.8|7904.8|7910.5|7900.5|39
1696568400000|2023-10-06 05:00:00|7911.4|7901.4|7914.3|7904.3|7914.4|7904.4|7908.1|7898.1|70
1696568700000|2023-10-06 05:05:00|7914|7904|7912|7902|7916.5|7906.5|7909.5|7899.5|76
1696569000000|2023-10-06 05:10:00|7911.8|7901.8|7913.8|7903.8|7913.9|7903.9|7910.1|7900.1|69
1696569300000|2023-10-06 05:15:00|7913|7903|7910|7900|7916.3|7906.3|7904.8|7894.8|104
1696569600000|2023-10-06 05:20:00|7909.8|7899.8|7909.5|7899.5|7912.3|7902.3|7907.9|7897.9|79
1696569900000|2023-10-06 05:25:00|7909.1|7899.1|7903.1|7893.1|7910|7900|7902.9|7892.9|92
1696570200000|2023-10-06 05:30:00|7902.9|7892.9|7900.8|7890.8|7906.8|7896.8|7895.4|7885.4|122
1696570500000|2023-10-06 05:35:00|7900.3|7890.3|7896|7886|7903|7893|7895.4|7885.4|104
1696570800000|2023-10-06 05:40:00|7896.8|7886.8|7892.6|7882.6|7897.8|7887.8|7891.8|7881.8|100
1696571100000|2023-10-06 05:45:00|7892.5|7882.5|7890.4|7880.4|7894|7884|7887.8|7877.8|58
1696571400000|2023-10-06 05:50:00|7890.5|7880.5|7892.8|7882.8|7892.8|7882.8|7888.6|7878.6|54
1696571700000|2023-10-06 05:55:00|7892.5|7882.5|7893.3|7883.3|7894|7884|7892.1|7882.1|57
1696572000000|2023-10-06 06:00:00|7893.1|7883.1|7896.4|7886.4|7897.3|7887.3|7892.4|7882.4|118
1696572300000|2023-10-06 06:05:00|7896.3|7886.3|7901|7891|7905.3|7895.3|7896.3|7886.3|110
1696572600000|2023-10-06 06:10:00|7901.1|7891.1|7905.1|7895.1|7908.3|7898.3|7901|7891|108
1696572900000|2023-10-06 06:15:00|7904.9|7894.9|7910.8|7900.8|7911.3|7901.3|7904.5|7894.5|88
1696573200000|2023-10-06 06:20:00|7910.5|7900.5|7910.9|7900.9|7913.3|7903.3|7906.9|7896.9|159
1696573500000|2023-10-06 06:25:00|7910.6|7900.6|7900.8|7890.8|7910.6|7900.6|7899.3|7889.3|158
1696573800000|2023-10-06 06:30:00|7901|7891|7903.8|7893.8|7907.6|7897.6|7899.9|7889.9|113
1696574100000|2023-10-06 06:35:00|7903.5|7893.5|7902.9|7892.9|7910|7900|7901.9|7891.9|117
1696574400000|2023-10-06 06:40:00|7902.6|7892.6|7900.4|7890.4|7905.3|7895.3|7900.4|7890.4|102
1696574700000|2023-10-06 06:45:00|7900|7890|7904.5|7894.5|7904.5|7894.5|7898.8|7888.8|117
1696575000000|2023-10-06 06:50:00|7904.3|7894.3|7904.9|7894.9|7910.6|7900.6|7901|7891|121
1696575300000|2023-10-06 06:55:00|7904.8|7894.8|7903.4|7893.4|7907.1|7897.1|7902.4|7892.4|115
1696575600000|2023-10-06 07:00:00|7901.5|7891.5|7909.5|7899.5|7914.6|7904.6|7900.3|7890.3|288
1696575900000|2023-10-06 07:05:00|7909.4|7899.4|7917.6|7907.6|7918.4|7908.4|7904.1|7894.1|175
1696576200000|2023-10-06 07:10:00|7917.4|7907.4|7940.8|7930.8|7941.4|7931.4|7916.9|7906.9|266
1696576500000|2023-10-06 07:15:00|7941.1|7931.1|7936.3|7926.3|7951.6|7941.6|7936|7926|275
1696576800000|2023-10-06 07:20:00|7936.5|7926.5|7945.6|7935.6|7949.4|7939.4|7935.5|7925.5|236
1696577100000|2023-10-06 07:25:00|7945.9|7935.9|7936.9|7926.9|7946.4|7936.4|7933.6|7923.6|214
1696577400000|2023-10-06 07:30:00|7937.1|7927.1|7940.6|7930.6|7945.1|7935.1|7935.4|7925.4|214
1696577700000|2023-10-06 07:35:00|7941.1|7931.1|7960.4|7950.4|7960.5|7950.5|7937.9|7927.9|204
1696578000000|2023-10-06 07:40:00|7960.5|7950.5|7973.8|7963.8|7973.8|7963.8|7954.4|7944.4|289
1696578300000|2023-10-06 07:45:00|7974|7964|7978.1|7968.1|7984.4|7974.4|7974|7964|242
1696578600000|2023-10-06 07:50:00|7978.4|7968.4|7993.1|7983.1|7996.1|7986.1|7978.4|7968.4|219
1696578900000|2023-10-06 07:55:00|7993.4|7983.4|7989.6|7979.6|7999.6|7989.6|7988.6|7978.6|233
1696579200000|2023-10-06 08:00:00|7990.6|7980.6|7967.5|7957.5|7991.4|7981.4|7966.4|7956.4|320
1696579500000|2023-10-06 08:05:00|7967.8|7957.8|7965.4|7955.4|7971.9|7961.9|7965.1|7955.1|191
1696579800000|2023-10-06 08:10:00|7965.1|7955.1|7960.9|7950.9|7966.9|7956.9|7960.6|7950.6|156
1696580100000|2023-10-06 08:15:00|7960.6|7950.6|7959.4|7949.4|7960.6|7950.6|7951.6|7941.6|203
1696580400000|2023-10-06 08:20:00|7960.4|7950.4|7952.6|7942.6|7962.4|7952.4|7950.9|7940.9|167
1696580700000|2023-10-06 08:25:00|7952.9|7942.9|7958.6|7948.6|7960.9|7950.9|7952.6|7942.6|154
1696581000000|2023-10-06 08:30:00|7958.9|7948.9|7963.6|7953.6|7964.1|7954.1|7956.9|7946.9|186
1696581300000|2023-10-06 08:35:00|7963.4|7953.4|7955.4|7945.4|7964.4|7954.4|7950.1|7940.1|130
1696581600000|2023-10-06 08:40:00|7955.1|7945.1|7966.6|7956.6|7967.9|7957.9|7954.1|7944.1|150
1696581900000|2023-10-06 08:45:00|7966.4|7956.4|7964.9|7954.9|7967.9|7957.9|7962.4|7952.4|121
1696582200000|2023-10-06 08:50:00|7964.6|7954.6|7961.1|7951.1|7964.6|7954.6|7960.4|7950.4|104
1696582500000|2023-10-06 08:55:00|7960.9|7950.9|7963.6|7953.6|7963.9|7953.9|7960.4|7950.4|116
1696582800000|2023-10-06 09:00:00|7963.4|7953.4|7963.1|7953.1|7966.6|7956.6|7961.6|7951.6|103
1696583100000|2023-10-06 09:05:00|7962.9|7952.9|7961.1|7951.1|7964.4|7954.4|7958.9|7948.9|97
1696583400000|2023-10-06 09:10:00|7960.9|7950.9|7958.6|7948.6|7964.6|7954.6|7958.4|7948.4|101
1696583700000|2023-10-06 09:15:00|7958.4|7948.4|7947.4|7937.4|7958.4|7948.4|7945.4|7935.4|160
1696584000000|2023-10-06 09:20:00|7947.1|7937.1|7948.9|7938.9|7952.9|7942.9|7947.1|7937.1|110
1696584300000|2023-10-06 09:25:00|7948.1|7938.1|7947.1|7937.1|7951.9|7941.9|7946.1|7936.1|108
1696584600000|2023-10-06 09:30:00|7947.4|7937.4|7951.9|7941.9|7952.4|7942.4|7944.1|7934.1|141
1696584900000|2023-10-06 09:35:00|7951.6|7941.6|7950.4|7940.4|7951.6|7941.6|7942.9|7932.9|112
1696585200000|2023-10-06 09:40:00|7950.6|7940.6|7955.1|7945.1|7957.1|7947.1|7950.1|7940.1|118
1696585500000|2023-10-06 09:45:00|7954.6|7944.6|7952.4|7942.4|7955.9|7945.9|7951.1|7941.1|80
1696585800000|2023-10-06 09:50:00|7952.1|7942.1|7952.4|7942.4|7954.6|7944.6|7950.1|7940.1|104
1696586100000|2023-10-06 09:55:00|7951.6|7941.6|7955.9|7945.9|7957.1|7947.1|7951.4|7941.4|121
1696586400000|2023-10-06 10:00:00|7956.4|7946.4|7968.4|7958.4|7974.9|7964.9|7956.4|7946.4|166
1696586700000|2023-10-06 10:05:00|7968.6|7958.6|7985.1|7975.1|7989.1|7979.1|7968.4|7958.4|167
1696587000000|2023-10-06 10:10:00|7984.9|7974.9|7986.6|7976.6|7989.4|7979.4|7982.1|7972.1|186
1696587300000|2023-10-06 10:15:00|7986.9|7976.9|7986.9|7976.9|7992.6|7982.6|7985.4|7975.4|142
1696587600000|2023-10-06 10:20:00|7986.6|7976.6|7989.1|7979.1|7989.4|7979.4|7985.4|7975.4|123
1696587900000|2023-10-06 10:25:00|7988.6|7978.6|7990.1|7980.1|7995.9|7985.9|7987.9|7977.9|141
1696588200000|2023-10-06 10:30:00|7989.6|7979.6|7986.4|7976.4|7992.6|7982.6|7986.1|7976.1|128
1696588500000|2023-10-06 10:35:00|7986.9|7976.9|7990.4|7980.4|7994.1|7984.1|7986.9|7976.9|88
1696588800000|2023-10-06 10:40:00|7990.1|7980.1|7983.1|7973.1|7990.9|7980.9|7981.6|7971.6|112
1696589100000|2023-10-06 10:45:00|7982.9|7972.9|7980.4|7970.4|7985.4|7975.4|7976.9|7966.9|107
1696589400000|2023-10-06 10:50:00|7980.1|7970.1|7977.6|7967.6|7981.6|7971.6|7976.4|7966.4|110
1696589700000|2023-10-06 10:55:00|7977.4|7967.4|7973.9|7963.9|7978.9|7968.9|7973.4|7963.4|94
1696590000000|2023-10-06 11:00:00|7974.1|7964.1|7970.9|7960.9|7977.1|7967.1|7970.1|7960.1|109
1696590300000|2023-10-06 11:05:00|7970.6|7960.6|7972.6|7962.6|7974.1|7964.1|7966.6|7956.6|104
1696590600000|2023-10-06 11:10:00|7972.9|7962.9|7969.6|7959.6|7975.1|7965.1|7967.9|7957.9|85
1696590900000|2023-10-06 11:15:00|7969.9|7959.9|7971.9|7961.9|7975.4|7965.4|7969.9|7959.9|123
1696591200000|2023-10-06 11:20:00|7971.6|7961.6|7962.4|7952.4|7973.1|7963.1|7961.6|7951.6|154
1696591500000|2023-10-06 11:25:00|7962.1|7952.1|7960.9|7950.9|7965.4|7955.4|7958.6|7948.6|178
1696591800000|2023-10-06 11:30:00|7961.4|7951.4|7970.4|7960.4|7972.4|7962.4|7960.6|7950.6|243
1696592100000|2023-10-06 11:35:00|7969.9|7959.9|7974.1|7964.1|7976.4|7966.4|7969.9|7959.9|166
1696592400000|2023-10-06 11:40:00|7974.4|7964.4|7980.9|7970.9|7982.4|7972.4|7973.6|7963.6|134
1696592700000|2023-10-06 11:45:00|7980.4|7970.4|7979.4|7969.4|7982.6|7972.6|7977.6|7967.6|159
1696593000000|2023-10-06 11:50:00|7979.6|7969.6|7984.1|7974.1|7987.9|7977.9|7979.1|7969.1|161
1696593300000|2023-10-06 11:55:00|7984.4|7974.4|7984.1|7974.1|7985.9|7975.9|7981.4|7971.4|150
1696593600000|2023-10-06 12:00:00|7984.4|7974.4|7985.4|7975.4|7991.6|7981.6|7981.9|7971.9|263
1696593900000|2023-10-06 12:05:00|7985.1|7975.1|7980.6|7970.6|7990.4|7980.4|7979.9|7969.9|246
1696594200000|2023-10-06 12:10:00|7980.4|7970.4|7977.9|7967.9|7982.6|7972.6|7963.6|7953.6|316
1696594500000|2023-10-06 12:15:00|7978.1|7968.1|7971.9|7961.9|7982.1|7972.1|7971.6|7961.6|206
1696594800000|2023-10-06 12:20:00|7971.6|7961.6|7973.9|7963.9|7976.9|7966.9|7964.9|7954.9|261
1696595100000|2023-10-06 12:25:00|7973.6|7963.6|7981.8|7971.8|7986.6|7971.8|7973.4|7963.4|172
1696595400000|2023-10-06 12:30:00|7985.3|7965.3|7930.8|7920.8|7985.3|7965.3|7929.5|7918.4|576
1696595700000|2023-10-06 12:35:00|7930.5|7920.5|7962|7952|7962.5|7952.5|7930.5|7920.5|591
1696596000000|2023-10-06 12:40:00|7962.5|7952.5|7963.6|7953.6|7971.8|7961.8|7958.1|7948.1|530
1696596300000|2023-10-06 12:45:00|7963.9|7953.9|7959.6|7949.6|7967.4|7957.4|7953.6|7943.6|492
1696596600000|2023-10-06 12:50:00|7959.1|7949.1|7969.6|7959.6|7971.6|7961.6|7945.1|7935.1|467
1696596900000|2023-10-06 12:55:00|7969.1|7959.1|7996.6|7986.6|7997.6|7987.6|7967.6|7957.6|546
1696597200000|2023-10-06 13:00:00|7996.4|7986.4|7995.6|7985.6|8002.1|7992.1|7985.9|7975.9|558
1696597500000|2023-10-06 13:05:00|7996.9|7986.9|7991.9|7981.9|8011.4|8001.4|7991.6|7981.6|477
1696597800000|2023-10-06 13:10:00|7991.4|7981.4|8009.6|7999.6|8013.1|8003.1|7988.1|7978.1|451
1696598100000|2023-10-06 13:15:00|8009.9|7999.9|8019.1|8009.1|8020.6|8010.6|8009.9|7999.9|431
1696598400000|2023-10-06 13:20:00|8018.6|8008.6|8028.6|8018.6|8029.1|8019.1|8017.4|8007.4|373
1696598700000|2023-10-06 13:25:00|8028.4|8018.4|8030.6|8020.6|8037.1|8027.1|8026.4|8016.4|430
1696599000000|2023-10-06 13:30:00|8031.1|8021.1|8031.9|8021.9|8038.4|8028.4|8026.6|8016.6|617
1696599300000|2023-10-06 13:35:00|8032.1|8022.1|8022.9|8012.9|8042.1|8032.1|8020.1|8010.1|571
1696599600000|2023-10-06 13:40:00|8022.6|8012.6|8009.1|7999.1|8022.6|8012.6|8005.4|7995.4|482
1696599900000|2023-10-06 13:45:00|8009.4|7999.4|7972.9|7962.9|8011.4|8001.4|7972.1|7962.1|565
1696600200000|2023-10-06 13:50:00|7972.6|7962.6|7983.1|7973.1|7986.1|7976.1|7969.6|7959.6|558
1696600500000|2023-10-06 13:55:00|7982.6|7972.6|7995.4|7985.4|7998.1|7988.1|7973.1|7963.1|452
1696600800000|2023-10-06 14:00:00|7995.6|7985.6|8010.4|8000.4|8011.1|8001.1|7993.6|7983.6|490
1696601100000|2023-10-06 14:05:00|8010.1|8000.1|8013.9|8003.9|8015.1|8005.1|8002.1|7992.1|490
1696601400000|2023-10-06 14:10:00|8014.1|8004.1|8025.9|8015.9|8029.6|8019.6|8007.6|7997.6|494
1696601700000|2023-10-06 14:15:00|8026.1|8016.1|8022.6|8012.6|8028.1|8018.1|8021.9|8011.9|419
1696602000000|2023-10-06 14:20:00|8022.4|8012.4|8031.9|8021.9|8033.4|8023.4|8009.6|7999.6|440
1696602300000|2023-10-06 14:25:00|8032.6|8022.6|8031.6|8021.6|8033.6|8023.6|8024.9|8014.9|427
1696602600000|2023-10-06 14:30:00|8031.4|8021.4|8034.1|8024.1|8042.6|8032.6|8030.1|8020.1|438
1696602900000|2023-10-06 14:35:00|8033.4|8023.4|8038.9|8028.9|8041.6|8031.6|8028.4|8018.4|518
1696603200000|2023-10-06 14:40:00|8039.4|8029.4|8028.9|8018.9|8047.9|8037.9|8021.1|8011.1|413
1696603500000|2023-10-06 14:45:00|8028.4|8018.4|8032.4|8022.4|8042.6|8032.6|8025.4|8015.4|413
1696603800000|2023-10-06 14:50:00|8032.6|8022.6|8025.9|8015.9|8032.6|8022.6|8023.4|8013.4|368
1696604100000|2023-10-06 14:55:00|8025.6|8015.6|8032.6|8022.6|8037.4|8027.4|8024.1|8014.1|353
1696604400000|2023-10-06 15:00:00|8032.4|8022.4|8028.6|8018.6|8032.9|8022.9|8016.1|8006.1|388
1696604700000|2023-10-06 15:05:00|8028.9|8018.9|8036.9|8026.9|8039.1|8029.1|8025.9|8015.9|382
1696605000000|2023-10-06 15:10:00|8036.6|8026.6|8050.1|8040.1|8054.6|8044.6|8034.1|8024.1|389
1696605300000|2023-10-06 15:15:00|8051.1|8041.1|8046.9|8036.9|8058.1|8048.1|8046.1|8036.1|441
1696605600000|2023-10-06 15:20:00|8047.1|8037.1|8057.4|8047.4|8057.6|8047.6|8045.1|8035.1|374
1696605900000|2023-10-06 15:25:00|8057.1|8047.1|8060.1|8050.1|8069.4|8059.4|8052.9|8042.9|393
1696606200000|2023-10-06 15:30:00|8060.4|8050.4|8056.9|8046.9|8063.1|8053.1|8052.4|8042.4|399
1696606500000|2023-10-06 15:35:00|8057.1|8047.1|8043.6|8033.6|8060.4|8050.4|8043.4|8033.4|436
1696606800000|2023-10-06 15:40:00|8044.6|8034.6|8054.9|8044.9|8056.1|8046.1|8043.6|8033.6|415
1696607100000|2023-10-06 15:45:00|8055.4|8045.4|8058.6|8048.6|8061.1|8051.1|8042.9|8032.9|374
1696607400000|2023-10-06 15:50:00|8060.1|8050.1|8058.6|8048.6|8060.6|8050.6|8047.4|8037.4|335
1696607700000|2023-10-06 15:55:00|8058.9|8048.9|8063.4|8053.4|8063.9|8053.9|8057.1|8047.1|257
1696608000000|2023-10-06 16:00:00|8063.6|8053.6|8059.9|8049.9|8064.4|8054.4|8056.9|8046.9|243
1696608300000|2023-10-06 16:05:00|8060.1|8050.1|8056.6|8046.6|8062.4|8052.4|8055.4|8045.4|223
1696608600000|2023-10-06 16:10:00|8056.4|8046.4|8049.4|8039.4|8056.6|8046.6|8046.9|8036.9|194
1696608900000|2023-10-06 16:15:00|8050.1|8040.1|8049.9|8039.9|8052.1|8042.1|8046.9|8036.9|209
1696609200000|2023-10-06 16:20:00|8050.1|8040.1|8043.9|8033.9|8050.6|8040.6|8040.6|8030.6|212
1696609500000|2023-10-06 16:25:00|8043.1|8033.1|8047.6|8037.6|8052.1|8042.1|8041.6|8031.6|160
1696609800000|2023-10-06 16:30:00|8047.4|8037.4|8043.6|8033.6|8049.9|8039.9|8043.1|8033.1|173
1696610100000|2023-10-06 16:35:00|8043.4|8033.4|8044.1|8034.1|8047.9|8037.9|8038.6|8028.6|206
1696610400000|2023-10-06 16:40:00|8044.4|8034.4|8041.9|8031.9|8048.1|8038.1|8040.1|8030.1|191
1696610700000|2023-10-06 16:45:00|8042.1|8032.1|8044.1|8034.1|8048.1|8038.1|8041.9|8031.9|173
1696611000000|2023-10-06 16:50:00|8043.9|8033.9|8038.9|8028.9|8046.9|8036.9|8037.4|8027.4|200
1696611300000|2023-10-06 16:55:00|8039.1|8029.1|8035.3|8025.3|8039.5|8029.5|8034|8024|246
1696611600000|2023-10-06 17:00:00|8035.5|8025.5|8047.8|8037.8|8048.3|8038.3|8035|8025|202
1696611900000|2023-10-06 17:05:00|8047.5|8037.5|8048.4|8038.4|8048.4|8038.4|8043.8|8033.8|105
1696612200000|2023-10-06 17:10:00|8048|8038|8049.3|8039.3|8049.3|8039.3|8044.3|8034.3|134
1696612500000|2023-10-06 17:15:00|8049.5|8039.5|8050.3|8040.3|8051|8041|8048|8038|75
1696612800000|2023-10-06 17:20:00|8050.5|8040.5|8051|8041|8054.6|8044.6|8049.8|8039.8|115
1696613100000|2023-10-06 17:25:00|8051.3|8041.3|8050.9|8040.9|8054.4|8044.4|8049|8039|164
1696613400000|2023-10-06 17:30:00|8050.5|8040.5|8052.5|8042.5|8054.5|8044.5|8050.5|8040.5|88
1696613700000|2023-10-06 17:35:00|8052.4|8042.4|8050.8|8040.8|8052.5|8042.5|8046.8|8036.8|117
1696614000000|2023-10-06 17:40:00|8050.6|8040.6|8047.3|8037.3|8052.6|8042.6|8046|8036|102
1696614300000|2023-10-06 17:45:00|8047|8037|8048.5|8038.5|8049.3|8039.3|8043.6|8033.6|110
1696614600000|2023-10-06 17:50:00|8048.1|8038.1|8049.8|8039.8|8050.9|8040.9|8046.1|8036.1|141
1696614900000|2023-10-06 17:55:00|8050.4|8040.4|8055.8|8035.8|8056.9|8041.6|8050.4|8034|48
1696809600000|2023-10-09 00:00:00|8017.5|8007.5|8025.9|8015.9|8029.9|8019.9|8016.9|8006.9|109
1696809900000|2023-10-09 00:05:00|8025.8|8015.8|8033|8023|8036|8026|8024.4|8014.4|191
1696810200000|2023-10-09 00:10:00|8033.3|8023.3|8037.5|8027.5|8038.1|8028.1|8033|8023|185
1696810500000|2023-10-09 00:15:00|8038.8|8028.8|8044.6|8034.6|8046.8|8036.8|8037.6|8027.6|207
1696810800000|2023-10-09 00:20:00|8044.8|8034.8|8052|8042|8053.3|8043.3|8043.3|8033.3|131
1696811100000|2023-10-09 00:25:00|8052.3|8042.3|8050.5|8040.5|8053.9|8043.9|8048.5|8038.5|101
1696811400000|2023-10-09 00:30:00|8050.3|8040.3|8054.8|8044.8|8056.5|8046.5|8050.3|8040.3|130
1696811700000|2023-10-09 00:35:00|8054.9|8044.9|8053.3|8043.3|8059.6|8049.6|8052.5|8042.5|130
1696812000000|2023-10-09 00:40:00|8053.5|8043.5|8057.8|8047.8|8061.8|8051.8|8053|8043|145
1696812300000|2023-10-09 00:45:00|8058.1|8048.1|8060.3|8050.3|8061.1|8051.1|8057.8|8047.8|126
1696812600000|2023-10-09 00:50:00|8060|8050|8061.5|8051.5|8062.8|8052.8|8059.3|8049.3|123
1696812900000|2023-10-09 00:55:00|8061.3|8051.3|8069.3|8059.3|8072.3|8062.3|8059.8|8049.8|161
1696813200000|2023-10-09 01:00:00|8069|8059|8096.5|8086.5|8096.8|8086.8|8069|8059|618
1696813500000|2023-10-09 01:05:00|8096.3|8086.3|8097.1|8087.1|8103.6|8093.6|8095.8|8085.8|518
1696813800000|2023-10-09 01:10:00|8096.6|8086.6|8092.5|8082.5|8099.8|8089.8|8091.5|8081.5|501
1696814100000|2023-10-09 01:15:00|8092.8|8082.8|8098.1|8088.1|8099.8|8089.8|8089.1|8079.1|419
1696814400000|2023-10-09 01:20:00|8097.9|8087.9|8104.4|8094.4|8104.4|8094.4|8097.5|8087.5|365
1696814700000|2023-10-09 01:25:00|8104.6|8094.6|8105.1|8095.1|8108.4|8098.4|8101.8|8091.8|351
1696815000000|2023-10-09 01:30:00|8105|8095|8106.8|8096.8|8107.5|8097.5|8095.5|8085.5|446
1696815300000|2023-10-09 01:35:00|8107|8097|8113.3|8103.3|8113.5|8103.5|8105|8095|328
1696815600000|2023-10-09 01:40:00|8113.1|8103.1|8113.9|8103.9|8119.1|8109.1|8111.1|8101.1|428
1696815900000|2023-10-09 01:45:00|8114.1|8104.1|8123|8113|8124.5|8114.5|8114.1|8104.1|368
1696816200000|2023-10-09 01:50:00|8122.8|8112.8|8129.3|8119.3|8131.3|8121.3|8122.5|8112.5|208
1696816500000|2023-10-09 01:55:00|8129|8119|8134.4|8124.4|8134.4|8124.4|8128.5|8118.5|284
1696816800000|2023-10-09 02:00:00|8134.5|8124.5|8132|8122|8134.8|8124.8|8128.8|8118.8|431
1696817100000|2023-10-09 02:05:00|8131.8|8121.8|8138.9|8128.9|8138.9|8128.9|8129.3|8119.3|377
1696817400000|2023-10-09 02:10:00|8139.4|8129.4|8140.4|8130.4|8141.6|8131.6|8137.9|8127.9|256
1696817700000|2023-10-09 02:15:00|8140.3|8130.3|8137.3|8127.3|8142.3|8132.3|8135.1|8125.1|126
1696818000000|2023-10-09 02:20:00|8137.5|8127.5|8139.3|8129.3|8141.4|8131.4|8136.9|8126.9|102
1696818300000|2023-10-09 02:25:00|8139|8129|8138.5|8128.5|8141|8131|8136.8|8126.8|91
1696818600000|2023-10-09 02:30:00|8138.3|8128.3|8141|8131|8142.8|8132.8|8138.3|8128.3|227
1696818900000|2023-10-09 02:35:00|8140.8|8130.8|8141.5|8131.5|8143.8|8133.8|8137.3|8127.3|294
1696819200000|2023-10-09 02:40:00|8141|8131|8141.5|8131.5|8143.5|8133.5|8140.1|8130.1|173
1696819500000|2023-10-09 02:45:00|8141.9|8131.9|8138.8|8128.8|8142.6|8132.6|8137.4|8127.4|157
1696819800000|2023-10-09 02:50:00|8138.6|8128.6|8141.4|8131.4|8141.4|8131.4|8136.5|8126.5|147
1696820100000|2023-10-09 02:55:00|8141|8131|8140|8130|8142.1|8132.1|8137.8|8127.8|171
1696820400000|2023-10-09 03:00:00|8139.8|8129.8|8137.8|8127.8|8140.5|8130.5|8135.5|8125.5|221
1696820700000|2023-10-09 03:05:00|8137.5|8127.5|8139.5|8129.5|8141.5|8131.5|8136.1|8126.1|179
1696821000000|2023-10-09 03:10:00|8139.3|8129.3|8131|8121|8140.1|8130.1|8130.8|8120.8|193
1696821300000|2023-10-09 03:15:00|8131.1|8121.1|8131.5|8121.5|8134.6|8124.6|8129.5|8119.5|207
1696821600000|2023-10-09 03:20:00|8131.8|8121.8|8131.1|8121.1|8134.4|8124.4|8129.8|8119.8|241
1696821900000|2023-10-09 03:25:00|8131.5|8121.5|8135.6|8125.6|8137.8|8127.8|8131.5|8121.5|190
1696822200000|2023-10-09 03:30:00|8136.5|8126.5|8135.5|8125.5|8137|8127|8134.1|8124.1|78
1696822500000|2023-10-09 03:35:00|8135.4|8125.4|8134.1|8124.1|8136|8126|8133.9|8123.9|55
1696822800000|2023-10-09 03:40:00|8133.9|8123.9|8133.1|8123.1|8134.5|8124.5|8131.9|8121.9|61
1696823100000|2023-10-09 03:45:00|8133.3|8123.3|8132.3|8122.3|8133.5|8123.5|8130.3|8120.3|54
1696823400000|2023-10-09 03:50:00|8132|8122|8130.1|8120.1|8132.5|8122.5|8129.9|8119.9|48
1696823700000|2023-10-09 03:55:00|8130.4|8120.4|8132.3|8122.3|8133|8123|8128.5|8118.5|59
1696824000000|2023-10-09 04:00:00|8132.6|8122.6|8136.3|8126.3|8136.9|8126.9|8132.3|8122.3|56
1696824300000|2023-10-09 04:05:00|8136|8126|8133.5|8123.5|8136|8126|8132.3|8122.3|59
1696824600000|2023-10-09 04:10:00|8133.8|8123.8|8136|8126|8137.3|8127.3|8133.8|8123.8|54
1696824900000|2023-10-09 04:15:00|8136.3|8126.3|8136.9|8126.9|8139.6|8129.6|8136|8126|65
1696825200000|2023-10-09 04:20:00|8136.8|8126.8|8137.8|8127.8|8139.8|8129.8|8136.8|8126.8|59
1696825500000|2023-10-09 04:25:00|8137.5|8127.5|8134.1|8124.1|8138.1|8128.1|8133|8123|67
1696825800000|2023-10-09 04:30:00|8134.3|8124.3|8124|8114|8134.3|8124.3|8119.3|8109.3|115
1696826100000|2023-10-09 04:35:00|8124.3|8114.3|8124.1|8114.1|8124.8|8114.8|8122|8112|51
1696826400000|2023-10-09 04:40:00|8123.9|8113.9|8120.1|8110.1|8124.1|8114.1|8118.1|8108.1|62
1696826700000|2023-10-09 04:45:00|8120|8110|8117.8|8107.8|8120|8110|8111.8|8101.8|115
1696827000000|2023-10-09 04:50:00|8117.4|8107.4|8114|8104|8119.3|8109.3|8114|8104|75
1696827300000|2023-10-09 04:55:00|8114.3|8104.3|8114.6|8104.6|8116|8106|8111.9|8101.9|65
1696827600000|2023-10-09 05:00:00|8114.1|8104.1|8122.1|8112.1|8122.6|8112.6|8114.1|8104.1|121
1696827900000|2023-10-09 05:05:00|8122.3|8112.3|8120.3|8110.3|8123.5|8113.5|8118.8|8108.8|97
1696828200000|2023-10-09 05:10:00|8120.5|8110.5|8120.8|8110.8|8125.8|8115.8|8119.9|8109.9|81
1696828500000|2023-10-09 05:15:00|8120.5|8110.5|8117.1|8107.1|8121.3|8111.3|8114.1|8104.1|131
1696828800000|2023-10-09 05:20:00|8117.4|8107.4|8116|8106|8117.8|8107.8|8114.1|8104.1|72
1696829100000|2023-10-09 05:25:00|8115.8|8105.8|8118.3|8108.3|8118.3|8108.3|8113.9|8103.9|84
1696829400000|2023-10-09 05:30:00|8118.5|8108.5|8124.8|8114.8|8125.8|8115.8|8115.5|8105.5|345
1696829700000|2023-10-09 05:35:00|8125|8115|8128.5|8118.5|8128.8|8118.8|8123.5|8113.5|194
1696830000000|2023-10-09 05:40:00|8128.6|8118.6|8127.6|8117.6|8132.5|8122.5|8126.3|8116.3|150
1696830300000|2023-10-09 05:45:00|8128|8118|8125.8|8115.8|8133.5|8123.5|8123.3|8113.3|221
1696830600000|2023-10-09 05:50:00|8126|8116|8128.1|8118.1|8132.3|8122.3|8126|8116|209
1696830900000|2023-10-09 05:55:00|8128.4|8118.4|8130.8|8120.8|8134.6|8124.6|8128.4|8118.4|128
1696831200000|2023-10-09 06:00:00|8131|8121|8131.3|8121.3|8133.6|8123.6|8127.3|8117.3|294
1696831500000|2023-10-09 06:05:00|8131.5|8121.5|8139.3|8129.3|8140.1|8130.1|8131.5|8121.5|236
1696831800000|2023-10-09 06:10:00|8139.5|8129.5|8142.6|8132.6|8144.1|8134.1|8137.8|8127.8|206
1696832100000|2023-10-09 06:15:00|8142.3|8132.3|8143.8|8133.8|8144.5|8134.5|8139|8129|199
1696832400000|2023-10-09 06:20:00|8143.5|8133.5|8143.3|8133.3|8145.3|8135.3|8141.8|8131.8|197
1696832700000|2023-10-09 06:25:00|8143|8133|8138.9|8128.9|8143.3|8133.3|8138.3|8128.3|265
1696833000000|2023-10-09 06:30:00|8138.4|8128.4|8142.4|8132.4|8145.1|8135.1|8137.3|8127.3|202
1696833300000|2023-10-09 06:35:00|8142.5|8132.5|8142.6|8132.6|8146.8|8136.8|8141.4|8131.4|154
1696833600000|2023-10-09 06:40:00|8142.4|8132.4|8140.6|8130.6|8142.4|8132.4|8140.3|8130.3|131
1696833900000|2023-10-09 06:45:00|8140.9|8130.9|8141.1|8131.1|8143.4|8133.4|8139.9|8129.9|131
1696834200000|2023-10-09 06:50:00|8140.9|8130.9|8138.6|8128.6|8142.1|8132.1|8138.6|8128.6|242
1696834500000|2023-10-09 06:55:00|8138.9|8128.9|8144.1|8134.1|8146.1|8136.1|8137.8|8127.8|235
1696834800000|2023-10-09 07:00:00|8143.4|8133.4|8134.1|8124.1|8145.9|8135.9|8133.9|8123.9|327
1696835100000|2023-10-09 07:05:00|8134.6|8124.6|8118.5|8108.5|8135.9|8125.9|8115.1|8105.1|344
1696835400000|2023-10-09 07:10:00|8117.8|8107.8|8123.9|8113.9|8130|8120|8114.1|8104.1|309
1696835700000|2023-10-09 07:15:00|8123|8113|8106.1|8096.1|8124.3|8114.3|8104.6|8094.6|303
1696836000000|2023-10-09 07:20:00|8106.4|8096.4|8107.6|8097.6|8111.6|8101.6|8101.6|8091.6|290
1696836300000|2023-10-09 07:25:00|8107.9|8097.9|8108.9|8098.9|8115.9|8105.9|8106.6|8096.6|231
1696836600000|2023-10-09 07:30:00|8108.4|8098.4|8111.9|8101.9|8115.6|8105.6|8106.4|8096.4|206
1696836900000|2023-10-09 07:35:00|8110.9|8100.9|8107.4|8097.4|8117.1|8107.1|8105.4|8095.4|210
1696837200000|2023-10-09 07:40:00|8107.1|8097.1|8101.9|8091.9|8110.9|8100.9|8099.6|8089.6|246
1696837500000|2023-10-09 07:45:00|8101.6|8091.6|8095.6|8085.6|8101.6|8091.6|8095.6|8085.6|198
1696837800000|2023-10-09 07:50:00|8095.4|8085.4|8102.9|8092.9|8105.1|8095.1|8093.4|8083.4|211
1696838100000|2023-10-09 07:55:00|8102.6|8092.6|8100.1|8090.1|8105.9|8095.9|8097.9|8087.9|184
1696838400000|2023-10-09 08:00:00|8100.4|8090.4|8099.9|8089.9|8105.9|8095.9|8097.6|8087.6|209
1696838700000|2023-10-09 08:05:00|8100.1|8090.1|8100.9|8090.9|8105.6|8095.6|8094.6|8084.6|248
1696839000000|2023-10-09 08:10:00|8100.6|8090.6|8097.4|8087.4|8101.9|8091.9|8093.1|8083.1|198
1696839300000|2023-10-09 08:15:00|8097.6|8087.6|8098.4|8088.4|8099.4|8089.4|8093.4|8083.4|142
1696839600000|2023-10-09 08:20:00|8098.1|8088.1|8097.9|8087.9|8104.9|8094.9|8097.9|8087.9|172
1696839900000|2023-10-09 08:25:00|8098.1|8088.1|8103.1|8093.1|8106.1|8096.1|8097.9|8087.9|161
1696840200000|2023-10-09 08:30:00|8102.9|8092.9|8107.1|8097.1|8111.9|8101.9|8102.6|8092.6|156
1696840500000|2023-10-09 08:35:00|8106.9|8096.9|8106.6|8096.6|8108.6|8098.6|8105.6|8095.6|127
1696840800000|2023-10-09 08:40:00|8106.9|8096.9|8114.4|8104.4|8114.9|8104.9|8105.6|8095.6|133
1696841100000|2023-10-09 08:45:00|8114.1|8104.1|8110.6|8100.6|8114.9|8104.9|8107.1|8097.1|147
1696841400000|2023-10-09 08:50:00|8110.4|8100.4|8113.6|8103.6|8115.4|8105.4|8108.1|8098.1|125
1696841700000|2023-10-09 08:55:00|8113.9|8103.9|8121.6|8111.6|8122.4|8112.4|8113.1|8103.1|176
1696842000000|2023-10-09 09:00:00|8121.9|8111.9|8124.9|8114.9|8127.4|8117.4|8120.1|8110.1|165
1696842300000|2023-10-09 09:05:00|8124.6|8114.6|8125.9|8115.9|8131.6|8121.6|8124.6|8114.6|167
1696842600000|2023-10-09 09:10:00|8125.6|8115.6|8120.1|8110.1|8127.1|8117.1|8119.1|8109.1|126
1696842900000|2023-10-09 09:15:00|8120.4|8110.4|8123.1|8113.1|8128.4|8118.4|8117.4|8107.4|135
1696843200000|2023-10-09 09:20:00|8123.4|8113.4|8124.1|8114.1|8125.1|8115.1|8119.1|8109.1|129
1696843500000|2023-10-09 09:25:00|8123.4|8113.4|8122.6|8112.6|8127.9|8117.9|8122.6|8112.6|136
1696843800000|2023-10-09 09:30:00|8122.4|8112.4|8114.4|8104.4|8122.4|8112.4|8112.9|8102.9|157
1696844100000|2023-10-09 09:35:00|8114.9|8104.9|8106.6|8096.6|8114.9|8104.9|8106.6|8096.6|159
1696844400000|2023-10-09 09:40:00|8106.9|8096.9|8108.1|8098.1|8108.1|8098.1|8105.1|8095.1|101
1696844700000|2023-10-09 09:45:00|8107.9|8097.9|8103.4|8093.4|8109.4|8099.4|8103.4|8093.4|116
1696845000000|2023-10-09 09:50:00|8103.1|8093.1|8107.9|8097.9|8108.6|8098.6|8103.1|8093.1|125
1696845300000|2023-10-09 09:55:00|8108.1|8098.1|8110.4|8100.4|8112.1|8102.1|8107.4|8097.4|84
1696845600000|2023-10-09 10:00:00|8110.6|8100.6|8111.1|8101.1|8111.9|8101.9|8109.4|8099.4|104
1696845900000|2023-10-09 10:05:00|8110.9|8100.9|8110.6|8100.6|8111.9|8101.9|8108.9|8098.9|133
1696846200000|2023-10-09 10:10:00|8110.4|8100.4|8111.4|8101.4|8112.6|8102.6|8109.1|8099.1|106
1696846500000|2023-10-09 10:15:00|8110.9|8100.9|8107.6|8097.6|8112.6|8102.6|8107.6|8097.6|115
1696846800000|2023-10-09 10:20:00|8107.9|8097.9|8105.6|8095.6|8108.6|8098.6|8104.6|8094.6|99
1696847100000|2023-10-09 10:25:00|8105.4|8095.4|8103.9|8093.9|8106.1|8096.1|8102.9|8092.9|78
1696847400000|2023-10-09 10:30:00|8103.6|8093.6|8103.1|8093.1|8104.1|8094.1|8099.4|8089.4|78
1696847700000|2023-10-09 10:35:00|8103.4|8093.4|8101.1|8091.1|8103.9|8093.9|8101.1|8091.1|73
1696848000000|2023-10-09 10:40:00|8101.4|8091.4|8100.6|8090.6|8103.6|8093.6|8098.6|8088.6|106
1696848300000|2023-10-09 10:45:00|8100.9|8090.9|8107.1|8097.1|8107.1|8097.1|8099.6|8089.6|92
1696848600000|2023-10-09 10:50:00|8107.4|8097.4|8097.9|8087.9|8109.9|8099.9|8097.9|8087.9|115
1696848900000|2023-10-09 10:55:00|8098.1|8088.1|8093.6|8083.6|8098.9|8088.9|8091.4|8081.4|133
1696849200000|2023-10-09 11:00:00|8093.9|8083.9|8091.9|8081.9|8098.9|8088.9|8091.4|8081.4|143
1696849500000|2023-10-09 11:05:00|8092.1|8082.1|8095.9|8085.9|8095.9|8085.9|8088.4|8078.4|124
1696849800000|2023-10-09 11:10:00|8096.4|8086.4|8096.1|8086.1|8099.6|8089.6|8095.1|8085.1|130
1696850100000|2023-10-09 11:15:00|8096.4|8086.4|8091.6|8081.6|8098.4|8088.4|8091.1|8081.1|119
1696850400000|2023-10-09 11:20:00|8091.4|8081.4|8093.1|8083.1|8094.4|8084.4|8089.4|8079.4|129
1696850700000|2023-10-09 11:25:00|8093.4|8083.4|8093.9|8083.9|8096.6|8086.6|8092.4|8082.4|122
1696851000000|2023-10-09 11:30:00|8094.1|8084.1|8091.9|8081.9|8096.9|8086.9|8090.6|8080.6|166
1696851300000|2023-10-09 11:35:00|8092.4|8082.4|8090.1|8080.1|8096.1|8086.1|8088.4|8078.4|175
1696851600000|2023-10-09 11:40:00|8089.6|8079.6|8082.4|8072.4|8091.9|8081.9|8080.9|8070.9|143
1696851900000|2023-10-09 11:45:00|8082.1|8072.1|8087.4|8077.4|8088.4|8078.4|8081.6|8071.6|148
1696852200000|2023-10-09 11:50:00|8087.9|8077.9|8092.1|8082.1|8094.9|8084.9|8087.4|8077.4|153
1696852500000|2023-10-09 11:55:00|8092.4|8082.4|8096.4|8086.4|8099.4|8089.4|8091.1|8081.1|125
1696852800000|2023-10-09 12:00:00|8095.6|8085.6|8089.1|8079.1|8097.4|8087.4|8088.9|8078.9|194
1696853100000|2023-10-09 12:05:00|8088.6|8078.6|8097.6|8087.6|8099.6|8089.6|8087.6|8077.6|207
1696853400000|2023-10-09 12:10:00|8097.9|8087.9|8092.4|8082.4|8099.4|8089.4|8091.1|8081.1|221
1696853700000|2023-10-09 12:15:00|8091.9|8081.9|8085.6|8075.6|8092.1|8082.1|8085.6|8075.6|181
1696854000000|2023-10-09 12:20:00|8084.6|8074.6|8083.9|8073.9|8087.4|8077.4|8081.4|8071.4|232
1696854300000|2023-10-09 12:25:00|8084.1|8074.1|8090.4|8080.4|8090.4|8080.4|8081.6|8071.6|171
1696854600000|2023-10-09 12:30:00|8090.1|8080.1|8090.6|8080.6|8093.9|8083.9|8087.9|8077.9|150
1696854900000|2023-10-09 12:35:00|8090.4|8080.4|8085.4|8075.4|8092.6|8082.6|8085.4|8075.4|174
1696855200000|2023-10-09 12:40:00|8086.4|8076.4|8085.9|8075.9|8089.9|8079.9|8085.4|8075.4|149
1696855500000|2023-10-09 12:45:00|8085.6|8075.6|8092.9|8082.9|8093.9|8083.9|8082.1|8072.1|202
1696855800000|2023-10-09 12:50:00|8092.6|8082.6|8097.9|8087.9|8098.4|8088.4|8092.6|8082.6|180
1696856100000|2023-10-09 12:55:00|8098.1|8088.1|8101.6|8091.6|8103.4|8093.4|8097.1|8087.1|193
1696856400000|2023-10-09 13:00:00|8101.9|8091.9|8110.9|8100.9|8112.9|8102.9|8101.4|8091.4|535
1696856700000|2023-10-09 13:05:00|8111.1|8101.1|8098.6|8088.6|8111.6|8101.6|8095.6|8085.6|363
1696857000000|2023-10-09 13:10:00|8098.4|8088.4|8093.1|8083.1|8098.6|8088.6|8091.6|8081.6|291
1696857300000|2023-10-09 13:15:00|8092.9|8082.9|8092.6|8082.6|8093.9|8083.9|8087.9|8077.9|280
1696857600000|2023-10-09 13:20:00|8092.9|8082.9|8094.9|8084.9|8100.9|8090.9|8092.1|8082.1|324
1696857900000|2023-10-09 13:25:00|8094.6|8084.6|8099.1|8089.1|8101.9|8091.9|8094.6|8084.6|226
1696858200000|2023-10-09 13:30:00|8099.4|8089.4|8104.4|8094.4|8110.4|8100.4|8099.1|8089.1|431
1696858500000|2023-10-09 13:35:00|8104.1|8094.1|8110.9|8100.9|8114.9|8104.9|8101.9|8091.9|397
1696858800000|2023-10-09 13:40:00|8110.6|8100.6|8105.4|8095.4|8111.6|8101.6|8102.9|8092.9|275
1696859100000|2023-10-09 13:45:00|8104.9|8094.9|8097.4|8087.4|8107.4|8097.4|8096.6|8086.6|311
1696859400000|2023-10-09 13:50:00|8097.1|8087.1|8121.4|8101.4|8126.1|8106.1|8091.6|8081.6|410
1696859700000|2023-10-09 13:55:00|8121.6|8101.6|8117.6|8107.6|8128.6|8115.5|8115.1|8100.4|370
1696860000000|2023-10-09 14:00:00|8117.9|8107.9|8110.9|8100.9|8122.4|8112.4|8109.9|8099.9|334
1696860300000|2023-10-09 14:05:00|8110.6|8100.6|8103.4|8093.4|8110.6|8100.6|8102.9|8092.9|282
1696860600000|2023-10-09 14:10:00|8103.9|8093.9|8107.4|8097.4|8109.9|8099.9|8098.6|8088.6|297
1696860900000|2023-10-09 14:15:00|8107.1|8097.1|8112.1|8102.1|8115.4|8105.4|8107.1|8097.1|224
1696861200000|2023-10-09 14:20:00|8111.9|8101.9|8124.6|8114.6|8125.6|8115.6|8110.6|8100.6|243
1696861500000|2023-10-09 14:25:00|8124.4|8114.4|8120.9|8110.9|8125.9|8115.9|8120.1|8110.1|224
1696861800000|2023-10-09 14:30:00|8121.1|8111.1|8126.1|8116.1|8131.6|8121.6|8120.1|8110.1|230
1696862100000|2023-10-09 14:35:00|8126.4|8116.4|8126.4|8116.4|8129.9|8119.9|8125.1|8115.1|226
1696862400000|2023-10-09 14:40:00|8126.1|8116.1|8123.4|8113.4|8126.9|8116.9|8119.6|8109.6|222
1696862700000|2023-10-09 14:45:00|8123.1|8113.1|8110.4|8100.4|8124.6|8114.6|8109.1|8099.1|249
1696863000000|2023-10-09 14:50:00|8110.6|8100.6|8114.9|8104.9|8115.6|8105.6|8109.1|8099.1|218
1696863300000|2023-10-09 14:55:00|8115.1|8105.1|8120.6|8110.6|8123.9|8113.9|8114.9|8104.9|248
1696863600000|2023-10-09 15:00:00|8120.4|8110.4|8118.4|8108.4|8122.4|8112.4|8117.4|8107.4|174
1696863900000|2023-10-09 15:05:00|8118.6|8108.6|8123.4|8113.4|8125.4|8115.4|8118.6|8108.6|209
1696864200000|2023-10-09 15:10:00|8123.6|8113.6|8124.1|8114.1|8124.9|8114.9|8119.1|8109.1|188
1696864500000|2023-10-09 15:15:00|8123.9|8113.9|8115.4|8105.4|8123.9|8113.9|8114.9|8104.9|136
1696864800000|2023-10-09 15:20:00|8115.9|8105.9|8107.9|8097.9|8117.4|8107.4|8107.9|8097.9|195
1696865100000|2023-10-09 15:25:00|8107.6|8097.6|8107.1|8097.1|8109.6|8099.6|8103.9|8093.9|184
1696865400000|2023-10-09 15:30:00|8107.4|8097.4|8105.6|8095.6|8111.6|8101.6|8105.6|8095.6|190
1696865700000|2023-10-09 15:35:00|8106.6|8096.6|8111.9|8101.9|8112.6|8102.6|8104.6|8094.6|169
1696866000000|2023-10-09 15:40:00|8111.6|8101.6|8106.4|8096.4|8111.6|8101.6|8106.4|8096.4|130
1696866300000|2023-10-09 15:45:00|8106.6|8096.6|8110.4|8100.4|8111.6|8101.6|8105.1|8095.1|171
1696866600000|2023-10-09 15:50:00|8109.4|8099.4|8108.4|8098.4|8111.6|8101.6|8108.1|8098.1|131
1696866900000|2023-10-09 15:55:00|8108.1|8098.1|8104.6|8094.6|8109.9|8099.9|8104.1|8094.1|172
1696867200000|2023-10-09 16:00:00|8105.1|8095.1|8103.4|8093.4|8106.6|8096.6|8102.9|8092.9|176
1696867500000|2023-10-09 16:05:00|8103.1|8093.1|8100.1|8090.1|8103.4|8093.4|8100.1|8090.1|208
1696867800000|2023-10-09 16:10:00|8099.6|8089.6|8094.6|8084.6|8100.6|8090.6|8094.6|8084.6|157
1696868100000|2023-10-09 16:15:00|8094.1|8084.1|8094.4|8084.4|8097.4|8087.4|8092.1|8082.1|118
1696868400000|2023-10-09 16:20:00|8094.6|8084.6|8094.9|8084.9|8097.1|8087.1|8094.1|8084.1|103
1696868700000|2023-10-09 16:25:00|8095.1|8085.1|8093.1|8083.1|8096.4|8086.4|8092.4|8082.4|96
1696869000000|2023-10-09 16:30:00|8092.9|8082.9|8092.4|8082.4|8095.1|8085.1|8091.9|8081.9|105
1696869300000|2023-10-09 16:35:00|8092.1|8082.1|8089.9|8079.9|8092.9|8082.9|8089.1|8079.1|112
1696869600000|2023-10-09 16:40:00|8090.1|8080.1|8090.4|8080.4|8093.1|8083.1|8089.4|8079.4|154
1696869900000|2023-10-09 16:45:00|8090.1|8080.1|8089.4|8079.4|8091.6|8081.6|8087.4|8077.4|144
1696870200000|2023-10-09 16:50:00|8089.6|8079.6|8089.9|8079.9|8093.1|8083.1|8088.4|8078.4|95
1696870500000|2023-10-09 16:55:00|8089.6|8079.6|8094.6|8074.6|8097.1|8082.9|8083.1|8073.1|243
1696870800000|2023-10-09 17:00:00|8094.9|8074.9|8087|8077|8095.9|8082.8|8085.9|8074.6|94
1696871100000|2023-10-09 17:05:00|8086.8|8076.8|8093.8|8083.8|8094.3|8084.3|8086.3|8076.3|77
1696871400000|2023-10-09 17:10:00|8093.4|8083.4|8094.8|8084.8|8098|8088|8093.4|8083.4|93
1696871700000|2023-10-09 17:15:00|8095|8085|8096.8|8086.8|8097.8|8087.8|8094.8|8084.8|37
1696872000000|2023-10-09 17:20:00|8096.6|8086.6|8098.5|8088.5|8098.5|8088.5|8093.6|8083.6|46
1696872300000|2023-10-09 17:25:00|8098.8|8088.8|8100.6|8090.6|8100.8|8090.8|8098.8|8088.8|50
1696872600000|2023-10-09 17:30:00|8100.8|8090.8|8105|8095|8106.5|8096.5|8100.8|8090.8|119
1696872900000|2023-10-09 17:35:00|8105.3|8095.3|8108.8|8098.8|8108.8|8098.8|8103.5|8093.5|103
1696873200000|2023-10-09 17:40:00|8108.5|8098.5|8113.3|8103.3|8115.3|8105.3|8108.5|8098.5|120
1696873500000|2023-10-09 17:45:00|8113.4|8103.4|8112.5|8102.5|8114.8|8104.8|8110.5|8100.5|150
1696873800000|2023-10-09 17:50:00|8112.4|8102.4|8113.5|8103.5|8115.8|8105.8|8111.5|8101.5|139
1696874100000|2023-10-09 17:55:00|8113|8103|8118.4|8098.4|8119|8104.6|8112.8|8097.8|20
1696896000000|2023-10-10 00:00:00|8121.8|8111.8|8131.6|8121.6|8132|8122|8121.8|8111.8|57
1696896300000|2023-10-10 00:05:00|8131.4|8121.4|8132.8|8122.8|8134.4|8124.4|8130.1|8120.1|122
1696896600000|2023-10-10 00:10:00|8132.5|8122.5|8126.6|8116.6|8132.5|8122.5|8122.6|8112.6|124
1696896900000|2023-10-10 00:15:00|8127.1|8117.1|8129.5|8119.5|8129.9|8119.9|8125.3|8115.3|122
1696897200000|2023-10-10 00:20:00|8129.3|8119.3|8129.3|8119.3|8131|8121|8128|8118|93
1696897500000|2023-10-10 00:25:00|8129.4|8119.4|8129.3|8119.3|8130.5|8120.5|8127|8117|77
1696897800000|2023-10-10 00:30:00|8129|8119|8126.3|8116.3|8129.3|8119.3|8125.5|8115.5|44
1696898100000|2023-10-10 00:35:00|8126|8116|8125.9|8115.9|8126.9|8116.9|8123.6|8113.6|56
1696898400000|2023-10-10 00:40:00|8125.4|8115.4|8123.6|8113.6|8126.5|8116.5|8123.4|8113.4|46
1696898700000|2023-10-10 00:45:00|8123.8|8113.8|8125|8115|8126.8|8116.8|8123.8|8113.8|69
1696899000000|2023-10-10 00:50:00|8124.8|8114.8|8127.5|8117.5|8128|8118|8123.8|8113.8|99
1696899300000|2023-10-10 00:55:00|8127.6|8117.6|8129.5|8119.5|8130.5|8120.5|8124.3|8114.3|110
1696899600000|2023-10-10 01:00:00|8129.8|8119.8|8132.4|8122.4|8134|8124|8129|8119|259
1696899900000|2023-10-10 01:05:00|8132.1|8122.1|8129.8|8119.8|8133.8|8123.8|8127.3|8117.3|243
1696900200000|2023-10-10 01:10:00|8129.5|8119.5|8133.9|8123.9|8134.5|8124.5|8128.8|8118.8|170
1696900500000|2023-10-10 01:15:00|8134|8124|8136.8|8126.8|8141.3|8131.3|8134|8124|280
1696900800000|2023-10-10 01:20:00|8136.5|8126.5|8138.4|8128.4|8140.3|8130.3|8135.6|8125.6|265
1696901100000|2023-10-10 01:25:00|8138.8|8128.8|8142.4|8132.4|8143.4|8133.4|8137.3|8127.3|318
1696901400000|2023-10-10 01:30:00|8142.8|8132.8|8144.8|8134.8|8149.1|8139.1|8141.6|8131.6|388
1696901700000|2023-10-10 01:35:00|8145.3|8135.3|8145.3|8135.3|8151.5|8141.5|8140.8|8130.8|307
1696902000000|2023-10-10 01:40:00|8145|8135|8142.3|8132.3|8147.5|8137.5|8139.8|8129.8|209
1696902300000|2023-10-10 01:45:00|8142|8132|8139.3|8129.3|8144.4|8134.4|8137.9|8127.9|242
1696902600000|2023-10-10 01:50:00|8139.5|8129.5|8141.8|8131.8|8144.3|8134.3|8138.3|8128.3|232
1696902900000|2023-10-10 01:55:00|8141.6|8131.6|8134.5|8124.5|8142.1|8132.1|8131.5|8121.5|270
1696903200000|2023-10-10 02:00:00|8134.3|8124.3|8136|8126|8139.9|8129.9|8133.9|8123.9|229
1696903500000|2023-10-10 02:05:00|8135.9|8125.9|8136.5|8126.5|8138.4|8128.4|8131.8|8121.8|253
1696903800000|2023-10-10 02:10:00|8136.1|8126.1|8126.6|8116.6|8136.1|8126.1|8125|8115|249
1696904100000|2023-10-10 02:15:00|8126.8|8116.8|8132.5|8122.5|8133|8123|8126.6|8116.6|106
1696904400000|2023-10-10 02:20:00|8132.8|8122.8|8126.5|8116.5|8132.8|8122.8|8126.3|8116.3|129
1696904700000|2023-10-10 02:25:00|8126.3|8116.3|8129.8|8119.8|8131|8121|8126|8116|127
1696905000000|2023-10-10 02:30:00|8129.5|8119.5|8121.3|8111.3|8130|8120|8119.3|8109.3|275
1696905300000|2023-10-10 02:35:00|8121.4|8111.4|8125|8115|8125.3|8115.3|8117|8107|244
1696905600000|2023-10-10 02:40:00|8124.5|8114.5|8123|8113|8125.9|8115.9|8122|8112|159
1696905900000|2023-10-10 02:45:00|8123.4|8113.4|8116.6|8106.6|8126|8116|8116.6|8106.6|141
1696906200000|2023-10-10 02:50:00|8116.4|8106.4|8089.8|8079.8|8116.4|8106.4|8089.4|8079.4|404
1696906500000|2023-10-10 02:55:00|8089.5|8079.5|8085|8075|8094|8084|8083.8|8073.8|366
1696906800000|2023-10-10 03:00:00|8084.9|8074.9|8085.8|8075.8|8088.8|8078.8|8082.1|8072.1|233
1696907100000|2023-10-10 03:05:00|8085.5|8075.5|8083.5|8073.5|8090.4|8080.4|8082.4|8072.4|208
1696907400000|2023-10-10 03:10:00|8083.1|8073.1|8083.9|8073.9|8085.9|8075.9|8072.1|8062.1|250
1696907700000|2023-10-10 03:15:00|8083.5|8073.5|8077.4|8067.4|8084.5|8074.5|8074.9|8064.9|277
1696908000000|2023-10-10 03:20:00|8077.1|8067.1|8072.1|8062.1|8077.1|8067.1|8062.5|8052.5|315
1696908300000|2023-10-10 03:25:00|8071.8|8061.8|8080.5|8070.5|8081|8071|8068.4|8058.4|228
1696908600000|2023-10-10 03:30:00|8080|8070|8079.9|8069.9|8080.6|8070.6|8078|8068|95
1696908900000|2023-10-10 03:35:00|8080.1|8070.1|8079.4|8069.4|8081.1|8071.1|8078|8068|80
1696909200000|2023-10-10 03:40:00|8079.6|8069.6|8080.9|8070.9|8081.1|8071.1|8077.8|8067.8|39
1696909500000|2023-10-10 03:45:00|8081.4|8071.4|8078.5|8068.5|8081.4|8071.4|8078.3|8068.3|53
1696909800000|2023-10-10 03:50:00|8078.3|8068.3|8079.8|8069.8|8080.1|8070.1|8077.4|8067.4|44
1696910100000|2023-10-10 03:55:00|8079.5|8069.5|8081.8|8071.8|8083.4|8073.4|8079.3|8069.3|53
1696910400000|2023-10-10 04:00:00|8081.5|8071.5|8076.5|8066.5|8081.5|8071.5|8076.1|8066.1|58
1696910700000|2023-10-10 04:05:00|8076.1|8066.1|8069.5|8059.5|8076.1|8066.1|8069.5|8059.5|73
1696911000000|2023-10-10 04:10:00|8069.8|8059.8|8069.3|8059.3|8069.8|8059.8|8068|8058|28
1696911300000|2023-10-10 04:15:00|8068.9|8058.9|8066.6|8056.6|8068.9|8058.9|8066.1|8056.1|46
1696911600000|2023-10-10 04:20:00|8067|8057|8069.4|8059.4|8069.4|8059.4|8065.3|8055.3|50
1696911900000|2023-10-10 04:25:00|8069.6|8059.6|8070.8|8060.8|8072.8|8062.8|8069.1|8059.1|43
1696912200000|2023-10-10 04:30:00|8071.3|8061.3|8070.5|8060.5|8072.8|8062.8|8069|8059|92
1696912500000|2023-10-10 04:35:00|8070.8|8060.8|8066.8|8056.8|8071|8061|8066.5|8056.5|63
1696912800000|2023-10-10 04:40:00|8067|8057|8070.5|8060.5|8075.5|8065.5|8067|8057|85
1696913100000|2023-10-10 04:45:00|8070.8|8060.8|8069.5|8059.5|8070.8|8060.8|8067.5|8057.5|74
1696913400000|2023-10-10 04:50:00|8069.8|8059.8|8070.5|8060.5|8071.5|8061.5|8069.3|8059.3|45
1696913700000|2023-10-10 04:55:00|8070.4|8060.4|8067.1|8057.1|8070.4|8060.4|8067.1|8057.1|43
1696914000000|2023-10-10 05:00:00|8066.9|8056.9|8068.5|8058.5|8070.8|8060.8|8064.1|8054.1|132
1696914300000|2023-10-10 05:05:00|8068.8|8058.8|8071.5|8061.5|8071.5|8061.5|8067.1|8057.1|101
1696914600000|2023-10-10 05:10:00|8071.3|8061.3|8068.1|8058.1|8071.3|8061.3|8067.6|8057.6|77
1696914900000|2023-10-10 05:15:00|8067.6|8057.6|8068|8058|8069.3|8059.3|8065|8055|92
1696915200000|2023-10-10 05:20:00|8068.3|8058.3|8069.9|8059.9|8071.3|8061.3|8068.3|8058.3|52
1696915500000|2023-10-10 05:25:00|8069.6|8059.6|8065.1|8055.1|8069.6|8059.6|8064.6|8054.6|60
1696915800000|2023-10-10 05:30:00|8065.4|8055.4|8076.3|8066.3|8080.3|8070.3|8064.3|8054.3|312
1696916100000|2023-10-10 05:35:00|8075.9|8065.9|8082.5|8072.5|8082.5|8072.5|8069.1|8059.1|205
1696916400000|2023-10-10 05:40:00|8082.1|8072.1|8072.1|8062.1|8082.1|8072.1|8069.9|8059.9|235
1696916700000|2023-10-10 05:45:00|8071.9|8061.9|8065.9|8055.9|8072.5|8062.5|8064|8054|246
1696917000000|2023-10-10 05:50:00|8065.8|8055.8|8063.4|8053.4|8069.4|8059.4|8061.8|8051.8|275
1696917300000|2023-10-10 05:55:00|8063.3|8053.3|8063.5|8053.5|8066.1|8056.1|8062.5|8052.5|192
1696917600000|2023-10-10 06:00:00|8064|8054|8060.5|8050.5|8069|8059|8059.6|8049.6|269
1696917900000|2023-10-10 06:05:00|8060.8|8050.8|8050.8|8040.8|8063.3|8053.3|8049.6|8039.6|287
1696918200000|2023-10-10 06:10:00|8050.5|8040.5|8049.3|8039.3|8053.1|8043.1|8045.8|8035.8|368
1696918500000|2023-10-10 06:15:00|8049.9|8039.9|8046.6|8036.6|8054.8|8044.8|8046.4|8036.4|312
1696918800000|2023-10-10 06:20:00|8046.9|8036.9|8053|8043|8053.5|8043.5|8046.4|8036.4|238
1696919100000|2023-10-10 06:25:00|8053.3|8043.3|8048.3|8038.3|8056.9|8046.9|8044.4|8034.4|236
1696919400000|2023-10-10 06:30:00|8049.5|8039.5|8045.1|8035.1|8051.5|8041.5|8044.4|8034.4|281
1696919700000|2023-10-10 06:35:00|8046|8036|8039.6|8029.6|8047.9|8037.9|8038.1|8028.1|301
1696920000000|2023-10-10 06:40:00|8039.4|8029.4|8033.8|8023.8|8039.6|8029.6|8032.1|8022.1|298
1696920300000|2023-10-10 06:45:00|8033.1|8023.1|8034.4|8024.4|8037.8|8027.8|8027.5|8017.5|319
1696920600000|2023-10-10 06:50:00|8034.1|8024.1|8028.8|8018.8|8034.1|8024.1|8021.3|8011.3|292
1696920900000|2023-10-10 06:55:00|8029|8019|8026.4|8016.4|8030.1|8020.1|8024.4|8014.4|196
1696921200000|2023-10-10 07:00:00|8026.1|8016.1|8018.4|8008.4|8035.6|8025.6|8018.3|8008.3|355
1696921500000|2023-10-10 07:05:00|8018.9|8008.9|8019.9|8009.9|8027.3|8017.3|8014.6|8004.6|285
1696921800000|2023-10-10 07:10:00|8019.6|8009.6|8018.9|8008.9|8023.6|8013.6|8016.1|8006.1|200
1696922100000|2023-10-10 07:15:00|8019.1|8009.1|8020.9|8010.9|8022.9|8012.9|8014.4|8004.4|223
1696922400000|2023-10-10 07:20:00|8020.6|8010.6|8023.4|8013.4|8029.1|8019.1|8020.6|8010.6|160
1696922700000|2023-10-10 07:25:00|8023.1|8013.1|8023.4|8013.4|8024.6|8014.6|8020.6|8010.6|184
1696923000000|2023-10-10 07:30:00|8023.6|8013.6|8020.6|8010.6|8026.9|8016.9|8019.4|8009.4|151
1696923300000|2023-10-10 07:35:00|8020.9|8010.9|8031.4|8021.4|8034.9|8024.9|8020.6|8010.6|173
1696923600000|2023-10-10 07:40:00|8031.1|8021.1|8028.6|8018.6|8034.9|8024.9|8027.6|8017.6|163
1696923900000|2023-10-10 07:45:00|8029.1|8019.1|8022.9|8012.9|8029.1|8019.1|8017.9|8007.9|138
1696924200000|2023-10-10 07:50:00|8022.6|8012.6|8028.4|8018.4|8028.4|8018.4|8019.4|8009.4|155
1696924500000|2023-10-10 07:55:00|8028.6|8018.6|8030.1|8020.1|8030.9|8020.9|8023.4|8013.4|164
1696924800000|2023-10-10 08:00:00|8029.6|8019.6|8019.6|8009.6|8029.6|8019.6|8019.4|8009.4|192
1696925100000|2023-10-10 08:05:00|8019.9|8009.9|8018.1|8008.1|8025.1|8015.1|8016.4|8006.4|163
1696925400000|2023-10-10 08:10:00|8017.9|8007.9|8049.1|8029.1|8060.4|8040.5|8016.6|8006.6|351
1696925700000|2023-10-10 08:15:00|8049.6|8029.6|8050.6|8040.6|8052.9|8042.9|8038|8026.9|374
1696926000000|2023-10-10 08:20:00|8051.1|8041.1|8051.9|8041.9|8056.6|8046.6|8049.9|8039.9|200
1696926300000|2023-10-10 08:25:00|8051.6|8041.6|8059.1|8049.1|8060.4|8050.4|8049.9|8039.9|175
1696926600000|2023-10-10 08:30:00|8059.4|8049.4|8055.1|8045.1|8061.4|8051.4|8051.9|8041.9|181
1696926900000|2023-10-10 08:35:00|8055.6|8045.6|8060.4|8050.4|8064.4|8054.4|8054.1|8044.1|206
1696927200000|2023-10-10 08:40:00|8060.1|8050.1|8044.1|8034.1|8060.4|8050.4|8040.9|8030.9|166
1696927500000|2023-10-10 08:45:00|8044.4|8034.4|8048.6|8038.6|8052.1|8042.1|8043.9|8033.9|178
1696927800000|2023-10-10 08:50:00|8048.9|8038.9|8047.9|8037.9|8054.6|8044.6|8046.4|8036.4|151
1696928100000|2023-10-10 08:55:00|8047.6|8037.6|8041.1|8031.1|8049.4|8039.4|8040.9|8030.9|130
1696928400000|2023-10-10 09:00:00|8041.4|8031.4|8035.1|8025.1|8041.9|8031.9|8033.1|8023.1|145
1696928700000|2023-10-10 09:05:00|8034.9|8024.9|8037.6|8027.6|8039.6|8029.6|8033.1|8023.1|134
1696929000000|2023-10-10 09:10:00|8037.4|8027.4|8030.4|8020.4|8039.6|8029.6|8029.6|8019.6|119
1696929300000|2023-10-10 09:15:00|8029.9|8019.9|8034.6|8024.6|8036.4|8026.4|8029.6|8019.6|141
1696929600000|2023-10-10 09:20:00|8034.4|8024.4|8035.6|8025.6|8037.1|8027.1|8032.9|8022.9|130
1696929900000|2023-10-10 09:25:00|8035.4|8025.4|8031.1|8021.1|8037.4|8027.4|8030.6|8020.6|121
1696930200000|2023-10-10 09:30:00|8030.4|8020.4|8028.4|8018.4|8030.4|8020.4|8026.4|8016.4|131
1696930500000|2023-10-10 09:35:00|8028.1|8018.1|8032.1|8022.1|8032.4|8022.4|8025.6|8015.6|153
1696930800000|2023-10-10 09:40:00|8032.4|8022.4|8032.6|8022.6|8033.9|8023.9|8029.6|8019.6|109
1696931100000|2023-10-10 09:45:00|8032.4|8022.4|8031.1|8021.1|8033.1|8023.1|8028.6|8018.6|86
1696931400000|2023-10-10 09:50:00|8030.9|8020.9|8033.4|8023.4|8034.1|8024.1|8029.9|8019.9|66
1696931700000|2023-10-10 09:55:00|8032.4|8022.4|8029.4|8019.4|8034.6|8024.6|8029.1|8019.1|84
1696932000000|2023-10-10 10:00:00|8029.1|8019.1|8028.6|8018.6|8032.9|8022.9|8027.4|8017.4|108
1696932300000|2023-10-10 10:05:00|8028.4|8018.4|8033.9|8023.9|8034.6|8024.6|8027.6|8017.6|83
1696932600000|2023-10-10 10:10:00|8033.6|8023.6|8027.6|8017.6|8033.6|8023.6|8027.4|8017.4|111
1696932900000|2023-10-10 10:15:00|8027.4|8017.4|8028.1|8018.1|8029.1|8019.1|8026.4|8016.4|65
1696933200000|2023-10-10 10:20:00|8027.9|8017.9|8025.6|8015.6|8032.6|8022.6|8025.6|8015.6|102
1696933500000|2023-10-10 10:25:00|8024.9|8014.9|8024.1|8014.1|8028.4|8018.4|8023.9|8013.9|67
1696933800000|2023-10-10 10:30:00|8024.4|8014.4|8022.4|8012.4|8025.4|8015.4|8018.4|8008.4|118
1696934100000|2023-10-10 10:35:00|8022.1|8012.1|8015.6|8005.6|8022.1|8012.1|8013.1|8003.1|72
1696934400000|2023-10-10 10:40:00|8016.4|8006.4|8024.4|8014.4|8025.4|8015.4|8015.9|8005.9|123
1696934700000|2023-10-10 10:45:00|8023.9|8013.9|8023.9|8013.9|8025.1|8015.1|8021.6|8011.6|84
1696935000000|2023-10-10 10:50:00|8023.4|8013.4|8022.6|8012.6|8025.9|8015.9|8022.6|8012.6|88
1696935300000|2023-10-10 10:55:00|8022.4|8012.4|8014.6|8004.6|8022.4|8012.4|8014.1|8004.1|133
1696935600000|2023-10-10 11:00:00|8014.9|8004.9|8013.9|8003.9|8019.1|8009.1|8013.4|8003.4|121
1696935900000|2023-10-10 11:05:00|8013.4|8003.4|8011.6|8001.6|8014.9|8004.9|8011.6|8001.6|113
1696936200000|2023-10-10 11:10:00|8011.4|8001.4|8014.4|8004.4|8014.6|8004.6|8007.1|7997.1|144
1696936500000|2023-10-10 11:15:00|8014.6|8004.6|8011.9|8001.9|8014.6|8004.6|8010.9|8000.9|129
1696936800000|2023-10-10 11:20:00|8012.1|8002.1|8007.6|7997.6|8014.4|8004.4|8006.9|7996.9|146
1696937100000|2023-10-10 11:25:00|8007.9|7997.9|7999.9|7989.9|8008.6|7998.6|7999.9|7989.9|168
1696937400000|2023-10-10 11:30:00|7999.6|7989.6|7986.6|7976.6|8000.4|7990.4|7984.1|7974.1|294
1696937700000|2023-10-10 11:35:00|7986.9|7976.9|7989.9|7979.9|7991.1|7981.1|7980.9|7970.9|223
1696938000000|2023-10-10 11:40:00|7990.1|7980.1|7989.1|7979.1|7993.9|7983.9|7989.1|7979.1|126
1696938300000|2023-10-10 11:45:00|7988.9|7978.9|7992.4|7982.4|7993.6|7983.6|7987.4|7977.4|110
1696938600000|2023-10-10 11:50:00|7992.1|7982.1|7988.4|7978.4|7992.9|7982.9|7988.1|7978.1|168
1696938900000|2023-10-10 11:55:00|7987.6|7977.6|7984.6|7974.6|7988.9|7978.9|7980.9|7970.9|183
1696939200000|2023-10-10 12:00:00|7984.4|7974.4|7984.6|7974.6|7985.1|7975.1|7975.1|7965.1|299
1696939500000|2023-10-10 12:05:00|7984.9|7974.9|7972.6|7962.6|7987.4|7977.4|7971.1|7961.1|274
1696939800000|2023-10-10 12:10:00|7973.1|7963.1|7980.9|7970.9|7984.1|7974.1|7971.6|7961.6|254
1696940100000|2023-10-10 12:15:00|7981.1|7971.1|7992.4|7982.4|7992.9|7982.9|7980.9|7970.9|213
1696940400000|2023-10-10 12:20:00|7994.4|7984.4|7986.1|7976.1|7996.1|7986.1|7986.1|7976.1|245
1696940700000|2023-10-10 12:25:00|7985.9|7975.9|7987.1|7977.1|7988.4|7978.4|7982.4|7972.4|235
1696941000000|2023-10-10 12:30:00|7986.9|7976.9|7980.9|7970.9|7991.4|7981.4|7979.9|7969.9|196
1696941300000|2023-10-10 12:35:00|7980.6|7970.6|7983.9|7973.9|7984.9|7974.9|7977.1|7967.1|179
1696941600000|2023-10-10 12:40:00|7983.4|7973.4|7992.4|7982.4|7995.4|7985.4|7983.4|7973.4|188
1696941900000|2023-10-10 12:45:00|7992.9|7982.9|7992.9|7982.9|7993.6|7983.6|7986.6|7976.6|190
1696942200000|2023-10-10 12:50:00|7993.1|7983.1|7995.4|7985.4|7996.1|7986.1|7989.6|7979.6|187
1696942500000|2023-10-10 12:55:00|7995.1|7985.1|7988.6|7978.6|7996.6|7986.6|7985.6|7975.6|240
1696942800000|2023-10-10 13:00:00|7987.9|7977.9|7992.6|7982.6|7996.6|7986.6|7986.6|7976.6|584
1696943100000|2023-10-10 13:05:00|7992.9|7982.9|7992.4|7982.4|7993.1|7983.1|7977.6|7967.6|391
1696943400000|2023-10-10 13:10:00|7992.1|7982.1|8003.1|7993.1|8004.6|7994.6|7990.4|7980.4|364
1696943700000|2023-10-10 13:15:00|8003.4|7993.4|8008.9|7998.9|8012.9|8002.9|8002.1|7992.1|311
1696944000000|2023-10-10 13:20:00|8008.1|7998.1|8003.6|7993.6|8011.1|8001.1|8002.6|7992.6|235
1696944300000|2023-10-10 13:25:00|8003.4|7993.4|8013.4|8003.4|8014.4|8004.4|8002.9|7992.9|252
1696944600000|2023-10-10 13:30:00|8013.1|8003.1|8017.6|8007.6|8019.6|8009.6|8007.9|7997.9|355
1696944900000|2023-10-10 13:35:00|8017.4|8007.4|8013.9|8003.9|8020.6|8010.6|8008.6|7998.6|383
1696945200000|2023-10-10 13:40:00|8013.6|8003.6|8016.9|8006.9|8024.9|8014.9|8013.6|8003.6|321
1696945500000|2023-10-10 13:45:00|8015.6|8005.6|8020.6|8010.6|8022.1|8012.1|8014.6|8004.6|327
1696945800000|2023-10-10 13:50:00|8020.9|8010.9|8017.9|8007.9|8024.9|8014.9|8016.6|8006.6|231
1696946100000|2023-10-10 13:55:00|8017.6|8007.6|8028.4|8018.4|8028.9|8018.9|8014.1|8004.1|210
1696946400000|2023-10-10 14:00:00|8028.6|8018.6|8028.6|8018.6|8034.1|8024.1|8025.1|8015.1|469
1696946700000|2023-10-10 14:05:00|8028.9|8018.9|8030.9|8020.9|8034.9|8024.9|8026.9|8016.9|296
1696947000000|2023-10-10 14:10:00|8030.6|8020.6|8035.1|8025.1|8039.9|8029.9|8026.6|8016.6|297
1696947300000|2023-10-10 14:15:00|8035.4|8025.4|8029.6|8019.6|8037.6|8027.6|8029.4|8019.4|253
1696947600000|2023-10-10 14:20:00|8029.4|8019.4|8022.6|8012.6|8029.4|8019.4|8018.9|8008.9|302
1696947900000|2023-10-10 14:25:00|8022.4|8012.4|8025.6|8015.6|8032.9|8022.9|8022.4|8012.4|279
1696948200000|2023-10-10 14:30:00|8025.9|8015.9|8027.9|8017.9|8032.6|8022.6|8023.6|8013.6|283
1696948500000|2023-10-10 14:35:00|8027.6|8017.6|8027.4|8017.4|8031.1|8021.1|8023.4|8013.4|232
1696948800000|2023-10-10 14:40:00|8027.6|8017.6|8027.1|8017.1|8034.1|8024.1|8025.4|8015.4|222
1696949100000|2023-10-10 14:45:00|8026.9|8016.9|8021.9|8011.9|8028.9|8018.9|8020.4|8010.4|255
1696949400000|2023-10-10 14:50:00|8022.1|8012.1|8023.4|8013.4|8030.6|8020.6|8018.6|8008.6|274
1696949700000|2023-10-10 14:55:00|8023.6|8013.6|8024.1|8014.1|8025.1|8015.1|8018.6|8008.6|290
1696950000000|2023-10-10 15:00:00|8024.4|8014.4|8031.1|8021.1|8032.6|8022.6|8020.4|8010.4|203
1696950300000|2023-10-10 15:05:00|8032.1|8022.1|8031.4|8021.4|8037.9|8027.9|8030.1|8020.1|229
1696950600000|2023-10-10 15:10:00|8031.6|8021.6|8033.6|8023.6|8035.6|8025.6|8030.4|8020.4|158
1696950900000|2023-10-10 15:15:00|8033.9|8023.9|8028.4|8018.4|8036.4|8026.4|8028.1|8018.1|206
1696951200000|2023-10-10 15:20:00|8028.1|8018.1|8020.9|8010.9|8029.4|8019.4|8017.1|8007.1|217
1696951500000|2023-10-10 15:25:00|8020.6|8010.6|8018.4|8008.4|8022.9|8012.9|8017.6|8007.6|179
1696951800000|2023-10-10 15:30:00|8018.9|8008.9|8025.1|8015.1|8028.4|8018.4|8016.6|8006.6|197
1696952100000|2023-10-10 15:35:00|8025.6|8015.6|8030.1|8020.1|8031.1|8021.1|8023.9|8013.9|204
1696952400000|2023-10-10 15:40:00|8030.4|8020.4|8029.4|8019.4|8032.9|8022.9|8024.1|8014.1|214
1696952700000|2023-10-10 15:45:00|8029.6|8019.6|8029.4|8019.4|8032.4|8022.4|8023.1|8013.1|212
1696953000000|2023-10-10 15:50:00|8029.1|8019.1|8031.1|8021.1|8031.4|8021.4|8025.1|8015.1|206
1696953300000|2023-10-10 15:55:00|8031.4|8021.4|8048.4|8038.4|8048.4|8038.4|8031.1|8021.1|128
1696953600000|2023-10-10 16:00:00|8048.9|8038.9|8060.6|8050.6|8061.4|8051.4|8046.4|8036.4|229
1696953900000|2023-10-10 16:05:00|8062.9|8052.9|8063.1|8053.1|8064.6|8054.6|8060.6|8050.6|188
1696954200000|2023-10-10 16:10:00|8063.4|8053.4|8054.6|8044.6|8064.1|8054.1|8054.1|8044.1|89
1696954500000|2023-10-10 16:15:00|8054.4|8044.4|8057.9|8047.9|8058.4|8048.4|8053.4|8043.4|162
1696954800000|2023-10-10 16:20:00|8057.6|8047.6|8052.1|8042.1|8058.6|8048.6|8050.9|8040.9|226
1696955100000|2023-10-10 16:25:00|8051.9|8041.9|8054.6|8044.6|8057.1|8047.1|8051.1|8041.1|147
1696955400000|2023-10-10 16:30:00|8054.1|8044.1|8052.9|8042.9|8054.6|8044.6|8050.6|8040.6|211
1696955700000|2023-10-10 16:35:00|8052.4|8042.4|8053.6|8043.6|8055.1|8045.1|8051.1|8041.1|122
1696956000000|2023-10-10 16:40:00|8053.9|8043.9|8058.6|8048.6|8060.4|8050.4|8053.9|8043.9|113
1696956300000|2023-10-10 16:45:00|8058.1|8048.1|8057.4|8047.4|8059.1|8049.1|8054.6|8044.6|156
1696956600000|2023-10-10 16:50:00|8057.1|8047.1|8057.4|8047.4|8061.1|8051.1|8055.4|8045.4|161
1696956900000|2023-10-10 16:55:00|8057.6|8047.6|8059.4|8049.4|8059.9|8049.9|8054.5|8044.5|271
1696957200000|2023-10-10 17:00:00|8059.1|8049.1|8039.1|8029.1|8060.5|8050.5|8039.1|8029.1|176
1696957500000|2023-10-10 17:05:00|8038.9|8028.9|8034.9|8024.9|8039.8|8029.8|8032|8022|252
1696957800000|2023-10-10 17:10:00|8035.3|8025.3|8029.4|8019.4|8039.3|8029.3|8028.8|8018.8|152
1696958100000|2023-10-10 17:15:00|8029|8019|8033.1|8023.1|8033.5|8023.5|8028|8018|99
1696958400000|2023-10-10 17:20:00|8032.9|8022.9|8031.5|8021.5|8035.4|8025.4|8030.5|8020.5|129
1696958700000|2023-10-10 17:25:00|8031.8|8021.8|8032.6|8022.6|8033.5|8023.5|8029.9|8019.9|128
1696959000000|2023-10-10 17:30:00|8033.3|8023.3|8031|8021|8035|8025|8030.1|8020.1|105
1696959300000|2023-10-10 17:35:00|8031.3|8021.3|8034|8024|8034.1|8024.1|8030.8|8020.8|83
1696959600000|2023-10-10 17:40:00|8034.1|8024.1|8033.4|8023.4|8034.8|8024.8|8031.1|8021.1|133
1696959900000|2023-10-10 17:45:00|8033.6|8023.6|8037|8027|8038.3|8028.3|8032|8022|106
1696960200000|2023-10-10 17:50:00|8036.8|8026.8|8035.5|8025.5|8039|8029|8033.3|8023.3|145
1696960500000|2023-10-10 17:55:00|8035.3|8025.3|8043.1|8023.1|8043.1|8025.3|8035|8019.4|46
1696982400000|2023-10-11 00:00:00|8048|8038|8050.4|8040.4|8051.1|8041.1|8047.3|8037.3|51
1696982700000|2023-10-11 00:05:00|8051.1|8041.1|8051.1|8041.1|8054.1|8044.1|8048.4|8038.4|88
1696983000000|2023-10-11 00:10:00|8051.5|8041.5|8051.8|8041.8|8053|8043|8051|8041|53
1696983300000|2023-10-11 00:15:00|8051.5|8041.5|8047.5|8037.5|8051.9|8041.9|8046.6|8036.6|74
1696983600000|2023-10-11 00:20:00|8047.8|8037.8|8051|8041|8051|8041|8047.8|8037.8|73
1696983900000|2023-10-11 00:25:00|8051.3|8041.3|8053|8043|8053.5|8043.5|8051|8041|57
1696984200000|2023-10-11 00:30:00|8052.5|8042.5|8057.8|8047.8|8058.4|8048.4|8052.5|8042.5|84
1696984500000|2023-10-11 00:35:00|8057.5|8047.5|8061.3|8051.3|8063.3|8053.3|8055.8|8045.8|108
1696984800000|2023-10-11 00:40:00|8060.9|8050.9|8059.4|8049.4|8060.9|8050.9|8058.8|8048.8|80
1696985100000|2023-10-11 00:45:00|8059.5|8049.5|8060.1|8050.1|8060.4|8050.4|8057.8|8047.8|55
1696985400000|2023-10-11 00:50:00|8059.9|8049.9|8056.3|8046.3|8060.6|8050.6|8055.8|8045.8|61
1696985700000|2023-10-11 00:55:00|8056.4|8046.4|8060|8050|8060.4|8050.4|8056.4|8046.4|51
1696986000000|2023-10-11 01:00:00|8059.5|8049.5|8065.6|8055.6|8067.4|8057.4|8057.5|8047.5|377
1696986300000|2023-10-11 01:05:00|8065.3|8055.3|8062.8|8052.8|8074.8|8064.8|8061.4|8051.4|264
1696986600000|2023-10-11 01:10:00|8062.5|8052.5|8073.6|8063.6|8074.5|8064.5|8061.4|8051.4|207
1696986900000|2023-10-11 01:15:00|8073.9|8063.9|8075.1|8065.1|8077.8|8067.8|8072.4|8062.4|264
1696987200000|2023-10-11 01:20:00|8074.9|8064.9|8071.4|8061.4|8077.1|8067.1|8068.1|8058.1|310
1696987500000|2023-10-11 01:25:00|8071.9|8061.9|8073.6|8063.6|8075.8|8065.8|8070.9|8060.9|183
1696987800000|2023-10-11 01:30:00|8073.4|8063.4|8066|8056|8073.4|8063.4|8060.8|8050.8|305
1696988100000|2023-10-11 01:35:00|8066.3|8056.3|8061.6|8051.6|8067.9|8057.9|8059.4|8049.4|242
1696988400000|2023-10-11 01:40:00|8061.9|8051.9|8068|8058|8071.3|8061.3|8061.8|8051.8|274
1696988700000|2023-10-11 01:45:00|8069.1|8059.1|8077.1|8067.1|8079.5|8069.5|8069.1|8059.1|262
1696989000000|2023-10-11 01:50:00|8076.9|8066.9|8074.1|8064.1|8078.6|8068.6|8074.1|8064.1|200
1696989300000|2023-10-11 01:55:00|8074.4|8064.4|8073.4|8063.4|8074.4|8064.4|8071.6|8061.6|174
1696989600000|2023-10-11 02:00:00|8073.5|8063.5|8070.6|8060.6|8075.8|8065.8|8070.6|8060.6|200
1696989900000|2023-10-11 02:05:00|8070.4|8060.4|8071.4|8061.4|8072.8|8062.8|8066.5|8056.5|238
1696990200000|2023-10-11 02:10:00|8071.1|8061.1|8070.3|8060.3|8075.4|8065.4|8068.5|8058.5|184
1696990500000|2023-10-11 02:15:00|8070.4|8060.4|8073|8063|8077.5|8067.5|8070.4|8060.4|134
1696990800000|2023-10-11 02:20:00|8072.8|8062.8|8069.3|8059.3|8072.9|8062.9|8067.1|8057.1|113
1696991100000|2023-10-11 02:25:00|8069.5|8059.5|8071.4|8061.4|8072.5|8062.5|8068.6|8058.6|111
1696991400000|2023-10-11 02:30:00|8071.1|8061.1|8070.4|8060.4|8072.5|8062.5|8068.5|8058.5|190
1696991700000|2023-10-11 02:35:00|8070.5|8060.5|8076.8|8066.8|8076.8|8066.8|8068.4|8058.4|178
1696992000000|2023-10-11 02:40:00|8076.5|8066.5|8076.5|8066.5|8077.1|8067.1|8074.3|8064.3|144
1696992300000|2023-10-11 02:45:00|8076.8|8066.8|8076.3|8066.3|8078.5|8068.5|8075.6|8065.6|117
1696992600000|2023-10-11 02:50:00|8076.1|8066.1|8072.1|8062.1|8077.3|8067.3|8070.6|8060.6|134
1696992900000|2023-10-11 02:55:00|8072.4|8062.4|8067.6|8057.6|8072.5|8062.5|8067.4|8057.4|144
1696993200000|2023-10-11 03:00:00|8067.4|8057.4|8064.6|8054.6|8070.3|8060.3|8062.9|8052.9|242
1696993500000|2023-10-11 03:05:00|8064.9|8054.9|8062.9|8052.9|8065.4|8055.4|8060.6|8050.6|125
1696993800000|2023-10-11 03:10:00|8063|8053|8058.4|8048.4|8064|8054|8058.1|8048.1|108
1696994100000|2023-10-11 03:15:00|8058.1|8048.1|8054.6|8044.6|8060.1|8050.1|8052.5|8042.5|141
1696994400000|2023-10-11 03:20:00|8054.9|8044.9|8057.1|8047.1|8058.5|8048.5|8052.5|8042.5|131
1696994700000|2023-10-11 03:25:00|8056.8|8046.8|8055.6|8045.6|8058.1|8048.1|8055.1|8045.1|120
1696995000000|2023-10-11 03:30:00|8055.4|8045.4|8051.6|8041.6|8055.4|8045.4|8048.6|8038.6|83
1696995300000|2023-10-11 03:35:00|8052.3|8042.3|8052.9|8042.9|8054.6|8044.6|8051.4|8041.4|68
1696995600000|2023-10-11 03:40:00|8053.3|8043.3|8052.3|8042.3|8053.6|8043.6|8051.4|8041.4|45
1696995900000|2023-10-11 03:45:00|8052.6|8042.6|8049.5|8039.5|8053|8043|8049.1|8039.1|51
1696996200000|2023-10-11 03:50:00|8049.3|8039.3|8047.6|8037.6|8050.8|8040.8|8047.4|8037.4|63
1696996500000|2023-10-11 03:55:00|8047.9|8037.9|8048.3|8038.3|8048.8|8038.8|8047.1|8037.1|39
1696996800000|2023-10-11 04:00:00|8048.1|8038.1|8048.8|8038.8|8049|8039|8047.9|8037.9|22
1696997100000|2023-10-11 04:05:00|8048.6|8038.6|8050.3|8040.3|8050.5|8040.5|8048.4|8038.4|35
1696997400000|2023-10-11 04:10:00|8050|8040|8051.4|8041.4|8052.6|8042.6|8049.4|8039.4|42
1696997700000|2023-10-11 04:15:00|8051.1|8041.1|8048|8038|8052.4|8042.4|8048|8038|50
1696998000000|2023-10-11 04:20:00|8048.1|8038.1|8048.3|8038.3|8049.5|8039.5|8047.3|8037.3|32
1696998300000|2023-10-11 04:25:00|8048|8038|8043.9|8033.9|8048|8038|8043.9|8033.9|41
1696998600000|2023-10-11 04:30:00|8044.1|8034.1|8042.6|8032.6|8044.4|8034.4|8042.1|8032.1|43
1696998900000|2023-10-11 04:35:00|8042.8|8032.8|8043.9|8033.9|8045.1|8035.1|8042.8|8032.8|40
1696999200000|2023-10-11 04:40:00|8043.6|8033.6|8044.6|8034.6|8044.9|8034.9|8043.1|8033.1|39
1696999500000|2023-10-11 04:45:00|8044.3|8034.3|8046.4|8036.4|8047.3|8037.3|8044.3|8034.3|37
1696999800000|2023-10-11 04:50:00|8046.6|8036.6|8047.1|8037.1|8047.1|8037.1|8045.9|8035.9|33
1697000100000|2023-10-11 04:55:00|8046.9|8036.9|8046.5|8036.5|8046.9|8036.9|8044.6|8034.6|53
1697000400000|2023-10-11 05:00:00|8046.3|8036.3|8047.9|8037.9|8047.9|8037.9|8045.6|8035.6|83
1697000700000|2023-10-11 05:05:00|8048.1|8038.1|8044.6|8034.6|8048.1|8038.1|8042.4|8032.4|107
1697001000000|2023-10-11 05:10:00|8044.9|8034.9|8045.6|8035.6|8047.6|8037.6|8043.6|8033.6|59
1697001300000|2023-10-11 05:15:00|8045.5|8035.5|8049.3|8039.3|8049.5|8039.5|8045.5|8035.5|66
1697001600000|2023-10-11 05:20:00|8049.5|8039.5|8050.5|8040.5|8051.5|8041.5|8047.9|8037.9|91
1697001900000|2023-10-11 05:25:00|8050.8|8040.8|8053.4|8043.4|8055|8045|8050|8040|65
1697002200000|2023-10-11 05:30:00|8053.6|8043.6|8061.5|8051.5|8064.8|8054.8|8053.6|8043.6|230
1697002500000|2023-10-11 05:35:00|8061.4|8051.4|8057.8|8047.8|8062.8|8052.8|8057.8|8047.8|128
1697002800000|2023-10-11 05:40:00|8058|8048|8051.3|8041.3|8059.3|8049.3|8050.1|8040.1|144
1697003100000|2023-10-11 05:45:00|8051.8|8041.8|8053.9|8043.9|8060|8050|8051.8|8041.8|119
1697003400000|2023-10-11 05:50:00|8054.1|8044.1|8052|8042|8054.1|8044.1|8047.6|8037.6|166
1697003700000|2023-10-11 05:55:00|8051.8|8041.8|8052.9|8042.9|8053.8|8043.8|8050.8|8040.8|131
1697004000000|2023-10-11 06:00:00|8053.6|8043.6|8050.1|8040.1|8054.8|8044.8|8048|8038|84
1697004300000|2023-10-11 06:05:00|8050|8040|8047.3|8037.3|8051.6|8041.6|8043.3|8033.3|151
1697004600000|2023-10-11 06:10:00|8047.5|8037.5|8059.4|8049.4|8060.4|8050.4|8047.5|8037.5|227
1697004900000|2023-10-11 06:15:00|8059.1|8049.1|8055.3|8045.3|8059.5|8049.5|8055.3|8045.3|134
1697005200000|2023-10-11 06:20:00|8055.5|8045.5|8054.1|8044.1|8060.3|8050.3|8053.3|8043.3|147
1697005500000|2023-10-11 06:25:00|8053.9|8043.9|8052.1|8042.1|8057.1|8047.1|8050.1|8040.1|177
1697005800000|2023-10-11 06:30:00|8051.9|8041.9|8050.9|8040.9|8054.4|8044.4|8047.1|8037.1|138
1697006100000|2023-10-11 06:35:00|8050.6|8040.6|8059.3|8049.3|8059.3|8049.3|8050.5|8040.5|152
1697006400000|2023-10-11 06:40:00|8059.4|8049.4|8076.8|8066.8|8077.9|8067.9|8059.4|8049.4|221
1697006700000|2023-10-11 06:45:00|8076.5|8066.5|8092.1|8082.1|8094|8084|8076.3|8066.3|246
1697007000000|2023-10-11 06:50:00|8092.4|8082.4|8087.3|8077.3|8092.5|8082.5|8085.8|8075.8|227
1697007300000|2023-10-11 06:55:00|8088.3|8078.3|8086.4|8076.4|8089.4|8079.4|8084.4|8074.4|198
1697007600000|2023-10-11 07:00:00|8086.1|8076.1|8101.6|8091.6|8101.6|8091.6|8081.4|8071.4|218
1697007900000|2023-10-11 07:05:00|8101.9|8091.9|8102.6|8092.6|8118.1|8100.5|8097.4|8087.4|261
1697008200000|2023-10-11 07:10:00|8102.4|8092.4|8112.6|8102.6|8112.6|8102.6|8096.3|8086.3|194
1697008500000|2023-10-11 07:15:00|8112.4|8102.4|8111.5|8101.5|8116.8|8106.8|8105.4|8095.4|194
1697008800000|2023-10-11 07:20:00|8111.3|8101.3|8120.6|8110.6|8124.4|8114.4|8110.1|8100.1|177
1697009100000|2023-10-11 07:25:00|8120.4|8110.4|8116.6|8106.6|8120.4|8110.4|8107.1|8097.1|172
1697009400000|2023-10-11 07:30:00|8116.9|8106.9|8117.1|8107.1|8119.4|8109.4|8111.9|8101.9|123
1697009700000|2023-10-11 07:35:00|8116.6|8106.6|8105.4|8095.4|8117.9|8107.9|8103.1|8093.1|183
1697010000000|2023-10-11 07:40:00|8105.6|8095.6|8105.9|8095.9|8109.1|8099.1|8099.6|8089.6|242
1697010300000|2023-10-11 07:45:00|8105.6|8095.6|8111.9|8101.9|8111.9|8101.9|8100.6|8090.6|205
1697010600000|2023-10-11 07:50:00|8112.1|8102.1|8094.6|8084.6|8112.1|8102.1|8092.9|8082.9|235
1697010900000|2023-10-11 07:55:00|8094.9|8084.9|8099.1|8089.1|8100.1|8090.1|8092.4|8082.4|238
1697011200000|2023-10-11 08:00:00|8098.9|8088.9|8075.9|8065.9|8099.9|8089.9|8071.1|8051.1|309
1697011500000|2023-10-11 08:05:00|8076.1|8066.1|8056.5|8046.5|8076.1|8066.1|8056.5|8046.5|200
1697011800000|2023-10-11 08:10:00|8056.3|8046.3|8053.9|8043.9|8059.6|8049.6|8052.3|8042.3|224
1697012100000|2023-10-11 08:15:00|8054.1|8044.1|8066.1|8056.1|8068.6|8058.6|8051.9|8041.9|212
1697012400000|2023-10-11 08:20:00|8066.4|8056.4|8060.4|8050.4|8067.4|8057.4|8058.4|8048.4|164
1697012700000|2023-10-11 08:25:00|8060.9|8050.9|8061.9|8051.9|8062.4|8052.4|8053.1|8043.1|170
1697013000000|2023-10-11 08:30:00|8061.6|8051.6|8056.1|8046.1|8063.4|8053.4|8052.4|8042.4|176
1697013300000|2023-10-11 08:35:00|8056.6|8046.6|8060.4|8050.4|8060.6|8050.6|8055.9|8045.9|152
1697013600000|2023-10-11 08:40:00|8060.1|8050.1|8066.9|8056.9|8068.9|8058.9|8058.9|8048.9|134
1697013900000|2023-10-11 08:45:00|8066.6|8056.6|8066.1|8056.1|8072.6|8062.6|8065.1|8055.1|139
1697014200000|2023-10-11 08:50:00|8064.1|8054.1|8069.4|8059.4|8069.6|8059.6|8060.4|8050.4|148
1697014500000|2023-10-11 08:55:00|8069.1|8059.1|8065.4|8055.4|8069.9|8059.9|8062.1|8052.1|148
1697014800000|2023-10-11 09:00:00|8065.1|8055.1|8068.1|8058.1|8069.4|8059.4|8062.1|8052.1|173
1697015100000|2023-10-11 09:05:00|8067.4|8057.4|8059.4|8049.4|8068.1|8058.1|8059.4|8049.4|107
1697015400000|2023-10-11 09:10:00|8059.1|8049.1|8056.9|8046.9|8060.1|8050.1|8055.6|8045.6|116
1697015700000|2023-10-11 09:15:00|8057.1|8047.1|8055.6|8045.6|8057.6|8047.6|8052.6|8042.6|97
1697016000000|2023-10-11 09:20:00|8055.4|8045.4|8051.4|8041.4|8055.4|8045.4|8050.4|8040.4|74
1697016300000|2023-10-11 09:25:00|8051.6|8041.6|8047.6|8037.6|8056.4|8046.4|8047.4|8037.4|114
1697016600000|2023-10-11 09:30:00|8047.9|8037.9|8048.9|8038.9|8051.6|8041.6|8047.1|8037.1|114
1697016900000|2023-10-11 09:35:00|8048.6|8038.6|8051.9|8041.9|8052.1|8042.1|8047.9|8037.9|106
1697017200000|2023-10-11 09:40:00|8052.1|8042.1|8053.4|8043.4|8057.4|8047.4|8052.1|8042.1|97
1697017500000|2023-10-11 09:45:00|8053.6|8043.6|8046.9|8036.9|8054.6|8044.6|8045.9|8035.9|100
1697017800000|2023-10-11 09:50:00|8047.1|8037.1|8050.4|8040.4|8051.9|8041.9|8046.9|8036.9|74
1697018100000|2023-10-11 09:55:00|8050.6|8040.6|8051.1|8041.1|8053.9|8043.9|8050.1|8040.1|82
1697018400000|2023-10-11 10:00:00|8051.4|8041.4|8044|8034|8054.1|8044.1|8044|8034|86
1697018700000|2023-10-11 10:05:00|8043.8|8033.8|8047.6|8037.6|8052.4|8042.4|8043.4|8033.4|136
1697019000000|2023-10-11 10:10:00|8048.1|8038.1|8043.9|8033.9|8049.1|8039.1|8038.4|8028.4|138
1697019300000|2023-10-11 10:15:00|8043.6|8033.6|8052.1|8042.1|8053.1|8043.1|8040.6|8030.6|155
1697019600000|2023-10-11 10:20:00|8051.9|8041.9|8050.6|8040.6|8054.1|8044.1|8048.6|8038.6|92
1697019900000|2023-10-11 10:25:00|8050.4|8040.4|8045.9|8035.9|8052.9|8042.9|8045.1|8035.1|110
1697020200000|2023-10-11 10:30:00|8045.6|8035.6|8046.4|8036.4|8046.9|8036.9|8043.4|8033.4|128
1697020500000|2023-10-11 10:35:00|8046.6|8036.6|8047.4|8037.4|8051.4|8041.4|8046.6|8036.6|123
1697020800000|2023-10-11 10:40:00|8047.9|8037.9|8048.6|8038.6|8050.9|8040.9|8047.9|8037.9|101
1697021100000|2023-10-11 10:45:00|8048.4|8038.4|8043.9|8033.9|8049.4|8039.4|8041.4|8031.4|104
1697021400000|2023-10-11 10:50:00|8043.6|8033.6|8041.1|8031.1|8043.6|8033.6|8039.4|8029.4|108
1697021700000|2023-10-11 10:55:00|8041.4|8031.4|8042.6|8032.6|8042.6|8032.6|8037.6|8027.6|137
1697022000000|2023-10-11 11:00:00|8042.4|8032.4|8040.6|8030.6|8044.9|8034.9|8038.6|8028.6|120
1697022300000|2023-10-11 11:05:00|8040.4|8030.4|8045.6|8035.6|8046|8036|8040.4|8030.4|149
1697022600000|2023-10-11 11:10:00|8045.9|8035.9|8047.4|8037.4|8047.9|8037.9|8042.9|8032.9|68
1697022900000|2023-10-11 11:15:00|8047.1|8037.1|8042.4|8032.4|8047.6|8037.6|8041.6|8031.6|83
1697023200000|2023-10-11 11:20:00|8042.6|8032.6|8040.9|8030.9|8044.6|8034.6|8039.4|8029.4|76
1697023500000|2023-10-11 11:25:00|8041.4|8031.4|8046.4|8036.4|8046.9|8036.9|8038.6|8028.6|141
1697023800000|2023-10-11 11:30:00|8045.9|8035.9|8035.9|8025.9|8048.6|8038.6|8032.6|8022.6|216
1697024100000|2023-10-11 11:35:00|8036.1|8026.1|8038.9|8028.9|8043.9|8033.9|8032.9|8022.9|211
1697024400000|2023-10-11 11:40:00|8038.1|8028.1|8037.9|8027.9|8042.4|8032.4|8035.9|8025.9|163
1697024700000|2023-10-11 11:45:00|8038.1|8028.1|8035.9|8025.9|8039.4|8029.4|8031.1|8021.1|128
1697025000000|2023-10-11 11:50:00|8036.4|8026.4|8038.9|8028.9|8040.1|8030.1|8035.6|8025.6|100
1697025300000|2023-10-11 11:55:00|8038.6|8028.6|8036.9|8026.9|8039.6|8029.6|8034.9|8024.9|107
1697025600000|2023-10-11 12:00:00|8038.9|8028.9|8041.1|8031.1|8043.9|8033.9|8033.9|8023.9|220
1697025900000|2023-10-11 12:05:00|8041.4|8031.4|8044.4|8034.4|8051.1|8041.1|8039.4|8029.4|210
1697026200000|2023-10-11 12:10:00|8043.9|8033.9|8042.4|8032.4|8046.9|8036.9|8041.1|8031.1|170
1697026500000|2023-10-11 12:15:00|8042.6|8032.6|8035.4|8025.4|8044.9|8034.9|8034.9|8024.9|155
1697026800000|2023-10-11 12:20:00|8035.6|8025.6|8033.6|8023.6|8039.6|8029.6|8032.6|8022.6|176
1697027100000|2023-10-11 12:25:00|8033.4|8023.4|8031.4|8021.4|8034.1|8024.1|8025.9|8015.9|160
1697027400000|2023-10-11 12:30:00|8030.6|8020.6|8028.6|8018.6|8031.3|8021.3|8017.9|8007.9|477
1697027700000|2023-10-11 12:35:00|8029.1|8019.1|8035.4|8025.4|8040.1|8030.1|8028.9|8018.9|350
1697028000000|2023-10-11 12:40:00|8034.9|8024.9|8037.6|8027.6|8040.9|8030.9|8031.6|8021.6|309
1697028300000|2023-10-11 12:45:00|8037.4|8027.4|8045.9|8035.9|8046.9|8036.9|8035.4|8025.4|277
1697028600000|2023-10-11 12:50:00|8046.1|8036.1|8047.6|8037.6|8049.6|8039.6|8043.4|8033.4|255
1697028900000|2023-10-11 12:55:00|8047.4|8037.4|8055.4|8045.4|8061.1|8051.1|8046.6|8036.6|212
1697029200000|2023-10-11 13:00:00|8055.1|8045.1|8057.1|8047.1|8059.4|8049.4|8050.3|8040.3|472
1697029500000|2023-10-11 13:05:00|8057.4|8047.4|8056.4|8046.4|8066.6|8056.6|8054.4|8044.4|356
1697029800000|2023-10-11 13:10:00|8055.6|8045.6|8054.6|8044.6|8065.9|8055.9|8054.6|8044.6|292
1697030100000|2023-10-11 13:15:00|8054.9|8044.9|8057.4|8047.4|8059.4|8049.4|8052.1|8042.1|300
1697030400000|2023-10-11 13:20:00|8056.9|8046.9|8064.6|8054.6|8067.1|8057.1|8053.1|8043.1|262
1697030700000|2023-10-11 13:25:00|8064.9|8054.9|8069.1|8059.1|8071.4|8061.4|8062.6|8052.6|247
1697031000000|2023-10-11 13:30:00|8068.9|8058.9|8063.1|8053.1|8071.1|8061.1|8061.6|8051.6|334
1697031300000|2023-10-11 13:35:00|8062.4|8052.4|8063.6|8053.6|8067.4|8057.4|8055.6|8045.6|385
1697031600000|2023-10-11 13:40:00|8064.1|8054.1|8066.6|8056.6|8068.1|8058.1|8060.1|8050.1|349
1697031900000|2023-10-11 13:45:00|8066.4|8056.4|8074.9|8064.9|8078.4|8068.4|8062.6|8052.6|322
1697032200000|2023-10-11 13:50:00|8074.6|8064.6|8068.6|8058.6|8076.4|8066.4|8060.9|8050.9|364
1697032500000|2023-10-11 13:55:00|8068.9|8058.9|8067.6|8057.6|8077.1|8067.1|8067.1|8057.1|248
1697032800000|2023-10-11 14:00:00|8066.6|8056.6|8056.4|8046.4|8067.1|8057.1|8055.9|8045.9|346
1697033100000|2023-10-11 14:05:00|8056.6|8046.6|8058.4|8048.4|8062.1|8052.1|8054.6|8044.6|323
1697033400000|2023-10-11 14:10:00|8058.1|8048.1|8051.1|8041.1|8059.6|8049.6|8050.6|8040.6|281
1697033700000|2023-10-11 14:15:00|8050.9|8040.9|8058.6|8048.6|8058.6|8048.6|8050.4|8040.4|210
1697034000000|2023-10-11 14:20:00|8057.6|8047.6|8068.4|8058.4|8070.6|8060.6|8055.6|8045.6|266
1697034300000|2023-10-11 14:25:00|8068.6|8058.6|8065.1|8055.1|8070.1|8060.1|8062.9|8052.9|258
1697034600000|2023-10-11 14:30:00|8065.4|8055.4|8061.1|8051.1|8068.1|8058.1|8059.4|8049.4|261
1697034900000|2023-10-11 14:35:00|8060.9|8050.9|8057.9|8047.9|8061.1|8051.1|8050.9|8040.9|299
1697035200000|2023-10-11 14:40:00|8057.6|8047.6|8055.1|8045.1|8063.9|8053.9|8054.9|8044.9|344
1697035500000|2023-10-11 14:45:00|8055.4|8045.4|8053.4|8043.4|8056.6|8046.6|8049.1|8039.1|269
1697035800000|2023-10-11 14:50:00|8053.1|8043.1|8052.6|8042.6|8057.9|8047.9|8052.4|8042.4|231
1697036100000|2023-10-11 14:55:00|8052.9|8042.9|8048.9|8038.9|8057.6|8047.6|8047.6|8037.6|227
1697036400000|2023-10-11 15:00:00|8048.6|8038.6|8040.4|8030.4|8049.4|8039.4|8039.6|8029.6|231
1697036700000|2023-10-11 15:05:00|8040.1|8030.1|8043.6|8033.6|8045.1|8035.1|8040.1|8030.1|203
1697037000000|2023-10-11 15:10:00|8043.4|8033.4|8037.1|8027.1|8044.1|8034.1|8034.4|8024.4|280
1697037300000|2023-10-11 15:15:00|8037.4|8027.4|8033.6|8023.6|8039.1|8029.1|8031.6|8021.6|276
1697037600000|2023-10-11 15:20:00|8033.4|8023.4|8040.6|8030.6|8041.1|8031.1|8030.4|8020.4|231
1697037900000|2023-10-11 15:25:00|8040.1|8030.1|8042.6|8032.6|8043.6|8033.6|8038.1|8028.1|193
1697038200000|2023-10-11 15:30:00|8042.4|8032.4|8040.1|8030.1|8044.4|8034.4|8038.6|8028.6|242
1697038500000|2023-10-11 15:35:00|8039.6|8029.6|8033.6|8023.6|8041.1|8031.1|8031.6|8021.6|240
1697038800000|2023-10-11 15:40:00|8033.4|8023.4|8029.1|8019.1|8037.9|8027.9|8027.1|8017.1|259
1697039100000|2023-10-11 15:45:00|8028.6|8018.6|8030.1|8020.1|8032.1|8022.1|8026.4|8016.4|248
1697039400000|2023-10-11 15:50:00|8029.9|8019.9|8026.6|8016.6|8031.1|8021.1|8025.9|8015.9|213
1697039700000|2023-10-11 15:55:00|8026.4|8016.4|8028.9|8018.9|8030.9|8020.9|8026.1|8016.1|128
1697040000000|2023-10-11 16:00:00|8028.6|8018.6|8032.4|8022.4|8032.4|8022.4|8026.9|8016.9|154
1697040300000|2023-10-11 16:05:00|8032.6|8022.6|8037.6|8027.6|8037.9|8027.9|8031.4|8021.4|183
1697040600000|2023-10-11 16:10:00|8037.4|8027.4|8035.4|8025.4|8037.4|8027.4|8032.6|8022.6|123
1697040900000|2023-10-11 16:15:00|8035.6|8025.6|8030.1|8020.1|8035.6|8025.6|8023.6|8013.6|168
1697041200000|2023-10-11 16:20:00|8029.9|8019.9|8020.4|8010.4|8029.9|8019.9|8018.1|8008.1|149
1697041500000|2023-10-11 16:25:00|8020.6|8010.6|8017.9|8007.9|8020.6|8010.6|8015.4|8005.4|113
1697041800000|2023-10-11 16:30:00|8018.6|8008.6|8017.6|8007.6|8020.1|8010.1|8016.1|8006.1|125
1697042100000|2023-10-11 16:35:00|8017.9|8007.9|8019.6|8009.6|8020.4|8010.4|8016.1|8006.1|79
1697042400000|2023-10-11 16:40:00|8019.9|8009.9|8020.1|8010.1|8021.1|8011.1|8018.9|8008.9|71
1697042700000|2023-10-11 16:45:00|8019.9|8009.9|8019.6|8009.6|8024.4|8014.4|8018.9|8008.9|84
1697043000000|2023-10-11 16:50:00|8019.4|8009.4|8020.1|8010.1|8020.6|8010.6|8016.6|8006.6|82
1697043300000|2023-10-11 16:55:00|8019.9|8009.9|8020.5|8010.5|8022|8012|8017.8|8007.8|146
1697043600000|2023-10-11 17:00:00|8020.8|8010.8|8010.8|8000.8|8021.1|8011.1|8010.3|8000.3|168
1697043900000|2023-10-11 17:05:00|8010.4|8000.4|8015.5|8005.5|8015.9|8005.9|8008.8|7998.8|131
1697044200000|2023-10-11 17:10:00|8015.9|8005.9|8018.8|8008.8|8022|8012|8015.9|8005.9|123
1697044500000|2023-10-11 17:15:00|8018.6|8008.6|8014.8|8004.8|8019.8|8009.8|8012|8002|108
1697044800000|2023-10-11 17:20:00|8014.6|8004.6|8015.9|8005.9|8016.9|8006.9|8013.5|8003.5|119
1697045100000|2023-10-11 17:25:00|8015.6|8005.6|8015.3|8005.3|8018.1|8008.1|8013.5|8003.5|97
1697045400000|2023-10-11 17:30:00|8015|8005|8008.3|7998.3|8015|8005|8007.3|7997.3|91
1697045700000|2023-10-11 17:35:00|8008|7998|7998.8|7988.8|8008.1|7998.1|7997.1|7982.4|78
1697046000000|2023-10-11 17:40:00|7998.6|7988.6|7996.5|7986.5|7998.6|7988.6|7993.4|7983.4|83
1697046300000|2023-10-11 17:45:00|7996|7986|7993.9|7983.9|7997.1|7987.1|7993.6|7983.6|118
1697046600000|2023-10-11 17:50:00|7993.6|7983.6|7998|7988|8001.3|7991.3|7993.6|7983.6|88
1697046900000|2023-10-11 17:55:00|7997.8|7987.8|8011|7989.8|8011|7990.6|7996.1|7979.8|45
1697068800000|2023-10-12 00:00:00|8018|8008|8014.6|8004.6|8019.3|8009.3|8014.6|8004.6|57
1697069100000|2023-10-12 00:05:00|8014.9|8004.9|8018.9|8008.9|8019.6|8009.6|8012.4|8002.4|97
1697069400000|2023-10-12 00:10:00|8018.4|8008.4|8013.5|8003.5|8018.4|8008.4|8012.6|8002.6|82
1697069700000|2023-10-12 00:15:00|8013.8|8003.8|8013.3|8003.3|8015|8005|8013.3|8003.3|60
1697070000000|2023-10-12 00:20:00|8013.5|8003.5|8013.3|8003.3|8014.8|8004.8|8012.8|8002.8|52
1697070300000|2023-10-12 00:25:00|8013.5|8003.5|8014.3|8004.3|8014.4|8004.4|8012.1|8002.1|85
1697070600000|2023-10-12 00:30:00|8014.4|8004.4|8013.5|8003.5|8014.4|8004.4|8012|8002|49
1697070900000|2023-10-12 00:35:00|8013.8|8003.8|8018.5|8008.5|8018.5|8008.5|8013.5|8003.5|61
1697071200000|2023-10-12 00:40:00|8018.3|8008.3|8020.5|8010.5|8021.6|8011.6|8017|8007|71
1697071500000|2023-10-12 00:45:00|8020.8|8010.8|8022.3|8012.3|8022.9|8012.9|8020|8010|76
1697071800000|2023-10-12 00:50:00|8022.5|8012.5|8023|8013|8023.8|8013.8|8019.8|8009.8|68
1697072100000|2023-10-12 00:55:00|8022.8|8012.8|8023.3|8013.3|8025.5|8015.5|8022.5|8012.5|119
1697072400000|2023-10-12 01:00:00|8023.5|8013.5|8029|8019|8030.4|8020.4|8023.5|8013.5|325
1697072700000|2023-10-12 01:05:00|8029.5|8019.5|8029.5|8019.5|8030.3|8020.3|8023.1|8013.1|211
1697073000000|2023-10-12 01:10:00|8029.4|8019.4|8030.8|8020.8|8033.9|8023.9|8029.4|8019.4|172
1697073300000|2023-10-12 01:15:00|8030.9|8020.9|8032.3|8022.3|8037.6|8027.6|8030.6|8020.6|216
1697073600000|2023-10-12 01:20:00|8031.8|8021.8|8032.5|8022.5|8033.6|8023.6|8026.1|8016.1|239
1697073900000|2023-10-12 01:25:00|8032.8|8022.8|8030.8|8020.8|8037.6|8027.6|8029.3|8019.3|186
1697074200000|2023-10-12 01:30:00|8030.1|8020.1|8030.5|8020.5|8030.8|8020.8|8020.4|8010.4|346
1697074500000|2023-10-12 01:35:00|8030.4|8020.4|8034.8|8024.8|8037.6|8027.6|8030.4|8020.4|254
1697074800000|2023-10-12 01:40:00|8034.9|8024.9|8043.8|8033.8|8044.6|8034.6|8034.5|8024.5|226
1697075100000|2023-10-12 01:45:00|8044.3|8034.3|8044|8034|8046.8|8036.8|8043.1|8033.1|188
1697075400000|2023-10-12 01:50:00|8043.9|8033.9|8049.6|8039.6|8049.6|8039.6|8043.1|8033.1|166
1697075700000|2023-10-12 01:55:00|8049.8|8039.8|8045.4|8035.4|8049.8|8039.8|8044.3|8034.3|178
1697076000000|2023-10-12 02:00:00|8045.1|8035.1|8044.6|8034.6|8047.4|8037.4|8041.1|8031.1|161
1697076300000|2023-10-12 02:05:00|8044.9|8034.9|8038.8|8028.8|8045.1|8035.1|8038.1|8028.1|168
1697076600000|2023-10-12 02:10:00|8038.4|8028.4|8029.8|8019.8|8041.1|8031.1|8029.4|8019.4|178
1697076900000|2023-10-12 02:15:00|8029.6|8019.6|8029.3|8019.3|8031|8021|8024.8|8014.8|158
1697077200000|2023-10-12 02:20:00|8029|8019|8023.3|8013.3|8029|8019|8022.5|8012.5|103
1697077500000|2023-10-12 02:25:00|8022.8|8012.8|8022|8012|8024.3|8014.3|8020.9|8010.9|121
1697077800000|2023-10-12 02:30:00|8021.8|8011.8|8029.3|8019.3|8029.6|8019.6|8021.4|8011.4|224
1697078100000|2023-10-12 02:35:00|8029.5|8019.5|8031.3|8021.3|8031.4|8021.4|8026.5|8016.5|164
1697078400000|2023-10-12 02:40:00|8031.1|8021.1|8028.8|8018.8|8034|8024|8027.5|8017.5|151
1697078700000|2023-10-12 02:45:00|8028.9|8018.9|8026.8|8016.8|8030.3|8020.3|8026.4|8016.4|119
1697079000000|2023-10-12 02:50:00|8027|8017|8032.8|8022.8|8034.5|8024.5|8026.8|8016.8|133
1697079300000|2023-10-12 02:55:00|8032.5|8022.5|8032.5|8022.5|8032.8|8022.8|8028.9|8018.9|115
1697079600000|2023-10-12 03:00:00|8032.3|8022.3|8039.6|8029.6|8040.9|8030.9|8031.6|8021.6|149
1697079900000|2023-10-12 03:05:00|8039.4|8029.4|8040.1|8030.1|8041.5|8031.5|8037.9|8027.9|167
1697080200000|2023-10-12 03:10:00|8040.6|8030.6|8043.8|8033.8|8045|8035|8037.3|8027.3|142
1697080500000|2023-10-12 03:15:00|8043.5|8033.5|8045.8|8035.8|8049.4|8039.4|8042.8|8032.8|253
1697080800000|2023-10-12 03:20:00|8045.5|8035.5|8050.4|8040.4|8051.8|8041.8|8044.5|8034.5|192
1697081100000|2023-10-12 03:25:00|8050.6|8040.6|8054.6|8044.6|8055.9|8045.9|8050.1|8040.1|218
1697081400000|2023-10-12 03:30:00|8054.4|8044.4|8054.3|8044.3|8055.3|8045.3|8052.9|8042.9|74
1697081700000|2023-10-12 03:35:00|8053.9|8043.9|8053.4|8043.4|8055.3|8045.3|8053.4|8043.4|50
1697082000000|2023-10-12 03:40:00|8053.5|8043.5|8054.3|8044.3|8054.8|8044.8|8052.9|8042.9|76
1697082300000|2023-10-12 03:45:00|8054.4|8044.4|8054.9|8044.9|8055.8|8045.8|8054.3|8044.3|78
1697082600000|2023-10-12 03:50:00|8055.3|8045.3|8055.5|8045.5|8056.5|8046.5|8055|8045|58
1697082900000|2023-10-12 03:55:00|8055.8|8045.8|8056.3|8046.3|8056.3|8046.3|8053.3|8043.3|59
1697083200000|2023-10-12 04:00:00|8056|8046|8055.9|8045.9|8056.3|8046.3|8055|8045|30
1697083500000|2023-10-12 04:05:00|8055.6|8045.6|8058.3|8048.3|8058.3|8048.3|8055.5|8045.5|62
1697083800000|2023-10-12 04:10:00|8058.5|8048.5|8058.1|8048.1|8059.8|8049.8|8057.8|8047.8|24
1697084100000|2023-10-12 04:15:00|8058.4|8048.4|8057.5|8047.5|8059|8049|8057.5|8047.5|23
1697084400000|2023-10-12 04:20:00|8057.8|8047.8|8057.5|8047.5|8058.5|8048.5|8057.5|8047.5|25
1697084700000|2023-10-12 04:25:00|8057.3|8047.3|8055.3|8045.3|8058.1|8048.1|8054.5|8044.5|32
1697085000000|2023-10-12 04:30:00|8054.5|8044.5|8056.1|8046.1|8056.6|8046.6|8053.3|8043.3|57
1697085300000|2023-10-12 04:35:00|8055.6|8045.6|8054.9|8044.9|8056.1|8046.1|8054.4|8044.4|25
1697085600000|2023-10-12 04:40:00|8054.8|8044.8|8054|8044|8055.4|8045.4|8052.6|8042.6|40
1697085900000|2023-10-12 04:45:00|8053.6|8043.6|8056.9|8046.9|8056.9|8046.9|8051.4|8041.4|62
1697086200000|2023-10-12 04:50:00|8056.6|8046.6|8059.1|8049.1|8060.5|8050.5|8056.6|8046.6|57
1697086500000|2023-10-12 04:55:00|8059.3|8049.3|8058.5|8048.5|8060.5|8050.5|8058|8048|55
1697086800000|2023-10-12 05:00:00|8058.3|8048.3|8056.6|8046.6|8058.3|8048.3|8054.6|8044.6|100
1697087100000|2023-10-12 05:05:00|8056.5|8046.5|8057.5|8047.5|8060.4|8050.4|8056.1|8046.1|81
1697087400000|2023-10-12 05:10:00|8057.6|8047.6|8057.3|8047.3|8058|8048|8055.1|8045.1|63
1697087700000|2023-10-12 05:15:00|8057.5|8047.5|8056.9|8046.9|8058.8|8048.8|8055.1|8045.1|103
1697088000000|2023-10-12 05:20:00|8057.3|8047.3|8056.1|8046.1|8058|8048|8055.6|8045.6|72
1697088300000|2023-10-12 05:25:00|8055.9|8045.9|8058.5|8048.5|8058.8|8048.8|8054.5|8044.5|56
1697088600000|2023-10-12 05:30:00|8058.8|8048.8|8052.3|8042.3|8060.8|8050.8|8051.1|8041.1|159
1697088900000|2023-10-12 05:35:00|8051.9|8041.9|8060|8050|8062.3|8052.3|8050.1|8040.1|199
1697089200000|2023-10-12 05:40:00|8059.8|8049.8|8052.1|8042.1|8059.8|8049.8|8051.6|8041.6|130
1697089500000|2023-10-12 05:45:00|8052.3|8042.3|8048.3|8038.3|8055|8045|8048.3|8038.3|115
1697089800000|2023-10-12 05:50:00|8048.1|8038.1|8044.6|8034.6|8048.1|8038.1|8042.1|8032.1|166
1697090100000|2023-10-12 05:55:00|8044.8|8034.8|8046.3|8036.3|8047.5|8037.5|8043.5|8033.5|146
1697090400000|2023-10-12 06:00:00|8046.5|8036.5|8051.3|8041.3|8052.8|8042.8|8044.5|8034.5|153
1697090700000|2023-10-12 06:05:00|8051.8|8041.8|8056.3|8046.3|8056.6|8046.6|8050.3|8040.3|118
1697091000000|2023-10-12 06:10:00|8056.8|8046.8|8056|8046|8058.8|8048.8|8054.3|8044.3|158
1697091300000|2023-10-12 06:15:00|8056.3|8046.3|8058|8048|8058.5|8048.5|8055.5|8045.5|139
1697091600000|2023-10-12 06:20:00|8058.1|8048.1|8064.5|8054.5|8066.8|8056.8|8055.3|8045.3|151
1697091900000|2023-10-12 06:25:00|8064.3|8054.3|8062.5|8052.5|8066.8|8056.8|8061.9|8051.9|139
1697092200000|2023-10-12 06:30:00|8062.3|8052.3|8069.8|8059.8|8071.4|8061.4|8060.5|8050.5|205
1697092500000|2023-10-12 06:35:00|8069.9|8059.9|8076.8|8066.8|8081.3|8071.3|8069.8|8059.8|217
1697092800000|2023-10-12 06:40:00|8076.4|8066.4|8083.5|8073.5|8085.8|8075.8|8076.3|8066.3|246
1697093100000|2023-10-12 06:45:00|8082.8|8072.8|8081.8|8071.8|8084.3|8074.3|8080.5|8070.5|149
1697093400000|2023-10-12 06:50:00|8081.6|8071.6|8088.8|8078.8|8089|8079|8081.5|8071.5|221
1697093700000|2023-10-12 06:55:00|8088.5|8078.5|8084.9|8074.9|8090.6|8080.6|8083.9|8073.9|275
1697094000000|2023-10-12 07:00:00|8084.6|8074.6|8076|8066|8086.1|8076.1|8071.3|8061.3|236
1697094300000|2023-10-12 07:05:00|8076.3|8066.3|8059.9|8049.9|8076.6|8066.6|8057.3|8047.3|199
1697094600000|2023-10-12 07:10:00|8059.8|8049.8|8053.9|8043.9|8070|8060|8053.1|8043.1|195
1697094900000|2023-10-12 07:15:00|8053.6|8043.6|8052.9|8042.9|8054.6|8044.6|8048.1|8038.1|189
1697095200000|2023-10-12 07:20:00|8052.1|8042.1|8054.9|8044.9|8058.1|8048.1|8052.1|8042.1|137
1697095500000|2023-10-12 07:25:00|8055.1|8045.1|8055.1|8045.1|8058.9|8048.9|8054.1|8044.1|119
1697095800000|2023-10-12 07:30:00|8054.6|8044.6|8051.9|8041.9|8058.6|8048.6|8047.4|8037.4|158
1697096100000|2023-10-12 07:35:00|8052.1|8042.1|8048.6|8038.6|8052.1|8042.1|8046.6|8036.6|134
1697096400000|2023-10-12 07:40:00|8048.4|8038.4|8047.6|8037.6|8051.9|8041.9|8046.9|8036.9|100
1697096700000|2023-10-12 07:45:00|8047.4|8037.4|8040.6|8030.6|8048.1|8038.1|8039.9|8029.9|110
1697097000000|2023-10-12 07:50:00|8040.4|8030.4|8039.4|8029.4|8041.6|8031.6|8035.4|8025.4|141
1697097300000|2023-10-12 07:55:00|8039.9|8029.9|8040.1|8030.1|8042.1|8032.1|8035.9|8025.9|94
1697097600000|2023-10-12 08:00:00|8039.9|8029.9|8047.6|8037.6|8050.6|8040.6|8038.6|8026.9|161
1697097900000|2023-10-12 08:05:00|8047.4|8037.4|8046.4|8036.4|8049.6|8039.6|8043.9|8033.9|104
1697098200000|2023-10-12 08:10:00|8046.1|8036.1|8057.1|8047.1|8057.1|8047.1|8045.1|8035.1|68
1697098500000|2023-10-12 08:15:00|8057.6|8047.6|8068.1|8058.1|8071.8|8061.8|8057.5|8047.5|185
1697098800000|2023-10-12 08:20:00|8068.4|8058.4|8068.6|8058.6|8074.6|8064.6|8067.6|8057.6|138
1697099100000|2023-10-12 08:25:00|8068.9|8058.9|8063.4|8053.4|8069.6|8059.6|8059.9|8049.9|150
1697099400000|2023-10-12 08:30:00|8063.9|8053.9|8070.9|8060.9|8071.4|8061.4|8063.9|8053.9|156
1697099700000|2023-10-12 08:35:00|8071.1|8061.1|8075.1|8065.1|8076.4|8066.4|8070.9|8060.9|119
1697100000000|2023-10-12 08:40:00|8075.4|8065.4|8089.1|8079.1|8089.6|8079.6|8074.9|8064.9|114
1697100300000|2023-10-12 08:45:00|8089.4|8079.4|8084.4|8074.4|8094.4|8084.4|8082.6|8072.6|189
1697100600000|2023-10-12 08:50:00|8086.9|8076.9|8089.4|8079.4|8090.6|8080.6|8080.6|8070.6|178
1697100900000|2023-10-12 08:55:00|8089.1|8079.1|8096.6|8086.6|8098.1|8088.1|8088.1|8078.1|135
1697101200000|2023-10-12 09:00:00|8096.4|8086.4|8082.9|8072.9|8097.9|8087.9|8082.9|8072.9|163
1697101500000|2023-10-12 09:05:00|8083.1|8073.1|8071.9|8061.9|8087.9|8077.9|8069.9|8059.9|151
1697101800000|2023-10-12 09:10:00|8072.1|8062.1|8068.4|8058.4|8076.1|8066.1|8064.1|8054.1|139
1697102100000|2023-10-12 09:15:00|8068.1|8058.1|8067.4|8057.4|8068.1|8058.1|8062.9|8052.9|134
1697102400000|2023-10-12 09:20:00|8067.1|8057.1|8063.6|8053.6|8067.9|8057.9|8062.1|8052.1|122
1697102700000|2023-10-12 09:25:00|8063.9|8053.9|8065.6|8055.6|8070.1|8060.1|8063.9|8053.9|101
1697103000000|2023-10-12 09:30:00|8065.9|8055.9|8068.6|8058.6|8073.1|8063.1|8065.6|8055.6|90
1697103300000|2023-10-12 09:35:00|8068.9|8058.9|8072.6|8062.6|8072.6|8062.6|8068.9|8058.9|59
1697103600000|2023-10-12 09:40:00|8072.9|8062.9|8070.4|8060.4|8073.1|8063.1|8068.6|8058.6|57
1697103900000|2023-10-12 09:45:00|8070.6|8060.6|8074.6|8064.6|8075.9|8065.9|8070.1|8060.1|75
1697104200000|2023-10-12 09:50:00|8074.9|8064.9|8070.1|8060.1|8075.1|8065.1|8068.9|8058.9|65
1697104500000|2023-10-12 09:55:00|8070.6|8060.6|8070.4|8060.4|8073.6|8063.6|8068.4|8058.4|67
1697104800000|2023-10-12 10:00:00|8070.1|8060.1|8073.4|8063.4|8074.6|8064.6|8069.9|8059.9|86
1697105100000|2023-10-12 10:05:00|8073.6|8063.6|8074.1|8064.1|8075.1|8065.1|8070.9|8060.9|56
1697105400000|2023-10-12 10:10:00|8074.4|8064.4|8076.4|8066.4|8077.6|8067.6|8074.4|8064.4|55
1697105700000|2023-10-12 10:15:00|8076.6|8066.6|8083.6|8073.6|8084.6|8074.6|8076.6|8066.6|82
1697106000000|2023-10-12 10:20:00|8083.4|8073.4|8088.6|8078.6|8088.6|8078.6|8082.1|8072.1|85
1697106300000|2023-10-12 10:25:00|8088.1|8078.1|8073.9|8063.9|8088.4|8078.4|8072.9|8062.9|106
1697106600000|2023-10-12 10:30:00|8074.1|8064.1|8073.4|8063.4|8076.9|8066.9|8072.4|8062.4|80
1697106900000|2023-10-12 10:35:00|8073.6|8063.6|8066.1|8056.1|8075.6|8065.6|8065.4|8055.4|112
1697107200000|2023-10-12 10:40:00|8065.6|8055.6|8066.4|8056.4|8068.1|8058.1|8064.1|8054.1|101
1697107500000|2023-10-12 10:45:00|8066.6|8056.6|8063.6|8053.6|8067.6|8057.6|8063.6|8053.6|74
1697107800000|2023-10-12 10:50:00|8063.9|8053.9|8062.6|8052.6|8064.9|8054.9|8059.9|8049.9|63
1697108100000|2023-10-12 10:55:00|8062.1|8052.1|8063.6|8053.6|8064.6|8054.6|8060.9|8050.9|118
1697108400000|2023-10-12 11:00:00|8063.4|8053.4|8055.4|8045.4|8065.4|8055.4|8055.4|8045.4|92
1697108700000|2023-10-12 11:05:00|8055.6|8045.6|8053.1|8043.1|8055.6|8045.6|8048.6|8038.6|142
1697109000000|2023-10-12 11:10:00|8053.4|8043.4|8058.4|8048.4|8058.6|8048.6|8053.4|8043.4|115
1697109300000|2023-10-12 11:15:00|8058.6|8048.6|8060.1|8050.1|8062.4|8052.4|8058.4|8048.4|106
1697109600000|2023-10-12 11:20:00|8060.4|8050.4|8061.4|8051.4|8061.9|8051.9|8052.4|8042.4|113
1697109900000|2023-10-12 11:25:00|8061.1|8051.1|8065.9|8055.9|8068.4|8058.4|8055.4|8045.4|121
1697110200000|2023-10-12 11:30:00|8066.1|8056.1|8073.1|8063.1|8079.4|8069.4|8066.1|8056.1|177
1697110500000|2023-10-12 11:35:00|8072.9|8062.9|8068.6|8058.6|8078.4|8068.4|8066.6|8056.6|153
1697110800000|2023-10-12 11:40:00|8068.4|8058.4|8071.4|8061.4|8074.1|8064.1|8066.9|8056.9|97
1697111100000|2023-10-12 11:45:00|8071.6|8061.6|8072.1|8062.1|8074.1|8064.1|8070.1|8060.1|90
1697111400000|2023-10-12 11:50:00|8072.6|8062.6|8072.4|8062.4|8075.6|8065.6|8069.4|8059.4|102
1697111700000|2023-10-12 11:55:00|8072.6|8062.6|8068.6|8058.6|8074.9|8064.9|8068.4|8058.4|117
1697112000000|2023-10-12 12:00:00|8068.9|8058.9|8046.1|8036.1|8068.9|8058.9|8043.9|8033.9|267
1697112300000|2023-10-12 12:05:00|8045.9|8035.9|8037.4|8027.4|8048.4|8038.4|8034.8|8024.8|327
1697112600000|2023-10-12 12:10:00|8036.4|8026.4|8030.9|8020.9|8036.6|8026.6|8026.6|8016.6|294
1697112900000|2023-10-12 12:15:00|8031.1|8021.1|8037.1|8027.1|8037.4|8027.4|8028.1|8018.1|208
1697113200000|2023-10-12 12:20:00|8036.9|8026.9|8043.1|8033.1|8046.9|8036.9|8034.9|8024.9|197
1697113500000|2023-10-12 12:25:00|8043.4|8033.4|8052.1|8042.1|8052.1|8042.1|8041.1|8031.1|172
1697113800000|2023-10-12 12:30:00|8051.6|8041.6|8029.1|8019.1|8051.6|8041.6|8023.6|8013.6|525
1697114100000|2023-10-12 12:35:00|8029.4|8019.4|8022.9|8012.9|8033.6|8023.6|8020.9|8010.9|449
1697114400000|2023-10-12 12:40:00|8022.6|8012.6|8032.1|8022.1|8032.1|8022.1|8016.4|8006.4|383
1697114700000|2023-10-12 12:45:00|8033.4|8023.4|8035.4|8025.4|8038.9|8028.9|8031.4|8021.4|339
1697115000000|2023-10-12 12:50:00|8036.4|8026.4|8034.1|8024.1|8038.6|8028.6|8030.9|8020.9|294
1697115300000|2023-10-12 12:55:00|8034.6|8024.6|8032.1|8022.1|8037.1|8027.1|8030.1|8020.1|239
1697115600000|2023-10-12 13:00:00|8032.4|8022.4|8044.6|8034.6|8044.6|8034.6|8032.1|8022.1|520
1697115900000|2023-10-12 13:05:00|8045.1|8035.1|8039.1|8029.1|8045.9|8035.9|8036.6|8026.6|355
1697116200000|2023-10-12 13:10:00|8039.4|8029.4|8044.6|8034.6|8049.6|8039.6|8037.1|8027.1|371
1697116500000|2023-10-12 13:15:00|8043.9|8033.9|8036.9|8026.9|8045.9|8035.9|8033.1|8023.1|336
1697116800000|2023-10-12 13:20:00|8037.4|8027.4|8037.9|8027.9|8038.9|8028.9|8033.1|8023.1|235
1697117100000|2023-10-12 13:25:00|8038.1|8028.1|8036.6|8026.6|8039.1|8029.1|8035.1|8025.1|207
1697117400000|2023-10-12 13:30:00|8036.4|8026.4|8023.1|8013.1|8039.6|8029.6|8022.6|8012.6|316
1697117700000|2023-10-12 13:35:00|8023.9|8013.9|8018.1|8008.1|8029.9|8019.9|8017.6|8007.6|401
1697118000000|2023-10-12 13:40:00|8017.9|8007.9|8009.6|7999.6|8020.1|8010.1|8009.6|7999.6|411
1697118300000|2023-10-12 13:45:00|8009.9|7999.9|8015.1|8005.1|8019.6|8009.6|8009.4|7999.4|407
1697118600000|2023-10-12 13:50:00|8015.4|8005.4|8012.4|8002.4|8021.9|8011.9|8011.6|8001.6|302
1697118900000|2023-10-12 13:55:00|8012.6|8002.6|8006.9|7996.9|8014.1|8004.1|8006.9|7996.9|258
1697119200000|2023-10-12 14:00:00|8007.1|7997.1|7999.1|7989.1|8007.4|7997.4|7993.9|7983.9|400
1697119500000|2023-10-12 14:05:00|7999.4|7989.4|8008.6|7998.6|8011.9|8001.9|7999.1|7989.1|317
1697119800000|2023-10-12 14:10:00|8008.4|7998.4|8011.4|8001.4|8014.6|8004.6|8006.6|7996.6|262
1697120100000|2023-10-12 14:15:00|8010.4|8000.4|8004.6|7994.6|8013.1|8003.1|8003.4|7993.4|284
1697120400000|2023-10-12 14:20:00|8004.1|7994.1|8010.1|8000.1|8015.1|8005.1|8003.4|7993.4|204
1697120700000|2023-10-12 14:25:00|8009.9|7999.9|7999.9|7989.9|8010.1|8000.1|7998.6|7988.6|280
1697121000000|2023-10-12 14:30:00|8000.1|7990.1|7999.9|7989.9|8002.6|7992.6|7995.6|7985.6|270
1697121300000|2023-10-12 14:35:00|8000.1|7990.1|8001.4|7991.4|8004.6|7994.6|7997.4|7987.4|268
1697121600000|2023-10-12 14:40:00|8001.1|7991.1|7998.4|7988.4|8008.6|7998.6|7998.4|7988.4|212
1697121900000|2023-10-12 14:45:00|7998.6|7988.6|7994.6|7984.6|7998.9|7988.9|7992.1|7982.1|210
1697122200000|2023-10-12 14:50:00|7994.9|7984.9|7992.9|7982.9|7996.4|7986.4|7992.6|7982.6|201
1697122500000|2023-10-12 14:55:00|7992.6|7982.6|7995.4|7985.4|7999.9|7989.9|7992.1|7982.1|225
1697122800000|2023-10-12 15:00:00|7995.1|7985.1|7989.4|7979.4|7996.9|7986.9|7988.4|7978.4|253
1697123100000|2023-10-12 15:05:00|7989.1|7979.1|7985.4|7975.4|7992.9|7982.9|7982.1|7972.1|250
1697123400000|2023-10-12 15:10:00|7985.1|7975.1|7990.9|7980.9|7992.9|7982.9|7983.6|7973.6|270
1697123700000|2023-10-12 15:15:00|7990.6|7980.6|7988.1|7978.1|7990.6|7980.6|7985.9|7975.9|173
1697124000000|2023-10-12 15:20:00|7987.9|7977.9|7988.1|7978.1|7989.6|7979.6|7984.9|7974.9|193
1697124300000|2023-10-12 15:25:00|7987.9|7977.9|7986.6|7976.6|7991.9|7981.9|7986.1|7976.1|217
1697124600000|2023-10-12 15:30:00|7986.4|7976.4|7991.6|7981.6|7991.9|7981.9|7985.1|7975.1|152
1697124900000|2023-10-12 15:35:00|7991.9|7981.9|7997.1|7987.1|7997.6|7987.6|7988.9|7978.9|141
1697125200000|2023-10-12 15:40:00|7996.9|7986.9|7995.4|7985.4|7998.1|7988.1|7990.9|7980.9|132
1697125500000|2023-10-12 15:45:00|7995.6|7985.6|7993.1|7983.1|7997.6|7987.6|7992.9|7982.9|91
1697125800000|2023-10-12 15:50:00|7992.1|7982.1|7996.6|7986.6|7998.4|7988.4|7990.9|7980.9|116
1697126100000|2023-10-12 15:55:00|7996.9|7986.9|7998.6|7988.6|8000.4|7990.4|7995.4|7985.4|139
1697126400000|2023-10-12 16:00:00|7999.1|7989.1|7997.1|7987.1|8003.6|7993.6|7995.9|7985.9|195
1697126700000|2023-10-12 16:05:00|7997.4|7987.4|7994.9|7984.9|7998.6|7988.6|7994.4|7984.4|99
1697127000000|2023-10-12 16:10:00|7995.1|7985.1|7995.9|7985.9|7996.1|7986.1|7991.4|7981.4|100
1697127300000|2023-10-12 16:15:00|7996.1|7986.1|7997.4|7987.4|8000.1|7990.1|7996.1|7986.1|111
1697127600000|2023-10-12 16:20:00|7997.1|7987.1|7995.4|7985.4|8001.1|7991.1|7993.9|7983.9|156
1697127900000|2023-10-12 16:25:00|7995.1|7985.1|7994.4|7984.4|7995.6|7985.6|7992.6|7982.6|125
1697128200000|2023-10-12 16:30:00|7994.1|7984.1|7991.4|7981.4|7995.9|7985.9|7990.6|7980.6|115
1697128500000|2023-10-12 16:35:00|7991.6|7981.6|7995.1|7985.1|7996.6|7986.6|7990.6|7980.6|91
1697128800000|2023-10-12 16:40:00|7994.9|7984.9|7997.1|7987.1|7998.4|7988.4|7994.4|7984.4|164
1697129100000|2023-10-12 16:45:00|7996.9|7986.9|7995.9|7985.9|7997.6|7987.6|7991.6|7981.6|136
1697129400000|2023-10-12 16:50:00|7996.1|7986.1|8000.9|7990.9|8001.1|7991.1|7995.9|7985.9|112
1697129700000|2023-10-12 16:55:00|8001.1|7991.1|7999.3|7989.3|8001.4|7991.4|7995.8|7985.8|108
1697130000000|2023-10-12 17:00:00|7999.4|7989.4|7987.3|7977.3|7999.4|7989.4|7986.6|7976.6|237
1697130300000|2023-10-12 17:05:00|7987.5|7977.5|7987.4|7977.4|7990.3|7980.3|7986.4|7976.4|295
1697130600000|2023-10-12 17:10:00|7987.6|7977.6|7986|7976|7988.9|7978.9|7984.5|7974.5|215
1697130900000|2023-10-12 17:15:00|7986.3|7976.3|7984.5|7974.5|7986.6|7976.6|7983|7973|141
1697131200000|2023-10-12 17:20:00|7984.8|7974.8|7984|7974|7986.5|7976.5|7982.5|7972.5|99
1697131500000|2023-10-12 17:25:00|7984.8|7974.8|7977.8|7967.8|7985.3|7975.3|7977|7967|146
1697131800000|2023-10-12 17:30:00|7978|7968|7978.1|7968.1|7983.8|7973.8|7977.3|7967.3|190
1697132100000|2023-10-12 17:35:00|7978.4|7968.4|7974.3|7964.3|7979.8|7969.8|7974.3|7964.3|123
1697132400000|2023-10-12 17:40:00|7974.5|7964.5|7972.6|7962.6|7974.9|7964.9|7972.6|7962.6|71
1697132700000|2023-10-12 17:45:00|7972.9|7962.9|7964.6|7954.6|7974.9|7964.9|7964.6|7954.6|77
1697133000000|2023-10-12 17:50:00|7964.4|7954.4|7968.8|7958.8|7969.8|7959.8|7964.4|7954.4|65
1697133300000|2023-10-12 17:55:00|7973.8|7953.8|7969.6|7949.6|7975.4|7955.4|7969.6|7949.6|37
1697155200000|2023-10-13 00:00:00|7994.4|7974.4|7992|7982|7994.4|7982.1|7987.5|7972.9|52
1697155500000|2023-10-13 00:05:00|7992.1|7982.1|7994.5|7984.5|7995.4|7985.4|7991.9|7981.9|73
1697155800000|2023-10-13 00:10:00|7994.3|7984.3|7991.8|7981.8|7994.3|7984.3|7990.6|7980.6|52
1697156100000|2023-10-13 00:15:00|7991.5|7981.5|7991.8|7981.8|7992.8|7982.8|7991|7981|63
1697156400000|2023-10-13 00:20:00|7992|7982|7992.3|7982.3|7994|7984|7991.5|7981.5|38
1697156700000|2023-10-13 00:25:00|7992|7982|7993.6|7983.6|7995.3|7985.3|7991.5|7981.5|61
1697157000000|2023-10-13 00:30:00|7993.9|7983.9|7993.9|7983.9|7995.3|7985.3|7993.9|7983.9|55
1697157300000|2023-10-13 00:35:00|7994.3|7984.3|7994.1|7984.1|7996.5|7986.5|7993.3|7983.3|71
1697157600000|2023-10-13 00:40:00|7994.4|7984.4|7993|7983|7996.1|7986.1|7992.6|7982.6|36
1697157900000|2023-10-13 00:45:00|7992.9|7982.9|7995.8|7985.8|7996|7986|7992.9|7982.9|40
1697158200000|2023-10-13 00:50:00|7996|7986|7997.4|7987.4|7998|7988|7996|7986|43
1697158500000|2023-10-13 00:55:00|7997.5|7987.5|7998.4|7988.4|7998.5|7988.5|7994.5|7984.5|79
1697158800000|2023-10-13 01:00:00|7998.3|7988.3|8000.3|7990.3|8003.3|7993.3|7996.3|7986.3|239
1697159100000|2023-10-13 01:05:00|8000.1|7990.1|8001.3|7991.3|8003.8|7993.8|7997.9|7987.9|218
1697159400000|2023-10-13 01:10:00|8001|7991|7994.5|7984.5|8001.3|7991.3|7991.8|7981.8|229
1697159700000|2023-10-13 01:15:00|7994.3|7984.3|7997.8|7987.8|7998.3|7988.3|7992|7982|239
1697160000000|2023-10-13 01:20:00|7997.5|7987.5|7997.1|7987.1|8000.1|7990.1|7993.5|7983.5|164
1697160300000|2023-10-13 01:25:00|7996.9|7986.9|7995.8|7985.8|7998|7988|7993.5|7983.5|154
1697160600000|2023-10-13 01:30:00|7995.9|7985.9|7993.1|7983.1|7997.5|7987.5|7989.4|7979.4|308
1697160900000|2023-10-13 01:35:00|7992.9|7982.9|7987.4|7977.4|7993.9|7983.9|7987.4|7977.4|244
1697161200000|2023-10-13 01:40:00|7987|7977|7975.9|7965.9|7988.3|7978.3|7963.5|7953.5|348
1697161500000|2023-10-13 01:45:00|7975.6|7965.6|7987|7977|7987|7977|7970.9|7960.9|316
1697161800000|2023-10-13 01:50:00|7986.1|7976.1|7983.6|7973.6|7991|7981|7980.4|7970.4|179
1697162100000|2023-10-13 01:55:00|7983.9|7973.9|7986|7976|7989.5|7979.5|7981.4|7971.4|241
1697162400000|2023-10-13 02:00:00|7985.8|7975.8|7983|7973|7988.3|7978.3|7981.5|7971.5|204
1697162700000|2023-10-13 02:05:00|7982.8|7972.8|7995.4|7985.4|8000.3|7990.3|7982.8|7972.8|397
1697163000000|2023-10-13 02:10:00|7995.3|7985.3|8002.4|7992.4|8004.1|7994.1|7990.9|7980.9|287
1697163300000|2023-10-13 02:15:00|8002.1|7992.1|8000.8|7990.8|8004.3|7994.3|7996.6|7986.6|161
1697163600000|2023-10-13 02:20:00|8000.5|7990.5|7998.4|7988.4|8001.5|7991.5|7998.4|7988.4|99
1697163900000|2023-10-13 02:25:00|7998.6|7988.6|7997.4|7987.4|8000|7990|7997.1|7987.1|120
1697164200000|2023-10-13 02:30:00|7998.9|7988.9|8000|7990|8000.8|7990.8|7997.4|7987.4|187
1697164500000|2023-10-13 02:35:00|7999.9|7989.9|8005.3|7995.3|8005.8|7995.8|7998.5|7988.5|132
1697164800000|2023-10-13 02:40:00|8005|7995|8009.3|7999.3|8009.8|7999.8|7998.5|7988.5|227
1697165100000|2023-10-13 02:45:00|8009|7999|8011.3|8001.3|8013.5|8003.5|8008.1|7998.1|169
1697165400000|2023-10-13 02:50:00|8011|8001|8010|8000|8011.8|8001.8|8006.8|7996.8|166
1697165700000|2023-10-13 02:55:00|8010.3|8000.3|8009.1|7999.1|8010.8|8000.8|8005.8|7995.8|149
1697166000000|2023-10-13 03:00:00|8009.4|7999.4|8014.8|8004.8|8018.6|8008.6|8007.8|7997.8|143
1697166300000|2023-10-13 03:05:00|8014.6|8004.6|8011.8|8001.8|8016.3|8006.3|8010.6|8000.6|211
1697166600000|2023-10-13 03:10:00|8011.5|8001.5|8007.8|7997.8|8011.5|8001.5|8007.1|7997.1|138
1697166900000|2023-10-13 03:15:00|8008|7998|8006.5|7996.5|8012.4|8002.4|8005.3|7995.3|149
1697167200000|2023-10-13 03:20:00|8006.3|7996.3|8004.8|7994.8|8006.3|7996.3|8002.1|7992.1|138
1697167500000|2023-10-13 03:25:00|8004.9|7994.9|8010|8000|8011|8001|8004.8|7994.8|155
1697167800000|2023-10-13 03:30:00|8009.8|7999.8|8005.1|7995.1|8010.3|8000.3|8004.6|7994.6|68
1697168100000|2023-10-13 03:35:00|8004.9|7994.9|8004.1|7994.1|8006.3|7996.3|8003|7993|52
1697168400000|2023-10-13 03:40:00|8003.9|7993.9|8004.5|7994.5|8004.5|7994.5|8002.8|7992.8|39
1697168700000|2023-10-13 03:45:00|8004.8|7994.8|8004.5|7994.5|8004.8|7994.8|8003.4|7993.4|30
1697169000000|2023-10-13 03:50:00|8004.6|7994.6|8005.6|7995.6|8006.8|7996.8|8004.6|7994.6|38
1697169300000|2023-10-13 03:55:00|8005.4|7995.4|8005.8|7995.8|8005.8|7995.8|8005|7995|19
1697169600000|2023-10-13 04:00:00|8005.5|7995.5|8001|7991|8005.8|7995.8|8000.6|7990.6|34
1697169900000|2023-10-13 04:05:00|8000.6|7990.6|8002.3|7992.3|8002.4|7992.4|7999.5|7989.5|34
1697170200000|2023-10-13 04:10:00|8002|7992|8002.3|7992.3|8002.3|7992.3|8000.3|7990.3|36
1697170500000|2023-10-13 04:15:00|8001.9|7991.9|8002.3|7992.3|8002.8|7992.8|8001.5|7991.5|31
1697170800000|2023-10-13 04:20:00|8002|7992|8003.5|7993.5|8003.5|7993.5|8001.5|7991.5|24
1697171100000|2023-10-13 04:25:00|8003.3|7993.3|8006.5|7996.5|8007.6|7997.6|8002.5|7992.5|71
1697171400000|2023-10-13 04:30:00|8006|7996|8003.3|7993.3|8006.3|7996.3|8002.6|7992.6|38
1697171700000|2023-10-13 04:35:00|8003|7993|8002.8|7992.8|8003.6|7993.6|8002.6|7992.6|35
1697172000000|2023-10-13 04:40:00|8002.5|7992.5|8002.3|7992.3|8003.3|7993.3|8001.5|7991.5|22
1697172300000|2023-10-13 04:45:00|8001.9|7991.9|8002.5|7992.5|8002.9|7992.9|8001.5|7991.5|39
1697172600000|2023-10-13 04:50:00|8002|7992|8001.6|7991.6|8002.4|7992.4|8001.6|7991.6|14
1697172900000|2023-10-13 04:55:00|8001.8|7991.8|7999|7989|8001.8|7991.8|7998|7988|57
1697173200000|2023-10-13 05:00:00|7998.8|7988.8|8000.4|7990.4|8001.5|7991.5|7998.5|7988.5|90
1697173500000|2023-10-13 05:05:00|8000.6|7990.6|8000.6|7990.6|8000.9|7990.9|7998.4|7988.4|58
1697173800000|2023-10-13 05:10:00|8000.4|7990.4|8003.4|7993.4|8004.1|7994.1|8000.1|7990.1|86
1697174100000|2023-10-13 05:15:00|8003.6|7993.6|8002.1|7992.1|8004.5|7994.5|8002.1|7992.1|68
1697174400000|2023-10-13 05:20:00|8001.9|7991.9|8003.8|7993.8|8005|7995|8001.9|7991.9|67
1697174700000|2023-10-13 05:25:00|8003.9|7993.9|8004.1|7994.1|8005.5|7995.5|8002|7992|55
1697175000000|2023-10-13 05:30:00|8003.9|7993.9|8012.5|8002.5|8016|8006|8003.9|7993.9|198
1697175300000|2023-10-13 05:35:00|8012.4|8002.4|8014.6|8004.6|8017.3|8007.3|8009.1|7999.1|177
1697175600000|2023-10-13 05:40:00|8014.4|8004.4|8010|8000|8019.5|8009.5|8009.6|7999.6|211
1697175900000|2023-10-13 05:45:00|8010.3|8000.3|8006.5|7996.5|8014.4|8004.4|8005.3|7995.3|137
1697176200000|2023-10-13 05:50:00|8006.1|7996.1|8005|7995|8007.8|7997.8|8002.1|7992.1|181
1697176500000|2023-10-13 05:55:00|8005.3|7995.3|8008.8|7998.8|8009.4|7999.4|8004.3|7994.3|152
1697176800000|2023-10-13 06:00:00|8008.3|7998.3|7994|7984|8009|7999|7993.3|7983.3|300
1697177100000|2023-10-13 06:05:00|7993.8|7983.8|8002.4|7992.4|8003.4|7993.4|7993.8|7983.8|165
1697177400000|2023-10-13 06:10:00|8002.3|7992.3|8004.5|7994.5|8008|7998|8001.1|7991.1|160
1697177700000|2023-10-13 06:15:00|8004.4|7994.4|8001.9|7991.9|8006.8|7996.8|8001.5|7991.5|139
1697178000000|2023-10-13 06:20:00|8001.5|7991.5|8002|7992|8003.8|7993.8|7998.6|7988.6|153
1697178300000|2023-10-13 06:25:00|8001.8|7991.8|8007.3|7997.3|8007.8|7997.8|7999.8|7989.8|186
1697178600000|2023-10-13 06:30:00|8007|7997|8005.8|7995.8|8007.8|7997.8|8001.6|7991.6|260
1697178900000|2023-10-13 06:35:00|8005.6|7995.6|8007.6|7997.6|8009.3|7999.3|8003.8|7993.8|129
1697179200000|2023-10-13 06:40:00|8007.4|7997.4|8012.8|8002.8|8013.5|8003.5|8005.5|7995.5|189
1697179500000|2023-10-13 06:45:00|8012.5|8002.5|8012.3|8002.3|8016.5|8006.5|8012.3|8002.3|163
1697179800000|2023-10-13 06:50:00|8012|8002|8012.3|8002.3|8017.8|8007.8|8010.6|8000.6|212
1697180100000|2023-10-13 06:55:00|8011.8|8001.8|8011.1|8001.1|8014.4|8004.4|8006.6|7996.6|201
1697180400000|2023-10-13 07:00:00|8010.9|8000.9|7997.1|7987.1|8014.4|8004.4|7996.6|7986.6|164
1697180700000|2023-10-13 07:05:00|7997.4|7987.4|7994.5|7984.5|8001.9|7991.9|7994.5|7984.5|166
1697181000000|2023-10-13 07:10:00|7993.9|7983.9|7999.5|7989.5|8005.6|7995.6|7993.6|7983.6|197
1697181300000|2023-10-13 07:15:00|7998.5|7988.5|7999.4|7989.4|7999.5|7989.5|7993.6|7983.6|199
1697181600000|2023-10-13 07:20:00|7999.1|7989.1|7999.8|7989.8|8003.8|7993.8|7994.1|7984.1|212
1697181900000|2023-10-13 07:25:00|7999.9|7989.9|8015.6|8005.6|8016.6|8006.6|7999.9|7989.9|225
1697182200000|2023-10-13 07:30:00|8013.6|8003.6|8032.4|8022.4|8032.4|8022.4|8012.1|8002.1|252
1697182500000|2023-10-13 07:35:00|8032.1|8022.1|8029.9|8019.9|8032.4|8022.4|8027.9|8017.9|140
1697182800000|2023-10-13 07:40:00|8029.4|8019.4|8021.9|8011.9|8029.4|8019.4|8021.1|8011.1|138
1697183100000|2023-10-13 07:45:00|8022.1|8012.1|8019.6|8009.6|8024.6|8014.6|8019.4|8009.4|99
1697183400000|2023-10-13 07:50:00|8019.4|8009.4|8013.9|8003.9|8019.6|8009.6|8011.6|8001.6|147
1697183700000|2023-10-13 07:55:00|8013.6|8003.6|8001.1|7991.1|8013.9|8003.9|8000.4|7990.4|166
1697184000000|2023-10-13 08:00:00|8000.9|7990.9|8014.5|8004.5|8042.9|8022.9|8000.1|7990.1|410
1697184300000|2023-10-13 08:05:00|8014.3|8004.3|8025.9|8015.9|8025.9|8015.9|8014|8004|161
1697184600000|2023-10-13 08:10:00|8025.4|8015.4|8028.1|8018.1|8029.4|8019.4|8022.6|8012.6|154
1697184900000|2023-10-13 08:15:00|8027.9|8017.9|8024.1|8014.1|8028.1|8018.1|8020.4|8010.4|140
1697185200000|2023-10-13 08:20:00|8024.4|8014.4|8040|8030|8044.9|8034.9|8023.4|8013.4|194
1697185500000|2023-10-13 08:25:00|8040.3|8030.3|8048.1|8038.1|8050.9|8040.9|8034.6|8024.6|238
1697185800000|2023-10-13 08:30:00|8048.4|8038.4|8035.9|8025.9|8050.4|8040.4|8035.4|8025.4|164
1697186100000|2023-10-13 08:35:00|8036.1|8026.1|8038.9|8028.9|8039.1|8029.1|8033.1|8023.1|163
1697186400000|2023-10-13 08:40:00|8040.1|8030.1|8031.9|8021.9|8043.1|8033.1|8031.6|8021.6|106
1697186700000|2023-10-13 08:45:00|8031.6|8021.6|8030.6|8020.6|8037.9|8027.9|8030.6|8020.6|144
1697187000000|2023-10-13 08:50:00|8031.4|8021.4|8026.1|8016.1|8031.6|8021.6|8024.4|8014.4|118
1697187300000|2023-10-13 08:55:00|8026.6|8016.6|8025.6|8015.6|8029.4|8019.4|8024.9|8014.9|121
1697187600000|2023-10-13 09:00:00|8025.4|8015.4|8024.9|8014.9|8028.4|8018.4|8022.9|8012.9|129
1697187900000|2023-10-13 09:05:00|8024.6|8014.6|8019.9|8009.9|8025.4|8015.4|8018.6|8008.6|87
1697188200000|2023-10-13 09:10:00|8019.6|8009.6|8021.4|8011.4|8023.4|8013.4|8014.4|8004.4|122
1697188500000|2023-10-13 09:15:00|8021.1|8011.1|8024.9|8014.9|8025.4|8015.4|8018.6|8008.6|137
1697188800000|2023-10-13 09:20:00|8025.1|8015.1|8022.4|8012.4|8026.6|8016.6|8019.6|8009.6|114
1697189100000|2023-10-13 09:25:00|8022.1|8012.1|8023.6|8013.6|8026.4|8016.4|8021.9|8011.9|128
1697189400000|2023-10-13 09:30:00|8023.4|8013.4|8017.1|8007.1|8023.4|8013.4|8015.6|8005.6|166
1697189700000|2023-10-13 09:35:00|8017.4|8007.4|8021.6|8011.6|8022.4|8012.4|8017.1|8007.1|136
1697190000000|2023-10-13 09:40:00|8021.9|8011.9|8017.6|8007.6|8022.1|8012.1|8017.6|8007.6|103
1697190300000|2023-10-13 09:45:00|8017.9|8007.9|8004.6|7994.6|8018.9|8008.9|8001.4|7991.4|144
1697190600000|2023-10-13 09:50:00|8004.4|7994.4|8004.9|7994.9|8010.4|8000.4|8003.6|7993.6|127
1697190900000|2023-10-13 09:55:00|8004.6|7994.6|8009.4|7999.4|8010.6|8000.6|8004.6|7994.6|148
1697191200000|2023-10-13 10:00:00|8009.6|7999.6|8014.1|8004.1|8015.4|8005.4|8008.6|7998.6|171
1697191500000|2023-10-13 10:05:00|8013.9|8003.9|8012.9|8002.9|8014.6|8004.6|8009.1|7999.1|138
1697191800000|2023-10-13 10:10:00|8013.1|8003.1|8009.6|7999.6|8015.4|8005.4|8007.6|7997.6|147
1697192100000|2023-10-13 10:15:00|8009.9|7999.9|8005.1|7995.1|8011.9|8001.9|8005.1|7995.1|133
1697192400000|2023-10-13 10:20:00|8005.4|7995.4|8004.6|7994.6|8006.1|7996.1|8002.4|7992.4|121
1697192700000|2023-10-13 10:25:00|8005.1|7995.1|8000.6|7990.6|8006.1|7996.1|7999.4|7989.4|124
1697193000000|2023-10-13 10:30:00|8000.9|7990.9|7998.4|7988.4|8000.9|7990.9|7996.9|7986.9|123
1697193300000|2023-10-13 10:35:00|7998.1|7988.1|8000.4|7990.4|8001.4|7991.4|7995.6|7985.6|103
1697193600000|2023-10-13 10:40:00|8000.6|7990.6|7999.9|7989.9|8002.9|7992.9|7997.9|7987.9|77
1697193900000|2023-10-13 10:45:00|7999.6|7989.6|7999.1|7989.1|8006.4|7996.4|7998.6|7988.6|123
1697194200000|2023-10-13 10:50:00|7999.4|7989.4|8001.4|7991.4|8005.4|7995.4|7997.6|7987.6|145
1697194500000|2023-10-13 10:55:00|8001.6|7991.6|7997.9|7987.9|8001.6|7991.6|7997.1|7987.1|142
1697194800000|2023-10-13 11:00:00|7997.6|7987.6|7996.4|7986.4|8000.6|7990.6|7995.9|7985.9|160
1697195100000|2023-10-13 11:05:00|7995.9|7985.9|7997.1|7987.1|7998.9|7988.9|7991.9|7981.9|150
1697195400000|2023-10-13 11:10:00|7996.6|7986.6|7996.9|7986.9|7999.6|7989.6|7994.6|7984.6|110
1697195700000|2023-10-13 11:15:00|7997.1|7987.1|7994.9|7984.9|7997.1|7987.1|7993.4|7983.4|93
1697196000000|2023-10-13 11:20:00|7994.6|7984.6|7991.6|7981.6|7998.9|7988.9|7989.4|7979.4|160
1697196300000|2023-10-13 11:25:00|7991.4|7981.4|7993.6|7983.6|7993.9|7983.9|7987.1|7977.1|178
1697196600000|2023-10-13 11:30:00|7993.9|7983.9|7983.4|7973.4|7994.4|7984.4|7980.6|7970.6|250
1697196900000|2023-10-13 11:35:00|7983.6|7973.6|7981.9|7971.9|7983.9|7973.9|7973.9|7963.9|241
1697197200000|2023-10-13 11:40:00|7982.9|7972.9|7983.1|7973.1|7988.1|7978.1|7981.1|7971.1|133
1697197500000|2023-10-13 11:45:00|7982.9|7972.9|7980.6|7970.6|7983.1|7973.1|7975.6|7965.6|151
1697197800000|2023-10-13 11:50:00|7980.1|7970.1|7982.4|7972.4|7983.6|7973.6|7975.9|7965.9|214
1697198100000|2023-10-13 11:55:00|7982.6|7972.6|7980.4|7970.4|7987.9|7977.9|7980.4|7970.4|182
1697198400000|2023-10-13 12:00:00|7980.1|7970.1|7980.6|7970.6|7984.9|7974.9|7979.6|7969.6|258
1697198700000|2023-10-13 12:05:00|7980.4|7970.4|7970.6|7960.6|7980.4|7970.4|7970.1|7960.1|245
1697199000000|2023-10-13 12:10:00|7970.4|7960.4|7977.1|7967.1|7977.9|7967.9|7968.4|7958.4|197
1697199300000|2023-10-13 12:15:00|7977.4|7967.4|7980.9|7970.9|7982.1|7972.1|7976.1|7966.1|184
1697199600000|2023-10-13 12:20:00|7980.4|7970.4|7983.6|7973.6|7986.9|7976.9|7979.4|7969.4|187
1697199900000|2023-10-13 12:25:00|7983.9|7973.9|7988.4|7978.4|7990.6|7980.6|7983.4|7973.4|176
1697200200000|2023-10-13 12:30:00|7988.1|7978.1|7999.4|7989.4|8000.6|7990.6|7988.1|7978.1|295
1697200500000|2023-10-13 12:35:00|7999.1|7989.1|7997.9|7987.9|8003.4|7993.4|7996.1|7986.1|295
1697200800000|2023-10-13 12:40:00|7997.6|7987.6|7996.6|7986.6|7999.6|7989.6|7996.4|7986.4|189
1697201100000|2023-10-13 12:45:00|7996.1|7986.1|8000.4|7990.4|8001.9|7991.9|7995.9|7985.9|170
1697201400000|2023-10-13 12:50:00|8000.6|7990.6|7999.9|7989.9|8002.4|7992.4|7995.9|7985.9|198
1697201700000|2023-10-13 12:55:00|8000.1|7990.1|7998.6|7988.6|8004.6|7994.6|7997.4|7987.4|214
1697202000000|2023-10-13 13:00:00|7997.9|7987.9|7994.4|7984.4|8004.1|7994.1|7987.1|7977.1|594
1697202300000|2023-10-13 13:05:00|7994.1|7984.1|7994.4|7984.4|7994.9|7984.9|7987.9|7977.9|358
1697202600000|2023-10-13 13:10:00|7995.1|7985.1|7994.9|7984.9|7999.1|7989.1|7993.9|7983.9|314
1697202900000|2023-10-13 13:15:00|7993.9|7983.9|7974.6|7964.6|7995.6|7985.6|7973.4|7963.4|399
1697203200000|2023-10-13 13:20:00|7974.4|7964.4|7969.1|7959.1|7976.6|7966.6|7965.8|7955.8|359
1697203500000|2023-10-13 13:25:00|7968.9|7958.9|7971.9|7961.9|7974.4|7964.4|7967.6|7957.6|286
1697203800000|2023-10-13 13:30:00|7972.1|7962.1|7976.9|7966.9|7977.9|7967.9|7970.1|7960.1|416
1697204100000|2023-10-13 13:35:00|7977.4|7967.4|7982.6|7972.6|7987.9|7977.9|7977.1|7967.1|440
1697204400000|2023-10-13 13:40:00|7983.1|7973.1|7970.6|7960.6|7985.1|7975.1|7969.9|7959.9|366
1697204700000|2023-10-13 13:45:00|7969.6|7959.6|7980.9|7970.9|7983.9|7973.9|7969.6|7959.6|289
1697205000000|2023-10-13 13:50:00|7981.4|7971.4|7974.9|7964.9|7982.9|7972.9|7974.4|7964.4|285
1697205300000|2023-10-13 13:55:00|7974.6|7964.6|7965.1|7955.1|7975.6|7965.6|7964.4|7954.4|304
1697205600000|2023-10-13 14:00:00|7961.1|7951.1|7965.6|7955.6|7966.5|7956.5|7956.6|7946.6|548
1697205900000|2023-10-13 14:05:00|7966.4|7956.4|7961.8|7951.8|7967.1|7957.1|7950.8|7940.8|430
1697206200000|2023-10-13 14:10:00|7962|7952|7953.4|7943.4|7962|7952|7950.4|7940.4|372
1697206500000|2023-10-13 14:15:00|7953.9|7943.9|7951.9|7941.9|7955.4|7945.4|7946.1|7936.1|301
1697206800000|2023-10-13 14:20:00|7951.6|7941.6|7952.9|7942.9|7962.1|7952.1|7951.4|7941.4|273
1697207100000|2023-10-13 14:25:00|7953.1|7943.1|7952.1|7942.1|7959.9|7949.9|7949.9|7939.9|313
1697207400000|2023-10-13 14:30:00|7952.4|7942.4|7960.6|7950.6|7961.6|7951.6|7951.4|7941.4|277
1697207700000|2023-10-13 14:35:00|7960.4|7950.4|7951.4|7941.4|7960.4|7950.4|7951.1|7941.1|240
1697208000000|2023-10-13 14:40:00|7951.6|7941.6|7950.1|7940.1|7953.1|7943.1|7948.4|7938.4|250
1697208300000|2023-10-13 14:45:00|7949.6|7939.6|7949.1|7939.1|7949.9|7939.9|7942.6|7932.6|264
1697208600000|2023-10-13 14:50:00|7948.9|7938.9|7938.9|7928.9|7951.6|7941.6|7932.6|7922.6|317
1697208900000|2023-10-13 14:55:00|7937.6|7927.6|7947.9|7937.9|7950.1|7940.1|7934.4|7924.4|318
1697209200000|2023-10-13 15:00:00|7948.1|7938.1|7962.4|7952.4|7963.4|7953.4|7947.6|7937.6|320
1697209500000|2023-10-13 15:05:00|7962.6|7952.6|7961.1|7951.1|7962.9|7952.9|7952.6|7942.6|242
1697209800000|2023-10-13 15:10:00|7960.9|7950.9|7957.6|7947.6|7960.9|7950.9|7952.9|7942.9|289
1697210100000|2023-10-13 15:15:00|7957.4|7947.4|7958.1|7948.1|7960.1|7950.1|7955.4|7945.4|212
1697210400000|2023-10-13 15:20:00|7957.9|7947.9|7953.4|7943.4|7961.6|7951.6|7953.4|7943.4|216
1697210700000|2023-10-13 15:25:00|7953.1|7943.1|7961.4|7951.4|7962.4|7952.4|7949.9|7939.9|254
1697211000000|2023-10-13 15:30:00|7962.9|7952.9|7959.9|7949.9|7963.6|7953.6|7957.1|7947.1|220
1697211300000|2023-10-13 15:35:00|7960.4|7950.4|7959.9|7949.9|7963.1|7953.1|7957.6|7947.6|155
1697211600000|2023-10-13 15:40:00|7960.1|7950.1|7959.4|7949.4|7961.9|7951.9|7956.9|7946.9|177
1697211900000|2023-10-13 15:45:00|7959.9|7949.9|7951.4|7941.4|7961.4|7951.4|7949.4|7939.4|261
1697212200000|2023-10-13 15:50:00|7951.1|7941.1|7954.9|7944.9|7958.4|7948.4|7950.9|7940.9|194
1697212500000|2023-10-13 15:55:00|7954.6|7944.6|7957.1|7947.1|7957.4|7947.4|7952.6|7942.6|119
1697212800000|2023-10-13 16:00:00|7956.9|7946.9|7956.1|7946.1|7959.1|7949.1|7955.1|7945.1|107
1697213100000|2023-10-13 16:05:00|7956.4|7946.4|7955.9|7945.9|7956.9|7946.9|7953.4|7943.4|123
1697213400000|2023-10-13 16:10:00|7955.6|7945.6|7956.4|7946.4|7956.9|7946.9|7953.9|7943.9|114
1697213700000|2023-10-13 16:15:00|7956.6|7946.6|7953.4|7943.4|7957.6|7947.6|7952.9|7942.9|123
1697214000000|2023-10-13 16:20:00|7953.1|7943.1|7951.6|7941.6|7955.4|7945.4|7950.4|7940.4|158
1697214300000|2023-10-13 16:25:00|7951.9|7941.9|7951.6|7941.6|7953.6|7943.6|7950.4|7940.4|121
1697214600000|2023-10-13 16:30:00|7951.4|7941.4|7953.6|7943.6|7955.4|7945.4|7948.9|7938.9|117
1697214900000|2023-10-13 16:35:00|7953.4|7943.4|7955.1|7945.1|7956.4|7946.4|7952.4|7942.4|99
1697215200000|2023-10-13 16:40:00|7955.4|7945.4|7962.6|7952.6|7963.6|7953.6|7955.4|7945.4|103
1697215500000|2023-10-13 16:45:00|7962.9|7952.9|7959.4|7949.4|7964.9|7954.9|7959.1|7949.1|111
1697215800000|2023-10-13 16:50:00|7959.9|7949.9|7963.4|7953.4|7963.9|7953.9|7956.9|7946.9|188
1697216100000|2023-10-13 16:55:00|7962.9|7952.9|7959.6|7949.6|7963.1|7953.1|7958.4|7948.4|158
1697216400000|2023-10-13 17:00:00|7959.5|7949.5|7954.8|7944.8|7961.8|7951.8|7950.6|7940.6|163
1697216700000|2023-10-13 17:05:00|7954.5|7944.5|7950|7940|7954.8|7944.8|7947.4|7937.4|116
1697217000000|2023-10-13 17:10:00|7949.5|7939.5|7949.5|7939.5|7949.9|7939.9|7946|7936|113
1697217300000|2023-10-13 17:15:00|7949.9|7939.9|7944.9|7934.9|7950.4|7940.4|7944.1|7934.1|73
1697217600000|2023-10-13 17:20:00|7945.1|7935.1|7944.4|7934.4|7945.5|7935.5|7943.6|7933.6|45
1697217900000|2023-10-13 17:25:00|7944.5|7934.5|7939.9|7929.9|7945.1|7935.1|7939.8|7929.8|62
1697218200000|2023-10-13 17:30:00|7939.8|7929.8|7940.5|7930.5|7940.8|7930.8|7939.3|7929.3|42
1697218500000|2023-10-13 17:35:00|7940.3|7930.3|7939.5|7929.5|7940.8|7930.8|7939.3|7929.3|43
1697218800000|2023-10-13 17:40:00|7939.6|7929.6|7948.1|7938.1|7948.1|7938.1|7939.5|7929.5|122
1697219100000|2023-10-13 17:45:00|7947.6|7937.6|7947.5|7937.5|7951.4|7941.4|7946.8|7936.8|76
1697219400000|2023-10-13 17:50:00|7947.8|7937.8|7949|7939|7951.6|7941.6|7947.5|7937.5|95
1697219700000|2023-10-13 17:55:00|7949.3|7939.3|7948.1|7928.1|7954|7939.3|7947.4|7928.1|29
1697414400000|2023-10-16 00:00:00|7985.5|7975.5|7985.1|7975.1|7986.6|7976.6|7984.3|7974.3|97
1697414700000|2023-10-16 00:05:00|7985.6|7975.6|7982|7972|7985.8|7975.8|7980.9|7970.9|109
1697415000000|2023-10-16 00:10:00|7982.3|7972.3|7985.1|7975.1|7985.8|7975.8|7982|7972|58
1697415300000|2023-10-16 00:15:00|7985.4|7975.4|7982.1|7972.1|7985.9|7975.9|7981.8|7971.8|53
1697415600000|2023-10-16 00:20:00|7982.3|7972.3|7979.3|7969.3|7983|7973|7979.3|7969.3|62
1697415900000|2023-10-16 00:25:00|7979.5|7969.5|7976|7966|7979.5|7969.5|7976|7966|70
1697416200000|2023-10-16 00:30:00|7975.8|7965.8|7975.5|7965.5|7976.8|7966.8|7973.9|7963.9|78
1697416500000|2023-10-16 00:35:00|7975.8|7965.8|7971.9|7961.9|7976.8|7966.8|7971.9|7961.9|52
1697416800000|2023-10-16 00:40:00|7971.8|7961.8|7970.3|7960.3|7972.6|7962.6|7970|7960|41
1697417100000|2023-10-16 00:45:00|7970.5|7960.5|7963.8|7953.8|7971.5|7961.5|7963.6|7953.6|89
1697417400000|2023-10-16 00:50:00|7964|7954|7963.6|7953.6|7966.4|7956.4|7963.1|7953.1|84
1697417700000|2023-10-16 00:55:00|7963.4|7953.4|7961.3|7951.3|7963.6|7953.6|7954.8|7944.8|117
1697418000000|2023-10-16 01:00:00|7961|7951|7977.4|7967.4|7978.6|7968.6|7959.3|7949.3|378
1697418300000|2023-10-16 01:05:00|7977.5|7967.5|7984.5|7974.5|7989.1|7979.1|7975.3|7965.3|290
1697418600000|2023-10-16 01:10:00|7984.8|7974.8|7988.5|7978.5|7989.9|7979.9|7984|7974|256
1697418900000|2023-10-16 01:15:00|7988.3|7978.3|7985.9|7975.9|7988.5|7978.5|7981.1|7971.1|293
1697419200000|2023-10-16 01:20:00|7986.3|7976.3|7985|7975|7989.5|7979.5|7981.9|7971.9|213
1697419500000|2023-10-16 01:25:00|7985.3|7975.3|7986.5|7976.5|7988.9|7978.9|7981.9|7971.9|218
1697419800000|2023-10-16 01:30:00|7986.3|7976.3|7982|7972|7988.4|7978.4|7978.5|7968.5|286
1697420100000|2023-10-16 01:35:00|7982.3|7972.3|7982|7972|7983.6|7973.6|7975.4|7965.4|225
1697420400000|2023-10-16 01:40:00|7982.3|7972.3|7984|7974|7988.4|7978.4|7980.4|7970.4|301
1697420700000|2023-10-16 01:45:00|7984.4|7974.4|7982.8|7972.8|7985.9|7975.9|7978.4|7968.4|229
1697421000000|2023-10-16 01:50:00|7983.6|7973.6|7982.6|7972.6|7983.6|7973.6|7979.1|7969.1|236
1697421300000|2023-10-16 01:55:00|7982.4|7972.4|7980.5|7970.5|7983.4|7973.4|7979.9|7969.9|211
1697421600000|2023-10-16 02:00:00|7980.6|7970.6|7978.1|7968.1|7983.9|7973.9|7977.9|7967.9|161
1697421900000|2023-10-16 02:05:00|7978.4|7968.4|7995.3|7985.3|7995.6|7985.6|7978.4|7968.4|228
1697422200000|2023-10-16 02:10:00|7995.5|7985.5|7997|7987|7998.1|7988.1|7993.6|7983.6|271
1697422500000|2023-10-16 02:15:00|7997.1|7987.1|7996.1|7986.1|7999.3|7989.3|7996|7986|105
1697422800000|2023-10-16 02:20:00|7996.4|7986.4|7999.3|7989.3|8000.8|7990.8|7995.5|7985.5|100
1697423100000|2023-10-16 02:25:00|7999.5|7989.5|7996.9|7986.9|8000|7990|7996.5|7986.5|101
1697423400000|2023-10-16 02:30:00|7997|7987|7997.8|7987.8|8001.6|7991.6|7996.5|7986.5|198
1697423700000|2023-10-16 02:35:00|7998.1|7988.1|7998.4|7988.4|7999.8|7989.8|7997.8|7987.8|96
1697424000000|2023-10-16 02:40:00|7998.5|7988.5|7998.4|7988.4|8002|7992|7998.1|7988.1|101
1697424300000|2023-10-16 02:45:00|7998.6|7988.6|7999.1|7989.1|8000.3|7990.3|7996.5|7986.5|153
1697424600000|2023-10-16 02:50:00|7999.4|7989.4|7995.5|7985.5|8002.1|7992.1|7994.4|7984.4|141
1697424900000|2023-10-16 02:55:00|7995.4|7985.4|7998.3|7988.3|7999.8|7989.8|7994.1|7984.1|159
1697425200000|2023-10-16 03:00:00|7998.4|7988.4|8000.1|7990.1|8000.4|7990.4|7996.5|7986.5|112
1697425500000|2023-10-16 03:05:00|8000.3|7990.3|7999.5|7989.5|8000.8|7990.8|7998.1|7988.1|116
1697425800000|2023-10-16 03:10:00|7999.8|7989.8|7998.9|7988.9|8000.8|7990.8|7993.6|7983.6|171
1697426100000|2023-10-16 03:15:00|7999.1|7989.1|7998.3|7988.3|7999.1|7989.1|7996.5|7986.5|98
1697426400000|2023-10-16 03:20:00|7998.5|7988.5|7994.5|7984.5|7998.5|7988.5|7993.6|7983.6|116
1697426700000|2023-10-16 03:25:00|7994.3|7984.3|7996.9|7986.9|7998.1|7988.1|7993.5|7983.5|136
1697427000000|2023-10-16 03:30:00|7997|7987|7996|7986|7998.1|7988.1|7994.9|7984.9|101
1697427300000|2023-10-16 03:35:00|7995.9|7985.9|7998.4|7988.4|7998.4|7988.4|7995.3|7985.3|41
1697427600000|2023-10-16 03:40:00|7998.1|7988.1|7998.6|7988.6|7999.9|7989.9|7998.1|7988.1|56
1697427900000|2023-10-16 03:45:00|7998.9|7988.9|7999|7989|8000|7990|7997.9|7987.9|67
1697428200000|2023-10-16 03:50:00|7999.3|7989.3|7999.5|7989.5|8000|7990|7997.6|7987.6|83
1697428500000|2023-10-16 03:55:00|7999.3|7989.3|7999.1|7989.1|7999.4|7989.4|7997.1|7987.1|49
1697428800000|2023-10-16 04:00:00|7999.5|7989.5|7999.1|7989.1|8000.3|7990.3|7998.1|7988.1|55
1697429100000|2023-10-16 04:05:00|7999.3|7989.3|7999.6|7989.6|8000.3|7990.3|7998.9|7988.9|31
1697429400000|2023-10-16 04:10:00|8000.8|7990.8|8000.4|7990.4|8001.1|7991.1|7999.5|7989.5|48
1697429700000|2023-10-16 04:15:00|8000.6|7990.6|8001.5|7991.5|8002.4|7992.4|7999.5|7989.5|34
1697430000000|2023-10-16 04:20:00|8001.1|7991.1|8001.3|7991.3|8001.5|7991.5|8001|7991|18
1697430300000|2023-10-16 04:25:00|8001|7991|7999.8|7989.8|8001.3|7991.3|7999.5|7989.5|31
1697430600000|2023-10-16 04:30:00|8000.1|7990.1|8000|7990|8001.8|7991.8|7999.3|7989.3|49
1697430900000|2023-10-16 04:35:00|8000.1|7990.1|7999|7989|8000.5|7990.5|7998|7988|27
1697431200000|2023-10-16 04:40:00|7999.3|7989.3|7999.3|7989.3|8000.3|7990.3|7999|7989|38
1697431500000|2023-10-16 04:45:00|7999.5|7989.5|8000|7990|8001.3|7991.3|7999.5|7989.5|41
1697431800000|2023-10-16 04:50:00|7999.8|7989.8|8000|7990|8000.5|7990.5|7999|7989|30
1697432100000|2023-10-16 04:55:00|7999.8|7989.8|7998.3|7988.3|8001.3|7991.3|7998.3|7988.3|35
1697432400000|2023-10-16 05:00:00|7998|7988|7996.6|7986.6|7998.5|7988.5|7996.6|7986.6|67
1697432700000|2023-10-16 05:05:00|7995.6|7985.6|7996.8|7986.8|7997.8|7987.8|7993.5|7983.5|92
1697433000000|2023-10-16 05:10:00|7996|7986|7995.3|7985.3|7997|7987|7994.5|7984.5|57
1697433300000|2023-10-16 05:15:00|7995|7985|7996.1|7986.1|7996.1|7986.1|7993.5|7983.5|54
1697433600000|2023-10-16 05:20:00|7995.8|7985.8|7993.1|7983.1|7996|7986|7991.9|7981.9|62
1697433900000|2023-10-16 05:25:00|7992.9|7982.9|7994.4|7984.4|7995|7985|7992.4|7982.4|50
1697434200000|2023-10-16 05:30:00|7994.8|7984.8|7997.4|7987.4|7999.5|7989.5|7994.5|7984.5|143
1697434500000|2023-10-16 05:35:00|7997.1|7987.1|7998|7988|8002.1|7992.1|7995.9|7985.9|126
1697434800000|2023-10-16 05:40:00|7997.9|7987.9|7994.9|7984.9|7998|7988|7991.6|7981.6|96
1697435100000|2023-10-16 05:45:00|7994.5|7984.5|7993.4|7983.4|7996|7986|7991.4|7981.4|101
1697435400000|2023-10-16 05:50:00|7993.8|7983.8|7990.4|7980.4|7993.8|7983.8|7988.4|7978.4|116
1697435700000|2023-10-16 05:55:00|7990.5|7980.5|7991.8|7981.8|7994.5|7984.5|7988.9|7978.9|90
1697436000000|2023-10-16 06:00:00|7992|7982|7994.1|7984.1|7996.8|7986.8|7992|7982|145
1697436300000|2023-10-16 06:05:00|7994.4|7984.4|7997.4|7987.4|8001.8|7991.8|7993.8|7983.8|228
1697436600000|2023-10-16 06:10:00|7997.1|7987.1|8003.8|7993.8|8004.8|7994.8|7996.9|7986.9|178
1697436900000|2023-10-16 06:15:00|8003.4|7993.4|8007.3|7997.3|8007.5|7997.5|8003|7993|169
1697437200000|2023-10-16 06:20:00|8007|7997|8014.3|8004.3|8014.3|8004.3|8006.5|7996.5|182
1697437500000|2023-10-16 06:25:00|8014|8004|8009.4|7999.4|8014|8004|8009.1|7999.1|187
1697437800000|2023-10-16 06:30:00|8009.1|7999.1|8012.8|8002.8|8015.9|8005.9|8009.1|7999.1|189
1697438100000|2023-10-16 06:35:00|8012.5|8002.5|8016.8|8006.8|8016.9|8006.9|8011.9|8001.9|133
1697438400000|2023-10-16 06:40:00|8016.5|8006.5|8022.8|8012.8|8023.6|8013.6|8015.8|8005.8|199
1697438700000|2023-10-16 06:45:00|8023|8013|8019.6|8009.6|8023.3|8013.3|8018.1|8008.1|140
1697439000000|2023-10-16 06:50:00|8020|8010|8016.3|8006.3|8021.1|8011.1|8016.3|8006.3|146
1697439300000|2023-10-16 06:55:00|8016.1|8006.1|8016.6|8006.6|8018.4|8008.4|8014.1|8004.1|197
1697439600000|2023-10-16 07:00:00|8016.4|8006.4|8016.6|8006.6|8026|8016|8013.4|8003.4|302
1697439900000|2023-10-16 07:05:00|8016.8|8006.8|8002.5|7992.5|8020.6|8010.6|8002.3|7992.3|228
1697440200000|2023-10-16 07:10:00|8002.8|7992.8|7998.9|7988.9|8007.1|7997.1|7997.8|7987.8|205
1697440500000|2023-10-16 07:15:00|7999|7989|7991.9|7981.9|8000.1|7990.1|7989.8|7979.8|190
1697440800000|2023-10-16 07:20:00|7991.4|7981.4|7986.4|7976.4|7991.9|7981.9|7981.4|7971.4|182
1697441100000|2023-10-16 07:25:00|7986.1|7976.1|7989.1|7979.1|7994.1|7984.1|7984.6|7974.6|180
1697441400000|2023-10-16 07:30:00|7988.9|7978.9|7988.6|7978.6|7994.6|7984.6|7988.4|7978.4|148
1697441700000|2023-10-16 07:35:00|7988.9|7978.9|7986.1|7976.1|7990.4|7980.4|7983.4|7973.4|149
1697442000000|2023-10-16 07:40:00|7986.6|7976.6|7982.4|7972.4|7986.9|7976.9|7978.6|7968.6|132
1697442300000|2023-10-16 07:45:00|7981.9|7971.9|7985.4|7975.4|7988.6|7978.6|7978.9|7968.9|147
1697442600000|2023-10-16 07:50:00|7985.6|7975.6|7986.4|7976.4|7990.4|7980.4|7984.4|7974.4|139
1697442900000|2023-10-16 07:55:00|7986.6|7976.6|7988.9|7978.9|7990.4|7980.4|7985.6|7975.6|123
1697443200000|2023-10-16 08:00:00|7988.4|7978.4|7997.6|7987.6|8001.4|7991.4|7988.4|7978.4|211
1697443500000|2023-10-16 08:05:00|7997.9|7987.9|7991.4|7981.4|7998.9|7988.9|7990.1|7980.1|152
1697443800000|2023-10-16 08:10:00|7990.6|7980.6|7970.1|7960.1|7990.6|7980.6|7967.9|7957.9|189
1697444100000|2023-10-16 08:15:00|7969.9|7959.9|7951.4|7941.4|7969.9|7959.9|7947.6|7937.6|209
1697444400000|2023-10-16 08:20:00|7951.1|7941.1|7958.9|7948.9|7959.4|7949.4|7947.8|7937.8|226
1697444700000|2023-10-16 08:25:00|7957.9|7947.9|7975.4|7965.4|7976.1|7966.1|7957.9|7947.9|178
1697445000000|2023-10-16 08:30:00|7975.1|7965.1|7982.9|7972.9|7985.9|7975.9|7973.1|7963.1|141
1697445300000|2023-10-16 08:35:00|7982.4|7972.4|7989.9|7979.9|7995.4|7985.4|7981.9|7971.9|165
1697445600000|2023-10-16 08:40:00|7990.1|7980.1|7993.4|7983.4|7993.9|7983.9|7987.6|7977.6|132
1697445900000|2023-10-16 08:45:00|7993.6|7983.6|7990.1|7980.1|7996.4|7986.4|7988.1|7978.1|143
1697446200000|2023-10-16 08:50:00|7989.9|7979.9|7981.1|7971.1|7990.4|7980.4|7981.1|7971.1|145
1697446500000|2023-10-16 08:55:00|7980.9|7970.9|7978.4|7968.4|7983.9|7973.9|7971.9|7961.9|113
1697446800000|2023-10-16 09:00:00|7978.1|7968.1|7979.6|7969.6|7984.6|7974.6|7973.9|7963.9|123
1697447100000|2023-10-16 09:05:00|7980.1|7970.1|7972.6|7962.6|7984.6|7974.6|7972.6|7962.6|119
1697447400000|2023-10-16 09:10:00|7972.1|7962.1|7976.1|7966.1|7976.1|7966.1|7968.4|7958.4|111
1697447700000|2023-10-16 09:15:00|7976.6|7966.6|7982.4|7972.4|7984.1|7974.1|7976.6|7966.6|100
1697448000000|2023-10-16 09:20:00|7983.4|7973.4|7980.9|7970.9|7990.4|7980.4|7980.9|7970.9|116
1697448300000|2023-10-16 09:25:00|7980.6|7970.6|7985.4|7975.4|7988.6|7978.6|7980.6|7970.6|88
1697448600000|2023-10-16 09:30:00|7985.1|7975.1|7991.9|7981.9|7991.9|7981.9|7984.9|7974.9|103
1697448900000|2023-10-16 09:35:00|7992.1|7982.1|7997.1|7987.1|7998.4|7988.4|7990.4|7980.4|85
1697449200000|2023-10-16 09:40:00|7997.4|7987.4|7990.4|7980.4|7997.6|7987.6|7988.9|7978.9|57
1697449500000|2023-10-16 09:45:00|7990.1|7980.1|7989.4|7979.4|7991.1|7981.1|7988.4|7978.4|86
1697449800000|2023-10-16 09:50:00|7989.1|7979.1|7990.1|7980.1|7992.1|7982.1|7988.1|7978.1|75
1697450100000|2023-10-16 09:55:00|7989.9|7979.9|7992.4|7982.4|7993.1|7983.1|7989.9|7979.9|64
1697450400000|2023-10-16 10:00:00|7992.6|7982.6|7992.9|7982.9|7994.4|7984.4|7992.1|7982.1|73
1697450700000|2023-10-16 10:05:00|7992.6|7982.6|7996.4|7986.4|7997.1|7987.1|7992.4|7982.4|57
1697451000000|2023-10-16 10:10:00|7996.6|7986.6|7998.1|7988.1|7999.1|7989.1|7996.6|7986.6|78
1697451300000|2023-10-16 10:15:00|7998.4|7988.4|7999.4|7989.4|7999.4|7989.4|7997.9|7987.9|55
1697451600000|2023-10-16 10:20:00|7999.6|7989.6|7994.9|7984.9|8001.4|7991.4|7991.6|7981.6|98
1697451900000|2023-10-16 10:25:00|7994.6|7984.6|7988.9|7978.9|7997.9|7987.9|7987.9|7977.9|102
1697452200000|2023-10-16 10:30:00|7988.6|7978.6|7981.1|7971.1|7990.4|7980.4|7980.6|7970.6|118
1697452500000|2023-10-16 10:35:00|7982.1|7972.1|7982.9|7972.9|7983.9|7973.9|7981.4|7971.4|60
1697452800000|2023-10-16 10:40:00|7982.6|7972.6|7987.9|7977.9|7988.6|7978.6|7982.4|7972.4|80
1697453100000|2023-10-16 10:45:00|7987.6|7977.6|7991.6|7981.6|7992.4|7982.4|7986.4|7976.4|90
1697453400000|2023-10-16 10:50:00|7991.4|7981.4|7990.1|7980.1|7993.9|7983.9|7987.4|7977.4|103
1697453700000|2023-10-16 10:55:00|7990.4|7980.4|7988.4|7978.4|7990.4|7980.4|7987.9|7977.9|86
1697454000000|2023-10-16 11:00:00|7988.1|7978.1|7988.1|7978.1|7993.1|7983.1|7987.6|7977.6|92
1697454300000|2023-10-16 11:05:00|7987.6|7977.6|7984.4|7974.4|7989.4|7979.4|7984.4|7974.4|81
1697454600000|2023-10-16 11:10:00|7984.1|7974.1|7983.4|7973.4|7988.9|7978.9|7982.1|7972.1|81
1697454900000|2023-10-16 11:15:00|7983.6|7973.6|7977.4|7967.4|7984.4|7974.4|7977.1|7967.1|112
1697455200000|2023-10-16 11:20:00|7977.6|7967.6|7982.4|7972.4|7983.4|7973.4|7977.6|7967.6|153
1697455500000|2023-10-16 11:25:00|7981.6|7971.6|7990.4|7980.4|7994.6|7984.6|7980.1|7970.1|172
1697455800000|2023-10-16 11:30:00|7990.6|7980.6|8001.1|7991.1|8005.6|7995.6|7990.6|7980.6|261
1697456100000|2023-10-16 11:35:00|8001.4|7991.4|8004.6|7994.6|8005.4|7995.4|8000.6|7990.6|176
1697456400000|2023-10-16 11:40:00|8004.9|7994.9|8012.6|8002.6|8012.6|8002.6|8003.1|7993.1|165
1697456700000|2023-10-16 11:45:00|8012.9|8002.9|8012.9|8002.9|8014.4|8004.4|8009.1|7999.1|139
1697457000000|2023-10-16 11:50:00|8012.6|8002.6|8012.4|8002.4|8013.6|8003.6|8010.4|8000.4|97
1697457300000|2023-10-16 11:55:00|8012.9|8002.9|8010.9|8000.9|8019.4|8009.4|8009.4|7999.4|185
1697457600000|2023-10-16 12:00:00|8010.6|8000.6|8016.4|8006.4|8017.9|8007.9|8010.1|8000.1|201
1697457900000|2023-10-16 12:05:00|8016.1|8006.1|8011.9|8001.9|8019.6|8009.6|8010.1|8000.1|220
1697458200000|2023-10-16 12:10:00|8011.6|8001.6|7995.6|7985.6|8011.6|8001.6|7989.6|7979.6|266
1697458500000|2023-10-16 12:15:00|7995.9|7985.9|7995.6|7985.6|8001.1|7991.1|7988.9|7978.9|206
1697458800000|2023-10-16 12:20:00|7995.9|7985.9|8000.4|7990.4|8009.1|7999.1|7995.6|7985.6|283
1697459100000|2023-10-16 12:25:00|8000.1|7990.1|8001.1|7991.1|8002.4|7992.4|7997.6|7987.6|176
1697459400000|2023-10-16 12:30:00|8001.4|7991.4|7998.4|7988.4|8004.9|7994.9|7995.4|7985.4|275
1697459700000|2023-10-16 12:35:00|7997.6|7987.6|8007.1|7997.1|8009.6|7999.6|7993.6|7983.6|280
1697460000000|2023-10-16 12:40:00|8006.9|7996.9|8003.4|7993.4|8007.6|7997.6|8002.1|7992.1|204
1697460300000|2023-10-16 12:45:00|8003.6|7993.6|8009.6|7999.6|8010.9|8000.9|8003.6|7993.6|149
1697460600000|2023-10-16 12:50:00|8010.1|8000.1|8007.9|7997.9|8014.6|8004.6|8007.6|7997.6|169
1697460900000|2023-10-16 12:55:00|8008.1|7998.1|8003.6|7993.6|8008.4|7998.4|8002.1|7992.1|204
1697461200000|2023-10-16 13:00:00|8003.4|7993.4|8002.1|7992.1|8006.9|7996.9|7995.6|7985.6|355
1697461500000|2023-10-16 13:05:00|8001.9|7991.9|8001.4|7991.4|8005.1|7995.1|7999.1|7989.1|238
1697461800000|2023-10-16 13:10:00|8001.6|7991.6|7992.6|7982.6|8003.1|7993.1|7991.4|7981.4|231
1697462100000|2023-10-16 13:15:00|7992.9|7982.9|7995.6|7985.6|7995.6|7985.6|7989.6|7979.6|210
1697462400000|2023-10-16 13:20:00|7996.4|7986.4|7991.4|7981.4|8000.9|7990.9|7991.4|7981.4|160
1697462700000|2023-10-16 13:25:00|7991.6|7981.6|7986.6|7976.6|7995.6|7985.6|7985.9|7975.9|245
1697463000000|2023-10-16 13:30:00|7986.4|7976.4|7981.6|7971.6|7989.1|7979.1|7978.1|7968.1|387
1697463300000|2023-10-16 13:35:00|7981.4|7971.4|7970.1|7960.1|7981.4|7971.4|7968.6|7958.6|362
1697463600000|2023-10-16 13:40:00|7970.9|7960.9|7971.1|7961.1|7975.9|7965.9|7967.1|7957.1|350
1697463900000|2023-10-16 13:45:00|7971.4|7961.4|7972.4|7962.4|7972.9|7962.9|7963.9|7953.9|393
1697464200000|2023-10-16 13:50:00|7972.9|7962.9|7978.9|7968.9|7978.9|7968.9|7971.6|7961.6|254
1697464500000|2023-10-16 13:55:00|7978.6|7968.6|7965.4|7955.4|7978.6|7968.6|7964.9|7954.9|261
1697464800000|2023-10-16 14:00:00|7965.6|7955.6|7969.9|7959.9|7975.1|7965.1|7962.4|7952.4|255
1697465100000|2023-10-16 14:05:00|7969.6|7959.6|7965.6|7955.6|7969.9|7959.9|7962.4|7952.4|261
1697465400000|2023-10-16 14:10:00|7966.1|7956.1|7967.6|7957.6|7968.9|7958.9|7963.4|7953.4|197
1697465700000|2023-10-16 14:15:00|7967.9|7957.9|7960.4|7950.4|7968.9|7958.9|7958.4|7948.4|248
1697466000000|2023-10-16 14:20:00|7960.6|7950.6|7961.9|7951.9|7968.6|7958.6|7960.6|7950.6|257
1697466300000|2023-10-16 14:25:00|7961.6|7951.6|7969.1|7959.1|7970.4|7960.4|7961.6|7951.6|230
1697466600000|2023-10-16 14:30:00|7968.9|7958.9|7966.1|7956.1|7973.9|7963.9|7965.4|7955.4|297
1697466900000|2023-10-16 14:35:00|7966.4|7956.4|7966.9|7956.9|7969.4|7959.4|7964.6|7954.6|190
1697467200000|2023-10-16 14:40:00|7966.6|7956.6|7967.9|7957.9|7971.6|7961.6|7964.6|7954.6|168
1697467500000|2023-10-16 14:45:00|7968.1|7958.1|7970.6|7960.6|7972.1|7962.1|7965.9|7955.9|136
1697467800000|2023-10-16 14:50:00|7970.4|7960.4|7963.9|7953.9|7971.4|7961.4|7962.9|7952.9|164
1697468100000|2023-10-16 14:55:00|7963.6|7953.6|7972.6|7962.6|7973.1|7963.1|7962.9|7952.9|209
1697468400000|2023-10-16 15:00:00|7973.1|7963.1|7985.4|7975.4|7985.4|7975.4|7971.4|7961.4|222
1697468700000|2023-10-16 15:05:00|7985.6|7975.6|7990.1|7980.1|7993.9|7983.9|7984.4|7974.4|191
1697469000000|2023-10-16 15:10:00|7990.4|7980.4|7987.4|7977.4|7991.1|7981.1|7986.9|7976.9|142
1697469300000|2023-10-16 15:15:00|7987.1|7977.1|7990.4|7980.4|7991.9|7981.9|7985.1|7975.1|163
1697469600000|2023-10-16 15:20:00|7990.6|7980.6|7988.9|7978.9|7991.4|7981.4|7984.1|7974.1|136
1697469900000|2023-10-16 15:25:00|7989.1|7979.1|7987.1|7977.1|7989.6|7979.6|7984.6|7974.6|131
1697470200000|2023-10-16 15:30:00|7987.4|7977.4|7983.1|7973.1|7989.6|7979.6|7981.1|7971.1|121
1697470500000|2023-10-16 15:35:00|7982.9|7972.9|7977.4|7967.4|7982.9|7972.9|7977.1|7967.1|127
1697470800000|2023-10-16 15:40:00|7976.9|7966.9|7979.1|7969.1|7980.6|7970.6|7976.9|7966.9|141
1697471100000|2023-10-16 15:45:00|7979.4|7969.4|7980.1|7970.1|7984.4|7974.4|7979.1|7969.1|151
1697471400000|2023-10-16 15:50:00|7979.9|7969.9|7978.1|7968.1|7982.6|7972.6|7976.9|7966.9|127
1697471700000|2023-10-16 15:55:00|7977.9|7967.9|7977.1|7967.1|7979.4|7969.4|7975.4|7965.4|116
1697472000000|2023-10-16 16:00:00|7977.4|7967.4|7979.9|7969.9|7980.4|7970.4|7976.4|7966.4|95
1697472300000|2023-10-16 16:05:00|7980.1|7970.1|7981.6|7971.6|7982.6|7972.6|7979.9|7969.9|67
1697472600000|2023-10-16 16:10:00|7981.9|7971.9|7981.4|7971.4|7984.1|7974.1|7980.1|7970.1|79
1697472900000|2023-10-16 16:15:00|7981.1|7971.1|7984.1|7974.1|7985.1|7975.1|7980.6|7970.6|86
1697473200000|2023-10-16 16:20:00|7984.4|7974.4|7983.6|7973.6|7985.9|7975.9|7982.9|7972.9|69
1697473500000|2023-10-16 16:25:00|7983.9|7973.9|7985.6|7975.6|7985.6|7975.6|7983.6|7973.6|28
1697473800000|2023-10-16 16:30:00|7985.9|7975.9|7986.4|7976.4|7987.6|7977.6|7984.4|7974.4|79
1697474100000|2023-10-16 16:35:00|7986.1|7976.1|7990.4|7980.4|7990.6|7980.6|7985.9|7975.9|67
1697474400000|2023-10-16 16:40:00|7990.6|7980.6|7993.1|7983.1|7993.4|7983.4|7989.6|7979.6|95
1697474700000|2023-10-16 16:45:00|7992.9|7982.9|7995.9|7985.9|7995.9|7985.9|7992.1|7982.1|134
1697475000000|2023-10-16 16:50:00|7995.6|7985.6|7993.4|7983.4|7995.9|7985.9|7993.4|7983.4|78
1697475300000|2023-10-16 16:55:00|7993.3|7983.3|7986.9|7976.9|7995|7985|7986.1|7976.1|125
1697475600000|2023-10-16 17:00:00|7986.6|7976.6|7987.8|7977.8|7987.8|7977.8|7983.6|7973.6|79
1697475900000|2023-10-16 17:05:00|7988|7978|7993.4|7983.4|7993.6|7983.6|7987.5|7977.5|75
1697476200000|2023-10-16 17:10:00|7993.6|7983.6|7992.6|7982.6|7994.3|7984.3|7992.6|7982.6|30
1697476500000|2023-10-16 17:15:00|7992.9|7982.9|7984|7974|7993.4|7983.4|7983.9|7973.9|43
1697476800000|2023-10-16 17:20:00|7983.9|7973.9|7980.8|7970.8|7984|7974|7980.1|7970.1|110
1697477100000|2023-10-16 17:25:00|7980.5|7970.5|7983.6|7973.6|7983.9|7973.9|7980.1|7970.1|88
1697477400000|2023-10-16 17:30:00|7983.4|7973.4|7980.5|7970.5|7983.4|7973.4|7980.5|7970.5|77
1697477700000|2023-10-16 17:35:00|7980.8|7970.8|7982.8|7972.8|7983.1|7973.1|7980.5|7970.5|91
1697478000000|2023-10-16 17:40:00|7982.9|7972.9|7987.4|7977.4|7988.5|7978.5|7982.8|7972.8|81
1697478300000|2023-10-16 17:45:00|7987.5|7977.5|7989.1|7979.1|7991.3|7981.3|7986.6|7976.6|66
1697478600000|2023-10-16 17:50:00|7989.6|7979.6|7992.4|7982.4|7993|7983|7988.9|7978.9|105
1697478900000|2023-10-16 17:55:00|7992.8|7982.8|7995.5|7975.5|7997.5|7982.8|7992.4|7973.4|29
1697500800000|2023-10-17 00:00:00|7989.4|7969.4|7979.1|7969.1|7989.4|7969.6|7977.9|7967.9|17
1697501100000|2023-10-17 00:05:00|7979.4|7969.4|7981.3|7971.3|7984.5|7974.5|7979.4|7969.4|78
1697501400000|2023-10-17 00:10:00|7981.5|7971.5|7980.6|7970.6|7982|7972|7980.6|7970.6|64
1697501700000|2023-10-17 00:15:00|7980.8|7970.8|7982.8|7972.8|7983.5|7973.5|7978.5|7968.5|80
1697502000000|2023-10-17 00:20:00|7983|7973|7985.5|7975.5|7985.5|7975.5|7982.6|7972.6|37
1697502300000|2023-10-17 00:25:00|7985.8|7975.8|7987.1|7977.1|7987.5|7977.5|7985.5|7975.5|31
1697502600000|2023-10-17 00:30:00|7986.9|7976.9|7985.1|7975.1|7987.3|7977.3|7984.4|7974.4|79
1697502900000|2023-10-17 00:35:00|7985.4|7975.4|7986.8|7976.8|7988.8|7978.8|7984.4|7974.4|176
1697503200000|2023-10-17 00:40:00|7986.5|7976.5|7988.5|7978.5|7989.8|7979.8|7986.3|7976.3|82
1697503500000|2023-10-17 00:45:00|7988.1|7978.1|7990.5|7980.5|7990.5|7980.5|7985|7969.5|73
1697503800000|2023-10-17 00:50:00|7990.8|7980.8|7987.3|7977.3|7991.3|7981.3|7986.5|7976.5|68
1697504100000|2023-10-17 00:55:00|7987.5|7977.5|7988.8|7978.8|7989.8|7979.8|7987.3|7977.3|71
1697504400000|2023-10-17 01:00:00|7988.5|7978.5|7974.3|7964.3|7988.5|7978.5|7968.9|7958.9|398
1697504700000|2023-10-17 01:05:00|7974.8|7964.8|7975|7965|7980.9|7970.9|7974|7964|238
1697505000000|2023-10-17 01:10:00|7974.6|7964.6|7971.1|7961.1|7977|7967|7969.1|7959.1|226
1697505300000|2023-10-17 01:15:00|7971|7961|7970.4|7960.4|7974.4|7964.4|7967.6|7957.6|238
1697505600000|2023-10-17 01:20:00|7970.3|7960.3|7973.8|7963.8|7976|7966|7970.3|7960.3|215
1697505900000|2023-10-17 01:25:00|7974|7964|7972.6|7962.6|7976|7966|7969.3|7959.3|256
1697506200000|2023-10-17 01:30:00|7972.4|7962.4|7971.9|7961.9|7975.6|7965.6|7968.6|7958.6|335
1697506500000|2023-10-17 01:35:00|7972|7962|7971.4|7961.4|7974.8|7964.8|7970.8|7960.8|244
1697506800000|2023-10-17 01:40:00|7971.1|7961.1|7969.5|7959.5|7972.3|7962.3|7963.9|7952.1|278
1697507100000|2023-10-17 01:45:00|7969.3|7959.3|7969.3|7959.3|7971.3|7961.3|7965.8|7955.8|217
1697507400000|2023-10-17 01:50:00|7969.5|7959.5|7971.3|7961.3|7974.5|7964.5|7969.3|7959.3|187
1697507700000|2023-10-17 01:55:00|7971.6|7961.6|7970.3|7960.3|7972.8|7962.8|7968.8|7958.8|163
1697508000000|2023-10-17 02:00:00|7969.9|7959.9|7972.4|7962.4|7973.3|7963.3|7967.1|7957.1|207
1697508300000|2023-10-17 02:05:00|7972.6|7962.6|7969.5|7959.5|7975.1|7965.1|7966.3|7956.3|186
1697508600000|2023-10-17 02:10:00|7969.3|7959.3|7968.4|7958.4|7971.1|7961.1|7967.1|7957.1|132
1697508900000|2023-10-17 02:15:00|7968.3|7958.3|7963.4|7953.4|7968.3|7958.3|7962.6|7952.6|118
1697509200000|2023-10-17 02:20:00|7963.1|7953.1|7961.5|7951.5|7964|7954|7960.8|7950.8|89
1697509500000|2023-10-17 02:25:00|7961.3|7951.3|7960|7950|7962|7952|7957.3|7947.3|169
1697509800000|2023-10-17 02:30:00|7959.8|7949.8|7959.5|7949.5|7961.8|7951.8|7956.4|7946.4|188
1697510100000|2023-10-17 02:35:00|7959.3|7949.3|7959.9|7949.9|7960.5|7950.5|7957.3|7947.3|164
1697510400000|2023-10-17 02:40:00|7959.6|7949.6|7956.5|7946.5|7960.9|7950.9|7953.1|7943.1|134
1697510700000|2023-10-17 02:45:00|7956.4|7946.4|7954.5|7944.5|7956.8|7946.8|7952.6|7942.6|142
1697511000000|2023-10-17 02:50:00|7954.1|7944.1|7954.8|7944.8|7958.1|7948.1|7953.1|7943.1|153
1697511300000|2023-10-17 02:55:00|7954.6|7944.6|7955.3|7945.3|7956.5|7946.5|7948.6|7938.6|190
1697511600000|2023-10-17 03:00:00|7955.1|7945.1|7961.1|7951.1|7962.1|7952.1|7953.8|7943.8|257
1697511900000|2023-10-17 03:05:00|7960.9|7950.9|7965|7955|7967.8|7957.8|7958.1|7948.1|196
1697512200000|2023-10-17 03:10:00|7964.8|7954.8|7967.6|7957.6|7969.8|7959.8|7963.4|7953.4|212
1697512500000|2023-10-17 03:15:00|7967.1|7957.1|7972.6|7962.6|7974.6|7964.6|7966.3|7956.3|198
1697512800000|2023-10-17 03:20:00|7972.9|7962.9|7968.4|7958.4|7974.3|7964.3|7967.4|7957.4|196
1697513100000|2023-10-17 03:25:00|7968.1|7958.1|7974.8|7964.8|7975.5|7965.5|7967.9|7957.9|216
1697513400000|2023-10-17 03:30:00|7974.5|7964.5|7971.4|7961.4|7974.5|7964.5|7969.1|7959.1|90
1697513700000|2023-10-17 03:35:00|7971.1|7961.1|7974.4|7964.4|7977.8|7967.8|7970.9|7960.9|109
1697514000000|2023-10-17 03:40:00|7974.6|7964.6|7968.6|7958.6|7974.6|7964.6|7966.6|7956.6|97
1697514300000|2023-10-17 03:45:00|7967.9|7957.9|7965.9|7955.9|7968.6|7958.6|7964.1|7954.1|87
1697514600000|2023-10-17 03:50:00|7966|7956|7966.9|7956.9|7966.9|7956.9|7963.9|7953.9|42
1697514900000|2023-10-17 03:55:00|7967.1|7957.1|7969.8|7959.8|7969.8|7959.8|7966.9|7956.9|45
1697515200000|2023-10-17 04:00:00|7969.9|7959.9|7969.8|7959.8|7969.9|7959.9|7968.4|7958.4|24
1697515500000|2023-10-17 04:05:00|7970|7960|7967.3|7957.3|7970.8|7960.8|7967|7957|58
1697515800000|2023-10-17 04:10:00|7967|7957|7964.5|7954.5|7967.5|7957.5|7963.6|7953.6|41
1697516100000|2023-10-17 04:15:00|7964.6|7954.6|7965.5|7955.5|7966.3|7956.3|7963.4|7953.4|52
1697516400000|2023-10-17 04:20:00|7965.1|7955.1|7964.3|7954.3|7965.8|7955.8|7963.4|7953.4|50
1697516700000|2023-10-17 04:25:00|7964|7954|7963.6|7953.6|7964.3|7954.3|7963.4|7953.4|28
1697517000000|2023-10-17 04:30:00|7963.8|7953.8|7959.6|7949.6|7963.8|7953.8|7959.6|7949.6|48
1697517300000|2023-10-17 04:35:00|7959.4|7949.4|7954.4|7944.4|7959.4|7949.4|7954.3|7944.3|33
1697517600000|2023-10-17 04:40:00|7954.1|7944.1|7955.5|7945.5|7956.1|7946.1|7953.1|7943.1|56
1697517900000|2023-10-17 04:45:00|7955.4|7945.4|7952.9|7942.9|7955.4|7945.4|7952.4|7942.4|80
1697518200000|2023-10-17 04:50:00|7952.6|7942.6|7936.4|7926.4|7952.6|7942.6|7936.1|7926.1|93
1697518500000|2023-10-17 04:55:00|7936.6|7926.6|7917.4|7907.4|7939|7929|7915.4|7905.4|142
1697518800000|2023-10-17 05:00:00|7917.1|7907.1|7913.3|7903.3|7918.5|7908.5|7896.6|7886.6|437
1697519100000|2023-10-17 05:05:00|7913.4|7903.4|7925.8|7915.8|7927|7917|7913.4|7903.4|222
1697519400000|2023-10-17 05:10:00|7925.5|7915.5|7929.1|7919.1|7930.5|7920.5|7924.8|7914.8|212
1697519700000|2023-10-17 05:15:00|7928.9|7918.9|7934.3|7924.3|7934.8|7924.8|7927.4|7917.4|155
1697520000000|2023-10-17 05:20:00|7934|7924|7934.5|7924.5|7935.3|7925.3|7929.3|7919.3|135
1697520300000|2023-10-17 05:25:00|7934.3|7924.3|7936.3|7926.3|7937.6|7927.6|7932.3|7922.3|178
1697520600000|2023-10-17 05:30:00|7936|7926|7935.6|7925.6|7940.3|7930.3|7924.9|7914.9|412
1697520900000|2023-10-17 05:35:00|7935.9|7925.9|7936.1|7926.1|7939.9|7929.9|7933|7923|205
1697521200000|2023-10-17 05:40:00|7936.4|7926.4|7940.4|7930.4|7943.3|7933.3|7935.6|7925.6|131
1697521500000|2023-10-17 05:45:00|7940.3|7930.3|7949.6|7939.6|7950.4|7940.4|7937.9|7927.9|175
1697521800000|2023-10-17 05:50:00|7949.5|7939.5|7950.8|7940.8|7952.8|7942.8|7947.6|7937.6|214
1697522100000|2023-10-17 05:55:00|7950.3|7940.3|7949.3|7939.3|7950.8|7940.8|7947.1|7937.1|127
1697522400000|2023-10-17 06:00:00|7949.5|7939.5|7944.5|7934.5|7949.9|7939.9|7941.5|7931.5|184
1697522700000|2023-10-17 06:05:00|7944.3|7934.3|7950.8|7940.8|7953.1|7943.1|7943.3|7933.3|168
1697523000000|2023-10-17 06:10:00|7950.5|7940.5|7949.6|7939.6|7951.3|7941.3|7945|7935|128
1697523300000|2023-10-17 06:15:00|7949.9|7939.9|7946.5|7936.5|7952|7942|7944|7934|138
1697523600000|2023-10-17 06:20:00|7946.6|7936.6|7935.5|7925.5|7947.8|7937.8|7933.5|7923.5|194
1697523900000|2023-10-17 06:25:00|7935.3|7925.3|7938|7928|7938.9|7928.9|7932.3|7922.3|140
1697524200000|2023-10-17 06:30:00|7937.8|7927.8|7930.4|7920.4|7937.8|7927.8|7927.5|7917.5|217
1697524500000|2023-10-17 06:35:00|7930.1|7920.1|7926.1|7916.1|7930.4|7920.4|7920|7910|197
1697524800000|2023-10-17 06:40:00|7925.9|7915.9|7926.8|7916.8|7927.8|7917.8|7922.3|7912.3|129
1697525100000|2023-10-17 06:45:00|7926.6|7916.6|7924.6|7914.6|7928.6|7918.6|7923.4|7913.4|157
1697525400000|2023-10-17 06:50:00|7924.8|7914.8|7914.5|7904.5|7925.6|7915.6|7914.5|7904.5|176
1697525700000|2023-10-17 06:55:00|7914.3|7904.3|7915.1|7905.1|7920.1|7910.1|7910.4|7900.4|216
1697526000000|2023-10-17 07:00:00|7914.6|7904.6|7902.4|7892.4|7914.9|7904.9|7900.1|7890.1|230
1697526300000|2023-10-17 07:05:00|7902.6|7892.6|7922.5|7912.5|7934.4|7924.4|7902.4|7892.4|298
1697526600000|2023-10-17 07:10:00|7922.3|7912.3|7925.9|7915.9|7931.1|7921.1|7920|7910|209
1697526900000|2023-10-17 07:15:00|7925.6|7915.6|7914.9|7904.9|7925.6|7915.6|7912.4|7902.4|172
1697527200000|2023-10-17 07:20:00|7915.1|7905.1|7918.6|7908.6|7924.4|7914.4|7915.1|7905.1|152
1697527500000|2023-10-17 07:25:00|7918.9|7908.9|7922.1|7912.1|7926.1|7916.1|7918.4|7908.4|155
1697527800000|2023-10-17 07:30:00|7921.4|7911.4|7929.9|7919.9|7935.4|7925.4|7920.4|7910.4|172
1697528100000|2023-10-17 07:35:00|7929.6|7919.6|7936.1|7926.1|7939.9|7929.9|7928.9|7918.9|138
1697528400000|2023-10-17 07:40:00|7935.9|7925.9|7931.6|7921.6|7939.9|7929.9|7931.4|7921.4|112
1697528700000|2023-10-17 07:45:00|7932.4|7922.4|7938.6|7928.6|7939.9|7929.9|7930.9|7920.9|127
1697529000000|2023-10-17 07:50:00|7938.4|7928.4|7941.9|7931.9|7942.1|7932.1|7935.4|7925.4|161
1697529300000|2023-10-17 07:55:00|7942.1|7932.1|7942.4|7932.4|7943.6|7933.6|7937.9|7927.9|172
1697529600000|2023-10-17 08:00:00|7941.9|7931.9|7928.1|7918.1|7943.1|7933.1|7923.6|7913.6|227
1697529900000|2023-10-17 08:05:00|7928.4|7918.4|7935.3|7925.3|7935.9|7925.9|7918.4|7908.4|209
1697530200000|2023-10-17 08:10:00|7932.9|7922.9|7929.1|7919.1|7939.4|7929.4|7928.6|7918.6|175
1697530500000|2023-10-17 08:15:00|7928.9|7918.9|7917.6|7907.6|7928.9|7918.9|7910.6|7900.6|180
1697530800000|2023-10-17 08:20:00|7917.9|7907.9|7921.9|7911.9|7925.9|7915.9|7917.9|7907.9|224
1697531100000|2023-10-17 08:25:00|7921.4|7911.4|7924.4|7914.4|7926.9|7916.9|7919.4|7909.4|193
1697531400000|2023-10-17 08:30:00|7924.6|7914.6|7913.9|7903.9|7927.1|7917.1|7913.6|7903.6|185
1697531700000|2023-10-17 08:35:00|7914.1|7904.1|7911.1|7901.1|7917.4|7907.4|7910.4|7900.4|186
1697532000000|2023-10-17 08:40:00|7910.9|7900.9|7909.4|7899.4|7913.9|7903.9|7905.9|7895.9|192
1697532300000|2023-10-17 08:45:00|7909.9|7899.9|7908.4|7898.4|7913.1|7903.1|7906.4|7896.4|109
1697532600000|2023-10-17 08:50:00|7908.1|7898.1|7906.9|7896.9|7910.4|7900.4|7906.6|7896.6|122
1697532900000|2023-10-17 08:55:00|7906.6|7896.6|7910.4|7900.4|7911.4|7901.4|7902.6|7892.6|130
1697533200000|2023-10-17 09:00:00|7910.1|7900.1|7909.6|7899.6|7913.4|7903.4|7908.4|7898.4|124
1697533500000|2023-10-17 09:05:00|7909.4|7899.4|7917.4|7907.4|7918.9|7908.9|7909.4|7899.4|153
1697533800000|2023-10-17 09:10:00|7916.9|7906.9|7917.4|7907.4|7918.6|7908.6|7914.4|7904.4|92
1697534100000|2023-10-17 09:15:00|7917.6|7907.6|7927.9|7917.9|7928.1|7918.1|7917.4|7907.4|146
1697534400000|2023-10-17 09:20:00|7927.6|7917.6|7933.9|7923.9|7937.9|7927.9|7927.4|7917.4|167
1697534700000|2023-10-17 09:25:00|7934.1|7924.1|7924.1|7914.1|7934.4|7924.4|7921.1|7911.1|125
1697535000000|2023-10-17 09:30:00|7923.9|7913.9|7929.1|7919.1|7930.1|7920.1|7921.6|7911.6|130
1697535300000|2023-10-17 09:35:00|7928.9|7918.9|7926.1|7916.1|7930.6|7920.6|7924.6|7914.6|77
1697535600000|2023-10-17 09:40:00|7925.9|7915.9|7924.9|7914.9|7926.9|7916.9|7923.4|7913.4|93
1697535900000|2023-10-17 09:45:00|7924.6|7914.6|7926.6|7916.6|7928.9|7918.9|7923.6|7913.6|72
1697536200000|2023-10-17 09:50:00|7926.9|7916.9|7931.6|7921.6|7931.9|7921.9|7925.4|7915.4|104
1697536500000|2023-10-17 09:55:00|7931.9|7921.9|7934.6|7924.6|7935.4|7925.4|7931.4|7921.4|103
1697536800000|2023-10-17 10:00:00|7935.4|7925.4|7932.4|7922.4|7936.9|7926.9|7932.4|7922.4|85
1697537100000|2023-10-17 10:05:00|7932.1|7922.1|7926.9|7916.9|7932.6|7922.6|7926.9|7916.9|65
1697537400000|2023-10-17 10:10:00|7926.4|7916.4|7931.1|7921.1|7936.4|7926.4|7926.1|7916.1|236
1697537700000|2023-10-17 10:15:00|7931.6|7921.6|7924.4|7914.4|7935.9|7925.9|7922.6|7912.6|130
1697538000000|2023-10-17 10:20:00|7924.6|7914.6|7923.9|7913.9|7924.9|7914.9|7921.1|7911.1|97
1697538300000|2023-10-17 10:25:00|7923.6|7913.6|7919.6|7909.6|7926.1|7916.1|7918.4|7908.4|114
1697538600000|2023-10-17 10:30:00|7919.9|7909.9|7921.9|7911.9|7921.9|7911.9|7916.6|7906.6|119
1697538900000|2023-10-17 10:35:00|7922.4|7912.4|7919.6|7909.6|7922.4|7912.4|7919.4|7909.4|79
1697539200000|2023-10-17 10:40:00|7919.5|7909.5|7916.6|7906.6|7919.5|7909.5|7915.9|7905.9|63
1697539500000|2023-10-17 10:45:00|7916.1|7906.1|7918.4|7908.4|7918.6|7908.6|7915.9|7905.9|77
1697539800000|2023-10-17 10:50:00|7918.6|7908.6|7921.4|7911.4|7921.9|7911.9|7918.6|7908.6|60
1697540100000|2023-10-17 10:55:00|7921.1|7911.1|7919.1|7909.1|7924.4|7914.4|7918.4|7908.4|118
1697540400000|2023-10-17 11:00:00|7918.9|7908.9|7920.4|7910.4|7921.6|7911.6|7917.9|7907.9|77
1697540700000|2023-10-17 11:05:00|7920.1|7910.1|7921.6|7911.6|7923.6|7913.6|7916.4|7906.4|106
1697541000000|2023-10-17 11:10:00|7922.1|7912.1|7926.6|7916.6|7926.9|7916.9|7920.1|7910.1|84
1697541300000|2023-10-17 11:15:00|7926.9|7916.9|7929.1|7919.1|7930.6|7920.6|7926.9|7916.9|90
1697541600000|2023-10-17 11:20:00|7929.4|7919.4|7924.4|7914.4|7930.4|7920.4|7923.9|7913.9|100
1697541900000|2023-10-17 11:25:00|7924.1|7914.1|7930.6|7920.6|7931.1|7921.1|7921.9|7911.9|126
1697542200000|2023-10-17 11:30:00|7929.6|7919.6|7926.4|7916.4|7933.6|7923.6|7922.5|7912.5|201
1697542500000|2023-10-17 11:35:00|7927.6|7917.6|7929.6|7919.6|7932.1|7922.1|7921.9|7911.9|149
1697542800000|2023-10-17 11:40:00|7929.4|7919.4|7928.9|7918.9|7930.4|7920.4|7925.9|7915.9|104
1697543100000|2023-10-17 11:45:00|7929.1|7919.1|7929.9|7919.9|7929.9|7919.9|7926.4|7916.4|97
1697543400000|2023-10-17 11:50:00|7929.4|7919.4|7919.1|7909.1|7930.4|7920.4|7916.1|7906.1|130
1697543700000|2023-10-17 11:55:00|7919.4|7909.4|7916.6|7906.6|7921.6|7911.6|7915.9|7905.9|141
1697544000000|2023-10-17 12:00:00|7916.1|7906.1|7912.9|7902.9|7917.9|7907.9|7910.4|7900.4|238
1697544300000|2023-10-17 12:05:00|7913.9|7903.9|7924.9|7914.9|7925.9|7915.9|7910.6|7900.6|216
1697544600000|2023-10-17 12:10:00|7925.1|7915.1|7927.9|7917.9|7932.6|7922.6|7924.4|7914.4|253
1697544900000|2023-10-17 12:15:00|7928.9|7918.9|7931.6|7921.6|7933.9|7923.9|7926.6|7916.6|171
1697545200000|2023-10-17 12:20:00|7932.4|7922.4|7924.1|7914.1|7933.6|7923.6|7924.1|7914.1|170
1697545500000|2023-10-17 12:25:00|7924.4|7914.4|7918.4|7908.4|7924.9|7914.9|7913.4|7903.4|151
1697545800000|2023-10-17 12:30:00|7915.6|7905.6|7903.1|7893.1|7915.6|7905.6|7901.6|7891.6|400
1697546100000|2023-10-17 12:35:00|7904.1|7894.1|7906.4|7896.4|7914.1|7904.1|7902.6|7892.6|368
1697546400000|2023-10-17 12:40:00|7907.4|7897.4|7911.9|7901.9|7914.9|7904.9|7906.9|7896.9|301
1697546700000|2023-10-17 12:45:00|7911.6|7901.6|7899.4|7889.4|7911.6|7901.6|7898.4|7888.4|218
1697547000000|2023-10-17 12:50:00|7900.1|7890.1|7901.4|7891.4|7901.9|7891.9|7898.1|7888.1|222
1697547300000|2023-10-17 12:55:00|7900.9|7890.9|7902.9|7892.9|7903.9|7893.9|7896.6|7886.6|276
1697547600000|2023-10-17 13:00:00|7902.6|7892.6|7909.6|7899.6|7920.9|7910.9|7902.4|7892.4|601
1697547900000|2023-10-17 13:05:00|7909.4|7899.4|7914.9|7904.9|7921.6|7911.6|7905.1|7895.1|350
1697548200000|2023-10-17 13:10:00|7914.6|7904.6|7922.6|7912.6|7923.1|7913.1|7910.6|7900.6|230
1697548500000|2023-10-17 13:15:00|7923.1|7913.1|7924.9|7914.9|7930.4|7920.4|7921.1|7911.1|246
1697548800000|2023-10-17 13:20:00|7924.4|7914.4|7923.6|7913.6|7930.4|7920.4|7920.4|7910.4|247
1697549100000|2023-10-17 13:25:00|7923.9|7913.9|7919.6|7909.6|7926.6|7916.6|7914.4|7904.4|228
1697549400000|2023-10-17 13:30:00|7919.4|7909.4|7929.4|7919.4|7937.4|7927.4|7918.4|7908.4|401
1697549700000|2023-10-17 13:35:00|7929.6|7919.6|7936.1|7926.1|7939.4|7929.4|7923.6|7913.6|403
1697550000000|2023-10-17 13:40:00|7936.4|7926.4|7933.9|7923.9|7938.1|7928.1|7929.1|7919.1|396
1697550300000|2023-10-17 13:45:00|7934.1|7924.1|7934.4|7924.4|7940.4|7930.4|7932.1|7922.1|413
1697550600000|2023-10-17 13:50:00|7933.9|7923.9|7952.4|7942.4|7953.9|7943.9|7933.9|7923.9|393
1697550900000|2023-10-17 13:55:00|7952.9|7942.9|7952.4|7942.4|7956.4|7946.4|7950.6|7940.6|291
1697551200000|2023-10-17 14:00:00|7952.6|7942.6|7955.1|7945.1|7963.6|7953.6|7952.6|7942.6|459
1697551500000|2023-10-17 14:05:00|7955.4|7945.4|7973.4|7963.4|7973.4|7963.4|7955.4|7945.4|379
1697551800000|2023-10-17 14:10:00|7973.6|7963.6|7983.1|7973.1|7988.4|7978.4|7973.6|7963.6|466
1697552100000|2023-10-17 14:15:00|7982.9|7972.9|7980.4|7970.4|7988.6|7978.6|7977.6|7967.6|409
1697552400000|2023-10-17 14:20:00|7980.6|7970.6|7986.9|7976.9|7989.6|7979.6|7973.6|7963.6|350
1697552700000|2023-10-17 14:25:00|7987.1|7977.1|7989.4|7979.4|7999.9|7989.9|7986.6|7976.6|381
1697553000000|2023-10-17 14:30:00|7989.1|7979.1|7989.1|7979.1|7993.4|7983.4|7985.1|7975.1|278
1697553300000|2023-10-17 14:35:00|7989.4|7979.4|7996.1|7986.1|7999.4|7989.4|7986.4|7976.4|261
1697553600000|2023-10-17 14:40:00|7996.4|7986.4|7991.4|7981.4|7998.4|7988.4|7989.1|7979.1|265
1697553900000|2023-10-17 14:45:00|7991.6|7981.6|7984.9|7974.9|7997.1|7987.1|7984.6|7974.6|291
1697554200000|2023-10-17 14:50:00|7984.6|7974.6|7979.6|7969.6|7985.9|7975.9|7979.4|7969.4|252
1697554500000|2023-10-17 14:55:00|7979.4|7969.4|7975.9|7965.9|7982.9|7972.9|7974.9|7964.9|229
1697554800000|2023-10-17 15:00:00|7975.6|7965.6|7972.6|7962.6|7975.9|7965.9|7970.6|7960.6|248
1697555100000|2023-10-17 15:05:00|7973.9|7963.9|7962.1|7952.1|7974.9|7964.9|7961.1|7951.1|252
1697555400000|2023-10-17 15:10:00|7962.6|7952.6|7968.9|7958.9|7968.9|7958.9|7962.6|7952.6|164
1697555700000|2023-10-17 15:15:00|7969.1|7959.1|7965.6|7955.6|7972.1|7962.1|7963.1|7953.1|201
1697556000000|2023-10-17 15:20:00|7965.9|7955.9|7961.6|7951.6|7968.6|7958.6|7958.6|7948.6|177
1697556300000|2023-10-17 15:25:00|7961.1|7951.1|7960.4|7950.4|7964.1|7954.1|7958.9|7948.9|193
1697556600000|2023-10-17 15:30:00|7960.1|7950.1|7969.6|7959.6|7971.1|7961.1|7958.4|7948.4|238
1697556900000|2023-10-17 15:35:00|7969.9|7959.9|7968.4|7958.4|7975.6|7965.6|7968.1|7958.1|208
1697557200000|2023-10-17 15:40:00|7968.9|7958.9|7982.1|7972.1|7983.6|7973.6|7968.1|7958.1|213
1697557500000|2023-10-17 15:45:00|7981.9|7971.9|7974.9|7964.9|7981.9|7971.9|7971.4|7961.4|193
1697557800000|2023-10-17 15:50:00|7975.1|7965.1|7970.6|7960.6|7977.6|7967.6|7970.6|7960.6|181
1697558100000|2023-10-17 15:55:00|7971.1|7961.1|7982.4|7972.4|7982.6|7972.6|7971.1|7961.1|158
1697558400000|2023-10-17 16:00:00|7982.6|7972.6|7974.4|7964.4|7982.6|7972.6|7973.6|7963.6|169
1697558700000|2023-10-17 16:05:00|7974.1|7964.1|7978.6|7968.6|7978.6|7968.6|7972.9|7962.9|150
1697559000000|2023-10-17 16:10:00|7978.9|7968.9|7981.9|7971.9|7982.1|7972.1|7977.6|7967.6|124
1697559300000|2023-10-17 16:15:00|7981.4|7971.4|7979.9|7969.9|7982.1|7972.1|7978.6|7968.6|90
1697559600000|2023-10-17 16:20:00|7980.1|7970.1|7985.4|7975.4|7987.6|7977.6|7980.1|7970.1|115
1697559900000|2023-10-17 16:25:00|7985.1|7975.1|7985.9|7975.9|7987.9|7977.9|7984.4|7974.4|103
1697560200000|2023-10-17 16:30:00|7985.4|7975.4|7986.6|7976.6|7987.9|7977.9|7985.1|7975.1|136
1697560500000|2023-10-17 16:35:00|7986.4|7976.4|7987.1|7977.1|7987.1|7977.1|7984.1|7974.1|92
1697560800000|2023-10-17 16:40:00|7986.9|7976.9|7981.9|7971.9|7987.6|7977.6|7981.9|7971.9|118
1697561100000|2023-10-17 16:45:00|7982.1|7972.1|7983.9|7973.9|7985.1|7975.1|7979.1|7969.1|157
1697561400000|2023-10-17 16:50:00|7983.6|7973.6|7983.4|7973.4|7986.4|7976.4|7982.4|7972.4|122
1697561700000|2023-10-17 16:55:00|7983.1|7973.1|7978.1|7968.1|7983.5|7973.5|7976.6|7966.6|207
1697562000000|2023-10-17 17:00:00|7977.9|7967.9|7978.5|7968.5|7982.5|7972.5|7977.4|7967.4|161
1697562300000|2023-10-17 17:05:00|7978.3|7968.3|7983.5|7973.5|7983.5|7973.5|7978.3|7968.3|119
1697562600000|2023-10-17 17:10:00|7983|7973|7982.8|7972.8|7984|7974|7981.6|7971.6|87
1697562900000|2023-10-17 17:15:00|7982.9|7972.9|7982|7972|7984|7974|7980|7970|41
1697563200000|2023-10-17 17:20:00|7982.1|7972.1|7981.4|7971.4|7983|7973|7981.1|7971.1|52
1697563500000|2023-10-17 17:25:00|7981.9|7971.9|7982.9|7972.9|7983.6|7973.6|7981.9|7971.9|67
1697563800000|2023-10-17 17:30:00|7983.4|7973.4|7983|7973|7984.4|7974.4|7981.4|7971.4|58
1697564100000|2023-10-17 17:35:00|7983.4|7973.4|7982|7972|7983.4|7973.4|7981.4|7971.4|60
1697564400000|2023-10-17 17:40:00|7981.8|7971.8|7978.1|7968.1|7982.8|7972.8|7977.1|7967.1|96
1697564700000|2023-10-17 17:45:00|7977.9|7967.9|7976.8|7966.8|7978.9|7968.9|7975.1|7965.1|82
1697565000000|2023-10-17 17:50:00|7977.3|7967.3|7966.8|7956.8|7977.3|7967.3|7966.8|7956.8|121
1697565300000|2023-10-17 17:55:00|7966.6|7956.6|7972|7952|7973.5|7957.4|7966.6|7950|18
1697587200000|2023-10-18 00:00:00|7993.5|7983.5|7996.3|7986.3|7997.4|7987.4|7993.5|7983.5|85
1697587500000|2023-10-18 00:05:00|7996.5|7986.5|7997.3|7987.3|7997.8|7987.8|7995.5|7985.5|108
1697587800000|2023-10-18 00:10:00|7997.1|7987.1|7995.3|7985.3|7998|7988|7995.3|7985.3|88
1697588100000|2023-10-18 00:15:00|7995.5|7985.5|7996.8|7986.8|7997.5|7987.5|7994.9|7984.9|91
1697588400000|2023-10-18 00:20:00|7996.5|7986.5|7989.8|7979.8|7997.3|7987.3|7989.5|7979.5|77
1697588700000|2023-10-18 00:25:00|7990|7980|7990.6|7980.6|7991.3|7981.3|7989.4|7979.4|68
1697589000000|2023-10-18 00:30:00|7990.8|7980.8|7992.3|7982.3|7992.4|7982.4|7990.6|7980.6|57
1697589300000|2023-10-18 00:35:00|7992.5|7982.5|7995|7985|7996.5|7986.5|7992.3|7982.3|75
1697589600000|2023-10-18 00:40:00|7995.3|7985.3|7994.5|7984.5|7996.3|7986.3|7993.3|7983.3|63
1697589900000|2023-10-18 00:45:00|7994|7984|7993.8|7983.8|7994.5|7984.5|7993|7983|49
1697590200000|2023-10-18 00:50:00|7993.5|7983.5|7991.9|7981.9|7993.5|7983.5|7990.5|7980.5|63
1697590500000|2023-10-18 00:55:00|7992.1|7982.1|7992.5|7982.5|7993.5|7983.5|7991.4|7981.4|105
1697590800000|2023-10-18 01:00:00|7992.4|7982.4|7996.8|7986.8|8003.6|7993.6|7992.4|7982.4|337
1697591100000|2023-10-18 01:05:00|7996.5|7986.5|7994.5|7984.5|7999.5|7989.5|7994.1|7984.1|252
1697591400000|2023-10-18 01:10:00|7994.6|7984.6|8003.3|7993.3|8004.4|7994.4|7994.6|7984.6|225
1697591700000|2023-10-18 01:15:00|8003.6|7993.6|8002.9|7992.9|8006.3|7996.3|7998.9|7988.9|297
1697592000000|2023-10-18 01:20:00|8003.1|7993.1|8011.3|8001.3|8016.8|8006.8|7999.1|7989.1|253
1697592300000|2023-10-18 01:25:00|8011.5|8001.5|8010.8|8000.8|8012.6|8002.6|8009.3|7999.3|233
1697592600000|2023-10-18 01:30:00|8010.5|8000.5|8008.1|7998.1|8013.6|8003.6|8006.9|7996.9|318
1697592900000|2023-10-18 01:35:00|8007.9|7997.9|8003|7993|8010.3|8000.3|8000.9|7990.9|299
1697593200000|2023-10-18 01:40:00|8003.3|7993.3|8003.3|7993.3|8005.4|7995.4|7999.3|7989.3|284
1697593500000|2023-10-18 01:45:00|8003.5|7993.5|8008.6|7998.6|8008.8|7998.8|8001.4|7991.4|246
1697593800000|2023-10-18 01:50:00|8008.4|7998.4|8003.4|7993.4|8008.8|7998.8|8002|7992|182
1697594100000|2023-10-18 01:55:00|8003.6|7993.6|8006.1|7996.1|8007.3|7997.3|8001.9|7991.9|162
1697594400000|2023-10-18 02:00:00|8006.3|7996.3|8031.9|8021.9|8035.6|8025.6|8006.3|7996.3|437
1697594700000|2023-10-18 02:05:00|8032.4|8022.4|8031.6|8021.6|8042.3|8032.3|8030.6|8020.6|322
1697595000000|2023-10-18 02:10:00|8032|8022|8039.1|8029.1|8043.8|8033.8|8030.8|8020.8|364
1697595300000|2023-10-18 02:15:00|8039.4|8029.4|8040.1|8030.1|8041.4|8031.4|8034.3|8024.3|183
1697595600000|2023-10-18 02:20:00|8040.6|8030.6|8037.9|8027.9|8043|8033|8037.9|8027.9|177
1697595900000|2023-10-18 02:25:00|8038.1|8028.1|8045.8|8035.8|8046.8|8036.8|8038.1|8028.1|210
1697596200000|2023-10-18 02:30:00|8045.9|8035.9|8041.8|8031.8|8047.8|8037.8|8040.8|8030.8|333
1697596500000|2023-10-18 02:35:00|8041.6|8031.6|8043.8|8033.8|8045.3|8035.3|8038.3|8028.3|279
1697596800000|2023-10-18 02:40:00|8043.5|8033.5|8043.3|8033.3|8045.8|8035.8|8042.5|8032.5|196
1697597100000|2023-10-18 02:45:00|8043|8033|8045.3|8035.3|8045.3|8035.3|8039.8|8029.8|187
1697597400000|2023-10-18 02:50:00|8045.8|8035.8|8042.3|8032.3|8047.8|8037.8|8040.9|8030.9|209
1697597700000|2023-10-18 02:55:00|8042.8|8032.8|8044.9|8034.9|8045.5|8035.5|8038.3|8028.3|162
1697598000000|2023-10-18 03:00:00|8044.8|8034.8|8047.4|8037.4|8049.1|8039.1|8044.4|8034.4|169
1697598300000|2023-10-18 03:05:00|8047.1|8037.1|8048.3|8038.3|8049.8|8039.8|8046.9|8036.9|155
1697598600000|2023-10-18 03:10:00|8048.5|8038.5|8043.3|8033.3|8050.8|8040.8|8042|8032|179
1697598900000|2023-10-18 03:15:00|8043|8033|8036.1|8026.1|8043.8|8033.8|8033.8|8023.8|207
1697599200000|2023-10-18 03:20:00|8036.3|8026.3|8037|8027|8039.9|8029.9|8034|8024|218
1697599500000|2023-10-18 03:25:00|8037.3|8027.3|8034.4|8024.4|8037.6|8027.6|8033.5|8023.5|173
1697599800000|2023-10-18 03:30:00|8034|8024|8033.5|8023.5|8034.3|8024.3|8032.1|8022.1|79
1697600100000|2023-10-18 03:35:00|8033.4|8023.4|8035.5|8025.5|8036.5|8026.5|8033.1|8023.1|53
1697600400000|2023-10-18 03:40:00|8035.4|8025.4|8036.5|8026.5|8038.1|8028.1|8035.4|8025.4|63
1697600700000|2023-10-18 03:45:00|8037|8027|8036.4|8026.4|8037.5|8027.5|8033.6|8023.6|45
1697601000000|2023-10-18 03:50:00|8035.5|8025.5|8035.3|8025.3|8036.3|8026.3|8034.6|8024.6|22
1697601300000|2023-10-18 03:55:00|8035|8025|8034.9|8024.9|8036.5|8026.5|8034.3|8024.3|47
1697601600000|2023-10-18 04:00:00|8034.4|8024.4|8037.3|8027.3|8038.4|8028.4|8034.4|8024.4|66
1697601900000|2023-10-18 04:05:00|8037.1|8027.1|8035.5|8025.5|8037.1|8027.1|8034.1|8024.1|29
1697602200000|2023-10-18 04:10:00|8035.8|8025.8|8036.5|8026.5|8037.3|8027.3|8035|8025|40
1697602500000|2023-10-18 04:15:00|8036.3|8026.3|8038.5|8028.5|8038.5|8028.5|8035.8|8025.8|33
1697602800000|2023-10-18 04:20:00|8038.8|8028.8|8037.3|8027.3|8038.8|8028.8|8036.6|8026.6|21
1697603100000|2023-10-18 04:25:00|8037|8027|8036.8|8026.8|8038|8028|8036.4|8026.4|19
1697603400000|2023-10-18 04:30:00|8036.5|8026.5|8041.8|8031.8|8043.9|8033.9|8036.5|8026.5|49
1697603700000|2023-10-18 04:35:00|8041.5|8031.5|8042.3|8032.3|8042.3|8032.3|8040.5|8030.5|44
1697604000000|2023-10-18 04:40:00|8041.9|8031.9|8041.6|8031.6|8042.3|8032.3|8040.5|8030.5|57
1697604300000|2023-10-18 04:45:00|8041.5|8031.5|8042.4|8032.4|8045|8035|8041.1|8031.1|44
1697604600000|2023-10-18 04:50:00|8042.3|8032.3|8039|8029|8042.3|8032.3|8038.6|8028.6|53
1697604900000|2023-10-18 04:55:00|8038.9|8028.9|8036.5|8026.5|8039.6|8029.6|8036.3|8026.3|72
1697605200000|2023-10-18 05:00:00|8036.3|8026.3|8034.9|8024.9|8037.3|8027.3|8033.5|8023.5|123
1697605500000|2023-10-18 05:05:00|8034.6|8024.6|8034.3|8024.3|8035.9|8025.9|8032.6|8022.6|121
1697605800000|2023-10-18 05:10:00|8034.5|8024.5|8028.3|8018.3|8034.6|8024.6|8027.1|8017.1|103
1697606100000|2023-10-18 05:15:00|8028.5|8018.5|8033|8023|8034.4|8024.4|8027.8|8017.8|136
1697606400000|2023-10-18 05:20:00|8033.3|8023.3|8031.9|8021.9|8034.8|8024.8|8031.3|8021.3|111
1697606700000|2023-10-18 05:25:00|8032|8022|8037.5|8027.5|8038.3|8028.3|8031.6|8021.6|88
1697607000000|2023-10-18 05:30:00|8037.3|8027.3|8032.8|8022.8|8042.5|8032.5|8032.3|8022.3|256
1697607300000|2023-10-18 05:35:00|8032.5|8022.5|8042.3|8032.3|8049|8039|8032.5|8022.5|217
1697607600000|2023-10-18 05:40:00|8042.1|8032.1|8037.3|8027.3|8043.1|8033.1|8034.5|8024.5|184
1697607900000|2023-10-18 05:45:00|8037.5|8027.5|8041.6|8031.6|8043.1|8033.1|8035.3|8025.3|167
1697608200000|2023-10-18 05:50:00|8041.9|8031.9|8043|8033|8046.4|8036.4|8041.3|8031.3|138
1697608500000|2023-10-18 05:55:00|8042.8|8032.8|8039.3|8029.3|8042.8|8032.8|8036.6|8026.6|133
1697608800000|2023-10-18 06:00:00|8039.5|8029.5|8044.3|8034.3|8045.1|8035.1|8039|8029|234
1697609100000|2023-10-18 06:05:00|8044|8034|8054.1|8044.1|8056.8|8046.8|8043.8|8033.8|226
1697609400000|2023-10-18 06:10:00|8054.4|8044.4|8056|8046|8064.5|8054.5|8054.3|8044.3|278
1697609700000|2023-10-18 06:15:00|8056.1|8046.1|8056.4|8046.4|8061.4|8051.4|8055.1|8045.1|215
1697610000000|2023-10-18 06:20:00|8056.6|8046.6|8057.3|8047.3|8059.5|8049.5|8054.6|8044.6|192
1697610300000|2023-10-18 06:25:00|8057|8047|8057.5|8047.5|8059.8|8049.8|8055.8|8045.8|188
1697610600000|2023-10-18 06:30:00|8057.8|8047.8|8057.5|8047.5|8058.9|8048.9|8054.9|8044.9|161
1697610900000|2023-10-18 06:35:00|8057.8|8047.8|8056.6|8046.6|8062.4|8052.4|8055.6|8045.6|168
1697611200000|2023-10-18 06:40:00|8056.5|8046.5|8047.3|8037.3|8057.5|8047.5|8046.3|8036.3|187
1697611500000|2023-10-18 06:45:00|8047|8037|8043.5|8033.5|8047.5|8037.5|8041.5|8031.5|156
1697611800000|2023-10-18 06:50:00|8043.3|8033.3|8034.3|8024.3|8043.5|8033.5|8031.6|8021.6|178
1697612100000|2023-10-18 06:55:00|8034|8024|8033.6|8023.6|8036.6|8026.6|8030.6|8020.6|192
1697612400000|2023-10-18 07:00:00|8033.4|8023.4|8042.9|8032.9|8045.4|8035.4|8029.9|8019.9|239
1697612700000|2023-10-18 07:05:00|8043.1|8033.1|8054.6|8044.6|8057.6|8047.6|8041.8|8031.8|175
1697613000000|2023-10-18 07:10:00|8054.4|8044.4|8054.1|8044.1|8054.5|8044.5|8047|8037|208
1697613300000|2023-10-18 07:15:00|8051.9|8041.9|8048.4|8038.4|8054.1|8044.1|8046.6|8036.6|120
1697613600000|2023-10-18 07:20:00|8047.6|8037.6|8035.4|8025.4|8047.6|8037.6|8034.4|8024.4|239
1697613900000|2023-10-18 07:25:00|8034.9|8024.9|8029.6|8019.6|8036.6|8026.6|8027.6|8017.6|152
1697614200000|2023-10-18 07:30:00|8029.1|8019.1|8043.4|8033.4|8043.9|8033.9|8027.4|8017.4|170
1697614500000|2023-10-18 07:35:00|8043.1|8033.1|8037.6|8027.6|8044.9|8034.9|8036.4|8026.4|172
1697614800000|2023-10-18 07:40:00|8037.4|8027.4|8040.9|8030.9|8044.1|8034.1|8034.6|8024.6|128
1697615100000|2023-10-18 07:45:00|8040.6|8030.6|8047.6|8037.6|8049.9|8039.9|8040.4|8030.4|151
1697615400000|2023-10-18 07:50:00|8047.4|8037.4|8044.1|8034.1|8054.1|8044.1|8042.9|8032.9|162
1697615700000|2023-10-18 07:55:00|8044.4|8034.4|8047.1|8037.1|8048.9|8038.9|8043.9|8033.9|130
1697616000000|2023-10-18 08:00:00|8047.4|8037.4|8032.1|8022.1|8053.8|8043.8|8027.1|8017.1|297
1697616300000|2023-10-18 08:05:00|8032.9|8022.9|8014.1|8004.1|8035.4|8025.4|8011.6|8001.6|193
1697616600000|2023-10-18 08:10:00|8013.9|8003.9|8026.9|8016.9|8029.4|8019.4|8013.4|8003.4|165
1697616900000|2023-10-18 08:15:00|8027.1|8017.1|8038.1|8028.1|8038.4|8028.4|8022.9|8012.9|161
1697617200000|2023-10-18 08:20:00|8038.4|8028.4|8046.1|8036.1|8048.9|8038.9|8038.1|8028.1|172
1697617500000|2023-10-18 08:25:00|8045.9|8035.9|8046.9|8036.9|8048.4|8038.4|8039.6|8029.6|135
1697617800000|2023-10-18 08:30:00|8047.1|8037.1|8044.9|8034.9|8049.6|8039.6|8036.1|8026.1|133
1697618100000|2023-10-18 08:35:00|8045.4|8035.4|8052.4|8042.4|8052.6|8042.6|8045.4|8035.4|157
1697618400000|2023-10-18 08:40:00|8051.9|8041.9|8048.6|8038.6|8052.6|8042.6|8045.9|8035.9|125
1697618700000|2023-10-18 08:45:00|8048.9|8038.9|8063.6|8053.6|8065.6|8055.6|8046.6|8036.6|188
1697619000000|2023-10-18 08:50:00|8063.4|8053.4|8062.4|8052.4|8065.4|8055.4|8060.4|8050.4|121
1697619300000|2023-10-18 08:55:00|8062.1|8052.1|8061.4|8051.4|8065.6|8055.6|8060.4|8050.4|97
1697619600000|2023-10-18 09:00:00|8061.6|8051.6|8066.6|8056.6|8072.4|8062.4|8060.9|8050.9|142
1697619900000|2023-10-18 09:05:00|8067.1|8057.1|8070.1|8060.1|8070.4|8060.4|8064.4|8054.4|136
1697620200000|2023-10-18 09:10:00|8068.9|8058.9|8067.1|8057.1|8073.9|8063.9|8063.9|8053.9|140
1697620500000|2023-10-18 09:15:00|8066.9|8056.9|8053.9|8043.9|8066.9|8056.9|8053.9|8043.9|120
1697620800000|2023-10-18 09:20:00|8053.6|8043.6|8050.1|8040.1|8054.4|8044.4|8045.1|8035.1|122
1697621100000|2023-10-18 09:25:00|8049.9|8039.9|8048.4|8038.4|8052.9|8042.9|8046.1|8036.1|119
1697621400000|2023-10-18 09:30:00|8047.4|8037.4|8052.9|8042.9|8053.9|8043.9|8047.4|8037.4|123
1697621700000|2023-10-18 09:35:00|8053.1|8043.1|8046.6|8036.6|8053.4|8043.4|8046.6|8036.6|99
1697622000000|2023-10-18 09:40:00|8046.4|8036.4|8039.4|8029.4|8049.6|8039.6|8039.4|8029.4|111
1697622300000|2023-10-18 09:45:00|8039.1|8029.1|8044.4|8034.4|8044.4|8034.4|8038.6|8028.6|111
1697622600000|2023-10-18 09:50:00|8044.1|8034.1|8039.9|8029.9|8044.6|8034.6|8039.1|8029.1|77
1697622900000|2023-10-18 09:55:00|8040.1|8030.1|8039.6|8029.6|8047.1|8037.1|8039.6|8029.6|93
1697623200000|2023-10-18 10:00:00|8039.4|8029.4|8046.1|8036.1|8050.1|8040.1|8038.6|8028.6|110
1697623500000|2023-10-18 10:05:00|8045.4|8035.4|8038.4|8028.4|8045.9|8035.9|8037.6|8027.6|124
1697623800000|2023-10-18 10:10:00|8038.6|8028.6|8031.6|8021.6|8038.6|8028.6|8027.4|8017.4|115
1697624100000|2023-10-18 10:15:00|8031.1|8021.1|8032.1|8022.1|8034.1|8024.1|8029.1|8019.1|113
1697624400000|2023-10-18 10:20:00|8032.4|8022.4|8026.1|8016.1|8032.4|8022.4|8026.1|8016.1|109
1697624700000|2023-10-18 10:25:00|8026.9|8016.9|8025.4|8015.4|8029.4|8019.4|8025.1|8015.1|101
1697625000000|2023-10-18 10:30:00|8025.1|8015.1|8031.9|8021.9|8031.9|8021.9|8024.1|8014.1|91
1697625300000|2023-10-18 10:35:00|8032.1|8022.1|8031.9|8021.9|8037.6|8027.6|8030.9|8020.9|75
1697625600000|2023-10-18 10:40:00|8032.1|8022.1|8033.4|8023.4|8034.1|8024.1|8030.9|8020.9|76
1697625900000|2023-10-18 10:45:00|8033.1|8023.1|8032.6|8022.6|8033.9|8023.9|8031.1|8021.1|61
1697626200000|2023-10-18 10:50:00|8031.4|8021.4|8029.9|8019.9|8031.9|8021.9|8028.6|8018.6|78
1697626500000|2023-10-18 10:55:00|8029.6|8019.6|8035.4|8025.4|8035.6|8025.6|8029.6|8019.6|95
1697626800000|2023-10-18 11:00:00|8035.1|8025.1|8032.1|8022.1|8035.9|8025.9|8030.1|8020.1|116
1697627100000|2023-10-18 11:05:00|8031.9|8021.9|8037.4|8027.4|8037.4|8027.4|8031.6|8021.6|90
1697627400000|2023-10-18 11:10:00|8036.9|8026.9|8034.1|8024.1|8039.9|8029.9|8033.9|8023.9|110
1697627700000|2023-10-18 11:15:00|8034.4|8024.4|8030.1|8020.1|8034.9|8024.9|8025.4|8015.4|150
1697628000000|2023-10-18 11:20:00|8029.9|8019.9|8027.1|8017.1|8032.9|8022.9|8026.9|8016.9|99
1697628300000|2023-10-18 11:25:00|8027.4|8017.4|8029.1|8019.1|8034.6|8024.6|8023.9|8013.9|138
1697628600000|2023-10-18 11:30:00|8029.4|8019.4|8028.4|8018.4|8033.9|8023.9|8025.9|8015.9|226
1697628900000|2023-10-18 11:35:00|8028.6|8018.6|8040.9|8030.9|8041.6|8031.6|8028.6|8018.6|208
1697629200000|2023-10-18 11:40:00|8041.6|8031.6|8042.9|8032.9|8043.4|8033.4|8039.4|8029.4|121
1697629500000|2023-10-18 11:45:00|8042.4|8032.4|8038.4|8028.4|8044.4|8034.4|8036.9|8026.9|98
1697629800000|2023-10-18 11:50:00|8038.6|8028.6|8047.4|8037.4|8049.9|8039.9|8038.6|8028.6|132
1697630100000|2023-10-18 11:55:00|8048.4|8038.4|8052.9|8042.9|8053.6|8043.6|8047.9|8037.9|146
1697630400000|2023-10-18 12:00:00|8052.6|8042.6|8045.1|8035.1|8053.4|8043.4|8041.1|8031.1|210
1697630700000|2023-10-18 12:05:00|8043.9|8033.9|8030.1|8020.1|8043.9|8033.9|8026.6|8016.6|257
1697631000000|2023-10-18 12:10:00|8029.9|8019.9|8022.6|8012.6|8030.9|8020.9|8015.9|8005.9|251
1697631300000|2023-10-18 12:15:00|8022.4|8012.4|8021.6|8011.6|8028.1|8018.1|8019.1|8009.1|220
1697631600000|2023-10-18 12:20:00|8021.4|8011.4|8026.6|8016.6|8030.6|8020.6|8021.1|8011.1|168
1697631900000|2023-10-18 12:25:00|8026.9|8016.9|8022.9|8012.9|8030.4|8020.4|8022.4|8012.4|149
1697632200000|2023-10-18 12:30:00|8023.4|8013.4|8019.6|8009.6|8028.1|8018.1|8018.6|8008.6|206
1697632500000|2023-10-18 12:35:00|8019.9|8009.9|8007.4|7997.4|8024.4|8014.4|8005.6|7995.6|172
1697632800000|2023-10-18 12:40:00|8007.6|7997.6|8009.6|7999.6|8013.4|8003.4|8006.4|7996.4|237
1697633100000|2023-10-18 12:45:00|8009.9|7999.9|8008.6|7998.6|8011.1|8001.1|8002.6|7992.6|238
1697633400000|2023-10-18 12:50:00|8008.4|7998.4|8012.9|8002.9|8014.4|8004.4|8007.1|7997.1|163
1697633700000|2023-10-18 12:55:00|8013.1|8003.1|8012.4|8002.4|8013.6|8003.6|8005.1|7995.1|198
1697634000000|2023-10-18 13:00:00|8011.9|8001.9|8021.4|8011.4|8021.9|8011.9|8009.4|7999.4|399
1697634300000|2023-10-18 13:05:00|8021.1|8011.1|8021.6|8011.6|8024.6|8014.6|8018.1|8008.1|226
1697634600000|2023-10-18 13:10:00|8021.9|8011.9|8026.1|8016.1|8027.4|8017.4|8007.1|7997.1|253
1697634900000|2023-10-18 13:15:00|8025.4|8015.4|8025.6|8015.6|8025.9|8015.9|8014.9|8004.9|241
1697635200000|2023-10-18 13:20:00|8025.4|8015.4|8023.4|8013.4|8029.6|8019.6|8020.6|8010.6|253
1697635500000|2023-10-18 13:25:00|8023.1|8013.1|8031.9|8021.9|8034.1|8024.1|8022.4|8012.4|210
1697635800000|2023-10-18 13:30:00|8031.1|8021.1|8027.9|8017.9|8034.4|8024.4|8026.6|8016.6|370
1697636100000|2023-10-18 13:35:00|8027.6|8017.6|8023.9|8013.9|8030.9|8020.9|8020.9|8010.9|303
1697636400000|2023-10-18 13:40:00|8024.6|8014.6|8021.1|8011.1|8025.4|8015.4|8018.6|8008.6|326
1697636700000|2023-10-18 13:45:00|8020.6|8010.6|8020.4|8010.4|8025.6|8015.6|8016.1|8006.1|309
1697637000000|2023-10-18 13:50:00|8020.6|8010.6|8025.1|8015.1|8027.6|8017.6|8018.6|8008.6|269
1697637300000|2023-10-18 13:55:00|8024.9|8014.9|8022.6|8012.6|8027.1|8017.1|8019.9|8009.9|215
1697637600000|2023-10-18 14:00:00|8022.9|8012.9|8019.4|8009.4|8024.1|8014.1|8014.4|8004.4|267
1697637900000|2023-10-18 14:05:00|8019.6|8009.6|8024.9|8014.9|8029.6|8019.6|8019.6|8009.6|238
1697638200000|2023-10-18 14:10:00|8025.1|8015.1|8025.6|8015.6|8028.4|8018.4|8021.9|8011.9|221
1697638500000|2023-10-18 14:15:00|8025.4|8015.4|8025.4|8015.4|8025.6|8015.6|8020.1|8010.1|212
1697638800000|2023-10-18 14:20:00|8024.9|8014.9|8024.6|8014.6|8026.9|8016.9|8021.4|8011.4|242
1697639100000|2023-10-18 14:25:00|8024.4|8014.4|8010.9|8000.9|8024.6|8014.6|8010.6|8000.6|254
1697639400000|2023-10-18 14:30:00|8010.6|8000.6|7992.4|7982.4|8014.6|8004.6|7991.1|7981.1|371
1697639700000|2023-10-18 14:35:00|7992.6|7982.6|7992.1|7982.1|7997.6|7987.6|7990.4|7980.4|307
1697640000000|2023-10-18 14:40:00|7991.4|7981.4|7994.1|7984.1|7994.1|7984.1|7987.9|7977.9|257
1697640300000|2023-10-18 14:45:00|7993.9|7983.9|7982.1|7972.1|7999.9|7989.9|7979.9|7969.9|356
1697640600000|2023-10-18 14:50:00|7981.9|7971.9|7976.9|7966.9|7985.6|7975.6|7976.4|7966.4|332
1697640900000|2023-10-18 14:55:00|7977.1|7967.1|7972.4|7962.4|7977.9|7967.9|7971.1|7961.1|290
1697641200000|2023-10-18 15:00:00|7972.1|7962.1|7983.4|7973.4|7984.4|7974.4|7969.6|7959.6|260
1697641500000|2023-10-18 15:05:00|7983.1|7973.1|7978.1|7968.1|7983.4|7973.4|7976.1|7966.1|223
1697641800000|2023-10-18 15:10:00|7977.9|7967.9|7980.9|7970.9|7986.1|7976.1|7977.4|7967.4|271
1697642100000|2023-10-18 15:15:00|7981.1|7971.1|7984.6|7974.6|7989.1|7979.1|7979.9|7969.9|216
1697642400000|2023-10-18 15:20:00|7984.4|7974.4|7981.6|7971.6|7985.1|7975.1|7980.1|7970.1|213
1697642700000|2023-10-18 15:25:00|7981.1|7971.1|7983.1|7973.1|7985.1|7975.1|7978.9|7968.9|268
1697643000000|2023-10-18 15:30:00|7982.9|7972.9|7981.6|7971.6|7985.9|7975.9|7980.1|7970.1|141
1697643300000|2023-10-18 15:35:00|7981.4|7971.4|7975.4|7965.4|7981.6|7971.6|7974.6|7964.6|193
1697643600000|2023-10-18 15:40:00|7975.1|7965.1|7979.6|7969.6|7982.6|7972.6|7972.1|7962.1|230
1697643900000|2023-10-18 15:45:00|7979.1|7969.1|7981.4|7971.4|7981.4|7971.4|7974.1|7964.1|222
1697644200000|2023-10-18 15:50:00|7981.6|7971.6|7984.1|7974.1|7987.9|7977.9|7981.4|7971.4|182
1697644500000|2023-10-18 15:55:00|7984.6|7974.6|7988.4|7978.4|7991.1|7981.1|7983.6|7973.6|155
1697644800000|2023-10-18 16:00:00|7987.9|7977.9|7987.6|7977.6|7991.4|7981.4|7986.6|7976.6|130
1697645100000|2023-10-18 16:05:00|7987.4|7977.4|7983.1|7973.1|7987.6|7977.6|7980.6|7970.6|182
1697645400000|2023-10-18 16:10:00|7983.4|7973.4|7979.4|7969.4|7984.1|7974.1|7978.6|7968.6|163
1697645700000|2023-10-18 16:15:00|7979.1|7969.1|7978.1|7968.1|7981.9|7971.9|7977.6|7967.6|148
1697646000000|2023-10-18 16:20:00|7977.9|7967.9|7977.9|7967.9|7979.6|7969.6|7976.1|7966.1|109
1697646300000|2023-10-18 16:25:00|7977.6|7967.6|7977.4|7967.4|7979.1|7969.1|7975.9|7965.9|77
1697646600000|2023-10-18 16:30:00|7977.1|7967.1|7978.4|7968.4|7979.6|7969.6|7976.6|7966.6|70
1697646900000|2023-10-18 16:35:00|7978.6|7968.6|7978.1|7968.1|7978.9|7968.9|7977.4|7967.4|93
1697647200000|2023-10-18 16:40:00|7978.4|7968.4|7982.4|7972.4|7982.9|7972.9|7978.1|7968.1|94
1697647500000|2023-10-18 16:45:00|7982.6|7972.6|7985.6|7975.6|7988.1|7978.1|7982.6|7972.6|87
1697647800000|2023-10-18 16:50:00|7985.4|7975.4|7988.6|7978.6|7989.6|7979.6|7984.6|7974.6|74
1697648100000|2023-10-18 16:55:00|7988.4|7978.4|7988.6|7978.6|7989.9|7979.9|7985.9|7975.9|136
1697648400000|2023-10-18 17:00:00|7988.4|7978.4|7994.6|7984.6|7995.1|7985.1|7982.3|7972.3|234
1697648700000|2023-10-18 17:05:00|7994.8|7984.8|7992.4|7982.4|7996.3|7986.3|7989.8|7979.8|264
1697649000000|2023-10-18 17:10:00|7992.1|7982.1|7993.4|7983.4|7996.9|7986.9|7990.6|7980.6|184
1697649300000|2023-10-18 17:15:00|7993.6|7983.6|7992.3|7982.3|7996.4|7986.4|7990.6|7980.6|207
1697649600000|2023-10-18 17:20:00|7992.1|7982.1|7992.8|7982.8|7993.9|7983.9|7989.5|7979.5|192
1697649900000|2023-10-18 17:25:00|7993|7983|7990.9|7980.9|7994.3|7984.3|7990|7980|173
1697650200000|2023-10-18 17:30:00|7990.5|7980.5|7989|7979|7990.9|7980.9|7988|7978|102
1697650500000|2023-10-18 17:35:00|7989.3|7979.3|7986.3|7976.3|7991.1|7981.1|7985.4|7975.4|151
1697650800000|2023-10-18 17:40:00|7986.1|7976.1|7988.9|7978.9|7989.6|7979.6|7984.9|7974.9|113
1697651100000|2023-10-18 17:45:00|7988.4|7978.4|7991.4|7981.4|7992.9|7982.9|7988.4|7978.4|101
1697651400000|2023-10-18 17:50:00|7991.6|7981.6|7993.4|7983.4|7996.3|7986.3|7991.6|7981.6|123
1697651700000|2023-10-18 17:55:00|7993.3|7983.3|8001|7981|8002.4|7984.1|7993.1|7979.1|23
1697673600000|2023-10-19 00:00:00|7981.8|7971.8|7983.4|7973.4|7985|7975|7981.8|7971.8|29
1697673900000|2023-10-19 00:05:00|7983.8|7973.8|7985.1|7975.1|7985.9|7975.9|7983.3|7973.3|35
1697674200000|2023-10-19 00:10:00|7986|7976|7982.5|7972.5|7986|7976|7982.4|7972.4|43
1697674500000|2023-10-19 00:15:00|7981.8|7971.8|7981.1|7971.1|7982.9|7972.9|7979.5|7969.5|73
1697674800000|2023-10-19 00:20:00|7981.6|7971.6|7976.4|7966.4|7981.8|7971.8|7976.1|7966.1|67
1697675100000|2023-10-19 00:25:00|7976.3|7966.3|7979.8|7969.8|7979.9|7969.9|7975.6|7965.6|88
1697675400000|2023-10-19 00:30:00|7979.9|7969.9|7974.8|7964.8|7980.8|7970.8|7973.3|7963.3|142
1697675700000|2023-10-19 00:35:00|7973.8|7963.8|7973.3|7963.3|7975.4|7965.4|7973.3|7963.3|70
1697676000000|2023-10-19 00:40:00|7973.4|7963.4|7974.4|7964.4|7974.6|7964.6|7970.3|7960.3|70
1697676300000|2023-10-19 00:45:00|7974.1|7964.1|7978.4|7968.4|7978.4|7968.4|7972.8|7962.8|94
1697676600000|2023-10-19 00:50:00|7978.6|7968.6|7980.3|7970.3|7981|7971|7978.4|7968.4|93
1697676900000|2023-10-19 00:55:00|7979.6|7969.6|7980.3|7970.3|7985|7975|7979.3|7969.3|111
1697677200000|2023-10-19 01:00:00|7979.5|7969.5|7985.8|7975.8|7988.6|7978.6|7978.6|7968.6|311
1697677500000|2023-10-19 01:05:00|7986|7976|7986.1|7976.1|7989.5|7979.5|7983.4|7973.4|184
1697677800000|2023-10-19 01:10:00|7986.3|7976.3|7992.5|7982.5|7996.6|7986.6|7986.3|7976.3|212
1697678100000|2023-10-19 01:15:00|7992.3|7982.3|7994.3|7984.3|7996.6|7986.6|7990|7980|262
1697678400000|2023-10-19 01:20:00|7994.5|7984.5|7988.8|7978.8|7996.5|7986.5|7987.8|7977.8|216
1697678700000|2023-10-19 01:25:00|7989|7979|7990.5|7980.5|7991.6|7981.6|7986.6|7976.6|229
1697679000000|2023-10-19 01:30:00|7990.3|7980.3|7995|7985|7997.3|7987.3|7989.5|7979.5|323
1697679300000|2023-10-19 01:35:00|7994.8|7984.8|7990.9|7980.9|7994.8|7984.8|7987.3|7977.3|327
1697679600000|2023-10-19 01:40:00|7990.8|7980.8|7985.6|7975.6|7991.8|7981.8|7983.5|7973.5|312
1697679900000|2023-10-19 01:45:00|7985.5|7975.5|7982.5|7972.5|7987.1|7977.1|7981.8|7971.8|201
1697680200000|2023-10-19 01:50:00|7982.3|7972.3|7981.3|7971.3|7982.8|7972.8|7979|7969|184
1697680500000|2023-10-19 01:55:00|7981.4|7971.4|7977.5|7967.5|7982.4|7972.4|7977|7967|189
1697680800000|2023-10-19 02:00:00|7977.3|7967.3|7978.8|7968.8|7980.9|7970.9|7976|7966|209
1697681100000|2023-10-19 02:05:00|7978.9|7968.9|7988.5|7978.5|7989.3|7979.3|7978.9|7968.9|172
1697681400000|2023-10-19 02:10:00|7988.4|7978.4|7987|7977|7992.8|7982.8|7985.5|7975.5|172
1697681700000|2023-10-19 02:15:00|7986.6|7976.6|7989|7979|7990.1|7980.1|7986.6|7976.6|64
1697682000000|2023-10-19 02:20:00|7989.3|7979.3|7988.1|7978.1|7990.8|7980.8|7986.5|7976.5|113
1697682300000|2023-10-19 02:25:00|7987.8|7977.8|7985.6|7975.6|7988.8|7978.8|7985.6|7975.6|106
1697682600000|2023-10-19 02:30:00|7985.5|7975.5|7985.5|7975.5|7990.3|7980.3|7984.5|7974.5|175
1697682900000|2023-10-19 02:35:00|7985.6|7975.6|7985.6|7975.6|7986.3|7976.3|7985.6|7975.6|10
1697683200000|2023-10-19 02:40:00|7983.9|7973.9|7987.3|7977.3|7988.3|7978.3|7982.5|7972.5|140
1697683500000|2023-10-19 02:45:00|7987.5|7977.5|7989|7979|7993.6|7983.6|7987.5|7977.5|238
1697683800000|2023-10-19 02:50:00|7989.3|7979.3|7994.9|7984.9|7995.1|7985.1|7988.5|7978.5|219
1697684100000|2023-10-19 02:55:00|7995|7985|7993.3|7983.3|7995.5|7985.5|7989.6|7979.6|160
1697684400000|2023-10-19 03:00:00|7993|7983|7995|7985|7997.8|7987.8|7992.1|7982.1|191
1697684700000|2023-10-19 03:05:00|7995.3|7985.3|7993|7983|7997|7987|7992.3|7982.3|125
1697685000000|2023-10-19 03:10:00|7993.3|7983.3|7987.5|7977.5|7994.3|7984.3|7987.5|7977.5|126
1697685300000|2023-10-19 03:15:00|7987.3|7977.3|7989|7979|7989|7979|7986.5|7976.5|127
1697685600000|2023-10-19 03:20:00|7989.1|7979.1|7979.9|7969.9|7989.8|7979.8|7979.9|7969.9|235
1697685900000|2023-10-19 03:25:00|7979.6|7969.6|7972.6|7962.6|7981.4|7971.4|7968.9|7958.9|268
1697686200000|2023-10-19 03:30:00|7971.8|7961.8|7968.4|7958.4|7971.8|7961.8|7966.8|7956.8|102
1697686500000|2023-10-19 03:35:00|7967.8|7957.8|7968.1|7958.1|7969.1|7959.1|7966.8|7956.8|54
1697686800000|2023-10-19 03:40:00|7968.4|7958.4|7962.6|7952.6|7968.6|7958.6|7962.6|7952.6|91
1697687100000|2023-10-19 03:45:00|7963.5|7953.5|7963.3|7953.3|7964.1|7954.1|7961.8|7951.8|57
1697687400000|2023-10-19 03:50:00|7962.9|7952.9|7963.1|7953.1|7964.3|7954.3|7961.8|7951.8|78
1697687700000|2023-10-19 03:55:00|7963.3|7953.3|7963|7953|7963.8|7953.8|7962.3|7952.3|47
1697688000000|2023-10-19 04:00:00|7963.1|7953.1|7962|7952|7963.1|7953.1|7960.8|7950.8|46
1697688300000|2023-10-19 04:05:00|7961.8|7951.8|7961.1|7951.1|7962|7952|7960.8|7950.8|20
1697688600000|2023-10-19 04:10:00|7960.9|7950.9|7963.1|7953.1|7963.9|7953.9|7960.6|7950.6|39
1697688900000|2023-10-19 04:15:00|7963.4|7953.4|7963.9|7953.9|7964.1|7954.1|7962.5|7952.5|52
1697689200000|2023-10-19 04:20:00|7964.3|7954.3|7964.3|7954.3|7964.6|7954.6|7963.3|7953.3|35
1697689500000|2023-10-19 04:25:00|7964|7954|7966.5|7956.5|7966.5|7956.5|7963.8|7953.8|56
1697689800000|2023-10-19 04:30:00|7966.8|7956.8|7965.5|7955.5|7970.1|7960.1|7965.5|7955.5|53
1697690100000|2023-10-19 04:35:00|7966|7956|7965.5|7955.5|7966.6|7956.6|7962.3|7952.3|50
1697690400000|2023-10-19 04:40:00|7965.6|7955.6|7966.5|7956.5|7967.3|7957.3|7965.5|7955.5|47
1697690700000|2023-10-19 04:45:00|7966.8|7956.8|7966.4|7956.4|7968.6|7958.6|7965.6|7955.6|63
1697691000000|2023-10-19 04:50:00|7966.6|7956.6|7966.5|7956.5|7967.3|7957.3|7961.9|7951.9|78
1697691300000|2023-10-19 04:55:00|7966.3|7956.3|7965|7955|7966.8|7956.8|7964.3|7954.3|50
1697691600000|2023-10-19 05:00:00|7965.1|7955.1|7962.6|7952.6|7968.5|7958.5|7962.4|7952.4|133
1697691900000|2023-10-19 05:05:00|7962.9|7952.9|7965.3|7955.3|7965.5|7955.5|7961.8|7951.8|91
1697692200000|2023-10-19 05:10:00|7965.5|7955.5|7966.3|7956.3|7968.3|7958.3|7964.8|7954.8|90
1697692500000|2023-10-19 05:15:00|7966.5|7956.5|7962.6|7952.6|7966.5|7956.5|7961.8|7951.8|89
1697692800000|2023-10-19 05:20:00|7962.9|7952.9|7963.1|7953.1|7966|7956|7962.9|7952.9|84
1697693100000|2023-10-19 05:25:00|7963.3|7953.3|7962.8|7952.8|7964.3|7954.3|7961.8|7951.8|90
1697693400000|2023-10-19 05:30:00|7963|7953|7971.6|7961.6|7973.4|7963.4|7963|7953|190
1697693700000|2023-10-19 05:35:00|7971.4|7961.4|7972.4|7962.4|7972.4|7962.4|7966.1|7956.1|139
1697694000000|2023-10-19 05:40:00|7972.8|7962.8|7966.8|7956.8|7975|7965|7965.5|7955.5|155
1697694300000|2023-10-19 05:45:00|7966.9|7956.9|7962.3|7952.3|7968.3|7958.3|7960.6|7950.6|170
1697694600000|2023-10-19 05:50:00|7962|7952|7960.6|7950.6|7967.4|7957.4|7957.8|7947.8|201
1697694900000|2023-10-19 05:55:00|7960.9|7950.9|7971|7961|7973.6|7963.6|7957.8|7947.8|216
1697695200000|2023-10-19 06:00:00|7970.5|7960.5|7982.8|7972.8|7982.8|7972.8|7969.3|7959.3|276
1697695500000|2023-10-19 06:05:00|7983|7973|7975.8|7965.8|7983.8|7973.8|7974.6|7964.6|175
1697695800000|2023-10-19 06:10:00|7976.1|7966.1|7978.3|7968.3|7980.5|7970.5|7975|7965|119
1697696100000|2023-10-19 06:15:00|7978.5|7968.5|7990.1|7980.1|7993.3|7983.3|7978.5|7968.5|207
1697696400000|2023-10-19 06:20:00|7990.3|7980.3|7996|7986|7999.3|7989.3|7990.3|7980.3|213
1697696700000|2023-10-19 06:25:00|7996.1|7986.1|7993.4|7983.4|7997.5|7987.5|7992.5|7982.5|141
1697697000000|2023-10-19 06:30:00|7993.3|7983.3|7987.8|7977.8|7996|7986|7987.3|7977.3|215
1697697300000|2023-10-19 06:35:00|7987.3|7977.3|7981.8|7971.8|7987.8|7977.8|7979.3|7969.3|145
1697697600000|2023-10-19 06:40:00|7981.5|7971.5|7986.4|7976.4|7987.6|7977.6|7979.8|7969.8|150
1697697900000|2023-10-19 06:45:00|7986.5|7976.5|7983.8|7973.8|7986.5|7976.5|7980.4|7970.4|141
1697698200000|2023-10-19 06:50:00|7983.5|7973.5|7978.9|7968.9|7983.5|7973.5|7977.4|7967.4|132
1697698500000|2023-10-19 06:55:00|7978.6|7968.6|7983.8|7973.8|7987.9|7977.9|7978.4|7968.4|201
1697698800000|2023-10-19 07:00:00|7983.5|7973.5|8009.6|7999.6|8020.4|8001|7978.3|7968.3|283
1697699100000|2023-10-19 07:05:00|8009.8|7999.8|8006.3|7996.3|8017.5|8007.5|8001.5|7991.5|280
1697699400000|2023-10-19 07:10:00|8006.5|7996.5|8005.4|7995.4|8008.6|7998.6|8001.6|7991.6|242
1697699700000|2023-10-19 07:15:00|8005.9|7995.9|8017.1|8007.1|8019.4|8009.4|8004.6|7994.6|199
1697700000000|2023-10-19 07:20:00|8017.4|8007.4|8013.6|8003.6|8024.1|8014.1|8013.4|8003.4|214
1697700300000|2023-10-19 07:25:00|8013.4|8003.4|8011.9|8001.9|8015.9|8005.9|8010.4|8000.4|171
1697700600000|2023-10-19 07:30:00|8011.1|8001.1|8012.6|8002.6|8014.6|8004.6|8009.6|7999.6|169
1697700900000|2023-10-19 07:35:00|8012.9|8002.9|8010.4|8000.4|8013.4|8003.4|8007.1|7997.1|125
1697701200000|2023-10-19 07:40:00|8010.1|8000.1|8003.1|7993.1|8010.1|8000.1|8002.6|7992.6|158
1697701500000|2023-10-19 07:45:00|8002.6|7992.6|7996.9|7986.9|8003.9|7993.9|7994.9|7984.9|149
1697701800000|2023-10-19 07:50:00|7996.6|7986.6|8001.6|7991.6|8002.4|7992.4|7995.9|7985.9|136
1697702100000|2023-10-19 07:55:00|8002.1|7992.1|7994.9|7984.9|8004.6|7994.6|7992.4|7982.4|147
1697702400000|2023-10-19 08:00:00|7994.4|7984.4|8014.6|8004.6|8014.6|8004.6|7994.1|7984.1|185
1697702700000|2023-10-19 08:05:00|8015.1|8005.1|8011.1|8001.1|8024.9|8014.9|8010.6|8000.6|216
1697703000000|2023-10-19 08:10:00|8011.4|8001.4|8000.4|7990.4|8020.9|8010.9|7997.1|7987.1|195
1697703300000|2023-10-19 08:15:00|8000.6|7990.6|8004.9|7994.9|8008.4|7998.4|7997.4|7987.4|160
1697703600000|2023-10-19 08:20:00|8006.1|7996.1|8003.1|7993.1|8010.9|8000.9|8000.1|7990.1|191
1697703900000|2023-10-19 08:25:00|8003.4|7993.4|8009.1|7999.1|8012.6|8002.6|8002.9|7992.9|173
1697704200000|2023-10-19 08:30:00|8009.4|7999.4|8004.4|7994.4|8012.6|8002.6|8003.6|7993.6|190
1697704500000|2023-10-19 08:35:00|8004.6|7994.6|8004.9|7994.9|8014.1|8004.1|8002.6|7992.6|150
1697704800000|2023-10-19 08:40:00|8005.1|7995.1|8011.6|8001.6|8014.9|8004.9|8003.4|7993.4|201
1697705100000|2023-10-19 08:45:00|8011.4|8001.4|7997.6|7987.6|8012.6|8002.6|7996.9|7986.9|206
1697705400000|2023-10-19 08:50:00|7997.9|7987.9|7999.4|7989.4|8001.9|7991.9|7997.1|7987.1|108
1697705700000|2023-10-19 08:55:00|7999.6|7989.6|7997.1|7987.1|8001.1|7991.1|7995.9|7985.9|100
1697706000000|2023-10-19 09:00:00|7996.9|7986.9|8004.4|7994.4|8005.4|7995.4|7996.9|7986.9|126
1697706300000|2023-10-19 09:05:00|8004.1|7994.1|8005.4|7995.4|8007.4|7997.4|8000.9|7990.9|129
1697706600000|2023-10-19 09:10:00|8005.1|7995.1|8009.6|7999.6|8013.4|8003.4|8005.1|7995.1|108
1697706900000|2023-10-19 09:15:00|8009.9|7999.9|8005.4|7995.4|8013.9|8003.9|8001.6|7991.6|119
1697707200000|2023-10-19 09:20:00|8004.9|7994.9|8001.9|7991.9|8009.1|7999.1|7999.4|7989.4|161
1697707500000|2023-10-19 09:25:00|8001.6|7991.6|7998.4|7988.4|8003.6|7993.6|7996.9|7986.9|87
1697707800000|2023-10-19 09:30:00|7998.6|7988.6|8003.4|7993.4|8006.6|7996.6|7998.4|7988.4|93
1697708100000|2023-10-19 09:35:00|8003.1|7993.1|8002.1|7992.1|8004.4|7994.4|7999.6|7989.6|112
1697708400000|2023-10-19 09:40:00|8001.4|7991.4|8004.9|7994.9|8007.6|7997.6|8000.4|7990.4|106
1697708700000|2023-10-19 09:45:00|8005.1|7995.1|8007.6|7997.6|8010.4|8000.4|8005.1|7995.1|126
1697709000000|2023-10-19 09:50:00|8007.9|7997.9|8010.6|8000.6|8011.6|8001.6|8006.4|7996.4|120
1697709300000|2023-10-19 09:55:00|8010.4|8000.4|8018.4|8008.4|8018.4|8008.4|8010.1|8000.1|124
1697709600000|2023-10-19 10:00:00|8018.9|8008.9|8022.1|8012.1|8027.9|8017.9|8018.9|8008.9|158
1697709900000|2023-10-19 10:05:00|8022.6|8012.6|8025.1|8015.1|8027.6|8017.6|8021.9|8011.9|114
1697710200000|2023-10-19 10:10:00|8024.6|8014.6|8034.4|8024.4|8037.9|8027.9|8024.6|8014.6|184
1697710500000|2023-10-19 10:15:00|8034.1|8024.1|8032.4|8022.4|8034.9|8024.9|8031.6|8021.6|101
1697710800000|2023-10-19 10:20:00|8031.9|8021.9|8025.1|8015.1|8031.9|8021.9|8023.6|8013.6|140
1697711100000|2023-10-19 10:25:00|8025.4|8015.4|8024.4|8014.4|8026.6|8016.6|8023.1|8013.1|120
1697711400000|2023-10-19 10:30:00|8024.6|8014.6|8024.1|8014.1|8025.6|8015.6|8023.1|8013.1|102
1697711700000|2023-10-19 10:35:00|8023.9|8013.9|8027.6|8017.6|8027.9|8017.9|8022.9|8012.9|75
1697712000000|2023-10-19 10:40:00|8027.1|8017.1|8028.1|8018.1|8032.9|8022.9|8025.6|8015.6|98
1697712300000|2023-10-19 10:45:00|8027.6|8017.6|8025.6|8015.6|8029.9|8019.9|8025.6|8015.6|82
1697712600000|2023-10-19 10:50:00|8025.9|8015.9|8019.9|8009.9|8025.9|8015.9|8018.9|8008.9|84
1697712900000|2023-10-19 10:55:00|8019.4|8009.4|8021.4|8011.4|8024.4|8014.4|8019.4|8009.4|92
1697713200000|2023-10-19 11:00:00|8021.9|8011.9|8022.6|8012.6|8026.6|8016.6|8021.9|8011.9|99
1697713500000|2023-10-19 11:05:00|8022.4|8012.4|8019.9|8009.9|8024.1|8014.1|8015.6|8005.6|126
1697713800000|2023-10-19 11:10:00|8019.6|8009.6|8011.9|8001.9|8020.6|8010.6|8011.9|8001.9|126
1697714100000|2023-10-19 11:15:00|8012.1|8002.1|8009.6|7999.6|8015.6|8005.6|8008.9|7998.9|143
1697714400000|2023-10-19 11:20:00|8009.9|7999.9|8007.9|7997.9|8012.1|8002.1|8006.4|7996.4|123
1697714700000|2023-10-19 11:25:00|8007.6|7997.6|8012.6|8002.6|8013.4|8003.4|8006.9|7996.9|117
1697715000000|2023-10-19 11:30:00|8012.9|8002.9|8013.1|8003.1|8016.4|8006.4|8008.1|7998.1|213
1697715300000|2023-10-19 11:35:00|8014.9|8004.9|8014.4|8004.4|8015.4|8005.4|8011.9|8001.9|158
1697715600000|2023-10-19 11:40:00|8013.9|8003.9|8019.1|8009.1|8021.9|8011.9|8013.4|8003.4|161
1697715900000|2023-10-19 11:45:00|8019.4|8009.4|8023.4|8013.4|8028.9|8018.9|8019.4|8009.4|187
1697716200000|2023-10-19 11:50:00|8022.9|8012.9|8010.6|8000.6|8024.9|8014.9|8009.6|7999.6|150
1697716500000|2023-10-19 11:55:00|8010.4|8000.4|8015.9|8005.9|8018.1|8008.1|8007.6|7997.6|196
1697716800000|2023-10-19 12:00:00|8015.6|8005.6|8016.9|8006.9|8023.4|8013.4|8014.6|8004.6|270
1697717100000|2023-10-19 12:05:00|8016.1|8006.1|8018.4|8008.4|8020.4|8010.4|8013.6|8003.6|194
1697717400000|2023-10-19 12:10:00|8018.6|8008.6|8021.4|8011.4|8026.9|8016.9|8017.9|8007.9|256
1697717700000|2023-10-19 12:15:00|8021.1|8011.1|8019.6|8009.6|8021.4|8011.4|8015.9|8005.9|179
1697718000000|2023-10-19 12:20:00|8019.9|8009.9|8017.1|8007.1|8020.9|8010.9|8012.9|8002.9|179
1697718300000|2023-10-19 12:25:00|8016.9|8006.9|8014.9|8004.9|8017.1|8007.1|8012.9|8002.9|95
1697718600000|2023-10-19 12:30:00|8012.1|8002.1|8010.6|8000.6|8017.1|8007.1|8009.6|7999.6|306
1697718900000|2023-10-19 12:35:00|8011.1|8001.1|8015.9|8005.9|8017.4|8007.4|8006.1|7996.1|245
1697719200000|2023-10-19 12:40:00|8015.6|8005.6|8013.6|8003.6|8016.6|8006.6|8007.1|7997.1|195
1697719500000|2023-10-19 12:45:00|8013.4|8003.4|8010.6|8000.6|8013.6|8003.6|8009.6|7999.6|198
1697719800000|2023-10-19 12:50:00|8010.4|8000.4|8010.4|8000.4|8011.4|8001.4|8005.9|7995.9|189
1697720100000|2023-10-19 12:55:00|8010.1|8000.1|8007.4|7997.4|8010.1|8000.1|8005.6|7995.6|137
1697720400000|2023-10-19 13:00:00|8007.9|7997.9|8004.4|7994.4|8008.4|7998.4|7997.1|7987.1|440
1697720700000|2023-10-19 13:05:00|8004.6|7994.6|7993.1|7983.1|8005.4|7995.4|7991.6|7981.6|284
1697721000000|2023-10-19 13:10:00|7992.9|7982.9|7992.6|7982.6|7997.1|7987.1|7991.1|7981.1|220
1697721300000|2023-10-19 13:15:00|7992.4|7982.4|8000.9|7990.9|8002.1|7992.1|7992.4|7982.4|200
1697721600000|2023-10-19 13:20:00|8001.1|7991.1|7990.6|7980.6|8001.1|7991.1|7988.9|7978.9|219
1697721900000|2023-10-19 13:25:00|7990.4|7980.4|7982.6|7972.6|7992.9|7982.9|7981.4|7971.4|216
1697722200000|2023-10-19 13:30:00|7982.4|7972.4|7973.1|7963.1|7983.6|7973.6|7972.1|7962.1|352
1697722500000|2023-10-19 13:35:00|7972.9|7962.9|7981.9|7971.9|7983.6|7973.6|7967.4|7957.4|338
1697722800000|2023-10-19 13:40:00|7982.6|7972.6|7985.6|7975.6|7988.1|7978.1|7980.1|7970.1|322
1697723100000|2023-10-19 13:45:00|7986.1|7976.1|7987.9|7977.9|7989.4|7979.4|7981.4|7971.4|307
1697723400000|2023-10-19 13:50:00|7988.1|7978.1|7983.1|7973.1|7988.1|7978.1|7981.4|7971.4|244
1697723700000|2023-10-19 13:55:00|7982.9|7972.9|7985.4|7975.4|7988.6|7978.6|7981.1|7971.1|160
1697724000000|2023-10-19 14:00:00|7985.9|7975.9|7976.1|7966.1|7988.6|7978.6|7972.4|7962.4|288
1697724300000|2023-10-19 14:05:00|7975.9|7965.9|7977.1|7967.1|7978.9|7968.9|7971.9|7961.9|257
1697724600000|2023-10-19 14:10:00|7977.4|7967.4|7977.4|7967.4|7979.9|7969.9|7974.4|7964.4|237
1697724900000|2023-10-19 14:15:00|7977.6|7967.6|7971.9|7961.9|7978.4|7968.4|7966.9|7956.9|247
1697725200000|2023-10-19 14:20:00|7972.1|7962.1|7976.9|7966.9|7978.1|7968.1|7970.1|7960.1|219
1697725500000|2023-10-19 14:25:00|7977.1|7967.1|7971.6|7961.6|7978.6|7968.6|7971.6|7961.6|237
1697725800000|2023-10-19 14:30:00|7970.6|7960.6|7970.6|7960.6|7972.6|7962.6|7962.6|7952.6|243
1697726100000|2023-10-19 14:35:00|7970.4|7960.4|7970.4|7960.4|7975.6|7965.6|7968.6|7958.6|231
1697726400000|2023-10-19 14:40:00|7970.6|7960.6|7963.6|7953.6|7971.1|7961.1|7961.1|7951.1|256
1697726700000|2023-10-19 14:45:00|7963.4|7953.4|7963.1|7953.1|7966.4|7956.4|7961.6|7951.6|193
1697727000000|2023-10-19 14:50:00|7962.9|7952.9|7969.1|7959.1|7970.9|7960.9|7961.4|7951.4|237
1697727300000|2023-10-19 14:55:00|7968.9|7958.9|7961.1|7951.1|7971.1|7961.1|7960.4|7950.4|201
1697727600000|2023-10-19 15:00:00|7960.9|7950.9|7970.6|7960.6|7972.1|7962.1|7960.1|7950.1|201
1697727900000|2023-10-19 15:05:00|7971.1|7961.1|7979.9|7969.9|7983.4|7973.4|7969.1|7959.1|232
1697728200000|2023-10-19 15:10:00|7979.6|7969.6|7983.6|7973.6|7984.1|7974.1|7978.9|7968.9|149
1697728500000|2023-10-19 15:15:00|7983.9|7973.9|7981.9|7971.9|7984.6|7974.6|7980.6|7970.6|175
1697728800000|2023-10-19 15:20:00|7982.6|7972.6|7994.9|7984.9|7998.6|7988.6|7980.9|7970.9|194
1697729100000|2023-10-19 15:25:00|7995.1|7985.1|7994.1|7984.1|7996.1|7986.1|7991.9|7981.9|204
1697729400000|2023-10-19 15:30:00|7993.1|7983.1|7996.1|7986.1|8000.1|7990.1|7991.4|7981.4|193
1697729700000|2023-10-19 15:35:00|7996.4|7986.4|7994.6|7984.6|8001.9|7991.9|7993.9|7983.9|197
1697730000000|2023-10-19 15:40:00|7994.9|7984.9|7996.4|7986.4|7999.4|7989.4|7991.6|7981.6|240
1697730300000|2023-10-19 15:45:00|7996.6|7986.6|7997.4|7987.4|8001.6|7991.6|7994.6|7984.6|235
1697730600000|2023-10-19 15:50:00|7996.9|7986.9|7992.4|7982.4|7996.9|7986.9|7990.4|7980.4|169
1697730900000|2023-10-19 15:55:00|7992.1|7982.1|7990.9|7980.9|7992.4|7982.4|7988.9|7978.9|190
1697731200000|2023-10-19 16:00:00|7991.1|7981.1|8002.4|7992.4|8014.6|8002|7980.4|7970.4|673
1697731500000|2023-10-19 16:05:00|8002.8|7992.8|7996.4|7986.4|8006.5|7996.5|7994.5|7984.5|498
1697731800000|2023-10-19 16:10:00|7996.6|7986.6|8002.1|7992.1|8005.4|7995.4|7996.6|7986.6|369
1697732100000|2023-10-19 16:15:00|8001.6|7991.6|8013.4|8003.4|8015.6|8005.6|8001.4|7991.4|255
1697732400000|2023-10-19 16:20:00|8013.6|8003.6|8012.1|8002.1|8019.9|8009.9|8012.1|8002.1|250
1697732700000|2023-10-19 16:25:00|8012.4|8002.4|7999.1|7989.1|8012.9|8002.9|7997.1|7987.1|359
1697733000000|2023-10-19 16:30:00|7999.6|7989.6|7989.4|7979.4|8002.6|7992.6|7986.9|7976.9|330
1697733300000|2023-10-19 16:35:00|7989.1|7979.1|7981.9|7971.9|7989.4|7979.4|7973.4|7963.4|476
1697733600000|2023-10-19 16:40:00|7982.4|7972.4|7983.6|7973.6|7990.8|7980.8|7975.9|7965.9|452
1697733900000|2023-10-19 16:45:00|7984.4|7974.4|7996.9|7986.9|7997.4|7987.4|7984.4|7974.4|369
1697734200000|2023-10-19 16:50:00|7996.6|7986.6|8010.4|8000.4|8010.6|8000.6|7996.6|7986.6|329
1697734500000|2023-10-19 16:55:00|8010.1|8000.1|8017|8007|8019.3|8009.3|8009.6|7999.6|407
1697734800000|2023-10-19 17:00:00|8017.6|8007.6|8022.3|8012.3|8026.1|8016.1|8017.6|8007.6|327
1697735100000|2023-10-19 17:05:00|8022.4|8012.4|8020.9|8010.9|8026.9|8016.9|8020.3|8010.3|334
1697735400000|2023-10-19 17:10:00|8020.8|8010.8|8019.5|8009.5|8024.5|8014.5|8018.8|8008.8|338
1697735700000|2023-10-19 17:15:00|8019.8|8009.8|8026.8|8016.8|8029|8019|8018.3|8008.3|218
1697736000000|2023-10-19 17:20:00|8026.6|8016.6|8017.6|8007.6|8028.1|8018.1|8017.6|8007.6|353
1697736300000|2023-10-19 17:25:00|8017.9|8007.9|8017.3|8007.3|8018.3|8008.3|8012.9|8002.9|200
1697736600000|2023-10-19 17:30:00|8017.5|8007.5|8021.3|8011.3|8026|8016|8017.3|8007.3|238
1697736900000|2023-10-19 17:35:00|8021.5|8011.5|8014.8|8004.8|8022.8|8012.8|8013.1|8003.1|207
1697737200000|2023-10-19 17:40:00|8014.9|8004.9|8010.1|8000.1|8015.3|8005.3|8009.3|7999.3|141
1697737500000|2023-10-19 17:45:00|8010.4|8000.4|8012.5|8002.5|8013|8003|8009.3|7999.3|115
1697737800000|2023-10-19 17:50:00|8012.8|8002.8|8012.8|8002.8|8016|8006|8012.1|8002.1|162
1697738100000|2023-10-19 17:55:00|8012.9|8002.9|8021.4|8001.4|8024.1|8004.1|8012.9|7998.6|32
1697760000000|2023-10-20 00:00:00|7992.4|7972.4|7981.9|7971.9|7992.4|7977.4|7980.6|7970.6|87
1697760300000|2023-10-20 00:05:00|7981.4|7971.4|7987.1|7977.1|7988.4|7978.4|7981.3|7971.3|130
1697760600000|2023-10-20 00:10:00|7987.3|7977.3|7983|7973|7988.3|7978.3|7983|7973|81
1697760900000|2023-10-20 00:15:00|7982.8|7972.8|7980.6|7970.6|7984|7974|7978.8|7968.8|105
1697761200000|2023-10-20 00:20:00|7980.3|7970.3|7983|7973|7983|7973|7979.3|7969.3|112
1697761500000|2023-10-20 00:25:00|7982.8|7972.8|7983.1|7973.1|7983.6|7973.6|7980.1|7970.1|76
1697761800000|2023-10-20 00:30:00|7982.9|7972.9|7992|7982|7992|7982|7982.9|7972.9|114
1697762100000|2023-10-20 00:35:00|7992.3|7982.3|7991.6|7981.6|7996.8|7986.8|7991.6|7981.6|118
1697762400000|2023-10-20 00:40:00|7991.9|7981.9|7990.9|7980.9|7991.9|7981.9|7989.6|7979.6|66
1697762700000|2023-10-20 00:45:00|7990.5|7980.5|7988.5|7978.5|7991.4|7981.4|7987|7977|115
1697763000000|2023-10-20 00:50:00|7988.6|7978.6|7989.3|7979.3|7990.4|7980.4|7987.1|7977.1|115
1697763300000|2023-10-20 00:55:00|7990.1|7980.1|7984.8|7974.8|7990.1|7980.1|7984.4|7974.4|171
1697763600000|2023-10-20 01:00:00|7984.5|7974.5|7986.5|7976.5|7987.8|7977.8|7978.5|7968.5|354
1697763900000|2023-10-20 01:05:00|7986.3|7976.3|7986.6|7976.6|7988.3|7978.3|7981.1|7971.1|265
1697764200000|2023-10-20 01:10:00|7986.4|7976.4|7979|7969|7986.6|7976.6|7978|7968|237
1697764500000|2023-10-20 01:15:00|7978.8|7968.8|7973.5|7963.5|7978.8|7968.8|7966.8|7956.8|363
1697764800000|2023-10-20 01:20:00|7973.4|7963.4|7979.3|7969.3|7980.3|7970.3|7972.4|7962.4|265
1697765100000|2023-10-20 01:25:00|7979.5|7969.5|7980.9|7970.9|7984.1|7974.1|7979.3|7969.3|238
1697765400000|2023-10-20 01:30:00|7981.1|7971.1|7988.5|7978.5|7989.1|7979.1|7980.9|7970.9|417
1697765700000|2023-10-20 01:35:00|7987.9|7977.9|7986|7976|7990|7980|7984.3|7974.3|345
1697766000000|2023-10-20 01:40:00|7986.3|7976.3|7990.9|7980.9|7993.5|7983.5|7985.4|7975.4|288
1697766300000|2023-10-20 01:45:00|7990.4|7980.4|7994.3|7984.3|7996.4|7986.4|7987.5|7977.5|298
1697766600000|2023-10-20 01:50:00|7994|7984|7993.1|7983.1|7995.5|7985.5|7991.5|7981.5|270
1697766900000|2023-10-20 01:55:00|7993.3|7983.3|7994.1|7984.1|7995.1|7985.1|7989.8|7979.8|147
1697767200000|2023-10-20 02:00:00|7994.3|7984.3|7990.6|7980.6|7994.5|7984.5|7984.8|7974.8|212
1697767500000|2023-10-20 02:05:00|7990.5|7980.5|7989.8|7979.8|7994.4|7984.4|7988.8|7978.8|188
1697767800000|2023-10-20 02:10:00|7989.5|7979.5|7990|7980|7990.5|7980.5|7985.5|7975.5|196
1697768100000|2023-10-20 02:15:00|7989.8|7979.8|7990.4|7980.4|7992.1|7982.1|7987.5|7977.5|119
1697768400000|2023-10-20 02:20:00|7990.6|7980.6|7989.6|7979.6|7994.1|7984.1|7989.6|7979.6|130
1697768700000|2023-10-20 02:25:00|7989.4|7979.4|7986.1|7976.1|7989.4|7979.4|7983.8|7973.8|92
1697769000000|2023-10-20 02:30:00|7986.4|7976.4|7991.3|7981.3|7991.8|7981.8|7985|7975|176
1697769300000|2023-10-20 02:35:00|7992|7982|7996.5|7986.5|7997.5|7987.5|7991.5|7981.5|213
1697769600000|2023-10-20 02:40:00|7996.4|7986.4|7996.5|7986.5|8002.3|7992.3|7993.9|7983.9|156
1697769900000|2023-10-20 02:45:00|7996.3|7986.3|7999.8|7989.8|8001|7991|7995.3|7985.3|168
1697770200000|2023-10-20 02:50:00|7999.6|7989.6|8001.8|7991.8|8002.6|7992.6|7996.8|7986.8|207
1697770500000|2023-10-20 02:55:00|8001.5|7991.5|8000.3|7990.3|8001.5|7991.5|7995.8|7985.8|168
1697770800000|2023-10-20 03:00:00|8000.1|7990.1|7994.3|7984.3|8000.5|7990.5|7993.5|7983.5|151
1697771100000|2023-10-20 03:05:00|7994|7984|7993.9|7983.9|7994.8|7984.8|7992.6|7982.6|132
1697771400000|2023-10-20 03:10:00|7993.6|7983.6|7990.5|7980.5|7994.3|7984.3|7989.8|7979.8|155
1697771700000|2023-10-20 03:15:00|7990.3|7980.3|7989.3|7979.3|7990.3|7980.3|7987.9|7977.9|163
1697772000000|2023-10-20 03:20:00|7989|7979|7986.6|7976.6|7993.1|7983.1|7986.6|7976.6|112
1697772300000|2023-10-20 03:25:00|7986.8|7976.8|7983.9|7973.9|7986.8|7976.8|7981.1|7971.1|203
1697772600000|2023-10-20 03:30:00|7983.6|7973.6|7982.8|7972.8|7985.8|7975.8|7981.9|7971.9|67
1697772900000|2023-10-20 03:35:00|7982.5|7972.5|7980.1|7970.1|7982.8|7972.8|7979.5|7969.5|75
1697773200000|2023-10-20 03:40:00|7979.9|7969.9|7981.5|7971.5|7982.1|7972.1|7978.6|7968.6|116
1697773500000|2023-10-20 03:45:00|7981.3|7971.3|7978.4|7968.4|7981.3|7971.3|7978.4|7968.4|32
1697773800000|2023-10-20 03:50:00|7978.6|7968.6|7978.1|7968.1|7979.4|7969.4|7976.9|7966.9|46
1697774100000|2023-10-20 03:55:00|7978.3|7968.3|7977.5|7967.5|7979.3|7969.3|7977.3|7967.3|47
1697774400000|2023-10-20 04:00:00|7977.3|7967.3|7975.5|7965.5|7977.3|7967.3|7975.3|7965.3|42
1697774700000|2023-10-20 04:05:00|7975.1|7965.1|7974.1|7964.1|7975.5|7965.5|7973.5|7963.5|59
1697775000000|2023-10-20 04:10:00|7973.9|7963.9|7972.3|7962.3|7974.6|7964.6|7970.3|7960.3|60
1697775300000|2023-10-20 04:15:00|7971.8|7961.8|7969|7959|7971.8|7961.8|7968.3|7958.3|58
1697775600000|2023-10-20 04:20:00|7968.9|7958.9|7970.3|7960.3|7971.8|7961.8|7968.5|7958.5|75
1697775900000|2023-10-20 04:25:00|7969.9|7959.9|7966.8|7956.8|7969.9|7959.9|7966.6|7956.6|76
1697776200000|2023-10-20 04:30:00|7966.9|7956.9|7966.5|7956.5|7968.3|7958.3|7966|7956|59
1697776500000|2023-10-20 04:35:00|7966.6|7956.6|7966|7956|7968.3|7958.3|7965.8|7955.8|58
1697776800000|2023-10-20 04:40:00|7966.3|7956.3|7962.6|7952.6|7966.3|7956.3|7961.3|7951.3|54
1697777100000|2023-10-20 04:45:00|7962.9|7952.9|7957.8|7947.8|7963.5|7953.5|7957.3|7947.3|59
1697777400000|2023-10-20 04:50:00|7958|7948|7958|7948|7959|7949|7957.3|7947.3|68
1697777700000|2023-10-20 04:55:00|7957.8|7947.8|7959.9|7949.9|7962|7952|7957.3|7947.3|56
1697778000000|2023-10-20 05:00:00|7959.6|7949.6|7958|7948|7960.5|7950.5|7957.3|7947.3|102
1697778300000|2023-10-20 05:05:00|7957.9|7947.9|7957.3|7947.3|7959.8|7949.8|7955.9|7945.9|103
1697778600000|2023-10-20 05:10:00|7957|7947|7959.8|7949.8|7959.8|7949.8|7956.1|7946.1|80
1697778900000|2023-10-20 05:15:00|7959.9|7949.9|7963|7953|7963.8|7953.8|7959.9|7949.9|121
1697779200000|2023-10-20 05:20:00|7962.8|7952.8|7962.3|7952.3|7962.9|7952.9|7959.6|7949.6|88
1697779500000|2023-10-20 05:25:00|7961.8|7951.8|7963.1|7953.1|7965.3|7955.3|7961|7951|110
1697779800000|2023-10-20 05:30:00|7962.9|7952.9|7965.9|7955.9|7970.1|7960.1|7962.9|7952.9|251
1697780100000|2023-10-20 05:35:00|7965.1|7955.1|7961.8|7951.8|7970.8|7960.8|7960.4|7950.4|271
1697780400000|2023-10-20 05:40:00|7961.9|7951.9|7963.8|7953.8|7967.3|7957.3|7961.4|7951.4|236
1697780700000|2023-10-20 05:45:00|7963.5|7953.5|7966.1|7956.1|7967.4|7957.4|7962.8|7952.8|144
1697781000000|2023-10-20 05:50:00|7965.9|7955.9|7968.1|7958.1|7968.6|7958.6|7963|7953|168
1697781300000|2023-10-20 05:55:00|7967.4|7957.4|7971.9|7961.9|7975.5|7965.5|7966.1|7956.1|199
1697781600000|2023-10-20 06:00:00|7971.4|7961.4|7960.4|7950.4|7971.9|7961.9|7959.6|7949.6|274
1697781900000|2023-10-20 06:05:00|7960.1|7950.1|7957.3|7947.3|7960.1|7950.1|7953.4|7943.4|205
1697782200000|2023-10-20 06:10:00|7957|7947|7947.6|7937.6|7957|7947|7946.5|7936.5|257
1697782500000|2023-10-20 06:15:00|7947.5|7937.5|7944.3|7934.3|7951.8|7941.8|7942.4|7932.4|251
1697782800000|2023-10-20 06:20:00|7943.8|7933.8|7943.6|7933.6|7945.1|7935.1|7936.5|7926.5|261
1697783100000|2023-10-20 06:25:00|7943.5|7933.5|7937.8|7927.8|7944.8|7934.8|7936.4|7926.4|234
1697783400000|2023-10-20 06:30:00|7937.5|7927.5|7932.4|7922.4|7940.9|7930.9|7931.6|7921.6|298
1697783700000|2023-10-20 06:35:00|7932.1|7922.1|7929.1|7919.1|7937.3|7927.3|7928.6|7918.6|210
1697784000000|2023-10-20 06:40:00|7928.8|7918.8|7934.1|7924.1|7935.3|7925.3|7925.8|7915.8|256
1697784300000|2023-10-20 06:45:00|7933.5|7923.5|7926.4|7916.4|7933.5|7923.5|7922.6|7912.6|290
1697784600000|2023-10-20 06:50:00|7926.1|7916.1|7930|7920|7932|7922|7923.6|7913.6|273
1697784900000|2023-10-20 06:55:00|7930.8|7920.8|7928.3|7918.3|7933.9|7923.9|7927.4|7917.4|206
1697785200000|2023-10-20 07:00:00|7928|7918|7920.9|7910.9|7928.1|7918.1|7914|7904|246
1697785500000|2023-10-20 07:05:00|7920.6|7910.6|7922.6|7912.6|7924.8|7914.8|7916.6|7906.6|200
1697785800000|2023-10-20 07:10:00|7922.4|7912.4|7929.6|7919.6|7937.1|7927.1|7922.4|7912.4|202
1697786100000|2023-10-20 07:15:00|7929.9|7919.9|7929.6|7919.6|7934.4|7924.4|7924.1|7914.1|189
1697786400000|2023-10-20 07:20:00|7929.4|7919.4|7943.6|7933.6|7943.9|7933.9|7928.4|7918.4|142
1697786700000|2023-10-20 07:25:00|7943.4|7933.4|7941.6|7931.6|7947.6|7937.6|7938.4|7928.4|179
1697787000000|2023-10-20 07:30:00|7941.4|7931.4|7946.6|7936.6|7947.6|7937.6|7939.1|7929.1|118
1697787300000|2023-10-20 07:35:00|7946.4|7936.4|7951.4|7941.4|7953.6|7943.6|7946.4|7936.4|130
1697787600000|2023-10-20 07:40:00|7951.6|7941.6|7947.4|7937.4|7952.6|7942.6|7943.1|7933.1|183
1697787900000|2023-10-20 07:45:00|7947.6|7937.6|7955.9|7945.9|7963.3|7953.3|7947.6|7937.6|187
1697788200000|2023-10-20 07:50:00|7955.6|7945.6|7964.9|7954.9|7967.6|7957.6|7955.4|7945.4|172
1697788500000|2023-10-20 07:55:00|7964.6|7954.6|7958.4|7948.4|7968.1|7958.1|7957.9|7947.9|206
1697788800000|2023-10-20 08:00:00|7958.6|7948.6|7951.4|7941.4|7959.6|7949.6|7947.1|7937.1|227
1697789100000|2023-10-20 08:05:00|7951.1|7941.1|7961.9|7951.9|7962.1|7952.1|7943.1|7933.1|183
1697789400000|2023-10-20 08:10:00|7961.6|7951.6|7953.4|7943.4|7970.6|7960.6|7953.4|7943.4|215
1697789700000|2023-10-20 08:15:00|7953.9|7943.9|7956.9|7946.9|7961.1|7951.1|7953.1|7943.1|155
1697790000000|2023-10-20 08:20:00|7957.1|7947.1|7968.4|7958.4|7973.9|7963.9|7957.1|7947.1|191
1697790300000|2023-10-20 08:25:00|7968.1|7958.1|7967.4|7957.4|7969.9|7959.9|7965.9|7955.9|162
1697790600000|2023-10-20 08:30:00|7967.6|7957.6|7970.4|7960.4|7972.9|7962.9|7965.6|7955.6|113
1697790900000|2023-10-20 08:35:00|7970.6|7960.6|7974.1|7964.1|7976.4|7966.4|7970.4|7960.4|126
1697791200000|2023-10-20 08:40:00|7973.9|7963.9|7967.1|7957.1|7975.4|7965.4|7967.1|7957.1|133
1697791500000|2023-10-20 08:45:00|7967.4|7957.4|7974.4|7964.4|7974.4|7964.4|7967.4|7957.4|115
1697791800000|2023-10-20 08:50:00|7974.6|7964.6|7967.4|7957.4|7977.4|7967.4|7966.4|7956.4|155
1697792100000|2023-10-20 08:55:00|7967.6|7957.6|7962.4|7952.4|7968.4|7958.4|7959.6|7949.6|123
1697792400000|2023-10-20 09:00:00|7962.6|7952.6|7973.9|7963.9|7975.9|7965.9|7962.4|7952.4|138
1697792700000|2023-10-20 09:05:00|7974.1|7964.1|7972.1|7962.1|7974.9|7964.9|7971.6|7961.6|113
1697793000000|2023-10-20 09:10:00|7972.4|7962.4|7971.1|7961.1|7977.6|7967.6|7969.1|7959.1|129
1697793300000|2023-10-20 09:15:00|7971.4|7961.4|7971.1|7961.1|7972.6|7962.6|7970.1|7960.1|100
1697793600000|2023-10-20 09:20:00|7971.4|7961.4|7967.9|7957.9|7971.6|7961.6|7966.4|7956.4|95
1697793900000|2023-10-20 09:25:00|7968.9|7958.9|7969.4|7959.4|7973.4|7963.4|7968.1|7958.1|97
1697794200000|2023-10-20 09:30:00|7969.6|7959.6|7971.1|7961.1|7971.9|7961.9|7968.1|7958.1|91
1697794500000|2023-10-20 09:35:00|7970.9|7960.9|7968.1|7958.1|7972.4|7962.4|7967.6|7957.6|129
1697794800000|2023-10-20 09:40:00|7967.4|7957.4|7972.1|7962.1|7972.4|7962.4|7967.4|7957.4|107
1697795100000|2023-10-20 09:45:00|7972.4|7962.4|7965.4|7955.4|7972.6|7962.6|7962.1|7952.1|125
1697795400000|2023-10-20 09:50:00|7965.9|7955.9|7970.6|7960.6|7972.1|7962.1|7965.6|7955.6|168
1697795700000|2023-10-20 09:55:00|7970.4|7960.4|7969.9|7959.9|7973.4|7963.4|7968.9|7958.9|117
1697796000000|2023-10-20 10:00:00|7970.1|7960.1|7973.9|7963.9|7974.1|7964.1|7969.9|7959.9|130
1697796300000|2023-10-20 10:05:00|7974.1|7964.1|7971.9|7961.9|7974.9|7964.9|7970.4|7960.4|135
1697796600000|2023-10-20 10:10:00|7971.4|7961.4|7971.4|7961.4|7972.9|7962.9|7970.9|7960.9|66
1697796900000|2023-10-20 10:15:00|7971.6|7961.6|7968.6|7958.6|7974.9|7964.9|7967.6|7957.6|88
1697797200000|2023-10-20 10:20:00|7968.4|7958.4|7966.9|7956.9|7972.6|7962.6|7965.9|7955.9|121
1697797500000|2023-10-20 10:25:00|7966.6|7956.6|7963.4|7953.4|7969.4|7959.4|7963.1|7953.1|135
1697797800000|2023-10-20 10:30:00|7963.1|7953.1|7966.4|7956.4|7966.9|7956.9|7961.1|7951.1|129
1697798100000|2023-10-20 10:35:00|7965.9|7955.9|7967.6|7957.6|7967.9|7957.9|7964.9|7954.9|72
1697798400000|2023-10-20 10:40:00|7967.9|7957.9|7970.1|7960.1|7971.4|7961.4|7966.6|7956.6|103
1697798700000|2023-10-20 10:45:00|7969.9|7959.9|7976.6|7966.6|7976.9|7966.9|7968.1|7958.1|117
1697799000000|2023-10-20 10:50:00|7976.9|7966.9|7972.4|7962.4|7976.9|7966.9|7968.4|7958.4|95
1697799300000|2023-10-20 10:55:00|7972.6|7962.6|7970.9|7960.9|7975.4|7965.4|7968.4|7958.4|104
1697799600000|2023-10-20 11:00:00|7970.6|7960.6|7959.9|7949.9|7971.4|7961.4|7959.6|7949.6|149
1697799900000|2023-10-20 11:05:00|7960.1|7950.1|7968.9|7958.9|7970.9|7960.9|7960.1|7950.1|136
1697800200000|2023-10-20 11:10:00|7969.1|7959.1|7966.4|7956.4|7970.1|7960.1|7964.4|7954.4|114
1697800500000|2023-10-20 11:15:00|7966.1|7956.1|7960.4|7950.4|7966.1|7956.1|7960.4|7950.4|104
1697800800000|2023-10-20 11:20:00|7960.6|7950.6|7955.9|7945.9|7960.6|7950.6|7953.4|7943.4|140
1697801100000|2023-10-20 11:25:00|7955.6|7945.6|7951.1|7941.1|7955.6|7945.6|7948.4|7938.4|134
1697801400000|2023-10-20 11:30:00|7951.4|7941.4|7951.6|7941.6|7953.9|7943.9|7946.6|7936.6|185
1697801700000|2023-10-20 11:35:00|7951.9|7941.9|7947.9|7937.9|7952.4|7942.4|7947.4|7937.4|160
1697802000000|2023-10-20 11:40:00|7947.6|7937.6|7942.6|7932.6|7947.9|7937.9|7939.6|7929.6|188
1697802300000|2023-10-20 11:45:00|7942.4|7932.4|7951.4|7941.4|7951.4|7941.4|7941.4|7931.4|146
1697802600000|2023-10-20 11:50:00|7951.1|7941.1|7939.9|7929.9|7951.1|7941.1|7939.1|7929.1|184
1697802900000|2023-10-20 11:55:00|7939.6|7929.6|7940.9|7930.9|7942.9|7932.9|7937.4|7927.4|174
1697803200000|2023-10-20 12:00:00|7940.6|7930.6|7939.1|7929.1|7942.6|7932.6|7935.6|7925.6|224
1697803500000|2023-10-20 12:05:00|7938.9|7928.9|7952.1|7942.1|7953.9|7943.9|7938.1|7928.1|296
1697803800000|2023-10-20 12:10:00|7951.9|7941.9|7953.4|7943.4|7959.6|7949.6|7949.9|7939.9|251
1697804100000|2023-10-20 12:15:00|7953.1|7943.1|7954.1|7944.1|7957.6|7947.6|7951.9|7941.9|176
1697804400000|2023-10-20 12:20:00|7954.4|7944.4|7950.1|7940.1|7955.9|7945.9|7948.6|7938.6|210
1697804700000|2023-10-20 12:25:00|7949.6|7939.6|7949.9|7939.9|7952.4|7942.4|7943.4|7933.4|202
1697805000000|2023-10-20 12:30:00|7950.1|7940.1|7952.9|7942.9|7954.6|7944.6|7950.1|7940.1|178
1697805300000|2023-10-20 12:35:00|7953.1|7943.1|7954.4|7944.4|7955.9|7945.9|7951.4|7941.4|143
1697805600000|2023-10-20 12:40:00|7954.6|7944.6|7953.6|7943.6|7957.1|7947.1|7952.1|7942.1|165
1697805900000|2023-10-20 12:45:00|7953.4|7943.4|7954.9|7944.9|7956.1|7946.1|7953.4|7943.4|116
1697806200000|2023-10-20 12:50:00|7955.1|7945.1|7948.4|7938.4|7955.1|7945.1|7947.6|7937.6|114
1697806500000|2023-10-20 12:55:00|7948.1|7938.1|7942.4|7932.4|7948.1|7938.1|7938.6|7928.6|191
1697806800000|2023-10-20 13:00:00|7949.6|7939.6|7956.6|7946.6|7961.1|7951.1|7947.8|7937.8|449
1697807100000|2023-10-20 13:05:00|7956.9|7946.9|7954.6|7944.6|7956.9|7946.9|7940.6|7930.6|314
1697807400000|2023-10-20 13:10:00|7954.4|7944.4|7954.9|7944.9|7961.6|7951.6|7951.6|7941.6|224
1697807700000|2023-10-20 13:15:00|7955.1|7945.1|7954.1|7944.1|7958.1|7948.1|7947.6|7937.6|256
1697808000000|2023-10-20 13:20:00|7954.9|7944.9|7955.9|7945.9|7960.6|7950.6|7954.6|7944.6|214
1697808300000|2023-10-20 13:25:00|7956.1|7946.1|7952.6|7942.6|7959.6|7949.6|7951.6|7941.6|215
1697808600000|2023-10-20 13:30:00|7952.4|7942.4|7958.4|7948.4|7959.4|7949.4|7949.6|7939.6|342
1697808900000|2023-10-20 13:35:00|7958.1|7948.1|7952.1|7942.1|7958.4|7948.4|7948.6|7938.6|369
1697809200000|2023-10-20 13:40:00|7952.4|7942.4|7948.6|7938.6|7953.6|7943.6|7947.6|7937.6|314
1697809500000|2023-10-20 13:45:00|7948.9|7938.9|7958.1|7948.1|7959.4|7949.4|7945.6|7935.6|333
1697809800000|2023-10-20 13:50:00|7958.4|7948.4|7970.9|7960.9|7972.1|7962.1|7958.4|7948.4|302
1697810100000|2023-10-20 13:55:00|7971.1|7961.1|7972.9|7962.9|7978.9|7968.9|7968.9|7958.9|353
1697810400000|2023-10-20 14:00:00|7974.1|7964.1|7981.1|7971.1|7990.5|7980.5|7973.1|7963.1|345
1697810700000|2023-10-20 14:05:00|7981.4|7971.4|7987.6|7977.6|7987.6|7977.6|7979.9|7969.9|256
1697811000000|2023-10-20 14:10:00|7987.9|7977.9|7983.6|7973.6|7989.4|7979.4|7981.9|7971.9|265
1697811300000|2023-10-20 14:15:00|7981.9|7971.9|7962.4|7952.4|7982.9|7972.9|7962.1|7952.1|347
1697811600000|2023-10-20 14:20:00|7961.6|7951.6|7959.9|7949.9|7965.4|7955.4|7957.9|7947.9|276
1697811900000|2023-10-20 14:25:00|7960.1|7950.1|7954.4|7944.4|7961.4|7951.4|7952.4|7942.4|251
1697812200000|2023-10-20 14:30:00|7954.6|7944.6|7971.1|7961.1|7972.1|7962.1|7953.9|7943.9|235
1697812500000|2023-10-20 14:35:00|7970.9|7960.9|7963.9|7953.9|7972.4|7962.4|7963.6|7953.6|202
1697812800000|2023-10-20 14:40:00|7964.1|7954.1|7965.4|7955.4|7970.9|7960.9|7963.6|7953.6|179
1697813100000|2023-10-20 14:45:00|7965.1|7955.1|7961.9|7951.9|7970.1|7960.1|7959.6|7949.6|226
1697813400000|2023-10-20 14:50:00|7962.1|7952.1|7969.6|7959.6|7972.4|7962.4|7962.1|7952.1|265
1697813700000|2023-10-20 14:55:00|7969.4|7959.4|7968.1|7958.1|7972.6|7962.6|7965.4|7955.4|164
1697814000000|2023-10-20 15:00:00|7968.4|7958.4|7976.6|7966.6|7977.9|7967.9|7968.1|7958.1|186
1697814300000|2023-10-20 15:05:00|7976.4|7966.4|7974.6|7964.6|7977.6|7967.6|7971.1|7961.1|133
1697814600000|2023-10-20 15:10:00|7974.4|7964.4|7970.9|7960.9|7974.4|7964.4|7965.9|7955.9|202
1697814900000|2023-10-20 15:15:00|7970.6|7960.6|7965.6|7955.6|7972.4|7962.4|7964.1|7954.1|186
1697815200000|2023-10-20 15:20:00|7965.9|7955.9|7969.4|7959.4|7970.4|7960.4|7965.4|7955.4|136
1697815500000|2023-10-20 15:25:00|7969.1|7959.1|7967.6|7957.6|7969.6|7959.6|7964.1|7954.1|123
1697815800000|2023-10-20 15:30:00|7967.1|7957.1|7967.1|7957.1|7967.6|7957.6|7963.9|7953.9|135
1697816100000|2023-10-20 15:35:00|7967.4|7957.4|7964.1|7954.1|7971.6|7961.6|7963.6|7953.6|180
1697816400000|2023-10-20 15:40:00|7963.6|7953.6|7959.9|7949.9|7964.4|7954.4|7959.4|7949.4|227
1697816700000|2023-10-20 15:45:00|7959.6|7949.6|7954.4|7944.4|7959.6|7949.6|7949.6|7939.6|188
1697817000000|2023-10-20 15:50:00|7954.6|7944.6|7959.1|7949.1|7960.4|7950.4|7954.6|7944.6|183
1697817300000|2023-10-20 15:55:00|7959.4|7949.4|7959.1|7949.1|7961.1|7951.1|7955.6|7945.6|166
1697817600000|2023-10-20 16:00:00|7958.9|7948.9|7952.9|7942.9|7961.1|7951.1|7952.1|7942.1|136
1697817900000|2023-10-20 16:05:00|7952.6|7942.6|7945.6|7935.6|7953.4|7943.4|7945.1|7935.1|143
1697818200000|2023-10-20 16:10:00|7945.4|7935.4|7944.9|7934.9|7946.6|7936.6|7941.6|7931.6|163
1697818500000|2023-10-20 16:15:00|7944.6|7934.6|7950.4|7940.4|7950.9|7940.9|7942.1|7932.1|142
1697818800000|2023-10-20 16:20:00|7950.6|7940.6|7951.6|7941.6|7952.1|7942.1|7948.1|7938.1|153
1697819100000|2023-10-20 16:25:00|7951.9|7941.9|7945.6|7935.6|7952.6|7942.6|7945.1|7935.1|154
1697819400000|2023-10-20 16:30:00|7946.1|7936.1|7948.1|7938.1|7948.6|7938.6|7945.4|7935.4|108
1697819700000|2023-10-20 16:35:00|7948.6|7938.6|7946.9|7936.9|7951.6|7941.6|7946.6|7936.6|118
1697820000000|2023-10-20 16:40:00|7946.6|7936.6|7946.1|7936.1|7947.4|7937.4|7942.9|7932.9|140
1697820300000|2023-10-20 16:45:00|7945.9|7935.9|7943.6|7933.6|7946.6|7936.6|7943.4|7933.4|101
1697820600000|2023-10-20 16:50:00|7944.1|7934.1|7946.1|7936.1|7946.4|7936.4|7943.6|7933.6|119
1697820900000|2023-10-20 16:55:00|7946.4|7936.4|7948.3|7938.3|7952.6|7942.6|7945.9|7935.9|254
1697821200000|2023-10-20 17:00:00|7946.8|7936.8|7940.6|7930.6|7947.8|7937.8|7938.9|7928.9|170
1697821500000|2023-10-20 17:05:00|7940.8|7930.8|7938|7928|7940.9|7930.9|7937.5|7927.5|150
1697821800000|2023-10-20 17:10:00|7937.8|7927.8|7945.5|7935.5|7946.6|7936.6|7937.3|7927.3|172
1697822100000|2023-10-20 17:15:00|7945.3|7935.3|7943.4|7933.4|7947.1|7937.1|7941.9|7931.9|291
1697822400000|2023-10-20 17:20:00|7943.1|7933.1|7946.4|7936.4|7946.4|7936.4|7939.1|7929.1|303
1697822700000|2023-10-20 17:25:00|7946.3|7936.3|7947.1|7937.1|7948.9|7938.9|7945.4|7935.4|151
1697823000000|2023-10-20 17:30:00|7947.3|7937.3|7944.9|7934.9|7948.8|7938.8|7944|7934|167
1697823300000|2023-10-20 17:35:00|7945|7935|7946.3|7936.3|7948.3|7938.3|7944|7934|103
1697823600000|2023-10-20 17:40:00|7946.1|7936.1|7950.3|7940.3|7951.3|7941.3|7946.1|7936.1|82
1697823900000|2023-10-20 17:45:00|7950.1|7940.1|7943.9|7933.9|7950.5|7940.5|7943.3|7933.3|63
1697824200000|2023-10-20 17:50:00|7943.8|7933.8|7947.4|7937.4|7947.5|7937.5|7942.9|7932.9|97
1697824500000|2023-10-20 17:55:00|7952.4|7932.4|7949.5|7929.5|7953|7933|7947|7927|18
1698019200000|2023-10-23 00:00:00|7942.6|7922.6|7938.9|7928.9|7942.6|7930.6|7938.6|7922.6|31
1698019500000|2023-10-23 00:05:00|7938.1|7928.1|7933.4|7923.4|7939.9|7929.9|7931.5|7921.5|74
1698019800000|2023-10-23 00:10:00|7933.3|7923.3|7935|7925|7935.8|7925.8|7931|7921|84
1698020100000|2023-10-23 00:15:00|7934.8|7924.8|7931.6|7921.6|7936|7926|7931.1|7921.1|98
1698020400000|2023-10-23 00:20:00|7931.1|7921.1|7934.9|7924.9|7936.1|7926.1|7931.1|7921.1|71
1698020700000|2023-10-23 00:25:00|7934.8|7924.8|7934|7924|7934.8|7924.8|7931.5|7921.5|91
1698021000000|2023-10-23 00:30:00|7934.3|7924.3|7934|7924|7934.6|7924.6|7931.1|7921.1|46
1698021300000|2023-10-23 00:35:00|7933.8|7923.8|7935.4|7925.4|7935.6|7925.6|7932.4|7922.4|79
1698021600000|2023-10-23 00:40:00|7933.8|7923.8|7935.5|7925.5|7937|7927|7933.8|7923.8|64
1698021900000|2023-10-23 00:45:00|7935.8|7925.8|7932.8|7922.8|7936.3|7926.3|7932.8|7922.8|87
1698022200000|2023-10-23 00:50:00|7932.5|7922.5|7933|7923|7933.5|7923.5|7930.5|7920.5|113
1698022500000|2023-10-23 00:55:00|7932.8|7922.8|7932.3|7922.3|7935.9|7925.9|7932.3|7922.3|92
1698022800000|2023-10-23 01:00:00|7931.9|7921.9|7924.8|7914.8|7933|7923|7917.9|7907.9|471
1698023100000|2023-10-23 01:05:00|7924.6|7914.6|7923.6|7913.6|7927.8|7917.8|7918.8|7908.8|394
1698023400000|2023-10-23 01:10:00|7923.5|7913.5|7927.1|7917.1|7930.6|7920.6|7921.5|7911.5|363
1698023700000|2023-10-23 01:15:00|7926.9|7916.9|7929.5|7919.5|7934.9|7924.9|7924.9|7914.9|376
1698024000000|2023-10-23 01:20:00|7929.3|7919.3|7925.8|7915.8|7929.9|7919.9|7925.3|7915.3|252
1698024300000|2023-10-23 01:25:00|7925.5|7915.5|7930.1|7920.1|7932.5|7922.5|7925.5|7915.5|178
1698024600000|2023-10-23 01:30:00|7930|7920|7932.3|7922.3|7933.4|7923.4|7926.9|7916.9|270
1698024900000|2023-10-23 01:35:00|7932|7922|7933.6|7923.6|7933.8|7923.8|7927.4|7917.4|309
1698025200000|2023-10-23 01:40:00|7933.4|7923.4|7929.5|7919.5|7936.1|7926.1|7929.1|7919.1|212
1698025500000|2023-10-23 01:45:00|7929.3|7919.3|7930.3|7920.3|7931.9|7921.9|7927|7917|171
1698025800000|2023-10-23 01:50:00|7930.5|7920.5|7914.5|7904.5|7932.5|7922.5|7912.4|7902.4|281
1698026100000|2023-10-23 01:55:00|7914.3|7904.3|7911.9|7901.9|7917.8|7907.8|7910.5|7900.5|284
1698026400000|2023-10-23 02:00:00|7911.6|7901.6|7914.3|7904.3|7916.8|7906.8|7910.8|7900.8|238
1698026700000|2023-10-23 02:05:00|7914.5|7904.5|7912.5|7902.5|7918.9|7908.9|7912.3|7902.3|196
1698027000000|2023-10-23 02:10:00|7912.8|7902.8|7910.3|7900.3|7913.1|7903.1|7907.6|7897.6|155
1698027300000|2023-10-23 02:15:00|7909.9|7899.9|7909.3|7899.3|7911|7901|7907.6|7897.6|114
1698027600000|2023-10-23 02:20:00|7909|7899|7908.3|7898.3|7912.3|7902.3|7907.4|7897.4|78
1698027900000|2023-10-23 02:25:00|7908|7898|7909.8|7899.8|7910.8|7900.8|7907.4|7897.4|74
1698028200000|2023-10-23 02:30:00|7909.4|7899.4|7909.6|7899.6|7913|7903|7907.4|7897.4|219
1698028500000|2023-10-23 02:35:00|7909.1|7899.1|7901|7891|7909.9|7899.9|7900.5|7890.5|225
1698028800000|2023-10-23 02:40:00|7901.3|7891.3|7902|7892|7903.4|7893.4|7900.8|7890.8|188
1698029100000|2023-10-23 02:45:00|7901.8|7891.8|7900.8|7890.8|7901.8|7891.8|7897|7887|176
1698029400000|2023-10-23 02:50:00|7900.4|7890.4|7902.8|7892.8|7903.4|7893.4|7899.8|7889.8|129
1698029700000|2023-10-23 02:55:00|7902.9|7892.9|7905.6|7895.6|7906.1|7896.1|7901.1|7891.1|190
1698030000000|2023-10-23 03:00:00|7905.4|7895.4|7907|7897|7908|7898|7904.9|7894.9|127
1698030300000|2023-10-23 03:05:00|7907.3|7897.3|7910.3|7900.3|7910.5|7900.5|7904.9|7894.9|139
1698030600000|2023-10-23 03:10:00|7910.5|7900.5|7909.4|7899.4|7911.3|7901.3|7908.3|7898.3|113
1698030900000|2023-10-23 03:15:00|7909.1|7899.1|7908.5|7898.5|7911.5|7901.5|7906.6|7896.6|163
1698031200000|2023-10-23 03:20:00|7908.4|7898.4|7908|7898|7910.6|7900.6|7906.9|7896.9|94
1698031500000|2023-10-23 03:25:00|7907.5|7897.5|7906.4|7896.4|7908.3|7898.3|7905.9|7895.9|166
1698031800000|2023-10-23 03:30:00|7906.3|7896.3|7905|7895|7906.3|7896.3|7903.1|7893.1|70
1698032100000|2023-10-23 03:35:00|7904.6|7894.6|7902.8|7892.8|7904.6|7894.6|7902.5|7892.5|53
1698032400000|2023-10-23 03:40:00|7903|7893|7903.1|7893.1|7903.8|7893.8|7902.3|7892.3|32
1698032700000|2023-10-23 03:45:00|7903|7893|7902.8|7892.8|7903.8|7893.8|7901.3|7891.3|48
1698033000000|2023-10-23 03:50:00|7903|7893|7903.8|7893.8|7904.3|7894.3|7902.5|7892.5|51
1698033300000|2023-10-23 03:55:00|7904.3|7894.3|7902.8|7892.8|7904.3|7894.3|7902.3|7892.3|43
1698033600000|2023-10-23 04:00:00|7902.5|7892.5|7903.5|7893.5|7904.3|7894.3|7901.6|7891.6|62
1698033900000|2023-10-23 04:05:00|7903.8|7893.8|7905.8|7895.8|7905.8|7895.8|7903.5|7893.5|58
1698034200000|2023-10-23 04:10:00|7905.5|7895.5|7906.9|7896.9|7906.9|7896.9|7904.3|7894.3|57
1698034500000|2023-10-23 04:15:00|7906.5|7896.5|7903.8|7893.8|7907|7897|7903|7893|42
1698034800000|2023-10-23 04:20:00|7903.5|7893.5|7903.9|7893.9|7904|7894|7902.9|7892.9|44
1698035100000|2023-10-23 04:25:00|7904|7894|7901.1|7891.1|7904|7894|7900.9|7890.9|23
1698035400000|2023-10-23 04:30:00|7901|7891|7900.5|7890.5|7901.3|7891.3|7895.6|7885.6|70
1698035700000|2023-10-23 04:35:00|7900.3|7890.3|7897.5|7887.5|7900.5|7890.5|7897.3|7887.3|94
1698036000000|2023-10-23 04:40:00|7897.3|7887.3|7898.1|7888.1|7898.6|7888.6|7896.1|7886.1|64
1698036300000|2023-10-23 04:45:00|7898.3|7888.3|7899.4|7889.4|7899.4|7889.4|7896.9|7886.9|46
1698036600000|2023-10-23 04:50:00|7899.5|7889.5|7899.8|7889.8|7900.5|7890.5|7898.5|7888.5|57
1698036900000|2023-10-23 04:55:00|7899.9|7889.9|7901|7891|7901|7891|7899.4|7889.4|39
1698037200000|2023-10-23 05:00:00|7900.8|7890.8|7899.1|7889.1|7901.5|7891.5|7898.5|7888.5|69
1698037500000|2023-10-23 05:05:00|7899.3|7889.3|7902.8|7892.8|7905.6|7895.6|7899.3|7889.3|77
1698037800000|2023-10-23 05:10:00|7902.5|7892.5|7899.3|7889.3|7903.8|7893.8|7898.8|7888.8|102
1698038100000|2023-10-23 05:15:00|7899|7889|7899.5|7889.5|7900.6|7890.6|7898.3|7888.3|66
1698038400000|2023-10-23 05:20:00|7899.3|7889.3|7899.8|7889.8|7901.5|7891.5|7898.9|7888.9|53
1698038700000|2023-10-23 05:25:00|7900|7890|7901.5|7891.5|7901.8|7891.8|7899|7889|57
1698039000000|2023-10-23 05:30:00|7901.1|7891.1|7898.8|7888.8|7904.8|7894.8|7895.9|7885.9|214
1698039300000|2023-10-23 05:35:00|7898.5|7888.5|7904.8|7894.8|7905.4|7895.4|7894.3|7884.3|194
1698039600000|2023-10-23 05:40:00|7905|7895|7900.5|7890.5|7906.6|7896.6|7900.5|7890.5|171
1698039900000|2023-10-23 05:45:00|7900.4|7890.4|7902|7892|7904.8|7894.8|7896.3|7886.3|129
1698040200000|2023-10-23 05:50:00|7902.3|7892.3|7899.3|7889.3|7904.3|7894.3|7897|7887|151
1698040500000|2023-10-23 05:55:00|7899.8|7889.8|7899.9|7889.9|7901|7891|7898|7888|83
1698040800000|2023-10-23 06:00:00|7899.6|7889.6|7901.3|7891.3|7903.5|7893.5|7897.6|7887.6|145
1698041100000|2023-10-23 06:05:00|7901.5|7891.5|7899.3|7889.3|7905.6|7895.6|7898.4|7888.4|184
1698041400000|2023-10-23 06:10:00|7899.5|7889.5|7906.5|7896.5|7911|7901|7899.5|7889.5|199
1698041700000|2023-10-23 06:15:00|7906.4|7896.4|7903.8|7893.8|7912.3|7902.3|7903.3|7893.3|153
1698042000000|2023-10-23 06:20:00|7904|7894|7909.1|7899.1|7912.6|7902.6|7903.8|7893.8|147
1698042300000|2023-10-23 06:25:00|7908.9|7898.9|7905.8|7895.8|7910.3|7900.3|7903.4|7893.4|116
1698042600000|2023-10-23 06:30:00|7905.5|7895.5|7901|7891|7906.5|7896.5|7899.1|7889.1|197
1698042900000|2023-10-23 06:35:00|7901.3|7891.3|7900|7890|7901.8|7891.8|7898.1|7888.1|135
1698043200000|2023-10-23 06:40:00|7899.8|7889.8|7905.4|7895.4|7905.4|7895.4|7899.3|7889.3|101
1698043500000|2023-10-23 06:45:00|7905.5|7895.5|7907.3|7897.3|7907.6|7897.6|7897.5|7887.5|164
1698043800000|2023-10-23 06:50:00|7907.4|7897.4|7908.3|7898.3|7911.6|7901.6|7906.1|7896.1|119
1698044100000|2023-10-23 06:55:00|7908|7898|7895.6|7885.6|7909.3|7899.3|7894.9|7884.9|237
1698044400000|2023-10-23 07:00:00|7890.3|7880.3|7887|7877|7893.6|7883.6|7880.5|7870.5|331
1698044700000|2023-10-23 07:05:00|7887.5|7877.5|7886.4|7876.4|7888.5|7878.5|7881.9|7871.9|187
1698045000000|2023-10-23 07:10:00|7886.6|7876.6|7890.6|7880.6|7893.9|7883.9|7884.4|7874.4|161
1698045300000|2023-10-23 07:15:00|7890.4|7880.4|7893.4|7883.4|7898.4|7888.4|7888.6|7878.6|160
1698045600000|2023-10-23 07:20:00|7893.6|7883.6|7899.6|7889.6|7900.6|7890.6|7891.9|7881.9|129
1698045900000|2023-10-23 07:25:00|7899.1|7889.1|7899.4|7889.4|7902.6|7892.6|7897.4|7887.4|113
1698046200000|2023-10-23 07:30:00|7899.1|7889.1|7901.9|7891.9|7902.9|7892.9|7897.6|7887.6|83
1698046500000|2023-10-23 07:35:00|7901.6|7891.6|7900.1|7890.1|7903.9|7893.9|7898.4|7888.4|78
1698046800000|2023-10-23 07:40:00|7899.9|7889.9|7888.9|7878.9|7901.1|7891.1|7885.6|7875.6|107
1698047100000|2023-10-23 07:45:00|7889.1|7879.1|7887.6|7877.6|7889.1|7879.1|7885.6|7875.6|113
1698047400000|2023-10-23 07:50:00|7887.4|7877.4|7879.6|7869.6|7888.6|7878.6|7879.6|7869.6|118
1698047700000|2023-10-23 07:55:00|7879.4|7869.4|7882.4|7872.4|7883.9|7873.9|7879.1|7869.1|137
1698048000000|2023-10-23 08:00:00|7882.6|7872.6|7862.9|7852.9|7886.9|7876.9|7862.9|7852.9|185
1698048300000|2023-10-23 08:05:00|7863.1|7853.1|7893.3|7883.3|7898.6|7886.3|7860.8|7850.8|265
1698048600000|2023-10-23 08:10:00|7893|7883|7930.4|7920.4|7942.9|7924.3|7891|7881|417
1698048900000|2023-10-23 08:15:00|7930|7920|7942.5|7932.5|7944.9|7934.9|7929.1|7919.1|386
1698049200000|2023-10-23 08:20:00|7942.3|7932.3|7936.4|7926.4|7944.1|7934.1|7933.4|7923.4|232
1698049500000|2023-10-23 08:25:00|7936.6|7926.6|7915.6|7905.6|7936.6|7926.6|7914.4|7904.4|197
1698049800000|2023-10-23 08:30:00|7915.9|7905.9|7915.9|7905.9|7922.1|7912.1|7912.1|7902.1|182
1698050100000|2023-10-23 08:35:00|7916.1|7906.1|7914.4|7904.4|7921.6|7911.6|7914.4|7904.4|209
1698050400000|2023-10-23 08:40:00|7913.9|7903.9|7908.4|7898.4|7913.9|7903.9|7904.4|7894.4|147
1698050700000|2023-10-23 08:45:00|7908.1|7898.1|7913.9|7903.9|7918.4|7908.4|7906.4|7896.4|109
1698051000000|2023-10-23 08:50:00|7914.1|7904.1|7910.1|7900.1|7915.6|7905.6|7907.4|7897.4|89
1698051300000|2023-10-23 08:55:00|7909.9|7899.9|7911.1|7901.1|7916.6|7906.6|7908.4|7898.4|125
1698051600000|2023-10-23 09:00:00|7910.9|7900.9|7912.9|7902.9|7916.1|7906.1|7904.6|7894.6|174
1698051900000|2023-10-23 09:05:00|7913.4|7903.4|7905.6|7895.6|7913.9|7903.9|7905.1|7895.1|139
1698052200000|2023-10-23 09:10:00|7905.4|7895.4|7899.4|7889.4|7906.1|7896.1|7898.1|7888.1|118
1698052500000|2023-10-23 09:15:00|7899.6|7889.6|7908.9|7898.9|7909.1|7899.1|7899.6|7889.6|71
1698052800000|2023-10-23 09:20:00|7909.1|7899.1|7910.4|7900.4|7916.1|7906.1|7909.1|7899.1|101
1698053100000|2023-10-23 09:25:00|7909.9|7899.9|7913.1|7903.1|7916.1|7906.1|7908.9|7898.9|95
1698053400000|2023-10-23 09:30:00|7913.4|7903.4|7910.4|7900.4|7914.1|7904.1|7907.4|7897.4|144
1698053700000|2023-10-23 09:35:00|7910.6|7900.6|7906.1|7896.1|7920.6|7910.6|7906.1|7896.1|160
1698054000000|2023-10-23 09:40:00|7905.4|7895.4|7880.4|7870.4|7905.6|7895.6|7880.4|7870.4|202
1698054300000|2023-10-23 09:45:00|7879.4|7869.4|7884.6|7874.6|7886.6|7876.6|7877.4|7867.4|192
1698054600000|2023-10-23 09:50:00|7884.9|7874.9|7891.9|7881.9|7893.6|7883.6|7883.6|7873.6|147
1698054900000|2023-10-23 09:55:00|7892.1|7882.1|7895.9|7885.9|7897.4|7887.4|7891.9|7881.9|87
1698055200000|2023-10-23 10:00:00|7896.4|7886.4|7903.1|7893.1|7904.1|7894.1|7891.9|7881.9|145
1698055500000|2023-10-23 10:05:00|7903.4|7893.4|7916.1|7906.1|7918.9|7908.9|7903.4|7893.4|195
1698055800000|2023-10-23 10:10:00|7915.6|7905.6|7909.6|7899.6|7915.6|7905.6|7906.6|7896.6|114
1698056100000|2023-10-23 10:15:00|7909.4|7899.4|7909.4|7899.4|7913.4|7903.4|7907.4|7897.4|117
1698056400000|2023-10-23 10:20:00|7909.9|7899.9|7908.6|7898.6|7912.9|7902.9|7907.9|7897.9|102
1698056700000|2023-10-23 10:25:00|7908.9|7898.9|7907.9|7897.9|7910.4|7900.4|7906.4|7896.4|90
1698057000000|2023-10-23 10:30:00|7908.1|7898.1|7909.4|7899.4|7912.6|7902.6|7908.1|7898.1|120
1698057300000|2023-10-23 10:35:00|7909.6|7899.6|7914.6|7904.6|7915.6|7905.6|7909.4|7899.4|125
1698057600000|2023-10-23 10:40:00|7915.1|7905.1|7921.1|7911.1|7921.4|7911.4|7914.9|7904.9|96
1698057900000|2023-10-23 10:45:00|7921.4|7911.4|7923.4|7913.4|7924.6|7914.6|7919.1|7909.1|97
1698058200000|2023-10-23 10:50:00|7923.6|7913.6|7923.4|7913.4|7927.1|7917.1|7922.1|7912.1|82
1698058500000|2023-10-23 10:55:00|7923.6|7913.6|7920.4|7910.4|7924.1|7914.1|7919.9|7909.9|92
1698058800000|2023-10-23 11:00:00|7920.1|7910.1|7912.9|7902.9|7923.4|7913.4|7912.4|7902.4|136
1698059100000|2023-10-23 11:05:00|7912.6|7902.6|7911.4|7901.4|7918.4|7908.4|7908.6|7898.6|129
1698059400000|2023-10-23 11:10:00|7911.1|7901.1|7911.9|7901.9|7915.1|7905.1|7910.4|7900.4|98
1698059700000|2023-10-23 11:15:00|7911.4|7901.4|7908.4|7898.4|7915.1|7905.1|7907.4|7897.4|135
1698060000000|2023-10-23 11:20:00|7908.9|7898.9|7908.1|7898.1|7912.4|7902.4|7907.9|7897.9|79
1698060300000|2023-10-23 11:25:00|7908.4|7898.4|7908.9|7898.9|7910.4|7900.4|7906.6|7896.6|124
1698060600000|2023-10-23 11:30:00|7909.1|7899.1|7902.6|7892.6|7911.6|7901.6|7895.1|7885.1|213
1698060900000|2023-10-23 11:35:00|7903.6|7893.6|7900.1|7890.1|7904.9|7894.9|7896.9|7886.9|160
1698061200000|2023-10-23 11:40:00|7900.4|7890.4|7920.4|7910.4|7920.4|7910.4|7900.4|7890.4|131
1698061500000|2023-10-23 11:45:00|7920.6|7910.6|7928.9|7918.9|7930.9|7920.9|7918.6|7908.6|169
1698061800000|2023-10-23 11:50:00|7928.1|7918.1|7927.6|7917.6|7930.4|7920.4|7921.9|7911.9|230
1698062100000|2023-10-23 11:55:00|7927.9|7917.9|7920.9|7910.9|7928.9|7918.9|7916.1|7906.1|204
1698062400000|2023-10-23 12:00:00|7920.6|7910.6|7911.1|7901.1|7926.4|7916.4|7904.4|7894.4|283
1698062700000|2023-10-23 12:05:00|7911.9|7901.9|7903.4|7893.4|7912.6|7902.6|7900.9|7890.9|217
1698063000000|2023-10-23 12:10:00|7903.6|7893.6|7920.1|7910.1|7925.1|7915.1|7903.6|7893.6|336
1698063300000|2023-10-23 12:15:00|7920.4|7910.4|7926.6|7916.6|7928.6|7918.6|7920.4|7910.4|174
1698063600000|2023-10-23 12:20:00|7926.9|7916.9|7932.6|7922.6|7936.9|7926.9|7925.9|7915.9|161
1698063900000|2023-10-23 12:25:00|7932.9|7922.9|7934.4|7924.4|7936.6|7926.6|7925.1|7915.1|266
1698064200000|2023-10-23 12:30:00|7934.6|7924.6|7931.9|7921.9|7936.1|7926.1|7928.9|7918.9|240
1698064500000|2023-10-23 12:35:00|7932.4|7922.4|7930.6|7920.6|7932.6|7922.6|7928.6|7918.6|212
1698064800000|2023-10-23 12:40:00|7930.4|7920.4|7938.6|7928.6|7942.1|7932.1|7930.4|7920.4|220
1698065100000|2023-10-23 12:45:00|7938.9|7928.9|7936.1|7926.1|7938.9|7928.9|7932.9|7922.9|175
1698065400000|2023-10-23 12:50:00|7935.9|7925.9|7932.9|7922.9|7936.1|7926.1|7930.1|7920.1|169
1698065700000|2023-10-23 12:55:00|7932.4|7922.4|7928.4|7918.4|7933.1|7923.1|7926.1|7916.1|143
1698066000000|2023-10-23 13:00:00|7928.6|7918.6|7944.6|7934.6|7952.1|7942.1|7928.6|7918.6|476
1698066300000|2023-10-23 13:05:00|7945.1|7935.1|7953.9|7943.9|7962.9|7952.9|7944.4|7934.4|363
1698066600000|2023-10-23 13:10:00|7954.1|7944.1|7948.9|7938.9|7957.4|7947.4|7945.6|7935.6|235
1698066900000|2023-10-23 13:15:00|7949.1|7939.1|7957.6|7947.6|7959.6|7949.6|7948.9|7938.9|213
1698067200000|2023-10-23 13:20:00|7957.9|7947.9|7965.4|7955.4|7967.1|7957.1|7955.9|7945.9|238
1698067500000|2023-10-23 13:25:00|7965.1|7955.1|7964.9|7954.9|7967.4|7957.4|7959.6|7949.6|178
1698067800000|2023-10-23 13:30:00|7964.6|7954.6|7952.9|7942.9|7967.9|7957.9|7951.1|7941.1|360
1698068100000|2023-10-23 13:35:00|7952.6|7942.6|7948.9|7938.9|7954.4|7944.4|7946.1|7936.1|308
1698068400000|2023-10-23 13:40:00|7949.1|7939.1|7927.4|7917.4|7952.1|7942.1|7927.4|7917.4|356
1698068700000|2023-10-23 13:45:00|7927.1|7917.1|7929.4|7919.4|7932.4|7922.4|7915.6|7905.6|481
1698069000000|2023-10-23 13:50:00|7928.6|7918.6|7932.4|7922.4|7934.9|7924.9|7926.1|7916.1|357
1698069300000|2023-10-23 13:55:00|7932.1|7922.1|7942.4|7932.4|7945.4|7935.4|7930.6|7920.6|302
1698069600000|2023-10-23 14:00:00|7941.6|7931.6|7941.4|7931.4|7946.9|7936.9|7940.1|7930.1|318
1698069900000|2023-10-23 14:05:00|7941.6|7931.6|7949.6|7939.6|7953.8|7943.8|7939.4|7929.4|268
1698070200000|2023-10-23 14:10:00|7949.4|7939.4|7952.4|7942.4|7955.4|7945.4|7946.6|7936.6|259
1698070500000|2023-10-23 14:15:00|7952.1|7942.1|7955.4|7945.4|7956.6|7946.6|7947.9|7937.9|278
1698070800000|2023-10-23 14:20:00|7955.1|7945.1|7960.6|7950.6|7960.6|7950.6|7953.1|7943.1|211
1698071100000|2023-10-23 14:25:00|7960.4|7950.4|7952.4|7942.4|7962.9|7952.9|7952.4|7942.4|244
1698071400000|2023-10-23 14:30:00|7952.6|7942.6|7939.4|7929.4|7954.6|7944.6|7937.9|7927.9|256
1698071700000|2023-10-23 14:35:00|7939.6|7929.6|7946.4|7936.4|7948.9|7938.9|7938.1|7928.1|215
1698072000000|2023-10-23 14:40:00|7945.9|7935.9|7958.6|7948.6|7958.9|7948.9|7945.9|7935.9|210
1698072300000|2023-10-23 14:45:00|7958.4|7948.4|7952.9|7942.9|7959.1|7949.1|7952.9|7942.9|164
1698072600000|2023-10-23 14:50:00|7952.6|7942.6|7954.9|7944.9|7958.4|7948.4|7950.9|7940.9|194
1698072900000|2023-10-23 14:55:00|7955.1|7945.1|7945.6|7935.6|7957.4|7947.4|7944.4|7934.4|199
1698073200000|2023-10-23 15:00:00|7945.4|7935.4|7954.6|7944.6|7954.6|7944.6|7945.4|7935.4|172
1698073500000|2023-10-23 15:05:00|7954.9|7944.9|7958.4|7948.4|7958.6|7948.6|7954.9|7944.9|159
1698073800000|2023-10-23 15:10:00|7958.1|7948.1|7956.9|7946.9|7959.4|7949.4|7956.1|7946.1|152
1698074100000|2023-10-23 15:15:00|7957.1|7947.1|7959.4|7949.4|7960.6|7950.6|7955.4|7945.4|193
1698074400000|2023-10-23 15:20:00|7959.6|7949.6|7967.1|7957.1|7968.4|7958.4|7959.4|7949.4|168
1698074700000|2023-10-23 15:25:00|7966.9|7956.9|7966.9|7956.9|7967.4|7957.4|7963.1|7953.1|186
1698075000000|2023-10-23 15:30:00|7967.1|7957.1|7971.6|7961.6|7974.1|7964.1|7967.1|7957.1|231
1698075300000|2023-10-23 15:35:00|7971.4|7961.4|7966.6|7956.6|7972.4|7962.4|7965.9|7955.9|173
1698075600000|2023-10-23 15:40:00|7965.6|7955.6|7974.4|7964.4|7980.3|7970.3|7964.1|7954.1|200
1698075900000|2023-10-23 15:45:00|7974.1|7964.1|7976.6|7966.6|7979.9|7969.9|7973.9|7963.9|241
1698076200000|2023-10-23 15:50:00|7976.1|7966.1|7982.4|7972.4|7984.4|7974.4|7975.1|7965.1|195
1698076500000|2023-10-23 15:55:00|7982.6|7972.6|7990.4|7980.4|7992.6|7982.6|7981.9|7971.9|226
1698076800000|2023-10-23 16:00:00|7989.6|7979.6|7993.1|7983.1|7995.9|7985.9|7989.6|7979.6|270
1698077100000|2023-10-23 16:05:00|7993.6|7983.6|7995.4|7985.4|7997.4|7987.4|7990.6|7980.6|171
1698077400000|2023-10-23 16:10:00|7995.6|7985.6|7991.1|7981.1|7996.4|7986.4|7990.6|7980.6|80
1698077700000|2023-10-23 16:15:00|7991.4|7981.4|7994.4|7984.4|7997.1|7987.1|7990.1|7980.1|140
1698078000000|2023-10-23 16:20:00|7994.9|7984.9|7997.6|7987.6|7999.6|7989.6|7994.4|7984.4|130
1698078300000|2023-10-23 16:25:00|7998.1|7988.1|7993.1|7983.1|7998.4|7988.4|7993.1|7983.1|88
1698078600000|2023-10-23 16:30:00|7992.9|7982.9|7990.9|7980.9|7992.9|7982.9|7990.4|7980.4|95
1698078900000|2023-10-23 16:35:00|7991.1|7981.1|7983.9|7973.9|7991.9|7981.9|7983.1|7973.1|127
1698079200000|2023-10-23 16:40:00|7984.1|7974.1|7982.1|7972.1|7989.6|7979.6|7982.1|7972.1|133
1698079500000|2023-10-23 16:45:00|7981.9|7971.9|7984.1|7974.1|7986.4|7976.4|7981.4|7971.4|132
1698079800000|2023-10-23 16:50:00|7984.6|7974.6|7985.4|7975.4|7986.6|7976.6|7982.9|7972.9|106
1698080100000|2023-10-23 16:55:00|7985.6|7975.6|7985.1|7975.1|7989|7979|7983.3|7973.3|222
1698080400000|2023-10-23 17:00:00|7984.9|7974.9|7986.5|7976.5|7988.1|7978.1|7981.6|7971.6|180
1698080700000|2023-10-23 17:05:00|7986.3|7976.3|7983.8|7973.8|7990.6|7980.6|7983.6|7973.6|115
1698081000000|2023-10-23 17:10:00|7983.5|7973.5|7985.3|7975.3|7987|7977|7981|7971|68
1698081300000|2023-10-23 17:15:00|7984.8|7974.8|7980.9|7970.9|7985.6|7975.6|7980.8|7970.8|76
1698081600000|2023-10-23 17:20:00|7979.8|7969.8|7981.5|7971.5|7983.8|7973.8|7979.5|7969.5|69
1698081900000|2023-10-23 17:25:00|7981.4|7971.4|7980.3|7970.3|7981.8|7971.8|7978.8|7968.8|101
1698082200000|2023-10-23 17:30:00|7980.5|7970.5|7981.4|7971.4|7982.4|7972.4|7979.5|7969.5|155
1698082500000|2023-10-23 17:35:00|7981.6|7971.6|7984.4|7974.4|7984.5|7974.5|7981.1|7971.1|132
1698082800000|2023-10-23 17:40:00|7984|7974|7985.6|7975.6|7987.1|7977.1|7984|7974|74
1698083100000|2023-10-23 17:45:00|7985.8|7975.8|7989.3|7979.3|7989.6|7979.6|7985.1|7975.1|61
1698083400000|2023-10-23 17:50:00|7989.5|7979.5|7986.5|7976.5|7989.8|7979.8|7985.8|7975.8|85
1698083700000|2023-10-23 17:55:00|7986.8|7976.8|7991.5|7971.5|7994.3|7979.3|7986.8|7971.1|25
1698105600000|2023-10-24 00:00:00|7984|7974|7990.9|7980.9|7991.5|7981.5|7984|7974|14
1698105900000|2023-10-24 00:05:00|7991|7981|7989.5|7979.5|7994|7984|7987|7977|63
1698106200000|2023-10-24 00:10:00|7989.3|7979.3|7988.9|7978.9|7991.3|7981.3|7988.4|7978.4|67
1698106500000|2023-10-24 00:15:00|7988.6|7978.6|7982.5|7972.5|7989.8|7979.8|7982.3|7972.3|105
1698106800000|2023-10-24 00:20:00|7982.8|7972.8|7987.5|7977.5|7987.5|7977.5|7982.3|7972.3|98
1698107100000|2023-10-24 00:25:00|7987.3|7977.3|7986.8|7976.8|7989|7979|7986.3|7976.3|80
1698107400000|2023-10-24 00:30:00|7986.5|7976.5|7987.3|7977.3|7987.3|7977.3|7985.8|7975.8|53
1698107700000|2023-10-24 00:35:00|7986.8|7976.8|7984.3|7974.3|7987.3|7977.3|7982.8|7972.8|60
1698108000000|2023-10-24 00:40:00|7984|7974|7984.1|7974.1|7986.3|7976.3|7983.3|7973.3|52
1698108300000|2023-10-24 00:45:00|7984.4|7974.4|7983|7973|7984.4|7974.4|7981.5|7971.5|57
1698108600000|2023-10-24 00:50:00|7982.8|7972.8|7983.8|7973.8|7983.8|7973.8|7981.4|7971.4|53
1698108900000|2023-10-24 00:55:00|7984|7974|7985.8|7975.8|7986.5|7976.5|7983.8|7973.8|93
1698109200000|2023-10-24 01:00:00|7986|7976|7988.9|7978.9|7991|7981|7982.8|7972.8|354
1698109500000|2023-10-24 01:05:00|7989.1|7979.1|7983|7973|7991.3|7981.3|7981.8|7971.8|206
1698109800000|2023-10-24 01:10:00|7982.6|7972.6|7988|7978|7989.3|7979.3|7982.6|7972.6|246
1698110100000|2023-10-24 01:15:00|7988.3|7978.3|7991.5|7981.5|7991.8|7981.8|7983.8|7973.8|342
1698110400000|2023-10-24 01:20:00|7991.3|7981.3|7982.4|7972.4|7991.9|7981.9|7981.6|7971.6|269
1698110700000|2023-10-24 01:25:00|7982.1|7972.1|7978.6|7968.6|7984.5|7974.5|7978.6|7968.6|214
1698111000000|2023-10-24 01:30:00|7978.8|7968.8|7972.6|7962.6|7984|7974|7970.1|7960.1|371
1698111300000|2023-10-24 01:35:00|7973|7963|7970.8|7960.8|7973.4|7963.4|7966.4|7956.4|359
1698111600000|2023-10-24 01:40:00|7970.5|7960.5|7973.8|7963.8|7977.3|7967.3|7969.8|7959.8|274
1698111900000|2023-10-24 01:45:00|7973.6|7963.6|7969.3|7959.3|7974.3|7964.3|7967.6|7957.6|230
1698112200000|2023-10-24 01:50:00|7969.5|7959.5|7966|7956|7972.4|7962.4|7963.9|7953.9|241
1698112500000|2023-10-24 01:55:00|7966.3|7956.3|7967.8|7957.8|7968.9|7958.9|7963.6|7953.6|230
1698112800000|2023-10-24 02:00:00|7967.6|7957.6|7972.8|7962.8|7972.8|7962.8|7965.3|7955.3|221
1698113100000|2023-10-24 02:05:00|7972.5|7962.5|7972.8|7962.8|7976.4|7966.4|7969.1|7959.1|227
1698113400000|2023-10-24 02:10:00|7973|7963|7983.9|7973.9|7983.9|7973.9|7971.8|7961.8|311
1698113700000|2023-10-24 02:15:00|7983.6|7973.6|7998.9|7988.9|7999.1|7989.1|7982.6|7972.6|252
1698114000000|2023-10-24 02:20:00|7998.6|7988.6|8016.8|8006.8|8021.3|8011.3|7997.8|7987.8|318
1698114300000|2023-10-24 02:25:00|8017|8007|8010.3|8000.3|8017.8|8007.8|8009.1|7999.1|210
1698114600000|2023-10-24 02:30:00|8009.8|7999.8|8001.6|7991.6|8009.8|7999.8|7997.8|7987.8|314
1698114900000|2023-10-24 02:35:00|8001.8|7991.8|8020|8010|8022.1|8012.1|7998.8|7988.8|302
1698115200000|2023-10-24 02:40:00|8020.8|8010.8|8016.6|8006.6|8023.4|8013.4|8015.9|8005.9|328
1698115500000|2023-10-24 02:45:00|8016.9|8006.9|8016.5|8006.5|8022.3|8012.3|8015.4|8005.4|250
1698115800000|2023-10-24 02:50:00|8016.8|8006.8|8010.4|8000.4|8022.3|8012.3|8010.4|8000.4|215
1698116100000|2023-10-24 02:55:00|8010.8|8000.8|8004.9|7994.9|8011|8001|8004.5|7994.5|258
1698116400000|2023-10-24 03:00:00|8004.5|7994.5|8008|7998|8010.8|8000.8|8003.1|7993.1|276
1698116700000|2023-10-24 03:05:00|8008.3|7998.3|8001|7991|8010|8000|7999.1|7989.1|219
1698117000000|2023-10-24 03:10:00|8000.4|7990.4|7999|7989|8003.3|7993.3|7997.5|7987.5|170
1698117300000|2023-10-24 03:15:00|7999.3|7989.3|8003.8|7993.8|8006.3|7996.3|7999.3|7989.3|208
1698117600000|2023-10-24 03:20:00|8003.3|7993.3|8008.8|7998.8|8009.5|7999.5|8003.3|7993.3|173
1698117900000|2023-10-24 03:25:00|8008.5|7998.5|8002.3|7992.3|8008.5|7998.5|7999.4|7989.4|169
1698118200000|2023-10-24 03:30:00|8002|7992|8002.8|7992.8|8004.5|7994.5|8001.6|7991.6|82
1698118500000|2023-10-24 03:35:00|8002.9|7992.9|8002.8|7992.8|8004.9|7994.9|8002.3|7992.3|71
1698118800000|2023-10-24 03:40:00|8002.9|7992.9|8002.5|7992.5|8003.3|7993.3|8001.5|7991.5|44
1698119100000|2023-10-24 03:45:00|8002.3|7992.3|8001.8|7991.8|8003.4|7993.4|8001|7991|69
1698119400000|2023-10-24 03:50:00|8001.5|7991.5|8000.9|7990.9|8002|7992|8000.8|7990.8|33
1698119700000|2023-10-24 03:55:00|8000.6|7990.6|7999.3|7989.3|8000.8|7990.8|7998.6|7988.6|40
1698120000000|2023-10-24 04:00:00|7999.1|7989.1|7998.8|7988.8|8000.3|7990.3|7998.5|7988.5|34
1698120300000|2023-10-24 04:05:00|7998.5|7988.5|7998.9|7988.9|7999.3|7989.3|7998|7988|36
1698120600000|2023-10-24 04:10:00|7998.4|7988.4|7997.8|7987.8|7999.6|7989.6|7997.5|7987.5|32
1698120900000|2023-10-24 04:15:00|7997.3|7987.3|8000.3|7990.3|8000.3|7990.3|7996.8|7986.8|65
1698121200000|2023-10-24 04:20:00|8000.1|7990.1|7999.5|7989.5|8000.5|7990.5|7999|7989|44
1698121500000|2023-10-24 04:25:00|7998.9|7988.9|7998.3|7988.3|7999.5|7989.5|7997.6|7987.6|36
1698121800000|2023-10-24 04:30:00|7998|7988|8002.8|7992.8|8003|7993|7998|7988|66
1698122100000|2023-10-24 04:35:00|8002.4|7992.4|7999.3|7989.3|8002.8|7992.8|7998.9|7988.9|51
1698122400000|2023-10-24 04:40:00|7999.1|7989.1|7998.8|7988.8|7999.5|7989.5|7997.8|7987.8|56
1698122700000|2023-10-24 04:45:00|7999.1|7989.1|7999.3|7989.3|7999.5|7989.5|7998.4|7988.4|35
1698123000000|2023-10-24 04:50:00|7999|7989|8001.3|7991.3|8002.3|7992.3|7998.8|7988.8|44
1698123300000|2023-10-24 04:55:00|8000.9|7990.9|8001.8|7991.8|8002.8|7992.8|8000.3|7990.3|64
1698123600000|2023-10-24 05:00:00|8002|7992|8004.9|7994.9|8007.4|7997.4|8000|7990|140
1698123900000|2023-10-24 05:05:00|8004.8|7994.8|8004.3|7994.3|8007.8|7997.8|8000.6|7990.6|143
1698124200000|2023-10-24 05:10:00|8004|7994|8000.4|7990.4|8005.3|7995.3|8000.4|7990.4|96
1698124500000|2023-10-24 05:15:00|8000.3|7990.3|8001|7991|8002.1|7992.1|8000.1|7990.1|64
1698124800000|2023-10-24 05:20:00|8000.8|7990.8|7998.6|7988.6|8004.6|7994.6|7998.6|7988.6|88
1698125100000|2023-10-24 05:25:00|7998.4|7988.4|7999.8|7989.8|8001.4|7991.4|7997.8|7987.8|124
1698125400000|2023-10-24 05:30:00|7999.5|7989.5|7998|7988|8005.4|7995.4|7998|7988|195
1698125700000|2023-10-24 05:35:00|7998.3|7988.3|8001.5|7991.5|8002|7992|7996.4|7986.4|117
1698126000000|2023-10-24 05:40:00|8001.3|7991.3|8007.3|7997.3|8007.3|7997.3|8000.6|7990.6|107
1698126300000|2023-10-24 05:45:00|8007|7997|8007|7997|8012|8002|8005.3|7995.3|174
1698126600000|2023-10-24 05:50:00|8007.3|7997.3|8013.5|8003.5|8016.9|8006.9|8007.3|7997.3|168
1698126900000|2023-10-24 05:55:00|8013.3|8003.3|8011.8|8001.8|8014.3|8004.3|8009|7999|119
1698127200000|2023-10-24 06:00:00|8011.4|8001.4|8019.3|8009.3|8023.6|8013.6|8010.8|8000.8|249
1698127500000|2023-10-24 06:05:00|8019.5|8009.5|8015.5|8005.5|8022.5|8012.5|8015.5|8005.5|168
1698127800000|2023-10-24 06:10:00|8016.3|8006.3|8020.3|8010.3|8021.9|8011.9|8015.8|8005.8|142
1698128100000|2023-10-24 06:15:00|8020.5|8010.5|8018.8|8008.8|8020.6|8010.6|8015.3|8005.3|102
1698128400000|2023-10-24 06:20:00|8018.6|8008.6|8030|8020|8030.3|8020.3|8018.4|8008.4|205
1698128700000|2023-10-24 06:25:00|8029.9|8019.9|8028.3|8018.3|8031|8021|8023.1|8013.1|174
1698129000000|2023-10-24 06:30:00|8028.6|8018.6|8024.3|8014.3|8033.9|8023.9|8023.8|8013.8|286
1698129300000|2023-10-24 06:35:00|8024|8014|8027.5|8017.5|8028.3|8018.3|8019.8|8009.8|154
1698129600000|2023-10-24 06:40:00|8027.4|8017.4|8029.9|8019.9|8033.6|8023.6|8024|8014|230
1698129900000|2023-10-24 06:45:00|8030.1|8020.1|8032.9|8022.9|8033.1|8023.1|8027.5|8017.5|253
1698130200000|2023-10-24 06:50:00|8032.8|8022.8|8029|8019|8034.8|8024.8|8027|8017|256
1698130500000|2023-10-24 06:55:00|8029.1|8019.1|8028.6|8018.6|8033.1|8023.1|8027.1|8017.1|242
1698130800000|2023-10-24 07:00:00|8029.4|8019.4|8017.8|8007.8|8029.6|8019.6|8009.9|7999.9|332
1698131100000|2023-10-24 07:05:00|8017|8007|8024.1|8014.1|8026.4|8016.4|8016|8006|215
1698131400000|2023-10-24 07:10:00|8023.6|8013.6|8016.4|8006.4|8023.9|8013.9|8013.6|8003.6|206
1698131700000|2023-10-24 07:15:00|8016.6|8006.6|8015.6|8005.6|8023.4|8013.4|8015.6|8005.6|194
1698132000000|2023-10-24 07:20:00|8015.4|8005.4|8012.4|8002.4|8016.4|8006.4|8006.9|7996.9|174
1698132300000|2023-10-24 07:25:00|8012.1|8002.1|8014.6|8004.6|8016.6|8006.6|8010.6|8000.6|149
1698132600000|2023-10-24 07:30:00|8015.1|8005.1|8015.6|8005.6|8018.4|8008.4|8012.1|8002.1|188
1698132900000|2023-10-24 07:35:00|8015.4|8005.4|8009.6|7999.6|8018.4|8008.4|8007.1|7997.1|125
1698133200000|2023-10-24 07:40:00|8009.4|7999.4|8008.6|7998.6|8011.1|8001.1|8006.9|7996.9|107
1698133500000|2023-10-24 07:45:00|8008.4|7998.4|8007.9|7997.9|8010.9|8000.9|8004.9|7994.9|122
1698133800000|2023-10-24 07:50:00|8008.4|7998.4|8013.4|8003.4|8020.9|8010.9|8007.9|7997.9|143
1698134100000|2023-10-24 07:55:00|8013.6|8003.6|8014.6|8004.6|8016.6|8006.6|8012.9|8002.9|106
1698134400000|2023-10-24 08:00:00|8014.9|8004.9|8002.4|7992.4|8019.1|8009.1|8000.9|7990.9|201
1698134700000|2023-10-24 08:05:00|8002.6|7992.6|8004.4|7994.4|8006.4|7996.4|7999.4|7989.4|143
1698135000000|2023-10-24 08:10:00|8004.6|7994.6|7984.8|7974.8|8005.9|7995.9|7983.9|7973.9|149
1698135300000|2023-10-24 08:15:00|7984.5|7974.5|7985.4|7975.4|7991.6|7981.6|7983.1|7973.1|202
1698135600000|2023-10-24 08:20:00|7985.1|7975.1|7986.9|7976.9|7986.9|7976.9|7975.6|7965.6|174
1698135900000|2023-10-24 08:25:00|7986.6|7976.6|7981.6|7971.6|7989.9|7979.9|7981.6|7971.6|118
1698136200000|2023-10-24 08:30:00|7982.1|7972.1|7981.1|7971.1|7982.6|7972.6|7974.4|7964.4|156
1698136500000|2023-10-24 08:35:00|7980.9|7970.9|7977.6|7967.6|7982.4|7972.4|7975.6|7965.6|145
1698136800000|2023-10-24 08:40:00|7977.9|7967.9|7979.9|7969.9|7979.9|7969.9|7974.4|7964.4|135
1698137100000|2023-10-24 08:45:00|7979.6|7969.6|7985.9|7975.9|7988.6|7978.6|7977.6|7967.6|133
1698137400000|2023-10-24 08:50:00|7986.1|7976.1|7997.4|7987.4|8012.3|8002.3|7985.9|7975.9|276
1698137700000|2023-10-24 08:55:00|7996.6|7986.6|7988.1|7978.1|7998.1|7988.1|7983.4|7973.4|173
1698138000000|2023-10-24 09:00:00|7987.9|7977.9|7978.6|7968.6|7987.9|7977.9|7976.6|7966.6|122
1698138300000|2023-10-24 09:05:00|7978.4|7968.4|7981.4|7971.4|7981.6|7971.6|7975.4|7965.4|90
1698138600000|2023-10-24 09:10:00|7980.6|7970.6|7983.1|7973.1|7984.4|7974.4|7979.9|7969.9|70
1698138900000|2023-10-24 09:15:00|7982.9|7972.9|7977.6|7967.6|7985.9|7975.9|7975.6|7965.6|105
1698139200000|2023-10-24 09:20:00|7977.9|7967.9|7998.4|7988.4|7998.4|7988.4|7977.9|7967.9|164
1698139500000|2023-10-24 09:25:00|7998.6|7988.6|8002.1|7992.1|8006.4|7996.4|7997.6|7987.6|152
1698139800000|2023-10-24 09:30:00|8002.4|7992.4|7984.9|7974.9|8002.4|7992.4|7984.9|7974.9|121
1698140100000|2023-10-24 09:35:00|7984.6|7974.6|7984.9|7974.9|7986.9|7976.9|7983.9|7973.9|80
1698140400000|2023-10-24 09:40:00|7984.6|7974.6|7990.4|7980.4|7990.4|7980.4|7984.1|7974.1|103
1698140700000|2023-10-24 09:45:00|7989.6|7979.6|7990.4|7980.4|7995.1|7985.1|7988.1|7978.1|94
1698141000000|2023-10-24 09:50:00|7990.1|7980.1|7991.9|7981.9|7992.9|7982.9|7988.9|7978.9|44
1698141300000|2023-10-24 09:55:00|7992.1|7982.1|7996.1|7986.1|7996.1|7986.1|7989.1|7979.1|88
1698141600000|2023-10-24 10:00:00|7995.6|7985.6|7989.6|7979.6|7995.6|7985.6|7988.9|7978.9|99
1698141900000|2023-10-24 10:05:00|7989.9|7979.9|7991.4|7981.4|7993.6|7983.6|7989.9|7979.9|62
1698142200000|2023-10-24 10:10:00|7991.1|7981.1|7992.9|7982.9|7993.4|7983.4|7990.6|7980.6|44
1698142500000|2023-10-24 10:15:00|7992.6|7982.6|7984.6|7974.6|7992.9|7982.9|7984.6|7974.6|74
1698142800000|2023-10-24 10:20:00|7984.9|7974.9|7978.6|7968.6|7985.1|7975.1|7978.4|7968.4|83
1698143100000|2023-10-24 10:25:00|7977.9|7967.9|7982.9|7972.9|7985.1|7975.1|7977.6|7967.6|67
1698143400000|2023-10-24 10:30:00|7982.6|7972.6|7980.6|7970.6|7983.6|7973.6|7979.9|7969.9|88
1698143700000|2023-10-24 10:35:00|7980.4|7970.4|7974.6|7964.6|7980.4|7970.4|7974.6|7964.6|61
1698144000000|2023-10-24 10:40:00|7974.4|7964.4|7971.4|7961.4|7974.4|7964.4|7967.9|7957.9|89
1698144300000|2023-10-24 10:45:00|7971.1|7961.1|7969.9|7959.9|7972.4|7962.4|7965.6|7955.6|106
1698144600000|2023-10-24 10:50:00|7969.4|7959.4|7965.6|7955.6|7969.6|7959.6|7963.6|7953.6|90
1698144900000|2023-10-24 10:55:00|7965.9|7955.9|7968.6|7958.6|7970.9|7960.9|7965.6|7955.6|168
1698145200000|2023-10-24 11:00:00|7968.4|7958.4|7945.8|7935.8|7968.4|7958.4|7945.6|7935.6|181
1698145500000|2023-10-24 11:05:00|7945.5|7935.5|7947.4|7937.4|7948.4|7938.4|7941.6|7931.6|213
1698145800000|2023-10-24 11:10:00|7947.1|7937.1|7943.1|7933.1|7949.9|7939.9|7942.6|7932.6|147
1698146100000|2023-10-24 11:15:00|7943.4|7933.4|7950.9|7940.9|7951.4|7941.4|7943.4|7933.4|175
1698146400000|2023-10-24 11:20:00|7950.4|7940.4|7960.9|7950.9|7962.1|7952.1|7950.4|7940.4|165
1698146700000|2023-10-24 11:25:00|7961.1|7951.1|7964.6|7954.6|7967.1|7957.1|7954.4|7944.4|156
1698147000000|2023-10-24 11:30:00|7965.1|7955.1|7978.4|7968.4|7980.4|7970.4|7960.9|7950.9|182
1698147300000|2023-10-24 11:35:00|7978.6|7968.6|7972.9|7962.9|7981.1|7971.1|7972.1|7962.1|205
1698147600000|2023-10-24 11:40:00|7972.6|7962.6|7971.1|7961.1|7972.6|7962.6|7966.6|7956.6|123
1698147900000|2023-10-24 11:45:00|7970.9|7960.9|7972.9|7962.9|7974.4|7964.4|7969.4|7959.4|101
1698148200000|2023-10-24 11:50:00|7973.1|7963.1|7982.9|7972.9|7983.9|7973.9|7972.9|7962.9|135
1698148500000|2023-10-24 11:55:00|7982.6|7972.6|7987.9|7977.9|7987.9|7977.9|7981.9|7971.9|164
1698148800000|2023-10-24 12:00:00|7988.1|7978.1|7979.4|7969.4|7991.9|7981.9|7977.1|7967.1|232
1698149100000|2023-10-24 12:05:00|7979.6|7969.6|7994.1|7984.1|7994.1|7984.1|7978.9|7968.9|236
1698149400000|2023-10-24 12:10:00|7996.1|7986.1|7990.6|7980.6|8001.5|7991.5|7977.5|7964.9|325
1698149700000|2023-10-24 12:15:00|7990.4|7980.4|7990.1|7980.1|7991.6|7981.6|7980.1|7970.1|200
1698150000000|2023-10-24 12:20:00|7990.4|7980.4|7995.9|7985.9|7997.4|7987.4|7989.4|7979.4|235
1698150300000|2023-10-24 12:25:00|7995.6|7985.6|7994.1|7984.1|7996.4|7986.4|7992.4|7982.4|187
1698150600000|2023-10-24 12:30:00|7994.4|7984.4|8002.6|7992.6|8002.6|7992.6|7993.1|7983.1|222
1698150900000|2023-10-24 12:35:00|8002.9|7992.9|7997.9|7987.9|8004.6|7994.6|7992.6|7982.6|173
1698151200000|2023-10-24 12:40:00|7998.1|7988.1|8013.6|8003.6|8014.1|8004.1|7997.1|7987.1|202
1698151500000|2023-10-24 12:45:00|8013.9|8003.9|8012.6|8002.6|8016.4|8006.4|8008.4|7998.4|243
1698151800000|2023-10-24 12:50:00|8012.9|8002.9|8015.6|8005.6|8018.1|8008.1|8011.4|8001.4|179
1698152100000|2023-10-24 12:55:00|8015.9|8005.9|8023.9|8013.9|8024.4|8014.4|8015.6|8005.6|182
1698152400000|2023-10-24 13:00:00|8023.6|8013.6|8017.9|8007.9|8029.1|8019.1|8012.9|8002.9|419
1698152700000|2023-10-24 13:05:00|8017.1|8007.1|8018.9|8008.9|8024.9|8014.9|8008.9|7998.9|372
1698153000000|2023-10-24 13:10:00|8019.1|8009.1|8009.4|7999.4|8019.1|8009.1|8007.4|7997.4|248
1698153300000|2023-10-24 13:15:00|8009.6|7999.6|8011.9|8001.9|8014.4|8004.4|8008.4|7998.4|237
1698153600000|2023-10-24 13:20:00|8012.6|8002.6|8016.4|8006.4|8019.9|8009.9|8012.4|8002.4|222
1698153900000|2023-10-24 13:25:00|8016.6|8006.6|8014.6|8004.6|8017.9|8007.9|8011.6|8001.6|230
1698154200000|2023-10-24 13:30:00|8015.4|8005.4|8013.9|8003.9|8020.4|8010.4|8012.6|8002.6|323
1698154500000|2023-10-24 13:35:00|8014.4|8004.4|8018.9|8008.9|8021.6|8011.6|8013.1|8003.1|355
1698154800000|2023-10-24 13:40:00|8019.1|8009.1|8013.4|8003.4|8023.4|8013.4|8007.9|7997.9|331
1698155100000|2023-10-24 13:45:00|8011.9|8001.9|8013.6|8003.6|8014.9|8004.9|8000.9|7990.9|572
1698155400000|2023-10-24 13:50:00|8013.9|8003.9|8025.4|8015.4|8028.1|8018.1|8010.9|8000.9|450
1698155700000|2023-10-24 13:55:00|8025.6|8015.6|8049.5|8039.5|8049.5|8039.5|8025.6|8015.6|487
1698156000000|2023-10-24 14:00:00|8049.1|8039.1|8052.6|8042.6|8059.9|8049.9|8049.1|8039.1|551
1698156300000|2023-10-24 14:05:00|8052.9|8042.9|8062.4|8052.4|8068.1|8058.1|8052.6|8042.6|500
1698156600000|2023-10-24 14:10:00|8062.1|8052.1|8066.4|8056.4|8066.9|8056.9|8059.9|8049.9|375
1698156900000|2023-10-24 14:15:00|8066.6|8056.6|8059.4|8049.4|8067.4|8057.4|8058.9|8048.9|409
1698157200000|2023-10-24 14:20:00|8060.4|8050.4|8071.1|8061.1|8076.6|8066.6|8057.9|8047.9|381
1698157500000|2023-10-24 14:25:00|8071.4|8061.4|8080.4|8070.4|8084.9|8074.9|8068.9|8058.9|370
1698157800000|2023-10-24 14:30:00|8081.1|8071.1|8073.4|8063.4|8082.6|8072.6|8073.4|8063.4|337
1698158100000|2023-10-24 14:35:00|8073.1|8063.1|8067.1|8057.1|8075.4|8065.4|8066.9|8056.9|327
1698158400000|2023-10-24 14:40:00|8066.9|8056.9|8064.9|8054.9|8068.4|8058.4|8060.1|8050.1|304
1698158700000|2023-10-24 14:45:00|8065.1|8055.1|8072.1|8062.1|8072.6|8062.6|8064.4|8054.4|198
1698159000000|2023-10-24 14:50:00|8073.4|8063.4|8079.4|8069.4|8080.9|8070.9|8073.4|8063.4|224
1698159300000|2023-10-24 14:55:00|8079.6|8069.6|8076.1|8066.1|8081.6|8071.6|8074.1|8064.1|248
1698159600000|2023-10-24 15:00:00|8076.4|8066.4|8072.1|8062.1|8077.6|8067.6|8069.1|8059.1|223
1698159900000|2023-10-24 15:05:00|8071.9|8061.9|8077.6|8067.6|8078.6|8068.6|8069.6|8059.6|171
1698160200000|2023-10-24 15:10:00|8077.1|8067.1|8067.9|8057.9|8077.6|8067.6|8065.6|8055.6|222
1698160500000|2023-10-24 15:15:00|8066.4|8056.4|8075.9|8065.9|8075.9|8065.9|8066.4|8056.4|200
1698160800000|2023-10-24 15:20:00|8076.1|8066.1|8074.6|8064.6|8078.1|8068.1|8071.6|8061.6|192
1698161100000|2023-10-24 15:25:00|8074.4|8064.4|8068.6|8058.6|8074.4|8064.4|8068.6|8058.6|190
1698161400000|2023-10-24 15:30:00|8068.9|8058.9|8061.6|8051.6|8068.9|8058.9|8061.1|8051.1|181
1698161700000|2023-10-24 15:35:00|8061.4|8051.4|8054.6|8044.6|8063.4|8053.4|8053.4|8043.4|209
1698162000000|2023-10-24 15:40:00|8054.9|8044.9|8053.1|8043.1|8057.4|8047.4|8051.4|8041.4|173
1698162300000|2023-10-24 15:45:00|8053.4|8043.4|8056.1|8046.1|8059.9|8049.9|8053.4|8043.4|168
1698162600000|2023-10-24 15:50:00|8055.6|8045.6|8060.1|8050.1|8060.1|8050.1|8054.9|8044.9|124
1698162900000|2023-10-24 15:55:00|8059.9|8049.9|8063.4|8053.4|8063.9|8053.9|8056.6|8046.6|134
1698163200000|2023-10-24 16:00:00|8063.6|8053.6|8059.1|8049.1|8066.6|8056.6|8058.4|8048.4|181
1698163500000|2023-10-24 16:05:00|8059.4|8049.4|8059.9|8049.9|8065.9|8055.9|8059.1|8049.1|141
1698163800000|2023-10-24 16:10:00|8059.4|8049.4|8062.1|8052.1|8062.9|8052.9|8059.1|8049.1|133
1698164100000|2023-10-24 16:15:00|8062.4|8052.4|8060.9|8050.9|8063.4|8053.4|8058.6|8048.6|145
1698164400000|2023-10-24 16:20:00|8060.4|8050.4|8059.6|8049.6|8063.6|8053.6|8058.9|8048.9|121
1698164700000|2023-10-24 16:25:00|8059.4|8049.4|8058.1|8048.1|8061.9|8051.9|8056.1|8046.1|154
1698165000000|2023-10-24 16:30:00|8057.9|8047.9|8056.4|8046.4|8058.4|8048.4|8053.6|8043.6|132
1698165300000|2023-10-24 16:35:00|8056.1|8046.1|8053.1|8043.1|8057.6|8047.6|8051.4|8041.4|128
1698165600000|2023-10-24 16:40:00|8053.4|8043.4|8059.4|8049.4|8059.9|8049.9|8052.9|8042.9|104
1698165900000|2023-10-24 16:45:00|8059.9|8049.9|8056.1|8046.1|8060.6|8050.6|8054.9|8044.9|117
1698166200000|2023-10-24 16:50:00|8056.4|8046.4|8056.9|8046.9|8059.6|8049.6|8054.6|8044.6|99
1698166500000|2023-10-24 16:55:00|8056.6|8046.6|8058.8|8048.8|8058.8|8048.8|8055.8|8045.8|157
1698166800000|2023-10-24 17:00:00|8059|8049|8065.1|8055.1|8067.1|8057.1|8058.6|8048.6|149
1698167100000|2023-10-24 17:05:00|8064.8|8054.8|8064.9|8054.9|8067|8057|8063.1|8053.1|109
1698167400000|2023-10-24 17:10:00|8065.1|8055.1|8065.8|8055.8|8068.3|8058.3|8064.5|8054.5|91
1698167700000|2023-10-24 17:15:00|8066|8056|8066|8056|8067.8|8057.8|8064.8|8054.8|84
1698168000000|2023-10-24 17:20:00|8066.1|8056.1|8068.6|8058.6|8069.5|8059.5|8066.1|8056.1|74
1698168300000|2023-10-24 17:25:00|8068.5|8058.5|8072.5|8062.5|8072.5|8062.5|8067.5|8057.5|49
1698168600000|2023-10-24 17:30:00|8071.9|8061.9|8075.4|8065.4|8075.4|8065.4|8071.6|8061.6|57
1698168900000|2023-10-24 17:35:00|8075.3|8065.3|8077.8|8067.8|8078.6|8068.6|8075.3|8065.3|41
1698169200000|2023-10-24 17:40:00|8077.5|8067.5|8077.8|8067.8|8078.5|8068.5|8076.5|8066.5|97
1698169500000|2023-10-24 17:45:00|8078|8068|8079.5|8069.5|8080.3|8070.3|8077.8|8067.8|35
1698169800000|2023-10-24 17:50:00|8079.8|8069.8|8080.8|8070.8|8083.6|8073.6|8079.3|8069.3|70
1698170100000|2023-10-24 17:55:00|8080.9|8070.9|8085.8|8065.8|8088.4|8072.6|8080.9|8065.3|22
1698192000000|2023-10-25 00:00:00|8084.6|8064.6|8081|8071|8084.6|8071|8078.6|8064.6|18
1698192300000|2023-10-25 00:05:00|8081.4|8071.4|8080|8070|8081.9|8071.9|8077.9|8067.9|43
1698192600000|2023-10-25 00:10:00|8079.8|8069.8|8076.8|8066.8|8079.8|8069.8|8074.4|8064.4|52
1698192900000|2023-10-25 00:15:00|8076.6|8066.6|8078|8068|8078.8|8068.8|8076.4|8066.4|45
1698193200000|2023-10-25 00:20:00|8077.8|8067.8|8079.8|8069.8|8080.3|8070.3|8076.9|8066.9|65
1698193500000|2023-10-25 00:25:00|8079.5|8069.5|8077.6|8067.6|8082|8072|8077.5|8067.5|54
1698193800000|2023-10-25 00:30:00|8077.8|8067.8|8077|8067|8083.8|8073.8|8074.6|8064.6|225
1698194100000|2023-10-25 00:35:00|8077.3|8067.3|8072|8062|8078.3|8068.3|8071.9|8061.9|141
1698194400000|2023-10-25 00:40:00|8071.3|8061.3|8073|8063|8074.3|8064.3|8070.8|8060.8|95
1698194700000|2023-10-25 00:45:00|8073.3|8063.3|8071.3|8061.3|8073.8|8063.8|8071|8061|100
1698195000000|2023-10-25 00:50:00|8071|8061|8073.5|8063.5|8074.5|8064.5|8070.4|8060.4|133
1698195300000|2023-10-25 00:55:00|8074|8064|8077.8|8067.8|8078.6|8068.6|8073.9|8063.9|98
1698195600000|2023-10-25 01:00:00|8078|8068|8078.5|8068.5|8084.8|8074.8|8073.6|8063.6|403
1698195900000|2023-10-25 01:05:00|8078.3|8068.3|8089.8|8079.8|8090.8|8080.8|8077.8|8067.8|338
1698196200000|2023-10-25 01:10:00|8090|8080|8093.4|8083.4|8094.4|8084.4|8089|8079|210
1698196500000|2023-10-25 01:15:00|8093.6|8083.6|8093.4|8083.4|8097.3|8087.3|8090.5|8080.5|260
1698196800000|2023-10-25 01:20:00|8093|8083|8087.8|8077.8|8094.3|8084.3|8087.8|8077.8|227
1698197100000|2023-10-25 01:25:00|8088|8078|8093.8|8083.8|8094.5|8084.5|8087.8|8077.8|172
1698197400000|2023-10-25 01:30:00|8094|8084|8086.1|8076.1|8095.9|8085.9|8085.6|8075.6|310
1698197700000|2023-10-25 01:35:00|8086.3|8076.3|8089.3|8079.3|8093|8083|8086.3|8076.3|248
1698198000000|2023-10-25 01:40:00|8089.5|8079.5|8100.8|8090.8|8101.3|8091.3|8087.5|8077.5|247
1698198300000|2023-10-25 01:45:00|8101|8091|8100.3|8090.3|8101.3|8091.3|8095.8|8085.8|205
1698198600000|2023-10-25 01:50:00|8099.8|8089.8|8098.3|8088.3|8102.6|8092.6|8097|8087|304
1698198900000|2023-10-25 01:55:00|8097.9|8087.9|8107.3|8097.3|8109|8099|8097.6|8087.6|341
1698199200000|2023-10-25 02:00:00|8107.1|8097.1|8100.9|8090.9|8108.1|8098.1|8100.3|8090.3|292
1698199500000|2023-10-25 02:05:00|8101|8091|8099.8|8089.8|8101.8|8091.8|8095.1|8085.1|246
1698199800000|2023-10-25 02:10:00|8099.6|8089.6|8090.9|8080.9|8099.6|8089.6|8090.9|8080.9|245
1698200100000|2023-10-25 02:15:00|8091.4|8081.4|8087|8077|8091.4|8081.4|8085.5|8075.5|117
1698200400000|2023-10-25 02:20:00|8086.8|8076.8|8089.5|8079.5|8091.3|8081.3|8086.8|8076.8|101
1698200700000|2023-10-25 02:25:00|8089.8|8079.8|8091.8|8081.8|8091.8|8081.8|8087.3|8077.3|102
1698201000000|2023-10-25 02:30:00|8091.5|8081.5|8087.6|8077.6|8092|8082|8083.5|8073.5|238
1698201300000|2023-10-25 02:35:00|8088.4|8078.4|8079.9|8069.9|8089.4|8079.4|8079.4|8069.4|252
1698201600000|2023-10-25 02:40:00|8080.1|8070.1|8084.8|8074.8|8086.4|8076.4|8079.9|8069.9|175
1698201900000|2023-10-25 02:45:00|8084.5|8074.5|8087.3|8077.3|8087.5|8077.5|8083.1|8073.1|210
1698202200000|2023-10-25 02:50:00|8087.5|8077.5|8082.4|8072.4|8089.4|8079.4|8082.1|8072.1|186
1698202500000|2023-10-25 02:55:00|8082.1|8072.1|8076.3|8066.3|8082.1|8072.1|8074.6|8064.6|198
1698202800000|2023-10-25 03:00:00|8076.1|8066.1|8080.1|8070.1|8081.8|8071.8|8074.3|8064.3|185
1698203100000|2023-10-25 03:05:00|8080.4|8070.4|8074.8|8064.8|8081.3|8071.3|8074.8|8064.8|139
1698203400000|2023-10-25 03:10:00|8075|8065|8070.1|8060.1|8075.5|8065.5|8069.1|8059.1|207
1698203700000|2023-10-25 03:15:00|8069.9|8059.9|8067.5|8057.5|8074|8064|8066.1|8056.1|186
1698204000000|2023-10-25 03:20:00|8067.6|8057.6|8063.9|8053.9|8070.1|8060.1|8063.6|8053.6|185
1698204300000|2023-10-25 03:25:00|8064.8|8054.8|8066.8|8056.8|8068.5|8058.5|8063.3|8053.3|234
1698204600000|2023-10-25 03:30:00|8067.3|8057.3|8065.6|8055.6|8068.3|8058.3|8065.6|8055.6|103
1698204900000|2023-10-25 03:35:00|8065.4|8055.4|8062|8052|8065.4|8055.4|8061.1|8051.1|95
1698205200000|2023-10-25 03:40:00|8062.1|8052.1|8060.1|8050.1|8062.1|8052.1|8059.9|8049.9|56
1698205500000|2023-10-25 03:45:00|8060.4|8050.4|8061.9|8051.9|8062.4|8052.4|8060.4|8050.4|61
1698205800000|2023-10-25 03:50:00|8062.1|8052.1|8062.4|8052.4|8063.4|8053.4|8061.6|8051.6|48
1698206100000|2023-10-25 03:55:00|8062.1|8052.1|8062.1|8052.1|8062.6|8052.6|8061.4|8051.4|44
1698206400000|2023-10-25 04:00:00|8061.9|8051.9|8062.9|8052.9|8063.8|8053.8|8061.3|8051.3|55
1698206700000|2023-10-25 04:05:00|8062.8|8052.8|8061.9|8051.9|8063.9|8053.9|8060.9|8050.9|57
1698207000000|2023-10-25 04:10:00|8062.1|8052.1|8062.9|8052.9|8064.5|8054.5|8061.6|8051.6|38
1698207300000|2023-10-25 04:15:00|8061.9|8051.9|8059.5|8049.5|8061.9|8051.9|8059.4|8049.4|43
1698207600000|2023-10-25 04:20:00|8059.6|8049.6|8060.8|8050.8|8061.5|8051.5|8059.4|8049.4|49
1698207900000|2023-10-25 04:25:00|8060.9|8050.9|8062.5|8052.5|8063|8053|8060.8|8050.8|37
1698208200000|2023-10-25 04:30:00|8062.3|8052.3|8058.5|8048.5|8064.5|8054.5|8058.5|8048.5|50
1698208500000|2023-10-25 04:35:00|8058.8|8048.8|8059.8|8049.8|8060.4|8050.4|8058.5|8048.5|27
1698208800000|2023-10-25 04:40:00|8059.5|8049.5|8060.3|8050.3|8060.8|8050.8|8059.5|8049.5|25
1698209100000|2023-10-25 04:45:00|8060.1|8050.1|8058.3|8048.3|8060.5|8050.5|8057.8|8047.8|48
1698209400000|2023-10-25 04:50:00|8058|8048|8057|8047|8058|8048|8055.5|8045.5|35
1698209700000|2023-10-25 04:55:00|8056.8|8046.8|8059.8|8049.8|8061.5|8051.5|8056.8|8046.8|54
1698210000000|2023-10-25 05:00:00|8059.6|8049.6|8058.5|8048.5|8061.1|8051.1|8056.9|8046.9|93
1698210300000|2023-10-25 05:05:00|8058.9|8048.9|8060.9|8050.9|8061|8051|8057.1|8047.1|102
1698210600000|2023-10-25 05:10:00|8060.8|8050.8|8061.8|8051.8|8062.5|8052.5|8058.4|8048.4|109
1698210900000|2023-10-25 05:15:00|8062|8052|8059.9|8049.9|8063|8053|8059.1|8049.1|94
1698211200000|2023-10-25 05:20:00|8060.1|8050.1|8061|8051|8062.3|8052.3|8058.1|8048.1|66
1698211500000|2023-10-25 05:25:00|8061.9|8051.9|8062.1|8052.1|8063.3|8053.3|8060.8|8050.8|65
1698211800000|2023-10-25 05:30:00|8062|8052|8062.6|8052.6|8068.8|8058.8|8059.5|8049.5|262
1698212100000|2023-10-25 05:35:00|8063.3|8053.3|8070.3|8060.3|8072.8|8062.8|8063.3|8053.3|180
1698212400000|2023-10-25 05:40:00|8070.5|8060.5|8070.3|8060.3|8071.5|8061.5|8063.5|8053.5|199
1698212700000|2023-10-25 05:45:00|8070|8060|8066.8|8056.8|8070.3|8060.3|8061.3|8051.3|227
1698213000000|2023-10-25 05:50:00|8066.5|8056.5|8066.6|8056.6|8070.8|8060.8|8066.1|8056.1|135
1698213300000|2023-10-25 05:55:00|8066.4|8056.4|8071|8061|8071|8061|8065.6|8055.6|135
1698213600000|2023-10-25 06:00:00|8071.3|8061.3|8073.8|8063.8|8076.3|8066.3|8071|8061|136
1698213900000|2023-10-25 06:05:00|8073.9|8063.9|8074.3|8064.3|8076|8066|8071.4|8061.4|152
1698214200000|2023-10-25 06:10:00|8074|8064|8069.4|8059.4|8074.3|8064.3|8067.6|8057.6|122
1698214500000|2023-10-25 06:15:00|8069.3|8059.3|8073.5|8063.5|8075.5|8065.5|8067.9|8057.9|186
1698214800000|2023-10-25 06:20:00|8073.3|8063.3|8073.8|8063.8|8076.8|8066.8|8073.3|8063.3|107
1698215100000|2023-10-25 06:25:00|8074|8064|8070.3|8060.3|8076.9|8066.9|8069.8|8059.8|142
1698215400000|2023-10-25 06:30:00|8069.5|8059.5|8070|8060|8070.8|8060.8|8067.4|8057.4|162
1698215700000|2023-10-25 06:35:00|8069.8|8059.8|8069.8|8059.8|8072.1|8062.1|8067.8|8057.8|102
1698216000000|2023-10-25 06:40:00|8069.6|8059.6|8063.4|8053.4|8069.6|8059.6|8062.8|8052.8|116
1698216300000|2023-10-25 06:45:00|8063.6|8053.6|8063.1|8053.1|8067.8|8057.8|8062.8|8052.8|134
1698216600000|2023-10-25 06:50:00|8063.4|8053.4|8065.4|8055.4|8066.8|8056.8|8063.3|8053.3|140
1698216900000|2023-10-25 06:55:00|8065.1|8055.1|8059.6|8049.6|8066.1|8056.1|8059.6|8049.6|285
1698217200000|2023-10-25 07:00:00|8060.3|8050.3|8044.9|8034.9|8060.3|8050.3|8036|8022.4|267
1698217500000|2023-10-25 07:05:00|8045.6|8035.6|8061.9|8051.9|8066.4|8056.4|8044.4|8034.4|228
1698217800000|2023-10-25 07:10:00|8061.6|8051.6|8050.6|8040.6|8062.1|8052.1|8050.6|8040.6|181
1698218100000|2023-10-25 07:15:00|8050.4|8040.4|8051.1|8041.1|8053.4|8043.4|8044.9|8034.9|183
1698218400000|2023-10-25 07:20:00|8051.4|8041.4|8039.6|8029.6|8054.6|8044.6|8039.1|8029.1|185
1698218700000|2023-10-25 07:25:00|8039.9|8029.9|8047.9|8037.9|8050.4|8040.4|8037.6|8027.6|190
1698219000000|2023-10-25 07:30:00|8047.4|8037.4|8049.4|8039.4|8052.4|8042.4|8043.9|8033.9|170
1698219300000|2023-10-25 07:35:00|8049.6|8039.6|8048.6|8038.6|8049.9|8039.9|8044.6|8034.6|115
1698219600000|2023-10-25 07:40:00|8048.9|8038.9|8045.4|8035.4|8051.1|8041.1|8042.9|8032.9|99
1698219900000|2023-10-25 07:45:00|8045.1|8035.1|8048.6|8038.6|8049.4|8039.4|8042.6|8032.6|103
1698220200000|2023-10-25 07:50:00|8048.4|8038.4|8045.4|8035.4|8048.4|8038.4|8040.6|8030.6|109
1698220500000|2023-10-25 07:55:00|8045.6|8035.6|8049.1|8039.1|8052.1|8042.1|8045.6|8035.6|82
1698220800000|2023-10-25 08:00:00|8049.4|8039.4|8054.9|8044.9|8056.6|8046.6|8044.9|8034.9|215
1698221100000|2023-10-25 08:05:00|8055.1|8045.1|8067.4|8057.4|8067.9|8057.9|8054.9|8044.9|131
1698221400000|2023-10-25 08:10:00|8067.1|8057.1|8054.4|8044.4|8073.4|8063.4|8054.4|8044.4|187
1698221700000|2023-10-25 08:15:00|8054.1|8044.1|8049.4|8039.4|8055.4|8045.4|8042.9|8032.9|224
1698222000000|2023-10-25 08:20:00|8049.6|8039.6|8054.6|8044.6|8055.1|8045.1|8047.6|8037.6|191
1698222300000|2023-10-25 08:25:00|8054.1|8044.1|8064.1|8054.1|8065.6|8055.6|8053.9|8043.9|183
1698222600000|2023-10-25 08:30:00|8063.9|8053.9|8060.6|8050.6|8067.4|8057.4|8060.1|8050.1|106
1698222900000|2023-10-25 08:35:00|8060.4|8050.4|8054.6|8044.6|8060.6|8050.6|8052.1|8042.1|118
1698223200000|2023-10-25 08:40:00|8054.4|8044.4|8055.4|8045.4|8057.9|8047.9|8049.1|8039.1|101
1698223500000|2023-10-25 08:45:00|8055.1|8045.1|8042.9|8032.9|8056.1|8046.1|8042.9|8032.9|118
1698223800000|2023-10-25 08:50:00|8042.6|8032.6|8035.9|8025.9|8042.6|8032.6|8035.6|8025.6|167
1698224100000|2023-10-25 08:55:00|8036.1|8026.1|8028.4|8018.4|8037.6|8027.6|8027.6|8017.6|154
1698224400000|2023-10-25 09:00:00|8028.6|8018.6|8027.6|8017.6|8032.6|8022.6|8025.1|8015.1|158
1698224700000|2023-10-25 09:05:00|8026.9|8016.9|8022.1|8012.1|8028.9|8018.9|8020.4|8010.4|149
1698225000000|2023-10-25 09:10:00|8021.9|8011.9|8021.1|8011.1|8024.4|8014.4|8018.9|8008.9|134
1698225300000|2023-10-25 09:15:00|8020.9|8010.9|8020.4|8010.4|8023.4|8013.4|8016.6|8006.6|135
1698225600000|2023-10-25 09:20:00|8020.6|8010.6|8021.1|8011.1|8022.9|8012.9|8018.4|8008.4|149
1698225900000|2023-10-25 09:25:00|8020.9|8010.9|8018.6|8008.6|8027.9|8017.9|8018.6|8008.6|131
1698226200000|2023-10-25 09:30:00|8018.9|8008.9|8027.4|8017.4|8027.9|8017.9|8018.9|8008.9|151
1698226500000|2023-10-25 09:35:00|8027.6|8017.6|8020.1|8010.1|8028.9|8018.9|8020.1|8010.1|84
1698226800000|2023-10-25 09:40:00|8019.6|8009.6|8019.1|8009.1|8022.6|8012.6|8016.4|8006.4|104
1698227100000|2023-10-25 09:45:00|8018.9|8008.9|8016.9|8006.9|8020.4|8010.4|8014.6|8004.6|115
1698227400000|2023-10-25 09:50:00|8017.4|8007.4|8021.9|8011.9|8022.9|8012.9|8016.9|8006.9|120
1698227700000|2023-10-25 09:55:00|8021.6|8011.6|8014.1|8004.1|8023.4|8013.4|8014.1|8004.1|109
1698228000000|2023-10-25 10:00:00|8013.9|8003.9|8014.4|8004.4|8015.9|8005.9|8008.6|7998.6|162
1698228300000|2023-10-25 10:05:00|8013.9|8003.9|8011.1|8001.1|8017.4|8007.4|8010.9|8000.9|97
1698228600000|2023-10-25 10:10:00|8010.4|8000.4|8015.6|8005.6|8015.6|8005.6|8010.4|8000.4|96
1698228900000|2023-10-25 10:15:00|8015.4|8005.4|8022.6|8012.6|8022.6|8012.6|8014.9|8004.9|113
1698229200000|2023-10-25 10:20:00|8022.4|8012.4|8025.1|8015.1|8025.6|8015.6|8020.9|8010.9|85
1698229500000|2023-10-25 10:25:00|8025.4|8015.4|8030.6|8020.6|8033.6|8023.6|8025.1|8015.1|117
1698229800000|2023-10-25 10:30:00|8030.4|8020.4|8032.6|8022.6|8033.1|8023.1|8028.4|8018.4|98
1698230100000|2023-10-25 10:35:00|8032.4|8022.4|8032.6|8022.6|8032.9|8022.9|8029.6|8019.6|65
1698230400000|2023-10-25 10:40:00|8032.4|8022.4|8030.1|8020.1|8032.4|8022.4|8029.1|8019.1|67
1698230700000|2023-10-25 10:45:00|8029.9|8019.9|8027.4|8017.4|8030.1|8020.1|8024.9|8014.9|84
1698231000000|2023-10-25 10:50:00|8027.6|8017.6|8028.4|8018.4|8031.6|8021.6|8027.6|8017.6|78
1698231300000|2023-10-25 10:55:00|8028.1|8018.1|8029.9|8019.9|8031.6|8021.6|8027.9|8017.9|61
1698231600000|2023-10-25 11:00:00|8029.6|8019.6|8029.4|8019.4|8030.9|8020.9|8028.4|8018.4|88
1698231900000|2023-10-25 11:05:00|8029.1|8019.1|8021.9|8011.9|8029.1|8019.1|8021.6|8011.6|84
1698232200000|2023-10-25 11:10:00|8021.6|8011.6|8023.6|8013.6|8027.4|8017.4|8021.6|8011.6|101
1698232500000|2023-10-25 11:15:00|8023.4|8013.4|8017.4|8007.4|8023.4|8013.4|8016.6|8006.6|126
1698232800000|2023-10-25 11:20:00|8016.9|8006.9|8024.6|8014.6|8026.4|8016.4|8016.9|8006.9|104
1698233100000|2023-10-25 11:25:00|8024.1|8014.1|8029.6|8019.6|8031.1|8021.1|8020.9|8010.9|122
1698233400000|2023-10-25 11:30:00|8029.9|8019.9|8029.4|8019.4|8034.4|8024.4|8024.6|8014.6|207
1698233700000|2023-10-25 11:35:00|8029.6|8019.6|8030.4|8020.4|8032.6|8022.6|8025.9|8015.9|128
1698234000000|2023-10-25 11:40:00|8029.6|8019.6|8024.1|8014.1|8030.6|8020.6|8023.9|8013.9|139
1698234300000|2023-10-25 11:45:00|8024.4|8014.4|8025.9|8015.9|8026.4|8016.4|8021.6|8011.6|83
1698234600000|2023-10-25 11:50:00|8026.1|8016.1|8030.4|8020.4|8031.9|8021.9|8025.9|8015.9|107
1698234900000|2023-10-25 11:55:00|8029.9|8019.9|8031.4|8021.4|8031.9|8021.9|8028.6|8018.6|102
1698235200000|2023-10-25 12:00:00|8030.9|8020.9|8027.9|8017.9|8031.6|8021.6|8020.1|8010.1|178
1698235500000|2023-10-25 12:05:00|8027.6|8017.6|8030.6|8020.6|8037.1|8027.1|8027.6|8017.6|201
1698235800000|2023-10-25 12:10:00|8030.4|8020.4|8039.1|8029.1|8041.1|8031.1|8030.4|8020.4|178
1698236100000|2023-10-25 12:15:00|8038.9|8028.9|8034.1|8024.1|8038.9|8028.9|8032.6|8022.6|161
1698236400000|2023-10-25 12:20:00|8034.4|8024.4|8032.6|8022.6|8038.1|8028.1|8031.4|8021.4|136
1698236700000|2023-10-25 12:25:00|8032.4|8022.4|8032.9|8022.9|8034.6|8024.6|8028.6|8018.6|144
1698237000000|2023-10-25 12:30:00|8032.6|8022.6|8032.6|8022.6|8034.6|8024.6|8031.4|8021.4|105
1698237300000|2023-10-25 12:35:00|8032.4|8022.4|8023.1|8013.1|8032.6|8022.6|8022.4|8012.4|184
1698237600000|2023-10-25 12:40:00|8023.6|8013.6|8025.4|8015.4|8027.4|8017.4|8023.4|8013.4|161
1698237900000|2023-10-25 12:45:00|8025.6|8015.6|8033.1|8023.1|8033.1|8023.1|8025.1|8015.1|158
1698238200000|2023-10-25 12:50:00|8032.6|8022.6|8037.6|8027.6|8037.9|8027.9|8031.4|8021.4|156
1698238500000|2023-10-25 12:55:00|8037.9|8027.9|8032.1|8022.1|8038.6|8028.6|8032.1|8022.1|146
1698238800000|2023-10-25 13:00:00|8031.9|8021.9|8026.6|8016.6|8042.3|8032.3|8024.4|8014.4|502
1698239100000|2023-10-25 13:05:00|8026.9|8016.9|8029.1|8019.1|8030.9|8020.9|8024.6|8014.6|249
1698239400000|2023-10-25 13:10:00|8029.4|8019.4|8031.1|8021.1|8034.4|8024.4|8028.6|8018.6|202
1698239700000|2023-10-25 13:15:00|8030.9|8020.9|8031.6|8021.6|8033.9|8023.9|8025.4|8015.4|236
1698240000000|2023-10-25 13:20:00|8031.4|8021.4|8028.1|8018.1|8032.1|8022.1|8026.1|8016.1|207
1698240300000|2023-10-25 13:25:00|8027.6|8017.6|8021.9|8011.9|8031.4|8021.4|8020.4|8010.4|228
1698240600000|2023-10-25 13:30:00|8022.4|8012.4|8035.6|8025.6|8039.9|8029.9|8020.9|8010.9|332
1698240900000|2023-10-25 13:35:00|8035.9|8025.9|8022.4|8012.4|8036.6|8026.6|8015.9|8005.9|388
1698241200000|2023-10-25 13:40:00|8022.1|8012.1|8018.6|8008.6|8023.4|8013.4|8017.6|8007.6|290
1698241500000|2023-10-25 13:45:00|8018.4|8008.4|8015.4|8005.4|8022.9|8012.9|8013.6|8003.6|304
1698241800000|2023-10-25 13:50:00|8015.1|8005.1|8027.1|8017.1|8028.9|8018.9|8015.1|8005.1|380
1698242100000|2023-10-25 13:55:00|8027.4|8017.4|8026.6|8016.6|8032.6|8022.6|8023.1|8013.1|241
1698242400000|2023-10-25 14:00:00|8026.4|8016.4|8019.1|8009.1|8026.9|8016.9|8015.9|8005.9|399
1698242700000|2023-10-25 14:05:00|8018.9|8008.9|8012.9|8002.9|8021.6|8011.6|8010.6|8000.6|321
1698243000000|2023-10-25 14:10:00|8012.1|8002.1|8006.1|7996.1|8014.1|8004.1|8001.9|7991.9|381
1698243300000|2023-10-25 14:15:00|8005.9|7995.9|8010.4|8000.4|8011.6|8001.6|8004.1|7994.1|273
1698243600000|2023-10-25 14:20:00|8010.1|8000.1|8013.9|8003.9|8015.4|8005.4|8008.6|7998.6|262
1698243900000|2023-10-25 14:25:00|8014.1|8004.1|8009.4|7999.4|8017.9|8007.9|8008.4|7998.4|268
1698244200000|2023-10-25 14:30:00|8008.9|7998.9|8012.4|8002.4|8014.9|8004.9|8004.1|7994.1|281
1698244500000|2023-10-25 14:35:00|8012.1|8002.1|8022.9|8012.9|8022.9|8012.9|8007.4|7997.4|204
1698244800000|2023-10-25 14:40:00|8022.6|8012.6|8029.6|8019.6|8030.4|8020.4|8022.4|8012.4|193
1698245100000|2023-10-25 14:45:00|8029.4|8019.4|8027.1|8017.1|8029.6|8019.6|8021.4|8011.4|257
1698245400000|2023-10-25 14:50:00|8026.9|8016.9|8024.6|8014.6|8027.4|8017.4|8020.6|8010.6|162
1698245700000|2023-10-25 14:55:00|8024.4|8014.4|8022.9|8012.9|8025.4|8015.4|8022.1|8012.1|144
1698246000000|2023-10-25 15:00:00|8023.4|8013.4|8020.8|8010.8|8028.9|8018.9|8015.8|8005.8|359
1698246300000|2023-10-25 15:05:00|8020.3|8010.3|8031.4|8021.4|8031.4|8021.4|8018.1|8008.1|388
1698246600000|2023-10-25 15:10:00|8031.6|8021.6|8036.9|8026.9|8038.9|8028.9|8029.4|8019.4|225
1698246900000|2023-10-25 15:15:00|8037.4|8027.4|8031.4|8021.4|8038.1|8028.1|8029.9|8019.9|179
1698247200000|2023-10-25 15:20:00|8031.1|8021.1|8024.4|8014.4|8031.4|8021.4|8021.9|8011.9|253
1698247500000|2023-10-25 15:25:00|8024.1|8014.1|8029.4|8019.4|8029.9|8019.9|8023.1|8013.1|168
1698247800000|2023-10-25 15:30:00|8029.6|8019.6|8031.1|8021.1|8031.9|8021.9|8027.1|8017.1|180
1698248100000|2023-10-25 15:35:00|8030.9|8020.9|8031.6|8021.6|8033.6|8023.6|8029.9|8019.9|141
1698248400000|2023-10-25 15:40:00|8031.4|8021.4|8037.4|8027.4|8037.4|8027.4|8028.1|8018.1|163
1698248700000|2023-10-25 15:45:00|8037.1|8027.1|8035.4|8025.4|8042.6|8032.6|8032.4|8022.4|223
1698249000000|2023-10-25 15:50:00|8035.1|8025.1|8031.6|8021.6|8035.9|8025.9|8031.6|8021.6|157
1698249300000|2023-10-25 15:55:00|8031.4|8021.4|8026.4|8016.4|8031.4|8021.4|8024.6|8014.6|168
1698249600000|2023-10-25 16:00:00|8026.1|8016.1|8025.4|8015.4|8026.4|8016.4|8023.1|8013.1|129
1698249900000|2023-10-25 16:05:00|8025.1|8015.1|8032.9|8022.9|8032.9|8022.9|8025.1|8015.1|133
1698250200000|2023-10-25 16:10:00|8033.1|8023.1|8026.9|8016.9|8033.9|8023.9|8026.9|8016.9|122
1698250500000|2023-10-25 16:15:00|8026.4|8016.4|8025.9|8015.9|8027.4|8017.4|8024.4|8014.4|103
1698250800000|2023-10-25 16:20:00|8025.6|8015.6|8019.6|8009.6|8026.4|8016.4|8016.9|8006.9|137
1698251100000|2023-10-25 16:25:00|8019.4|8009.4|8020.1|8010.1|8021.6|8011.6|8018.1|8008.1|74
1698251400000|2023-10-25 16:30:00|8019.9|8009.9|8020.1|8010.1|8021.4|8011.4|8018.6|8008.6|119
1698251700000|2023-10-25 16:35:00|8020.4|8010.4|8019.6|8009.6|8022.1|8012.1|8017.9|8007.9|120
1698252000000|2023-10-25 16:40:00|8019.4|8009.4|8015.6|8005.6|8021.4|8011.4|8015.4|8005.4|104
1698252300000|2023-10-25 16:45:00|8015.4|8005.4|8004.4|7994.4|8015.4|8005.4|8004.1|7994.1|142
1698252600000|2023-10-25 16:50:00|8004.6|7994.6|8002.6|7992.6|8004.6|7994.6|7998.1|7988.1|197
1698252900000|2023-10-25 16:55:00|8002.4|7992.4|7997|7987|8002.5|7992.5|7996.9|7986.9|197
1698253200000|2023-10-25 17:00:00|7997.1|7987.1|7993.6|7983.6|8001|7991|7992.8|7982.8|165
1698253500000|2023-10-25 17:05:00|7993.9|7983.9|7997.5|7987.5|7997.5|7987.5|7992.8|7982.8|139
1698253800000|2023-10-25 17:10:00|7997.3|7987.3|7995.6|7985.6|7997.8|7987.8|7992.6|7982.6|87
1698254100000|2023-10-25 17:15:00|7995.5|7985.5|7996.5|7986.5|7998.3|7988.3|7993.3|7983.3|136
1698254400000|2023-10-25 17:20:00|7996.3|7986.3|7997.3|7987.3|8000.8|7990.8|7994.5|7984.5|189
1698254700000|2023-10-25 17:25:00|7997.1|7987.1|7992.6|7982.6|7997.8|7987.8|7991|7981|225
1698255000000|2023-10-25 17:30:00|7992.5|7982.5|7991.5|7981.5|7994.1|7984.1|7990.5|7980.5|193
1698255300000|2023-10-25 17:35:00|7991.9|7981.9|7991|7981|7994.3|7984.3|7990.3|7980.3|124
1698255600000|2023-10-25 17:40:00|7991.3|7981.3|7994|7984|7994.6|7984.6|7991|7981|99
1698255900000|2023-10-25 17:45:00|7993.5|7983.5|7991.3|7981.3|7994.6|7984.6|7991|7981|97
1698256200000|2023-10-25 17:50:00|7991.5|7981.5|7991.8|7981.8|7993.3|7983.3|7990.4|7980.4|127
1698256500000|2023-10-25 17:55:00|7991.6|7981.6|7996.3|7976.3|7998.3|7982|7989.1|7975|27
1698278400000|2023-10-26 00:00:00|7980.3|7970.3|7981.4|7971.4|7981.6|7971.6|7979.5|7969.5|76
1698278700000|2023-10-26 00:05:00|7981.1|7971.1|7984.5|7974.5|7985.5|7975.5|7980.3|7970.3|80
1698279000000|2023-10-26 00:10:00|7984.3|7974.3|7985.5|7975.5|7988.3|7978.3|7984.3|7974.3|81
1698279300000|2023-10-26 00:15:00|7984.6|7974.6|7983.5|7973.5|7987.3|7977.3|7982.8|7972.8|114
1698279600000|2023-10-26 00:20:00|7983.3|7973.3|7987.8|7977.8|7988.5|7978.5|7983|7973|71
1698279900000|2023-10-26 00:25:00|7988.3|7978.3|7990.6|7980.6|7991.5|7981.5|7987.8|7977.8|82
1698280200000|2023-10-26 00:30:00|7990.3|7980.3|7988.5|7978.5|7991.6|7981.6|7987.3|7977.3|77
1698280500000|2023-10-26 00:35:00|7988.3|7978.3|7990|7980|7991.3|7981.3|7988.3|7978.3|86
1698280800000|2023-10-26 00:40:00|7990.5|7980.5|7990.1|7980.1|7991.6|7981.6|7988.8|7978.8|80
1698281100000|2023-10-26 00:45:00|7990.4|7980.4|7989.8|7979.8|7990.5|7980.5|7986.8|7976.8|66
1698281400000|2023-10-26 00:50:00|7990|7980|7989.1|7979.1|7990.3|7980.3|7986.3|7976.3|120
1698281700000|2023-10-26 00:55:00|7988.8|7978.8|7992.3|7982.3|7993.5|7983.5|7985.9|7975.9|145
1698282000000|2023-10-26 01:00:00|7992.6|7982.6|7992.1|7982.1|8000.6|7990.6|7990.8|7980.8|380
1698282300000|2023-10-26 01:05:00|7991.9|7981.9|7998.8|7988.8|8000.3|7990.3|7991.9|7981.9|236
1698282600000|2023-10-26 01:10:00|7998.6|7988.6|7995.6|7985.6|7999.6|7989.6|7994.5|7984.5|161
1698282900000|2023-10-26 01:15:00|7995.5|7985.5|8000.8|7990.8|8001.3|7991.3|7993.3|7983.3|293
1698283200000|2023-10-26 01:20:00|8000.5|7990.5|8002.3|7992.3|8004.8|7994.8|8000.1|7990.1|282
1698283500000|2023-10-26 01:25:00|8002.5|7992.5|8003.8|7993.8|8005.3|7995.3|7999|7989|218
1698283800000|2023-10-26 01:30:00|8004|7994|8006.5|7996.5|8007.6|7997.6|8001.5|7991.5|355
1698284100000|2023-10-26 01:35:00|8006.8|7996.8|8008.6|7998.6|8011.6|8001.6|8006|7996|283
1698284400000|2023-10-26 01:40:00|8008.9|7998.9|8006.5|7996.5|8011|8001|8006.3|7996.3|220
1698284700000|2023-10-26 01:45:00|8006.3|7996.3|8006.8|7996.8|8009|7999|8005.3|7995.3|190
1698285000000|2023-10-26 01:50:00|8006.3|7996.3|7999.3|7989.3|8006.6|7996.6|7997.3|7987.3|166
1698285300000|2023-10-26 01:55:00|7999.5|7989.5|7998|7988|8001.1|7991.1|7995.1|7985.1|270
1698285600000|2023-10-26 02:00:00|7997.8|7987.8|7996.1|7986.1|8003.8|7993.8|7995.9|7985.9|281
1698285900000|2023-10-26 02:05:00|7995.9|7985.9|7997|7987|8001.4|7991.4|7995.3|7985.3|211
1698286200000|2023-10-26 02:10:00|7996.8|7986.8|7994|7984|7999.8|7989.8|7991.9|7981.9|212
1698286500000|2023-10-26 02:15:00|7993.4|7983.4|7987.5|7977.5|7996|7986|7987|7977|151
1698286800000|2023-10-26 02:20:00|7987.8|7977.8|7983.4|7973.4|7988.3|7978.3|7982.6|7972.6|175
1698287100000|2023-10-26 02:25:00|7983.1|7973.1|7983.4|7973.4|7985.6|7975.6|7981.8|7971.8|173
1698287400000|2023-10-26 02:30:00|7983.1|7973.1|7994.3|7984.3|7994.3|7984.3|7982.8|7972.8|295
1698287700000|2023-10-26 02:35:00|7994|7984|7996.9|7986.9|7998.5|7988.5|7993.3|7983.3|200
1698288000000|2023-10-26 02:40:00|7997.3|7987.3|7997.6|7987.6|8000.4|7990.4|7994.6|7984.6|208
1698288300000|2023-10-26 02:45:00|7997.5|7987.5|7996.8|7986.8|8002.3|7992.3|7995.8|7985.8|223
1698288600000|2023-10-26 02:50:00|7997|7987|7990.1|7980.1|7997.5|7987.5|7988.8|7978.8|211
1698288900000|2023-10-26 02:55:00|7990|7980|7990.3|7980.3|7992.3|7982.3|7987|7977|177
1698289200000|2023-10-26 03:00:00|7990.5|7980.5|7991.5|7981.5|7994.6|7984.6|7989.3|7979.3|184
1698289500000|2023-10-26 03:05:00|7992.1|7982.1|7992.6|7982.6|7994.6|7984.6|7990.8|7980.8|117
1698289800000|2023-10-26 03:10:00|7992.4|7982.4|7989.4|7979.4|7995.5|7985.5|7989.1|7979.1|165
1698290100000|2023-10-26 03:15:00|7989|7979|7986.4|7976.4|7995|7985|7983.1|7973.1|195
1698290400000|2023-10-26 03:20:00|7986.6|7976.6|7987.3|7977.3|7989.6|7979.6|7985.6|7975.6|163
1698290700000|2023-10-26 03:25:00|7986.9|7976.9|7993.8|7983.8|7994.3|7984.3|7986.8|7976.8|206
1698291000000|2023-10-26 03:30:00|7993.5|7983.5|7993.3|7983.3|7994.8|7984.8|7989.3|7979.3|87
1698291300000|2023-10-26 03:35:00|7993.8|7983.8|7998|7988|7998.5|7988.5|7992.5|7982.5|88
1698291600000|2023-10-26 03:40:00|7997.8|7987.8|8000.5|7990.5|8004.8|7994.8|7997.8|7987.8|108
1698291900000|2023-10-26 03:45:00|8000.6|7990.6|8000.8|7990.8|8002.5|7992.5|7997.9|7987.9|95
1698292200000|2023-10-26 03:50:00|8001|7991|8001|7991|8002.4|7992.4|7999.8|7989.8|86
1698292500000|2023-10-26 03:55:00|8000.8|7990.8|7999.3|7989.3|8001.5|7991.5|7997.5|7987.5|51
1698292800000|2023-10-26 04:00:00|7999|7989|7998|7988|8001.3|7991.3|7998|7988|73
1698293100000|2023-10-26 04:05:00|7998.1|7988.1|7998.5|7988.5|7999.5|7989.5|7997.6|7987.6|51
1698293400000|2023-10-26 04:10:00|7999|7989|7994.9|7984.9|7999|7989|7994.8|7984.8|49
1698293700000|2023-10-26 04:15:00|7995|7985|7995|7985|7996.1|7986.1|7993.6|7983.6|51
1698294000000|2023-10-26 04:20:00|7994.8|7984.8|7992.3|7982.3|7995.3|7985.3|7991.8|7981.8|41
1698294300000|2023-10-26 04:25:00|7992.5|7982.5|7991.5|7981.5|7994.3|7984.3|7991.3|7981.3|53
1698294600000|2023-10-26 04:30:00|7991.3|7981.3|7995|7985|7995.4|7985.4|7989.1|7979.1|91
1698294900000|2023-10-26 04:35:00|7994.8|7984.8|7994.6|7984.6|7996|7986|7993.9|7983.9|45
1698295200000|2023-10-26 04:40:00|7994.9|7984.9|7994.3|7984.3|7996.6|7986.6|7994|7984|48
1698295500000|2023-10-26 04:45:00|7993.9|7983.9|7993.5|7983.5|7996|7986|7993.5|7983.5|39
1698295800000|2023-10-26 04:50:00|7994|7984|7994.3|7984.3|7995.8|7985.8|7993.5|7983.5|51
1698296100000|2023-10-26 04:55:00|7994|7984|7995|7985|7996.9|7986.9|7993.5|7983.5|77
1698296400000|2023-10-26 05:00:00|7995.3|7985.3|7995.8|7985.8|7997.8|7987.8|7992.5|7982.5|101
1698296700000|2023-10-26 05:05:00|7996|7986|7998.3|7988.3|8003.3|7993.3|7996|7986|130
1698297000000|2023-10-26 05:10:00|7998.6|7988.6|7992.3|7982.3|8000.5|7990.5|7989.3|7979.3|141
1698297300000|2023-10-26 05:15:00|7992.5|7982.5|7995.8|7985.8|7996.5|7986.5|7991.3|7981.3|122
1698297600000|2023-10-26 05:20:00|7995.6|7985.6|7991.1|7981.1|7996.3|7986.3|7990.5|7980.5|154
1698297900000|2023-10-26 05:25:00|7990.8|7980.8|7986.5|7976.5|7990.8|7980.8|7985.1|7975.1|92
1698298200000|2023-10-26 05:30:00|7986.3|7976.3|7999.3|7989.3|8001.5|7991.5|7984.6|7974.6|203
1698298500000|2023-10-26 05:35:00|7999.5|7989.5|8002.6|7992.6|8004.3|7994.3|7997.5|7987.5|167
1698298800000|2023-10-26 05:40:00|8002.5|7992.5|7998|7988|8002.5|7992.5|7993.1|7983.1|161
1698299100000|2023-10-26 05:45:00|7997.8|7987.8|8001.5|7991.5|8002.5|7992.5|7996.8|7986.8|214
1698299400000|2023-10-26 05:50:00|8001|7991|8002.3|7992.3|8004|7994|7999|7989|157
1698299700000|2023-10-26 05:55:00|8002|7992|7998.4|7988.4|8003.5|7993.5|7997.1|7987.1|108
1698300000000|2023-10-26 06:00:00|7998.1|7988.1|7987.1|7977.1|7998.5|7988.5|7986.1|7976.1|211
1698300300000|2023-10-26 06:05:00|7986.6|7976.6|7982.5|7972.5|7987.8|7977.8|7980.5|7970.5|189
1698300600000|2023-10-26 06:10:00|7982.6|7972.6|7988.5|7978.5|7991.5|7981.5|7982.6|7972.6|174
1698300900000|2023-10-26 06:15:00|7988.1|7978.1|7999.6|7989.6|8000.3|7990.3|7988.1|7978.1|195
1698301200000|2023-10-26 06:20:00|7999.5|7989.5|8001.4|7991.4|8002.3|7992.3|7999.1|7989.1|122
1698301500000|2023-10-26 06:25:00|8001.6|7991.6|8005.3|7995.3|8007.3|7997.3|8000.6|7990.6|175
1698301800000|2023-10-26 06:30:00|8005.1|7995.1|8004.5|7994.5|8007.9|7997.9|8002.4|7992.4|158
1698302100000|2023-10-26 06:35:00|8004.8|7994.8|8005.8|7995.8|8007.6|7997.6|8001.3|7991.3|124
1698302400000|2023-10-26 06:40:00|8006|7996|8000|7990|8006.3|7996.3|7999.8|7989.8|125
1698302700000|2023-10-26 06:45:00|8000.3|7990.3|8006.5|7996.5|8014.5|8004.5|7998.3|7988.3|300
1698303000000|2023-10-26 06:50:00|8006.6|7996.6|8008.8|7998.8|8009.8|7999.8|8001.6|7991.6|180
1698303300000|2023-10-26 06:55:00|8008.5|7998.5|8002.4|7992.4|8008.5|7998.5|8001.6|7991.6|229
1698303600000|2023-10-26 07:00:00|8003.1|7993.1|8008.6|7998.6|8012.4|8002.4|8001.1|7991.1|246
1698303900000|2023-10-26 07:05:00|8008.4|7998.4|8010.4|8000.4|8017.4|8007.4|8005.9|7995.9|212
1698304200000|2023-10-26 07:10:00|8010.1|8000.1|8009.5|7999.5|8017.1|8007.1|8004.6|7994.6|208
1698304500000|2023-10-26 07:15:00|8010.5|8000.5|8005.6|7995.6|8017.3|8007.3|8005.6|7995.6|226
1698304800000|2023-10-26 07:20:00|8005.4|7995.4|7987.6|7977.6|8005.6|7995.6|7987.6|7977.6|176
1698305100000|2023-10-26 07:25:00|7987.9|7977.9|7978.4|7968.4|7989.4|7979.4|7975.4|7965.4|188
1698305400000|2023-10-26 07:30:00|7977.9|7967.9|7988.5|7978.5|7989.6|7979.6|7965.1|7955.1|269
1698305700000|2023-10-26 07:35:00|7988.3|7978.3|7988.4|7978.4|7993.5|7983.5|7984.5|7974.5|210
1698306000000|2023-10-26 07:40:00|7987.9|7977.9|7995.6|7985.6|8004.4|7994.4|7987.6|7977.6|237
1698306300000|2023-10-26 07:45:00|7995.9|7985.9|7992.1|7982.1|7997.9|7987.9|7989.4|7979.4|212
1698306600000|2023-10-26 07:50:00|7991.9|7981.9|7998.1|7988.1|7998.1|7988.1|7988.4|7978.4|180
1698306900000|2023-10-26 07:55:00|7997.9|7987.9|8009.9|7999.9|8011.1|8001.1|7996.9|7986.9|201
1698307200000|2023-10-26 08:00:00|8010.1|8000.1|8018.6|8008.6|8023.4|8013.4|8008.6|7998.6|262
1698307500000|2023-10-26 08:05:00|8018.4|8008.4|8018.9|8008.9|8020.4|8010.4|8014.1|8004.1|173
1698307800000|2023-10-26 08:10:00|8019.1|8009.1|8020.1|8010.1|8022.6|8012.6|8015.4|8005.4|153
1698308100000|2023-10-26 08:15:00|8019.9|8009.9|8026.9|8016.9|8028.4|8018.4|8019.1|8009.1|155
1698308400000|2023-10-26 08:20:00|8026.6|8016.6|8014.6|8004.6|8026.6|8016.6|8011.6|8001.6|179
1698308700000|2023-10-26 08:25:00|8014.4|8004.4|8014.1|8004.1|8017.6|8007.6|8011.4|8001.4|131
1698309000000|2023-10-26 08:30:00|8013.6|8003.6|8018.4|8008.4|8019.9|8009.9|8012.1|8002.1|149
1698309300000|2023-10-26 08:35:00|8018.1|8008.1|8020.1|8010.1|8023.6|8013.6|8017.4|8007.4|106
1698309600000|2023-10-26 08:40:00|8021.1|8011.1|8025.9|8015.9|8025.9|8015.9|8015.4|8005.4|148
1698309900000|2023-10-26 08:45:00|8025.6|8015.6|8029.1|8019.1|8029.1|8019.1|8021.6|8011.6|127
1698310200000|2023-10-26 08:50:00|8028.9|8018.9|8033.4|8023.4|8037.6|8027.6|8027.4|8017.4|154
1698310500000|2023-10-26 08:55:00|8033.9|8023.9|8031.9|8021.9|8037.4|8027.4|8030.4|8020.4|142
1698310800000|2023-10-26 09:00:00|8031.6|8021.6|8033.4|8023.4|8037.6|8027.6|8030.1|8020.1|130
1698311100000|2023-10-26 09:05:00|8033.6|8023.6|8030.1|8020.1|8034.6|8024.6|8029.9|8019.9|103
1698311400000|2023-10-26 09:10:00|8030.4|8020.4|8026.1|8016.1|8030.4|8020.4|8024.9|8014.9|77
1698311700000|2023-10-26 09:15:00|8026.4|8016.4|8027.6|8017.6|8028.9|8018.9|8024.6|8014.6|108
1698312000000|2023-10-26 09:20:00|8027.9|8017.9|8039.1|8029.1|8039.1|8029.1|8027.9|8017.9|110
1698312300000|2023-10-26 09:25:00|8038.9|8028.9|8044.9|8034.9|8048.6|8038.6|8033.9|8023.9|206
1698312600000|2023-10-26 09:30:00|8045.4|8035.4|8043.1|8033.1|8051.6|8041.6|8043.1|8033.1|168
1698312900000|2023-10-26 09:35:00|8042.9|8032.9|8046.9|8036.9|8047.9|8037.9|8042.1|8032.1|96
1698313200000|2023-10-26 09:40:00|8046.4|8036.4|8039.9|8029.9|8047.9|8037.9|8039.9|8029.9|109
1698313500000|2023-10-26 09:45:00|8040.1|8030.1|8039.9|8029.9|8044.4|8034.4|8038.1|8028.1|157
1698313800000|2023-10-26 09:50:00|8040.1|8030.1|8038.1|8028.1|8040.9|8030.9|8038.1|8028.1|77
1698314100000|2023-10-26 09:55:00|8037.9|8027.9|8028.4|8018.4|8037.9|8027.9|8027.1|8017.1|89
1698314400000|2023-10-26 10:00:00|8028.1|8018.1|8033.1|8023.1|8033.9|8023.9|8025.9|8015.9|136
1698314700000|2023-10-26 10:05:00|8032.9|8022.9|8034.6|8024.6|8036.9|8026.9|8032.4|8022.4|62
1698315000000|2023-10-26 10:10:00|8034.4|8024.4|8040.4|8030.4|8043.9|8033.9|8032.6|8022.6|118
1698315300000|2023-10-26 10:15:00|8040.6|8030.6|8041.9|8031.9|8046.9|8036.9|8040.6|8030.6|96
1698315600000|2023-10-26 10:20:00|8042.1|8032.1|8041.4|8031.4|8046.9|8036.9|8040.9|8030.9|79
1698315900000|2023-10-26 10:25:00|8041.1|8031.1|8038.1|8028.1|8041.1|8031.1|8036.9|8026.9|95
1698316200000|2023-10-26 10:30:00|8038.4|8028.4|8038.9|8028.9|8042.4|8032.4|8037.4|8027.4|111
1698316500000|2023-10-26 10:35:00|8039.1|8029.1|8033.4|8023.4|8039.6|8029.6|8032.4|8022.4|95
1698316800000|2023-10-26 10:40:00|8033.1|8023.1|8031.4|8021.4|8034.1|8024.1|8030.9|8020.9|113
1698317100000|2023-10-26 10:45:00|8031.6|8021.6|8032.6|8022.6|8033.9|8023.9|8031.1|8021.1|99
1698317400000|2023-10-26 10:50:00|8032.9|8022.9|8031.9|8021.9|8033.9|8023.9|8030.9|8020.9|84
1698317700000|2023-10-26 10:55:00|8032.1|8022.1|8031.4|8021.4|8034.1|8024.1|8030.9|8020.9|64
1698318000000|2023-10-26 11:00:00|8031.1|8021.1|8034.4|8024.4|8036.4|8026.4|8031.1|8021.1|120
1698318300000|2023-10-26 11:05:00|8034.1|8024.1|8026.1|8016.1|8034.6|8024.6|8025.9|8015.9|99
1698318600000|2023-10-26 11:10:00|8026.4|8016.4|8028.1|8018.1|8033.4|8023.4|8026.4|8016.4|95
1698318900000|2023-10-26 11:15:00|8028.4|8018.4|8028.9|8018.9|8032.6|8022.6|8027.4|8017.4|114
1698319200000|2023-10-26 11:20:00|8028.6|8018.6|8029.4|8019.4|8031.9|8021.9|8026.9|8016.9|87
1698319500000|2023-10-26 11:25:00|8029.1|8019.1|8027.4|8017.4|8029.6|8019.6|8023.4|8013.4|130
1698319800000|2023-10-26 11:30:00|8026.9|8016.9|8020.9|8010.9|8027.6|8017.6|8017.9|8007.9|208
1698320100000|2023-10-26 11:35:00|8021.4|8011.4|8013.1|8003.1|8021.6|8011.6|8013.1|8003.1|143
1698320400000|2023-10-26 11:40:00|8012.9|8002.9|8017.6|8007.6|8017.9|8007.9|8011.4|8001.4|98
1698320700000|2023-10-26 11:45:00|8017.9|8007.9|8021.6|8011.6|8021.9|8011.9|8017.6|8007.6|79
1698321000000|2023-10-26 11:50:00|8021.4|8011.4|8018.1|8008.1|8021.4|8011.4|8014.1|8004.1|101
1698321300000|2023-10-26 11:55:00|8018.4|8008.4|8017.4|8007.4|8020.9|8010.9|8016.9|8006.9|91
1698321600000|2023-10-26 12:00:00|8018.1|8008.1|8020.9|8010.9|8026.4|8016.4|8015.1|8005.1|204
1698321900000|2023-10-26 12:05:00|8020.6|8010.6|8016.9|8006.9|8020.9|8010.9|8016.4|8006.4|137
1698322200000|2023-10-26 12:10:00|8016.4|8006.4|8017.6|8007.6|8021.6|8011.6|8011.4|8001.4|137
1698322500000|2023-10-26 12:15:00|8018.9|8008.9|8020.4|8010.4|8022.6|8012.6|8011.1|8001.1|354
1698322800000|2023-10-26 12:20:00|8020.1|8010.1|8017.6|8007.6|8022.4|8012.4|8014.4|8004.4|221
1698323100000|2023-10-26 12:25:00|8017.9|8007.9|8017.4|8007.4|8019.1|8009.1|8014.4|8004.4|185
1698323400000|2023-10-26 12:30:00|8017.9|8007.9|8025.6|8015.6|8029.1|8019.1|8008.4|7988.4|559
1698323700000|2023-10-26 12:35:00|8025.5|8015.5|8022.6|8012.6|8029.4|8019.4|8018.4|8008.4|436
1698324000000|2023-10-26 12:40:00|8021.6|8011.6|8017.9|8007.9|8023.4|8013.4|8014.1|8004.1|411
1698324300000|2023-10-26 12:45:00|8017.6|8007.6|8017.9|8007.9|8021.1|8011.1|8010.4|8000.4|355
1698324600000|2023-10-26 12:50:00|8017.6|8007.6|8029.1|8019.1|8029.1|8019.1|8017.1|8007.1|354
1698324900000|2023-10-26 12:55:00|8028.6|8018.6|8025.1|8015.1|8031.6|8021.6|8024.9|8014.9|338
1698325200000|2023-10-26 13:00:00|8026.1|8016.1|8009.6|7999.6|8026.1|8016.1|8007.6|7997.6|484
1698325500000|2023-10-26 13:05:00|8010.1|8000.1|8005.1|7995.1|8012.4|8002.4|8004.9|7994.9|321
1698325800000|2023-10-26 13:10:00|8005.4|7995.4|8011.1|8001.1|8014.1|8004.1|8002.1|7992.1|333
1698326100000|2023-10-26 13:15:00|8011.4|8001.4|8015.9|8005.9|8018.1|8008.1|8007.1|7997.1|294
1698326400000|2023-10-26 13:20:00|8016.1|8006.1|8008.6|7998.6|8016.1|8006.1|8007.4|7997.4|263
1698326700000|2023-10-26 13:25:00|8008.4|7998.4|8015.9|8005.9|8019.9|8009.9|8006.6|7996.6|260
1698327000000|2023-10-26 13:30:00|8015.6|8005.6|8017.1|8007.1|8021.9|8011.9|8014.6|8004.6|380
1698327300000|2023-10-26 13:35:00|8016.9|8006.9|8007.6|7997.6|8018.1|8008.1|8007.6|7997.6|426
1698327600000|2023-10-26 13:40:00|8008.1|7998.1|8016.4|8006.4|8018.4|8008.4|8005.4|7995.4|410
1698327900000|2023-10-26 13:45:00|8016.6|8006.6|8009.9|7999.9|8017.4|8007.4|8007.4|7997.4|401
1698328200000|2023-10-26 13:50:00|8009.6|7999.6|8014.9|8004.9|8015.9|8005.9|8007.6|7997.6|382
1698328500000|2023-10-26 13:55:00|8015.1|8005.1|8005.4|7995.4|8016.6|8006.6|8005.4|7995.4|273
1698328800000|2023-10-26 14:00:00|8005.1|7995.1|8000.9|7990.9|8006.1|7996.1|7998.1|7988.1|435
1698329100000|2023-10-26 14:05:00|8000.6|7990.6|8000.1|7990.1|8003.6|7993.6|7999.1|7989.1|317
1698329400000|2023-10-26 14:10:00|7999.9|7989.9|7994.9|7984.9|8004.9|7994.9|7988.6|7978.6|348
1698329700000|2023-10-26 14:15:00|7994.6|7984.6|7995.1|7985.1|7999.4|7989.4|7992.6|7982.6|312
1698330000000|2023-10-26 14:20:00|7995.4|7985.4|7985.6|7975.6|7996.1|7986.1|7985.6|7975.6|376
1698330300000|2023-10-26 14:25:00|7985.9|7975.9|7983.9|7973.9|7988.1|7978.1|7980.6|7970.6|356
1698330600000|2023-10-26 14:30:00|7983.6|7973.6|7989.4|7979.4|7989.4|7979.4|7981.6|7971.6|223
1698330900000|2023-10-26 14:35:00|7989.6|7979.6|8003.4|7993.4|8004.4|7994.4|7988.6|7978.6|296
1698331200000|2023-10-26 14:40:00|8003.6|7993.6|8013.6|8003.6|8017.1|8007.1|8003.6|7993.6|332
1698331500000|2023-10-26 14:45:00|8013.4|8003.4|8009.6|7999.6|8020.4|8010.4|8006.6|7996.6|296
1698331800000|2023-10-26 14:50:00|8008.9|7998.9|8008.6|7998.6|8015.1|8005.1|8008.4|7998.4|251
1698332100000|2023-10-26 14:55:00|8008.4|7998.4|8009.4|7999.4|8010.9|8000.9|8007.4|7997.4|202
1698332400000|2023-10-26 15:00:00|8009.6|7999.6|8009.6|7999.6|8011.9|8001.9|8005.4|7995.4|242
1698332700000|2023-10-26 15:05:00|8009.4|7999.4|8011.1|8001.1|8011.1|8001.1|8005.9|7995.9|208
1698333000000|2023-10-26 15:10:00|8011.4|8001.4|8002.1|7992.1|8011.9|8001.9|8002.1|7992.1|231
1698333300000|2023-10-26 15:15:00|8001.9|7991.9|7999.4|7989.4|8001.9|7991.9|7994.9|7984.9|189
1698333600000|2023-10-26 15:20:00|7999.6|7989.6|7994.4|7984.4|7999.6|7989.6|7993.1|7983.1|207
1698333900000|2023-10-26 15:25:00|7994.6|7984.6|7995.1|7985.1|7996.6|7986.6|7991.4|7981.4|184
1698334200000|2023-10-26 15:30:00|7995.4|7985.4|7991.4|7981.4|7996.4|7986.4|7990.9|7980.9|220
1698334500000|2023-10-26 15:35:00|7991.9|7981.9|7995.1|7985.1|7997.1|7987.1|7991.9|7981.9|200
1698334800000|2023-10-26 15:40:00|7994.9|7984.9|7993.9|7983.9|7996.1|7986.1|7992.6|7982.6|182
1698335100000|2023-10-26 15:45:00|7994.1|7984.1|7989.4|7979.4|7994.9|7984.9|7987.4|7977.4|225
1698335400000|2023-10-26 15:50:00|7989.6|7979.6|7996.9|7986.9|7998.4|7988.4|7989.1|7979.1|141
1698335700000|2023-10-26 15:55:00|7997.1|7987.1|7994.9|7984.9|7998.4|7988.4|7992.1|7982.1|142
1698336000000|2023-10-26 16:00:00|7995.1|7985.1|7984.6|7974.6|7995.1|7985.1|7984.6|7974.6|183
1698336300000|2023-10-26 16:05:00|7984.9|7974.9|7982.6|7972.6|7984.9|7974.9|7981.9|7971.9|205
1698336600000|2023-10-26 16:10:00|7982.4|7972.4|7983.4|7973.4|7984.1|7974.1|7981.9|7971.9|131
1698336900000|2023-10-26 16:15:00|7983.1|7973.1|7983.4|7973.4|7986.4|7976.4|7982.6|7972.6|178
1698337200000|2023-10-26 16:20:00|7983.1|7973.1|7983.9|7973.9|7987.1|7977.1|7982.9|7972.9|107
1698337500000|2023-10-26 16:25:00|7984.1|7974.1|7987.1|7977.1|7987.1|7977.1|7983.9|7973.9|114
1698337800000|2023-10-26 16:30:00|7987.4|7977.4|7986.1|7976.1|7990.1|7980.1|7985.1|7975.1|125
1698338100000|2023-10-26 16:35:00|7985.6|7975.6|7984.1|7974.1|7987.4|7977.4|7983.9|7973.9|84
1698338400000|2023-10-26 16:40:00|7984.4|7974.4|7984.9|7974.9|7986.9|7976.9|7984.1|7974.1|82
1698338700000|2023-10-26 16:45:00|7985.4|7975.4|7984.1|7974.1|7988.1|7978.1|7983.9|7973.9|62
1698339000000|2023-10-26 16:50:00|7983.9|7973.9|7983.6|7973.6|7985.4|7975.4|7982.6|7972.6|89
1698339300000|2023-10-26 16:55:00|7983.9|7973.9|7983|7973|7986.5|7976.5|7982.8|7972.8|159
1698339600000|2023-10-26 17:00:00|7983.3|7973.3|7987.5|7977.5|7990.9|7980.9|7976.8|7966.8|209
1698339900000|2023-10-26 17:05:00|7987.3|7977.3|7988.3|7978.3|7989.4|7979.4|7986.6|7976.6|111
1698340200000|2023-10-26 17:10:00|7988|7978|7987.1|7977.1|7988.6|7978.6|7985.3|7975.3|80
1698340500000|2023-10-26 17:15:00|7987.3|7977.3|7987.6|7977.6|7988.4|7978.4|7986.3|7976.3|66
1698340800000|2023-10-26 17:20:00|7987.5|7977.5|7985.3|7975.3|7987.5|7977.5|7983.9|7973.9|118
1698341100000|2023-10-26 17:25:00|7985.5|7975.5|7986.5|7976.5|7986.9|7976.9|7984.9|7974.9|141
1698341400000|2023-10-26 17:30:00|7986.3|7976.3|7983.9|7973.9|7986.3|7976.3|7982|7972|171
1698341700000|2023-10-26 17:35:00|7983.5|7973.5|7983.5|7973.5|7984.1|7974.1|7982.3|7972.3|113
1698342000000|2023-10-26 17:40:00|7983.9|7973.9|7994.3|7984.3|7994.6|7984.6|7983.5|7973.5|111
1698342300000|2023-10-26 17:45:00|7994.4|7984.4|7995.5|7985.5|7997.5|7987.5|7994.3|7984.3|153
1698342600000|2023-10-26 17:50:00|7995.8|7985.8|7993.9|7983.9|7995.8|7985.8|7992.8|7982.8|82
1698342900000|2023-10-26 17:55:00|7998.9|7978.9|7998.9|7978.9|7999.5|7979.5|7998.3|7978.3|10
1698364800000|2023-10-27 00:00:00|8009|7999|8007.4|7997.4|8009.3|7999.3|8005|7995|97
1698365100000|2023-10-27 00:05:00|8007.6|7997.6|8002.5|7992.5|8007.8|7997.8|8000.3|7990.3|88
1698365400000|2023-10-27 00:10:00|8002.3|7992.3|8000|7990|8003.3|7993.3|7999.5|7989.5|56
1698365700000|2023-10-27 00:15:00|8000.3|7990.3|8000.6|7990.6|8001.3|7991.3|7998.5|7988.5|66
1698366000000|2023-10-27 00:20:00|8000.5|7990.5|7995.5|7985.5|8000.5|7990.5|7994.8|7984.8|57
1698366300000|2023-10-27 00:25:00|7995.8|7985.8|7994.8|7984.8|7996|7986|7994.6|7984.6|48
1698366600000|2023-10-27 00:30:00|7995|7985|7995.8|7985.8|7999|7989|7994.3|7984.3|81
1698366900000|2023-10-27 00:35:00|7995.3|7985.3|7993|7983|7995.3|7985.3|7992.3|7982.3|50
1698367200000|2023-10-27 00:40:00|7993.4|7983.4|7992|7982|7993.8|7983.8|7991|7981|67
1698367500000|2023-10-27 00:45:00|7991.8|7981.8|7993.3|7983.3|7995|7985|7991.6|7981.6|70
1698367800000|2023-10-27 00:50:00|7993|7983|7992.8|7982.8|7995.1|7985.1|7992.8|7982.8|94
1698368100000|2023-10-27 00:55:00|7993.5|7983.5|7989.5|7979.5|7996.8|7986.8|7988.8|7978.8|117
1698368400000|2023-10-27 01:00:00|7989.3|7979.3|7987.8|7977.8|7992.3|7982.3|7986|7976|281
1698368700000|2023-10-27 01:05:00|7987.5|7977.5|7993.9|7983.9|7994.3|7984.3|7985.9|7975.9|198
1698369000000|2023-10-27 01:10:00|7994.3|7984.3|7991.8|7981.8|7995.3|7985.3|7987.3|7977.3|198
1698369300000|2023-10-27 01:15:00|7991.5|7981.5|7992.6|7982.6|7994.8|7984.8|7988.8|7978.8|255
1698369600000|2023-10-27 01:20:00|7992.4|7982.4|7989.4|7979.4|7995.3|7985.3|7988.5|7978.5|172
1698369900000|2023-10-27 01:25:00|7989.5|7979.5|7990.5|7980.5|7992.3|7982.3|7988.8|7978.8|190
1698370200000|2023-10-27 01:30:00|7990.3|7980.3|7990.5|7980.5|7991.5|7981.5|7985.5|7975.5|263
1698370500000|2023-10-27 01:35:00|7990.3|7980.3|7985.8|7975.8|7990.8|7980.8|7982.8|7972.8|277
1698370800000|2023-10-27 01:40:00|7986|7976|7987.3|7977.3|7991.3|7981.3|7985.5|7975.5|263
1698371100000|2023-10-27 01:45:00|7987.5|7977.5|7994.3|7984.3|7994.3|7984.3|7985.5|7975.5|238
1698371400000|2023-10-27 01:50:00|7994|7984|7998.5|7988.5|7999.5|7989.5|7992.9|7982.9|246
1698371700000|2023-10-27 01:55:00|7998.8|7988.8|7993.5|7983.5|8000.1|7990.1|7993|7983|217
1698372000000|2023-10-27 02:00:00|7993.8|7983.8|8003.5|7993.5|8003.5|7993.5|7992.5|7982.5|249
1698372300000|2023-10-27 02:05:00|8003.8|7993.8|8004.8|7994.8|8006|7996|8000.1|7990.1|262
1698372600000|2023-10-27 02:10:00|8004.5|7994.5|8009.3|7999.3|8010.3|8000.3|8003.3|7993.3|250
1698372900000|2023-10-27 02:15:00|8008.9|7998.9|8012.8|8002.8|8013.1|8003.1|8007.1|7997.1|95
1698373200000|2023-10-27 02:20:00|8012.4|8002.4|8014.5|8004.5|8014.5|8004.5|8011.5|8001.5|135
1698373500000|2023-10-27 02:25:00|8014.6|8004.6|8013|8003|8015.6|8005.6|8011.1|8001.1|133
1698373800000|2023-10-27 02:30:00|8013.3|8003.3|8022.8|8012.8|8027.8|8017.8|8013.3|8003.3|298
1698374100000|2023-10-27 02:35:00|8022.5|8012.5|8019|8009|8024.3|8014.3|8017.9|8007.9|213
1698374400000|2023-10-27 02:40:00|8019.3|8009.3|8020.8|8010.8|8021.5|8011.5|8017.5|8007.5|226
1698374700000|2023-10-27 02:45:00|8020.9|8010.9|8019.8|8009.8|8022|8012|8016|8006|174
1698375000000|2023-10-27 02:50:00|8019.5|8009.5|8015.6|8005.6|8021|8011|8015.5|8005.5|97
1698375300000|2023-10-27 02:55:00|8015.8|8005.8|8017|8007|8017.6|8007.6|8013.8|8003.8|158
1698375600000|2023-10-27 03:00:00|8017.3|8007.3|8020.8|8010.8|8023.1|8013.1|8016.8|8006.8|151
1698375900000|2023-10-27 03:05:00|8021|8011|8015.9|8005.9|8021.6|8011.6|8015.6|8005.6|140
1698376200000|2023-10-27 03:10:00|8015.8|8005.8|8016.1|8006.1|8017.1|8007.1|8012.1|8002.1|170
1698376500000|2023-10-27 03:15:00|8016.3|8006.3|8013.4|8003.4|8017.9|8007.9|8013.1|8003.1|140
1698376800000|2023-10-27 03:20:00|8013.3|8003.3|8014.3|8004.3|8015.8|8005.8|8012.9|8002.9|135
1698377100000|2023-10-27 03:25:00|8014|8004|8017.5|8007.5|8018.9|8008.9|8013.6|8003.6|187
1698377400000|2023-10-27 03:30:00|8017.3|8007.3|8015.9|8005.9|8019.1|8009.1|8015.4|8005.4|70
1698377700000|2023-10-27 03:35:00|8015.6|8005.6|8013.6|8003.6|8016|8006|8012.1|8002.1|67
1698378000000|2023-10-27 03:40:00|8013.4|8003.4|8012.8|8002.8|8013.4|8003.4|8011.9|8001.9|45
1698378300000|2023-10-27 03:45:00|8012.9|8002.9|8013.4|8003.4|8014.1|8004.1|8012.8|8002.8|47
1698378600000|2023-10-27 03:50:00|8013.1|8003.1|8014.3|8004.3|8014.3|8004.3|8012.8|8002.8|36
1698378900000|2023-10-27 03:55:00|8014.5|8004.5|8014.1|8004.1|8015.8|8005.8|8013.3|8003.3|52
1698379200000|2023-10-27 04:00:00|8014|8004|8015.5|8005.5|8016.8|8006.8|8014|8004|72
1698379500000|2023-10-27 04:05:00|8015.8|8005.8|8017|8007|8017|8007|8015.4|8005.4|55
1698379800000|2023-10-27 04:10:00|8017.3|8007.3|8016.5|8006.5|8017.3|8007.3|8015.9|8005.9|43
1698380100000|2023-10-27 04:15:00|8016.8|8006.8|8018|8008|8018.9|8008.9|8016.1|8006.1|54
1698380400000|2023-10-27 04:20:00|8018.3|8008.3|8018.4|8008.4|8018.6|8008.6|8016.3|8006.3|34
1698380700000|2023-10-27 04:25:00|8018.1|8008.1|8015.3|8005.3|8018.9|8008.9|8015|8005|38
1698381000000|2023-10-27 04:30:00|8015|8005|8020.4|8010.4|8020.4|8010.4|8015|8005|41
1698381300000|2023-10-27 04:35:00|8020.6|8010.6|8021.4|8011.4|8021.6|8011.6|8019.8|8009.8|27
1698381600000|2023-10-27 04:40:00|8021.6|8011.6|8022.8|8012.8|8023.4|8013.4|8021.1|8011.1|35
1698381900000|2023-10-27 04:45:00|8023|8013|8023.3|8013.3|8023.3|8013.3|8022.5|8012.5|32
1698382200000|2023-10-27 04:50:00|8023|8013|8022.8|8012.8|8023.3|8013.3|8022.5|8012.5|30
1698382500000|2023-10-27 04:55:00|8023|8013|8020.6|8010.6|8023|8013|8020.6|8010.6|37
1698382800000|2023-10-27 05:00:00|8020.9|8010.9|8024|8014|8024.8|8014.8|8019.3|8009.3|134
1698383100000|2023-10-27 05:05:00|8024.3|8014.3|8021.9|8011.9|8024.3|8014.3|8018.8|8008.8|103
1698383400000|2023-10-27 05:10:00|8022.1|8012.1|8023.3|8013.3|8025.8|8015.8|8021.8|8011.8|115
1698383700000|2023-10-27 05:15:00|8023|8013|8027.3|8017.3|8028.6|8018.6|8022.8|8012.8|102
1698384000000|2023-10-27 05:20:00|8026.3|8016.3|8026.3|8016.3|8028.3|8018.3|8025.5|8015.5|126
1698384300000|2023-10-27 05:25:00|8026.4|8016.4|8026.5|8016.5|8027.5|8017.5|8023.9|8013.9|94
1698384600000|2023-10-27 05:30:00|8026.9|8016.9|8031.3|8021.3|8038|8028|8026.9|8016.9|311
1698384900000|2023-10-27 05:35:00|8031|8021|8030|8020|8031.3|8021.3|8026.6|8016.6|174
1698385200000|2023-10-27 05:40:00|8030.3|8020.3|8036|8026|8037.9|8027.9|8028.8|8018.8|138
1698385500000|2023-10-27 05:45:00|8036.4|8026.4|8040.6|8030.6|8041.6|8031.6|8034.8|8024.8|235
1698385800000|2023-10-27 05:50:00|8040.5|8030.5|8046.6|8036.6|8048.1|8038.1|8038.3|8028.3|162
1698386100000|2023-10-27 05:55:00|8046.9|8036.9|8044.1|8034.1|8048.6|8038.6|8042.1|8032.1|150
1698386400000|2023-10-27 06:00:00|8044.4|8034.4|8043.6|8033.6|8048.1|8038.1|8041.6|8031.6|220
1698386700000|2023-10-27 06:05:00|8043.5|8033.5|8049.8|8039.8|8049.9|8039.9|8042.3|8032.3|211
1698387000000|2023-10-27 06:10:00|8049.5|8039.5|8042.9|8032.9|8049.5|8039.5|8042.3|8032.3|123
1698387300000|2023-10-27 06:15:00|8043.1|8033.1|8040.5|8030.5|8043.9|8033.9|8037.5|8027.5|152
1698387600000|2023-10-27 06:20:00|8040.8|8030.8|8043.8|8033.8|8044.1|8034.1|8038.8|8028.8|97
1698387900000|2023-10-27 06:25:00|8043.5|8033.5|8043.4|8033.4|8044.3|8034.3|8040.8|8030.8|116
1698388200000|2023-10-27 06:30:00|8043.6|8033.6|8042.3|8032.3|8046.6|8036.6|8040.8|8030.8|178
1698388500000|2023-10-27 06:35:00|8041.9|8031.9|8050.3|8040.3|8052.8|8042.8|8041.9|8031.9|171
1698388800000|2023-10-27 06:40:00|8050|8040|8056.8|8046.8|8059.8|8049.8|8048.9|8038.9|188
1698389100000|2023-10-27 06:45:00|8057|8047|8056.8|8046.8|8057.5|8047.5|8052.6|8042.6|178
1698389400000|2023-10-27 06:50:00|8057|8047|8053.5|8043.5|8058.5|8048.5|8053.3|8043.3|194
1698389700000|2023-10-27 06:55:00|8053.4|8043.4|8054.4|8044.4|8057.4|8047.4|8051.1|8041.1|293
1698390000000|2023-10-27 07:00:00|8054.9|8044.9|8048.4|8038.4|8055.1|8045.1|8046.5|8036.5|272
1698390300000|2023-10-27 07:05:00|8048.6|8038.6|8048.4|8038.4|8052.6|8042.6|8046.4|8036.4|183
1698390600000|2023-10-27 07:10:00|8048.1|8038.1|8049.4|8039.4|8050.4|8040.4|8045.6|8035.6|131
1698390900000|2023-10-27 07:15:00|8049.1|8039.1|8045.1|8035.1|8050.6|8040.6|8044.6|8034.6|107
1698391200000|2023-10-27 07:20:00|8045.4|8035.4|8039.6|8029.6|8045.4|8035.4|8033.6|8023.6|180
1698391500000|2023-10-27 07:25:00|8039.4|8029.4|8048.1|8038.1|8048.6|8038.6|8038.9|8028.9|139
1698391800000|2023-10-27 07:30:00|8047.9|8037.9|8047.6|8037.6|8049.4|8039.4|8045.6|8035.6|110
1698392100000|2023-10-27 07:35:00|8047.4|8037.4|8045.6|8035.6|8049.1|8039.1|8044.1|8034.1|115
1698392400000|2023-10-27 07:40:00|8045.4|8035.4|8044.4|8034.4|8046.6|8036.6|8041.9|8031.9|148
1698392700000|2023-10-27 07:45:00|8044.6|8034.6|8043.9|8033.9|8045.1|8035.1|8041.4|8031.4|97
1698393000000|2023-10-27 07:50:00|8043.6|8033.6|8042.4|8032.4|8043.6|8033.6|8041.6|8031.6|64
1698393300000|2023-10-27 07:55:00|8042.1|8032.1|8043.6|8033.6|8044.9|8034.9|8041.6|8031.6|69
1698393600000|2023-10-27 08:00:00|8043.9|8033.9|8051.1|8041.1|8054.8|8044.8|8042.1|8032.1|192
1698393900000|2023-10-27 08:05:00|8050.9|8040.9|8047.6|8037.6|8059.6|8049.6|8046.1|8036.1|133
1698394200000|2023-10-27 08:10:00|8047.4|8037.4|8038.6|8028.6|8047.4|8037.4|8034.8|8024.8|198
1698394500000|2023-10-27 08:15:00|8039.1|8029.1|8050.4|8040.4|8053.5|8043.5|8038.4|8028.4|158
1698394800000|2023-10-27 08:20:00|8050.1|8040.1|8043.6|8033.6|8050.4|8040.4|8042.6|8032.6|141
1698395100000|2023-10-27 08:25:00|8043.9|8033.9|8045.9|8035.9|8048.4|8038.4|8042.1|8032.1|106
1698395400000|2023-10-27 08:30:00|8046.1|8036.1|8043.9|8033.9|8049.6|8039.6|8043.4|8033.4|147
1698395700000|2023-10-27 08:35:00|8044.4|8034.4|8051.4|8041.4|8051.4|8041.4|8040.4|8030.4|95
1698396000000|2023-10-27 08:40:00|8051.1|8041.1|8053.1|8043.1|8060.9|8050.9|8050.1|8040.1|156
1698396300000|2023-10-27 08:45:00|8052.9|8042.9|8050.4|8040.4|8055.1|8045.1|8050.4|8040.4|93
1698396600000|2023-10-27 08:50:00|8050.9|8040.9|8050.9|8040.9|8054.9|8044.9|8049.6|8039.6|100
1698396900000|2023-10-27 08:55:00|8051.4|8041.4|8050.9|8040.9|8053.1|8043.1|8048.1|8038.1|112
1698397200000|2023-10-27 09:00:00|8050.6|8040.6|8049.9|8039.9|8055.4|8045.4|8048.6|8038.6|111
1698397500000|2023-10-27 09:05:00|8050.1|8040.1|8052.9|8042.9|8053.4|8043.4|8047.4|8037.4|126
1698397800000|2023-10-27 09:10:00|8052.6|8042.6|8043.6|8033.6|8056.6|8046.6|8042.4|8032.4|112
1698398100000|2023-10-27 09:15:00|8043.9|8033.9|8042.4|8032.4|8046.4|8036.4|8040.6|8030.6|128
1698398400000|2023-10-27 09:20:00|8042.6|8032.6|8047.6|8037.6|8049.1|8039.1|8042.6|8032.6|80
1698398700000|2023-10-27 09:25:00|8047.9|8037.9|8049.9|8039.9|8052.6|8042.6|8047.9|8037.9|107
1698399000000|2023-10-27 09:30:00|8049.6|8039.6|8049.6|8039.6|8052.1|8042.1|8049.6|8039.6|33
1698399300000|2023-10-27 09:35:00|8048.9|8038.9|8043.4|8033.4|8050.1|8040.1|8041.6|8031.6|83
1698399600000|2023-10-27 09:40:00|8043.6|8033.6|8045.6|8035.6|8048.1|8038.1|8043.6|8033.6|96
1698399900000|2023-10-27 09:45:00|8045.4|8035.4|8043.6|8033.6|8048.1|8038.1|8043.6|8033.6|98
1698400200000|2023-10-27 09:50:00|8043.9|8033.9|8048.9|8038.9|8049.9|8039.9|8043.4|8033.4|92
1698400500000|2023-10-27 09:55:00|8049.1|8039.1|8048.4|8038.4|8051.6|8041.6|8046.6|8036.6|78
1698400800000|2023-10-27 10:00:00|8048.6|8038.6|8049.1|8039.1|8052.4|8042.4|8047.4|8037.4|94
1698401100000|2023-10-27 10:05:00|8048.9|8038.9|8046.1|8036.1|8050.4|8040.4|8044.4|8034.4|109
1698401400000|2023-10-27 10:10:00|8046.4|8036.4|8048.4|8038.4|8049.1|8039.1|8045.9|8035.9|69
1698401700000|2023-10-27 10:15:00|8048.1|8038.1|8044.9|8034.9|8048.1|8038.1|8044.6|8034.6|63
1698402000000|2023-10-27 10:20:00|8045.1|8035.1|8043.6|8033.6|8047.6|8037.6|8042.4|8032.4|77
1698402300000|2023-10-27 10:25:00|8044.1|8034.1|8039.9|8029.9|8044.1|8034.1|8036.9|8026.9|78
1698402600000|2023-10-27 10:30:00|8040.1|8030.1|8038.1|8028.1|8040.9|8030.9|8036.9|8026.9|71
1698402900000|2023-10-27 10:35:00|8038.4|8028.4|8035.6|8025.6|8038.4|8028.4|8035.6|8025.6|43
1698403200000|2023-10-27 10:40:00|8035.9|8025.9|8038.4|8028.4|8039.4|8029.4|8035.9|8025.9|70
1698403500000|2023-10-27 10:45:00|8037.9|8027.9|8046.9|8036.9|8049.1|8039.1|8037.9|8027.9|107
1698403800000|2023-10-27 10:50:00|8047.6|8037.6|8052.4|8042.4|8052.4|8042.4|8046.6|8036.6|128
1698404100000|2023-10-27 10:55:00|8052.6|8042.6|8042.4|8032.4|8054.6|8044.6|8042.4|8032.4|151
1698404400000|2023-10-27 11:00:00|8042.1|8032.1|8043.4|8033.4|8045.9|8035.9|8035.9|8025.9|196
1698404700000|2023-10-27 11:05:00|8043.1|8033.1|8045.9|8035.9|8047.6|8037.6|8043.1|8033.1|118
1698405000000|2023-10-27 11:10:00|8045.6|8035.6|8039.4|8029.4|8047.4|8037.4|8033.6|8023.6|193
1698405300000|2023-10-27 11:15:00|8039.6|8029.6|8036.9|8026.9|8043.1|8033.1|8034.4|8024.4|158
1698405600000|2023-10-27 11:20:00|8036.6|8026.6|8044.6|8034.6|8045.4|8035.4|8036.4|8026.4|148
1698405900000|2023-10-27 11:25:00|8044.4|8034.4|8044.9|8034.9|8045.6|8035.6|8041.6|8031.6|108
1698406200000|2023-10-27 11:30:00|8045.1|8035.1|8045.6|8035.6|8050.1|8040.1|8042.6|8032.6|228
1698406500000|2023-10-27 11:35:00|8044.5|8034.5|8048.9|8038.9|8049.1|8039.1|8044.1|8034.1|130
1698406800000|2023-10-27 11:40:00|8049.1|8039.1|8053.9|8043.9|8057.4|8047.4|8048.6|8038.6|123
1698407100000|2023-10-27 11:45:00|8054.1|8044.1|8055.6|8045.6|8058.4|8048.4|8054.1|8044.1|91
1698407400000|2023-10-27 11:50:00|8055.9|8045.9|8056.6|8046.6|8057.6|8047.6|8050.4|8040.4|132
1698407700000|2023-10-27 11:55:00|8056.4|8046.4|8058.6|8048.6|8060.4|8050.4|8056.1|8046.1|162
1698408000000|2023-10-27 12:00:00|8058.4|8048.4|8064.1|8054.1|8065.4|8055.4|8058.4|8048.4|165
1698408300000|2023-10-27 12:05:00|8063.9|8053.9|8074.1|8064.1|8074.9|8064.9|8063.9|8053.9|199
1698408600000|2023-10-27 12:10:00|8073.4|8063.4|8072.1|8062.1|8078.4|8068.4|8067.6|8057.6|316
1698408900000|2023-10-27 12:15:00|8071.9|8061.9|8074.9|8064.9|8077.4|8067.4|8070.1|8060.1|214
1698409200000|2023-10-27 12:20:00|8075.1|8065.1|8075.1|8065.1|8084.9|8074.9|8075.1|8065.1|239
1698409500000|2023-10-27 12:25:00|8074.9|8064.9|8082.4|8072.4|8082.4|8072.4|8073.9|8063.9|225
1698409800000|2023-10-27 12:30:00|8082.6|8072.6|8088.6|8078.6|8089.8|8079.8|8076.1|8066.1|405
1698410100000|2023-10-27 12:35:00|8088.4|8078.4|8082.4|8072.4|8089.4|8079.4|8082.4|8072.4|243
1698410400000|2023-10-27 12:40:00|8082.6|8072.6|8082.4|8072.4|8083.6|8073.6|8075.1|8065.1|243
1698410700000|2023-10-27 12:45:00|8083.4|8073.4|8082.9|8072.9|8084.6|8074.6|8079.1|8069.1|196
1698411000000|2023-10-27 12:50:00|8082.6|8072.6|8082.6|8072.6|8087.6|8077.6|8078.4|8068.4|329
1698411300000|2023-10-27 12:55:00|8082.9|8072.9|8085.9|8075.9|8087.1|8077.1|8080.6|8070.6|347
1698411600000|2023-10-27 13:00:00|8086.1|8076.1|8107|8097|8113.1|8103.1|8083|8073|575
1698411900000|2023-10-27 13:05:00|8106.4|8096.4|8114.9|8104.9|8118.1|8108.1|8105.1|8095.1|537
1698412200000|2023-10-27 13:10:00|8114.6|8104.6|8110.6|8100.6|8117.9|8107.9|8108.1|8098.1|412
1698412500000|2023-10-27 13:15:00|8110.1|8100.1|8114.6|8104.6|8118.4|8108.4|8109.9|8099.9|367
1698412800000|2023-10-27 13:20:00|8114.4|8104.4|8118.6|8108.6|8124.9|8114.9|8111.9|8101.9|412
1698413100000|2023-10-27 13:25:00|8118.9|8108.9|8119.4|8109.4|8127.6|8117.6|8117.9|8107.9|391
1698413400000|2023-10-27 13:30:00|8120.9|8110.9|8112.4|8102.4|8125.6|8115.6|8108.9|8098.9|441
1698413700000|2023-10-27 13:35:00|8112.9|8102.9|8119.6|8109.6|8119.6|8109.6|8112.1|8102.1|322
1698414000000|2023-10-27 13:40:00|8120.4|8110.4|8115.4|8105.4|8122.9|8112.9|8112.1|8102.1|353
1698414300000|2023-10-27 13:45:00|8115.1|8105.1|8107.4|8097.4|8118.6|8108.6|8104.1|8094.1|305
1698414600000|2023-10-27 13:50:00|8107.1|8097.1|8105.4|8095.4|8108.4|8098.4|8099.6|8089.6|318
1698414900000|2023-10-27 13:55:00|8104.9|8094.9|8106.4|8096.4|8109.9|8099.9|8104.9|8094.9|193
1698415200000|2023-10-27 14:00:00|8103.9|8093.9|8105.6|8095.6|8107.6|8097.6|8095.1|8085.1|393
1698415500000|2023-10-27 14:05:00|8105.9|8095.9|8111.9|8101.9|8113.1|8103.1|8104.6|8094.6|331
1698415800000|2023-10-27 14:10:00|8112.1|8102.1|8111.9|8101.9|8116.9|8106.9|8110.4|8100.4|249
1698416100000|2023-10-27 14:15:00|8111.6|8101.6|8110.6|8100.6|8117.4|8107.4|8108.1|8098.1|305
1698416400000|2023-10-27 14:20:00|8111.1|8101.1|8114.9|8104.9|8116.6|8106.6|8110.4|8100.4|366
1698416700000|2023-10-27 14:25:00|8115.1|8105.1|8117.4|8107.4|8120.4|8110.4|8112.4|8102.4|288
1698417000000|2023-10-27 14:30:00|8116.9|8106.9|8112.4|8102.4|8117.6|8107.6|8110.1|8100.1|347
1698417300000|2023-10-27 14:35:00|8112.1|8102.1|8108.1|8098.1|8117.1|8107.1|8107.4|8097.4|269
1698417600000|2023-10-27 14:40:00|8108.4|8098.4|8109.4|8099.4|8111.1|8101.1|8103.6|8093.6|273
1698417900000|2023-10-27 14:45:00|8109.1|8099.1|8115.6|8105.6|8117.1|8107.1|8108.6|8098.6|260
1698418200000|2023-10-27 14:50:00|8115.9|8105.9|8115.9|8105.9|8119.4|8109.4|8113.6|8103.6|175
1698418500000|2023-10-27 14:55:00|8115.6|8105.6|8114.4|8104.4|8120.1|8110.1|8111.9|8101.9|190
1698418800000|2023-10-27 15:00:00|8114.1|8104.1|8104.1|8094.1|8114.1|8104.1|8103.4|8093.4|251
1698419100000|2023-10-27 15:05:00|8104.4|8094.4|8107.1|8097.1|8109.1|8099.1|8104.4|8094.4|178
1698419400000|2023-10-27 15:10:00|8106.9|8096.9|8110.9|8100.9|8112.1|8102.1|8106.4|8096.4|194
1698419700000|2023-10-27 15:15:00|8110.6|8100.6|8107.4|8097.4|8111.9|8101.9|8105.6|8095.6|181
1698420000000|2023-10-27 15:20:00|8107.1|8097.1|8110.1|8100.1|8111.6|8101.6|8103.1|8093.1|155
1698420300000|2023-10-27 15:25:00|8110.4|8100.4|8112.4|8102.4|8116.9|8106.9|8108.9|8098.9|185
1698420600000|2023-10-27 15:30:00|8112.6|8102.6|8114.1|8104.1|8115.4|8105.4|8108.9|8098.9|145
1698420900000|2023-10-27 15:35:00|8114.4|8104.4|8111.1|8101.1|8114.9|8104.9|8104.4|8094.4|169
1698421200000|2023-10-27 15:40:00|8111.4|8101.4|8110.6|8100.6|8112.9|8102.9|8107.9|8097.9|120
1698421500000|2023-10-27 15:45:00|8110.4|8100.4|8102.4|8092.4|8110.4|8100.4|8100.9|8090.9|209
1698421800000|2023-10-27 15:50:00|8102.1|8092.1|8104.4|8094.4|8107.4|8097.4|8101.6|8091.6|206
1698422100000|2023-10-27 15:55:00|8104.6|8094.6|8110.9|8100.9|8110.9|8100.9|8104.4|8094.4|149
1698422400000|2023-10-27 16:00:00|8110.6|8100.6|8109.4|8099.4|8112.1|8102.1|8107.4|8097.4|149
1698422700000|2023-10-27 16:05:00|8109.1|8099.1|8109.1|8099.1|8112.1|8102.1|8107.4|8097.4|120
1698423000000|2023-10-27 16:10:00|8108.9|8098.9|8109.9|8099.9|8110.9|8100.9|8107.1|8097.1|139
1698423300000|2023-10-27 16:15:00|8109.4|8099.4|8109.1|8099.1|8109.9|8099.9|8105.4|8095.4|101
1698423600000|2023-10-27 16:20:00|8108.9|8098.9|8107.1|8097.1|8109.6|8099.6|8106.6|8096.6|79
1698423900000|2023-10-27 16:25:00|8106.6|8096.6|8105.4|8095.4|8107.4|8097.4|8103.1|8093.1|97
1698424200000|2023-10-27 16:30:00|8106.6|8096.6|8100.4|8090.4|8106.6|8096.6|8100.1|8090.1|117
1698424500000|2023-10-27 16:35:00|8100.1|8090.1|8093.6|8083.6|8100.1|8090.1|8089.6|8079.6|151
1698424800000|2023-10-27 16:40:00|8093.4|8083.4|8101.6|8091.6|8103.1|8093.1|8093.4|8083.4|108
1698425100000|2023-10-27 16:45:00|8101.4|8091.4|8106.6|8096.6|8106.6|8096.6|8101.1|8091.1|113
1698425400000|2023-10-27 16:50:00|8106.4|8096.4|8110.4|8100.4|8110.9|8100.9|8104.1|8094.1|115
1698425700000|2023-10-27 16:55:00|8110.1|8100.1|8104|8094|8110.1|8100.1|8102.9|8092.9|274
1698426000000|2023-10-27 17:00:00|8103.8|8093.8|8098.3|8088.3|8106.8|8096.8|8098.3|8088.3|124
1698426300000|2023-10-27 17:05:00|8098|8088|8094.6|8084.6|8098|8088|8092.5|8082.5|147
1698426600000|2023-10-27 17:10:00|8094.4|8084.4|8091.4|8081.4|8094.6|8084.6|8090.1|8080.1|109
1698426900000|2023-10-27 17:15:00|8091.6|8081.6|8091.8|8081.8|8093.1|8083.1|8087.8|8077.8|150
1698427200000|2023-10-27 17:20:00|8091.5|8081.5|8089|8079|8093.5|8083.5|8088.3|8078.3|180
1698427500000|2023-10-27 17:25:00|8088.8|8078.8|8092|8082|8093.9|8083.9|8088|8078|130
1698427800000|2023-10-27 17:30:00|8091.8|8081.8|8093.1|8083.1|8095.8|8083.3|8087.8|8075.8|199
1698428100000|2023-10-27 17:35:00|8093.3|8083.3|8092.5|8082.5|8094.8|8084.8|8090|8080|183
1698428400000|2023-10-27 17:40:00|8092.1|8082.1|8094|8084|8095.5|8085.5|8091|8081|180
1698428700000|2023-10-27 17:45:00|8093.8|8083.8|8089.3|8079.3|8093.9|8083.9|8089|8079|145
1698429000000|2023-10-27 17:50:00|8089.4|8079.4|8090.4|8080.4|8092.5|8082.5|8089.4|8079.4|135
1698429300000|2023-10-27 17:55:00|8090.8|8080.8|8099.3|8079.3|8100.8|8083.9|8090.8|8078.6|50
1698627600000|2023-10-30 01:00:00|8102.3|8092.3|8100|8090|8106|8096|8099|8089|146
1698627900000|2023-10-30 01:05:00|8100.3|8090.3|8105|8095|8107.8|8097.8|8100|8090|213
1698628200000|2023-10-30 01:10:00|8104.8|8094.8|8102|8092|8106|8096|8099|8089|167
1698628500000|2023-10-30 01:15:00|8102.3|8092.3|8100.8|8090.8|8103|8093|8098.8|8088.8|195
1698628800000|2023-10-30 01:20:00|8101|8091|8105.5|8095.5|8107.8|8097.8|8099|8089|167
1698629100000|2023-10-30 01:25:00|8105.8|8095.8|8104.5|8094.5|8106.5|8096.5|8102|8092|162
1698629400000|2023-10-30 01:30:00|8104.8|8094.8|8114.8|8104.8|8115|8105|8104.8|8094.8|308
1698629700000|2023-10-30 01:35:00|8114.3|8104.3|8121.8|8111.8|8124|8114|8114|8104|336
1698630000000|2023-10-30 01:40:00|8121.5|8111.5|8121.5|8111.5|8125|8115|8119.5|8109.5|232
1698630300000|2023-10-30 01:45:00|8122|8112|8122|8112|8124|8114|8119.5|8109.5|207
1698630600000|2023-10-30 01:50:00|8121.8|8111.8|8122|8112|8127.3|8117.3|8120|8110|208
1698630900000|2023-10-30 01:55:00|8122.3|8112.3|8126|8116|8128.3|8118.3|8121.8|8111.8|194
1698631200000|2023-10-30 02:00:00|8125.8|8115.8|8128|8118|8133|8123|8124.3|8114.3|222
1698631500000|2023-10-30 02:05:00|8127.8|8117.8|8122.3|8112.3|8128.3|8118.3|8120.8|8110.8|158
1698631800000|2023-10-30 02:10:00|8122.5|8112.5|8119.5|8109.5|8123.3|8113.3|8119|8109|162
1698632100000|2023-10-30 02:15:00|8119.3|8109.3|8115.5|8105.5|8119.8|8109.8|8115|8105|97
1698632400000|2023-10-30 02:20:00|8115.8|8105.8|8115.5|8105.5|8116.8|8106.8|8114|8104|109
1698632700000|2023-10-30 02:25:00|8115.8|8105.8|8115.5|8105.5|8117.3|8107.3|8115.3|8105.3|117
1698633000000|2023-10-30 02:30:00|8115.8|8105.8|8120.3|8110.3|8123.3|8113.3|8115.8|8105.8|256
1698633300000|2023-10-30 02:35:00|8120.5|8110.5|8120.8|8110.8|8122.3|8112.3|8119|8109|178
1698633600000|2023-10-30 02:40:00|8120.5|8110.5|8121.3|8111.3|8123.8|8113.8|8119.8|8109.8|194
1698633900000|2023-10-30 02:45:00|8120.8|8110.8|8124.3|8114.3|8124.8|8114.8|8120.8|8110.8|170
1698634200000|2023-10-30 02:50:00|8124.5|8114.5|8126.5|8116.5|8128|8118|8122.3|8112.3|213
1698634500000|2023-10-30 02:55:00|8125.8|8115.8|8124.8|8114.8|8127|8117|8124|8114|173
1698634800000|2023-10-30 03:00:00|8124.5|8114.5|8121.8|8111.8|8125.5|8115.5|8121.3|8111.3|199
1698635100000|2023-10-30 03:05:00|8122|8112|8118.5|8108.5|8123.8|8113.8|8115.8|8105.8|202
1698635400000|2023-10-30 03:10:00|8118.3|8108.3|8119.3|8109.3|8121|8111|8118.3|8108.3|121
1698635700000|2023-10-30 03:15:00|8119.5|8109.5|8119|8109|8122|8112|8117.5|8107.5|167
1698636000000|2023-10-30 03:20:00|8119.3|8109.3|8124.3|8114.3|8124.3|8114.3|8118.3|8108.3|130
1698636300000|2023-10-30 03:25:00|8124.5|8114.5|8124|8114|8129.3|8119.3|8124|8114|209
1698636600000|2023-10-30 03:30:00|8124.3|8114.3|8123.5|8113.5|8127.5|8117.5|8123.5|8113.5|54
1698636900000|2023-10-30 03:35:00|8123.8|8113.8|8121|8111|8124|8114|8121|8111|55
1698637200000|2023-10-30 03:40:00|8121.3|8111.3|8120|8110|8123|8113|8119.5|8109.5|37
1698637500000|2023-10-30 03:45:00|8119.8|8109.8|8120.8|8110.8|8121.3|8111.3|8119|8109|64
1698637800000|2023-10-30 03:50:00|8120.5|8110.5|8119.3|8109.3|8121.3|8111.3|8119.3|8109.3|41
1698638100000|2023-10-30 03:55:00|8119|8109|8118.5|8108.5|8119.8|8109.8|8117.3|8107.3|36
1698638400000|2023-10-30 04:00:00|8118.3|8108.3|8120.3|8110.3|8120.5|8110.5|8118.3|8108.3|27
1698638700000|2023-10-30 04:05:00|8120|8110|8119.5|8109.5|8120.5|8110.5|8118.5|8108.5|35
1698639000000|2023-10-30 04:10:00|8119.3|8109.3|8116.8|8106.8|8119.3|8109.3|8116.5|8106.5|27
1698639300000|2023-10-30 04:15:00|8117.3|8107.3|8117.5|8107.5|8117.5|8107.5|8116.5|8106.5|22
1698639600000|2023-10-30 04:20:00|8116.8|8106.8|8116.8|8106.8|8117.3|8107.3|8116.8|8106.8|18
1698639900000|2023-10-30 04:25:00|8116.5|8106.5|8114.8|8104.8|8116.5|8106.5|8114.5|8104.5|45
1698640200000|2023-10-30 04:30:00|8114.5|8104.5|8114.8|8104.8|8115.3|8105.3|8114.3|8104.3|27
1698640500000|2023-10-30 04:35:00|8114.5|8104.5|8114.3|8104.3|8114.8|8104.8|8112.8|8102.8|45
1698640800000|2023-10-30 04:40:00|8114.5|8104.5|8117.5|8107.5|8117.5|8107.5|8114.3|8104.3|40
1698641100000|2023-10-30 04:45:00|8117.8|8107.8|8117.5|8107.5|8117.8|8107.8|8116.3|8106.3|29
1698641400000|2023-10-30 04:50:00|8117.3|8107.3|8117.3|8107.3|8117.5|8107.5|8116|8106|37
1698641700000|2023-10-30 04:55:00|8117|8107|8114.3|8104.3|8117|8107|8114.3|8104.3|43
1698642000000|2023-10-30 05:00:00|8114.5|8104.5|8113.3|8103.3|8118.5|8108.5|8113|8103|122
1698642300000|2023-10-30 05:05:00|8113.5|8103.5|8114.5|8104.5|8115.8|8105.8|8113|8103|122
1698642600000|2023-10-30 05:10:00|8114.8|8104.8|8115|8105|8117.5|8107.5|8114.5|8104.5|87
1698642900000|2023-10-30 05:15:00|8115.3|8105.3|8117.5|8107.5|8117.5|8107.5|8115.3|8105.3|52
1698643200000|2023-10-30 05:20:00|8117.8|8107.8|8119.5|8109.5|8120.5|8110.5|8117.5|8107.5|64
1698643500000|2023-10-30 05:25:00|8119.8|8109.8|8122.8|8112.8|8126.5|8116.5|8119|8109|114
1698643800000|2023-10-30 05:30:00|8122.5|8112.5|8123.5|8113.5|8124.3|8114.3|8119|8109|183
1698644100000|2023-10-30 05:35:00|8123.3|8113.3|8118|8108|8124.3|8114.3|8116|8106|181
1698644400000|2023-10-30 05:40:00|8118.3|8108.3|8123.5|8113.5|8124.3|8114.3|8118.3|8108.3|214
1698644700000|2023-10-30 05:45:00|8123.8|8113.8|8124|8114|8126.5|8116.5|8121.8|8111.8|163
1698645000000|2023-10-30 05:50:00|8123.5|8113.5|8128|8118|8129.8|8119.8|8123.3|8113.3|210
1698645300000|2023-10-30 05:55:00|8128.3|8118.3|8130.8|8120.8|8131.8|8121.8|8127.8|8117.8|145
1698645600000|2023-10-30 06:00:00|8131.3|8121.3|8133|8123|8133.3|8123.3|8129.5|8119.5|150
1698645900000|2023-10-30 06:05:00|8132.5|8122.5|8126.5|8116.5|8132.5|8122.5|8126.3|8116.3|123
1698646200000|2023-10-30 06:10:00|8126.8|8116.8|8128.8|8118.8|8129.3|8119.3|8126.8|8116.8|118
1698646500000|2023-10-30 06:15:00|8129|8119|8129.8|8119.8|8131.3|8121.3|8124.8|8114.8|118
1698646800000|2023-10-30 06:20:00|8129.5|8119.5|8129.3|8119.3|8130|8120|8126.8|8116.8|164
1698647100000|2023-10-30 06:25:00|8129.5|8119.5|8130.5|8120.5|8132.3|8122.3|8128.5|8118.5|102
1698647400000|2023-10-30 06:30:00|8130.3|8120.3|8125.5|8115.5|8131|8121|8125.3|8115.3|138
1698647700000|2023-10-30 06:35:00|8125.8|8115.8|8126.8|8116.8|8127.8|8117.8|8125.5|8115.5|137
1698648000000|2023-10-30 06:40:00|8126.5|8116.5|8124|8114|8127|8117|8123.8|8113.8|99
1698648300000|2023-10-30 06:45:00|8123.8|8113.8|8128.8|8118.8|8129.8|8119.8|8123.8|8113.8|98
1698648600000|2023-10-30 06:50:00|8128.5|8118.5|8128.8|8118.8|8130.8|8120.8|8127.5|8117.5|88
1698648900000|2023-10-30 06:55:00|8129|8119|8123|8113|8129.8|8119.8|8122.3|8112.3|119
1698649200000|2023-10-30 07:00:00|8122.8|8112.8|8130.3|8120.3|8135.8|8125.8|8122.3|8112.3|210
1698649500000|2023-10-30 07:05:00|8129.5|8119.5|8126.8|8116.8|8132.3|8122.3|8122.5|8112.5|124
1698649800000|2023-10-30 07:10:00|8126.5|8116.5|8122.3|8112.3|8126.5|8116.5|8121.3|8111.3|102
1698650100000|2023-10-30 07:15:00|8122.5|8112.5|8127|8117|8127.5|8117.5|8121.5|8111.5|89
1698650400000|2023-10-30 07:20:00|8127.3|8117.3|8126|8116|8129.5|8119.5|8125.5|8115.5|73
1698650700000|2023-10-30 07:25:00|8126.3|8116.3|8125|8115|8127.8|8117.8|8123|8113|91
1698651000000|2023-10-30 07:30:00|8124.8|8114.8|8114.3|8104.3|8126.8|8116.8|8113.5|8103.5|114
1698651300000|2023-10-30 07:35:00|8114|8104|8110.5|8100.5|8117.5|8107.5|8110.5|8100.5|76
1698651600000|2023-10-30 07:40:00|8110.3|8100.3|8109.8|8099.8|8115|8105|8109.5|8099.5|66
1698651900000|2023-10-30 07:45:00|8109.5|8099.5|8108.5|8098.5|8111|8101|8108.3|8098.3|58
1698652200000|2023-10-30 07:50:00|8108.3|8098.3|8108.5|8098.5|8113.8|8103.8|8106.3|8096.3|88
1698652500000|2023-10-30 07:55:00|8108.4|8098.4|8115.4|8105.4|8115.6|8105.6|8108.4|8098.4|79
1698652800000|2023-10-30 08:00:00|8114.9|8104.9|8122.9|8112.9|8124.8|8114.8|8109.8|8095.6|253
1698653100000|2023-10-30 08:05:00|8123.4|8113.4|8118.5|8108.5|8132.5|8122.5|8110.6|8100.6|225
1698653400000|2023-10-30 08:10:00|8118.1|8108.1|8118.1|8108.1|8123.9|8113.9|8115.9|8105.9|170
1698653700000|2023-10-30 08:15:00|8118.4|8108.4|8119.4|8109.4|8122.1|8112.1|8115.9|8105.9|105
1698654000000|2023-10-30 08:20:00|8119.6|8109.6|8122.4|8112.4|8123.1|8113.1|8117.9|8107.9|106
1698654300000|2023-10-30 08:25:00|8122.1|8112.1|8120.6|8110.6|8122.4|8112.4|8112.6|8102.6|134
1698654600000|2023-10-30 08:30:00|8120.4|8110.4|8122.1|8112.1|8124.9|8114.9|8118.6|8108.6|116
1698654900000|2023-10-30 08:35:00|8122.9|8112.9|8129.6|8119.6|8129.6|8119.6|8119.6|8109.6|113
1698655200000|2023-10-30 08:40:00|8130.1|8120.1|8129.6|8119.6|8132.1|8122.1|8128.1|8118.1|122
1698655500000|2023-10-30 08:45:00|8129.9|8119.9|8132.9|8122.9|8134.1|8124.1|8129.9|8119.9|86
1698655800000|2023-10-30 08:50:00|8132.6|8122.6|8133.1|8123.1|8134.6|8124.6|8131.9|8121.9|89
1698656100000|2023-10-30 08:55:00|8133.4|8123.4|8137.6|8127.6|8137.6|8127.6|8133.1|8123.1|71
1698656400000|2023-10-30 09:00:00|8137.9|8127.9|8169.5|8159.5|8177.4|8160.8|8136.6|8126.6|233
1698656700000|2023-10-30 09:05:00|8169.3|8159.3|8176.4|8166.4|8177.5|8167.5|8168.1|8158.1|296
1698657000000|2023-10-30 09:10:00|8175.9|8165.9|8172.1|8162.1|8179.4|8169.4|8168.1|8158.1|170
1698657300000|2023-10-30 09:15:00|8172.4|8162.4|8182.4|8172.4|8182.4|8172.4|8172.1|8162.1|166
1698657600000|2023-10-30 09:20:00|8182.6|8172.6|8185.9|8175.9|8186.9|8176.9|8179.3|8169.3|217
1698657900000|2023-10-30 09:25:00|8186.1|8176.1|8188.4|8178.4|8189.6|8179.6|8185.4|8175.4|155
1698658200000|2023-10-30 09:30:00|8188.6|8178.6|8188.4|8178.4|8189.9|8179.9|8184.6|8174.6|154
1698658500000|2023-10-30 09:35:00|8188.6|8178.6|8190.6|8180.6|8191.4|8181.4|8187.1|8177.1|105
1698658800000|2023-10-30 09:40:00|8190.9|8180.9|8190.6|8180.6|8191.4|8181.4|8187.4|8177.4|76
1698659100000|2023-10-30 09:45:00|8190.4|8180.4|8192.6|8182.6|8194.9|8184.9|8188.4|8178.4|143
1698659400000|2023-10-30 09:50:00|8192.9|8182.9|8190.9|8180.9|8193.4|8183.4|8187.1|8177.1|155
1698659700000|2023-10-30 09:55:00|8190.6|8180.6|8188.9|8178.9|8190.6|8180.6|8185.9|8175.9|95
1698660000000|2023-10-30 10:00:00|8189.1|8179.1|8194.1|8184.1|8194.6|8184.6|8188.4|8178.4|88
1698660300000|2023-10-30 10:05:00|8194.4|8184.4|8198.4|8188.4|8199.6|8189.6|8194.1|8184.1|108
1698660600000|2023-10-30 10:10:00|8198.6|8188.6|8196.9|8186.9|8198.9|8188.9|8194.1|8184.1|116
1698660900000|2023-10-30 10:15:00|8197.1|8187.1|8195.9|8185.9|8197.9|8187.9|8194.9|8184.9|100
1698661200000|2023-10-30 10:20:00|8196.1|8186.1|8197.9|8187.9|8199.6|8189.6|8195.9|8185.9|99
1698661500000|2023-10-30 10:25:00|8197.6|8187.6|8195.1|8185.1|8197.9|8187.9|8194.6|8184.6|91
1698661800000|2023-10-30 10:30:00|8194.9|8184.9|8198.4|8188.4|8199.9|8189.9|8194.6|8184.6|117
1698662100000|2023-10-30 10:35:00|8198.6|8188.6|8195.9|8185.9|8200.1|8190.1|8195.4|8185.4|97
1698662400000|2023-10-30 10:40:00|8195.6|8185.6|8192.6|8182.6|8197.4|8187.4|8191.1|8181.1|114
1698662700000|2023-10-30 10:45:00|8192.4|8182.4|8193.1|8183.1|8194.4|8184.4|8192.1|8182.1|93
1698663000000|2023-10-30 10:50:00|8193.4|8183.4|8198.1|8188.1|8198.6|8188.6|8193.1|8183.1|97
1698663300000|2023-10-30 10:55:00|8198.4|8188.4|8196.4|8186.4|8198.6|8188.6|8195.1|8185.1|93
1698663600000|2023-10-30 11:00:00|8196.6|8186.6|8197.1|8187.1|8199.6|8189.6|8195.9|8185.9|142
1698663900000|2023-10-30 11:05:00|8197.4|8187.4|8196.4|8186.4|8198.9|8188.9|8196.1|8186.1|83
1698664200000|2023-10-30 11:10:00|8196.1|8186.1|8195.9|8185.9|8197.6|8187.6|8193.6|8183.6|101
1698664500000|2023-10-30 11:15:00|8196.1|8186.1|8198.9|8188.9|8198.9|8188.9|8195.4|8185.4|60
1698664800000|2023-10-30 11:20:00|8199.1|8189.1|8200.9|8190.9|8201.4|8191.4|8198.1|8188.1|96
1698665100000|2023-10-30 11:25:00|8201.1|8191.1|8212.4|8202.4|8212.6|8202.6|8200.6|8190.6|97
1698665400000|2023-10-30 11:30:00|8212.6|8202.6|8221.1|8211.1|8221.6|8211.6|8212.6|8202.6|122
1698665700000|2023-10-30 11:35:00|8221.4|8211.4|8232.6|8222.6|8232.6|8222.6|8221.4|8211.4|148
1698666000000|2023-10-30 11:40:00|8232.4|8222.4|8224|8214|8235.6|8225.6|8217.4|8207.4|215
1698666300000|2023-10-30 11:45:00|8224.4|8214.4|8229.6|8219.6|8233.1|8223.1|8222.9|8212.9|218
1698666600000|2023-10-30 11:50:00|8229.4|8219.4|8222.4|8212.4|8230.1|8220.1|8221.9|8211.9|184
1698666900000|2023-10-30 11:55:00|8222.6|8212.6|8224.1|8214.1|8226.1|8216.1|8221.4|8211.4|172
1698667200000|2023-10-30 12:00:00|8224.4|8214.4|8213.6|8203.6|8225.1|8215.1|8210.4|8200.4|227
1698667500000|2023-10-30 12:05:00|8213.4|8203.4|8205.4|8195.4|8213.4|8203.4|8201.9|8191.9|212
1698667800000|2023-10-30 12:10:00|8205.6|8195.6|8201.4|8191.4|8208.1|8198.1|8191.9|8181.9|281
1698668100000|2023-10-30 12:15:00|8201.1|8191.1|8200.9|8190.9|8202.6|8192.6|8195.9|8185.9|188
1698668400000|2023-10-30 12:20:00|8201.1|8191.1|8194.6|8184.6|8201.4|8191.4|8191.6|8181.6|197
1698668700000|2023-10-30 12:25:00|8194.4|8184.4|8197.9|8187.9|8200.6|8190.6|8194.4|8184.4|222
1698669000000|2023-10-30 12:30:00|8197.6|8187.6|8191.4|8181.4|8199.4|8189.4|8188.9|8178.9|287
1698669300000|2023-10-30 12:35:00|8194.4|8184.4|8187.4|8177.4|8194.6|8184.6|8185.6|8175.6|228
1698669600000|2023-10-30 12:40:00|8187.1|8177.1|8188.9|8178.9|8190.4|8180.4|8186.4|8176.4|168
1698669900000|2023-10-30 12:45:00|8188.6|8178.6|8189.6|8179.6|8193.1|8183.1|8188.6|8178.6|183
1698670200000|2023-10-30 12:50:00|8190.1|8180.1|8200.4|8190.4|8201.1|8191.1|8189.6|8179.6|231
1698670500000|2023-10-30 12:55:00|8200.1|8190.1|8207.3|8197.3|8211.4|8201.4|8199.4|8189.4|306
1698670800000|2023-10-30 13:00:00|8207|8197|8189.9|8179.9|8207|8197|8189.1|8179.1|535
1698671100000|2023-10-30 13:05:00|8190.9|8180.9|8187.1|8177.1|8192.1|8182.1|8185.1|8175.1|366
1698671400000|2023-10-30 13:10:00|8186.6|8176.6|8184.6|8174.6|8190.4|8180.4|8180.6|8170.6|302
1698671700000|2023-10-30 13:15:00|8184.4|8174.4|8168.4|8158.4|8185.9|8175.9|8167.6|8157.6|357
1698672000000|2023-10-30 13:20:00|8168.1|8158.1|8168.6|8158.6|8176.4|8166.4|8165.9|8155.9|295
1698672300000|2023-10-30 13:25:00|8168.4|8158.4|8170.9|8160.9|8172.4|8162.4|8166.6|8156.6|217
1698672600000|2023-10-30 13:30:00|8170.6|8160.6|8163.4|8153.4|8172.9|8162.9|8162.1|8152.1|374
1698672900000|2023-10-30 13:35:00|8163.9|8153.9|8162.1|8152.1|8167.6|8157.6|8158.4|8148.4|290
1698673200000|2023-10-30 13:40:00|8162.4|8152.4|8163.1|8153.1|8168.1|8158.1|8161.6|8151.6|259
1698673500000|2023-10-30 13:45:00|8162.9|8152.9|8172.4|8162.4|8176.1|8166.1|8161.1|8151.1|330
1698673800000|2023-10-30 13:50:00|8172.6|8162.6|8178.9|8168.9|8180.9|8170.9|8169.4|8159.4|275
1698674100000|2023-10-30 13:55:00|8178.6|8168.6|8174.4|8164.4|8179.9|8169.9|8172.1|8162.1|247
1698674400000|2023-10-30 14:00:00|8174.9|8164.9|8175.1|8165.1|8178.4|8168.4|8167.9|8157.9|500
1698674700000|2023-10-30 14:05:00|8174.6|8164.6|8169.6|8159.6|8177.9|8167.9|8168.4|8158.4|393
1698675000000|2023-10-30 14:10:00|8169.9|8159.9|8163.6|8153.6|8171.6|8161.6|8160.4|8150.4|361
1698675300000|2023-10-30 14:15:00|8163.9|8153.9|8156.9|8146.9|8164.1|8154.1|8152.4|8142.4|304
1698675600000|2023-10-30 14:20:00|8157.1|8147.1|8148.4|8138.4|8160.1|8150.1|8147.6|8135.4|261
1698675900000|2023-10-30 14:25:00|8148.1|8138.1|8142.6|8132.6|8148.6|8138.6|8139.1|8129.1|273
1698676200000|2023-10-30 14:30:00|8142.4|8132.4|8142.4|8132.4|8144.1|8134.1|8137.1|8127.1|304
1698676500000|2023-10-30 14:35:00|8142.1|8132.1|8133.1|8123.1|8142.1|8132.1|8127.9|8117.9|362
1698676800000|2023-10-30 14:40:00|8133.4|8123.4|8137.4|8127.4|8141.1|8131.1|8128.6|8118.6|295
1698677100000|2023-10-30 14:45:00|8136.9|8126.9|8138.6|8128.6|8143.9|8133.9|8135.4|8125.4|254
1698677400000|2023-10-30 14:50:00|8138.4|8128.4|8146.6|8136.6|8149.1|8139.1|8136.1|8126.1|265
1698677700000|2023-10-30 14:55:00|8146.4|8136.4|8142.6|8132.6|8146.9|8136.9|8137.6|8127.6|344
1698678000000|2023-10-30 15:00:00|8142.1|8132.1|8145.4|8135.4|8151.6|8141.6|8141.6|8131.6|307
1698678300000|2023-10-30 15:05:00|8144.9|8134.9|8140.1|8130.1|8147.4|8137.4|8138.4|8128.4|208
1698678600000|2023-10-30 15:10:00|8140.4|8130.4|8140.1|8130.1|8143.9|8133.9|8139.9|8129.9|269
1698678900000|2023-10-30 15:15:00|8139.9|8129.9|8137.6|8127.6|8143.1|8133.1|8137.6|8127.6|221
1698679200000|2023-10-30 15:20:00|8137.9|8127.9|8141.6|8131.6|8142.6|8132.6|8134.4|8124.4|233
1698679500000|2023-10-30 15:25:00|8141.9|8131.9|8150.6|8140.6|8151.4|8141.4|8138.4|8128.4|337
1698679800000|2023-10-30 15:30:00|8150.4|8140.4|8153.6|8143.6|8154.4|8144.4|8146.9|8136.9|321
1698680100000|2023-10-30 15:35:00|8153.4|8143.4|8152.4|8142.4|8155.6|8145.6|8151.4|8141.4|146
1698680400000|2023-10-30 15:40:00|8152.1|8142.1|8155.6|8145.6|8157.9|8147.9|8150.9|8140.9|182
1698680700000|2023-10-30 15:45:00|8155.9|8145.9|8156.4|8146.4|8157.9|8147.9|8155.1|8145.1|351
1698681000000|2023-10-30 15:50:00|8156.6|8146.6|8151.1|8141.1|8158.9|8148.9|8150.1|8140.1|181
1698681300000|2023-10-30 15:55:00|8150.9|8140.9|8147.9|8137.9|8151.6|8141.6|8146.4|8136.4|190
1698681600000|2023-10-30 16:00:00|8147.6|8137.6|8152.4|8142.4|8153.9|8143.9|8146.9|8136.9|207
1698681900000|2023-10-30 16:05:00|8152.1|8142.1|8145.4|8135.4|8152.6|8142.6|8145.4|8135.4|154
1698682200000|2023-10-30 16:10:00|8145.6|8135.6|8141.6|8131.6|8149.6|8139.6|8141.4|8131.4|157
1698682500000|2023-10-30 16:15:00|8141.9|8131.9|8123.1|8113.1|8142.1|8132.1|8122.4|8112.4|247
1698682800000|2023-10-30 16:20:00|8122.9|8112.9|8121.9|8111.9|8123.9|8113.9|8112.9|8102.9|277
1698683100000|2023-10-30 16:25:00|8122.1|8112.1|8130.4|8120.4|8130.6|8120.6|8119.4|8109.4|162
1698683400000|2023-10-30 16:30:00|8129.6|8119.6|8132.4|8122.4|8134.1|8124.1|8128.6|8118.6|172
1698683700000|2023-10-30 16:35:00|8131.9|8121.9|8139.1|8129.1|8141.9|8131.9|8129.1|8119.1|197
1698684000000|2023-10-30 16:40:00|8139.4|8129.4|8135.1|8125.1|8141.4|8131.4|8131.6|8121.6|165
1698684300000|2023-10-30 16:45:00|8135.4|8125.4|8150.4|8140.4|8152.4|8142.4|8134.4|8124.4|221
1698684600000|2023-10-30 16:50:00|8150.1|8140.1|8141.4|8131.4|8150.1|8140.1|8138.9|8128.9|195
1698684900000|2023-10-30 16:55:00|8141.6|8131.6|8141.8|8131.8|8146.4|8136.4|8140.5|8130.5|149
1698685200000|2023-10-30 17:00:00|8142.8|8132.8|8134|8124|8146.3|8133.1|8131.6|8121.6|154
1698685500000|2023-10-30 17:05:00|8133.8|8123.8|8133|8123|8138.4|8128.4|8131.5|8121.5|168
1698685800000|2023-10-30 17:10:00|8132.8|8122.8|8126.3|8116.3|8132.8|8122.8|8125.8|8115.8|114
1698686100000|2023-10-30 17:15:00|8126|8116|8124.6|8114.6|8127.3|8117.3|8124.6|8114.6|84
1698686400000|2023-10-30 17:20:00|8124.4|8114.4|8124.4|8114.4|8124.4|8114.4|8120.6|8110.6|125
1698686700000|2023-10-30 17:25:00|8123.9|8113.9|8127.8|8117.8|8128.3|8118.3|8121.8|8111.8|142
1698687000000|2023-10-30 17:30:00|8127.6|8117.6|8127|8117|8131.5|8121.5|8125.3|8115.3|203
1698687300000|2023-10-30 17:35:00|8127.8|8117.8|8130|8120|8130.5|8120.5|8126|8116|122
1698687600000|2023-10-30 17:40:00|8130.8|8120.8|8132.3|8122.3|8133|8123|8130|8120|87
1698687900000|2023-10-30 17:45:00|8132|8122|8131|8121|8134|8124|8130.8|8120.8|44
1698688200000|2023-10-30 17:50:00|8131.3|8121.3|8140.6|8130.6|8141.9|8131.9|8131.3|8121.3|111
1698688500000|2023-10-30 17:55:00|8140.4|8130.4|8140.9|8130.9|8141.8|8131.8|8139.9|8129.9|146
1698688800000|2023-10-30 18:00:00|8140.6|8130.6|8139.9|8129.9|8141.5|8131.5|8139.8|8129.8|100
1698689100000|2023-10-30 18:05:00|8139.8|8129.8|8139.8|8129.8|8140.3|8130.3|8139.3|8129.3|74
1698689400000|2023-10-30 18:10:00|8139.4|8129.4|8139.3|8129.3|8141.6|8131.6|8139.3|8129.3|81
1698689700000|2023-10-30 18:15:00|8139.1|8129.1|8135|8125|8139.1|8129.1|8134.3|8124.3|85
1698690000000|2023-10-30 18:20:00|8134.9|8124.9|8134.3|8124.3|8136|8126|8134|8124|58
1698690300000|2023-10-30 18:25:00|8134|8124|8134|8124|8135.8|8125.8|8133.5|8123.5|60
1698690600000|2023-10-30 18:30:00|8133.8|8123.8|8136|8126|8136|8126|8133.8|8123.8|74
1698690900000|2023-10-30 18:35:00|8136.1|8126.1|8138.5|8128.5|8140.3|8130.3|8136.1|8126.1|71
1698691200000|2023-10-30 18:40:00|8138.3|8128.3|8138.5|8128.5|8139|8129|8137.1|8127.1|55
1698691500000|2023-10-30 18:45:00|8138.3|8128.3|8140.1|8130.1|8140.5|8130.5|8137.6|8127.6|73
1698691800000|2023-10-30 18:50:00|8139.9|8129.9|8139.3|8129.3|8140.5|8130.5|8138.8|8128.8|40
1698692100000|2023-10-30 18:55:00|8139.4|8129.4|8145.8|8125.8|8148|8133.3|8139.4|8125|26
1698714000000|2023-10-31 01:00:00|8126|8116|8126.5|8116.5|8129.6|8119.6|8123.4|8113.4|161
1698714300000|2023-10-31 01:05:00|8126.1|8116.1|8133.5|8123.5|8135.4|8125.4|8126.1|8116.1|271
1698714600000|2023-10-31 01:10:00|8133.4|8123.4|8128.5|8118.5|8135.3|8125.3|8127.6|8117.6|213
1698714900000|2023-10-31 01:15:00|8128.3|8118.3|8129.1|8119.1|8135.3|8125.3|8126.8|8116.8|355
1698715200000|2023-10-31 01:20:00|8128.9|8118.9|8129.9|8119.9|8134|8124|8127.8|8117.8|237
1698715500000|2023-10-31 01:25:00|8130.1|8120.1|8135.6|8125.6|8137.1|8127.1|8129.4|8119.4|162
1698715800000|2023-10-31 01:30:00|8135.4|8125.4|8122.5|8112.5|8137.6|8127.6|8117.8|8107.8|508
1698716100000|2023-10-31 01:35:00|8122.3|8112.3|8119.1|8109.1|8126.8|8116.8|8117.5|8107.5|332
1698716400000|2023-10-31 01:40:00|8119.5|8109.5|8110.8|8100.8|8123|8113|8110.5|8100.5|286
1698716700000|2023-10-31 01:45:00|8110.4|8100.4|8115.3|8105.3|8116.1|8106.1|8109|8099|265
1698717000000|2023-10-31 01:50:00|8115|8105|8117.8|8107.8|8121|8111|8114.8|8104.8|248
1698717300000|2023-10-31 01:55:00|8117.5|8107.5|8122|8112|8122.5|8112.5|8114.5|8104.5|243
1698717600000|2023-10-31 02:00:00|8121.9|8111.9|8124.8|8114.8|8128.5|8118.5|8120.8|8110.8|207
1698717900000|2023-10-31 02:05:00|8124.5|8114.5|8120|8110|8126.4|8116.4|8120|8110|196
1698718200000|2023-10-31 02:10:00|8119.8|8109.8|8117.4|8107.4|8122.5|8112.5|8117.1|8107.1|214
1698718500000|2023-10-31 02:15:00|8117.1|8107.1|8112.4|8102.4|8118.4|8108.4|8110.1|8100.1|128
1698718800000|2023-10-31 02:20:00|8112.1|8102.1|8112.8|8102.8|8114.6|8104.6|8110.9|8100.9|121
1698719100000|2023-10-31 02:25:00|8112.4|8102.4|8112.6|8102.6|8116.3|8106.3|8112.4|8102.4|111
1698719400000|2023-10-31 02:30:00|8112.8|8102.8|8116.9|8106.9|8116.9|8106.9|8110.1|8100.1|204
1698719700000|2023-10-31 02:35:00|8116.6|8106.6|8115.9|8105.9|8117.4|8107.4|8115|8105|164
1698720000000|2023-10-31 02:40:00|8115.6|8105.6|8115.8|8105.8|8116.6|8106.6|8113.9|8103.9|100
1698720300000|2023-10-31 02:45:00|8115.5|8105.5|8107|8097|8118.8|8108.8|8106|8096|188
1698720600000|2023-10-31 02:50:00|8106.8|8096.8|8105.1|8095.1|8109|8099|8105.1|8095.1|113
1698720900000|2023-10-31 02:55:00|8104.3|8094.3|8104.1|8094.1|8105.4|8095.4|8100.4|8085.3|120
1698721200000|2023-10-31 03:00:00|8104.4|8094.4|8106.5|8096.5|8108|8098|8103.5|8093.5|142
1698721500000|2023-10-31 03:05:00|8106.4|8096.4|8102.8|8092.8|8106.8|8096.8|8102.5|8092.5|141
1698721800000|2023-10-31 03:10:00|8103|8093|8103|8093|8105.8|8095.8|8101.5|8091.5|122
1698722100000|2023-10-31 03:15:00|8102.8|8092.8|8100.5|8090.5|8103.8|8093.8|8099.8|8089.8|81
1698722400000|2023-10-31 03:20:00|8100.4|8090.4|8105.1|8095.1|8105.1|8095.1|8099.1|8089.1|121
1698722700000|2023-10-31 03:25:00|8105|8095|8110|8100|8111|8101|8102.1|8092.1|280
1698723000000|2023-10-31 03:30:00|8109.4|8099.4|8102.6|8092.6|8110|8100|8102.3|8092.3|211
1698723300000|2023-10-31 03:35:00|8102.5|8092.5|8100.5|8090.5|8102.5|8092.5|8099.5|8089.5|174
1698723600000|2023-10-31 03:40:00|8101|8091|8107.8|8097.8|8111|8101|8100.1|8090.1|112
1698723900000|2023-10-31 03:45:00|8107.5|8097.5|8110|8100|8110.8|8100.8|8105.5|8095.5|199
1698724200000|2023-10-31 03:50:00|8110.3|8100.3|8112|8102|8113.5|8103.5|8110|8100|95
1698724500000|2023-10-31 03:55:00|8111.5|8101.5|8109.5|8099.5|8112|8102|8108.5|8098.5|67
1698724800000|2023-10-31 04:00:00|8109.3|8099.3|8109|8099|8109.8|8099.8|8107.9|8097.9|82
1698725100000|2023-10-31 04:05:00|8108.8|8098.8|8116.3|8106.3|8116.3|8106.3|8108.8|8098.8|93
1698725400000|2023-10-31 04:10:00|8116.1|8106.1|8113.3|8103.3|8116.3|8106.3|8112|8102|69
1698725700000|2023-10-31 04:15:00|8113|8103|8115.1|8105.1|8117.3|8107.3|8112.5|8102.5|87
1698726000000|2023-10-31 04:20:00|8115|8105|8112.1|8102.1|8116.5|8106.5|8111.1|8101.1|63
1698726300000|2023-10-31 04:25:00|8111.9|8101.9|8106.6|8096.6|8111.9|8101.9|8106.4|8096.4|75
1698726600000|2023-10-31 04:30:00|8106.4|8096.4|8101.8|8091.8|8107|8097|8099.8|8089.8|77
1698726900000|2023-10-31 04:35:00|8101.5|8091.5|8097.3|8087.3|8101.6|8091.6|8096.9|8086.9|49
1698727200000|2023-10-31 04:40:00|8097.6|8087.6|8096.5|8086.5|8097.6|8087.6|8094.9|8084.9|63
1698727500000|2023-10-31 04:45:00|8096.3|8086.3|8096|8086|8097.4|8087.4|8095.5|8085.5|49
1698727800000|2023-10-31 04:50:00|8096.3|8086.3|8097.3|8087.3|8098.3|8088.3|8096.3|8086.3|67
1698728100000|2023-10-31 04:55:00|8097.5|8087.5|8097.3|8087.3|8099.3|8089.3|8096.8|8086.8|90
1698728400000|2023-10-31 05:00:00|8096.8|8086.8|8098.5|8088.5|8101|8091|8096|8086|124
1698728700000|2023-10-31 05:05:00|8098.6|8088.6|8097.8|8087.8|8101.5|8091.5|8097.8|8087.8|96
1698729000000|2023-10-31 05:10:00|8098|8088|8100.9|8090.9|8101.4|8091.4|8098|8088|73
1698729300000|2023-10-31 05:15:00|8101.1|8091.1|8102.3|8092.3|8103.8|8093.8|8100.9|8090.9|70
1698729600000|2023-10-31 05:20:00|8102.8|8092.8|8101.8|8091.8|8104.4|8094.4|8101.5|8091.5|105
1698729900000|2023-10-31 05:25:00|8101.6|8091.6|8101.3|8091.3|8102.8|8092.8|8100.3|8090.3|129
1698730200000|2023-10-31 05:30:00|8100.8|8090.8|8108.3|8098.3|8109.5|8099.5|8099.3|8089.3|266
1698730500000|2023-10-31 05:35:00|8108.5|8098.5|8115.8|8105.8|8116|8106|8108.1|8098.1|233
1698730800000|2023-10-31 05:40:00|8116|8106|8113.4|8103.4|8120.9|8110.9|8112.6|8102.6|243
1698731100000|2023-10-31 05:45:00|8113.1|8103.1|8114.1|8104.1|8114.8|8104.8|8108.6|8098.6|149
1698731400000|2023-10-31 05:50:00|8114.3|8104.3|8119.8|8109.8|8123.1|8113.1|8111.8|8101.8|205
1698731700000|2023-10-31 05:55:00|8119.6|8109.6|8115|8105|8119.6|8109.6|8114.6|8104.6|155
1698732000000|2023-10-31 06:00:00|8115.1|8105.1|8116.8|8106.8|8120.6|8110.6|8115.1|8105.1|199
1698732300000|2023-10-31 06:05:00|8116.6|8106.6|8115.6|8105.6|8117.6|8107.6|8113.4|8103.4|125
1698732600000|2023-10-31 06:10:00|8116|8106|8113.6|8103.6|8119.5|8109.5|8112.6|8102.6|165
1698732900000|2023-10-31 06:15:00|8113.5|8103.5|8117.6|8107.6|8120.5|8110.5|8112.1|8102.1|194
1698733200000|2023-10-31 06:20:00|8117.3|8107.3|8116.8|8106.8|8119.1|8109.1|8115.1|8105.1|129
1698733500000|2023-10-31 06:25:00|8115.9|8105.9|8117.3|8107.3|8118.8|8108.8|8115.8|8105.8|115
1698733800000|2023-10-31 06:30:00|8117.5|8107.5|8119.3|8109.3|8119.6|8109.6|8117|8107|149
1698734100000|2023-10-31 06:35:00|8119.5|8109.5|8120.8|8110.8|8121.8|8111.8|8117|8107|134
1698734400000|2023-10-31 06:40:00|8121|8111|8121.8|8111.8|8125.9|8115.9|8119.8|8109.8|147
1698734700000|2023-10-31 06:45:00|8122|8112|8124.5|8114.5|8126.5|8116.3|8120.8|8106.5|187
1698735000000|2023-10-31 06:50:00|8124.3|8114.3|8121.4|8111.4|8124.9|8114.9|8119.8|8109.8|137
1698735300000|2023-10-31 06:55:00|8121.6|8111.6|8121.5|8111.5|8122.3|8112.3|8119.5|8109.5|134
1698735600000|2023-10-31 07:00:00|8121.6|8111.6|8132.3|8122.3|8139|8129|8121.6|8111.6|242
1698735900000|2023-10-31 07:05:00|8131.9|8121.9|8123|8113|8132.3|8122.3|8123|8113|149
1698736200000|2023-10-31 07:10:00|8123.3|8113.3|8122.8|8112.8|8125|8115|8119.8|8109.8|112
1698736500000|2023-10-31 07:15:00|8123|8113|8125.9|8115.9|8127.5|8117.5|8123|8113|107
1698736800000|2023-10-31 07:20:00|8126.1|8116.1|8127|8117|8130|8120|8125.8|8115.8|116
1698737100000|2023-10-31 07:25:00|8127.4|8117.4|8134.6|8124.6|8135.1|8125.1|8127.1|8117.1|100
1698737400000|2023-10-31 07:30:00|8134.3|8124.3|8126.4|8116.4|8136|8126|8125.8|8115.8|120
1698737700000|2023-10-31 07:35:00|8126.6|8116.6|8122.9|8112.9|8129.1|8119.1|8122.9|8112.9|49
1698738000000|2023-10-31 07:40:00|8123.1|8113.1|8129.4|8119.4|8130.5|8120.5|8123.1|8113.1|104
1698738300000|2023-10-31 07:45:00|8129.6|8119.6|8128.8|8118.8|8130.4|8120.4|8126.8|8116.8|113
1698738600000|2023-10-31 07:50:00|8129|8119|8130.8|8120.8|8134.3|8124.3|8126.6|8116.6|118
1698738900000|2023-10-31 07:55:00|8131|8121|8126.6|8116.6|8131|8121|8121.6|8111.6|153
1698739200000|2023-10-31 08:00:00|8126.9|8116.9|8119.4|8109.4|8132.9|8122.9|8119.1|8109.1|272
1698739500000|2023-10-31 08:05:00|8119.1|8109.1|8116.6|8106.6|8122.4|8112.4|8110.9|8100.9|206
1698739800000|2023-10-31 08:10:00|8117.1|8107.1|8139.4|8129.4|8139.4|8129.4|8115.6|8105.6|163
1698740100000|2023-10-31 08:15:00|8139.6|8129.6|8146.4|8136.4|8148.9|8138.9|8137.4|8127.4|209
1698740400000|2023-10-31 08:20:00|8146.6|8136.6|8160.1|8150.1|8160.5|8150.5|8145.9|8135.9|191
1698740700000|2023-10-31 08:25:00|8160.4|8150.4|8162|8152|8169.3|8159.3|8159.9|8149.9|180
1698741000000|2023-10-31 08:30:00|8162.3|8152.3|8168.9|8158.9|8169.9|8159.9|8161.9|8151.9|165
1698741300000|2023-10-31 08:35:00|8168.6|8158.6|8166.6|8156.6|8170.9|8160.9|8160.1|8150.1|194
1698741600000|2023-10-31 08:40:00|8166.9|8156.9|8167.4|8157.4|8170.4|8160.4|8162.3|8152.3|133
1698741900000|2023-10-31 08:45:00|8167.6|8157.6|8167.6|8157.6|8170.9|8160.9|8165.6|8155.6|184
1698742200000|2023-10-31 08:50:00|8168.1|8158.1|8164.6|8154.6|8171.4|8161.4|8163.6|8153.6|159
1698742500000|2023-10-31 08:55:00|8164.9|8154.9|8164|8154|8166.1|8156.1|8153.1|8143.1|266
1698742800000|2023-10-31 09:00:00|8163.8|8153.8|8156.1|8146.1|8170.5|8160.5|8154.1|8144.1|214
1698743100000|2023-10-31 09:05:00|8156.4|8146.4|8146.9|8136.9|8158.4|8148.4|8142.9|8132.9|178
1698743400000|2023-10-31 09:10:00|8146.6|8136.6|8150.6|8140.6|8155.6|8145.6|8145.9|8135.9|145
1698743700000|2023-10-31 09:15:00|8150.9|8140.9|8152.6|8142.6|8155.1|8145.1|8148.4|8138.4|121
1698744000000|2023-10-31 09:20:00|8152.4|8142.4|8145.6|8135.6|8154.1|8144.1|8143.9|8133.9|139
1698744300000|2023-10-31 09:25:00|8145.1|8135.1|8143.6|8133.6|8152.1|8142.1|8141.6|8131.6|189
1698744600000|2023-10-31 09:30:00|8143.9|8133.9|8149.9|8139.9|8149.9|8139.9|8141.1|8131.1|120
1698744900000|2023-10-31 09:35:00|8149.6|8139.6|8149.1|8139.1|8153.4|8143.4|8147.4|8137.4|138
1698745200000|2023-10-31 09:40:00|8149.4|8139.4|8141.4|8131.4|8153.1|8143.1|8139.9|8129.9|110
1698745500000|2023-10-31 09:45:00|8141.6|8131.6|8145.1|8135.1|8145.1|8135.1|8137.4|8127.4|113
1698745800000|2023-10-31 09:50:00|8145.4|8135.4|8143.6|8133.6|8146.9|8136.9|8142.4|8132.4|114
1698746100000|2023-10-31 09:55:00|8143.9|8133.9|8143.1|8133.1|8147.9|8137.9|8141.4|8131.4|164
1698746400000|2023-10-31 10:00:00|8143.4|8133.4|8141.9|8131.9|8143.4|8133.4|8138.6|8128.6|160
1698746700000|2023-10-31 10:05:00|8141.6|8131.6|8136.4|8126.4|8143.4|8133.4|8136.1|8126.1|117
1698747000000|2023-10-31 10:10:00|8135.9|8125.9|8138.9|8128.9|8139.6|8129.6|8134.6|8124.6|93
1698747300000|2023-10-31 10:15:00|8139.1|8129.1|8138.6|8128.6|8139.6|8129.6|8134.4|8124.4|94
1698747600000|2023-10-31 10:20:00|8138.4|8128.4|8133.4|8123.4|8139.6|8129.6|8131.1|8121.1|128
1698747900000|2023-10-31 10:25:00|8133.6|8123.6|8133.9|8123.9|8134.9|8124.9|8132.4|8122.4|78
1698748200000|2023-10-31 10:30:00|8134.1|8124.1|8139.4|8129.4|8141.4|8131.4|8134.1|8124.1|109
1698748500000|2023-10-31 10:35:00|8140.1|8130.1|8141.6|8131.6|8143.4|8133.4|8138.4|8128.4|86
1698748800000|2023-10-31 10:40:00|8141.9|8131.9|8145.4|8135.4|8145.6|8135.6|8141.1|8131.1|73
1698749100000|2023-10-31 10:45:00|8145.1|8135.1|8152.6|8142.6|8154.1|8144.1|8144.6|8134.6|127
1698749400000|2023-10-31 10:50:00|8152.4|8142.4|8152.1|8142.1|8152.6|8142.6|8150.4|8140.4|93
1698749700000|2023-10-31 10:55:00|8151.9|8141.9|8151.1|8141.1|8155.6|8145.6|8150.9|8140.9|99
1698750000000|2023-10-31 11:00:00|8150.9|8140.9|8154.9|8144.9|8155.9|8145.9|8146.1|8136.1|112
1698750300000|2023-10-31 11:05:00|8155.1|8145.1|8156.1|8146.1|8158.9|8148.9|8153.1|8143.1|110
1698750600000|2023-10-31 11:10:00|8155.9|8145.9|8157.4|8147.4|8159.4|8149.4|8154.4|8144.4|108
1698750900000|2023-10-31 11:15:00|8157.6|8147.6|8157.1|8147.1|8159.1|8149.1|8156.1|8146.1|123
1698751200000|2023-10-31 11:20:00|8156.9|8146.9|8150.6|8140.6|8156.9|8146.9|8150.4|8140.4|84
1698751500000|2023-10-31 11:25:00|8150.4|8140.4|8150.9|8140.9|8150.9|8140.9|8145.4|8135.4|115
1698751800000|2023-10-31 11:30:00|8151.4|8141.4|8151.9|8141.9|8151.9|8141.9|8149.4|8139.4|104
1698752100000|2023-10-31 11:35:00|8151.6|8141.6|8154.6|8144.6|8156.4|8146.4|8151.6|8141.6|102
1698752400000|2023-10-31 11:40:00|8154.9|8144.9|8159.9|8149.9|8161.6|8151.6|8154.9|8144.9|133
1698752700000|2023-10-31 11:45:00|8160.1|8150.1|8160.9|8150.9|8164.1|8154.1|8159.1|8149.1|133
1698753000000|2023-10-31 11:50:00|8160.6|8150.6|8156.6|8146.6|8160.6|8150.6|8155.9|8145.9|112
1698753300000|2023-10-31 11:55:00|8156.4|8146.4|8147.9|8137.9|8157.9|8147.9|8147.9|8137.9|129
1698753600000|2023-10-31 12:00:00|8147.6|8137.6|8135.1|8125.1|8150.1|8140.1|8133.4|8123.4|245
1698753900000|2023-10-31 12:05:00|8134.9|8124.9|8133.4|8123.4|8137.1|8127.1|8126.9|8116.9|209
1698754200000|2023-10-31 12:10:00|8134.1|8124.1|8143.6|8133.6|8150.1|8140.1|8134.1|8124.1|361
1698754500000|2023-10-31 12:15:00|8143.1|8133.1|8143.6|8133.6|8146.9|8136.9|8138.1|8128.1|225
1698754800000|2023-10-31 12:20:00|8143.4|8133.4|8141.4|8131.4|8144.4|8134.4|8135.6|8125.6|198
1698755100000|2023-10-31 12:25:00|8141.1|8131.1|8133.9|8123.9|8141.1|8131.1|8132.4|8122.4|142
1698755400000|2023-10-31 12:30:00|8134.1|8124.1|8124.4|8114.4|8142.6|8132.6|8123.6|8113.6|490
1698755700000|2023-10-31 12:35:00|8123.6|8113.6|8122.6|8112.6|8130.6|8120.6|8122.4|8112.4|312
1698756000000|2023-10-31 12:40:00|8122.4|8112.4|8125.6|8115.6|8130.1|8120.1|8121.6|8111.6|212
1698756300000|2023-10-31 12:45:00|8125.4|8115.4|8126.9|8116.9|8129.6|8119.6|8124.6|8114.6|179
1698756600000|2023-10-31 12:50:00|8126.6|8116.6|8124.6|8114.6|8126.6|8116.6|8119.4|8109.4|211
1698756900000|2023-10-31 12:55:00|8124.4|8114.4|8118.4|8108.4|8124.4|8114.4|8113.9|8103.9|257
1698757200000|2023-10-31 13:00:00|8118.1|8108.1|8103.1|8093.1|8118.9|8108.9|8103.1|8093.1|414
1698757500000|2023-10-31 13:05:00|8103.4|8093.4|8105.6|8095.6|8112.6|8102.6|8103.4|8093.4|273
1698757800000|2023-10-31 13:10:00|8105.4|8095.4|8106.6|8096.6|8109.9|8099.9|8103.1|8093.1|261
1698758100000|2023-10-31 13:15:00|8106.4|8096.4|8114.1|8104.1|8115.9|8105.9|8104.6|8094.6|336
1698758400000|2023-10-31 13:20:00|8114.4|8104.4|8098.1|8088.1|8114.6|8104.6|8096.9|8086.9|295
1698758700000|2023-10-31 13:25:00|8098.4|8088.4|8099.6|8089.6|8101.1|8091.1|8097.1|8087.1|204
1698759000000|2023-10-31 13:30:00|8099.4|8089.4|8094.4|8084.4|8103.4|8093.4|8092.4|8082.4|356
1698759300000|2023-10-31 13:35:00|8094.6|8084.6|8093.6|8083.6|8098.4|8088.4|8085.4|8075.4|379
1698759600000|2023-10-31 13:40:00|8093.9|8083.9|8101.1|8091.1|8103.9|8093.9|8093.9|8083.9|251
1698759900000|2023-10-31 13:45:00|8101.4|8091.4|8107.9|8097.9|8116.4|8106.4|8101.4|8091.4|428
1698760200000|2023-10-31 13:50:00|8108.1|8098.1|8110.1|8100.1|8112.6|8102.6|8106.1|8096.1|356
1698760500000|2023-10-31 13:55:00|8109.6|8099.6|8110.4|8100.4|8116.4|8106.4|8108.1|8098.1|212
1698760800000|2023-10-31 14:00:00|8109.6|8099.6|8105.6|8095.6|8110.9|8100.9|8102.9|8092.9|314
1698761100000|2023-10-31 14:05:00|8105.9|8095.9|8113.6|8103.6|8114.6|8104.6|8099.6|8089.6|299
1698761400000|2023-10-31 14:10:00|8113.4|8103.4|8122.1|8112.1|8123.9|8113.9|8113.1|8103.1|320
1698761700000|2023-10-31 14:15:00|8122.4|8112.4|8123.6|8113.6|8129.4|8119.4|8121.4|8111.4|273
1698762000000|2023-10-31 14:20:00|8123.9|8113.9|8119.4|8109.4|8126.1|8116.1|8114.9|8104.9|301
1698762300000|2023-10-31 14:25:00|8119.6|8109.6|8112.4|8102.4|8121.4|8111.4|8111.4|8101.4|263
1698762600000|2023-10-31 14:30:00|8112.1|8102.1|8115.1|8105.1|8118.6|8108.6|8111.6|8101.6|264
1698762900000|2023-10-31 14:35:00|8113.6|8103.6|8104.6|8094.6|8114.1|8104.1|8104.4|8094.4|280
1698763200000|2023-10-31 14:40:00|8105.1|8095.1|8104.6|8094.6|8107.6|8097.6|8101.9|8091.9|209
1698763500000|2023-10-31 14:45:00|8104.4|8094.4|8108.4|8098.4|8113.4|8103.4|8104.1|8094.1|265
1698763800000|2023-10-31 14:50:00|8108.9|8098.9|8111.1|8101.1|8113.4|8103.4|8105.6|8095.6|278
1698764100000|2023-10-31 14:55:00|8110.9|8100.9|8105.1|8095.1|8112.1|8102.1|8101.9|8090.3|184
1698764400000|2023-10-31 15:00:00|8105.4|8095.4|8103.6|8093.6|8110.1|8100.1|8101.4|8091.4|199
1698764700000|2023-10-31 15:05:00|8102.9|8092.9|8094.1|8084.1|8104.6|8094.6|8091.6|8080.6|311
1698765000000|2023-10-31 15:10:00|8094.4|8084.4|8095.4|8085.4|8097.6|8087.6|8090.1|8080.1|309
1698765300000|2023-10-31 15:15:00|8095.1|8085.1|8095.4|8085.4|8097.4|8087.4|8089.9|8079.9|278
1698765600000|2023-10-31 15:20:00|8095.6|8085.6|8099.1|8089.1|8102.6|8092.6|8094.1|8084.1|219
1698765900000|2023-10-31 15:25:00|8098.9|8088.9|8105.1|8095.1|8106.6|8096.6|8098.9|8088.9|234
1698766200000|2023-10-31 15:30:00|8105.4|8095.4|8111.1|8101.1|8112.9|8102.9|8104.6|8094.6|262
1698766500000|2023-10-31 15:35:00|8110.6|8100.6|8112.6|8102.6|8113.4|8103.4|8109.1|8099.1|150
1698766800000|2023-10-31 15:40:00|8112.9|8102.9|8109.9|8099.9|8112.9|8102.9|8107.1|8097.1|230
1698767100000|2023-10-31 15:45:00|8110.1|8100.1|8107.4|8097.4|8110.4|8100.4|8105.1|8095.1|182
1698767400000|2023-10-31 15:50:00|8107.1|8097.1|8107.4|8097.4|8109.6|8099.6|8103.9|8093.9|166
1698767700000|2023-10-31 15:55:00|8107.6|8097.6|8114.1|8104.1|8115.6|8105.6|8106.6|8096.6|211
1698768000000|2023-10-31 16:00:00|8114.4|8104.4|8118.9|8108.9|8119.9|8109.9|8114.1|8104.1|218
1698768300000|2023-10-31 16:05:00|8118.6|8108.6|8109.9|8099.9|8119.4|8109.4|8109.4|8099.4|236
1698768600000|2023-10-31 16:10:00|8109.4|8099.4|8105.9|8095.9|8109.6|8099.6|8104.1|8094.1|265
1698768900000|2023-10-31 16:15:00|8105.6|8095.6|8107.1|8097.1|8109.4|8099.4|8102.6|8092.6|202
1698769200000|2023-10-31 16:20:00|8107.4|8097.4|8112.4|8102.4|8112.4|8102.4|8107.1|8097.1|111
1698769500000|2023-10-31 16:25:00|8112.6|8102.6|8119.4|8109.4|8122.1|8112.1|8112.6|8102.6|261
1698769800000|2023-10-31 16:30:00|8118.9|8108.9|8120.4|8110.4|8120.9|8110.9|8112.4|8102.4|268
1698770100000|2023-10-31 16:35:00|8120.6|8110.6|8118.4|8108.4|8121.4|8111.4|8115.6|8105.6|172
1698770400000|2023-10-31 16:40:00|8118.6|8108.6|8110.1|8100.1|8122.1|8112.1|8109.9|8099.9|166
1698770700000|2023-10-31 16:45:00|8110.6|8100.6|8118.6|8108.6|8119.6|8109.6|8110.6|8100.6|207
1698771000000|2023-10-31 16:50:00|8118.1|8108.1|8117.4|8107.4|8118.4|8108.4|8112.6|8102.6|156
1698771300000|2023-10-31 16:55:00|8117.1|8107.1|8110.9|8100.9|8118|8108|8109.8|8099.8|228
1698771600000|2023-10-31 17:00:00|8110.8|8100.8|8115.6|8105.6|8117.8|8107.8|8109.3|8099.3|190
1698771900000|2023-10-31 17:05:00|8115.9|8105.9|8113.8|8103.8|8117|8107|8112.3|8102.3|207
1698772200000|2023-10-31 17:10:00|8113.6|8103.6|8110.1|8100.1|8113.6|8103.6|8109|8099|141
1698772500000|2023-10-31 17:15:00|8109.9|8099.9|8111|8101|8111|8101|8107.6|8097.6|101
1698772800000|2023-10-31 17:20:00|8110.6|8100.6|8114.8|8104.8|8115.6|8105.6|8109.8|8099.8|111
1698773100000|2023-10-31 17:25:00|8115.1|8105.1|8112.8|8102.8|8115.5|8105.5|8109.4|8099.4|141
1698773400000|2023-10-31 17:30:00|8113.1|8103.1|8119.3|8109.3|8119.5|8109.5|8113.1|8103.1|130
1698773700000|2023-10-31 17:35:00|8119.1|8109.1|8119.1|8109.1|8119.5|8109.5|8117.3|8107.3|74
1698774000000|2023-10-31 17:40:00|8119.3|8109.3|8119.8|8109.8|8119.8|8109.8|8118.5|8108.5|110
1698774300000|2023-10-31 17:45:00|8119.5|8109.5|8113.9|8103.9|8119.8|8109.8|8113.4|8103.4|89
1698774600000|2023-10-31 17:50:00|8114.4|8104.4|8113|8103|8115.3|8105.3|8112.1|8102.1|142
1698774900000|2023-10-31 17:55:00|8113.1|8103.1|8114.4|8104.4|8115.3|8105.3|8113|8103|77
1698775200000|2023-10-31 18:00:00|8116.1|8106.1|8115.4|8105.4|8117.9|8107.9|8114.8|8104.8|95
1698775500000|2023-10-31 18:05:00|8115.6|8105.6|8112.3|8102.3|8115.6|8105.6|8112.1|8102.1|68
1698775800000|2023-10-31 18:10:00|8112.1|8102.1|8114.4|8104.4|8115.8|8105.8|8110.5|8100.5|68
1698776100000|2023-10-31 18:15:00|8114.6|8104.6|8112.4|8102.4|8114.9|8104.9|8111.4|8101.4|65
1698776400000|2023-10-31 18:20:00|8112.6|8102.6|8109.5|8099.5|8112.6|8102.6|8106.8|8096.8|114
1698776700000|2023-10-31 18:25:00|8109.4|8099.4|8108.6|8098.6|8110.5|8100.5|8108.3|8098.3|50
1698777000000|2023-10-31 18:30:00|8108.9|8098.9|8111.9|8101.9|8111.9|8101.9|8108.4|8098.4|40
1698777300000|2023-10-31 18:35:00|8111.6|8101.6|8112.8|8102.8|8113.6|8103.6|8111.4|8101.4|54
1698777600000|2023-10-31 18:40:00|8113|8103|8115|8105|8115|8105|8113|8103|39
1698777900000|2023-10-31 18:45:00|8115.3|8105.3|8117.9|8107.9|8119.8|8109.8|8115|8105|35
1698778200000|2023-10-31 18:50:00|8117.8|8107.8|8117.5|8107.5|8118.8|8108.8|8117.1|8107.1|37
1698778500000|2023-10-31 18:55:00|8117.8|8107.8|8126|8106|8129.3|8114.5|8117.8|8104.5|30
1698800400000|2023-11-01 01:00:00|8113.8|8103.8|8115.4|8105.4|8117.9|8107.9|8111.8|8101.8|117
1698800700000|2023-11-01 01:05:00|8115.6|8105.6|8117|8107|8118.1|8108.1|8113.1|8103.1|179
1698801000000|2023-11-01 01:10:00|8117.5|8107.5|8117.5|8107.5|8119.1|8109.1|8112|8102|191
1698801300000|2023-11-01 01:15:00|8117.9|8107.9|8121.8|8111.8|8122|8112|8116.1|8106.1|267
1698801600000|2023-11-01 01:20:00|8122|8112|8124.5|8114.5|8127.6|8117.6|8120|8110|250
1698801900000|2023-11-01 01:25:00|8124.8|8114.8|8123|8113|8126.3|8116.3|8120.1|8110.1|234
1698802200000|2023-11-01 01:30:00|8122.8|8112.8|8123|8113|8125|8115|8119.4|8109.4|289
1698802500000|2023-11-01 01:35:00|8123.3|8113.3|8127.9|8117.9|8129.8|8119.8|8122.4|8112.4|223
1698802800000|2023-11-01 01:40:00|8127.6|8117.6|8126.3|8116.3|8129.8|8119.8|8126|8116|142
1698803100000|2023-11-01 01:45:00|8122.6|8112.6|8116.9|8106.9|8123|8113|8115.1|8105.1|252
1698803400000|2023-11-01 01:50:00|8116.8|8106.8|8104.3|8094.3|8116.8|8106.8|8104.3|8094.3|181
1698803700000|2023-11-01 01:55:00|8104|8094|8101.3|8091.3|8104.3|8094.3|8096.8|8086.8|244
1698804000000|2023-11-01 02:00:00|8101|8091|8097.9|8087.9|8101.3|8091.3|8094.4|8084.4|230
1698804300000|2023-11-01 02:05:00|8097.6|8087.6|8086.8|8076.8|8097.6|8087.6|8085.4|8075.4|274
1698804600000|2023-11-01 02:10:00|8086.5|8076.5|8090.9|8080.9|8092|8082|8085.8|8075.8|251
1698804900000|2023-11-01 02:15:00|8090.6|8080.6|8090.9|8080.9|8091.8|8081.8|8089.1|8079.1|79
1698805200000|2023-11-01 02:20:00|8090.6|8080.6|8088.8|8078.8|8090.9|8080.9|8087.1|8077.1|94
1698805500000|2023-11-01 02:25:00|8088.6|8078.6|8092.8|8082.8|8094.1|8084.1|8088.4|8078.4|137
1698805800000|2023-11-01 02:30:00|8093|8083|8098.6|8088.6|8098.9|8088.9|8092.5|8082.5|233
1698806100000|2023-11-01 02:35:00|8098.5|8088.5|8101|8091|8102.1|8092.1|8098.3|8088.3|144
1698806400000|2023-11-01 02:40:00|8100.8|8090.8|8105.6|8095.6|8106.5|8096.5|8099.4|8089.4|193
1698806700000|2023-11-01 02:45:00|8105.5|8095.5|8101.3|8091.3|8106.1|8096.1|8099.9|8089.9|177
1698807000000|2023-11-01 02:50:00|8101|8091|8101|8091|8103.4|8093.4|8097.5|8087.5|107
1698807300000|2023-11-01 02:55:00|8101.5|8091.5|8101|8091|8104|8094|8098.5|8088.5|164
1698807600000|2023-11-01 03:00:00|8100.6|8090.6|8106.5|8096.5|8107.5|8097.5|8099.4|8089.4|211
1698807900000|2023-11-01 03:05:00|8106.3|8096.3|8108.5|8098.5|8108.5|8098.5|8105.6|8095.6|126
1698808200000|2023-11-01 03:10:00|8108.4|8098.4|8102|8092|8108.4|8098.4|8101|8091|155
1698808500000|2023-11-01 03:15:00|8101.5|8091.5|8105.5|8095.5|8106.5|8096.5|8100.6|8090.6|109
1698808800000|2023-11-01 03:20:00|8105.3|8095.3|8108.3|8098.3|8109.3|8099.3|8105|8095|134
1698809100000|2023-11-01 03:25:00|8108|8098|8103.8|8093.8|8108.5|8098.5|8103.5|8093.5|130
1698809400000|2023-11-01 03:30:00|8104.5|8094.5|8105.9|8095.9|8111.3|8101.3|8104.1|8094.1|76
1698809700000|2023-11-01 03:35:00|8106.1|8096.1|8106.1|8096.1|8107.3|8097.3|8105.9|8095.9|40
1698810000000|2023-11-01 03:40:00|8106.3|8096.3|8107.4|8097.4|8108.5|8098.5|8106.3|8096.3|33
1698810300000|2023-11-01 03:45:00|8107.3|8097.3|8103.6|8093.6|8107.3|8097.3|8103.6|8093.6|26
1698810600000|2023-11-01 03:50:00|8103.4|8093.4|8102.5|8092.5|8104.3|8094.3|8102.1|8092.1|61
1698810900000|2023-11-01 03:55:00|8102.3|8092.3|8100.8|8090.8|8103.3|8093.3|8100.8|8090.8|34
1698811200000|2023-11-01 04:00:00|8100.6|8090.6|8100|8090|8100.9|8090.9|8099.6|8089.6|25
1698811500000|2023-11-01 04:05:00|8099.6|8089.6|8098.8|8088.8|8100.3|8090.3|8098.5|8088.5|32
1698811800000|2023-11-01 04:10:00|8099|8089|8094.4|8084.4|8099|8089|8094.3|8084.3|61
1698812100000|2023-11-01 04:15:00|8094.9|8084.9|8098.6|8088.6|8100|8090|8094.8|8084.8|103
1698812400000|2023-11-01 04:20:00|8099|8089|8098.3|8088.3|8099|8089|8098|8088|20
1698812700000|2023-11-01 04:25:00|8098.1|8088.1|8098.3|8088.3|8101|8091|8098.1|8088.1|46
1698813000000|2023-11-01 04:30:00|8098|8088|8099.5|8089.5|8099.8|8089.8|8095.8|8085.8|46
1698813300000|2023-11-01 04:35:00|8099.8|8089.8|8103.1|8093.1|8103.4|8093.4|8099.3|8089.3|50
1698813600000|2023-11-01 04:40:00|8102.8|8092.8|8104.8|8094.8|8104.9|8094.9|8101.8|8091.8|39
1698813900000|2023-11-01 04:45:00|8104.5|8094.5|8104.5|8094.5|8106.5|8096.5|8103.5|8093.5|44
1698814200000|2023-11-01 04:50:00|8104.3|8094.3|8104.1|8094.1|8104.5|8094.5|8103.4|8093.4|32
1698814500000|2023-11-01 04:55:00|8104.4|8094.4|8103.6|8093.6|8105.8|8095.8|8103.3|8093.3|52
1698814800000|2023-11-01 05:00:00|8103.5|8093.5|8102|8092|8104.8|8094.8|8099.4|8089.4|100
1698815100000|2023-11-01 05:05:00|8101.8|8091.8|8101.5|8091.5|8103.4|8093.4|8100.9|8090.9|114
1698815400000|2023-11-01 05:10:00|8101.8|8091.8|8104.4|8094.4|8104.9|8094.9|8101.5|8091.5|90
1698815700000|2023-11-01 05:15:00|8104.6|8094.6|8106.3|8096.3|8106.5|8096.5|8103.4|8093.4|55
1698816000000|2023-11-01 05:20:00|8107.3|8097.3|8103.1|8093.1|8109.9|8099.9|8102.8|8092.8|62
1698816300000|2023-11-01 05:25:00|8103|8093|8102.8|8092.8|8103.8|8093.8|8100.9|8090.9|51
1698816600000|2023-11-01 05:30:00|8103|8093|8110.3|8100.3|8110.5|8100.5|8098.9|8088.9|187
1698816900000|2023-11-01 05:35:00|8110.5|8100.5|8100.3|8090.3|8110.8|8100.8|8099.5|8089.5|181
1698817200000|2023-11-01 05:40:00|8100|8090|8100.4|8090.4|8102.8|8092.8|8098|8088|116
1698817500000|2023-11-01 05:45:00|8099.6|8089.6|8098.8|8088.8|8101.1|8091.1|8096.8|8086.8|212
1698817800000|2023-11-01 05:50:00|8099|8089|8097.5|8087.5|8102|8092|8096.9|8086.9|141
1698818100000|2023-11-01 05:55:00|8097.6|8087.6|8095.4|8085.4|8099.3|8089.3|8094.8|8084.8|100
1698818400000|2023-11-01 06:00:00|8095.5|8085.5|8103.4|8093.4|8106.3|8096.3|8095.4|8085.4|184
1698818700000|2023-11-01 06:05:00|8103.5|8093.5|8107.9|8097.9|8108.8|8098.8|8102.4|8092.4|190
1698819000000|2023-11-01 06:10:00|8108.1|8098.1|8114|8104|8118.6|8105.3|8107.8|8097.8|246
1698819300000|2023-11-01 06:15:00|8114.1|8104.1|8115.5|8105.5|8117.4|8107.4|8112|8102|203
1698819600000|2023-11-01 06:20:00|8115.8|8105.8|8110.5|8100.5|8115.8|8105.8|8110.3|8100.3|102
1698819900000|2023-11-01 06:25:00|8110.6|8100.6|8113.8|8103.8|8114.5|8104.5|8109.3|8099.3|96
1698820200000|2023-11-01 06:30:00|8113|8103|8109.8|8099.8|8113.9|8103.9|8108.6|8098.6|99
1698820500000|2023-11-01 06:35:00|8110|8100|8111.3|8101.3|8114|8104|8109.6|8099.6|109
1698820800000|2023-11-01 06:40:00|8111.5|8101.5|8112.4|8102.4|8116.5|8106.5|8111.5|8101.5|169
1698821100000|2023-11-01 06:45:00|8112.3|8102.3|8111.3|8101.3|8115.1|8105.1|8110.8|8100.8|99
1698821400000|2023-11-01 06:50:00|8111.5|8101.5|8112.9|8102.9|8115.9|8105.9|8111.1|8101.1|150
1698821700000|2023-11-01 06:55:00|8112.8|8102.8|8117.4|8107.4|8117.4|8107.4|8109.3|8099.3|162
1698822000000|2023-11-01 07:00:00|8117.1|8107.1|8127.6|8117.6|8130.8|8120.8|8116.5|8106.5|162
1698822300000|2023-11-01 07:05:00|8127.9|8117.9|8126|8116|8132.9|8122.9|8121.3|8111.3|168
1698822600000|2023-11-01 07:10:00|8126.1|8116.1|8131.8|8121.8|8134.5|8124.5|8124.5|8114.5|128
1698822900000|2023-11-01 07:15:00|8131.5|8121.5|8128.5|8118.5|8133.8|8123.8|8125.9|8115.9|96
1698823200000|2023-11-01 07:20:00|8128.8|8118.8|8131.4|8121.4|8134.5|8124.5|8124.8|8114.8|125
1698823500000|2023-11-01 07:25:00|8132.1|8122.1|8118.3|8108.3|8132.1|8122.1|8117.3|8107.3|121
1698823800000|2023-11-01 07:30:00|8118.1|8108.1|8132|8122|8132|8122|8117.6|8107.6|168
1698824100000|2023-11-01 07:35:00|8131.8|8121.8|8128.4|8118.4|8131.8|8121.8|8127.6|8117.6|79
1698824400000|2023-11-01 07:40:00|8128.1|8118.1|8124.8|8114.8|8129.1|8119.1|8122.4|8112.4|82
1698824700000|2023-11-01 07:45:00|8124.5|8114.5|8119.6|8109.6|8126.8|8116.8|8119.4|8109.4|123
1698825000000|2023-11-01 07:50:00|8119.4|8109.4|8105.6|8095.6|8119.4|8109.4|8097.5|8087.5|211
1698825300000|2023-11-01 07:55:00|8105.4|8095.4|8110.3|8100.3|8110.3|8100.3|8098.6|8088.6|138
1698825600000|2023-11-01 08:00:00|8110.5|8100.5|8102.4|8092.4|8112.3|8102.3|8098.6|8088.6|279
1698825900000|2023-11-01 08:05:00|8102.6|8092.6|8095.8|8085.8|8112.4|8102.4|8095|8085|190
1698826200000|2023-11-01 08:10:00|8095.3|8085.3|8107.4|8097.4|8112.1|8102.1|8094.4|8084.4|173
1698826500000|2023-11-01 08:15:00|8107.1|8097.1|8101.9|8091.9|8107.6|8097.6|8095.4|8085.4|197
1698826800000|2023-11-01 08:20:00|8101.6|8091.6|8095.6|8085.6|8102.4|8092.4|8094.6|8084.6|151
1698827100000|2023-11-01 08:25:00|8095.4|8085.4|8090.1|8080.1|8095.4|8085.4|8087.6|8077.6|152
1698827400000|2023-11-01 08:30:00|8089.4|8079.4|8087.6|8077.6|8089.6|8079.6|8083.9|8073.9|148
1698827700000|2023-11-01 08:35:00|8087.9|8077.9|8089.6|8079.6|8095.1|8085.1|8087.9|8077.9|123
1698828000000|2023-11-01 08:40:00|8089.4|8079.4|8092.9|8082.9|8092.9|8082.9|8087.4|8077.4|157
1698828300000|2023-11-01 08:45:00|8093.1|8083.1|8089.1|8079.1|8093.1|8083.1|8087.1|8077.1|73
1698828600000|2023-11-01 08:50:00|8088.9|8078.9|8089.6|8079.6|8092.1|8082.1|8087.6|8077.6|97
1698828900000|2023-11-01 08:55:00|8089.1|8079.1|8090.6|8080.6|8090.6|8080.6|8085.1|8075.1|74
1698829200000|2023-11-01 09:00:00|8090.4|8080.4|8101.6|8091.6|8103.1|8093.1|8087.6|8077.6|160
1698829500000|2023-11-01 09:05:00|8101.4|8091.4|8100.9|8090.9|8104.1|8094.1|8095.9|8085.9|135
1698829800000|2023-11-01 09:10:00|8101.6|8091.6|8107.1|8097.1|8108.4|8098.4|8099.9|8089.9|118
1698830100000|2023-11-01 09:15:00|8106.9|8096.9|8099.6|8089.6|8106.9|8096.9|8096.4|8086.4|112
1698830400000|2023-11-01 09:20:00|8099.4|8089.4|8101.1|8091.1|8102.1|8092.1|8094.1|8084.1|105
1698830700000|2023-11-01 09:25:00|8100.9|8090.9|8100.4|8090.4|8102.1|8092.1|8098.4|8088.4|91
1698831000000|2023-11-01 09:30:00|8099.9|8089.9|8098.1|8088.1|8101.6|8091.6|8094.9|8084.9|119
1698831300000|2023-11-01 09:35:00|8097.9|8087.9|8097.6|8087.6|8100.1|8090.1|8096.4|8086.4|62
1698831600000|2023-11-01 09:40:00|8098.9|8088.9|8093.4|8083.4|8098.9|8088.9|8092.1|8082.1|70
1698831900000|2023-11-01 09:45:00|8093.1|8083.1|8094.4|8084.4|8094.4|8084.4|8090.6|8080.6|80
1698832200000|2023-11-01 09:50:00|8094.1|8084.1|8090.4|8080.4|8094.6|8084.6|8090.4|8080.4|88
1698832500000|2023-11-01 09:55:00|8091.4|8081.4|8095.6|8085.6|8095.6|8085.6|8090.1|8080.1|70
1698832800000|2023-11-01 10:00:00|8095.9|8085.9|8104.1|8094.1|8104.1|8094.1|8095.9|8085.9|122
1698833100000|2023-11-01 10:05:00|8104.4|8094.4|8105.6|8095.6|8108.1|8098.1|8102.1|8092.1|98
1698833400000|2023-11-01 10:10:00|8105.4|8095.4|8111.9|8101.9|8112.4|8102.4|8099.1|8089.1|97
1698833700000|2023-11-01 10:15:00|8111.6|8101.6|8111.4|8101.4|8112.1|8102.1|8107.4|8097.4|118
1698834000000|2023-11-01 10:20:00|8111.6|8101.6|8105.6|8095.6|8112.1|8102.1|8105.4|8095.4|81
1698834300000|2023-11-01 10:25:00|8105.9|8095.9|8110.9|8100.9|8110.9|8100.9|8105.4|8095.4|102
1698834600000|2023-11-01 10:30:00|8110.6|8100.6|8113.9|8103.9|8114.9|8104.9|8108.9|8098.9|86
1698834900000|2023-11-01 10:35:00|8114.4|8104.4|8114.9|8104.9|8118.4|8108.4|8112.6|8102.6|98
1698835200000|2023-11-01 10:40:00|8115.1|8105.1|8115.4|8105.4|8116.6|8106.6|8112.6|8102.6|87
1698835500000|2023-11-01 10:45:00|8114.9|8104.9|8117.9|8107.9|8118.9|8108.9|8114.4|8104.4|88
1698835800000|2023-11-01 10:50:00|8118.1|8108.1|8132.9|8122.9|8137.4|8127.4|8117.9|8107.9|185
1698836100000|2023-11-01 10:55:00|8132.6|8122.6|8141.4|8131.4|8141.9|8131.9|8131.6|8121.6|201
1698836400000|2023-11-01 11:00:00|8141.1|8131.1|8151.9|8141.9|8152|8142|8140.9|8130.9|257
1698836700000|2023-11-01 11:05:00|8154.8|8144.8|8146.5|8136.5|8162.1|8152.1|8141.1|8131.1|244
1698837000000|2023-11-01 11:10:00|8145.8|8135.8|8151.6|8141.6|8154.9|8144.9|8144.4|8134.4|224
1698837300000|2023-11-01 11:15:00|8151.4|8141.4|8155.9|8145.9|8158.1|8148.1|8151.4|8141.4|150
1698837600000|2023-11-01 11:20:00|8156.1|8146.1|8140.6|8130.6|8156.1|8146.1|8137.4|8127.4|165
1698837900000|2023-11-01 11:25:00|8140.9|8130.9|8138.6|8128.6|8144.6|8134.6|8138.6|8128.6|122
1698838200000|2023-11-01 11:30:00|8138.9|8128.9|8151.9|8141.9|8152.4|8142.4|8138.9|8128.9|117
1698838500000|2023-11-01 11:35:00|8152.1|8142.1|8155.1|8145.1|8158.1|8148.1|8151.6|8141.6|148
1698838800000|2023-11-01 11:40:00|8155.4|8145.4|8142.1|8132.1|8156.4|8146.4|8139.4|8129.4|168
1698839100000|2023-11-01 11:45:00|8141.6|8131.6|8132.1|8122.1|8143.1|8133.1|8131.6|8121.6|134
1698839400000|2023-11-01 11:50:00|8131.9|8121.9|8128.9|8118.9|8132.6|8122.6|8126.4|8116.4|112
1698839700000|2023-11-01 11:55:00|8129.1|8119.1|8123.4|8113.4|8130.9|8120.9|8120.6|8110.6|195
1698840000000|2023-11-01 12:00:00|8124.1|8114.1|8111.6|8101.6|8128.4|8118.4|8110.6|8100.6|264
1698840300000|2023-11-01 12:05:00|8110.1|8100.1|8108.6|8098.6|8115.1|8105.1|8102.6|8092.6|323
1698840600000|2023-11-01 12:10:00|8108.4|8098.4|8123.6|8113.6|8129.1|8119.1|8107.9|8097.9|277
1698840900000|2023-11-01 12:15:00|8131.1|8111.1|8131.9|8121.9|8136.9|8126.9|8126.6|8111.1|303
1698841200000|2023-11-01 12:20:00|8131.6|8121.6|8134.9|8124.9|8135.9|8125.9|8129.4|8119.4|236
1698841500000|2023-11-01 12:25:00|8134.6|8124.6|8128.9|8118.9|8135.6|8125.6|8126.4|8116.4|178
1698841800000|2023-11-01 12:30:00|8128.6|8118.6|8124.4|8114.4|8134.6|8124.6|8122.9|8112.9|456
1698842100000|2023-11-01 12:35:00|8124.9|8114.9|8141.6|8131.6|8146.9|8136.9|8122.1|8112.1|374
1698842400000|2023-11-01 12:40:00|8141.4|8131.4|8139.6|8129.6|8144.4|8134.4|8136.4|8126.4|238
1698842700000|2023-11-01 12:45:00|8139.4|8129.4|8141.9|8131.9|8143.6|8133.6|8137.4|8127.4|169
1698843000000|2023-11-01 12:50:00|8141.6|8131.6|8144.4|8134.4|8148.4|8138.4|8140.4|8130.4|220
1698843300000|2023-11-01 12:55:00|8144.6|8134.6|8135.1|8125.1|8146.1|8136.1|8130.6|8120.6|252
1698843600000|2023-11-01 13:00:00|8134.9|8124.9|8142.4|8132.4|8142.9|8132.9|8132.5|8122.5|469
1698843900000|2023-11-01 13:05:00|8142.6|8132.6|8143.9|8133.9|8147.6|8137.6|8137.6|8127.6|371
1698844200000|2023-11-01 13:10:00|8143.4|8133.4|8142.9|8132.9|8148.1|8138.1|8140.1|8130.1|355
1698844500000|2023-11-01 13:15:00|8142.6|8132.6|8139.1|8129.1|8143.4|8133.4|8132.9|8122.9|282
1698844800000|2023-11-01 13:20:00|8139.4|8129.4|8139.4|8129.4|8140.6|8130.6|8136.1|8126.1|216
1698845100000|2023-11-01 13:25:00|8138.9|8128.9|8139.6|8129.6|8141.6|8131.6|8137.6|8127.6|174
1698845400000|2023-11-01 13:30:00|8139.4|8129.4|8129.9|8119.9|8141.6|8131.6|8124.4|8114.4|378
1698845700000|2023-11-01 13:35:00|8130.1|8120.1|8136.9|8126.9|8143.4|8133.4|8128.4|8118.4|398
1698846000000|2023-11-01 13:40:00|8137.1|8127.1|8138.9|8128.9|8141.9|8131.9|8132.1|8122.1|291
1698846300000|2023-11-01 13:45:00|8139.1|8129.1|8144.6|8134.6|8148.4|8138.4|8137.9|8127.9|356
1698846600000|2023-11-01 13:50:00|8145.1|8135.1|8146.6|8136.6|8149.6|8139.6|8144.1|8134.1|296
1698846900000|2023-11-01 13:55:00|8146.9|8136.9|8145.4|8135.4|8147.1|8137.1|8141.4|8131.4|199
1698847200000|2023-11-01 14:00:00|8147.4|8137.4|8149.6|8139.6|8156.5|8146.5|8147.1|8137.1|571
1698847500000|2023-11-01 14:05:00|8148.9|8138.9|8149.6|8139.6|8152.1|8142.1|8141.6|8131.6|460
1698847800000|2023-11-01 14:10:00|8149.9|8139.9|8163.1|8153.1|8167.4|8157.4|8146.1|8136.1|446
1698848100000|2023-11-01 14:15:00|8164.4|8154.4|8169.6|8159.6|8169.9|8159.9|8157.4|8147.4|467
1698848400000|2023-11-01 14:20:00|8169.9|8159.9|8182.9|8172.9|8183.9|8173.9|8169.6|8159.6|485
1698848700000|2023-11-01 14:25:00|8183.1|8173.1|8174.6|8164.6|8183.9|8173.9|8173.9|8163.9|402
1698849000000|2023-11-01 14:30:00|8174.4|8164.4|8178.9|8168.9|8181.1|8171.1|8172.9|8162.9|342
1698849300000|2023-11-01 14:35:00|8179.1|8169.1|8182.6|8172.6|8186.6|8176.6|8177.1|8167.1|318
1698849600000|2023-11-01 14:40:00|8182.4|8172.4|8184.1|8174.1|8191.6|8181.6|8181.4|8171.4|263
1698849900000|2023-11-01 14:45:00|8184.4|8174.4|8177.9|8167.9|8188.1|8178.1|8176.9|8166.9|263
1698850200000|2023-11-01 14:50:00|8177.6|8167.6|8171.9|8161.9|8177.6|8167.6|8171.6|8161.6|271
1698850500000|2023-11-01 14:55:00|8172.4|8162.4|8164.6|8154.6|8173.1|8163.1|8163.4|8153.4|244
1698850800000|2023-11-01 15:00:00|8164.9|8154.9|8159.1|8149.1|8164.9|8154.9|8155.1|8145.1|239
1698851100000|2023-11-01 15:05:00|8159.6|8149.6|8159.6|8149.6|8161.1|8151.1|8157.1|8147.1|179
1698851400000|2023-11-01 15:10:00|8159.4|8149.4|8148.6|8138.6|8159.9|8149.9|8145.6|8135.6|227
1698851700000|2023-11-01 15:15:00|8149.1|8139.1|8150.4|8140.4|8150.9|8140.9|8142.4|8132.4|260
1698852000000|2023-11-01 15:20:00|8150.6|8140.6|8150.4|8140.4|8151.1|8141.1|8143.4|8133.4|269
1698852300000|2023-11-01 15:25:00|8150.1|8140.1|8148.6|8138.6|8155.4|8145.4|8147.4|8137.4|270
1698852600000|2023-11-01 15:30:00|8148.4|8138.4|8138.6|8128.6|8148.9|8138.9|8136.6|8126.6|247
1698852900000|2023-11-01 15:35:00|8139.1|8129.1|8137.6|8127.6|8142.4|8132.4|8133.9|8123.9|262
1698853200000|2023-11-01 15:40:00|8137.4|8127.4|8133.1|8123.1|8137.4|8127.4|8132.6|8122.6|257
1698853500000|2023-11-01 15:45:00|8132.9|8122.9|8134.4|8124.4|8140.4|8130.4|8131.9|8121.9|186
1698853800000|2023-11-01 15:50:00|8133.9|8123.9|8132.9|8122.9|8134.4|8124.4|8131.6|8121.6|143
1698854100000|2023-11-01 15:55:00|8133.6|8123.6|8136.6|8126.6|8140.4|8130.4|8133.6|8123.6|164
1698854400000|2023-11-01 16:00:00|8136.4|8126.4|8134.9|8124.9|8136.4|8126.4|8131.4|8121.4|127
1698854700000|2023-11-01 16:05:00|8134.6|8124.6|8134.6|8124.6|8136.6|8126.6|8131.9|8121.9|149
1698855000000|2023-11-01 16:10:00|8134.4|8124.4|8136.9|8126.9|8138.9|8128.9|8133.6|8123.6|142
1698855300000|2023-11-01 16:15:00|8136.6|8126.6|8128.9|8118.9|8136.6|8126.6|8124.6|8114.6|275
1698855600000|2023-11-01 16:20:00|8128.4|8118.4|8126.1|8116.1|8128.4|8118.4|8122.4|8112.4|197
1698855900000|2023-11-01 16:25:00|8125.9|8115.9|8118.1|8108.1|8126.1|8116.1|8118.1|8108.1|216
1698856200000|2023-11-01 16:30:00|8118.6|8108.6|8121.1|8111.1|8121.1|8111.1|8116.1|8106.1|179
1698856500000|2023-11-01 16:35:00|8121.4|8111.4|8120.1|8110.1|8121.4|8111.4|8117.1|8107.1|166
1698856800000|2023-11-01 16:40:00|8119.6|8109.6|8114.4|8104.4|8120.1|8110.1|8114.1|8104.1|188
1698857100000|2023-11-01 16:45:00|8114.1|8104.1|8120.9|8110.9|8121.6|8111.6|8111.6|8101.6|207
1698857400000|2023-11-01 16:50:00|8120.6|8110.6|8115.9|8105.9|8120.6|8110.6|8115.6|8105.6|140
1698857700000|2023-11-01 16:55:00|8115.4|8105.4|8118.8|8108.8|8118.8|8108.8|8112.3|8102.3|219
1698858000000|2023-11-01 17:00:00|8118.4|8108.4|8116.3|8106.3|8121.4|8111.4|8113.6|8103.6|167
1698858300000|2023-11-01 17:05:00|8116.1|8106.1|8113|8103|8116.5|8106.5|8112.6|8102.6|101
1698858600000|2023-11-01 17:10:00|8113.3|8103.3|8114.8|8104.8|8119.4|8109.4|8113|8103|81
1698858900000|2023-11-01 17:15:00|8114.5|8104.5|8113.8|8103.8|8115.9|8105.9|8113.3|8103.3|51
1698859200000|2023-11-01 17:20:00|8113.6|8103.6|8106.5|8096.5|8114.3|8104.3|8105|8095|78
1698859500000|2023-11-01 17:25:00|8106.3|8096.3|8113.8|8103.8|8114.9|8104.9|8105.5|8095.5|115
1698859800000|2023-11-01 17:30:00|8113.3|8103.3|8107.5|8097.5|8113.8|8103.8|8107.5|8097.5|156
1698860100000|2023-11-01 17:35:00|8108|8098|8111.3|8101.3|8112.1|8102.1|8107.8|8097.8|98
1698860400000|2023-11-01 17:40:00|8111.4|8101.4|8113.6|8103.6|8115.5|8105.5|8110.9|8100.9|107
1698860700000|2023-11-01 17:45:00|8113.9|8103.9|8109.3|8099.3|8114.3|8104.3|8107.8|8097.8|124
1698861000000|2023-11-01 17:50:00|8108.8|8098.8|8109.5|8099.5|8113.5|8103.5|8108.5|8098.5|81
1698861300000|2023-11-01 17:55:00|8109.8|8099.8|8109.8|8099.8|8109.8|8099.8|8104.6|8094.6|77
1698861600000|2023-11-01 18:00:00|8110.5|8100.5|8115.4|8105.4|8127.1|8109.4|8109.9|8089.9|361
1698861900000|2023-11-01 18:05:00|8115.1|8105.1|8109|8099|8115.1|8105.1|8103.4|8093.4|310
1698862200000|2023-11-01 18:10:00|8109.3|8099.3|8103|8093|8111.5|8101.5|8102.8|8092.8|309
1698862500000|2023-11-01 18:15:00|8103.4|8093.4|8106.3|8096.3|8108.3|8098.3|8101.3|8091.3|265
1698862800000|2023-11-01 18:20:00|8106.1|8096.1|8109.8|8099.8|8112.3|8102.3|8106|8096|239
1698863100000|2023-11-01 18:25:00|8109.9|8099.9|8110.1|8100.1|8111.8|8101.8|8106.4|8096.4|160
1698863400000|2023-11-01 18:30:00|8110.3|8100.3|8123.4|8113.4|8131.9|8118.5|8110.1|8100.1|366
1698863700000|2023-11-01 18:35:00|8123.1|8113.1|8107|8097|8132.6|8119.1|8104|8094|486
1698864000000|2023-11-01 18:40:00|8107.3|8097.3|8099.1|8089.1|8111.3|8101.3|8093.6|8083.6|473
1698864300000|2023-11-01 18:45:00|8099.4|8089.4|8100.3|8090.3|8104|8094|8093.4|8083.4|400
1698864600000|2023-11-01 18:50:00|8100.4|8090.4|8104.8|8094.8|8109.3|8099.3|8099.9|8089.9|381
1698864900000|2023-11-01 18:55:00|8105|8095|8121|8101|8122.3|8102.3|8105|8090.4|68
1698886800000|2023-11-02 01:00:00|8157.1|8147.1|8160.4|8150.4|8160.8|8150.8|8155.5|8145.5|149
1698887100000|2023-11-02 01:05:00|8160.8|8150.8|8162.5|8152.5|8163.3|8153.3|8158.6|8148.6|201
1698887400000|2023-11-02 01:10:00|8162.8|8152.8|8168.1|8158.1|8168.8|8158.8|8162.8|8152.8|226
1698887700000|2023-11-02 01:15:00|8167.8|8157.8|8166|8156|8171|8161|8164.1|8154.1|297
1698888000000|2023-11-02 01:20:00|8166.3|8156.3|8166.1|8156.1|8171.6|8161.6|8164.9|8154.9|340
1698888300000|2023-11-02 01:25:00|8165.9|8155.9|8161.8|8151.8|8166.3|8156.3|8159.8|8149.8|197
1698888600000|2023-11-02 01:30:00|8161.5|8151.5|8157.9|8147.9|8162.8|8152.8|8157.8|8147.8|316
1698888900000|2023-11-02 01:35:00|8158|8148|8165|8155|8165.6|8155.6|8158|8148|260
1698889200000|2023-11-02 01:40:00|8165.5|8155.5|8169|8159|8171.3|8161.3|8165.5|8155.5|241
1698889500000|2023-11-02 01:45:00|8169.3|8159.3|8166.8|8156.8|8170.3|8160.3|8165.5|8155.5|169
1698889800000|2023-11-02 01:50:00|8167|8157|8162|8152|8167.3|8157.3|8159.3|8149.3|170
1698890100000|2023-11-02 01:55:00|8162.1|8152.1|8165.3|8155.3|8166.3|8156.3|8161.5|8151.5|162
1698890400000|2023-11-02 02:00:00|8165.5|8155.5|8158|8148|8166.8|8156.8|8158|8148|171
1698890700000|2023-11-02 02:05:00|8158.4|8148.4|8157.3|8147.3|8158.5|8148.5|8152.5|8142.5|146
1698891000000|2023-11-02 02:10:00|8157|8147|8155.5|8145.5|8157.5|8147.5|8152.8|8142.8|218
1698891300000|2023-11-02 02:15:00|8155.8|8145.8|8160.1|8150.1|8160.1|8150.1|8155.1|8145.1|106
1698891600000|2023-11-02 02:20:00|8159.9|8149.9|8160.4|8150.4|8161.6|8151.6|8157.1|8147.1|87
1698891900000|2023-11-02 02:25:00|8160.1|8150.1|8157.5|8147.5|8160.1|8150.1|8156|8146|104
1698892200000|2023-11-02 02:30:00|8157.3|8147.3|8159.5|8149.5|8160.5|8150.5|8154.5|8144.5|130
1698892500000|2023-11-02 02:35:00|8159.8|8149.8|8161.3|8151.3|8162.3|8152.3|8158.8|8148.8|132
1698892800000|2023-11-02 02:40:00|8161.4|8151.4|8163.8|8153.8|8167.3|8157.3|8159.3|8149.3|145
1698893100000|2023-11-02 02:45:00|8164|8154|8156.5|8146.5|8164|8154|8154.4|8144.4|149
1698893400000|2023-11-02 02:50:00|8156.9|8146.9|8155.5|8145.5|8157.4|8147.4|8152.8|8142.8|181
1698893700000|2023-11-02 02:55:00|8155.3|8145.3|8156.5|8146.5|8157|8147|8153.8|8143.8|112
1698894000000|2023-11-02 03:00:00|8156|8146|8160.8|8150.8|8163.3|8153.3|8154.8|8144.8|116
1698894300000|2023-11-02 03:05:00|8160.5|8150.5|8157|8147|8161.5|8151.5|8154.8|8144.8|115
1698894600000|2023-11-02 03:10:00|8156.8|8146.8|8157.9|8147.9|8159.5|8149.5|8154.5|8144.5|119
1698894900000|2023-11-02 03:15:00|8158.5|8148.5|8165.3|8155.3|8165.4|8155.4|8158.5|8148.5|137
1698895200000|2023-11-02 03:20:00|8165.4|8155.4|8165.8|8155.8|8167.3|8157.3|8164.3|8154.3|140
1698895500000|2023-11-02 03:25:00|8166|8156|8166|8156|8167.5|8157.5|8165|8155|150
1698895800000|2023-11-02 03:30:00|8166.3|8156.3|8161.5|8151.5|8168.3|8158.3|8161.3|8151.3|95
1698896100000|2023-11-02 03:35:00|8162|8152|8162.3|8152.3|8163.5|8153.5|8161.5|8151.5|68
1698896400000|2023-11-02 03:40:00|8162.6|8152.6|8163.1|8153.1|8164.6|8154.6|8162.4|8152.4|60
1698896700000|2023-11-02 03:45:00|8163.3|8153.3|8165.5|8155.5|8166.6|8156.6|8163.1|8153.1|39
1698897000000|2023-11-02 03:50:00|8165.3|8155.3|8167.3|8157.3|8167.8|8157.8|8165.3|8155.3|35
1698897300000|2023-11-02 03:55:00|8167.5|8157.5|8165.9|8155.9|8168.4|8158.4|8165.9|8155.9|28
1698897600000|2023-11-02 04:00:00|8166.1|8156.1|8165.9|8155.9|8166.1|8156.1|8164|8154|52
1698897900000|2023-11-02 04:05:00|8165.8|8155.8|8165|8155|8165.8|8155.8|8164.5|8154.5|30
1698898200000|2023-11-02 04:10:00|8164.9|8154.9|8164.5|8154.5|8165.8|8155.8|8164.4|8154.4|19
1698898500000|2023-11-02 04:15:00|8164.3|8154.3|8160.8|8150.8|8164.3|8154.3|8160.3|8150.3|25
1698898800000|2023-11-02 04:20:00|8161.3|8151.3|8161.3|8151.3|8162|8152|8160.3|8150.3|27
1698899100000|2023-11-02 04:25:00|8161.6|8151.6|8161.9|8151.9|8162.8|8152.8|8160.8|8150.8|56
1698899400000|2023-11-02 04:30:00|8162.3|8152.3|8163.5|8153.5|8163.9|8153.9|8161|8151|67
1698899700000|2023-11-02 04:35:00|8163.9|8153.9|8164.6|8154.6|8165.6|8155.6|8163.5|8153.5|33
1698900000000|2023-11-02 04:40:00|8164.9|8154.9|8163.5|8153.5|8165|8155|8163.3|8153.3|31
1698900300000|2023-11-02 04:45:00|8164|8154|8163.5|8153.5|8164.8|8154.8|8162.5|8152.5|17
1698900600000|2023-11-02 04:50:00|8163.8|8153.8|8160|8150|8163.8|8153.8|8158.5|8148.5|59
1698900900000|2023-11-02 04:55:00|8159.5|8149.5|8156.8|8146.8|8160|8150|8154.6|8144.6|60
1698901200000|2023-11-02 05:00:00|8157|8147|8157.3|8147.3|8160.1|8150.1|8155.6|8145.6|82
1698901500000|2023-11-02 05:05:00|8157.5|8147.5|8156|8146|8158|8148|8155.4|8145.4|85
1698901800000|2023-11-02 05:10:00|8156.3|8146.3|8155.4|8145.4|8156.3|8146.3|8151.8|8141.8|82
1698902100000|2023-11-02 05:15:00|8155|8145|8148.8|8138.8|8156|8146|8147.1|8137.1|84
1698902400000|2023-11-02 05:20:00|8149.3|8139.3|8147|8137|8150.4|8140.4|8146.5|8136.5|90
1698902700000|2023-11-02 05:25:00|8146.8|8136.8|8149|8139|8150.5|8140.5|8146.5|8136.5|90
1698903000000|2023-11-02 05:30:00|8148.8|8138.8|8149.8|8139.8|8151.9|8141.9|8147.8|8137.8|206
1698903300000|2023-11-02 05:35:00|8149.5|8139.5|8150.4|8140.4|8154.4|8144.4|8149.5|8139.5|167
1698903600000|2023-11-02 05:40:00|8150.6|8140.6|8154.4|8144.4|8155.4|8145.4|8148.4|8138.4|151
1698903900000|2023-11-02 05:45:00|8154.6|8144.6|8151.3|8141.3|8155.9|8145.9|8149.8|8139.8|125
1698904200000|2023-11-02 05:50:00|8151.5|8141.5|8153.3|8143.3|8153.5|8143.5|8149.8|8139.8|175
1698904500000|2023-11-02 05:55:00|8153|8143|8146.3|8136.3|8153.3|8143.3|8144.3|8134.3|166
1698904800000|2023-11-02 06:00:00|8146.1|8136.1|8146.3|8136.3|8147.1|8137.1|8143.6|8133.6|310
1698905100000|2023-11-02 06:05:00|8146.4|8136.4|8137.4|8127.4|8146.4|8136.4|8136.4|8126.4|177
1698905400000|2023-11-02 06:10:00|8137.6|8127.6|8134|8124|8137.8|8127.8|8133.1|8123.1|164
1698905700000|2023-11-02 06:15:00|8133.8|8123.8|8132|8122|8134.5|8124.5|8130.8|8120.8|142
1698906000000|2023-11-02 06:20:00|8131.8|8121.8|8135|8125|8135.6|8125.6|8129.9|8119.9|133
1698906300000|2023-11-02 06:25:00|8135.3|8125.3|8134.9|8124.9|8135.9|8125.9|8131.8|8121.8|127
1698906600000|2023-11-02 06:30:00|8134.6|8124.6|8140.3|8130.3|8141.1|8131.1|8134.6|8124.6|197
1698906900000|2023-11-02 06:35:00|8140.1|8130.1|8143|8133|8143.3|8133.3|8136.9|8126.9|326
1698907200000|2023-11-02 06:40:00|8142.8|8132.8|8144.3|8134.3|8145.3|8135.3|8140.5|8130.5|96
1698907500000|2023-11-02 06:45:00|8144|8134|8139.3|8129.3|8144.3|8134.3|8138|8128|78
1698907800000|2023-11-02 06:50:00|8139|8129|8141.5|8131.5|8141.5|8131.5|8137.3|8127.3|114
1698908100000|2023-11-02 06:55:00|8142|8132|8142.3|8132.3|8144.5|8134.5|8141.4|8131.4|328
1698908400000|2023-11-02 07:00:00|8142|8132|8149|8139|8150|8140|8139.5|8129.5|143
1698908700000|2023-11-02 07:05:00|8148.5|8138.5|8148.1|8138.1|8152.4|8142.4|8147|8137|98
1698909000000|2023-11-02 07:10:00|8148|8138|8139.9|8129.9|8148.3|8138.3|8138.5|8128.5|65
1698909300000|2023-11-02 07:15:00|8140.5|8130.5|8141.8|8131.8|8141.8|8131.8|8138.6|8128.6|53
1698909600000|2023-11-02 07:20:00|8141.5|8131.5|8148.8|8138.8|8149.3|8139.3|8140.8|8130.8|51
1698909900000|2023-11-02 07:25:00|8148.5|8138.5|8141.5|8131.5|8148.6|8138.6|8137.5|8127.5|120
1698910200000|2023-11-02 07:30:00|8141.3|8131.3|8164.5|8154.5|8164.5|8154.5|8140.8|8130.8|159
1698910500000|2023-11-02 07:35:00|8164.8|8154.8|8171.5|8161.5|8179.3|8169.3|8164.3|8154.3|213
1698910800000|2023-11-02 07:40:00|8172|8162|8175.3|8165.3|8178.1|8168.1|8161.3|8151.3|203
1698911100000|2023-11-02 07:45:00|8175.5|8165.5|8170|8160|8176.5|8166.5|8169.9|8159.9|139
1698911400000|2023-11-02 07:50:00|8170.4|8160.4|8168.5|8158.5|8173.6|8163.6|8166.9|8156.9|94
1698911700000|2023-11-02 07:55:00|8168.8|8158.8|8165.4|8155.4|8171.9|8161.9|8165.4|8155.4|148
1698912000000|2023-11-02 08:00:00|8164.6|8154.6|8168.3|8158.3|8177.1|8167.1|8164.4|8154.4|212
1698912300000|2023-11-02 08:05:00|8168.4|8158.4|8164.9|8154.9|8177.4|8167.4|8162.6|8152.6|208
1698912600000|2023-11-02 08:10:00|8164.6|8154.6|8172.1|8162.1|8175.6|8165.6|8164.1|8154.1|230
1698912900000|2023-11-02 08:15:00|8171.9|8161.9|8176.1|8166.1|8176.9|8166.9|8170.6|8160.6|175
1698913200000|2023-11-02 08:20:00|8176.4|8166.4|8176.1|8166.1|8182.4|8172.4|8174.4|8164.4|186
1698913500000|2023-11-02 08:25:00|8176.4|8166.4|8171.4|8161.4|8179.9|8169.9|8168.9|8158.9|146
1698913800000|2023-11-02 08:30:00|8171.9|8161.9|8170.9|8160.9|8173.6|8163.6|8169.1|8159.1|109
1698914100000|2023-11-02 08:35:00|8171.1|8161.1|8181.4|8171.4|8184.1|8174.1|8171.1|8161.1|142
1698914400000|2023-11-02 08:40:00|8181.6|8171.6|8178.4|8168.4|8184.6|8174.6|8178.1|8168.1|135
1698914700000|2023-11-02 08:45:00|8178.1|8168.1|8175.6|8165.6|8181.9|8171.9|8175.4|8165.4|145
1698915000000|2023-11-02 08:50:00|8175.9|8165.9|8182.1|8172.1|8183.6|8173.6|8175.6|8165.6|127
1698915300000|2023-11-02 08:55:00|8181.9|8171.9|8173.1|8163.1|8181.9|8171.9|8172.9|8162.9|101
1698915600000|2023-11-02 09:00:00|8173.4|8163.4|8190.8|8180.8|8198.4|8188.4|8169.6|8159.6|261
1698915900000|2023-11-02 09:05:00|8191|8181|8186.9|8176.9|8193.6|8183.6|8186.6|8176.6|146
1698916200000|2023-11-02 09:10:00|8186.6|8176.6|8172.1|8162.1|8186.9|8176.9|8170.6|8160.6|164
1698916500000|2023-11-02 09:15:00|8172.4|8162.4|8177.4|8167.4|8179.4|8169.4|8171.9|8161.9|196
1698916800000|2023-11-02 09:20:00|8177.6|8167.6|8177.6|8167.6|8184.1|8174.1|8175.1|8165.1|155
1698917100000|2023-11-02 09:25:00|8177.9|8167.9|8175.9|8165.9|8179.4|8169.4|8172.1|8162.1|134
1698917400000|2023-11-02 09:30:00|8176.1|8166.1|8173.1|8163.1|8179.1|8169.1|8171.6|8161.6|120
1698917700000|2023-11-02 09:35:00|8173.4|8163.4|8172.9|8162.9|8178.9|8168.9|8172.4|8162.4|116
1698918000000|2023-11-02 09:40:00|8172.4|8162.4|8171.9|8161.9|8177.9|8167.9|8171.4|8161.4|124
1698918300000|2023-11-02 09:45:00|8172.9|8162.9|8166.6|8156.6|8175.9|8165.9|8166.4|8156.4|113
1698918600000|2023-11-02 09:50:00|8166.9|8156.9|8164.9|8154.9|8168.4|8158.4|8159.1|8149.1|140
1698918900000|2023-11-02 09:55:00|8164.6|8154.6|8164.6|8154.6|8167.6|8157.6|8161.6|8151.6|124
1698919200000|2023-11-02 10:00:00|8164.4|8154.4|8158.3|8148.3|8166.4|8156.4|8158.3|8148.3|119
1698919500000|2023-11-02 10:05:00|8157.9|8147.9|8157.1|8147.1|8159.4|8149.4|8156.6|8146.6|80
1698919800000|2023-11-02 10:10:00|8156.9|8146.9|8147.9|8137.9|8156.9|8146.9|8147.6|8137.6|147
1698920100000|2023-11-02 10:15:00|8148.1|8138.1|8139.9|8129.9|8148.1|8138.1|8138.1|8128.1|120
1698920400000|2023-11-02 10:20:00|8140.1|8130.1|8146.1|8136.1|8146.1|8136.1|8137.9|8127.9|87
1698920700000|2023-11-02 10:25:00|8145.9|8135.9|8144.4|8134.4|8146.6|8136.6|8140.6|8130.6|75
1698921000000|2023-11-02 10:30:00|8144.1|8134.1|8146.1|8136.1|8146.6|8136.6|8141.4|8131.4|113
1698921300000|2023-11-02 10:35:00|8145.9|8135.9|8143.1|8133.1|8147.6|8137.6|8143.1|8133.1|74
1698921600000|2023-11-02 10:40:00|8143.6|8133.6|8149.6|8139.6|8151.6|8141.6|8142.6|8132.6|94
1698921900000|2023-11-02 10:45:00|8149.9|8139.9|8149.9|8139.9|8151.6|8141.6|8146.1|8136.1|92
1698922200000|2023-11-02 10:50:00|8149.6|8139.6|8149.6|8139.6|8150.1|8140.1|8147.1|8137.1|67
1698922500000|2023-11-02 10:55:00|8149.9|8139.9|8148.1|8138.1|8153.9|8143.9|8147.6|8137.6|103
1698922800000|2023-11-02 11:00:00|8148.4|8138.4|8147.9|8137.9|8149.9|8139.9|8146.4|8136.4|56
1698923100000|2023-11-02 11:05:00|8148.1|8138.1|8152.6|8142.6|8152.6|8142.6|8148.1|8138.1|89
1698923400000|2023-11-02 11:10:00|8153.1|8143.1|8151.1|8141.1|8153.1|8143.1|8145.9|8135.9|115
1698923700000|2023-11-02 11:15:00|8151.4|8141.4|8146.9|8136.9|8153.4|8143.4|8146.6|8136.6|80
1698924000000|2023-11-02 11:20:00|8147.1|8137.1|8146.1|8136.1|8149.1|8139.1|8146.1|8136.1|82
1698924300000|2023-11-02 11:25:00|8146.6|8136.6|8143.9|8133.9|8146.6|8136.6|8140.9|8130.9|114
1698924600000|2023-11-02 11:30:00|8144.1|8134.1|8144.6|8134.6|8147.1|8137.1|8141.9|8131.9|80
1698924900000|2023-11-02 11:35:00|8144.4|8134.4|8146.6|8136.6|8149.6|8139.6|8144.4|8134.4|124
1698925200000|2023-11-02 11:40:00|8146.4|8136.4|8147.9|8137.9|8149.4|8139.4|8145.4|8135.4|91
1698925500000|2023-11-02 11:45:00|8148.1|8138.1|8146.1|8136.1|8148.6|8138.6|8144.6|8134.6|97
1698925800000|2023-11-02 11:50:00|8146.4|8136.4|8148.6|8138.6|8148.6|8138.6|8144.9|8134.9|113
1698926100000|2023-11-02 11:55:00|8148.9|8138.9|8141.4|8131.4|8149.9|8139.9|8140.6|8130.6|97
1698926400000|2023-11-02 12:00:00|8141.6|8131.6|8142.6|8132.6|8151.9|8141.9|8141.6|8131.6|240
1698926700000|2023-11-02 12:05:00|8141.9|8131.9|8137.1|8127.1|8143.9|8133.9|8137.1|8127.1|191
1698927000000|2023-11-02 12:10:00|8135.4|8125.4|8134.6|8124.6|8140.5|8130.5|8128.6|8118.6|275
1698927300000|2023-11-02 12:15:00|8134.9|8124.9|8136.9|8126.9|8140.1|8130.1|8134.1|8124.1|190
1698927600000|2023-11-02 12:20:00|8136.6|8126.6|8144.6|8134.6|8145.6|8135.6|8134.6|8124.6|208
1698927900000|2023-11-02 12:25:00|8144.4|8134.4|8145.1|8135.1|8147.9|8137.9|8140.6|8130.6|150
1698928200000|2023-11-02 12:30:00|8145.4|8135.4|8148|8138|8152.9|8142.9|8138.8|8128.8|397
1698928500000|2023-11-02 12:35:00|8148.6|8138.6|8160.4|8150.4|8163.4|8153.4|8148.5|8138.5|394
1698928800000|2023-11-02 12:40:00|8160.6|8150.6|8160.9|8150.9|8161.4|8151.4|8150.6|8140.6|286
1698929100000|2023-11-02 12:45:00|8161.6|8151.6|8162.6|8152.6|8167.4|8157.4|8158.4|8148.4|238
1698929400000|2023-11-02 12:50:00|8163.6|8153.6|8168.4|8158.4|8169.1|8159.1|8159.1|8149.1|201
1698929700000|2023-11-02 12:55:00|8168.6|8158.6|8172.6|8162.6|8176.9|8166.9|8168.1|8158.1|227
1698930000000|2023-11-02 13:00:00|8172.4|8162.4|8170.9|8160.9|8173.4|8163.4|8160.6|8150.6|500
1698930300000|2023-11-02 13:05:00|8171.4|8161.4|8174.6|8164.6|8176.9|8166.9|8171.1|8161.1|300
1698930600000|2023-11-02 13:10:00|8174.4|8164.4|8173.9|8163.9|8179.9|8169.9|8171.6|8161.6|276
1698930900000|2023-11-02 13:15:00|8174.1|8164.1|8172.9|8162.9|8177.6|8167.6|8167.6|8157.6|290
1698931200000|2023-11-02 13:20:00|8174.1|8164.1|8167.1|8157.1|8174.9|8164.9|8164.1|8154.1|234
1698931500000|2023-11-02 13:25:00|8166.6|8156.6|8166.4|8156.4|8172.1|8162.1|8165.4|8155.4|204
1698931800000|2023-11-02 13:30:00|8166.1|8156.1|8176.9|8166.9|8176.9|8166.9|8163.4|8153.4|345
1698932100000|2023-11-02 13:35:00|8176.6|8166.6|8180.9|8170.9|8183.1|8173.1|8172.6|8162.6|350
1698932400000|2023-11-02 13:40:00|8181.1|8171.1|8166.1|8156.1|8181.9|8171.9|8164.1|8154.1|395
1698932700000|2023-11-02 13:45:00|8165.9|8155.9|8163.4|8153.4|8169.1|8159.1|8160.6|8150.6|305
1698933000000|2023-11-02 13:50:00|8163.9|8153.9|8162.9|8152.9|8170.4|8160.4|8162.1|8152.1|295
1698933300000|2023-11-02 13:55:00|8163.1|8153.1|8172.4|8162.4|8174.6|8164.6|8163.1|8153.1|230
1698933600000|2023-11-02 14:00:00|8171.9|8161.9|8168.9|8158.9|8172.4|8162.4|8165.1|8155.1|316
1698933900000|2023-11-02 14:05:00|8169.4|8159.4|8157.4|8147.4|8172.1|8162.1|8156.1|8146.1|388
1698934200000|2023-11-02 14:10:00|8157.1|8147.1|8154.9|8144.9|8158.4|8148.4|8150.4|8140.4|371
1698934500000|2023-11-02 14:15:00|8154.6|8144.6|8154.9|8144.9|8160.4|8150.4|8152.1|8142.1|246
1698934800000|2023-11-02 14:20:00|8155.1|8145.1|8153.1|8143.1|8156.6|8146.6|8149.9|8139.9|246
1698935100000|2023-11-02 14:25:00|8152.6|8142.6|8154.6|8144.6|8156.6|8146.6|8150.4|8140.4|220
1698935400000|2023-11-02 14:30:00|8154.4|8144.4|8156.1|8146.1|8156.1|8146.1|8148.1|8138.1|293
1698935700000|2023-11-02 14:35:00|8156.9|8146.9|8161.9|8151.9|8161.9|8151.9|8154.9|8144.9|249
1698936000000|2023-11-02 14:40:00|8162.1|8152.1|8161.1|8151.1|8167.9|8157.9|8159.9|8149.9|247
1698936300000|2023-11-02 14:45:00|8161.4|8151.4|8154.1|8144.1|8161.4|8151.4|8151.9|8141.9|243
1698936600000|2023-11-02 14:50:00|8154.4|8144.4|8151.1|8141.1|8157.6|8147.6|8150.1|8140.1|281
1698936900000|2023-11-02 14:55:00|8151.4|8141.4|8158.9|8148.9|8159.4|8149.4|8148.4|8138.4|216
1698937200000|2023-11-02 15:00:00|8158.6|8148.6|8162.6|8152.6|8164.9|8154.9|8153.9|8143.9|179
1698937500000|2023-11-02 15:05:00|8162.4|8152.4|8159.4|8149.4|8162.4|8152.4|8156.1|8146.1|167
1698937800000|2023-11-02 15:10:00|8159.6|8149.6|8158.1|8148.1|8163.4|8153.4|8157.4|8147.4|198
1698938100000|2023-11-02 15:15:00|8158.4|8148.4|8157.4|8147.4|8158.6|8148.6|8152.1|8142.1|234
1698938400000|2023-11-02 15:20:00|8156.6|8146.6|8160.4|8150.4|8165.4|8155.4|8156.4|8146.4|177
1698938700000|2023-11-02 15:25:00|8159.4|8149.4|8162.6|8152.6|8164.4|8154.4|8157.1|8147.1|170
1698939000000|2023-11-02 15:30:00|8162.9|8152.9|8163.6|8153.6|8164.1|8154.1|8160.4|8150.4|183
1698939300000|2023-11-02 15:35:00|8163.4|8153.4|8163.6|8153.6|8164.6|8154.6|8159.1|8149.1|160
1698939600000|2023-11-02 15:40:00|8163.9|8153.9|8170.1|8160.1|8170.9|8160.9|8159.4|8149.4|201
1698939900000|2023-11-02 15:45:00|8170.4|8160.4|8164.1|8154.1|8170.6|8160.6|8162.9|8152.9|181
1698940200000|2023-11-02 15:50:00|8163.9|8153.9|8160.6|8150.6|8163.9|8153.9|8157.1|8147.1|183
1698940500000|2023-11-02 15:55:00|8160.9|8150.9|8162.6|8152.6|8165.9|8155.9|8160.9|8150.9|141
1698940800000|2023-11-02 16:00:00|8162.4|8152.4|8165.9|8155.9|8165.9|8155.9|8161.6|8151.6|144
1698941100000|2023-11-02 16:05:00|8166.1|8156.1|8160.9|8150.9|8166.4|8156.4|8156.4|8146.4|229
1698941400000|2023-11-02 16:10:00|8161.1|8151.1|8158.1|8148.1|8161.9|8151.9|8156.4|8146.4|178
1698941700000|2023-11-02 16:15:00|8157.9|8147.9|8156.9|8146.9|8158.6|8148.6|8154.6|8144.6|119
1698942000000|2023-11-02 16:20:00|8156.6|8146.6|8152.9|8142.9|8156.6|8146.6|8149.4|8139.4|182
1698942300000|2023-11-02 16:25:00|8151.9|8141.9|8144.6|8134.6|8152.6|8142.6|8142.1|8132.1|215
1698942600000|2023-11-02 16:30:00|8144.9|8134.9|8152.4|8142.4|8152.4|8142.4|8144.1|8134.1|208
1698942900000|2023-11-02 16:35:00|8152.6|8142.6|8152.9|8142.9|8159.9|8149.9|8152.1|8142.1|172
1698943200000|2023-11-02 16:40:00|8153.1|8143.1|8152.4|8142.4|8154.4|8144.4|8150.4|8140.4|145
1698943500000|2023-11-02 16:45:00|8152.1|8142.1|8148.4|8138.4|8152.1|8142.1|8145.9|8135.9|248
1698943800000|2023-11-02 16:50:00|8148.1|8138.1|8156.4|8146.4|8159.1|8149.1|8147.6|8137.6|157
1698944100000|2023-11-02 16:55:00|8156.1|8146.1|8160.8|8150.8|8161.5|8151.5|8153.5|8143.5|177
1698944400000|2023-11-02 17:00:00|8160.5|8150.5|8162|8152|8165.5|8155.5|8159|8149|99
1698944700000|2023-11-02 17:05:00|8161.9|8151.9|8166.4|8156.4|8166.4|8156.4|8161.9|8151.9|78
1698945000000|2023-11-02 17:10:00|8166.3|8156.3|8171|8161|8172.4|8162.4|8165.8|8155.8|98
1698945300000|2023-11-02 17:15:00|8171.3|8161.3|8171|8161|8173.1|8163.1|8169.5|8159.5|65
1698945600000|2023-11-02 17:20:00|8171.4|8161.4|8175.6|8165.6|8175.9|8165.9|8170|8160|86
1698945900000|2023-11-02 17:25:00|8175.5|8165.5|8175.9|8165.9|8176.4|8166.4|8172.9|8162.9|73
1698946200000|2023-11-02 17:30:00|8176.1|8166.1|8176.9|8166.9|8178.6|8168.6|8175.6|8165.6|78
1698946500000|2023-11-02 17:35:00|8176.5|8166.5|8177|8167|8177|8167|8174.8|8164.8|57
1698946800000|2023-11-02 17:40:00|8176.8|8166.8|8175.9|8165.9|8177|8167|8175.3|8165.3|68
1698947100000|2023-11-02 17:45:00|8176.1|8166.1|8173.8|8163.8|8176.6|8166.6|8173.5|8163.5|86
1698947400000|2023-11-02 17:50:00|8173.6|8163.6|8174.1|8164.1|8175.4|8165.4|8172.8|8162.8|99
1698947700000|2023-11-02 17:55:00|8175.1|8165.1|8175.1|8165.1|8178.3|8168.3|8174.1|8164.1|95
1698948000000|2023-11-02 18:00:00|8174.9|8164.9|8178|8168|8178.9|8168.9|8173.1|8163.1|146
1698948300000|2023-11-02 18:05:00|8178.3|8168.3|8176.3|8166.3|8179.5|8169.5|8176.3|8166.3|38
1698948600000|2023-11-02 18:10:00|8176.5|8166.5|8177.1|8167.1|8179|8169|8176|8166|54
1698948900000|2023-11-02 18:15:00|8177.4|8167.4|8180.1|8170.1|8180.5|8170.5|8177.4|8167.4|30
1698949200000|2023-11-02 18:20:00|8179.9|8169.9|8180|8170|8180|8170|8178.9|8168.9|23
1698949500000|2023-11-02 18:25:00|8179.8|8169.8|8180.8|8170.8|8180.8|8170.8|8178.9|8168.9|42
1698949800000|2023-11-02 18:30:00|8180.6|8170.6|8180|8170|8181|8171|8179.5|8169.5|53
1698950100000|2023-11-02 18:35:00|8180.3|8170.3|8180.8|8170.8|8181.8|8171.8|8180.3|8170.3|27
1698950400000|2023-11-02 18:40:00|8181.3|8171.3|8181.3|8171.3|8181.5|8171.5|8180.1|8170.1|37
1698950700000|2023-11-02 18:45:00|8181.5|8171.5|8180.5|8170.5|8181.8|8171.8|8179.9|8169.9|35
1698951000000|2023-11-02 18:50:00|8180.3|8170.3|8179.9|8169.9|8180.5|8170.5|8178.8|8168.8|71
1698951300000|2023-11-02 18:55:00|8180.1|8170.1|8187.6|8167.6|8188.1|8172.5|8180|8165.8|22
1698973200000|2023-11-03 01:00:00|8175.8|8165.8|8177.6|8167.6|8178.4|8168.4|8173.8|8163.8|111
1698973500000|2023-11-03 01:05:00|8177.4|8167.4|8176.5|8166.5|8178.5|8168.5|8173.8|8163.8|139
1698973800000|2023-11-03 01:10:00|8176.8|8166.8|8173.3|8163.3|8181.5|8171.5|8173.3|8163.3|155
1698974100000|2023-11-03 01:15:00|8173|8163|8180.8|8170.8|8181|8171|8173|8163|248
1698974400000|2023-11-03 01:20:00|8180.4|8170.4|8178.5|8168.5|8182.5|8172.5|8177.5|8167.5|140
1698974700000|2023-11-03 01:25:00|8178.3|8168.3|8177.5|8167.5|8178.6|8168.6|8174.8|8164.8|100
1698975000000|2023-11-03 01:30:00|8177.3|8167.3|8184.9|8174.9|8186.5|8176.5|8173.3|8163.3|275
1698975300000|2023-11-03 01:35:00|8184.6|8174.6|8185.8|8175.8|8188.5|8178.5|8183|8173|261
1698975600000|2023-11-03 01:40:00|8186|8176|8188.5|8178.5|8193|8183|8181.8|8171.8|249
1698975900000|2023-11-03 01:45:00|8188|8178|8185.3|8175.3|8189.3|8179.3|8184.3|8174.3|214
1698976200000|2023-11-03 01:50:00|8185|8175|8187.4|8177.4|8187.4|8177.4|8181.8|8171.8|131
1698976500000|2023-11-03 01:55:00|8187.5|8177.5|8190.3|8180.3|8192|8182|8185.8|8175.8|227
1698976800000|2023-11-03 02:00:00|8190.4|8180.4|8192.1|8182.1|8194.4|8184.4|8190.3|8180.3|310
1698977100000|2023-11-03 02:05:00|8191.8|8181.8|8198.5|8188.5|8200.5|8190.5|8189.1|8179.1|290
1698977400000|2023-11-03 02:10:00|8198.8|8188.8|8201.9|8191.9|8202.9|8192.9|8197.3|8187.3|215
1698977700000|2023-11-03 02:15:00|8202|8192|8200.1|8190.1|8203.9|8193.9|8199.1|8189.1|138
1698978000000|2023-11-03 02:20:00|8200|8190|8202.3|8192.3|8204.1|8194.1|8200|8190|117
1698978300000|2023-11-03 02:25:00|8202.8|8192.8|8203.1|8193.1|8204.6|8194.6|8202.3|8192.3|138
1698978600000|2023-11-03 02:30:00|8203.6|8193.6|8209.5|8199.5|8213.3|8203.3|8202.9|8192.9|229
1698978900000|2023-11-03 02:35:00|8209.8|8199.8|8217.3|8207.3|8221.5|8211.5|8209.3|8199.3|221
1698979200000|2023-11-03 02:40:00|8217.6|8207.6|8211.3|8201.3|8218|8208|8210.9|8200.9|202
1698979500000|2023-11-03 02:45:00|8211.5|8201.5|8209.5|8199.5|8213.8|8203.8|8207.3|8197.3|128
1698979800000|2023-11-03 02:50:00|8209.8|8199.8|8209|8199|8209.8|8199.8|8204.3|8194.3|135
1698980100000|2023-11-03 02:55:00|8209.1|8199.1|8208|8198|8211.5|8201.5|8207|8197|107
1698980400000|2023-11-03 03:00:00|8208.5|8198.5|8202.8|8192.8|8209.4|8199.4|8202.8|8192.8|101
1698980700000|2023-11-03 03:05:00|8202.5|8192.5|8198.1|8188.1|8202.5|8192.5|8195.8|8185.8|153
1698981000000|2023-11-03 03:10:00|8197.9|8187.9|8195.1|8185.1|8198|8188|8194.1|8184.1|198
1698981300000|2023-11-03 03:15:00|8194.9|8184.9|8196|8186|8198.8|8188.8|8192.8|8182.8|161
1698981600000|2023-11-03 03:20:00|8196.1|8186.1|8197.3|8187.3|8197.3|8187.3|8194|8184|148
1698981900000|2023-11-03 03:25:00|8197.5|8187.5|8196.3|8186.3|8198.6|8188.6|8195.3|8185.3|77
1698982200000|2023-11-03 03:30:00|8196|8186|8197.3|8187.3|8197.5|8187.5|8195.8|8185.8|27
1698982500000|2023-11-03 03:35:00|8197|8187|8196.5|8186.5|8197|8187|8193.5|8183.5|27
1698982800000|2023-11-03 03:40:00|8196.4|8186.4|8196.8|8186.8|8197.5|8187.5|8194.8|8184.8|38
1698983100000|2023-11-03 03:45:00|8196.5|8186.5|8195.3|8185.3|8197.1|8187.1|8194.8|8184.8|53
1698983400000|2023-11-03 03:50:00|8194|8184|8194.3|8184.3|8195.3|8185.3|8193.3|8183.3|52
1698983700000|2023-11-03 03:55:00|8194|8184|8193.3|8183.3|8194.3|8184.3|8192.3|8182.3|64
1698984000000|2023-11-03 04:00:00|8193.6|8183.6|8193.3|8183.3|8194.3|8184.3|8192.3|8182.3|42
1698984300000|2023-11-03 04:05:00|8193.1|8183.1|8194.3|8184.3|8195.6|8185.6|8192.3|8182.3|19
1698984600000|2023-11-03 04:10:00|8194.5|8184.5|8195.4|8185.4|8196.4|8186.4|8194.3|8184.3|19
1698984900000|2023-11-03 04:15:00|8195.1|8185.1|8194.5|8184.5|8197.5|8187.5|8194.5|8184.5|39
1698985200000|2023-11-03 04:20:00|8195|8185|8196.3|8186.3|8196.3|8186.3|8194.4|8184.4|29
1698985500000|2023-11-03 04:25:00|8196.4|8186.4|8194.8|8184.8|8200.8|8190.8|8194.5|8184.5|54
1698985800000|2023-11-03 04:30:00|8194.6|8184.6|8196.8|8186.8|8198|8188|8194.4|8184.4|69
1698986100000|2023-11-03 04:35:00|8197|8187|8195.3|8185.3|8197|8187|8193.3|8183.3|42
1698986400000|2023-11-03 04:40:00|8195|8185|8196|8186|8196.1|8186.1|8193.4|8183.4|43
1698986700000|2023-11-03 04:45:00|8195.6|8185.6|8197.8|8187.8|8198.8|8188.8|8194.8|8184.8|24
1698987000000|2023-11-03 04:50:00|8198|8188|8197.8|8187.8|8199.8|8189.8|8197.8|8187.8|31
1698987300000|2023-11-03 04:55:00|8198.3|8188.3|8197.8|8187.8|8199|8189|8196.8|8186.8|27
1698987600000|2023-11-03 05:00:00|8198|8188|8199|8189|8203.6|8193.6|8197.5|8187.5|104
1698987900000|2023-11-03 05:05:00|8198.5|8188.5|8201.3|8191.3|8202.3|8192.3|8197.4|8187.4|74
1698988200000|2023-11-03 05:10:00|8201.5|8191.5|8197.5|8187.5|8201.8|8191.8|8195.8|8185.8|78
1698988500000|2023-11-03 05:15:00|8197.3|8187.3|8199.5|8189.5|8200.9|8190.9|8196.3|8186.3|76
1698988800000|2023-11-03 05:20:00|8199.3|8189.3|8199.4|8189.4|8199.8|8189.8|8197|8187|46
1698989100000|2023-11-03 05:25:00|8199.5|8189.5|8199.3|8189.3|8201.4|8191.4|8199|8189|55
1698989400000|2023-11-03 05:30:00|8199.5|8189.5|8207.8|8197.8|8211|8201|8199|8189|227
1698989700000|2023-11-03 05:35:00|8207.5|8197.5|8206.6|8196.6|8207.8|8197.8|8202.8|8192.8|355
1698990000000|2023-11-03 05:40:00|8206.4|8196.4|8204.3|8194.3|8207.8|8197.8|8201.8|8191.8|178
1698990300000|2023-11-03 05:45:00|8204|8194|8207|8197|8207.8|8197.8|8203.3|8193.3|234
1698990600000|2023-11-03 05:50:00|8207.1|8197.1|8208.5|8198.5|8210.4|8200.4|8206.4|8196.4|332
1698990900000|2023-11-03 05:55:00|8208.8|8198.8|8207.8|8197.8|8210.6|8200.6|8207.8|8197.8|225
1698991200000|2023-11-03 06:00:00|8208|8198|8205.8|8195.8|8209.3|8199.3|8203.3|8193.3|171
1698991500000|2023-11-03 06:05:00|8205.9|8195.9|8202.1|8192.1|8206.6|8196.6|8201.8|8191.8|142
1698991800000|2023-11-03 06:10:00|8202.4|8192.4|8204|8194|8204.8|8194.8|8201.1|8191.1|104
1698992100000|2023-11-03 06:15:00|8203.8|8193.8|8199.5|8189.5|8204.3|8194.3|8199.1|8189.1|156
1698992400000|2023-11-03 06:20:00|8199.8|8189.8|8194.5|8184.5|8200|8190|8193.8|8183.8|190
1698992700000|2023-11-03 06:25:00|8194.8|8184.8|8194.3|8184.3|8195.9|8185.9|8192.1|8182.1|69
1698993000000|2023-11-03 06:30:00|8194|8184|8195.8|8185.8|8197|8187|8192.1|8182.1|118
1698993300000|2023-11-03 06:35:00|8195.5|8185.5|8197.5|8187.5|8197.8|8187.8|8194.8|8184.8|100
1698993600000|2023-11-03 06:40:00|8198.1|8188.1|8198.3|8188.3|8199.8|8189.8|8196.9|8186.9|77
1698993900000|2023-11-03 06:45:00|8197.9|8187.9|8199.3|8189.3|8200.1|8190.1|8197|8187|86
1698994200000|2023-11-03 06:50:00|8199.5|8189.5|8201.4|8191.4|8201.9|8191.9|8199.3|8189.3|104
1698994500000|2023-11-03 06:55:00|8201.6|8191.6|8195.9|8185.9|8204.6|8194.6|8195.6|8185.6|189
1698994800000|2023-11-03 07:00:00|8195.6|8185.6|8194.5|8184.5|8197.9|8187.9|8190.5|8180.5|132
1698995100000|2023-11-03 07:05:00|8194.8|8184.8|8206.9|8196.9|8210.3|8200.3|8194.5|8184.5|138
1698995400000|2023-11-03 07:10:00|8206.8|8196.8|8209.1|8199.1|8212.4|8202.4|8206.5|8196.5|126
1698995700000|2023-11-03 07:15:00|8209|8199|8209.6|8199.6|8209.6|8199.6|8203.3|8193.3|100
1698996000000|2023-11-03 07:20:00|8210.5|8200.5|8214.5|8204.5|8215.3|8205.3|8210|8200|89
1698996300000|2023-11-03 07:25:00|8214.8|8204.8|8218.8|8208.8|8221.3|8211.3|8214.3|8204.3|95
1698996600000|2023-11-03 07:30:00|8218.1|8208.1|8216.4|8206.4|8218.8|8208.8|8214.8|8204.8|98
1698996900000|2023-11-03 07:35:00|8216.8|8206.8|8212.5|8202.5|8217|8207|8208.8|8198.8|119
1698997200000|2023-11-03 07:40:00|8212|8202|8208.3|8198.3|8212.3|8202.3|8205.5|8195.5|127
1698997500000|2023-11-03 07:45:00|8207.8|8197.8|8203.8|8193.8|8209.3|8199.3|8202.3|8192.3|123
1698997800000|2023-11-03 07:50:00|8203.6|8193.6|8195.6|8185.6|8203.6|8193.6|8195.3|8185.3|113
1698998100000|2023-11-03 07:55:00|8193.6|8183.6|8197.4|8187.4|8198.4|8188.4|8191.1|8181.1|103
1698998400000|2023-11-03 08:00:00|8198.1|8188.1|8199|8189|8212.9|8202.9|8196.6|8186.6|262
1698998700000|2023-11-03 08:05:00|8199.5|8189.5|8204.1|8194.1|8211.3|8201.3|8196.5|8186.5|244
1698999000000|2023-11-03 08:10:00|8203.9|8193.9|8207.6|8197.6|8214.1|8204.1|8203.6|8193.6|194
1698999300000|2023-11-03 08:15:00|8207.4|8197.4|8207.9|8197.9|8210.4|8200.4|8199.9|8189.9|126
1698999600000|2023-11-03 08:20:00|8207.6|8197.6|8207.6|8197.6|8212.1|8202.1|8204.1|8194.1|154
1698999900000|2023-11-03 08:25:00|8208.1|8198.1|8202.4|8192.4|8209.4|8199.4|8200.4|8190.4|117
1699000200000|2023-11-03 08:30:00|8202.1|8192.1|8196.1|8186.1|8202.9|8192.9|8195.4|8185.4|107
1699000500000|2023-11-03 08:35:00|8196.4|8186.4|8196.1|8186.1|8202.9|8192.9|8196.1|8186.1|59
1699000800000|2023-11-03 08:40:00|8195.9|8185.9|8193.9|8183.9|8196.6|8186.6|8191.4|8181.4|103
1699001100000|2023-11-03 08:45:00|8193.4|8183.4|8200.9|8190.9|8203.9|8193.9|8192.9|8182.9|138
1699001400000|2023-11-03 08:50:00|8200.6|8190.6|8196.9|8186.9|8203.4|8193.4|8196.1|8186.1|173
1699001700000|2023-11-03 08:55:00|8196.6|8186.6|8192.6|8182.6|8201.1|8191.1|8192.6|8182.6|135
1699002000000|2023-11-03 09:00:00|8192.9|8182.9|8159.4|8149.4|8192.9|8182.9|8158|8145.6|375
1699002300000|2023-11-03 09:05:00|8159.1|8149.1|8143|8133|8161.1|8151.1|8141.4|8131.4|330
1699002600000|2023-11-03 09:10:00|8142.8|8132.8|8148.1|8138.1|8149.3|8139.3|8132.9|8122.9|329
1699002900000|2023-11-03 09:15:00|8148.4|8138.4|8137.1|8127.1|8148.4|8138.4|8135.6|8125.6|223
1699003200000|2023-11-03 09:20:00|8137.9|8127.9|8131.6|8121.6|8138.5|8128.5|8128.9|8118.9|225
1699003500000|2023-11-03 09:25:00|8131.9|8121.9|8129.1|8119.1|8132.4|8122.4|8127.4|8117.4|173
1699003800000|2023-11-03 09:30:00|8128.6|8118.6|8132.1|8122.1|8137.1|8127.1|8128.6|8118.6|132
1699004100000|2023-11-03 09:35:00|8131.9|8121.9|8123.4|8113.4|8135.1|8125.1|8121.1|8111.1|137
1699004400000|2023-11-03 09:40:00|8123.1|8113.1|8127.1|8117.1|8129.3|8119.3|8121.9|8111.9|163
1699004700000|2023-11-03 09:45:00|8127.9|8117.9|8129.1|8119.1|8132.4|8122.4|8124.9|8114.9|143
1699005000000|2023-11-03 09:50:00|8128.6|8118.6|8129.6|8119.6|8129.9|8119.9|8126.6|8116.6|126
1699005300000|2023-11-03 09:55:00|8129.9|8119.9|8124.6|8114.6|8131.6|8121.6|8123.6|8113.6|85
1699005600000|2023-11-03 10:00:00|8124.4|8114.4|8129.6|8119.6|8130.6|8120.6|8121.4|8111.4|137
1699005900000|2023-11-03 10:05:00|8129.4|8119.4|8138.9|8128.9|8139.1|8129.1|8128.6|8118.6|90
1699006200000|2023-11-03 10:10:00|8138.4|8128.4|8135.9|8125.9|8139.1|8129.1|8132.1|8122.1|84
1699006500000|2023-11-03 10:15:00|8136.1|8126.1|8139.6|8129.6|8144.9|8134.9|8134.6|8124.6|129
1699006800000|2023-11-03 10:20:00|8139.4|8129.4|8128.6|8118.6|8139.4|8129.4|8126.1|8116.1|103
1699007100000|2023-11-03 10:25:00|8128.4|8118.4|8123.6|8113.6|8128.6|8118.6|8123.6|8113.6|78
1699007400000|2023-11-03 10:30:00|8123.4|8113.4|8135.1|8125.1|8135.1|8125.1|8122.6|8112.6|68
1699007700000|2023-11-03 10:35:00|8134.9|8124.9|8133.9|8123.9|8135.1|8125.1|8131.9|8121.9|72
1699008000000|2023-11-03 10:40:00|8133.6|8123.6|8139.9|8129.9|8140.9|8130.9|8133.4|8123.4|47
1699008300000|2023-11-03 10:45:00|8140.1|8130.1|8138.4|8128.4|8140.4|8130.4|8136.4|8126.4|54
1699008600000|2023-11-03 10:50:00|8138.1|8128.1|8141.4|8131.4|8141.4|8131.4|8137.4|8127.4|63
1699008900000|2023-11-03 10:55:00|8141.6|8131.6|8134.1|8124.1|8141.6|8131.6|8133.1|8123.1|48
1699009200000|2023-11-03 11:00:00|8133.6|8123.6|8139.6|8129.6|8139.6|8129.6|8132.1|8122.1|63
1699009500000|2023-11-03 11:05:00|8138.9|8128.9|8136.1|8126.1|8139.6|8129.6|8135.6|8125.6|76
1699009800000|2023-11-03 11:10:00|8136.4|8126.4|8136.4|8126.4|8138.9|8128.9|8133.4|8123.4|88
1699010100000|2023-11-03 11:15:00|8136.1|8126.1|8140.9|8130.9|8140.9|8130.9|8135.6|8125.6|123
1699010400000|2023-11-03 11:20:00|8140.4|8130.4|8142.9|8132.9|8145.9|8135.9|8140.4|8130.4|99
1699010700000|2023-11-03 11:25:00|8143.1|8133.1|8147.9|8137.9|8149.9|8139.9|8142.4|8132.4|98
1699011000000|2023-11-03 11:30:00|8147.6|8137.6|8149.9|8139.9|8149.9|8139.9|8144.6|8134.6|103
1699011300000|2023-11-03 11:35:00|8148.9|8138.9|8142.4|8132.4|8149.4|8139.4|8141.4|8131.4|96
1699011600000|2023-11-03 11:40:00|8141.9|8131.9|8137.4|8127.4|8142.1|8132.1|8136.4|8126.4|86
1699011900000|2023-11-03 11:45:00|8137.1|8127.1|8141.4|8131.4|8141.4|8131.4|8133.1|8123.1|117
1699012200000|2023-11-03 11:50:00|8140.9|8130.9|8136.6|8126.6|8140.9|8130.9|8131.6|8121.6|125
1699012500000|2023-11-03 11:55:00|8136.9|8126.9|8142.6|8132.6|8143.9|8133.9|8135.9|8125.9|120
1699012800000|2023-11-03 12:00:00|8142.9|8132.9|8144.1|8134.1|8146.6|8136.6|8141.1|8131.1|193
1699013100000|2023-11-03 12:05:00|8144.4|8134.4|8140.4|8130.4|8146.6|8136.6|8137.4|8127.4|183
1699013400000|2023-11-03 12:10:00|8141.4|8131.4|8141.1|8131.1|8154.5|8144.5|8138.4|8128.4|305
1699013700000|2023-11-03 12:15:00|8141.4|8131.4|8131.9|8121.9|8141.4|8131.4|8130.4|8120.4|218
1699014000000|2023-11-03 12:20:00|8132.4|8122.4|8133.9|8123.9|8134.9|8124.9|8126.4|8116.4|241
1699014300000|2023-11-03 12:25:00|8133.4|8123.4|8142.6|8132.6|8143.4|8133.4|8133.4|8123.4|130
1699014600000|2023-11-03 12:30:00|8142.1|8132.1|8169.6|8159.6|8174|8164|8142.1|8132.1|595
1699014900000|2023-11-03 12:35:00|8169.4|8159.4|8170.4|8160.4|8172.6|8162.6|8162.3|8152.3|440
1699015200000|2023-11-03 12:40:00|8170.6|8160.6|8181.6|8171.6|8181.6|8171.6|8165.6|8155.6|416
1699015500000|2023-11-03 12:45:00|8181.9|8171.9|8184.6|8174.6|8189.1|8179.1|8180.9|8170.9|346
1699015800000|2023-11-03 12:50:00|8185.4|8175.4|8182.6|8172.6|8185.6|8175.6|8179.6|8169.6|276
1699016100000|2023-11-03 12:55:00|8182.9|8172.9|8181.9|8171.9|8184.4|8174.4|8177.9|8167.9|301
1699016400000|2023-11-03 13:00:00|8181.6|8171.6|8168.1|8158.1|8184.4|8174.4|8162.4|8152.4|549
1699016700000|2023-11-03 13:05:00|8168.4|8158.4|8168.1|8158.1|8174.4|8164.4|8166.1|8156.1|376
1699017000000|2023-11-03 13:10:00|8168.4|8158.4|8166.1|8156.1|8169.4|8159.4|8158.9|8148.9|309
1699017300000|2023-11-03 13:15:00|8166.4|8156.4|8170.1|8160.1|8173.6|8163.6|8164.6|8154.6|265
1699017600000|2023-11-03 13:20:00|8169.9|8159.9|8157.4|8147.4|8171.4|8161.4|8157.4|8147.4|352
1699017900000|2023-11-03 13:25:00|8157.6|8147.6|8155.6|8145.6|8159.6|8149.6|8150.9|8140.9|447
1699018200000|2023-11-03 13:30:00|8155.9|8145.9|8165.1|8155.1|8170.4|8160.4|8155.6|8145.6|459
1699018500000|2023-11-03 13:35:00|8165.4|8155.4|8175.4|8165.4|8175.9|8165.9|8164.6|8154.6|334
1699018800000|2023-11-03 13:40:00|8175.1|8165.1|8184.9|8174.9|8192.6|8182.6|8172.6|8162.6|306
1699019100000|2023-11-03 13:45:00|8185.1|8175.1|8196.1|8186.1|8199.1|8189.1|8185.1|8175.1|496
1699019400000|2023-11-03 13:50:00|8196.6|8186.6|8201.6|8191.6|8202.6|8192.6|8195.4|8185.4|482
1699019700000|2023-11-03 13:55:00|8201.4|8191.4|8203.4|8193.4|8207.4|8197.4|8198.4|8188.4|316
1699020000000|2023-11-03 14:00:00|8205.4|8195.4|8195.9|8185.9|8214.4|8204.4|8195.1|8185.1|554
1699020300000|2023-11-03 14:05:00|8197.1|8187.1|8192.4|8182.4|8202.4|8192.4|8189.1|8179.1|457
1699020600000|2023-11-03 14:10:00|8191.9|8181.9|8184.4|8174.4|8195.6|8185.6|8184.4|8174.4|395
1699020900000|2023-11-03 14:15:00|8184.6|8174.6|8185.4|8175.4|8187.1|8177.1|8177.6|8167.6|327
1699021200000|2023-11-03 14:20:00|8185.6|8175.6|8195.6|8185.6|8198.9|8188.9|8183.6|8173.6|315
1699021500000|2023-11-03 14:25:00|8196.1|8186.1|8180.6|8170.6|8198.4|8188.4|8175.6|8165.6|422
1699021800000|2023-11-03 14:30:00|8180.4|8170.4|8171.1|8161.1|8185.6|8175.6|8169.9|8159.9|409
1699022100000|2023-11-03 14:35:00|8170.9|8160.9|8178.9|8168.9|8180.4|8170.4|8168.9|8158.9|380
1699022400000|2023-11-03 14:40:00|8178.6|8168.6|8179.9|8169.9|8180.4|8170.4|8170.4|8160.4|334
1699022700000|2023-11-03 14:45:00|8180.1|8170.1|8179.9|8169.9|8183.1|8173.1|8171.9|8161.9|337
1699023000000|2023-11-03 14:50:00|8179.6|8169.6|8184.1|8174.1|8188.4|8178.4|8175.1|8165.1|305
1699023300000|2023-11-03 14:55:00|8184.4|8174.4|8192.6|8182.6|8193.1|8183.1|8184.1|8174.1|264
1699023600000|2023-11-03 15:00:00|8193.6|8183.6|8188.6|8178.6|8194.1|8184.1|8186.1|8176.1|233
1699023900000|2023-11-03 15:05:00|8188.9|8178.9|8189.1|8179.1|8191.6|8181.6|8186.6|8176.6|220
1699024200000|2023-11-03 15:10:00|8188.9|8178.9|8187.9|8177.9|8190.9|8180.9|8183.6|8173.6|272
1699024500000|2023-11-03 15:15:00|8188.1|8178.1|8185.4|8175.4|8189.1|8179.1|8184.1|8174.1|195
1699024800000|2023-11-03 15:20:00|8185.6|8175.6|8190.4|8180.4|8190.9|8180.9|8183.4|8173.4|189
1699025100000|2023-11-03 15:25:00|8190.1|8180.1|8194.4|8184.4|8197.4|8187.4|8188.6|8178.6|161
1699025400000|2023-11-03 15:30:00|8194.9|8184.9|8194.9|8184.9|8197.6|8187.6|8191.9|8181.9|196
1699025700000|2023-11-03 15:35:00|8194.6|8184.6|8188.9|8178.9|8194.6|8184.6|8187.6|8177.6|173
1699026000000|2023-11-03 15:40:00|8189.1|8179.1|8188.6|8178.6|8189.4|8179.4|8186.1|8176.1|119
1699026300000|2023-11-03 15:45:00|8188.9|8178.9|8182.4|8172.4|8189.6|8179.6|8180.9|8170.9|159
1699026600000|2023-11-03 15:50:00|8182.6|8172.6|8189.4|8179.4|8190.4|8180.4|8182.6|8172.6|142
1699026900000|2023-11-03 15:55:00|8189.6|8179.6|8186.4|8176.4|8191.6|8181.6|8185.9|8175.9|183
1699027200000|2023-11-03 16:00:00|8186.6|8176.6|8187.9|8177.9|8190.9|8180.9|8186.4|8176.4|147
1699027500000|2023-11-03 16:05:00|8188.4|8178.4|8183.9|8173.9|8188.4|8178.4|8182.9|8172.9|137
1699027800000|2023-11-03 16:10:00|8183.6|8173.6|8181.1|8171.1|8184.1|8174.1|8178.6|8168.6|158
1699028100000|2023-11-03 16:15:00|8181.4|8171.4|8182.9|8172.9|8183.9|8173.9|8180.1|8170.1|136
1699028400000|2023-11-03 16:20:00|8183.1|8173.1|8179.4|8169.4|8183.1|8173.1|8179.1|8169.1|142
1699028700000|2023-11-03 16:25:00|8179.6|8169.6|8177.9|8167.9|8181.6|8171.6|8177.6|8167.6|158
1699029000000|2023-11-03 16:30:00|8177.6|8167.6|8177.6|8167.6|8179.6|8169.6|8172.6|8162.6|162
1699029300000|2023-11-03 16:35:00|8177.9|8167.9|8172.1|8162.1|8180.6|8170.6|8170.1|8160.1|185
1699029600000|2023-11-03 16:40:00|8172.6|8162.6|8180.4|8170.4|8180.4|8170.4|8171.1|8161.1|147
1699029900000|2023-11-03 16:45:00|8180.6|8170.6|8182.1|8172.1|8182.9|8172.9|8177.4|8167.4|199
1699030200000|2023-11-03 16:50:00|8181.6|8171.6|8179.4|8169.4|8185.1|8175.1|8177.9|8167.9|206
1699030500000|2023-11-03 16:55:00|8179.6|8169.6|8178.8|8168.8|8181.8|8171.8|8174.8|8164.8|259
1699030800000|2023-11-03 17:00:00|8178.3|8168.3|8177.8|8167.8|8179.1|8169.1|8167.8|8157.8|145
1699031100000|2023-11-03 17:05:00|8177.5|8167.5|8175.3|8165.3|8179.6|8169.6|8174.5|8164.5|155
1699031400000|2023-11-03 17:10:00|8175.4|8165.4|8170.9|8160.9|8175.4|8165.4|8167.6|8157.6|91
1699031700000|2023-11-03 17:15:00|8171|8161|8170.3|8160.3|8172.3|8162.3|8168.3|8158.3|107
1699032000000|2023-11-03 17:20:00|8170.4|8160.4|8168.6|8158.6|8170.8|8160.8|8168|8158|118
1699032300000|2023-11-03 17:25:00|8168.5|8158.5|8169|8159|8169.3|8159.3|8167.3|8157.3|88
1699032600000|2023-11-03 17:30:00|8168.8|8158.8|8172.4|8162.4|8172.5|8162.5|8168.8|8158.8|99
1699032900000|2023-11-03 17:35:00|8173.1|8163.1|8170|8160|8173.9|8163.9|8169|8159|96
1699033200000|2023-11-03 17:40:00|8169.8|8159.8|8164.3|8154.3|8170|8160|8162.8|8152.8|62
1699033500000|2023-11-03 17:45:00|8163.8|8153.8|8164.6|8154.6|8164.8|8154.8|8163.8|8153.8|38
1699033800000|2023-11-03 17:50:00|8164.5|8154.5|8167.5|8157.5|8167.5|8157.5|8164.5|8154.5|64
1699034100000|2023-11-03 17:55:00|8167.1|8157.1|8169.4|8159.4|8169.8|8159.8|8166.8|8156.8|74
1699034400000|2023-11-03 18:00:00|8169.6|8159.6|8166.5|8156.5|8169.8|8159.8|8166.1|8156.1|75
1699034700000|2023-11-03 18:05:00|8166.3|8156.3|8167.5|8157.5|8168|8158|8166|8156|77
1699035000000|2023-11-03 18:10:00|8167.3|8157.3|8167.8|8157.8|8167.9|8157.9|8166|8156|64
1699035300000|2023-11-03 18:15:00|8168|8158|8166.4|8156.4|8168|8158|8166.1|8156.1|29
1699035600000|2023-11-03 18:20:00|8166.1|8156.1|8167.9|8157.9|8168.4|8158.4|8166.1|8156.1|46
1699035900000|2023-11-03 18:25:00|8167.6|8157.6|8168.3|8158.3|8168.4|8158.4|8166|8156|51
1699036200000|2023-11-03 18:30:00|8168.1|8158.1|8169.3|8159.3|8169.8|8159.8|8168.1|8158.1|19
1699036500000|2023-11-03 18:35:00|8169.4|8159.4|8169.3|8159.3|8169.8|8159.8|8169|8159|18
1699036800000|2023-11-03 18:40:00|8169.8|8159.8|8171.3|8161.3|8172.3|8162.3|8169.8|8159.8|41
1699037100000|2023-11-03 18:45:00|8171.8|8161.8|8171.4|8161.4|8172.3|8162.3|8169.5|8159.5|48
1699037400000|2023-11-03 18:50:00|8171.6|8161.6|8172.8|8162.8|8172.8|8162.8|8171.5|8161.5|23
1699037700000|2023-11-03 18:55:00|8173|8163|8177.5|8157.5|8178.3|8163.3|8173|8157.5|11
1699232400000|2023-11-06 01:00:00|8172|8162|8170.9|8160.9|8172.6|8162.6|8168.3|8158.3|277
1699232700000|2023-11-06 01:05:00|8171.3|8161.3|8172.8|8162.8|8174.9|8164.9|8169.9|8159.9|457
1699233000000|2023-11-06 01:10:00|8173.5|8163.5|8171.3|8161.3|8174.8|8164.8|8168.1|8158.1|437
1699233300000|2023-11-06 01:15:00|8171.4|8161.4|8169.3|8159.3|8173.5|8163.5|8163.9|8153.9|383
1699233600000|2023-11-06 01:20:00|8169|8159|8161.5|8151.5|8169|8159|8160.5|8150.5|175
1699233900000|2023-11-06 01:25:00|8161.8|8151.8|8172.9|8162.9|8173.4|8163.4|8161|8151|164
1699234200000|2023-11-06 01:30:00|8172.5|8162.5|8177.3|8167.3|8179|8169|8172.5|8162.5|321
1699234500000|2023-11-06 01:35:00|8177.1|8167.1|8180.1|8170.1|8182.3|8172.3|8172.9|8162.9|257
1699234800000|2023-11-06 01:40:00|8180.4|8170.4|8176.6|8166.6|8181.1|8171.1|8175.4|8165.4|225
1699235100000|2023-11-06 01:45:00|8176.4|8166.4|8184.9|8174.9|8190.5|8180.5|8175.6|8165.6|233
1699235400000|2023-11-06 01:50:00|8185.1|8175.1|8185.3|8175.3|8188.1|8178.1|8181.4|8171.4|195
1699235700000|2023-11-06 01:55:00|8185.5|8175.5|8185.5|8175.5|8188.9|8178.9|8182.3|8172.3|164
1699236000000|2023-11-06 02:00:00|8185.3|8175.3|8197.1|8187.1|8198.6|8188.6|8185.3|8175.3|196
1699236300000|2023-11-06 02:05:00|8196.9|8186.9|8191.1|8181.1|8197|8187|8191.1|8181.1|215
1699236600000|2023-11-06 02:10:00|8191.5|8181.5|8195.4|8185.4|8196.8|8186.8|8191.4|8181.4|148
1699236900000|2023-11-06 02:15:00|8195.1|8185.1|8193.6|8183.6|8197.5|8187.5|8191.9|8181.9|121
1699237200000|2023-11-06 02:20:00|8193.8|8183.8|8194|8184|8196.4|8186.4|8192.4|8182.4|79
1699237500000|2023-11-06 02:25:00|8193.8|8183.8|8195.6|8185.6|8196.5|8186.5|8193|8183|84
1699237800000|2023-11-06 02:30:00|8195.9|8185.9|8194.8|8184.8|8198.5|8188.5|8192.8|8182.8|205
1699238100000|2023-11-06 02:35:00|8194.5|8184.5|8196.8|8186.8|8198.1|8188.1|8193.3|8183.3|159
1699238400000|2023-11-06 02:40:00|8196.4|8186.4|8195|8185|8200.3|8190.3|8194.8|8184.8|188
1699238700000|2023-11-06 02:45:00|8195.3|8185.3|8187.4|8177.4|8196.3|8186.3|8186.9|8176.9|161
1699239000000|2023-11-06 02:50:00|8187.8|8177.8|8191|8181|8193.5|8183.5|8187.5|8177.5|153
1699239300000|2023-11-06 02:55:00|8191.3|8181.3|8195.1|8185.1|8196|8186|8191.3|8181.3|116
1699239600000|2023-11-06 03:00:00|8194.9|8184.9|8204.1|8194.1|8204.4|8194.4|8194.8|8184.8|202
1699239900000|2023-11-06 03:05:00|8203.6|8193.6|8204.8|8194.8|8204.8|8194.8|8201.1|8191.1|198
1699240200000|2023-11-06 03:10:00|8204.5|8194.5|8200.8|8190.8|8208.1|8198.1|8200.3|8190.3|192
1699240500000|2023-11-06 03:15:00|8201|8191|8201.5|8191.5|8207.4|8197.4|8199.8|8189.8|123
1699240800000|2023-11-06 03:20:00|8201.3|8191.3|8200|8190|8201.5|8191.5|8197|8187|137
1699241100000|2023-11-06 03:25:00|8199.6|8189.6|8200.8|8190.8|8202.5|8192.5|8198.8|8188.8|108
1699241400000|2023-11-06 03:30:00|8201|8191|8204.9|8194.9|8206.6|8196.6|8200|8190|73
1699241700000|2023-11-06 03:35:00|8204.6|8194.6|8202.5|8192.5|8205.4|8195.4|8201.6|8191.6|67
1699242000000|2023-11-06 03:40:00|8202|8192|8199.6|8189.6|8203|8193|8198.5|8188.5|101
1699242300000|2023-11-06 03:45:00|8199.8|8189.8|8202.9|8192.9|8203.8|8193.8|8199.8|8189.8|46
1699242600000|2023-11-06 03:50:00|8202.8|8192.8|8203.3|8193.3|8203.5|8193.5|8201.8|8191.8|35
1699242900000|2023-11-06 03:55:00|8203|8193|8204.1|8194.1|8204.5|8194.5|8203|8193|22
1699243200000|2023-11-06 04:00:00|8204|8194|8206|8196|8206|8196|8203.6|8193.6|32
1699243500000|2023-11-06 04:05:00|8206.5|8196.5|8211.8|8201.8|8212|8202|8206.3|8196.3|45
1699243800000|2023-11-06 04:10:00|8211.6|8201.6|8212.3|8202.3|8213|8203|8211.3|8201.3|20
1699244100000|2023-11-06 04:15:00|8212|8202|8213.1|8203.1|8213.6|8203.6|8211.8|8201.8|26
1699244400000|2023-11-06 04:20:00|8213|8203|8213|8203|8213|8203|8211.9|8201.9|29
1699244700000|2023-11-06 04:25:00|8213.1|8203.1|8214.9|8204.9|8215|8205|8213|8203|44
1699245000000|2023-11-06 04:30:00|8214.6|8204.6|8216.9|8206.9|8221.4|8211.4|8214.6|8204.6|54
1699245300000|2023-11-06 04:35:00|8216.6|8206.6|8215.5|8205.5|8217.3|8207.3|8214.9|8204.9|75
1699245600000|2023-11-06 04:40:00|8215.3|8205.3|8214|8204|8215.6|8205.6|8213|8203|55
1699245900000|2023-11-06 04:45:00|8214.3|8204.3|8210.5|8200.5|8215|8205|8210.5|8200.5|62
1699246200000|2023-11-06 04:50:00|8210.3|8200.3|8209|8199|8210.3|8200.3|8207.5|8197.5|68
1699246500000|2023-11-06 04:55:00|8208.8|8198.8|8209.3|8199.3|8210.3|8200.3|8208.3|8198.3|56
1699246800000|2023-11-06 05:00:00|8209.5|8199.5|8206.5|8196.5|8210.8|8200.8|8206.3|8196.3|102
1699247100000|2023-11-06 05:05:00|8206.8|8196.8|8209.4|8199.4|8211|8201|8206.8|8196.8|59
1699247400000|2023-11-06 05:10:00|8209.5|8199.5|8210.5|8200.5|8211.4|8201.4|8208.6|8198.6|40
1699247700000|2023-11-06 05:15:00|8210.3|8200.3|8209.3|8199.3|8212.4|8202.4|8208.3|8198.3|67
1699248000000|2023-11-06 05:20:00|8209|8199|8208|8198|8209.4|8199.4|8207.6|8197.6|61
1699248300000|2023-11-06 05:25:00|8208.3|8198.3|8208.3|8198.3|8210.1|8200.1|8205.8|8195.8|133
1699248600000|2023-11-06 05:30:00|8208.5|8198.5|8209.8|8199.8|8212.8|8202.8|8207.1|8197.1|271
1699248900000|2023-11-06 05:35:00|8209.6|8199.6|8212.3|8202.3|8214.4|8204.4|8206.9|8196.9|198
1699249200000|2023-11-06 05:40:00|8212.5|8202.5|8204.4|8194.4|8214.3|8204.3|8203.6|8193.6|148
1699249500000|2023-11-06 05:45:00|8203.5|8193.5|8205.3|8195.3|8206.3|8196.3|8199.3|8189.3|293
1699249800000|2023-11-06 05:50:00|8205.8|8195.8|8209.5|8199.5|8210.6|8200.6|8202.8|8192.8|173
1699250100000|2023-11-06 05:55:00|8209.8|8199.8|8205.8|8195.8|8213.3|8203.3|8205.3|8195.3|164
1699250400000|2023-11-06 06:00:00|8205.5|8195.5|8213.6|8203.6|8213.6|8203.6|8205|8195|174
1699250700000|2023-11-06 06:05:00|8213.4|8203.4|8211.4|8201.4|8214.5|8204.5|8208.8|8198.8|110
1699251000000|2023-11-06 06:10:00|8211.6|8201.6|8202.3|8192.3|8212.4|8202.4|8201.4|8191.4|133
1699251300000|2023-11-06 06:15:00|8202.1|8192.1|8201|8191|8205.3|8195.3|8196.9|8186.9|182
1699251600000|2023-11-06 06:20:00|8201.3|8191.3|8197.5|8187.5|8202.6|8192.6|8195.9|8185.9|131
1699251900000|2023-11-06 06:25:00|8197.3|8187.3|8197.8|8187.8|8199.8|8189.8|8195.6|8185.6|141
1699252200000|2023-11-06 06:30:00|8198|8188|8206|8196|8206.6|8196.6|8198|8188|140
1699252500000|2023-11-06 06:35:00|8206.8|8196.8|8205.3|8195.3|8206.8|8196.8|8201.6|8191.6|101
1699252800000|2023-11-06 06:40:00|8205|8195|8204.3|8194.3|8205.8|8195.8|8203.5|8193.5|101
1699253100000|2023-11-06 06:45:00|8203.8|8193.8|8205.3|8195.3|8206|8196|8202.5|8192.5|105
1699253400000|2023-11-06 06:50:00|8205|8195|8204.1|8194.1|8205.3|8195.3|8201.8|8191.8|141
1699253700000|2023-11-06 06:55:00|8203.8|8193.8|8205|8195|8207.8|8197.8|8202.6|8192.6|180
1699254000000|2023-11-06 07:00:00|8204.8|8194.8|8194.9|8184.9|8204.8|8194.8|8194.1|8184.1|138
1699254300000|2023-11-06 07:05:00|8195.1|8185.1|8190.3|8180.3|8196.9|8186.9|8188|8178|128
1699254600000|2023-11-06 07:10:00|8190.5|8180.5|8190.5|8180.5|8193.5|8183.5|8188.5|8178.5|111
1699254900000|2023-11-06 07:15:00|8190.8|8180.8|8192.9|8182.9|8194.4|8184.4|8190|8180|98
1699255200000|2023-11-06 07:20:00|8192.8|8182.8|8191.9|8181.9|8194.8|8184.8|8189.5|8179.5|104
1699255500000|2023-11-06 07:25:00|8191.5|8181.5|8191.8|8181.8|8193.3|8183.3|8191|8181|75
1699255800000|2023-11-06 07:30:00|8192|8182|8197|8187|8197|8187|8189.8|8179.8|89
1699256100000|2023-11-06 07:35:00|8197.4|8187.4|8203.4|8193.4|8203.4|8193.4|8194.8|8184.8|86
1699256400000|2023-11-06 07:40:00|8203.1|8193.1|8201.5|8191.5|8207.8|8197.8|8200.1|8190.1|110
1699256700000|2023-11-06 07:45:00|8201.3|8191.3|8204.5|8194.5|8205.8|8195.8|8200.9|8190.9|54
1699257000000|2023-11-06 07:50:00|8204.3|8194.3|8201.4|8191.4|8204.6|8194.6|8200.4|8190.4|76
1699257300000|2023-11-06 07:55:00|8201.1|8191.1|8199.6|8189.6|8201.1|8191.1|8196.4|8186.4|119
1699257600000|2023-11-06 08:00:00|8201.1|8191.1|8208.8|8198.8|8212.4|8202.4|8197.1|8187.1|225
1699257900000|2023-11-06 08:05:00|8208.5|8198.5|8213.6|8203.6|8214|8204|8200.4|8190.4|210
1699258200000|2023-11-06 08:10:00|8213.9|8203.9|8223.9|8213.9|8227.4|8217.4|8213.9|8203.9|253
1699258500000|2023-11-06 08:15:00|8224.1|8214.1|8206.8|8196.8|8224.9|8214.9|8204.8|8194.8|184
1699258800000|2023-11-06 08:20:00|8207|8197|8205.4|8195.4|8208.8|8198.8|8203.6|8193.6|155
1699259100000|2023-11-06 08:25:00|8206.1|8196.1|8197.1|8187.1|8206.6|8196.6|8196.1|8186.1|132
1699259400000|2023-11-06 08:30:00|8197.4|8187.4|8198.6|8188.6|8200.9|8190.9|8192.9|8182.9|147
1699259700000|2023-11-06 08:35:00|8199.1|8189.1|8210.1|8200.1|8216.6|8206.6|8199.1|8189.1|174
1699260000000|2023-11-06 08:40:00|8211.1|8201.1|8211.9|8201.9|8212.9|8202.9|8206.9|8196.9|141
1699260300000|2023-11-06 08:45:00|8212.1|8202.1|8213.9|8203.9|8213.9|8203.9|8207.1|8197.1|110
1699260600000|2023-11-06 08:50:00|8213.1|8203.1|8207.6|8197.6|8213.9|8203.9|8206.6|8196.6|122
1699260900000|2023-11-06 08:55:00|8207.4|8197.4|8208.6|8198.6|8209.6|8199.6|8204.9|8194.9|154
1699261200000|2023-11-06 09:00:00|8209.1|8199.1|8231.4|8221.4|8231.4|8221.4|8208.4|8198.4|216
1699261500000|2023-11-06 09:05:00|8231.1|8221.1|8246.1|8236.1|8247.9|8237.9|8230|8220|351
1699261800000|2023-11-06 09:10:00|8246.4|8236.4|8246.8|8236.8|8254.6|8244.6|8243.6|8231.9|247
1699262100000|2023-11-06 09:15:00|8247|8237|8251.9|8241.9|8255.9|8245.9|8245.9|8235.9|198
1699262400000|2023-11-06 09:20:00|8252.4|8242.4|8250.9|8240.9|8256.9|8246.9|8250.1|8240.1|172
1699262700000|2023-11-06 09:25:00|8251.1|8241.1|8241.1|8231.1|8251.6|8241.6|8237.4|8227.4|170
1699263000000|2023-11-06 09:30:00|8241.4|8231.4|8253.4|8243.4|8254.1|8244.1|8239.6|8229.6|165
1699263300000|2023-11-06 09:35:00|8253.1|8243.1|8247.1|8237.1|8254.6|8244.6|8244.1|8234.1|144
1699263600000|2023-11-06 09:40:00|8247.6|8237.6|8247.6|8237.6|8250.9|8240.9|8246.4|8236.4|130
1699263900000|2023-11-06 09:45:00|8247.1|8237.1|8247.9|8237.9|8249.9|8239.9|8241.9|8231.9|142
1699264200000|2023-11-06 09:50:00|8248.1|8238.1|8248.6|8238.6|8249.9|8239.9|8244.4|8234.4|135
1699264500000|2023-11-06 09:55:00|8248.9|8238.9|8251.6|8241.6|8252.1|8242.1|8247.6|8237.6|99
1699264800000|2023-11-06 10:00:00|8251.9|8241.9|8260.9|8250.9|8261.4|8251.4|8251.9|8241.9|145
1699265100000|2023-11-06 10:05:00|8261.1|8251.1|8260.4|8250.4|8263.6|8253.6|8255.9|8245.9|166
1699265400000|2023-11-06 10:10:00|8260.1|8250.1|8261.6|8251.6|8263.6|8253.6|8256.9|8246.9|119
1699265700000|2023-11-06 10:15:00|8261.4|8251.4|8258.9|8248.9|8264.6|8254.6|8258.6|8248.6|90
1699266000000|2023-11-06 10:20:00|8259.1|8249.1|8260.4|8250.4|8262.9|8252.9|8257.9|8247.9|116
1699266300000|2023-11-06 10:25:00|8260.9|8250.9|8257.9|8247.9|8261.1|8251.1|8256.4|8246.4|102
1699266600000|2023-11-06 10:30:00|8258.1|8248.1|8253.9|8243.9|8258.9|8248.9|8253.1|8243.1|70
1699266900000|2023-11-06 10:35:00|8253.6|8243.6|8257.6|8247.6|8257.9|8247.9|8251.4|8241.4|95
1699267200000|2023-11-06 10:40:00|8257.9|8247.9|8251.4|8241.4|8258.4|8248.4|8251.4|8241.4|96
1699267500000|2023-11-06 10:45:00|8251.1|8241.1|8244.6|8234.6|8252.9|8242.9|8243.1|8233.1|135
1699267800000|2023-11-06 10:50:00|8245.1|8235.1|8249.9|8239.9|8252.4|8242.4|8245.1|8235.1|100
1699268100000|2023-11-06 10:55:00|8250.1|8240.1|8248.9|8238.9|8252.4|8242.4|8247.9|8237.9|118
1699268400000|2023-11-06 11:00:00|8249.1|8239.1|8246.9|8236.9|8251.1|8241.1|8246.9|8236.9|137
1699268700000|2023-11-06 11:05:00|8247.4|8237.4|8249.9|8239.9|8251.1|8241.1|8244.1|8234.1|102
1699269000000|2023-11-06 11:10:00|8250.1|8240.1|8250.4|8240.4|8251.6|8241.6|8246.9|8236.9|82
1699269300000|2023-11-06 11:15:00|8250.9|8240.9|8251.1|8241.1|8252.6|8242.6|8249.1|8239.1|70
1699269600000|2023-11-06 11:20:00|8250.9|8240.9|8250.4|8240.4|8250.9|8240.9|8247.9|8237.9|66
1699269900000|2023-11-06 11:25:00|8249.9|8239.9|8247.4|8237.4|8253.4|8243.4|8247.1|8237.1|73
1699270200000|2023-11-06 11:30:00|8247.6|8237.6|8249.9|8239.9|8249.9|8239.9|8247.1|8237.1|77
1699270500000|2023-11-06 11:35:00|8250.1|8240.1|8252.9|8242.9|8253.4|8243.4|8247.9|8237.9|114
1699270800000|2023-11-06 11:40:00|8252.6|8242.6|8246.6|8236.6|8252.6|8242.6|8246.6|8236.6|116
1699271100000|2023-11-06 11:45:00|8246.1|8236.1|8241.9|8231.9|8246.1|8236.1|8241.9|8231.9|82
1699271400000|2023-11-06 11:50:00|8241.6|8231.6|8237.9|8227.9|8244.4|8234.4|8237.9|8227.9|91
1699271700000|2023-11-06 11:55:00|8238.1|8228.1|8236.1|8226.1|8238.4|8228.4|8234.4|8224.4|87
1699272000000|2023-11-06 12:00:00|8235.9|8225.9|8232.9|8222.9|8236.4|8226.4|8232.9|8222.9|72
1699272300000|2023-11-06 12:05:00|8233.4|8223.4|8232.1|8222.1|8234.4|8224.4|8230.4|8220.4|90
1699272600000|2023-11-06 12:10:00|8232.6|8222.6|8228.4|8218.4|8234.1|8224.1|8228.1|8218.1|94
1699272900000|2023-11-06 12:15:00|8228.1|8218.1|8226.6|8216.6|8228.4|8218.4|8226.1|8216.1|87
1699273200000|2023-11-06 12:20:00|8227.1|8217.1|8229.6|8219.6|8231.4|8221.4|8226.4|8216.4|59
1699273500000|2023-11-06 12:25:00|8229.9|8219.9|8227.9|8217.9|8230.4|8220.4|8225.4|8215.4|107
1699273800000|2023-11-06 12:30:00|8226.9|8216.9|8222.6|8212.6|8230.4|8220.4|8221.4|8211.4|187
1699274100000|2023-11-06 12:35:00|8223.1|8213.1|8235.4|8225.4|8235.4|8225.4|8222.9|8212.9|218
1699274400000|2023-11-06 12:40:00|8235.6|8225.6|8228.4|8218.4|8239.4|8229.4|8228.1|8218.1|135
1699274700000|2023-11-06 12:45:00|8228.6|8218.6|8228.4|8218.4|8230.6|8220.6|8225.4|8215.4|132
1699275000000|2023-11-06 12:50:00|8228.9|8218.9|8229.4|8219.4|8233.4|8223.4|8227.4|8217.4|173
1699275300000|2023-11-06 12:55:00|8229.6|8219.6|8229.6|8219.6|8230.9|8220.9|8226.4|8216.4|162
1699275600000|2023-11-06 13:00:00|8229.1|8219.1|8229.9|8219.9|8235.4|8225.4|8225.6|8215.6|425
1699275900000|2023-11-06 13:05:00|8230.1|8220.1|8230.4|8220.4|8232.4|8222.4|8224.4|8214.4|282
1699276200000|2023-11-06 13:10:00|8230.6|8220.6|8235.4|8225.4|8236.4|8226.4|8229.1|8219.1|238
1699276500000|2023-11-06 13:15:00|8235.1|8225.1|8235.9|8225.9|8237.6|8227.6|8233.6|8223.6|168
1699276800000|2023-11-06 13:20:00|8235.4|8225.4|8243.4|8233.4|8247.4|8237.4|8233.6|8223.6|172
1699277100000|2023-11-06 13:25:00|8243.1|8233.1|8242.4|8232.4|8244.4|8234.4|8240.9|8230.9|184
1699277400000|2023-11-06 13:30:00|8242.6|8232.6|8248.9|8238.9|8250.6|8240.6|8242.6|8232.6|181
1699277700000|2023-11-06 13:35:00|8249.1|8239.1|8250.6|8240.6|8254.1|8244.1|8248.1|8238.1|173
1699278000000|2023-11-06 13:40:00|8250.9|8240.9|8246.1|8236.1|8253.4|8243.4|8246.1|8236.1|219
1699278300000|2023-11-06 13:45:00|8246.4|8236.4|8248.4|8238.4|8249.9|8239.9|8243.6|8233.6|223
1699278600000|2023-11-06 13:50:00|8248.9|8238.9|8247.1|8237.1|8250.4|8240.4|8244.9|8234.9|187
1699278900000|2023-11-06 13:55:00|8246.9|8236.9|8251.9|8241.9|8252.9|8242.9|8246.9|8236.9|155
1699279200000|2023-11-06 14:00:00|8252.4|8242.4|8259.1|8249.1|8259.4|8249.4|8252.4|8242.4|218
1699279500000|2023-11-06 14:05:00|8258.9|8248.9|8247.1|8237.1|8259.1|8249.1|8243.4|8233.4|270
1699279800000|2023-11-06 14:10:00|8246.6|8236.6|8244.9|8234.9|8246.6|8236.6|8242.1|8232.1|260
1699280100000|2023-11-06 14:15:00|8245.1|8235.1|8246.6|8236.6|8249.9|8239.9|8242.9|8232.9|184
1699280400000|2023-11-06 14:20:00|8246.4|8236.4|8255.6|8245.6|8255.9|8245.9|8245.4|8235.4|172
1699280700000|2023-11-06 14:25:00|8255.4|8245.4|8258.1|8248.1|8258.1|8248.1|8251.1|8241.1|158
1699281000000|2023-11-06 14:30:00|8257.9|8247.9|8251.6|8241.6|8260.1|8250.1|8246.1|8236.1|279
1699281300000|2023-11-06 14:35:00|8251.9|8241.9|8247.1|8237.1|8255.4|8245.4|8245.6|8235.6|356
1699281600000|2023-11-06 14:40:00|8246.9|8236.9|8252.1|8242.1|8253.9|8243.9|8246.4|8236.4|244
1699281900000|2023-11-06 14:45:00|8252.4|8242.4|8253.6|8243.6|8254.6|8244.6|8243.4|8233.4|297
1699282200000|2023-11-06 14:50:00|8253.9|8243.9|8244.4|8234.4|8256.1|8246.1|8241.6|8231.6|307
1699282500000|2023-11-06 14:55:00|8244.6|8234.6|8247.6|8237.6|8251.1|8241.1|8242.9|8232.9|185
1699282800000|2023-11-06 15:00:00|8248.4|8238.4|8244.1|8234.1|8251.1|8241.1|8242.1|8232.1|209
1699283100000|2023-11-06 15:05:00|8243.9|8233.9|8241.9|8231.9|8245.4|8235.4|8241.9|8231.9|228
1699283400000|2023-11-06 15:10:00|8242.1|8232.1|8231.4|8221.4|8242.9|8232.9|8230.4|8220.4|291
1699283700000|2023-11-06 15:15:00|8231.6|8221.6|8237.6|8227.6|8237.9|8227.9|8231.4|8221.4|239
1699284000000|2023-11-06 15:20:00|8237.4|8227.4|8238.1|8228.1|8242.1|8232.1|8236.1|8226.1|230
1699284300000|2023-11-06 15:25:00|8238.4|8228.4|8237.1|8227.1|8238.6|8228.6|8233.6|8223.6|232
1699284600000|2023-11-06 15:30:00|8236.9|8226.9|8233.1|8223.1|8238.4|8228.4|8231.9|8221.9|232
1699284900000|2023-11-06 15:35:00|8232.9|8222.9|8244.4|8234.4|8245.6|8235.6|8231.4|8221.4|214
1699285200000|2023-11-06 15:40:00|8244.1|8234.1|8242.1|8232.1|8245.1|8235.1|8241.4|8231.4|166
1699285500000|2023-11-06 15:45:00|8242.6|8232.6|8244.1|8234.1|8244.6|8234.6|8237.6|8227.6|186
1699285800000|2023-11-06 15:50:00|8243.9|8233.9|8243.1|8233.1|8246.6|8236.6|8241.9|8231.9|148
1699286100000|2023-11-06 15:55:00|8243.4|8233.4|8240.9|8230.9|8245.1|8235.1|8240.1|8230.1|122
1699286400000|2023-11-06 16:00:00|8240.6|8230.6|8235.4|8225.4|8240.6|8230.6|8233.4|8223.4|194
1699286700000|2023-11-06 16:05:00|8235.6|8225.6|8237.1|8227.1|8239.9|8229.9|8235.6|8225.6|109
1699287000000|2023-11-06 16:10:00|8236.9|8226.9|8237.4|8227.4|8238.6|8228.6|8235.6|8225.6|140
1699287300000|2023-11-06 16:15:00|8237.1|8227.1|8239.1|8229.1|8241.4|8231.4|8236.4|8226.4|149
1699287600000|2023-11-06 16:20:00|8238.9|8228.9|8239.1|8229.1|8240.4|8230.4|8237.6|8227.6|130
1699287900000|2023-11-06 16:25:00|8239.6|8229.6|8239.9|8229.9|8243.9|8233.9|8239.6|8229.6|119
1699288200000|2023-11-06 16:30:00|8238.9|8228.9|8237.6|8227.6|8241.4|8231.4|8237.1|8227.1|127
1699288500000|2023-11-06 16:35:00|8237.4|8227.4|8240.9|8230.9|8240.9|8230.9|8234.4|8224.4|113
1699288800000|2023-11-06 16:40:00|8240.6|8230.6|8240.6|8230.6|8241.9|8231.9|8236.4|8226.4|139
1699289100000|2023-11-06 16:45:00|8240.9|8230.9|8241.1|8231.1|8244.6|8234.6|8238.9|8228.9|249
1699289400000|2023-11-06 16:50:00|8241.4|8231.4|8244.1|8234.1|8244.1|8234.1|8236.9|8226.9|159
1699289700000|2023-11-06 16:55:00|8243.9|8233.9|8249.1|8239.1|8249.9|8239.9|8243.9|8233.9|131
1699290000000|2023-11-06 17:00:00|8249.4|8239.4|8248.6|8238.6|8252.1|8242.1|8248.4|8238.4|72
1699290300000|2023-11-06 17:05:00|8248.9|8238.9|8254.4|8244.4|8254.6|8244.6|8248.9|8238.9|82
1699290600000|2023-11-06 17:10:00|8254.6|8244.6|8257.4|8247.4|8257.4|8247.4|8253.1|8243.1|87
1699290900000|2023-11-06 17:15:00|8257.6|8247.6|8257.6|8247.6|8258.6|8248.6|8257.4|8247.4|56
1699291200000|2023-11-06 17:20:00|8257.9|8247.9|8258.1|8248.1|8260.1|8250.1|8257.6|8247.6|47
1699291500000|2023-11-06 17:25:00|8258.4|8248.4|8258.4|8248.4|8259.4|8249.4|8256.6|8246.6|63
1699291800000|2023-11-06 17:30:00|8258.1|8248.1|8256.1|8246.1|8259.1|8249.1|8256.1|8246.1|68
1699292100000|2023-11-06 17:35:00|8256.4|8246.4|8253.6|8243.6|8257.1|8247.1|8253.6|8243.6|59
1699292400000|2023-11-06 17:40:00|8253.9|8243.9|8254.1|8244.1|8256.6|8246.6|8253.6|8243.6|41
1699292700000|2023-11-06 17:45:00|8254.4|8244.4|8257.6|8247.6|8257.9|8247.9|8253.1|8243.1|68
1699293000000|2023-11-06 17:50:00|8257.9|8247.9|8256.4|8246.4|8258.4|8248.4|8255.6|8245.6|63
1699293300000|2023-11-06 17:55:00|8256.6|8246.6|8256.3|8246.3|8257.4|8247.4|8254.5|8244.5|110
1699293600000|2023-11-06 18:00:00|8256.5|8246.5|8253.8|8243.8|8257.4|8247.4|8251.9|8241.9|59
1699293900000|2023-11-06 18:05:00|8254|8244|8254.5|8244.5|8256.5|8246.5|8253.4|8243.4|44
1699294200000|2023-11-06 18:10:00|8254.8|8244.8|8252.3|8242.3|8256.8|8246.8|8252.3|8242.3|48
1699294500000|2023-11-06 18:15:00|8252.1|8242.1|8251.6|8241.6|8252.8|8242.8|8251.4|8241.4|52
1699294800000|2023-11-06 18:20:00|8251.4|8241.4|8253.3|8243.3|8253.8|8243.8|8251.1|8241.1|81
1699295100000|2023-11-06 18:25:00|8253|8243|8250.9|8240.9|8253.1|8243.1|8250.3|8240.3|62
1699295400000|2023-11-06 18:30:00|8250.5|8240.5|8251.5|8241.5|8253.3|8243.3|8250.1|8240.1|61
1699295700000|2023-11-06 18:35:00|8251.1|8241.1|8250.8|8240.8|8251.9|8241.9|8248.8|8238.8|69
1699296000000|2023-11-06 18:40:00|8250.5|8240.5|8251.3|8241.3|8252|8242|8249.6|8239.6|81
1699296300000|2023-11-06 18:45:00|8250.8|8240.8|8247|8237|8251.1|8241.1|8246.8|8236.8|92
1699296600000|2023-11-06 18:50:00|8246.8|8236.8|8247.8|8237.8|8249.8|8239.8|8246.8|8236.8|52
1699296900000|2023-11-06 18:55:00|8248|8238|8255.4|8235.4|8261.9|8241.9|8248|8233.8|56
1699318800000|2023-11-07 01:00:00|8228.3|8218.3|8227.6|8217.6|8231.3|8221.3|8226.6|8216.6|144
1699319100000|2023-11-07 01:05:00|8227.4|8217.4|8226.3|8216.3|8233.9|8223.9|8225.8|8215.8|200
1699319400000|2023-11-07 01:10:00|8226|8216|8229.3|8219.3|8233.3|8223.3|8226|8216|225
1699319700000|2023-11-07 01:15:00|8229|8219|8229|8219|8234.5|8224.5|8227.8|8217.8|233
1699320000000|2023-11-07 01:20:00|8229.3|8219.3|8227.5|8217.5|8231.5|8221.5|8225.8|8215.8|208
1699320300000|2023-11-07 01:25:00|8227.1|8217.1|8233.8|8223.8|8234.6|8224.6|8227|8217|180
1699320600000|2023-11-07 01:30:00|8233.5|8223.5|8229|8219|8236.8|8226.8|8228.8|8218.8|291
1699320900000|2023-11-07 01:35:00|8228.9|8218.9|8227|8217|8229.3|8219.3|8225.5|8215.5|249
1699321200000|2023-11-07 01:40:00|8227.3|8217.3|8224.4|8214.4|8229.4|8219.4|8222.3|8212.3|178
1699321500000|2023-11-07 01:45:00|8224.5|8214.5|8223.5|8213.5|8228|8218|8221.3|8211.3|236
1699321800000|2023-11-07 01:50:00|8223.3|8213.3|8215.5|8205.5|8223.4|8213.4|8213.9|8203.9|237
1699322100000|2023-11-07 01:55:00|8215.3|8205.3|8218.1|8208.1|8219.4|8209.4|8212.5|8202.5|289
1699322400000|2023-11-07 02:00:00|8218|8208|8217|8207|8218.9|8208.9|8214.1|8204.1|230
1699322700000|2023-11-07 02:05:00|8217.3|8207.3|8217.3|8207.3|8217.8|8207.8|8212.3|8202.3|208
1699323000000|2023-11-07 02:10:00|8217.1|8207.1|8212.8|8202.8|8217.1|8207.1|8212.8|8202.8|161
1699323300000|2023-11-07 02:15:00|8212.5|8202.5|8212.8|8202.8|8214.5|8204.5|8211.5|8201.5|165
1699323600000|2023-11-07 02:20:00|8213|8203|8212.8|8202.8|8213|8203|8210.9|8200.9|103
1699323900000|2023-11-07 02:25:00|8213|8203|8211.4|8201.4|8213.5|8203.5|8211.4|8201.4|107
1699324200000|2023-11-07 02:30:00|8211.5|8201.5|8211.5|8201.5|8212.5|8202.5|8209.4|8199.4|134
1699324500000|2023-11-07 02:35:00|8211.8|8201.8|8212.5|8202.5|8214.8|8204.8|8210.5|8200.5|155
1699324800000|2023-11-07 02:40:00|8212.3|8202.3|8213|8203|8214.1|8204.1|8212|8202|181
1699325100000|2023-11-07 02:45:00|8212.6|8202.6|8212.3|8202.3|8212.6|8202.6|8210.4|8200.4|161
1699325400000|2023-11-07 02:50:00|8212.1|8202.1|8217.1|8207.1|8218.8|8208.8|8211.6|8201.6|167
1699325700000|2023-11-07 02:55:00|8217|8207|8217.5|8207.5|8217.9|8207.9|8214.8|8204.8|198
1699326000000|2023-11-07 03:00:00|8217.3|8207.3|8215.8|8205.8|8218.8|8208.8|8214.3|8204.3|217
1699326300000|2023-11-07 03:05:00|8216|8206|8213.1|8203.1|8216.3|8206.3|8212.6|8202.6|213
1699326600000|2023-11-07 03:10:00|8212.9|8202.9|8212.8|8202.8|8213.6|8203.6|8210.5|8200.5|137
1699326900000|2023-11-07 03:15:00|8213|8203|8209.5|8199.5|8214.3|8204.3|8207.4|8197.4|214
1699327200000|2023-11-07 03:20:00|8209.8|8199.8|8206.4|8196.4|8210|8200|8206.4|8196.4|199
1699327500000|2023-11-07 03:25:00|8206.5|8196.5|8211.1|8201.1|8211.3|8201.3|8206.1|8196.1|190
1699327800000|2023-11-07 03:30:00|8211|8201|8206|8196|8214|8204|8205.5|8195.5|339
1699328100000|2023-11-07 03:35:00|8206.5|8196.5|8204.3|8194.3|8206.6|8196.6|8203.6|8193.6|85
1699328400000|2023-11-07 03:40:00|8204|8194|8200|8190|8204.3|8194.3|8199.4|8189.4|69
1699328700000|2023-11-07 03:45:00|8200.3|8190.3|8200.9|8190.9|8203.8|8193.8|8199.6|8189.6|86
1699329000000|2023-11-07 03:50:00|8201.1|8191.1|8202.1|8192.1|8202.4|8192.4|8200.9|8190.9|80
1699329300000|2023-11-07 03:55:00|8202.4|8192.4|8204|8194|8204|8194|8201.8|8191.8|72
1699329600000|2023-11-07 04:00:00|8203.8|8193.8|8202|8192|8204|8194|8201.5|8191.5|55
1699329900000|2023-11-07 04:05:00|8202.3|8192.3|8202|8192|8202.5|8192.5|8200.8|8190.8|46
1699330200000|2023-11-07 04:10:00|8201.8|8191.8|8202.1|8192.1|8202.8|8192.8|8201.3|8191.3|34
1699330500000|2023-11-07 04:15:00|8202.5|8192.5|8202.5|8192.5|8203|8193|8201.5|8191.5|39
1699330800000|2023-11-07 04:20:00|8202.3|8192.3|8203.5|8193.5|8203.9|8193.9|8202|8192|67
1699331100000|2023-11-07 04:25:00|8203.8|8193.8|8203.8|8193.8|8205|8195|8203.1|8193.1|55
1699331400000|2023-11-07 04:30:00|8203.5|8193.5|8201.5|8191.5|8203.5|8193.5|8200.4|8190.4|57
1699331700000|2023-11-07 04:35:00|8201.3|8191.3|8202.6|8192.6|8203.5|8193.5|8200.8|8190.8|80
1699332000000|2023-11-07 04:40:00|8202.5|8192.5|8201.5|8191.5|8203.3|8193.3|8201.5|8191.5|44
1699332300000|2023-11-07 04:45:00|8201.1|8191.1|8200|8190|8201.5|8191.5|8199.4|8189.4|51
1699332600000|2023-11-07 04:50:00|8200.4|8190.4|8200.5|8190.5|8201|8191|8199.6|8189.6|38
1699332900000|2023-11-07 04:55:00|8200.6|8190.6|8199.5|8189.5|8201|8191|8199.5|8189.5|37
1699333200000|2023-11-07 05:00:00|8199.8|8189.8|8201.1|8191.1|8201.8|8191.8|8199.5|8189.5|75
1699333500000|2023-11-07 05:05:00|8201|8191|8201.3|8191.3|8201.5|8191.5|8199.3|8189.3|63
1699333800000|2023-11-07 05:10:00|8201.5|8191.5|8202.5|8192.5|8203|8193|8200.8|8190.8|70
1699334100000|2023-11-07 05:15:00|8202.6|8192.6|8204.1|8194.1|8205.6|8195.6|8201.8|8191.8|61
1699334400000|2023-11-07 05:20:00|8204.3|8194.3|8202.8|8192.8|8204.8|8194.8|8202.3|8192.3|51
1699334700000|2023-11-07 05:25:00|8202.5|8192.5|8201.6|8191.6|8203.3|8193.3|8201.5|8191.5|71
1699335000000|2023-11-07 05:30:00|8201.5|8191.5|8207.8|8197.8|8208.3|8198.3|8199.5|8189.5|278
1699335300000|2023-11-07 05:35:00|8208|8198|8209.9|8199.9|8211.5|8201.5|8205.6|8195.6|259
1699335600000|2023-11-07 05:40:00|8209.6|8199.6|8209.8|8199.8|8212.3|8202.3|8207.3|8197.3|175
1699335900000|2023-11-07 05:45:00|8209.5|8199.5|8204.8|8194.8|8209.5|8199.5|8202.4|8192.4|183
1699336200000|2023-11-07 05:50:00|8203.5|8193.5|8206.1|8196.1|8207.5|8197.5|8203.5|8193.5|234
1699336500000|2023-11-07 05:55:00|8205.9|8195.9|8207.8|8197.8|8209.6|8199.6|8204.5|8194.5|199
1699336800000|2023-11-07 06:00:00|8208|8198|8208.3|8198.3|8210.8|8200.8|8206.3|8196.3|222
1699337100000|2023-11-07 06:05:00|8208|8198|8212.8|8202.8|8215.6|8205.6|8208|8198|307
1699337400000|2023-11-07 06:10:00|8212.5|8202.5|8211.4|8201.4|8213.1|8203.1|8209.3|8199.3|308
1699337700000|2023-11-07 06:15:00|8211.1|8201.1|8207.3|8197.3|8211.8|8201.8|8206.1|8196.1|195
1699338000000|2023-11-07 06:20:00|8207|8197|8203|8193|8208.8|8198.8|8202.3|8192.3|163
1699338300000|2023-11-07 06:25:00|8203.1|8193.1|8203.1|8193.1|8205.1|8195.1|8202.3|8192.3|216
1699338600000|2023-11-07 06:30:00|8203.5|8193.5|8198.3|8188.3|8204.3|8194.3|8197.8|8187.8|186
1699338900000|2023-11-07 06:35:00|8198|8188|8194.9|8184.9|8200.3|8190.3|8194.6|8184.6|196
1699339200000|2023-11-07 06:40:00|8194.6|8184.6|8194.4|8184.4|8197.5|8187.5|8193.9|8183.9|165
1699339500000|2023-11-07 06:45:00|8194.5|8184.5|8188.8|8178.8|8195.5|8185.5|8187.5|8177.5|157
1699339800000|2023-11-07 06:50:00|8188.9|8178.9|8188.8|8178.8|8189.8|8179.8|8186.1|8176.1|181
1699340100000|2023-11-07 06:55:00|8189|8179|8190.6|8180.6|8192.1|8182.1|8188.3|8178.3|199
1699340400000|2023-11-07 07:00:00|8190.4|8180.4|8188.4|8178.4|8190.6|8180.6|8183.6|8173.6|106
1699340700000|2023-11-07 07:05:00|8187.8|8177.8|8188|8178|8189.6|8179.6|8186.3|8176.3|75
1699341000000|2023-11-07 07:10:00|8187.8|8177.8|8187.8|8177.8|8188.4|8178.4|8186.5|8176.5|63
1699341300000|2023-11-07 07:15:00|8188|8178|8188.8|8178.8|8189.8|8179.8|8187.3|8177.3|79
1699341600000|2023-11-07 07:20:00|8188.5|8178.5|8184.6|8174.6|8189.1|8179.1|8183.8|8173.8|60
1699341900000|2023-11-07 07:25:00|8185|8175|8185.3|8175.3|8187|8177|8184.6|8174.6|56
1699342200000|2023-11-07 07:30:00|8185.5|8175.5|8183.3|8173.3|8185.8|8175.8|8176.4|8166.4|143
1699342500000|2023-11-07 07:35:00|8183.5|8173.5|8187.8|8177.8|8188.3|8178.3|8182.6|8172.6|116
1699342800000|2023-11-07 07:40:00|8187.6|8177.6|8186.5|8176.5|8189.5|8179.5|8183|8173|79
1699343100000|2023-11-07 07:45:00|8186.4|8176.4|8182.5|8172.5|8188.3|8178.3|8182.5|8172.5|103
1699343400000|2023-11-07 07:50:00|8181.9|8171.9|8183|8173|8184.4|8174.4|8177.3|8167.3|112
1699343700000|2023-11-07 07:55:00|8182.8|8172.8|8178.4|8168.4|8183.1|8173.1|8177.6|8167.6|93
1699344000000|2023-11-07 08:00:00|8180.4|8170.4|8178.6|8168.6|8184|8174|8176.6|8166.6|274
1699344300000|2023-11-07 08:05:00|8178.4|8168.4|8185.6|8175.6|8185.6|8175.6|8175.4|8165.4|132
1699344600000|2023-11-07 08:10:00|8185.9|8175.9|8183.9|8173.9|8195.5|8185.5|8180.9|8170.9|193
1699344900000|2023-11-07 08:15:00|8183.6|8173.6|8191.4|8181.4|8194.9|8184.9|8181.6|8171.6|145
1699345200000|2023-11-07 08:20:00|8191.1|8181.1|8188.6|8178.6|8195.1|8185.1|8188.6|8178.6|137
1699345500000|2023-11-07 08:25:00|8187.6|8177.6|8190.4|8180.4|8196.1|8186.1|8186.4|8176.4|140
1699345800000|2023-11-07 08:30:00|8190.1|8180.1|8185.1|8175.1|8192.1|8182.1|8183.1|8173.1|123
1699346100000|2023-11-07 08:35:00|8184.9|8174.9|8187.9|8177.9|8187.9|8177.9|8175.3|8165.3|174
1699346400000|2023-11-07 08:40:00|8187.6|8177.6|8181.6|8171.6|8190.9|8180.9|8181.1|8171.1|146
1699346700000|2023-11-07 08:45:00|8181.4|8171.4|8178.4|8168.4|8182.6|8172.6|8175.1|8165.1|155
1699347000000|2023-11-07 08:50:00|8178.1|8168.1|8167.9|8157.9|8181.1|8171.1|8162.8|8152.8|171
1699347300000|2023-11-07 08:55:00|8166.9|8156.9|8171.4|8161.4|8171.6|8161.6|8165.3|8155.3|206
1699347600000|2023-11-07 09:00:00|8171.1|8161.1|8174.6|8164.6|8176.3|8166.3|8165.6|8155.6|211
1699347900000|2023-11-07 09:05:00|8175.9|8165.9|8175.4|8165.4|8183.1|8173.1|8173.1|8163.1|142
1699348200000|2023-11-07 09:10:00|8174.9|8164.9|8173.4|8163.4|8178.4|8168.4|8170.4|8160.4|152
1699348500000|2023-11-07 09:15:00|8174.1|8164.1|8173.6|8163.6|8177.6|8167.6|8172.9|8162.9|101
1699348800000|2023-11-07 09:20:00|8173.9|8163.9|8176.6|8166.6|8177.4|8167.4|8169.6|8159.6|121
1699349100000|2023-11-07 09:25:00|8177.1|8167.1|8170.1|8160.1|8181.6|8171.6|8167.9|8157.9|142
1699349400000|2023-11-07 09:30:00|8169.9|8159.9|8175.9|8165.9|8175.9|8165.9|8168.6|8158.6|129
1699349700000|2023-11-07 09:35:00|8176.1|8166.1|8171.6|8161.6|8178.6|8168.6|8170.6|8160.6|148
1699350000000|2023-11-07 09:40:00|8170.9|8160.9|8162.6|8152.6|8171.1|8161.1|8162.6|8152.6|102
1699350300000|2023-11-07 09:45:00|8162.4|8152.4|8161.9|8151.9|8168.4|8158.4|8160.4|8150.4|127
1699350600000|2023-11-07 09:50:00|8161.6|8151.6|8164.6|8154.6|8164.6|8154.6|8160.1|8150.1|101
1699350900000|2023-11-07 09:55:00|8165.6|8155.6|8163.1|8153.1|8171.6|8161.6|8160.6|8150.6|146
1699351200000|2023-11-07 10:00:00|8162.6|8152.6|8166.9|8156.9|8171.6|8161.6|8162.1|8152.1|163
1699351500000|2023-11-07 10:05:00|8166.6|8156.6|8164.1|8154.1|8169.6|8159.6|8161|8151|214
1699351800000|2023-11-07 10:10:00|8163.9|8153.9|8164.1|8154.1|8169.1|8159.1|8162.1|8152.1|131
1699352100000|2023-11-07 10:15:00|8164.4|8154.4|8168.1|8158.1|8168.4|8158.4|8161.9|8151.9|133
1699352400000|2023-11-07 10:20:00|8167.9|8157.9|8171.6|8161.6|8172.1|8162.1|8167.9|8157.9|93
1699352700000|2023-11-07 10:25:00|8171.9|8161.9|8172.6|8162.6|8174.1|8164.1|8170.4|8160.4|116
1699353000000|2023-11-07 10:30:00|8173.1|8163.1|8169.1|8159.1|8174.4|8164.4|8169.1|8159.1|109
1699353300000|2023-11-07 10:35:00|8169.4|8159.4|8167.6|8157.6|8171.6|8161.6|8164.6|8154.6|115
1699353600000|2023-11-07 10:40:00|8167.9|8157.9|8165.6|8155.6|8169.9|8159.9|8165.6|8155.6|87
1699353900000|2023-11-07 10:45:00|8165.4|8155.4|8165.6|8155.6|8166.6|8156.6|8162.1|8152.1|73
1699354200000|2023-11-07 10:50:00|8165.9|8155.9|8162.4|8152.4|8166.6|8156.6|8162.1|8152.1|82
1699354500000|2023-11-07 10:55:00|8162.1|8152.1|8164.1|8154.1|8166.6|8156.6|8162.1|8152.1|71
1699354800000|2023-11-07 11:00:00|8163.9|8153.9|8165.9|8155.9|8165.9|8155.9|8161.4|8151.4|72
1699355100000|2023-11-07 11:05:00|8165.4|8155.4|8162.4|8152.4|8165.9|8155.9|8161.4|8151.4|100
1699355400000|2023-11-07 11:10:00|8162.6|8152.6|8161.6|8151.6|8163.4|8153.4|8161.4|8151.4|94
1699355700000|2023-11-07 11:15:00|8161.9|8151.9|8156.9|8146.9|8162.1|8152.1|8155.6|8145.6|113
1699356000000|2023-11-07 11:20:00|8157.1|8147.1|8158.4|8148.4|8161.4|8151.4|8156.1|8146.1|102
1699356300000|2023-11-07 11:25:00|8158.9|8148.9|8149.1|8139.1|8162.1|8152.1|8149.1|8139.1|111
1699356600000|2023-11-07 11:30:00|8148.9|8138.9|8154.6|8144.6|8159.6|8149.6|8147.9|8137.9|171
1699356900000|2023-11-07 11:35:00|8154.4|8144.4|8153.4|8143.4|8157.4|8147.4|8151.6|8141.6|145
1699357200000|2023-11-07 11:40:00|8153.6|8143.6|8155.9|8145.9|8158.9|8148.9|8153.6|8143.6|133
1699357500000|2023-11-07 11:45:00|8156.1|8146.1|8155.1|8145.1|8157.4|8147.4|8153.6|8143.6|176
1699357800000|2023-11-07 11:50:00|8154.6|8144.6|8160.4|8150.4|8160.6|8150.6|8151.4|8141.4|155
1699358100000|2023-11-07 11:55:00|8160.1|8150.1|8157.9|8147.9|8161.4|8151.4|8157.4|8147.4|121
1699358400000|2023-11-07 12:00:00|8158.1|8148.1|8161.1|8151.1|8162.6|8152.6|8158.1|8148.1|135
1699358700000|2023-11-07 12:05:00|8160.9|8150.9|8153.9|8143.9|8160.9|8150.9|8152.6|8142.6|155
1699359000000|2023-11-07 12:10:00|8153.6|8143.6|8160.9|8150.9|8161.9|8151.9|8151.9|8141.9|145
1699359300000|2023-11-07 12:15:00|8160.6|8150.6|8164.4|8154.4|8165.4|8155.4|8157.1|8147.1|140
1699359600000|2023-11-07 12:20:00|8163.9|8153.9|8162.6|8152.6|8164.6|8154.6|8159.1|8149.1|140
1699359900000|2023-11-07 12:25:00|8162.1|8152.1|8161.4|8151.4|8163.6|8153.6|8157.9|8147.9|150
1699360200000|2023-11-07 12:30:00|8161.1|8151.1|8154.4|8144.4|8164.4|8154.4|8152.6|8142.6|245
1699360500000|2023-11-07 12:35:00|8154.6|8144.6|8153.9|8143.9|8161.4|8151.4|8152.9|8142.9|204
1699360800000|2023-11-07 12:40:00|8153.1|8143.1|8154.4|8144.4|8158.9|8148.9|8151.9|8141.9|172
1699361100000|2023-11-07 12:45:00|8154.1|8144.1|8151.4|8141.4|8157.1|8147.1|8150.9|8140.9|222
1699361400000|2023-11-07 12:50:00|8151.6|8141.6|8152.9|8142.9|8154.4|8144.4|8147.6|8137.6|148
1699361700000|2023-11-07 12:55:00|8153.4|8143.4|8157.4|8147.4|8159.4|8149.4|8153.1|8143.1|172
1699362000000|2023-11-07 13:00:00|8156.6|8146.6|8165.4|8155.4|8166.6|8156.6|8151.9|8141.9|449
1699362300000|2023-11-07 13:05:00|8165.1|8155.1|8169.1|8159.1|8172.1|8162.1|8161.9|8151.9|370
1699362600000|2023-11-07 13:10:00|8169.6|8159.6|8171.4|8161.4|8172.4|8162.4|8167.9|8157.9|249
1699362900000|2023-11-07 13:15:00|8170.9|8160.9|8160.9|8150.9|8170.9|8160.9|8159.6|8149.6|233
1699363200000|2023-11-07 13:20:00|8160.6|8150.6|8161.6|8151.6|8165.1|8155.1|8158.4|8148.4|230
1699363500000|2023-11-07 13:25:00|8161.4|8151.4|8164.4|8154.4|8165.6|8155.6|8160.9|8150.9|139
1699363800000|2023-11-07 13:30:00|8164.1|8154.1|8162.6|8152.6|8167.4|8157.4|8161.4|8151.4|182
1699364100000|2023-11-07 13:35:00|8162.9|8152.9|8167.9|8157.9|8170.9|8160.9|8162.4|8152.4|155
1699364400000|2023-11-07 13:40:00|8168.1|8158.1|8178.9|8168.9|8178.9|8168.9|8166.6|8156.6|146
1699364700000|2023-11-07 13:45:00|8179.9|8169.9|8172.4|8162.4|8184.9|8174.9|8170.9|8160.9|221
1699365000000|2023-11-07 13:50:00|8172.9|8162.9|8175.6|8165.6|8176.9|8166.9|8169.6|8159.6|132
1699365300000|2023-11-07 13:55:00|8175.4|8165.4|8178.4|8168.4|8180.1|8170.1|8174.4|8164.4|190
1699365600000|2023-11-07 14:00:00|8178.6|8168.6|8171.1|8161.1|8179.9|8169.9|8169.4|8159.4|216
1699365900000|2023-11-07 14:05:00|8170.9|8160.9|8162.9|8152.9|8170.9|8160.9|8161.6|8151.6|164
1699366200000|2023-11-07 14:10:00|8163.1|8153.1|8168.4|8158.4|8170.4|8160.4|8159.1|8149.1|145
1699366500000|2023-11-07 14:15:00|8168.6|8158.6|8167.6|8157.6|8173.6|8163.6|8163.9|8153.9|181
1699366800000|2023-11-07 14:20:00|8167.4|8157.4|8172.9|8162.9|8176.6|8166.6|8166.9|8156.9|137
1699367100000|2023-11-07 14:25:00|8173.1|8163.1|8169.6|8159.6|8173.9|8163.9|8164.9|8154.9|132
1699367400000|2023-11-07 14:30:00|8169.9|8159.9|8156.4|8146.4|8171.9|8161.9|8154.6|8144.6|318
1699367700000|2023-11-07 14:35:00|8156.1|8146.1|8156.9|8146.9|8156.9|8146.9|8152.6|8142.6|210
1699368000000|2023-11-07 14:40:00|8157.1|8147.1|8150.9|8140.9|8158.4|8148.4|8148.4|8138.4|260
1699368300000|2023-11-07 14:45:00|8151.1|8141.1|8151.4|8141.4|8155.4|8145.4|8150.1|8140.1|202
1699368600000|2023-11-07 14:50:00|8151.1|8141.1|8151.1|8141.1|8158.1|8148.1|8150.1|8140.1|242
1699368900000|2023-11-07 14:55:00|8151.4|8141.4|8152.9|8142.9|8155.4|8145.4|8150.4|8140.4|202
1699369200000|2023-11-07 15:00:00|8153.1|8143.1|8158.1|8148.1|8158.4|8148.4|8151.9|8141.9|222
1699369500000|2023-11-07 15:05:00|8157.9|8147.9|8155.9|8145.9|8160.4|8150.4|8153.9|8143.9|268
1699369800000|2023-11-07 15:10:00|8155.6|8145.6|8159.4|8149.4|8166.1|8156.1|8155.6|8145.6|196
1699370100000|2023-11-07 15:15:00|8159.6|8149.6|8155.1|8145.1|8159.6|8149.6|8153.6|8143.6|215
1699370400000|2023-11-07 15:20:00|8154.9|8144.9|8138.9|8128.9|8155.1|8145.1|8136.6|8126.6|379
1699370700000|2023-11-07 15:25:00|8139.5|8129.5|8140.1|8130.1|8145.4|8135.4|8136.4|8126.4|282
1699371000000|2023-11-07 15:30:00|8140.6|8130.6|8158.4|8148.4|8158.6|8148.6|8140.1|8130.1|237
1699371300000|2023-11-07 15:35:00|8158.1|8148.1|8166.6|8156.6|8170.1|8160.1|8158.1|8148.1|224
1699371600000|2023-11-07 15:40:00|8166.1|8156.1|8151.9|8141.9|8166.1|8156.1|8151.1|8141.1|189
1699371900000|2023-11-07 15:45:00|8151.6|8141.6|8165.9|8155.9|8165.9|8155.9|8151.1|8141.1|210
1699372200000|2023-11-07 15:50:00|8165.6|8155.6|8173.6|8163.6|8174.6|8164.6|8165.4|8155.4|277
1699372500000|2023-11-07 15:55:00|8173.4|8163.4|8178.1|8168.1|8178.4|8168.4|8168.6|8158.6|267
1699372800000|2023-11-07 16:00:00|8178.6|8168.6|8173.4|8163.4|8180.6|8170.6|8172.1|8162.1|281
1699373100000|2023-11-07 16:05:00|8173.1|8163.1|8179.4|8169.4|8179.9|8169.9|8173.1|8163.1|157
1699373400000|2023-11-07 16:10:00|8179.6|8169.6|8185.4|8175.4|8186.6|8176.6|8179.1|8169.1|263
1699373700000|2023-11-07 16:15:00|8185.6|8175.6|8179.1|8169.1|8187.4|8177.4|8178.1|8168.1|187
1699374000000|2023-11-07 16:20:00|8178.6|8168.6|8179.4|8169.4|8181.1|8171.1|8177.9|8167.9|141
1699374300000|2023-11-07 16:25:00|8179.6|8169.6|8182.1|8172.1|8183.6|8173.6|8177.6|8167.6|170
1699374600000|2023-11-07 16:30:00|8183.1|8173.1|8193.4|8183.4|8193.4|8183.4|8181.6|8171.6|225
1699374900000|2023-11-07 16:35:00|8193.1|8183.1|8189.1|8179.1|8193.6|8183.6|8188.4|8178.4|148
1699375200000|2023-11-07 16:40:00|8188.6|8178.6|8192.4|8182.4|8192.4|8182.4|8187.6|8177.6|126
1699375500000|2023-11-07 16:45:00|8192.1|8182.1|8186.4|8176.4|8194.6|8184.6|8185.1|8175.1|186
1699375800000|2023-11-07 16:50:00|8186.6|8176.6|8188.4|8178.4|8188.6|8178.6|8185.6|8175.6|133
1699376100000|2023-11-07 16:55:00|8188.6|8178.6|8187.9|8177.9|8189.9|8179.9|8186.4|8176.4|159
1699376400000|2023-11-07 17:00:00|8188.1|8178.1|8178.4|8168.4|8188.6|8178.6|8178.1|8168.1|142
1699376700000|2023-11-07 17:05:00|8178.1|8168.1|8171.9|8161.9|8178.1|8168.1|8171.1|8161.1|159
1699377000000|2023-11-07 17:10:00|8172.4|8162.4|8180.4|8170.4|8181.1|8171.1|8170.6|8160.6|149
1699377300000|2023-11-07 17:15:00|8180.9|8170.9|8186.4|8176.4|8187.1|8177.1|8178.6|8168.6|189
1699377600000|2023-11-07 17:20:00|8186.6|8176.6|8188.6|8178.6|8189.9|8179.9|8184.1|8174.1|128
1699377900000|2023-11-07 17:25:00|8188.4|8178.4|8183.9|8173.9|8188.9|8178.9|8183.4|8173.4|135
1699378200000|2023-11-07 17:30:00|8184.1|8174.1|8186.4|8176.4|8187.1|8177.1|8181.6|8171.6|122
1699378500000|2023-11-07 17:35:00|8186.1|8176.1|8186.4|8176.4|8189.1|8179.1|8184.9|8174.9|103
1699378800000|2023-11-07 17:40:00|8186.6|8176.6|8188.6|8178.6|8189.1|8179.1|8184.4|8174.4|107
1699379100000|2023-11-07 17:45:00|8188.1|8178.1|8184.6|8174.6|8190.4|8180.4|8184.6|8174.6|95
1699379400000|2023-11-07 17:50:00|8184.4|8174.4|8186.6|8176.6|8189.4|8179.4|8184.1|8174.1|144
1699379700000|2023-11-07 17:55:00|8186.4|8176.4|8197|8187|8197|8187|8184|8174|217
1699380000000|2023-11-07 18:00:00|8196.8|8186.8|8191.3|8181.3|8197|8187|8190.9|8180.9|137
1699380300000|2023-11-07 18:05:00|8191.5|8181.5|8195.5|8185.5|8195.8|8185.8|8191.5|8181.5|139
1699380600000|2023-11-07 18:10:00|8195.3|8185.3|8197.8|8187.8|8198.5|8188.5|8194.8|8184.8|133
1699380900000|2023-11-07 18:15:00|8197.3|8187.3|8202.5|8192.5|8202.5|8192.5|8197|8187|47
1699381200000|2023-11-07 18:20:00|8202.8|8192.8|8203.1|8193.1|8203.3|8193.3|8200.3|8190.3|98
1699381500000|2023-11-07 18:25:00|8202.9|8192.9|8198.5|8188.5|8203.4|8193.4|8197.5|8187.5|74
1699381800000|2023-11-07 18:30:00|8198.9|8188.9|8201.3|8191.3|8203.1|8193.1|8198.3|8188.3|134
1699382100000|2023-11-07 18:35:00|8201.5|8191.5|8202.8|8192.8|8203.6|8193.6|8201.3|8191.3|114
1699382400000|2023-11-07 18:40:00|8202.5|8192.5|8201.6|8191.6|8203.1|8193.1|8200.4|8190.4|103
1699382700000|2023-11-07 18:45:00|8201.4|8191.4|8203.4|8193.4|8203.6|8193.6|8201.4|8191.4|58
1699383000000|2023-11-07 18:50:00|8203.6|8193.6|8201.6|8191.6|8204.3|8194.3|8201.1|8191.1|89
1699383300000|2023-11-07 18:55:00|8201.8|8191.8|8207.6|8187.6|8207.8|8192.5|8201.8|8185|14
1699405200000|2023-11-08 01:00:00|8189.3|8179.3|8188.3|8178.3|8190.9|8180.9|8187.4|8177.4|201
1699405500000|2023-11-08 01:05:00|8188.4|8178.4|8190.5|8180.5|8197.3|8187.3|8188.4|8178.4|281
1699405800000|2023-11-08 01:10:00|8191.3|8181.3|8194.6|8184.6|8197.6|8187.6|8189.8|8179.8|231
1699406100000|2023-11-08 01:15:00|8194.8|8184.8|8190|8180|8195.3|8185.3|8188.6|8178.6|298
1699406400000|2023-11-08 01:20:00|8189.8|8179.8|8185.5|8175.5|8190.5|8180.5|8182.8|8172.8|238
1699406700000|2023-11-08 01:25:00|8185.8|8175.8|8183.8|8173.8|8187.3|8177.3|8182|8172|188
1699407000000|2023-11-08 01:30:00|8184|8174|8183.9|8173.9|8185.6|8175.6|8181|8171|308
1699407300000|2023-11-08 01:35:00|8184.1|8174.1|8184.9|8174.9|8184.9|8174.9|8178.8|8168.8|227
1699407600000|2023-11-08 01:40:00|8184.6|8174.6|8194.3|8184.3|8194.3|8184.3|8183.1|8173.1|187
1699407900000|2023-11-08 01:45:00|8194.1|8184.1|8187.5|8177.5|8194.5|8184.5|8185.5|8175.5|204
1699408200000|2023-11-08 01:50:00|8187.4|8177.4|8194.9|8184.9|8195.5|8185.5|8184.5|8174.5|177
1699408500000|2023-11-08 01:55:00|8195.3|8185.3|8199.3|8189.3|8207.5|8197.5|8195.3|8185.3|266
1699408800000|2023-11-08 02:00:00|8199.4|8189.4|8194|8184|8200.5|8190.5|8192.5|8182.5|248
1699409100000|2023-11-08 02:05:00|8193.3|8183.3|8201.5|8191.5|8204.1|8194.1|8193|8183|260
1699409400000|2023-11-08 02:10:00|8201.8|8191.8|8213.3|8203.3|8214.1|8204.1|8200|8190|324
1699409700000|2023-11-08 02:15:00|8213.4|8203.4|8216|8206|8221.5|8211.5|8209|8199|319
1699410000000|2023-11-08 02:20:00|8216.3|8206.3|8218.1|8208.1|8221.1|8211.1|8215.9|8205.9|270
1699410300000|2023-11-08 02:25:00|8218.3|8208.3|8218|8208|8221.1|8211.1|8217|8207|205
1699410600000|2023-11-08 02:30:00|8217.8|8207.8|8209.8|8199.8|8217.8|8207.8|8209.1|8199.1|354
1699410900000|2023-11-08 02:35:00|8209.3|8199.3|8204.5|8194.5|8212.1|8202.1|8203.8|8193.8|200
1699411200000|2023-11-08 02:40:00|8204.8|8194.8|8208.4|8198.4|8208.9|8198.9|8200.8|8190.8|213
1699411500000|2023-11-08 02:45:00|8208.6|8198.6|8207|8197|8209.1|8199.1|8202|8192|195
1699411800000|2023-11-08 02:50:00|8206.9|8196.9|8201.4|8191.4|8207|8197|8199.5|8189.5|197
1699412100000|2023-11-08 02:55:00|8200.9|8190.9|8205.3|8195.3|8207.1|8197.1|8200.6|8190.6|181
1699412400000|2023-11-08 03:00:00|8205|8195|8201.9|8191.9|8207.4|8197.4|8201.8|8191.8|254
1699412700000|2023-11-08 03:05:00|8202.1|8192.1|8202.8|8192.8|8205.3|8195.3|8200.5|8190.5|223
1699413000000|2023-11-08 03:10:00|8203|8193|8201.4|8191.4|8204.8|8194.8|8200.8|8190.8|190
1699413300000|2023-11-08 03:15:00|8201.3|8191.3|8198.5|8188.5|8202.8|8192.8|8198.3|8188.3|198
1699413600000|2023-11-08 03:20:00|8198.8|8188.8|8204.5|8194.5|8205|8195|8198.3|8188.3|174
1699413900000|2023-11-08 03:25:00|8204.9|8194.9|8198.8|8188.8|8204.9|8194.9|8198.3|8188.3|227
1699414200000|2023-11-08 03:30:00|8199.3|8189.3|8194|8184|8200.3|8190.3|8194|8184|131
1699414500000|2023-11-08 03:35:00|8194.8|8184.8|8195.8|8185.8|8197|8187|8193.8|8183.8|121
1699414800000|2023-11-08 03:40:00|8195.5|8185.5|8197.3|8187.3|8197.5|8187.5|8194.4|8184.4|76
1699415100000|2023-11-08 03:45:00|8197|8187|8193.5|8183.5|8197.3|8187.3|8193.5|8183.5|114
1699415400000|2023-11-08 03:50:00|8193.8|8183.8|8193.5|8183.5|8195.3|8185.3|8193.5|8183.5|77
1699415700000|2023-11-08 03:55:00|8193.4|8183.4|8193.4|8183.4|8193.8|8183.8|8190.8|8180.8|85
1699416000000|2023-11-08 04:00:00|8193.3|8183.3|8196.1|8186.1|8196.9|8186.9|8192.8|8182.8|65
1699416300000|2023-11-08 04:05:00|8195.8|8185.8|8193|8183|8195.8|8185.8|8193|8183|80
1699416600000|2023-11-08 04:10:00|8192.8|8182.8|8193.3|8183.3|8195|8185|8192.5|8182.5|71
1699416900000|2023-11-08 04:15:00|8193|8183|8194.5|8184.5|8194.5|8184.5|8192.9|8182.9|58
1699417200000|2023-11-08 04:20:00|8194.3|8184.3|8194.3|8184.3|8195.5|8185.5|8193.8|8183.8|49
1699417500000|2023-11-08 04:25:00|8194|8184|8194.8|8184.8|8195|8185|8193.8|8183.8|42
1699417800000|2023-11-08 04:30:00|8195|8185|8197.5|8187.5|8198.1|8188.1|8194.8|8184.8|43
1699418100000|2023-11-08 04:35:00|8197.6|8187.6|8197.3|8187.3|8199.1|8189.1|8196.8|8186.8|45
1699418400000|2023-11-08 04:40:00|8196.8|8186.8|8195.8|8185.8|8198.1|8188.1|8195.3|8185.3|60
1699418700000|2023-11-08 04:45:00|8196|8186|8195.5|8185.5|8197.5|8187.5|8194.3|8184.3|64
1699419000000|2023-11-08 04:50:00|8195.8|8185.8|8198|8188|8198.6|8188.6|8195.3|8185.3|52
1699419300000|2023-11-08 04:55:00|8197.8|8187.8|8197.3|8187.3|8198.4|8188.4|8196.1|8186.1|50
1699419600000|2023-11-08 05:00:00|8197.5|8187.5|8196.4|8186.4|8198.8|8188.8|8196|8186|99
1699419900000|2023-11-08 05:05:00|8196.1|8186.1|8196.4|8186.4|8199.3|8189.3|8195.9|8185.9|102
1699420200000|2023-11-08 05:10:00|8196.1|8186.1|8195.6|8185.6|8198|8188|8195.6|8185.6|106
1699420500000|2023-11-08 05:15:00|8195.4|8185.4|8189.3|8179.3|8195.4|8185.4|8188.5|8178.5|125
1699420800000|2023-11-08 05:20:00|8189|8179|8187.3|8177.3|8190.8|8180.8|8187|8177|80
1699421100000|2023-11-08 05:25:00|8187|8177|8184.3|8174.3|8188.6|8178.6|8184|8174|127
1699421400000|2023-11-08 05:30:00|8184.5|8174.5|8181.1|8171.1|8185.3|8175.3|8178.5|8168.5|286
1699421700000|2023-11-08 05:35:00|8180.9|8170.9|8187.5|8177.5|8190|8180|8180.8|8170.8|216
1699422000000|2023-11-08 05:40:00|8187.3|8177.3|8182.9|8172.9|8190.3|8180.3|8181.8|8171.8|195
1699422300000|2023-11-08 05:45:00|8182.6|8172.6|8177|8167|8184.3|8174.3|8175.5|8165.5|275
1699422600000|2023-11-08 05:50:00|8176.8|8166.8|8179.5|8169.5|8181.3|8171.3|8176.8|8166.8|226
1699422900000|2023-11-08 05:55:00|8179.8|8169.8|8179|8169|8182|8172|8177.8|8167.8|232
1699423200000|2023-11-08 06:00:00|8178.8|8168.8|8181.8|8171.8|8184|8174|8176.4|8166.4|296
1699423500000|2023-11-08 06:05:00|8181.5|8171.5|8179.3|8169.3|8184.4|8174.4|8176.9|8166.9|217
1699423800000|2023-11-08 06:10:00|8179|8169|8186.3|8176.3|8187.6|8177.6|8179|8169|242
1699424100000|2023-11-08 06:15:00|8186.5|8176.5|8190.8|8180.8|8191.8|8181.8|8185.5|8175.5|312
1699424400000|2023-11-08 06:20:00|8190.5|8180.5|8193|8183|8196.1|8186.1|8188|8178|260
1699424700000|2023-11-08 06:25:00|8192.8|8182.8|8193.8|8183.8|8194.8|8184.8|8187.5|8177.5|203
1699425000000|2023-11-08 06:30:00|8193.5|8183.5|8194.9|8184.9|8196.3|8186.3|8191|8181|173
1699425300000|2023-11-08 06:35:00|8195.1|8185.1|8194|8184|8197|8187|8191|8181|192
1699425600000|2023-11-08 06:40:00|8194.3|8184.3|8195.8|8185.8|8197.1|8187.1|8193.5|8183.5|152
1699425900000|2023-11-08 06:45:00|8196|8186|8201.3|8191.3|8201.6|8191.6|8195.8|8185.8|171
1699426200000|2023-11-08 06:50:00|8201.4|8191.4|8203.8|8193.8|8204.4|8194.4|8200.8|8190.8|209
1699426500000|2023-11-08 06:55:00|8203.5|8193.5|8200.5|8190.5|8204.8|8194.8|8200|8190|176
1699426800000|2023-11-08 07:00:00|8200.1|8190.1|8200.5|8190.5|8204.8|8194.8|8199.5|8189.5|87
1699427100000|2023-11-08 07:05:00|8200.8|8190.8|8195.3|8185.3|8200.9|8190.9|8193.5|8183.5|104
1699427400000|2023-11-08 07:10:00|8195.5|8185.5|8193.9|8183.9|8197.3|8187.3|8193.9|8183.9|90
1699427700000|2023-11-08 07:15:00|8194.1|8184.1|8191.8|8181.8|8196.6|8184.8|8187.3|8174.9|64
1699428000000|2023-11-08 07:20:00|8192.1|8182.1|8194|8184|8194.8|8184.8|8191.5|8181.5|71
1699428300000|2023-11-08 07:25:00|8194.6|8184.6|8193.3|8183.3|8196|8186|8193.3|8183.3|54
1699428600000|2023-11-08 07:30:00|8193.5|8183.5|8200.1|8190.1|8201.3|8191.3|8191.6|8181.6|101
1699428900000|2023-11-08 07:35:00|8200.5|8190.5|8211.1|8201.1|8211.3|8201.3|8200.4|8190.4|171
1699429200000|2023-11-08 07:40:00|8211|8201|8221.8|8211.8|8223.5|8213.5|8211|8201|155
1699429500000|2023-11-08 07:45:00|8222|8212|8224.3|8214.3|8226.1|8216.1|8221.4|8211.4|93
1699429800000|2023-11-08 07:50:00|8224.4|8214.4|8230.3|8220.3|8234.5|8224.5|8224.4|8214.4|130
1699430100000|2023-11-08 07:55:00|8230.5|8220.5|8227.1|8217.1|8232.9|8222.9|8226.9|8216.9|104
1699430400000|2023-11-08 08:00:00|8227.4|8217.4|8229.4|8219.4|8232.5|8222.5|8223.9|8213.9|232
1699430700000|2023-11-08 08:05:00|8229.6|8219.6|8223.9|8213.9|8232.9|8222.9|8222.4|8212.4|200
1699431000000|2023-11-08 08:10:00|8224.4|8214.4|8220.9|8210.9|8227.6|8217.6|8216.6|8206.6|210
1699431300000|2023-11-08 08:15:00|8220.6|8210.6|8226.1|8216.1|8228.6|8218.6|8220.4|8210.4|193
1699431600000|2023-11-08 08:20:00|8226.4|8216.4|8234.8|8224.8|8239.1|8229.1|8223.9|8213.9|182
1699431900000|2023-11-08 08:25:00|8234.9|8224.9|8230.1|8220.1|8237.1|8227.1|8229.1|8219.1|153
1699432200000|2023-11-08 08:30:00|8229.9|8219.9|8222.1|8212.1|8230.6|8220.6|8221.6|8211.6|103
1699432500000|2023-11-08 08:35:00|8222.4|8212.4|8222.1|8212.1|8224.9|8214.9|8220.6|8210.6|94
1699432800000|2023-11-08 08:40:00|8221.9|8211.9|8228.4|8218.4|8232.4|8222.4|8219.6|8209.6|109
1699433100000|2023-11-08 08:45:00|8228.6|8218.6|8235.4|8225.4|8235.4|8225.4|8228.6|8218.6|87
1699433400000|2023-11-08 08:50:00|8235.1|8225.1|8223.8|8213.8|8238.1|8228.1|8223.8|8213.8|136
1699433700000|2023-11-08 08:55:00|8222.8|8212.8|8223.6|8213.6|8233.4|8223.4|8221.8|8211.8|160
1699434000000|2023-11-08 09:00:00|8223.9|8213.9|8217.5|8207.5|8229.3|8219.3|8215.5|8205.5|285
1699434300000|2023-11-08 09:05:00|8217.1|8207.1|8228.4|8218.4|8231.1|8221.1|8216.4|8206.4|137
1699434600000|2023-11-08 09:10:00|8228.6|8218.6|8212.1|8202.1|8228.6|8218.6|8208.4|8198.4|200
1699434900000|2023-11-08 09:15:00|8212.4|8202.4|8212.9|8202.9|8218.4|8208.4|8209.9|8199.9|163
1699435200000|2023-11-08 09:20:00|8212.4|8202.4|8210.9|8200.9|8213.1|8203.1|8204.4|8194.4|162
1699435500000|2023-11-08 09:25:00|8210.6|8200.6|8210.1|8200.1|8212.1|8202.1|8206.9|8196.9|115
1699435800000|2023-11-08 09:30:00|8209.9|8199.9|8200.6|8190.6|8209.9|8199.9|8200.1|8190.1|172
1699436100000|2023-11-08 09:35:00|8200.9|8190.9|8198.1|8188.1|8204.1|8194.1|8197.9|8187.9|173
1699436400000|2023-11-08 09:40:00|8198.4|8188.4|8205.4|8195.4|8207.9|8197.9|8197.9|8187.9|146
1699436700000|2023-11-08 09:45:00|8204.9|8194.9|8215.1|8205.1|8215.9|8205.9|8203.9|8193.9|136
1699437000000|2023-11-08 09:50:00|8214.9|8204.9|8216.4|8206.4|8217.6|8207.6|8212.9|8202.9|112
1699437300000|2023-11-08 09:55:00|8216.6|8206.6|8209.6|8199.6|8216.9|8206.9|8209.6|8199.6|111
1699437600000|2023-11-08 10:00:00|8209.4|8199.4|8191.4|8181.4|8209.4|8199.4|8189.9|8179.9|170
1699437900000|2023-11-08 10:05:00|8191.6|8181.6|8187.6|8177.6|8193.6|8183.6|8180.4|8170.4|190
1699438200000|2023-11-08 10:10:00|8187.4|8177.4|8184.9|8174.9|8192.1|8182.1|8183.4|8173.4|142
1699438500000|2023-11-08 10:15:00|8184.6|8174.6|8189.9|8179.9|8191.9|8181.9|8184.6|8174.6|114
1699438800000|2023-11-08 10:20:00|8189.6|8179.6|8187.1|8177.1|8189.6|8179.6|8184.6|8174.6|130
1699439100000|2023-11-08 10:25:00|8186.9|8176.9|8186.9|8176.9|8189.4|8179.4|8185.4|8175.4|93
1699439400000|2023-11-08 10:30:00|8186.6|8176.6|8192.9|8182.9|8193.9|8183.9|8185.4|8175.4|158
1699439700000|2023-11-08 10:35:00|8192.6|8182.6|8198.6|8188.6|8198.9|8188.9|8189.1|8179.1|112
1699440000000|2023-11-08 10:40:00|8198.1|8188.1|8193.9|8183.9|8198.6|8188.6|8192.6|8182.6|90
1699440300000|2023-11-08 10:45:00|8193.1|8183.1|8187.4|8177.4|8194.6|8184.6|8186.4|8176.4|128
1699440600000|2023-11-08 10:50:00|8187.6|8177.6|8188.6|8178.6|8189.4|8179.4|8186.1|8176.1|69
1699440900000|2023-11-08 10:55:00|8188.4|8178.4|8190.6|8180.6|8192.4|8182.4|8187.4|8177.4|82
1699441200000|2023-11-08 11:00:00|8190.4|8180.4|8190.4|8180.4|8192.1|8182.1|8189.1|8179.1|91
1699441500000|2023-11-08 11:05:00|8190.6|8180.6|8190.1|8180.1|8191.4|8181.4|8187.9|8177.9|84
1699441800000|2023-11-08 11:10:00|8189.9|8179.9|8192.6|8182.6|8194.6|8184.6|8189.6|8179.6|61
1699442100000|2023-11-08 11:15:00|8192.4|8182.4|8191.4|8181.4|8194.4|8184.4|8189.6|8179.6|106
1699442400000|2023-11-08 11:20:00|8191.1|8181.1|8198.6|8188.6|8198.6|8188.6|8190.9|8180.9|107
1699442700000|2023-11-08 11:25:00|8198.4|8188.4|8197.9|8187.9|8200.1|8190.1|8195.9|8185.9|80
1699443000000|2023-11-08 11:30:00|8198.1|8188.1|8196.1|8186.1|8198.6|8188.6|8194.1|8184.1|95
1699443300000|2023-11-08 11:35:00|8195.9|8185.9|8193.4|8183.4|8197.1|8187.1|8191.9|8181.9|107
1699443600000|2023-11-08 11:40:00|8193.1|8183.1|8197.1|8187.1|8197.6|8187.6|8192.4|8182.4|70
1699443900000|2023-11-08 11:45:00|8196.9|8186.9|8197.1|8187.1|8198.4|8188.4|8194.9|8184.9|104
1699444200000|2023-11-08 11:50:00|8196.9|8186.9|8197.6|8187.6|8198.6|8188.6|8194.4|8184.4|102
1699444500000|2023-11-08 11:55:00|8197.4|8187.4|8194.4|8184.4|8198.6|8188.6|8192.1|8182.1|109
1699444800000|2023-11-08 12:00:00|8194.1|8184.1|8189.1|8179.1|8194.4|8184.4|8187.6|8177.6|132
1699445100000|2023-11-08 12:05:00|8189.4|8179.4|8186.4|8176.4|8191.4|8181.4|8186.1|8176.1|83
1699445400000|2023-11-08 12:10:00|8186.1|8176.1|8181.6|8171.6|8187.9|8177.9|8180.4|8170.4|136
1699445700000|2023-11-08 12:15:00|8181.4|8171.4|8182.1|8172.1|8183.9|8173.9|8177.1|8167.1|183
1699446000000|2023-11-08 12:20:00|8181.9|8171.9|8181.9|8171.9|8183.4|8173.4|8179.6|8169.6|126
1699446300000|2023-11-08 12:25:00|8181.6|8171.6|8178.6|8168.6|8182.6|8172.6|8178.6|8168.6|134
1699446600000|2023-11-08 12:30:00|8178.4|8168.4|8177.9|8167.9|8183.9|8173.9|8176.6|8166.6|198
1699446900000|2023-11-08 12:35:00|8177.4|8167.4|8174.9|8164.9|8180.4|8170.4|8171.6|8161.6|150
1699447200000|2023-11-08 12:40:00|8174.4|8164.4|8177.4|8167.4|8178.9|8168.9|8174.4|8164.4|109
1699447500000|2023-11-08 12:45:00|8177.1|8167.1|8177.4|8167.4|8178.9|8168.9|8175.6|8165.6|98
1699447800000|2023-11-08 12:50:00|8177.1|8167.1|8175.4|8165.4|8177.6|8167.6|8171.9|8161.9|141
1699448100000|2023-11-08 12:55:00|8175.1|8165.1|8179.4|8169.4|8182.9|8172.9|8174.9|8164.9|198
1699448400000|2023-11-08 13:00:00|8179.6|8169.6|8184.4|8174.4|8186.4|8176.4|8179.1|8169.1|348
1699448700000|2023-11-08 13:05:00|8184.6|8174.6|8185.9|8175.9|8188.9|8178.9|8183.4|8173.4|233
1699449000000|2023-11-08 13:10:00|8185.6|8175.6|8180.1|8170.1|8186.1|8176.1|8177.1|8167.1|262
1699449300000|2023-11-08 13:15:00|8180.6|8170.6|8178.6|8168.6|8182.9|8172.9|8177.9|8167.9|214
1699449600000|2023-11-08 13:20:00|8178.1|8168.1|8182.1|8172.1|8182.6|8172.6|8172.4|8162.4|209
1699449900000|2023-11-08 13:25:00|8181.6|8171.6|8183.1|8173.1|8186.6|8176.6|8180.4|8170.4|200
1699450200000|2023-11-08 13:30:00|8182.9|8172.9|8182.1|8172.1|8187.4|8177.4|8181.4|8171.4|202
1699450500000|2023-11-08 13:35:00|8181.9|8171.9|8186.9|8176.9|8187.6|8177.6|8181.6|8171.6|183
1699450800000|2023-11-08 13:40:00|8186.4|8176.4|8183.9|8173.9|8189.1|8179.1|8182.6|8172.6|173
1699451100000|2023-11-08 13:45:00|8183.6|8173.6|8183.9|8173.9|8185.6|8175.6|8179.6|8169.6|148
1699451400000|2023-11-08 13:50:00|8183.6|8173.6|8188.6|8178.6|8188.6|8178.6|8183.6|8173.6|188
1699451700000|2023-11-08 13:55:00|8188.9|8178.9|8188.6|8178.6|8193.6|8183.6|8187.1|8177.1|207
1699452000000|2023-11-08 14:00:00|8188.9|8178.9|8182.9|8172.9|8189.6|8179.6|8182.9|8172.9|232
1699452300000|2023-11-08 14:05:00|8183.1|8173.1|8184.1|8174.1|8190.6|8180.6|8183.1|8173.1|219
1699452600000|2023-11-08 14:10:00|8183.9|8173.9|8190.4|8180.4|8191.9|8181.9|8182.6|8172.6|183
1699452900000|2023-11-08 14:15:00|8190.1|8180.1|8186.9|8176.9|8197.6|8187.6|8186.6|8176.6|215
1699453200000|2023-11-08 14:20:00|8186.6|8176.6|8183.4|8173.4|8187.9|8177.9|8178.4|8168.4|221
1699453500000|2023-11-08 14:25:00|8183.6|8173.6|8179.9|8169.9|8185.4|8175.4|8179.1|8169.1|148
1699453800000|2023-11-08 14:30:00|8179.6|8169.6|8177.9|8167.9|8179.6|8169.6|8166.6|8156.6|383
1699454100000|2023-11-08 14:35:00|8177.4|8167.4|8181.1|8171.1|8182.1|8172.1|8170.9|8160.9|338
1699454400000|2023-11-08 14:40:00|8180.6|8170.6|8177.1|8167.1|8183.4|8173.4|8177.1|8167.1|303
1699454700000|2023-11-08 14:45:00|8176.4|8166.4|8172.9|8162.9|8176.4|8166.4|8166.6|8156.6|275
1699455000000|2023-11-08 14:50:00|8173.1|8163.1|8174.6|8164.6|8176.4|8166.4|8170.4|8160.4|251
1699455300000|2023-11-08 14:55:00|8174.4|8164.4|8163.9|8153.9|8175.9|8165.9|8163.1|8153.1|268
1699455600000|2023-11-08 15:00:00|8163.6|8153.6|8163.9|8153.9|8166.4|8156.4|8158.4|8148.4|354
1699455900000|2023-11-08 15:05:00|8164.1|8154.1|8165.4|8155.4|8166.4|8156.4|8160.1|8150.1|302
1699456200000|2023-11-08 15:10:00|8165.1|8155.1|8160.6|8150.6|8165.6|8155.6|8156.6|8146.6|266
1699456500000|2023-11-08 15:15:00|8160.1|8150.1|8157.9|8147.9|8161.1|8151.1|8157.4|8147.4|263
1699456800000|2023-11-08 15:20:00|8158.1|8148.1|8149.6|8139.6|8158.6|8148.6|8148.6|8138.6|345
1699457100000|2023-11-08 15:25:00|8149.9|8139.9|8155.1|8145.1|8155.1|8145.1|8149.1|8139.1|275
1699457400000|2023-11-08 15:30:00|8154.9|8144.9|8156.6|8146.6|8161.4|8151.4|8154.6|8144.6|280
1699457700000|2023-11-08 15:35:00|8156.4|8146.4|8150.6|8140.6|8159.6|8149.6|8149.9|8139.9|350
1699458000000|2023-11-08 15:40:00|8150.4|8140.4|8147.1|8137.1|8151.4|8141.4|8144.4|8134.4|319
1699458300000|2023-11-08 15:45:00|8147.6|8137.6|8149.1|8139.1|8149.1|8139.1|8145.1|8135.1|218
1699458600000|2023-11-08 15:50:00|8148.9|8138.9|8146.6|8136.6|8150.6|8140.6|8145.9|8135.9|239
1699458900000|2023-11-08 15:55:00|8146.4|8136.4|8142.1|8132.1|8148.9|8138.9|8142.1|8132.1|238
1699459200000|2023-11-08 16:00:00|8141.9|8131.9|8140.1|8130.1|8144.6|8134.6|8137.6|8127.6|313
1699459500000|2023-11-08 16:05:00|8140.4|8130.4|8129.1|8119.1|8141.1|8131.1|8126.4|8116.4|288
1699459800000|2023-11-08 16:10:00|8129.4|8119.4|8137.6|8127.6|8139.9|8129.9|8129.1|8119.1|306
1699460100000|2023-11-08 16:15:00|8138.1|8128.1|8151.4|8141.4|8152.6|8142.6|8134.6|8124.6|300
1699460400000|2023-11-08 16:20:00|8151.1|8141.1|8143.4|8133.4|8152.1|8142.1|8140.6|8130.6|311
1699460700000|2023-11-08 16:25:00|8143.6|8133.6|8145.6|8135.6|8146.1|8136.1|8140.1|8130.1|217
1699461000000|2023-11-08 16:30:00|8145.4|8135.4|8147.9|8137.9|8151.4|8141.4|8143.9|8133.9|246
1699461300000|2023-11-08 16:35:00|8148.1|8138.1|8145.9|8135.9|8151.6|8141.6|8144.1|8134.1|188
1699461600000|2023-11-08 16:40:00|8145.4|8135.4|8142.9|8132.9|8147.6|8137.6|8141.9|8131.9|186
1699461900000|2023-11-08 16:45:00|8143.4|8133.4|8147.9|8137.9|8149.6|8139.6|8142.9|8132.9|166
1699462200000|2023-11-08 16:50:00|8148.1|8138.1|8141.6|8131.6|8148.1|8138.1|8140.4|8130.4|205
1699462500000|2023-11-08 16:55:00|8141.9|8131.9|8141.9|8131.9|8143.1|8133.1|8140.1|8130.1|114
1699462800000|2023-11-08 17:00:00|8141.6|8131.6|8123.6|8113.6|8141.6|8131.6|8123.6|8113.6|129
1699463100000|2023-11-08 17:05:00|8123.4|8113.4|8115.1|8105.1|8123.9|8113.9|8112.1|8102.1|137
1699463400000|2023-11-08 17:10:00|8114.9|8104.9|8117.4|8107.4|8119.4|8109.4|8112.6|8102.6|104
1699463700000|2023-11-08 17:15:00|8117.1|8107.1|8109.9|8099.9|8117.9|8107.9|8108.9|8098.9|109
1699464000000|2023-11-08 17:20:00|8109.6|8099.6|8111.4|8101.4|8114.9|8104.9|8106.6|8096.6|111
1699464300000|2023-11-08 17:25:00|8110.9|8100.9|8111.1|8101.1|8113.1|8103.1|8107.4|8097.4|89
1699464600000|2023-11-08 17:30:00|8110.9|8100.9|8113.6|8103.6|8114.1|8104.1|8110.1|8100.1|134
1699464900000|2023-11-08 17:35:00|8113.9|8103.9|8116.4|8106.4|8116.9|8106.9|8110.6|8100.6|116
1699465200000|2023-11-08 17:40:00|8116.1|8106.1|8113.4|8103.4|8118.1|8108.1|8112.6|8102.6|115
1699465500000|2023-11-08 17:45:00|8112.9|8102.9|8107.4|8097.4|8113.4|8103.4|8106.6|8096.6|119
1699465800000|2023-11-08 17:50:00|8107.1|8097.1|8108.1|8098.1|8112.6|8102.6|8106.4|8096.4|95
1699466100000|2023-11-08 17:55:00|8109.1|8099.1|8113.9|8103.9|8115.5|8105.5|8107|8097|192
1699466400000|2023-11-08 18:00:00|8114.4|8104.4|8117|8107|8117.6|8107.6|8110|8100|184
1699466700000|2023-11-08 18:05:00|8117.3|8107.3|8116.1|8106.1|8121.5|8111.5|8116|8106|180
1699467000000|2023-11-08 18:10:00|8116|8106|8112|8102|8116|8106|8111.8|8101.8|102
1699467300000|2023-11-08 18:15:00|8111.9|8101.9|8108.4|8098.4|8112.1|8102.1|8108.1|8098.1|80
1699467600000|2023-11-08 18:20:00|8108.1|8098.1|8110.8|8100.8|8111|8101|8106.6|8096.6|80
1699467900000|2023-11-08 18:25:00|8110.5|8100.5|8110.9|8100.9|8116.5|8101.6|8109.6|8096|67
1699468200000|2023-11-08 18:30:00|8111|8101|8109.5|8099.5|8111|8101|8108.9|8098.9|42
1699468500000|2023-11-08 18:35:00|8109|8099|8113|8103|8113.3|8103.3|8109|8099|49
1699468800000|2023-11-08 18:40:00|8113.3|8103.3|8114.3|8104.3|8114.3|8104.3|8113.1|8103.1|29
1699469100000|2023-11-08 18:45:00|8114.1|8104.1|8114.5|8104.5|8115.9|8105.9|8113.3|8103.3|63
1699469400000|2023-11-08 18:50:00|8114.8|8104.8|8115.3|8105.3|8118.1|8108.1|8114.5|8104.5|45
1699469700000|2023-11-08 18:55:00|8115|8105|8116.1|8096.1|8116.6|8105.1|8110.6|8092.6|36
1699491600000|2023-11-09 01:00:00|8134.6|8114.6|8135.1|8125.1|8136.1|8126.1|8129.3|8114.6|97
1699491900000|2023-11-09 01:05:00|8134.9|8124.9|8136.6|8126.6|8139.5|8129.5|8134.3|8124.3|333
1699492200000|2023-11-09 01:10:00|8136.4|8126.4|8134.6|8124.6|8137.5|8127.5|8133.8|8123.8|193
1699492500000|2023-11-09 01:15:00|8134.5|8124.5|8132.8|8122.8|8136|8126|8132.1|8122.1|178
1699492800000|2023-11-09 01:20:00|8132.5|8122.5|8138.3|8128.3|8141.5|8131.5|8131.9|8121.9|222
1699493100000|2023-11-09 01:25:00|8138|8128|8139|8129|8140.3|8130.3|8136.5|8126.5|178
1699493400000|2023-11-09 01:30:00|8138.8|8128.8|8144.5|8134.5|8145.3|8135.3|8135.3|8125.3|295
1699493700000|2023-11-09 01:35:00|8144.9|8134.9|8150.5|8140.5|8151.8|8141.8|8143.8|8133.8|329
1699494000000|2023-11-09 01:40:00|8150.8|8140.8|8150.4|8140.4|8151.8|8141.8|8147.5|8137.5|249
1699494300000|2023-11-09 01:45:00|8151.1|8141.1|8152.6|8142.6|8154.4|8144.4|8148.3|8138.3|179
1699494600000|2023-11-09 01:50:00|8152.4|8142.4|8150.8|8140.8|8152.6|8142.6|8149|8139|153
1699494900000|2023-11-09 01:55:00|8150.5|8140.5|8144|8134|8151.1|8141.1|8142|8132|132
1699495200000|2023-11-09 02:00:00|8144.3|8134.3|8140.8|8130.8|8145.1|8135.1|8139.6|8129.6|224
1699495500000|2023-11-09 02:05:00|8140.5|8130.5|8141.1|8131.1|8142.8|8132.8|8139.3|8129.3|171
1699495800000|2023-11-09 02:10:00|8140.9|8130.9|8139.8|8129.8|8141.8|8131.8|8138.1|8128.1|177
1699496100000|2023-11-09 02:15:00|8138.9|8128.9|8134.8|8124.8|8139.9|8129.9|8133.8|8123.8|63
1699496400000|2023-11-09 02:20:00|8135|8125|8133|8123|8135.5|8125.5|8132.6|8122.6|68
1699496700000|2023-11-09 02:25:00|8133.3|8123.3|8134.9|8124.9|8135.8|8125.8|8133.3|8123.3|56
1699497000000|2023-11-09 02:30:00|8134.8|8124.8|8142.3|8132.3|8143.5|8133.5|8134.8|8124.8|190
1699497300000|2023-11-09 02:35:00|8142.5|8132.5|8140.8|8130.8|8143.4|8133.4|8139.5|8129.5|157
1699497600000|2023-11-09 02:40:00|8141.1|8131.1|8134.8|8124.8|8141.4|8131.4|8134.1|8124.1|154
1699497900000|2023-11-09 02:45:00|8134.6|8124.6|8126.4|8116.4|8135.8|8125.8|8125|8115|243
1699498200000|2023-11-09 02:50:00|8126.6|8116.6|8124.4|8114.4|8128|8118|8124|8114|225
1699498500000|2023-11-09 02:55:00|8124.6|8114.6|8123.9|8113.9|8127|8117|8123.5|8113.5|167
1699498800000|2023-11-09 03:00:00|8123.8|8113.8|8124.3|8114.3|8126.4|8116.4|8121.4|8111.4|195
1699499100000|2023-11-09 03:05:00|8124.5|8114.5|8120.8|8110.8|8124.8|8114.8|8119|8109|165
1699499400000|2023-11-09 03:10:00|8121|8111|8125.8|8115.8|8127|8117|8118.3|8108.3|201
1699499700000|2023-11-09 03:15:00|8125.5|8115.5|8128.3|8118.3|8129.3|8119.3|8123.3|8113.3|210
1699500000000|2023-11-09 03:20:00|8128.6|8118.6|8129.5|8119.5|8132.8|8122.8|8127.3|8117.3|178
1699500300000|2023-11-09 03:25:00|8128.9|8118.9|8120.3|8110.3|8129|8119|8119.5|8109.5|206
1699500600000|2023-11-09 03:30:00|8120|8110|8111.3|8101.3|8120|8110|8109.3|8099.3|115
1699500900000|2023-11-09 03:35:00|8111|8101|8100.3|8090.3|8112|8102|8099.9|8089.9|107
1699501200000|2023-11-09 03:40:00|8100.5|8090.5|8103.3|8093.3|8104.8|8094.8|8100|8090|76
1699501500000|2023-11-09 03:45:00|8103|8093|8103.4|8093.4|8105.6|8095.6|8102.8|8092.8|50
1699501800000|2023-11-09 03:50:00|8103.1|8093.1|8104|8094|8105.5|8095.5|8102.5|8092.5|68
1699502100000|2023-11-09 03:55:00|8104.3|8094.3|8105.3|8095.3|8105.4|8095.4|8103.6|8093.6|68
1699502400000|2023-11-09 04:00:00|8104.8|8094.8|8104.6|8094.6|8105.8|8095.8|8103.9|8093.9|59
1699502700000|2023-11-09 04:05:00|8104.8|8094.8|8106.3|8096.3|8106.4|8096.4|8104.8|8094.8|26
1699503000000|2023-11-09 04:10:00|8106.4|8096.4|8109|8099|8109.4|8099.4|8105.8|8095.8|57
1699503300000|2023-11-09 04:15:00|8108.8|8098.8|8111.9|8101.9|8112|8102|8107.9|8097.9|49
1699503600000|2023-11-09 04:20:00|8111.6|8101.6|8109|8099|8111.9|8101.9|8108.8|8098.8|34
1699503900000|2023-11-09 04:25:00|8109.3|8099.3|8107.5|8097.5|8110|8100|8105.9|8095.9|63
1699504200000|2023-11-09 04:30:00|8107.3|8097.3|8108|8098|8108.5|8098.5|8106.4|8096.4|52
1699504500000|2023-11-09 04:35:00|8107.5|8097.5|8104|8094|8107.5|8097.5|8103.8|8093.8|51
1699504800000|2023-11-09 04:40:00|8104.3|8094.3|8106|8096|8106.8|8096.8|8104.3|8094.3|35
1699505100000|2023-11-09 04:45:00|8105.8|8095.8|8105|8095|8106.1|8096.1|8104.6|8094.6|27
1699505400000|2023-11-09 04:50:00|8105.3|8095.3|8105.5|8095.5|8106.9|8096.9|8104.5|8094.5|48
1699505700000|2023-11-09 04:55:00|8105.8|8095.8|8108.3|8098.3|8108.3|8098.3|8105.8|8095.8|35
1699506000000|2023-11-09 05:00:00|8107.5|8097.5|8107.3|8097.3|8110.1|8100.1|8105.8|8095.8|68
1699506300000|2023-11-09 05:05:00|8107|8097|8108.3|8098.3|8108.6|8098.6|8103.8|8093.8|104
1699506600000|2023-11-09 05:10:00|8108.5|8098.5|8109.3|8099.3|8112.1|8102.1|8108.3|8098.3|104
1699506900000|2023-11-09 05:15:00|8108.9|8098.9|8107.1|8097.1|8108.9|8098.9|8106.9|8096.9|70
1699507200000|2023-11-09 05:20:00|8106.9|8096.9|8107.1|8097.1|8108.5|8098.5|8104.4|8094.4|66
1699507500000|2023-11-09 05:25:00|8106.9|8096.9|8107.1|8097.1|8109.8|8099.8|8105.6|8095.6|75
1699507800000|2023-11-09 05:30:00|8106.8|8096.8|8114.5|8104.5|8115.5|8105.5|8106.8|8096.8|358
1699508100000|2023-11-09 05:35:00|8114.3|8104.3|8111.1|8101.1|8115.5|8105.5|8108.6|8098.6|221
1699508400000|2023-11-09 05:40:00|8111.4|8101.4|8125.5|8115.5|8126.1|8116.1|8110.8|8100.8|201
1699508700000|2023-11-09 05:45:00|8125.6|8115.6|8120.8|8110.8|8128.8|8118.8|8119.9|8109.9|273
1699509000000|2023-11-09 05:50:00|8120.6|8110.6|8117.4|8107.4|8122|8112|8117|8107|271
1699509300000|2023-11-09 05:55:00|8117.1|8107.1|8117.5|8107.5|8118.4|8108.4|8113.1|8103.1|179
1699509600000|2023-11-09 06:00:00|8117.3|8107.3|8118.9|8108.9|8121|8111|8115.1|8105.1|115
1699509900000|2023-11-09 06:05:00|8118.6|8108.6|8121.5|8111.5|8124|8114|8116.4|8106.4|143
1699510200000|2023-11-09 06:10:00|8121|8111|8122.8|8112.8|8123.6|8113.6|8120.9|8110.9|144
1699510500000|2023-11-09 06:15:00|8123|8113|8123.6|8113.6|8126|8116|8119.3|8109.3|167
1699510800000|2023-11-09 06:20:00|8123.9|8113.9|8124.6|8114.6|8125.8|8115.8|8120.8|8110.8|163
1699511100000|2023-11-09 06:25:00|8124.9|8114.9|8131.8|8121.8|8133|8123|8124.9|8114.9|177
1699511400000|2023-11-09 06:30:00|8131.5|8121.5|8127.3|8117.3|8133.6|8123.6|8124.1|8114.1|202
1699511700000|2023-11-09 06:35:00|8127.1|8117.1|8129.5|8119.5|8130.3|8120.3|8127.1|8117.1|124
1699512000000|2023-11-09 06:40:00|8129.1|8119.1|8129.5|8119.5|8130.5|8120.5|8127|8117|132
1699512300000|2023-11-09 06:45:00|8129.3|8119.3|8128.4|8118.4|8130.3|8120.3|8124.3|8114.3|192
1699512600000|2023-11-09 06:50:00|8128.1|8118.1|8127.5|8117.5|8128.8|8118.8|8124.9|8114.9|146
1699512900000|2023-11-09 06:55:00|8127.4|8117.4|8126.4|8116.4|8127.8|8117.8|8123.3|8113.3|202
1699513200000|2023-11-09 07:00:00|8126|8116|8116.3|8106.3|8126|8116|8115.6|8105.6|114
1699513500000|2023-11-09 07:05:00|8116.5|8106.5|8105.8|8095.8|8117.8|8107.8|8105.8|8095.8|122
1699513800000|2023-11-09 07:10:00|8105.5|8095.5|8096.4|8086.4|8105.5|8095.5|8093.1|8083.1|112
1699514100000|2023-11-09 07:15:00|8096.1|8086.1|8096.9|8086.9|8098|8088|8093.4|8083.4|107
1699514400000|2023-11-09 07:20:00|8096.8|8086.8|8097.4|8087.4|8098.3|8088.3|8095.5|8085.5|78
1699514700000|2023-11-09 07:25:00|8097.6|8087.6|8097.5|8087.5|8098.3|8088.3|8095.5|8085.5|69
1699515000000|2023-11-09 07:30:00|8097.3|8087.3|8095.5|8085.5|8101.5|8091.5|8095.3|8085.3|113
1699515300000|2023-11-09 07:35:00|8095.3|8085.3|8094|8084|8097.4|8087.4|8093.8|8083.8|72
1699515600000|2023-11-09 07:40:00|8093.5|8083.5|8094.1|8084.1|8094.5|8084.5|8092.6|8082.6|91
1699515900000|2023-11-09 07:45:00|8094.5|8084.5|8098.9|8088.9|8103|8093|8094.3|8084.3|80
1699516200000|2023-11-09 07:50:00|8099.3|8089.3|8099.3|8089.3|8104.3|8094.3|8098.5|8088.5|106
1699516500000|2023-11-09 07:55:00|8099|8089|8101.4|8091.4|8102.1|8092.1|8098.4|8088.4|72
1699516800000|2023-11-09 08:00:00|8101.1|8091.1|8101.8|8091.8|8111.4|8101.4|8101|8091|271
1699517100000|2023-11-09 08:05:00|8101.5|8091.5|8103.8|8093.8|8108.4|8098.4|8098.4|8088.4|182
1699517400000|2023-11-09 08:10:00|8104.5|8094.5|8107.1|8097.1|8111.4|8101.4|8102.6|8092.6|157
1699517700000|2023-11-09 08:15:00|8106.9|8096.9|8105.4|8095.4|8110.4|8100.4|8104.1|8094.1|196
1699518000000|2023-11-09 08:20:00|8105.1|8095.1|8112.9|8102.9|8119.6|8109.6|8104.9|8094.9|229
1699518300000|2023-11-09 08:25:00|8112.6|8102.6|8098.1|8088.1|8115.9|8105.9|8097.1|8087.1|164
1699518600000|2023-11-09 08:30:00|8097.9|8087.9|8098.6|8088.6|8105.9|8095.9|8097.1|8087.1|137
1699518900000|2023-11-09 08:35:00|8099.1|8089.1|8109|8099|8117.1|8107.1|8099.1|8089.1|210
1699519200000|2023-11-09 08:40:00|8109.3|8099.3|8111.1|8101.1|8111.8|8101.8|8099.5|8089.5|193
1699519500000|2023-11-09 08:45:00|8110.9|8100.9|8109.9|8099.9|8126.4|8116.4|8106.8|8096.8|253
1699519800000|2023-11-09 08:50:00|8110.4|8100.4|8106.9|8096.9|8112.9|8102.9|8104.9|8094.9|154
1699520100000|2023-11-09 08:55:00|8107.4|8097.4|8104.9|8094.9|8107.4|8097.4|8101.6|8091.6|184
1699520400000|2023-11-09 09:00:00|8104.6|8094.6|8111.1|8101.1|8121.6|8111.6|8102.9|8092.9|324
1699520700000|2023-11-09 09:05:00|8110.9|8100.9|8112.4|8102.4|8123.6|8113.6|8109.6|8099.6|247
1699521000000|2023-11-09 09:10:00|8111.6|8101.6|8098.4|8088.4|8111.9|8101.9|8098.4|8088.4|210
1699521300000|2023-11-09 09:15:00|8098.6|8088.6|8096.4|8086.4|8103.1|8093.1|8094.4|8084.4|202
1699521600000|2023-11-09 09:20:00|8096.1|8086.1|8099.1|8089.1|8099.6|8089.6|8095.4|8085.4|101
1699521900000|2023-11-09 09:25:00|8099.4|8089.4|8095.4|8085.4|8102.4|8092.4|8095.4|8085.4|123
1699522200000|2023-11-09 09:30:00|8095.1|8085.1|8083.1|8073.1|8095.4|8085.4|8080.9|8070.9|180
1699522500000|2023-11-09 09:35:00|8082.9|8072.9|8082.6|8072.6|8085.6|8075.6|8081.6|8071.6|139
1699522800000|2023-11-09 09:40:00|8082.9|8072.9|8084.4|8074.4|8084.6|8074.6|8078.4|8068.4|145
1699523100000|2023-11-09 09:45:00|8083.9|8073.9|8083.9|8073.9|8087.1|8077.1|8080.6|8070.6|91
1699523400000|2023-11-09 09:50:00|8084.1|8074.1|8083.9|8073.9|8086.1|8076.1|8081.9|8071.9|80
1699523700000|2023-11-09 09:55:00|8084.1|8074.1|8088.9|8078.9|8093.6|8083.6|8084.1|8074.1|140
1699524000000|2023-11-09 10:00:00|8089.1|8079.1|8094.4|8084.4|8098.6|8088.6|8088.6|8078.6|137
1699524300000|2023-11-09 10:05:00|8094.6|8084.6|8091.9|8081.9|8098.1|8088.1|8091.6|8081.6|105
1699524600000|2023-11-09 10:10:00|8092.1|8082.1|8096.6|8086.6|8096.6|8086.6|8091.4|8081.4|112
1699524900000|2023-11-09 10:15:00|8095.9|8085.9|8092.4|8082.4|8101.1|8091.1|8091.9|8081.9|108
1699525200000|2023-11-09 10:20:00|8092.6|8082.6|8099.1|8089.1|8099.1|8089.1|8092.1|8082.1|85
1699525500000|2023-11-09 10:25:00|8099.4|8089.4|8094.9|8084.9|8100.1|8090.1|8093.6|8083.6|83
1699525800000|2023-11-09 10:30:00|8095.4|8085.4|8097.6|8087.6|8103.9|8093.9|8095.4|8085.4|109
1699526100000|2023-11-09 10:35:00|8097.4|8087.4|8101.4|8091.4|8103.6|8093.6|8095.1|8085.1|91
1699526400000|2023-11-09 10:40:00|8101.1|8091.1|8107.6|8097.6|8109.4|8099.4|8100.6|8090.6|156
1699526700000|2023-11-09 10:45:00|8107.9|8097.9|8105.1|8095.1|8107.9|8097.9|8102.9|8092.9|102
1699527000000|2023-11-09 10:50:00|8105.4|8095.4|8104.6|8094.6|8111.1|8101.1|8103.6|8093.6|85
1699527300000|2023-11-09 10:55:00|8104.4|8094.4|8100.9|8090.9|8108.4|8098.4|8097.4|8087.4|105
1699527600000|2023-11-09 11:00:00|8101.1|8091.1|8103.1|8093.1|8105.4|8095.4|8100.9|8090.9|96
1699527900000|2023-11-09 11:05:00|8102.9|8092.9|8101.9|8091.9|8102.9|8092.9|8098.4|8088.4|60
1699528200000|2023-11-09 11:10:00|8102.1|8092.1|8101.1|8091.1|8103.1|8093.1|8101.1|8091.1|57
1699528500000|2023-11-09 11:15:00|8101.4|8091.4|8101.6|8091.6|8103.9|8093.9|8101.1|8091.1|69
1699528800000|2023-11-09 11:20:00|8101.4|8091.4|8096.6|8086.6|8101.6|8091.6|8096.1|8086.1|80
1699529100000|2023-11-09 11:25:00|8096.4|8086.4|8096.1|8086.1|8100.6|8090.6|8096.1|8086.1|79
1699529400000|2023-11-09 11:30:00|8095.9|8085.9|8098.4|8088.4|8099.6|8089.6|8093.9|8083.9|83
1699529700000|2023-11-09 11:35:00|8098.1|8088.1|8103.9|8093.9|8104.6|8094.6|8095.9|8085.9|80
1699530000000|2023-11-09 11:40:00|8103.4|8093.4|8103.9|8093.9|8104.9|8094.9|8102.9|8092.9|81
1699530300000|2023-11-09 11:45:00|8103.6|8093.6|8102.4|8092.4|8104.4|8094.4|8100.4|8090.4|77
1699530600000|2023-11-09 11:50:00|8102.9|8092.9|8111.9|8101.9|8112.9|8102.9|8102.4|8092.4|99
1699530900000|2023-11-09 11:55:00|8112.4|8102.4|8114.4|8104.4|8117.4|8107.4|8111.9|8101.9|143
1699531200000|2023-11-09 12:00:00|8114.6|8104.6|8118.9|8108.9|8120.6|8110.6|8114.6|8104.6|91
1699531500000|2023-11-09 12:05:00|8118.6|8108.6|8114.9|8104.9|8119.1|8109.1|8114.9|8104.9|94
1699531800000|2023-11-09 12:10:00|8115.1|8105.1|8114.1|8104.1|8118.1|8108.1|8109.1|8099.1|122
1699532100000|2023-11-09 12:15:00|8113.1|8103.1|8109.9|8099.9|8116.9|8106.9|8109.9|8099.9|96
1699532400000|2023-11-09 12:20:00|8109.6|8099.6|8112.9|8102.9|8113.4|8103.4|8105.9|8095.9|108
1699532700000|2023-11-09 12:25:00|8113.1|8103.1|8119.4|8109.4|8120.6|8110.6|8112.1|8102.1|159
1699533000000|2023-11-09 12:30:00|8119.1|8109.1|8113.4|8103.4|8120.6|8110.6|8112.4|8102.4|155
1699533300000|2023-11-09 12:35:00|8113.6|8103.6|8111.6|8101.6|8114.4|8104.4|8109.9|8099.9|125
1699533600000|2023-11-09 12:40:00|8111.4|8101.4|8114.1|8104.1|8115.1|8105.1|8110.4|8100.4|90
1699533900000|2023-11-09 12:45:00|8114.4|8104.4|8117.9|8107.9|8118.6|8108.6|8113.1|8103.1|106
1699534200000|2023-11-09 12:50:00|8117.6|8107.6|8115.6|8105.6|8117.9|8107.9|8112.4|8102.4|150
1699534500000|2023-11-09 12:55:00|8116.6|8106.6|8119.4|8109.4|8119.6|8109.6|8114.1|8104.1|145
1699534800000|2023-11-09 13:00:00|8119.6|8109.6|8125.1|8115.1|8132.9|8122.9|8119.6|8109.6|490
1699535100000|2023-11-09 13:05:00|8126.1|8116.1|8127.9|8117.9|8132.1|8122.1|8123.1|8113.1|239
1699535400000|2023-11-09 13:10:00|8127.4|8117.4|8121.1|8111.1|8128.1|8118.1|8119.6|8109.6|266
1699535700000|2023-11-09 13:15:00|8121.4|8111.4|8132.1|8122.1|8136.1|8126.1|8121.4|8111.4|178
1699536000000|2023-11-09 13:20:00|8132.6|8122.6|8134.9|8124.9|8142.6|8132.6|8131.4|8121.4|264
1699536300000|2023-11-09 13:25:00|8135.6|8125.6|8134.4|8124.4|8138.1|8128.1|8133.4|8123.4|201
1699536600000|2023-11-09 13:30:00|8135.4|8125.4|8133.4|8123.4|8139.1|8129.1|8131.9|8121.9|350
1699536900000|2023-11-09 13:35:00|8134.1|8124.1|8136.9|8126.9|8141.6|8131.6|8134.1|8124.1|285
1699537200000|2023-11-09 13:40:00|8136.6|8126.6|8141.1|8131.1|8143.9|8133.9|8132.4|8122.4|258
1699537500000|2023-11-09 13:45:00|8140.6|8130.6|8146.4|8136.4|8148.1|8138.1|8139.4|8129.4|244
1699537800000|2023-11-09 13:50:00|8146.6|8136.6|8143.9|8133.9|8147.6|8137.6|8142.1|8132.1|170
1699538100000|2023-11-09 13:55:00|8144.1|8134.1|8141.9|8131.9|8145.9|8135.9|8140.9|8130.9|195
1699538400000|2023-11-09 14:00:00|8142.1|8132.1|8140.1|8130.1|8143.1|8133.1|8136.6|8126.6|235
1699538700000|2023-11-09 14:05:00|8140.4|8130.4|8139.4|8129.4|8140.4|8130.4|8137.1|8127.1|155
1699539000000|2023-11-09 14:10:00|8139.6|8129.6|8145.1|8135.1|8146.1|8136.1|8137.4|8127.4|224
1699539300000|2023-11-09 14:15:00|8144.9|8134.9|8144.6|8134.6|8149.9|8139.9|8142.6|8132.6|231
1699539600000|2023-11-09 14:20:00|8144.9|8134.9|8144.6|8134.6|8148.1|8138.1|8144.6|8134.6|140
1699539900000|2023-11-09 14:25:00|8144.9|8134.9|8145.1|8135.1|8148.1|8138.1|8143.6|8133.6|138
1699540200000|2023-11-09 14:30:00|8144.9|8134.9|8151.4|8141.4|8152.4|8142.4|8144.1|8134.1|262
1699540500000|2023-11-09 14:35:00|8151.6|8141.6|8148.6|8138.6|8153.6|8143.6|8142.6|8132.6|313
1699540800000|2023-11-09 14:40:00|8147.9|8137.9|8150.4|8140.4|8153.9|8143.9|8146.1|8136.1|277
1699541100000|2023-11-09 14:45:00|8150.9|8140.9|8156.1|8146.1|8156.4|8146.4|8145.6|8135.6|252
1699541400000|2023-11-09 14:50:00|8155.9|8145.9|8158.6|8148.6|8161.6|8151.6|8150.9|8140.9|271
1699541700000|2023-11-09 14:55:00|8158.9|8148.9|8154.4|8144.4|8158.9|8148.9|8152.1|8142.1|233
1699542000000|2023-11-09 15:00:00|8154.1|8144.1|8154.1|8144.1|8156.6|8146.6|8149.9|8139.9|276
1699542300000|2023-11-09 15:05:00|8154.4|8144.4|8153.9|8143.9|8157.6|8147.6|8149.9|8139.9|243
1699542600000|2023-11-09 15:10:00|8154.1|8144.1|8166.1|8156.1|8168.4|8158.4|8153.4|8143.4|247
1699542900000|2023-11-09 15:15:00|8166.4|8156.4|8161.6|8151.6|8170.4|8160.4|8161.1|8151.1|248
1699543200000|2023-11-09 15:20:00|8161.4|8151.4|8162.6|8152.6|8164.4|8154.4|8160.6|8150.6|215
1699543500000|2023-11-09 15:25:00|8162.9|8152.9|8162.9|8152.9|8166.6|8156.6|8160.6|8150.6|227
1699543800000|2023-11-09 15:30:00|8163.1|8153.1|8165.6|8155.6|8167.6|8157.6|8160.4|8150.4|185
1699544100000|2023-11-09 15:35:00|8165.9|8155.9|8167.4|8157.4|8168.6|8158.6|8161.9|8151.9|223
1699544400000|2023-11-09 15:40:00|8167.1|8157.1|8164.6|8154.6|8168.1|8158.1|8163.1|8153.1|190
1699544700000|2023-11-09 15:45:00|8164.4|8154.4|8159.9|8149.9|8165.4|8155.4|8158.1|8148.1|223
1699545000000|2023-11-09 15:50:00|8160.1|8150.1|8157.4|8147.4|8161.6|8151.6|8156.6|8146.6|169
1699545300000|2023-11-09 15:55:00|8157.6|8147.6|8164.9|8154.9|8165.6|8155.6|8156.6|8146.6|158
1699545600000|2023-11-09 16:00:00|8164.6|8154.6|8165.1|8155.1|8168.9|8158.9|8162.9|8152.9|147
1699545900000|2023-11-09 16:05:00|8165.4|8155.4|8156.9|8146.9|8165.6|8155.6|8156.6|8146.6|159
1699546200000|2023-11-09 16:10:00|8156.6|8146.6|8155.9|8145.9|8159.1|8149.1|8154.6|8144.6|139
1699546500000|2023-11-09 16:15:00|8156.1|8146.1|8159.9|8149.9|8162.1|8152.1|8154.6|8144.6|170
1699546800000|2023-11-09 16:20:00|8160.1|8150.1|8157.1|8147.1|8160.6|8150.6|8156.1|8146.1|110
1699547100000|2023-11-09 16:25:00|8157.4|8147.4|8160.6|8150.6|8160.9|8150.9|8155.6|8145.6|130
1699547400000|2023-11-09 16:30:00|8161.1|8151.1|8156.9|8146.9|8162.6|8152.6|8156.1|8146.1|152
1699547700000|2023-11-09 16:35:00|8157.4|8147.4|8158.9|8148.9|8160.4|8150.4|8154.1|8144.1|157
1699548000000|2023-11-09 16:40:00|8158.6|8148.6|8156.4|8146.4|8159.6|8149.6|8153.6|8143.6|160
1699548300000|2023-11-09 16:45:00|8156.6|8146.6|8151.4|8141.4|8159.9|8149.9|8147.9|8137.9|182
1699548600000|2023-11-09 16:50:00|8151.6|8141.6|8151.4|8141.4|8152.9|8142.9|8149.9|8139.9|116
1699548900000|2023-11-09 16:55:00|8151.6|8141.6|8148.4|8138.4|8151.6|8141.6|8145.9|8135.9|80
1699549200000|2023-11-09 17:00:00|8147.9|8137.9|8147.1|8137.1|8148.4|8138.4|8141.3|8131.3|82
1699549500000|2023-11-09 17:05:00|8147.4|8137.4|8147.1|8137.1|8149.4|8139.4|8145.4|8135.4|77
1699549800000|2023-11-09 17:10:00|8147.4|8137.4|8145.6|8135.6|8149.1|8139.1|8144.1|8134.1|96
1699550100000|2023-11-09 17:15:00|8145.4|8135.4|8144.4|8134.4|8147.1|8137.1|8143.1|8133.1|88
1699550400000|2023-11-09 17:20:00|8144.9|8134.9|8143.6|8133.6|8146.1|8136.1|8142.9|8132.9|80
1699550700000|2023-11-09 17:25:00|8143.4|8133.4|8143.6|8133.6|8144.6|8134.6|8140.6|8130.6|62
1699551000000|2023-11-09 17:30:00|8143.9|8133.9|8143.4|8133.4|8144.1|8134.1|8141.1|8131.1|78
1699551300000|2023-11-09 17:35:00|8143.1|8133.1|8140.4|8130.4|8144.1|8134.1|8140.1|8130.1|54
1699551600000|2023-11-09 17:40:00|8140.1|8130.1|8135.9|8125.9|8142.6|8132.6|8135.9|8125.9|62
1699551900000|2023-11-09 17:45:00|8136.1|8126.1|8137.4|8127.4|8137.4|8127.4|8135.9|8125.9|46
1699552200000|2023-11-09 17:50:00|8137.1|8127.1|8133.1|8123.1|8137.1|8127.1|8132.4|8122.4|85
1699552500000|2023-11-09 17:55:00|8133.3|8123.3|8134.5|8124.5|8134.5|8124.5|8130.6|8120.6|95
1699552800000|2023-11-09 18:00:00|8134.3|8124.3|8119.1|8109.1|8134.8|8124.8|8113.3|8103.3|264
1699553100000|2023-11-09 18:05:00|8119.4|8109.4|8119.8|8109.8|8120.1|8110.1|8111.6|8101.6|289
1699553400000|2023-11-09 18:10:00|8119.3|8109.3|8132|8122|8132.5|8122.5|8119.1|8109.1|224
1699553700000|2023-11-09 18:15:00|8132.3|8122.3|8131.9|8121.9|8132.3|8122.3|8127.3|8117.3|205
1699554000000|2023-11-09 18:20:00|8131.6|8121.6|8136|8126|8137.4|8127.4|8130.6|8120.6|139
1699554300000|2023-11-09 18:25:00|8136.3|8126.3|8135|8125|8136.6|8126.6|8134.3|8124.3|156
1699554600000|2023-11-09 18:30:00|8134.8|8124.8|8134.3|8124.3|8135.5|8125.5|8130.8|8120.8|139
1699554900000|2023-11-09 18:35:00|8134.5|8124.5|8130.8|8120.8|8134.6|8124.6|8130.8|8120.8|133
1699555200000|2023-11-09 18:40:00|8131|8121|8127.3|8117.3|8131.8|8121.8|8126.4|8116.4|159
1699555500000|2023-11-09 18:45:00|8127.1|8117.1|8128.8|8118.8|8131.9|8121.9|8126.8|8116.8|225
1699555800000|2023-11-09 18:50:00|8128.6|8118.6|8122.5|8112.5|8128.9|8118.9|8121.9|8111.9|93
1699556100000|2023-11-09 18:55:00|8122.3|8112.3|8128.5|8108.5|8128.5|8112.3|8119.3|8103.3|34
1699578000000|2023-11-10 01:00:00|8124|8114|8120.4|8110.4|8126.9|8116.9|8119.8|8109.8|131
1699578300000|2023-11-10 01:05:00|8121.6|8111.6|8124.3|8114.3|8125.3|8115.3|8119.9|8109.9|191
1699578600000|2023-11-10 01:10:00|8124.5|8114.5|8126.3|8116.3|8130|8120|8124|8114|170
1699578900000|2023-11-10 01:15:00|8126.5|8116.5|8131.8|8121.8|8132.5|8122.5|8126|8116|222
1699579200000|2023-11-10 01:20:00|8131.3|8121.3|8126.6|8116.6|8132.8|8122.8|8126.6|8116.6|178
1699579500000|2023-11-10 01:25:00|8125.4|8115.4|8126.6|8116.6|8128.5|8118.5|8124.5|8114.5|167
1699579800000|2023-11-10 01:30:00|8127.6|8117.6|8126.1|8116.1|8130.3|8120.3|8122.9|8112.9|254
1699580100000|2023-11-10 01:35:00|8125.6|8115.6|8126.8|8116.8|8128.6|8118.6|8124.3|8114.3|190
1699580400000|2023-11-10 01:40:00|8126.3|8116.3|8120.3|8110.3|8126.3|8116.3|8118.8|8108.8|233
1699580700000|2023-11-10 01:45:00|8120|8110|8122.3|8112.3|8123.4|8113.4|8119.3|8109.3|166
1699581000000|2023-11-10 01:50:00|8122|8112|8125.4|8115.4|8126.8|8116.8|8121.3|8111.3|180
1699581300000|2023-11-10 01:55:00|8125.1|8115.1|8130.3|8120.3|8131.5|8121.5|8124.5|8114.5|191
1699581600000|2023-11-10 02:00:00|8130|8120|8129.8|8119.8|8130.1|8120.1|8124.5|8114.5|175
1699581900000|2023-11-10 02:05:00|8129.5|8119.5|8124.3|8114.3|8133.8|8123.8|8124.3|8114.3|154
1699582200000|2023-11-10 02:10:00|8124|8114|8116.8|8106.8|8124|8114|8115.6|8105.6|195
1699582500000|2023-11-10 02:15:00|8116.6|8106.6|8113.8|8103.8|8117.1|8107.1|8113.4|8103.4|94
1699582800000|2023-11-10 02:20:00|8114.1|8104.1|8115.8|8105.8|8116|8106|8111.1|8101.1|115
1699583100000|2023-11-10 02:25:00|8116|8106|8116.8|8106.8|8117.6|8107.6|8115.3|8105.3|107
1699583400000|2023-11-10 02:30:00|8116.5|8106.5|8113|8103|8119.3|8109.3|8112|8102|238
1699583700000|2023-11-10 02:35:00|8112.5|8102.5|8108.8|8098.8|8113.8|8103.8|8107.5|8097.5|242
1699584000000|2023-11-10 02:40:00|8109.1|8099.1|8112|8102|8114.4|8104.4|8108.3|8098.3|138
1699584300000|2023-11-10 02:45:00|8111.8|8101.8|8113.3|8103.3|8114.3|8104.3|8110.9|8100.9|105
1699584600000|2023-11-10 02:50:00|8113|8103|8114.5|8104.5|8114.5|8104.5|8110.4|8100.4|161
1699584900000|2023-11-10 02:55:00|8114.3|8104.3|8117|8107|8119|8109|8114.1|8104.1|142
1699585200000|2023-11-10 03:00:00|8116.8|8106.8|8117.8|8107.8|8119.4|8109.4|8116.1|8106.1|159
1699585500000|2023-11-10 03:05:00|8118|8108|8121.4|8111.4|8123.1|8113.1|8118|8108|159
1699585800000|2023-11-10 03:10:00|8121.8|8111.8|8119.8|8109.8|8122.8|8112.8|8117|8107|124
1699586100000|2023-11-10 03:15:00|8119.5|8109.5|8118.8|8108.8|8123.9|8113.9|8118.3|8108.3|147
1699586400000|2023-11-10 03:20:00|8118.5|8108.5|8119.3|8109.3|8122.4|8112.4|8118.3|8108.3|158
1699586700000|2023-11-10 03:25:00|8119.5|8109.5|8118.8|8108.8|8119.5|8109.5|8115.5|8105.5|131
1699587000000|2023-11-10 03:30:00|8118.5|8108.5|8115.3|8105.3|8118.5|8108.5|8114.1|8104.1|46
1699587300000|2023-11-10 03:35:00|8115.1|8105.1|8117.6|8107.6|8117.9|8107.9|8115.1|8105.1|48
1699587600000|2023-11-10 03:40:00|8117.5|8107.5|8117.8|8107.8|8120.6|8110.6|8117.5|8107.5|53
1699587900000|2023-11-10 03:45:00|8117.3|8107.3|8116.6|8106.6|8118.5|8108.5|8116.4|8106.4|27
1699588200000|2023-11-10 03:50:00|8116.9|8106.9|8116.8|8106.8|8118.5|8108.5|8116.6|8106.6|28
1699588500000|2023-11-10 03:55:00|8116.4|8106.4|8114.6|8104.6|8116.5|8106.5|8114.4|8104.4|41
1699588800000|2023-11-10 04:00:00|8114.5|8104.5|8116.3|8106.3|8116.6|8106.6|8113.5|8103.5|41
1699589100000|2023-11-10 04:05:00|8116.5|8106.5|8117.1|8107.1|8117.1|8107.1|8115.3|8105.3|29
1699589400000|2023-11-10 04:10:00|8117.3|8107.3|8116.4|8106.4|8119.3|8109.3|8116.3|8106.3|36
1699589700000|2023-11-10 04:15:00|8116.6|8106.6|8117.4|8107.4|8117.5|8107.5|8115.8|8105.8|40
1699590000000|2023-11-10 04:20:00|8117.8|8107.8|8122.4|8112.4|8123|8113|8117.8|8107.8|72
1699590300000|2023-11-10 04:25:00|8122.5|8112.5|8122.4|8112.4|8124.3|8114.3|8122|8112|72
1699590600000|2023-11-10 04:30:00|8122.6|8112.6|8124.5|8114.5|8125.8|8115.8|8122.3|8112.3|58
1699590900000|2023-11-10 04:35:00|8124.3|8114.3|8123.5|8113.5|8125.8|8115.8|8122|8112|48
1699591200000|2023-11-10 04:40:00|8123.3|8113.3|8122|8112|8125.5|8115.5|8122|8112|51
1699591500000|2023-11-10 04:45:00|8121.9|8111.9|8123|8113|8124|8114|8120.4|8110.4|49
1699591800000|2023-11-10 04:50:00|8122.8|8112.8|8121.3|8111.3|8123.3|8113.3|8121.3|8111.3|33
1699592100000|2023-11-10 04:55:00|8121.1|8111.1|8120.8|8110.8|8121.3|8111.3|8119.3|8109.3|24
1699592400000|2023-11-10 05:00:00|8121|8111|8120.3|8110.3|8121.3|8111.3|8118.4|8108.4|52
1699592700000|2023-11-10 05:05:00|8120.5|8110.5|8119.1|8109.1|8121.3|8111.3|8118.6|8108.6|69
1699593000000|2023-11-10 05:10:00|8118.9|8108.9|8118.4|8108.4|8120.8|8110.8|8118.4|8108.4|38
1699593300000|2023-11-10 05:15:00|8118.1|8108.1|8112.6|8102.6|8118.1|8108.1|8111.8|8101.8|56
1699593600000|2023-11-10 05:20:00|8112.3|8102.3|8113.8|8103.8|8114.6|8104.6|8111.9|8101.9|47
1699593900000|2023-11-10 05:25:00|8113.5|8103.5|8114.3|8104.3|8116|8106|8113.3|8103.3|64
1699594200000|2023-11-10 05:30:00|8114|8104|8122.3|8112.3|8122.3|8112.3|8113.5|8103.5|227
1699594500000|2023-11-10 05:35:00|8122|8112|8120.3|8110.3|8123|8113|8114.3|8104.3|125
1699594800000|2023-11-10 05:40:00|8120.5|8110.5|8123.9|8113.9|8130.5|8120.5|8120.5|8110.5|215
1699595100000|2023-11-10 05:45:00|8123.8|8113.8|8126|8116|8126.6|8116.6|8122.4|8112.4|137
1699595400000|2023-11-10 05:50:00|8125.8|8115.8|8126.1|8116.1|8128.5|8118.5|8125.1|8115.1|152
1699595700000|2023-11-10 05:55:00|8125.6|8115.6|8124.8|8114.8|8127.6|8117.6|8123.5|8113.5|95
1699596000000|2023-11-10 06:00:00|8124.6|8114.6|8124.6|8114.6|8124.9|8114.9|8121.8|8111.8|132
1699596300000|2023-11-10 06:05:00|8124.4|8114.4|8119|8109|8124.4|8114.4|8117.5|8107.5|196
1699596600000|2023-11-10 06:10:00|8118.8|8108.8|8118.4|8108.4|8122.8|8112.8|8117.8|8107.8|142
1699596900000|2023-11-10 06:15:00|8117.8|8107.8|8126|8116|8126.8|8116.8|8115.5|8105.5|141
1699597200000|2023-11-10 06:20:00|8126.3|8116.3|8125.5|8115.5|8127.8|8117.8|8123.9|8113.9|184
1699597500000|2023-11-10 06:25:00|8125.3|8115.3|8127.4|8117.4|8128.4|8118.4|8123.8|8113.8|134
1699597800000|2023-11-10 06:30:00|8127.6|8117.6|8124.9|8114.9|8127.6|8117.6|8122.6|8112.6|165
1699598100000|2023-11-10 06:35:00|8125.1|8115.1|8128.1|8118.1|8129.1|8119.1|8123.8|8113.8|208
1699598400000|2023-11-10 06:40:00|8128|8118|8126.3|8116.3|8131.1|8121.1|8125.5|8115.5|146
1699598700000|2023-11-10 06:45:00|8126.5|8116.5|8127.3|8117.3|8130.3|8120.3|8126.5|8116.5|161
1699599000000|2023-11-10 06:50:00|8127|8117|8124.8|8114.8|8128.3|8118.3|8122|8112|133
1699599300000|2023-11-10 06:55:00|8124.3|8114.3|8121.4|8111.4|8124.8|8114.8|8120.9|8110.9|159
1699599600000|2023-11-10 07:00:00|8122.1|8112.1|8120.3|8110.3|8123.8|8113.8|8117.5|8107.5|78
1699599900000|2023-11-10 07:05:00|8120.5|8110.5|8115.8|8105.8|8120.9|8110.9|8115.6|8105.6|67
1699600200000|2023-11-10 07:10:00|8115.9|8105.9|8111|8101|8116.4|8106.4|8110.4|8100.4|121
1699600500000|2023-11-10 07:15:00|8110.9|8100.9|8112.3|8102.3|8116.6|8106.6|8109|8099|90
1699600800000|2023-11-10 07:20:00|8112.1|8102.1|8111.8|8101.8|8113.8|8103.8|8111|8101|105
1699601100000|2023-11-10 07:25:00|8112.6|8102.6|8118.5|8108.5|8119|8109|8112.3|8102.3|84
1699601400000|2023-11-10 07:30:00|8118.3|8108.3|8113.1|8103.1|8118.4|8108.4|8112.6|8102.6|136
1699601700000|2023-11-10 07:35:00|8113|8103|8122.1|8112.1|8122.1|8112.1|8113|8103|141
1699602000000|2023-11-10 07:40:00|8121.9|8111.9|8123.1|8113.1|8123.6|8113.6|8115|8105|162
1699602300000|2023-11-10 07:45:00|8123.4|8113.4|8117.3|8107.3|8124.4|8114.4|8117|8107|152
1699602600000|2023-11-10 07:50:00|8117.4|8107.4|8112.4|8102.4|8117.5|8107.5|8111.9|8101.9|98
1699602900000|2023-11-10 07:55:00|8112.5|8102.5|8113.1|8103.1|8113.1|8103.1|8110.4|8100.4|63
1699603200000|2023-11-10 08:00:00|8112.9|8102.9|8117.5|8107.5|8123.1|8113.1|8111.6|8101.6|261
1699603500000|2023-11-10 08:05:00|8118|8108|8132|8122|8139.4|8124.5|8115.9|8105.9|265
1699603800000|2023-11-10 08:10:00|8134|8124|8126.1|8116.1|8141|8131|8121.3|8111.3|279
1699604100000|2023-11-10 08:15:00|8125.1|8115.1|8130.1|8120.1|8130.9|8120.9|8124.3|8114.3|224
1699604400000|2023-11-10 08:20:00|8130.4|8120.4|8120.9|8110.9|8131.4|8121.4|8118.9|8108.9|198
1699604700000|2023-11-10 08:25:00|8120.4|8110.4|8119.9|8109.9|8125.4|8115.4|8118.4|8108.4|176
1699605000000|2023-11-10 08:30:00|8120.1|8110.1|8118.9|8108.9|8123.1|8113.1|8116.1|8106.1|144
1699605300000|2023-11-10 08:35:00|8119.1|8109.1|8110.1|8100.1|8119.9|8109.9|8106.4|8096.4|175
1699605600000|2023-11-10 08:40:00|8109.6|8099.6|8105.4|8095.4|8115.4|8105.4|8103.4|8093.4|167
1699605900000|2023-11-10 08:45:00|8105.1|8095.1|8094.4|8084.4|8106.4|8096.4|8091.5|8081.5|257
1699606200000|2023-11-10 08:50:00|8094.5|8084.5|8103.3|8093.3|8108.5|8098.5|8089.3|8079.3|254
1699606500000|2023-11-10 08:55:00|8103|8093|8104.9|8094.9|8107.6|8097.6|8097.3|8087.3|194
1699606800000|2023-11-10 09:00:00|8105.1|8095.1|8113.6|8103.6|8115.4|8105.4|8088.1|8078.1|297
1699607100000|2023-11-10 09:05:00|8113.9|8103.9|8091.3|8081.3|8121.4|8111.4|8089.1|8079.1|346
1699607400000|2023-11-10 09:10:00|8090.5|8080.5|8088.9|8078.9|8100.1|8090.1|8084.1|8074.1|269
1699607700000|2023-11-10 09:15:00|8088.6|8078.6|8090.1|8080.1|8091.6|8081.6|8081.6|8071.6|206
1699608000000|2023-11-10 09:20:00|8089.4|8079.4|8084.6|8074.6|8089.4|8079.4|8080.4|8070.4|173
1699608300000|2023-11-10 09:25:00|8083.1|8073.1|8091.6|8081.6|8092.9|8082.9|8083.1|8073.1|138
1699608600000|2023-11-10 09:30:00|8091.1|8081.1|8094.4|8084.4|8094.9|8084.9|8087.9|8077.9|133
1699608900000|2023-11-10 09:35:00|8094.1|8084.1|8087.9|8077.9|8094.1|8084.1|8086.9|8076.9|99
1699609200000|2023-11-10 09:40:00|8088.1|8078.1|8092.1|8082.1|8093.4|8083.4|8087.4|8077.4|97
1699609500000|2023-11-10 09:45:00|8091.4|8081.4|8093.4|8083.4|8095.4|8085.4|8087.9|8077.9|107
1699609800000|2023-11-10 09:50:00|8092.9|8082.9|8087.9|8077.9|8094.1|8084.1|8087.4|8077.4|88
1699610100000|2023-11-10 09:55:00|8088.4|8078.4|8090.1|8080.1|8093.4|8083.4|8087.9|8077.9|89
1699610400000|2023-11-10 10:00:00|8089.9|8079.9|8089.9|8079.9|8092.1|8082.1|8086.9|8076.9|86
1699610700000|2023-11-10 10:05:00|8089.6|8079.6|8082.9|8072.9|8090.9|8080.9|8082.6|8072.6|104
1699611000000|2023-11-10 10:10:00|8082.6|8072.6|8076.6|8066.6|8082.6|8072.6|8072.9|8062.9|164
1699611300000|2023-11-10 10:15:00|8076.9|8066.9|8076.9|8066.9|8078.9|8068.9|8074.4|8064.4|129
1699611600000|2023-11-10 10:20:00|8076.4|8066.4|8081.9|8071.9|8081.9|8071.9|8073.6|8063.6|94
1699611900000|2023-11-10 10:25:00|8081.6|8071.6|8075.6|8065.6|8081.6|8071.6|8075.4|8065.4|80
1699612200000|2023-11-10 10:30:00|8075.4|8065.4|8072.6|8062.6|8076.1|8066.1|8069.6|8059.6|135
1699612500000|2023-11-10 10:35:00|8072.4|8062.4|8071.6|8061.6|8073.1|8063.1|8068.9|8058.9|108
1699612800000|2023-11-10 10:40:00|8071.4|8061.4|8071.6|8061.6|8072.6|8062.6|8069.4|8059.4|97
1699613100000|2023-11-10 10:45:00|8071.4|8061.4|8075.4|8065.4|8077.9|8067.9|8069.6|8059.6|101
1699613400000|2023-11-10 10:50:00|8075.1|8065.1|8077.1|8067.1|8079.9|8069.9|8074.9|8064.9|97
1699613700000|2023-11-10 10:55:00|8077.4|8067.4|8080.1|8070.1|8082.6|8072.6|8077.1|8067.1|99
1699614000000|2023-11-10 11:00:00|8079.4|8069.4|8082.1|8072.1|8082.9|8072.9|8077.9|8067.9|107
1699614300000|2023-11-10 11:05:00|8081.9|8071.9|8084.6|8074.6|8084.6|8074.6|8080.9|8070.9|83
1699614600000|2023-11-10 11:10:00|8083.9|8073.9|8081.4|8071.4|8083.9|8073.9|8081.4|8071.4|76
1699614900000|2023-11-10 11:15:00|8081.1|8071.1|8081.6|8071.6|8082.6|8072.6|8080.4|8070.4|103
1699615200000|2023-11-10 11:20:00|8081.1|8071.1|8077.6|8067.6|8082.9|8072.9|8076.9|8066.9|86
1699615500000|2023-11-10 11:25:00|8077.4|8067.4|8078.6|8068.6|8081.1|8071.1|8076.4|8066.4|93
1699615800000|2023-11-10 11:30:00|8078.4|8068.4|8079.6|8069.6|8080.1|8070.1|8075.4|8065.4|112
1699616100000|2023-11-10 11:35:00|8079.1|8069.1|8082.1|8072.1|8082.4|8072.4|8076.6|8066.6|96
1699616400000|2023-11-10 11:40:00|8081.9|8071.9|8081.4|8071.4|8083.4|8073.4|8080.1|8070.1|130
1699616700000|2023-11-10 11:45:00|8080.9|8070.9|8081.9|8071.9|8082.1|8072.1|8079.9|8069.9|75
1699617000000|2023-11-10 11:50:00|8081.6|8071.6|8084.6|8074.6|8085.6|8075.6|8081.1|8071.1|113
1699617300000|2023-11-10 11:55:00|8084.1|8074.1|8081.4|8071.4|8085.1|8075.1|8081.1|8071.1|103
1699617600000|2023-11-10 12:00:00|8081.9|8071.9|8081.9|8071.9|8083.9|8073.9|8081.4|8071.4|63
1699617900000|2023-11-10 12:05:00|8081.6|8071.6|8082.1|8072.1|8084.6|8074.6|8078.9|8068.9|114
1699618200000|2023-11-10 12:10:00|8081.9|8071.9|8085.4|8075.4|8085.4|8075.4|8079.6|8069.6|97
1699618500000|2023-11-10 12:15:00|8085.1|8075.1|8083.9|8073.9|8086.6|8076.6|8082.9|8072.9|106
1699618800000|2023-11-10 12:20:00|8083.4|8073.4|8088.1|8078.1|8088.1|8078.1|8082.4|8072.4|150
1699619100000|2023-11-10 12:25:00|8088.6|8078.6|8091.1|8081.1|8091.6|8081.6|8086.6|8076.6|137
1699619400000|2023-11-10 12:30:00|8091.4|8081.4|8091.1|8081.1|8093.4|8083.4|8086.4|8076.4|218
1699619700000|2023-11-10 12:35:00|8091.4|8081.4|8086.9|8076.9|8091.4|8081.4|8083.6|8073.6|174
1699620000000|2023-11-10 12:40:00|8086.4|8076.4|8088.1|8078.1|8088.9|8078.9|8083.9|8073.9|152
1699620300000|2023-11-10 12:45:00|8087.9|8077.9|8089.4|8079.4|8089.4|8079.4|8086.1|8076.1|103
1699620600000|2023-11-10 12:50:00|8089.1|8079.1|8093.1|8083.1|8093.6|8083.6|8087.6|8077.6|142
1699620900000|2023-11-10 12:55:00|8092.9|8082.9|8090.6|8080.6|8094.6|8084.6|8090.1|8080.1|173
1699621200000|2023-11-10 13:00:00|8090.4|8080.4|8094.1|8084.1|8100.1|8090.1|8089.1|8079.1|517
1699621500000|2023-11-10 13:05:00|8094.6|8084.6|8089.6|8079.6|8097.9|8087.9|8088.6|8078.6|358
1699621800000|2023-11-10 13:10:00|8089.4|8079.4|8077.9|8067.9|8089.4|8079.4|8077.1|8067.1|432
1699622100000|2023-11-10 13:15:00|8077.6|8067.6|8074.4|8064.4|8080.9|8070.9|8072.6|8062.6|370
1699622400000|2023-11-10 13:20:00|8073.9|8063.9|8079.4|8069.4|8083.4|8073.4|8073.6|8063.6|309
1699622700000|2023-11-10 13:25:00|8078.9|8068.9|8080.6|8070.6|8082.6|8072.6|8077.9|8067.9|197
1699623000000|2023-11-10 13:30:00|8080.4|8070.4|8077.9|8067.9|8082.1|8072.1|8073.9|8063.9|238
1699623300000|2023-11-10 13:35:00|8077.6|8067.6|8080.1|8070.1|8084.4|8074.4|8077.4|8067.4|181
1699623600000|2023-11-10 13:40:00|8079.6|8069.6|8077.9|8067.9|8080.1|8070.1|8074.9|8064.9|260
1699623900000|2023-11-10 13:45:00|8077.6|8067.6|8076.1|8066.1|8081.9|8071.9|8070.6|8060.6|284
1699624200000|2023-11-10 13:50:00|8075.9|8065.9|8080.4|8070.4|8082.9|8072.9|8073.9|8063.9|288
1699624500000|2023-11-10 13:55:00|8080.6|8070.6|8083.4|8073.4|8084.9|8074.9|8078.6|8068.6|178
1699624800000|2023-11-10 14:00:00|8083.6|8073.6|8073.9|8063.9|8083.6|8073.6|8072.1|8062.1|257
1699625100000|2023-11-10 14:05:00|8074.1|8064.1|8071.1|8061.1|8075.6|8065.6|8070.6|8060.6|239
1699625400000|2023-11-10 14:10:00|8070.9|8060.9|8062.9|8052.9|8071.1|8061.1|8062.1|8052.1|277
1699625700000|2023-11-10 14:15:00|8063.4|8053.4|8058.9|8048.9|8063.6|8053.6|8056.4|8046.4|311
1699626000000|2023-11-10 14:20:00|8058.6|8048.6|8055.4|8045.4|8059.1|8049.1|8053.6|8043.6|247
1699626300000|2023-11-10 14:25:00|8055.6|8045.6|8062.6|8052.6|8064.1|8054.1|8054.4|8044.4|216
1699626600000|2023-11-10 14:30:00|8062.4|8052.4|8054.9|8044.9|8064.1|8054.1|8053.4|8043.4|321
1699626900000|2023-11-10 14:35:00|8054.6|8044.6|8053.1|8043.1|8055.9|8045.9|8047.1|8037.1|311
1699627200000|2023-11-10 14:40:00|8052.9|8042.9|8046.9|8036.9|8054.1|8044.1|8043.6|8033.6|291
1699627500000|2023-11-10 14:45:00|8047.1|8037.1|8047.1|8037.1|8053.1|8043.1|8045.1|8035.1|301
1699627800000|2023-11-10 14:50:00|8047.4|8037.4|8046.6|8036.6|8048.1|8038.1|8043.1|8033.1|305
1699628100000|2023-11-10 14:55:00|8046.4|8036.4|8043.1|8033.1|8047.1|8037.1|8041.6|8031.6|208
1699628400000|2023-11-10 15:00:00|8041.9|8031.9|8040.6|8030.6|8041.9|8031.9|8036.6|8026.6|493
1699628700000|2023-11-10 15:05:00|8041.1|8031.1|8042.6|8032.6|8046.6|8036.6|8038.6|8028.6|380
1699629000000|2023-11-10 15:10:00|8042.4|8032.4|8045.9|8035.9|8046.6|8036.6|8038.4|8028.4|313
1699629300000|2023-11-10 15:15:00|8046.1|8036.1|8046.6|8036.6|8047.4|8037.4|8042.1|8032.1|280
1699629600000|2023-11-10 15:20:00|8046.4|8036.4|8036.9|8026.9|8048.9|8038.9|8036.6|8026.6|329
1699629900000|2023-11-10 15:25:00|8036.6|8026.6|8027.9|8017.9|8037.1|8027.1|8027.4|8017.4|329
1699630200000|2023-11-10 15:30:00|8027.6|8017.6|8027.4|8017.4|8030.9|8020.9|8026.4|8016.4|291
1699630500000|2023-11-10 15:35:00|8027.6|8017.6|8031.6|8021.6|8034.1|8024.1|8026.6|8016.6|225
1699630800000|2023-11-10 15:40:00|8031.4|8021.4|8030.6|8020.6|8035.4|8025.4|8029.9|8019.9|185
1699631100000|2023-11-10 15:45:00|8030.4|8020.4|8027.6|8017.6|8034.6|8024.6|8026.6|8016.6|172
1699631400000|2023-11-10 15:50:00|8027.4|8017.4|8030.9|8020.9|8031.6|8021.6|8026.6|8016.6|293
1699631700000|2023-11-10 15:55:00|8030.4|8020.4|8032.1|8022.1|8032.1|8022.1|8028.4|8018.4|241
1699632000000|2023-11-10 16:00:00|8031.9|8021.9|8035.1|8025.1|8035.4|8025.4|8029.6|8019.6|211
1699632300000|2023-11-10 16:05:00|8034.9|8024.9|8045.6|8035.6|8047.6|8037.6|8033.4|8023.4|276
1699632600000|2023-11-10 16:10:00|8045.9|8035.9|8043.4|8033.4|8046.9|8036.9|8038.1|8028.1|215
1699632900000|2023-11-10 16:15:00|8043.1|8033.1|8044.9|8034.9|8047.6|8037.6|8040.6|8030.6|196
1699633200000|2023-11-10 16:20:00|8044.6|8034.6|8043.4|8033.4|8045.4|8035.4|8041.4|8031.4|178
1699633500000|2023-11-10 16:25:00|8043.1|8033.1|8045.4|8035.4|8046.1|8036.1|8039.9|8029.9|136
1699633800000|2023-11-10 16:30:00|8044.9|8034.9|8043.9|8033.9|8048.1|8038.1|8043.1|8033.1|183
1699634100000|2023-11-10 16:35:00|8044.1|8034.1|8044.1|8034.1|8044.9|8034.9|8038.4|8028.4|192
1699634400000|2023-11-10 16:40:00|8044.4|8034.4|8046.4|8036.4|8047.1|8037.1|8042.6|8032.6|197
1699634700000|2023-11-10 16:45:00|8047.1|8037.1|8042.6|8032.6|8047.6|8037.6|8035.9|8025.9|234
1699635000000|2023-11-10 16:50:00|8042.9|8032.9|8046.4|8036.4|8047.4|8037.4|8040.1|8030.1|152
1699635300000|2023-11-10 16:55:00|8046.6|8036.6|8046.4|8036.4|8047.9|8037.9|8044.1|8034.1|132
1699635600000|2023-11-10 17:00:00|8046.6|8036.6|8049.6|8039.6|8051.9|8041.9|8046.4|8036.4|111
1699635900000|2023-11-10 17:05:00|8049.9|8039.9|8045.6|8035.6|8051.4|8041.4|8045.6|8035.6|80
1699636200000|2023-11-10 17:10:00|8045.4|8035.4|8039.1|8029.1|8045.9|8035.9|8038.1|8028.1|92
1699636500000|2023-11-10 17:15:00|8038.6|8028.6|8040.1|8030.1|8041.9|8031.9|8038.6|8028.6|67
1699636800000|2023-11-10 17:20:00|8039.6|8029.6|8035.4|8025.4|8040.4|8030.4|8033.4|8023.4|61
1699637100000|2023-11-10 17:25:00|8035.1|8025.1|8038.1|8028.1|8038.1|8028.1|8034.6|8024.6|95
1699637400000|2023-11-10 17:30:00|8038.4|8028.4|8038.6|8028.6|8042.6|8032.6|8036.4|8026.4|98
1699637700000|2023-11-10 17:35:00|8038.9|8028.9|8045.1|8035.1|8045.1|8035.1|8038.9|8028.9|92
1699638000000|2023-11-10 17:40:00|8044.6|8034.6|8037.1|8027.1|8044.6|8034.6|8037.1|8027.1|74
1699638300000|2023-11-10 17:45:00|8036.9|8026.9|8037.6|8027.6|8039.6|8029.6|8035.9|8025.9|99
1699638600000|2023-11-10 17:50:00|8036.6|8026.6|8040.9|8030.9|8043.1|8033.1|8036.6|8026.6|91
1699638900000|2023-11-10 17:55:00|8040.4|8030.4|8030.9|8020.9|8041.3|8031.3|8030.9|8020.9|185
1699639200000|2023-11-10 18:00:00|8030.8|8020.8|8039.5|8029.5|8039.8|8029.8|8030|8020|69
1699639500000|2023-11-10 18:05:00|8039.3|8029.3|8030|8020|8039.3|8029.3|8028.8|8018.8|72
1699639800000|2023-11-10 18:10:00|8030.3|8020.3|8033.8|8023.8|8034.8|8024.8|8026.9|8016.9|142
1699640100000|2023-11-10 18:15:00|8032.9|8022.9|8038.8|8028.8|8039.5|8029.5|8031.6|8021.6|70
1699640400000|2023-11-10 18:20:00|8039.3|8029.3|8041.1|8031.1|8041.5|8031.5|8037.9|8027.9|65
1699640700000|2023-11-10 18:25:00|8040|8030|8040.8|8030.8|8042.8|8032.8|8040|8030|80
1699641000000|2023-11-10 18:30:00|8040.4|8030.4|8041.6|8031.6|8042.5|8032.5|8039.8|8029.8|81
1699641300000|2023-11-10 18:35:00|8041.5|8031.5|8041.3|8031.3|8041.8|8031.8|8039.1|8029.1|74
1699641600000|2023-11-10 18:40:00|8041|8031|8043.5|8033.5|8043.8|8033.8|8040|8030|58
1699641900000|2023-11-10 18:45:00|8043|8033|8043.3|8033.3|8045.8|8035.8|8042.9|8032.9|73
1699642200000|2023-11-10 18:50:00|8043.1|8033.1|8037.4|8027.4|8043.1|8033.1|8036|8026|123
1699642500000|2023-11-10 18:55:00|8038.3|8028.3|8045.4|8025.4|8047|8029.6|8037.9|8023.8|29
1699837200000|2023-11-13 01:00:00|8059|8049|8066.1|8056.1|8067.1|8057.1|8056.5|8046.5|280
1699837500000|2023-11-13 01:05:00|8066|8056|8060|8050|8069.1|8059.1|8058.8|8048.8|344
1699837800000|2023-11-13 01:10:00|8060.3|8050.3|8057.8|8047.8|8062.5|8052.5|8055.1|8045.1|236
1699838100000|2023-11-13 01:15:00|8057.3|8047.3|8061|8051|8065.3|8055.3|8057.3|8047.3|356
1699838400000|2023-11-13 01:20:00|8061.1|8051.1|8054.5|8044.5|8064.5|8054.5|8053.6|8043.6|345
1699838700000|2023-11-13 01:25:00|8054.9|8044.9|8062.9|8052.9|8064.3|8054.3|8054.8|8044.8|238
1699839000000|2023-11-13 01:30:00|8063.1|8053.1|8062.3|8052.3|8068.3|8058.3|8061.5|8051.5|239
1699839300000|2023-11-13 01:35:00|8062.5|8052.5|8064.9|8054.9|8066|8056|8061.8|8051.8|237
1699839600000|2023-11-13 01:40:00|8064.1|8054.1|8069.5|8059.5|8069.8|8059.8|8061.1|8051.1|262
1699839900000|2023-11-13 01:45:00|8069.3|8059.3|8070|8060|8072.3|8062.3|8065.1|8055.1|273
1699840200000|2023-11-13 01:50:00|8070.3|8060.3|8069.3|8059.3|8070.5|8060.5|8066.4|8056.4|199
1699840500000|2023-11-13 01:55:00|8069.9|8059.9|8072.5|8062.5|8073.1|8063.1|8067.4|8057.4|228
1699840800000|2023-11-13 02:00:00|8072.3|8062.3|8066.8|8056.8|8074.6|8064.6|8066.6|8056.6|279
1699841100000|2023-11-13 02:05:00|8067|8057|8062|8052|8067|8057|8059|8049|266
1699841400000|2023-11-13 02:10:00|8062.6|8052.6|8065.5|8055.5|8066.9|8056.9|8060.1|8050.1|226
1699841700000|2023-11-13 02:15:00|8065|8055|8062.9|8052.9|8065.6|8055.6|8060.4|8050.4|162
1699842000000|2023-11-13 02:20:00|8063.1|8053.1|8062|8052|8065.9|8055.9|8061.9|8051.9|69
1699842300000|2023-11-13 02:25:00|8061.6|8051.6|8058.8|8048.8|8062.8|8052.8|8056.9|8046.9|115
1699842600000|2023-11-13 02:30:00|8059|8049|8068|8058|8068.5|8058.5|8059|8049|231
1699842900000|2023-11-13 02:35:00|8067.8|8057.8|8063.4|8053.4|8069.3|8059.3|8063.4|8053.4|136
1699843200000|2023-11-13 02:40:00|8063.8|8053.8|8061.9|8051.9|8066.4|8056.4|8061.1|8051.1|208
1699843500000|2023-11-13 02:45:00|8061.8|8051.8|8056|8046|8061.9|8051.9|8054.4|8044.4|193
1699843800000|2023-11-13 02:50:00|8056.3|8046.3|8054.8|8044.8|8060.3|8050.3|8053.5|8043.5|158
1699844100000|2023-11-13 02:55:00|8054.4|8044.4|8054.1|8044.1|8054.8|8044.8|8048.3|8038.3|209
1699844400000|2023-11-13 03:00:00|8054|8044|8050.1|8040.1|8055.9|8045.9|8049.6|8039.6|198
1699844700000|2023-11-13 03:05:00|8049.9|8039.9|8048.4|8038.4|8053.1|8043.1|8048.1|8038.1|202
1699845000000|2023-11-13 03:10:00|8048.1|8038.1|8054.3|8044.3|8057.5|8047.5|8047.6|8037.6|192
1699845300000|2023-11-13 03:15:00|8054|8044|8050.3|8040.3|8054.5|8044.5|8049.9|8039.9|162
1699845600000|2023-11-13 03:20:00|8050.5|8040.5|8053.3|8043.3|8055|8045|8050.5|8040.5|133
1699845900000|2023-11-13 03:25:00|8053.5|8043.5|8053.9|8043.9|8056.8|8046.8|8052.8|8042.8|136
1699846200000|2023-11-13 03:30:00|8054|8044|8052.6|8042.6|8054|8044|8049.3|8039.3|91
1699846500000|2023-11-13 03:35:00|8052.3|8042.3|8051.5|8041.5|8053.8|8043.8|8050.8|8040.8|31
1699846800000|2023-11-13 03:40:00|8051.3|8041.3|8051|8041|8051.8|8041.8|8050.3|8040.3|41
1699847100000|2023-11-13 03:45:00|8051.3|8041.3|8047|8037|8051.5|8041.5|8047|8037|39
1699847400000|2023-11-13 03:50:00|8047.1|8037.1|8046.8|8036.8|8047.3|8037.3|8045.5|8035.5|37
1699847700000|2023-11-13 03:55:00|8046.5|8036.5|8046.5|8036.5|8047.8|8037.8|8045.8|8035.8|23
1699848000000|2023-11-13 04:00:00|8046.3|8036.3|8043.8|8033.8|8047|8037|8042.8|8032.8|75
1699848300000|2023-11-13 04:05:00|8043.6|8033.6|8046.5|8036.5|8046.6|8036.6|8042.5|8032.5|39
1699848600000|2023-11-13 04:10:00|8046.4|8036.4|8046.8|8036.8|8047|8037|8045.8|8035.8|24
1699848900000|2023-11-13 04:15:00|8046.5|8036.5|8046.9|8036.9|8048.4|8038.4|8045.3|8035.3|40
1699849200000|2023-11-13 04:20:00|8046.6|8036.6|8047|8037|8048|8038|8045|8035|33
1699849500000|2023-11-13 04:25:00|8046.9|8036.9|8046.8|8036.8|8048.3|8038.3|8046.8|8036.8|24
1699849800000|2023-11-13 04:30:00|8046.3|8036.3|8043.3|8033.3|8046.8|8036.8|8042.8|8032.8|30
1699850100000|2023-11-13 04:35:00|8043.6|8033.6|8042.3|8032.3|8043.9|8033.9|8041.4|8031.4|29
1699850400000|2023-11-13 04:40:00|8041.8|8031.8|8042.8|8032.8|8043.8|8033.8|8041.8|8031.8|24
1699850700000|2023-11-13 04:45:00|8043|8033|8042.8|8032.8|8044.5|8034.5|8042.8|8032.8|17
1699851000000|2023-11-13 04:50:00|8042.5|8032.5|8038|8028|8043|8033|8037.9|8027.9|48
1699851300000|2023-11-13 04:55:00|8038.3|8028.3|8040.3|8030.3|8040.3|8030.3|8038.3|8028.3|50
1699851600000|2023-11-13 05:00:00|8039.8|8029.8|8042.1|8032.1|8042.5|8032.5|8039.5|8029.5|66
1699851900000|2023-11-13 05:05:00|8042.4|8032.4|8046.4|8036.4|8046.6|8036.6|8041|8031|55
1699852200000|2023-11-13 05:10:00|8046.1|8036.1|8049.3|8039.3|8051.1|8041.1|8046|8036|46
1699852500000|2023-11-13 05:15:00|8049.4|8039.4|8052.5|8042.5|8052.5|8042.5|8049.4|8039.4|45
1699852800000|2023-11-13 05:20:00|8052.8|8042.8|8059.6|8049.6|8062.3|8052.3|8052.8|8042.8|109
1699853100000|2023-11-13 05:25:00|8059.9|8049.9|8058|8048|8060.6|8050.6|8056.4|8046.4|96
1699853400000|2023-11-13 05:30:00|8058.3|8048.3|8064.3|8054.3|8064.5|8054.5|8058.3|8048.3|289
1699853700000|2023-11-13 05:35:00|8064.8|8054.8|8065.4|8055.4|8066|8056|8059.8|8049.8|194
1699854000000|2023-11-13 05:40:00|8065.5|8055.5|8064.5|8054.5|8066.8|8056.8|8062|8052|153
1699854300000|2023-11-13 05:45:00|8064.8|8054.8|8066.4|8056.4|8068.3|8058.3|8063.5|8053.5|243
1699854600000|2023-11-13 05:50:00|8066.8|8056.8|8069.5|8059.5|8069.8|8059.8|8064.8|8054.8|177
1699854900000|2023-11-13 05:55:00|8069.3|8059.3|8068.3|8058.3|8070.3|8060.3|8068.3|8058.3|136
1699855200000|2023-11-13 06:00:00|8068.5|8058.5|8066.8|8056.8|8070.8|8060.8|8064.9|8054.9|154
1699855500000|2023-11-13 06:05:00|8066.5|8056.5|8068.8|8058.8|8068.8|8058.8|8063.6|8053.6|122
1699855800000|2023-11-13 06:10:00|8069|8059|8070|8060|8071|8061|8067.1|8057.1|103
1699856100000|2023-11-13 06:15:00|8069.6|8059.6|8069|8059|8073.3|8063.3|8068|8058|140
1699856400000|2023-11-13 06:20:00|8069.5|8059.5|8071.5|8061.5|8077.8|8067.8|8069.3|8059.3|175
1699856700000|2023-11-13 06:25:00|8071.8|8061.8|8071|8061|8073.3|8063.3|8069.3|8059.3|165
1699857000000|2023-11-13 06:30:00|8071.5|8061.5|8077.8|8067.8|8081.5|8071.5|8070.8|8060.8|208
1699857300000|2023-11-13 06:35:00|8077.5|8067.5|8081.5|8071.5|8081.6|8071.6|8077.1|8067.1|167
1699857600000|2023-11-13 06:40:00|8081.3|8071.3|8081.5|8071.5|8082.3|8072.3|8079|8069|179
1699857900000|2023-11-13 06:45:00|8081.8|8071.8|8084.4|8074.4|8084.9|8074.9|8080.9|8070.9|193
1699858200000|2023-11-13 06:50:00|8084.5|8074.5|8085.5|8075.5|8087.5|8077.5|8083.8|8073.8|214
1699858500000|2023-11-13 06:55:00|8085.3|8075.3|8086.5|8076.5|8088.4|8078.4|8085|8075|242
1699858800000|2023-11-13 07:00:00|8085.9|8075.9|8084.1|8074.1|8086.5|8076.5|8081.3|8071.3|153
1699859100000|2023-11-13 07:05:00|8084.4|8074.4|8080.5|8070.5|8085.1|8075.1|8080.5|8070.5|113
1699859400000|2023-11-13 07:10:00|8081.3|8071.3|8083.6|8073.6|8085|8075|8080.8|8070.8|101
1699859700000|2023-11-13 07:15:00|8083.9|8073.9|8091|8081|8092|8082|8081.3|8071.3|119
1699860000000|2023-11-13 07:20:00|8090.8|8080.8|8082.4|8072.4|8091.6|8081.6|8082.4|8072.4|130
1699860300000|2023-11-13 07:25:00|8082.8|8072.8|8079.1|8069.1|8083.6|8073.6|8078.8|8068.8|116
1699860600000|2023-11-13 07:30:00|8078.8|8068.8|8091.1|8081.1|8091.5|8081.5|8078.5|8068.5|169
1699860900000|2023-11-13 07:35:00|8091.3|8081.3|8109.1|8099.1|8109.6|8099.6|8087.3|8077.3|241
1699861200000|2023-11-13 07:40:00|8108.8|8098.8|8107.5|8097.5|8110.8|8100.8|8102.5|8092.5|199
1699861500000|2023-11-13 07:45:00|8107.3|8097.3|8112.4|8102.4|8112.4|8102.4|8106.6|8096.6|180
1699861800000|2023-11-13 07:50:00|8112.1|8102.1|8110.8|8100.8|8116.3|8106.3|8107.5|8097.5|232
1699862100000|2023-11-13 07:55:00|8111|8101|8109.1|8099.1|8117.6|8107.6|8107.9|8097.9|187
1699862400000|2023-11-13 08:00:00|8108.9|8098.9|8108.8|8098.8|8118.3|8108.3|8105.3|8095.3|328
1699862700000|2023-11-13 08:05:00|8108.9|8098.9|8115.9|8105.9|8117.6|8107.6|8107.4|8097.4|260
1699863000000|2023-11-13 08:10:00|8116.1|8106.1|8114.9|8104.9|8125.1|8115.1|8114.4|8104.4|233
1699863300000|2023-11-13 08:15:00|8115.1|8105.1|8108.4|8098.4|8116.9|8106.9|8104.4|8094.4|259
1699863600000|2023-11-13 08:20:00|8108.6|8098.6|8114.6|8104.6|8116.9|8106.9|8108.6|8098.6|187
1699863900000|2023-11-13 08:25:00|8114.9|8104.9|8106.4|8096.4|8114.9|8104.9|8106.4|8096.4|146
1699864200000|2023-11-13 08:30:00|8106.1|8096.1|8104.6|8094.6|8109.9|8099.9|8098.6|8088.6|188
1699864500000|2023-11-13 08:35:00|8104.9|8094.9|8101.4|8091.4|8106.4|8096.4|8097.1|8087.1|165
1699864800000|2023-11-13 08:40:00|8101.1|8091.1|8094.4|8084.4|8103.1|8093.1|8094.4|8084.4|98
1699865100000|2023-11-13 08:45:00|8094.6|8084.6|8093.6|8083.6|8098.1|8088.1|8091.6|8081.6|129
1699865400000|2023-11-13 08:50:00|8093.1|8083.1|8096.9|8086.9|8102.1|8092.1|8092.9|8082.9|150
1699865700000|2023-11-13 08:55:00|8096.6|8086.6|8093.1|8083.1|8097.9|8087.9|8092.4|8082.4|152
1699866000000|2023-11-13 09:00:00|8092.6|8082.6|8102.6|8092.6|8107.4|8097.4|8092.6|8082.6|244
1699866300000|2023-11-13 09:05:00|8103.1|8093.1|8129.9|8119.9|8130.6|8120.6|8101.6|8091.6|281
1699866600000|2023-11-13 09:10:00|8129.6|8119.6|8129.1|8119.1|8138.9|8128.9|8126.6|8116.6|276
1699866900000|2023-11-13 09:15:00|8129.4|8119.4|8132.4|8122.4|8136.1|8126.1|8129.1|8119.1|207
1699867200000|2023-11-13 09:20:00|8132.6|8122.6|8135.6|8125.6|8137.9|8127.9|8129.4|8119.4|166
1699867500000|2023-11-13 09:25:00|8136.1|8126.1|8126.4|8116.4|8138.6|8128.6|8126.4|8116.4|198
1699867800000|2023-11-13 09:30:00|8126.1|8116.1|8122.9|8112.9|8126.9|8116.9|8122.4|8112.4|160
1699868100000|2023-11-13 09:35:00|8123.1|8113.1|8120.9|8110.9|8126.4|8116.4|8118.6|8108.6|161
1699868400000|2023-11-13 09:40:00|8121.4|8111.4|8115.9|8105.9|8123.1|8113.1|8115.9|8105.9|146
1699868700000|2023-11-13 09:45:00|8116.1|8106.1|8115.9|8105.9|8117.4|8107.4|8112.9|8102.9|136
1699869000000|2023-11-13 09:50:00|8115.6|8105.6|8114.9|8104.9|8115.6|8105.6|8110.9|8100.9|110
1699869300000|2023-11-13 09:55:00|8115.1|8105.1|8117.6|8107.6|8120.1|8110.1|8115.1|8105.1|80
1699869600000|2023-11-13 10:00:00|8117.4|8107.4|8117.6|8107.6|8123.6|8113.6|8110.8|8100.8|251
1699869900000|2023-11-13 10:05:00|8118.1|8108.1|8113.9|8103.9|8119.4|8109.4|8110.9|8100.9|150
1699870200000|2023-11-13 10:10:00|8114.6|8104.6|8122.6|8112.6|8124.1|8114.1|8110.6|8100.6|120
1699870500000|2023-11-13 10:15:00|8122.4|8112.4|8122.4|8112.4|8131.4|8121.4|8122.1|8112.1|107
1699870800000|2023-11-13 10:20:00|8122.1|8112.1|8124.9|8114.9|8128.1|8118.1|8121.6|8111.6|108
1699871100000|2023-11-13 10:25:00|8124.6|8114.6|8124.9|8114.9|8125.9|8115.9|8121.6|8111.6|97
1699871400000|2023-11-13 10:30:00|8124.4|8114.4|8125.9|8115.9|8126.6|8116.6|8123.9|8113.9|92
1699871700000|2023-11-13 10:35:00|8125.4|8115.4|8120.4|8110.4|8125.4|8115.4|8120.4|8110.4|90
1699872000000|2023-11-13 10:40:00|8119.6|8109.6|8115.4|8105.4|8120.1|8110.1|8112.6|8102.6|106
1699872300000|2023-11-13 10:45:00|8116.4|8106.4|8123.9|8113.9|8126.6|8116.6|8115.6|8105.6|74
1699872600000|2023-11-13 10:50:00|8123.6|8113.6|8123.9|8113.9|8129.6|8119.6|8121.9|8111.9|89
1699872900000|2023-11-13 10:55:00|8124.1|8114.1|8122.6|8112.6|8128.4|8118.4|8121.4|8111.4|121
1699873200000|2023-11-13 11:00:00|8122.4|8112.4|8124.4|8114.4|8124.6|8114.6|8118.6|8108.6|144
1699873500000|2023-11-13 11:05:00|8124.1|8114.1|8118.4|8108.4|8124.4|8114.4|8117.9|8107.9|134
1699873800000|2023-11-13 11:10:00|8119.1|8109.1|8112.9|8102.9|8119.9|8109.9|8112.1|8102.1|135
1699874100000|2023-11-13 11:15:00|8112.6|8102.6|8110.1|8100.1|8114.6|8104.6|8110.1|8100.1|138
1699874400000|2023-11-13 11:20:00|8109.9|8099.9|8105.9|8095.9|8111.6|8101.6|8103.9|8093.9|145
1699874700000|2023-11-13 11:25:00|8105.6|8095.6|8101.6|8091.6|8109.6|8099.6|8101.4|8091.4|141
1699875000000|2023-11-13 11:30:00|8101.9|8091.9|8106.6|8096.6|8108.6|8098.6|8101.4|8091.4|108
1699875300000|2023-11-13 11:35:00|8106.9|8096.9|8106.4|8096.4|8108.9|8098.9|8103.4|8093.4|87
1699875600000|2023-11-13 11:40:00|8106.1|8096.1|8102.6|8092.6|8106.1|8096.1|8099.6|8089.6|118
1699875900000|2023-11-13 11:45:00|8102.4|8092.4|8105.1|8095.1|8105.9|8095.9|8101.9|8091.9|91
1699876200000|2023-11-13 11:50:00|8104.4|8094.4|8105.4|8095.4|8108.1|8098.1|8102.9|8092.9|74
1699876500000|2023-11-13 11:55:00|8105.1|8095.1|8102.4|8092.4|8107.1|8097.1|8100.9|8090.9|115
1699876800000|2023-11-13 12:00:00|8102.1|8092.1|8097.1|8087.1|8102.6|8092.6|8095.6|8085.6|153
1699877100000|2023-11-13 12:05:00|8096.9|8086.9|8099.6|8089.6|8102.1|8092.1|8096.1|8086.1|150
1699877400000|2023-11-13 12:10:00|8099.9|8089.9|8099.1|8089.1|8101.6|8091.6|8097.1|8087.1|111
1699877700000|2023-11-13 12:15:00|8098.9|8088.9|8101.6|8091.6|8103.1|8093.1|8097.1|8087.1|129
1699878000000|2023-11-13 12:20:00|8101.4|8091.4|8099.6|8089.6|8102.6|8092.6|8098.4|8088.4|114
1699878300000|2023-11-13 12:25:00|8100.4|8090.4|8101.4|8091.4|8109.1|8099.1|8098.6|8088.6|162
1699878600000|2023-11-13 12:30:00|8101.6|8091.6|8104.6|8094.6|8111.4|8101.4|8100.6|8090.6|285
1699878900000|2023-11-13 12:35:00|8106.4|8096.4|8106.4|8096.4|8111.6|8101.6|8104.4|8094.4|177
1699879200000|2023-11-13 12:40:00|8106.6|8096.6|8111.6|8101.6|8112.4|8102.4|8106.4|8096.4|146
1699879500000|2023-11-13 12:45:00|8111.9|8101.9|8109.4|8099.4|8114.1|8104.1|8109.1|8099.1|146
1699879800000|2023-11-13 12:50:00|8109.6|8099.6|8107.4|8097.4|8111.9|8101.9|8105.9|8095.9|147
1699880100000|2023-11-13 12:55:00|8107.1|8097.1|8112.9|8102.9|8112.9|8102.9|8106.6|8096.6|156
1699880400000|2023-11-13 13:00:00|8113.1|8103.1|8115.4|8105.4|8118.6|8108.6|8109.1|8099.1|446
1699880700000|2023-11-13 13:05:00|8114.9|8104.9|8118.6|8108.6|8122.1|8112.1|8112.1|8102.1|296
1699881000000|2023-11-13 13:10:00|8118.1|8108.1|8105.9|8095.9|8118.1|8108.1|8105.9|8095.9|400
1699881300000|2023-11-13 13:15:00|8106.6|8096.6|8114.9|8104.9|8114.9|8104.9|8103.6|8093.6|271
1699881600000|2023-11-13 13:20:00|8113.9|8103.9|8120.6|8110.6|8126.6|8116.6|8113.6|8103.6|340
1699881900000|2023-11-13 13:25:00|8120.9|8110.9|8115.1|8105.1|8122.6|8112.6|8111.9|8101.9|232
1699882200000|2023-11-13 13:30:00|8115.6|8105.6|8118.6|8108.6|8119.9|8109.9|8111.1|8101.1|253
1699882500000|2023-11-13 13:35:00|8119.1|8109.1|8118.6|8108.6|8120.9|8110.9|8116.4|8106.4|170
1699882800000|2023-11-13 13:40:00|8118.9|8108.9|8127.4|8117.4|8129.1|8119.1|8118.6|8108.6|269
1699883100000|2023-11-13 13:45:00|8127.1|8117.1|8118.4|8108.4|8128.9|8118.9|8116.6|8106.6|241
1699883400000|2023-11-13 13:50:00|8118.1|8108.1|8122.1|8112.1|8123.6|8113.6|8118.1|8108.1|195
1699883700000|2023-11-13 13:55:00|8121.6|8111.6|8122.1|8112.1|8125.9|8115.9|8118.4|8108.4|188
1699884000000|2023-11-13 14:00:00|8122.4|8112.4|8131.1|8121.1|8135.1|8125.1|8120.9|8110.9|320
1699884300000|2023-11-13 14:05:00|8131.4|8121.4|8128.6|8118.6|8134.9|8124.9|8127.1|8117.1|169
1699884600000|2023-11-13 14:10:00|8128.9|8118.9|8125.4|8115.4|8128.9|8118.9|8121.1|8111.1|219
1699884900000|2023-11-13 14:15:00|8125.6|8115.6|8121.9|8111.9|8127.9|8117.9|8121.9|8111.9|210
1699885200000|2023-11-13 14:20:00|8122.1|8112.1|8125.6|8115.6|8125.9|8115.9|8120.6|8110.6|165
1699885500000|2023-11-13 14:25:00|8125.9|8115.9|8127.1|8117.1|8128.6|8118.6|8124.9|8114.9|131
1699885800000|2023-11-13 14:30:00|8127.4|8117.4|8124.6|8114.6|8133.6|8123.6|8124.1|8114.1|415
1699886100000|2023-11-13 14:35:00|8124.4|8114.4|8128.1|8118.1|8131.4|8121.4|8124.1|8114.1|304
1699886400000|2023-11-13 14:40:00|8128.4|8118.4|8134.6|8124.6|8137.4|8127.4|8127.9|8117.9|224
1699886700000|2023-11-13 14:45:00|8134.9|8124.9|8131.1|8121.1|8137.4|8127.4|8130.4|8120.4|246
1699887000000|2023-11-13 14:50:00|8131.4|8121.4|8137.6|8127.6|8142.1|8132.1|8130.9|8120.9|218
1699887300000|2023-11-13 14:55:00|8137.9|8127.9|8140.9|8130.9|8142.1|8132.1|8136.6|8126.6|217
1699887600000|2023-11-13 15:00:00|8140.6|8130.6|8148.4|8138.4|8148.4|8138.4|8138.4|8128.4|327
1699887900000|2023-11-13 15:05:00|8148.9|8138.9|8147.9|8137.9|8149.6|8139.6|8145.9|8135.9|263
1699888200000|2023-11-13 15:10:00|8148.1|8138.1|8145.1|8135.1|8148.6|8138.6|8144.1|8134.1|211
1699888500000|2023-11-13 15:15:00|8144.9|8134.9|8148.6|8138.6|8150.4|8140.4|8141.1|8131.1|246
1699888800000|2023-11-13 15:20:00|8148.9|8138.9|8144.6|8134.6|8158.1|8148.1|8142.1|8132.1|285
1699889100000|2023-11-13 15:25:00|8144.9|8134.9|8142.6|8132.6|8144.9|8134.9|8141.6|8131.6|254
1699889400000|2023-11-13 15:30:00|8142.9|8132.9|8140.4|8130.4|8144.4|8134.4|8138.6|8128.6|197
1699889700000|2023-11-13 15:35:00|8140.1|8130.1|8137.1|8127.1|8140.9|8130.9|8136.9|8126.9|190
1699890000000|2023-11-13 15:40:00|8137.6|8127.6|8148.9|8138.9|8149.1|8139.1|8137.4|8127.4|182
1699890300000|2023-11-13 15:45:00|8148.4|8138.4|8153.6|8143.6|8157.4|8147.4|8147.9|8137.9|222
1699890600000|2023-11-13 15:50:00|8153.9|8143.9|8156.4|8146.4|8158.4|8148.4|8153.6|8143.6|223
1699890900000|2023-11-13 15:55:00|8156.1|8146.1|8155.1|8145.1|8157.6|8147.6|8152.4|8142.4|214
1699891200000|2023-11-13 16:00:00|8155.4|8145.4|8154.9|8144.9|8157.6|8147.6|8153.1|8143.1|154
1699891500000|2023-11-13 16:05:00|8154.6|8144.6|8159.1|8149.1|8161.9|8151.9|8152.1|8142.1|153
1699891800000|2023-11-13 16:10:00|8158.9|8148.9|8161.1|8151.1|8164.1|8154.1|8158.4|8148.4|172
1699892100000|2023-11-13 16:15:00|8161.4|8151.4|8164.4|8154.4|8165.4|8155.4|8158.1|8148.1|205
1699892400000|2023-11-13 16:20:00|8164.1|8154.1|8159.9|8149.9|8164.4|8154.4|8158.9|8148.9|190
1699892700000|2023-11-13 16:25:00|8159.6|8149.6|8163.6|8153.6|8163.6|8153.6|8158.6|8148.6|170
1699893000000|2023-11-13 16:30:00|8163.1|8153.1|8162.6|8152.6|8164.6|8154.6|8161.1|8151.1|299
1699893300000|2023-11-13 16:35:00|8162.9|8152.9|8169.6|8159.6|8169.6|8159.6|8159.4|8149.4|198
1699893600000|2023-11-13 16:40:00|8169.1|8159.1|8170.1|8160.1|8171.6|8161.6|8166.9|8156.9|274
1699893900000|2023-11-13 16:45:00|8169.9|8159.9|8170.6|8160.6|8173.4|8163.4|8169.4|8159.4|239
1699894200000|2023-11-13 16:50:00|8170.9|8160.9|8170.6|8160.6|8173.9|8163.9|8169.6|8159.6|186
1699894500000|2023-11-13 16:55:00|8170.9|8160.9|8170.9|8160.9|8173.4|8163.4|8170.1|8160.1|149
1699894800000|2023-11-13 17:00:00|8171.1|8161.1|8168.9|8158.9|8171.9|8161.9|8167.4|8157.4|99
1699895100000|2023-11-13 17:05:00|8169.1|8159.1|8167.4|8157.4|8173.1|8163.1|8167.1|8157.1|90
1699895400000|2023-11-13 17:10:00|8167.1|8157.1|8165.6|8155.6|8169.1|8159.1|8163.4|8153.4|88
1699895700000|2023-11-13 17:15:00|8165.9|8155.9|8166.4|8156.4|8167.1|8157.1|8165.4|8155.4|60
1699896000000|2023-11-13 17:20:00|8166.6|8156.6|8170.9|8160.9|8171.6|8161.6|8166.6|8156.6|74
1699896300000|2023-11-13 17:25:00|8170.6|8160.6|8172.4|8162.4|8179.1|8169.1|8170.4|8160.4|105
1699896600000|2023-11-13 17:30:00|8172.9|8162.9|8175.9|8165.9|8176.4|8166.4|8171.9|8161.9|138
1699896900000|2023-11-13 17:35:00|8176.1|8166.1|8178.6|8168.6|8179.4|8169.4|8174.1|8164.1|102
1699897200000|2023-11-13 17:40:00|8179.4|8169.4|8175.6|8165.6|8179.4|8169.4|8175.1|8165.1|55
1699897500000|2023-11-13 17:45:00|8175.4|8165.4|8177.1|8167.1|8178.1|8168.1|8172.6|8162.6|80
1699897800000|2023-11-13 17:50:00|8176.9|8166.9|8177.1|8167.1|8177.6|8167.6|8174.9|8164.9|84
1699898100000|2023-11-13 17:55:00|8176.9|8166.9|8177.3|8167.3|8184.6|8174.6|8176.3|8166.3|195
1699898400000|2023-11-13 18:00:00|8176.6|8166.6|8182.6|8172.6|8184.8|8174.8|8176.6|8166.6|118
1699898700000|2023-11-13 18:05:00|8183.1|8173.1|8186.1|8176.1|8186.3|8176.3|8180.5|8170.5|101
1699899000000|2023-11-13 18:10:00|8186.3|8176.3|8188.1|8178.1|8188.4|8178.4|8185.3|8175.3|64
1699899300000|2023-11-13 18:15:00|8187.9|8177.9|8191.8|8181.8|8192.5|8182.5|8187.9|8177.9|48
1699899600000|2023-11-13 18:20:00|8191.5|8181.5|8186.3|8176.3|8191.8|8181.8|8186|8176|60
1699899900000|2023-11-13 18:25:00|8185.6|8175.6|8183.6|8173.6|8185.9|8175.9|8182.5|8172.5|67
1699900200000|2023-11-13 18:30:00|8184.1|8174.1|8181.8|8171.8|8184.1|8174.1|8180.3|8170.3|58
1699900500000|2023-11-13 18:35:00|8181.6|8171.6|8184.5|8174.5|8184.5|8174.5|8181.3|8171.3|35
1699900800000|2023-11-13 18:40:00|8184.8|8174.8|8187.3|8177.3|8189.3|8179.3|8184.8|8174.8|53
1699901100000|2023-11-13 18:45:00|8187.5|8177.5|8189.4|8179.4|8189.8|8179.8|8187.3|8177.3|68
1699901400000|2023-11-13 18:50:00|8189.3|8179.3|8192.8|8182.8|8192.8|8182.8|8189.3|8179.3|106
1699901700000|2023-11-13 18:55:00|8192.9|8182.9|8194.9|8174.9|8204.3|8188.3|8192.9|8174.9|37
1699923600000|2023-11-14 01:00:00|8179|8169|8180.4|8170.4|8183.4|8173.4|8179|8169|150
1699923900000|2023-11-14 01:05:00|8180.6|8170.6|8178.3|8168.3|8180.6|8170.6|8177.1|8167.1|155
1699924200000|2023-11-14 01:10:00|8178.6|8168.6|8175.5|8165.5|8180.3|8170.3|8170.9|8160.9|187
1699924500000|2023-11-14 01:15:00|8175.8|8165.8|8172.1|8162.1|8175.8|8165.8|8169.3|8159.3|195
1699924800000|2023-11-14 01:20:00|8172|8162|8172.8|8162.8|8174.4|8164.4|8166.5|8156.5|226
1699925100000|2023-11-14 01:25:00|8173|8163|8170|8160|8173|8163|8169.6|8159.6|142
1699925400000|2023-11-14 01:30:00|8169.8|8159.8|8165.8|8155.8|8173|8163|8164.5|8154.5|249
1699925700000|2023-11-14 01:35:00|8165.6|8155.6|8171|8161|8174.4|8164.4|8164.3|8154.3|234
1699926000000|2023-11-14 01:40:00|8170.8|8160.8|8169.8|8159.8|8172|8162|8166.9|8156.9|187
1699926300000|2023-11-14 01:45:00|8169|8159|8159.5|8149.5|8172|8162|8159.5|8149.5|158
1699926600000|2023-11-14 01:50:00|8159.8|8149.8|8160|8150|8162.8|8152.8|8158.8|8148.8|157
1699926900000|2023-11-14 01:55:00|8160.4|8150.4|8162.1|8152.1|8165.5|8155.5|8159.5|8149.5|204
1699927200000|2023-11-14 02:00:00|8161.9|8151.9|8160|8150|8163.8|8153.8|8158.4|8148.4|201
1699927500000|2023-11-14 02:05:00|8159.8|8149.8|8158.4|8148.4|8161.3|8151.3|8157.5|8147.5|188
1699927800000|2023-11-14 02:10:00|8158.5|8148.5|8163.5|8153.5|8164.9|8154.9|8158.5|8148.5|175
1699928100000|2023-11-14 02:15:00|8163.3|8153.3|8170.3|8160.3|8170.3|8160.3|8162.3|8152.3|126
1699928400000|2023-11-14 02:20:00|8170|8160|8166.9|8156.9|8170|8160|8161.6|8151.6|120
1699928700000|2023-11-14 02:25:00|8167.1|8157.1|8167.3|8157.3|8168.8|8158.8|8166|8156|94
1699929000000|2023-11-14 02:30:00|8167|8157|8165.5|8155.5|8169.3|8159.3|8163.1|8153.1|291
1699929300000|2023-11-14 02:35:00|8164.6|8154.6|8164.4|8154.4|8166.8|8156.8|8162.3|8152.3|201
1699929600000|2023-11-14 02:40:00|8164.6|8154.6|8167.5|8157.5|8168.4|8158.4|8164.4|8154.4|190
1699929900000|2023-11-14 02:45:00|8167.4|8157.4|8168.4|8158.4|8170.5|8160.5|8166.6|8156.6|205
1699930200000|2023-11-14 02:50:00|8168.6|8158.6|8167.3|8157.3|8172.4|8162.4|8166.5|8156.5|135
1699930500000|2023-11-14 02:55:00|8167|8157|8164.5|8154.5|8167.3|8157.3|8162.9|8152.9|111
1699930800000|2023-11-14 03:00:00|8164.4|8154.4|8160.6|8150.6|8165.9|8155.9|8159.6|8149.6|175
1699931100000|2023-11-14 03:05:00|8161|8151|8160.9|8150.9|8163.5|8153.5|8155.3|8145.3|177
1699931400000|2023-11-14 03:10:00|8160.6|8150.6|8162.5|8152.5|8162.8|8152.8|8159|8149|121
1699931700000|2023-11-14 03:15:00|8162.4|8152.4|8160|8150|8162.4|8152.4|8157.9|8147.9|138
1699932000000|2023-11-14 03:20:00|8159.8|8149.8|8158.1|8148.1|8160|8150|8156.4|8146.4|143
1699932300000|2023-11-14 03:25:00|8158.3|8148.3|8159.8|8149.8|8161.3|8151.3|8157.6|8147.6|281
1699932600000|2023-11-14 03:30:00|8159.5|8149.5|8158.3|8148.3|8161.3|8151.3|8156.4|8146.4|40
1699932900000|2023-11-14 03:35:00|8158|8148|8162.5|8152.5|8165.1|8155.1|8155.9|8145.9|67
1699933200000|2023-11-14 03:40:00|8162.8|8152.8|8163.5|8153.5|8164.5|8154.5|8162.3|8152.3|65
1699933500000|2023-11-14 03:45:00|8163.6|8153.6|8166.5|8156.5|8166.5|8156.5|8162.5|8152.5|34
1699933800000|2023-11-14 03:50:00|8166.8|8156.8|8166.5|8156.5|8167.9|8157.9|8165.6|8155.6|47
1699934100000|2023-11-14 03:55:00|8166.3|8156.3|8163.5|8153.5|8166.5|8156.5|8162.4|8152.4|31
1699934400000|2023-11-14 04:00:00|8163.1|8153.1|8164.6|8154.6|8165.1|8155.1|8162.4|8152.4|20
1699934700000|2023-11-14 04:05:00|8164.8|8154.8|8166.3|8156.3|8166.5|8156.5|8163.6|8153.6|16
1699935000000|2023-11-14 04:10:00|8166|8156|8166.5|8156.5|8167.3|8157.3|8165.3|8155.3|16
1699935300000|2023-11-14 04:15:00|8165.8|8155.8|8163.8|8153.8|8165.8|8155.8|8163.8|8153.8|32
1699935600000|2023-11-14 04:20:00|8164|8154|8169|8159|8169.3|8159.3|8164|8154|29
1699935900000|2023-11-14 04:25:00|8168.6|8158.6|8166.8|8156.8|8169.5|8159.5|8166.8|8156.8|43
1699936200000|2023-11-14 04:30:00|8166.5|8156.5|8167.3|8157.3|8167.3|8157.3|8164.4|8154.4|40
1699936500000|2023-11-14 04:35:00|8167.5|8157.5|8164.5|8154.5|8168.3|8158.3|8164.5|8154.5|37
1699936800000|2023-11-14 04:40:00|8165.3|8155.3|8164.5|8154.5|8165.5|8155.5|8164.3|8154.3|10
1699937100000|2023-11-14 04:45:00|8164.8|8154.8|8161.3|8151.3|8164.8|8154.8|8161.1|8151.1|36
1699937400000|2023-11-14 04:50:00|8161.4|8151.4|8162|8152|8163|8153|8161.1|8151.1|34
1699937700000|2023-11-14 04:55:00|8161.5|8151.5|8161.1|8151.1|8161.6|8151.6|8160.5|8150.5|26
1699938000000|2023-11-14 05:00:00|8160.9|8150.9|8159.1|8149.1|8161.3|8151.3|8159.1|8149.1|34
1699938300000|2023-11-14 05:05:00|8159.4|8149.4|8161.8|8151.8|8163.6|8153.6|8159.4|8149.4|60
1699938600000|2023-11-14 05:10:00|8162|8152|8160.6|8150.6|8162.8|8152.8|8160.5|8150.5|29
1699938900000|2023-11-14 05:15:00|8160.5|8150.5|8159.6|8149.6|8160.5|8150.5|8158.9|8148.9|39
1699939200000|2023-11-14 05:20:00|8159.9|8149.9|8159.8|8149.8|8161.6|8151.6|8159.3|8149.3|42
1699939500000|2023-11-14 05:25:00|8159.6|8149.6|8162.3|8152.3|8162.3|8152.3|8157.8|8147.8|50
1699939800000|2023-11-14 05:30:00|8162|8152|8156.9|8146.9|8162|8152|8155.3|8145.3|241
1699940100000|2023-11-14 05:35:00|8156.6|8146.6|8157.9|8147.9|8159.3|8149.3|8155.3|8145.3|153
1699940400000|2023-11-14 05:40:00|8157.5|8147.5|8156.4|8146.4|8159.8|8149.8|8151.5|8141.5|183
1699940700000|2023-11-14 05:45:00|8155.5|8145.5|8152.5|8142.5|8157|8147|8152.3|8142.3|149
1699941000000|2023-11-14 05:50:00|8152.8|8142.8|8153.3|8143.3|8156.3|8146.3|8151.3|8141.3|182
1699941300000|2023-11-14 05:55:00|8153|8143|8151.5|8141.5|8155.8|8145.8|8149.8|8139.8|136
1699941600000|2023-11-14 06:00:00|8151.3|8141.3|8149.5|8139.5|8153.1|8143.1|8148.1|8138.1|182
1699941900000|2023-11-14 06:05:00|8149.4|8139.4|8151.8|8141.8|8153.5|8143.5|8148.9|8138.9|159
1699942200000|2023-11-14 06:10:00|8152|8142|8153.8|8143.8|8157|8147|8151.8|8141.8|130
1699942500000|2023-11-14 06:15:00|8153.5|8143.5|8158.9|8148.9|8158.9|8148.9|8149.9|8139.9|177
1699942800000|2023-11-14 06:20:00|8158.8|8148.8|8159.1|8149.1|8159.8|8149.8|8156.9|8146.9|97
1699943100000|2023-11-14 06:25:00|8159|8149|8159.1|8149.1|8160.1|8150.1|8155.9|8145.9|140
1699943400000|2023-11-14 06:30:00|8158.9|8148.9|8162.5|8152.5|8162.5|8152.5|8158.4|8148.4|173
1699943700000|2023-11-14 06:35:00|8162.3|8152.3|8162.8|8152.8|8166.3|8156.3|8161.8|8151.8|129
1699944000000|2023-11-14 06:40:00|8163|8153|8161.1|8151.1|8164.4|8154.4|8160|8150|124
1699944300000|2023-11-14 06:45:00|8161.4|8151.4|8167.3|8157.3|8168.1|8158.1|8161.4|8151.4|173
1699944600000|2023-11-14 06:50:00|8167.5|8157.5|8167.5|8157.5|8170.8|8160.8|8167|8157|197
1699944900000|2023-11-14 06:55:00|8167.8|8157.8|8163.4|8153.4|8168.3|8158.3|8163|8153|169
1699945200000|2023-11-14 07:00:00|8163.1|8153.1|8168.9|8158.9|8170.3|8160.3|8160.8|8150.8|128
1699945500000|2023-11-14 07:05:00|8168.5|8158.5|8174.3|8164.3|8174.5|8164.5|8164.5|8154.5|127
1699945800000|2023-11-14 07:10:00|8175.1|8165.1|8169.6|8159.6|8177.3|8167.3|8169.3|8159.3|106
1699946100000|2023-11-14 07:15:00|8169.5|8159.5|8172.9|8162.9|8173.1|8163.1|8168.9|8158.9|59
1699946400000|2023-11-14 07:20:00|8173.5|8163.5|8171.3|8161.3|8177|8167|8167.3|8157.3|83
1699946700000|2023-11-14 07:25:00|8171.5|8161.5|8170.3|8160.3|8173.8|8163.8|8168.4|8158.4|99
1699947000000|2023-11-14 07:30:00|8170.5|8160.5|8171.4|8161.4|8172.8|8162.8|8167.9|8157.9|92
1699947300000|2023-11-14 07:35:00|8170.5|8160.5|8170.4|8160.4|8172.4|8162.4|8164.1|8154.1|70
1699947600000|2023-11-14 07:40:00|8170.1|8160.1|8165.5|8155.5|8172.4|8162.4|8164|8154|84
1699947900000|2023-11-14 07:45:00|8165|8155|8164.1|8154.1|8165.5|8155.5|8157.3|8147.3|85
1699948200000|2023-11-14 07:50:00|8163.4|8153.4|8164.8|8154.8|8169.3|8159.3|8163|8153|106
1699948500000|2023-11-14 07:55:00|8164.5|8154.5|8164.9|8154.9|8164.9|8154.9|8159.9|8149.9|81
1699948800000|2023-11-14 08:00:00|8164.1|8154.1|8161.6|8151.6|8169.8|8159.8|8152.8|8142.8|429
1699949100000|2023-11-14 08:05:00|8162.5|8152.5|8161.8|8151.8|8180.5|8170.5|8160.1|8150.1|342
1699949400000|2023-11-14 08:10:00|8162|8152|8149.6|8139.6|8164.9|8154.9|8148.5|8138.5|296
1699949700000|2023-11-14 08:15:00|8149.4|8139.4|8147.1|8137.1|8153.5|8143.5|8144.6|8134.6|189
1699950000000|2023-11-14 08:20:00|8146.9|8136.9|8146.4|8136.4|8149.1|8139.1|8142.1|8132.1|193
1699950300000|2023-11-14 08:25:00|8146.1|8136.1|8151.9|8141.9|8157.1|8147.1|8146.1|8136.1|154
1699950600000|2023-11-14 08:30:00|8151.6|8141.6|8164.4|8154.4|8164.4|8154.4|8151.4|8141.4|147
1699950900000|2023-11-14 08:35:00|8164.6|8154.6|8167.8|8157.8|8178.1|8168.1|8164.6|8154.6|166
1699951200000|2023-11-14 08:40:00|8168|8158|8169.1|8159.1|8173.4|8163.4|8165|8155|138
1699951500000|2023-11-14 08:45:00|8168.9|8158.9|8174.1|8164.1|8175.6|8165.6|8166.9|8156.9|132
1699951800000|2023-11-14 08:50:00|8173.9|8163.9|8174.1|8164.1|8176.6|8166.6|8170.1|8160.1|123
1699952100000|2023-11-14 08:55:00|8174.4|8164.4|8170.1|8160.1|8175.1|8165.1|8164.1|8154.1|171
1699952400000|2023-11-14 09:00:00|8170.4|8160.4|8177.9|8167.9|8181.1|8171.1|8169.4|8159.4|176
1699952700000|2023-11-14 09:05:00|8178.4|8168.4|8178.4|8168.4|8182.1|8172.1|8174.4|8164.4|148
1699953000000|2023-11-14 09:10:00|8178.6|8168.6|8181.9|8171.9|8184.4|8174.4|8178.4|8168.4|141
1699953300000|2023-11-14 09:15:00|8182.1|8172.1|8185.9|8175.9|8194.1|8184.1|8182.1|8172.1|217
1699953600000|2023-11-14 09:20:00|8186.1|8176.1|8180.9|8170.9|8187.9|8177.9|8177.9|8167.9|124
1699953900000|2023-11-14 09:25:00|8181.1|8171.1|8176.9|8166.9|8182.1|8172.1|8175.9|8165.9|160
1699954200000|2023-11-14 09:30:00|8176.6|8166.6|8170.1|8160.1|8176.6|8166.6|8167.1|8157.1|105
1699954500000|2023-11-14 09:35:00|8169.9|8159.9|8204.8|8194.8|8214.4|8202.5|8167.4|8157.4|307
1699954800000|2023-11-14 09:40:00|8205|8195|8192.1|8182.1|8205|8195|8181.9|8171.9|305
1699955100000|2023-11-14 09:45:00|8192.4|8182.4|8199.9|8189.9|8203|8193|8189.6|8179.6|270
1699955400000|2023-11-14 09:50:00|8200.1|8190.1|8188.4|8178.4|8202.6|8192.6|8188.1|8178.1|182
1699955700000|2023-11-14 09:55:00|8188.6|8178.6|8197.9|8187.9|8198.6|8188.6|8188.6|8178.6|127
1699956000000|2023-11-14 10:00:00|8198.1|8188.1|8190.4|8180.4|8202.1|8192.1|8190.4|8180.4|178
1699956300000|2023-11-14 10:05:00|8190.1|8180.1|8191.4|8181.4|8196.1|8186.1|8190.1|8180.1|168
1699956600000|2023-11-14 10:10:00|8191.6|8181.6|8193.9|8183.9|8196.4|8186.4|8190.4|8180.4|116
1699956900000|2023-11-14 10:15:00|8193.6|8183.6|8194.9|8184.9|8195.1|8185.1|8190.4|8180.4|105
1699957200000|2023-11-14 10:20:00|8195.1|8185.1|8184.6|8174.6|8195.1|8185.1|8184.1|8174.1|157
1699957500000|2023-11-14 10:25:00|8185.1|8175.1|8189.6|8179.6|8194.9|8184.9|8184.6|8174.6|115
1699957800000|2023-11-14 10:30:00|8189.4|8179.4|8194.4|8184.4|8199.6|8189.6|8185.9|8175.9|194
1699958100000|2023-11-14 10:35:00|8194.6|8184.6|8196.1|8186.1|8200.4|8190.4|8194.4|8184.4|92
1699958400000|2023-11-14 10:40:00|8195.6|8185.6|8186.1|8176.1|8196.9|8186.9|8184.9|8174.9|105
1699958700000|2023-11-14 10:45:00|8185.9|8175.9|8184.9|8174.9|8186.9|8176.9|8183.4|8173.4|140
1699959000000|2023-11-14 10:50:00|8184.6|8174.6|8182.9|8172.9|8186.1|8176.1|8181.6|8171.6|115
1699959300000|2023-11-14 10:55:00|8182.6|8172.6|8180.4|8170.4|8186.6|8176.6|8180.4|8170.4|88
1699959600000|2023-11-14 11:00:00|8180.1|8170.1|8187.9|8177.9|8189.1|8179.1|8180.1|8170.1|132
1699959900000|2023-11-14 11:05:00|8187.6|8177.6|8187.1|8177.1|8192.9|8182.9|8186.9|8176.9|129
1699960200000|2023-11-14 11:10:00|8187.4|8177.4|8188.4|8178.4|8190.9|8180.9|8186.6|8176.6|91
1699960500000|2023-11-14 11:15:00|8188.1|8178.1|8189.6|8179.6|8192.9|8182.9|8186.9|8176.9|108
1699960800000|2023-11-14 11:20:00|8189.4|8179.4|8183.9|8173.9|8190.1|8180.1|8180.1|8170.1|124
1699961100000|2023-11-14 11:25:00|8183.6|8173.6|8179.1|8169.1|8183.6|8173.6|8174.1|8164.1|121
1699961400000|2023-11-14 11:30:00|8178.9|8168.9|8183.6|8173.6|8184.9|8174.9|8176.6|8166.6|110
1699961700000|2023-11-14 11:35:00|8183.4|8173.4|8180.9|8170.9|8183.9|8173.9|8178.6|8168.6|72
1699962000000|2023-11-14 11:40:00|8180.6|8170.6|8180.9|8170.9|8182.9|8172.9|8177.1|8167.1|103
1699962300000|2023-11-14 11:45:00|8180.6|8170.6|8177.1|8167.1|8183.4|8173.4|8175.6|8165.6|102
1699962600000|2023-11-14 11:50:00|8177.4|8167.4|8178.1|8168.1|8182.4|8172.4|8177.1|8167.1|89
1699962900000|2023-11-14 11:55:00|8178.4|8168.4|8178.9|8168.9|8182.4|8172.4|8178.4|8168.4|82
1699963200000|2023-11-14 12:00:00|8179.6|8169.6|8173.9|8163.9|8179.6|8169.6|8172.1|8162.1|81
1699963500000|2023-11-14 12:05:00|8174.1|8164.1|8182.9|8172.9|8182.9|8172.9|8174.1|8164.1|85
1699963800000|2023-11-14 12:10:00|8183.1|8173.1|8178.4|8168.4|8183.4|8173.4|8178.1|8168.1|68
1699964100000|2023-11-14 12:15:00|8178.1|8168.1|8178.1|8168.1|8179.6|8169.6|8175.6|8165.6|76
1699964400000|2023-11-14 12:20:00|8178.4|8168.4|8180.4|8170.4|8182.4|8172.4|8176.9|8166.9|115
1699964700000|2023-11-14 12:25:00|8179.9|8169.9|8182.9|8172.9|8183.9|8173.9|8179.4|8169.4|128
1699965000000|2023-11-14 12:30:00|8183.1|8173.1|8180.6|8170.6|8185.9|8175.9|8177.6|8167.6|193
1699965300000|2023-11-14 12:35:00|8180.4|8170.4|8179.4|8169.4|8183.4|8173.4|8178.9|8168.9|123
1699965600000|2023-11-14 12:40:00|8179.1|8169.1|8177.6|8167.6|8180.9|8170.9|8173.9|8163.9|79
1699965900000|2023-11-14 12:45:00|8177.4|8167.4|8177.6|8167.6|8180.4|8170.4|8176.6|8166.6|82
1699966200000|2023-11-14 12:50:00|8178.6|8168.6|8181.4|8171.4|8183.4|8173.4|8178.1|8168.1|126
1699966500000|2023-11-14 12:55:00|8181.6|8171.6|8184.6|8174.6|8187.4|8177.4|8180.6|8170.6|176
1699966800000|2023-11-14 13:00:00|8184.9|8174.9|8185.6|8175.6|8189.4|8179.4|8178.9|8168.9|445
1699967100000|2023-11-14 13:05:00|8185.9|8175.9|8188.6|8178.6|8190.6|8180.6|8184.4|8174.4|274
1699967400000|2023-11-14 13:10:00|8188.9|8178.9|8190.4|8180.4|8195.1|8185.1|8187.4|8177.4|316
1699967700000|2023-11-14 13:15:00|8190.1|8180.1|8188.6|8178.6|8193.6|8183.6|8187.6|8177.6|201
1699968000000|2023-11-14 13:20:00|8189.1|8179.1|8192.9|8182.9|8194.4|8184.4|8186.4|8176.4|209
1699968300000|2023-11-14 13:25:00|8193.1|8183.1|8181.4|8171.4|8194.4|8184.4|8179.6|8169.6|150
1699968600000|2023-11-14 13:30:00|8181.1|8171.1|8221.3|8211.3|8228.6|8216.4|8181.1|8171.1|703
1699968900000|2023-11-14 13:35:00|8221.4|8211.4|8224.6|8214.6|8227.5|8217.5|8215.1|8205.1|614
1699969200000|2023-11-14 13:40:00|8223.9|8213.9|8225.9|8215.9|8235.1|8225.1|8223.6|8213.6|536
1699969500000|2023-11-14 13:45:00|8226.1|8216.1|8233.4|8223.4|8234.4|8224.4|8225.9|8215.9|452
1699969800000|2023-11-14 13:50:00|8233.6|8223.6|8241.1|8231.1|8245.1|8235.1|8229.4|8219.4|488
1699970100000|2023-11-14 13:55:00|8240.9|8230.9|8238.1|8228.1|8242.6|8232.6|8234.4|8224.4|427
1699970400000|2023-11-14 14:00:00|8237.9|8227.9|8242.9|8232.9|8243.6|8233.6|8236.1|8226.1|429
1699970700000|2023-11-14 14:05:00|8243.6|8233.6|8251.6|8241.6|8255.4|8245.4|8242.6|8232.6|365
1699971000000|2023-11-14 14:10:00|8251.9|8241.9|8254.4|8244.4|8254.4|8244.4|8246.6|8236.6|347
1699971300000|2023-11-14 14:15:00|8254.6|8244.6|8249.6|8239.6|8257.6|8247.6|8247.4|8237.4|380
1699971600000|2023-11-14 14:20:00|8249.1|8239.1|8251.6|8241.6|8251.9|8241.9|8243.1|8233.1|345
1699971900000|2023-11-14 14:25:00|8251.4|8241.4|8248.4|8238.4|8251.4|8241.4|8245.1|8235.1|371
1699972200000|2023-11-14 14:30:00|8248.6|8238.6|8257.1|8247.1|8257.6|8247.6|8243.4|8233.4|523
1699972500000|2023-11-14 14:35:00|8257.4|8247.4|8257.4|8247.4|8258.1|8248.1|8253.1|8243.1|408
1699972800000|2023-11-14 14:40:00|8257.6|8247.6|8258.6|8248.6|8260.4|8250.4|8252.6|8242.6|377
1699973100000|2023-11-14 14:45:00|8258.4|8248.4|8257.1|8247.1|8263.4|8253.4|8254.1|8244.1|326
1699973400000|2023-11-14 14:50:00|8257.6|8247.6|8256.4|8246.4|8257.6|8247.6|8245.6|8235.6|356
1699973700000|2023-11-14 14:55:00|8256.1|8246.1|8261.1|8251.1|8261.4|8251.4|8253.6|8243.6|268
1699974000000|2023-11-14 15:00:00|8261.4|8251.4|8258.9|8248.9|8262.9|8252.9|8257.9|8247.9|295
1699974300000|2023-11-14 15:05:00|8259.1|8249.1|8258.4|8248.4|8261.4|8251.4|8253.1|8243.1|263
1699974600000|2023-11-14 15:10:00|8258.6|8248.6|8261.1|8251.1|8261.6|8251.6|8256.9|8246.9|190
1699974900000|2023-11-14 15:15:00|8261.4|8251.4|8257.4|8247.4|8262.6|8252.6|8256.1|8246.1|220
1699975200000|2023-11-14 15:20:00|8257.6|8247.6|8272.1|8262.1|8272.4|8262.4|8255.4|8245.4|261
1699975500000|2023-11-14 15:25:00|8271.9|8261.9|8277.6|8267.6|8279.1|8269.1|8270.6|8260.6|252
1699975800000|2023-11-14 15:30:00|8278.1|8268.1|8264.9|8254.9|8279.9|8269.9|8264.4|8254.4|286
1699976100000|2023-11-14 15:35:00|8264.6|8254.6|8264.4|8254.4|8266.9|8256.9|8256.4|8246.4|284
1699976400000|2023-11-14 15:40:00|8264.1|8254.1|8262.6|8252.6|8270.1|8260.1|8257.4|8247.4|254
1699976700000|2023-11-14 15:45:00|8262.9|8252.9|8257.1|8247.1|8264.1|8254.1|8255.6|8245.6|247
1699977000000|2023-11-14 15:50:00|8257.4|8247.4|8258.9|8248.9|8260.6|8250.6|8255.1|8245.1|246
1699977300000|2023-11-14 15:55:00|8258.6|8248.6|8253.1|8243.1|8260.1|8250.1|8250.6|8240.6|230
1699977600000|2023-11-14 16:00:00|8252.6|8242.6|8254.9|8244.9|8255.6|8245.6|8248.9|8238.9|199
1699977900000|2023-11-14 16:05:00|8254.6|8244.6|8255.1|8245.1|8256.4|8246.4|8250.1|8240.1|177
1699978200000|2023-11-14 16:10:00|8254.9|8244.9|8253.6|8243.6|8256.4|8246.4|8249.9|8239.9|219
1699978500000|2023-11-14 16:15:00|8253.9|8243.9|8248.6|8238.6|8255.1|8245.1|8247.4|8237.4|252
1699978800000|2023-11-14 16:20:00|8247.9|8237.9|8250.9|8240.9|8251.6|8241.6|8247.9|8237.9|183
1699979100000|2023-11-14 16:25:00|8250.6|8240.6|8255.4|8245.4|8255.6|8245.6|8246.1|8236.1|198
1699979400000|2023-11-14 16:30:00|8255.6|8245.6|8252.4|8242.4|8258.6|8248.6|8252.1|8242.1|263
1699979700000|2023-11-14 16:35:00|8251.9|8241.9|8244.1|8234.1|8252.4|8242.4|8244.1|8234.1|200
1699980000000|2023-11-14 16:40:00|8244.6|8234.6|8242.6|8232.6|8247.6|8237.6|8238.4|8228.4|208
1699980300000|2023-11-14 16:45:00|8242.4|8232.4|8239.4|8229.4|8244.1|8234.1|8237.6|8227.6|208
1699980600000|2023-11-14 16:50:00|8239.1|8229.1|8239.6|8229.6|8241.6|8231.6|8236.4|8226.4|209
1699980900000|2023-11-14 16:55:00|8239.4|8229.4|8234.9|8224.9|8239.4|8229.4|8233.6|8223.6|215
1699981200000|2023-11-14 17:00:00|8235.1|8225.1|8234.6|8224.6|8235.1|8225.1|8225.1|8215.1|218
1699981500000|2023-11-14 17:05:00|8234.4|8224.4|8227.4|8217.4|8235.4|8225.4|8226.9|8216.9|144
1699981800000|2023-11-14 17:10:00|8227.6|8217.6|8227.9|8217.9|8228.1|8218.1|8225.4|8215.4|50
1699982100000|2023-11-14 17:15:00|8228.1|8218.1|8224.1|8214.1|8228.1|8218.1|8223.1|8213.1|119
1699982400000|2023-11-14 17:20:00|8223.9|8213.9|8220.6|8210.6|8223.9|8213.9|8220.4|8210.4|73
1699982700000|2023-11-14 17:25:00|8220.9|8210.9|8224.4|8214.4|8227.1|8217.1|8220.9|8210.9|120
1699983000000|2023-11-14 17:30:00|8224.1|8214.1|8229.1|8219.1|8229.4|8219.4|8223.4|8213.4|85
1699983300000|2023-11-14 17:35:00|8228.9|8218.9|8232.1|8222.1|8232.4|8222.4|8225.9|8215.9|77
1699983600000|2023-11-14 17:40:00|8231.9|8221.9|8229.1|8219.1|8231.9|8221.9|8227.4|8217.4|79
1699983900000|2023-11-14 17:45:00|8229.4|8219.4|8228.9|8218.9|8230.9|8220.9|8228.1|8218.1|50
1699984200000|2023-11-14 17:50:00|8229.1|8219.1|8226.1|8216.1|8229.1|8219.1|8222.4|8212.4|69
1699984500000|2023-11-14 17:55:00|8226.3|8216.3|8224.3|8214.3|8227|8217|8221.3|8211.3|117
1699984800000|2023-11-14 18:00:00|8224|8214|8225.9|8215.9|8226|8216|8222.1|8212.1|84
1699985100000|2023-11-14 18:05:00|8226.1|8216.1|8226.3|8216.3|8227.6|8217.6|8225.4|8215.4|63
1699985400000|2023-11-14 18:10:00|8225.5|8215.5|8224|8214|8226.3|8216.3|8223.5|8213.5|74
1699985700000|2023-11-14 18:15:00|8223.8|8213.8|8221.5|8211.5|8224.5|8214.5|8221.4|8211.4|61
1699986000000|2023-11-14 18:20:00|8220.6|8210.6|8223.5|8213.5|8223.5|8213.5|8220.5|8210.5|45
1699986300000|2023-11-14 18:25:00|8223.6|8213.6|8221.8|8211.8|8223.6|8213.6|8221.4|8211.4|50
1699986600000|2023-11-14 18:30:00|8221.4|8211.4|8220.3|8210.3|8221.8|8211.8|8220.3|8210.3|32
1699986900000|2023-11-14 18:35:00|8220|8210|8220.3|8210.3|8220.3|8210.3|8217|8207|43
1699987200000|2023-11-14 18:40:00|8220.5|8210.5|8221.8|8211.8|8222|8212|8220.3|8210.3|72
1699987500000|2023-11-14 18:45:00|8221.6|8211.6|8222.5|8212.5|8222.5|8212.5|8220.5|8210.5|36
1699987800000|2023-11-14 18:50:00|8222.3|8212.3|8218.8|8208.8|8222.9|8212.9|8217|8207|62
1699988100000|2023-11-14 18:55:00|8218.5|8208.5|8222.9|8202.9|8223.5|8208.5|8218.1|8202.5|11
1700010000000|2023-11-15 01:00:00|8219.3|8209.3|8224.6|8214.6|8224.6|8214.6|8219.3|8209.3|129
1700010300000|2023-11-15 01:05:00|8224.4|8214.4|8221|8211|8225.6|8215.6|8217.8|8207.8|297
1700010600000|2023-11-15 01:10:00|8220.8|8210.8|8222.3|8212.3|8229.1|8219.1|8220.3|8210.3|250
1700010900000|2023-11-15 01:15:00|8222.5|8212.5|8214.9|8204.9|8224.5|8214.5|8214.5|8204.5|245
1700011200000|2023-11-15 01:20:00|8214.6|8204.6|8214.8|8204.8|8217.6|8207.6|8210.8|8200.8|220
1700011500000|2023-11-15 01:25:00|8215|8205|8215.5|8205.5|8216.4|8206.4|8212.3|8202.3|159
1700011800000|2023-11-15 01:30:00|8215.3|8205.3|8203.4|8193.4|8215.3|8205.3|8203.1|8193.1|271
1700012100000|2023-11-15 01:35:00|8203.5|8193.5|8208.3|8198.3|8211.9|8201.9|8203.4|8193.4|274
1700012400000|2023-11-15 01:40:00|8208.5|8198.5|8213.8|8203.8|8216.3|8206.3|8208.5|8198.5|225
1700012700000|2023-11-15 01:45:00|8213.3|8203.3|8221.3|8211.3|8226|8216|8213.3|8203.3|240
1700013000000|2023-11-15 01:50:00|8221.5|8211.5|8218|8208|8225.8|8215.8|8216.9|8206.9|223
1700013300000|2023-11-15 01:55:00|8217.6|8207.6|8224.3|8214.3|8224.3|8214.3|8217.3|8207.3|176
1700013600000|2023-11-15 02:00:00|8224.5|8214.5|8228.8|8218.8|8237.3|8227.3|8224.5|8214.5|319
1700013900000|2023-11-15 02:05:00|8228.3|8218.3|8223.5|8213.5|8231.1|8221.1|8222.4|8212.4|239
1700014200000|2023-11-15 02:10:00|8223.3|8213.3|8229|8219|8232.4|8222.4|8221.8|8211.8|262
1700014500000|2023-11-15 02:15:00|8229.3|8219.3|8232.8|8222.8|8234.5|8224.5|8228.3|8218.3|122
1700014800000|2023-11-15 02:20:00|8232.4|8222.4|8226.6|8216.6|8233|8223|8225.8|8215.8|125
1700015100000|2023-11-15 02:25:00|8227|8217|8224.8|8214.8|8229.5|8219.5|8224.1|8214.1|86
1700015400000|2023-11-15 02:30:00|8224.4|8214.4|8228.3|8218.3|8229|8219|8224.1|8214.1|164
1700015700000|2023-11-15 02:35:00|8227.9|8217.9|8231.5|8221.5|8232.5|8222.5|8227.5|8217.5|144
1700016000000|2023-11-15 02:40:00|8231.3|8221.3|8235.3|8225.3|8235.3|8225.3|8228.8|8218.8|152
1700016300000|2023-11-15 02:45:00|8235|8225|8233.8|8223.8|8236.3|8226.3|8231.6|8221.6|129
1700016600000|2023-11-15 02:50:00|8233.3|8223.3|8235.8|8225.8|8238.3|8228.3|8232.5|8222.5|145
1700016900000|2023-11-15 02:55:00|8235.5|8225.5|8233.8|8223.8|8236.5|8226.5|8231.3|8221.3|166
1700017200000|2023-11-15 03:00:00|8233.6|8223.6|8234.4|8224.4|8234.6|8224.6|8229.8|8219.8|132
1700017500000|2023-11-15 03:05:00|8234.1|8224.1|8239.5|8229.5|8240.9|8230.9|8233.8|8223.8|189
1700017800000|2023-11-15 03:10:00|8239.6|8229.6|8235.8|8225.8|8239.9|8229.9|8235.4|8225.4|150
1700018100000|2023-11-15 03:15:00|8236.3|8226.3|8240.5|8230.5|8241.1|8231.1|8235.3|8225.3|140
1700018400000|2023-11-15 03:20:00|8240.3|8230.3|8241.8|8231.8|8242.9|8232.9|8239.5|8229.5|131
1700018700000|2023-11-15 03:25:00|8242|8232|8237.8|8227.8|8242.5|8232.5|8237.8|8227.8|110
1700019000000|2023-11-15 03:30:00|8237.6|8227.6|8233.5|8223.5|8237.6|8227.6|8230.3|8220.3|115
1700019300000|2023-11-15 03:35:00|8234|8224|8236.8|8226.8|8238.4|8228.4|8232.8|8222.8|81
1700019600000|2023-11-15 03:40:00|8237|8227|8241.3|8231.3|8241.3|8231.3|8237|8227|71
1700019900000|2023-11-15 03:45:00|8241.5|8231.5|8238.3|8228.3|8244.5|8234.5|8237|8227|128
1700020200000|2023-11-15 03:50:00|8238.5|8228.5|8238.8|8228.8|8241.5|8231.5|8236.5|8226.5|100
1700020500000|2023-11-15 03:55:00|8239|8229|8238.5|8228.5|8239.8|8229.8|8236.8|8226.8|84
1700020800000|2023-11-15 04:00:00|8238.3|8228.3|8238.3|8228.3|8239.1|8229.1|8236|8226|72
1700021100000|2023-11-15 04:05:00|8238|8228|8236.3|8226.3|8238.8|8228.8|8236|8226|51
1700021400000|2023-11-15 04:10:00|8236.5|8226.5|8236.8|8226.8|8239|8229|8236.4|8226.4|66
1700021700000|2023-11-15 04:15:00|8236.3|8226.3|8234|8224|8236.4|8226.4|8232.9|8222.9|65
1700022000000|2023-11-15 04:20:00|8234.1|8224.1|8236.1|8226.1|8236.6|8226.6|8234.1|8224.1|40
1700022300000|2023-11-15 04:25:00|8236|8226|8234.5|8224.5|8236|8226|8233.1|8223.1|30
1700022600000|2023-11-15 04:30:00|8234.6|8224.6|8236.3|8226.3|8238.4|8228.4|8234.6|8224.6|32
1700022900000|2023-11-15 04:35:00|8236|8226|8238|8228|8241.5|8231.5|8236|8226|54
1700023200000|2023-11-15 04:40:00|8238.3|8228.3|8240.8|8230.8|8241.9|8231.9|8238|8228|46
1700023500000|2023-11-15 04:45:00|8240.5|8230.5|8240.8|8230.8|8241.3|8231.3|8238.8|8228.8|26
1700023800000|2023-11-15 04:50:00|8240.5|8230.5|8240.3|8230.3|8241.5|8231.5|8240|8230|32
1700024100000|2023-11-15 04:55:00|8240|8230|8238.3|8228.3|8240|8230|8238|8228|44
1700024400000|2023-11-15 05:00:00|8238|8228|8242.4|8232.4|8242.4|8232.4|8237.3|8227.3|104
1700024700000|2023-11-15 05:05:00|8242.1|8232.1|8237.8|8227.8|8242.4|8232.4|8237.5|8227.5|91
1700025000000|2023-11-15 05:10:00|8238|8228|8239.1|8229.1|8239.4|8229.4|8235.6|8225.6|62
1700025300000|2023-11-15 05:15:00|8239.4|8229.4|8243.8|8233.8|8247.3|8237.3|8239.4|8229.4|75
1700025600000|2023-11-15 05:20:00|8244|8234|8241.8|8231.8|8245.1|8235.1|8241.8|8231.8|59
1700025900000|2023-11-15 05:25:00|8241.3|8231.3|8239|8229|8241.3|8231.3|8231.5|8221.5|108
1700026200000|2023-11-15 05:30:00|8238.6|8228.6|8237.1|8227.1|8241.9|8231.9|8235.5|8225.5|295
1700026500000|2023-11-15 05:35:00|8237.4|8227.4|8238|8228|8244.8|8234.8|8236.6|8226.6|188
1700026800000|2023-11-15 05:40:00|8237.8|8227.8|8239.8|8229.8|8241.4|8231.4|8232.3|8222.3|160
1700027100000|2023-11-15 05:45:00|8239.6|8229.6|8237.8|8227.8|8242|8232|8236.3|8226.3|173
1700027400000|2023-11-15 05:50:00|8237.5|8227.5|8233.1|8223.1|8239.9|8229.9|8231.8|8221.8|162
1700027700000|2023-11-15 05:55:00|8232.9|8222.9|8228.6|8218.6|8232.9|8222.9|8226.5|8216.5|256
1700028000000|2023-11-15 06:00:00|8229.4|8219.4|8228.6|8218.6|8230.6|8220.6|8226.1|8216.1|208
1700028300000|2023-11-15 06:05:00|8228.4|8218.4|8228.8|8218.8|8229.4|8219.4|8225.1|8215.1|172
1700028600000|2023-11-15 06:10:00|8229|8219|8229.4|8219.4|8232.3|8222.3|8226.3|8216.3|176
1700028900000|2023-11-15 06:15:00|8229.3|8219.3|8232.5|8222.5|8232.5|8222.5|8225.3|8215.3|135
1700029200000|2023-11-15 06:20:00|8232.8|8222.8|8231.8|8221.8|8237.3|8227.3|8231.4|8221.4|123
1700029500000|2023-11-15 06:25:00|8232|8222|8236.3|8226.3|8236.3|8226.3|8230.8|8220.8|159
1700029800000|2023-11-15 06:30:00|8236|8226|8237.5|8227.5|8240.8|8230.8|8235.3|8225.3|237
1700030100000|2023-11-15 06:35:00|8237.3|8227.3|8238.3|8228.3|8238.3|8228.3|8233.1|8223.1|206
1700030400000|2023-11-15 06:40:00|8238.4|8228.4|8237.5|8227.5|8240.5|8230.5|8234.5|8224.5|213
1700030700000|2023-11-15 06:45:00|8237.8|8227.8|8240.8|8230.8|8245.8|8235.8|8237.5|8227.5|252
1700031000000|2023-11-15 06:50:00|8240.9|8230.9|8241.8|8231.8|8247.3|8237.3|8240.9|8230.9|195
1700031300000|2023-11-15 06:55:00|8241.3|8231.3|8241.8|8231.8|8243.6|8233.6|8237.9|8227.9|232
1700031600000|2023-11-15 07:00:00|8242|8232|8233.8|8223.8|8242.9|8232.9|8232|8222|229
1700031900000|2023-11-15 07:05:00|8233.3|8223.3|8220|8210|8234.5|8224.5|8217.4|8207.4|184
1700032200000|2023-11-15 07:10:00|8220.3|8210.3|8221|8211|8222.9|8212.9|8217.3|8207.3|192
1700032500000|2023-11-15 07:15:00|8220.8|8210.8|8214.1|8204.1|8222.5|8212.5|8211|8201|155
1700032800000|2023-11-15 07:20:00|8214.4|8204.4|8210.5|8200.5|8217|8207|8209.6|8199.6|114
1700033100000|2023-11-15 07:25:00|8210.8|8200.8|8215.3|8205.3|8217|8207|8208.8|8198.8|127
1700033400000|2023-11-15 07:30:00|8215.1|8205.1|8220.5|8210.5|8221.4|8211.4|8214.1|8204.1|160
1700033700000|2023-11-15 07:35:00|8220.3|8210.3|8219.9|8209.9|8224.1|8214.1|8219.3|8209.3|118
1700034000000|2023-11-15 07:40:00|8220.3|8210.3|8220|8210|8225.4|8215.4|8218|8208|119
1700034300000|2023-11-15 07:45:00|8219.8|8209.8|8213.8|8203.8|8219.8|8209.8|8210|8200|179
1700034600000|2023-11-15 07:50:00|8213.5|8203.5|8214|8204|8216|8206|8212.5|8202.5|98
1700034900000|2023-11-15 07:55:00|8213.8|8203.8|8218.9|8208.9|8222.6|8212.6|8212.9|8202.9|148
1700035200000|2023-11-15 08:00:00|8222.1|8212.1|8226.4|8216.4|8229.6|8219.6|8216|8206|277
1700035500000|2023-11-15 08:05:00|8226.9|8216.9|8227.4|8217.4|8234.6|8224.6|8222|8212|223
1700035800000|2023-11-15 08:10:00|8226.9|8216.9|8218.9|8208.9|8233.1|8223.1|8217.9|8207.9|210
1700036100000|2023-11-15 08:15:00|8219.1|8209.1|8224.8|8214.8|8228.5|8218.5|8216.1|8206.1|222
1700036400000|2023-11-15 08:20:00|8224.5|8214.5|8238.1|8228.1|8241.9|8231.9|8223|8213|183
1700036700000|2023-11-15 08:25:00|8238.6|8228.6|8241.9|8231.9|8244.1|8234.1|8237.1|8227.1|160
1700037000000|2023-11-15 08:30:00|8242.1|8232.1|8238.1|8228.1|8249.6|8239.6|8237.4|8227.4|251
1700037300000|2023-11-15 08:35:00|8237.9|8227.9|8239.6|8229.6|8247.1|8237.1|8236.9|8226.9|178
1700037600000|2023-11-15 08:40:00|8239.4|8229.4|8240.9|8230.9|8242.4|8232.4|8236.1|8226.1|127
1700037900000|2023-11-15 08:45:00|8241.1|8231.1|8234.6|8224.6|8244.6|8234.6|8234.1|8224.1|134
1700038200000|2023-11-15 08:50:00|8235.1|8225.1|8238.6|8228.6|8246.1|8236.1|8234.4|8224.4|172
1700038500000|2023-11-15 08:55:00|8238.4|8228.4|8235.1|8225.1|8243.4|8233.4|8235.1|8225.1|139
1700038800000|2023-11-15 09:00:00|8234.9|8224.9|8216.1|8206.1|8237.1|8227.1|8215.6|8205.6|303
1700039100000|2023-11-15 09:05:00|8216.4|8206.4|8213.6|8203.6|8219.1|8209.1|8212.4|8202.4|221
1700039400000|2023-11-15 09:10:00|8213.4|8203.4|8221.9|8211.9|8221.9|8211.9|8206.9|8196.9|190
1700039700000|2023-11-15 09:15:00|8221.6|8211.6|8232|8222|8236.9|8226.9|8221.6|8211.6|289
1700040000000|2023-11-15 09:20:00|8231.5|8221.5|8230.1|8220.1|8233.4|8223.4|8226.4|8216.4|170
1700040300000|2023-11-15 09:25:00|8231.1|8221.1|8234.6|8224.6|8237.6|8227.6|8229.6|8219.6|195
1700040600000|2023-11-15 09:30:00|8234.4|8224.4|8238.9|8228.9|8239.6|8229.6|8231.9|8221.9|124
1700040900000|2023-11-15 09:35:00|8238.6|8228.6|8250.1|8240.1|8250.9|8240.9|8237.4|8227.4|161
1700041200000|2023-11-15 09:40:00|8250.4|8240.4|8244.4|8234.4|8251.6|8241.6|8243.1|8233.1|122
1700041500000|2023-11-15 09:45:00|8244.1|8234.1|8243.9|8233.9|8246.6|8236.6|8241.4|8231.4|115
1700041800000|2023-11-15 09:50:00|8243.6|8233.6|8244.6|8234.6|8245.9|8235.9|8242.9|8232.9|111
1700042100000|2023-11-15 09:55:00|8244.4|8234.4|8251.4|8241.4|8252.6|8242.6|8243.6|8233.6|113
1700042400000|2023-11-15 10:00:00|8251.6|8241.6|8255.4|8245.4|8256.4|8246.4|8248.4|8238.4|165
1700042700000|2023-11-15 10:05:00|8255.6|8245.6|8257.1|8247.1|8258.4|8248.4|8254.6|8244.6|117
1700043000000|2023-11-15 10:10:00|8256.9|8246.9|8256.1|8246.1|8259.1|8249.1|8254.6|8244.6|84
1700043300000|2023-11-15 10:15:00|8255.9|8245.9|8256.6|8246.6|8257.6|8247.6|8250.1|8240.1|118
1700043600000|2023-11-15 10:20:00|8256.9|8246.9|8262.6|8252.6|8264.6|8254.6|8256.9|8246.9|122
1700043900000|2023-11-15 10:25:00|8262.4|8252.4|8260.4|8250.4|8263.1|8253.1|8259.4|8249.4|142
1700044200000|2023-11-15 10:30:00|8260.6|8250.6|8266.9|8256.9|8270.4|8260.4|8260.6|8250.6|119
1700044500000|2023-11-15 10:35:00|8267.1|8257.1|8271.9|8261.9|8273.4|8263.4|8265.4|8255.4|97
1700044800000|2023-11-15 10:40:00|8271.6|8261.6|8277.1|8267.1|8281.6|8271.6|8271.6|8261.6|146
1700045100000|2023-11-15 10:45:00|8277.4|8267.4|8278.9|8268.9|8282.4|8272.4|8276.1|8266.1|114
1700045400000|2023-11-15 10:50:00|8279.4|8269.4|8281.6|8271.6|8282.4|8272.4|8278.4|8268.4|145
1700045700000|2023-11-15 10:55:00|8281.9|8271.9|8277.6|8267.6|8281.9|8271.9|8276.6|8266.6|126
1700046000000|2023-11-15 11:00:00|8277.4|8267.4|8272.1|8262.1|8277.9|8267.9|8271.4|8261.4|130
1700046300000|2023-11-15 11:05:00|8272.4|8262.4|8277.6|8267.6|8277.9|8267.9|8272.4|8262.4|92
1700046600000|2023-11-15 11:10:00|8277.4|8267.4|8270.6|8260.6|8277.4|8267.4|8268.9|8258.9|78
1700046900000|2023-11-15 11:15:00|8271.1|8261.1|8278.1|8268.1|8280.4|8270.4|8269.6|8259.6|86
1700047200000|2023-11-15 11:20:00|8278.9|8268.9|8278.9|8268.9|8280.4|8270.4|8276.4|8266.4|87
1700047500000|2023-11-15 11:25:00|8279.4|8269.4|8281.6|8271.6|8284.1|8274.1|8276.9|8266.9|89
1700047800000|2023-11-15 11:30:00|8281.4|8271.4|8274.9|8264.9|8281.6|8271.6|8273.4|8263.4|108
1700048100000|2023-11-15 11:35:00|8274.4|8264.4|8275.9|8265.9|8277.6|8267.6|8272.6|8262.6|106
1700048400000|2023-11-15 11:40:00|8276.1|8266.1|8272.9|8262.9|8276.4|8266.4|8272.1|8262.1|96
1700048700000|2023-11-15 11:45:00|8273.1|8263.1|8273.1|8263.1|8276.4|8266.4|8272.4|8262.4|121
1700049000000|2023-11-15 11:50:00|8273.4|8263.4|8273.6|8263.6|8276.9|8266.9|8272.4|8262.4|144
1700049300000|2023-11-15 11:55:00|8273.4|8263.4|8274.4|8264.4|8276.9|8266.9|8272.9|8262.9|77
1700049600000|2023-11-15 12:00:00|8274.6|8264.6|8282.1|8272.1|8283.1|8273.1|8273.6|8263.6|124
1700049900000|2023-11-15 12:05:00|8282.4|8272.4|8276.4|8266.4|8288.9|8278.9|8275.9|8265.9|157
1700050200000|2023-11-15 12:10:00|8276.6|8266.6|8280.9|8270.9|8281.9|8271.9|8275.4|8265.4|144
1700050500000|2023-11-15 12:15:00|8281.1|8271.1|8272.9|8262.9|8283.4|8273.4|8272.9|8262.9|181
1700050800000|2023-11-15 12:20:00|8273.1|8263.1|8270.9|8260.9|8278.1|8268.1|8270.4|8260.4|157
1700051100000|2023-11-15 12:25:00|8271.6|8261.6|8272.4|8262.4|8274.9|8264.9|8271.1|8261.1|98
1700051400000|2023-11-15 12:30:00|8272.6|8262.6|8267.6|8257.6|8273.4|8263.4|8265.1|8255.1|453
1700051700000|2023-11-15 12:35:00|8267.9|8257.9|8265.9|8255.9|8270.9|8260.9|8263.6|8253.6|315
1700052000000|2023-11-15 12:40:00|8266.1|8256.1|8266.1|8256.1|8267.4|8257.4|8261.9|8251.9|136
1700052300000|2023-11-15 12:45:00|8266.4|8256.4|8264.6|8254.6|8267.9|8257.9|8264.6|8254.6|151
1700052600000|2023-11-15 12:50:00|8264.9|8254.9|8268.6|8258.6|8270.6|8260.6|8264.6|8254.6|150
1700052900000|2023-11-15 12:55:00|8269.4|8259.4|8270.1|8260.1|8272.9|8262.9|8268.6|8258.6|149
1700053200000|2023-11-15 13:00:00|8271.6|8261.6|8267.6|8257.6|8271.6|8261.6|8259.1|8249.1|622
1700053500000|2023-11-15 13:05:00|8267.4|8257.4|8269.6|8259.6|8277.9|8267.9|8266.4|8256.4|503
1700053800000|2023-11-15 13:10:00|8269.4|8259.4|8283.6|8273.6|8285.6|8275.6|8268.4|8258.4|537
1700054100000|2023-11-15 13:15:00|8283.9|8273.9|8282.6|8272.6|8286.4|8276.4|8280.9|8270.9|309
1700054400000|2023-11-15 13:20:00|8282.9|8272.9|8273.6|8263.6|8283.1|8273.1|8271.4|8261.4|308
1700054700000|2023-11-15 13:25:00|8274.1|8264.1|8275.9|8265.9|8277.6|8267.6|8273.6|8263.6|191
1700055000000|2023-11-15 13:30:00|8276.4|8266.4|8265.1|8255.1|8285.8|8275.8|8259.3|8249.3|614
1700055300000|2023-11-15 13:35:00|8265.4|8255.4|8253.1|8243.1|8268.6|8258.6|8249.9|8239.9|494
1700055600000|2023-11-15 13:40:00|8252.9|8242.9|8245.4|8235.4|8266.9|8256.9|8242.6|8232.6|505
1700055900000|2023-11-15 13:45:00|8245.1|8235.1|8254.1|8244.1|8254.6|8244.6|8237.6|8227.6|409
1700056200000|2023-11-15 13:50:00|8253.9|8243.9|8256.6|8246.6|8256.6|8246.6|8249.1|8239.1|314
1700056500000|2023-11-15 13:55:00|8256.9|8246.9|8257.4|8247.4|8263.9|8253.9|8250.6|8240.6|324
1700056800000|2023-11-15 14:00:00|8257.1|8247.1|8260.6|8250.6|8265.4|8255.4|8253.9|8243.9|416
1700057100000|2023-11-15 14:05:00|8260.4|8250.4|8260.6|8250.6|8267.1|8257.1|8256.4|8246.4|320
1700057400000|2023-11-15 14:10:00|8260.4|8250.4|8253.4|8243.4|8261.1|8251.1|8249.1|8239.1|283
1700057700000|2023-11-15 14:15:00|8253.1|8243.1|8258.4|8248.4|8259.1|8249.1|8252.9|8242.9|234
1700058000000|2023-11-15 14:20:00|8259.6|8249.6|8257.9|8247.9|8259.9|8249.9|8248.1|8238.1|273
1700058300000|2023-11-15 14:25:00|8257.6|8247.6|8258.4|8248.4|8262.4|8252.4|8255.6|8245.6|313
1700058600000|2023-11-15 14:30:00|8258.6|8248.6|8260.9|8250.9|8267.6|8257.6|8258.1|8248.1|482
1700058900000|2023-11-15 14:35:00|8261.1|8251.1|8266.6|8256.6|8269.9|8259.9|8255.6|8245.6|412
1700059200000|2023-11-15 14:40:00|8266.9|8256.9|8261.9|8251.9|8269.1|8259.1|8256.4|8246.4|385
1700059500000|2023-11-15 14:45:00|8261.6|8251.6|8260.9|8250.9|8265.1|8255.1|8256.6|8246.6|349
1700059800000|2023-11-15 14:50:00|8261.1|8251.1|8247.1|8237.1|8262.1|8252.1|8242.4|8232.4|337
1700060100000|2023-11-15 14:55:00|8246.6|8236.6|8247.6|8237.6|8249.4|8239.4|8243.6|8233.6|232
1700060400000|2023-11-15 15:00:00|8247.4|8237.4|8250.6|8240.6|8255.1|8245.1|8247.4|8237.4|296
1700060700000|2023-11-15 15:05:00|8250.4|8240.4|8259.4|8249.4|8259.9|8249.9|8249.4|8239.4|298
1700061000000|2023-11-15 15:10:00|8259.1|8249.1|8262.4|8252.4|8262.6|8252.6|8255.4|8245.4|290
1700061300000|2023-11-15 15:15:00|8262.1|8252.1|8266.9|8256.9|8266.9|8256.9|8259.6|8249.6|259
1700061600000|2023-11-15 15:20:00|8266.6|8256.6|8265.4|8255.4|8267.4|8257.4|8260.4|8250.4|262
1700061900000|2023-11-15 15:25:00|8265.6|8255.6|8269.4|8259.4|8271.6|8261.6|8263.1|8253.1|277
1700062200000|2023-11-15 15:30:00|8269.6|8259.6|8271.9|8261.9|8274.6|8264.6|8267.6|8257.6|277
1700062500000|2023-11-15 15:35:00|8272.1|8262.1|8270.4|8260.4|8274.4|8264.4|8268.9|8258.9|202
1700062800000|2023-11-15 15:40:00|8270.1|8260.1|8275.6|8265.6|8275.9|8265.9|8270.1|8260.1|181
1700063100000|2023-11-15 15:45:00|8275.4|8265.4|8278.6|8268.6|8280.1|8270.1|8275.4|8265.4|246
1700063400000|2023-11-15 15:50:00|8278.4|8268.4|8280.4|8270.4|8282.1|8272.1|8277.6|8267.6|219
1700063700000|2023-11-15 15:55:00|8280.1|8270.1|8280.9|8270.9|8283.6|8273.6|8279.9|8269.9|197
1700064000000|2023-11-15 16:00:00|8280.6|8270.6|8288.4|8278.4|8291.6|8281.6|8280.4|8270.4|227
1700064300000|2023-11-15 16:05:00|8287.6|8277.6|8287.4|8277.4|8290.6|8280.6|8283.1|8273.1|246
1700064600000|2023-11-15 16:10:00|8287.6|8277.6|8283.1|8273.1|8288.4|8278.4|8282.1|8272.1|186
1700064900000|2023-11-15 16:15:00|8283.4|8273.4|8285.6|8275.6|8285.9|8275.9|8278.9|8268.9|168
1700065200000|2023-11-15 16:20:00|8286.4|8276.4|8287.1|8277.1|8287.4|8277.4|8284.1|8274.1|171
1700065500000|2023-11-15 16:25:00|8287.4|8277.4|8293.6|8283.6|8296.1|8286.1|8286.9|8276.9|207
1700065800000|2023-11-15 16:30:00|8293.9|8283.9|8287.6|8277.6|8294.6|8284.6|8287.6|8277.6|231
1700066100000|2023-11-15 16:35:00|8287.4|8277.4|8275.4|8265.4|8288.1|8278.1|8275.1|8265.1|274
1700066400000|2023-11-15 16:40:00|8275.6|8265.6|8271.4|8261.4|8276.4|8266.4|8267.4|8257.4|236
1700066700000|2023-11-15 16:45:00|8271.6|8261.6|8273.9|8263.9|8276.1|8266.1|8266.1|8256.1|217
1700067000000|2023-11-15 16:50:00|8274.4|8264.4|8276.4|8266.4|8278.9|8268.9|8272.1|8262.1|234
1700067300000|2023-11-15 16:55:00|8276.1|8266.1|8278.9|8268.9|8279.4|8269.4|8273.4|8263.4|189
1700067600000|2023-11-15 17:00:00|8278.6|8268.6|8284.4|8274.4|8284.4|8274.4|8278.6|8268.6|177
1700067900000|2023-11-15 17:05:00|8284.6|8274.6|8287.1|8277.1|8287.6|8277.6|8283.6|8273.6|103
1700068200000|2023-11-15 17:10:00|8287.6|8277.6|8282.9|8272.9|8288.1|8278.1|8280.4|8270.4|139
1700068500000|2023-11-15 17:15:00|8282.6|8272.6|8284.9|8274.9|8285.4|8275.4|8282.6|8272.6|82
1700068800000|2023-11-15 17:20:00|8284.6|8274.6|8288.6|8278.6|8288.6|8278.6|8283.6|8273.6|73
1700069100000|2023-11-15 17:25:00|8288.9|8278.9|8293.4|8283.4|8293.9|8283.9|8288.9|8278.9|73
1700069400000|2023-11-15 17:30:00|8293.9|8283.9|8292.1|8282.1|8293.9|8283.9|8290.9|8280.9|60
1700069700000|2023-11-15 17:35:00|8292.4|8282.4|8288.9|8278.9|8292.4|8282.4|8285.9|8275.9|96
1700070000000|2023-11-15 17:40:00|8288.6|8278.6|8287.6|8277.6|8290.9|8280.9|8285.9|8275.9|107
1700070300000|2023-11-15 17:45:00|8287.4|8277.4|8287.9|8277.9|8290.6|8280.6|8286.6|8276.6|77
1700070600000|2023-11-15 17:50:00|8287.6|8277.6|8287.6|8277.6|8288.1|8278.1|8285.4|8275.4|54
1700070900000|2023-11-15 17:55:00|8287.4|8277.4|8284.8|8274.8|8287.6|8277.6|8283|8273|118
1700071200000|2023-11-15 18:00:00|8284.5|8274.5|8284.9|8274.9|8287|8277|8283.8|8273.8|108
1700071500000|2023-11-15 18:05:00|8285.1|8275.1|8285|8275|8285.6|8275.6|8281.5|8271.5|128
1700071800000|2023-11-15 18:10:00|8285.3|8275.3|8283.5|8273.5|8286.5|8276.5|8283.4|8273.4|71
1700072100000|2023-11-15 18:15:00|8283.8|8273.8|8281.3|8271.3|8284|8274|8278.3|8268.3|98
1700072400000|2023-11-15 18:20:00|8281|8271|8283.8|8273.8|8284.1|8274.1|8280.5|8270.5|93
1700072700000|2023-11-15 18:25:00|8283.5|8273.5|8283.8|8273.8|8284.5|8274.5|8282.6|8272.6|59
1700073000000|2023-11-15 18:30:00|8283.5|8273.5|8282.5|8272.5|8283.8|8273.8|8279.4|8269.4|87
1700073300000|2023-11-15 18:35:00|8282.4|8272.4|8285.4|8275.4|8285.4|8275.4|8281.9|8271.9|37
1700073600000|2023-11-15 18:40:00|8285.5|8275.5|8280.5|8270.5|8286.1|8276.1|8280.5|8270.5|55
1700073900000|2023-11-15 18:45:00|8280.4|8270.4|8281.1|8271.1|8281.9|8271.9|8280.4|8270.4|54
1700074200000|2023-11-15 18:50:00|8281.5|8271.5|8282.4|8272.4|8284|8274|8281|8271|100
1700074500000|2023-11-15 18:55:00|8282.8|8272.8|8288.1|8268.1|8291.8|8276|8282.8|8267.5|31
1700096400000|2023-11-16 01:00:00|8272.8|8262.8|8268.4|8258.4|8273|8263|8268|8258|135
1700096700000|2023-11-16 01:05:00|8268.6|8258.6|8270.3|8260.3|8272.3|8262.3|8267.5|8257.5|121
1700097000000|2023-11-16 01:10:00|8270|8260|8263.4|8253.4|8270|8260|8262.8|8252.8|208
1700097300000|2023-11-16 01:15:00|8263.3|8253.3|8260.5|8250.5|8265.3|8255.3|8260.1|8250.1|186
1700097600000|2023-11-16 01:20:00|8260.8|8250.8|8264.5|8254.5|8265.5|8255.5|8260.6|8250.6|131
1700097900000|2023-11-16 01:25:00|8264.3|8254.3|8261.5|8251.5|8265.4|8255.4|8261.4|8251.4|142
1700098200000|2023-11-16 01:30:00|8260.9|8250.9|8255.3|8245.3|8261.3|8251.3|8252.1|8242.1|336
1700098500000|2023-11-16 01:35:00|8255.5|8245.5|8252|8242|8258.8|8248.8|8252|8242|227
1700098800000|2023-11-16 01:40:00|8252.1|8242.1|8252.5|8242.5|8255.6|8245.6|8251.8|8241.8|182
1700099100000|2023-11-16 01:45:00|8252.8|8242.8|8250|8240|8255|8245|8248.9|8238.9|208
1700099400000|2023-11-16 01:50:00|8250.3|8240.3|8252.3|8242.3|8254|8244|8246.3|8236.3|173
1700099700000|2023-11-16 01:55:00|8252.5|8242.5|8252.9|8242.9|8254.8|8244.8|8251|8241|163
1700100000000|2023-11-16 02:00:00|8252.5|8242.5|8244.3|8234.3|8253.8|8243.8|8243|8233|198
1700100300000|2023-11-16 02:05:00|8243.8|8233.8|8239.3|8229.3|8247|8237|8239|8229|245
1700100600000|2023-11-16 02:10:00|8239.6|8229.6|8242.1|8232.1|8242.5|8232.5|8238.5|8228.5|262
1700100900000|2023-11-16 02:15:00|8241.8|8231.8|8243.9|8233.9|8244.5|8234.5|8241|8231|137
1700101200000|2023-11-16 02:20:00|8243.6|8233.6|8242.8|8232.8|8245.6|8235.6|8240.1|8230.1|111
1700101500000|2023-11-16 02:25:00|8242.5|8232.5|8240|8230|8242.8|8232.8|8238.5|8228.5|85
1700101800000|2023-11-16 02:30:00|8239.8|8229.8|8241.8|8231.8|8242.8|8232.8|8239.5|8229.5|229
1700102100000|2023-11-16 02:35:00|8241.6|8231.6|8240.3|8230.3|8242.5|8232.5|8236.6|8226.6|243
1700102400000|2023-11-16 02:40:00|8240|8230|8244.6|8234.6|8244.6|8234.6|8238.9|8228.9|196
1700102700000|2023-11-16 02:45:00|8244.4|8234.4|8244|8234|8244.8|8234.8|8241.8|8231.8|189
1700103000000|2023-11-16 02:50:00|8243.8|8233.8|8238.3|8228.3|8244|8234|8238.3|8228.3|210
1700103300000|2023-11-16 02:55:00|8238.5|8228.5|8239.3|8229.3|8242|8232|8235.9|8225.9|199
1700103600000|2023-11-16 03:00:00|8239.1|8229.1|8243.4|8233.4|8243.5|8233.5|8237.5|8227.5|220
1700103900000|2023-11-16 03:05:00|8243.1|8233.1|8240|8230|8243.3|8233.3|8236.1|8226.1|225
1700104200000|2023-11-16 03:10:00|8239.8|8229.8|8241|8231|8243.3|8233.3|8238.4|8228.4|119
1700104500000|2023-11-16 03:15:00|8240.8|8230.8|8242.1|8232.1|8243.5|8233.5|8238.6|8228.6|116
1700104800000|2023-11-16 03:20:00|8242.4|8232.4|8240.5|8230.5|8243|8233|8239.5|8229.5|105
1700105100000|2023-11-16 03:25:00|8240.3|8230.3|8238|8228|8240.5|8230.5|8235.9|8225.9|134
1700105400000|2023-11-16 03:30:00|8237.8|8227.8|8242.4|8232.4|8242.4|8232.4|8236.4|8226.4|90
1700105700000|2023-11-16 03:35:00|8242.1|8232.1|8241|8231|8243|8233|8239|8229|64
1700106000000|2023-11-16 03:40:00|8240.8|8230.8|8242.3|8232.3|8242.3|8232.3|8240.6|8230.6|31
1700106300000|2023-11-16 03:45:00|8242|8232|8241.8|8231.8|8242.8|8232.8|8241|8231|44
1700106600000|2023-11-16 03:50:00|8241.9|8231.9|8242.8|8232.8|8243.8|8233.8|8241.1|8231.1|36
1700106900000|2023-11-16 03:55:00|8243|8233|8241.1|8231.1|8243|8233|8241.1|8231.1|27
1700107200000|2023-11-16 04:00:00|8240.6|8230.6|8237.9|8227.9|8241.3|8231.3|8237|8227|31
1700107500000|2023-11-16 04:05:00|8237.6|8227.6|8239.1|8229.1|8239.1|8229.1|8237.3|8227.3|31
1700107800000|2023-11-16 04:10:00|8238.6|8228.6|8238.8|8228.8|8239.1|8229.1|8237.1|8227.1|34
1700108100000|2023-11-16 04:15:00|8238.5|8228.5|8240|8230|8243.4|8233.4|8238.3|8228.3|46
1700108400000|2023-11-16 04:20:00|8241|8231|8241|8231|8242.1|8232.1|8239.9|8229.9|43
1700108700000|2023-11-16 04:25:00|8241.1|8231.1|8241.6|8231.6|8242.1|8232.1|8241|8231|30
1700109000000|2023-11-16 04:30:00|8241.4|8231.4|8241.1|8231.1|8241.4|8231.4|8240.5|8230.5|13
1700109300000|2023-11-16 04:35:00|8241.3|8231.3|8242.4|8232.4|8243.1|8233.1|8239.3|8229.3|34
1700109600000|2023-11-16 04:40:00|8241.8|8231.8|8241.9|8231.9|8242.1|8232.1|8241|8231|21
1700109900000|2023-11-16 04:45:00|8241.8|8231.8|8242.1|8232.1|8242.8|8232.8|8241.8|8231.8|20
1700110200000|2023-11-16 04:50:00|8242.4|8232.4|8242|8232|8242.5|8232.5|8241.8|8231.8|17
1700110500000|2023-11-16 04:55:00|8242.3|8232.3|8243.5|8233.5|8243.9|8233.9|8241.9|8231.9|54
1700110800000|2023-11-16 05:00:00|8243.4|8233.4|8242.3|8232.3|8243.5|8233.5|8241.8|8231.8|88
1700111100000|2023-11-16 05:05:00|8242.5|8232.5|8243.9|8233.9|8243.9|8233.9|8239|8229|81
1700111400000|2023-11-16 05:10:00|8243.5|8233.5|8246.8|8236.8|8247.1|8237.1|8243.1|8233.1|58
1700111700000|2023-11-16 05:15:00|8246.5|8236.5|8246.8|8236.8|8248.8|8238.8|8245.8|8235.8|85
1700112000000|2023-11-16 05:20:00|8246.5|8236.5|8247.8|8237.8|8247.8|8237.8|8245.5|8235.5|56
1700112300000|2023-11-16 05:25:00|8247.5|8237.5|8247.8|8237.8|8251.5|8241.5|8246.8|8236.8|98
1700112600000|2023-11-16 05:30:00|8248|8238|8248.3|8238.3|8251.5|8241.5|8244.9|8234.9|217
1700112900000|2023-11-16 05:35:00|8248.1|8238.1|8246.6|8236.6|8249.3|8239.3|8244.9|8234.9|132
1700113200000|2023-11-16 05:40:00|8246.4|8236.4|8251.6|8241.6|8251.8|8241.8|8245.8|8235.8|111
1700113500000|2023-11-16 05:45:00|8251.9|8241.9|8251|8241|8253.8|8243.8|8249.4|8239.4|145
1700113800000|2023-11-16 05:50:00|8251.3|8241.3|8251.8|8241.8|8252.8|8242.8|8250.3|8240.3|167
1700114100000|2023-11-16 05:55:00|8251.5|8241.5|8252.6|8242.6|8254.4|8244.4|8250.3|8240.3|239
1700114400000|2023-11-16 06:00:00|8253|8243|8257.3|8247.3|8259.1|8249.1|8253|8243|203
1700114700000|2023-11-16 06:05:00|8257|8247|8255.5|8245.5|8259|8249|8255.3|8245.3|169
1700115000000|2023-11-16 06:10:00|8256|8246|8253.9|8243.9|8256|8246|8251.9|8241.9|154
1700115300000|2023-11-16 06:15:00|8254|8244|8252.3|8242.3|8256.5|8246.5|8252.3|8242.3|198
1700115600000|2023-11-16 06:20:00|8252.5|8242.5|8257.3|8247.3|8259|8249|8252.3|8242.3|182
1700115900000|2023-11-16 06:25:00|8257|8247|8256.4|8246.4|8258|8248|8254.3|8244.3|138
1700116200000|2023-11-16 06:30:00|8256.1|8246.1|8256.5|8246.5|8257.3|8247.3|8253.3|8243.3|125
1700116500000|2023-11-16 06:35:00|8256.3|8246.3|8254.8|8244.8|8257.3|8247.3|8254.6|8244.6|160
1700116800000|2023-11-16 06:40:00|8254.5|8244.5|8261.3|8251.3|8261.5|8251.5|8253.8|8243.8|113
1700117100000|2023-11-16 06:45:00|8261.5|8251.5|8265.8|8255.8|8266.8|8256.8|8261.5|8251.5|169
1700117400000|2023-11-16 06:50:00|8266|8256|8267.3|8257.3|8268|8258|8265.3|8255.3|163
1700117700000|2023-11-16 06:55:00|8267.5|8257.5|8264|8254|8268.3|8258.3|8263.5|8253.5|133
1700118000000|2023-11-16 07:00:00|8264.3|8254.3|8269.8|8259.8|8271.5|8261.5|8263.5|8253.5|182
1700118300000|2023-11-16 07:05:00|8270|8260|8264.6|8254.6|8270.4|8260.4|8262.8|8252.8|120
1700118600000|2023-11-16 07:10:00|8264.3|8254.3|8266|8256|8266.8|8256.8|8262.5|8252.5|101
1700118900000|2023-11-16 07:15:00|8265.8|8255.8|8263.8|8253.8|8267.8|8257.8|8263.8|8253.8|119
1700119200000|2023-11-16 07:20:00|8264|8254|8265|8255|8266.3|8256.3|8263.4|8253.4|96
1700119500000|2023-11-16 07:25:00|8265.3|8255.3|8262.5|8252.5|8265.8|8255.8|8260|8250|85
1700119800000|2023-11-16 07:30:00|8262.8|8252.8|8262.5|8252.5|8265.5|8255.5|8262|8252|120
1700120100000|2023-11-16 07:35:00|8262.1|8252.1|8255.8|8245.8|8262.8|8252.8|8254.8|8244.8|127
1700120400000|2023-11-16 07:40:00|8256.1|8246.1|8270.8|8260.8|8272.6|8262.6|8256.1|8246.1|105
1700120700000|2023-11-16 07:45:00|8271.3|8261.3|8270.6|8260.6|8274.6|8264.6|8269.8|8259.8|137
1700121000000|2023-11-16 07:50:00|8270.4|8260.4|8267.6|8257.6|8274.5|8264.5|8267.6|8257.6|107
1700121300000|2023-11-16 07:55:00|8267.8|8257.8|8270.4|8260.4|8271.6|8261.6|8266.6|8256.6|104
1700121600000|2023-11-16 08:00:00|8266.9|8256.9|8263.8|8253.8|8274.4|8264.4|8255.6|8245.6|315
1700121900000|2023-11-16 08:05:00|8263.4|8253.4|8261.6|8251.6|8266.5|8256.5|8253.9|8243.9|217
1700122200000|2023-11-16 08:10:00|8260.9|8250.9|8260.6|8250.6|8262.9|8252.9|8251.6|8241.6|176
1700122500000|2023-11-16 08:15:00|8260.4|8250.4|8258.4|8248.4|8263.1|8253.1|8255.1|8245.1|138
1700122800000|2023-11-16 08:20:00|8258.1|8248.1|8261.1|8251.1|8262.1|8252.1|8251.4|8241.4|157
1700123100000|2023-11-16 08:25:00|8261.4|8251.4|8259.9|8249.9|8264.1|8254.1|8257.1|8247.1|157
1700123400000|2023-11-16 08:30:00|8259.6|8249.6|8261.9|8251.9|8267.9|8257.9|8258.9|8248.9|143
1700123700000|2023-11-16 08:35:00|8262.1|8252.1|8263.4|8253.4|8264.1|8254.1|8257.4|8247.4|175
1700124000000|2023-11-16 08:40:00|8263.1|8253.1|8256.6|8246.6|8266.1|8256.1|8256.6|8246.6|161
1700124300000|2023-11-16 08:45:00|8256.4|8246.4|8254.4|8244.4|8261.9|8251.9|8251.9|8241.9|145
1700124600000|2023-11-16 08:50:00|8254.1|8244.1|8259.9|8249.9|8262.1|8252.1|8251.9|8241.9|135
1700124900000|2023-11-16 08:55:00|8260.4|8250.4|8262.9|8252.9|8266.1|8256.1|8257.6|8247.6|183
1700125200000|2023-11-16 09:00:00|8263.4|8253.4|8263.6|8253.6|8277.8|8267.8|8260.9|8250.9|313
1700125500000|2023-11-16 09:05:00|8263.4|8253.4|8283.6|8273.6|8288.6|8278.6|8260.4|8250.4|300
1700125800000|2023-11-16 09:10:00|8283|8273|8286.9|8276.9|8288.4|8278.4|8282.3|8272.3|256
1700126100000|2023-11-16 09:15:00|8286.6|8276.6|8289.6|8279.6|8291.1|8281.1|8283.6|8273.6|213
1700126400000|2023-11-16 09:20:00|8290.1|8280.1|8315.8|8305.8|8319.8|8309.8|8288.1|8278.1|499
1700126700000|2023-11-16 09:25:00|8315.9|8305.9|8322.9|8312.9|8324.9|8314.9|8315|8305|287
1700127000000|2023-11-16 09:30:00|8323.1|8313.1|8312.9|8302.9|8323.9|8313.9|8309.9|8299.9|200
1700127300000|2023-11-16 09:35:00|8313.4|8303.4|8307.9|8297.9|8314.4|8304.4|8306.4|8296.4|142
1700127600000|2023-11-16 09:40:00|8308.1|8298.1|8319.1|8309.1|8322.1|8312.1|8308.1|8298.1|143
1700127900000|2023-11-16 09:45:00|8318.6|8308.6|8317.4|8307.4|8319.6|8309.6|8312.1|8302.1|180
1700128200000|2023-11-16 09:50:00|8317.6|8307.6|8316.1|8306.1|8319.9|8309.9|8313.9|8303.9|154
1700128500000|2023-11-16 09:55:00|8315.9|8305.9|8314.6|8304.6|8318.6|8308.6|8313.4|8303.4|121
1700128800000|2023-11-16 10:00:00|8314.4|8304.4|8320.1|8310.1|8320.6|8310.6|8314.4|8304.4|135
1700129100000|2023-11-16 10:05:00|8320.4|8310.4|8322.6|8312.6|8326.6|8316.6|8319.1|8309.1|122
1700129400000|2023-11-16 10:10:00|8322.9|8312.9|8320.6|8310.6|8326.1|8316.1|8318.9|8308.9|131
1700129700000|2023-11-16 10:15:00|8320.1|8310.1|8321.1|8311.1|8323.9|8313.9|8319.9|8309.9|123
1700130000000|2023-11-16 10:20:00|8321.4|8311.4|8316.9|8306.9|8321.6|8311.6|8312.6|8302.6|154
1700130300000|2023-11-16 10:25:00|8317.1|8307.1|8316.6|8306.6|8319.1|8309.1|8313.1|8303.1|113
1700130600000|2023-11-16 10:30:00|8317.1|8307.1|8306.9|8296.9|8317.6|8307.6|8304.9|8294.9|226
1700130900000|2023-11-16 10:35:00|8307.1|8297.1|8297.1|8287.1|8307.1|8297.1|8295.9|8284.6|180
1700131200000|2023-11-16 10:40:00|8296.1|8286.1|8301.1|8291.1|8303.1|8293.1|8295.9|8285.9|124
1700131500000|2023-11-16 10:45:00|8301.9|8291.9|8303.4|8293.4|8305.6|8295.6|8301.4|8291.4|93
1700131800000|2023-11-16 10:50:00|8302.9|8292.9|8303.9|8293.9|8306.6|8296.6|8302.9|8292.9|90
1700132100000|2023-11-16 10:55:00|8303.6|8293.6|8302.9|8292.9|8303.9|8293.9|8300.6|8290.6|88
1700132400000|2023-11-16 11:00:00|8302.6|8292.6|8309.6|8299.6|8311.9|8301.9|8302.4|8292.4|127
1700132700000|2023-11-16 11:05:00|8309.9|8299.9|8310.1|8300.1|8313.1|8303.1|8308.4|8298.4|139
1700133000000|2023-11-16 11:10:00|8310.4|8300.4|8309.9|8299.9|8312.4|8302.4|8306.9|8296.9|75
1700133300000|2023-11-16 11:15:00|8309.4|8299.4|8310.1|8300.1|8310.9|8300.9|8308.4|8298.4|78
1700133600000|2023-11-16 11:20:00|8309.9|8299.9|8310.9|8300.9|8312.1|8302.1|8309.9|8299.9|64
1700133900000|2023-11-16 11:25:00|8310.6|8300.6|8312.1|8302.1|8313.6|8303.6|8310.4|8300.4|92
1700134200000|2023-11-16 11:30:00|8311.9|8301.9|8308.9|8298.9|8313.1|8303.1|8308.6|8298.6|75
1700134500000|2023-11-16 11:35:00|8308.6|8298.6|8303.4|8293.4|8309.1|8299.1|8303.1|8293.1|113
1700134800000|2023-11-16 11:40:00|8303.1|8293.1|8297.1|8287.1|8304.9|8294.9|8297.1|8287.1|170
1700135100000|2023-11-16 11:45:00|8296.9|8286.9|8299.9|8289.9|8302.6|8292.6|8296.4|8286.4|171
1700135400000|2023-11-16 11:50:00|8300.1|8290.1|8298.1|8288.1|8300.4|8290.4|8296.6|8286.6|115
1700135700000|2023-11-16 11:55:00|8297.9|8287.9|8285.9|8275.9|8297.9|8287.9|8285.9|8275.9|180
1700136000000|2023-11-16 12:00:00|8285.6|8275.6|8288.4|8278.4|8290.4|8280.4|8285.6|8275.6|174
1700136300000|2023-11-16 12:05:00|8288.6|8278.6|8277.6|8267.6|8288.9|8278.9|8277.4|8267.4|167
1700136600000|2023-11-16 12:10:00|8277.4|8267.4|8275.9|8265.9|8279.4|8269.4|8275.4|8265.4|177
1700136900000|2023-11-16 12:15:00|8275.6|8265.6|8266.6|8256.6|8278.1|8268.1|8266.1|8256.1|225
1700137200000|2023-11-16 12:20:00|8266.4|8256.4|8264.1|8254.1|8268.1|8258.1|8258.6|8248.6|251
1700137500000|2023-11-16 12:25:00|8264.4|8254.4|8271.6|8261.6|8271.6|8261.6|8263.6|8253.6|204
1700137800000|2023-11-16 12:30:00|8271.9|8261.9|8268.6|8258.6|8276.1|8266.1|8267.4|8257.4|241
1700138100000|2023-11-16 12:35:00|8268.9|8258.9|8266.6|8256.6|8272.6|8262.6|8266.4|8256.4|174
1700138400000|2023-11-16 12:40:00|8266.9|8256.9|8268.6|8258.6|8269.1|8259.1|8262.9|8252.9|102
1700138700000|2023-11-16 12:45:00|8268.9|8258.9|8272.9|8262.9|8274.4|8264.4|8268.6|8258.6|141
1700139000000|2023-11-16 12:50:00|8273.6|8263.6|8276.6|8266.6|8276.9|8266.9|8272.6|8262.6|154
1700139300000|2023-11-16 12:55:00|8276.4|8266.4|8277.6|8267.6|8281.9|8271.9|8276.1|8266.1|161
1700139600000|2023-11-16 13:00:00|8276.6|8266.6|8279.9|8269.9|8281.9|8271.9|8272.4|8262.4|372
1700139900000|2023-11-16 13:05:00|8280.1|8270.1|8283.3|8273.3|8283.3|8273.3|8277.4|8267.4|271
1700140200000|2023-11-16 13:10:00|8282.9|8272.9|8281.4|8271.4|8288.4|8278.4|8280.9|8270.9|250
1700140500000|2023-11-16 13:15:00|8281.6|8271.6|8281.1|8271.1|8282.4|8272.4|8276.4|8266.4|210
1700140800000|2023-11-16 13:20:00|8280.9|8270.9|8284.6|8274.6|8286.6|8276.6|8280.6|8270.6|215
1700141100000|2023-11-16 13:25:00|8284.9|8274.9|8287.6|8277.6|8288.9|8278.9|8281.6|8271.6|178
1700141400000|2023-11-16 13:30:00|8287.4|8277.4|8296.4|8286.4|8297.4|8287.4|8287.4|8277.4|531
1700141700000|2023-11-16 13:35:00|8296.6|8286.6|8296.6|8286.6|8298.6|8288.6|8291.6|8281.6|359
1700142000000|2023-11-16 13:40:00|8296.9|8286.9|8297.1|8287.1|8299.4|8289.4|8292.6|8282.6|363
1700142300000|2023-11-16 13:45:00|8297.4|8287.4|8299.6|8289.6|8301.9|8291.9|8297.1|8287.1|284
1700142600000|2023-11-16 13:50:00|8299.9|8289.9|8301.6|8291.6|8302.9|8292.9|8298.4|8288.4|305
1700142900000|2023-11-16 13:55:00|8301.4|8291.4|8302.1|8292.1|8302.4|8292.4|8295.1|8285.1|331
1700143200000|2023-11-16 14:00:00|8301.6|8291.6|8298.1|8288.1|8302.6|8292.6|8296.1|8286.1|278
1700143500000|2023-11-16 14:05:00|8297.9|8287.9|8296.4|8286.4|8299.9|8289.9|8293.9|8283.9|203
1700143800000|2023-11-16 14:10:00|8296.9|8286.9|8291.9|8281.9|8298.6|8288.6|8290.9|8280.9|203
1700144100000|2023-11-16 14:15:00|8291.6|8281.6|8277.6|8267.6|8295.4|8285.4|8277.4|8267.4|408
1700144400000|2023-11-16 14:20:00|8277.4|8267.4|8274.6|8264.6|8284.4|8274.4|8273.9|8263.9|285
1700144700000|2023-11-16 14:25:00|8275.1|8265.1|8276.1|8266.1|8279.6|8269.6|8272.1|8262.1|332
1700145000000|2023-11-16 14:30:00|8276.4|8266.4|8285.9|8275.9|8287.6|8277.6|8274.6|8264.6|454
1700145300000|2023-11-16 14:35:00|8286.1|8276.1|8281.6|8271.6|8287.4|8277.4|8275.1|8265.1|352
1700145600000|2023-11-16 14:40:00|8281.4|8271.4|8278.4|8268.4|8287.6|8277.6|8272.9|8262.9|337
1700145900000|2023-11-16 14:45:00|8278.6|8268.6|8273.4|8263.4|8282.6|8272.6|8272.4|8262.4|296
1700146200000|2023-11-16 14:50:00|8273.9|8263.9|8271.6|8261.6|8275.6|8265.6|8267.6|8257.6|340
1700146500000|2023-11-16 14:55:00|8271.4|8261.4|8259.4|8249.4|8273.6|8263.6|8259.1|8249.1|315
1700146800000|2023-11-16 15:00:00|8259.1|8249.1|8255.1|8245.1|8259.1|8249.1|8247.8|8237.8|441
1700147100000|2023-11-16 15:05:00|8253.9|8243.9|8257.9|8247.9|8266.9|8256.9|8252.4|8242.4|433
1700147400000|2023-11-16 15:10:00|8257.1|8247.1|8248.4|8238.4|8258.6|8248.6|8234.3|8224.3|510
1700147700000|2023-11-16 15:15:00|8247.1|8237.1|8248.6|8238.6|8256.4|8246.4|8245.3|8235.3|379
1700148000000|2023-11-16 15:20:00|8248.4|8238.4|8258.1|8248.1|8258.4|8248.4|8248.4|8238.4|311
1700148300000|2023-11-16 15:25:00|8257.9|8247.9|8251.1|8241.1|8259.1|8249.1|8248.6|8238.6|311
1700148600000|2023-11-16 15:30:00|8250.9|8240.9|8241.6|8231.6|8256.1|8246.1|8241.6|8231.6|380
1700148900000|2023-11-16 15:35:00|8241.4|8231.4|8243.9|8233.9|8248.4|8238.4|8240.6|8230.6|372
1700149200000|2023-11-16 15:40:00|8243.6|8233.6|8236.4|8226.4|8243.6|8233.6|8233.4|8223.4|339
1700149500000|2023-11-16 15:45:00|8236.9|8226.9|8240.1|8230.1|8243.6|8233.6|8235.4|8225.4|317
1700149800000|2023-11-16 15:50:00|8239.9|8229.9|8233.9|8223.9|8241.4|8231.4|8233.1|8223.1|258
1700150100000|2023-11-16 15:55:00|8234.1|8224.1|8240.6|8230.6|8242.6|8232.6|8233.9|8223.9|296
1700150400000|2023-11-16 16:00:00|8240.4|8230.4|8243.1|8233.1|8244.1|8234.1|8236.1|8226.1|255
1700150700000|2023-11-16 16:05:00|8242.9|8232.9|8245.1|8235.1|8247.9|8237.9|8238.4|8228.4|218
1700151000000|2023-11-16 16:10:00|8244.9|8234.9|8241.1|8231.1|8246.9|8236.9|8233.4|8223.4|250
1700151300000|2023-11-16 16:15:00|8239.9|8229.9|8230.6|8220.6|8241.9|8231.9|8229.4|8219.4|203
1700151600000|2023-11-16 16:20:00|8230.4|8220.4|8219.3|8209.3|8232.9|8222.9|8218.9|8208.9|212
1700151900000|2023-11-16 16:25:00|8219.5|8209.5|8227.6|8217.6|8228.9|8218.9|8218.3|8208.3|296
1700152200000|2023-11-16 16:30:00|8227.4|8217.4|8233.6|8223.6|8234.9|8224.9|8223.4|8213.4|238
1700152500000|2023-11-16 16:35:00|8233.9|8223.9|8233.9|8223.9|8234.6|8224.6|8231.1|8221.1|167
1700152800000|2023-11-16 16:40:00|8234.1|8224.1|8218.1|8208.1|8235.9|8225.9|8216.9|8206.9|226
1700153100000|2023-11-16 16:45:00|8218.4|8208.4|8227.1|8217.1|8228.1|8218.1|8218.4|8208.4|293
1700153400000|2023-11-16 16:50:00|8226.9|8216.9|8221.9|8211.9|8227.4|8217.4|8218.1|8208.1|220
1700153700000|2023-11-16 16:55:00|8221.6|8211.6|8228.6|8218.6|8229.9|8219.9|8221.1|8211.1|176
1700154000000|2023-11-16 17:00:00|8228.4|8218.4|8235.1|8225.1|8235.9|8225.9|8224.4|8214.4|152
1700154300000|2023-11-16 17:05:00|8234.9|8224.9|8236.4|8226.4|8240.1|8230.1|8233.1|8223.1|146
1700154600000|2023-11-16 17:10:00|8236.1|8226.1|8235.9|8225.9|8238.9|8228.9|8232.9|8222.9|146
1700154900000|2023-11-16 17:15:00|8235.6|8225.6|8238.6|8228.6|8242.6|8232.6|8230.6|8220.6|141
1700155200000|2023-11-16 17:20:00|8238.4|8228.4|8238.9|8228.9|8242.9|8232.9|8236.9|8226.9|130
1700155500000|2023-11-16 17:25:00|8238.6|8228.6|8242.6|8232.6|8246.4|8236.4|8238.6|8228.6|85
1700155800000|2023-11-16 17:30:00|8243.4|8233.4|8243.4|8233.4|8244.9|8234.9|8241.1|8231.1|72
1700156100000|2023-11-16 17:35:00|8243.1|8233.1|8242.4|8232.4|8243.4|8233.4|8237.1|8227.1|79
1700156400000|2023-11-16 17:40:00|8241.9|8231.9|8245.4|8235.4|8248.9|8238.9|8241.9|8231.9|137
1700156700000|2023-11-16 17:45:00|8245.6|8235.6|8246.4|8236.4|8246.9|8236.9|8242.1|8232.1|102
1700157000000|2023-11-16 17:50:00|8246.6|8236.6|8245.4|8235.4|8247.6|8237.6|8243.6|8233.6|77
1700157300000|2023-11-16 17:55:00|8244.6|8234.6|8243.6|8233.6|8245.9|8235.9|8241.8|8231.8|108
1700157600000|2023-11-16 18:00:00|8243.8|8233.8|8248|8238|8251.5|8241.5|8243.4|8233.4|116
1700157900000|2023-11-16 18:05:00|8247.9|8237.9|8242|8232|8248.4|8238.4|8242|8232|124
1700158200000|2023-11-16 18:10:00|8242.3|8232.3|8234.3|8224.3|8243|8233|8233.8|8223.8|110
1700158500000|2023-11-16 18:15:00|8235.4|8225.4|8236.6|8226.6|8239.8|8229.8|8234.3|8224.3|70
1700158800000|2023-11-16 18:20:00|8236.3|8226.3|8236|8226|8236.3|8226.3|8234.5|8224.5|54
1700159100000|2023-11-16 18:25:00|8236.3|8226.3|8239|8229|8240|8230|8236.3|8226.3|76
1700159400000|2023-11-16 18:30:00|8239.3|8229.3|8239|8229|8240.6|8230.6|8238.1|8228.1|50
1700159700000|2023-11-16 18:35:00|8238.8|8228.8|8241.6|8231.6|8244.4|8234.4|8238.8|8228.8|64
1700160000000|2023-11-16 18:40:00|8241.5|8231.5|8240.8|8230.8|8242.5|8232.5|8240|8230|51
1700160300000|2023-11-16 18:45:00|8241.1|8231.1|8237|8227|8241.6|8231.6|8236.4|8226.4|78
1700160600000|2023-11-16 18:50:00|8237.1|8227.1|8239.5|8229.5|8240.8|8230.8|8237.1|8227.1|72
1700160900000|2023-11-16 18:55:00|8239.8|8229.8|8247.8|8227.8|8251.1|8235.4|8239.8|8227|25
1700182800000|2023-11-17 01:00:00|8240.3|8230.3|8239.1|8229.1|8241.4|8231.4|8237.4|8227.4|159
1700183100000|2023-11-17 01:05:00|8239.4|8229.4|8233.8|8223.8|8239.6|8229.6|8231|8221|234
1700183400000|2023-11-17 01:10:00|8233.5|8223.5|8229.3|8219.3|8236.5|8226.5|8228|8218|178
1700183700000|2023-11-17 01:15:00|8229|8219|8234.5|8224.5|8239.5|8229.5|8228.8|8218.8|263
1700184000000|2023-11-17 01:20:00|8234.8|8224.8|8238.8|8228.8|8240|8230|8233|8223|191
1700184300000|2023-11-17 01:25:00|8239|8229|8231.3|8221.3|8239.3|8229.3|8229.8|8219.8|174
1700184600000|2023-11-17 01:30:00|8231|8221|8234.5|8224.5|8236.5|8226.5|8227.3|8217.3|301
1700184900000|2023-11-17 01:35:00|8234.8|8224.8|8238|8228|8240|8230|8232|8222|212
1700185200000|2023-11-17 01:40:00|8237.6|8227.6|8235.8|8225.8|8241.3|8231.3|8235.4|8225.4|143
1700185500000|2023-11-17 01:45:00|8236|8226|8230|8220|8239.3|8229.3|8228.4|8218.4|184
1700185800000|2023-11-17 01:50:00|8229.9|8219.9|8229.1|8219.1|8233|8223|8227.6|8217.6|187
1700186100000|2023-11-17 01:55:00|8229|8219|8224.9|8214.9|8230.8|8220.8|8222.4|8212.4|178
1700186400000|2023-11-17 02:00:00|8224.6|8214.6|8234.5|8224.5|8235.5|8225.5|8223|8213|199
1700186700000|2023-11-17 02:05:00|8235.1|8225.1|8231.9|8221.9|8238|8228|8228.9|8218.9|192
1700187000000|2023-11-17 02:10:00|8231.8|8221.8|8229.8|8219.8|8231.8|8221.8|8225.6|8215.6|200
1700187300000|2023-11-17 02:15:00|8229.4|8219.4|8228|8218|8229.4|8219.4|8225.4|8215.4|106
1700187600000|2023-11-17 02:20:00|8227.5|8217.5|8226.9|8216.9|8228.8|8218.8|8224.6|8214.6|94
1700187900000|2023-11-17 02:25:00|8226.6|8216.6|8228.4|8218.4|8228.5|8218.5|8224.5|8214.5|120
1700188200000|2023-11-17 02:30:00|8228.3|8218.3|8227.3|8217.3|8230.8|8220.8|8224.1|8214.1|208
1700188500000|2023-11-17 02:35:00|8227|8217|8235.3|8225.3|8235.8|8225.8|8226.6|8216.6|215
1700188800000|2023-11-17 02:40:00|8235|8225|8232.3|8222.3|8235|8225|8230|8220|148
1700189100000|2023-11-17 02:45:00|8232.5|8222.5|8236.3|8226.3|8237.3|8227.3|8232.3|8222.3|160
1700189400000|2023-11-17 02:50:00|8235.8|8225.8|8244.8|8234.8|8245.8|8235.8|8235.5|8225.5|131
1700189700000|2023-11-17 02:55:00|8244.5|8234.5|8243.6|8233.6|8245.8|8235.8|8241.3|8231.3|121
1700190000000|2023-11-17 03:00:00|8243.4|8233.4|8248.3|8238.3|8249.4|8239.4|8241.5|8231.5|184
1700190300000|2023-11-17 03:05:00|8248|8238|8241|8231|8248|8238|8240.8|8230.8|172
1700190600000|2023-11-17 03:10:00|8241.8|8231.8|8247.4|8237.4|8248|8238|8241|8231|130
1700190900000|2023-11-17 03:15:00|8247.5|8237.5|8245.3|8235.3|8249|8239|8245.1|8235.1|114
1700191200000|2023-11-17 03:20:00|8245.5|8235.5|8246.5|8236.5|8248.3|8238.3|8243.5|8233.5|145
1700191500000|2023-11-17 03:25:00|8246.8|8236.8|8249.8|8239.8|8252.1|8242.1|8246.4|8236.4|152
1700191800000|2023-11-17 03:30:00|8249.5|8239.5|8247.3|8237.3|8249.5|8239.5|8245.5|8235.5|54
1700192100000|2023-11-17 03:35:00|8246.5|8236.5|8249.3|8239.3|8249.5|8239.5|8246.1|8236.1|54
1700192400000|2023-11-17 03:40:00|8249|8239|8246.9|8236.9|8249|8239|8244.6|8234.6|40
1700192700000|2023-11-17 03:45:00|8246.8|8236.8|8242.9|8232.9|8247.1|8237.1|8242.6|8232.6|29
1700193000000|2023-11-17 03:50:00|8242.6|8232.6|8241.8|8231.8|8243.4|8233.4|8241.8|8231.8|23
1700193300000|2023-11-17 03:55:00|8241.6|8231.6|8241.8|8231.8|8242.1|8232.1|8239.1|8229.1|52
1700193600000|2023-11-17 04:00:00|8242|8232|8245.5|8235.5|8246.8|8236.8|8242|8232|27
1700193900000|2023-11-17 04:05:00|8245.3|8235.3|8244.8|8234.8|8246.9|8236.9|8244.3|8234.3|32
1700194200000|2023-11-17 04:10:00|8245|8235|8241.8|8231.8|8245.5|8235.5|8241.3|8231.3|27
1700194500000|2023-11-17 04:15:00|8241.4|8231.4|8239.1|8229.1|8242.3|8232.3|8238.4|8228.4|39
1700194800000|2023-11-17 04:20:00|8238.5|8228.5|8239.3|8229.3|8240.1|8230.1|8237.3|8227.3|46
1700195100000|2023-11-17 04:25:00|8239.5|8229.5|8240.3|8230.3|8241.4|8231.4|8239.3|8229.3|28
1700195400000|2023-11-17 04:30:00|8240|8230|8243.1|8233.1|8244|8234|8240|8230|24
1700195700000|2023-11-17 04:35:00|8242.8|8232.8|8243.3|8233.3|8243.5|8233.5|8242.3|8232.3|16
1700196000000|2023-11-17 04:40:00|8243|8233|8243|8233|8243.3|8233.3|8241.4|8231.4|18
1700196300000|2023-11-17 04:45:00|8242.8|8232.8|8242.8|8232.8|8242.9|8232.9|8241.1|8231.1|16
1700196600000|2023-11-17 04:50:00|8243.3|8233.3|8243|8233|8244|8234|8242.8|8232.8|20
1700196900000|2023-11-17 04:55:00|8243.3|8233.3|8243.3|8233.3|8243.8|8233.8|8242.8|8232.8|39
1700197200000|2023-11-17 05:00:00|8243.5|8233.5|8239.3|8229.3|8243.5|8233.5|8239.3|8229.3|41
1700197500000|2023-11-17 05:05:00|8239.5|8229.5|8241.5|8231.5|8242.9|8232.9|8238.8|8228.8|69
1700197800000|2023-11-17 05:10:00|8240|8230|8240|8230|8241.5|8231.5|8239.9|8229.9|27
1700198100000|2023-11-17 05:15:00|8240.1|8230.1|8242.3|8232.3|8242.5|8232.5|8240|8230|36
1700198400000|2023-11-17 05:20:00|8242.5|8232.5|8240.8|8230.8|8244.1|8234.1|8239.8|8229.8|74
1700198700000|2023-11-17 05:25:00|8241.3|8231.3|8242.4|8232.4|8243.5|8233.5|8240.8|8230.8|74
1700199000000|2023-11-17 05:30:00|8242.3|8232.3|8242.6|8232.6|8249.8|8239.8|8241.5|8231.5|225
1700199300000|2023-11-17 05:35:00|8242.9|8232.9|8241.1|8231.1|8246.3|8236.3|8238.5|8228.5|183
1700199600000|2023-11-17 05:40:00|8241.3|8231.3|8240.9|8230.9|8248.9|8238.9|8240.5|8230.5|164
1700199900000|2023-11-17 05:45:00|8241.1|8231.1|8249.8|8239.8|8249.8|8239.8|8241.1|8231.1|189
1700200200000|2023-11-17 05:50:00|8250.1|8240.1|8253.3|8243.3|8254.1|8244.1|8248.9|8238.9|214
1700200500000|2023-11-17 05:55:00|8253.4|8243.4|8251.8|8241.8|8254.1|8244.1|8247.8|8237.8|206
1700200800000|2023-11-17 06:00:00|8251.6|8241.6|8252.3|8242.3|8255.8|8245.8|8250.5|8240.5|173
1700201100000|2023-11-17 06:05:00|8252|8242|8251.8|8241.8|8254.6|8244.6|8250.3|8240.3|175
1700201400000|2023-11-17 06:10:00|8251.3|8241.3|8252.5|8242.5|8254.3|8244.3|8250.3|8240.3|142
1700201700000|2023-11-17 06:15:00|8252.3|8242.3|8246.3|8236.3|8255.5|8245.5|8246.3|8236.3|215
1700202000000|2023-11-17 06:20:00|8245.9|8235.9|8248.3|8238.3|8251.5|8241.5|8245.9|8235.9|177
1700202300000|2023-11-17 06:25:00|8247.8|8237.8|8251.8|8241.8|8252.8|8242.8|8247.8|8237.8|125
1700202600000|2023-11-17 06:30:00|8251.3|8241.3|8254.3|8244.3|8256.5|8246.5|8250.6|8240.6|113
1700202900000|2023-11-17 06:35:00|8254.5|8244.5|8253.3|8243.3|8254.9|8244.9|8251.3|8241.3|147
1700203200000|2023-11-17 06:40:00|8253.1|8243.1|8250.5|8240.5|8253.6|8243.6|8249.8|8239.8|127
1700203500000|2023-11-17 06:45:00|8250.4|8240.4|8250.8|8240.8|8254.9|8244.9|8247.4|8237.4|167
1700203800000|2023-11-17 06:50:00|8250.4|8240.4|8248.3|8238.3|8250.5|8240.5|8243.8|8233.8|190
1700204100000|2023-11-17 06:55:00|8248|8238|8246.9|8236.9|8250.6|8240.6|8246.5|8236.5|144
1700204400000|2023-11-17 07:00:00|8246.1|8236.1|8231.5|8221.5|8246.3|8236.3|8231.5|8221.5|149
1700204700000|2023-11-17 07:05:00|8231.8|8221.8|8226.8|8216.8|8233.3|8223.3|8226.3|8216.3|156
1700205000000|2023-11-17 07:10:00|8227|8217|8222.5|8212.5|8228.1|8218.1|8220.8|8210.8|140
1700205300000|2023-11-17 07:15:00|8222.3|8212.3|8220.8|8210.8|8224.6|8214.6|8218.9|8208.9|113
1700205600000|2023-11-17 07:20:00|8221.1|8211.1|8221.4|8211.4|8221.9|8211.9|8218.1|8208.1|75
1700205900000|2023-11-17 07:25:00|8221.6|8211.6|8227.1|8217.1|8228.9|8218.9|8221.6|8211.6|81
1700206200000|2023-11-17 07:30:00|8227.4|8217.4|8233.8|8223.8|8234.9|8224.9|8226|8216|115
1700206500000|2023-11-17 07:35:00|8233.5|8223.5|8239.5|8229.5|8245.3|8235.3|8232.5|8222.5|168
1700206800000|2023-11-17 07:40:00|8239.3|8229.3|8232|8222|8239.8|8229.8|8228.9|8218.9|148
1700207100000|2023-11-17 07:45:00|8231.5|8221.5|8230.3|8220.3|8234.5|8224.5|8229|8219|107
1700207400000|2023-11-17 07:50:00|8230.1|8220.1|8228.3|8218.3|8232.3|8222.3|8225.5|8215.5|92
1700207700000|2023-11-17 07:55:00|8228|8218|8229.1|8219.1|8231.4|8221.4|8225.6|8215.6|119
1700208000000|2023-11-17 08:00:00|8230.4|8220.4|8228|8218|8233|8223|8218.1|8208.1|302
1700208300000|2023-11-17 08:05:00|8227.8|8217.8|8222.3|8212.3|8230.3|8220.3|8216.8|8206.8|220
1700208600000|2023-11-17 08:10:00|8222|8212|8219.6|8209.6|8224.3|8214.3|8213.4|8203.4|200
1700208900000|2023-11-17 08:15:00|8219.4|8209.4|8221.1|8211.1|8225.1|8215.1|8211.9|8201.9|205
1700209200000|2023-11-17 08:20:00|8220.9|8210.9|8213.9|8203.9|8224.4|8214.4|8213.6|8203.6|172
1700209500000|2023-11-17 08:25:00|8213.4|8203.4|8213.6|8203.6|8220.1|8210.1|8211.9|8201.9|170
1700209800000|2023-11-17 08:30:00|8213.4|8203.4|8218.4|8208.4|8222.1|8212.1|8210.6|8200.6|206
1700210100000|2023-11-17 08:35:00|8218.6|8208.6|8220.9|8210.9|8222.6|8212.6|8215.4|8205.4|189
1700210400000|2023-11-17 08:40:00|8221.6|8211.6|8210.9|8200.9|8221.6|8211.6|8210.1|8200.1|143
1700210700000|2023-11-17 08:45:00|8210.6|8200.6|8208.9|8198.9|8211.9|8201.9|8196.1|8186.1|231
1700211000000|2023-11-17 08:50:00|8208.6|8198.6|8208.4|8198.4|8211.1|8201.1|8200.9|8190.9|207
1700211300000|2023-11-17 08:55:00|8208.6|8198.6|8214.1|8204.1|8218.6|8208.6|8206.4|8196.4|189
1700211600000|2023-11-17 09:00:00|8214.4|8204.4|8212.4|8202.4|8217.4|8207.4|8201.3|8191.3|216
1700211900000|2023-11-17 09:05:00|8212.6|8202.6|8228.6|8218.6|8230.8|8220.8|8209.4|8199.4|272
1700212200000|2023-11-17 09:10:00|8227.9|8217.9|8238.4|8228.4|8241.9|8231.9|8221.6|8211.6|245
1700212500000|2023-11-17 09:15:00|8237.6|8227.6|8221.9|8211.9|8238.1|8228.1|8219.4|8209.4|199
1700212800000|2023-11-17 09:20:00|8222.1|8212.1|8219.4|8209.4|8222.1|8212.1|8212.4|8202.4|170
1700213100000|2023-11-17 09:25:00|8219.1|8209.1|8220.1|8210.1|8221.9|8211.9|8215.9|8205.9|86
1700213400000|2023-11-17 09:30:00|8220.4|8210.4|8225.1|8215.1|8228.6|8218.6|8219.4|8209.4|125
1700213700000|2023-11-17 09:35:00|8224.9|8214.9|8219.4|8209.4|8225.6|8215.6|8215.9|8205.9|118
1700214000000|2023-11-17 09:40:00|8219.1|8209.1|8213.4|8203.4|8221.9|8211.9|8213.4|8203.4|197
1700214300000|2023-11-17 09:45:00|8213.1|8203.1|8208.1|8198.1|8213.4|8203.4|8203.9|8193.9|178
1700214600000|2023-11-17 09:50:00|8207.9|8197.9|8208.1|8198.1|8211.1|8201.1|8203.9|8193.9|161
1700214900000|2023-11-17 09:55:00|8207.9|8197.9|8191.6|8181.6|8207.9|8197.9|8189.3|8179.3|148
1700215200000|2023-11-17 10:00:00|8191.9|8181.9|8193.1|8183.1|8195.6|8185.6|8188.9|8178.9|140
1700215500000|2023-11-17 10:05:00|8192.9|8182.9|8207.4|8197.4|8208.4|8198.4|8191.9|8181.9|194
1700215800000|2023-11-17 10:10:00|8207.6|8197.6|8208.4|8198.4|8211.1|8201.1|8205.4|8195.4|158
1700216100000|2023-11-17 10:15:00|8208.6|8198.6|8212.9|8202.9|8213.9|8203.9|8208.4|8198.4|129
1700216400000|2023-11-17 10:20:00|8213.1|8203.1|8224.9|8214.9|8226.4|8216.4|8207.9|8197.9|191
1700216700000|2023-11-17 10:25:00|8225.1|8215.1|8232.6|8222.6|8235.9|8225.9|8224.4|8214.4|191
1700217000000|2023-11-17 10:30:00|8232.9|8222.9|8224.4|8214.4|8232.9|8222.9|8220.4|8210.4|183
1700217300000|2023-11-17 10:35:00|8224.1|8214.1|8233.1|8223.1|8233.4|8223.4|8221.6|8211.6|165
1700217600000|2023-11-17 10:40:00|8233.4|8223.4|8248.6|8238.6|8249.4|8239.4|8232.1|8222.1|198
1700217900000|2023-11-17 10:45:00|8248.4|8238.4|8249.1|8239.1|8250.4|8240.4|8243.9|8233.9|193
1700218200000|2023-11-17 10:50:00|8250.4|8240.4|8251.1|8241.1|8253.1|8243.1|8248.6|8238.6|157
1700218500000|2023-11-17 10:55:00|8251.4|8241.4|8251.1|8241.1|8253.9|8243.9|8250.4|8240.4|123
1700218800000|2023-11-17 11:00:00|8251.9|8241.9|8245.6|8235.6|8251.9|8241.9|8243.9|8233.9|161
1700219100000|2023-11-17 11:05:00|8245.9|8235.9|8240.4|8230.4|8251.1|8241.1|8240.4|8230.4|125
1700219400000|2023-11-17 11:10:00|8240.1|8230.1|8242.9|8232.9|8247.6|8237.6|8237.9|8227.9|162
1700219700000|2023-11-17 11:15:00|8243.4|8233.4|8246.1|8236.1|8247.9|8237.9|8239.1|8229.1|120
1700220000000|2023-11-17 11:20:00|8245.9|8235.9|8233.9|8223.9|8245.9|8235.9|8231.9|8221.9|168
1700220300000|2023-11-17 11:25:00|8233.6|8223.6|8243.9|8233.9|8244.1|8234.1|8233.4|8223.4|142
1700220600000|2023-11-17 11:30:00|8243.6|8233.6|8237.1|8227.1|8244.1|8234.1|8237.1|8227.1|137
1700220900000|2023-11-17 11:35:00|8237.4|8227.4|8233.6|8223.6|8239.4|8229.4|8232.6|8222.6|151
1700221200000|2023-11-17 11:40:00|8233.9|8223.9|8235.1|8225.1|8236.1|8226.1|8232.1|8222.1|133
1700221500000|2023-11-17 11:45:00|8234.9|8224.9|8241.9|8231.9|8241.9|8231.9|8233.1|8223.1|159
1700221800000|2023-11-17 11:50:00|8241.6|8231.6|8241.1|8231.1|8249.6|8239.6|8241.1|8231.1|187
1700222100000|2023-11-17 11:55:00|8241.4|8231.4|8241.4|8231.4|8245.4|8235.4|8240.9|8230.9|123
1700222400000|2023-11-17 12:00:00|8240.9|8230.9|8238.6|8228.6|8241.6|8231.6|8236.4|8226.4|168
1700222700000|2023-11-17 12:05:00|8238.4|8228.4|8238.6|8228.6|8242.4|8232.4|8237.4|8227.4|174
1700223000000|2023-11-17 12:10:00|8238.4|8228.4|8234.4|8224.4|8239.6|8229.6|8233.6|8223.6|141
1700223300000|2023-11-17 12:15:00|8234.6|8224.6|8232.9|8222.9|8236.9|8226.9|8230.9|8220.9|146
1700223600000|2023-11-17 12:20:00|8233.1|8223.1|8234.9|8224.9|8236.9|8226.9|8232.6|8222.6|111
1700223900000|2023-11-17 12:25:00|8235.6|8225.6|8244.4|8234.4|8245.9|8235.9|8235.6|8225.6|151
1700224200000|2023-11-17 12:30:00|8244.6|8234.6|8247.4|8237.4|8257.9|8247.9|8244.6|8234.6|292
1700224500000|2023-11-17 12:35:00|8248.4|8238.4|8254.6|8244.6|8256.4|8246.4|8247.6|8237.6|189
1700224800000|2023-11-17 12:40:00|8254.9|8244.9|8257.1|8247.1|8259.1|8249.1|8254.1|8244.1|155
1700225100000|2023-11-17 12:45:00|8256.9|8246.9|8253.9|8243.9|8259.9|8249.9|8253.6|8243.6|141
1700225400000|2023-11-17 12:50:00|8253.6|8243.6|8258.6|8248.6|8258.9|8248.9|8253.6|8243.6|147
1700225700000|2023-11-17 12:55:00|8259.1|8249.1|8256.4|8246.4|8265.9|8255.9|8255.4|8245.4|241
1700226000000|2023-11-17 13:00:00|8257.1|8247.1|8259.9|8249.9|8264.1|8254.1|8251.5|8241.5|1086
1700226300000|2023-11-17 13:05:00|8260.4|8250.4|8257.9|8247.9|8262.1|8252.1|8253.4|8243.4|482
1700226600000|2023-11-17 13:10:00|8258.4|8248.4|8255.6|8245.6|8258.4|8248.4|8249.4|8239.4|436
1700226900000|2023-11-17 13:15:00|8256.1|8246.1|8256.9|8246.9|8264.4|8254.4|8251.4|8241.4|311
1700227200000|2023-11-17 13:20:00|8256.6|8246.6|8257.1|8247.1|8261.6|8251.6|8254.1|8244.1|280
1700227500000|2023-11-17 13:25:00|8256.1|8246.1|8255.1|8245.1|8258.1|8248.1|8253.1|8243.1|204
1700227800000|2023-11-17 13:30:00|8255.6|8245.6|8268.6|8258.6|8272.1|8262.1|8252.6|8242.6|384
1700228100000|2023-11-17 13:35:00|8268.9|8258.9|8260.9|8250.9|8272.6|8262.6|8260.1|8250.1|365
1700228400000|2023-11-17 13:40:00|8261.1|8251.1|8267.1|8257.1|8267.1|8257.1|8255.1|8245.1|292
1700228700000|2023-11-17 13:45:00|8266.9|8256.9|8257.6|8247.6|8268.1|8258.1|8257.1|8247.1|335
1700229000000|2023-11-17 13:50:00|8258.1|8248.1|8255.4|8245.4|8259.6|8249.6|8253.4|8243.4|258
1700229300000|2023-11-17 13:55:00|8255.1|8245.1|8259.4|8249.4|8263.6|8253.6|8254.9|8244.9|242
1700229600000|2023-11-17 14:00:00|8259.6|8249.6|8275.4|8265.4|8275.4|8265.4|8259.6|8249.6|330
1700229900000|2023-11-17 14:05:00|8274.9|8264.9|8264.4|8254.4|8275.4|8265.4|8259.4|8249.4|303
1700230200000|2023-11-17 14:10:00|8263.9|8253.9|8261.6|8251.6|8266.4|8256.4|8258.4|8248.4|269
1700230500000|2023-11-17 14:15:00|8261.4|8251.4|8263.1|8253.1|8264.9|8254.9|8256.4|8246.4|256
1700230800000|2023-11-17 14:20:00|8262.9|8252.9|8262.9|8252.9|8266.4|8256.4|8261.1|8251.1|194
1700231100000|2023-11-17 14:25:00|8263.1|8253.1|8259.9|8249.9|8264.6|8254.6|8258.1|8248.1|257
1700231400000|2023-11-17 14:30:00|8260.1|8250.1|8273.1|8263.1|8274.6|8264.6|8260.1|8250.1|442
1700231700000|2023-11-17 14:35:00|8272.6|8262.6|8263.1|8253.1|8273.9|8263.9|8259.6|8249.6|398
1700232000000|2023-11-17 14:40:00|8263.4|8253.4|8259.9|8249.9|8263.9|8253.9|8255.9|8245.9|328
1700232300000|2023-11-17 14:45:00|8260.1|8250.1|8266.4|8256.4|8268.9|8258.9|8260.1|8250.1|302
1700232600000|2023-11-17 14:50:00|8266.1|8256.1|8260.9|8250.9|8269.6|8259.6|8259.1|8249.1|307
1700232900000|2023-11-17 14:55:00|8261.1|8251.1|8262.4|8252.4|8262.6|8252.6|8255.9|8245.9|288
1700233200000|2023-11-17 15:00:00|8262.6|8252.6|8261.9|8251.9|8264.6|8254.6|8258.4|8248.4|301
1700233500000|2023-11-17 15:05:00|8262.1|8252.1|8268.4|8258.4|8269.9|8259.9|8257.4|8247.4|224
1700233800000|2023-11-17 15:10:00|8268.6|8258.6|8266.9|8256.9|8270.4|8260.4|8261.1|8251.1|239
1700234100000|2023-11-17 15:15:00|8267.1|8257.1|8273.9|8263.9|8274.1|8264.1|8265.9|8255.9|260
1700234400000|2023-11-17 15:20:00|8274.1|8264.1|8281.1|8271.1|8281.1|8271.1|8273.6|8263.6|235
1700234700000|2023-11-17 15:25:00|8281.6|8271.6|8278.4|8268.4|8283.4|8273.4|8272.6|8262.6|246
1700235000000|2023-11-17 15:30:00|8278.1|8268.1|8274.6|8264.6|8282.1|8272.1|8273.4|8263.4|215
1700235300000|2023-11-17 15:35:00|8275.1|8265.1|8278.9|8268.9|8279.6|8269.6|8270.4|8260.4|274
1700235600000|2023-11-17 15:40:00|8279.1|8269.1|8273.4|8263.4|8279.4|8269.4|8270.6|8260.6|198
1700235900000|2023-11-17 15:45:00|8273.1|8263.1|8274.9|8264.9|8276.1|8266.1|8269.9|8259.9|207
1700236200000|2023-11-17 15:50:00|8274.6|8264.6|8280.1|8270.1|8281.4|8271.4|8273.1|8263.1|196
1700236500000|2023-11-17 15:55:00|8280.6|8270.6|8278.1|8268.1|8281.4|8271.4|8274.9|8264.9|143
1700236800000|2023-11-17 16:00:00|8277.1|8267.1|8269.4|8259.4|8278.4|8268.4|8267.6|8257.6|196
1700237100000|2023-11-17 16:05:00|8269.1|8259.1|8275.9|8265.9|8275.9|8265.9|8267.6|8257.6|211
1700237400000|2023-11-17 16:10:00|8275.6|8265.6|8275.9|8265.9|8279.1|8269.1|8274.6|8264.6|134
1700237700000|2023-11-17 16:15:00|8275.6|8265.6|8272.4|8262.4|8277.1|8267.1|8269.6|8259.6|141
1700238000000|2023-11-17 16:20:00|8272.1|8262.1|8274.4|8264.4|8274.6|8264.6|8269.4|8259.4|151
1700238300000|2023-11-17 16:25:00|8273.9|8263.9|8270.4|8260.4|8274.6|8264.6|8266.4|8256.4|194
1700238600000|2023-11-17 16:30:00|8270.6|8260.6|8270.1|8260.1|8271.6|8261.6|8266.9|8256.9|165
1700238900000|2023-11-17 16:35:00|8269.9|8259.9|8270.6|8260.6|8273.1|8263.1|8269.4|8259.4|176
1700239200000|2023-11-17 16:40:00|8270.4|8260.4|8269.4|8259.4|8271.4|8261.4|8266.9|8256.9|141
1700239500000|2023-11-17 16:45:00|8269.1|8259.1|8274.9|8264.9|8275.9|8265.9|8267.1|8257.1|215
1700239800000|2023-11-17 16:50:00|8275.1|8265.1|8274.1|8264.1|8276.1|8266.1|8273.1|8263.1|120
1700240100000|2023-11-17 16:55:00|8273.4|8263.4|8279.9|8269.9|8280.4|8270.4|8273.4|8263.4|114
1700240400000|2023-11-17 17:00:00|8279.6|8269.6|8291.1|8281.1|8291.1|8281.1|8278.6|8268.6|88
1700240700000|2023-11-17 17:05:00|8291.4|8281.4|8297.6|8287.6|8299.6|8289.6|8291.4|8281.4|154
1700241000000|2023-11-17 17:10:00|8297.9|8287.9|8303.9|8293.9|8304.9|8294.9|8297.1|8287.1|163
1700241300000|2023-11-17 17:15:00|8303.6|8293.6|8310.6|8300.6|8311.1|8301.1|8303.6|8293.6|114
1700241600000|2023-11-17 17:20:00|8311.6|8301.6|8302.1|8292.1|8315.6|8305.6|8298.9|8288.9|141
1700241900000|2023-11-17 17:25:00|8302.4|8292.4|8304.1|8294.1|8305.1|8295.1|8300.1|8290.1|78
1700242200000|2023-11-17 17:30:00|8304.4|8294.4|8303.6|8293.6|8304.6|8294.6|8299.9|8289.9|105
1700242500000|2023-11-17 17:35:00|8303.9|8293.9|8303.4|8293.4|8304.6|8294.6|8302.1|8292.1|57
1700242800000|2023-11-17 17:40:00|8303.6|8293.6|8307.6|8297.6|8308.4|8298.4|8303.4|8293.4|43
1700243100000|2023-11-17 17:45:00|8307.4|8297.4|8304.1|8294.1|8307.6|8297.6|8303.4|8293.4|59
1700243400000|2023-11-17 17:50:00|8303.9|8293.9|8305.4|8295.4|8305.4|8295.4|8302.6|8292.6|52
1700243700000|2023-11-17 17:55:00|8305.1|8295.1|8304.3|8294.3|8306.8|8296.8|8301.8|8291.8|130
1700244000000|2023-11-17 18:00:00|8303.8|8293.8|8299|8289|8304|8294|8298.3|8288.3|72
1700244300000|2023-11-17 18:05:00|8299.3|8289.3|8301.3|8291.3|8301.3|8291.3|8298.3|8288.3|38
1700244600000|2023-11-17 18:10:00|8301.4|8291.4|8308.3|8298.3|8308.3|8298.3|8300.8|8290.8|50
1700244900000|2023-11-17 18:15:00|8308.4|8298.4|8308.9|8298.9|8310.3|8300.3|8307.1|8297.1|45
1700245200000|2023-11-17 18:20:00|8308.6|8298.6|8306.3|8296.3|8310.4|8300.4|8304.5|8294.5|49
1700245500000|2023-11-17 18:25:00|8306.5|8296.5|8307.3|8297.3|8307.5|8297.5|8303.8|8293.8|54
1700245800000|2023-11-17 18:30:00|8308|8298|8310.3|8300.3|8310.3|8300.3|8305.9|8295.9|51
1700246100000|2023-11-17 18:35:00|8310.5|8300.5|8310.6|8300.6|8311.8|8301.8|8309.8|8299.8|45
1700246400000|2023-11-17 18:40:00|8310.5|8300.5|8311.3|8301.3|8312|8302|8310.5|8300.5|39
1700246700000|2023-11-17 18:45:00|8311.5|8301.5|8311.3|8301.3|8313.3|8303.3|8310.5|8300.5|48
1700247000000|2023-11-17 18:50:00|8311.6|8301.6|8311.1|8301.1|8312.3|8302.3|8310.3|8300.3|79
1700247300000|2023-11-17 18:55:00|8311.5|8301.5|8318.3|8298.3|8319.3|8304.1|8311.5|8295.9|37
1700442000000|2023-11-20 01:00:00|8284|8274|8289.3|8279.3|8289.4|8279.4|8279.9|8269.9|250
1700442300000|2023-11-20 01:05:00|8289.1|8279.1|8292.4|8282.4|8294.8|8284.8|8287.6|8277.6|276
1700442600000|2023-11-20 01:10:00|8292.5|8282.5|8292.9|8282.9|8295.8|8285.8|8289.5|8279.5|204
1700442900000|2023-11-20 01:15:00|8293.1|8283.1|8298.8|8288.8|8300.5|8290.5|8292|8282|402
1700443200000|2023-11-20 01:20:00|8298.5|8288.5|8297.9|8287.9|8298.5|8288.5|8292.8|8282.8|281
1700443500000|2023-11-20 01:25:00|8297.3|8287.3|8303.8|8293.8|8304.8|8294.8|8296|8286|232
1700443800000|2023-11-20 01:30:00|8303.5|8293.5|8300|8290|8303.8|8293.8|8293.4|8283.4|458
1700444100000|2023-11-20 01:35:00|8300.3|8290.3|8298.5|8288.5|8302.5|8292.5|8297.3|8287.3|407
1700444400000|2023-11-20 01:40:00|8298.3|8288.3|8294.5|8284.5|8299.3|8289.3|8291.3|8281.3|329
1700444700000|2023-11-20 01:45:00|8293.8|8283.8|8297.1|8287.1|8298.4|8288.4|8291.8|8281.8|180
1700445000000|2023-11-20 01:50:00|8296.9|8286.9|8300.8|8290.8|8301.5|8291.5|8295|8285|222
1700445300000|2023-11-20 01:55:00|8300.5|8290.5|8297.3|8287.3|8302.8|8292.8|8296.3|8286.3|170
1700445600000|2023-11-20 02:00:00|8296.9|8286.9|8293|8283|8301.4|8291.4|8292.3|8282.3|221
1700445900000|2023-11-20 02:05:00|8292.5|8282.5|8298.8|8288.8|8299|8289|8292|8282|172
1700446200000|2023-11-20 02:10:00|8299|8289|8300.5|8290.5|8301.5|8291.5|8295|8285|185
1700446500000|2023-11-20 02:15:00|8300.3|8290.3|8303.8|8293.8|8304.8|8294.8|8299.1|8289.1|216
1700446800000|2023-11-20 02:20:00|8303.9|8293.9|8304|8294|8306.3|8296.3|8301.8|8291.8|214
1700447100000|2023-11-20 02:25:00|8303.9|8293.9|8309.4|8299.4|8311.6|8301.6|8303.3|8293.3|341
1700447400000|2023-11-20 02:30:00|8310.1|8300.1|8317.3|8307.3|8318.3|8308.3|8308.5|8298.5|379
1700447700000|2023-11-20 02:35:00|8317.5|8307.5|8324.8|8314.8|8325.4|8315.4|8315.8|8305.8|313
1700448000000|2023-11-20 02:40:00|8324.6|8314.6|8331|8321|8332.1|8322.1|8324.4|8314.4|256
1700448300000|2023-11-20 02:45:00|8331.4|8321.4|8326.8|8316.8|8331.4|8321.4|8326.8|8316.8|318
1700448600000|2023-11-20 02:50:00|8327|8317|8331.9|8321.9|8332.6|8322.6|8326.3|8316.3|243
1700448900000|2023-11-20 02:55:00|8332.1|8322.1|8333|8323|8335.5|8325.5|8330.5|8320.5|187
1700449200000|2023-11-20 03:00:00|8332.8|8322.8|8327.3|8317.3|8333.3|8323.3|8327.3|8317.3|203
1700449500000|2023-11-20 03:05:00|8327.5|8317.5|8331.3|8321.3|8332.3|8322.3|8327.5|8317.5|179
1700449800000|2023-11-20 03:10:00|8331|8321|8328.5|8318.5|8333.6|8323.6|8327.9|8317.9|187
1700450100000|2023-11-20 03:15:00|8328.8|8318.8|8332|8322|8333.8|8323.8|8328.5|8318.5|211
1700450400000|2023-11-20 03:20:00|8332.3|8322.3|8331.9|8321.9|8333.8|8323.8|8328.8|8318.8|192
1700450700000|2023-11-20 03:25:00|8332|8322|8338.1|8328.1|8338.5|8328.5|8331.4|8321.4|235
1700451000000|2023-11-20 03:30:00|8338.5|8328.5|8340.6|8330.6|8341.4|8331.4|8337.9|8327.9|132
1700451300000|2023-11-20 03:35:00|8340.4|8330.4|8336.8|8326.8|8341.4|8331.4|8336.8|8326.8|199
1700451600000|2023-11-20 03:40:00|8337.1|8327.1|8339.8|8329.8|8341.1|8331.1|8336.1|8326.1|108
1700451900000|2023-11-20 03:45:00|8340|8330|8340.9|8330.9|8341.1|8331.1|8339.1|8329.1|72
1700452200000|2023-11-20 03:50:00|8341.1|8331.1|8341.1|8331.1|8341.6|8331.6|8339.6|8329.6|65
1700452500000|2023-11-20 03:55:00|8341.4|8331.4|8340.9|8330.9|8341.4|8331.4|8340.3|8330.3|76
1700452800000|2023-11-20 04:00:00|8340.6|8330.6|8340.9|8330.9|8344.4|8334.4|8340.3|8330.3|128
1700453100000|2023-11-20 04:05:00|8341.1|8331.1|8343|8333|8343.9|8333.9|8341|8331|76
1700453400000|2023-11-20 04:10:00|8343.1|8333.1|8342.8|8332.8|8343.6|8333.6|8341.6|8331.6|63
1700453700000|2023-11-20 04:15:00|8342.6|8332.6|8347.8|8337.8|8349.1|8339.1|8342.6|8332.6|98
1700454000000|2023-11-20 04:20:00|8347.9|8337.9|8345|8335|8348.4|8338.4|8343.3|8333.3|112
1700454300000|2023-11-20 04:25:00|8344.8|8334.8|8347.1|8337.1|8348.9|8338.9|8344.1|8334.1|76
1700454600000|2023-11-20 04:30:00|8346.1|8336.1|8345.8|8335.8|8347.3|8337.3|8343.9|8333.9|81
1700454900000|2023-11-20 04:35:00|8345.1|8335.1|8344.1|8334.1|8345.3|8335.3|8344.1|8334.1|32
1700455200000|2023-11-20 04:40:00|8344.5|8334.5|8343.4|8333.4|8345.3|8335.3|8343.4|8333.4|59
1700455500000|2023-11-20 04:45:00|8343.3|8333.3|8340.9|8330.9|8343.5|8333.5|8340.4|8330.4|40
1700455800000|2023-11-20 04:50:00|8341.1|8331.1|8343.1|8333.1|8343.4|8333.4|8341.1|8331.1|40
1700456100000|2023-11-20 04:55:00|8343.4|8333.4|8341|8331|8343.4|8333.4|8340.4|8330.4|52
1700456400000|2023-11-20 05:00:00|8341.6|8331.6|8341.1|8331.1|8343.1|8333.1|8339.3|8329.3|92
1700456700000|2023-11-20 05:05:00|8341.5|8331.5|8339|8329|8341.8|8331.8|8337|8327|111
1700457000000|2023-11-20 05:10:00|8339.3|8329.3|8341.8|8331.8|8343.4|8333.4|8337.6|8327.6|105
1700457300000|2023-11-20 05:15:00|8342.3|8332.3|8342|8332|8345.3|8335.3|8341.5|8331.5|63
1700457600000|2023-11-20 05:20:00|8341.5|8331.5|8345.3|8335.3|8347|8337|8341.5|8331.5|87
1700457900000|2023-11-20 05:25:00|8345.5|8335.5|8341.4|8331.4|8346.1|8336.1|8340.8|8330.8|106
1700458200000|2023-11-20 05:30:00|8341.5|8331.5|8343.5|8333.5|8343.8|8333.8|8339|8329|263
1700458500000|2023-11-20 05:35:00|8344|8334|8344|8334|8345.9|8335.9|8341.8|8331.8|230
1700458800000|2023-11-20 05:40:00|8344.4|8334.4|8340|8330|8344.6|8334.6|8339.8|8329.8|185
1700459100000|2023-11-20 05:45:00|8340.3|8330.3|8332.6|8322.6|8341.3|8331.3|8330.6|8320.6|148
1700459400000|2023-11-20 05:50:00|8331.8|8321.8|8324.8|8314.8|8332.5|8322.5|8324.1|8314.1|154
1700459700000|2023-11-20 05:55:00|8325.3|8315.3|8328.3|8318.3|8328.8|8318.8|8322.8|8312.8|226
1700460000000|2023-11-20 06:00:00|8327.9|8317.9|8330.9|8320.9|8332.1|8322.1|8326.5|8316.5|264
1700460300000|2023-11-20 06:05:00|8330.8|8320.8|8329.5|8319.5|8333|8323|8326.8|8316.8|176
1700460600000|2023-11-20 06:10:00|8329.3|8319.3|8327.3|8317.3|8329.3|8319.3|8326.8|8316.8|89
1700460900000|2023-11-20 06:15:00|8327|8317|8325.3|8315.3|8329.8|8319.8|8323.5|8313.5|137
1700461200000|2023-11-20 06:20:00|8325.5|8315.5|8322|8312|8327.1|8317.1|8320.6|8310.6|169
1700461500000|2023-11-20 06:25:00|8322.1|8312.1|8317.3|8307.3|8325.8|8315.8|8317.3|8307.3|216
1700461800000|2023-11-20 06:30:00|8317|8307|8315.3|8305.3|8318.6|8308.6|8313|8303|147
1700462100000|2023-11-20 06:35:00|8315.6|8305.6|8313.6|8303.6|8319.8|8309.8|8313.3|8303.3|168
1700462400000|2023-11-20 06:40:00|8313.5|8303.5|8316.5|8306.5|8316.5|8306.5|8311|8301|161
1700462700000|2023-11-20 06:45:00|8317.3|8307.3|8318.4|8308.4|8318.8|8308.8|8314.5|8304.5|116
1700463000000|2023-11-20 06:50:00|8318.3|8308.3|8320.8|8310.8|8325.1|8315.1|8317.3|8307.3|199
1700463300000|2023-11-20 06:55:00|8320.5|8310.5|8321|8311|8322.6|8312.6|8319.3|8309.3|235
1700463600000|2023-11-20 07:00:00|8320.3|8310.3|8306.5|8296.5|8320.3|8310.3|8306.4|8296.4|146
1700463900000|2023-11-20 07:05:00|8306.3|8296.3|8311|8301|8313.8|8303.8|8304.8|8294.8|160
1700464200000|2023-11-20 07:10:00|8312|8302|8309.1|8299.1|8313.8|8303.8|8309.1|8299.1|71
1700464500000|2023-11-20 07:15:00|8309.4|8299.4|8309|8299|8314.5|8304.5|8303.4|8293.4|130
1700464800000|2023-11-20 07:20:00|8309.5|8299.5|8310.3|8300.3|8314.6|8304.6|8307.5|8297.5|103
1700465100000|2023-11-20 07:25:00|8311|8301|8312.3|8302.3|8315.9|8305.9|8310.1|8300.1|154
1700465400000|2023-11-20 07:30:00|8313|8303|8309|8299|8314.5|8304.5|8307|8297|193
1700465700000|2023-11-20 07:35:00|8308.8|8298.8|8320.3|8310.3|8320.6|8310.6|8308.8|8298.8|187
1700466000000|2023-11-20 07:40:00|8320.1|8310.1|8326.5|8316.5|8327.5|8317.5|8315.6|8305.6|179
1700466300000|2023-11-20 07:45:00|8325.8|8315.8|8318.5|8308.5|8328.4|8318.4|8317.8|8307.8|122
1700466600000|2023-11-20 07:50:00|8317.8|8307.8|8317.5|8307.5|8319.3|8309.3|8310.8|8300.8|143
1700466900000|2023-11-20 07:55:00|8318|8308|8317.4|8307.4|8322.6|8312.6|8313.6|8303.6|179
1700467200000|2023-11-20 08:00:00|8320.4|8310.4|8329.1|8319.1|8329.4|8319.4|8312.5|8302.5|344
1700467500000|2023-11-20 08:05:00|8329.4|8319.4|8327.6|8317.6|8333.9|8323.9|8325.9|8315.9|192
1700467800000|2023-11-20 08:10:00|8327.9|8317.9|8324.1|8314.1|8332.1|8322.1|8322.6|8312.6|193
1700468100000|2023-11-20 08:15:00|8323.9|8313.9|8310.1|8300.1|8323.9|8313.9|8309.6|8299.6|230
1700468400000|2023-11-20 08:20:00|8309.9|8299.9|8315.9|8305.9|8319.4|8309.4|8304.1|8294.1|237
1700468700000|2023-11-20 08:25:00|8315.4|8305.4|8319.4|8309.4|8324.6|8314.6|8310.4|8300.4|208
1700469000000|2023-11-20 08:30:00|8319.6|8309.6|8317.1|8307.1|8323.4|8313.4|8316.1|8306.1|251
1700469300000|2023-11-20 08:35:00|8317.4|8307.4|8332.6|8322.6|8333.6|8323.6|8312.6|8302.6|295
1700469600000|2023-11-20 08:40:00|8331.4|8321.4|8327.4|8317.4|8333.9|8323.9|8324.9|8314.9|204
1700469900000|2023-11-20 08:45:00|8327.6|8317.6|8316.4|8306.4|8328.9|8318.9|8314.9|8304.9|212
1700470200000|2023-11-20 08:50:00|8317.4|8307.4|8298.9|8288.9|8317.9|8307.9|8297.4|8286|251
1700470500000|2023-11-20 08:55:00|8299.4|8289.4|8303.9|8293.9|8309.1|8299.1|8299.4|8289.4|222
1700470800000|2023-11-20 09:00:00|8304.4|8294.4|8338.1|8328.1|8339.6|8329.6|8301.6|8291.6|599
1700471100000|2023-11-20 09:05:00|8337.6|8327.6|8336.1|8326.1|8338.9|8328.9|8328.4|8318.4|230
1700471400000|2023-11-20 09:10:00|8335.4|8325.4|8339.9|8329.9|8340.4|8330.4|8333.6|8323.6|179
1700471700000|2023-11-20 09:15:00|8340.1|8330.1|8341.4|8331.4|8344.1|8334.1|8338.9|8328.9|172
1700472000000|2023-11-20 09:20:00|8341.1|8331.1|8337.9|8327.9|8341.1|8331.1|8335.1|8325.1|149
1700472300000|2023-11-20 09:25:00|8337.4|8327.4|8339.6|8329.6|8341.1|8331.1|8335.1|8325.1|129
1700472600000|2023-11-20 09:30:00|8339.9|8329.9|8342.6|8332.6|8342.6|8332.6|8336.6|8326.6|181
1700472900000|2023-11-20 09:35:00|8342.4|8332.4|8342.6|8332.6|8343.9|8333.9|8339.9|8329.9|92
1700473200000|2023-11-20 09:40:00|8342.9|8332.9|8347.1|8337.1|8347.4|8337.4|8342.6|8332.6|113
1700473500000|2023-11-20 09:45:00|8347.4|8337.4|8350.6|8340.6|8352.6|8342.6|8347.1|8337.1|138
1700473800000|2023-11-20 09:50:00|8350.4|8340.4|8347.4|8337.4|8353.1|8343.1|8344.6|8334.6|139
1700474100000|2023-11-20 09:55:00|8347.1|8337.1|8350.6|8340.6|8351.9|8341.9|8345.4|8335.4|123
1700474400000|2023-11-20 10:00:00|8349.9|8339.9|8349.9|8339.9|8350.1|8340.1|8346.1|8336.1|109
1700474700000|2023-11-20 10:05:00|8350.1|8340.1|8347.9|8337.9|8350.6|8340.6|8346.4|8336.4|88
1700475000000|2023-11-20 10:10:00|8348.1|8338.1|8348.6|8338.6|8349.9|8339.9|8345.6|8335.6|125
1700475300000|2023-11-20 10:15:00|8348.9|8338.9|8349.6|8339.6|8349.9|8339.9|8347.4|8337.4|66
1700475600000|2023-11-20 10:20:00|8349.9|8339.9|8344.1|8334.1|8351.4|8341.4|8343.9|8333.9|68
1700475900000|2023-11-20 10:25:00|8344.9|8334.9|8345.9|8335.9|8346.4|8336.4|8343.1|8333.1|91
1700476200000|2023-11-20 10:30:00|8345.6|8335.6|8346.9|8336.9|8350.1|8340.1|8345.6|8335.6|101
1700476500000|2023-11-20 10:35:00|8347.1|8337.1|8349.9|8339.9|8350.4|8340.4|8345.9|8335.9|84
1700476800000|2023-11-20 10:40:00|8350.1|8340.1|8348.9|8338.9|8353.9|8343.9|8348.4|8338.4|165
1700477100000|2023-11-20 10:45:00|8349.1|8339.1|8352.9|8342.9|8352.9|8342.9|8348.4|8338.4|118
1700477400000|2023-11-20 10:50:00|8353.4|8343.4|8349.9|8339.9|8353.9|8343.9|8349.1|8339.1|113
1700477700000|2023-11-20 10:55:00|8350.4|8340.4|8348.1|8338.1|8354.1|8344.1|8348.1|8338.1|116
1700478000000|2023-11-20 11:00:00|8347.9|8337.9|8353.1|8343.1|8354.6|8344.6|8347.4|8337.4|137
1700478300000|2023-11-20 11:05:00|8353.4|8343.4|8358.6|8348.6|8359.6|8349.6|8353.4|8343.4|130
1700478600000|2023-11-20 11:10:00|8358.4|8348.4|8351.1|8341.1|8358.4|8348.4|8349.4|8339.4|173
1700478900000|2023-11-20 11:15:00|8352.1|8342.1|8352.9|8342.9|8355.4|8345.4|8351.6|8341.6|160
1700479200000|2023-11-20 11:20:00|8353.1|8343.1|8356.6|8346.6|8357.1|8347.1|8350.9|8340.9|111
1700479500000|2023-11-20 11:25:00|8356.4|8346.4|8356.1|8346.1|8359.6|8349.6|8355.9|8345.9|128
1700479800000|2023-11-20 11:30:00|8355.9|8345.9|8353.1|8343.1|8356.6|8346.6|8352.1|8342.1|86
1700480100000|2023-11-20 11:35:00|8353.6|8343.6|8350.4|8340.4|8353.9|8343.9|8349.4|8339.4|78
1700480400000|2023-11-20 11:40:00|8350.9|8340.9|8352.9|8342.9|8352.9|8342.9|8348.9|8338.9|86
1700480700000|2023-11-20 11:45:00|8352.6|8342.6|8353.6|8343.6|8354.1|8344.1|8349.4|8339.4|105
1700481000000|2023-11-20 11:50:00|8353.4|8343.4|8352.4|8342.4|8354.1|8344.1|8351.9|8341.9|73
1700481300000|2023-11-20 11:55:00|8351.9|8341.9|8351.9|8341.9|8352.9|8342.9|8351.6|8341.6|90
1700481600000|2023-11-20 12:00:00|8351.6|8341.6|8337.6|8327.6|8352.4|8342.4|8337.4|8327.4|146
1700481900000|2023-11-20 12:05:00|8337.4|8327.4|8339.6|8329.6|8339.6|8329.6|8334.4|8324.4|145
1700482200000|2023-11-20 12:10:00|8339.9|8329.9|8337.6|8327.6|8342.1|8332.1|8336.9|8326.9|106
1700482500000|2023-11-20 12:15:00|8337.4|8327.4|8341.4|8331.4|8343.9|8333.9|8334.6|8324.6|97
1700482800000|2023-11-20 12:20:00|8340.9|8330.9|8339.9|8329.9|8341.9|8331.9|8338.9|8328.9|72
1700483100000|2023-11-20 12:25:00|8340.1|8330.1|8343.1|8333.1|8344.9|8334.9|8339.4|8329.4|146
1700483400000|2023-11-20 12:30:00|8343.4|8333.4|8347.4|8337.4|8351.4|8341.4|8343.1|8333.1|317
1700483700000|2023-11-20 12:35:00|8347.6|8337.6|8351.4|8341.4|8352.6|8342.6|8347.6|8337.6|261
1700484000000|2023-11-20 12:40:00|8351.1|8341.1|8348.9|8338.9|8351.1|8341.1|8345.9|8335.9|122
1700484300000|2023-11-20 12:45:00|8349.1|8339.1|8346.6|8336.6|8349.9|8339.9|8346.6|8336.6|116
1700484600000|2023-11-20 12:50:00|8347.1|8337.1|8351.4|8341.4|8352.4|8342.4|8345.9|8335.9|204
1700484900000|2023-11-20 12:55:00|8351.1|8341.1|8354.1|8344.1|8355.9|8345.9|8351.1|8341.1|295
1700485200000|2023-11-20 13:00:00|8354.4|8344.4|8355.1|8345.1|8357.6|8347.6|8349.6|8339.6|581
1700485500000|2023-11-20 13:05:00|8354.6|8344.6|8356.4|8346.4|8357.1|8347.1|8348.1|8338.1|347
1700485800000|2023-11-20 13:10:00|8355.6|8345.6|8356.6|8346.6|8357.1|8347.1|8350.6|8340.6|232
1700486100000|2023-11-20 13:15:00|8356.4|8346.4|8350.9|8340.9|8358.1|8348.1|8348.9|8338.9|211
1700486400000|2023-11-20 13:20:00|8350.6|8340.6|8350.6|8340.6|8354.6|8344.6|8349.6|8339.6|275
1700486700000|2023-11-20 13:25:00|8351.1|8341.1|8341.9|8331.9|8351.1|8341.1|8340.4|8330.4|264
1700487000000|2023-11-20 13:30:00|8341.6|8331.6|8338.4|8328.4|8343.6|8333.6|8336.1|8326.1|318
1700487300000|2023-11-20 13:35:00|8337.9|8327.9|8343.6|8333.6|8345.4|8335.4|8337.6|8327.6|220
1700487600000|2023-11-20 13:40:00|8343.1|8333.1|8347.1|8337.1|8349.1|8339.1|8342.9|8332.9|297
1700487900000|2023-11-20 13:45:00|8346.6|8336.6|8346.6|8336.6|8350.1|8340.1|8345.4|8335.4|206
1700488200000|2023-11-20 13:50:00|8346.4|8336.4|8348.4|8338.4|8349.1|8339.1|8345.4|8335.4|146
1700488500000|2023-11-20 13:55:00|8347.9|8337.9|8344.9|8334.9|8349.4|8339.4|8342.1|8332.1|150
1700488800000|2023-11-20 14:00:00|8345.1|8335.1|8337.6|8327.6|8349.9|8339.9|8337.4|8327.4|254
1700489100000|2023-11-20 14:05:00|8337.1|8327.1|8338.1|8328.1|8343.1|8333.1|8335.6|8325.6|317
1700489400000|2023-11-20 14:10:00|8337.6|8327.6|8338.9|8328.9|8339.9|8329.9|8335.1|8325.1|267
1700489700000|2023-11-20 14:15:00|8339.1|8329.1|8335.4|8325.4|8339.6|8329.6|8331.6|8321.6|310
1700490000000|2023-11-20 14:20:00|8335.1|8325.1|8334.9|8324.9|8336.1|8326.1|8333.1|8323.1|250
1700490300000|2023-11-20 14:25:00|8334.6|8324.6|8339.1|8329.1|8339.9|8329.9|8333.6|8323.6|168
1700490600000|2023-11-20 14:30:00|8339.4|8329.4|8340.6|8330.6|8341.4|8331.4|8335.1|8325.1|415
1700490900000|2023-11-20 14:35:00|8340.4|8330.4|8350.6|8340.6|8353.4|8343.4|8337.9|8327.9|313
1700491200000|2023-11-20 14:40:00|8351.1|8341.1|8369.6|8359.6|8369.6|8359.6|8348.9|8338.9|356
1700491500000|2023-11-20 14:45:00|8369.4|8359.4|8379.1|8369.1|8380.1|8370.1|8367.9|8357.9|429
1700491800000|2023-11-20 14:50:00|8379.6|8369.6|8383.4|8373.4|8385.9|8375.9|8378.1|8368.1|362
1700492100000|2023-11-20 14:55:00|8383.6|8373.6|8388.4|8378.4|8389.6|8379.6|8381.6|8371.6|361
1700492400000|2023-11-20 15:00:00|8388.6|8378.6|8381.4|8371.4|8388.6|8378.6|8378.1|8368.1|420
1700492700000|2023-11-20 15:05:00|8380.1|8370.1|8375.1|8365.1|8382.4|8372.4|8371.1|8361.1|319
1700493000000|2023-11-20 15:10:00|8375.4|8365.4|8384.4|8374.4|8384.9|8374.9|8375.1|8365.1|249
1700493300000|2023-11-20 15:15:00|8384.1|8374.1|8385.9|8375.9|8389.1|8379.1|8382.6|8372.6|252
1700493600000|2023-11-20 15:20:00|8386.1|8376.1|8383.1|8373.1|8387.4|8377.4|8380.4|8370.4|264
1700493900000|2023-11-20 15:25:00|8382.9|8372.9|8397.4|8387.4|8397.6|8387.6|8381.1|8371.1|473
1700494200000|2023-11-20 15:30:00|8397.1|8387.1|8406.4|8396.4|8407.6|8397.6|8395.4|8385.4|311
1700494500000|2023-11-20 15:35:00|8405.9|8395.9|8402.6|8392.6|8407.6|8397.6|8394.4|8381.4|362
1700494800000|2023-11-20 15:40:00|8402.1|8392.1|8395.4|8385.4|8406.4|8396.4|8394.9|8384.9|326
1700495100000|2023-11-20 15:45:00|8395.6|8385.6|8402.6|8392.6|8405.9|8395.9|8395.1|8385.1|513
1700495400000|2023-11-20 15:50:00|8402.4|8392.4|8400.9|8390.9|8404|8394|8399.1|8389.1|628
1700495700000|2023-11-20 15:55:00|8400.1|8390.1|8405.4|8395.4|8406.1|8396.1|8399.1|8389.1|371
1700496000000|2023-11-20 16:00:00|8405.6|8395.6|8414.9|8404.9|8417.4|8407.3|8404.4|8394.4|361
1700496300000|2023-11-20 16:05:00|8414.6|8404.6|8420.4|8410.4|8427.4|8411.9|8412.6|8402.6|310
1700496600000|2023-11-20 16:10:00|8419.9|8409.9|8426.4|8416.4|8430.9|8420.9|8419.9|8409.9|342
1700496900000|2023-11-20 16:15:00|8426.1|8416.1|8429.4|8419.4|8431.4|8421.4|8423.4|8413.4|313
1700497200000|2023-11-20 16:20:00|8429.6|8419.6|8429.9|8419.9|8431.1|8421.1|8426.6|8416.6|257
1700497500000|2023-11-20 16:25:00|8429.6|8419.6|8425.9|8415.9|8431.4|8421.4|8424.9|8414.9|244
1700497800000|2023-11-20 16:30:00|8426.4|8416.4|8437.8|8427.8|8441.8|8431.8|8425.9|8415.9|369
1700498100000|2023-11-20 16:35:00|8438.4|8428.4|8434.1|8424.1|8442.9|8432.9|8427.5|8417.5|495
1700498400000|2023-11-20 16:40:00|8434.4|8424.4|8442.6|8432.6|8443.4|8433.4|8433.9|8423.9|357
1700498700000|2023-11-20 16:45:00|8441.9|8431.9|8433.9|8423.9|8441.9|8431.9|8431.9|8421.9|397
1700499000000|2023-11-20 16:50:00|8433.6|8423.6|8435.6|8425.6|8437.9|8427.9|8433.4|8423.4|270
1700499300000|2023-11-20 16:55:00|8436.1|8426.1|8438.4|8428.4|8438.9|8428.9|8433.4|8423.4|193
1700499600000|2023-11-20 17:00:00|8438.1|8428.1|8444.1|8434.1|8446.1|8436.1|8438.1|8428.1|107
1700499900000|2023-11-20 17:05:00|8443.9|8433.9|8442.4|8432.4|8448.4|8438.4|8442.1|8432.1|159
1700500200000|2023-11-20 17:10:00|8442.6|8432.6|8439.9|8429.9|8443.1|8433.1|8438.6|8428.6|107
1700500500000|2023-11-20 17:15:00|8440.1|8430.1|8444.1|8434.1|8447.1|8437.1|8440.1|8430.1|91
1700500800000|2023-11-20 17:20:00|8443.9|8433.9|8451.4|8441.4|8451.4|8441.4|8443.1|8433.1|87
1700501100000|2023-11-20 17:25:00|8450.4|8440.4|8448.9|8438.9|8451.1|8441.1|8448.1|8438.1|46
1700501400000|2023-11-20 17:30:00|8449.1|8439.1|8449.6|8439.6|8451.6|8441.6|8445.9|8435.9|125
1700501700000|2023-11-20 17:35:00|8449.1|8439.1|8448.4|8438.4|8451.6|8441.6|8448.1|8438.1|97
1700502000000|2023-11-20 17:40:00|8448.1|8438.1|8446.9|8436.9|8448.4|8438.4|8442.1|8432.1|148
1700502300000|2023-11-20 17:45:00|8446.6|8436.6|8444.4|8434.4|8447.4|8437.4|8443.4|8433.4|103
1700502600000|2023-11-20 17:50:00|8444.6|8434.6|8447.9|8437.9|8449.6|8439.6|8443.9|8433.9|109
1700502900000|2023-11-20 17:55:00|8448.1|8438.1|8448.9|8438.9|8456|8446|8447.8|8437.8|162
1700503200000|2023-11-20 18:00:00|8448.3|8438.3|8452|8442|8458.1|8448.1|8445.1|8435.1|317
1700503500000|2023-11-20 18:05:00|8451.9|8441.9|8450|8440|8454.1|8444.1|8446.1|8436.1|235
1700503800000|2023-11-20 18:10:00|8451.3|8441.3|8451.6|8441.6|8453.1|8443.1|8449.8|8439.8|169
1700504100000|2023-11-20 18:15:00|8451.4|8441.4|8448.3|8438.3|8452.3|8442.3|8447.9|8437.9|139
1700504400000|2023-11-20 18:20:00|8447.9|8437.9|8449.8|8439.8|8450.3|8440.3|8447.8|8437.8|121
1700504700000|2023-11-20 18:25:00|8449.5|8439.5|8450.4|8440.4|8450.5|8440.5|8448.9|8438.9|43
1700505000000|2023-11-20 18:30:00|8450.3|8440.3|8452.4|8442.4|8453.1|8443.1|8450.3|8440.3|91
1700505300000|2023-11-20 18:35:00|8451.9|8441.9|8450.4|8440.4|8452|8442|8449.9|8439.9|61
1700505600000|2023-11-20 18:40:00|8450.3|8440.3|8450.6|8440.6|8453.4|8443.4|8450.3|8440.3|76
1700505900000|2023-11-20 18:45:00|8450.4|8440.4|8449.1|8439.1|8451.5|8441.5|8448.4|8438.4|61
1700506200000|2023-11-20 18:50:00|8449.4|8439.4|8448.9|8438.9|8450|8440|8448|8438|59
1700506500000|2023-11-20 18:55:00|8449|8439|8455.6|8435.6|8456.8|8440.4|8448.9|8435.3|37
1700528400000|2023-11-21 01:00:00|8444.3|8434.3|8444.6|8434.6|8448.4|8438.4|8443.9|8433.9|204
1700528700000|2023-11-21 01:05:00|8444.9|8434.9|8441.8|8431.8|8445.9|8435.9|8437.8|8427.8|342
1700529000000|2023-11-21 01:10:00|8442.3|8432.3|8440.3|8430.3|8443.8|8433.8|8437.8|8427.8|367
1700529300000|2023-11-21 01:15:00|8440|8430|8447.8|8437.8|8452.5|8442.5|8439.1|8429.1|420
1700529600000|2023-11-21 01:20:00|8447.5|8437.5|8451.4|8441.4|8456.5|8446.5|8447|8437|358
1700529900000|2023-11-21 01:25:00|8451.6|8441.6|8457.3|8447.3|8458.9|8448.9|8447.8|8437.8|321
1700530200000|2023-11-21 01:30:00|8456.9|8446.9|8453.4|8443.4|8458.3|8448.3|8449.6|8439.6|327
1700530500000|2023-11-21 01:35:00|8454.5|8444.5|8455.5|8445.5|8456.1|8446.1|8449.8|8439.8|287
1700530800000|2023-11-21 01:40:00|8455.8|8445.8|8452.9|8442.9|8457.3|8447.3|8451.5|8441.5|304
1700531100000|2023-11-21 01:45:00|8453.1|8443.1|8462.5|8452.5|8464.5|8454.5|8453.1|8443.1|333
1700531400000|2023-11-21 01:50:00|8462.3|8452.3|8467.9|8457.9|8468.3|8458.3|8462.3|8452.3|266
1700531700000|2023-11-21 01:55:00|8468|8458|8464.8|8454.8|8468.8|8458.8|8461.1|8451.1|327
1700532000000|2023-11-21 02:00:00|8464.6|8454.6|8462|8452|8467.8|8457.8|8461.8|8451.8|325
1700532300000|2023-11-21 02:05:00|8462.3|8452.3|8462.6|8452.6|8466.8|8456.8|8461.8|8451.8|246
1700532600000|2023-11-21 02:10:00|8462.8|8452.8|8462.8|8452.8|8464|8454|8459.6|8449.6|223
1700532900000|2023-11-21 02:15:00|8463.5|8453.5|8462.4|8452.4|8467.5|8457.5|8461.6|8451.6|179
1700533200000|2023-11-21 02:20:00|8462.8|8452.8|8463.8|8453.8|8464.5|8454.5|8461.9|8451.9|76
1700533500000|2023-11-21 02:25:00|8463.5|8453.5|8454|8444|8464.3|8454.3|8451.9|8441.9|170
1700533800000|2023-11-21 02:30:00|8453.8|8443.8|8454.1|8444.1|8458.3|8448.3|8451.9|8441.9|376
1700534100000|2023-11-21 02:35:00|8454.3|8444.3|8455.8|8445.8|8460.3|8450.3|8453.9|8443.9|251
1700534400000|2023-11-21 02:40:00|8456.3|8446.3|8460.5|8450.5|8461.5|8451.5|8455.8|8445.8|224
1700534700000|2023-11-21 02:45:00|8460.3|8450.3|8463.3|8453.3|8469.5|8459.5|8458.6|8448.6|277
1700535000000|2023-11-21 02:50:00|8462.9|8452.9|8454.3|8444.3|8463|8453|8453.8|8443.8|237
1700535300000|2023-11-21 02:55:00|8454.5|8444.5|8453.5|8443.5|8457.8|8447.8|8453.5|8443.5|176
1700535600000|2023-11-21 03:00:00|8453.9|8443.9|8453.9|8443.9|8456.6|8446.6|8450.1|8440.1|257
1700535900000|2023-11-21 03:05:00|8453.3|8443.3|8444.8|8434.8|8454.4|8444.4|8443|8433|204
1700536200000|2023-11-21 03:10:00|8445.3|8435.3|8445.8|8435.8|8448.3|8438.3|8444.3|8434.3|163
1700536500000|2023-11-21 03:15:00|8445.5|8435.5|8450.3|8440.3|8452|8442|8445.3|8435.3|258
1700536800000|2023-11-21 03:20:00|8450.6|8440.6|8452.1|8442.1|8453.4|8443.4|8447.4|8437.4|272
1700537100000|2023-11-21 03:25:00|8451.8|8441.8|8449.8|8439.8|8454|8444|8448.8|8438.8|221
1700537400000|2023-11-21 03:30:00|8449.5|8439.5|8446.8|8436.8|8449.8|8439.8|8446.3|8436.3|97
1700537700000|2023-11-21 03:35:00|8447.1|8437.1|8453.9|8443.9|8453.9|8443.9|8446.6|8436.6|124
1700538000000|2023-11-21 03:40:00|8453.6|8443.6|8450.5|8440.5|8453.6|8443.6|8449|8439|104
1700538300000|2023-11-21 03:45:00|8450.8|8440.8|8449.3|8439.3|8451.8|8441.8|8447|8437|94
1700538600000|2023-11-21 03:50:00|8449|8439|8448.8|8438.8|8450.8|8440.8|8447.8|8437.8|71
1700538900000|2023-11-21 03:55:00|8448.3|8438.3|8449|8439|8449.8|8439.8|8447.5|8437.5|49
1700539200000|2023-11-21 04:00:00|8449.3|8439.3|8450.3|8440.3|8452.5|8442.5|8448.3|8438.3|86
1700539500000|2023-11-21 04:05:00|8451.1|8441.1|8450.3|8440.3|8451.1|8441.1|8447.3|8437.3|70
1700539800000|2023-11-21 04:10:00|8450.5|8440.5|8450.8|8440.8|8451.1|8441.1|8449.1|8439.1|41
1700540100000|2023-11-21 04:15:00|8450.1|8440.1|8451.5|8441.5|8453.5|8443.5|8450.1|8440.1|64
1700540400000|2023-11-21 04:20:00|8451.8|8441.8|8451|8441|8451.8|8441.8|8450.8|8440.8|25
1700540700000|2023-11-21 04:25:00|8451.3|8441.3|8451.9|8441.9|8452.6|8442.6|8450.9|8440.9|64
1700541000000|2023-11-21 04:30:00|8451.8|8441.8|8452|8442|8452.5|8442.5|8450.9|8440.9|72
1700541300000|2023-11-21 04:35:00|8450.8|8440.8|8449.3|8439.3|8451|8441|8448.5|8438.5|47
1700541600000|2023-11-21 04:40:00|8449.8|8439.8|8449.5|8439.5|8449.8|8439.8|8449|8439|24
1700541900000|2023-11-21 04:45:00|8449.8|8439.8|8450.3|8440.3|8452.8|8442.8|8449.8|8439.8|25
1700542200000|2023-11-21 04:50:00|8450|8440|8449.3|8439.3|8451.1|8441.1|8448.8|8438.8|34
1700542500000|2023-11-21 04:55:00|8449.5|8439.5|8450.3|8440.3|8450.5|8440.5|8448.8|8438.8|22
1700542800000|2023-11-21 05:00:00|8450.6|8440.6|8450|8440|8450.6|8440.6|8449|8439|44
1700543100000|2023-11-21 05:05:00|8450.5|8440.5|8453.8|8443.8|8454.9|8444.9|8450|8440|97
1700543400000|2023-11-21 05:10:00|8454|8444|8455.4|8445.4|8455.4|8445.4|8452|8442|77
1700543700000|2023-11-21 05:15:00|8455.1|8445.1|8455.3|8445.3|8455.9|8445.9|8454|8444|69
1700544000000|2023-11-21 05:20:00|8454.9|8444.9|8453.5|8443.5|8454.9|8444.9|8452.5|8442.5|55
1700544300000|2023-11-21 05:25:00|8453.8|8443.8|8450.3|8440.3|8454.6|8444.6|8448.3|8438.3|157
1700544600000|2023-11-21 05:30:00|8450|8440|8452.3|8442.3|8454.6|8444.6|8448.4|8438.4|319
1700544900000|2023-11-21 05:35:00|8452.1|8442.1|8462.8|8452.8|8463.8|8453.8|8450|8440|379
1700545200000|2023-11-21 05:40:00|8462.5|8452.5|8454.8|8444.8|8464.3|8454.3|8454.5|8444.5|237
1700545500000|2023-11-21 05:45:00|8455|8445|8452.8|8442.8|8457.5|8447.5|8450|8440|249
1700545800000|2023-11-21 05:50:00|8453.3|8443.3|8446.5|8436.5|8453.5|8443.5|8444.6|8434.6|211
1700546100000|2023-11-21 05:55:00|8446.8|8436.8|8446|8436|8447.5|8437.5|8443.4|8433.4|211
1700546400000|2023-11-21 06:00:00|8446.5|8436.5|8449.1|8439.1|8453.1|8443.1|8446.5|8436.5|291
1700546700000|2023-11-21 06:05:00|8449.3|8439.3|8443.3|8433.3|8451.1|8441.1|8442.5|8432.5|281
1700547000000|2023-11-21 06:10:00|8443|8433|8440.6|8430.6|8447.5|8437.5|8440.4|8430.4|251
1700547300000|2023-11-21 06:15:00|8440.4|8430.4|8436.6|8426.6|8442.5|8432.5|8436.6|8426.6|154
1700547600000|2023-11-21 06:20:00|8436.9|8426.9|8439.3|8429.3|8441.9|8431.9|8436.6|8426.6|255
1700547900000|2023-11-21 06:25:00|8439.9|8429.9|8437.6|8427.6|8440.3|8430.3|8435.5|8425.5|260
1700548200000|2023-11-21 06:30:00|8437.4|8427.4|8437.8|8427.8|8441.3|8431.3|8436.8|8426.8|163
1700548500000|2023-11-21 06:35:00|8438.6|8428.6|8435.8|8425.8|8442|8432|8434.8|8424.8|150
1700548800000|2023-11-21 06:40:00|8436.8|8426.8|8436.4|8426.4|8438|8428|8433.3|8423.3|163
1700549100000|2023-11-21 06:45:00|8436.6|8426.6|8444.9|8434.9|8445.3|8435.3|8436.6|8426.6|277
1700549400000|2023-11-21 06:50:00|8444.5|8434.5|8442.8|8432.8|8446.4|8436.4|8441.8|8431.8|148
1700549700000|2023-11-21 06:55:00|8443.3|8433.3|8440.3|8430.3|8443.5|8433.5|8439.5|8429.5|236
1700550000000|2023-11-21 07:00:00|8440.8|8430.8|8444.1|8434.1|8445|8435|8439.8|8429.8|141
1700550300000|2023-11-21 07:05:00|8444.4|8434.4|8449|8439|8449.1|8439.1|8436.4|8426.4|234
1700550600000|2023-11-21 07:10:00|8449.5|8439.5|8456.9|8446.9|8462|8452|8447.3|8437.3|213
1700550900000|2023-11-21 07:15:00|8457.5|8447.5|8462.1|8452.1|8468.9|8458.9|8456.5|8446.5|179
1700551200000|2023-11-21 07:20:00|8462.4|8452.4|8465|8455|8466.8|8456.8|8461.8|8451.8|220
1700551500000|2023-11-21 07:25:00|8464.8|8454.8|8464.9|8454.9|8467.3|8457.3|8461.5|8451.5|164
1700551800000|2023-11-21 07:30:00|8464.6|8454.6|8458.4|8448.4|8468.5|8458.5|8458.4|8448.4|164
1700552100000|2023-11-21 07:35:00|8458.9|8448.9|8457.3|8447.3|8462.8|8452.8|8456.4|8446.4|161
1700552400000|2023-11-21 07:40:00|8457.8|8447.8|8463.9|8453.9|8464.1|8454.1|8454.1|8444.1|175
1700552700000|2023-11-21 07:45:00|8464.1|8454.1|8460.1|8450.1|8467|8457|8456.5|8446.5|274
1700553000000|2023-11-21 07:50:00|8459.4|8449.4|8456|8446|8461.5|8451.5|8453.3|8443.3|355
1700553300000|2023-11-21 07:55:00|8455.8|8445.8|8469.8|8459.8|8472.3|8461|8455.8|8445.8|192
1700553600000|2023-11-21 08:00:00|8470|8460|8473.4|8463.4|8479.4|8469.4|8463.3|8453.3|364
1700553900000|2023-11-21 08:05:00|8473.6|8463.6|8474.6|8464.6|8478.9|8468.9|8471.1|8461.1|217
1700554200000|2023-11-21 08:10:00|8475.1|8465.1|8477.1|8467.1|8477.6|8467.6|8473.1|8463.1|152
1700554500000|2023-11-21 08:15:00|8477.4|8467.4|8478.4|8468.4|8481.6|8471.6|8474.4|8464.4|184
1700554800000|2023-11-21 08:20:00|8479.1|8469.1|8483.9|8473.9|8484.9|8474.9|8477.1|8467.1|256
1700555100000|2023-11-21 08:25:00|8483.6|8473.6|8483.9|8473.9|8490.9|8480.9|8478.4|8468.4|261
1700555400000|2023-11-21 08:30:00|8483.6|8473.6|8484.4|8474.4|8489.6|8479.6|8483.1|8473.1|217
1700555700000|2023-11-21 08:35:00|8484.1|8474.1|8479.6|8469.6|8484.9|8474.9|8478.9|8468.9|217
1700556000000|2023-11-21 08:40:00|8479.4|8469.4|8476.4|8466.4|8482.9|8472.9|8476.1|8466.1|221
1700556300000|2023-11-21 08:45:00|8476.6|8466.6|8476.4|8466.4|8479.9|8469.9|8475.9|8465.9|256
1700556600000|2023-11-21 08:50:00|8476.1|8466.1|8453.4|8443.4|8476.4|8466.4|8453.4|8443.4|364
1700556900000|2023-11-21 08:55:00|8453.9|8443.9|8454.6|8444.6|8456.4|8446.4|8449.4|8439.4|235
1700557200000|2023-11-21 09:00:00|8454.1|8444.1|8468.1|8458.1|8468.6|8458.6|8452.4|8442.4|391
1700557500000|2023-11-21 09:05:00|8467.9|8457.9|8471.4|8461.4|8474.6|8464.6|8463.4|8453.4|259
1700557800000|2023-11-21 09:10:00|8471.6|8461.6|8463.6|8453.6|8474.9|8464.9|8463.4|8453.4|234
1700558100000|2023-11-21 09:15:00|8463.9|8453.9|8464.4|8454.4|8466.6|8456.6|8461.1|8451.1|234
1700558400000|2023-11-21 09:20:00|8464.6|8454.6|8463.6|8453.6|8466.6|8456.6|8461.1|8451.1|174
1700558700000|2023-11-21 09:25:00|8463.9|8453.9|8453.4|8443.4|8465.9|8455.9|8452.1|8442.1|222
1700559000000|2023-11-21 09:30:00|8453.1|8443.1|8454.4|8444.4|8457.4|8447.4|8450.9|8440.9|204
1700559300000|2023-11-21 09:35:00|8455.1|8445.1|8460.9|8450.9|8462.6|8452.6|8454.6|8444.6|162
1700559600000|2023-11-21 09:40:00|8461.6|8451.6|8453.9|8443.9|8461.9|8451.9|8453.1|8443.1|153
1700559900000|2023-11-21 09:45:00|8453.6|8443.6|8446.9|8436.9|8454.6|8444.6|8446.1|8436.1|160
1700560200000|2023-11-21 09:50:00|8446.6|8436.6|8447.4|8437.4|8448.9|8438.9|8444.4|8434.4|216
1700560500000|2023-11-21 09:55:00|8447.1|8437.1|8445.4|8435.4|8448.9|8438.9|8442.1|8432.1|183
1700560800000|2023-11-21 10:00:00|8445.1|8435.1|8447.9|8437.9|8452.9|8442.9|8443.9|8433.9|199
1700561100000|2023-11-21 10:05:00|8448.1|8438.1|8443.9|8433.9|8452.4|8442.4|8442.4|8432.4|168
1700561400000|2023-11-21 10:10:00|8443.6|8433.6|8441.1|8431.1|8444.6|8434.6|8441.1|8431.1|122
1700561700000|2023-11-21 10:15:00|8442.4|8432.4|8442.4|8432.4|8443.6|8433.6|8439.1|8429.1|146
1700562000000|2023-11-21 10:20:00|8442.6|8432.6|8450.1|8440.1|8454.1|8444.1|8442.6|8432.6|190
1700562300000|2023-11-21 10:25:00|8450.4|8440.4|8457.4|8447.4|8458.6|8448.6|8448.9|8438.9|187
1700562600000|2023-11-21 10:30:00|8458.1|8448.1|8465.6|8455.6|8465.6|8455.6|8458.1|8448.1|156
1700562900000|2023-11-21 10:35:00|8465.1|8455.1|8463.6|8453.6|8465.4|8455.4|8460.1|8450.1|141
1700563200000|2023-11-21 10:40:00|8462.1|8452.1|8456.6|8446.6|8462.4|8452.4|8456.1|8446.1|98
1700563500000|2023-11-21 10:45:00|8456.4|8446.4|8448.1|8438.1|8456.4|8446.4|8447.6|8437.6|159
1700563800000|2023-11-21 10:50:00|8447.9|8437.9|8443.4|8433.4|8448.9|8438.9|8443.1|8433.1|229
1700564100000|2023-11-21 10:55:00|8444.1|8434.1|8438.6|8428.6|8444.4|8434.4|8438.6|8428.6|148
1700564400000|2023-11-21 11:00:00|8439.1|8429.1|8442.1|8432.1|8445.4|8435.4|8437.9|8427.9|191
1700564700000|2023-11-21 11:05:00|8441.6|8431.6|8435.4|8425.4|8442.9|8432.9|8434.9|8424.9|163
1700565000000|2023-11-21 11:10:00|8436.1|8426.1|8434.1|8424.1|8438.9|8428.9|8432.6|8422.6|170
1700565300000|2023-11-21 11:15:00|8434.6|8424.6|8432.1|8422.1|8436.6|8426.6|8432.1|8422.1|111
1700565600000|2023-11-21 11:20:00|8432.4|8422.4|8432.9|8422.9|8435.6|8425.6|8431.6|8421.6|272
1700565900000|2023-11-21 11:25:00|8433.1|8423.1|8431.6|8421.6|8434.6|8424.6|8431.4|8421.4|178
1700566200000|2023-11-21 11:30:00|8431.4|8421.4|8431.6|8421.6|8434.4|8424.4|8431.1|8421.1|106
1700566500000|2023-11-21 11:35:00|8431.9|8421.9|8430.6|8420.6|8436.1|8426.1|8427.6|8417.6|236
1700566800000|2023-11-21 11:40:00|8430.9|8420.9|8432.1|8422.1|8436.4|8426.4|8430.9|8420.9|113
1700567100000|2023-11-21 11:45:00|8431.4|8421.4|8428.9|8418.9|8434.1|8424.1|8428.4|8418.4|132
1700567400000|2023-11-21 11:50:00|8429.6|8419.6|8426.9|8416.9|8431.4|8421.4|8423.6|8413.6|183
1700567700000|2023-11-21 11:55:00|8426.6|8416.6|8424.9|8414.9|8429.9|8419.9|8422.4|8412.4|168
1700568000000|2023-11-21 12:00:00|8424.6|8414.6|8428.9|8418.9|8430.6|8420.6|8424.6|8414.6|201
1700568300000|2023-11-21 12:05:00|8429.1|8419.1|8430.4|8420.4|8432.9|8422.9|8427.9|8417.9|170
1700568600000|2023-11-21 12:10:00|8430.6|8420.6|8436.1|8426.1|8438.6|8428.6|8430.1|8420.1|194
1700568900000|2023-11-21 12:15:00|8436.4|8426.4|8436.9|8426.9|8438.4|8428.4|8433.6|8423.6|151
1700569200000|2023-11-21 12:20:00|8437.1|8427.1|8433.9|8423.9|8437.6|8427.6|8430.1|8420.1|159
1700569500000|2023-11-21 12:25:00|8434.1|8424.1|8433.6|8423.6|8438.1|8428.1|8432.4|8422.4|207
1700569800000|2023-11-21 12:30:00|8434.1|8424.1|8425.9|8415.9|8435.6|8425.6|8425.9|8415.9|453
1700570100000|2023-11-21 12:35:00|8426.4|8416.4|8426.4|8416.4|8431.9|8421.9|8423.4|8413.4|234
1700570400000|2023-11-21 12:40:00|8425.6|8415.6|8427.9|8417.9|8427.9|8417.9|8423.1|8413.1|177
1700570700000|2023-11-21 12:45:00|8427.4|8417.4|8433.6|8423.6|8434.4|8424.4|8426.9|8416.9|175
1700571000000|2023-11-21 12:50:00|8433.4|8423.4|8429.1|8419.1|8434.1|8424.1|8426.6|8416.6|223
1700571300000|2023-11-21 12:55:00|8429.4|8419.4|8429.9|8419.9|8433.1|8423.1|8428.1|8418.1|234
1700571600000|2023-11-21 13:00:00|8429.6|8419.6|8427.9|8417.9|8437.1|8427.1|8414.5|8404.5|742
1700571900000|2023-11-21 13:05:00|8428.4|8418.4|8441.4|8431.4|8441.6|8431.6|8423.9|8413.9|484
1700572200000|2023-11-21 13:10:00|8441.6|8431.6|8444.9|8434.9|8446.9|8436.9|8439.4|8429.4|333
1700572500000|2023-11-21 13:15:00|8444.6|8434.6|8450.1|8440.1|8451.4|8441.4|8441.9|8431.9|262
1700572800000|2023-11-21 13:20:00|8450.4|8440.4|8452.9|8442.9|8453.4|8443.4|8448.4|8438.4|254
1700573100000|2023-11-21 13:25:00|8453.1|8443.1|8451.6|8441.6|8457.4|8447.4|8450.4|8440.4|260
1700573400000|2023-11-21 13:30:00|8451.4|8441.4|8447.4|8437.4|8457.9|8447.9|8447.4|8437.4|348
1700573700000|2023-11-21 13:35:00|8447.6|8437.6|8452.1|8442.1|8456.1|8446.1|8447.4|8437.4|394
1700574000000|2023-11-21 13:40:00|8451.9|8441.9|8442.1|8432.1|8453.9|8443.9|8441.6|8431.6|346
1700574300000|2023-11-21 13:45:00|8442.4|8432.4|8438.9|8428.9|8444.4|8434.4|8437.6|8427.6|279
1700574600000|2023-11-21 13:50:00|8438.6|8428.6|8436.9|8426.9|8440.4|8430.4|8433.4|8423.4|353
1700574900000|2023-11-21 13:55:00|8436.4|8426.4|8437.9|8427.9|8438.9|8428.9|8432.9|8422.9|286
1700575200000|2023-11-21 14:00:00|8438.1|8428.1|8435.9|8425.9|8441.4|8431.4|8435.1|8425.1|232
1700575500000|2023-11-21 14:05:00|8435.6|8425.6|8444.4|8434.4|8444.9|8434.9|8435.1|8425.1|245
1700575800000|2023-11-21 14:10:00|8444.1|8434.1|8445.9|8435.9|8448.6|8438.6|8443.1|8433.1|240
1700576100000|2023-11-21 14:15:00|8445.6|8435.6|8447.4|8437.4|8449.6|8439.6|8445.1|8435.1|149
1700576400000|2023-11-21 14:20:00|8446.9|8436.9|8448.6|8438.6|8450.9|8440.9|8445.6|8435.6|236
1700576700000|2023-11-21 14:25:00|8448.4|8438.4|8452.1|8442.1|8453.9|8443.9|8448.1|8438.1|247
1700577000000|2023-11-21 14:30:00|8452.6|8442.6|8456.1|8446.1|8457.4|8447.4|8450.1|8440.1|338
1700577300000|2023-11-21 14:35:00|8455.9|8445.9|8456.9|8446.9|8459.1|8449.1|8452.6|8442.6|307
1700577600000|2023-11-21 14:40:00|8457.1|8447.1|8458.1|8448.1|8463.4|8453.4|8456.9|8446.9|426
1700577900000|2023-11-21 14:45:00|8458.4|8448.4|8468.1|8458.1|8469.4|8459.4|8457.6|8447.6|388
1700578200000|2023-11-21 14:50:00|8468.4|8458.4|8471.6|8461.6|8473.6|8463.6|8466.6|8456.6|257
1700578500000|2023-11-21 14:55:00|8471.9|8461.9|8471.4|8461.4|8472.6|8462.6|8466.9|8456.9|283
1700578800000|2023-11-21 15:00:00|8471.6|8461.6|8470.4|8460.4|8478.9|8468.9|8469.1|8459.1|352
1700579100000|2023-11-21 15:05:00|8470.1|8460.1|8467.4|8457.4|8470.4|8460.4|8463.9|8453.9|347
1700579400000|2023-11-21 15:10:00|8466.9|8456.9|8459.4|8449.4|8468.6|8458.6|8458.1|8448.1|323
1700579700000|2023-11-21 15:15:00|8459.1|8449.1|8462.4|8452.4|8462.6|8452.6|8454.6|8444.6|359
1700580000000|2023-11-21 15:20:00|8462.9|8452.9|8453.1|8443.1|8462.9|8452.9|8452.9|8442.9|291
1700580300000|2023-11-21 15:25:00|8452.9|8442.9|8451.1|8441.1|8456.6|8446.6|8449.1|8439.1|305
1700580600000|2023-11-21 15:30:00|8451.6|8441.6|8451.9|8441.9|8455.6|8445.6|8447.4|8437.4|311
1700580900000|2023-11-21 15:35:00|8452.1|8442.1|8451.9|8441.9|8455.1|8445.1|8449.6|8439.6|303
1700581200000|2023-11-21 15:40:00|8451.6|8441.6|8459.1|8449.1|8460.9|8450.9|8443.6|8433.6|292
1700581500000|2023-11-21 15:45:00|8459.4|8449.4|8460.4|8450.4|8461.9|8451.9|8457.1|8447.1|263
1700581800000|2023-11-21 15:50:00|8459.1|8449.1|8455.9|8445.9|8459.1|8449.1|8451.9|8441.9|209
1700582100000|2023-11-21 15:55:00|8454.9|8444.9|8451.1|8441.1|8454.9|8444.9|8442.9|8432.9|349
1700582400000|2023-11-21 16:00:00|8450.4|8440.4|8449.9|8439.9|8452.4|8442.4|8447.6|8437.6|192
1700582700000|2023-11-21 16:05:00|8450.1|8440.1|8449.1|8439.1|8450.4|8440.4|8445.6|8435.6|213
1700583000000|2023-11-21 16:10:00|8449.4|8439.4|8448.4|8438.4|8450.4|8440.4|8446.1|8436.1|163
1700583300000|2023-11-21 16:15:00|8448.6|8438.6|8445.6|8435.6|8449.9|8439.9|8443.1|8433.1|199
1700583600000|2023-11-21 16:20:00|8444.9|8434.9|8447.4|8437.4|8449.4|8439.4|8443.6|8433.6|149
1700583900000|2023-11-21 16:25:00|8447.9|8437.9|8446.1|8436.1|8448.6|8438.6|8442.1|8432.1|162
1700584200000|2023-11-21 16:30:00|8445.9|8435.9|8445.4|8435.4|8448.9|8438.9|8443.6|8433.6|172
1700584500000|2023-11-21 16:35:00|8445.6|8435.6|8449.1|8439.1|8450.9|8440.9|8445.1|8435.1|164
1700584800000|2023-11-21 16:40:00|8448.9|8438.9|8447.4|8437.4|8450.4|8440.4|8447.1|8437.1|173
1700585100000|2023-11-21 16:45:00|8447.6|8437.6|8457.1|8447.1|8458.9|8448.9|8447.4|8437.4|277
1700585400000|2023-11-21 16:50:00|8456.1|8446.1|8465.1|8455.1|8465.6|8455.6|8455.9|8445.9|120
1700585700000|2023-11-21 16:55:00|8465.4|8455.4|8468.4|8458.4|8469.4|8459.4|8465.4|8455.4|158
1700586000000|2023-11-21 17:00:00|8468.9|8458.9|8470.9|8460.9|8471.1|8461.1|8466.6|8456.6|82
1700586300000|2023-11-21 17:05:00|8470.6|8460.6|8471.9|8461.9|8472.9|8462.9|8469.4|8459.4|76
1700586600000|2023-11-21 17:10:00|8471.6|8461.6|8469.1|8459.1|8472.1|8462.1|8466.4|8456.4|105
1700586900000|2023-11-21 17:15:00|8468.6|8458.6|8459.6|8449.6|8468.6|8458.6|8459.6|8449.6|89
1700587200000|2023-11-21 17:20:00|8459.4|8449.4|8458.1|8448.1|8459.6|8449.6|8452.9|8442.9|181
1700587500000|2023-11-21 17:25:00|8457.6|8447.6|8455.4|8445.4|8458.6|8448.6|8453.4|8443.4|117
1700587800000|2023-11-21 17:30:00|8454.6|8444.6|8456.9|8446.9|8458.9|8448.9|8453.6|8443.6|130
1700588100000|2023-11-21 17:35:00|8456.6|8446.6|8452.1|8442.1|8456.6|8446.6|8451.1|8441.1|74
1700588400000|2023-11-21 17:40:00|8452.4|8442.4|8456.4|8446.4|8456.6|8446.6|8451.6|8441.6|80
1700588700000|2023-11-21 17:45:00|8456.1|8446.1|8457.1|8447.1|8457.4|8447.4|8451.9|8441.9|116
1700589000000|2023-11-21 17:50:00|8457.4|8447.4|8467.4|8457.4|8467.4|8457.4|8457.1|8447.1|126
1700589300000|2023-11-21 17:55:00|8468.4|8458.4|8473.3|8463.3|8474.1|8464.1|8467.5|8457.5|149
1700589600000|2023-11-21 18:00:00|8473.6|8463.6|8465.4|8455.4|8473.8|8463.8|8462|8452|144
1700589900000|2023-11-21 18:05:00|8465.6|8455.6|8465.4|8455.4|8466.3|8456.3|8462.9|8452.9|102
1700590200000|2023-11-21 18:10:00|8464.3|8454.3|8460.8|8450.8|8464.3|8454.3|8459.5|8449.5|69
1700590500000|2023-11-21 18:15:00|8460.5|8450.5|8462.3|8452.3|8462.6|8452.6|8459.1|8449.1|96
1700590800000|2023-11-21 18:20:00|8462|8452|8460.9|8450.9|8462.6|8452.6|8460.1|8450.1|42
1700591100000|2023-11-21 18:25:00|8460.5|8450.5|8462.3|8452.3|8463.1|8453.1|8460.5|8450.5|47
1700591400000|2023-11-21 18:30:00|8462|8452|8464.6|8454.6|8466.1|8456.1|8461.5|8451.5|74
1700591700000|2023-11-21 18:35:00|8464.3|8454.3|8465.4|8455.4|8469.6|8456|8460.1|8449.1|110
1700592000000|2023-11-21 18:40:00|8465.9|8455.9|8463.3|8453.3|8472.4|8457.5|8462.3|8452.3|93
1700592300000|2023-11-21 18:45:00|8462.9|8452.9|8466.8|8456.8|8469.3|8459.3|8462.4|8452.4|55
1700592600000|2023-11-21 18:50:00|8466.5|8456.5|8474.1|8464.1|8474.1|8464.1|8466.5|8456.5|120
1700592900000|2023-11-21 18:55:00|8474.4|8464.4|8476.3|8456.3|8477.8|8464.4|8472.5|8454.6|29
1700614800000|2023-11-22 01:00:00|8449.5|8439.5|8447.9|8437.9|8451.6|8441.6|8447.8|8437.8|166
1700615100000|2023-11-22 01:05:00|8448.1|8438.1|8447.5|8437.5|8450.5|8440.5|8445.4|8435.4|216
1700615400000|2023-11-22 01:10:00|8447.8|8437.8|8446.1|8436.1|8448.3|8438.3|8443.8|8433.8|197
1700615700000|2023-11-22 01:15:00|8446|8436|8452.1|8442.1|8463.6|8453.6|8445.5|8435.5|530
1700616000000|2023-11-22 01:20:00|8452.3|8442.3|8445.5|8435.5|8454.5|8444.5|8445.3|8435.3|297
1700616300000|2023-11-22 01:25:00|8445.8|8435.8|8449.8|8439.8|8449.8|8439.8|8444|8434|230
1700616600000|2023-11-22 01:30:00|8449.4|8439.4|8449|8439|8453.6|8443.6|8446.8|8436.8|365
1700616900000|2023-11-22 01:35:00|8449.3|8439.3|8443.4|8433.4|8449.3|8439.3|8441.5|8431.5|339
1700617200000|2023-11-22 01:40:00|8443.6|8433.6|8445.6|8435.6|8451.1|8441.1|8442.3|8432.3|270
1700617500000|2023-11-22 01:45:00|8446.5|8436.5|8443.5|8433.5|8449.5|8439.5|8443|8433|213
1700617800000|2023-11-22 01:50:00|8443|8433|8439.8|8429.8|8443.5|8433.5|8438.3|8428.3|263
1700618100000|2023-11-22 01:55:00|8440|8430|8437.6|8427.6|8441.8|8431.8|8435.1|8425.1|266
1700618400000|2023-11-22 02:00:00|8437.5|8427.5|8434.3|8424.3|8438|8428|8433.6|8423.6|274
1700618700000|2023-11-22 02:05:00|8434.8|8424.8|8437.3|8427.3|8440.8|8430.8|8434.4|8424.4|210
1700619000000|2023-11-22 02:10:00|8437.5|8427.5|8439.8|8429.8|8440|8430|8435.5|8425.5|167
1700619300000|2023-11-22 02:15:00|8439.1|8429.1|8439|8429|8443.1|8433.1|8439|8429|134
1700619600000|2023-11-22 02:20:00|8438.5|8428.5|8438|8428|8442.1|8432.1|8437.3|8427.3|128
1700619900000|2023-11-22 02:25:00|8437.8|8427.8|8442.8|8432.8|8443.1|8433.1|8436.9|8426.9|110
1700620200000|2023-11-22 02:30:00|8442.9|8432.9|8446.1|8436.1|8449|8439|8442.9|8432.9|255
1700620500000|2023-11-22 02:35:00|8446|8436|8443.9|8433.9|8450.5|8440.5|8442.5|8432.5|231
1700620800000|2023-11-22 02:40:00|8443.6|8433.6|8441.8|8431.8|8443.6|8433.6|8439.1|8429.1|211
1700621100000|2023-11-22 02:45:00|8441.5|8431.5|8441.3|8431.3|8445.8|8435.8|8440.9|8430.9|157
1700621400000|2023-11-22 02:50:00|8441|8431|8436.4|8426.4|8443.8|8433.8|8435.9|8425.9|206
1700621700000|2023-11-22 02:55:00|8436.1|8426.1|8431.3|8421.3|8436.6|8426.6|8427.6|8417.6|206
1700622000000|2023-11-22 03:00:00|8431.5|8421.5|8433.8|8423.8|8435.3|8425.3|8431.5|8421.5|201
1700622300000|2023-11-22 03:05:00|8433.5|8423.5|8431.5|8421.5|8435.3|8425.3|8429.3|8419.3|180
1700622600000|2023-11-22 03:10:00|8431.8|8421.8|8432.4|8422.4|8434.1|8424.1|8430|8420|165
1700622900000|2023-11-22 03:15:00|8431.5|8421.5|8430.8|8420.8|8433.3|8423.3|8429.1|8419.1|160
1700623200000|2023-11-22 03:20:00|8430.3|8420.3|8423.3|8413.3|8431.4|8421.4|8423.3|8413.3|270
1700623500000|2023-11-22 03:25:00|8422.9|8412.9|8421.3|8411.3|8425.8|8415.8|8420.9|8410.9|213
1700623800000|2023-11-22 03:30:00|8421.5|8411.5|8420.1|8410.1|8422.3|8412.3|8419.4|8409.4|74
1700624100000|2023-11-22 03:35:00|8420|8410|8421.8|8411.8|8422.3|8412.3|8418|8408|62
1700624400000|2023-11-22 03:40:00|8422|8412|8422.8|8412.8|8423.8|8413.8|8420.8|8410.8|65
1700624700000|2023-11-22 03:45:00|8422.3|8412.3|8420.8|8410.8|8422.8|8412.8|8419.5|8409.5|51
1700625000000|2023-11-22 03:50:00|8421.3|8411.3|8418.3|8408.3|8421.8|8411.8|8417.8|8407.8|77
1700625300000|2023-11-22 03:55:00|8418.5|8408.5|8420.5|8410.5|8420.5|8410.5|8418.3|8408.3|38
1700625600000|2023-11-22 04:00:00|8419.8|8409.8|8422.3|8412.3|8422.8|8412.8|8419.8|8409.8|25
1700625900000|2023-11-22 04:05:00|8422.5|8412.5|8436.5|8426.5|8436.8|8426.8|8422.5|8412.5|92
1700626200000|2023-11-22 04:10:00|8436.8|8426.8|8426|8416|8438.5|8428.5|8426|8416|99
1700626500000|2023-11-22 04:15:00|8426.9|8416.9|8425|8415|8427.3|8417.3|8423.5|8413.5|51
1700626800000|2023-11-22 04:20:00|8424.8|8414.8|8426|8416|8428|8418|8424.8|8414.8|22
1700627100000|2023-11-22 04:25:00|8425.8|8415.8|8425|8415|8426|8416|8423.9|8413.9|30
1700627400000|2023-11-22 04:30:00|8424.8|8414.8|8423.3|8413.3|8425.3|8415.3|8423.3|8413.3|27
1700627700000|2023-11-22 04:35:00|8423|8413|8427|8417|8427.5|8417.5|8422.3|8412.3|33
1700628000000|2023-11-22 04:40:00|8426.8|8416.8|8428.8|8418.8|8430|8420|8426.5|8416.5|79
1700628300000|2023-11-22 04:45:00|8428.3|8418.3|8430.5|8420.5|8430.5|8420.5|8428|8418|66
1700628600000|2023-11-22 04:50:00|8430.3|8420.3|8431|8421|8433.4|8423.4|8430.3|8420.3|30
1700628900000|2023-11-22 04:55:00|8431.5|8421.5|8428.6|8418.6|8431.5|8421.5|8428.3|8418.3|54
1700629200000|2023-11-22 05:00:00|8428.3|8418.3|8429.8|8419.8|8431.3|8421.3|8427.1|8417.1|89
1700629500000|2023-11-22 05:05:00|8429.5|8419.5|8427.1|8417.1|8430|8420|8427.1|8417.1|40
1700629800000|2023-11-22 05:10:00|8426.9|8416.9|8426.4|8416.4|8427.9|8417.9|8425.9|8415.9|48
1700630100000|2023-11-22 05:15:00|8425.9|8415.9|8425.3|8415.3|8426.4|8416.4|8422.8|8412.8|62
1700630400000|2023-11-22 05:20:00|8425.5|8415.5|8422.8|8412.8|8426|8416|8421.5|8411.5|82
1700630700000|2023-11-22 05:25:00|8422.5|8412.5|8422.3|8412.3|8425.3|8415.3|8422|8412|80
1700631000000|2023-11-22 05:30:00|8422.5|8412.5|8422.3|8412.3|8429.1|8419.1|8419.8|8409.8|339
1700631300000|2023-11-22 05:35:00|8422|8412|8427|8417|8428.8|8418.8|8422|8412|160
1700631600000|2023-11-22 05:40:00|8427.8|8417.8|8430.3|8420.3|8431.5|8421.5|8426.1|8416.1|174
1700631900000|2023-11-22 05:45:00|8430|8420|8428.6|8418.6|8431.6|8421.6|8426|8416|171
1700632200000|2023-11-22 05:50:00|8428.5|8418.5|8428.9|8418.9|8432.9|8422.9|8426|8416|153
1700632500000|2023-11-22 05:55:00|8428.8|8418.8|8424.8|8414.8|8429|8419|8421.5|8411.5|228
1700632800000|2023-11-22 06:00:00|8424.5|8414.5|8422.4|8412.4|8429.3|8419.3|8421.9|8411.9|212
1700633100000|2023-11-22 06:05:00|8422.1|8412.1|8415.6|8405.6|8422.5|8412.5|8410.9|8400.9|222
1700633400000|2023-11-22 06:10:00|8415.9|8405.9|8411.6|8401.6|8416.5|8406.5|8410.9|8400.9|205
1700633700000|2023-11-22 06:15:00|8412.3|8402.3|8408.5|8398.5|8415.3|8405.3|8407.1|8397.1|237
1700634000000|2023-11-22 06:20:00|8409.5|8399.5|8409.5|8399.5|8412.8|8402.8|8406.3|8396.3|226
1700634300000|2023-11-22 06:25:00|8409.3|8399.3|8404.1|8394.1|8409.4|8399.4|8401.3|8386.3|264
1700634600000|2023-11-22 06:30:00|8405.3|8395.3|8407.8|8397.8|8408.8|8398.8|8403.4|8393.4|341
1700634900000|2023-11-22 06:35:00|8408|8398|8407|8397|8410|8400|8404.3|8394.3|223
1700635200000|2023-11-22 06:40:00|8407.3|8397.3|8414.4|8404.4|8415.6|8405.6|8404.8|8394.8|258
1700635500000|2023-11-22 06:45:00|8414.5|8404.5|8413.3|8403.3|8415.6|8405.6|8410.3|8400.3|227
1700635800000|2023-11-22 06:50:00|8413|8403|8409.5|8399.5|8413|8403|8407|8397|242
1700636100000|2023-11-22 06:55:00|8410|8400|8411.5|8401.5|8415|8405|8410|8400|217
1700636400000|2023-11-22 07:00:00|8410.8|8400.8|8415.5|8405.5|8417.8|8407.8|8410.8|8400.8|127
1700636700000|2023-11-22 07:05:00|8415.8|8405.8|8415.8|8405.8|8418.1|8408.1|8411.5|8401.5|117
1700637000000|2023-11-22 07:10:00|8416|8406|8413|8403|8418.8|8408.8|8411.5|8401.5|127
1700637300000|2023-11-22 07:15:00|8413.5|8403.5|8416.3|8406.3|8416.5|8406.5|8409.4|8399.4|146
1700637600000|2023-11-22 07:20:00|8416|8406|8419.6|8409.6|8421.3|8411.3|8414.3|8404.3|110
1700637900000|2023-11-22 07:25:00|8419.4|8409.4|8417.5|8407.5|8422.3|8412.3|8411.9|8401.9|142
1700638200000|2023-11-22 07:30:00|8417.8|8407.8|8413.8|8403.8|8428.1|8418.1|8413.6|8403.6|249
1700638500000|2023-11-22 07:35:00|8413.6|8403.6|8419.1|8409.1|8425.6|8415.6|8412.5|8402.5|205
1700638800000|2023-11-22 07:40:00|8417.5|8407.5|8417.5|8407.5|8421.8|8411.8|8413.4|8403.4|140
1700639100000|2023-11-22 07:45:00|8417.8|8407.8|8419.8|8409.8|8420.3|8410.3|8417|8407|88
1700639400000|2023-11-22 07:50:00|8420.1|8410.1|8419.5|8409.5|8422.6|8412.6|8415.6|8405.6|134
1700639700000|2023-11-22 07:55:00|8418.8|8408.8|8426.4|8416.4|8428.6|8418.6|8418.6|8408.6|137
1700640000000|2023-11-22 08:00:00|8426.6|8416.6|8420.9|8410.9|8428.6|8418.6|8415.8|8405.8|331
1700640300000|2023-11-22 08:05:00|8420.6|8410.6|8415|8405|8427.1|8417.1|8409|8399|403
1700640600000|2023-11-22 08:10:00|8414.8|8404.8|8428.1|8418.1|8428.1|8418.1|8412.6|8402.6|240
1700640900000|2023-11-22 08:15:00|8428.4|8418.4|8417.1|8407.1|8432.4|8422.4|8416|8406|311
1700641200000|2023-11-22 08:20:00|8416.9|8406.9|8412.1|8402.1|8420.1|8410.1|8410.1|8400.1|313
1700641500000|2023-11-22 08:25:00|8411.9|8401.9|8413.6|8403.6|8414.4|8404.4|8404.6|8394.6|263
1700641800000|2023-11-22 08:30:00|8413.9|8403.9|8411.1|8401.1|8415.9|8405.9|8409.6|8399.6|219
1700642100000|2023-11-22 08:35:00|8411.4|8401.4|8407.9|8397.9|8415.6|8405.6|8404.4|8394.4|252
1700642400000|2023-11-22 08:40:00|8407.6|8397.6|8402.1|8392.1|8410.6|8400.6|8398.9|8388.9|224
1700642700000|2023-11-22 08:45:00|8403.1|8393.1|8404.1|8394.1|8404.4|8394.4|8398.9|8388.9|244
1700643000000|2023-11-22 08:50:00|8404.4|8394.4|8411.6|8401.6|8413.9|8403.9|8403.9|8393.9|149
1700643300000|2023-11-22 08:55:00|8410.9|8400.9|8413.9|8403.9|8417.1|8407.1|8409.9|8399.9|201
1700643600000|2023-11-22 09:00:00|8412.9|8402.9|8403.9|8393.9|8414.4|8404.4|8400.6|8390.6|305
1700643900000|2023-11-22 09:05:00|8404.1|8394.1|8407.6|8397.6|8409.1|8399.1|8401.9|8391.9|260
1700644200000|2023-11-22 09:10:00|8407.9|8397.9|8396.9|8386.9|8408.9|8398.9|8388.6|8378.6|286
1700644500000|2023-11-22 09:15:00|8397.6|8387.6|8393.4|8383.4|8404.1|8394.1|8390.4|8380.4|385
1700644800000|2023-11-22 09:20:00|8391.9|8381.9|8387.1|8377.1|8394.9|8384.9|8385.6|8375.6|340
1700645100000|2023-11-22 09:25:00|8387.4|8377.4|8393.1|8383.1|8397.9|8387.9|8385.9|8375.9|212
1700645400000|2023-11-22 09:30:00|8394.1|8384.1|8401.6|8391.6|8407.1|8397.1|8394.1|8384.1|206
1700645700000|2023-11-22 09:35:00|8401.1|8391.1|8413.6|8403.6|8413.6|8403.6|8399.9|8389.9|174
1700646000000|2023-11-22 09:40:00|8413.9|8403.9|8416.1|8406.1|8418.9|8408.9|8410.9|8400.9|187
1700646300000|2023-11-22 09:45:00|8415.9|8405.9|8415.6|8405.6|8419.1|8409.1|8411.4|8401.4|156
1700646600000|2023-11-22 09:50:00|8415.4|8405.4|8417.6|8407.6|8419.6|8409.6|8414.6|8404.6|93
1700646900000|2023-11-22 09:55:00|8417.9|8407.9|8415.6|8405.6|8425.6|8415.6|8414.4|8404.4|159
1700647200000|2023-11-22 10:00:00|8414.9|8404.9|8418.1|8408.1|8418.9|8408.9|8412.4|8402.4|147
1700647500000|2023-11-22 10:05:00|8417.9|8407.9|8411.4|8401.4|8421.9|8411.9|8410.6|8400.6|127
1700647800000|2023-11-22 10:10:00|8411.6|8401.6|8411.9|8401.9|8416.6|8406.6|8410.6|8400.6|161
1700648100000|2023-11-22 10:15:00|8412.1|8402.1|8411.4|8401.4|8413.6|8403.6|8409.9|8399.9|156
1700648400000|2023-11-22 10:20:00|8411.1|8401.1|8407.9|8397.9|8412.4|8402.4|8406.9|8396.9|141
1700648700000|2023-11-22 10:25:00|8407.4|8397.4|8410.6|8400.6|8412.4|8402.4|8406.9|8396.9|131
1700649000000|2023-11-22 10:30:00|8410.9|8400.9|8410.4|8400.4|8411.4|8401.4|8408.6|8398.6|102
1700649300000|2023-11-22 10:35:00|8410.1|8400.1|8402.1|8392.1|8413.6|8403.6|8399.4|8389.4|169
1700649600000|2023-11-22 10:40:00|8402.9|8392.9|8410.6|8400.6|8412.9|8402.9|8402.9|8392.9|133
1700649900000|2023-11-22 10:45:00|8410.4|8400.4|8411.6|8401.6|8412.4|8402.4|8408.4|8398.4|142
1700650200000|2023-11-22 10:50:00|8411.4|8401.4|8410.4|8400.4|8413.6|8403.6|8409.4|8399.4|107
1700650500000|2023-11-22 10:55:00|8410.1|8400.1|8415.4|8395.4|8416.6|8400.6|8408.6|8394.4|71
1700650800000|2023-11-22 11:00:00|8415.9|8395.9|8424.9|8404.9|8426.1|8406.1|8414.1|8394.1|64
1700651100000|2023-11-22 11:05:00|8425.9|8405.9|8432.1|8412.1|8432.6|8412.6|8424.4|8404.4|109
1700651400000|2023-11-22 11:10:00|8431.9|8411.9|8426.5|8416.5|8433.4|8416.5|8424.5|8408.6|133
1700651700000|2023-11-22 11:15:00|8426|8416|8426.3|8416.3|8426.3|8416.3|8421.8|8411.8|142
1700652000000|2023-11-22 11:20:00|8427.3|8417.3|8427.3|8417.3|8429.6|8419.1|8423.8|8409.4|124
1700652300000|2023-11-22 11:25:00|8428.3|8418.3|8421|8411|8428.4|8418.3|8420.5|8406.6|164
1700652600000|2023-11-22 11:30:00|8421.3|8411.3|8415.8|8405.8|8427.1|8412.8|8414.4|8404.4|194
1700652900000|2023-11-22 11:35:00|8415.9|8405.9|8410.5|8400.5|8416.1|8406.1|8408.4|8398.4|148
1700653200000|2023-11-22 11:40:00|8410.4|8400.4|8412.9|8402.9|8412.9|8402.9|8409.4|8399.4|83
1700653500000|2023-11-22 11:45:00|8412.6|8402.6|8412.4|8402.4|8414.4|8404.4|8409.4|8399.4|82
1700653800000|2023-11-22 11:50:00|8412.1|8402.1|8409.5|8399.5|8413.4|8403.4|8406.1|8396.1|136
1700654100000|2023-11-22 11:55:00|8409.4|8399.4|8404.5|8394.5|8409.6|8399.6|8403.4|8393.4|156
1700654400000|2023-11-22 12:00:00|8404.3|8394.3|8406.9|8396.9|8407|8397|8401.9|8391.9|163
1700654700000|2023-11-22 12:05:00|8406.6|8396.6|8413.1|8403.1|8414.4|8404.4|8406.6|8396.6|116
1700655000000|2023-11-22 12:10:00|8413.4|8403.4|8413.1|8403.1|8414.1|8404.1|8411.1|8401.1|132
1700655300000|2023-11-22 12:15:00|8412.9|8402.9|8409.4|8399.4|8416.4|8406.4|8408.5|8398.5|181
1700655600000|2023-11-22 12:20:00|8409.1|8399.1|8412.6|8402.6|8412.6|8402.6|8404.5|8394.5|234
1700655900000|2023-11-22 12:25:00|8412.4|8402.4|8405|8395|8413.4|8403.4|8404.8|8394.8|174
1700656200000|2023-11-22 12:30:00|8404.8|8394.8|8404.1|8394.1|8412.6|8402.6|8397.8|8387.8|412
1700656500000|2023-11-22 12:35:00|8404.4|8394.4|8401.1|8391.1|8409.9|8396.9|8400.4|8385.9|239
1700656800000|2023-11-22 12:40:00|8400.6|8390.6|8400.9|8390.9|8403.4|8393.4|8399.4|8389.4|175
1700657100000|2023-11-22 12:45:00|8401.6|8391.6|8401.9|8391.9|8407.1|8397.1|8400.4|8390.4|118
1700657400000|2023-11-22 12:50:00|8401.6|8391.6|8399.6|8389.6|8403.4|8393.4|8398.4|8388.4|127
1700657700000|2023-11-22 12:55:00|8400.1|8390.1|8399.6|8389.6|8404.4|8394.4|8398.9|8388.9|194
1700658000000|2023-11-22 13:00:00|8401.4|8391.4|8398.6|8388.6|8407|8397|8395.5|8385.5|492
1700658300000|2023-11-22 13:05:00|8399.6|8389.6|8404.8|8394.8|8406.5|8396.5|8394.1|8384.1|599
1700658600000|2023-11-22 13:10:00|8405.3|8395.3|8402.4|8392.4|8409.8|8399.8|8398|8388|471
1700658900000|2023-11-22 13:15:00|8402.1|8392.1|8403.4|8393.4|8406.1|8396.1|8395.1|8385.1|451
1700659200000|2023-11-22 13:20:00|8403.1|8393.1|8408.6|8398.6|8409.4|8399.4|8397.1|8387.1|488
1700659500000|2023-11-22 13:25:00|8408.9|8398.9|8406.6|8396.6|8411.6|8401.6|8404.1|8394.1|292
1700659800000|2023-11-22 13:30:00|8404.9|8394.9|8400.8|8390.8|8406.6|8394.9|8395|8377.1|560
1700660100000|2023-11-22 13:35:00|8400.9|8390.9|8400.1|8390.1|8401.9|8391.9|8395.1|8385.1|423
1700660400000|2023-11-22 13:40:00|8400.4|8390.4|8406.9|8396.9|8409.9|8399.9|8395.1|8385.1|441
1700660700000|2023-11-22 13:45:00|8406.6|8396.6|8400.6|8390.6|8410.6|8400.6|8399.1|8389.1|398
1700661000000|2023-11-22 13:50:00|8401.1|8391.1|8403.6|8393.6|8406.1|8396.1|8399.6|8389.6|285
1700661300000|2023-11-22 13:55:00|8404.1|8394.1|8395.9|8385.9|8406.4|8396.4|8395.1|8385.1|263
1700661600000|2023-11-22 14:00:00|8396.6|8386.6|8382.6|8372.6|8398.6|8388.6|8381.1|8371.1|339
1700661900000|2023-11-22 14:05:00|8382.4|8372.4|8382.6|8372.6|8384.1|8374.1|8372.4|8362.4|516
1700662200000|2023-11-22 14:10:00|8383.1|8373.1|8371.1|8361.1|8383.9|8373.9|8367.9|8357.9|421
1700662500000|2023-11-22 14:15:00|8370.9|8360.9|8371.4|8361.4|8374.4|8364.4|8367.4|8357.4|294
1700662800000|2023-11-22 14:20:00|8372.4|8362.4|8363.9|8353.9|8373.6|8363.6|8362.4|8352.4|334
1700663100000|2023-11-22 14:25:00|8363.6|8353.6|8358.9|8348.9|8364.6|8354.6|8356.4|8346.4|335
1700663400000|2023-11-22 14:30:00|8358.4|8348.4|8359.1|8349.1|8364.9|8354.9|8356.1|8346.1|488
1700663700000|2023-11-22 14:35:00|8359.4|8349.4|8366.1|8356.1|8370.9|8360.9|8358.6|8348.6|467
1700664000000|2023-11-22 14:40:00|8366.6|8356.6|8370.4|8360.4|8372.9|8362.9|8364.4|8354.4|467
1700664300000|2023-11-22 14:45:00|8371.1|8361.1|8362.1|8352.1|8375.4|8365.4|8360.4|8350.4|311
1700664600000|2023-11-22 14:50:00|8361.9|8351.9|8360.1|8350.1|8362.9|8352.9|8356.4|8346.4|422
1700664900000|2023-11-22 14:55:00|8360.4|8350.4|8355.4|8345.4|8361.4|8351.4|8352.6|8342.6|332
1700665200000|2023-11-22 15:00:00|8354.6|8344.6|8340.1|8330.1|8355.1|8345.1|8337.9|8327.9|617
1700665500000|2023-11-22 15:05:00|8340.4|8330.4|8340.5|8330.5|8350.3|8340.3|8337.5|8327.5|524
1700665800000|2023-11-22 15:10:00|8340.3|8330.3|8345.4|8335.4|8346.4|8336.4|8338.4|8328.4|383
1700666100000|2023-11-22 15:15:00|8345.9|8335.9|8335.4|8325.4|8346.9|8336.9|8334.6|8324.6|441
1700666400000|2023-11-22 15:20:00|8335.6|8325.6|8342.4|8332.4|8344.9|8334.9|8333.6|8323.6|429
1700666700000|2023-11-22 15:25:00|8342.1|8332.1|8339.9|8329.9|8343.9|8333.9|8332.4|8322.4|354
1700667000000|2023-11-22 15:30:00|8339.4|8329.4|8340.9|8330.9|8343.4|8333.4|8337.1|8327.1|340
1700667300000|2023-11-22 15:35:00|8341.1|8331.1|8335.6|8325.6|8341.6|8331.6|8335.4|8325.4|245
1700667600000|2023-11-22 15:40:00|8335.9|8325.9|8343.4|8333.4|8345.6|8335.6|8335.6|8325.6|213
1700667900000|2023-11-22 15:45:00|8343.9|8333.9|8344.1|8334.1|8346.1|8336.1|8341.9|8331.9|284
1700668200000|2023-11-22 15:50:00|8344.6|8334.6|8343.4|8333.4|8345.4|8335.4|8338.4|8328.4|344
1700668500000|2023-11-22 15:55:00|8342.9|8332.9|8344.4|8334.4|8347.4|8337.4|8341.4|8331.4|234
1700668800000|2023-11-22 16:00:00|8345.1|8335.1|8344.6|8334.6|8348.6|8338.6|8341.9|8331.9|229
1700669100000|2023-11-22 16:05:00|8344.4|8334.4|8342.9|8332.9|8344.4|8334.4|8337.1|8327.1|195
1700669400000|2023-11-22 16:10:00|8343.4|8333.4|8351.6|8341.6|8353.1|8343.1|8341.9|8331.9|225
1700669700000|2023-11-22 16:15:00|8351.4|8341.4|8350.1|8340.1|8353.9|8343.9|8349.1|8339.1|252
1700670000000|2023-11-22 16:20:00|8349.9|8339.9|8353.6|8343.6|8355.6|8345.6|8348.4|8338.4|187
1700670300000|2023-11-22 16:25:00|8353.4|8343.4|8354.1|8344.1|8356.4|8346.4|8351.9|8341.9|252
1700670600000|2023-11-22 16:30:00|8355.1|8345.1|8357.6|8347.6|8358.6|8348.6|8353.6|8343.6|254
1700670900000|2023-11-22 16:35:00|8357.9|8347.9|8359.6|8349.6|8361.9|8351.9|8357.4|8347.4|217
1700671200000|2023-11-22 16:40:00|8359.4|8349.4|8360.1|8350.1|8362.6|8352.6|8357.1|8347.1|148
1700671500000|2023-11-22 16:45:00|8359.9|8349.9|8358.9|8348.9|8363.6|8353.6|8354.4|8344.4|296
1700671800000|2023-11-22 16:50:00|8359.4|8349.4|8356.9|8346.9|8360.4|8350.4|8355.6|8345.6|248
1700672100000|2023-11-22 16:55:00|8356.4|8346.4|8360.4|8350.4|8361.4|8351.4|8355.4|8345.4|190
1700672400000|2023-11-22 17:00:00|8360.1|8350.1|8364.6|8354.6|8365.9|8355.9|8359.9|8349.9|135
1700672700000|2023-11-22 17:05:00|8364.9|8354.9|8366.1|8356.1|8366.6|8356.6|8361.6|8351.6|86
1700673000000|2023-11-22 17:10:00|8366.4|8356.4|8368.9|8358.9|8368.9|8358.9|8364.4|8354.4|103
1700673300000|2023-11-22 17:15:00|8368.6|8358.6|8373.4|8363.4|8373.4|8363.4|8367.6|8357.6|147
1700673600000|2023-11-22 17:20:00|8372.9|8362.9|8375.6|8365.6|8379|8369|8372.6|8362.6|105
1700673900000|2023-11-22 17:25:00|8374.9|8364.9|8375.9|8365.9|8379.1|8369.1|8374.4|8364.4|77
1700674200000|2023-11-22 17:30:00|8375.6|8365.6|8371.4|8361.4|8376.6|8366.6|8370.1|8360.1|87
1700674500000|2023-11-22 17:35:00|8371.1|8361.1|8371.9|8361.9|8373.9|8363.9|8368.9|8358.9|141
1700674800000|2023-11-22 17:40:00|8371.4|8361.4|8373.6|8363.6|8376.1|8366.1|8370.1|8360.1|90
1700675100000|2023-11-22 17:45:00|8374.1|8364.1|8378.1|8368.1|8379.9|8369.9|8374.1|8364.1|82
1700675400000|2023-11-22 17:50:00|8378.4|8368.4|8378.4|8368.4|8379.6|8369.6|8377.1|8367.1|89
1700675700000|2023-11-22 17:55:00|8378.6|8368.6|8381.6|8371.6|8382.6|8372.6|8374.8|8364.8|182
1700676000000|2023-11-22 18:00:00|8381.1|8371.1|8378|8368|8383.6|8373.6|8378|8368|171
1700676300000|2023-11-22 18:05:00|8378.5|8368.5|8380.8|8370.8|8381.8|8371.8|8378|8368|100
1700676600000|2023-11-22 18:10:00|8381.3|8371.3|8382.3|8372.3|8382.5|8372.5|8378.8|8368.8|92
1700676900000|2023-11-22 18:15:00|8382.5|8372.5|8379|8369|8382.9|8372.9|8378|8368|121
1700677200000|2023-11-22 18:20:00|8378.9|8368.9|8381.3|8371.3|8382.1|8372.1|8378.3|8368.3|61
1700677500000|2023-11-22 18:25:00|8381.5|8371.5|8381|8371|8382.3|8372.3|8378.6|8368.6|65
1700677800000|2023-11-22 18:30:00|8380.6|8370.6|8379.1|8369.1|8381.5|8371.5|8377.5|8367.5|90
1700678100000|2023-11-22 18:35:00|8378.9|8368.9|8378.3|8368.3|8379.9|8369.9|8377.4|8367.4|81
1700678400000|2023-11-22 18:40:00|8378.5|8368.5|8377.3|8367.3|8380.6|8370.6|8376.5|8366.5|52
1700678700000|2023-11-22 18:45:00|8377.5|8367.5|8377.9|8367.9|8379|8369|8376.5|8366.5|75
1700679000000|2023-11-22 18:50:00|8377.5|8367.5|8380.8|8370.8|8381.5|8371.5|8376.8|8366.8|76
1700679300000|2023-11-22 18:55:00|8381|8371|8387|8367|8387.9|8372.4|8380.5|8367|33
1700701200000|2023-11-23 01:00:00|8379.9|8369.9|8378.5|8368.5|8382.1|8372.1|8377.4|8367.4|141
1700701500000|2023-11-23 01:05:00|8378|8368|8376.3|8366.3|8382|8372|8375.5|8365.5|181
1700701800000|2023-11-23 01:10:00|8376|8366|8375.5|8365.5|8379|8369|8374.3|8364.3|167
1700702100000|2023-11-23 01:15:00|8375|8365|8375.3|8365.3|8380.8|8370.8|8372.6|8362.6|321
1700702400000|2023-11-23 01:20:00|8375.5|8365.5|8379.8|8369.8|8380.1|8370.1|8373.5|8363.5|196
1700702700000|2023-11-23 01:25:00|8380.1|8370.1|8378|8368|8384.5|8374.5|8376.5|8366.5|258
1700703000000|2023-11-23 01:30:00|8378.5|8368.5|8384|8374|8387.8|8377.8|8375.8|8365.8|301
1700703300000|2023-11-23 01:35:00|8383.5|8373.5|8377.5|8367.5|8383.8|8373.8|8376.6|8366.6|192
1700703600000|2023-11-23 01:40:00|8377.1|8367.1|8378.6|8368.6|8380.5|8370.5|8375.9|8365.9|197
1700703900000|2023-11-23 01:45:00|8378.5|8368.5|8387.3|8377.3|8387.4|8377.4|8378.5|8368.5|200
1700704200000|2023-11-23 01:50:00|8387.1|8377.1|8382|8372|8387.6|8377.6|8381|8371|204
1700704500000|2023-11-23 01:55:00|8381.8|8371.8|8381|8371|8384.3|8374.3|8379.9|8369.9|191
1700704800000|2023-11-23 02:00:00|8380.5|8370.5|8387|8377|8389.5|8379.5|8380.1|8370.1|254
1700705100000|2023-11-23 02:05:00|8387.3|8377.3|8387.3|8377.3|8389.5|8379.5|8384.1|8374.1|184
1700705400000|2023-11-23 02:10:00|8387|8377|8391.6|8381.6|8392|8382|8386|8376|158
1700705700000|2023-11-23 02:15:00|8391.4|8381.4|8390.3|8380.3|8392.3|8382.3|8389.8|8379.8|94
1700706000000|2023-11-23 02:20:00|8390.5|8380.5|8391|8381|8391|8381|8389.3|8379.3|65
1700706300000|2023-11-23 02:25:00|8391.3|8381.3|8390.3|8380.3|8391.8|8381.8|8388.3|8378.3|74
1700706600000|2023-11-23 02:30:00|8390|8380|8397.3|8387.3|8399|8389|8390|8380|301
1700706900000|2023-11-23 02:35:00|8397|8387|8396.9|8386.9|8400.4|8390.4|8396.4|8386.4|187
1700707200000|2023-11-23 02:40:00|8396.6|8386.6|8397.8|8387.8|8400.6|8390.6|8393|8383|166
1700707500000|2023-11-23 02:45:00|8397.5|8387.5|8398.4|8388.4|8399.8|8389.8|8396.1|8386.1|192
1700707800000|2023-11-23 02:50:00|8398.5|8388.5|8392|8382|8399.1|8389.1|8388|8378|318
1700708100000|2023-11-23 02:55:00|8391.8|8381.8|8392|8382|8392.8|8382.8|8388.3|8378.3|262
1700708400000|2023-11-23 03:00:00|8391.8|8381.8|8388.3|8378.3|8392|8382|8385.1|8375.1|200
1700708700000|2023-11-23 03:05:00|8388.1|8378.1|8379.6|8369.6|8388.5|8378.5|8379.1|8369.1|254
1700709000000|2023-11-23 03:10:00|8379.5|8369.5|8379|8369|8385.6|8375.6|8378.1|8368.1|314
1700709300000|2023-11-23 03:15:00|8378.8|8368.8|8383.3|8373.3|8383.5|8373.5|8375.8|8365.8|260
1700709600000|2023-11-23 03:20:00|8383.5|8373.5|8381.8|8371.8|8384.4|8374.4|8378.6|8368.6|152
1700709900000|2023-11-23 03:25:00|8381.3|8371.3|8382.8|8372.8|8385.3|8375.3|8380.3|8370.3|164
1700710200000|2023-11-23 03:30:00|8383|8373|8383.4|8373.4|8384|8374|8381.8|8371.8|48
1700710500000|2023-11-23 03:35:00|8383.3|8373.3|8383.5|8373.5|8383.8|8373.8|8383|8373|24
1700710800000|2023-11-23 03:40:00|8383.8|8373.8|8386.5|8376.5|8387|8377|8383.8|8373.8|47
1700711100000|2023-11-23 03:45:00|8386.3|8376.3|8393.5|8383.5|8393.8|8383.8|8386.3|8376.3|63
1700711400000|2023-11-23 03:50:00|8393.8|8383.8|8396.8|8386.8|8397.3|8387.3|8393|8383|74
1700711700000|2023-11-23 03:55:00|8397|8387|8396.5|8386.5|8397.3|8387.3|8396|8386|29
1700712000000|2023-11-23 04:00:00|8396.3|8386.3|8394|8384|8396.3|8386.3|8392.3|8382.3|45
1700712300000|2023-11-23 04:05:00|8394.1|8384.1|8393|8383|8395|8385|8392.5|8382.5|38
1700712600000|2023-11-23 04:10:00|8392.5|8382.5|8391.4|8381.4|8392.5|8382.5|8391|8381|21
1700712900000|2023-11-23 04:15:00|8391|8381|8385.8|8375.8|8391|8381|8385.6|8375.6|57
1700713200000|2023-11-23 04:20:00|8386|8376|8385.3|8375.3|8386.9|8376.9|8384.6|8374.6|58
1700713500000|2023-11-23 04:25:00|8386|8376|8385.1|8375.1|8386.3|8376.3|8383.5|8373.5|61
1700713800000|2023-11-23 04:30:00|8384.8|8374.8|8387.9|8377.9|8389.8|8379.8|8384.8|8374.8|66
1700714100000|2023-11-23 04:35:00|8387.8|8377.8|8384.5|8374.5|8388.1|8378.1|8382.6|8372.6|36
1700714400000|2023-11-23 04:40:00|8384|8374|8384.1|8374.1|8384.8|8374.8|8383|8373|29
1700714700000|2023-11-23 04:45:00|8384.5|8374.5|8381.6|8371.6|8384.5|8374.5|8381.1|8371.1|33
1700715000000|2023-11-23 04:50:00|8381.4|8371.4|8382|8372|8383|8373|8381.3|8371.3|23
1700715300000|2023-11-23 04:55:00|8381.8|8371.8|8382|8372|8383|8373|8381.8|8371.8|22
1700715600000|2023-11-23 05:00:00|8382.3|8372.3|8379.6|8369.6|8382.9|8372.9|8379.4|8369.4|63
1700715900000|2023-11-23 05:05:00|8379.9|8369.9|8382|8372|8382|8372|8378.9|8368.9|55
1700716200000|2023-11-23 05:10:00|8382.8|8372.8|8383|8373|8384.5|8374.5|8382.1|8372.1|60
1700716500000|2023-11-23 05:15:00|8382.8|8372.8|8381.1|8371.1|8383.5|8373.5|8381.1|8371.1|41
1700716800000|2023-11-23 05:20:00|8381.6|8371.6|8381.6|8371.6|8384|8374|8381.1|8371.1|39
1700717100000|2023-11-23 05:25:00|8381.4|8371.4|8381.4|8371.4|8382.3|8372.3|8380.6|8370.6|45
1700717400000|2023-11-23 05:30:00|8380.6|8370.6|8381.4|8371.4|8385.6|8375.6|8380.4|8370.4|179
1700717700000|2023-11-23 05:35:00|8381.6|8371.6|8381|8371|8385.3|8375.3|8378.6|8368.6|202
1700718000000|2023-11-23 05:40:00|8381.5|8371.5|8386.3|8376.3|8387.5|8377.5|8381.5|8371.5|203
1700718300000|2023-11-23 05:45:00|8385.9|8375.9|8386.5|8376.5|8390|8380|8382.3|8372.3|251
1700718600000|2023-11-23 05:50:00|8386.9|8376.9|8380.8|8370.8|8386.9|8376.9|8378.9|8368.9|181
1700718900000|2023-11-23 05:55:00|8380|8370|8382.4|8372.4|8383.5|8373.5|8378.6|8368.6|129
1700719200000|2023-11-23 06:00:00|8382.6|8372.6|8397.6|8387.6|8398.9|8388.9|8381.9|8371.9|319
1700719500000|2023-11-23 06:05:00|8397.9|8387.9|8400.5|8390.5|8404.3|8394.3|8395.9|8385.9|297
1700719800000|2023-11-23 06:10:00|8400.3|8390.3|8394.8|8384.8|8401.4|8391.4|8394.5|8384.5|190
1700720100000|2023-11-23 06:15:00|8395|8385|8393.8|8383.8|8398.4|8388.4|8392.9|8382.9|182
1700720400000|2023-11-23 06:20:00|8394|8384|8395.3|8385.3|8397.8|8387.8|8390.3|8380.3|166
1700720700000|2023-11-23 06:25:00|8394.5|8384.5|8393|8383|8396.6|8386.6|8392.5|8382.5|151
1700721000000|2023-11-23 06:30:00|8393.3|8383.3|8391.8|8381.8|8393.8|8383.8|8386.8|8376.8|198
1700721300000|2023-11-23 06:35:00|8391|8381|8394.4|8384.4|8394.9|8384.9|8388.3|8378.3|168
1700721600000|2023-11-23 06:40:00|8394.6|8384.6|8393.8|8383.8|8399|8389|8392|8382|192
1700721900000|2023-11-23 06:45:00|8394|8384|8396.5|8386.5|8397.9|8387.9|8392.9|8382.9|145
1700722200000|2023-11-23 06:50:00|8396.1|8386.1|8397.3|8387.3|8398.5|8388.5|8392.1|8382.1|208
1700722500000|2023-11-23 06:55:00|8397|8387|8394.3|8384.3|8398.8|8388.8|8394.3|8384.3|229
1700722800000|2023-11-23 07:00:00|8393.8|8383.8|8382.1|8372.1|8394.8|8384.8|8381.3|8371.3|156
1700723100000|2023-11-23 07:05:00|8382.5|8372.5|8385.6|8375.6|8386.3|8376.3|8376.1|8366.1|195
1700723400000|2023-11-23 07:10:00|8387|8377|8386|8376|8392.6|8382.6|8382.4|8372.4|178
1700723700000|2023-11-23 07:15:00|8385.5|8375.5|8382|8372|8386|8376|8381.5|8371.5|102
1700724000000|2023-11-23 07:20:00|8381.5|8371.5|8385.6|8375.6|8388.6|8378.6|8380.6|8370.6|138
1700724300000|2023-11-23 07:25:00|8385.1|8375.1|8410|8400|8414.3|8404.3|8384.4|8374.4|473
1700724600000|2023-11-23 07:30:00|8410.3|8400.3|8424|8414|8429.5|8419.5|8410.3|8400.3|370
1700724900000|2023-11-23 07:35:00|8422|8412|8418.5|8408.5|8428.8|8418.8|8411.5|8401.5|280
1700725200000|2023-11-23 07:40:00|8418.8|8408.8|8420.3|8410.3|8422.5|8412.5|8412.3|8402.3|237
1700725500000|2023-11-23 07:45:00|8419.9|8409.9|8424.9|8414.9|8426.3|8416.3|8418.3|8408.3|215
1700725800000|2023-11-23 07:50:00|8424.6|8414.6|8425.6|8415.6|8428.3|8418.3|8418.5|8408.5|265
1700726100000|2023-11-23 07:55:00|8427.3|8417.3|8436.6|8426.6|8436.8|8426.8|8424|8414|246
1700726400000|2023-11-23 08:00:00|8437|8427|8424.1|8414.1|8437|8427|8423.9|8413.9|293
1700726700000|2023-11-23 08:05:00|8423.6|8413.6|8422.1|8412.1|8426.6|8416.6|8418.9|8408.9|145
1700727000000|2023-11-23 08:10:00|8422.4|8412.4|8418.1|8408.1|8426.1|8416.1|8414.4|8404.4|166
1700727300000|2023-11-23 08:15:00|8418.6|8408.6|8430.1|8420.1|8430.6|8420.6|8413.9|8403.9|296
1700727600000|2023-11-23 08:20:00|8430.6|8420.6|8418.1|8408.1|8432.4|8422.4|8416.4|8406.4|192
1700727900000|2023-11-23 08:25:00|8417.9|8407.9|8427.9|8417.9|8431.6|8421.6|8410.4|8400.4|316
1700728200000|2023-11-23 08:30:00|8430.1|8420.1|8436.4|8426.4|8447|8437|8430.1|8420.1|406
1700728500000|2023-11-23 08:35:00|8436.6|8426.6|8427.1|8417.1|8436.6|8426.6|8425.6|8415.6|207
1700728800000|2023-11-23 08:40:00|8426.9|8416.9|8423.6|8413.6|8429.6|8419.6|8422.9|8412.9|157
1700729100000|2023-11-23 08:45:00|8423.1|8413.1|8419.6|8409.6|8423.1|8413.1|8412.9|8402.9|122
1700729400000|2023-11-23 08:50:00|8419.9|8409.9|8418.1|8408.1|8422.1|8412.1|8412.6|8402.6|146
1700729700000|2023-11-23 08:55:00|8418.4|8408.4|8415.9|8405.9|8420.1|8410.1|8411.9|8401.9|108
1700730000000|2023-11-23 09:00:00|8416.1|8406.1|8423.6|8413.6|8425.1|8415.1|8416.1|8406.1|187
1700730300000|2023-11-23 09:05:00|8423.9|8413.9|8440.6|8430.6|8442.9|8432.9|8422.9|8412.9|320
1700730600000|2023-11-23 09:10:00|8440.4|8430.4|8448.6|8438.6|8449.4|8439.4|8438.4|8428.4|265
1700730900000|2023-11-23 09:15:00|8448.9|8438.9|8457.4|8447.4|8458.4|8448.4|8443.1|8433.1|228
1700731200000|2023-11-23 09:20:00|8457.1|8447.1|8445.4|8435.4|8458.6|8448.6|8444.4|8434.4|230
1700731500000|2023-11-23 09:25:00|8444.6|8434.6|8448.4|8438.4|8451.6|8441.6|8444.4|8434.4|167
1700731800000|2023-11-23 09:30:00|8451.6|8441.6|8454.4|8444.4|8459.5|8449.5|8448.4|8438.4|261
1700732100000|2023-11-23 09:35:00|8453.9|8443.9|8438.9|8428.9|8453.9|8443.9|8438.6|8428.6|175
1700732400000|2023-11-23 09:40:00|8437.9|8427.9|8435.6|8425.6|8438.9|8428.9|8431.4|8421.4|160
1700732700000|2023-11-23 09:45:00|8435.9|8425.9|8438.1|8428.1|8438.9|8428.9|8433.6|8423.6|95
1700733000000|2023-11-23 09:50:00|8438.4|8428.4|8443.6|8433.6|8443.6|8433.6|8436.9|8426.9|129
1700733300000|2023-11-23 09:55:00|8443.4|8433.4|8438.4|8428.4|8443.4|8433.4|8436.4|8426.4|103
1700733600000|2023-11-23 10:00:00|8437.6|8427.6|8442.6|8432.6|8444.4|8434.4|8436.4|8426.4|132
1700733900000|2023-11-23 10:05:00|8442.4|8432.4|8438.4|8428.4|8443.4|8433.4|8436.6|8426.6|81
1700734200000|2023-11-23 10:10:00|8438.1|8428.1|8434.6|8424.6|8442.1|8432.1|8434.4|8424.4|103
1700734500000|2023-11-23 10:15:00|8435.1|8425.1|8430.4|8420.4|8437.9|8427.9|8428.6|8418.6|132
1700734800000|2023-11-23 10:20:00|8430.6|8420.6|8423.9|8413.9|8431.4|8421.4|8423.6|8413.6|159
1700735100000|2023-11-23 10:25:00|8424.1|8414.1|8421.6|8411.6|8426.6|8416.6|8420.4|8410.4|127
1700735400000|2023-11-23 10:30:00|8421.4|8411.4|8421.6|8411.6|8424.9|8414.9|8419.9|8409.9|121
1700735700000|2023-11-23 10:35:00|8421.9|8411.9|8421.9|8411.9|8423.4|8413.4|8420.4|8410.4|78
1700736000000|2023-11-23 10:40:00|8422.1|8412.1|8423.6|8413.6|8425.1|8415.1|8422.1|8412.1|65
1700736300000|2023-11-23 10:45:00|8423.9|8413.9|8424.9|8414.9|8426.4|8416.4|8421.6|8411.6|63
1700736600000|2023-11-23 10:50:00|8425.1|8415.1|8423.4|8413.4|8426.6|8416.6|8422.1|8412.1|100
1700736900000|2023-11-23 10:55:00|8423.6|8413.6|8424.6|8414.6|8428.4|8418.4|8422.6|8412.6|71
1700737200000|2023-11-23 11:00:00|8424.4|8414.4|8431.1|8421.1|8431.6|8421.6|8423.9|8413.9|95
1700737500000|2023-11-23 11:05:00|8430.9|8420.9|8427.1|8417.1|8431.1|8421.1|8427.1|8417.1|93
1700737800000|2023-11-23 11:10:00|8426.9|8416.9|8422.1|8412.1|8431.1|8421.1|8420.4|8410.4|104
1700738100000|2023-11-23 11:15:00|8421.9|8411.9|8424.9|8414.9|8426.1|8416.1|8420.4|8410.4|107
1700738400000|2023-11-23 11:20:00|8424.6|8414.6|8427.4|8417.4|8429.4|8419.4|8424.6|8414.6|88
1700738700000|2023-11-23 11:25:00|8427.6|8417.6|8424.6|8414.6|8428.1|8418.1|8424.4|8414.4|89
1700739000000|2023-11-23 11:30:00|8424.4|8414.4|8425.4|8415.4|8428.1|8418.1|8424.4|8414.4|70
1700739300000|2023-11-23 11:35:00|8424.9|8414.9|8423.9|8413.9|8425.4|8415.4|8422.1|8412.1|73
1700739600000|2023-11-23 11:40:00|8423.6|8413.6|8422.1|8412.1|8424.9|8414.9|8422.1|8412.1|67
1700739900000|2023-11-23 11:45:00|8422.4|8412.4|8419.1|8409.1|8424.1|8414.1|8418.1|8408.1|84
1700740200000|2023-11-23 11:50:00|8418.9|8408.9|8421.6|8411.6|8422.4|8412.4|8418.6|8408.6|94
1700740500000|2023-11-23 11:55:00|8421.9|8411.9|8421.6|8411.6|8423.1|8413.1|8420.6|8410.6|77
1700740800000|2023-11-23 12:00:00|8421.9|8411.9|8419.4|8409.4|8423.1|8413.1|8416.9|8406.9|145
1700741100000|2023-11-23 12:05:00|8419.1|8409.1|8419.9|8409.9|8422.6|8412.6|8418.4|8408.4|97
1700741400000|2023-11-23 12:10:00|8420.1|8410.1|8416.9|8406.9|8420.9|8410.9|8413.6|8403.6|93
1700741700000|2023-11-23 12:15:00|8416.4|8406.4|8417.6|8407.6|8419.9|8409.9|8416.4|8406.4|104
1700742000000|2023-11-23 12:20:00|8417.9|8407.9|8417.6|8407.6|8420.9|8410.9|8416.6|8406.6|125
1700742300000|2023-11-23 12:25:00|8418.1|8408.1|8418.9|8408.9|8421.4|8411.4|8417.9|8407.9|96
1700742600000|2023-11-23 12:30:00|8418.6|8408.6|8415.1|8405.1|8422.4|8412.4|8412.6|8402.6|334
1700742900000|2023-11-23 12:35:00|8414.9|8404.9|8413.4|8403.4|8416.9|8406.9|8410.9|8400.9|188
1700743200000|2023-11-23 12:40:00|8413.1|8403.1|8410.9|8400.9|8415.6|8405.6|8410.9|8400.9|116
1700743500000|2023-11-23 12:45:00|8411.1|8401.1|8410.4|8400.4|8411.9|8401.9|8408.6|8398.6|104
1700743800000|2023-11-23 12:50:00|8410.6|8400.6|8411.4|8401.4|8414.4|8404.4|8410.6|8400.6|127
1700744100000|2023-11-23 12:55:00|8411.1|8401.1|8414.6|8404.6|8415.4|8405.4|8409.9|8399.9|131
1700744400000|2023-11-23 13:00:00|8414.4|8404.4|8417.4|8407.4|8418.4|8408.4|8411.1|8401.1|470
1700744700000|2023-11-23 13:05:00|8416.9|8406.9|8412.9|8402.9|8422.6|8412.6|8412.1|8402.1|337
1700745000000|2023-11-23 13:10:00|8412.6|8402.6|8410.4|8400.4|8417.6|8407.6|8409.4|8399.4|200
1700745300000|2023-11-23 13:15:00|8410.1|8400.1|8408.9|8398.9|8413.9|8403.9|8408.4|8398.4|213
1700745600000|2023-11-23 13:20:00|8408.1|8398.1|8405.9|8395.9|8411.4|8401.4|8403.9|8393.9|158
1700745900000|2023-11-23 13:25:00|8405.4|8395.4|8405.9|8395.9|8410.9|8400.9|8404.9|8394.9|210
1700746200000|2023-11-23 13:30:00|8406.1|8396.1|8402.1|8392.1|8408.6|8398.6|8398.9|8388.9|209
1700746500000|2023-11-23 13:35:00|8401.9|8391.9|8397.1|8387.1|8403.6|8393.6|8395.9|8385.9|152
1700746800000|2023-11-23 13:40:00|8396.6|8386.6|8402.6|8392.6|8403.4|8393.4|8395.6|8385.6|173
1700747100000|2023-11-23 13:45:00|8403.1|8393.1|8400.1|8390.1|8404.1|8394.1|8398.1|8388.1|135
1700747400000|2023-11-23 13:50:00|8400.9|8390.9|8396.1|8386.1|8402.4|8392.4|8395.6|8385.6|132
1700747700000|2023-11-23 13:55:00|8395.9|8385.9|8399.6|8389.6|8401.6|8391.6|8395.6|8385.6|132
1700748000000|2023-11-23 14:00:00|8399.1|8389.1|8406.1|8396.1|8407.9|8397.9|8398.6|8388.6|236
1700748300000|2023-11-23 14:05:00|8405.9|8395.9|8402.4|8392.4|8407.9|8397.9|8400.6|8390.6|203
1700748600000|2023-11-23 14:10:00|8401.9|8391.9|8400.4|8390.4|8403.9|8393.9|8397.4|8387.4|127
1700748900000|2023-11-23 14:15:00|8399.4|8389.4|8399.4|8389.4|8403.1|8393.1|8398.1|8388.1|108
1700749200000|2023-11-23 14:20:00|8399.1|8389.1|8391.9|8381.9|8400.4|8390.4|8391.6|8381.6|137
1700749500000|2023-11-23 14:25:00|8392.1|8382.1|8401.6|8391.6|8402.6|8392.6|8392.1|8382.1|213
1700749800000|2023-11-23 14:30:00|8401.4|8391.4|8398.4|8388.4|8402.6|8392.6|8397.1|8387.1|181
1700750100000|2023-11-23 14:35:00|8398.6|8388.6|8400.4|8390.4|8401.4|8391.4|8395.9|8385.9|172
1700750400000|2023-11-23 14:40:00|8400.6|8390.6|8398.6|8388.6|8406.4|8396.4|8398.1|8388.1|198
1700750700000|2023-11-23 14:45:00|8399.1|8389.1|8398.6|8388.6|8401.1|8391.1|8395.9|8385.9|213
1700751000000|2023-11-23 14:50:00|8398.4|8388.4|8398.6|8388.6|8403.9|8393.9|8397.1|8387.1|139
1700751300000|2023-11-23 14:55:00|8398.9|8388.9|8401.6|8391.6|8402.1|8392.1|8397.6|8387.6|166
1700751600000|2023-11-23 15:00:00|8401.4|8391.4|8403.9|8393.9|8407.6|8397.6|8401.4|8391.4|156
1700751900000|2023-11-23 15:05:00|8404.1|8394.1|8406.1|8396.1|8407.1|8397.1|8402.9|8392.9|122
1700752200000|2023-11-23 15:10:00|8406.4|8396.4|8409.6|8399.6|8411.9|8401.9|8405.4|8395.4|202
1700752500000|2023-11-23 15:15:00|8409.4|8399.4|8416.1|8406.1|8416.9|8406.9|8409.4|8399.4|176
1700752800000|2023-11-23 15:20:00|8416.4|8406.4|8415.4|8405.4|8421.1|8411.1|8415.1|8405.1|170
1700753100000|2023-11-23 15:25:00|8415.6|8405.6|8414.1|8404.1|8420.1|8410.1|8414.1|8404.1|130
1700753400000|2023-11-23 15:30:00|8414.9|8404.9|8420.4|8410.4|8421.6|8411.6|8413.6|8403.6|154
1700753700000|2023-11-23 15:35:00|8420.6|8410.6|8425.1|8415.1|8425.4|8415.4|8418.6|8408.6|139
1700754000000|2023-11-23 15:40:00|8425.4|8415.4|8425.9|8415.9|8427.9|8417.9|8424.9|8414.9|111
1700754300000|2023-11-23 15:45:00|8426.1|8416.1|8424.4|8414.4|8427.4|8417.4|8423.6|8413.6|65
1700754600000|2023-11-23 15:50:00|8424.6|8414.6|8426.4|8416.4|8427.4|8417.4|8424.4|8414.4|84
1700754900000|2023-11-23 15:55:00|8426.1|8416.1|8425.4|8415.4|8426.4|8416.4|8422.4|8412.4|174
1700755200000|2023-11-23 16:00:00|8425.6|8415.6|8426.4|8416.4|8427.4|8417.4|8424.4|8414.4|65
1700755500000|2023-11-23 16:05:00|8426.1|8416.1|8422.4|8412.4|8426.1|8416.1|8420.6|8410.6|141
1700755800000|2023-11-23 16:10:00|8422.1|8412.1|8419.4|8409.4|8422.4|8412.4|8419.1|8409.1|70
1700756100000|2023-11-23 16:15:00|8419.1|8409.1|8420.6|8410.6|8420.9|8410.9|8418.9|8408.9|66
1700756400000|2023-11-23 16:20:00|8420.1|8410.1|8422.6|8412.6|8423.9|8413.9|8419.9|8409.9|80
1700756700000|2023-11-23 16:25:00|8422.9|8412.9|8425.1|8415.1|8426.6|8416.6|8422.9|8412.9|65
1700757000000|2023-11-23 16:30:00|8424.9|8414.9|8424.1|8414.1|8425.9|8415.9|8423.9|8413.9|102
1700757300000|2023-11-23 16:35:00|8425.1|8415.1|8417.1|8407.1|8425.4|8415.4|8417.1|8407.1|97
1700757600000|2023-11-23 16:40:00|8417.6|8407.6|8418.4|8408.4|8420.4|8410.4|8417.1|8407.1|134
1700757900000|2023-11-23 16:45:00|8418.6|8408.6|8415.1|8405.1|8418.9|8408.9|8410.6|8400.6|138
1700758200000|2023-11-23 16:50:00|8415.4|8405.4|8412.9|8402.9|8417.9|8407.9|8411.9|8401.9|121
1700758500000|2023-11-23 16:55:00|8413.4|8403.4|8415.1|8405.1|8415.9|8405.9|8413.4|8403.4|99
1700758800000|2023-11-23 17:00:00|8414.9|8404.9|8413.6|8403.6|8415.6|8405.6|8412.1|8402.1|50
1700759100000|2023-11-23 17:05:00|8413.9|8403.9|8414.4|8404.4|8415.4|8405.4|8412.6|8402.6|38
1700759400000|2023-11-23 17:10:00|8414.1|8404.1|8414.1|8404.1|8414.9|8404.9|8412.1|8402.1|50
1700759700000|2023-11-23 17:15:00|8414.4|8404.4|8414.9|8404.9|8415.6|8405.6|8413.4|8403.4|13
1700760000000|2023-11-23 17:20:00|8415.1|8405.1|8417.1|8407.1|8417.1|8407.1|8414.6|8404.6|20
1700760300000|2023-11-23 17:25:00|8415.9|8405.9|8414.9|8404.9|8416.4|8406.4|8414.6|8404.6|8
1700760600000|2023-11-23 17:30:00|8414.6|8404.6|8411.4|8401.4|8414.9|8404.9|8411.4|8401.4|25
1700760900000|2023-11-23 17:35:00|8411.1|8401.1|8412.6|8402.6|8412.9|8402.9|8411.1|8401.1|35
1700761200000|2023-11-23 17:40:00|8412.9|8402.9|8409.9|8399.9|8413.1|8403.1|8409.1|8399.1|25
1700761500000|2023-11-23 17:45:00|8409.6|8399.6|8406.9|8396.9|8409.6|8399.6|8405.9|8395.9|10
1700761800000|2023-11-23 17:50:00|8406.6|8396.6|8407.9|8397.9|8407.9|8397.9|8406.4|8396.4|16
1700762100000|2023-11-23 17:55:00|8407.6|8397.6|8407.4|8397.4|8407.8|8397.8|8405|8395|22
1700762400000|2023-11-23 18:00:00|8407.1|8397.1|8406|8396|8407.6|8397.6|8406|8396|22
1700762700000|2023-11-23 18:05:00|8406.3|8396.3|8406.3|8396.3|8406.5|8396.5|8406|8396|11
1700763000000|2023-11-23 18:10:00|8406|8396|8405.9|8395.9|8406.8|8396.8|8405.1|8395.1|11
1700763300000|2023-11-23 18:15:00|8406|8396|8405.4|8395.4|8406|8396|8405.4|8395.4|3
1700763600000|2023-11-23 18:20:00|8405.6|8395.6|8406.1|8396.1|8406.1|8396.1|8405.4|8395.4|4
1700763900000|2023-11-23 18:25:00|8406.3|8396.3|8406.3|8396.3|8406.3|8396.3|8406|8396|5
1700764200000|2023-11-23 18:30:00|8406|8396|8406|8396|8406.5|8396.5|8404.9|8394.9|11
1700764500000|2023-11-23 18:35:00|8406.4|8396.4|8406.1|8396.1|8407.3|8397.3|8405.9|8395.9|26
1700764800000|2023-11-23 18:40:00|8406.4|8396.4|8407.1|8397.1|8407.9|8397.9|8406.3|8396.3|16
1700765100000|2023-11-23 18:45:00|8407|8397|8407.3|8397.3|8407.6|8397.6|8406.9|8396.9|17
1700765400000|2023-11-23 18:50:00|8406.4|8396.4|8403.6|8383.6|8406.6|8396.4|8398.9|8383.6|112
1700765700000|2023-11-23 18:55:00|8403.4|8383.4|8411|8391|8411|8391|8403.1|8383.1|28
1700787600000|2023-11-24 01:00:00|8414.3|8404.3|8417.6|8407.6|8418.9|8408.9|8413.8|8403.8|124
1700787900000|2023-11-24 01:05:00|8417.9|8407.9|8413.1|8403.1|8419.1|8409.1|8412.8|8402.8|233
1700788200000|2023-11-24 01:10:00|8413.4|8403.4|8417.1|8407.1|8419.6|8409.6|8412.9|8402.9|192
1700788500000|2023-11-24 01:15:00|8416.9|8406.9|8420.9|8410.9|8421.4|8411.4|8411.6|8401.6|425
1700788800000|2023-11-24 01:20:00|8420.6|8410.6|8416.4|8406.4|8422.6|8412.6|8415.1|8405.1|201
1700789100000|2023-11-24 01:25:00|8416.3|8406.3|8415.9|8405.9|8418.4|8408.4|8411.6|8401.6|180
1700789400000|2023-11-24 01:30:00|8415.4|8405.4|8410.1|8400.1|8416.1|8406.1|8410.1|8400.1|199
1700789700000|2023-11-24 01:35:00|8410.4|8400.4|8412.8|8402.8|8413.1|8403.1|8407.4|8397.4|194
1700790000000|2023-11-24 01:40:00|8412.6|8402.6|8411.4|8401.4|8413.1|8403.1|8409.8|8399.8|173
1700790300000|2023-11-24 01:45:00|8411.1|8401.1|8408.9|8398.9|8412.6|8402.6|8405.9|8395.9|184
1700790600000|2023-11-24 01:50:00|8409.4|8399.4|8410|8400|8412|8402|8408.1|8398.1|123
1700790900000|2023-11-24 01:55:00|8409.9|8399.9|8416.4|8406.4|8417.1|8407.1|8409.5|8399.5|213
1700791200000|2023-11-24 02:00:00|8415.9|8405.9|8412|8402|8417.1|8407.1|8411.1|8401.1|235
1700791500000|2023-11-24 02:05:00|8411.3|8401.3|8406.6|8396.6|8411.4|8401.4|8400.4|8390.4|325
1700791800000|2023-11-24 02:10:00|8406.4|8396.4|8406.4|8396.4|8408.9|8398.9|8405.4|8395.4|183
1700792100000|2023-11-24 02:15:00|8405.8|8395.8|8405.8|8395.8|8407.4|8397.4|8403.9|8393.9|83
1700792400000|2023-11-24 02:20:00|8406|8396|8403.1|8393.1|8406.1|8396.1|8402.6|8392.6|74
1700792700000|2023-11-24 02:25:00|8402.9|8392.9|8403.9|8393.9|8405.6|8395.6|8401.6|8391.6|57
1700793000000|2023-11-24 02:30:00|8403.6|8393.6|8403.4|8393.4|8405.4|8395.4|8400.1|8390.1|149
1700793300000|2023-11-24 02:35:00|8403.1|8393.1|8404.1|8394.1|8404.4|8394.4|8400.3|8390.3|140
1700793600000|2023-11-24 02:40:00|8404|8394|8403.4|8393.4|8408|8398|8402.9|8392.9|156
1700793900000|2023-11-24 02:45:00|8402.9|8392.9|8397.6|8387.6|8403.9|8393.9|8397.6|8387.6|111
1700794200000|2023-11-24 02:50:00|8398.1|8388.1|8400.1|8390.1|8402.5|8392.5|8397.4|8387.4|152
1700794500000|2023-11-24 02:55:00|8400.6|8390.6|8396.9|8386.9|8402.9|8392.9|8396.6|8386.6|146
1700794800000|2023-11-24 03:00:00|8397.1|8387.1|8397.3|8387.3|8400.6|8390.6|8396.8|8386.8|144
1700795100000|2023-11-24 03:05:00|8397.4|8387.4|8402.9|8392.9|8403.6|8393.6|8396.4|8386.4|154
1700795400000|2023-11-24 03:10:00|8402.6|8392.6|8404.4|8394.4|8406.1|8396.1|8402|8392|140
1700795700000|2023-11-24 03:15:00|8404.6|8394.6|8407|8397|8407.1|8397.1|8403.6|8393.6|104
1700796000000|2023-11-24 03:20:00|8406.9|8396.9|8410.9|8400.9|8411.1|8401.1|8406.9|8396.9|206
1700796300000|2023-11-24 03:25:00|8411.1|8401.1|8418.4|8408.4|8419.6|8409.6|8410.3|8400.3|191
1700796600000|2023-11-24 03:30:00|8418.1|8408.1|8421.3|8411.3|8421.3|8411.3|8417.1|8407.1|65
1700796900000|2023-11-24 03:35:00|8421.9|8411.9|8416.5|8406.5|8422.1|8412.1|8416.5|8406.5|63
1700797200000|2023-11-24 03:40:00|8416.8|8406.8|8415.9|8405.9|8417.5|8407.5|8415.4|8405.4|54
1700797500000|2023-11-24 03:45:00|8416.1|8406.1|8412.6|8402.6|8416.6|8406.6|8412.6|8402.6|40
1700797800000|2023-11-24 03:50:00|8412.9|8402.9|8410.6|8400.6|8413.1|8403.1|8410.6|8400.6|36
1700798100000|2023-11-24 03:55:00|8410.9|8400.9|8410.6|8400.6|8412.4|8402.4|8409.6|8399.6|58
1700798400000|2023-11-24 04:00:00|8410.9|8400.9|8411.6|8401.6|8414.1|8404.1|8410.1|8400.1|64
1700798700000|2023-11-24 04:05:00|8411.4|8401.4|8409.6|8399.6|8413.1|8403.1|8408.6|8398.6|53
1700799000000|2023-11-24 04:10:00|8410.1|8400.1|8410.9|8400.9|8412.1|8402.1|8409.6|8399.6|48
1700799300000|2023-11-24 04:15:00|8410.1|8400.1|8410.6|8400.6|8411.3|8401.3|8408.6|8398.6|54
1700799600000|2023-11-24 04:20:00|8411.1|8401.1|8410.1|8400.1|8411.1|8401.1|8410.1|8400.1|30
1700799900000|2023-11-24 04:25:00|8410.4|8400.4|8409.4|8399.4|8410.4|8400.4|8408.6|8398.6|19
1700800200000|2023-11-24 04:30:00|8409.3|8399.3|8410.1|8400.1|8410.1|8400.1|8408.6|8398.6|32
1700800500000|2023-11-24 04:35:00|8410.4|8400.4|8411.3|8401.3|8412.3|8402.3|8410.4|8400.4|29
1700800800000|2023-11-24 04:40:00|8411.5|8401.5|8412.5|8402.5|8413.5|8403.5|8411.3|8401.3|46
1700801100000|2023-11-24 04:45:00|8412|8402|8412.9|8402.9|8413|8403|8412|8402|23
1700801400000|2023-11-24 04:50:00|8413.3|8403.3|8412.6|8402.6|8415|8405|8412.4|8402.4|77
1700801700000|2023-11-24 04:55:00|8412.5|8402.5|8413|8403|8413.8|8403.8|8411.9|8401.9|40
1700802000000|2023-11-24 05:00:00|8413.4|8403.4|8414.6|8404.6|8416.3|8406.3|8411.9|8401.9|93
1700802300000|2023-11-24 05:05:00|8414.4|8404.4|8414.6|8404.6|8415.8|8405.8|8413.6|8403.6|58
1700802600000|2023-11-24 05:10:00|8414.9|8404.9|8414.4|8404.4|8417.4|8407.4|8414.4|8404.4|75
1700802900000|2023-11-24 05:15:00|8414|8404|8413.6|8403.6|8415.1|8405.1|8413.1|8403.1|39
1700803200000|2023-11-24 05:20:00|8413.9|8403.9|8411.4|8401.4|8415.1|8405.1|8410.5|8400.5|55
1700803500000|2023-11-24 05:25:00|8410.9|8400.9|8417.1|8407.1|8417.1|8407.1|8410.4|8400.4|66
1700803800000|2023-11-24 05:30:00|8416.9|8406.9|8416.6|8406.6|8421.6|8411.6|8414.6|8404.6|263
1700804100000|2023-11-24 05:35:00|8416.3|8406.3|8416.1|8406.1|8418.6|8408.6|8414.1|8404.1|170
1700804400000|2023-11-24 05:40:00|8415.9|8405.9|8414.6|8404.6|8417.6|8407.6|8413.6|8403.6|117
1700804700000|2023-11-24 05:45:00|8414.9|8404.9|8417.1|8407.1|8417.9|8407.9|8412.6|8402.6|91
1700805000000|2023-11-24 05:50:00|8417.8|8407.8|8420.6|8410.6|8421.4|8411.4|8416.8|8406.8|131
1700805300000|2023-11-24 05:55:00|8420.4|8410.4|8420.9|8410.9|8421.8|8411.8|8418.1|8408.1|98
1700805600000|2023-11-24 06:00:00|8421.1|8411.1|8418.4|8408.4|8421.1|8411.1|8416.1|8406.1|110
1700805900000|2023-11-24 06:05:00|8418.5|8408.5|8418.5|8408.5|8420.6|8410.6|8415.4|8405.4|141
1700806200000|2023-11-24 06:10:00|8418.1|8408.1|8417.4|8407.4|8420.1|8410.1|8417.1|8407.1|126
1700806500000|2023-11-24 06:15:00|8416.9|8406.9|8410.8|8400.8|8416.9|8406.9|8410.6|8400.6|165
1700806800000|2023-11-24 06:20:00|8411.1|8401.1|8413.6|8403.6|8414.9|8404.9|8409.4|8399.4|115
1700807100000|2023-11-24 06:25:00|8413.9|8403.9|8409.1|8399.1|8414.4|8404.4|8407.4|8397.4|107
1700807400000|2023-11-24 06:30:00|8409.4|8399.4|8411.4|8401.4|8412.9|8402.9|8408.9|8398.9|84
1700807700000|2023-11-24 06:35:00|8411.6|8401.6|8417.6|8407.6|8417.6|8407.6|8411.6|8401.6|115
1700808000000|2023-11-24 06:40:00|8417.4|8407.4|8425.1|8415.1|8426|8416|8417.4|8407.4|141
1700808300000|2023-11-24 06:45:00|8425.4|8415.4|8422.1|8412.1|8426.9|8416.9|8421.6|8411.6|179
1700808600000|2023-11-24 06:50:00|8421.6|8411.6|8420.1|8410.1|8423.6|8413.6|8419.4|8409.4|150
1700808900000|2023-11-24 06:55:00|8420.4|8410.4|8416.6|8406.6|8421.1|8411.1|8416.1|8406.1|193
1700809200000|2023-11-24 07:00:00|8416.1|8406.1|8408.9|8398.9|8416.6|8406.6|8405.9|8395.9|95
1700809500000|2023-11-24 07:05:00|8408.6|8398.6|8407.6|8397.6|8412.4|8402.4|8404.4|8394.4|101
1700809800000|2023-11-24 07:10:00|8407.4|8397.4|8401.9|8391.9|8407.6|8397.6|8400.5|8390.5|87
1700810100000|2023-11-24 07:15:00|8401.6|8391.6|8404.8|8394.8|8404.9|8394.9|8399.4|8389.4|123
1700810400000|2023-11-24 07:20:00|8404.5|8394.5|8395.8|8385.8|8404.6|8394.6|8393.4|8383.4|120
1700810700000|2023-11-24 07:25:00|8395.4|8385.4|8383.4|8373.4|8395.4|8385.4|8381.1|8371.1|209
1700811000000|2023-11-24 07:30:00|8383.9|8373.9|8387.4|8377.4|8389.3|8379.3|8382.3|8372.3|221
1700811300000|2023-11-24 07:35:00|8387.1|8377.1|8398.9|8388.9|8399.1|8389.1|8384.6|8374.6|147
1700811600000|2023-11-24 07:40:00|8399.1|8389.1|8398.9|8388.9|8400.4|8390.4|8395.4|8385.4|115
1700811900000|2023-11-24 07:45:00|8399.4|8389.4|8398.8|8388.8|8404.1|8394.1|8397.9|8387.9|103
1700812200000|2023-11-24 07:50:00|8399|8389|8402|8392|8402.8|8392.8|8397.9|8387.9|82
1700812500000|2023-11-24 07:55:00|8402.3|8392.3|8410.6|8400.6|8412.4|8402.4|8401.1|8391.1|125
1700812800000|2023-11-24 08:00:00|8410.9|8400.9|8402|8392|8414.4|8404.4|8399.5|8389.5|415
1700813100000|2023-11-24 08:05:00|8401.9|8391.9|8405.9|8395.9|8409.8|8399.8|8400.9|8390.9|226
1700813400000|2023-11-24 08:10:00|8406.1|8396.1|8411.1|8401.1|8411.5|8401.5|8400.6|8390.6|218
1700813700000|2023-11-24 08:15:00|8410.6|8400.6|8400.8|8390.8|8412.1|8402.1|8400.5|8390.5|150
1700814000000|2023-11-24 08:20:00|8401|8391|8407.6|8397.6|8408.9|8398.9|8400.8|8390.8|148
1700814300000|2023-11-24 08:25:00|8408.6|8398.6|8410.1|8400.1|8411.8|8401.8|8407.4|8397.4|151
1700814600000|2023-11-24 08:30:00|8410|8400|8404.9|8394.9|8410.5|8400.5|8404.6|8394.6|99
1700814900000|2023-11-24 08:35:00|8405.1|8395.1|8407.3|8397.3|8412|8402|8404.6|8394.6|152
1700815200000|2023-11-24 08:40:00|8406.9|8396.9|8405.8|8395.8|8408.9|8398.9|8401.9|8391.9|126
1700815500000|2023-11-24 08:45:00|8405.4|8395.4|8409.4|8399.4|8410.9|8400.9|8404.6|8394.6|114
1700815800000|2023-11-24 08:50:00|8409.6|8399.6|8405|8395|8409.9|8399.9|8403.8|8393.8|103
1700816100000|2023-11-24 08:55:00|8405.1|8395.1|8405.4|8395.4|8406.6|8396.6|8402.3|8392.3|83
1700816400000|2023-11-24 09:00:00|8406.1|8396.1|8402.4|8392.4|8406.4|8396.4|8396.6|8386.6|157
1700816700000|2023-11-24 09:05:00|8402.1|8392.1|8404.1|8394.1|8407.9|8397.9|8401.9|8391.9|119
1700817000000|2023-11-24 09:10:00|8403.9|8393.9|8404.9|8394.9|8405.9|8395.9|8399.9|8389.9|127
1700817300000|2023-11-24 09:15:00|8405.6|8395.6|8401.6|8391.6|8406.4|8396.4|8401.1|8391.1|67
1700817600000|2023-11-24 09:20:00|8401.9|8391.9|8402.6|8392.6|8406.6|8396.6|8400.6|8390.6|83
1700817900000|2023-11-24 09:25:00|8402.9|8392.9|8401.6|8391.6|8403.4|8393.4|8400.6|8390.6|63
1700818200000|2023-11-24 09:30:00|8401.4|8391.4|8394.1|8384.1|8401.4|8391.4|8394.1|8384.1|64
1700818500000|2023-11-24 09:35:00|8394.4|8384.4|8395.9|8385.9|8396.6|8386.6|8393.9|8383.9|82
1700818800000|2023-11-24 09:40:00|8395.6|8385.6|8407.4|8397.4|8408.6|8398.6|8394.9|8384.9|86
1700819100000|2023-11-24 09:45:00|8407.1|8397.1|8407.9|8397.9|8412.1|8402.1|8405.1|8395.1|132
1700819400000|2023-11-24 09:50:00|8407.6|8397.6|8406.4|8396.4|8409.4|8399.4|8402.9|8392.9|102
1700819700000|2023-11-24 09:55:00|8406.9|8396.9|8407.4|8397.4|8408.9|8398.9|8404.6|8394.6|92
1700820000000|2023-11-24 10:00:00|8406.4|8396.4|8405.9|8395.9|8407.4|8397.4|8404.4|8394.4|76
1700820300000|2023-11-24 10:05:00|8406.1|8396.1|8412.1|8402.1|8412.6|8402.6|8405.6|8395.6|84
1700820600000|2023-11-24 10:10:00|8411.9|8401.9|8415.1|8405.1|8415.1|8405.1|8407.4|8397.4|111
1700820900000|2023-11-24 10:15:00|8414.4|8404.4|8423.4|8413.4|8423.9|8413.9|8413.9|8403.9|130
1700821200000|2023-11-24 10:20:00|8423.6|8413.6|8417.1|8407.1|8426.1|8416.1|8417.1|8407.1|126
1700821500000|2023-11-24 10:25:00|8416.9|8406.9|8411.6|8401.6|8417.9|8407.9|8410.9|8400.9|125
1700821800000|2023-11-24 10:30:00|8411.4|8401.4|8406.1|8396.1|8413.6|8403.6|8405.4|8395.4|99
1700822100000|2023-11-24 10:35:00|8405.9|8395.9|8408.6|8398.6|8409.4|8399.4|8405.6|8395.6|44
1700822400000|2023-11-24 10:40:00|8408.4|8398.4|8412.9|8402.9|8414.1|8404.1|8408.4|8398.4|80
1700822700000|2023-11-24 10:45:00|8412.6|8402.6|8411.6|8401.6|8417.4|8407.4|8411.4|8401.4|111
1700823000000|2023-11-24 10:50:00|8411.4|8401.4|8415.1|8405.1|8416.6|8406.6|8409.6|8399.6|96
1700823300000|2023-11-24 10:55:00|8414.6|8404.6|8411.6|8401.6|8414.6|8404.6|8411.4|8401.4|64
1700823600000|2023-11-24 11:00:00|8412.1|8402.1|8414.6|8404.6|8417.1|8407.1|8410.1|8400.1|88
1700823900000|2023-11-24 11:05:00|8415.1|8405.1|8415.1|8405.1|8415.4|8405.4|8412.9|8402.9|53
1700824200000|2023-11-24 11:10:00|8415.9|8405.9|8412.1|8402.1|8417.4|8407.4|8411.9|8401.9|81
1700824500000|2023-11-24 11:15:00|8412.9|8402.9|8415.9|8405.9|8416.4|8406.4|8412.6|8402.6|58
1700824800000|2023-11-24 11:20:00|8415.4|8405.4|8415.9|8405.9|8418.4|8408.4|8412.9|8402.9|119
1700825100000|2023-11-24 11:25:00|8415.4|8405.4|8409.6|8399.6|8415.4|8405.4|8408.4|8398.4|83
1700825400000|2023-11-24 11:30:00|8409.1|8399.1|8407.6|8397.6|8410.1|8400.1|8405.9|8395.9|63
1700825700000|2023-11-24 11:35:00|8407.4|8397.4|8408.9|8398.9|8409.4|8399.4|8406.4|8396.4|52
1700826000000|2023-11-24 11:40:00|8408.6|8398.6|8404.1|8394.1|8408.6|8398.6|8403.9|8393.9|55
1700826300000|2023-11-24 11:45:00|8403.6|8393.6|8406.1|8396.1|8406.4|8396.4|8403.4|8393.4|94
1700826600000|2023-11-24 11:50:00|8405.6|8395.6|8405.1|8395.1|8406.1|8396.1|8402.6|8392.6|95
1700826900000|2023-11-24 11:55:00|8404.9|8394.9|8403.1|8393.1|8406.1|8396.1|8401.1|8391.1|118
1700827200000|2023-11-24 12:00:00|8402.9|8392.9|8400.4|8390.4|8406.9|8396.9|8400.4|8390.4|178
1700827500000|2023-11-24 12:05:00|8400.6|8390.6|8407.6|8397.6|8410.1|8400.1|8400.4|8390.4|117
1700827800000|2023-11-24 12:10:00|8407.1|8397.1|8406.4|8396.4|8409.6|8399.6|8404.4|8394.4|81
1700828100000|2023-11-24 12:15:00|8406.6|8396.6|8406.6|8396.6|8408.6|8398.6|8404.1|8394.1|110
1700828400000|2023-11-24 12:20:00|8406.9|8396.9|8406.6|8396.6|8408.4|8398.4|8404.9|8394.9|78
1700828700000|2023-11-24 12:25:00|8406.4|8396.4|8408.9|8398.9|8409.9|8399.9|8405.1|8395.1|131
1700829000000|2023-11-24 12:30:00|8408.4|8398.4|8407.4|8397.4|8410.4|8400.4|8405.9|8395.9|270
1700829300000|2023-11-24 12:35:00|8407.1|8397.1|8404.1|8394.1|8407.9|8397.9|8402.4|8392.4|173
1700829600000|2023-11-24 12:40:00|8404.4|8394.4|8403.4|8393.4|8407.6|8397.6|8403.1|8393.1|97
1700829900000|2023-11-24 12:45:00|8403.6|8393.6|8402.6|8392.6|8404.6|8394.6|8398.9|8388.9|131
1700830200000|2023-11-24 12:50:00|8402.4|8392.4|8404.4|8394.4|8405.1|8395.1|8399.6|8389.6|179
1700830500000|2023-11-24 12:55:00|8404.1|8394.1|8400.9|8390.9|8405.1|8395.1|8399.4|8389.4|119
1700830800000|2023-11-24 13:00:00|8400.4|8390.4|8399.6|8389.6|8403.4|8393.4|8392.4|8382.4|469
1700831100000|2023-11-24 13:05:00|8399.4|8389.4|8397.6|8387.6|8402.9|8392.9|8394.6|8384.6|289
1700831400000|2023-11-24 13:10:00|8397.9|8387.9|8398.4|8388.4|8405.1|8395.1|8394.9|8384.9|267
1700831700000|2023-11-24 13:15:00|8398.6|8388.6|8383.9|8373.9|8398.6|8388.6|8383.4|8373.4|370
1700832000000|2023-11-24 13:20:00|8384.1|8374.1|8385.1|8375.1|8386.6|8376.6|8376.4|8366.4|394
1700832300000|2023-11-24 13:25:00|8385.4|8375.4|8384.1|8374.1|8387.9|8377.9|8382.1|8372.1|256
1700832600000|2023-11-24 13:30:00|8383.6|8373.6|8376.6|8366.6|8386.9|8376.9|8375.4|8365.4|224
1700832900000|2023-11-24 13:35:00|8376.9|8366.9|8379.9|8369.9|8380.6|8370.6|8376.6|8366.6|212
1700833200000|2023-11-24 13:40:00|8380.4|8370.4|8386.6|8376.6|8390.9|8380.9|8377.9|8367.9|178
1700833500000|2023-11-24 13:45:00|8386.4|8376.4|8380.1|8370.1|8387.6|8377.6|8378.1|8368.1|183
1700833800000|2023-11-24 13:50:00|8380.6|8370.6|8371.1|8361.1|8381.6|8371.6|8369.9|8359.9|270
1700834100000|2023-11-24 13:55:00|8370.6|8360.6|8377.1|8367.1|8379.9|8369.9|8368.6|8358.6|269
1700834400000|2023-11-24 14:00:00|8376.9|8366.9|8372.1|8362.1|8377.4|8367.4|8369.9|8359.9|212
1700834700000|2023-11-24 14:05:00|8371.9|8361.9|8374.6|8364.6|8375.4|8365.4|8369.9|8359.9|188
1700835000000|2023-11-24 14:10:00|8374.9|8364.9|8375.9|8365.9|8377.9|8367.9|8373.9|8363.9|192
1700835300000|2023-11-24 14:15:00|8375.4|8365.4|8380.1|8370.1|8382.6|8372.6|8373.6|8363.6|195
1700835600000|2023-11-24 14:20:00|8379.6|8369.6|8385.4|8375.4|8385.9|8375.9|8378.1|8368.1|159
1700835900000|2023-11-24 14:25:00|8385.1|8375.1|8376.1|8366.1|8385.1|8375.1|8376.1|8366.1|155
1700836200000|2023-11-24 14:30:00|8376.4|8366.4|8382.4|8372.4|8386.4|8376.4|8376.1|8366.1|287
1700836500000|2023-11-24 14:35:00|8382.6|8372.6|8385.4|8375.4|8386.6|8376.6|8377.6|8367.6|255
1700836800000|2023-11-24 14:40:00|8385.6|8375.6|8385.1|8375.1|8386.9|8376.9|8381.6|8371.6|172
1700837100000|2023-11-24 14:45:00|8385.6|8375.6|8382.6|8372.6|8386.4|8376.4|8377.6|8367.6|409
1700837400000|2023-11-24 14:50:00|8382.4|8372.4|8393.1|8383.1|8393.9|8383.9|8379.9|8369.9|372
1700837700000|2023-11-24 14:55:00|8393.4|8383.4|8392.1|8382.1|8394.6|8384.6|8388.4|8378.4|282
1700838000000|2023-11-24 15:00:00|8392.4|8382.4|8409.6|8399.6|8409.6|8399.6|8391.9|8381.9|369
1700838300000|2023-11-24 15:05:00|8409.9|8399.9|8413.9|8403.9|8415.9|8405.9|8408.5|8398.5|312
1700838600000|2023-11-24 15:10:00|8413.6|8403.6|8407.9|8397.9|8414.9|8404.9|8405.4|8392.8|247
1700838900000|2023-11-24 15:15:00|8408.1|8398.1|8406.4|8396.4|8410.6|8400.6|8404.9|8394.9|238
1700839200000|2023-11-24 15:20:00|8406.1|8396.1|8410.4|8400.4|8410.6|8400.6|8402.4|8392.4|195
1700839500000|2023-11-24 15:25:00|8410.9|8400.9|8411.1|8401.1|8412.1|8402.1|8407.1|8397.1|171
1700839800000|2023-11-24 15:30:00|8411.4|8401.4|8404.9|8394.9|8411.4|8401.4|8403.1|8393.1|163
1700840100000|2023-11-24 15:35:00|8404.6|8394.6|8409.1|8399.1|8410.1|8400.1|8402.4|8392.4|178
1700840400000|2023-11-24 15:40:00|8408.6|8398.6|8416.9|8406.9|8417.6|8407.6|8406.6|8396.6|146
1700840700000|2023-11-24 15:45:00|8416.6|8406.6|8412.6|8402.6|8418.6|8408.6|8410.9|8400.9|186
1700841000000|2023-11-24 15:50:00|8413.4|8403.4|8416.6|8406.6|8416.9|8406.9|8410.4|8400.4|164
1700841300000|2023-11-24 15:55:00|8416.4|8406.4|8416.9|8406.9|8418.4|8408.4|8413.4|8403.4|123
1700841600000|2023-11-24 16:00:00|8416.6|8406.6|8413.4|8403.4|8416.6|8406.6|8410.6|8400.6|135
1700841900000|2023-11-24 16:05:00|8413.6|8403.6|8415.1|8405.1|8417.9|8407.9|8412.1|8402.1|171
1700842200000|2023-11-24 16:10:00|8415.4|8405.4|8421.4|8411.4|8421.4|8411.4|8415.1|8405.1|128
1700842500000|2023-11-24 16:15:00|8421.6|8411.6|8419.4|8409.4|8421.9|8411.9|8418.6|8408.6|113
1700842800000|2023-11-24 16:20:00|8419.6|8409.6|8423.4|8413.4|8423.4|8413.4|8419.1|8409.1|92
1700843100000|2023-11-24 16:25:00|8423.1|8413.1|8423.4|8413.4|8423.6|8413.6|8421.4|8411.4|82
1700843400000|2023-11-24 16:30:00|8423.6|8413.6|8421.6|8411.6|8426.4|8416.4|8420.9|8410.9|142
1700843700000|2023-11-24 16:35:00|8421.4|8411.4|8422.6|8412.6|8423.9|8413.9|8418.6|8408.6|173
1700844000000|2023-11-24 16:40:00|8423.1|8413.1|8430.6|8420.6|8431.6|8421.6|8423.1|8413.1|232
1700844300000|2023-11-24 16:45:00|8430.9|8420.9|8433.4|8423.4|8436.1|8426.1|8430.9|8420.9|289
1700844600000|2023-11-24 16:50:00|8434.1|8424.1|8434.1|8424.1|8435.4|8425.4|8431.9|8421.9|180
1700844900000|2023-11-24 16:55:00|8434.4|8424.4|8433.4|8423.4|8440.6|8430.6|8432.6|8422.6|334
1700845200000|2023-11-24 17:00:00|8432.6|8422.6|8435.6|8425.6|8438.9|8428.9|8431.9|8421.9|119
1700845500000|2023-11-24 17:05:00|8435.4|8425.4|8436.9|8426.9|8438.4|8428.4|8432.9|8422.9|77
1700845800000|2023-11-24 17:10:00|8437.1|8427.1|8442.1|8432.1|8442.1|8432.1|8436.6|8426.6|47
1700846100000|2023-11-24 17:15:00|8441.6|8431.6|8440.1|8430.1|8441.9|8431.9|8439.6|8429.6|78
1700846400000|2023-11-24 17:20:00|8440.4|8430.4|8438.1|8428.1|8440.4|8430.4|8436.9|8426.9|77
1700846700000|2023-11-24 17:25:00|8438.4|8428.4|8440.6|8430.6|8442.4|8432.4|8437.9|8427.9|101
1700847000000|2023-11-24 17:30:00|8441.1|8431.1|8440.9|8430.9|8441.6|8431.6|8440.1|8430.1|40
1700847300000|2023-11-24 17:35:00|8441.4|8431.4|8441.6|8431.6|8442.6|8432.6|8441.1|8431.1|45
1700847600000|2023-11-24 17:40:00|8441.9|8431.9|8443.4|8433.4|8443.9|8433.9|8440.1|8430.1|49
1700847900000|2023-11-24 17:45:00|8443.6|8433.6|8444.4|8434.4|8445.6|8435.6|8443.6|8433.6|21
1700848200000|2023-11-24 17:50:00|8444.6|8434.6|8446.1|8436.1|8447.1|8437.1|8444.6|8434.6|53
1700848500000|2023-11-24 17:55:00|8445.9|8435.9|8447.6|8437.6|8448.1|8438.1|8445.8|8435.8|62
1700848800000|2023-11-24 18:00:00|8447.9|8437.9|8446.4|8436.4|8449.1|8439.1|8446.4|8436.4|53
1700849100000|2023-11-24 18:05:00|8445.9|8435.9|8444.6|8434.6|8446.3|8436.3|8444.6|8434.6|10
1700849400000|2023-11-24 18:10:00|8444.5|8434.5|8445|8435|8445.6|8435.6|8444|8434|41
1700849700000|2023-11-24 18:15:00|8444.8|8434.8|8444.5|8434.5|8444.9|8434.9|8444.4|8434.4|10
1700850000000|2023-11-24 18:20:00|8444.8|8434.8|8444.8|8434.8|8445.5|8435.5|8444.5|8434.5|13
1700850300000|2023-11-24 18:25:00|8444.4|8434.4|8444.1|8434.1|8444.8|8434.8|8442.4|8432.4|26
1700850600000|2023-11-24 18:30:00|8443.6|8433.6|8443.1|8433.1|8444.4|8434.4|8442.6|8432.6|17
1700850900000|2023-11-24 18:35:00|8443.6|8433.6|8443.4|8433.4|8443.9|8433.9|8442.6|8432.6|25
1700851200000|2023-11-24 18:40:00|8443.1|8433.1|8443.1|8433.1|8443.4|8433.4|8443|8433|16
1700851500000|2023-11-24 18:45:00|8443.4|8433.4|8443.1|8433.1|8443.4|8433.4|8442.9|8432.9|6
1700851800000|2023-11-24 18:50:00|8443.4|8433.4|8444.9|8434.9|8445.1|8435.1|8443.4|8433.4|7
1700852100000|2023-11-24 18:55:00|8445.4|8435.4|8450.3|8430.3|8451.1|8436.1|8445.4|8430|11
1701046800000|2023-11-27 01:00:00|8434.8|8424.8|8444.3|8434.3|8446.5|8436.5|8434.8|8424.8|218
1701047100000|2023-11-27 01:05:00|8444.1|8434.1|8441.9|8431.9|8447.6|8437.6|8441.4|8431.4|254
1701047400000|2023-11-27 01:10:00|8442|8432|8439.4|8429.4|8444.3|8434.3|8436.9|8426.9|178
1701047700000|2023-11-27 01:15:00|8439.6|8429.6|8441.6|8431.6|8444.3|8434.3|8437.6|8427.6|286
1701048000000|2023-11-27 01:20:00|8441.9|8431.9|8443.6|8433.6|8443.6|8433.6|8439.6|8429.6|260
1701048300000|2023-11-27 01:25:00|8444|8434|8447.1|8437.1|8448.6|8438.6|8441.4|8431.4|263
1701048600000|2023-11-27 01:30:00|8447|8437|8441.5|8431.5|8447|8437|8436.9|8426.9|310
1701048900000|2023-11-27 01:35:00|8441.4|8431.4|8430|8420|8441.9|8431.9|8428|8418|268
1701049200000|2023-11-27 01:40:00|8429.9|8419.9|8427|8417|8429.9|8419.9|8425.1|8415.1|242
1701049500000|2023-11-27 01:45:00|8427.3|8417.3|8429.1|8419.1|8431.4|8421.4|8426.1|8416.1|217
1701049800000|2023-11-27 01:50:00|8428.9|8418.9|8428.1|8418.1|8432.6|8422.6|8426.6|8416.6|203
1701050100000|2023-11-27 01:55:00|8427.9|8417.9|8426.9|8416.9|8428.1|8418.1|8422.6|8412.6|182
1701050400000|2023-11-27 02:00:00|8426.6|8416.6|8420.4|8410.4|8429.1|8419.1|8416.4|8406.4|230
1701050700000|2023-11-27 02:05:00|8420.1|8410.1|8417.4|8407.4|8420.9|8410.9|8415.1|8405.1|197
1701051000000|2023-11-27 02:10:00|8417.8|8407.8|8420.6|8410.6|8423.6|8413.6|8416.1|8406.1|208
1701051300000|2023-11-27 02:15:00|8420.4|8410.4|8419.4|8409.4|8422.4|8412.4|8417.4|8407.4|118
1701051600000|2023-11-27 02:20:00|8419.1|8409.1|8417.9|8407.9|8420.9|8410.9|8415.6|8405.6|111
1701051900000|2023-11-27 02:25:00|8417.6|8407.6|8420.8|8410.8|8422.9|8412.9|8417.1|8407.1|69
1701052200000|2023-11-27 02:30:00|8420.9|8410.9|8424|8414|8424.1|8414.1|8416.9|8406.9|175
1701052500000|2023-11-27 02:35:00|8424.3|8414.3|8423.4|8413.4|8427.4|8417.4|8420.9|8410.9|193
1701052800000|2023-11-27 02:40:00|8423.3|8413.3|8424.9|8414.9|8425.4|8415.4|8418.6|8408.6|147
1701053100000|2023-11-27 02:45:00|8424.6|8414.6|8423.6|8413.6|8427.1|8417.1|8421.6|8411.6|152
1701053400000|2023-11-27 02:50:00|8423.4|8413.4|8424.6|8414.6|8425.1|8415.1|8418.9|8408.9|177
1701053700000|2023-11-27 02:55:00|8424.4|8414.4|8425.4|8415.4|8425.9|8415.9|8421.4|8411.4|151
1701054000000|2023-11-27 03:00:00|8425.1|8415.1|8423.6|8413.6|8429.3|8419.3|8423.6|8413.6|117
1701054300000|2023-11-27 03:05:00|8423.9|8413.9|8421.4|8411.4|8425.6|8415.6|8421.1|8411.1|136
1701054600000|2023-11-27 03:10:00|8421.6|8411.6|8426.1|8416.1|8426.1|8416.1|8421.6|8411.6|131
1701054900000|2023-11-27 03:15:00|8425.9|8415.9|8422.1|8412.1|8426.1|8416.1|8421.4|8411.4|144
1701055200000|2023-11-27 03:20:00|8422.4|8412.4|8416.1|8406.1|8423.1|8413.1|8416|8406|133
1701055500000|2023-11-27 03:25:00|8415.9|8405.9|8414.1|8404.1|8416.3|8406.3|8410.6|8400.6|166
1701055800000|2023-11-27 03:30:00|8414.4|8404.4|8420|8410|8420.6|8410.6|8411.6|8401.6|110
1701056100000|2023-11-27 03:35:00|8419.8|8409.8|8417.1|8407.1|8419.8|8409.8|8416.4|8406.4|59
1701056400000|2023-11-27 03:40:00|8416.9|8406.9|8413.9|8403.9|8418.4|8408.4|8413.4|8403.4|82
1701056700000|2023-11-27 03:45:00|8413.6|8403.6|8416.9|8406.9|8416.9|8406.9|8410.6|8400.6|60
1701057000000|2023-11-27 03:50:00|8417.1|8407.1|8415.9|8405.9|8418.1|8408.1|8415.9|8405.9|56
1701057300000|2023-11-27 03:55:00|8415.4|8405.4|8413.3|8403.3|8415.6|8405.6|8412.9|8402.9|57
1701057600000|2023-11-27 04:00:00|8412.9|8402.9|8411.5|8401.5|8413.9|8403.9|8410.6|8400.6|63
1701057900000|2023-11-27 04:05:00|8411.4|8401.4|8410.1|8400.1|8412.8|8402.8|8409.9|8399.9|33
1701058200000|2023-11-27 04:10:00|8410.4|8400.4|8409|8399|8410.9|8400.9|8407.9|8397.9|44
1701058500000|2023-11-27 04:15:00|8408.6|8398.6|8410.1|8400.1|8410.9|8400.9|8408.4|8398.4|36
1701058800000|2023-11-27 04:20:00|8410.4|8400.4|8411.1|8401.1|8412.1|8402.1|8409.4|8399.4|32
1701059100000|2023-11-27 04:25:00|8410.9|8400.9|8408.6|8398.6|8411.1|8401.1|8407.6|8397.6|31
1701059400000|2023-11-27 04:30:00|8408.1|8398.1|8409.1|8399.1|8409.1|8399.1|8407.1|8397.1|22
1701059700000|2023-11-27 04:35:00|8408.9|8398.9|8407.3|8397.3|8408.9|8398.9|8405.6|8395.6|25
1701060000000|2023-11-27 04:40:00|8407.5|8397.5|8409.6|8399.6|8411.4|8401.4|8406.9|8396.9|53
1701060300000|2023-11-27 04:45:00|8409.4|8399.4|8409.6|8399.6|8411.1|8401.1|8408.9|8398.9|37
1701060600000|2023-11-27 04:50:00|8409.8|8399.8|8411.4|8401.4|8412.1|8402.1|8409.4|8399.4|29
1701060900000|2023-11-27 04:55:00|8411.5|8401.5|8409.9|8399.9|8411.9|8401.9|8409.9|8399.9|26
1701061200000|2023-11-27 05:00:00|8410|8400|8412.1|8402.1|8413.1|8403.1|8409.9|8399.9|75
1701061500000|2023-11-27 05:05:00|8412.4|8402.4|8411.4|8401.4|8412.6|8402.6|8410.4|8400.4|77
1701061800000|2023-11-27 05:10:00|8411.1|8401.1|8416.1|8406.1|8416.1|8406.1|8410.6|8400.6|73
1701062100000|2023-11-27 05:15:00|8416.4|8406.4|8413.4|8403.4|8416.4|8406.4|8412.8|8402.8|77
1701062400000|2023-11-27 05:20:00|8413.1|8403.1|8412.6|8402.6|8415.5|8405.5|8410.6|8400.6|70
1701062700000|2023-11-27 05:25:00|8413|8403|8413.5|8403.5|8416.9|8406.9|8412.4|8402.4|91
1701063000000|2023-11-27 05:30:00|8413.6|8403.6|8420|8410|8423.4|8413.4|8412.6|8402.6|251
1701063300000|2023-11-27 05:35:00|8420.1|8410.1|8418.8|8408.8|8420.1|8410.1|8416.1|8406.1|155
1701063600000|2023-11-27 05:40:00|8418.9|8408.9|8425.1|8415.1|8425.4|8415.4|8418.9|8408.9|176
1701063900000|2023-11-27 05:45:00|8424.9|8414.9|8429.4|8419.4|8430.6|8420.6|8423.8|8413.8|143
1701064200000|2023-11-27 05:50:00|8429.1|8419.1|8431.9|8421.9|8433.9|8423.9|8428|8418|208
1701064500000|2023-11-27 05:55:00|8431.4|8421.4|8428|8418|8431.9|8421.9|8426.6|8416.6|191
1701064800000|2023-11-27 06:00:00|8428.1|8418.1|8430.6|8420.6|8432.4|8422.4|8427.1|8417.1|157
1701065100000|2023-11-27 06:05:00|8430.9|8420.9|8428.1|8418.1|8431.6|8421.6|8425.4|8415.4|115
1701065400000|2023-11-27 06:10:00|8427.4|8417.4|8428.9|8418.9|8431.1|8421.1|8426.9|8416.9|132
1701065700000|2023-11-27 06:15:00|8428.8|8418.8|8422.6|8412.6|8431.1|8421.1|8422.1|8412.1|178
1701066000000|2023-11-27 06:20:00|8423.1|8413.1|8424.9|8414.9|8427.4|8417.4|8423.1|8413.1|107
1701066300000|2023-11-27 06:25:00|8425.1|8415.1|8426.4|8416.4|8427.6|8417.6|8424.9|8414.9|81
1701066600000|2023-11-27 06:30:00|8426.1|8416.1|8424.4|8414.4|8427.6|8417.6|8419.1|8409.1|196
1701066900000|2023-11-27 06:35:00|8424.6|8414.6|8422.1|8412.1|8424.6|8414.6|8421.8|8411.8|125
1701067200000|2023-11-27 06:40:00|8421.4|8411.4|8420.8|8410.8|8425.4|8415.4|8420.6|8410.6|102
1701067500000|2023-11-27 06:45:00|8420.6|8410.6|8419.9|8409.9|8423.1|8413.1|8418.1|8408.1|107
1701067800000|2023-11-27 06:50:00|8420.1|8410.1|8415.9|8405.9|8420.9|8410.9|8414.4|8404.4|166
1701068100000|2023-11-27 06:55:00|8416.3|8406.3|8419.3|8409.3|8422.4|8412.4|8416.3|8406.3|175
1701068400000|2023-11-27 07:00:00|8419.6|8409.6|8427.5|8417.5|8438|8428|8419.1|8409.1|193
1701068700000|2023-11-27 07:05:00|8427.9|8417.9|8433.1|8423.1|8436.4|8426.4|8427.9|8417.9|198
1701069000000|2023-11-27 07:10:00|8433.4|8423.4|8433.3|8423.3|8440.1|8430.1|8433|8423|181
1701069300000|2023-11-27 07:15:00|8434.4|8424.4|8435.6|8425.6|8437.6|8427.6|8433|8423|104
1701069600000|2023-11-27 07:20:00|8435.4|8425.4|8434.9|8424.9|8438.9|8428.9|8433.1|8423.1|112
1701069900000|2023-11-27 07:25:00|8435.1|8425.1|8431.1|8421.1|8436.4|8426.4|8429.6|8419.6|131
1701070200000|2023-11-27 07:30:00|8430.9|8420.9|8421.9|8411.9|8432|8422|8418.1|8408.1|143
1701070500000|2023-11-27 07:35:00|8422|8412|8415.9|8405.9|8424.3|8414.3|8410.1|8400.1|122
1701070800000|2023-11-27 07:40:00|8416.1|8406.1|8414.1|8404.1|8416.6|8406.6|8409.9|8399.9|96
1701071100000|2023-11-27 07:45:00|8414.4|8404.4|8410.6|8400.6|8417.1|8407.1|8410.6|8400.6|111
1701071400000|2023-11-27 07:50:00|8411.1|8401.1|8417.4|8407.4|8419.4|8409.4|8409.4|8399.4|102
1701071700000|2023-11-27 07:55:00|8417.1|8407.1|8415.6|8405.6|8419.9|8409.9|8408.6|8398.6|113
1701072000000|2023-11-27 08:00:00|8415.3|8405.3|8406.1|8396.1|8417.6|8407.6|8398.4|8388.4|245
1701072300000|2023-11-27 08:05:00|8405.9|8395.9|8407.4|8397.4|8410.1|8400.1|8402.6|8392.6|192
1701072600000|2023-11-27 08:10:00|8407.6|8397.6|8410.9|8400.9|8419.6|8409.6|8405.9|8395.9|193
1701072900000|2023-11-27 08:15:00|8410.6|8400.6|8414.1|8404.1|8415.5|8405.5|8408.6|8398.6|185
1701073200000|2023-11-27 08:20:00|8413.9|8403.9|8415.4|8405.4|8418.1|8408.1|8411.6|8401.6|177
1701073500000|2023-11-27 08:25:00|8415.6|8405.6|8413.6|8403.6|8421.4|8411.4|8413.6|8403.6|147
1701073800000|2023-11-27 08:30:00|8413.4|8403.4|8418.4|8408.4|8418.4|8408.4|8413.4|8403.4|126
1701074100000|2023-11-27 08:35:00|8418.5|8408.5|8414.3|8404.3|8419.5|8409.5|8413|8403|109
1701074400000|2023-11-27 08:40:00|8414|8404|8399.1|8389.1|8414|8404|8397.9|8387.9|164
1701074700000|2023-11-27 08:45:00|8399|8389|8404.8|8394.8|8410.6|8400.6|8398.4|8388.4|179
1701075000000|2023-11-27 08:50:00|8404.4|8394.4|8406.9|8396.9|8407.3|8397.3|8402.6|8392.6|100
1701075300000|2023-11-27 08:55:00|8406.6|8396.6|8408|8398|8409.8|8399.8|8401.6|8391.6|109
1701075600000|2023-11-27 09:00:00|8407.8|8397.8|8407.1|8397.1|8409.3|8399.3|8405.6|8395.6|97
1701075900000|2023-11-27 09:05:00|8406.8|8396.8|8407.8|8397.8|8408.9|8398.9|8401.9|8391.9|155
1701076200000|2023-11-27 09:10:00|8407.6|8397.6|8408.1|8398.1|8410.6|8400.6|8406.6|8396.6|91
1701076500000|2023-11-27 09:15:00|8408.4|8398.4|8403.4|8393.4|8409.4|8399.4|8403.4|8393.4|107
1701076800000|2023-11-27 09:20:00|8402.1|8392.1|8400.1|8390.1|8407.4|8397.4|8398.6|8388.6|90
1701077100000|2023-11-27 09:25:00|8400.4|8390.4|8404.1|8394.1|8404.1|8394.1|8394.9|8384.9|136
1701077400000|2023-11-27 09:30:00|8404.4|8394.4|8399.1|8389.1|8405.9|8395.9|8398.1|8388.1|110
1701077700000|2023-11-27 09:35:00|8399.4|8389.4|8396.1|8386.1|8402.4|8392.4|8396.1|8386.1|91
1701078000000|2023-11-27 09:40:00|8396.4|8386.4|8394.1|8384.1|8399.9|8389.9|8392.6|8382.6|120
1701078300000|2023-11-27 09:45:00|8393.9|8383.9|8395.4|8385.4|8399.1|8389.1|8391.4|8381.4|127
1701078600000|2023-11-27 09:50:00|8395.1|8385.1|8388.9|8378.9|8396.6|8386.6|8387.6|8377.6|128
1701078900000|2023-11-27 09:55:00|8389.1|8379.1|8391.1|8381.1|8393.9|8383.9|8388.6|8378.6|127
1701079200000|2023-11-27 10:00:00|8391.4|8381.4|8386.6|8376.6|8391.9|8381.9|8381.6|8371.6|140
1701079500000|2023-11-27 10:05:00|8386.4|8376.4|8386.4|8376.4|8388.6|8378.6|8382.4|8372.4|83
1701079800000|2023-11-27 10:10:00|8386.6|8376.6|8389.6|8379.6|8392.6|8382.6|8386.6|8376.6|100
1701080100000|2023-11-27 10:15:00|8389.9|8379.9|8395.6|8385.6|8396.1|8386.1|8389.9|8379.9|90
1701080400000|2023-11-27 10:20:00|8395.4|8385.4|8393.4|8383.4|8395.9|8385.9|8392.6|8382.6|91
1701080700000|2023-11-27 10:25:00|8393.1|8383.1|8393.6|8383.6|8398.1|8388.1|8392.6|8382.6|82
1701081000000|2023-11-27 10:30:00|8393.4|8383.4|8392.9|8382.9|8393.6|8383.6|8390.1|8380.1|61
1701081300000|2023-11-27 10:35:00|8393.1|8383.1|8397.4|8387.4|8397.9|8387.9|8393.1|8383.1|75
1701081600000|2023-11-27 10:40:00|8397.6|8387.6|8403.4|8393.4|8405.6|8395.6|8396.4|8386.4|115
1701081900000|2023-11-27 10:45:00|8403.6|8393.6|8404.4|8394.4|8406.9|8396.9|8403.1|8393.1|93
1701082200000|2023-11-27 10:50:00|8403.9|8393.9|8401.1|8391.1|8405.9|8395.9|8401.1|8391.1|63
1701082500000|2023-11-27 10:55:00|8400.9|8390.9|8397.4|8387.4|8403.6|8393.6|8396.4|8386.4|75
1701082800000|2023-11-27 11:00:00|8397.1|8387.1|8402.4|8392.4|8404.9|8394.9|8394.9|8384.9|92
1701083100000|2023-11-27 11:05:00|8402.1|8392.1|8398.9|8388.9|8402.1|8392.1|8397.1|8387.1|92
1701083400000|2023-11-27 11:10:00|8398.6|8388.6|8398.6|8388.6|8399.9|8389.9|8397.4|8387.4|62
1701083700000|2023-11-27 11:15:00|8398.4|8388.4|8396.9|8386.9|8399.4|8389.4|8395.6|8385.6|62
1701084000000|2023-11-27 11:20:00|8397.4|8387.4|8396.6|8386.6|8399.4|8389.4|8396.6|8386.6|68
1701084300000|2023-11-27 11:25:00|8396.4|8386.4|8397.9|8387.9|8399.6|8389.6|8395.1|8385.1|80
1701084600000|2023-11-27 11:30:00|8398.1|8388.1|8399.4|8389.4|8399.6|8389.6|8396.6|8386.6|87
1701084900000|2023-11-27 11:35:00|8399.1|8389.1|8397.1|8387.1|8399.9|8389.9|8395.9|8385.9|69
1701085200000|2023-11-27 11:40:00|8396.9|8386.9|8391.4|8381.4|8397.1|8387.1|8390.6|8380.6|82
1701085500000|2023-11-27 11:45:00|8391.1|8381.1|8390.9|8380.9|8391.6|8381.6|8389.6|8379.6|61
1701085800000|2023-11-27 11:50:00|8390.6|8380.6|8391.6|8381.6|8392.4|8382.4|8389.9|8379.9|73
1701086100000|2023-11-27 11:55:00|8391.9|8381.9|8394.9|8384.9|8396.4|8386.4|8391.4|8381.4|98
1701086400000|2023-11-27 12:00:00|8395.1|8385.1|8395.6|8385.6|8397.6|8387.6|8391.6|8381.6|108
1701086700000|2023-11-27 12:05:00|8395.9|8385.9|8396.6|8386.6|8397.1|8387.1|8394.1|8384.1|87
1701087000000|2023-11-27 12:10:00|8396.4|8386.4|8398.1|8388.1|8399.1|8389.1|8395.6|8385.6|103
1701087300000|2023-11-27 12:15:00|8398.4|8388.4|8396.4|8386.4|8398.4|8388.4|8395.6|8385.6|65
1701087600000|2023-11-27 12:20:00|8396.1|8386.1|8393.1|8383.1|8397.1|8387.1|8392.9|8382.9|105
1701087900000|2023-11-27 12:25:00|8393.4|8383.4|8392.9|8382.9|8393.4|8383.4|8389.6|8379.6|115
1701088200000|2023-11-27 12:30:00|8393.1|8383.1|8392.6|8382.6|8394.9|8384.9|8390.6|8380.6|162
1701088500000|2023-11-27 12:35:00|8393.1|8383.1|8391.6|8381.6|8393.4|8383.4|8390.4|8380.4|130
1701088800000|2023-11-27 12:40:00|8391.9|8381.9|8392.6|8382.6|8392.6|8382.6|8390.6|8380.6|76
1701089100000|2023-11-27 12:45:00|8391.9|8381.9|8394.6|8384.6|8395.6|8385.6|8391.4|8381.4|87
1701089400000|2023-11-27 12:50:00|8394.4|8384.4|8396.6|8386.6|8397.6|8387.6|8392.4|8382.4|147
1701089700000|2023-11-27 12:55:00|8396.4|8386.4|8396.9|8386.9|8397.9|8387.9|8392.4|8382.4|146
1701090000000|2023-11-27 13:00:00|8396.4|8386.4|8392.1|8382.1|8398.4|8388.4|8391.4|8381.4|341
1701090300000|2023-11-27 13:05:00|8392.4|8382.4|8396.9|8386.9|8398.4|8388.4|8392.1|8382.1|281
1701090600000|2023-11-27 13:10:00|8396.6|8386.6|8401.1|8391.1|8403.6|8393.6|8396.6|8386.6|202
1701090900000|2023-11-27 13:15:00|8401.4|8391.4|8394.4|8384.4|8401.4|8391.4|8389.4|8379.4|250
1701091200000|2023-11-27 13:20:00|8394.6|8384.6|8395.6|8385.6|8398.6|8388.6|8393.4|8383.4|212
1701091500000|2023-11-27 13:25:00|8395.9|8385.9|8396.1|8386.1|8398.9|8388.9|8392.9|8382.9|176
1701091800000|2023-11-27 13:30:00|8396.4|8386.4|8393.6|8383.6|8398.4|8388.4|8390.6|8380.6|194
1701092100000|2023-11-27 13:35:00|8393.4|8383.4|8384.1|8374.1|8393.4|8383.4|8382.9|8372.9|252
1701092400000|2023-11-27 13:40:00|8384.4|8374.4|8382.1|8372.1|8384.9|8374.9|8375.4|8365.4|335
1701092700000|2023-11-27 13:45:00|8382.4|8372.4|8381.9|8371.9|8383.9|8373.9|8378.4|8368.4|263
1701093000000|2023-11-27 13:50:00|8381.6|8371.6|8378.1|8368.1|8381.6|8371.6|8375.6|8365.6|268
1701093300000|2023-11-27 13:55:00|8377.9|8367.9|8380.1|8370.1|8380.9|8370.9|8375.9|8365.9|155
1701093600000|2023-11-27 14:00:00|8380.4|8370.4|8378.1|8368.1|8385.1|8375.1|8375.4|8365.4|240
1701093900000|2023-11-27 14:05:00|8378.4|8368.4|8374.1|8364.1|8379.1|8369.1|8373.4|8363.4|178
1701094200000|2023-11-27 14:10:00|8374.6|8364.6|8374.4|8364.4|8377.4|8367.4|8373.9|8363.9|175
1701094500000|2023-11-27 14:15:00|8374.6|8364.6|8370.9|8360.9|8375.1|8365.1|8370.1|8360.1|200
1701094800000|2023-11-27 14:20:00|8371.1|8361.1|8376.4|8366.4|8376.9|8366.9|8367.9|8357.9|171
1701095100000|2023-11-27 14:25:00|8376.6|8366.6|8377.9|8367.9|8380.1|8370.1|8374.6|8364.6|185
1701095400000|2023-11-27 14:30:00|8378.1|8368.1|8372.6|8362.6|8378.4|8368.4|8370.1|8360.1|259
1701095700000|2023-11-27 14:35:00|8372.9|8362.9|8371.6|8361.6|8375.9|8365.9|8370.4|8360.4|221
1701096000000|2023-11-27 14:40:00|8371.4|8361.4|8367.6|8357.6|8371.4|8361.4|8366.9|8356.9|210
1701096300000|2023-11-27 14:45:00|8367.4|8357.4|8376.1|8366.1|8381.6|8371.6|8367.1|8357.1|210
1701096600000|2023-11-27 14:50:00|8376.4|8366.4|8374.6|8364.6|8376.4|8366.4|8369.9|8359.9|200
1701096900000|2023-11-27 14:55:00|8375.4|8365.4|8378.4|8368.4|8381.4|8371.4|8374.9|8364.9|240
1701097200000|2023-11-27 15:00:00|8379.1|8369.1|8378.6|8368.6|8384.6|8374.6|8377.4|8367.4|360
1701097500000|2023-11-27 15:05:00|8378.4|8368.4|8376.6|8366.6|8378.9|8368.9|8368.8|8358.8|366
1701097800000|2023-11-27 15:10:00|8376.9|8366.9|8376.6|8366.6|8380.4|8370.4|8370.6|8360.6|299
1701098100000|2023-11-27 15:15:00|8376.9|8366.9|8375.6|8365.6|8379.1|8369.1|8374.6|8364.6|214
1701098400000|2023-11-27 15:20:00|8375.9|8365.9|8372.9|8362.9|8378.9|8368.9|8371.1|8361.1|178
1701098700000|2023-11-27 15:25:00|8372.6|8362.6|8370.1|8360.1|8373.9|8363.9|8369.1|8359.1|191
1701099000000|2023-11-27 15:30:00|8369.1|8359.1|8370.6|8360.6|8373.6|8363.6|8369.1|8359.1|167
1701099300000|2023-11-27 15:35:00|8370.9|8360.9|8374.1|8364.1|8377.6|8367.6|8369.6|8359.6|186
1701099600000|2023-11-27 15:40:00|8374.4|8364.4|8377.4|8367.4|8377.4|8367.4|8373.4|8363.4|144
1701099900000|2023-11-27 15:45:00|8377.1|8367.1|8373.6|8363.6|8377.1|8367.1|8371.1|8361.1|153
1701100200000|2023-11-27 15:50:00|8373.9|8363.9|8372.1|8362.1|8374.1|8364.1|8368.1|8358.1|152
1701100500000|2023-11-27 15:55:00|8372.4|8362.4|8365.1|8355.1|8375.6|8365.6|8364.6|8354.6|201
1701100800000|2023-11-27 16:00:00|8364.9|8354.9|8365.6|8355.6|8368.1|8358.1|8364.4|8354.4|226
1701101100000|2023-11-27 16:05:00|8365.9|8355.9|8363.6|8353.6|8367.1|8357.1|8363.6|8353.6|125
1701101400000|2023-11-27 16:10:00|8363.9|8353.9|8365.4|8355.4|8365.9|8355.9|8362.6|8352.6|187
1701101700000|2023-11-27 16:15:00|8365.1|8355.1|8364.6|8354.6|8365.9|8355.9|8362.9|8352.9|174
1701102000000|2023-11-27 16:20:00|8364.4|8354.4|8364.9|8354.9|8365.6|8355.6|8362.9|8352.9|89
1701102300000|2023-11-27 16:25:00|8365.1|8355.1|8370.4|8360.4|8371.1|8361.1|8364.9|8354.9|129
1701102600000|2023-11-27 16:30:00|8370.1|8360.1|8359.9|8349.9|8370.6|8360.6|8359.1|8349.1|170
1701102900000|2023-11-27 16:35:00|8359.6|8349.6|8362.6|8352.6|8365.9|8355.9|8359.6|8349.6|154
1701103200000|2023-11-27 16:40:00|8362.9|8352.9|8361.6|8351.6|8364.4|8354.4|8360.6|8350.6|134
1701103500000|2023-11-27 16:45:00|8361.9|8351.9|8372.4|8362.4|8373.4|8363.4|8361.6|8351.6|209
1701103800000|2023-11-27 16:50:00|8372.6|8362.6|8372.6|8362.6|8375.6|8365.6|8370.4|8360.4|137
1701104100000|2023-11-27 16:55:00|8372.9|8362.9|8374.9|8364.9|8378.6|8368.6|8372.9|8362.9|164
1701104400000|2023-11-27 17:00:00|8375.1|8365.1|8377.6|8367.6|8377.6|8367.6|8372.4|8362.4|100
1701104700000|2023-11-27 17:05:00|8377.1|8367.1|8376.6|8366.6|8377.6|8367.6|8374.4|8364.4|63
1701105000000|2023-11-27 17:10:00|8376.9|8366.9|8375.6|8365.6|8377.1|8367.1|8375.4|8365.4|52
1701105300000|2023-11-27 17:15:00|8375.4|8365.4|8379.1|8369.1|8379.1|8369.1|8375.1|8365.1|50
1701105600000|2023-11-27 17:20:00|8378.9|8368.9|8380.1|8370.1|8382.6|8372.6|8377.6|8367.6|48
1701105900000|2023-11-27 17:25:00|8379.6|8369.6|8378.1|8368.1|8380.4|8370.4|8377.1|8367.1|45
1701106200000|2023-11-27 17:30:00|8377.9|8367.9|8375.6|8365.6|8378.1|8368.1|8375.4|8365.4|28
1701106500000|2023-11-27 17:35:00|8375.1|8365.1|8376.4|8366.4|8377.6|8367.6|8375.1|8365.1|49
1701106800000|2023-11-27 17:40:00|8376.1|8366.1|8373.4|8363.4|8376.1|8366.1|8373.4|8363.4|28
1701107100000|2023-11-27 17:45:00|8373.6|8363.6|8374.9|8364.9|8376.9|8366.9|8373.4|8363.4|79
1701107400000|2023-11-27 17:50:00|8374.6|8364.6|8372.1|8362.1|8376.1|8366.1|8370.4|8360.4|66
1701107700000|2023-11-27 17:55:00|8372.5|8362.5|8374.5|8364.5|8375.8|8365.8|8371.9|8361.9|100
1701108000000|2023-11-27 18:00:00|8374.6|8364.6|8371.3|8361.3|8374.6|8364.6|8370.4|8360.4|90
1701108300000|2023-11-27 18:05:00|8370.8|8360.8|8370.5|8360.5|8371.8|8361.8|8367.9|8357.9|94
1701108600000|2023-11-27 18:10:00|8370.8|8360.8|8375.8|8365.8|8376.6|8366.6|8370.4|8360.4|94
1701108900000|2023-11-27 18:15:00|8375.4|8365.4|8374.8|8364.8|8375.4|8365.4|8373|8363|48
1701109200000|2023-11-27 18:20:00|8374.5|8364.5|8375.8|8365.8|8375.8|8365.8|8373.5|8363.5|56
1701109500000|2023-11-27 18:25:00|8375.3|8365.3|8375.6|8365.6|8375.6|8365.6|8372.1|8362.1|44
1701109800000|2023-11-27 18:30:00|8375.8|8365.8|8376.8|8366.8|8376.9|8366.9|8374.4|8364.4|75
1701110100000|2023-11-27 18:35:00|8376.6|8366.6|8375.6|8365.6|8377.8|8367.8|8375.3|8365.3|43
1701110400000|2023-11-27 18:40:00|8375.8|8365.8|8375.5|8365.5|8376.6|8366.6|8375.3|8365.3|34
1701110700000|2023-11-27 18:45:00|8375.8|8365.8|8379.9|8369.9|8380.3|8370.3|8375.5|8365.5|53
1701111000000|2023-11-27 18:50:00|8380.1|8370.1|8380.5|8370.5|8381.3|8371.3|8378.6|8368.6|45
1701111300000|2023-11-27 18:55:00|8380.3|8370.3|8384.6|8364.6|8385.8|8370.8|8379.9|8364.5|13
1701133200000|2023-11-28 01:00:00|8386.3|8376.3|8385.8|8375.8|8386.3|8376.3|8381|8371|182
1701133500000|2023-11-28 01:05:00|8385.6|8375.6|8391.8|8381.8|8393.1|8383.1|8384.4|8374.4|255
1701133800000|2023-11-28 01:10:00|8391.5|8381.5|8391.9|8381.9|8392.5|8382.5|8387.1|8377.1|223
1701134100000|2023-11-28 01:15:00|8391.8|8381.8|8394.5|8384.5|8395.5|8385.5|8388.6|8378.6|298
1701134400000|2023-11-28 01:20:00|8394.3|8384.3|8385.5|8375.5|8395.3|8385.3|8385.5|8375.5|219
1701134700000|2023-11-28 01:25:00|8385.8|8375.8|8388|8378|8388.5|8378.5|8384.1|8374.1|218
1701135000000|2023-11-28 01:30:00|8387.8|8377.8|8387.8|8377.8|8388.8|8378.8|8383.9|8373.9|234
1701135300000|2023-11-28 01:35:00|8387.5|8377.5|8388.6|8378.6|8390.8|8380.8|8386.5|8376.5|195
1701135600000|2023-11-28 01:40:00|8388.5|8378.5|8395|8385|8399.5|8389.5|8387.6|8377.6|217
1701135900000|2023-11-28 01:45:00|8395.3|8385.3|8394.8|8384.8|8397.8|8387.8|8393.3|8383.3|192
1701136200000|2023-11-28 01:50:00|8394.5|8384.5|8388.5|8378.5|8395.5|8385.5|8388|8378|212
1701136500000|2023-11-28 01:55:00|8388.4|8378.4|8387.8|8377.8|8388.8|8378.8|8384.9|8374.9|151
1701136800000|2023-11-28 02:00:00|8388|8378|8388.8|8378.8|8389.8|8379.8|8384.8|8374.8|172
1701137100000|2023-11-28 02:05:00|8389|8379|8390.6|8380.6|8392.8|8382.8|8388.5|8378.5|174
1701137400000|2023-11-28 02:10:00|8391|8381|8382.1|8372.1|8391|8381|8379.6|8369.6|171
1701137700000|2023-11-28 02:15:00|8382.3|8372.3|8382.8|8372.8|8383.5|8373.5|8380.5|8370.5|63
1701138000000|2023-11-28 02:20:00|8382.5|8372.5|8385.8|8375.8|8386.8|8376.8|8381.5|8371.5|78
1701138300000|2023-11-28 02:25:00|8386|8376|8390|8380|8391|8381|8385.9|8375.9|83
1701138600000|2023-11-28 02:30:00|8389.8|8379.8|8396.3|8386.3|8396.3|8386.3|8389.3|8379.3|211
1701138900000|2023-11-28 02:35:00|8395.9|8385.9|8393.1|8383.1|8397.6|8387.6|8392.8|8382.8|112
1701139200000|2023-11-28 02:40:00|8393.3|8383.3|8386.3|8376.3|8394.3|8384.3|8384.5|8374.5|161
1701139500000|2023-11-28 02:45:00|8386|8376|8386.5|8376.5|8387.1|8377.1|8383.6|8373.6|161
1701139800000|2023-11-28 02:50:00|8386.6|8376.6|8373.3|8363.3|8387.6|8377.6|8371.8|8361.8|190
1701140100000|2023-11-28 02:55:00|8373.5|8363.5|8375.8|8365.8|8377.3|8367.3|8372.3|8362.3|205
1701140400000|2023-11-28 03:00:00|8375.5|8365.5|8373.3|8363.3|8375.5|8365.5|8372.1|8362.1|159
1701140700000|2023-11-28 03:05:00|8373|8363|8376.3|8366.3|8377.5|8367.5|8371.9|8361.9|143
1701141000000|2023-11-28 03:10:00|8376.5|8366.5|8377|8367|8378|8368|8375.8|8365.8|107
1701141300000|2023-11-28 03:15:00|8376.8|8366.8|8374|8364|8378.4|8368.4|8373.3|8363.3|103
1701141600000|2023-11-28 03:20:00|8374.3|8364.3|8376.4|8366.4|8376.4|8366.4|8373.5|8363.5|99
1701141900000|2023-11-28 03:25:00|8377.3|8367.3|8382|8372|8383|8373|8377.3|8367.3|148
1701142200000|2023-11-28 03:30:00|8381.8|8371.8|8376.8|8366.8|8382|8372|8375.8|8365.8|63
1701142500000|2023-11-28 03:35:00|8376.5|8366.5|8374|8364|8376.5|8366.5|8373.1|8363.1|62
1701142800000|2023-11-28 03:40:00|8374.3|8364.3|8373.1|8363.1|8374.3|8364.3|8371.9|8361.9|92
1701143100000|2023-11-28 03:45:00|8372.9|8362.9|8367.1|8357.1|8373.1|8363.1|8366.5|8356.5|44
1701143400000|2023-11-28 03:50:00|8366.8|8356.8|8370.8|8360.8|8371.8|8361.8|8366.8|8356.8|75
1701143700000|2023-11-28 03:55:00|8370.5|8360.5|8369.5|8359.5|8371.5|8361.5|8369.3|8359.3|42
1701144000000|2023-11-28 04:00:00|8369.3|8359.3|8366.1|8356.1|8370.5|8360.5|8366.1|8356.1|48
1701144300000|2023-11-28 04:05:00|8366.4|8356.4|8367|8357|8367.3|8357.3|8365.9|8355.9|41
1701144600000|2023-11-28 04:10:00|8366.8|8356.8|8365.5|8355.5|8367.6|8357.6|8364|8354|69
1701144900000|2023-11-28 04:15:00|8365.3|8355.3|8367.8|8357.8|8368.3|8358.3|8365.3|8355.3|38
1701145200000|2023-11-28 04:20:00|8368|8358|8368.5|8358.5|8370.8|8360.8|8367.5|8357.5|46
1701145500000|2023-11-28 04:25:00|8368.8|8358.8|8368.5|8358.5|8369.8|8359.8|8368.5|8358.5|21
1701145800000|2023-11-28 04:30:00|8368.8|8358.8|8366.8|8356.8|8369|8359|8366.5|8356.5|20
1701146100000|2023-11-28 04:35:00|8366.5|8356.5|8370|8360|8370.5|8360.5|8366.1|8356.1|55
1701146400000|2023-11-28 04:40:00|8369.8|8359.8|8370.8|8360.8|8371.3|8361.3|8368.3|8358.3|36
1701146700000|2023-11-28 04:45:00|8370.5|8360.5|8369.3|8359.3|8371.4|8361.4|8369.3|8359.3|45
1701147000000|2023-11-28 04:50:00|8369.5|8359.5|8370.1|8360.1|8370.8|8360.8|8369.3|8359.3|38
1701147300000|2023-11-28 04:55:00|8370.3|8360.3|8373|8363|8373.3|8363.3|8370.3|8360.3|45
1701147600000|2023-11-28 05:00:00|8373.3|8363.3|8371.3|8361.3|8374.9|8364.9|8371.1|8361.1|71
1701147900000|2023-11-28 05:05:00|8371.5|8361.5|8373.4|8363.4|8373.4|8363.4|8370.8|8360.8|57
1701148200000|2023-11-28 05:10:00|8373.1|8363.1|8373|8363|8373.9|8363.9|8372.5|8362.5|60
1701148500000|2023-11-28 05:15:00|8372.8|8362.8|8374.8|8364.8|8375.5|8365.5|8371.5|8361.5|73
1701148800000|2023-11-28 05:20:00|8375.1|8365.1|8375.3|8365.3|8375.3|8365.3|8372.8|8362.8|52
1701149100000|2023-11-28 05:25:00|8375.6|8365.6|8373.8|8363.8|8377.3|8367.3|8373.8|8363.8|36
1701149400000|2023-11-28 05:30:00|8373.5|8363.5|8375.6|8365.6|8376|8366|8372|8362|207
1701149700000|2023-11-28 05:35:00|8375.3|8365.3|8370|8360|8375.4|8365.4|8367.8|8357.8|209
1701150000000|2023-11-28 05:40:00|8370.3|8360.3|8371.8|8361.8|8375.1|8365.1|8368.8|8358.8|186
1701150300000|2023-11-28 05:45:00|8371.9|8361.9|8374.8|8364.8|8376.3|8366.3|8368.8|8358.8|204
1701150600000|2023-11-28 05:50:00|8375|8365|8370.8|8360.8|8375.5|8365.5|8369|8359|140
1701150900000|2023-11-28 05:55:00|8371|8361|8368.3|8358.3|8374.3|8364.3|8368.3|8358.3|161
1701151200000|2023-11-28 06:00:00|8368|8358|8373.6|8363.6|8373.8|8363.8|8366|8356|192
1701151500000|2023-11-28 06:05:00|8373.4|8363.4|8371|8361|8376.6|8366.6|8369.5|8359.5|172
1701151800000|2023-11-28 06:10:00|8370.8|8360.8|8369|8359|8371.8|8361.8|8367.9|8357.9|115
1701152100000|2023-11-28 06:15:00|8368.8|8358.8|8371.4|8361.4|8372.6|8362.6|8366.5|8356.5|132
1701152400000|2023-11-28 06:20:00|8371.3|8361.3|8371.9|8361.9|8373.6|8363.6|8368.9|8358.9|97
1701152700000|2023-11-28 06:25:00|8371.8|8361.8|8372.5|8362.5|8374.9|8364.9|8370.3|8360.3|134
1701153000000|2023-11-28 06:30:00|8372.8|8362.8|8375.4|8365.4|8378.6|8368.6|8372.6|8362.6|122
1701153300000|2023-11-28 06:35:00|8375.6|8365.6|8377|8367|8378.3|8368.3|8375.4|8365.4|103
1701153600000|2023-11-28 06:40:00|8376.8|8366.8|8374|8364|8377.5|8367.5|8373.5|8363.5|115
1701153900000|2023-11-28 06:45:00|8374.3|8364.3|8373.5|8363.5|8376.5|8366.5|8373|8363|124
1701154200000|2023-11-28 06:50:00|8373.8|8363.8|8374|8364|8374.8|8364.8|8372.3|8362.3|85
1701154500000|2023-11-28 06:55:00|8373.9|8363.9|8371.8|8361.8|8374|8364|8371.1|8361.1|121
1701154800000|2023-11-28 07:00:00|8372|8362|8366.4|8356.4|8372|8362|8359.6|8349.6|139
1701155100000|2023-11-28 07:05:00|8366.3|8356.3|8369|8359|8372.5|8362.5|8365.5|8355.5|95
1701155400000|2023-11-28 07:10:00|8368.8|8358.8|8363.6|8353.6|8371.8|8361.8|8363.6|8353.6|103
1701155700000|2023-11-28 07:15:00|8363.9|8353.9|8360.3|8350.3|8368|8358|8358.8|8348.8|122
1701156000000|2023-11-28 07:20:00|8359.4|8349.4|8357|8347|8363.8|8353.8|8356.1|8346.1|128
1701156300000|2023-11-28 07:25:00|8357.3|8347.3|8358.9|8348.9|8360.6|8350.6|8355.4|8345.4|139
1701156600000|2023-11-28 07:30:00|8359.1|8349.1|8363.9|8353.9|8364.4|8354.4|8356.8|8346.8|100
1701156900000|2023-11-28 07:35:00|8363.6|8353.6|8362.6|8352.6|8364.4|8354.4|8362.4|8352.4|50
1701157200000|2023-11-28 07:40:00|8363|8353|8364|8354|8365.6|8355.6|8358.9|8348.9|116
1701157500000|2023-11-28 07:45:00|8363.8|8353.8|8362.6|8352.6|8364.3|8354.3|8360.1|8350.1|105
1701157800000|2023-11-28 07:50:00|8362.8|8352.8|8364.1|8354.1|8368.3|8358.3|8356|8339.1|127
1701158100000|2023-11-28 07:55:00|8363.9|8353.9|8366.4|8356.4|8367.4|8357.4|8357.9|8347.9|120
1701158400000|2023-11-28 08:00:00|8365.9|8355.9|8371.1|8361.1|8381.8|8371.8|8362.5|8352.5|286
1701158700000|2023-11-28 08:05:00|8371|8361|8364.1|8354.1|8375.5|8365.5|8364.1|8354.1|170
1701159000000|2023-11-28 08:10:00|8363.9|8353.9|8360.1|8350.1|8368.1|8358.1|8356.9|8346.9|153
1701159300000|2023-11-28 08:15:00|8360.4|8350.4|8352.6|8342.6|8360.4|8350.4|8350.6|8340.6|136
1701159600000|2023-11-28 08:20:00|8352.9|8342.9|8353.4|8343.4|8357.4|8347.4|8350.4|8340.4|107
1701159900000|2023-11-28 08:25:00|8353.6|8343.6|8354.9|8344.9|8358.6|8348.6|8351.9|8341.9|122
1701160200000|2023-11-28 08:30:00|8355.1|8345.1|8357.9|8347.9|8362.6|8352.6|8354.9|8344.9|124
1701160500000|2023-11-28 08:35:00|8358.1|8348.1|8352.6|8342.6|8359.6|8349.6|8351.6|8341.6|113
1701160800000|2023-11-28 08:40:00|8352.4|8342.4|8356.9|8346.9|8360.9|8350.9|8350.6|8340.6|158
1701161100000|2023-11-28 08:45:00|8356.6|8346.6|8366.3|8356.3|8370.1|8360.1|8356.4|8346.4|159
1701161400000|2023-11-28 08:50:00|8366|8356|8365.6|8355.6|8374.4|8364.4|8364.3|8354.3|147
1701161700000|2023-11-28 08:55:00|8365.4|8355.4|8371.6|8361.6|8372.1|8362.1|8364.1|8354.1|129
1701162000000|2023-11-28 09:00:00|8371.9|8361.9|8381.5|8371.5|8398.6|8384.8|8371.9|8361.9|293
1701162300000|2023-11-28 09:05:00|8381.6|8371.6|8374.3|8364.3|8384.6|8374.6|8366.3|8356.3|176
1701162600000|2023-11-28 09:10:00|8374.5|8364.5|8372.6|8362.6|8375.6|8365.6|8370.1|8360.1|151
1701162900000|2023-11-28 09:15:00|8372.4|8362.4|8374.6|8364.6|8374.6|8364.6|8371.1|8361.1|101
1701163200000|2023-11-28 09:20:00|8374.4|8364.4|8372.1|8362.1|8374.4|8364.4|8369.4|8359.4|79
1701163500000|2023-11-28 09:25:00|8371.9|8361.9|8374.1|8364.1|8374.4|8364.4|8369.9|8359.9|110
1701163800000|2023-11-28 09:30:00|8373.9|8363.9|8384.9|8374.9|8388.4|8378.4|8373.1|8363.1|153
1701164100000|2023-11-28 09:35:00|8384.6|8374.6|8390.1|8380.1|8393.9|8383.9|8384.1|8374.1|149
1701164400000|2023-11-28 09:40:00|8389.9|8379.9|8390.1|8380.1|8394.4|8384.4|8387.4|8377.4|142
1701164700000|2023-11-28 09:45:00|8390.4|8380.4|8389.3|8379.3|8391.6|8381.6|8381.1|8371.1|135
1701165000000|2023-11-28 09:50:00|8389.4|8379.4|8386.6|8376.6|8392.1|8382.1|8386.6|8376.6|104
1701165300000|2023-11-28 09:55:00|8386.9|8376.9|8389.1|8379.1|8391.6|8381.6|8386.9|8376.9|111
1701165600000|2023-11-28 10:00:00|8388.9|8378.9|8393.1|8383.1|8393.4|8383.4|8388.6|8378.6|103
1701165900000|2023-11-28 10:05:00|8393.4|8383.4|8390.9|8380.9|8393.4|8383.4|8387.6|8377.6|126
1701166200000|2023-11-28 10:10:00|8391.1|8381.1|8388.4|8378.4|8392.1|8382.1|8388.4|8378.4|94
1701166500000|2023-11-28 10:15:00|8388.1|8378.1|8386.4|8376.4|8390.1|8380.1|8384.9|8374.9|105
1701166800000|2023-11-28 10:20:00|8386.1|8376.1|8390.1|8380.1|8390.9|8380.9|8384.6|8374.6|83
1701167100000|2023-11-28 10:25:00|8389.9|8379.9|8385.9|8375.9|8391.4|8381.4|8385.9|8375.9|62
1701167400000|2023-11-28 10:30:00|8386.1|8376.1|8388.1|8378.1|8388.9|8378.9|8384.6|8374.6|107
1701167700000|2023-11-28 10:35:00|8387.9|8377.9|8386.4|8376.4|8387.9|8377.9|8384.9|8374.9|64
1701168000000|2023-11-28 10:40:00|8386.1|8376.1|8385.9|8375.9|8386.9|8376.9|8383.6|8373.6|68
1701168300000|2023-11-28 10:45:00|8386.1|8376.1|8384.6|8374.6|8386.6|8376.6|8382.6|8372.6|87
1701168600000|2023-11-28 10:50:00|8384.9|8374.9|8382.6|8372.6|8384.9|8374.9|8379.9|8369.9|69
1701168900000|2023-11-28 10:55:00|8382.9|8372.9|8386.1|8376.1|8388.1|8378.1|8382.4|8372.4|82
1701169200000|2023-11-28 11:00:00|8385.9|8375.9|8385.9|8375.9|8388.9|8378.9|8384.9|8374.9|88
1701169500000|2023-11-28 11:05:00|8386.1|8376.1|8385.4|8375.4|8387.1|8377.1|8384.1|8374.1|97
1701169800000|2023-11-28 11:10:00|8385.6|8375.6|8386.1|8376.1|8388.9|8378.9|8385.6|8375.6|72
1701170100000|2023-11-28 11:15:00|8386.4|8376.4|8384.4|8374.4|8386.6|8376.6|8382.4|8372.4|85
1701170400000|2023-11-28 11:20:00|8384.1|8374.1|8386.4|8376.4|8387.6|8377.6|8381.9|8371.9|97
1701170700000|2023-11-28 11:25:00|8384.4|8374.4|8384.6|8374.6|8385.4|8375.4|8382.6|8372.6|88
1701171000000|2023-11-28 11:30:00|8384.9|8374.9|8387.4|8377.4|8388.9|8378.9|8384.6|8374.6|99
1701171300000|2023-11-28 11:35:00|8387.1|8377.1|8384.4|8374.4|8388.9|8378.9|8384.4|8374.4|60
1701171600000|2023-11-28 11:40:00|8384.6|8374.6|8381.9|8371.9|8385.6|8375.6|8381.4|8371.4|73
1701171900000|2023-11-28 11:45:00|8382.1|8372.1|8380.9|8370.9|8382.9|8372.9|8379.6|8369.6|95
1701172200000|2023-11-28 11:50:00|8381.1|8371.1|8378.6|8368.6|8381.1|8371.1|8376.6|8366.6|83
1701172500000|2023-11-28 11:55:00|8378.4|8368.4|8377.9|8367.9|8381.9|8371.9|8376.1|8366.1|119
1701172800000|2023-11-28 12:00:00|8378.1|8368.1|8380.1|8370.1|8380.6|8370.6|8377.1|8367.1|95
1701173100000|2023-11-28 12:05:00|8379.6|8369.6|8382.1|8372.1|8384.1|8374.1|8379.6|8369.6|113
1701173400000|2023-11-28 12:10:00|8382.6|8372.6|8381.6|8371.6|8383.1|8373.1|8378.6|8368.6|98
1701173700000|2023-11-28 12:15:00|8380.6|8370.6|8385.4|8375.4|8388.6|8378.6|8378.6|8368.6|159
1701174000000|2023-11-28 12:20:00|8385.6|8375.6|8386.9|8376.9|8387.9|8377.9|8383.4|8373.4|128
1701174300000|2023-11-28 12:25:00|8387.1|8377.1|8386.9|8376.9|8388.6|8378.6|8384.4|8374.4|116
1701174600000|2023-11-28 12:30:00|8387.1|8377.1|8387.4|8377.4|8391.9|8381.9|8386.6|8376.6|173
1701174900000|2023-11-28 12:35:00|8387.6|8377.6|8384.4|8374.4|8387.9|8377.9|8382.6|8372.6|125
1701175200000|2023-11-28 12:40:00|8384.6|8374.6|8387.1|8377.1|8387.1|8377.1|8381.6|8371.6|96
1701175500000|2023-11-28 12:45:00|8386.9|8376.9|8384.1|8374.1|8387.1|8377.1|8384.1|8374.1|99
1701175800000|2023-11-28 12:50:00|8383.9|8373.9|8377.6|8367.6|8384.6|8374.6|8377.6|8367.6|157
1701176100000|2023-11-28 12:55:00|8377.4|8367.4|8399.6|8389.6|8402.3|8392.3|8376.9|8366.9|312
1701176400000|2023-11-28 13:00:00|8399.4|8389.4|8414.3|8404.3|8421.5|8411.5|8399.4|8389.4|576
1701176700000|2023-11-28 13:05:00|8414|8404|8411.6|8401.6|8418.5|8408.5|8411.6|8401.6|324
1701177000000|2023-11-28 13:10:00|8410.4|8400.4|8399.4|8389.4|8410.4|8400.4|8394.9|8384.9|270
1701177300000|2023-11-28 13:15:00|8399.6|8389.6|8396.9|8386.9|8402.9|8392.9|8393.1|8383.1|300
1701177600000|2023-11-28 13:20:00|8396.6|8386.6|8400.9|8390.9|8401.1|8391.1|8394.9|8384.9|226
1701177900000|2023-11-28 13:25:00|8399.6|8389.6|8401.4|8391.4|8401.9|8391.9|8395.4|8385.4|236
1701178200000|2023-11-28 13:30:00|8401.6|8391.6|8416.9|8406.9|8417.4|8407.4|8400.4|8390.4|303
1701178500000|2023-11-28 13:35:00|8417.1|8407.1|8417.4|8407.4|8422.4|8412.4|8415.4|8405.4|252
1701178800000|2023-11-28 13:40:00|8417.6|8407.6|8427.9|8417.9|8428.6|8418.6|8416.6|8406.6|245
1701179100000|2023-11-28 13:45:00|8428.1|8418.1|8430.9|8420.9|8431.6|8421.6|8424.1|8414.1|317
1701179400000|2023-11-28 13:50:00|8431.1|8421.1|8444.9|8434.9|8446.1|8436.1|8431.1|8421.1|347
1701179700000|2023-11-28 13:55:00|8445.1|8435.1|8447.1|8437.1|8449.1|8439.1|8444.6|8434.6|203
1701180000000|2023-11-28 14:00:00|8446.9|8436.9|8445.1|8435.1|8450.1|8440.1|8441.9|8431.9|306
1701180300000|2023-11-28 14:05:00|8445.4|8435.4|8447.1|8437.1|8447.6|8437.6|8440.4|8430.4|370
1701180600000|2023-11-28 14:10:00|8447.6|8437.6|8447.9|8437.9|8448.6|8438.6|8446.1|8436.1|182
1701180900000|2023-11-28 14:15:00|8448.6|8438.6|8447.4|8437.4|8448.9|8438.9|8445.1|8435.1|217
1701181200000|2023-11-28 14:20:00|8447.6|8437.6|8461.4|8451.4|8462.1|8452.1|8445.4|8435.4|318
1701181500000|2023-11-28 14:25:00|8460.9|8450.9|8469.9|8459.9|8470.9|8460.9|8458.6|8448.6|324
1701181800000|2023-11-28 14:30:00|8470.4|8460.4|8460.1|8450.1|8470.9|8460.9|8455.4|8445.4|363
1701182100000|2023-11-28 14:35:00|8459.9|8449.9|8458.4|8448.4|8459.9|8449.9|8455.1|8445.1|290
1701182400000|2023-11-28 14:40:00|8457.9|8447.9|8459.1|8449.1|8461.9|8451.9|8454.6|8444.6|341
1701182700000|2023-11-28 14:45:00|8458.9|8448.9|8461.4|8451.4|8467.4|8457.4|8458.9|8448.9|273
1701183000000|2023-11-28 14:50:00|8461.1|8451.1|8453.4|8443.4|8463.4|8453.4|8453.1|8443.1|244
1701183300000|2023-11-28 14:55:00|8453.1|8443.1|8445.1|8435.1|8453.4|8443.4|8443.1|8433.1|238
1701183600000|2023-11-28 15:00:00|8445.4|8435.4|8449.6|8439.6|8452.1|8442.1|8442.9|8432.9|314
1701183900000|2023-11-28 15:05:00|8449.4|8439.4|8437.4|8427.4|8449.9|8439.9|8435.6|8425.6|295
1701184200000|2023-11-28 15:10:00|8437.1|8427.1|8437.1|8427.1|8438.1|8428.1|8433.1|8423.1|310
1701184500000|2023-11-28 15:15:00|8436.9|8426.9|8442.9|8432.9|8443.6|8433.6|8436.9|8426.9|220
1701184800000|2023-11-28 15:20:00|8442.6|8432.6|8445.6|8435.6|8448.4|8438.4|8441.4|8431.4|235
1701185100000|2023-11-28 15:25:00|8445.9|8435.9|8448.4|8438.4|8448.6|8438.6|8443.6|8433.6|214
1701185400000|2023-11-28 15:30:00|8448.1|8438.1|8452.1|8442.1|8453.6|8443.6|8446.1|8436.1|204
1701185700000|2023-11-28 15:35:00|8451.9|8441.9|8457.8|8447.8|8458.6|8448.6|8441.6|8431.6|349
1701186000000|2023-11-28 15:40:00|8458.3|8448.3|8466.1|8456.1|8468.6|8458.6|8457.8|8447.8|420
1701186300000|2023-11-28 15:45:00|8465.9|8455.9|8471.6|8461.6|8475.1|8465.1|8462.8|8452.8|313
1701186600000|2023-11-28 15:50:00|8471.4|8461.4|8475.4|8465.4|8481.4|8471.4|8471.1|8461.1|232
1701186900000|2023-11-28 15:55:00|8474.9|8464.9|8477.1|8467.1|8477.6|8467.6|8470.9|8460.9|294
1701187200000|2023-11-28 16:00:00|8476.9|8466.9|8473.6|8463.6|8477.4|8467.4|8469.9|8459.9|230
1701187500000|2023-11-28 16:05:00|8473.9|8463.9|8476.9|8466.9|8478.1|8468.1|8471.4|8461.4|212
1701187800000|2023-11-28 16:10:00|8476.6|8466.6|8479.4|8469.4|8483.6|8473.6|8475.4|8465.4|193
1701188100000|2023-11-28 16:15:00|8479.6|8469.6|8475.6|8465.6|8479.9|8469.9|8472.9|8462.9|246
1701188400000|2023-11-28 16:20:00|8475.4|8465.4|8475.9|8465.9|8478.9|8468.9|8471.4|8461.4|214
1701188700000|2023-11-28 16:25:00|8475.6|8465.6|8474.9|8464.9|8478.9|8468.9|8474.4|8464.4|230
1701189000000|2023-11-28 16:30:00|8475.1|8465.1|8480.9|8470.9|8481.4|8471.4|8473.9|8463.9|208
1701189300000|2023-11-28 16:35:00|8481.1|8471.1|8474.6|8464.6|8481.4|8471.4|8474.4|8464.4|163
1701189600000|2023-11-28 16:40:00|8474.4|8464.4|8478.1|8468.1|8478.4|8468.4|8473.4|8463.4|134
1701189900000|2023-11-28 16:45:00|8477.9|8467.9|8479.4|8469.4|8480.6|8470.6|8475.4|8465.4|186
1701190200000|2023-11-28 16:50:00|8478.9|8468.9|8478.9|8468.9|8481.1|8471.1|8476.4|8466.4|156
1701190500000|2023-11-28 16:55:00|8478.6|8468.6|8480.1|8470.1|8481.4|8471.4|8478.1|8468.1|128
1701190800000|2023-11-28 17:00:00|8480.4|8470.4|8480.6|8470.6|8483.9|8473.9|8478.6|8468.6|96
1701191100000|2023-11-28 17:05:00|8480.9|8470.9|8483.9|8473.9|8486.9|8476.9|8478.4|8468.4|148
1701191400000|2023-11-28 17:10:00|8483.6|8473.6|8484.9|8474.9|8486.1|8476.1|8482.9|8472.9|78
1701191700000|2023-11-28 17:15:00|8485.1|8475.1|8485.1|8475.1|8488.6|8478.6|8484.6|8474.6|87
1701192000000|2023-11-28 17:20:00|8485.4|8475.4|8479.1|8469.1|8485.6|8475.6|8478.6|8468.6|68
1701192300000|2023-11-28 17:25:00|8479.4|8469.4|8471.9|8461.9|8479.4|8469.4|8471.6|8461.6|49
1701192600000|2023-11-28 17:30:00|8471.6|8461.6|8465.9|8455.9|8472.6|8462.6|8465.9|8455.9|129
1701192900000|2023-11-28 17:35:00|8465.6|8455.6|8465.6|8455.6|8469.6|8459.6|8464.6|8454.6|88
1701193200000|2023-11-28 17:40:00|8465.4|8455.4|8461.4|8451.4|8465.6|8455.6|8460.1|8450.1|71
1701193500000|2023-11-28 17:45:00|8461.1|8451.1|8462.4|8452.4|8465.1|8455.1|8460.6|8450.6|68
1701193800000|2023-11-28 17:50:00|8462.1|8452.1|8462.6|8452.6|8464.6|8454.6|8460.6|8450.6|86
1701194100000|2023-11-28 17:55:00|8462.8|8452.8|8456.3|8446.3|8463.3|8453.3|8455.6|8445.6|115
1701194400000|2023-11-28 18:00:00|8456.4|8446.4|8453.8|8443.8|8459.9|8449.9|8453.3|8443.3|155
1701194700000|2023-11-28 18:05:00|8454|8444|8452.4|8442.4|8457|8447|8451.1|8441.1|90
1701195000000|2023-11-28 18:10:00|8452.1|8442.1|8451.6|8441.6|8452.1|8442.1|8447.4|8437.4|81
1701195300000|2023-11-28 18:15:00|8451.8|8441.8|8453.6|8443.6|8453.6|8443.6|8451.1|8441.1|57
1701195600000|2023-11-28 18:20:00|8453.9|8443.9|8453.3|8443.3|8455|8445|8452.8|8442.8|82
1701195900000|2023-11-28 18:25:00|8453|8443|8454.9|8444.9|8455.5|8445.5|8452.5|8442.5|75
1701196200000|2023-11-28 18:30:00|8454.6|8444.6|8454.3|8444.3|8455.6|8445.6|8453.3|8443.3|41
1701196500000|2023-11-28 18:35:00|8454.5|8444.5|8452.8|8442.8|8454.6|8444.6|8452|8442|39
1701196800000|2023-11-28 18:40:00|8453.4|8443.4|8452.8|8442.8|8453.4|8443.4|8452.1|8442.1|15
1701197100000|2023-11-28 18:45:00|8453|8443|8451.9|8441.9|8453.3|8443.3|8451.8|8441.8|27
1701197400000|2023-11-28 18:50:00|8452.3|8442.3|8453.6|8443.6|8455.6|8445.6|8452|8442|48
1701197700000|2023-11-28 18:55:00|8453.3|8443.3|8459.6|8439.6|8460.6|8443.3|8452.6|8437.5|25
1701219600000|2023-11-29 01:00:00|8502|8492|8498.8|8488.8|8503.9|8493.9|8497.9|8487.9|252
1701219900000|2023-11-29 01:05:00|8498.9|8488.9|8496.8|8486.8|8503.1|8493.1|8496.8|8486.8|336
1701220200000|2023-11-29 01:10:00|8497.1|8487.1|8501.8|8491.8|8502.8|8492.8|8496.8|8486.8|218
1701220500000|2023-11-29 01:15:00|8501.5|8491.5|8501.4|8491.4|8503.9|8493.9|8496.8|8486.8|210
1701220800000|2023-11-29 01:20:00|8501|8491|8494.4|8484.4|8501.3|8491.3|8493.8|8483.8|179
1701221100000|2023-11-29 01:25:00|8494.6|8484.6|8491.4|8481.4|8497.8|8487.8|8491.4|8481.4|212
1701221400000|2023-11-29 01:30:00|8491.6|8481.6|8486.9|8476.9|8492.1|8482.1|8485.8|8475.8|343
1701221700000|2023-11-29 01:35:00|8487|8477|8487.3|8477.3|8490|8480|8485.8|8475.8|298
1701222000000|2023-11-29 01:40:00|8487.1|8477.1|8490.5|8480.5|8492|8482|8486.8|8476.8|274
1701222300000|2023-11-29 01:45:00|8490.8|8480.8|8474.8|8464.8|8491.8|8481.8|8473.5|8463.5|229
1701222600000|2023-11-29 01:50:00|8475|8465|8477.3|8467.3|8481|8471|8474.3|8464.3|205
1701222900000|2023-11-29 01:55:00|8477.8|8467.8|8480.6|8470.6|8481.3|8471.3|8477.3|8467.3|183
1701223200000|2023-11-29 02:00:00|8480.8|8470.8|8479|8469|8484.9|8474.9|8478.3|8468.3|193
1701223500000|2023-11-29 02:05:00|8477.6|8467.6|8475.8|8465.8|8482.3|8472.3|8475|8465|189
1701223800000|2023-11-29 02:10:00|8476|8466|8480.9|8470.9|8486.1|8476.1|8476|8466|197
1701224100000|2023-11-29 02:15:00|8480.6|8470.6|8474.8|8464.8|8481.3|8471.3|8474.3|8464.3|90
1701224400000|2023-11-29 02:20:00|8474.5|8464.5|8478.3|8468.3|8479.3|8469.3|8474.3|8464.3|99
1701224700000|2023-11-29 02:25:00|8478|8468|8476.9|8466.9|8478.8|8468.8|8475.5|8465.5|88
1701225000000|2023-11-29 02:30:00|8477.1|8467.1|8473.3|8463.3|8481|8471|8471.8|8461.8|243
1701225300000|2023-11-29 02:35:00|8473|8463|8473.4|8463.4|8475.3|8465.3|8471.4|8461.4|200
1701225600000|2023-11-29 02:40:00|8473.1|8463.1|8471|8461|8475.5|8465.5|8470.3|8460.3|253
1701225900000|2023-11-29 02:45:00|8471.5|8461.5|8468|8458|8472.3|8462.3|8464.4|8454.4|283
1701226200000|2023-11-29 02:50:00|8467.4|8457.4|8470.3|8460.3|8473.9|8463.9|8466.8|8456.8|244
1701226500000|2023-11-29 02:55:00|8470|8460|8469.4|8459.4|8472.3|8462.3|8466.4|8456.4|187
1701226800000|2023-11-29 03:00:00|8469.3|8459.3|8469|8459|8470.5|8460.5|8467.1|8457.1|135
1701227100000|2023-11-29 03:05:00|8469.3|8459.3|8466|8456|8469.3|8459.3|8462.8|8452.8|128
1701227400000|2023-11-29 03:10:00|8466.3|8456.3|8466.5|8456.5|8469.8|8459.8|8464.8|8454.8|140
1701227700000|2023-11-29 03:15:00|8466.3|8456.3|8465.9|8455.9|8467.9|8457.9|8462.8|8452.8|186
1701228000000|2023-11-29 03:20:00|8466|8456|8467.9|8457.9|8470.6|8460.6|8466|8456|168
1701228300000|2023-11-29 03:25:00|8467.5|8457.5|8465.5|8455.5|8467.5|8457.5|8463.8|8453.8|182
1701228600000|2023-11-29 03:30:00|8465.8|8455.8|8468.3|8458.3|8468.4|8458.4|8464.3|8454.3|66
1701228900000|2023-11-29 03:35:00|8468.1|8458.1|8468.3|8458.3|8468.8|8458.8|8465.8|8455.8|59
1701229200000|2023-11-29 03:40:00|8468.6|8458.6|8468.4|8458.4|8469.8|8459.8|8466.8|8456.8|64
1701229500000|2023-11-29 03:45:00|8468.8|8458.8|8469.9|8459.9|8470.5|8460.5|8468.4|8458.4|60
1701229800000|2023-11-29 03:50:00|8470|8460|8470.5|8460.5|8472.3|8462.3|8469.6|8459.6|95
1701230100000|2023-11-29 03:55:00|8470.3|8460.3|8467.3|8457.3|8470.5|8460.5|8466.5|8456.5|32
1701230400000|2023-11-29 04:00:00|8467|8457|8466.5|8456.5|8467.5|8457.5|8466|8456|29
1701230700000|2023-11-29 04:05:00|8466.8|8456.8|8468.9|8458.9|8470.8|8460.8|8466.8|8456.8|68
1701231000000|2023-11-29 04:10:00|8469.1|8459.1|8468.3|8458.3|8469.8|8459.8|8468.3|8458.3|32
1701231300000|2023-11-29 04:15:00|8468.5|8458.5|8469.3|8459.3|8470.1|8460.1|8467.6|8457.6|32
1701231600000|2023-11-29 04:20:00|8469.4|8459.4|8469.8|8459.8|8470|8460|8467.8|8457.8|53
1701231900000|2023-11-29 04:25:00|8470|8460|8471|8461|8471|8461|8468.5|8458.5|45
1701232200000|2023-11-29 04:30:00|8470.8|8460.8|8470|8460|8472.1|8462.1|8469.8|8459.8|46
1701232500000|2023-11-29 04:35:00|8470.3|8460.3|8470.8|8460.8|8471.9|8461.9|8469.8|8459.8|40
1701232800000|2023-11-29 04:40:00|8471|8461|8472.5|8462.5|8472.8|8462.8|8470|8460|28
1701233100000|2023-11-29 04:45:00|8472.8|8462.8|8472.5|8462.5|8474.5|8464.5|8470.8|8460.8|60
1701233400000|2023-11-29 04:50:00|8472.8|8462.8|8477.9|8467.9|8478.9|8468.9|8472|8462|50
1701233700000|2023-11-29 04:55:00|8477.8|8467.8|8481.6|8471.6|8481.6|8471.6|8477.5|8467.5|55
1701234000000|2023-11-29 05:00:00|8481.4|8471.4|8481.4|8471.4|8482|8472|8479.3|8469.3|75
1701234300000|2023-11-29 05:05:00|8480.8|8470.8|8485.3|8475.3|8486.5|8476.5|8480.4|8470.4|89
1701234600000|2023-11-29 05:10:00|8485|8475|8478.8|8468.8|8485|8475|8478.1|8468.1|130
1701234900000|2023-11-29 05:15:00|8479|8469|8481.4|8471.4|8482.8|8472.8|8478.4|8468.4|104
1701235200000|2023-11-29 05:20:00|8481.3|8471.3|8479|8469|8482.3|8472.3|8478.1|8468.1|94
1701235500000|2023-11-29 05:25:00|8479.3|8469.3|8480|8470|8480.5|8470.5|8478.4|8468.4|92
1701235800000|2023-11-29 05:30:00|8480.3|8470.3|8474.8|8464.8|8484.5|8474.5|8473.6|8463.6|220
1701236100000|2023-11-29 05:35:00|8475|8465|8473.4|8463.4|8475|8465|8471.3|8461.3|122
1701236400000|2023-11-29 05:40:00|8473.1|8463.1|8473.8|8463.8|8478|8468|8472.8|8462.8|140
1701236700000|2023-11-29 05:45:00|8473.5|8463.5|8471.9|8461.9|8476.3|8466.3|8470.8|8460.8|136
1701237000000|2023-11-29 05:50:00|8472.1|8462.1|8468.3|8458.3|8472.5|8462.5|8465.5|8455.5|150
1701237300000|2023-11-29 05:55:00|8468|8458|8469|8459|8469.8|8459.8|8466.4|8456.4|117
1701237600000|2023-11-29 06:00:00|8469.4|8459.4|8463.5|8453.5|8469.9|8459.9|8463.5|8453.5|150
1701237900000|2023-11-29 06:05:00|8463.4|8453.4|8461.6|8451.6|8464.6|8454.6|8460|8450|141
1701238200000|2023-11-29 06:10:00|8461.9|8451.9|8461|8451|8464.6|8454.6|8460.5|8450.5|159
1701238500000|2023-11-29 06:15:00|8460.8|8450.8|8461.4|8451.4|8462.3|8452.3|8458.1|8448.1|142
1701238800000|2023-11-29 06:20:00|8461.1|8451.1|8468.6|8458.6|8468.6|8458.6|8460|8450|210
1701239100000|2023-11-29 06:25:00|8468.4|8458.4|8467.8|8457.8|8469|8459|8465.5|8455.5|214
1701239400000|2023-11-29 06:30:00|8468|8458|8477.4|8467.4|8477.5|8467.5|8467.1|8457.1|264
1701239700000|2023-11-29 06:35:00|8477.5|8467.5|8480.6|8470.6|8481.9|8471.9|8475.5|8465.5|258
1701240000000|2023-11-29 06:40:00|8480.8|8470.8|8479.5|8469.5|8481.9|8471.9|8477.8|8467.8|184
1701240300000|2023-11-29 06:45:00|8480.3|8470.3|8479.6|8469.6|8482.1|8472.1|8477.1|8467.1|174
1701240600000|2023-11-29 06:50:00|8479.9|8469.9|8477.3|8467.3|8479.9|8469.9|8475.5|8465.5|227
1701240900000|2023-11-29 06:55:00|8477.5|8467.5|8474.3|8464.3|8477.8|8467.8|8473.1|8463.1|156
1701241200000|2023-11-29 07:00:00|8474.8|8464.8|8463.5|8453.5|8474.9|8464.9|8461.8|8451.8|197
1701241500000|2023-11-29 07:05:00|8463.3|8453.3|8461|8451|8465.5|8455.5|8460.3|8450.3|175
1701241800000|2023-11-29 07:10:00|8460.3|8450.3|8461.1|8451.1|8464.6|8454.6|8460.3|8450.3|140
1701242100000|2023-11-29 07:15:00|8461.5|8451.5|8460.3|8450.3|8462.8|8452.8|8458.1|8448.1|93
1701242400000|2023-11-29 07:20:00|8460.5|8450.5|8460.1|8450.1|8461.5|8451.5|8457.9|8447.9|92
1701242700000|2023-11-29 07:25:00|8460.4|8450.4|8458.6|8448.6|8463.1|8453.1|8456.8|8446.8|102
1701243000000|2023-11-29 07:30:00|8458.5|8448.5|8456.4|8446.4|8461.4|8451.4|8456.1|8446.1|93
1701243300000|2023-11-29 07:35:00|8456.1|8446.1|8458.5|8448.5|8459.5|8449.5|8455.8|8445.8|125
1701243600000|2023-11-29 07:40:00|8458.8|8448.8|8448|8438|8459.3|8449.3|8447.9|8437.9|137
1701243900000|2023-11-29 07:45:00|8448.1|8438.1|8449.4|8439.4|8456.3|8446.3|8448.1|8438.1|154
1701244200000|2023-11-29 07:50:00|8449.6|8439.6|8452.1|8442.1|8452.3|8442.3|8447.3|8437.3|133
1701244500000|2023-11-29 07:55:00|8451.9|8441.9|8456.1|8446.1|8457.6|8447.6|8451.4|8441.4|154
1701244800000|2023-11-29 08:00:00|8456.4|8446.4|8457.9|8447.9|8458.3|8448.3|8449.8|8439.8|263
1701245100000|2023-11-29 08:05:00|8457.4|8447.4|8454.4|8444.4|8462.4|8452.4|8451.3|8441.3|173
1701245400000|2023-11-29 08:10:00|8454.1|8444.1|8452.9|8442.9|8456.6|8446.6|8447.6|8437.6|196
1701245700000|2023-11-29 08:15:00|8452.1|8442.1|8460.4|8450.4|8460.6|8450.6|8451.4|8441.4|147
1701246000000|2023-11-29 08:20:00|8460.6|8450.6|8462.1|8452.1|8462.6|8452.6|8454.9|8444.9|168
1701246300000|2023-11-29 08:25:00|8461.9|8451.9|8456.1|8446.1|8461.9|8451.9|8455.4|8445.4|163
1701246600000|2023-11-29 08:30:00|8456.4|8446.4|8456.6|8446.6|8459.6|8449.6|8455.6|8445.6|133
1701246900000|2023-11-29 08:35:00|8456.9|8446.9|8464.6|8454.6|8464.9|8454.9|8456.9|8446.9|137
1701247200000|2023-11-29 08:40:00|8464.4|8454.4|8458.4|8448.4|8464.6|8454.6|8457.9|8447.9|106
1701247500000|2023-11-29 08:45:00|8458.6|8448.6|8459.4|8449.4|8463.9|8453.9|8458.1|8448.1|118
1701247800000|2023-11-29 08:50:00|8460.1|8450.1|8465.6|8455.6|8466.4|8456.4|8459.4|8449.4|141
1701248100000|2023-11-29 08:55:00|8465.9|8455.9|8470.4|8460.4|8471.6|8461.6|8464.1|8454.1|132
1701248400000|2023-11-29 09:00:00|8469.4|8459.4|8460.8|8450.8|8477.8|8467.8|8460|8450|268
1701248700000|2023-11-29 09:05:00|8460.5|8450.5|8465.4|8455.4|8465.4|8455.4|8451.6|8441.6|97
1701249000000|2023-11-29 09:10:00|8462.4|8452.4|8454.1|8444.1|8462.9|8452.9|8453.4|8443.4|165
1701249300000|2023-11-29 09:15:00|8454.4|8444.4|8454.4|8444.4|8457.9|8447.9|8451.1|8441.1|140
1701249600000|2023-11-29 09:20:00|8454.6|8444.6|8455.6|8445.6|8455.9|8445.9|8445.9|8435.9|136
1701249900000|2023-11-29 09:25:00|8455.9|8445.9|8458.4|8448.4|8460.3|8450.3|8452.9|8442.9|112
1701250200000|2023-11-29 09:30:00|8458.6|8448.6|8451.6|8441.6|8458.9|8448.9|8451.4|8441.4|114
1701250500000|2023-11-29 09:35:00|8451.4|8441.4|8458.6|8448.6|8461.3|8451.3|8450.6|8440.6|182
1701250800000|2023-11-29 09:40:00|8458.9|8448.9|8461.1|8451.1|8461.4|8451.4|8456.4|8446.4|147
1701251100000|2023-11-29 09:45:00|8461.4|8451.4|8466.9|8456.9|8468.9|8458.9|8461.4|8451.4|125
1701251400000|2023-11-29 09:50:00|8466.6|8456.6|8475.4|8465.4|8475.9|8465.9|8466.6|8456.6|98
1701251700000|2023-11-29 09:55:00|8475.1|8465.1|8471.9|8461.9|8475.9|8465.9|8469.4|8459.4|138
1701252000000|2023-11-29 10:00:00|8471.4|8461.4|8470.4|8460.4|8471.9|8461.9|8465.9|8455.9|129
1701252300000|2023-11-29 10:05:00|8470.6|8460.6|8469.1|8459.1|8470.9|8460.9|8467.6|8457.6|83
1701252600000|2023-11-29 10:10:00|8469.4|8459.4|8469.6|8459.6|8472.6|8462.6|8467.4|8457.4|91
1701252900000|2023-11-29 10:15:00|8469.4|8459.4|8470.1|8460.1|8470.9|8460.9|8466.4|8456.4|125
1701253200000|2023-11-29 10:20:00|8470.6|8460.6|8475.1|8465.1|8477.6|8467.6|8469.1|8459.1|127
1701253500000|2023-11-29 10:25:00|8475.4|8465.4|8476.1|8466.1|8477.6|8467.6|8474.1|8464.1|138
1701253800000|2023-11-29 10:30:00|8476.4|8466.4|8475.9|8465.9|8478.9|8468.9|8474.9|8464.9|132
1701254100000|2023-11-29 10:35:00|8475.6|8465.6|8471.6|8461.6|8477.4|8467.4|8471.6|8461.6|117
1701254400000|2023-11-29 10:40:00|8471.9|8461.9|8474.1|8464.1|8475.6|8465.6|8470.9|8460.9|92
1701254700000|2023-11-29 10:45:00|8474.4|8464.4|8471.9|8461.9|8474.6|8464.6|8470.1|8460.1|105
1701255000000|2023-11-29 10:50:00|8471.1|8461.1|8470.1|8460.1|8472.6|8462.6|8470.1|8460.1|89
1701255300000|2023-11-29 10:55:00|8470.4|8460.4|8471.6|8461.6|8473.6|8463.6|8469.6|8459.6|111
1701255600000|2023-11-29 11:00:00|8471.9|8461.9|8468.6|8458.6|8472.6|8462.6|8465.9|8455.9|112
1701255900000|2023-11-29 11:05:00|8468.9|8458.9|8468.6|8458.6|8469.9|8459.9|8466.1|8456.1|77
1701256200000|2023-11-29 11:10:00|8468.9|8458.9|8472.4|8462.4|8473.9|8463.9|8468.9|8458.9|56
1701256500000|2023-11-29 11:15:00|8472.1|8462.1|8472.9|8462.9|8473.9|8463.9|8469.4|8459.4|102
1701256800000|2023-11-29 11:20:00|8472.6|8462.6|8474.4|8464.4|8475.6|8465.6|8469.1|8459.1|105
1701257100000|2023-11-29 11:25:00|8474.6|8464.6|8476.4|8466.4|8478.1|8468.1|8473.6|8463.6|72
1701257400000|2023-11-29 11:30:00|8476.6|8466.6|8475.9|8465.9|8478.1|8468.1|8473.9|8463.9|85
1701257700000|2023-11-29 11:35:00|8476.1|8466.1|8475.4|8465.4|8477.9|8467.9|8474.6|8464.6|79
1701258000000|2023-11-29 11:40:00|8475.6|8465.6|8476.4|8466.4|8477.9|8467.9|8474.6|8464.6|79
1701258300000|2023-11-29 11:45:00|8476.6|8466.6|8475.9|8465.9|8477.9|8467.9|8475.4|8465.4|89
1701258600000|2023-11-29 11:50:00|8475.6|8465.6|8478.1|8468.1|8478.1|8468.1|8474.1|8464.1|100
1701258900000|2023-11-29 11:55:00|8477.4|8467.4|8478.9|8468.9|8482.4|8472.4|8476.6|8466.6|102
1701259200000|2023-11-29 12:00:00|8478.6|8468.6|8474.4|8464.4|8480.6|8470.6|8473.1|8463.1|121
1701259500000|2023-11-29 12:05:00|8474.6|8464.6|8469.6|8459.6|8476.1|8466.1|8468.4|8458.4|134
1701259800000|2023-11-29 12:10:00|8469.4|8459.4|8476.4|8466.4|8477.9|8467.9|8469.4|8459.4|135
1701260100000|2023-11-29 12:15:00|8476.6|8466.6|8482.6|8472.6|8488.4|8478.4|8476.6|8466.6|153
1701260400000|2023-11-29 12:20:00|8482.4|8472.4|8476.9|8466.9|8484.4|8474.4|8475.4|8465.4|126
1701260700000|2023-11-29 12:25:00|8477.1|8467.1|8479.9|8469.9|8482.9|8472.9|8477.1|8467.1|173
1701261000000|2023-11-29 12:30:00|8480.1|8470.1|8477|8467|8482.6|8472.6|8476.1|8466.1|225
1701261300000|2023-11-29 12:35:00|8477.3|8467.3|8476.1|8466.1|8477.8|8467.8|8473.1|8463.1|162
1701261600000|2023-11-29 12:40:00|8475.9|8465.9|8473.9|8463.9|8476.4|8466.4|8470.4|8460.4|122
1701261900000|2023-11-29 12:45:00|8473.6|8463.6|8473.1|8463.1|8474.6|8464.6|8469.1|8459.1|137
1701262200000|2023-11-29 12:50:00|8473.4|8463.4|8476.4|8466.4|8477.6|8467.6|8473.4|8463.4|160
1701262500000|2023-11-29 12:55:00|8476.6|8466.6|8481.9|8471.9|8483.1|8473.1|8475.9|8465.9|203
1701262800000|2023-11-29 13:00:00|8482.1|8472.1|8465.4|8455.4|8482.4|8472.4|8463.4|8453.4|414
1701263100000|2023-11-29 13:05:00|8465.1|8455.1|8464.4|8454.4|8468.9|8458.9|8462.1|8452.1|308
1701263400000|2023-11-29 13:10:00|8464.6|8454.6|8476.4|8466.4|8478.9|8468.9|8464.1|8454.1|325
1701263700000|2023-11-29 13:15:00|8476.9|8466.9|8477.1|8467.1|8478.9|8468.9|8471.9|8461.9|268
1701264000000|2023-11-29 13:20:00|8477.9|8467.9|8472.4|8462.4|8479.6|8469.6|8471.9|8461.9|217
1701264300000|2023-11-29 13:25:00|8472.6|8462.6|8474.4|8464.4|8475.1|8465.1|8471.6|8461.6|130
1701264600000|2023-11-29 13:30:00|8474.6|8464.6|8474.1|8464.1|8477.3|8467.3|8460.5|8450.5|428
1701264900000|2023-11-29 13:35:00|8473.6|8463.6|8467.9|8457.9|8474.9|8464.9|8464.9|8454.9|354
1701265200000|2023-11-29 13:40:00|8468.1|8458.1|8473.1|8463.1|8473.6|8463.6|8466.6|8456.6|266
1701265500000|2023-11-29 13:45:00|8473.4|8463.4|8485.1|8475.1|8486.1|8476.1|8473.4|8463.4|351
1701265800000|2023-11-29 13:50:00|8485.4|8475.4|8488.6|8478.6|8495.1|8485.1|8485.1|8475.1|318
1701266100000|2023-11-29 13:55:00|8488.9|8478.9|8490.9|8480.9|8500.4|8490.4|8488.6|8478.6|351
1701266400000|2023-11-29 14:00:00|8491.1|8481.1|8485.1|8475.1|8491.6|8481.6|8475.1|8465.1|365
1701266700000|2023-11-29 14:05:00|8484.9|8474.9|8486.4|8476.4|8490.4|8480.4|8484.6|8474.6|265
1701267000000|2023-11-29 14:10:00|8486.1|8476.1|8482.1|8472.1|8486.9|8476.9|8480.6|8470.6|283
1701267300000|2023-11-29 14:15:00|8481.9|8471.9|8477.9|8467.9|8481.9|8471.9|8473.9|8463.9|259
1701267600000|2023-11-29 14:20:00|8477.6|8467.6|8476.6|8466.6|8480.9|8470.9|8474.6|8464.6|248
1701267900000|2023-11-29 14:25:00|8476.9|8466.9|8481.4|8471.4|8484.9|8474.9|8476.9|8466.9|195
1701268200000|2023-11-29 14:30:00|8481.6|8471.6|8479.1|8469.1|8487.6|8477.6|8476.9|8466.9|378
1701268500000|2023-11-29 14:35:00|8479.4|8469.4|8479.4|8469.4|8483.6|8473.6|8474.4|8464.4|375
1701268800000|2023-11-29 14:40:00|8479.6|8469.6|8478.6|8468.6|8492.6|8482.6|8477.1|8467.1|370
1701269100000|2023-11-29 14:45:00|8479.1|8469.1|8468.1|8458.1|8483.1|8473.1|8467.9|8457.9|431
1701269400000|2023-11-29 14:50:00|8467.9|8457.9|8470.9|8460.9|8473.4|8463.4|8463.8|8453.8|316
1701269700000|2023-11-29 14:55:00|8471.1|8461.1|8475.6|8465.6|8482.4|8472.4|8471.1|8461.1|261
1701270000000|2023-11-29 15:00:00|8475.9|8465.9|8484.9|8474.9|8484.9|8474.9|8475.6|8465.6|293
1701270300000|2023-11-29 15:05:00|8485.4|8475.4|8467.4|8457.4|8486.9|8476.9|8463.9|8453.9|374
1701270600000|2023-11-29 15:10:00|8466.6|8456.6|8467.1|8457.1|8468.6|8458.6|8462.4|8452.4|432
1701270900000|2023-11-29 15:15:00|8467.4|8457.4|8463.6|8453.6|8471.4|8461.4|8463.4|8453.4|305
1701271200000|2023-11-29 15:20:00|8463.4|8453.4|8453.1|8443.1|8463.9|8453.9|8452.9|8442.9|320
1701271500000|2023-11-29 15:25:00|8453.4|8443.4|8464.9|8454.9|8466.4|8456.4|8453.1|8443.1|278
1701271800000|2023-11-29 15:30:00|8464.6|8454.6|8456.4|8446.4|8467.4|8457.4|8455.4|8445.4|308
1701272100000|2023-11-29 15:35:00|8456.6|8446.6|8455.6|8445.6|8460.9|8450.9|8454.1|8444.1|289
1701272400000|2023-11-29 15:40:00|8455.9|8445.9|8458.9|8448.9|8460.4|8450.4|8452.4|8442.4|282
1701272700000|2023-11-29 15:45:00|8459.1|8449.1|8461.9|8451.9|8462.6|8452.6|8456.4|8446.4|179
1701273000000|2023-11-29 15:50:00|8462.1|8452.1|8463.9|8453.9|8468.6|8458.6|8460.6|8450.6|188
1701273300000|2023-11-29 15:55:00|8464.1|8454.1|8462.4|8452.4|8465.6|8455.6|8461.9|8451.9|177
1701273600000|2023-11-29 16:00:00|8462.1|8452.1|8460.6|8450.6|8466.4|8456.4|8458.9|8448.9|243
1701273900000|2023-11-29 16:05:00|8460.9|8450.9|8456.6|8446.6|8461.6|8451.6|8455.4|8445.4|225
1701274200000|2023-11-29 16:10:00|8455.6|8445.6|8444.5|8434.5|8459.6|8449.6|8444.3|8434.3|288
1701274500000|2023-11-29 16:15:00|8444.6|8434.6|8436.4|8426.4|8446.4|8436.4|8436.1|8426.1|284
1701274800000|2023-11-29 16:20:00|8436.9|8426.9|8434.1|8424.1|8437.4|8427.4|8431.6|8421.6|224
1701275100000|2023-11-29 16:25:00|8434.4|8424.4|8426.1|8416.1|8435.9|8425.9|8423.1|8413.1|241
1701275400000|2023-11-29 16:30:00|8425.9|8415.9|8426.4|8416.4|8429.1|8419.1|8422.9|8412.9|216
1701275700000|2023-11-29 16:35:00|8426.6|8416.6|8426.6|8416.6|8430.6|8420.6|8425.6|8415.6|188
1701276000000|2023-11-29 16:40:00|8426.1|8416.1|8423.1|8413.1|8426.6|8416.6|8421.4|8411.4|203
1701276300000|2023-11-29 16:45:00|8423.4|8413.4|8426.4|8416.4|8427.6|8417.6|8414.8|8404.8|253
1701276600000|2023-11-29 16:50:00|8426.1|8416.1|8425.1|8415.1|8426.9|8416.9|8422.6|8412.6|223
1701276900000|2023-11-29 16:55:00|8425.4|8415.4|8428.9|8418.9|8429.1|8419.1|8422.6|8412.6|213
1701277200000|2023-11-29 17:00:00|8429.1|8419.1|8424.6|8414.6|8430.4|8420.4|8422.1|8412.1|121
1701277500000|2023-11-29 17:05:00|8424.9|8414.9|8426.9|8416.9|8429.1|8419.1|8424.1|8414.1|148
1701277800000|2023-11-29 17:10:00|8427.6|8417.6|8429.6|8419.6|8433.1|8423.1|8425.4|8415.4|130
1701278100000|2023-11-29 17:15:00|8429.4|8419.4|8435.4|8425.4|8436.6|8426.6|8426.9|8416.9|113
1701278400000|2023-11-29 17:20:00|8435.1|8425.1|8438.6|8428.6|8438.9|8428.9|8434.4|8424.4|112
1701278700000|2023-11-29 17:25:00|8439.4|8429.4|8440.9|8430.9|8442|8432|8438.6|8428.6|94
1701279000000|2023-11-29 17:30:00|8441.1|8431.1|8436.9|8426.9|8442.9|8432.9|8436.4|8426.4|53
1701279300000|2023-11-29 17:35:00|8436.6|8426.6|8433.6|8423.6|8437.6|8427.6|8433.6|8423.6|78
1701279600000|2023-11-29 17:40:00|8433.4|8423.4|8434.1|8424.1|8436.1|8426.1|8429.6|8419.6|148
1701279900000|2023-11-29 17:45:00|8433.9|8423.9|8439.9|8429.9|8442.4|8432.4|8431.6|8421.6|147
1701280200000|2023-11-29 17:50:00|8439.6|8429.6|8439.1|8429.1|8442.6|8432.6|8434.9|8424.9|140
1701280500000|2023-11-29 17:55:00|8438.9|8428.9|8437.8|8427.8|8439.1|8429.1|8432.8|8422.8|142
1701280800000|2023-11-29 18:00:00|8437.6|8427.6|8442.6|8432.6|8442.6|8432.6|8436.1|8426.1|127
1701281100000|2023-11-29 18:05:00|8442.8|8432.8|8443.4|8433.4|8444.1|8434.1|8441.6|8431.6|47
1701281400000|2023-11-29 18:10:00|8443.1|8433.1|8442.8|8432.8|8445|8435|8442.1|8432.1|86
1701281700000|2023-11-29 18:15:00|8443.1|8433.1|8434.4|8424.4|8443.6|8433.6|8434.1|8424.1|126
1701282000000|2023-11-29 18:20:00|8434.1|8424.1|8437.4|8427.4|8438.8|8428.8|8434.1|8424.1|110
1701282300000|2023-11-29 18:25:00|8437.1|8427.1|8441|8431|8441.9|8431.9|8436.4|8426.4|141
1701282600000|2023-11-29 18:30:00|8441.1|8431.1|8441.3|8431.3|8443.5|8433.5|8440.8|8430.8|107
1701282900000|2023-11-29 18:35:00|8441.4|8431.4|8445.4|8435.4|8445.5|8435.5|8441.3|8431.3|52
1701283200000|2023-11-29 18:40:00|8445.5|8435.5|8447.9|8437.9|8448.1|8438.1|8445.3|8435.3|55
1701283500000|2023-11-29 18:45:00|8447.6|8437.6|8451.5|8441.5|8451.5|8441.5|8447.6|8437.6|95
1701283800000|2023-11-29 18:50:00|8451.3|8441.3|8456.9|8446.9|8457.6|8447.6|8450.9|8440.9|98
1701284100000|2023-11-29 18:55:00|8457.1|8447.1|8456.6|8436.6|8462.6|8447.6|8456.6|8436.6|20
1701306000000|2023-11-30 01:00:00|8446.8|8436.8|8448.3|8438.3|8448.8|8438.8|8444.8|8434.8|156
1701306300000|2023-11-30 01:05:00|8448.1|8438.1|8448.3|8438.3|8450.4|8440.4|8443.1|8433.1|181
1701306600000|2023-11-30 01:10:00|8448.4|8438.4|8443.8|8433.8|8449.8|8439.8|8441.9|8431.9|166
1701306900000|2023-11-30 01:15:00|8443.5|8433.5|8443.8|8433.8|8446.3|8436.3|8439|8429|232
1701307200000|2023-11-30 01:20:00|8443.5|8433.5|8446.8|8436.8|8448.1|8438.1|8442.8|8432.8|143
1701307500000|2023-11-30 01:25:00|8447|8437|8441.1|8431.1|8447|8437|8441|8431|112
1701307800000|2023-11-30 01:30:00|8441|8431|8435.5|8425.5|8442|8432|8430.4|8420.4|402
1701308100000|2023-11-30 01:35:00|8435.8|8425.8|8433.8|8423.8|8437.9|8427.9|8427.8|8417.8|278
1701308400000|2023-11-30 01:40:00|8433.5|8423.5|8436|8426|8438.9|8428.9|8432.5|8422.5|200
1701308700000|2023-11-30 01:45:00|8435.8|8425.8|8438|8428|8440.5|8430.5|8435.5|8425.5|203
1701309000000|2023-11-30 01:50:00|8437.9|8427.9|8436.6|8426.6|8441.4|8431.4|8436.1|8426.1|237
1701309300000|2023-11-30 01:55:00|8436.4|8426.4|8446.9|8436.9|8447.5|8437.5|8436.4|8426.4|243
1701309600000|2023-11-30 02:00:00|8446.5|8436.5|8454.3|8444.3|8456|8446|8444|8434|237
1701309900000|2023-11-30 02:05:00|8453.8|8443.8|8455.8|8445.8|8456.8|8446.8|8453.5|8443.5|222
1701310200000|2023-11-30 02:10:00|8456|8446|8457.3|8447.3|8458.4|8448.4|8454.8|8444.8|214
1701310500000|2023-11-30 02:15:00|8457|8447|8455.3|8445.3|8457.5|8447.5|8453.3|8443.3|126
1701310800000|2023-11-30 02:20:00|8455.8|8445.8|8459.4|8449.4|8459.4|8449.4|8455.1|8445.1|93
1701311100000|2023-11-30 02:25:00|8460.3|8450.3|8459.3|8449.3|8460.9|8450.9|8457.3|8447.3|121
1701311400000|2023-11-30 02:30:00|8459|8449|8462.4|8452.4|8464.1|8454.1|8459|8449|218
1701311700000|2023-11-30 02:35:00|8462.3|8452.3|8463.8|8453.8|8467|8457|8460.3|8450.3|157
1701312000000|2023-11-30 02:40:00|8464.1|8454.1|8466.9|8456.9|8467.4|8457.4|8460.9|8450.9|182
1701312300000|2023-11-30 02:45:00|8467.3|8457.3|8474.3|8464.3|8475.5|8465.5|8464|8454|261
1701312600000|2023-11-30 02:50:00|8474|8464|8473.6|8463.6|8476.5|8466.5|8473|8463|256
1701312900000|2023-11-30 02:55:00|8473.3|8463.3|8473.3|8463.3|8474.8|8464.8|8470.8|8460.8|186
1701313200000|2023-11-30 03:00:00|8473|8463|8470.5|8460.5|8473.8|8463.8|8470.3|8460.3|131
1701313500000|2023-11-30 03:05:00|8470.8|8460.8|8469|8459|8471|8461|8466.3|8456.3|151
1701313800000|2023-11-30 03:10:00|8469.3|8459.3|8466.6|8456.6|8473.3|8463.3|8466.5|8456.5|141
1701314100000|2023-11-30 03:15:00|8466.9|8456.9|8467.5|8457.5|8469.3|8459.3|8466.5|8456.5|123
1701314400000|2023-11-30 03:20:00|8467.8|8457.8|8465.9|8455.9|8468|8458|8463|8453|96
1701314700000|2023-11-30 03:25:00|8466.1|8456.1|8462.8|8452.8|8466.9|8456.9|8461.9|8451.9|108
1701315000000|2023-11-30 03:30:00|8462.9|8452.9|8460|8450|8463.8|8453.8|8458.6|8448.6|35
1701315300000|2023-11-30 03:35:00|8459.8|8449.8|8462.1|8452.1|8462.3|8452.3|8459.5|8449.5|47
1701315600000|2023-11-30 03:40:00|8461.9|8451.9|8462.3|8452.3|8462.5|8452.5|8459.3|8449.3|47
1701315900000|2023-11-30 03:45:00|8462.5|8452.5|8460.3|8450.3|8462.5|8452.5|8459.8|8449.8|44
1701316200000|2023-11-30 03:50:00|8460.5|8450.5|8460.5|8450.5|8462.3|8452.3|8460.5|8450.5|35
1701316500000|2023-11-30 03:55:00|8460.8|8450.8|8462|8452|8462|8452|8460.3|8450.3|40
1701316800000|2023-11-30 04:00:00|8461.8|8451.8|8461.4|8451.4|8462.3|8452.3|8460.3|8450.3|23
1701317100000|2023-11-30 04:05:00|8461.3|8451.3|8462|8452|8463.8|8453.8|8461.1|8451.1|70
1701317400000|2023-11-30 04:10:00|8462.3|8452.3|8460.8|8450.8|8462.3|8452.3|8460.3|8450.3|34
1701317700000|2023-11-30 04:15:00|8461|8451|8461.4|8451.4|8461.5|8451.5|8459.8|8449.8|34
1701318000000|2023-11-30 04:20:00|8461.5|8451.5|8463.8|8453.8|8464.3|8454.3|8461.5|8451.5|41
1701318300000|2023-11-30 04:25:00|8463.5|8453.5|8460.3|8450.3|8463.5|8453.5|8459.5|8449.5|38
1701318600000|2023-11-30 04:30:00|8460.4|8450.4|8459.3|8449.3|8460.8|8450.8|8458.4|8448.4|50
1701318900000|2023-11-30 04:35:00|8459|8449|8460|8450|8460.8|8450.8|8458.8|8448.8|46
1701319200000|2023-11-30 04:40:00|8460.3|8450.3|8462.5|8452.5|8463|8453|8460.3|8450.3|56
1701319500000|2023-11-30 04:45:00|8462.4|8452.4|8463.3|8453.3|8463.3|8453.3|8461.5|8451.5|54
1701319800000|2023-11-30 04:50:00|8463|8453|8466.9|8456.9|8466.9|8456.9|8463|8453|47
1701320100000|2023-11-30 04:55:00|8466.6|8456.6|8467.8|8457.8|8469.1|8459.1|8465.8|8455.8|52
1701320400000|2023-11-30 05:00:00|8468|8458|8465.4|8455.4|8468|8458|8464.4|8454.4|81
1701320700000|2023-11-30 05:05:00|8465.1|8455.1|8467|8457|8468|8458|8463|8453|103
1701321000000|2023-11-30 05:10:00|8467.4|8457.4|8466.1|8456.1|8467.4|8457.4|8465.6|8455.6|80
1701321300000|2023-11-30 05:15:00|8465.1|8455.1|8460.4|8450.4|8465.1|8455.1|8460.3|8450.3|77
1701321600000|2023-11-30 05:20:00|8460.3|8450.3|8458|8448|8463|8453|8457.8|8447.8|79
1701321900000|2023-11-30 05:25:00|8458.3|8448.3|8458.5|8448.5|8460.3|8450.3|8457.5|8447.5|88
1701322200000|2023-11-30 05:30:00|8458.6|8448.6|8456.5|8446.5|8458.6|8448.6|8453.5|8443.5|165
1701322500000|2023-11-30 05:35:00|8456.8|8446.8|8457.4|8447.4|8457.8|8447.8|8455.3|8445.3|128
1701322800000|2023-11-30 05:40:00|8457.6|8447.6|8454.8|8444.8|8457.9|8447.9|8454|8444|121
1701323100000|2023-11-30 05:45:00|8454.3|8444.3|8463.3|8453.3|8468|8458|8453.8|8443.8|175
1701323400000|2023-11-30 05:50:00|8463|8453|8463.5|8453.5|8465.8|8455.8|8462.9|8452.9|159
1701323700000|2023-11-30 05:55:00|8463.8|8453.8|8465.8|8455.8|8466.5|8456.5|8460.6|8450.6|153
1701324000000|2023-11-30 06:00:00|8465.5|8455.5|8467|8457|8469.4|8459.4|8464.3|8454.3|183
1701324300000|2023-11-30 06:05:00|8466.8|8456.8|8477.3|8467.3|8477.3|8467.3|8465.9|8455.9|174
1701324600000|2023-11-30 06:10:00|8477.8|8467.8|8480.4|8470.4|8480.9|8470.9|8475.9|8465.9|268
1701324900000|2023-11-30 06:15:00|8480.1|8470.1|8482.3|8472.3|8482.9|8472.9|8477|8467|233
1701325200000|2023-11-30 06:20:00|8482|8472|8481.8|8471.8|8483.1|8473.1|8479.3|8469.3|194
1701325500000|2023-11-30 06:25:00|8482|8472|8481.9|8471.9|8483.4|8473.4|8478.5|8468.5|187
1701325800000|2023-11-30 06:30:00|8482|8472|8481|8471|8484.8|8474.8|8481|8471|159
1701326100000|2023-11-30 06:35:00|8481.3|8471.3|8483|8473|8484.4|8474.4|8480.5|8470.5|142
1701326400000|2023-11-30 06:40:00|8483.3|8473.3|8484|8474|8486.8|8476.8|8481|8471|171
1701326700000|2023-11-30 06:45:00|8484.3|8474.3|8485.3|8475.3|8488.1|8478.1|8482.6|8472.6|171
1701327000000|2023-11-30 06:50:00|8485|8475|8484|8474|8488|8478|8483.6|8473.6|189
1701327300000|2023-11-30 06:55:00|8483.8|8473.8|8477.8|8467.8|8483.8|8473.8|8476.4|8466.4|210
1701327600000|2023-11-30 07:00:00|8478.3|8468.3|8478.1|8468.1|8482.3|8472.3|8477|8467|122
1701327900000|2023-11-30 07:05:00|8478.3|8468.3|8474.3|8464.3|8478.9|8468.9|8473.3|8463.3|100
1701328200000|2023-11-30 07:10:00|8474.5|8464.5|8473.8|8463.8|8475.5|8465.5|8471.9|8461.9|120
1701328500000|2023-11-30 07:15:00|8474|8464|8473.9|8463.9|8475.1|8465.1|8472.3|8462.3|92
1701328800000|2023-11-30 07:20:00|8474.1|8464.1|8474.3|8464.3|8478.3|8468.3|8473.3|8463.3|114
1701329100000|2023-11-30 07:25:00|8474.5|8464.5|8472.5|8462.5|8477.5|8467.5|8472.1|8462.1|101
1701329400000|2023-11-30 07:30:00|8472.3|8462.3|8468.1|8458.1|8476.1|8466.1|8467.3|8457.3|135
1701329700000|2023-11-30 07:35:00|8468.3|8458.3|8471.3|8461.3|8472.8|8462.8|8468.3|8458.3|99
1701330000000|2023-11-30 07:40:00|8471|8461|8463.6|8453.6|8471|8461|8462.8|8452.8|114
1701330300000|2023-11-30 07:45:00|8464|8454|8463.3|8453.3|8464.8|8454.8|8458.8|8448.8|231
1701330600000|2023-11-30 07:50:00|8463.5|8453.5|8463.6|8453.6|8467.6|8457.6|8459.3|8449.3|164
1701330900000|2023-11-30 07:55:00|8463.4|8453.4|8470.6|8460.6|8470.9|8460.9|8461.1|8451.1|145
1701331200000|2023-11-30 08:00:00|8472.1|8462.1|8476.1|8466.1|8479.4|8469.4|8471.1|8461.1|247
1701331500000|2023-11-30 08:05:00|8475.9|8465.9|8473.6|8463.6|8475.9|8465.9|8470.6|8460.6|160
1701331800000|2023-11-30 08:10:00|8473.9|8463.9|8473.4|8463.4|8476.1|8466.1|8469.4|8459.4|117
1701332100000|2023-11-30 08:15:00|8473.6|8463.6|8471.4|8461.4|8477.4|8467.4|8471.4|8461.4|130
1701332400000|2023-11-30 08:20:00|8471.9|8461.9|8454.3|8444.3|8473.4|8463.4|8450.4|8440.4|210
1701332700000|2023-11-30 08:25:00|8454|8444|8444.4|8434.4|8454.3|8444.3|8443.3|8433.3|218
1701333000000|2023-11-30 08:30:00|8443.6|8433.6|8445.4|8435.4|8446.9|8436.9|8442.3|8432.3|168
1701333300000|2023-11-30 08:35:00|8445.6|8435.6|8439.9|8429.9|8449.4|8439.4|8439.1|8429.1|175
1701333600000|2023-11-30 08:40:00|8440.1|8430.1|8434.6|8424.6|8441.9|8431.9|8431.6|8421.6|179
1701333900000|2023-11-30 08:45:00|8434.9|8424.9|8431.4|8421.4|8439.4|8429.4|8430.4|8420.4|163
1701334200000|2023-11-30 08:50:00|8431.6|8421.6|8435.1|8425.1|8436.6|8426.6|8430.6|8420.6|162
1701334500000|2023-11-30 08:55:00|8434.9|8424.9|8436.1|8426.1|8437.4|8427.4|8426.9|8416.9|207
1701334800000|2023-11-30 09:00:00|8435.9|8425.9|8421.3|8411.3|8439.4|8429.4|8420.3|8410.3|225
1701335100000|2023-11-30 09:05:00|8421|8411|8424.9|8414.9|8429.1|8419.1|8419.6|8409.6|213
1701335400000|2023-11-30 09:10:00|8425.1|8415.1|8426.9|8416.9|8429.1|8419.1|8421.9|8411.9|201
1701335700000|2023-11-30 09:15:00|8427.1|8417.1|8430.1|8420.1|8433.4|8423.4|8426.9|8416.9|191
1701336000000|2023-11-30 09:20:00|8429.9|8419.9|8429.9|8419.9|8431.1|8421.1|8422.9|8412.9|217
1701336300000|2023-11-30 09:25:00|8429.6|8419.6|8437.3|8427.3|8449.4|8429.4|8427.6|8417.6|222
1701336600000|2023-11-30 09:30:00|8436.6|8426.6|8427.6|8417.6|8441.8|8431.8|8427.6|8417.6|236
1701336900000|2023-11-30 09:35:00|8427.9|8417.9|8423.9|8413.9|8431.1|8421.1|8420.9|8410.9|160
1701337200000|2023-11-30 09:40:00|8423.6|8413.6|8427.4|8417.4|8427.9|8417.9|8422.6|8412.6|126
1701337500000|2023-11-30 09:45:00|8427.1|8417.1|8424.9|8414.9|8429.4|8419.4|8419.6|8409.6|137
1701337800000|2023-11-30 09:50:00|8424.4|8414.4|8421.1|8411.1|8424.4|8414.4|8419.9|8409.9|145
1701338100000|2023-11-30 09:55:00|8421.4|8411.4|8418.6|8408.6|8421.6|8411.6|8415.6|8405.6|122
1701338400000|2023-11-30 10:00:00|8418.9|8408.9|8417.9|8407.9|8420.9|8410.9|8414.9|8404.9|103
1701338700000|2023-11-30 10:05:00|8417.6|8407.6|8417.1|8407.1|8418.6|8408.6|8414.9|8404.9|99
1701339000000|2023-11-30 10:10:00|8417.4|8407.4|8412.9|8402.9|8418.1|8408.1|8411.6|8401.6|86
1701339300000|2023-11-30 10:15:00|8413.1|8403.1|8411.4|8401.4|8413.6|8403.6|8410.9|8400.9|85
1701339600000|2023-11-30 10:20:00|8411.1|8401.1|8412.4|8402.4|8413.4|8403.4|8407.9|8397.9|119
1701339900000|2023-11-30 10:25:00|8412.6|8402.6|8412.6|8402.6|8415.9|8405.9|8410.6|8400.6|138
1701340200000|2023-11-30 10:30:00|8412.4|8402.4|8422.6|8412.6|8423.4|8413.4|8412.4|8402.4|192
1701340500000|2023-11-30 10:35:00|8422.9|8412.9|8424.4|8414.4|8426.9|8416.9|8418.4|8408.4|173
1701340800000|2023-11-30 10:40:00|8424.1|8414.1|8428.4|8418.4|8434.4|8424.4|8423.9|8413.9|185
1701341100000|2023-11-30 10:45:00|8429.1|8419.1|8429.9|8419.9|8432.1|8422.1|8427.9|8417.9|75
1701341400000|2023-11-30 10:50:00|8429.6|8419.6|8431.9|8421.9|8432.6|8422.6|8427.4|8417.4|96
1701341700000|2023-11-30 10:55:00|8432.1|8422.1|8426.6|8416.6|8433.4|8423.4|8426.6|8416.6|98
1701342000000|2023-11-30 11:00:00|8427.1|8417.1|8426.4|8416.4|8429.1|8419.1|8423.1|8413.1|86
1701342300000|2023-11-30 11:05:00|8426.1|8416.1|8420.6|8410.6|8427.1|8417.1|8418.1|8408.1|108
1701342600000|2023-11-30 11:10:00|8420.9|8410.9|8425.6|8415.6|8426.9|8416.9|8420.9|8410.9|143
1701342900000|2023-11-30 11:15:00|8425.4|8415.4|8420.4|8410.4|8425.9|8415.9|8420.1|8410.1|115
1701343200000|2023-11-30 11:20:00|8420.1|8410.1|8422.4|8412.4|8423.4|8413.4|8417.6|8407.6|90
1701343500000|2023-11-30 11:25:00|8422.1|8412.1|8426.9|8416.9|8428.1|8418.1|8420.1|8410.1|91
1701343800000|2023-11-30 11:30:00|8427.1|8417.1|8425.6|8415.6|8427.4|8417.4|8423.1|8413.1|73
1701344100000|2023-11-30 11:35:00|8425.9|8415.9|8423.1|8413.1|8427.1|8417.1|8419.9|8409.9|113
1701344400000|2023-11-30 11:40:00|8422.9|8412.9|8427.4|8417.4|8427.9|8417.9|8420.4|8410.4|101
1701344700000|2023-11-30 11:45:00|8427.1|8417.1|8425.9|8415.9|8428.4|8418.4|8422.1|8412.1|127
1701345000000|2023-11-30 11:50:00|8425.6|8415.6|8428.6|8418.6|8429.9|8419.9|8425.1|8415.1|87
1701345300000|2023-11-30 11:55:00|8428.9|8418.9|8426.4|8416.4|8428.9|8418.9|8424.1|8414.1|62
1701345600000|2023-11-30 12:00:00|8426.6|8416.6|8431.9|8421.9|8431.9|8421.9|8426.6|8416.6|101
1701345900000|2023-11-30 12:05:00|8431.6|8421.6|8428.9|8418.9|8432.9|8422.9|8426.9|8416.9|73
1701346200000|2023-11-30 12:10:00|8428.6|8418.6|8427.6|8417.6|8429.9|8419.9|8426.9|8416.9|100
1701346500000|2023-11-30 12:15:00|8427.9|8417.9|8425.1|8415.1|8428.6|8418.6|8424.4|8414.4|89
1701346800000|2023-11-30 12:20:00|8425.4|8415.4|8428.6|8418.6|8428.6|8418.6|8422.6|8412.6|110
1701347100000|2023-11-30 12:25:00|8428.4|8418.4|8429.9|8419.9|8432.4|8422.4|8427.6|8417.6|155
1701347400000|2023-11-30 12:30:00|8430.1|8420.1|8427.1|8417.1|8433.6|8423.6|8424.6|8414.6|262
1701347700000|2023-11-30 12:35:00|8426.9|8416.9|8428.1|8418.1|8430.6|8420.6|8425.9|8415.9|163
1701348000000|2023-11-30 12:40:00|8427.4|8417.4|8427.4|8417.4|8427.9|8417.9|8424.4|8414.4|148
1701348300000|2023-11-30 12:45:00|8426.9|8416.9|8426.6|8416.6|8428.1|8418.1|8425.1|8415.1|111
1701348600000|2023-11-30 12:50:00|8426.4|8416.4|8423.6|8413.6|8426.4|8416.4|8421.4|8411.4|158
1701348900000|2023-11-30 12:55:00|8423.4|8413.4|8422.6|8412.6|8425.6|8415.6|8421.6|8411.6|195
1701349200000|2023-11-30 13:00:00|8422.4|8412.4|8429.6|8419.6|8431.9|8421.9|8422.1|8412.1|446
1701349500000|2023-11-30 13:05:00|8429.4|8419.4|8432.9|8422.9|8433.6|8423.6|8428.1|8418.1|284
1701349800000|2023-11-30 13:10:00|8433.1|8423.1|8449.6|8439.6|8450.6|8440.6|8433.1|8423.1|307
1701350100000|2023-11-30 13:15:00|8449.9|8439.9|8447.4|8437.4|8450.6|8440.6|8438.9|8428.9|322
1701350400000|2023-11-30 13:20:00|8447.6|8437.6|8452.1|8442.1|8452.4|8442.4|8445.6|8435.6|287
1701350700000|2023-11-30 13:25:00|8452.4|8442.4|8455.4|8445.4|8460.4|8450.4|8451.6|8441.6|247
1701351000000|2023-11-30 13:30:00|8455.6|8445.6|8454.1|8444.1|8470.4|8452.1|8448|8433.4|611
1701351300000|2023-11-30 13:35:00|8453.3|8443.3|8459.9|8449.9|8460.9|8450.9|8452.4|8442.4|458
1701351600000|2023-11-30 13:40:00|8460.1|8450.1|8460.4|8450.4|8461.4|8451.4|8453.6|8443.6|361
1701351900000|2023-11-30 13:45:00|8460.1|8450.1|8469.4|8459.4|8469.9|8459.9|8458.1|8448.1|354
1701352200000|2023-11-30 13:50:00|8469.6|8459.6|8459.4|8449.4|8469.6|8459.6|8457.1|8447.1|396
1701352500000|2023-11-30 13:55:00|8459.6|8449.6|8454.4|8444.4|8459.9|8449.9|8449.9|8439.9|321
1701352800000|2023-11-30 14:00:00|8454.6|8444.6|8447.9|8437.9|8455.9|8445.9|8444.9|8434.9|456
1701353100000|2023-11-30 14:05:00|8448.4|8438.4|8441.4|8431.4|8448.6|8438.6|8440.9|8430.9|262
1701353400000|2023-11-30 14:10:00|8441.1|8431.1|8442.9|8432.9|8448.6|8438.6|8439.6|8429.6|256
1701353700000|2023-11-30 14:15:00|8443.1|8433.1|8435.6|8425.6|8444.6|8434.6|8431.9|8421.9|304
1701354000000|2023-11-30 14:20:00|8435.9|8425.9|8442.9|8432.9|8444.4|8434.4|8435.9|8425.9|208
1701354300000|2023-11-30 14:25:00|8443.1|8433.1|8432.6|8422.6|8443.6|8433.6|8427.6|8417.6|242
1701354600000|2023-11-30 14:30:00|8432.4|8422.4|8426.4|8416.4|8433.6|8423.6|8425.1|8415.1|378
1701354900000|2023-11-30 14:35:00|8426.1|8416.1|8426.1|8416.1|8431.6|8421.6|8422.4|8412.4|333
1701355200000|2023-11-30 14:40:00|8425.9|8415.9|8429.9|8419.9|8432.1|8422.1|8421.9|8411.9|350
1701355500000|2023-11-30 14:45:00|8429.4|8419.4|8421.9|8411.9|8429.9|8419.9|8415|8405|429
1701355800000|2023-11-30 14:50:00|8422.1|8412.1|8430.6|8420.6|8430.6|8420.6|8417.4|8407.4|428
1701356100000|2023-11-30 14:55:00|8430.4|8420.4|8434.4|8424.4|8437.9|8427.9|8429.1|8419.1|278
1701356400000|2023-11-30 15:00:00|8434.6|8424.6|8440.6|8430.6|8441.4|8431.4|8433.9|8423.9|312
1701356700000|2023-11-30 15:05:00|8440.4|8430.4|8435.9|8425.9|8443.4|8433.4|8435.6|8425.6|290
1701357000000|2023-11-30 15:10:00|8436.1|8426.1|8443.4|8433.4|8447.4|8437.4|8434.1|8424.1|313
1701357300000|2023-11-30 15:15:00|8443.9|8433.9|8446.6|8436.6|8453.1|8443.1|8442.9|8432.9|221
1701357600000|2023-11-30 15:20:00|8446.4|8436.4|8453.9|8443.9|8457.1|8447.1|8443.1|8433.1|223
1701357900000|2023-11-30 15:25:00|8453.6|8443.6|8450.9|8440.9|8459.1|8449.1|8448.9|8438.9|226
1701358200000|2023-11-30 15:30:00|8450.6|8440.6|8463.1|8453.1|8464.4|8454.4|8450.6|8440.6|332
1701358500000|2023-11-30 15:35:00|8463.4|8453.4|8456.4|8446.4|8463.4|8453.4|8453.1|8443.1|270
1701358800000|2023-11-30 15:40:00|8456.1|8446.1|8467.1|8457.1|8468.4|8458.4|8456.1|8446.1|287
1701359100000|2023-11-30 15:45:00|8467.4|8457.4|8462.1|8452.1|8467.9|8457.9|8460.4|8450.4|372
1701359400000|2023-11-30 15:50:00|8461.9|8451.9|8468.9|8458.9|8469.4|8459.4|8460.4|8450.4|282
1701359700000|2023-11-30 15:55:00|8469.1|8459.1|8474.9|8464.9|8474.9|8464.9|8469.1|8459.1|331
1701360000000|2023-11-30 16:00:00|8475.1|8465.1|8472.9|8462.9|8477.6|8467.6|8470.6|8460.6|309
1701360300000|2023-11-30 16:05:00|8473.1|8463.1|8472.4|8462.4|8476.1|8466.1|8469.1|8459.1|256
1701360600000|2023-11-30 16:10:00|8472.1|8462.1|8475.9|8465.9|8476.6|8466.6|8470.1|8460.1|261
1701360900000|2023-11-30 16:15:00|8475.6|8465.6|8465.1|8455.1|8477.1|8467.1|8465.1|8455.1|246
1701361200000|2023-11-30 16:20:00|8464.9|8454.9|8473.6|8463.6|8473.6|8463.6|8462.6|8452.6|241
1701361500000|2023-11-30 16:25:00|8474.4|8464.4|8474.4|8464.4|8474.9|8464.9|8470.6|8460.6|192
1701361800000|2023-11-30 16:30:00|8474.1|8464.1|8463.9|8453.9|8474.6|8464.6|8463.1|8453.1|313
1701362100000|2023-11-30 16:35:00|8463.6|8453.6|8464.4|8454.4|8465.9|8455.9|8461.4|8451.4|172
1701362400000|2023-11-30 16:40:00|8464.6|8454.6|8466.6|8456.6|8466.6|8456.6|8461.4|8451.4|220
1701362700000|2023-11-30 16:45:00|8466.9|8456.9|8472.4|8462.4|8472.9|8462.9|8464.9|8454.9|259
1701363000000|2023-11-30 16:50:00|8472.1|8462.1|8468.1|8458.1|8472.9|8462.9|8467.9|8457.9|166
1701363300000|2023-11-30 16:55:00|8468.4|8458.4|8469.1|8459.1|8471.1|8461.1|8466.6|8456.6|205
1701363600000|2023-11-30 17:00:00|8468.9|8458.9|8466.6|8456.6|8469.9|8459.9|8466.4|8456.4|131
1701363900000|2023-11-30 17:05:00|8467.1|8457.1|8466.6|8456.6|8467.6|8457.6|8464.9|8454.9|83
1701364200000|2023-11-30 17:10:00|8466.9|8456.9|8468.6|8458.6|8469.1|8459.1|8466.4|8456.4|57
1701364500000|2023-11-30 17:15:00|8467.6|8457.6|8461.9|8451.9|8469.6|8459.6|8460.9|8450.9|99
1701364800000|2023-11-30 17:20:00|8461.6|8451.6|8460.1|8450.1|8462.1|8452.1|8459.1|8449.1|110
1701365100000|2023-11-30 17:25:00|8460.4|8450.4|8468.4|8458.4|8468.4|8458.4|8458.9|8448.9|67
1701365400000|2023-11-30 17:30:00|8468.1|8458.1|8465.9|8455.9|8469.6|8459.6|8465.6|8455.6|61
1701365700000|2023-11-30 17:35:00|8466.1|8456.1|8469.1|8459.1|8470.9|8460.9|8465.6|8455.6|93
1701366000000|2023-11-30 17:40:00|8468.9|8458.9|8471.6|8461.6|8471.6|8461.6|8468.6|8458.6|44
1701366300000|2023-11-30 17:45:00|8471.4|8461.4|8476.4|8466.4|8476.6|8466.6|8470.9|8460.9|81
1701366600000|2023-11-30 17:50:00|8476.1|8466.1|8479.6|8469.6|8479.6|8469.6|8474.4|8464.4|93
1701366900000|2023-11-30 17:55:00|8479.8|8469.8|8475.8|8465.8|8481.5|8471.5|8475.8|8465.8|162
1701367200000|2023-11-30 18:00:00|8476|8466|8480.6|8470.6|8481.9|8471.9|8476|8466|103
1701367500000|2023-11-30 18:05:00|8481|8471|8481.3|8471.3|8482.8|8472.8|8478.9|8468.9|100
1701367800000|2023-11-30 18:10:00|8481.5|8471.5|8479.5|8469.5|8482.3|8472.3|8479.3|8469.3|96
1701368100000|2023-11-30 18:15:00|8480.1|8470.1|8481.5|8471.5|8481.8|8471.8|8479.8|8469.8|34
1701368400000|2023-11-30 18:20:00|8481.8|8471.8|8483.3|8473.3|8484.4|8474.4|8481.3|8471.3|93
1701368700000|2023-11-30 18:25:00|8483.4|8473.4|8479.9|8469.9|8484.4|8474.4|8479.4|8469.4|122
1701369000000|2023-11-30 18:30:00|8480.5|8470.5|8480|8470|8481.6|8471.6|8479.6|8469.6|101
1701369300000|2023-11-30 18:35:00|8480.3|8470.3|8477.5|8467.5|8480.3|8470.3|8476.9|8466.9|133
1701369600000|2023-11-30 18:40:00|8477.4|8467.4|8473.1|8463.1|8477.6|8467.6|8472.9|8462.9|41
1701369900000|2023-11-30 18:45:00|8472.9|8462.9|8472.8|8462.8|8473.5|8463.5|8470.6|8460.6|96
1701370200000|2023-11-30 18:50:00|8472.9|8462.9|8472.1|8462.1|8474.5|8464.5|8471.9|8461.9|69
1701370500000|2023-11-30 18:55:00|8472.4|8462.4|8478.3|8458.3|8479|8464.3|8472.4|8457.6|16
1701392400000|2023-12-01 01:00:00|8491.1|8481.1|8490.4|8480.4|8493.6|8483.6|8488.9|8478.9|254
1701392700000|2023-12-01 01:05:00|8490.5|8480.5|8492|8482|8495|8485|8489.6|8479.6|350
1701393000000|2023-12-01 01:10:00|8492.5|8482.5|8491.5|8481.5|8494|8484|8490.9|8480.9|227
1701393300000|2023-12-01 01:15:00|8491.8|8481.8|8498|8488|8499|8489|8487.8|8477.8|298
1701393600000|2023-12-01 01:20:00|8497.3|8487.3|8499|8489|8500.5|8490.5|8491.3|8481.3|331
1701393900000|2023-12-01 01:25:00|8499.3|8489.3|8498.5|8488.5|8501|8491|8496.3|8486.3|240
1701394200000|2023-12-01 01:30:00|8498.3|8488.3|8500.5|8490.5|8502.6|8492.6|8497|8487|187
1701394500000|2023-12-01 01:35:00|8500.3|8490.3|8499.5|8489.5|8502.6|8492.6|8499.1|8489.1|158
1701394800000|2023-12-01 01:40:00|8499.3|8489.3|8503.1|8493.1|8504.6|8494.6|8499.3|8489.3|187
1701395100000|2023-12-01 01:45:00|8503.4|8493.4|8502.3|8492.3|8504.8|8494.8|8499.5|8489.5|418
1701395400000|2023-12-01 01:50:00|8502.1|8492.1|8505.5|8495.5|8506.8|8496.8|8501.8|8491.8|356
1701395700000|2023-12-01 01:55:00|8505.8|8495.8|8508.1|8498.1|8509.1|8499.1|8503.3|8493.3|269
1701396000000|2023-12-01 02:00:00|8508.4|8498.4|8507.5|8497.5|8509.8|8499.8|8507|8497|210
1701396300000|2023-12-01 02:05:00|8507.8|8497.8|8507.5|8497.5|8511.4|8501.4|8506.3|8496.3|247
1701396600000|2023-12-01 02:10:00|8507.3|8497.3|8501|8491|8507.3|8497.3|8499.5|8489.5|286
1701396900000|2023-12-01 02:15:00|8501.4|8491.4|8504|8494|8504|8494|8499.5|8489.5|157
1701397200000|2023-12-01 02:20:00|8503.8|8493.8|8507|8497|8508|8498|8502.9|8492.9|161
1701397500000|2023-12-01 02:25:00|8507.3|8497.3|8507.5|8497.5|8508.8|8498.8|8506.1|8496.1|117
1701397800000|2023-12-01 02:30:00|8508|8498|8505.5|8495.5|8508|8498|8499.6|8489.6|286
1701398100000|2023-12-01 02:35:00|8505.3|8495.3|8504.5|8494.5|8509.5|8499.5|8503|8493|235
1701398400000|2023-12-01 02:40:00|8504.8|8494.8|8509.8|8499.8|8510.9|8500.9|8504.8|8494.8|232
1701398700000|2023-12-01 02:45:00|8510.5|8500.5|8508|8498|8511.4|8501.4|8508|8498|149
1701399000000|2023-12-01 02:50:00|8507.8|8497.8|8505|8495|8508.8|8498.8|8504|8494|141
1701399300000|2023-12-01 02:55:00|8504.8|8494.8|8501.1|8491.1|8506.4|8496.4|8501.1|8491.1|159
1701399600000|2023-12-01 03:00:00|8501.4|8491.4|8494.8|8484.8|8502.8|8492.8|8494.3|8484.3|186
1701399900000|2023-12-01 03:05:00|8494.5|8484.5|8495.5|8485.5|8497.3|8487.3|8492.6|8482.6|190
1701400200000|2023-12-01 03:10:00|8495.8|8485.8|8496.8|8486.8|8497.8|8487.8|8495.5|8485.5|129
1701400500000|2023-12-01 03:15:00|8497|8487|8492.5|8482.5|8500|8490|8492.5|8482.5|205
1701400800000|2023-12-01 03:20:00|8492.4|8482.4|8495.1|8485.1|8497.6|8487.6|8492|8482|178
1701401100000|2023-12-01 03:25:00|8495.3|8485.3|8494.8|8484.8|8497|8487|8493|8483|164
1701401400000|2023-12-01 03:30:00|8494.5|8484.5|8489|8479|8495.5|8485.5|8488.5|8478.5|82
1701401700000|2023-12-01 03:35:00|8488.8|8478.8|8482.5|8472.5|8489|8479|8482.3|8472.3|57
1701402000000|2023-12-01 03:40:00|8482.8|8472.8|8479.1|8469.1|8484|8474|8478|8468|61
1701402300000|2023-12-01 03:45:00|8479|8469|8474.9|8464.9|8479.3|8469.3|8472.5|8462.5|126
1701402600000|2023-12-01 03:50:00|8474.6|8464.6|8473.3|8463.3|8475.4|8465.4|8472|8462|114
1701402900000|2023-12-01 03:55:00|8473|8463|8473.1|8463.1|8475.1|8465.1|8472.9|8462.9|46
1701403200000|2023-12-01 04:00:00|8472.9|8462.9|8472.5|8462.5|8473.6|8463.6|8471.6|8461.6|57
1701403500000|2023-12-01 04:05:00|8472.8|8462.8|8470.8|8460.8|8474|8464|8470.8|8460.8|36
1701403800000|2023-12-01 04:10:00|8470.9|8460.9|8473.5|8463.5|8474|8464|8470.8|8460.8|54
1701404100000|2023-12-01 04:15:00|8473.3|8463.3|8474.8|8464.8|8474.8|8464.8|8472.8|8462.8|31
1701404400000|2023-12-01 04:20:00|8474.5|8464.5|8475.5|8465.5|8475.5|8465.5|8473.5|8463.5|37
1701404700000|2023-12-01 04:25:00|8475.8|8465.8|8477|8467|8477.8|8467.8|8475.5|8465.5|40
1701405000000|2023-12-01 04:30:00|8477.3|8467.3|8478|8468|8478|8468|8476|8466|40
1701405300000|2023-12-01 04:35:00|8477.8|8467.8|8478|8468|8480|8470|8477.8|8467.8|24
1701405600000|2023-12-01 04:40:00|8478.1|8468.1|8477.3|8467.3|8479|8469|8476.9|8466.9|35
1701405900000|2023-12-01 04:45:00|8477|8467|8477.8|8467.8|8479.5|8469.5|8477|8467|57
1701406200000|2023-12-01 04:50:00|8478|8468|8479.3|8469.3|8479.5|8469.5|8477.5|8467.5|39
1701406500000|2023-12-01 04:55:00|8479|8469|8478.1|8468.1|8479|8469|8477.5|8467.5|37
1701406800000|2023-12-01 05:00:00|8478.3|8468.3|8480|8470|8482|8472|8478.1|8468.1|109
1701407100000|2023-12-01 05:05:00|8479.8|8469.8|8477|8467|8479.8|8469.8|8474.5|8464.5|153
1701407400000|2023-12-01 05:10:00|8476.6|8466.6|8472.5|8462.5|8478.6|8468.6|8471.4|8461.4|67
1701407700000|2023-12-01 05:15:00|8472.8|8462.8|8474.5|8464.5|8475.1|8465.1|8472.8|8462.8|94
1701408000000|2023-12-01 05:20:00|8474.1|8464.1|8476|8466|8476|8466|8471.6|8461.6|99
1701408300000|2023-12-01 05:25:00|8475.8|8465.8|8478|8468|8478.3|8468.3|8475.5|8465.5|91
1701408600000|2023-12-01 05:30:00|8478.3|8468.3|8488.4|8478.4|8489.3|8479.3|8475.3|8465.3|290
1701408900000|2023-12-01 05:35:00|8488.5|8478.5|8491|8481|8491.4|8481.4|8483.8|8473.8|257
1701409200000|2023-12-01 05:40:00|8490.8|8480.8|8480.3|8470.3|8490.8|8480.8|8479.3|8469.3|184
1701409500000|2023-12-01 05:45:00|8480.1|8470.1|8486.8|8476.8|8489.3|8479.3|8479|8469|225
1701409800000|2023-12-01 05:50:00|8487|8477|8487.3|8477.3|8489.5|8479.5|8485.4|8475.4|220
1701410100000|2023-12-01 05:55:00|8487.5|8477.5|8487.3|8477.3|8488.3|8478.3|8484.3|8474.3|175
1701410400000|2023-12-01 06:00:00|8487|8477|8477.3|8467.3|8487.8|8477.8|8477|8467|228
1701410700000|2023-12-01 06:05:00|8477.5|8467.5|8473.8|8463.8|8478|8468|8472.3|8462.3|173
1701411000000|2023-12-01 06:10:00|8473.5|8463.5|8476.4|8466.4|8476.5|8466.5|8471.1|8461.1|148
1701411300000|2023-12-01 06:15:00|8476.1|8466.1|8480.4|8470.4|8480.4|8470.4|8474.8|8464.8|139
1701411600000|2023-12-01 06:20:00|8480.6|8470.6|8478.9|8468.9|8482.4|8472.4|8478.6|8468.6|119
1701411900000|2023-12-01 06:25:00|8478.6|8468.6|8476.3|8466.3|8479.8|8469.8|8473.5|8463.5|121
1701412200000|2023-12-01 06:30:00|8476|8466|8479|8469|8480|8470|8473.3|8463.3|149
1701412500000|2023-12-01 06:35:00|8478.8|8468.8|8477.4|8467.4|8479.3|8469.3|8475.6|8465.6|139
1701412800000|2023-12-01 06:40:00|8477.5|8467.5|8479.8|8469.8|8480.6|8470.6|8475.8|8465.8|160
1701413100000|2023-12-01 06:45:00|8480|8470|8476|8466|8480|8470|8475.3|8465.3|127
1701413400000|2023-12-01 06:50:00|8475.8|8465.8|8475.5|8465.5|8478.6|8468.6|8475.5|8465.5|135
1701413700000|2023-12-01 06:55:00|8475.8|8465.8|8477.3|8467.3|8479|8469|8475.5|8465.5|181
1701414000000|2023-12-01 07:00:00|8477|8467|8478.8|8468.8|8485.1|8475.1|8474.8|8464.8|160
1701414300000|2023-12-01 07:05:00|8479|8469|8478|8468|8485.4|8475.4|8478|8468|133
1701414600000|2023-12-01 07:10:00|8478.3|8468.3|8472|8462|8478.3|8468.3|8472|8462|157
1701414900000|2023-12-01 07:15:00|8471.8|8461.8|8479.6|8469.6|8483.3|8473.3|8470.9|8460.9|151
1701415200000|2023-12-01 07:20:00|8479.8|8469.8|8480.4|8470.4|8483.3|8473.3|8478|8468|93
1701415500000|2023-12-01 07:25:00|8480.1|8470.1|8464.8|8454.8|8480.9|8470.9|8460.5|8450.5|116
1701415800000|2023-12-01 07:30:00|8465.1|8455.1|8462.6|8452.6|8465.9|8455.9|8460.3|8450.3|157
1701416100000|2023-12-01 07:35:00|8462.4|8452.4|8467.3|8457.3|8469.3|8459.3|8462.1|8452.1|143
1701416400000|2023-12-01 07:40:00|8467|8457|8474|8464|8474.4|8464.4|8466.3|8456.3|123
1701416700000|2023-12-01 07:45:00|8473.8|8463.8|8474.9|8464.9|8475.3|8465.3|8470.6|8460.6|119
1701417000000|2023-12-01 07:50:00|8474.5|8464.5|8475|8465|8477.8|8467.8|8472.5|8462.5|156
1701417300000|2023-12-01 07:55:00|8475.8|8465.8|8484.4|8474.4|8486.4|8476.4|8474.4|8464.4|201
1701417600000|2023-12-01 08:00:00|8486|8476|8488.5|8478.5|8494.5|8484.5|8481.4|8471.4|305
1701417900000|2023-12-01 08:05:00|8488.4|8478.4|8489.4|8479.4|8492.4|8482.4|8484|8474|229
1701418200000|2023-12-01 08:10:00|8489.1|8479.1|8501.8|8491.8|8504.1|8494.1|8489.1|8479.1|211
1701418500000|2023-12-01 08:15:00|8501.3|8491.3|8503.4|8493.4|8507.9|8497.9|8498|8488|234
1701418800000|2023-12-01 08:20:00|8503.1|8493.1|8503.4|8493.4|8508.9|8498.9|8497.9|8487.9|184
1701419100000|2023-12-01 08:25:00|8503.6|8493.6|8502.6|8492.6|8507.4|8497.4|8498.4|8488.4|168
1701419400000|2023-12-01 08:30:00|8502.9|8492.9|8496.4|8486.4|8502.9|8492.9|8493.9|8483.9|155
1701419700000|2023-12-01 08:35:00|8495.6|8485.6|8502.1|8492.1|8502.4|8492.4|8495.6|8485.6|174
1701420000000|2023-12-01 08:40:00|8502.4|8492.4|8507.6|8497.6|8508.4|8498.4|8501.9|8491.9|183
1701420300000|2023-12-01 08:45:00|8507.4|8497.4|8511.4|8501.4|8511.4|8501.4|8507.1|8497.1|92
1701420600000|2023-12-01 08:50:00|8511.1|8501.1|8514.9|8504.9|8514.9|8504.9|8505.6|8495.6|154
1701420900000|2023-12-01 08:55:00|8516.4|8506.4|8527.1|8517.1|8527.9|8517.9|8515.6|8505.6|254
1701421200000|2023-12-01 09:00:00|8526.9|8516.9|8539.4|8529.4|8539.6|8529.6|8525.1|8515.1|359
1701421500000|2023-12-01 09:05:00|8539.6|8529.6|8546.4|8536.4|8549.9|8539.9|8534.4|8524.4|277
1701421800000|2023-12-01 09:10:00|8546.1|8536.1|8550.1|8540.1|8552.1|8542.1|8544.6|8534.6|230
1701422100000|2023-12-01 09:15:00|8549.9|8539.9|8552.6|8542.6|8555.1|8545.1|8545.6|8535.6|231
1701422400000|2023-12-01 09:20:00|8552.4|8542.4|8558.1|8548.1|8558.9|8548.9|8550.4|8540.4|201
1701422700000|2023-12-01 09:25:00|8557.9|8547.9|8552.4|8542.4|8559.9|8549.9|8548.9|8538.9|193
1701423000000|2023-12-01 09:30:00|8552.1|8542.1|8561.1|8551.1|8562.4|8552.4|8551.9|8541.9|207
1701423300000|2023-12-01 09:35:00|8561.4|8551.4|8560.9|8550.9|8561.9|8551.9|8556.9|8546.9|143
1701423600000|2023-12-01 09:40:00|8560.6|8550.6|8558.6|8548.6|8563.9|8553.9|8556.4|8546.4|146
1701423900000|2023-12-01 09:45:00|8557.9|8547.9|8561.9|8551.9|8563.4|8553.4|8551.4|8541.4|187
1701424200000|2023-12-01 09:50:00|8562.1|8552.1|8562.9|8552.9|8563.6|8553.6|8560.1|8550.1|129
1701424500000|2023-12-01 09:55:00|8563.1|8553.1|8566.4|8556.4|8567.6|8557.6|8562.9|8552.9|109
1701424800000|2023-12-01 10:00:00|8566.1|8556.1|8558.6|8548.6|8568.4|8558.4|8558.4|8548.4|133
1701425100000|2023-12-01 10:05:00|8558.4|8548.4|8551.1|8541.1|8558.4|8548.4|8549.1|8539.1|182
1701425400000|2023-12-01 10:10:00|8550.9|8540.9|8550.4|8540.4|8552.6|8542.6|8546.1|8536.1|168
1701425700000|2023-12-01 10:15:00|8549.4|8539.4|8551.6|8541.6|8553.6|8543.6|8548.6|8538.6|133
1701426000000|2023-12-01 10:20:00|8551.4|8541.4|8551.6|8541.6|8557.9|8547.9|8549.1|8539.1|126
1701426300000|2023-12-01 10:25:00|8550.9|8540.9|8557.9|8547.9|8558.9|8548.9|8549.6|8539.6|153
1701426600000|2023-12-01 10:30:00|8557.6|8547.6|8554.9|8544.9|8560.6|8550.6|8554.6|8544.6|109
1701426900000|2023-12-01 10:35:00|8554.4|8544.4|8556.4|8546.4|8560.4|8550.4|8552.6|8542.6|121
1701427200000|2023-12-01 10:40:00|8556.1|8546.1|8554.4|8544.4|8557.6|8547.6|8549.4|8539.4|111
1701427500000|2023-12-01 10:45:00|8553.9|8543.9|8551.1|8541.1|8554.9|8544.9|8550.1|8540.1|108
1701427800000|2023-12-01 10:50:00|8550.9|8540.9|8547.9|8537.9|8553.6|8543.6|8547.1|8537.1|98
1701428100000|2023-12-01 10:55:00|8547.6|8537.6|8548.6|8538.6|8549.9|8539.9|8546.1|8536.1|113
1701428400000|2023-12-01 11:00:00|8548.4|8538.4|8556.6|8546.6|8557.9|8547.9|8545.9|8535.9|163
1701428700000|2023-12-01 11:05:00|8556.4|8546.4|8543.1|8533.1|8556.4|8546.4|8540.9|8530.9|164
1701429000000|2023-12-01 11:10:00|8541.9|8531.9|8539.4|8529.4|8542.9|8532.9|8534.4|8524.4|118
1701429300000|2023-12-01 11:15:00|8538.6|8528.6|8546.4|8536.4|8546.9|8536.9|8537.6|8527.6|114
1701429600000|2023-12-01 11:20:00|8545.4|8535.4|8551.4|8541.4|8553.1|8543.1|8544.4|8534.4|126
1701429900000|2023-12-01 11:25:00|8551.6|8541.6|8544.4|8534.4|8553.6|8543.6|8543.9|8533.9|140
1701430200000|2023-12-01 11:30:00|8544.1|8534.1|8538.9|8528.9|8544.4|8534.4|8538.9|8528.9|118
1701430500000|2023-12-01 11:35:00|8539.1|8529.1|8530.6|8520.6|8539.1|8529.1|8530.1|8520.1|117
1701430800000|2023-12-01 11:40:00|8530.4|8520.4|8531.6|8521.6|8534.1|8524.1|8530.1|8520.1|134
1701431100000|2023-12-01 11:45:00|8531.4|8521.4|8529.9|8519.9|8536.1|8526.1|8529.1|8519.1|149
1701431400000|2023-12-01 11:50:00|8530.1|8520.1|8530.1|8520.1|8530.9|8520.9|8526.6|8516.6|146
1701431700000|2023-12-01 11:55:00|8530.4|8520.4|8533.4|8523.4|8535.6|8525.6|8529.6|8519.6|162
1701432000000|2023-12-01 12:00:00|8533.6|8523.6|8539.9|8529.9|8540.9|8530.9|8532.9|8522.9|161
1701432300000|2023-12-01 12:05:00|8539.6|8529.6|8537.4|8527.4|8541.9|8531.9|8536.6|8526.6|159
1701432600000|2023-12-01 12:10:00|8537.9|8527.9|8544.6|8534.6|8546.9|8536.9|8536.1|8526.1|105
1701432900000|2023-12-01 12:15:00|8544.4|8534.4|8541.6|8531.6|8544.4|8534.4|8539.1|8529.1|132
1701433200000|2023-12-01 12:20:00|8541.9|8531.9|8544.6|8534.6|8546.4|8536.4|8539.6|8529.6|136
1701433500000|2023-12-01 12:25:00|8544.4|8534.4|8545.4|8535.4|8547.6|8537.6|8540.4|8530.4|165
1701433800000|2023-12-01 12:30:00|8545.6|8535.6|8539.6|8529.6|8547.9|8537.9|8537.6|8527.6|279
1701434100000|2023-12-01 12:35:00|8540.1|8530.1|8544.6|8534.6|8544.6|8534.6|8538.4|8528.4|187
1701434400000|2023-12-01 12:40:00|8544.4|8534.4|8537.9|8527.9|8545.9|8535.9|8536.1|8526.1|169
1701434700000|2023-12-01 12:45:00|8538.1|8528.1|8532.6|8522.6|8538.4|8528.4|8532.6|8522.6|166
1701435000000|2023-12-01 12:50:00|8533.1|8523.1|8534.1|8524.1|8538.1|8528.1|8530.6|8520.6|185
1701435300000|2023-12-01 12:55:00|8534.4|8524.4|8533.4|8523.4|8540.1|8530.1|8533.1|8523.1|256
1701435600000|2023-12-01 13:00:00|8533.9|8523.9|8518.1|8508.1|8534.1|8524.1|8515.6|8505.6|601
1701435900000|2023-12-01 13:05:00|8518.4|8508.4|8530.6|8520.6|8532.6|8522.6|8517.6|8507.6|419
1701436200000|2023-12-01 13:10:00|8530.9|8520.9|8530.9|8520.9|8536.4|8526.4|8523.1|8513.1|430
1701436500000|2023-12-01 13:15:00|8530.6|8520.6|8531.6|8521.6|8533.4|8523.4|8524.1|8514.1|351
1701436800000|2023-12-01 13:20:00|8531.4|8521.4|8536.6|8526.6|8539.4|8529.4|8529.4|8519.4|316
1701437100000|2023-12-01 13:25:00|8536.9|8526.9|8541.4|8531.4|8543.6|8533.6|8536.9|8526.9|270
1701437400000|2023-12-01 13:30:00|8541.6|8531.6|8533.6|8523.6|8546.9|8536.9|8532.4|8522.4|281
1701437700000|2023-12-01 13:35:00|8533.1|8523.1|8538.9|8528.9|8540.4|8530.4|8529.9|8519.9|319
1701438000000|2023-12-01 13:40:00|8539.1|8529.1|8536.1|8526.1|8539.4|8529.4|8531.1|8521.1|240
1701438300000|2023-12-01 13:45:00|8535.6|8525.6|8539.1|8529.1|8541.4|8531.4|8535.6|8525.6|374
1701438600000|2023-12-01 13:50:00|8538.9|8528.9|8542.1|8532.1|8543.1|8533.1|8537.1|8527.1|291
1701438900000|2023-12-01 13:55:00|8542.6|8532.6|8533.1|8523.1|8545.6|8535.6|8532.9|8522.9|348
1701439200000|2023-12-01 14:00:00|8533.6|8523.6|8533.9|8523.9|8537.6|8527.6|8531.9|8521.9|286
1701439500000|2023-12-01 14:05:00|8533.6|8523.6|8532.4|8522.4|8535.6|8525.6|8530.9|8520.9|190
1701439800000|2023-12-01 14:10:00|8532.6|8522.6|8524.4|8514.4|8535.4|8525.4|8523.9|8513.9|267
1701440100000|2023-12-01 14:15:00|8524.6|8514.6|8538.9|8528.9|8538.9|8528.9|8524.6|8514.6|301
1701440400000|2023-12-01 14:20:00|8538.6|8528.6|8546.1|8536.1|8546.6|8536.6|8537.1|8527.1|280
1701440700000|2023-12-01 14:25:00|8546.4|8536.4|8547.4|8537.4|8551.6|8541.6|8545.6|8535.6|256
1701441000000|2023-12-01 14:30:00|8547.1|8537.1|8544.6|8534.6|8547.1|8537.1|8531.6|8521.6|461
1701441300000|2023-12-01 14:35:00|8544.9|8534.9|8546.9|8536.9|8552.4|8542.4|8544.1|8534.1|370
1701441600000|2023-12-01 14:40:00|8547.1|8537.1|8546.4|8536.4|8549.9|8539.9|8540.6|8530.6|335
1701441900000|2023-12-01 14:45:00|8546.1|8536.1|8540.6|8530.6|8548.4|8538.4|8537.4|8527.4|313
1701442200000|2023-12-01 14:50:00|8540.1|8530.1|8543.6|8533.6|8544.6|8534.6|8535.9|8525.9|391
1701442500000|2023-12-01 14:55:00|8543.9|8533.9|8547.1|8537.1|8547.1|8537.1|8541.6|8531.6|284
1701442800000|2023-12-01 15:00:00|8550.1|8540.1|8560|8550|8563.1|8553.1|8549.9|8539.9|647
1701443100000|2023-12-01 15:05:00|8560.3|8550.3|8553.4|8543.4|8560.3|8550.3|8548.6|8538.6|612
1701443400000|2023-12-01 15:10:00|8553.1|8543.1|8558.1|8548.1|8558.1|8548.1|8547.6|8537.6|389
1701443700000|2023-12-01 15:15:00|8557.9|8547.9|8569.6|8559.6|8569.9|8559.9|8557.9|8547.9|433
1701444000000|2023-12-01 15:20:00|8570.6|8560.6|8579.1|8569.1|8580.6|8570.6|8568.6|8558.6|418
1701444300000|2023-12-01 15:25:00|8578.9|8568.9|8569.6|8559.6|8580.1|8570.1|8568.1|8558.1|425
1701444600000|2023-12-01 15:30:00|8569.4|8559.4|8565.9|8555.9|8569.4|8559.4|8561.4|8551.4|381
1701444900000|2023-12-01 15:35:00|8565.6|8555.6|8560.9|8550.9|8566.1|8556.1|8560.1|8550.1|344
1701445200000|2023-12-01 15:40:00|8560.4|8550.4|8561.4|8551.4|8561.4|8551.4|8552.1|8542.1|318
1701445500000|2023-12-01 15:45:00|8561.1|8551.1|8564.4|8554.4|8564.6|8554.6|8556.1|8546.1|338
1701445800000|2023-12-01 15:50:00|8564.1|8554.1|8573.9|8563.9|8573.9|8563.9|8561.1|8551.1|363
1701446100000|2023-12-01 15:55:00|8573.6|8563.6|8573.6|8563.6|8575.1|8565.1|8567.1|8557.1|366
1701446400000|2023-12-01 16:00:00|8573.4|8563.4|8580|8570|8580.6|8570.6|8556.9|8546.9|724
1701446700000|2023-12-01 16:05:00|8579.8|8569.8|8582.4|8572.4|8583.6|8573.6|8569.5|8559.5|588
1701447000000|2023-12-01 16:10:00|8581.9|8571.9|8592.4|8582.4|8593.4|8583.4|8580.6|8570.6|401
1701447300000|2023-12-01 16:15:00|8592.1|8582.1|8597.9|8587.9|8599.1|8589.1|8591.4|8581.4|473
1701447600000|2023-12-01 16:20:00|8598.1|8588.1|8610.6|8600.6|8611.6|8601.6|8596.1|8586.1|389
1701447900000|2023-12-01 16:25:00|8610.9|8600.9|8603.6|8593.6|8617.1|8607.1|8603.6|8593.6|437
1701448200000|2023-12-01 16:30:00|8603.4|8593.4|8607.1|8597.1|8607.9|8597.9|8598.1|8588.1|387
1701448500000|2023-12-01 16:35:00|8606.9|8596.9|8605.4|8595.4|8608.4|8598.4|8601.9|8591.9|335
1701448800000|2023-12-01 16:40:00|8605.9|8595.9|8608.9|8598.9|8609.4|8599.4|8603.4|8593.4|324
1701449100000|2023-12-01 16:45:00|8609.1|8599.1|8613.6|8603.6|8618.9|8608.9|8608.9|8598.9|346
1701449400000|2023-12-01 16:50:00|8613.4|8603.4|8615.6|8605.6|8619.1|8609.1|8613.1|8603.1|264
1701449700000|2023-12-01 16:55:00|8615.9|8605.9|8608.1|8598.1|8616.1|8606.1|8605.9|8595.9|419
1701450000000|2023-12-01 17:00:00|8607.6|8597.6|8607.6|8597.6|8612.6|8602.6|8606.1|8596.1|248
1701450300000|2023-12-01 17:05:00|8607.4|8597.4|8612.4|8602.4|8614.6|8604.6|8606.6|8596.6|195
1701450600000|2023-12-01 17:10:00|8612.6|8602.6|8613.9|8603.9|8616.6|8606.6|8610.9|8600.9|155
1701450900000|2023-12-01 17:15:00|8613.6|8603.6|8609.9|8599.9|8614.9|8604.9|8606.4|8596.4|135
1701451200000|2023-12-01 17:20:00|8610.1|8600.1|8613.6|8603.6|8616.9|8606.9|8608.6|8598.6|173
1701451500000|2023-12-01 17:25:00|8613.9|8603.9|8622.1|8612.1|8622.4|8612.4|8612.9|8602.9|151
1701451800000|2023-12-01 17:30:00|8621.9|8611.9|8620.6|8610.6|8626.9|8616.9|8617.6|8607.6|149
1701452100000|2023-12-01 17:35:00|8620.9|8610.9|8624.4|8614.4|8624.6|8614.6|8618.4|8608.4|105
1701452400000|2023-12-01 17:40:00|8624.6|8614.6|8633.9|8623.9|8634.4|8624.4|8624.4|8614.4|116
1701452700000|2023-12-01 17:45:00|8634.1|8624.1|8640.9|8630.9|8640.9|8630.9|8633.9|8623.9|140
1701453000000|2023-12-01 17:50:00|8640.6|8630.6|8642.4|8632.4|8643.4|8633.4|8640.1|8630.1|105
1701453300000|2023-12-01 17:55:00|8642.6|8632.6|8642.5|8632.5|8644.5|8634.5|8635|8625|246
1701453600000|2023-12-01 18:00:00|8640.9|8630.9|8636.3|8626.3|8642.1|8632.1|8636.1|8626.1|154
1701453900000|2023-12-01 18:05:00|8636.1|8626.1|8635|8625|8638.8|8628.8|8632.3|8622.3|190
1701454200000|2023-12-01 18:10:00|8635.3|8625.3|8633.4|8623.4|8636.3|8626.3|8632.1|8622.1|190
1701454500000|2023-12-01 18:15:00|8633.6|8623.6|8632.5|8622.5|8636|8626|8630.6|8620.6|151
1701454800000|2023-12-01 18:20:00|8632.3|8622.3|8630.4|8620.4|8632.5|8622.5|8627.9|8617.9|123
1701455100000|2023-12-01 18:25:00|8630.9|8620.9|8623.4|8613.4|8631.3|8621.3|8623.1|8613.1|147
1701455400000|2023-12-01 18:30:00|8623.8|8613.8|8634.8|8624.8|8635.1|8625.1|8623.8|8613.8|119
1701455700000|2023-12-01 18:35:00|8635|8625|8629|8619|8637.5|8627.5|8628|8618|186
1701456000000|2023-12-01 18:40:00|8628.5|8618.5|8630.6|8620.6|8631.5|8621.5|8626.1|8616.1|134
1701456300000|2023-12-01 18:45:00|8630.5|8620.5|8628|8618|8630.8|8620.8|8628|8618|119
1701456600000|2023-12-01 18:50:00|8628.3|8618.3|8627.8|8617.8|8630|8620|8626|8616|104
1701456900000|2023-12-01 18:55:00|8628|8618|8633.5|8613.5|8637.4|8619.5|8628|8612.9|40
1701651600000|2023-12-04 01:00:00|8606.6|8596.6|8611.1|8601.1|8614.1|8604.1|8605.9|8595.9|231
1701651900000|2023-12-04 01:05:00|8610.9|8600.9|8598.9|8588.9|8611.6|8601.6|8597.5|8587.5|325
1701652200000|2023-12-04 01:10:00|8598.8|8588.8|8598|8588|8603.4|8593.4|8596.4|8586.4|264
1701652500000|2023-12-04 01:15:00|8598.3|8588.3|8600.3|8590.3|8606.5|8596.5|8597.8|8587.8|399
1701652800000|2023-12-04 01:20:00|8600.5|8590.5|8604.9|8594.9|8605.9|8595.9|8598.5|8588.5|296
1701653100000|2023-12-04 01:25:00|8604.6|8594.6|8597.3|8587.3|8606.9|8596.9|8595.3|8585.3|223
1701653400000|2023-12-04 01:30:00|8596.9|8586.9|8586|8576|8596.9|8586.9|8584.1|8574.1|397
1701653700000|2023-12-04 01:35:00|8585.8|8575.8|8584.5|8574.5|8588|8578|8580.6|8570.6|326
1701654000000|2023-12-04 01:40:00|8585.3|8575.3|8582.5|8572.5|8589.4|8579.4|8581.6|8571.6|212
1701654300000|2023-12-04 01:45:00|8582.8|8572.8|8586.8|8576.8|8586.9|8576.9|8577.8|8567.8|264
1701654600000|2023-12-04 01:50:00|8587.1|8577.1|8584|8574|8589.5|8579.5|8583|8573|292
1701654900000|2023-12-04 01:55:00|8583.8|8573.8|8583.8|8573.8|8586.3|8576.3|8582.3|8572.3|240
1701655200000|2023-12-04 02:00:00|8583.6|8573.6|8579.9|8569.9|8586.5|8576.5|8577.5|8567.5|282
1701655500000|2023-12-04 02:05:00|8579.8|8569.8|8578.8|8568.8|8583.5|8573.5|8577|8567|252
1701655800000|2023-12-04 02:10:00|8579|8569|8577.1|8567.1|8581|8571|8576.4|8566.4|213
1701656100000|2023-12-04 02:15:00|8577.3|8567.3|8581.3|8571.3|8581.3|8571.3|8576.4|8566.4|134
1701656400000|2023-12-04 02:20:00|8581.5|8571.5|8579|8569|8582.4|8572.4|8577.3|8567.3|100
1701656700000|2023-12-04 02:25:00|8578.8|8568.8|8582|8572|8583.3|8573.3|8578.5|8568.5|90
1701657000000|2023-12-04 02:30:00|8581.8|8571.8|8582|8572|8584|8574|8579.3|8569.3|196
1701657300000|2023-12-04 02:35:00|8582.4|8572.4|8580.1|8570.1|8583.3|8573.3|8575.9|8565.9|151
1701657600000|2023-12-04 02:40:00|8579.9|8569.9|8580.1|8570.1|8582.8|8572.8|8579.5|8569.5|152
1701657900000|2023-12-04 02:45:00|8580|8570|8576.1|8566.1|8582|8572|8575.5|8565.5|160
1701658200000|2023-12-04 02:50:00|8576.4|8566.4|8582.5|8572.5|8584.1|8574.1|8575.6|8565.6|240
1701658500000|2023-12-04 02:55:00|8582.8|8572.8|8580.8|8570.8|8584|8574|8580.3|8570.3|204
1701658800000|2023-12-04 03:00:00|8580.1|8570.1|8580.3|8570.3|8581|8571|8576.6|8566.6|157
1701659100000|2023-12-04 03:05:00|8580|8570|8576.5|8566.5|8580|8570|8573.1|8563.1|216
1701659400000|2023-12-04 03:10:00|8576.3|8566.3|8572|8562|8576.4|8566.4|8570.6|8560.6|198
1701659700000|2023-12-04 03:15:00|8572.3|8562.3|8572.1|8562.1|8574.3|8564.3|8568.5|8558.5|181
1701660000000|2023-12-04 03:20:00|8572|8562|8570.5|8560.5|8572.4|8562.4|8570|8560|161
1701660300000|2023-12-04 03:25:00|8570.8|8560.8|8572.5|8562.5|8574.1|8564.1|8569|8559|176
1701660600000|2023-12-04 03:30:00|8572.6|8562.6|8572.8|8562.8|8574.4|8564.4|8569.5|8559.5|101
1701660900000|2023-12-04 03:35:00|8572.6|8562.6|8568.3|8558.3|8573|8563|8567|8557|104
1701661200000|2023-12-04 03:40:00|8568.9|8558.9|8564.8|8554.8|8568.9|8558.9|8563.3|8553.3|119
1701661500000|2023-12-04 03:45:00|8565|8555|8561.8|8551.8|8566.1|8556.1|8560|8550|96
1701661800000|2023-12-04 03:50:00|8561.6|8551.6|8557.8|8547.8|8562.3|8552.3|8556.5|8546.5|125
1701662100000|2023-12-04 03:55:00|8557.5|8547.5|8553.8|8543.8|8557.5|8547.5|8553.3|8543.3|126
1701662400000|2023-12-04 04:00:00|8553.5|8543.5|8553.5|8543.5|8558.5|8548.5|8552.8|8542.8|107
1701662700000|2023-12-04 04:05:00|8553.8|8543.8|8550.1|8540.1|8554.3|8544.3|8548.8|8538.8|88
1701663000000|2023-12-04 04:10:00|8549.9|8539.9|8545.6|8535.6|8549.9|8539.9|8545.6|8535.6|86
1701663300000|2023-12-04 04:15:00|8545.4|8535.4|8546.9|8536.9|8547.8|8537.8|8544.3|8534.3|84
1701663600000|2023-12-04 04:20:00|8547|8537|8546.3|8536.3|8548|8538|8545.3|8535.3|55
1701663900000|2023-12-04 04:25:00|8546|8536|8545|8535|8546|8536|8543.4|8533.4|73
1701664200000|2023-12-04 04:30:00|8544.8|8534.8|8542.5|8532.5|8544.9|8534.9|8541.4|8531.4|90
1701664500000|2023-12-04 04:35:00|8542.3|8532.3|8542.1|8532.1|8543|8533|8540.6|8530.6|67
1701664800000|2023-12-04 04:40:00|8542.4|8532.4|8545.5|8535.5|8546.3|8536.3|8542|8532|81
1701665100000|2023-12-04 04:45:00|8545.3|8535.3|8547.1|8537.1|8547.5|8537.5|8544.5|8534.5|50
1701665400000|2023-12-04 04:50:00|8547.3|8537.3|8548.6|8538.6|8549|8539|8545.6|8535.6|70
1701665700000|2023-12-04 04:55:00|8548.3|8538.3|8548.8|8538.8|8550|8540|8546.6|8536.6|97
1701666000000|2023-12-04 05:00:00|8549|8539|8547.8|8537.8|8549.3|8539.3|8546.6|8536.6|162
1701666300000|2023-12-04 05:05:00|8548|8538|8547|8537|8549.3|8539.3|8546.6|8536.6|90
1701666600000|2023-12-04 05:10:00|8546.8|8536.8|8550.5|8540.5|8551|8541|8546.8|8536.8|81
1701666900000|2023-12-04 05:15:00|8550.3|8540.3|8550.3|8540.3|8552|8542|8548.3|8538.3|78
1701667200000|2023-12-04 05:20:00|8550|8540|8553.8|8543.8|8554|8544|8550|8540|90
1701667500000|2023-12-04 05:25:00|8553.9|8543.9|8555.5|8545.5|8555.9|8545.9|8552.8|8542.8|71
1701667800000|2023-12-04 05:30:00|8555.4|8545.4|8560.5|8550.5|8561|8551|8555.3|8545.3|243
1701668100000|2023-12-04 05:35:00|8560.4|8550.4|8566.5|8556.5|8566.8|8556.8|8559.5|8549.5|208
1701668400000|2023-12-04 05:40:00|8566.8|8556.8|8560.9|8550.9|8568.8|8558.8|8560.9|8550.9|178
1701668700000|2023-12-04 05:45:00|8560.6|8550.6|8553|8543|8560.6|8550.6|8552|8542|202
1701669000000|2023-12-04 05:50:00|8552.8|8542.8|8549.5|8539.5|8553.8|8543.8|8548.8|8538.8|183
1701669300000|2023-12-04 05:55:00|8549.3|8539.3|8548.5|8538.5|8551.4|8541.4|8546.8|8536.8|192
1701669600000|2023-12-04 06:00:00|8548|8538|8552|8542|8552.5|8542.5|8547.5|8537.5|197
1701669900000|2023-12-04 06:05:00|8551.8|8541.8|8552|8542|8555.5|8545.5|8550.1|8540.1|194
1701670200000|2023-12-04 06:10:00|8552.1|8542.1|8550.6|8540.6|8553|8543|8549.5|8539.5|165
1701670500000|2023-12-04 06:15:00|8550.8|8540.8|8551.4|8541.4|8555|8545|8550.5|8540.5|204
1701670800000|2023-12-04 06:20:00|8551.1|8541.1|8550.8|8540.8|8553.4|8543.4|8547|8537|184
1701671100000|2023-12-04 06:25:00|8551|8541|8542.1|8532.1|8551.3|8541.3|8539.1|8529.1|171
1701671400000|2023-12-04 06:30:00|8542.4|8532.4|8543.5|8533.5|8546.4|8536.4|8542|8532|163
1701671700000|2023-12-04 06:35:00|8543.8|8533.8|8544.5|8534.5|8544.8|8534.8|8541.3|8531.3|157
1701672000000|2023-12-04 06:40:00|8544.3|8534.3|8544.1|8534.1|8546.4|8536.4|8543.1|8533.1|175
1701672300000|2023-12-04 06:45:00|8543.9|8533.9|8534.5|8524.5|8545.1|8535.1|8533.8|8523.8|244
1701672600000|2023-12-04 06:50:00|8534.3|8524.3|8529|8519|8534.3|8524.3|8528.4|8518.4|239
1701672900000|2023-12-04 06:55:00|8529.3|8519.3|8530.4|8520.4|8532.3|8522.3|8528.3|8518.3|248
1701673200000|2023-12-04 07:00:00|8530.6|8520.6|8525.5|8515.5|8536.5|8526.5|8525.5|8515.5|210
1701673500000|2023-12-04 07:05:00|8525.3|8515.3|8527.9|8517.9|8531.8|8521.8|8525.3|8515.3|180
1701673800000|2023-12-04 07:10:00|8527.6|8517.6|8526.4|8516.4|8528.4|8518.4|8524|8514|139
1701674100000|2023-12-04 07:15:00|8526.6|8516.6|8520.3|8510.3|8527.6|8517.6|8517.5|8507.5|204
1701674400000|2023-12-04 07:20:00|8520|8510|8522|8512|8527|8517|8518.8|8508.8|193
1701674700000|2023-12-04 07:25:00|8521.9|8511.9|8516.5|8506.5|8522.1|8512.1|8516.5|8506.5|135
1701675000000|2023-12-04 07:30:00|8516.8|8506.8|8507.4|8497.4|8517.5|8507.5|8505.1|8495.1|219
1701675300000|2023-12-04 07:35:00|8507.3|8497.3|8508.3|8498.3|8510|8500|8502.5|8492.5|149
1701675600000|2023-12-04 07:40:00|8508|8498|8501.3|8491.3|8511.8|8501.8|8499.5|8489.5|274
1701675900000|2023-12-04 07:45:00|8501.5|8491.5|8491.4|8481.4|8502.6|8492.6|8487.5|8477.5|195
1701676200000|2023-12-04 07:50:00|8491.1|8481.1|8488.3|8478.3|8498.8|8488.8|8487|8477|182
1701676500000|2023-12-04 07:55:00|8488|8478|8479.9|8469.9|8488.5|8478.5|8478.4|8468.4|172
1701676800000|2023-12-04 08:00:00|8480.1|8470.1|8486.9|8476.9|8487.6|8477.6|8479.6|8469.6|292
1701677100000|2023-12-04 08:05:00|8487.1|8477.1|8479.6|8469.6|8488.4|8478.4|8476.4|8466.4|231
1701677400000|2023-12-04 08:10:00|8479.4|8469.4|8487.1|8477.1|8488.1|8478.1|8479.4|8469.4|163
1701677700000|2023-12-04 08:15:00|8487.4|8477.4|8484.4|8474.4|8487.9|8477.9|8482.4|8472.4|148
1701678000000|2023-12-04 08:20:00|8483.9|8473.9|8494.6|8484.6|8494.6|8484.6|8483.9|8473.9|230
1701678300000|2023-12-04 08:25:00|8494.1|8484.1|8497.1|8487.1|8497.9|8487.9|8491.1|8481.1|210
1701678600000|2023-12-04 08:30:00|8497.4|8487.4|8493.9|8483.9|8497.6|8487.6|8490.6|8480.6|154
1701678900000|2023-12-04 08:35:00|8494.1|8484.1|8498.9|8488.9|8499.6|8489.6|8492.6|8482.6|135
1701679200000|2023-12-04 08:40:00|8498.6|8488.6|8506.4|8496.4|8506.6|8496.6|8498.6|8488.6|204
1701679500000|2023-12-04 08:45:00|8506.6|8496.6|8511.6|8501.6|8511.6|8501.6|8498.6|8488.6|141
1701679800000|2023-12-04 08:50:00|8511.9|8501.9|8502.1|8492.1|8512.4|8502.4|8501.6|8491.6|145
1701680100000|2023-12-04 08:55:00|8501.9|8491.9|8499.4|8489.4|8502.4|8492.4|8495.4|8485.4|167
1701680400000|2023-12-04 09:00:00|8499.6|8489.6|8486.4|8476.4|8500.4|8490.4|8486.1|8476.1|215
1701680700000|2023-12-04 09:05:00|8486.6|8476.6|8472.4|8462.4|8486.6|8476.6|8467.4|8457.4|289
1701681000000|2023-12-04 09:10:00|8472.6|8462.6|8461.4|8451.4|8472.6|8462.6|8456.9|8446.9|221
1701681300000|2023-12-04 09:15:00|8461.1|8451.1|8472.3|8462.3|8472.5|8462.5|8455.4|8445.4|273
1701681600000|2023-12-04 09:20:00|8472|8462|8476.4|8466.4|8476.4|8466.4|8467.6|8457.6|199
1701681900000|2023-12-04 09:25:00|8476.6|8466.6|8499.9|8489.9|8499.9|8489.9|8476.6|8466.6|218
1701682200000|2023-12-04 09:30:00|8499.6|8489.6|8498.6|8488.6|8500.1|8490.1|8490.1|8480.1|176
1701682500000|2023-12-04 09:35:00|8498.4|8488.4|8492.9|8482.9|8498.4|8488.4|8488.1|8478.1|242
1701682800000|2023-12-04 09:40:00|8492.6|8482.6|8497.4|8487.4|8497.4|8487.4|8489.9|8479.9|180
1701683100000|2023-12-04 09:45:00|8497.1|8487.1|8505.9|8495.9|8506.4|8496.4|8495.9|8485.9|171
1701683400000|2023-12-04 09:50:00|8505.6|8495.6|8506.4|8496.4|8508.9|8498.9|8503.9|8493.9|163
1701683700000|2023-12-04 09:55:00|8506.6|8496.6|8514.4|8504.4|8516.6|8506.6|8501.4|8491.4|150
1701684000000|2023-12-04 10:00:00|8514.1|8504.1|8509.1|8499.1|8518.4|8508.4|8506.9|8496.9|173
1701684300000|2023-12-04 10:05:00|8509.4|8499.4|8501.6|8491.6|8511.1|8501.1|8500.1|8490.1|169
1701684600000|2023-12-04 10:10:00|8501.4|8491.4|8504.4|8494.4|8504.6|8494.6|8498.1|8488.1|158
1701684900000|2023-12-04 10:15:00|8504.1|8494.1|8507.9|8497.9|8508.6|8498.6|8503.1|8493.1|117
1701685200000|2023-12-04 10:20:00|8507.6|8497.6|8504.1|8494.1|8507.9|8497.9|8501.1|8491.1|137
1701685500000|2023-12-04 10:25:00|8503.6|8493.6|8501.6|8491.6|8506.9|8496.9|8500.1|8490.1|155
1701685800000|2023-12-04 10:30:00|8501.9|8491.9|8505.6|8495.6|8506.6|8496.6|8501.6|8491.6|157
1701686100000|2023-12-04 10:35:00|8505.4|8495.4|8508.4|8498.4|8509.4|8499.4|8502.6|8492.6|108
1701686400000|2023-12-04 10:40:00|8508.1|8498.1|8501.4|8491.4|8509.1|8499.1|8500.1|8490.1|128
1701686700000|2023-12-04 10:45:00|8501.6|8491.6|8511.4|8501.4|8511.4|8501.4|8501.4|8491.4|110
1701687000000|2023-12-04 10:50:00|8511.6|8501.6|8515.4|8505.4|8516.4|8506.4|8510.9|8500.9|106
1701687300000|2023-12-04 10:55:00|8515.1|8505.1|8518.1|8508.1|8519.1|8509.1|8512.4|8502.4|144
1701687600000|2023-12-04 11:00:00|8518.4|8508.4|8516.6|8506.6|8518.4|8508.4|8510.4|8500.4|158
1701687900000|2023-12-04 11:05:00|8516.9|8506.9|8514.1|8504.1|8519.4|8509.4|8513.6|8503.6|154
1701688200000|2023-12-04 11:10:00|8513.9|8503.9|8511.6|8501.6|8516.1|8506.1|8510.6|8500.6|135
1701688500000|2023-12-04 11:15:00|8512.4|8502.4|8512.9|8502.9|8515.9|8505.9|8512.4|8502.4|125
1701688800000|2023-12-04 11:20:00|8512.6|8502.6|8512.9|8502.9|8515.6|8505.6|8509.9|8499.9|120
1701689100000|2023-12-04 11:25:00|8512.6|8502.6|8516.4|8506.4|8517.9|8507.9|8512.4|8502.4|150
1701689400000|2023-12-04 11:30:00|8516.1|8506.1|8510.6|8500.6|8516.6|8506.6|8508.9|8498.9|165
1701689700000|2023-12-04 11:35:00|8510.4|8500.4|8505.9|8495.9|8511.1|8501.1|8504.4|8494.4|103
1701690000000|2023-12-04 11:40:00|8505.6|8495.6|8507.9|8497.9|8508.6|8498.6|8503.6|8493.6|78
1701690300000|2023-12-04 11:45:00|8507.6|8497.6|8508.1|8498.1|8510.1|8500.1|8505.4|8495.4|117
1701690600000|2023-12-04 11:50:00|8507.9|8497.9|8510.4|8500.4|8511.1|8501.1|8504.1|8494.1|128
1701690900000|2023-12-04 11:55:00|8510.1|8500.1|8509.4|8499.4|8510.9|8500.9|8506.9|8496.9|124
1701691200000|2023-12-04 12:00:00|8509.1|8499.1|8513.4|8503.4|8514.6|8504.6|8508.6|8498.6|149
1701691500000|2023-12-04 12:05:00|8513.1|8503.1|8505.9|8495.9|8515.1|8505.1|8505.9|8495.9|157
1701691800000|2023-12-04 12:10:00|8505.6|8495.6|8507.4|8497.4|8509.4|8499.4|8503.6|8493.6|127
1701692100000|2023-12-04 12:15:00|8507.1|8497.1|8503.9|8493.9|8507.1|8497.1|8498.4|8488.4|174
1701692400000|2023-12-04 12:20:00|8503.6|8493.6|8503.9|8493.9|8504.9|8494.9|8501.6|8491.6|106
1701692700000|2023-12-04 12:25:00|8504.1|8494.1|8501.6|8491.6|8504.4|8494.4|8496.9|8486.9|176
1701693000000|2023-12-04 12:30:00|8500.9|8490.9|8494.4|8484.4|8502.9|8492.9|8492.4|8482.4|281
1701693300000|2023-12-04 12:35:00|8494.6|8484.6|8488.4|8478.4|8496.9|8486.9|8487.6|8477.6|198
1701693600000|2023-12-04 12:40:00|8488.6|8478.6|8487.4|8477.4|8490.6|8480.6|8484.6|8474.6|183
1701693900000|2023-12-04 12:45:00|8487.9|8477.9|8493.6|8483.6|8495.6|8485.6|8486.9|8476.9|169
1701694200000|2023-12-04 12:50:00|8493.4|8483.4|8490.4|8480.4|8496.1|8486.1|8489.6|8479.6|154
1701694500000|2023-12-04 12:55:00|8490.6|8480.6|8493.1|8483.1|8496.1|8486.1|8490.6|8480.6|171
1701694800000|2023-12-04 13:00:00|8492.6|8482.6|8499.9|8489.9|8499.9|8489.9|8492.6|8482.6|457
1701695100000|2023-12-04 13:05:00|8499.6|8489.6|8505.1|8495.1|8509.1|8499.1|8497.4|8487.4|374
1701695400000|2023-12-04 13:10:00|8505.6|8495.6|8498.4|8488.4|8505.6|8495.6|8496.1|8486.1|289
1701695700000|2023-12-04 13:15:00|8498.6|8488.6|8508.6|8498.6|8508.9|8498.9|8498.1|8488.1|258
1701696000000|2023-12-04 13:20:00|8508.4|8498.4|8505.1|8495.1|8512.1|8502.1|8504.4|8494.4|262
1701696300000|2023-12-04 13:25:00|8504.9|8494.9|8510.9|8500.9|8512.1|8502.1|8499.6|8489.6|356
1701696600000|2023-12-04 13:30:00|8510.6|8500.6|8511.4|8501.4|8512.1|8502.1|8503.9|8493.9|325
1701696900000|2023-12-04 13:35:00|8511.6|8501.6|8502.4|8492.4|8513.4|8503.4|8498.9|8488.9|326
1701697200000|2023-12-04 13:40:00|8502.6|8492.6|8500.6|8490.6|8508.6|8498.6|8500.6|8490.6|236
1701697500000|2023-12-04 13:45:00|8500.4|8490.4|8497.4|8487.4|8502.1|8492.1|8496.6|8486.6|259
1701697800000|2023-12-04 13:50:00|8497.6|8487.6|8499.9|8489.9|8500.4|8490.4|8492.9|8482.9|269
1701698100000|2023-12-04 13:55:00|8500.4|8490.4|8499.6|8489.6|8505.6|8495.6|8499.4|8489.4|236
1701698400000|2023-12-04 14:00:00|8499.9|8489.9|8491.4|8481.4|8501.1|8491.1|8487.6|8477.6|413
1701698700000|2023-12-04 14:05:00|8491.1|8481.1|8494.9|8484.9|8496.9|8486.9|8490.4|8480.4|306
1701699000000|2023-12-04 14:10:00|8494.6|8484.6|8486.6|8476.6|8496.9|8486.9|8483.9|8473.9|295
1701699300000|2023-12-04 14:15:00|8486.4|8476.4|8485.9|8475.9|8489.4|8479.4|8479.4|8469.4|355
1701699600000|2023-12-04 14:20:00|8486.1|8476.1|8478.6|8468.6|8487.1|8477.1|8474.4|8464.4|393
1701699900000|2023-12-04 14:25:00|8478.4|8468.4|8490.9|8480.9|8491.4|8481.4|8476.9|8466.9|341
1701700200000|2023-12-04 14:30:00|8490.6|8480.6|8504.1|8494.1|8504.1|8494.1|8486.9|8476.9|484
1701700500000|2023-12-04 14:35:00|8503.9|8493.9|8505.4|8495.4|8507.4|8497.4|8498.4|8488.4|334
1701700800000|2023-12-04 14:40:00|8505.6|8495.6|8501.9|8491.9|8510.1|8500.1|8499.6|8489.6|340
1701701100000|2023-12-04 14:45:00|8501.6|8491.6|8515.6|8505.6|8517.9|8507.9|8501.4|8491.4|371
1701701400000|2023-12-04 14:50:00|8515.4|8505.4|8502.1|8492.1|8515.4|8505.4|8499.6|8489.6|343
1701701700000|2023-12-04 14:55:00|8502.4|8492.4|8507.9|8497.9|8510.9|8500.9|8502.4|8492.4|285
1701702000000|2023-12-04 15:00:00|8508.9|8498.9|8504.6|8494.6|8511.4|8501.4|8503.4|8493.4|432
1701702300000|2023-12-04 15:05:00|8504.4|8494.4|8506.6|8496.6|8512.9|8502.9|8502.6|8492.6|353
1701702600000|2023-12-04 15:10:00|8506.4|8496.4|8508.9|8498.9|8511.6|8501.6|8503.9|8493.9|335
1701702900000|2023-12-04 15:15:00|8509.1|8499.1|8510.9|8500.9|8516.9|8506.9|8506.6|8496.6|339
1701703200000|2023-12-04 15:20:00|8510.6|8500.6|8505.4|8495.4|8512.4|8502.4|8501.6|8491.6|386
1701703500000|2023-12-04 15:25:00|8505.1|8495.1|8491.6|8481.6|8506.9|8496.9|8486.4|8476.4|439
1701703800000|2023-12-04 15:30:00|8491.9|8481.9|8483.4|8473.4|8493.4|8483.4|8480.9|8470.9|402
1701704100000|2023-12-04 15:35:00|8483.6|8473.6|8485.9|8475.9|8488.4|8478.4|8482.4|8472.4|336
1701704400000|2023-12-04 15:40:00|8486.1|8476.1|8480.6|8470.6|8487.9|8477.9|8478.4|8468.4|333
1701704700000|2023-12-04 15:45:00|8480.9|8470.9|8471.6|8461.6|8484.4|8474.4|8470.9|8460.9|321
1701705000000|2023-12-04 15:50:00|8471.4|8461.4|8467.9|8457.9|8474.9|8464.9|8466.9|8456.9|354
1701705300000|2023-12-04 15:55:00|8466.6|8456.6|8462.9|8452.9|8471.4|8461.4|8461.6|8451.6|287
1701705600000|2023-12-04 16:00:00|8462.6|8452.6|8459.4|8449.4|8470.9|8460.9|8458.1|8448.1|279
1701705900000|2023-12-04 16:05:00|8459.6|8449.6|8448.9|8438.9|8461.1|8451.1|8443.4|8433.4|395
1701706200000|2023-12-04 16:10:00|8449.1|8439.1|8454.9|8444.9|8456.4|8446.4|8446.1|8436.1|291
1701706500000|2023-12-04 16:15:00|8454.6|8444.6|8455.6|8445.6|8456.6|8446.6|8449.9|8439.9|244
1701706800000|2023-12-04 16:20:00|8455.4|8445.4|8452.1|8442.1|8456.4|8446.4|8452.1|8442.1|210
1701707100000|2023-12-04 16:25:00|8451.9|8441.9|8450.6|8440.6|8454.6|8444.6|8445.9|8435.9|293
1701707400000|2023-12-04 16:30:00|8450.4|8440.4|8451.1|8441.1|8454.1|8444.1|8447.1|8437.1|358
1701707700000|2023-12-04 16:35:00|8450.9|8440.9|8440.6|8430.6|8450.9|8440.9|8438.6|8428.6|287
1701708000000|2023-12-04 16:40:00|8440.4|8430.4|8441.9|8431.9|8444.4|8434.4|8438.4|8428.4|311
1701708300000|2023-12-04 16:45:00|8442.4|8432.4|8454.9|8444.9|8454.9|8444.9|8440.1|8430.1|295
1701708600000|2023-12-04 16:50:00|8455.1|8445.1|8447.6|8437.6|8456.4|8446.4|8447.6|8437.6|229
1701708900000|2023-12-04 16:55:00|8447.9|8437.9|8455.9|8445.9|8458.1|8448.1|8444.6|8434.6|228
1701709200000|2023-12-04 17:00:00|8456.1|8446.1|8447.9|8437.9|8457.1|8447.1|8446.9|8436.9|189
1701709500000|2023-12-04 17:05:00|8448.1|8438.1|8454.6|8444.6|8454.6|8444.6|8447.6|8437.6|165
1701709800000|2023-12-04 17:10:00|8454.4|8444.4|8452.1|8442.1|8455.9|8445.9|8450.9|8440.9|128
1701710100000|2023-12-04 17:15:00|8451.9|8441.9|8452.4|8442.4|8454.9|8444.9|8448.9|8438.9|163
1701710400000|2023-12-04 17:20:00|8452.6|8442.6|8450.6|8440.6|8453.4|8443.4|8448.1|8438.1|157
1701710700000|2023-12-04 17:25:00|8450.9|8440.9|8453.9|8443.9|8459.4|8449.4|8450.4|8440.4|145
1701711000000|2023-12-04 17:30:00|8454.6|8444.6|8457.4|8447.4|8459.4|8449.4|8453.9|8443.9|150
1701711300000|2023-12-04 17:35:00|8457.6|8447.6|8455.4|8445.4|8459.4|8449.4|8453.1|8443.1|123
1701711600000|2023-12-04 17:40:00|8455.1|8445.1|8454.9|8444.9|8455.1|8445.1|8450.1|8440.1|132
1701711900000|2023-12-04 17:45:00|8454.6|8444.6|8449.6|8439.6|8455.4|8445.4|8448.9|8438.9|133
1701712200000|2023-12-04 17:50:00|8449.4|8439.4|8450.1|8440.1|8454.6|8444.6|8448.4|8438.4|108
1701712500000|2023-12-04 17:55:00|8450.4|8440.4|8453|8443|8454|8444|8446.3|8436.3|168
1701712800000|2023-12-04 18:00:00|8453.1|8443.1|8450.1|8440.1|8456.8|8446.8|8448.9|8438.9|167
1701713100000|2023-12-04 18:05:00|8450.4|8440.4|8447.6|8437.6|8451|8441|8447.3|8437.3|84
1701713400000|2023-12-04 18:10:00|8447.4|8437.4|8446.6|8436.6|8447.9|8437.9|8445.6|8435.6|82
1701713700000|2023-12-04 18:15:00|8446.4|8436.4|8442.1|8432.1|8447.6|8437.6|8441.6|8431.6|120
1701714000000|2023-12-04 18:20:00|8442.4|8432.4|8443.5|8433.5|8447.5|8434.8|8439.6|8427.5|70
1701714300000|2023-12-04 18:25:00|8443.3|8433.3|8442.3|8432.3|8443.5|8433.5|8440.8|8430.8|107
1701714600000|2023-12-04 18:30:00|8442.4|8432.4|8441|8431|8444.5|8434.5|8441|8431|171
1701714900000|2023-12-04 18:35:00|8441.3|8431.3|8441.5|8431.5|8444.5|8434.5|8440.5|8430.5|99
1701715200000|2023-12-04 18:40:00|8441.8|8431.8|8437.9|8427.9|8441.9|8431.9|8437.5|8427.5|73
1701715500000|2023-12-04 18:45:00|8437.8|8427.8|8438|8428|8439.4|8429.4|8437.5|8427.5|57
1701715800000|2023-12-04 18:50:00|8438.5|8428.5|8438.9|8428.9|8439.1|8429.1|8437.4|8427.4|50
1701716100000|2023-12-04 18:55:00|8443.9|8423.9|8442|8422|8446.6|8426.6|8442|8422|18
1701738000000|2023-12-05 01:00:00|8454.5|8444.5|8459.4|8449.4|8459.4|8449.4|8452.3|8442.3|204
1701738300000|2023-12-05 01:05:00|8459.1|8449.1|8463|8453|8464.5|8454.5|8458.6|8448.6|272
1701738600000|2023-12-05 01:10:00|8462.5|8452.5|8464.9|8454.9|8467.3|8457.3|8460.6|8450.6|334
1701738900000|2023-12-05 01:15:00|8464.8|8454.8|8459.6|8449.6|8464.8|8454.8|8455.8|8445.8|324
1701739200000|2023-12-05 01:20:00|8460|8450|8457.6|8447.6|8463.5|8453.5|8456.9|8446.9|287
1701739500000|2023-12-05 01:25:00|8458|8448|8455|8445|8460.5|8450.5|8453.5|8443.5|205
1701739800000|2023-12-05 01:30:00|8454.6|8444.6|8455.9|8445.9|8457.3|8447.3|8448.3|8438.3|375
1701740100000|2023-12-05 01:35:00|8456|8446|8448.3|8438.3|8456|8446|8445.1|8435.1|296
1701740400000|2023-12-05 01:40:00|8448|8438|8455.5|8445.5|8456.8|8446.8|8445.9|8435.9|223
1701740700000|2023-12-05 01:45:00|8455.8|8445.8|8457.5|8447.5|8466.5|8456.5|8455.8|8445.8|292
1701741000000|2023-12-05 01:50:00|8457.1|8447.1|8457.3|8447.3|8462.8|8452.8|8456.1|8446.1|238
1701741300000|2023-12-05 01:55:00|8457.5|8447.5|8455.9|8445.9|8461.6|8451.6|8453.3|8443.3|231
1701741600000|2023-12-05 02:00:00|8456.1|8446.1|8456.3|8446.3|8458|8448|8453.5|8443.5|210
1701741900000|2023-12-05 02:05:00|8456|8446|8457.3|8447.3|8458.5|8448.5|8452.9|8442.9|241
1701742200000|2023-12-05 02:10:00|8457|8447|8446.3|8436.3|8458.3|8448.3|8445|8435|280
1701742500000|2023-12-05 02:15:00|8446|8436|8449.8|8439.8|8451.5|8441.5|8444.8|8434.8|118
1701742800000|2023-12-05 02:20:00|8449.5|8439.5|8446|8436|8451.5|8441.5|8445.8|8435.8|166
1701743100000|2023-12-05 02:25:00|8446.3|8436.3|8445.8|8435.8|8448.9|8438.9|8445.8|8435.8|87
1701743400000|2023-12-05 02:30:00|8446|8436|8449|8439|8451.3|8441.3|8445.1|8435.1|257
1701743700000|2023-12-05 02:35:00|8448.8|8438.8|8447.5|8437.5|8449|8439|8445.3|8435.3|256
1701744000000|2023-12-05 02:40:00|8447.8|8437.8|8452.3|8442.3|8454.5|8444.5|8447.1|8437.1|208
1701744300000|2023-12-05 02:45:00|8452.5|8442.5|8449.5|8439.5|8452.8|8442.8|8449.5|8439.5|154
1701744600000|2023-12-05 02:50:00|8449.1|8439.1|8439.8|8429.8|8450.3|8440.3|8439.1|8429.1|238
1701744900000|2023-12-05 02:55:00|8439.5|8429.5|8439.5|8429.5|8441.9|8431.9|8438.4|8428.4|176
1701745200000|2023-12-05 03:00:00|8439.8|8429.8|8440.6|8430.6|8443.3|8433.3|8438.5|8428.5|165
1701745500000|2023-12-05 03:05:00|8440.4|8430.4|8445.3|8435.3|8445.8|8435.8|8439.5|8429.5|156
1701745800000|2023-12-05 03:10:00|8445.4|8435.4|8447.8|8437.8|8447.8|8437.8|8443.8|8433.8|98
1701746100000|2023-12-05 03:15:00|8447.5|8437.5|8446.9|8436.9|8451.8|8441.8|8446.4|8436.4|209
1701746400000|2023-12-05 03:20:00|8446.8|8436.8|8449.1|8439.1|8451.3|8441.3|8444.8|8434.8|191
1701746700000|2023-12-05 03:25:00|8449.5|8439.5|8452.8|8442.8|8454.3|8444.3|8449.5|8439.5|185
1701747000000|2023-12-05 03:30:00|8452.5|8442.5|8443.6|8433.6|8453.5|8443.5|8443|8433|304
1701747300000|2023-12-05 03:35:00|8443.3|8433.3|8448.8|8438.8|8449|8439|8443.3|8433.3|141
1701747600000|2023-12-05 03:40:00|8448.5|8438.5|8443.5|8433.5|8448.5|8438.5|8442.6|8432.6|128
1701747900000|2023-12-05 03:45:00|8443.8|8433.8|8445.3|8435.3|8445.8|8435.8|8443.8|8433.8|49
1701748200000|2023-12-05 03:50:00|8445.5|8435.5|8444.8|8434.8|8447.3|8437.3|8444.3|8434.3|90
1701748500000|2023-12-05 03:55:00|8445|8435|8444|8434|8445.3|8435.3|8442.4|8432.4|73
1701748800000|2023-12-05 04:00:00|8443.9|8433.9|8444.8|8434.8|8445.5|8435.5|8438.8|8428.8|123
1701749100000|2023-12-05 04:05:00|8445|8435|8445.8|8435.8|8446.3|8436.3|8444.6|8434.6|47
1701749400000|2023-12-05 04:10:00|8446|8436|8445.4|8435.4|8447.5|8437.5|8445.3|8435.3|47
1701749700000|2023-12-05 04:15:00|8445.1|8435.1|8441.8|8431.8|8445.4|8435.4|8441.8|8431.8|47
1701750000000|2023-12-05 04:20:00|8441.5|8431.5|8438.5|8428.5|8442.4|8432.4|8438.5|8428.5|54
1701750300000|2023-12-05 04:25:00|8438.6|8428.6|8441.1|8431.1|8441.4|8431.4|8438.6|8428.6|60
1701750600000|2023-12-05 04:30:00|8441|8431|8441.4|8431.4|8441.4|8431.4|8438.9|8428.9|70
1701750900000|2023-12-05 04:35:00|8441.3|8431.3|8441.8|8431.8|8441.8|8431.8|8439.5|8429.5|74
1701751200000|2023-12-05 04:40:00|8441.4|8431.4|8438.8|8428.8|8442.3|8432.3|8438.5|8428.5|47
1701751500000|2023-12-05 04:45:00|8438.5|8428.5|8440.9|8430.9|8440.9|8430.9|8437.6|8427.6|70
1701751800000|2023-12-05 04:50:00|8441.1|8431.1|8441.3|8431.3|8442|8432|8440.8|8430.8|27
1701752100000|2023-12-05 04:55:00|8441.4|8431.4|8441.5|8431.5|8443.6|8433.6|8440.5|8430.5|59
1701752400000|2023-12-05 05:00:00|8441.3|8431.3|8444|8434|8445|8435|8441|8431|83
1701752700000|2023-12-05 05:05:00|8444.3|8434.3|8442.3|8432.3|8445.1|8435.1|8441|8431|60
1701753000000|2023-12-05 05:10:00|8442.5|8432.5|8442.3|8432.3|8443.3|8433.3|8441.3|8431.3|83
1701753300000|2023-12-05 05:15:00|8442|8432|8440.6|8430.6|8442.6|8432.6|8440.5|8430.5|73
1701753600000|2023-12-05 05:20:00|8441.1|8431.1|8441.9|8431.9|8442.5|8432.5|8441|8431|72
1701753900000|2023-12-05 05:25:00|8441.8|8431.8|8447.5|8437.5|8449.8|8439.8|8441.5|8431.5|158
1701754200000|2023-12-05 05:30:00|8447.3|8437.3|8445.3|8435.3|8452.8|8442.8|8443.3|8433.3|288
1701754500000|2023-12-05 05:35:00|8445.4|8435.4|8449.6|8439.6|8450.1|8440.1|8443.8|8433.8|170
1701754800000|2023-12-05 05:40:00|8449.9|8439.9|8452.6|8442.6|8454.6|8444.6|8448.6|8438.6|183
1701755100000|2023-12-05 05:45:00|8452.5|8442.5|8452|8442|8454.5|8444.5|8451.1|8441.1|200
1701755400000|2023-12-05 05:50:00|8452.3|8442.3|8452.4|8442.4|8453.1|8443.1|8449.3|8439.3|231
1701755700000|2023-12-05 05:55:00|8452.6|8442.6|8452.4|8442.4|8453.9|8443.9|8450.8|8440.8|208
1701756000000|2023-12-05 06:00:00|8452.6|8442.6|8452.8|8442.8|8457|8447|8451.5|8441.5|229
1701756300000|2023-12-05 06:05:00|8452.9|8442.9|8450.5|8440.5|8457.3|8447.3|8449.9|8439.9|207
1701756600000|2023-12-05 06:10:00|8450.4|8440.4|8450.5|8440.5|8452.1|8442.1|8448.4|8438.4|180
1701756900000|2023-12-05 06:15:00|8450.3|8440.3|8448.5|8438.5|8452.5|8442.5|8448.1|8438.1|115
1701757200000|2023-12-05 06:20:00|8448.3|8438.3|8445.8|8435.8|8448.4|8438.4|8445.1|8435.1|160
1701757500000|2023-12-05 06:25:00|8446|8436|8438.5|8428.5|8446|8436|8438|8428|200
1701757800000|2023-12-05 06:30:00|8438.3|8428.3|8433|8423|8439.1|8429.1|8432.5|8422.5|254
1701758100000|2023-12-05 06:35:00|8433.1|8423.1|8417.4|8407.4|8433.4|8423.4|8414.1|8404.1|326
1701758400000|2023-12-05 06:40:00|8417.5|8407.5|8407.9|8397.9|8417.8|8407.8|8404.1|8394.1|381
1701758700000|2023-12-05 06:45:00|8408|8398|8409.8|8399.8|8411.8|8401.8|8404.1|8394.1|262
1701759000000|2023-12-05 06:50:00|8409.9|8399.9|8415.3|8405.3|8415.8|8405.8|8409.9|8399.9|246
1701759300000|2023-12-05 06:55:00|8415.4|8405.4|8416.6|8406.6|8417.5|8407.5|8412.8|8402.8|135
1701759600000|2023-12-05 07:00:00|8416.5|8406.5|8404.6|8394.6|8417.5|8407.5|8403.9|8393.9|173
1701759900000|2023-12-05 07:05:00|8404.8|8394.8|8400.4|8390.4|8407.4|8397.4|8397.3|8387.3|229
1701760200000|2023-12-05 07:10:00|8400.5|8390.5|8400.3|8390.3|8402.8|8392.8|8398.8|8388.8|194
1701760500000|2023-12-05 07:15:00|8400.5|8390.5|8396|8386|8400.8|8390.8|8392|8382|160
1701760800000|2023-12-05 07:20:00|8395.9|8385.9|8393.6|8383.6|8396|8386|8391|8381|175
1701761100000|2023-12-05 07:25:00|8393.5|8383.5|8394.8|8384.8|8397.8|8387.8|8391.8|8381.8|299
1701761400000|2023-12-05 07:30:00|8395|8385|8395|8385|8400.5|8390.5|8393.5|8383.5|232
1701761700000|2023-12-05 07:35:00|8395.3|8385.3|8394.6|8384.6|8399.4|8389.4|8394.4|8384.4|226
1701762000000|2023-12-05 07:40:00|8394.4|8384.4|8400.3|8390.3|8401.3|8391.3|8390.5|8380.5|167
1701762300000|2023-12-05 07:45:00|8400|8390|8396|8386|8400|8390|8395|8385|146
1701762600000|2023-12-05 07:50:00|8395.8|8385.8|8394.5|8384.5|8400.5|8390.5|8392.9|8382.9|214
1701762900000|2023-12-05 07:55:00|8394.4|8384.4|8396.4|8386.4|8401.6|8391.6|8392.9|8382.9|249
1701763200000|2023-12-05 08:00:00|8396.1|8386.1|8400.6|8390.6|8403.8|8393.8|8396|8386|387
1701763500000|2023-12-05 08:05:00|8400.4|8390.4|8402.9|8392.9|8403.4|8393.4|8394.9|8384.9|240
1701763800000|2023-12-05 08:10:00|8402.6|8392.6|8406.9|8396.9|8407.9|8397.9|8400.9|8390.9|265
1701764100000|2023-12-05 08:15:00|8407.4|8397.4|8412.4|8402.4|8413.4|8403.4|8403.9|8393.9|271
1701764400000|2023-12-05 08:20:00|8412.1|8402.1|8410.4|8400.4|8412.6|8402.6|8406.6|8396.6|201
1701764700000|2023-12-05 08:25:00|8410.6|8400.6|8407.1|8397.1|8411.4|8401.4|8404.4|8394.4|166
1701765000000|2023-12-05 08:30:00|8407.4|8397.4|8406.4|8396.4|8408.9|8398.9|8400.9|8390.9|221
1701765300000|2023-12-05 08:35:00|8406.1|8396.1|8413.9|8403.9|8415.1|8405.1|8405.6|8395.6|205
1701765600000|2023-12-05 08:40:00|8413.6|8403.6|8407.9|8397.9|8413.9|8403.9|8404.1|8394.1|216
1701765900000|2023-12-05 08:45:00|8407.6|8397.6|8405.1|8395.1|8407.6|8397.6|8400.6|8390.6|173
1701766200000|2023-12-05 08:50:00|8404.9|8394.9|8406.4|8396.4|8407.9|8397.9|8400.6|8390.6|122
1701766500000|2023-12-05 08:55:00|8406.6|8396.6|8407.9|8397.9|8407.9|8397.9|8399.1|8389.1|205
1701766800000|2023-12-05 09:00:00|8407.4|8397.4|8375.8|8365.8|8411.9|8401.9|8373.6|8363.6|427
1701767100000|2023-12-05 09:05:00|8375.5|8365.5|8366.4|8356.4|8377.6|8367.6|8361.9|8351.9|249
1701767400000|2023-12-05 09:10:00|8366.1|8356.1|8361.9|8351.9|8367.9|8357.9|8357.6|8347.6|239
1701767700000|2023-12-05 09:15:00|8362.1|8352.1|8375.4|8365.4|8379.1|8369.1|8361.6|8351.6|288
1701768000000|2023-12-05 09:20:00|8375.1|8365.1|8384.1|8374.1|8384.4|8374.4|8374.4|8364.4|242
1701768300000|2023-12-05 09:25:00|8384.4|8374.4|8377.1|8367.1|8384.4|8374.4|8376.1|8366.1|149
1701768600000|2023-12-05 09:30:00|8377.4|8367.4|8383.9|8373.9|8386.9|8376.9|8376.1|8366.1|194
1701768900000|2023-12-05 09:35:00|8384.1|8374.1|8379.6|8369.6|8387.4|8377.4|8378.1|8368.1|158
1701769200000|2023-12-05 09:40:00|8379.4|8369.4|8367.1|8357.1|8379.6|8369.6|8365.1|8355.1|182
1701769500000|2023-12-05 09:45:00|8367.4|8357.4|8370.1|8360.1|8373.9|8363.9|8366.9|8356.9|168
1701769800000|2023-12-05 09:50:00|8369.9|8359.9|8374.4|8364.4|8378.4|8368.4|8369.4|8359.4|176
1701770100000|2023-12-05 09:55:00|8374.1|8364.1|8373.4|8363.4|8374.6|8364.6|8368.6|8358.6|152
1701770400000|2023-12-05 10:00:00|8373.1|8363.1|8374.6|8364.6|8376.4|8366.4|8371.9|8361.9|195
1701770700000|2023-12-05 10:05:00|8374.4|8364.4|8369.4|8359.4|8374.4|8364.4|8367.1|8357.1|168
1701771000000|2023-12-05 10:10:00|8369.6|8359.6|8362.9|8352.9|8371.4|8361.4|8362.9|8352.9|166
1701771300000|2023-12-05 10:15:00|8362.6|8352.6|8362.9|8352.9|8363.6|8353.6|8357.4|8347.4|169
1701771600000|2023-12-05 10:20:00|8363.1|8353.1|8359.6|8349.6|8363.1|8353.1|8358.4|8348.4|138
1701771900000|2023-12-05 10:25:00|8359.4|8349.4|8357.6|8347.6|8359.4|8349.4|8355.4|8345.4|154
1701772200000|2023-12-05 10:30:00|8357.4|8347.4|8360.1|8350.1|8362.4|8352.4|8353.9|8343.9|221
1701772500000|2023-12-05 10:35:00|8359.9|8349.9|8365.6|8355.6|8367.9|8357.9|8359.9|8349.9|150
1701772800000|2023-12-05 10:40:00|8365.9|8355.9|8365.4|8355.4|8369.1|8359.1|8364.9|8354.9|150
1701773100000|2023-12-05 10:45:00|8365.1|8355.1|8368.6|8358.6|8368.6|8358.6|8363.9|8353.9|146
1701773400000|2023-12-05 10:50:00|8368.9|8358.9|8363.6|8353.6|8370.1|8360.1|8363.6|8353.6|128
1701773700000|2023-12-05 10:55:00|8363.4|8353.4|8361.1|8351.1|8364.4|8354.4|8360.6|8350.6|126
1701774000000|2023-12-05 11:00:00|8360.4|8350.4|8366.6|8356.6|8367.6|8357.6|8360.1|8350.1|144
1701774300000|2023-12-05 11:05:00|8366.4|8356.4|8368.6|8358.6|8369.6|8359.6|8365.4|8355.4|120
1701774600000|2023-12-05 11:10:00|8368.4|8358.4|8369.1|8359.1|8372.9|8362.9|8368.1|8358.1|145
1701774900000|2023-12-05 11:15:00|8368.9|8358.9|8371.6|8361.6|8372.1|8362.1|8366.9|8356.9|119
1701775200000|2023-12-05 11:20:00|8371.4|8361.4|8368.1|8358.1|8371.6|8361.6|8364.9|8354.9|133
1701775500000|2023-12-05 11:25:00|8368.4|8358.4|8362.6|8352.6|8368.4|8358.4|8362.1|8352.1|140
1701775800000|2023-12-05 11:30:00|8362.4|8352.4|8362.4|8352.4|8367.1|8357.1|8361.1|8351.1|166
1701776100000|2023-12-05 11:35:00|8362.6|8352.6|8371.4|8361.4|8371.9|8361.9|8361.9|8351.9|92
1701776400000|2023-12-05 11:40:00|8371.1|8361.1|8366.1|8356.1|8372.1|8362.1|8366.1|8356.1|102
1701776700000|2023-12-05 11:45:00|8365.9|8355.9|8364.6|8354.6|8366.1|8356.1|8362.4|8352.4|106
1701777000000|2023-12-05 11:50:00|8364.4|8354.4|8363.9|8353.9|8366.1|8356.1|8362.9|8352.9|114
1701777300000|2023-12-05 11:55:00|8363.6|8353.6|8363.9|8353.9|8366.1|8356.1|8361.6|8351.6|133
1701777600000|2023-12-05 12:00:00|8363.4|8353.4|8374.9|8364.9|8374.9|8364.9|8363.4|8353.4|149
1701777900000|2023-12-05 12:05:00|8375.6|8365.6|8374.6|8364.6|8380.9|8370.9|8372.6|8362.6|133
1701778200000|2023-12-05 12:10:00|8374.4|8364.4|8365.6|8355.6|8374.4|8364.4|8364.6|8354.6|162
1701778500000|2023-12-05 12:15:00|8365.9|8355.9|8358.6|8348.6|8367.9|8357.9|8357.6|8347.6|122
1701778800000|2023-12-05 12:20:00|8358.4|8348.4|8357.6|8347.6|8360.1|8350.1|8355.6|8345.6|195
1701779100000|2023-12-05 12:25:00|8357.4|8347.4|8356.4|8346.4|8359.9|8349.9|8355.4|8345.4|170
1701779400000|2023-12-05 12:30:00|8355.9|8345.9|8353.4|8343.4|8358.4|8348.4|8352.4|8342.4|231
1701779700000|2023-12-05 12:35:00|8353.1|8343.1|8352.6|8342.6|8355.6|8345.6|8350.9|8340.9|194
1701780000000|2023-12-05 12:40:00|8352.9|8342.9|8362.4|8352.4|8363.4|8353.4|8352.9|8342.9|159
1701780300000|2023-12-05 12:45:00|8361.9|8351.9|8358.6|8348.6|8363.9|8353.9|8358.1|8348.1|125
1701780600000|2023-12-05 12:50:00|8358.1|8348.1|8359.1|8349.1|8361.6|8351.6|8358.1|8348.1|155
1701780900000|2023-12-05 12:55:00|8358.9|8348.9|8359.6|8349.6|8361.9|8351.9|8358.1|8348.1|176
1701781200000|2023-12-05 13:00:00|8359.9|8349.9|8357.9|8347.9|8370.9|8360.9|8352.9|8342.9|531
1701781500000|2023-12-05 13:05:00|8358.4|8348.4|8353.6|8343.6|8359.9|8349.9|8349.4|8339.4|422
1701781800000|2023-12-05 13:10:00|8353.4|8343.4|8370.9|8360.9|8371.9|8361.9|8353.4|8343.4|331
1701782100000|2023-12-05 13:15:00|8370.4|8360.4|8376.1|8366.1|8377.1|8367.1|8366.9|8356.9|311
1701782400000|2023-12-05 13:20:00|8376.4|8366.4|8378.6|8368.6|8385.9|8375.9|8370.9|8360.9|372
1701782700000|2023-12-05 13:25:00|8378.4|8368.4|8374.4|8364.4|8379.9|8369.9|8373.1|8363.1|297
1701783000000|2023-12-05 13:30:00|8375.1|8365.1|8375.1|8365.1|8383.4|8373.4|8373.6|8363.6|354
1701783300000|2023-12-05 13:35:00|8374.6|8364.6|8376.4|8366.4|8376.4|8366.4|8367.9|8357.9|311
1701783600000|2023-12-05 13:40:00|8376.6|8366.6|8379.9|8369.9|8382.9|8372.9|8375.6|8365.6|300
1701783900000|2023-12-05 13:45:00|8380.1|8370.1|8375.6|8365.6|8382.9|8372.9|8374.4|8364.4|250
1701784200000|2023-12-05 13:50:00|8376.1|8366.1|8370.6|8360.6|8380.6|8370.6|8369.9|8359.9|254
1701784500000|2023-12-05 13:55:00|8371.4|8361.4|8386.6|8376.6|8388.1|8378.1|8369.9|8359.9|310
1701784800000|2023-12-05 14:00:00|8385.4|8375.4|8390.1|8380.1|8391.1|8381.1|8381.6|8371.6|264
1701785100000|2023-12-05 14:05:00|8389.9|8379.9|8388.1|8378.1|8390.6|8380.6|8385.9|8375.9|270
1701785400000|2023-12-05 14:10:00|8388.6|8378.6|8384.1|8374.1|8391.9|8381.9|8383.9|8373.9|248
1701785700000|2023-12-05 14:15:00|8383.6|8373.6|8379.4|8369.4|8385.6|8375.6|8378.4|8368.4|175
1701786000000|2023-12-05 14:20:00|8379.1|8369.1|8378.6|8368.6|8381.1|8371.1|8376.9|8366.9|216
1701786300000|2023-12-05 14:25:00|8378.4|8368.4|8369.6|8359.6|8378.6|8368.6|8367.9|8357.9|193
1701786600000|2023-12-05 14:30:00|8369.4|8359.4|8374.1|8364.1|8374.4|8364.4|8365.1|8355.1|389
1701786900000|2023-12-05 14:35:00|8373.9|8363.9|8368.1|8358.1|8376.4|8366.4|8366.4|8356.4|352
1701787200000|2023-12-05 14:40:00|8368.4|8358.4|8363.1|8353.1|8369.9|8359.9|8363.1|8353.1|268
1701787500000|2023-12-05 14:45:00|8362.6|8352.6|8370.1|8360.1|8372.1|8362.1|8359.1|8349.1|501
1701787800000|2023-12-05 14:50:00|8369.9|8359.9|8368.9|8358.9|8372.4|8362.4|8359.6|8349.6|344
1701788100000|2023-12-05 14:55:00|8368.4|8358.4|8362.9|8352.9|8371.1|8361.1|8360.4|8350.4|229
1701788400000|2023-12-05 15:00:00|8365.1|8355.1|8379.1|8369.1|8399.6|8379.6|8365.1|8355.1|606
1701788700000|2023-12-05 15:05:00|8379|8369|8368.6|8358.6|8379.4|8369.4|8365.6|8355.6|511
1701789000000|2023-12-05 15:10:00|8368.1|8358.1|8360.6|8350.6|8377.3|8367.3|8360.6|8350.6|583
1701789300000|2023-12-05 15:15:00|8361.1|8351.1|8363.6|8353.6|8365.4|8355.4|8358.1|8348.1|415
1701789600000|2023-12-05 15:20:00|8363.4|8353.4|8368.1|8358.1|8371.6|8361.6|8362.6|8352.6|432
1701789900000|2023-12-05 15:25:00|8367.9|8357.9|8363.1|8353.1|8370.1|8360.1|8360.4|8350.4|375
1701790200000|2023-12-05 15:30:00|8362.9|8352.9|8348.1|8338.1|8367.1|8357.1|8347.4|8337.4|371
1701790500000|2023-12-05 15:35:00|8347.9|8337.9|8344.1|8334.1|8351.4|8341.4|8342.1|8332.1|345
1701790800000|2023-12-05 15:40:00|8343.6|8333.6|8347.6|8337.6|8351.4|8341.4|8339.9|8329.9|433
1701791100000|2023-12-05 15:45:00|8347.4|8337.4|8346.1|8336.1|8347.4|8337.4|8337.6|8327.6|356
1701791400000|2023-12-05 15:50:00|8346.4|8336.4|8350.6|8340.6|8352.4|8342.4|8340.4|8330.4|335
1701791700000|2023-12-05 15:55:00|8350.9|8340.9|8358.4|8348.4|8360.1|8350.1|8350.9|8340.9|331
1701792000000|2023-12-05 16:00:00|8358.6|8348.6|8361.1|8351.1|8365.1|8355.1|8358.4|8348.4|356
1701792300000|2023-12-05 16:05:00|8361.4|8351.4|8350.9|8340.9|8361.4|8351.4|8349.6|8339.6|357
1701792600000|2023-12-05 16:10:00|8350.6|8340.6|8337.9|8327.9|8350.9|8340.9|8336.9|8326.9|345
1701792900000|2023-12-05 16:15:00|8337.6|8327.6|8339.4|8329.4|8348.4|8338.4|8337.4|8327.4|317
1701793200000|2023-12-05 16:20:00|8339.6|8329.6|8346.4|8336.4|8347.6|8337.6|8336.6|8326.6|357
1701793500000|2023-12-05 16:25:00|8346.6|8336.6|8351.6|8341.6|8354.1|8344.1|8340.9|8330.9|318
1701793800000|2023-12-05 16:30:00|8351.9|8341.9|8346.4|8336.4|8355.1|8345.1|8344.1|8334.1|284
1701794100000|2023-12-05 16:35:00|8346.1|8336.1|8345.4|8335.4|8349.1|8339.1|8342.9|8332.9|274
1701794400000|2023-12-05 16:40:00|8345.6|8335.6|8341.1|8331.1|8346.6|8336.6|8339.6|8329.6|226
1701794700000|2023-12-05 16:45:00|8340.6|8330.6|8338.4|8328.4|8341.6|8331.6|8337.6|8327.6|194
1701795000000|2023-12-05 16:50:00|8338.6|8328.6|8321.3|8311.3|8338.6|8328.6|8319.4|8309.4|401
1701795300000|2023-12-05 16:55:00|8321.5|8311.5|8325.6|8315.6|8326.1|8316.1|8318.4|8308.4|394
1701795600000|2023-12-05 17:00:00|8325.4|8315.4|8337.1|8327.1|8337.1|8327.1|8325.4|8315.4|217
1701795900000|2023-12-05 17:05:00|8337.4|8327.4|8348.1|8338.1|8348.4|8338.4|8337.1|8327.1|206
1701796200000|2023-12-05 17:10:00|8348.4|8338.4|8339.9|8329.9|8348.9|8338.9|8339.1|8329.1|191
1701796500000|2023-12-05 17:15:00|8340.1|8330.1|8342.4|8332.4|8344.9|8334.9|8338.4|8328.4|123
1701796800000|2023-12-05 17:20:00|8342.9|8332.9|8342.6|8332.6|8345.4|8335.4|8341.9|8331.9|157
1701797100000|2023-12-05 17:25:00|8342.4|8332.4|8345.4|8335.4|8347.6|8337.6|8341.9|8331.9|156
1701797400000|2023-12-05 17:30:00|8345.1|8335.1|8344.6|8334.6|8347.1|8337.1|8341.1|8331.1|158
1701797700000|2023-12-05 17:35:00|8344.4|8334.4|8341.6|8331.6|8345.4|8335.4|8340.6|8330.6|105
1701798000000|2023-12-05 17:40:00|8341.4|8331.4|8336.1|8326.1|8341.6|8331.6|8334.6|8324.6|161
1701798300000|2023-12-05 17:45:00|8335.9|8325.9|8343.1|8333.1|8345.4|8335.4|8335.1|8325.1|154
1701798600000|2023-12-05 17:50:00|8342.9|8332.9|8343.6|8333.6|8346.4|8336.4|8342.6|8332.6|126
1701798900000|2023-12-05 17:55:00|8343.4|8333.4|8342.5|8332.5|8344.6|8334.6|8338.9|8328.9|275
1701799200000|2023-12-05 18:00:00|8342.3|8332.3|8348.8|8338.8|8349|8339|8341.5|8331.5|122
1701799500000|2023-12-05 18:05:00|8348.9|8338.9|8345.9|8335.9|8350|8340|8343.5|8333.5|142
1701799800000|2023-12-05 18:10:00|8345.8|8335.8|8344.5|8334.5|8348.6|8338.6|8344.4|8334.4|110
1701800100000|2023-12-05 18:15:00|8344.8|8334.8|8349.3|8339.3|8349.3|8339.3|8344.8|8334.8|80
1701800400000|2023-12-05 18:20:00|8349.5|8339.5|8349.8|8339.8|8351.5|8341.5|8349.3|8339.3|53
1701800700000|2023-12-05 18:25:00|8349.5|8339.5|8349.8|8339.8|8350.9|8340.9|8348|8338|98
1701801000000|2023-12-05 18:30:00|8349.9|8339.9|8350.4|8340.4|8351.8|8341.8|8347|8337|97
1701801300000|2023-12-05 18:35:00|8350.3|8340.3|8349.4|8339.4|8350.8|8340.8|8348|8338|97
1701801600000|2023-12-05 18:40:00|8349.6|8339.6|8346.3|8336.3|8349.9|8339.9|8345.3|8335.3|118
1701801900000|2023-12-05 18:45:00|8346|8336|8348.5|8338.5|8349.3|8339.3|8346|8336|158
1701802200000|2023-12-05 18:50:00|8348.4|8338.4|8349.5|8339.5|8350.6|8340.6|8347.8|8337.8|53
1701802500000|2023-12-05 18:55:00|8349.4|8339.4|8353.8|8333.8|8354.1|8339.4|8345.4|8330.4|24
1701824400000|2023-12-06 01:00:00|8360.5|8350.5|8358.5|8348.5|8362.4|8352.4|8358.1|8348.1|116
1701824700000|2023-12-06 01:05:00|8358.3|8348.3|8361.5|8351.5|8363|8353|8357.5|8347.5|195
1701825000000|2023-12-06 01:10:00|8362|8352|8362.8|8352.8|8363.5|8353.5|8358.3|8348.3|179
1701825300000|2023-12-06 01:15:00|8362.5|8352.5|8362.8|8352.8|8362.8|8352.8|8356|8346|240
1701825600000|2023-12-06 01:20:00|8362.5|8352.5|8359.3|8349.3|8362.5|8352.5|8357.6|8347.6|193
1701825900000|2023-12-06 01:25:00|8359.5|8349.5|8361.3|8351.3|8363|8353|8359|8349|233
1701826200000|2023-12-06 01:30:00|8361|8351|8362.3|8352.3|8362.9|8352.9|8353.5|8343.5|345
1701826500000|2023-12-06 01:35:00|8362|8352|8373.6|8363.6|8375.3|8365.3|8362|8352|271
1701826800000|2023-12-06 01:40:00|8373.4|8363.4|8373.5|8363.5|8375.5|8365.5|8369.9|8359.9|327
1701827100000|2023-12-06 01:45:00|8373.3|8363.3|8379.4|8369.4|8379.4|8369.4|8372|8362|325
1701827400000|2023-12-06 01:50:00|8380.5|8370.5|8377.4|8367.4|8381.6|8371.6|8375.6|8365.6|382
1701827700000|2023-12-06 01:55:00|8377.1|8367.1|8381.8|8371.8|8381.8|8371.8|8375.9|8365.9|176
1701828000000|2023-12-06 02:00:00|8381.5|8371.5|8381.1|8371.1|8382.1|8372.1|8378.4|8368.4|205
1701828300000|2023-12-06 02:05:00|8381.4|8371.4|8385.6|8375.6|8387.3|8377.3|8379.1|8369.1|235
1701828600000|2023-12-06 02:10:00|8385.5|8375.5|8388|8378|8388.6|8378.6|8384.4|8374.4|210
1701828900000|2023-12-06 02:15:00|8387.8|8377.8|8386.8|8376.8|8387.8|8377.8|8384.5|8374.5|143
1701829200000|2023-12-06 02:20:00|8386.5|8376.5|8386.4|8376.4|8388.4|8378.4|8385.1|8375.1|101
1701829500000|2023-12-06 02:25:00|8386.1|8376.1|8387.4|8377.4|8389.5|8379.5|8385.6|8375.6|208
1701829800000|2023-12-06 02:30:00|8387.1|8377.1|8385.3|8375.3|8388.9|8378.9|8384.8|8374.8|296
1701830100000|2023-12-06 02:35:00|8385.4|8375.4|8389|8379|8390.5|8380.5|8384.5|8374.5|243
1701830400000|2023-12-06 02:40:00|8389.3|8379.3|8386.8|8376.8|8390.6|8380.6|8384.3|8374.3|207
1701830700000|2023-12-06 02:45:00|8387|8377|8384.1|8374.1|8388.4|8378.4|8381.4|8371.4|198
1701831000000|2023-12-06 02:50:00|8384.4|8374.4|8386.6|8376.6|8388.8|8378.8|8381.5|8371.5|155
1701831300000|2023-12-06 02:55:00|8386.4|8376.4|8387.4|8377.4|8388.8|8378.8|8383.4|8373.4|187
1701831600000|2023-12-06 03:00:00|8387.6|8377.6|8385.1|8375.1|8388.3|8378.3|8383.6|8373.6|187
1701831900000|2023-12-06 03:05:00|8384.8|8374.8|8381.6|8371.6|8386.5|8376.5|8380.4|8370.4|192
1701832200000|2023-12-06 03:10:00|8381.4|8371.4|8382.8|8372.8|8385.9|8375.9|8380.6|8370.6|163
1701832500000|2023-12-06 03:15:00|8383|8373|8381.8|8371.8|8383.8|8373.8|8380.5|8370.5|115
1701832800000|2023-12-06 03:20:00|8382|8372|8383.3|8373.3|8385.3|8375.3|8381.8|8371.8|146
1701833100000|2023-12-06 03:25:00|8383|8373|8384.3|8374.3|8386.3|8376.3|8382.8|8372.8|131
1701833400000|2023-12-06 03:30:00|8384|8374|8382.5|8372.5|8384.3|8374.3|8380.4|8370.4|51
1701833700000|2023-12-06 03:35:00|8382.8|8372.8|8383.3|8373.3|8384.8|8374.8|8381.8|8371.8|45
1701834000000|2023-12-06 03:40:00|8383.4|8373.4|8382.8|8372.8|8383.8|8373.8|8381.8|8371.8|37
1701834300000|2023-12-06 03:45:00|8382.6|8372.6|8382.8|8372.8|8384|8374|8381.6|8371.6|46
1701834600000|2023-12-06 03:50:00|8383|8373|8387|8377|8387.6|8377.6|8383|8373|63
1701834900000|2023-12-06 03:55:00|8387.1|8377.1|8387|8377|8387.6|8377.6|8386.1|8376.1|32
1701835200000|2023-12-06 04:00:00|8386.8|8376.8|8387.3|8377.3|8387.6|8377.6|8385.9|8375.9|26
1701835500000|2023-12-06 04:05:00|8387|8377|8389.4|8379.4|8389.4|8379.4|8386.8|8376.8|37
1701835800000|2023-12-06 04:10:00|8389.5|8379.5|8388.1|8378.1|8389.6|8379.6|8387.9|8377.9|44
1701836100000|2023-12-06 04:15:00|8388|8378|8388.8|8378.8|8389.1|8379.1|8387.8|8377.8|40
1701836400000|2023-12-06 04:20:00|8388.5|8378.5|8387|8377|8388.6|8378.6|8387|8377|43
1701836700000|2023-12-06 04:25:00|8386.8|8376.8|8385.9|8375.9|8386.8|8376.8|8385|8375|33
1701837000000|2023-12-06 04:30:00|8386.1|8376.1|8384.8|8374.8|8386.6|8376.6|8383.3|8373.3|50
1701837300000|2023-12-06 04:35:00|8384.5|8374.5|8382.4|8372.4|8385|8375|8382|8372|38
1701837600000|2023-12-06 04:40:00|8382.3|8372.3|8378.8|8368.8|8382.5|8372.5|8378.3|8368.3|63
1701837900000|2023-12-06 04:45:00|8379.1|8369.1|8379.3|8369.3|8379.3|8369.3|8376.5|8366.5|79
1701838200000|2023-12-06 04:50:00|8379.5|8369.5|8381|8371|8381.1|8371.1|8379.3|8369.3|34
1701838500000|2023-12-06 04:55:00|8381.3|8371.3|8380.3|8370.3|8381.8|8371.8|8380|8370|35
1701838800000|2023-12-06 05:00:00|8380.1|8370.1|8379.5|8369.5|8382|8372|8378.5|8368.5|89
1701839100000|2023-12-06 05:05:00|8379.3|8369.3|8383.8|8373.8|8384.1|8374.1|8378.4|8368.4|70
1701839400000|2023-12-06 05:10:00|8383.4|8373.4|8384.8|8374.8|8385|8375|8382.6|8372.6|83
1701839700000|2023-12-06 05:15:00|8384.9|8374.9|8388.9|8378.9|8389.3|8379.3|8384.9|8374.9|112
1701840000000|2023-12-06 05:20:00|8389.1|8379.1|8389.3|8379.3|8390.3|8380.3|8387.6|8377.6|82
1701840300000|2023-12-06 05:25:00|8389|8379|8396.1|8386.1|8397.8|8387.8|8388.8|8378.8|109
1701840600000|2023-12-06 05:30:00|8395.9|8385.9|8403.1|8393.1|8407.5|8397.5|8395.5|8385.5|323
1701840900000|2023-12-06 05:35:00|8403.4|8393.4|8403.4|8393.4|8405.8|8395.8|8397.8|8387.8|194
1701841200000|2023-12-06 05:40:00|8403.8|8393.8|8401.1|8391.1|8405.8|8395.8|8400.4|8390.4|177
1701841500000|2023-12-06 05:45:00|8400.9|8390.9|8404.1|8394.1|8404.6|8394.6|8400.1|8390.1|165
1701841800000|2023-12-06 05:50:00|8403.9|8393.9|8408.1|8398.1|8411.3|8401.3|8403.3|8393.3|172
1701842100000|2023-12-06 05:55:00|8407.8|8397.8|8406.9|8396.9|8408.8|8398.8|8404.5|8394.5|140
1701842400000|2023-12-06 06:00:00|8406.6|8396.6|8400.6|8390.6|8406.6|8396.6|8400.1|8390.1|174
1701842700000|2023-12-06 06:05:00|8400.4|8390.4|8399|8389|8402.1|8392.1|8398.3|8388.3|128
1701843000000|2023-12-06 06:10:00|8398.9|8388.9|8399.9|8389.9|8401.4|8391.4|8396.9|8386.9|78
1701843300000|2023-12-06 06:15:00|8400.3|8390.3|8400.3|8390.3|8400.9|8390.9|8398.5|8388.5|88
1701843600000|2023-12-06 06:20:00|8400.5|8390.5|8402.1|8392.1|8403.8|8393.8|8400|8390|139
1701843900000|2023-12-06 06:25:00|8401.9|8391.9|8399.1|8389.1|8404.3|8394.3|8398.5|8388.5|130
1701844200000|2023-12-06 06:30:00|8399.3|8389.3|8396.8|8386.8|8399.3|8389.3|8395.1|8385.1|132
1701844500000|2023-12-06 06:35:00|8396.6|8386.6|8399.1|8389.1|8399.4|8389.4|8395.4|8385.4|110
1701844800000|2023-12-06 06:40:00|8398.9|8388.9|8399.3|8389.3|8400.4|8390.4|8396.9|8386.9|121
1701845100000|2023-12-06 06:45:00|8399|8389|8400.6|8390.6|8401.1|8391.1|8398|8388|142
1701845400000|2023-12-06 06:50:00|8400.1|8390.1|8401.3|8391.3|8404.4|8394.4|8399.5|8389.5|176
1701845700000|2023-12-06 06:55:00|8401|8391|8403.5|8393.5|8404.6|8394.6|8399.9|8389.9|149
1701846000000|2023-12-06 07:00:00|8403.8|8393.8|8406.3|8396.3|8409.8|8399.8|8400|8390|178
1701846300000|2023-12-06 07:05:00|8406.1|8396.1|8414.3|8404.3|8414.4|8404.4|8402.1|8392.1|191
1701846600000|2023-12-06 07:10:00|8413.6|8403.6|8409.3|8399.3|8415.5|8405.5|8408.3|8398.3|138
1701846900000|2023-12-06 07:15:00|8409.5|8399.5|8410.1|8400.1|8411.5|8401.5|8408|8398|118
1701847200000|2023-12-06 07:20:00|8409.9|8399.9|8408|8398|8409.9|8399.9|8403|8393|131
1701847500000|2023-12-06 07:25:00|8408.3|8398.3|8406.1|8396.1|8410.3|8400.3|8404.5|8394.5|103
1701847800000|2023-12-06 07:30:00|8405.9|8395.9|8407.5|8397.5|8409.6|8399.6|8405|8395|150
1701848100000|2023-12-06 07:35:00|8407.3|8397.3|8412.3|8402.3|8415.4|8405.4|8406.9|8396.9|101
1701848400000|2023-12-06 07:40:00|8412.1|8402.1|8409.8|8399.8|8412.9|8402.9|8409.3|8399.3|125
1701848700000|2023-12-06 07:45:00|8409.5|8399.5|8417.5|8407.5|8421.5|8411.5|8408.6|8398.6|198
1701849000000|2023-12-06 07:50:00|8416.9|8406.9|8419|8409|8420.9|8410.9|8414.5|8404.5|123
1701849300000|2023-12-06 07:55:00|8419.1|8409.1|8419.1|8409.1|8421.1|8411.1|8418.4|8408.4|119
1701849600000|2023-12-06 08:00:00|8420.1|8410.1|8412.3|8402.3|8421.1|8411.1|8409.1|8399.1|259
1701849900000|2023-12-06 08:05:00|8412.1|8402.1|8410.5|8400.5|8416.1|8406.1|8406.5|8396.5|284
1701850200000|2023-12-06 08:10:00|8410.8|8400.8|8413.9|8403.9|8415.6|8405.6|8408.5|8398.5|206
1701850500000|2023-12-06 08:15:00|8413.6|8403.6|8416.9|8406.9|8419.4|8409.4|8411.9|8401.9|195
1701850800000|2023-12-06 08:20:00|8416.6|8406.6|8414.4|8404.4|8416.6|8406.6|8413.6|8403.6|101
1701851100000|2023-12-06 08:25:00|8413.9|8403.9|8418.4|8408.4|8419.4|8409.4|8413.4|8403.4|193
1701851400000|2023-12-06 08:30:00|8418.1|8408.1|8414.1|8404.1|8419.6|8409.6|8410.9|8400.9|190
1701851700000|2023-12-06 08:35:00|8414.4|8404.4|8418.1|8408.1|8419.4|8409.4|8414.4|8404.4|174
1701852000000|2023-12-06 08:40:00|8418.4|8408.4|8418.4|8408.4|8419.6|8409.6|8417.6|8407.6|65
1701852300000|2023-12-06 08:45:00|8413.1|8403.1|8406.9|8396.9|8414.4|8404.4|8406.4|8396.4|174
1701852600000|2023-12-06 08:50:00|8407.1|8397.1|8405.4|8395.4|8408.1|8398.1|8403.9|8393.9|127
1701852900000|2023-12-06 08:55:00|8405.1|8395.1|8407.1|8397.1|8407.4|8397.4|8400.6|8390.6|164
1701853200000|2023-12-06 09:00:00|8406.9|8396.9|8406.4|8396.4|8422.6|8412.6|8403.6|8393.6|290
1701853500000|2023-12-06 09:05:00|8406.3|8396.3|8407.4|8397.4|8411.3|8401.3|8403.9|8393.9|276
1701853800000|2023-12-06 09:10:00|8407.5|8397.5|8409.6|8399.6|8419.4|8409.4|8407.1|8397.1|200
1701854100000|2023-12-06 09:15:00|8409.4|8399.4|8408.9|8398.9|8410.6|8400.6|8402.6|8392.6|189
1701854400000|2023-12-06 09:20:00|8408.6|8398.6|8394.4|8384.4|8409.4|8399.4|8394.1|8384.1|181
1701854700000|2023-12-06 09:25:00|8394.1|8384.1|8396.1|8386.1|8396.6|8386.6|8387.9|8377.9|123
1701855000000|2023-12-06 09:30:00|8395.6|8385.6|8393.4|8383.4|8399.6|8389.6|8392.4|8382.4|137
1701855300000|2023-12-06 09:35:00|8393.1|8383.1|8397.6|8387.6|8403.1|8393.1|8393.1|8383.1|147
1701855600000|2023-12-06 09:40:00|8397.4|8387.4|8398.4|8388.4|8400.1|8390.1|8395.9|8385.9|105
1701855900000|2023-12-06 09:45:00|8398.1|8388.1|8399.4|8389.4|8402.6|8392.6|8396.4|8386.4|80
1701856200000|2023-12-06 09:50:00|8399.6|8389.6|8396.6|8386.6|8400.6|8390.6|8393.1|8383.1|95
1701856500000|2023-12-06 09:55:00|8396.4|8386.4|8399.1|8389.1|8399.6|8389.6|8390.6|8380.6|103
1701856800000|2023-12-06 10:00:00|8399.4|8389.4|8398.6|8388.6|8399.6|8389.6|8393.1|8383.1|140
1701857100000|2023-12-06 10:05:00|8398.4|8388.4|8398.1|8388.1|8399.4|8389.4|8396.4|8386.4|171
1701857400000|2023-12-06 10:10:00|8398.4|8388.4|8408.6|8398.6|8410.9|8400.9|8397.6|8387.6|144
1701857700000|2023-12-06 10:15:00|8408.4|8398.4|8409.9|8399.9|8410.6|8400.6|8407.6|8397.6|82
1701858000000|2023-12-06 10:20:00|8410.1|8400.1|8403.1|8393.1|8414.1|8404.1|8402.1|8392.1|124
1701858300000|2023-12-06 10:25:00|8403.4|8393.4|8394.1|8384.1|8403.9|8393.9|8393.4|8383.4|147
1701858600000|2023-12-06 10:30:00|8394.4|8384.4|8395.1|8385.1|8400.1|8390.1|8393.1|8383.1|147
1701858900000|2023-12-06 10:35:00|8395.4|8385.4|8390.6|8380.6|8395.4|8385.4|8390.1|8380.1|104
1701859200000|2023-12-06 10:40:00|8390.1|8380.1|8392.6|8382.6|8393.1|8383.1|8387.4|8377.4|97
1701859500000|2023-12-06 10:45:00|8392.9|8382.9|8393.4|8383.4|8394.4|8384.4|8392.1|8382.1|69
1701859800000|2023-12-06 10:50:00|8393.1|8383.1|8392.9|8382.9|8394.1|8384.1|8392.1|8382.1|60
1701860100000|2023-12-06 10:55:00|8393.1|8383.1|8395.6|8385.6|8397.1|8387.1|8393.1|8383.1|85
1701860400000|2023-12-06 11:00:00|8395.4|8385.4|8393.9|8383.9|8396.1|8386.1|8392.6|8382.6|68
1701860700000|2023-12-06 11:05:00|8394.1|8384.1|8389.9|8379.9|8394.1|8384.1|8389.6|8379.6|75
1701861000000|2023-12-06 11:10:00|8390.1|8380.1|8393.9|8383.9|8395.4|8385.4|8389.9|8379.9|99
1701861300000|2023-12-06 11:15:00|8394.1|8384.1|8387.4|8377.4|8396.1|8386.1|8385.1|8375.1|123
1701861600000|2023-12-06 11:20:00|8387.6|8377.6|8391.1|8381.1|8393.1|8383.1|8386.6|8376.6|91
1701861900000|2023-12-06 11:25:00|8390.6|8380.6|8388.1|8378.1|8391.9|8381.9|8388.1|8378.1|87
1701862200000|2023-12-06 11:30:00|8387.9|8377.9|8385.6|8375.6|8389.1|8379.1|8382.9|8372.9|94
1701862500000|2023-12-06 11:35:00|8385.4|8375.4|8388.6|8378.6|8388.6|8378.6|8383.9|8373.9|126
1701862800000|2023-12-06 11:40:00|8388.4|8378.4|8388.1|8378.1|8390.6|8380.6|8386.6|8376.6|122
1701863100000|2023-12-06 11:45:00|8388.4|8378.4|8389.9|8379.9|8393.1|8383.1|8387.6|8377.6|137
1701863400000|2023-12-06 11:50:00|8389.6|8379.6|8389.6|8379.6|8391.4|8381.4|8387.9|8377.9|128
1701863700000|2023-12-06 11:55:00|8389.9|8379.9|8388.6|8378.6|8391.1|8381.1|8386.9|8376.9|119
1701864000000|2023-12-06 12:00:00|8388.9|8378.9|8389.6|8379.6|8392.9|8382.9|8388.4|8378.4|153
1701864300000|2023-12-06 12:05:00|8389.9|8379.9|8391.9|8381.9|8394.1|8384.1|8389.6|8379.6|112
1701864600000|2023-12-06 12:10:00|8392.1|8382.1|8380.4|8370.4|8392.1|8382.1|8380.1|8370.1|174
1701864900000|2023-12-06 12:15:00|8380.1|8370.1|8379.4|8369.4|8384.9|8374.9|8379.4|8369.4|120
1701865200000|2023-12-06 12:20:00|8379.6|8369.6|8382.6|8372.6|8383.1|8373.1|8377.6|8367.6|117
1701865500000|2023-12-06 12:25:00|8382.9|8372.9|8389.4|8379.4|8389.6|8379.6|8382.6|8372.6|183
1701865800000|2023-12-06 12:30:00|8389.6|8379.6|8390.6|8380.6|8395.4|8385.4|8386.9|8376.9|273
1701866100000|2023-12-06 12:35:00|8391.1|8381.1|8386.1|8376.1|8391.9|8381.9|8385.9|8375.9|139
1701866400000|2023-12-06 12:40:00|8386.4|8376.4|8388.9|8378.9|8389.9|8379.9|8386.1|8376.1|112
1701866700000|2023-12-06 12:45:00|8388.4|8378.4|8389.6|8379.6|8390.6|8380.6|8385.4|8375.4|130
1701867000000|2023-12-06 12:50:00|8390.1|8380.1|8392.6|8382.6|8396.9|8386.9|8389.1|8379.1|141
1701867300000|2023-12-06 12:55:00|8392.4|8382.4|8398.9|8388.9|8399.4|8389.4|8391.4|8381.4|149
1701867600000|2023-12-06 13:00:00|8398.6|8388.6|8395.6|8385.6|8398.6|8388.6|8387|8377|450
1701867900000|2023-12-06 13:05:00|8395.4|8385.4|8388.6|8378.6|8401.6|8391.6|8388.6|8378.6|382
1701868200000|2023-12-06 13:10:00|8388.4|8378.4|8401.6|8391.6|8403.1|8393.1|8386.6|8376.6|307
1701868500000|2023-12-06 13:15:00|8402.6|8392.6|8406.5|8396.5|8419.4|8409.4|8396|8386|511
1701868800000|2023-12-06 13:20:00|8406|8396|8401.4|8391.4|8406.5|8396.5|8397.4|8387.4|351
1701869100000|2023-12-06 13:25:00|8401.1|8391.1|8399.4|8389.4|8401.9|8391.9|8394.1|8384.1|250
1701869400000|2023-12-06 13:30:00|8399.6|8389.6|8400.9|8390.9|8407.1|8397.1|8396.1|8386.1|373
1701869700000|2023-12-06 13:35:00|8400.4|8390.4|8395.1|8385.1|8400.9|8390.9|8389.1|8379.1|334
1701870000000|2023-12-06 13:40:00|8395.4|8385.4|8393.6|8383.6|8399.6|8389.6|8393.4|8383.4|238
1701870300000|2023-12-06 13:45:00|8393.4|8383.4|8399.4|8389.4|8402.9|8392.9|8393.4|8383.4|339
1701870600000|2023-12-06 13:50:00|8399.6|8389.6|8390.6|8380.6|8399.9|8389.9|8390.1|8380.1|259
1701870900000|2023-12-06 13:55:00|8390.9|8380.9|8388.4|8378.4|8393.6|8383.6|8386.4|8376.4|275
1701871200000|2023-12-06 14:00:00|8389.4|8379.4|8382.6|8372.6|8389.9|8379.9|8379.1|8369.1|267
1701871500000|2023-12-06 14:05:00|8382.4|8372.4|8387.4|8377.4|8387.9|8377.9|8375.1|8365.1|303
1701871800000|2023-12-06 14:10:00|8386.6|8376.6|8385.6|8375.6|8386.9|8376.9|8380.9|8370.9|212
1701872100000|2023-12-06 14:15:00|8385.9|8375.9|8379.9|8369.9|8389.1|8379.1|8378.6|8368.6|271
1701872400000|2023-12-06 14:20:00|8380.1|8370.1|8381.1|8371.1|8383.4|8373.4|8375.6|8365.6|262
1701872700000|2023-12-06 14:25:00|8381.4|8371.4|8376.4|8366.4|8385.1|8375.1|8375.9|8365.9|264
1701873000000|2023-12-06 14:30:00|8376.6|8366.6|8380.4|8370.4|8382.9|8372.9|8370.6|8360.6|377
1701873300000|2023-12-06 14:35:00|8380.1|8370.1|8368.6|8358.6|8381.1|8371.1|8366.6|8356.6|317
1701873600000|2023-12-06 14:40:00|8368.9|8358.9|8371.9|8361.9|8376.9|8366.9|8367.6|8357.6|265
1701873900000|2023-12-06 14:45:00|8372.1|8362.1|8367.4|8357.4|8372.4|8362.4|8365.1|8355.1|338
1701874200000|2023-12-06 14:50:00|8367.9|8357.9|8362.1|8352.1|8374.4|8364.4|8361.4|8351.4|302
1701874500000|2023-12-06 14:55:00|8362.4|8352.4|8354.9|8344.9|8363.9|8353.9|8353.6|8343.6|285
1701874800000|2023-12-06 15:00:00|8355.9|8345.9|8363.6|8353.6|8363.9|8353.9|8354.9|8344.9|350
1701875100000|2023-12-06 15:05:00|8363.4|8353.4|8364.4|8354.4|8364.6|8354.6|8356.4|8346.4|256
1701875400000|2023-12-06 15:10:00|8364.1|8354.1|8359.4|8349.4|8365.9|8355.9|8357.4|8347.4|286
1701875700000|2023-12-06 15:15:00|8359.1|8349.1|8351.9|8341.9|8362.6|8352.6|8351.6|8341.6|258
1701876000000|2023-12-06 15:20:00|8351.6|8341.6|8356.1|8346.1|8360.4|8350.4|8351.4|8341.4|313
1701876300000|2023-12-06 15:25:00|8355.9|8345.9|8355.1|8345.1|8357.6|8347.6|8351.1|8341.1|289
1701876600000|2023-12-06 15:30:00|8354.9|8344.9|8373.1|8363.1|8374.4|8364.4|8354.9|8344.9|358
1701876900000|2023-12-06 15:35:00|8372.9|8362.9|8366.4|8356.4|8372.9|8362.9|8364.6|8354.6|275
1701877200000|2023-12-06 15:40:00|8366.1|8356.1|8357.6|8347.6|8368.1|8358.1|8357.1|8347.1|279
1701877500000|2023-12-06 15:45:00|8357.9|8347.9|8359.4|8349.4|8366.6|8356.6|8357.4|8347.4|261
1701877800000|2023-12-06 15:50:00|8358.6|8348.6|8352.1|8342.1|8358.6|8348.6|8351.6|8341.6|270
1701878100000|2023-12-06 15:55:00|8351.9|8341.9|8349.4|8339.4|8354.6|8344.6|8348.1|8338.1|255
1701878400000|2023-12-06 16:00:00|8349.1|8339.1|8344.6|8334.6|8350.4|8340.4|8340.4|8330.4|351
1701878700000|2023-12-06 16:05:00|8344.4|8334.4|8337.9|8327.9|8344.6|8334.6|8337.6|8327.6|473
1701879000000|2023-12-06 16:10:00|8337.6|8327.6|8340.4|8330.4|8344.9|8334.9|8337.4|8327.4|363
1701879300000|2023-12-06 16:15:00|8340.6|8330.6|8329.4|8319.4|8340.6|8330.6|8329.4|8319.4|288
1701879600000|2023-12-06 16:20:00|8329.9|8319.9|8321.4|8311.4|8330.4|8320.4|8320.4|8310.4|317
1701879900000|2023-12-06 16:25:00|8321.6|8311.6|8322.1|8312.1|8327.1|8317.1|8319.1|8309.1|346
1701880200000|2023-12-06 16:30:00|8321.9|8311.9|8310.6|8300.6|8325.1|8315.1|8310.6|8300.6|265
1701880500000|2023-12-06 16:35:00|8310.4|8300.4|8300.9|8290.9|8310.4|8300.4|8295.1|8285.1|372
1701880800000|2023-12-06 16:40:00|8301.1|8291.1|8296.4|8286.4|8301.6|8291.6|8294.9|8284.9|303
1701881100000|2023-12-06 16:45:00|8297.1|8287.1|8286.1|8276.1|8299.6|8289.6|8286.1|8276.1|299
1701881400000|2023-12-06 16:50:00|8285.4|8275.4|8286.1|8276.1|8286.9|8276.9|8283.6|8273.6|287
1701881700000|2023-12-06 16:55:00|8286.4|8276.4|8276.9|8266.9|8286.9|8276.9|8273.8|8263.8|370
1701882000000|2023-12-06 17:00:00|8276.1|8266.1|8265.4|8255.4|8276.1|8266.1|8264.1|8254.1|201
1701882300000|2023-12-06 17:05:00|8265.1|8255.1|8262.1|8252.1|8265.9|8255.9|8261.9|8251.9|163
1701882600000|2023-12-06 17:10:00|8261.9|8251.9|8262.6|8252.6|8264.6|8254.6|8260.4|8250.4|156
1701882900000|2023-12-06 17:15:00|8262.4|8252.4|8256.6|8246.6|8262.9|8252.9|8256.4|8246.4|155
1701883200000|2023-12-06 17:20:00|8256.9|8246.9|8253.6|8243.6|8259.9|8249.9|8252.6|8242.6|202
1701883500000|2023-12-06 17:25:00|8253.4|8243.4|8250.1|8240.1|8253.6|8243.6|8248.1|8238.1|153
1701883800000|2023-12-06 17:30:00|8250.4|8240.4|8251.9|8241.9|8254.1|8244.1|8246.6|8236.6|180
1701884100000|2023-12-06 17:35:00|8251.6|8241.6|8243.4|8233.4|8254.1|8244.1|8243.4|8233.4|137
1701884400000|2023-12-06 17:40:00|8243.6|8233.6|8247.4|8237.4|8249.4|8239.4|8243.6|8233.6|132
1701884700000|2023-12-06 17:45:00|8247.6|8237.6|8248.1|8238.1|8249.6|8239.6|8245.6|8235.6|117
1701885000000|2023-12-06 17:50:00|8248.4|8238.4|8252.1|8242.1|8258.4|8248.4|8247.6|8237.6|176
1701885300000|2023-12-06 17:55:00|8251.9|8241.9|8248.3|8238.3|8251.9|8241.9|8245.3|8235.3|205
1701885600000|2023-12-06 18:00:00|8248.5|8238.5|8252|8242|8255.8|8245.8|8245.8|8235.8|138
1701885900000|2023-12-06 18:05:00|8251.8|8241.8|8250.8|8240.8|8252.1|8242.1|8247.6|8237.6|98
1701886200000|2023-12-06 18:10:00|8250.6|8240.6|8248.1|8238.1|8250.9|8240.9|8247.5|8237.5|64
1701886500000|2023-12-06 18:15:00|8248.4|8238.4|8248.6|8238.6|8249.1|8239.1|8246.1|8236.1|82
1701886800000|2023-12-06 18:20:00|8248.8|8238.8|8250.5|8240.5|8251.6|8241.6|8248.1|8238.1|101
1701887100000|2023-12-06 18:25:00|8250.6|8240.6|8254.5|8244.5|8255.5|8245.5|8250.3|8240.3|62
1701887400000|2023-12-06 18:30:00|8254.9|8244.9|8256.8|8246.8|8257.6|8247.6|8254.5|8244.5|65
1701887700000|2023-12-06 18:35:00|8257|8247|8256.6|8246.6|8258.4|8248.4|8255.3|8245.3|62
1701888000000|2023-12-06 18:40:00|8256.8|8246.8|8254.9|8244.9|8257.3|8247.3|8254.5|8244.5|75
1701888300000|2023-12-06 18:45:00|8255|8245|8253|8243|8255.3|8245.3|8251.8|8241.8|81
1701888600000|2023-12-06 18:50:00|8252.8|8242.8|8257.4|8247.4|8258.5|8248.5|8252.5|8242.5|93
1701888900000|2023-12-06 18:55:00|8257.3|8247.3|8256.3|8236.3|8260.4|8247.3|8253.4|8233.4|44
1701910800000|2023-12-07 01:00:00|8282.5|8272.5|8294.4|8284.4|8295.6|8285.6|8282.3|8272.3|278
1701911100000|2023-12-07 01:05:00|8293.9|8283.9|8292.9|8282.9|8296.8|8286.8|8289.5|8279.5|309
1701911400000|2023-12-07 01:10:00|8292.6|8282.6|8295.6|8285.6|8298|8288|8291.8|8281.8|284
1701911700000|2023-12-07 01:15:00|8295.4|8285.4|8297|8287|8298.4|8288.4|8290.5|8280.5|302
1701912000000|2023-12-07 01:20:00|8296.8|8286.8|8302.3|8292.3|8302.5|8292.5|8295.4|8285.4|272
1701912300000|2023-12-07 01:25:00|8302|8292|8295.9|8285.9|8302|8292|8295.5|8285.5|196
1701912600000|2023-12-07 01:30:00|8296.3|8286.3|8300.3|8290.3|8300.3|8290.3|8293.5|8283.5|302
1701912900000|2023-12-07 01:35:00|8300.1|8290.1|8299.4|8289.4|8302.5|8292.5|8296.1|8286.1|343
1701913200000|2023-12-07 01:40:00|8299|8289|8297|8287|8299.5|8289.5|8295.3|8285.3|279
1701913500000|2023-12-07 01:45:00|8297.3|8287.3|8292.9|8282.9|8299.4|8289.4|8292.6|8282.6|286
1701913800000|2023-12-07 01:50:00|8293.1|8283.1|8288.8|8278.8|8295.3|8285.3|8287.3|8277.3|324
1701914100000|2023-12-07 01:55:00|8289.6|8279.6|8291.8|8281.8|8293|8283|8287.9|8277.9|285
1701914400000|2023-12-07 02:00:00|8292|8282|8293.1|8283.1|8293.5|8283.5|8289.4|8279.4|253
1701914700000|2023-12-07 02:05:00|8293|8283|8296.9|8286.9|8298.8|8288.8|8291|8281|258
1701915000000|2023-12-07 02:10:00|8296.6|8286.6|8298.8|8288.8|8298.8|8288.8|8292.3|8282.3|220
1701915300000|2023-12-07 02:15:00|8298.5|8288.5|8296|8286|8298.5|8288.5|8294.3|8284.3|113
1701915600000|2023-12-07 02:20:00|8295.8|8285.8|8295.3|8285.3|8296.5|8286.5|8293.3|8283.3|109
1701915900000|2023-12-07 02:25:00|8295.5|8285.5|8294.9|8284.9|8299.4|8289.4|8294.9|8284.9|97
1701916200000|2023-12-07 02:30:00|8295.1|8285.1|8299.9|8289.9|8300.6|8290.6|8295.1|8285.1|222
1701916500000|2023-12-07 02:35:00|8299.6|8289.6|8303.3|8293.3|8306.6|8296.6|8298.8|8288.8|248
1701916800000|2023-12-07 02:40:00|8303.5|8293.5|8302.5|8292.5|8305.4|8295.4|8301.1|8291.1|256
1701917100000|2023-12-07 02:45:00|8302.3|8292.3|8299.8|8289.8|8305.3|8295.3|8298.4|8288.4|200
1701917400000|2023-12-07 02:50:00|8300|8290|8303|8293|8304.5|8294.5|8299.6|8289.6|179
1701917700000|2023-12-07 02:55:00|8302.8|8292.8|8306.4|8296.4|8306.6|8296.6|8302|8292|242
1701918000000|2023-12-07 03:00:00|8306.1|8296.1|8306.1|8296.1|8311.8|8301.8|8305.4|8295.4|329
1701918300000|2023-12-07 03:05:00|8305.9|8295.9|8303.5|8293.5|8306.4|8296.4|8302|8292|164
1701918600000|2023-12-07 03:10:00|8303.3|8293.3|8300.1|8290.1|8304.8|8294.8|8299.8|8289.8|167
1701918900000|2023-12-07 03:15:00|8299.9|8289.9|8299.5|8289.5|8300.8|8290.8|8297.8|8287.8|210
1701919200000|2023-12-07 03:20:00|8299.8|8289.8|8302|8292|8302.3|8292.3|8299|8289|235
1701919500000|2023-12-07 03:25:00|8302.3|8292.3|8302.9|8292.9|8303.8|8293.8|8299.8|8289.8|155
1701919800000|2023-12-07 03:30:00|8302.6|8292.6|8301.3|8291.3|8302.6|8292.6|8299.8|8289.8|72
1701920100000|2023-12-07 03:35:00|8301.5|8291.5|8297.8|8287.8|8302|8292|8297.8|8287.8|88
1701920400000|2023-12-07 03:40:00|8297.5|8287.5|8289.5|8279.5|8297.5|8287.5|8289.5|8279.5|96
1701920700000|2023-12-07 03:45:00|8289.6|8279.6|8286.6|8276.6|8291.3|8281.3|8286.3|8276.3|82
1701921000000|2023-12-07 03:50:00|8286.9|8276.9|8284.8|8274.8|8287|8277|8283.3|8273.3|93
1701921300000|2023-12-07 03:55:00|8285|8275|8283.8|8273.8|8285.8|8275.8|8283.4|8273.4|55
1701921600000|2023-12-07 04:00:00|8283.6|8273.6|8289.5|8279.5|8290.3|8280.3|8281.5|8271.5|73
1701921900000|2023-12-07 04:05:00|8289.8|8279.8|8288.8|8278.8|8290.5|8280.5|8288.5|8278.5|53
1701922200000|2023-12-07 04:10:00|8289|8279|8286.4|8276.4|8290.4|8280.4|8286|8276|69
1701922500000|2023-12-07 04:15:00|8286.3|8276.3|8288.5|8278.5|8288.5|8278.5|8286.3|8276.3|40
1701922800000|2023-12-07 04:20:00|8288.3|8278.3|8291|8281|8291.3|8281.3|8288|8278|58
1701923100000|2023-12-07 04:25:00|8290.6|8280.6|8291.3|8281.3|8292.5|8282.5|8289.1|8279.1|61
1701923400000|2023-12-07 04:30:00|8291|8281|8289.9|8279.9|8291.4|8281.4|8288.8|8278.8|55
1701923700000|2023-12-07 04:35:00|8290.1|8280.1|8293|8283|8293.4|8283.4|8289.8|8279.8|54
1701924000000|2023-12-07 04:40:00|8292.8|8282.8|8290.6|8280.6|8293.5|8283.5|8289.5|8279.5|52
1701924300000|2023-12-07 04:45:00|8290.5|8280.5|8291|8281|8291.8|8281.8|8289.5|8279.5|55
1701924600000|2023-12-07 04:50:00|8291.3|8281.3|8290.1|8280.1|8292.5|8282.5|8289.5|8279.5|53
1701924900000|2023-12-07 04:55:00|8290|8280|8291.4|8281.4|8291.5|8281.5|8290|8280|43
1701925200000|2023-12-07 05:00:00|8291.1|8281.1|8297.8|8287.8|8297.9|8287.9|8290.5|8280.5|135
1701925500000|2023-12-07 05:05:00|8297.9|8287.9|8298.8|8288.8|8300.4|8290.4|8295.8|8285.8|125
1701925800000|2023-12-07 05:10:00|8299|8289|8297.3|8287.3|8301|8291|8295.3|8285.3|174
1701926100000|2023-12-07 05:15:00|8297.4|8287.4|8302.5|8292.5|8303.3|8293.3|8297|8287|151
1701926400000|2023-12-07 05:20:00|8302.8|8292.8|8305.6|8295.6|8308.8|8298.8|8302.8|8292.8|112
1701926700000|2023-12-07 05:25:00|8305.4|8295.4|8300|8290|8306.3|8296.3|8299.6|8289.6|80
1701927000000|2023-12-07 05:30:00|8300.3|8290.3|8302|8292|8309.5|8299.5|8299.5|8289.5|333
1701927300000|2023-12-07 05:35:00|8302.3|8292.3|8303.8|8293.8|8305.9|8295.9|8298.3|8288.3|408
1701927600000|2023-12-07 05:40:00|8304.3|8294.3|8297|8287|8304.3|8294.3|8295.1|8285.1|307
1701927900000|2023-12-07 05:45:00|8297.3|8287.3|8295.5|8285.5|8299.5|8289.5|8294.3|8284.3|237
1701928200000|2023-12-07 05:50:00|8295.8|8285.8|8295.3|8285.3|8296.8|8286.8|8293.8|8283.8|274
1701928500000|2023-12-07 05:55:00|8295|8285|8295.9|8285.9|8299.3|8289.3|8294|8284|257
1701928800000|2023-12-07 06:00:00|8296.1|8286.1|8297.3|8287.3|8298.5|8288.5|8291.9|8281.9|234
1701929100000|2023-12-07 06:05:00|8297.5|8287.5|8296.9|8286.9|8299.5|8289.5|8295.5|8285.5|173
1701929400000|2023-12-07 06:10:00|8297.1|8287.1|8296.3|8286.3|8297.9|8287.9|8293.9|8283.9|188
1701929700000|2023-12-07 06:15:00|8296.6|8286.6|8297.6|8287.6|8298.6|8288.6|8295.9|8285.9|148
1701930000000|2023-12-07 06:20:00|8297.4|8287.4|8299.4|8289.4|8299.6|8289.6|8295.8|8285.8|129
1701930300000|2023-12-07 06:25:00|8299.1|8289.1|8301.5|8291.5|8303.9|8293.9|8298.9|8288.9|177
1701930600000|2023-12-07 06:30:00|8301.4|8291.4|8298.3|8288.3|8301.9|8291.9|8297.8|8287.8|345
1701930900000|2023-12-07 06:35:00|8298|8288|8295.5|8285.5|8298.5|8288.5|8292.9|8282.9|281
1701931200000|2023-12-07 06:40:00|8295.6|8285.6|8295.5|8285.5|8296|8286|8292.6|8282.6|163
1701931500000|2023-12-07 06:45:00|8295.6|8285.6|8295.4|8285.4|8296.3|8286.3|8291.5|8281.5|253
1701931800000|2023-12-07 06:50:00|8295.1|8285.1|8300.1|8290.1|8302.3|8292.3|8294.5|8284.5|312
1701932100000|2023-12-07 06:55:00|8300.4|8290.4|8302.4|8292.4|8304.6|8294.6|8300.4|8290.4|162
1701932400000|2023-12-07 07:00:00|8302.1|8292.1|8289.5|8279.5|8302.4|8292.4|8285.6|8275.6|175
1701932700000|2023-12-07 07:05:00|8289.4|8279.4|8289.1|8279.1|8292.4|8282.4|8289.1|8279.1|112
1701933000000|2023-12-07 07:10:00|8289.4|8279.4|8294.5|8284.5|8295.8|8285.8|8289.4|8279.4|147
1701933300000|2023-12-07 07:15:00|8294.3|8284.3|8294.8|8284.8|8296.8|8286.8|8292.3|8282.3|125
1701933600000|2023-12-07 07:20:00|8295|8285|8295|8285|8298.9|8288.9|8295|8285|83
1701933900000|2023-12-07 07:25:00|8294.9|8284.9|8297.1|8287.1|8300.1|8290.1|8294|8284|163
1701934200000|2023-12-07 07:30:00|8296.9|8286.9|8295.5|8285.5|8297.3|8287.3|8294|8284|127
1701934500000|2023-12-07 07:35:00|8295.8|8285.8|8297.5|8287.5|8298.9|8288.9|8294.3|8284.3|127
1701934800000|2023-12-07 07:40:00|8297.8|8287.8|8301.3|8291.3|8302.3|8292.3|8297.8|8287.8|129
1701935100000|2023-12-07 07:45:00|8301.5|8291.5|8300.5|8290.5|8303.3|8293.3|8299.3|8289.3|127
1701935400000|2023-12-07 07:50:00|8301.3|8291.3|8301.5|8291.5|8302.8|8292.8|8299.5|8289.5|74
1701935700000|2023-12-07 07:55:00|8301.3|8291.3|8301.6|8291.6|8304.1|8294.1|8300.4|8290.4|73
1701936000000|2023-12-07 08:00:00|8301.4|8291.4|8311.4|8301.4|8313.6|8303.6|8300.4|8290.4|218
1701936300000|2023-12-07 08:05:00|8311.6|8301.6|8301.6|8291.6|8312.4|8302.4|8300.4|8290.4|194
1701936600000|2023-12-07 08:10:00|8300.6|8290.6|8317.9|8307.9|8318.4|8308.4|8300.6|8290.6|187
1701936900000|2023-12-07 08:15:00|8317.6|8307.6|8313.6|8303.6|8317.6|8307.6|8308.6|8298.6|128
1701937200000|2023-12-07 08:20:00|8313.4|8303.4|8310.4|8300.4|8313.6|8303.6|8305.4|8295.4|135
1701937500000|2023-12-07 08:25:00|8310.1|8300.1|8311.1|8301.1|8315.9|8305.9|8308.6|8298.6|175
1701937800000|2023-12-07 08:30:00|8310.9|8300.9|8310.1|8300.1|8314.1|8304.1|8307.6|8297.6|114
1701938100000|2023-12-07 08:35:00|8309.9|8299.9|8316.4|8306.4|8316.4|8306.4|8309.4|8299.4|128
1701938400000|2023-12-07 08:40:00|8316.9|8306.9|8313.4|8303.4|8317.6|8307.6|8312.6|8302.6|167
1701938700000|2023-12-07 08:45:00|8313.1|8303.1|8308.6|8298.6|8313.9|8303.9|8307.4|8297.4|123
1701939000000|2023-12-07 08:50:00|8308.4|8298.4|8313.1|8303.1|8313.9|8303.9|8307.6|8297.6|122
1701939300000|2023-12-07 08:55:00|8312.9|8302.9|8311.9|8301.9|8315.9|8305.9|8310.9|8300.9|124
1701939600000|2023-12-07 09:00:00|8311.6|8301.6|8318.6|8308.6|8325.9|8315.9|8310.9|8300.9|272
1701939900000|2023-12-07 09:05:00|8318.4|8308.4|8314.1|8304.1|8323.5|8313.5|8314.1|8304.1|229
1701940200000|2023-12-07 09:10:00|8313.9|8303.9|8309.4|8299.4|8316.4|8306.4|8308.9|8298.9|197
1701940500000|2023-12-07 09:15:00|8309.6|8299.6|8296.1|8286.1|8310.4|8300.4|8294.9|8284.9|227
1701940800000|2023-12-07 09:20:00|8295.9|8285.9|8292.9|8282.9|8295.9|8285.9|8286.6|8276.6|172
1701941100000|2023-12-07 09:25:00|8293.1|8283.1|8295.4|8285.4|8295.6|8285.6|8291.1|8281.1|137
1701941400000|2023-12-07 09:30:00|8295.6|8285.6|8308.1|8298.1|8312.6|8302.6|8294.6|8284.6|264
1701941700000|2023-12-07 09:35:00|8307.9|8297.9|8311.9|8301.9|8311.9|8301.9|8305.1|8295.1|160
1701942000000|2023-12-07 09:40:00|8311.6|8301.6|8312.6|8302.6|8318.9|8308.9|8310.4|8300.4|199
1701942300000|2023-12-07 09:45:00|8312.9|8302.9|8313.1|8303.1|8313.9|8303.9|8309.6|8299.6|183
1701942600000|2023-12-07 09:50:00|8312.9|8302.9|8311.6|8301.6|8316.9|8306.9|8307.4|8297.4|194
1701942900000|2023-12-07 09:55:00|8311.4|8301.4|8322.1|8312.1|8322.1|8312.1|8311.1|8301.1|105
1701943200000|2023-12-07 10:00:00|8321.6|8311.6|8313.6|8303.6|8321.6|8311.6|8309.6|8299.6|138
1701943500000|2023-12-07 10:05:00|8313.4|8303.4|8313.9|8303.9|8316.9|8306.9|8311.6|8301.6|108
1701943800000|2023-12-07 10:10:00|8313.6|8303.6|8318.6|8308.6|8318.9|8308.9|8313.4|8303.4|121
1701944100000|2023-12-07 10:15:00|8318.9|8308.9|8318.1|8308.1|8320.1|8310.1|8314.9|8304.9|127
1701944400000|2023-12-07 10:20:00|8317.9|8307.9|8322.4|8312.4|8322.9|8312.9|8317.4|8307.4|113
1701944700000|2023-12-07 10:25:00|8322.6|8312.6|8314.9|8304.9|8322.6|8312.6|8312.6|8302.6|133
1701945000000|2023-12-07 10:30:00|8314.6|8304.6|8310.9|8300.9|8315.4|8305.4|8310.9|8300.9|87
1701945300000|2023-12-07 10:35:00|8310.6|8300.6|8309.9|8299.9|8311.9|8301.9|8308.6|8298.6|93
1701945600000|2023-12-07 10:40:00|8309.6|8299.6|8314.4|8304.4|8314.6|8304.6|8308.9|8298.9|84
1701945900000|2023-12-07 10:45:00|8314.1|8304.1|8315.9|8305.9|8316.1|8306.1|8312.6|8302.6|143
1701946200000|2023-12-07 10:50:00|8316.6|8306.6|8313.6|8303.6|8316.6|8306.6|8311.6|8301.6|85
1701946500000|2023-12-07 10:55:00|8313.9|8303.9|8314.4|8304.4|8316.9|8306.9|8313.4|8303.4|86
1701946800000|2023-12-07 11:00:00|8314.1|8304.1|8319.1|8309.1|8319.6|8309.6|8313.9|8303.9|132
1701947100000|2023-12-07 11:05:00|8317.9|8307.9|8317.9|8307.9|8319.4|8309.4|8317.1|8307.1|62
1701947400000|2023-12-07 11:10:00|8318.1|8308.1|8316.1|8306.1|8320.6|8310.6|8315.6|8305.6|90
1701947700000|2023-12-07 11:15:00|8317.1|8307.1|8315.9|8305.9|8317.6|8307.6|8314.9|8304.9|77
1701948000000|2023-12-07 11:20:00|8316.1|8306.1|8314.1|8304.1|8317.4|8307.4|8313.4|8303.4|97
1701948300000|2023-12-07 11:25:00|8313.9|8303.9|8315.9|8305.9|8317.6|8307.6|8313.4|8303.4|79
1701948600000|2023-12-07 11:30:00|8315.6|8305.6|8313.6|8303.6|8316.6|8306.6|8312.9|8302.9|83
1701948900000|2023-12-07 11:35:00|8313.4|8303.4|8314.4|8304.4|8315.4|8305.4|8309.1|8299.1|113
1701949200000|2023-12-07 11:40:00|8314.6|8304.6|8316.9|8306.9|8318.4|8308.4|8314.4|8304.4|110
1701949500000|2023-12-07 11:45:00|8316.6|8306.6|8310.1|8300.1|8318.6|8308.6|8310.1|8300.1|103
1701949800000|2023-12-07 11:50:00|8310.4|8300.4|8313.9|8303.9|8317.4|8307.4|8309.9|8299.9|135
1701950100000|2023-12-07 11:55:00|8313.6|8303.6|8311.4|8301.4|8314.9|8304.9|8310.4|8300.4|96
1701950400000|2023-12-07 12:00:00|8311.1|8301.1|8308.6|8298.6|8313.9|8303.9|8308.1|8298.1|118
1701950700000|2023-12-07 12:05:00|8308.1|8298.1|8303.4|8293.4|8310.6|8300.6|8302.9|8292.9|119
1701951000000|2023-12-07 12:10:00|8303.6|8293.6|8301.1|8291.1|8304.4|8294.4|8298.4|8288.4|126
1701951300000|2023-12-07 12:15:00|8301.4|8291.4|8298.6|8288.6|8301.9|8291.9|8296.9|8286.9|151
1701951600000|2023-12-07 12:20:00|8298.4|8288.4|8298.6|8288.6|8301.4|8291.4|8297.6|8287.6|98
1701951900000|2023-12-07 12:25:00|8298.9|8288.9|8300.1|8290.1|8301.9|8291.9|8297.9|8287.9|129
1701952200000|2023-12-07 12:30:00|8300.6|8290.6|8308.1|8298.1|8308.9|8298.9|8300.6|8290.6|233
1701952500000|2023-12-07 12:35:00|8307.9|8297.9|8308.4|8298.4|8310.9|8300.9|8305.6|8295.6|163
1701952800000|2023-12-07 12:40:00|8308.1|8298.1|8303.6|8293.6|8308.4|8298.4|8301.4|8291.4|147
1701953100000|2023-12-07 12:45:00|8303.9|8293.9|8305.6|8295.6|8307.1|8297.1|8303.1|8293.1|158
1701953400000|2023-12-07 12:50:00|8305.4|8295.4|8303.6|8293.6|8306.4|8296.4|8302.4|8292.4|133
1701953700000|2023-12-07 12:55:00|8303.4|8293.4|8302.6|8292.6|8305.6|8295.6|8302.1|8292.1|158
1701954000000|2023-12-07 13:00:00|8302.9|8292.9|8310.1|8300.1|8312.9|8302.9|8300.6|8290.6|415
1701954300000|2023-12-07 13:05:00|8309.9|8299.9|8305.9|8295.9|8312.9|8302.9|8305.4|8295.4|332
1701954600000|2023-12-07 13:10:00|8306.6|8296.6|8312.4|8302.4|8314.6|8304.6|8305.4|8295.4|274
1701954900000|2023-12-07 13:15:00|8312.6|8302.6|8315.4|8305.4|8317.6|8307.6|8310.1|8300.1|210
1701955200000|2023-12-07 13:20:00|8315.6|8305.6|8317.4|8307.4|8321.9|8311.9|8313.9|8303.9|255
1701955500000|2023-12-07 13:25:00|8317.6|8307.6|8317.1|8307.1|8321.4|8311.4|8316.6|8306.6|156
1701955800000|2023-12-07 13:30:00|8315.6|8305.6|8314.1|8304.1|8320.4|8310.4|8308.9|8298.9|431
1701956100000|2023-12-07 13:35:00|8314.4|8304.4|8330.9|8320.9|8333.6|8323.6|8313.6|8303.6|286
1701956400000|2023-12-07 13:40:00|8330.6|8320.6|8335.9|8325.9|8341.1|8331.1|8330.4|8320.4|390
1701956700000|2023-12-07 13:45:00|8335.6|8325.6|8347.9|8337.9|8351.1|8341.1|8333.9|8323.9|321
1701957000000|2023-12-07 13:50:00|8348.1|8338.1|8356.6|8346.6|8358.6|8348.6|8343.4|8333.4|357
1701957300000|2023-12-07 13:55:00|8356.4|8346.4|8351.9|8341.9|8360.4|8350.4|8351.4|8341.4|355
1701957600000|2023-12-07 14:00:00|8351.6|8341.6|8356.4|8346.4|8363.4|8353.4|8351.4|8341.4|347
1701957900000|2023-12-07 14:05:00|8355.6|8345.6|8351.4|8341.4|8358.4|8348.4|8346.9|8336.9|264
1701958200000|2023-12-07 14:10:00|8351.1|8341.1|8354.6|8344.6|8356.1|8346.1|8349.4|8339.4|249
1701958500000|2023-12-07 14:15:00|8354.9|8344.9|8352.4|8342.4|8358.1|8348.1|8349.1|8339.1|309
1701958800000|2023-12-07 14:20:00|8352.1|8342.1|8343.9|8333.9|8352.9|8342.9|8343.4|8333.4|267
1701959100000|2023-12-07 14:25:00|8343.6|8333.6|8344.6|8334.6|8345.6|8335.6|8342.1|8332.1|252
1701959400000|2023-12-07 14:30:00|8344.9|8334.9|8337.6|8327.6|8347.4|8337.4|8337.6|8327.6|318
1701959700000|2023-12-07 14:35:00|8337.4|8327.4|8336.6|8326.6|8341.9|8331.9|8334.9|8324.9|350
1701960000000|2023-12-07 14:40:00|8336.4|8326.4|8332.1|8322.1|8337.6|8327.6|8327.6|8317.6|267
1701960300000|2023-12-07 14:45:00|8331.1|8321.1|8323.6|8313.6|8332.4|8322.4|8319.6|8309.6|337
1701960600000|2023-12-07 14:50:00|8323.9|8313.9|8320.6|8310.6|8334.9|8324.9|8318.1|8308.1|396
1701960900000|2023-12-07 14:55:00|8320.9|8310.9|8312.1|8302.1|8320.9|8310.9|8310.4|8300.4|283
1701961200000|2023-12-07 15:00:00|8311.6|8301.6|8318.9|8308.9|8319.4|8309.4|8311.4|8301.4|389
1701961500000|2023-12-07 15:05:00|8319.1|8309.1|8311.4|8301.4|8320.1|8310.1|8310.6|8300.6|265
1701961800000|2023-12-07 15:10:00|8311.1|8301.1|8310.6|8300.6|8318.6|8308.6|8309.4|8299.4|285
1701962100000|2023-12-07 15:15:00|8311.1|8301.1|8322.9|8312.9|8322.9|8312.9|8310.4|8300.4|253
1701962400000|2023-12-07 15:20:00|8323.1|8313.1|8320.6|8310.6|8324.1|8314.1|8314.1|8304.1|256
1701962700000|2023-12-07 15:25:00|8320.4|8310.4|8324.9|8314.9|8326.9|8316.9|8319.4|8309.4|223
1701963000000|2023-12-07 15:30:00|8325.1|8315.1|8325.6|8315.6|8331.4|8321.4|8323.1|8313.1|252
1701963300000|2023-12-07 15:35:00|8325.4|8315.4|8329.4|8319.4|8332.4|8322.4|8323.9|8313.9|223
1701963600000|2023-12-07 15:40:00|8329.6|8319.6|8324.9|8314.9|8329.9|8319.9|8321.1|8311.1|273
1701963900000|2023-12-07 15:45:00|8324.4|8314.4|8323.6|8313.6|8325.9|8315.9|8321.9|8311.9|268
1701964200000|2023-12-07 15:50:00|8323.4|8313.4|8322.9|8312.9|8325.9|8315.9|8321.6|8311.6|234
1701964500000|2023-12-07 15:55:00|8322.6|8312.6|8317.1|8307.1|8324.6|8314.6|8315.9|8305.9|262
1701964800000|2023-12-07 16:00:00|8317.4|8307.4|8320.9|8310.9|8324.9|8314.9|8312.9|8302.9|251
1701965100000|2023-12-07 16:05:00|8321.1|8311.1|8320.1|8310.1|8322.4|8312.4|8317.4|8307.4|212
1701965400000|2023-12-07 16:10:00|8320.4|8310.4|8321.9|8311.9|8324.4|8314.4|8318.9|8308.9|185
1701965700000|2023-12-07 16:15:00|8322.1|8312.1|8317.9|8307.9|8323.1|8313.1|8312.1|8302.1|215
1701966000000|2023-12-07 16:20:00|8317.6|8307.6|8322.9|8312.9|8328.1|8318.1|8317.4|8307.4|183
1701966300000|2023-12-07 16:25:00|8323.1|8313.1|8322.6|8312.6|8323.9|8313.9|8321.1|8311.1|106
1701966600000|2023-12-07 16:30:00|8322.1|8312.1|8325.1|8315.1|8328.6|8318.6|8321.1|8311.1|150
1701966900000|2023-12-07 16:35:00|8325.4|8315.4|8331.9|8321.9|8332.9|8322.9|8322.6|8312.6|161
1701967200000|2023-12-07 16:40:00|8332.1|8322.1|8339.4|8329.4|8339.6|8329.6|8329.9|8319.9|136
1701967500000|2023-12-07 16:45:00|8339.6|8329.6|8347.4|8337.4|8350.6|8340.6|8339.6|8329.6|264
1701967800000|2023-12-07 16:50:00|8347.1|8337.1|8343.6|8333.6|8347.4|8337.4|8339.9|8329.9|186
1701968100000|2023-12-07 16:55:00|8343.4|8333.4|8352.1|8342.1|8352.1|8342.1|8341.1|8331.1|183
1701968400000|2023-12-07 17:00:00|8351.9|8341.9|8349.9|8339.9|8363.4|8353.4|8347.6|8337.6|204
1701968700000|2023-12-07 17:05:00|8350.6|8340.6|8351.6|8341.6|8352.4|8342.4|8344.9|8334.9|136
1701969000000|2023-12-07 17:10:00|8351.9|8341.9|8343.4|8333.4|8352.4|8342.4|8343.1|8333.1|135
1701969300000|2023-12-07 17:15:00|8343.6|8333.6|8353.9|8343.9|8354.4|8344.4|8343.6|8333.6|116
1701969600000|2023-12-07 17:20:00|8353.6|8343.6|8352.4|8342.4|8356.4|8346.4|8350.9|8340.9|118
1701969900000|2023-12-07 17:25:00|8352.6|8342.6|8357.1|8347.1|8357.1|8347.1|8352.6|8342.6|129
1701970200000|2023-12-07 17:30:00|8356.9|8346.9|8363.9|8353.9|8364.1|8354.1|8355.9|8345.9|152
1701970500000|2023-12-07 17:35:00|8363.6|8353.6|8366.1|8356.1|8366.9|8356.9|8361.4|8351.4|112
1701970800000|2023-12-07 17:40:00|8366.9|8356.9|8369.4|8359.4|8370.6|8360.6|8364.1|8354.1|141
1701971100000|2023-12-07 17:45:00|8369.1|8359.1|8371.9|8361.9|8374.4|8364.4|8366.4|8356.4|353
1701971400000|2023-12-07 17:50:00|8372.1|8362.1|8372.9|8362.9|8374.6|8364.6|8370.4|8360.4|229
1701971700000|2023-12-07 17:55:00|8372.6|8362.6|8372.5|8362.5|8377.1|8367.1|8371.4|8361.4|165
1701972000000|2023-12-07 18:00:00|8372.9|8362.9|8373.1|8363.1|8374.9|8364.9|8368.1|8358.1|135
1701972300000|2023-12-07 18:05:00|8373|8363|8373.5|8363.5|8373.8|8363.8|8371.1|8361.1|63
1701972600000|2023-12-07 18:10:00|8373.3|8363.3|8374.3|8364.3|8377|8367|8373|8363|76
1701972900000|2023-12-07 18:15:00|8374|8364|8372.3|8362.3|8374.3|8364.3|8372.3|8362.3|33
1701973200000|2023-12-07 18:20:00|8372.5|8362.5|8372.5|8362.5|8373.6|8363.6|8371.5|8361.5|68
1701973500000|2023-12-07 18:25:00|8372.8|8362.8|8370.8|8360.8|8372.8|8362.8|8369.8|8359.8|79
1701973800000|2023-12-07 18:30:00|8370.5|8360.5|8371|8361|8372.5|8362.5|8369.8|8359.8|85
1701974100000|2023-12-07 18:35:00|8371.3|8361.3|8371.3|8361.3|8372|8362|8370.3|8360.3|62
1701974400000|2023-12-07 18:40:00|8371|8361|8375.5|8365.5|8376.1|8366.1|8370.8|8360.8|49
1701974700000|2023-12-07 18:45:00|8375.4|8365.4|8374.9|8364.9|8375.8|8365.8|8373.1|8363.1|42
1701975000000|2023-12-07 18:50:00|8374.8|8364.8|8375|8365|8375.6|8365.6|8373.3|8363.3|47
1701975300000|2023-12-07 18:55:00|8374.5|8364.5|8380|8360|8380.6|8364.9|8374.5|8359.5|10
1701997200000|2023-12-08 01:00:00|8372.5|8362.5|8375|8365|8377.9|8367.9|8372.5|8362.5|143
1701997500000|2023-12-08 01:05:00|8375.3|8365.3|8377.3|8367.3|8381.5|8371.5|8374.8|8364.8|242
1701997800000|2023-12-08 01:10:00|8377|8367|8373.8|8363.8|8377.5|8367.5|8372|8362|251
1701998100000|2023-12-08 01:15:00|8373.6|8363.6|8365.5|8355.5|8375.3|8365.3|8364.5|8354.5|270
1701998400000|2023-12-08 01:20:00|8365.3|8355.3|8366.8|8356.8|8368.3|8358.3|8363.3|8353.3|318
1701998700000|2023-12-08 01:25:00|8367|8357|8366.5|8356.5|8369.3|8359.3|8365.8|8355.8|215
1701999000000|2023-12-08 01:30:00|8366.6|8356.6|8373.8|8363.8|8373.8|8363.8|8364.8|8354.8|231
1701999300000|2023-12-08 01:35:00|8374|8364|8379.8|8369.8|8381.5|8371.5|8372.8|8362.8|277
1701999600000|2023-12-08 01:40:00|8379.5|8369.5|8376.3|8366.3|8381.5|8371.5|8376|8366|224
1701999900000|2023-12-08 01:45:00|8376.5|8366.5|8369.1|8359.1|8377.4|8367.4|8368.3|8358.3|197
1702000200000|2023-12-08 01:50:00|8369|8359|8373|8363|8374.4|8364.4|8367|8357|240
1702000500000|2023-12-08 01:55:00|8373.3|8363.3|8372.8|8362.8|8375.6|8365.6|8369.5|8359.5|216
1702000800000|2023-12-08 02:00:00|8373.1|8363.1|8371.5|8361.5|8375.8|8365.8|8370.5|8360.5|187
1702001100000|2023-12-08 02:05:00|8371.8|8361.8|8377.4|8367.4|8377.8|8367.8|8369|8359|215
1702001400000|2023-12-08 02:10:00|8377.8|8367.8|8379.8|8369.8|8384.8|8374.8|8377.8|8367.8|220
1702001700000|2023-12-08 02:15:00|8380|8370|8381.3|8371.3|8383.1|8373.1|8378.9|8368.9|99
1702002000000|2023-12-08 02:20:00|8381|8371|8378.4|8368.4|8382.5|8372.5|8376|8366|155
1702002300000|2023-12-08 02:25:00|8378.6|8368.6|8379.5|8369.5|8381.8|8371.8|8378|8368|88
1702002600000|2023-12-08 02:30:00|8379.8|8369.8|8384.6|8374.6|8384.9|8374.9|8378.3|8368.3|194
1702002900000|2023-12-08 02:35:00|8384.5|8374.5|8379.4|8369.4|8384.9|8374.9|8378.3|8368.3|212
1702003200000|2023-12-08 02:40:00|8379.3|8369.3|8383.5|8373.5|8384|8374|8378|8368|155
1702003500000|2023-12-08 02:45:00|8383.8|8373.8|8383.8|8373.8|8387.8|8377.8|8383.8|8373.8|182
1702003800000|2023-12-08 02:50:00|8383.3|8373.3|8378.5|8368.5|8385.3|8375.3|8377.6|8367.6|223
1702004100000|2023-12-08 02:55:00|8378.8|8368.8|8378.4|8368.4|8383.5|8373.5|8377.1|8367.1|183
1702004400000|2023-12-08 03:00:00|8378.5|8368.5|8376|8366|8381.3|8371.3|8375.8|8365.8|182
1702004700000|2023-12-08 03:05:00|8375.8|8365.8|8376.5|8366.5|8378.3|8368.3|8372.4|8362.4|176
1702005000000|2023-12-08 03:10:00|8376.3|8366.3|8378.3|8368.3|8379.1|8369.1|8375.5|8365.5|131
1702005300000|2023-12-08 03:15:00|8378.5|8368.5|8385.6|8375.6|8387.6|8377.6|8374.6|8364.6|205
1702005600000|2023-12-08 03:20:00|8385.4|8375.4|8388.4|8378.4|8389|8379|8385|8375|125
1702005900000|2023-12-08 03:25:00|8388.5|8378.5|8384.3|8374.3|8390.5|8380.5|8383.5|8373.5|206
1702006200000|2023-12-08 03:30:00|8384|8374|8381.3|8371.3|8384.5|8374.5|8380.5|8370.5|68
1702006500000|2023-12-08 03:35:00|8380.9|8370.9|8379.3|8369.3|8381.3|8371.3|8378.3|8368.3|72
1702006800000|2023-12-08 03:40:00|8379.5|8369.5|8377.1|8367.1|8380.8|8370.8|8376.6|8366.6|43
1702007100000|2023-12-08 03:45:00|8377.4|8367.4|8379|8369|8381|8371|8377.4|8367.4|61
1702007400000|2023-12-08 03:50:00|8379.3|8369.3|8383.5|8373.5|8384.5|8374.5|8379.3|8369.3|67
1702007700000|2023-12-08 03:55:00|8383.8|8373.8|8390.5|8380.5|8390.9|8380.9|8382.8|8372.8|86
1702008000000|2023-12-08 04:00:00|8390.1|8380.1|8390|8380|8392.8|8382.8|8389.3|8379.3|82
1702008300000|2023-12-08 04:05:00|8389.8|8379.8|8387.5|8377.5|8390.3|8380.3|8386.8|8376.8|79
1702008600000|2023-12-08 04:10:00|8387.3|8377.3|8390.3|8380.3|8390.8|8380.8|8387.3|8377.3|60
1702008900000|2023-12-08 04:15:00|8390.5|8380.5|8391.1|8381.1|8392.1|8382.1|8388.9|8378.9|100
1702009200000|2023-12-08 04:20:00|8390.8|8380.8|8387.8|8377.8|8391.9|8381.9|8387.5|8377.5|109
1702009500000|2023-12-08 04:25:00|8388|8378|8387.5|8377.5|8388.4|8378.4|8385.9|8375.9|50
1702009800000|2023-12-08 04:30:00|8387.8|8377.8|8390|8380|8390.8|8380.8|8387.8|8377.8|48
1702010100000|2023-12-08 04:35:00|8389|8379|8388.5|8378.5|8390.8|8380.8|8388.1|8378.1|42
1702010400000|2023-12-08 04:40:00|8388.6|8378.6|8386.8|8376.8|8389.6|8379.6|8386.4|8376.4|68
1702010700000|2023-12-08 04:45:00|8387|8377|8392.3|8382.3|8392.6|8382.6|8386.8|8376.8|59
1702011000000|2023-12-08 04:50:00|8392|8382|8388.1|8378.1|8392.3|8382.3|8387.5|8377.5|66
1702011300000|2023-12-08 04:55:00|8387.9|8377.9|8389|8379|8389.5|8379.5|8387|8377|64
1702011600000|2023-12-08 05:00:00|8389.3|8379.3|8387.5|8377.5|8390.8|8380.8|8387.3|8377.3|152
1702011900000|2023-12-08 05:05:00|8387.3|8377.3|8389.5|8379.5|8389.8|8379.8|8386.8|8376.8|99
1702012200000|2023-12-08 05:10:00|8389.3|8379.3|8388.3|8378.3|8389.5|8379.5|8385.3|8375.3|124
1702012500000|2023-12-08 05:15:00|8388|8378|8390.1|8380.1|8391.3|8381.3|8386.8|8376.8|100
1702012800000|2023-12-08 05:20:00|8389.9|8379.9|8386|8376|8391.3|8381.3|8385.4|8375.4|67
1702013100000|2023-12-08 05:25:00|8385.8|8375.8|8385.1|8375.1|8385.8|8375.8|8383.1|8373.1|98
1702013400000|2023-12-08 05:30:00|8385|8375|8382.3|8372.3|8385.8|8375.8|8378.6|8368.6|272
1702013700000|2023-12-08 05:35:00|8382|8372|8381.1|8371.1|8382.3|8372.3|8376.5|8366.5|159
1702014000000|2023-12-08 05:40:00|8381.4|8371.4|8382.8|8372.8|8385.3|8375.3|8379|8369|167
1702014300000|2023-12-08 05:45:00|8383|8373|8382.3|8372.3|8384.3|8374.3|8378.8|8368.8|173
1702014600000|2023-12-08 05:50:00|8382.5|8372.5|8379.3|8369.3|8383.8|8373.8|8376.8|8366.8|176
1702014900000|2023-12-08 05:55:00|8379|8369|8379.3|8369.3|8380.3|8370.3|8375.6|8365.6|199
1702015200000|2023-12-08 06:00:00|8379|8369|8380.4|8370.4|8381.5|8371.5|8376.8|8366.8|198
1702015500000|2023-12-08 06:05:00|8380.1|8370.1|8385.3|8375.3|8385.5|8375.5|8377.3|8367.3|210
1702015800000|2023-12-08 06:10:00|8385.5|8375.5|8385.4|8375.4|8389.6|8379.6|8383.8|8373.8|157
1702016100000|2023-12-08 06:15:00|8385.8|8375.8|8381.4|8371.4|8386.3|8376.3|8380.3|8370.3|124
1702016400000|2023-12-08 06:20:00|8381.1|8371.1|8385.9|8375.9|8386.3|8376.3|8381.1|8371.1|125
1702016700000|2023-12-08 06:25:00|8386|8376|8389|8379|8389.3|8379.3|8385.3|8375.3|130
1702017000000|2023-12-08 06:30:00|8388.8|8378.8|8386.3|8376.3|8391.9|8381.9|8385.9|8375.9|181
1702017300000|2023-12-08 06:35:00|8386.5|8376.5|8391|8381|8391.5|8381.5|8386.1|8376.1|168
1702017600000|2023-12-08 06:40:00|8390.3|8380.3|8387.3|8377.3|8392.4|8382.4|8387|8377|112
1702017900000|2023-12-08 06:45:00|8387.4|8377.4|8386.5|8376.5|8388.4|8378.4|8385.8|8375.8|177
1702018200000|2023-12-08 06:50:00|8386.8|8376.8|8385|8375|8387.5|8377.5|8383|8373|133
1702018500000|2023-12-08 06:55:00|8384.8|8374.8|8381.4|8371.4|8385.5|8375.5|8380.1|8370.1|229
1702018800000|2023-12-08 07:00:00|8381.1|8371.1|8369.8|8359.8|8381.1|8371.1|8369.4|8359.4|184
1702019100000|2023-12-08 07:05:00|8370.5|8360.5|8367.8|8357.8|8371.1|8361.1|8366.8|8356.8|157
1702019400000|2023-12-08 07:10:00|8368|8358|8367.5|8357.5|8369.8|8359.8|8366.5|8356.5|116
1702019700000|2023-12-08 07:15:00|8367.8|8357.8|8364.1|8354.1|8371.1|8361.1|8363.9|8353.9|147
1702020000000|2023-12-08 07:20:00|8364.4|8354.4|8361.6|8351.6|8366.3|8356.3|8360.3|8350.3|197
1702020300000|2023-12-08 07:25:00|8361.5|8351.5|8359|8349|8362.6|8352.6|8357.9|8347.9|176
1702020600000|2023-12-08 07:30:00|8358.8|8348.8|8360|8350|8364.3|8354.3|8357.5|8347.5|175
1702020900000|2023-12-08 07:35:00|8359.8|8349.8|8359.1|8349.1|8360.3|8350.3|8356.4|8346.4|111
1702021200000|2023-12-08 07:40:00|8359.3|8349.3|8361|8351|8366.6|8356.6|8359.3|8349.3|99
1702021500000|2023-12-08 07:45:00|8361.3|8351.3|8360.1|8350.1|8365.5|8355.5|8360.1|8350.1|94
1702021800000|2023-12-08 07:50:00|8360.4|8350.4|8358.1|8348.1|8362.5|8352.5|8358.1|8348.1|71
1702022100000|2023-12-08 07:55:00|8358.3|8348.3|8360.9|8350.9|8363.1|8353.1|8356.9|8346.9|101
1702022400000|2023-12-08 08:00:00|8362.6|8352.6|8358.3|8348.3|8364.3|8354.3|8355.5|8345.5|239
1702022700000|2023-12-08 08:05:00|8358|8348|8367.1|8357.1|8368.1|8358.1|8357.6|8347.6|141
1702023000000|2023-12-08 08:10:00|8366.6|8356.6|8375.4|8365.4|8375.4|8365.4|8366.6|8356.6|129
1702023300000|2023-12-08 08:15:00|8375.6|8365.6|8388.6|8378.6|8389.1|8379.1|8374.1|8364.1|185
1702023600000|2023-12-08 08:20:00|8388.9|8378.9|8398.1|8388.1|8405.6|8395.6|8385.6|8375.6|173
1702023900000|2023-12-08 08:25:00|8397.9|8387.9|8399.4|8389.4|8403.9|8393.9|8396.6|8386.6|150
1702024200000|2023-12-08 08:30:00|8399.6|8389.6|8405.4|8395.4|8405.6|8395.6|8396.6|8386.6|185
1702024500000|2023-12-08 08:35:00|8405.1|8395.1|8397.1|8387.1|8405.6|8395.6|8393.6|8383.6|180
1702024800000|2023-12-08 08:40:00|8396.9|8386.9|8394.6|8384.6|8397.1|8387.1|8391.9|8381.9|119
1702025100000|2023-12-08 08:45:00|8394.4|8384.4|8397.4|8387.4|8399.1|8389.1|8393.1|8383.1|141
1702025400000|2023-12-08 08:50:00|8397.1|8387.1|8397.4|8387.4|8397.6|8387.6|8388.1|8378.1|161
1702025700000|2023-12-08 08:55:00|8397.1|8387.1|8394.1|8384.1|8397.9|8387.9|8388.9|8378.9|107
1702026000000|2023-12-08 09:00:00|8394.6|8384.6|8441.9|8421.9|8449.1|8429.1|8393.9|8383.9|380
1702026300000|2023-12-08 09:05:00|8441.4|8421.4|8444.3|8434.3|8452.9|8442.9|8441.4|8421.4|363
1702026600000|2023-12-08 09:10:00|8444|8434|8453.5|8443.5|8458.6|8448.6|8438.8|8428.8|285
1702026900000|2023-12-08 09:15:00|8453.3|8443.3|8451.1|8441.1|8453.3|8443.3|8445.4|8435.4|228
1702027200000|2023-12-08 09:20:00|8451.4|8441.4|8450.9|8440.9|8454.4|8444.4|8447.9|8437.9|196
1702027500000|2023-12-08 09:25:00|8450.6|8440.6|8445.4|8435.4|8452.9|8442.9|8442.1|8432.1|188
1702027800000|2023-12-08 09:30:00|8445.6|8435.6|8440.6|8430.6|8448.1|8438.1|8439.6|8429.6|202
1702028100000|2023-12-08 09:35:00|8439.6|8429.6|8428.6|8418.6|8442.6|8432.6|8428.1|8418.1|169
1702028400000|2023-12-08 09:40:00|8428.9|8418.9|8429.4|8419.4|8432.1|8422.1|8427.1|8417.1|106
1702028700000|2023-12-08 09:45:00|8429.6|8419.6|8432.9|8422.9|8433.4|8423.4|8427.4|8417.4|142
1702029000000|2023-12-08 09:50:00|8432.6|8422.6|8433.9|8423.9|8436.9|8426.9|8430.1|8420.1|168
1702029300000|2023-12-08 09:55:00|8433.6|8423.6|8435.1|8425.1|8436.4|8426.4|8430.1|8420.1|132
1702029600000|2023-12-08 10:00:00|8434.9|8424.9|8442.4|8432.4|8443.9|8433.9|8433.9|8423.9|116
1702029900000|2023-12-08 10:05:00|8442.1|8432.1|8434.6|8424.6|8449.6|8439.6|8433.4|8423.4|178
1702030200000|2023-12-08 10:10:00|8434.4|8424.4|8442.4|8432.4|8442.9|8432.9|8433.1|8423.1|177
1702030500000|2023-12-08 10:15:00|8442.1|8432.1|8444.6|8434.6|8444.6|8434.6|8442.1|8432.1|99
1702030800000|2023-12-08 10:20:00|8444.9|8434.9|8446.4|8436.4|8447.1|8437.1|8442.4|8432.4|131
1702031100000|2023-12-08 10:25:00|8446.6|8436.6|8448.6|8438.6|8451.4|8441.4|8443.9|8433.9|141
1702031400000|2023-12-08 10:30:00|8448.9|8438.9|8448.1|8438.1|8454.4|8444.4|8447.6|8437.6|154
1702031700000|2023-12-08 10:35:00|8448.4|8438.4|8448.4|8438.4|8452.1|8442.1|8446.1|8436.1|132
1702032000000|2023-12-08 10:40:00|8448.6|8438.6|8452.9|8442.9|8455.4|8445.4|8447.6|8437.6|130
1702032300000|2023-12-08 10:45:00|8453.1|8443.1|8450.9|8440.9|8454.1|8444.1|8450.9|8440.9|86
1702032600000|2023-12-08 10:50:00|8451.1|8441.1|8443.9|8433.9|8451.9|8441.9|8441.6|8431.6|141
1702032900000|2023-12-08 10:55:00|8443.6|8433.6|8440.6|8430.6|8444.6|8434.6|8439.4|8429.4|131
1702033200000|2023-12-08 11:00:00|8441.1|8431.1|8443.6|8433.6|8447.1|8437.1|8440.9|8430.9|163
1702033500000|2023-12-08 11:05:00|8443.9|8433.9|8442.4|8432.4|8443.9|8433.9|8440.6|8430.6|86
1702033800000|2023-12-08 11:10:00|8442.6|8432.6|8438.1|8428.1|8443.9|8433.9|8438.1|8428.1|85
1702034100000|2023-12-08 11:15:00|8437.9|8427.9|8439.9|8429.9|8442.1|8432.1|8437.1|8427.1|105
1702034400000|2023-12-08 11:20:00|8440.1|8430.1|8441.6|8431.6|8444.9|8434.9|8439.6|8429.6|117
1702034700000|2023-12-08 11:25:00|8441.9|8431.9|8440.4|8430.4|8444.6|8434.6|8439.6|8429.6|105
1702035000000|2023-12-08 11:30:00|8440.1|8430.1|8438.4|8428.4|8440.4|8430.4|8435.1|8425.1|85
1702035300000|2023-12-08 11:35:00|8438.1|8428.1|8432.9|8422.9|8438.9|8428.9|8430.9|8420.9|133
1702035600000|2023-12-08 11:40:00|8433.1|8423.1|8431.6|8421.6|8433.4|8423.4|8430.6|8420.6|151
1702035900000|2023-12-08 11:45:00|8431.9|8421.9|8433.1|8423.1|8437.4|8427.4|8431.4|8421.4|142
1702036200000|2023-12-08 11:50:00|8433.4|8423.4|8428.6|8418.6|8434.9|8424.9|8427.9|8417.9|109
1702036500000|2023-12-08 11:55:00|8428.4|8418.4|8429.6|8419.6|8431.6|8421.6|8427.1|8417.1|140
1702036800000|2023-12-08 12:00:00|8430.1|8420.1|8427.6|8417.6|8431.1|8421.1|8427.4|8417.4|113
1702037100000|2023-12-08 12:05:00|8427.9|8417.9|8427.4|8417.4|8428.1|8418.1|8425.4|8415.4|120
1702037400000|2023-12-08 12:10:00|8427.9|8417.9|8426.1|8416.1|8428.9|8418.9|8426.1|8416.1|106
1702037700000|2023-12-08 12:15:00|8426.4|8416.4|8424.9|8414.9|8428.6|8418.6|8424.9|8414.9|94
1702038000000|2023-12-08 12:20:00|8424.6|8414.6|8425.1|8415.1|8427.6|8417.6|8424.4|8414.4|91
1702038300000|2023-12-08 12:25:00|8425.4|8415.4|8433.4|8423.4|8433.4|8423.4|8425.4|8415.4|96
1702038600000|2023-12-08 12:30:00|8433.6|8423.6|8432.4|8422.4|8437.6|8427.6|8428.9|8418.9|241
1702038900000|2023-12-08 12:35:00|8432.6|8422.6|8434.9|8424.9|8437.4|8427.4|8431.6|8421.6|199
1702039200000|2023-12-08 12:40:00|8435.6|8425.6|8427.1|8417.1|8435.6|8425.6|8426.9|8416.9|186
1702039500000|2023-12-08 12:45:00|8427.9|8417.9|8426.4|8416.4|8431.1|8421.1|8426.1|8416.1|155
1702039800000|2023-12-08 12:50:00|8426.6|8416.6|8431.9|8421.9|8433.4|8423.4|8424.4|8414.4|179
1702040100000|2023-12-08 12:55:00|8431.6|8421.6|8426.9|8416.9|8431.9|8421.9|8425.6|8415.6|211
1702040400000|2023-12-08 13:00:00|8427.1|8417.1|8430.1|8420.1|8433.1|8423.1|8422.9|8412.9|556
1702040700000|2023-12-08 13:05:00|8429.9|8419.9|8441.4|8431.4|8442.6|8432.6|8429.9|8419.9|299
1702041000000|2023-12-08 13:10:00|8440.9|8430.9|8434.9|8424.9|8440.9|8430.9|8430.1|8420.1|287
1702041300000|2023-12-08 13:15:00|8435.1|8425.1|8444.9|8434.9|8449.4|8439.4|8435.1|8425.1|323
1702041600000|2023-12-08 13:20:00|8445.1|8435.1|8445.9|8435.9|8449.4|8439.4|8443.9|8433.9|275
1702041900000|2023-12-08 13:25:00|8446.1|8436.1|8445.5|8435.5|8449|8439|8445|8435|181
1702042200000|2023-12-08 13:30:00|8445.8|8435.8|8423.5|8413.5|8445.8|8435.8|8417.5|8401.4|608
1702042500000|2023-12-08 13:35:00|8423|8413|8444.8|8434.8|8445.4|8435.4|8421.3|8411.3|593
1702042800000|2023-12-08 13:40:00|8443.9|8433.9|8464.5|8454.5|8466.8|8456.8|8443.8|8433.8|612
1702043100000|2023-12-08 13:45:00|8464.1|8454.1|8475.4|8465.4|8475.9|8465.9|8457.6|8447.6|589
1702043400000|2023-12-08 13:50:00|8476.4|8466.4|8461.6|8451.6|8477.6|8467.6|8460.8|8450.8|592
1702043700000|2023-12-08 13:55:00|8462.1|8452.1|8458.3|8448.3|8467.9|8457.9|8457.1|8447.1|413
1702044000000|2023-12-08 14:00:00|8458.5|8448.5|8460.6|8450.6|8468.5|8458.5|8453.5|8443.5|543
1702044300000|2023-12-08 14:05:00|8461.5|8451.5|8454.8|8444.8|8461.5|8451.5|8446|8436|459
1702044600000|2023-12-08 14:10:00|8454.4|8444.4|8441.3|8431.3|8454.6|8444.6|8438.1|8428.1|448
1702044900000|2023-12-08 14:15:00|8441|8431|8442.6|8432.6|8448.4|8438.4|8439.1|8429.1|408
1702045200000|2023-12-08 14:20:00|8442.9|8432.9|8441.4|8431.4|8447.4|8437.4|8437.3|8427.3|361
1702045500000|2023-12-08 14:25:00|8441.1|8431.1|8445.8|8435.8|8445.8|8435.8|8436.1|8426.1|283
1702045800000|2023-12-08 14:30:00|8445.6|8435.6|8457.3|8447.3|8459.1|8449.1|8441.4|8431.4|472
1702046100000|2023-12-08 14:35:00|8457.5|8447.5|8450.4|8440.4|8461.6|8451.6|8450.1|8440.1|496
1702046400000|2023-12-08 14:40:00|8450.1|8440.1|8463.4|8453.4|8463.9|8453.9|8449.6|8439.6|443
1702046700000|2023-12-08 14:45:00|8463.5|8453.5|8466.6|8456.6|8467.1|8457.1|8455.4|8445.4|407
1702047000000|2023-12-08 14:50:00|8466.9|8456.9|8466.4|8456.4|8471.9|8461.9|8465.9|8455.9|402
1702047300000|2023-12-08 14:55:00|8466.6|8456.6|8463.9|8453.9|8468.9|8458.9|8461.6|8451.6|252
1702047600000|2023-12-08 15:00:00|8464.1|8454.1|8475.4|8465.4|8483.5|8473.5|8464.1|8454.1|609
1702047900000|2023-12-08 15:05:00|8475.1|8465.1|8480.4|8470.4|8480.9|8470.9|8470.6|8460.6|432
1702048200000|2023-12-08 15:10:00|8480.9|8470.9|8483.1|8473.1|8486.4|8476.4|8478.1|8468.1|337
1702048500000|2023-12-08 15:15:00|8483.4|8473.4|8486.6|8476.6|8491.6|8481.6|8482.4|8472.4|322
1702048800000|2023-12-08 15:20:00|8486.4|8476.4|8488.1|8478.1|8488.6|8478.6|8481.9|8471.9|254
1702049100000|2023-12-08 15:25:00|8488.4|8478.4|8492.9|8482.9|8497.1|8487.1|8482.9|8472.9|323
1702049400000|2023-12-08 15:30:00|8493.1|8483.1|8500.9|8490.9|8503.1|8493.1|8491.9|8481.9|345
1702049700000|2023-12-08 15:35:00|8501.1|8491.1|8490.9|8480.9|8502.1|8492.1|8489.1|8479.1|353
1702050000000|2023-12-08 15:40:00|8490.1|8480.1|8487.6|8477.6|8494.9|8484.9|8485.1|8475.1|289
1702050300000|2023-12-08 15:45:00|8487.9|8477.9|8481.1|8471.1|8490.9|8480.9|8479.4|8469.4|286
1702050600000|2023-12-08 15:50:00|8480.9|8470.9|8484.9|8474.9|8485.9|8475.9|8476.1|8466.1|318
1702050900000|2023-12-08 15:55:00|8485.1|8475.1|8488.9|8478.9|8488.9|8478.9|8482.9|8472.9|267
1702051200000|2023-12-08 16:00:00|8488.6|8478.6|8486.1|8476.1|8490.4|8480.4|8482.9|8472.9|322
1702051500000|2023-12-08 16:05:00|8485.6|8475.6|8484.9|8474.9|8487.6|8477.6|8480.9|8470.9|323
1702051800000|2023-12-08 16:10:00|8485.1|8475.1|8470.9|8460.9|8485.4|8475.4|8468.6|8458.6|277
1702052100000|2023-12-08 16:15:00|8470.6|8460.6|8465.9|8455.9|8470.6|8460.6|8463.9|8453.9|203
1702052400000|2023-12-08 16:20:00|8466.1|8456.1|8463.4|8453.4|8466.9|8456.9|8458.9|8448.9|238
1702052700000|2023-12-08 16:25:00|8463.6|8453.6|8456.9|8446.9|8463.9|8453.9|8455.6|8445.6|241
1702053000000|2023-12-08 16:30:00|8457.1|8447.1|8459.4|8449.4|8461.1|8451.1|8455.6|8445.6|203
1702053300000|2023-12-08 16:35:00|8459.6|8449.6|8458.9|8448.9|8463.6|8453.6|8457.4|8447.4|201
1702053600000|2023-12-08 16:40:00|8458.6|8448.6|8456.1|8446.1|8459.9|8449.9|8452.4|8442.4|213
1702053900000|2023-12-08 16:45:00|8455.9|8445.9|8453.1|8443.1|8456.4|8446.4|8450.4|8440.4|265
1702054200000|2023-12-08 16:50:00|8452.9|8442.9|8451.9|8441.9|8454.1|8444.1|8449.6|8439.6|208
1702054500000|2023-12-08 16:55:00|8452.4|8442.4|8453.1|8443.1|8455.6|8445.6|8450.9|8440.9|199
1702054800000|2023-12-08 17:00:00|8453.4|8443.4|8437.1|8427.1|8456.1|8446.1|8436.6|8426.6|172
1702055100000|2023-12-08 17:05:00|8436.9|8426.9|8432.6|8422.6|8437.1|8427.1|8432.1|8422.1|205
1702055400000|2023-12-08 17:10:00|8432.4|8422.4|8430.9|8420.9|8433.6|8423.6|8429.1|8419.1|192
1702055700000|2023-12-08 17:15:00|8430.6|8420.6|8439.1|8429.1|8442.1|8432.1|8430.1|8420.1|193
1702056000000|2023-12-08 17:20:00|8439.4|8429.4|8441.1|8431.1|8446.6|8436.6|8439.1|8429.1|150
1702056300000|2023-12-08 17:25:00|8441.4|8431.4|8442.6|8432.6|8443.6|8433.6|8439.1|8429.1|119
1702056600000|2023-12-08 17:30:00|8442.9|8432.9|8438.1|8428.1|8442.9|8432.9|8437.1|8427.1|133
1702056900000|2023-12-08 17:35:00|8438.4|8428.4|8434.9|8424.9|8440.4|8430.4|8433.6|8423.6|122
1702057200000|2023-12-08 17:40:00|8435.4|8425.4|8434.6|8424.6|8440.6|8430.6|8432.9|8422.9|148
1702057500000|2023-12-08 17:45:00|8434.9|8424.9|8434.4|8424.4|8437.1|8427.1|8433.6|8423.6|142
1702057800000|2023-12-08 17:50:00|8434.6|8424.6|8433.1|8423.1|8436.4|8426.4|8433.1|8423.1|88
1702058100000|2023-12-08 17:55:00|8433.4|8423.4|8436.3|8426.3|8436.8|8426.8|8431.6|8421.6|187
1702058400000|2023-12-08 18:00:00|8436.1|8426.1|8436.8|8426.8|8437.1|8427.1|8433.5|8423.5|115
1702058700000|2023-12-08 18:05:00|8436.5|8426.5|8436|8426|8439.6|8429.6|8433.5|8423.5|80
1702059000000|2023-12-08 18:10:00|8436.3|8426.3|8439.5|8429.5|8440.3|8430.3|8435.5|8425.5|50
1702059300000|2023-12-08 18:15:00|8439.3|8429.3|8441.8|8431.8|8441.8|8431.8|8437.9|8427.9|107
1702059600000|2023-12-08 18:20:00|8441.6|8431.6|8440.5|8430.5|8443.9|8433.9|8440|8430|84
1702059900000|2023-12-08 18:25:00|8440.3|8430.3|8440.9|8430.9|8441.6|8431.6|8438.8|8428.8|80
1702060200000|2023-12-08 18:30:00|8440.6|8430.6|8441.6|8431.6|8441.6|8431.6|8439.6|8429.6|43
1702060500000|2023-12-08 18:35:00|8441.4|8431.4|8442.8|8432.8|8444.5|8434.5|8439.9|8429.9|68
1702060800000|2023-12-08 18:40:00|8442.6|8432.6|8441|8431|8444.1|8434.1|8440.8|8430.8|86
1702061100000|2023-12-08 18:45:00|8441.8|8431.8|8442|8432|8444.6|8434.6|8441.5|8431.5|50
1702061400000|2023-12-08 18:50:00|8441.8|8431.8|8440.4|8430.4|8443.5|8433.5|8439.4|8429.4|46
1702061700000|2023-12-08 18:55:00|8440.6|8430.6|8449.4|8429.4|8449.4|8431.5|8440.6|8423.6|19
1702256400000|2023-12-11 01:00:00|8431.8|8421.8|8430.4|8420.4|8437.8|8427.8|8429.3|8419.3|225
1702256700000|2023-12-11 01:05:00|8430.6|8420.6|8429.5|8419.5|8435.9|8425.9|8428.3|8418.3|228
1702257000000|2023-12-11 01:10:00|8429.3|8419.3|8433.5|8423.5|8433.8|8423.8|8426.8|8416.8|192
1702257300000|2023-12-11 01:15:00|8433.3|8423.3|8428.9|8418.9|8433.3|8423.3|8421.6|8411.6|485
1702257600000|2023-12-11 01:20:00|8429.1|8419.1|8427.3|8417.3|8432.8|8422.8|8425.1|8415.1|355
1702257900000|2023-12-11 01:25:00|8427|8417|8425.8|8415.8|8428.8|8418.8|8422.9|8412.9|243
1702258200000|2023-12-11 01:30:00|8426.8|8416.8|8425.5|8415.5|8427.8|8417.8|8419.4|8409.4|449
1702258500000|2023-12-11 01:35:00|8425.3|8415.3|8429|8419|8433.3|8423.3|8423.8|8413.8|318
1702258800000|2023-12-11 01:40:00|8429.3|8419.3|8423.8|8413.8|8431.6|8421.6|8423.8|8413.8|283
1702259100000|2023-12-11 01:45:00|8423.4|8413.4|8422.8|8412.8|8427.8|8417.8|8420.1|8410.1|343
1702259400000|2023-12-11 01:50:00|8423.5|8413.5|8417.4|8407.4|8427.3|8417.3|8417.4|8407.4|279
1702259700000|2023-12-11 01:55:00|8417.3|8407.3|8419.3|8409.3|8421.3|8411.3|8416|8406|270
1702260000000|2023-12-11 02:00:00|8419|8409|8422.8|8412.8|8424.8|8414.8|8418.3|8408.3|301
1702260300000|2023-12-11 02:05:00|8422.9|8412.9|8421.1|8411.1|8422.9|8412.9|8416.8|8406.8|219
1702260600000|2023-12-11 02:10:00|8421.3|8411.3|8418.8|8408.8|8422.3|8412.3|8417.3|8407.3|204
1702260900000|2023-12-11 02:15:00|8418.1|8408.1|8419|8409|8421.3|8411.3|8417.1|8407.1|153
1702261200000|2023-12-11 02:20:00|8419.3|8409.3|8416.8|8406.8|8419.6|8409.6|8415.8|8405.8|83
1702261500000|2023-12-11 02:25:00|8416.5|8406.5|8415.5|8405.5|8418|8408|8415.5|8405.5|72
1702261800000|2023-12-11 02:30:00|8415.8|8405.8|8411|8401|8416.5|8406.5|8409.1|8399.1|236
1702262100000|2023-12-11 02:35:00|8411.1|8401.1|8406.6|8396.6|8413|8403|8406.6|8396.6|188
1702262400000|2023-12-11 02:40:00|8406.9|8396.9|8407.8|8397.8|8410|8400|8403.6|8393.6|217
1702262700000|2023-12-11 02:45:00|8407.3|8397.3|8404.3|8394.3|8407.8|8397.8|8404|8394|181
1702263000000|2023-12-11 02:50:00|8404.1|8394.1|8399.9|8389.9|8404.3|8394.3|8399.8|8389.8|150
1702263300000|2023-12-11 02:55:00|8399.6|8389.6|8398.6|8388.6|8400.4|8390.4|8396.8|8386.8|140
1702263600000|2023-12-11 03:00:00|8398.9|8388.9|8398|8388|8398.9|8388.9|8396|8386|137
1702263900000|2023-12-11 03:05:00|8398.1|8388.1|8397.6|8387.6|8398.6|8388.6|8393.9|8383.9|138
1702264200000|2023-12-11 03:10:00|8397.4|8387.4|8393.8|8383.8|8397.8|8387.8|8392.3|8382.3|119
1702264500000|2023-12-11 03:15:00|8393.5|8383.5|8397.6|8387.6|8398.4|8388.4|8393.3|8383.3|98
1702264800000|2023-12-11 03:20:00|8397.5|8387.5|8398.3|8388.3|8399.1|8389.1|8394.3|8384.3|146
1702265100000|2023-12-11 03:25:00|8398.4|8388.4|8397.4|8387.4|8399.1|8389.1|8396.4|8386.4|164
1702265400000|2023-12-11 03:30:00|8397.1|8387.1|8393.8|8383.8|8399.4|8389.4|8393.1|8383.1|98
1702265700000|2023-12-11 03:35:00|8393.4|8383.4|8394.3|8384.3|8397.1|8387.1|8393.1|8383.1|96
1702266000000|2023-12-11 03:40:00|8394.5|8384.5|8393.8|8383.8|8394.9|8384.9|8391.5|8381.5|75
1702266300000|2023-12-11 03:45:00|8394|8384|8392.5|8382.5|8394.3|8384.3|8392.5|8382.5|36
1702266600000|2023-12-11 03:50:00|8392.3|8382.3|8392.8|8382.8|8393.5|8383.5|8392.1|8382.1|51
1702266900000|2023-12-11 03:55:00|8392.5|8382.5|8394.8|8384.8|8394.8|8384.8|8392.3|8382.3|22
1702267200000|2023-12-11 04:00:00|8394.5|8384.5|8393.8|8383.8|8395|8385|8393.5|8383.5|73
1702267500000|2023-12-11 04:05:00|8394|8384|8393.3|8383.3|8394.5|8384.5|8392.5|8382.5|44
1702267800000|2023-12-11 04:10:00|8393.1|8383.1|8393.5|8383.5|8394|8384|8392|8382|24
1702268100000|2023-12-11 04:15:00|8393.8|8383.8|8394.8|8384.8|8395.3|8385.3|8393.5|8383.5|57
1702268400000|2023-12-11 04:20:00|8395|8385|8395|8385|8395.3|8385.3|8394.3|8384.3|31
1702268700000|2023-12-11 04:25:00|8395.1|8385.1|8396.9|8386.9|8397|8387|8395.1|8385.1|37
1702269000000|2023-12-11 04:30:00|8396.6|8386.6|8397.5|8387.5|8398|8388|8395.5|8385.5|52
1702269300000|2023-12-11 04:35:00|8397.3|8387.3|8393.4|8383.4|8398|8388|8392.9|8382.9|38
1702269600000|2023-12-11 04:40:00|8393.6|8383.6|8394.9|8384.9|8394.9|8384.9|8393.6|8383.6|42
1702269900000|2023-12-11 04:45:00|8394.6|8384.6|8398.4|8388.4|8398.4|8388.4|8394.6|8384.6|44
1702270200000|2023-12-11 04:50:00|8398.3|8388.3|8398.6|8388.6|8399.4|8389.4|8397.9|8387.9|57
1702270500000|2023-12-11 04:55:00|8398.4|8388.4|8399.5|8389.5|8399.5|8389.5|8398.4|8388.4|27
1702270800000|2023-12-11 05:00:00|8399.3|8389.3|8401.5|8391.5|8402.1|8392.1|8396.4|8386.4|125
1702271100000|2023-12-11 05:05:00|8401.8|8391.8|8404.4|8394.4|8404.4|8394.4|8401.4|8391.4|92
1702271400000|2023-12-11 05:10:00|8404.5|8394.5|8404.9|8394.9|8404.9|8394.9|8403.4|8393.4|75
1702271700000|2023-12-11 05:15:00|8404.6|8394.6|8404|8394|8407|8397|8402.3|8392.3|68
1702272000000|2023-12-11 05:20:00|8404.3|8394.3|8403.6|8393.6|8404.8|8394.8|8402|8392|63
1702272300000|2023-12-11 05:25:00|8403.5|8393.5|8405.3|8395.3|8410.5|8400.5|8402.1|8392.1|127
1702272600000|2023-12-11 05:30:00|8404.3|8394.3|8412.8|8402.8|8414.3|8404.3|8404.3|8394.3|284
1702272900000|2023-12-11 05:35:00|8412.5|8402.5|8415.3|8405.3|8418.5|8408.5|8407.5|8397.5|178
1702273200000|2023-12-11 05:40:00|8415.5|8405.5|8413|8403|8418.8|8408.8|8412.8|8402.8|186
1702273500000|2023-12-11 05:45:00|8413.3|8403.3|8419.4|8409.4|8419.4|8409.4|8410.8|8400.8|156
1702273800000|2023-12-11 05:50:00|8419.6|8409.6|8419.4|8409.4|8422.3|8412.3|8418.5|8408.5|128
1702274100000|2023-12-11 05:55:00|8419.3|8409.3|8420.3|8410.3|8420.8|8410.8|8418|8408|148
1702274400000|2023-12-11 06:00:00|8420|8410|8426.8|8416.8|8426.8|8416.8|8420|8410|149
1702274700000|2023-12-11 06:05:00|8426.4|8416.4|8428.9|8418.9|8429.8|8419.8|8425.6|8415.6|215
1702275000000|2023-12-11 06:10:00|8428.6|8418.6|8430.1|8420.1|8430.9|8420.9|8425.5|8415.5|217
1702275300000|2023-12-11 06:15:00|8429.9|8419.9|8438.3|8428.3|8439|8429|8429.6|8419.6|269
1702275600000|2023-12-11 06:20:00|8438|8428|8435.5|8425.5|8439.3|8429.3|8435.5|8425.5|206
1702275900000|2023-12-11 06:25:00|8436.4|8426.4|8435.6|8425.6|8444.3|8434.3|8435.5|8425.5|260
1702276200000|2023-12-11 06:30:00|8435.5|8425.5|8433.6|8423.6|8438.8|8428.8|8432.8|8422.8|325
1702276500000|2023-12-11 06:35:00|8433.8|8423.8|8432|8422|8434.3|8424.3|8430|8420|207
1702276800000|2023-12-11 06:40:00|8432.3|8422.3|8426.4|8416.4|8433|8423|8424.5|8414.5|182
1702277100000|2023-12-11 06:45:00|8426.5|8416.5|8422.6|8412.6|8426.5|8416.5|8422.3|8412.3|163
1702277400000|2023-12-11 06:50:00|8422.9|8412.9|8422.3|8412.3|8423.5|8413.5|8419.5|8409.5|170
1702277700000|2023-12-11 06:55:00|8422|8412|8423|8413|8424|8414|8419.1|8409.1|258
1702278000000|2023-12-11 07:00:00|8422.8|8412.8|8422.3|8412.3|8424.6|8414.6|8419|8409|127
1702278300000|2023-12-11 07:05:00|8422|8412|8425.5|8415.5|8425.5|8415.5|8420|8410|127
1702278600000|2023-12-11 07:10:00|8425.9|8415.9|8428.3|8418.3|8429.8|8419.8|8423.1|8413.1|101
1702278900000|2023-12-11 07:15:00|8428.4|8418.4|8424.8|8414.8|8428.6|8418.6|8424.8|8414.8|110
1702279200000|2023-12-11 07:20:00|8424.5|8414.5|8424.8|8414.8|8427|8417|8423.5|8413.5|106
1702279500000|2023-12-11 07:25:00|8424.5|8414.5|8423.6|8413.6|8426.1|8416.1|8423.4|8413.4|106
1702279800000|2023-12-11 07:30:00|8424|8414|8419.3|8409.3|8424.3|8414.3|8417.6|8407.6|138
1702280100000|2023-12-11 07:35:00|8419.5|8409.5|8419.8|8409.8|8423.8|8413.8|8417.1|8407.1|110
1702280400000|2023-12-11 07:40:00|8419.5|8409.5|8410.8|8400.8|8419.5|8409.5|8406.8|8396.8|254
1702280700000|2023-12-11 07:45:00|8410.9|8400.9|8413.1|8403.1|8417.9|8407.9|8410.9|8400.9|179
1702281000000|2023-12-11 07:50:00|8413.4|8403.4|8410.4|8400.4|8416.1|8406.1|8409.5|8399.5|110
1702281300000|2023-12-11 07:55:00|8410.6|8400.6|8410.1|8400.1|8412.3|8402.3|8409.4|8399.4|135
1702281600000|2023-12-11 08:00:00|8410.4|8400.4|8413.1|8403.1|8418.9|8408.9|8410.1|8400.1|246
1702281900000|2023-12-11 08:05:00|8412.9|8402.9|8409.6|8399.6|8417.6|8407.6|8409.4|8399.4|194
1702282200000|2023-12-11 08:10:00|8409.4|8399.4|8406.4|8396.4|8413.9|8403.9|8405.1|8395.1|183
1702282500000|2023-12-11 08:15:00|8405.9|8395.9|8410.9|8400.9|8411.6|8401.6|8405.4|8395.4|172
1702282800000|2023-12-11 08:20:00|8410.6|8400.6|8414.6|8404.6|8416.6|8406.6|8408.4|8398.4|182
1702283100000|2023-12-11 08:25:00|8414.9|8404.9|8414.6|8404.6|8418.4|8408.4|8412.4|8402.4|129
1702283400000|2023-12-11 08:30:00|8414.4|8404.4|8416.6|8406.6|8418.9|8408.9|8413.6|8403.6|161
1702283700000|2023-12-11 08:35:00|8416.4|8406.4|8408.6|8398.6|8418.4|8408.4|8407.4|8397.4|167
1702284000000|2023-12-11 08:40:00|8408.4|8398.4|8408.9|8398.9|8409.6|8399.6|8405.1|8395.1|144
1702284300000|2023-12-11 08:45:00|8408.6|8398.6|8409.1|8399.1|8414.9|8404.9|8406.4|8396.4|103
1702284600000|2023-12-11 08:50:00|8409.4|8399.4|8408.1|8398.1|8411.4|8401.4|8406.6|8396.6|114
1702284900000|2023-12-11 08:55:00|8407.9|8397.9|8406.9|8396.9|8409.4|8399.4|8402.9|8392.9|106
1702285200000|2023-12-11 09:00:00|8406.6|8396.6|8396.4|8386.4|8407.1|8397.1|8382.9|8372.9|255
1702285500000|2023-12-11 09:05:00|8396.1|8386.1|8382.1|8372.1|8396.3|8386.3|8376.4|8366.4|360
1702285800000|2023-12-11 09:10:00|8382|8372|8366.4|8356.4|8382|8372|8366.1|8356.1|301
1702286100000|2023-12-11 09:15:00|8366.1|8356.1|8361.9|8351.9|8371.9|8361.9|8361.6|8351.6|240
1702286400000|2023-12-11 09:20:00|8361.6|8351.6|8366.4|8356.4|8369.4|8359.4|8361.6|8351.6|190
1702286700000|2023-12-11 09:25:00|8366.6|8356.6|8377.6|8367.6|8381.3|8371.3|8364.9|8354.9|192
1702287000000|2023-12-11 09:30:00|8377.4|8367.4|8373.4|8363.4|8377.4|8367.4|8370.1|8360.1|175
1702287300000|2023-12-11 09:35:00|8373.6|8363.6|8375.4|8365.4|8378.6|8368.6|8372.6|8362.6|149
1702287600000|2023-12-11 09:40:00|8375.6|8365.6|8371.6|8361.6|8377.6|8367.6|8371.4|8361.4|141
1702287900000|2023-12-11 09:45:00|8371.4|8361.4|8371.9|8361.9|8373.1|8363.1|8368.4|8358.4|85
1702288200000|2023-12-11 09:50:00|8371.6|8361.6|8367.4|8357.4|8372.6|8362.6|8367.1|8357.1|99
1702288500000|2023-12-11 09:55:00|8367.6|8357.6|8370.6|8360.6|8371.9|8361.9|8363.1|8353.1|174
1702288800000|2023-12-11 10:00:00|8370.9|8360.9|8369.6|8359.6|8371.6|8361.6|8367.6|8357.6|124
1702289100000|2023-12-11 10:05:00|8369.4|8359.4|8368.6|8358.6|8371.9|8361.9|8367.4|8357.4|67
1702289400000|2023-12-11 10:10:00|8368.9|8358.9|8368.6|8358.6|8372.6|8362.6|8365.4|8355.4|108
1702289700000|2023-12-11 10:15:00|8368.9|8358.9|8368.4|8358.4|8372.4|8362.4|8365.1|8355.1|111
1702290000000|2023-12-11 10:20:00|8367.4|8357.4|8372.4|8362.4|8374.1|8364.1|8367.4|8357.4|96
1702290300000|2023-12-11 10:25:00|8372.1|8362.1|8368.6|8358.6|8372.1|8362.1|8367.1|8357.1|116
1702290600000|2023-12-11 10:30:00|8368.4|8358.4|8366.4|8356.4|8370.9|8360.9|8366.1|8356.1|91
1702290900000|2023-12-11 10:35:00|8366.6|8356.6|8368.6|8358.6|8369.9|8359.9|8365.4|8355.4|67
1702291200000|2023-12-11 10:40:00|8369.6|8359.6|8371.1|8361.1|8371.4|8361.4|8368.4|8358.4|65
1702291500000|2023-12-11 10:45:00|8371.4|8361.4|8373.4|8363.4|8373.6|8363.6|8369.4|8359.4|75
1702291800000|2023-12-11 10:50:00|8373.1|8363.1|8376.4|8366.4|8379.4|8369.4|8372.6|8362.6|121
1702292100000|2023-12-11 10:55:00|8376.1|8366.1|8373.6|8363.6|8376.9|8366.9|8373.1|8363.1|87
1702292400000|2023-12-11 11:00:00|8373.9|8363.9|8368.9|8358.9|8373.9|8363.9|8367.9|8357.9|85
1702292700000|2023-12-11 11:05:00|8368.6|8358.6|8367.6|8357.6|8370.9|8360.9|8365.4|8355.4|119
1702293000000|2023-12-11 11:10:00|8367.4|8357.4|8367.4|8357.4|8371.4|8361.4|8365.6|8355.6|93
1702293300000|2023-12-11 11:15:00|8367.6|8357.6|8367.1|8357.1|8369.6|8359.6|8364.6|8354.6|108
1702293600000|2023-12-11 11:20:00|8367.6|8357.6|8362.6|8352.6|8368.6|8358.6|8361.4|8351.4|110
1702293900000|2023-12-11 11:25:00|8362.4|8352.4|8365.1|8355.1|8366.4|8356.4|8360.9|8350.9|101
1702294200000|2023-12-11 11:30:00|8364.9|8354.9|8370.6|8360.6|8370.6|8360.6|8364.9|8354.9|110
1702294500000|2023-12-11 11:35:00|8370.9|8360.9|8375.4|8365.4|8376.1|8366.1|8370.9|8360.9|139
1702294800000|2023-12-11 11:40:00|8375.1|8365.1|8374.6|8364.6|8376.1|8366.1|8371.4|8361.4|109
1702295100000|2023-12-11 11:45:00|8374.9|8364.9|8376.4|8366.4|8378.4|8368.4|8374.6|8364.6|99
1702295400000|2023-12-11 11:50:00|8376.1|8366.1|8380.4|8370.4|8382.1|8372.1|8374.6|8364.6|181
1702295700000|2023-12-11 11:55:00|8380.6|8370.6|8377.9|8367.9|8382.1|8372.1|8375.9|8365.9|122
1702296000000|2023-12-11 12:00:00|8378.1|8368.1|8378.9|8368.9|8380.9|8370.9|8377.6|8367.6|97
1702296300000|2023-12-11 12:05:00|8379.1|8369.1|8376.4|8366.4|8379.6|8369.6|8374.4|8364.4|119
1702296600000|2023-12-11 12:10:00|8376.6|8366.6|8372.9|8362.9|8376.9|8366.9|8372.6|8362.6|126
1702296900000|2023-12-11 12:15:00|8372.4|8362.4|8371.9|8361.9|8374.6|8364.6|8370.6|8360.6|122
1702297200000|2023-12-11 12:20:00|8371.6|8361.6|8370.9|8360.9|8371.9|8361.9|8367.4|8357.4|113
1702297500000|2023-12-11 12:25:00|8371.1|8361.1|8375.1|8365.1|8375.4|8365.4|8368.4|8358.4|139
1702297800000|2023-12-11 12:30:00|8375.4|8365.4|8368.6|8358.6|8378.9|8368.9|8368.4|8358.4|238
1702298100000|2023-12-11 12:35:00|8368.4|8358.4|8368.6|8358.6|8370.9|8360.9|8364.4|8354.4|174
1702298400000|2023-12-11 12:40:00|8367.9|8357.9|8369.9|8359.9|8372.6|8362.6|8367.6|8357.6|133
1702298700000|2023-12-11 12:45:00|8369.6|8359.6|8369.6|8359.6|8369.6|8359.6|8367.4|8357.4|99
1702299000000|2023-12-11 12:50:00|8369.4|8359.4|8369.9|8359.9|8370.6|8360.6|8367.4|8357.4|139
1702299300000|2023-12-11 12:55:00|8369.4|8359.4|8369.6|8359.6|8372.1|8362.1|8367.9|8357.9|151
1702299600000|2023-12-11 13:00:00|8369.9|8359.9|8363.6|8353.6|8374.6|8364.6|8360.6|8350.6|456
1702299900000|2023-12-11 13:05:00|8363.9|8353.9|8362.6|8352.6|8370|8360|8362.6|8352.6|337
1702300200000|2023-12-11 13:10:00|8362.9|8352.9|8371.4|8361.4|8373.1|8363.1|8362.1|8352.1|287
1702300500000|2023-12-11 13:15:00|8371.6|8361.6|8374.1|8364.1|8375.9|8365.9|8369.6|8359.6|220
1702300800000|2023-12-11 13:20:00|8374.6|8364.6|8376.4|8366.4|8376.9|8366.9|8373.1|8363.1|320
1702301100000|2023-12-11 13:25:00|8376.1|8366.1|8374.6|8364.6|8377.4|8367.4|8373.4|8363.4|168
1702301400000|2023-12-11 13:30:00|8374.4|8364.4|8359.6|8349.6|8374.4|8364.4|8359.1|8349.1|309
1702301700000|2023-12-11 13:35:00|8359.9|8349.9|8357.6|8347.6|8362.9|8352.9|8355.6|8345.6|248
1702302000000|2023-12-11 13:40:00|8357.9|8347.9|8353.9|8343.9|8359.4|8349.4|8350.9|8340.9|225
1702302300000|2023-12-11 13:45:00|8354.1|8344.1|8348.9|8338.9|8356.1|8346.1|8348.9|8338.9|240
1702302600000|2023-12-11 13:50:00|8348.1|8338.1|8348.9|8338.9|8356.6|8346.6|8347.4|8337.4|282
1702302900000|2023-12-11 13:55:00|8349.1|8339.1|8349.9|8339.9|8354.6|8344.6|8348.9|8338.9|247
1702303200000|2023-12-11 14:00:00|8350.1|8340.1|8337.6|8327.6|8351.1|8341.1|8337.6|8322.4|303
1702303500000|2023-12-11 14:05:00|8337.9|8327.9|8349.4|8339.4|8352.4|8342.4|8333.8|8323.8|312
1702303800000|2023-12-11 14:10:00|8349.6|8339.6|8357.1|8347.1|8357.4|8347.4|8348.9|8338.9|219
1702304100000|2023-12-11 14:15:00|8357.4|8347.4|8353.4|8343.4|8358.4|8348.4|8349.4|8339.4|251
1702304400000|2023-12-11 14:20:00|8352.9|8342.9|8353.4|8343.4|8356.9|8346.9|8350.4|8340.4|179
1702304700000|2023-12-11 14:25:00|8353.9|8343.9|8355.1|8345.1|8357.4|8347.4|8353.1|8343.1|173
1702305000000|2023-12-11 14:30:00|8354.9|8344.9|8346.1|8336.1|8357.1|8347.1|8345.9|8335.9|385
1702305300000|2023-12-11 14:35:00|8346.6|8336.6|8350.6|8340.6|8356.6|8346.6|8346.6|8336.6|323
1702305600000|2023-12-11 14:40:00|8350.9|8340.9|8351.1|8341.1|8352.6|8342.6|8347.6|8337.6|215
1702305900000|2023-12-11 14:45:00|8351.6|8341.6|8343.1|8333.1|8351.6|8341.6|8342.4|8332.4|200
1702306200000|2023-12-11 14:50:00|8342.9|8332.9|8341.4|8331.4|8344.4|8334.4|8339.6|8329.6|160
1702306500000|2023-12-11 14:55:00|8341.1|8331.1|8339.6|8329.6|8342.1|8332.1|8337.6|8327.6|194
1702306800000|2023-12-11 15:00:00|8339.4|8329.4|8333.9|8323.9|8339.4|8329.4|8331.4|8321.4|211
1702307100000|2023-12-11 15:05:00|8333.6|8323.6|8352.4|8342.4|8353.4|8343.4|8333.6|8323.6|250
1702307400000|2023-12-11 15:10:00|8351.9|8341.9|8355.4|8345.4|8356.4|8346.4|8346.1|8336.1|193
1702307700000|2023-12-11 15:15:00|8355.6|8345.6|8347.9|8337.9|8355.6|8345.6|8342.1|8332.1|224
1702308000000|2023-12-11 15:20:00|8347.6|8337.6|8348.9|8338.9|8350.9|8340.9|8345.4|8335.4|197
1702308300000|2023-12-11 15:25:00|8348.6|8338.6|8343.6|8333.6|8348.6|8338.6|8341.1|8331.1|174
1702308600000|2023-12-11 15:30:00|8343.4|8333.4|8350.4|8340.4|8350.6|8340.6|8341.1|8331.1|202
1702308900000|2023-12-11 15:35:00|8350.1|8340.1|8352.4|8342.4|8352.9|8342.9|8348.1|8338.1|167
1702309200000|2023-12-11 15:40:00|8352.6|8342.6|8358.9|8348.9|8360.4|8350.4|8352.1|8342.1|203
1702309500000|2023-12-11 15:45:00|8359.1|8349.1|8360.1|8350.1|8363.6|8353.6|8358.1|8348.1|212
1702309800000|2023-12-11 15:50:00|8360.4|8350.4|8363.6|8353.6|8363.6|8353.6|8359.6|8349.6|125
1702310100000|2023-12-11 15:55:00|8363.9|8353.9|8363.4|8353.4|8364.6|8354.6|8360.6|8350.6|128
1702310400000|2023-12-11 16:00:00|8363.1|8353.1|8363.1|8353.1|8364.1|8354.1|8358.4|8348.4|170
1702310700000|2023-12-11 16:05:00|8363.4|8353.4|8361.1|8351.1|8364.9|8354.9|8360.6|8350.6|112
1702311000000|2023-12-11 16:10:00|8360.9|8350.9|8360.9|8350.9|8364.1|8354.1|8360.1|8350.1|162
1702311300000|2023-12-11 16:15:00|8360.6|8350.6|8354.4|8344.4|8361.9|8351.9|8352.1|8342.1|190
1702311600000|2023-12-11 16:20:00|8354.6|8344.6|8352.4|8342.4|8357.9|8347.9|8352.4|8342.4|132
1702311900000|2023-12-11 16:25:00|8352.1|8342.1|8354.1|8344.1|8355.9|8345.9|8351.9|8341.9|171
1702312200000|2023-12-11 16:30:00|8354.4|8344.4|8351.9|8341.9|8357.9|8347.9|8349.9|8339.9|214
1702312500000|2023-12-11 16:35:00|8351.6|8341.6|8351.9|8341.9|8354.9|8344.9|8350.1|8340.1|125
1702312800000|2023-12-11 16:40:00|8351.6|8341.6|8346.4|8336.4|8353.1|8343.1|8345.1|8335.1|146
1702313100000|2023-12-11 16:45:00|8346.6|8336.6|8352.9|8342.9|8353.4|8343.4|8342.4|8332.4|308
1702313400000|2023-12-11 16:50:00|8352.6|8342.6|8349.6|8339.6|8352.9|8342.9|8348.1|8338.1|108
1702313700000|2023-12-11 16:55:00|8349.4|8339.4|8347.9|8337.9|8349.6|8339.6|8347.4|8337.4|125
1702314000000|2023-12-11 17:00:00|8347.6|8337.6|8348.4|8338.4|8348.4|8338.4|8346.1|8336.1|97
1702314300000|2023-12-11 17:05:00|8348.1|8338.1|8342.9|8332.9|8348.4|8338.4|8342.9|8332.9|63
1702314600000|2023-12-11 17:10:00|8343.1|8333.1|8344.6|8334.6|8345.4|8335.4|8343.1|8333.1|42
1702314900000|2023-12-11 17:15:00|8344.4|8334.4|8338.6|8328.6|8344.4|8334.4|8337.6|8327.6|56
1702315200000|2023-12-11 17:20:00|8338.9|8328.9|8340.6|8330.6|8340.6|8330.6|8338.6|8328.6|41
1702315500000|2023-12-11 17:25:00|8340.9|8330.9|8336.6|8326.6|8340.9|8330.9|8336.6|8326.6|55
1702315800000|2023-12-11 17:30:00|8336.9|8326.9|8338.6|8328.6|8338.9|8328.9|8336.6|8326.6|87
1702316100000|2023-12-11 17:35:00|8338.9|8328.9|8341.9|8331.9|8342.4|8332.4|8337.9|8327.9|76
1702316400000|2023-12-11 17:40:00|8342.1|8332.1|8338.6|8328.6|8343.6|8333.6|8338.6|8328.6|88
1702316700000|2023-12-11 17:45:00|8338.9|8328.9|8339.6|8329.6|8342.4|8332.4|8338.6|8328.6|59
1702317000000|2023-12-11 17:50:00|8339.4|8329.4|8336.4|8326.4|8340.6|8330.6|8335.9|8325.9|77
1702317300000|2023-12-11 17:55:00|8336.1|8326.1|8337.3|8327.3|8338.9|8328.9|8333.9|8323.9|92
1702317600000|2023-12-11 18:00:00|8337.4|8327.4|8337.9|8327.9|8340.6|8330.6|8334.4|8324.4|178
1702317900000|2023-12-11 18:05:00|8338|8328|8339.3|8329.3|8339.6|8329.6|8337.5|8327.5|108
1702318200000|2023-12-11 18:10:00|8339.4|8329.4|8348.8|8338.8|8351.3|8341.3|8339.3|8329.3|131
1702318500000|2023-12-11 18:15:00|8349.1|8339.1|8349.3|8339.3|8350.8|8340.8|8347.8|8337.8|112
1702318800000|2023-12-11 18:20:00|8349.1|8339.1|8349.8|8339.8|8349.8|8339.8|8348.8|8338.8|75
1702319100000|2023-12-11 18:25:00|8349.9|8339.9|8347.9|8337.9|8350.1|8340.1|8346.6|8336.6|64
1702319400000|2023-12-11 18:30:00|8347.8|8337.8|8350.3|8340.3|8351.6|8341.6|8345.5|8335.5|63
1702319700000|2023-12-11 18:35:00|8350.6|8340.6|8346|8336|8350.6|8340.6|8346|8336|50
1702320000000|2023-12-11 18:40:00|8345.8|8335.8|8348|8338|8348.4|8338.4|8345.3|8335.3|36
1702320300000|2023-12-11 18:45:00|8348.4|8338.4|8346.8|8336.8|8348.4|8338.4|8346.8|8336.8|30
1702320600000|2023-12-11 18:50:00|8347.3|8337.3|8348.8|8338.8|8352.6|8342.6|8347.3|8337.3|74
1702320900000|2023-12-11 18:55:00|8348.6|8338.6|8355|8335|8355.8|8338.8|8347.8|8333.3|21
1702342800000|2023-12-12 01:00:00|8360.6|8350.6|8363.4|8353.4|8364.4|8354.4|8360.6|8350.6|129
1702343100000|2023-12-12 01:05:00|8363.1|8353.1|8364|8354|8365|8355|8360.5|8350.5|198
1702343400000|2023-12-12 01:10:00|8364.1|8354.1|8360.5|8350.5|8364.3|8354.3|8358.8|8348.8|238
1702343700000|2023-12-12 01:15:00|8360.3|8350.3|8360.3|8350.3|8364.3|8354.3|8358|8348|444
1702344000000|2023-12-12 01:20:00|8360.5|8350.5|8359.3|8349.3|8362.1|8352.1|8357.3|8347.3|240
1702344300000|2023-12-12 01:25:00|8359.5|8349.5|8359.3|8349.3|8360.5|8350.5|8356|8346|165
1702344600000|2023-12-12 01:30:00|8359.5|8349.5|8361.3|8351.3|8366|8356|8357.8|8347.8|286
1702344900000|2023-12-12 01:35:00|8361|8351|8366.4|8356.4|8367.6|8357.6|8360.5|8350.5|188
1702345200000|2023-12-12 01:40:00|8366.1|8356.1|8366.6|8356.6|8367.6|8357.6|8363.4|8353.4|173
1702345500000|2023-12-12 01:45:00|8366.9|8356.9|8368.5|8358.5|8368.8|8358.8|8364.8|8354.8|189
1702345800000|2023-12-12 01:50:00|8368.3|8358.3|8371.8|8361.8|8372.4|8362.4|8367.8|8357.8|162
1702346100000|2023-12-12 01:55:00|8371.9|8361.9|8370.8|8360.8|8373.5|8363.5|8369.5|8359.5|196
1702346400000|2023-12-12 02:00:00|8370.6|8360.6|8368.9|8358.9|8370.6|8360.6|8364.9|8354.9|174
1702346700000|2023-12-12 02:05:00|8368.6|8358.6|8373.8|8363.8|8376.6|8366.6|8368.1|8358.1|231
1702347000000|2023-12-12 02:10:00|8374|8364|8371.8|8361.8|8375.8|8365.8|8370.9|8360.9|183
1702347300000|2023-12-12 02:15:00|8371.5|8361.5|8368.4|8358.4|8373.6|8363.6|8367.9|8357.9|139
1702347600000|2023-12-12 02:20:00|8368.1|8358.1|8364.6|8354.6|8368.1|8358.1|8364.1|8354.1|100
1702347900000|2023-12-12 02:25:00|8364.9|8354.9|8367.9|8357.9|8368.4|8358.4|8364.1|8354.1|78
1702348200000|2023-12-12 02:30:00|8367.6|8357.6|8368|8358|8371.4|8361.4|8367|8357|175
1702348500000|2023-12-12 02:35:00|8367.8|8357.8|8367.3|8357.3|8368.9|8358.9|8364.1|8354.1|174
1702348800000|2023-12-12 02:40:00|8366.8|8356.8|8369.4|8359.4|8370|8360|8365|8355|151
1702349100000|2023-12-12 02:45:00|8369.1|8359.1|8368.5|8358.5|8369.9|8359.9|8367.3|8357.3|110
1702349400000|2023-12-12 02:50:00|8368.8|8358.8|8369.8|8359.8|8372|8362|8367|8357|158
1702349700000|2023-12-12 02:55:00|8369.9|8359.9|8369.1|8359.1|8373.8|8363.8|8367.9|8357.9|156
1702350000000|2023-12-12 03:00:00|8368.9|8358.9|8368.5|8358.5|8369.5|8359.5|8366.4|8356.4|135
1702350300000|2023-12-12 03:05:00|8368.3|8358.3|8362.9|8352.9|8368.6|8358.6|8361.4|8351.4|213
1702350600000|2023-12-12 03:10:00|8362.8|8352.8|8367.9|8357.9|8368.5|8358.5|8361.4|8351.4|127
1702350900000|2023-12-12 03:15:00|8367.6|8357.6|8371.4|8361.4|8371.4|8361.4|8365.6|8355.6|134
1702351200000|2023-12-12 03:20:00|8371.6|8361.6|8372.3|8362.3|8374.6|8364.6|8371|8361|119
1702351500000|2023-12-12 03:25:00|8372.5|8362.5|8372.8|8362.8|8374.6|8364.6|8371.5|8361.5|202
1702351800000|2023-12-12 03:30:00|8373|8363|8369.4|8359.4|8373|8363|8369|8359|93
1702352100000|2023-12-12 03:35:00|8369.5|8359.5|8372.8|8362.8|8372.8|8362.8|8369.3|8359.3|44
1702352400000|2023-12-12 03:40:00|8372.5|8362.5|8370|8360|8372.8|8362.8|8369.4|8359.4|69
1702352700000|2023-12-12 03:45:00|8369.6|8359.6|8374.4|8364.4|8374.6|8364.6|8369.4|8359.4|23
1702353000000|2023-12-12 03:50:00|8374.1|8364.1|8372|8362|8374.1|8364.1|8371|8361|78
1702353300000|2023-12-12 03:55:00|8371.8|8361.8|8371.4|8361.4|8372|8362|8370.8|8360.8|97
1702353600000|2023-12-12 04:00:00|8371.3|8361.3|8368.1|8358.1|8371.3|8361.3|8368.1|8358.1|44
1702353900000|2023-12-12 04:05:00|8368.4|8358.4|8367|8357|8368.5|8358.5|8366.9|8356.9|43
1702354200000|2023-12-12 04:10:00|8367.3|8357.3|8364.6|8354.6|8367.3|8357.3|8364.3|8354.3|49
1702354500000|2023-12-12 04:15:00|8364.5|8354.5|8364.4|8354.4|8365|8355|8363.9|8353.9|67
1702354800000|2023-12-12 04:20:00|8364.1|8354.1|8366|8356|8366.5|8356.5|8364.1|8354.1|33
1702355100000|2023-12-12 04:25:00|8365.8|8355.8|8365.5|8355.5|8366.5|8356.5|8365|8355|25
1702355400000|2023-12-12 04:30:00|8365.3|8355.3|8366.8|8356.8|8367|8357|8364.9|8354.9|36
1702355700000|2023-12-12 04:35:00|8366.5|8356.5|8367.5|8357.5|8367.5|8357.5|8364.8|8354.8|34
1702356000000|2023-12-12 04:40:00|8367.4|8357.4|8368.6|8358.6|8368.6|8358.6|8366.3|8356.3|15
1702356300000|2023-12-12 04:45:00|8368.8|8358.8|8369.4|8359.4|8370.1|8360.1|8368.8|8358.8|23
1702356600000|2023-12-12 04:50:00|8369.3|8359.3|8369.3|8359.3|8370|8360|8367.5|8357.5|35
1702356900000|2023-12-12 04:55:00|8369|8359|8367.5|8357.5|8369.5|8359.5|8367.3|8357.3|24
1702357200000|2023-12-12 05:00:00|8367.3|8357.3|8369.8|8359.8|8369.8|8359.8|8367.3|8357.3|48
1702357500000|2023-12-12 05:05:00|8369.5|8359.5|8368.5|8358.5|8369.8|8359.8|8367.4|8357.4|34
1702357800000|2023-12-12 05:10:00|8368.8|8358.8|8368.5|8358.5|8368.8|8358.8|8367|8357|31
1702358100000|2023-12-12 05:15:00|8368.3|8358.3|8365|8355|8368.5|8358.5|8364.3|8354.3|94
1702358400000|2023-12-12 05:20:00|8365.3|8355.3|8366.5|8356.5|8366.8|8356.8|8364.8|8354.8|75
1702358700000|2023-12-12 05:25:00|8366.3|8356.3|8368.6|8358.6|8368.6|8358.6|8365.5|8355.5|80
1702359000000|2023-12-12 05:30:00|8368.5|8358.5|8369.5|8359.5|8373.3|8363.3|8368.5|8358.5|263
1702359300000|2023-12-12 05:35:00|8369.6|8359.6|8377.5|8367.5|8377.8|8367.8|8369.6|8359.6|141
1702359600000|2023-12-12 05:40:00|8377.8|8367.8|8376.9|8366.9|8378.3|8368.3|8373.6|8363.6|122
1702359900000|2023-12-12 05:45:00|8377.1|8367.1|8378.6|8368.6|8379.6|8369.6|8375.8|8365.8|160
1702360200000|2023-12-12 05:50:00|8378.1|8368.1|8381.1|8371.1|8381.9|8371.9|8377.9|8367.9|251
1702360500000|2023-12-12 05:55:00|8381.4|8371.4|8380.6|8370.6|8381.6|8371.6|8378.5|8368.5|188
1702360800000|2023-12-12 06:00:00|8380.4|8370.4|8382.3|8372.3|8382.3|8372.3|8379|8369|166
1702361100000|2023-12-12 06:05:00|8382|8372|8383.6|8373.6|8384|8374|8381.1|8371.1|143
1702361400000|2023-12-12 06:10:00|8383.4|8373.4|8385.6|8375.6|8387.8|8377.8|8383.1|8373.1|133
1702361700000|2023-12-12 06:15:00|8385.9|8375.9|8390.5|8380.5|8390.8|8380.8|8384.5|8374.5|137
1702362000000|2023-12-12 06:20:00|8390.3|8380.3|8390.5|8380.5|8392.8|8382.8|8390.3|8380.3|167
1702362300000|2023-12-12 06:25:00|8390.8|8380.8|8391.3|8381.3|8391.8|8381.8|8390.3|8380.3|120
1702362600000|2023-12-12 06:30:00|8391.1|8381.1|8389.3|8379.3|8391.1|8381.1|8387.5|8377.5|135
1702362900000|2023-12-12 06:35:00|8389|8379|8391.6|8381.6|8392.6|8382.6|8388.5|8378.5|120
1702363200000|2023-12-12 06:40:00|8391.8|8381.8|8392.5|8382.5|8393.1|8383.1|8390.6|8380.6|87
1702363500000|2023-12-12 06:45:00|8392.3|8382.3|8392|8382|8393.6|8383.6|8391.1|8381.1|113
1702363800000|2023-12-12 06:50:00|8392.3|8382.3|8392.5|8382.5|8393.4|8383.4|8392|8382|73
1702364100000|2023-12-12 06:55:00|8392.8|8382.8|8393.1|8383.1|8394.6|8384.6|8392.5|8382.5|172
1702364400000|2023-12-12 07:00:00|8393.4|8383.4|8391.6|8381.6|8393.4|8383.4|8387|8377|245
1702364700000|2023-12-12 07:05:00|8391.3|8381.3|8392.3|8382.3|8394.6|8384.6|8388.8|8378.8|173
1702365000000|2023-12-12 07:10:00|8392|8382|8392.3|8382.3|8394.6|8384.6|8390.5|8380.5|120
1702365300000|2023-12-12 07:15:00|8392|8382|8385.5|8375.5|8392|8382|8384.3|8374.3|129
1702365600000|2023-12-12 07:20:00|8385.6|8375.6|8383.8|8373.8|8386|8376|8382.8|8372.8|113
1702365900000|2023-12-12 07:25:00|8383.9|8373.9|8384|8374|8386|8376|8383|8373|75
1702366200000|2023-12-12 07:30:00|8383.8|8373.8|8379.3|8369.3|8384.5|8374.5|8377.4|8367.4|125
1702366500000|2023-12-12 07:35:00|8379|8369|8373.3|8363.3|8380.3|8370.3|8369.3|8359.3|153
1702366800000|2023-12-12 07:40:00|8373.1|8363.1|8368.5|8358.5|8376.6|8366.6|8368|8358|80
1702367100000|2023-12-12 07:45:00|8368.8|8358.8|8365.9|8355.9|8368.8|8358.8|8362.5|8352.5|149
1702367400000|2023-12-12 07:50:00|8365.6|8355.6|8368.4|8358.4|8368.5|8358.5|8364|8354|136
1702367700000|2023-12-12 07:55:00|8368.5|8358.5|8371.1|8361.1|8373.9|8363.9|8367.6|8357.6|87
1702368000000|2023-12-12 08:00:00|8371.6|8361.6|8366.9|8356.9|8372.6|8362.6|8362.4|8352.4|216
1702368300000|2023-12-12 08:05:00|8366.6|8356.6|8377.5|8367.5|8378.3|8368.3|8364.6|8354.6|191
1702368600000|2023-12-12 08:10:00|8377.4|8367.4|8384.6|8374.6|8387.6|8377.6|8377.4|8367.4|151
1702368900000|2023-12-12 08:15:00|8384.9|8374.9|8382.6|8372.6|8386.4|8376.4|8381.4|8371.4|142
1702369200000|2023-12-12 08:20:00|8381.9|8371.9|8387.6|8377.6|8388.1|8378.1|8381.4|8371.4|175
1702369500000|2023-12-12 08:25:00|8387.9|8377.9|8378.9|8368.9|8389.4|8379.4|8378.6|8368.6|161
1702369800000|2023-12-12 08:30:00|8378.6|8368.6|8382.1|8372.1|8384.4|8374.4|8377.1|8367.1|140
1702370100000|2023-12-12 08:35:00|8381.9|8371.9|8373.1|8363.1|8382.1|8372.1|8368.1|8358.1|158
1702370400000|2023-12-12 08:40:00|8373.6|8363.6|8369.9|8359.9|8374.1|8364.1|8366.9|8356.9|129
1702370700000|2023-12-12 08:45:00|8370.4|8360.4|8366.9|8356.9|8372.1|8362.1|8365.6|8355.6|99
1702371000000|2023-12-12 08:50:00|8367.1|8357.1|8367.4|8357.4|8367.9|8357.9|8365.4|8355.4|48
1702371300000|2023-12-12 08:55:00|8369.4|8359.4|8369.9|8359.9|8370.4|8360.4|8365.4|8355.4|106
1702371600000|2023-12-12 09:00:00|8369.6|8359.6|8361.6|8351.6|8371.6|8361.6|8359.1|8349.1|154
1702371900000|2023-12-12 09:05:00|8362.6|8352.6|8380.9|8370.9|8385.9|8372.6|8362.6|8352.6|227
1702372200000|2023-12-12 09:10:00|8380.6|8370.6|8397.6|8387.6|8397.6|8387.6|8380.6|8370.6|154
1702372500000|2023-12-12 09:15:00|8397.9|8387.9|8399.3|8389.3|8399.9|8389.9|8390.4|8380.4|189
1702372800000|2023-12-12 09:20:00|8399.4|8389.4|8390.4|8380.4|8399.6|8389.6|8390.4|8380.4|155
1702373100000|2023-12-12 09:25:00|8390.6|8380.6|8378.9|8368.9|8390.9|8380.9|8377.4|8367.4|158
1702373400000|2023-12-12 09:30:00|8378.6|8368.6|8377.9|8367.9|8382.9|8372.9|8377.1|8367.1|144
1702373700000|2023-12-12 09:35:00|8377.4|8367.4|8381.1|8371.1|8382.1|8372.1|8375.1|8365.1|113
1702374000000|2023-12-12 09:40:00|8381.4|8371.4|8378.4|8368.4|8382.9|8372.9|8377.9|8367.9|87
1702374300000|2023-12-12 09:45:00|8378.6|8368.6|8383.6|8373.6|8385.9|8375.9|8378.6|8368.6|130
1702374600000|2023-12-12 09:50:00|8383.9|8373.9|8389.1|8379.1|8390.1|8380.1|8382.4|8372.4|101
1702374900000|2023-12-12 09:55:00|8388.9|8378.9|8386.6|8376.6|8388.9|8378.9|8384.1|8374.1|74
1702375200000|2023-12-12 10:00:00|8386.4|8376.4|8379.4|8369.4|8386.6|8376.6|8379.1|8369.1|137
1702375500000|2023-12-12 10:05:00|8379.1|8369.1|8380.1|8370.1|8386.6|8376.6|8378.9|8368.9|132
1702375800000|2023-12-12 10:10:00|8379.9|8369.9|8381.1|8371.1|8382.1|8372.1|8377.6|8367.6|131
1702376100000|2023-12-12 10:15:00|8381.4|8371.4|8380.4|8370.4|8383.9|8373.9|8379.4|8369.4|114
1702376400000|2023-12-12 10:20:00|8380.1|8370.1|8381.1|8371.1|8381.9|8371.9|8378.6|8368.6|59
1702376700000|2023-12-12 10:25:00|8381.4|8371.4|8381.4|8371.4|8382.9|8372.9|8378.9|8368.9|114
1702377000000|2023-12-12 10:30:00|8381.1|8371.1|8385.1|8375.1|8386.9|8376.9|8380.6|8370.6|91
1702377300000|2023-12-12 10:35:00|8384.9|8374.9|8391.9|8381.9|8392.8|8382.8|8384.1|8374.1|86
1702377600000|2023-12-12 10:40:00|8391.6|8381.6|8389.1|8379.1|8391.9|8381.9|8388.6|8378.6|101
1702377900000|2023-12-12 10:45:00|8389.4|8379.4|8393.6|8383.6|8393.6|8383.6|8389.4|8379.4|65
1702378200000|2023-12-12 10:50:00|8393.4|8383.4|8388.6|8378.6|8393.4|8383.4|8388.4|8378.4|73
1702378500000|2023-12-12 10:55:00|8388.4|8378.4|8382.9|8372.9|8388.6|8378.6|8382.9|8372.9|106
1702378800000|2023-12-12 11:00:00|8382.6|8372.6|8379.6|8369.6|8383.1|8373.1|8378.9|8368.9|77
1702379100000|2023-12-12 11:05:00|8379.4|8369.4|8383.4|8373.4|8384.4|8374.4|8375.9|8365.9|102
1702379400000|2023-12-12 11:10:00|8383.1|8373.1|8389.4|8379.4|8391.4|8381.4|8383.1|8373.1|114
1702379700000|2023-12-12 11:15:00|8388.9|8378.9|8386.9|8376.9|8391.4|8381.4|8384.1|8374.1|114
1702380000000|2023-12-12 11:20:00|8387.4|8377.4|8379.4|8369.4|8388.1|8378.1|8378.9|8368.9|125
1702380300000|2023-12-12 11:25:00|8379.6|8369.6|8379.4|8369.4|8382.4|8372.4|8378.4|8368.4|87
1702380600000|2023-12-12 11:30:00|8379.1|8369.1|8380.6|8370.6|8382.1|8372.1|8377.4|8367.4|92
1702380900000|2023-12-12 11:35:00|8380.4|8370.4|8374.6|8364.6|8383.1|8373.1|8370.6|8360.6|165
1702381200000|2023-12-12 11:40:00|8374.4|8364.4|8369.9|8359.9|8374.9|8364.9|8369.9|8359.9|98
1702381500000|2023-12-12 11:45:00|8370.1|8360.1|8370.9|8360.9|8372.4|8362.4|8364.8|8354.8|148
1702381800000|2023-12-12 11:50:00|8371.4|8361.4|8365.4|8355.4|8371.4|8361.4|8365.4|8355.4|122
1702382100000|2023-12-12 11:55:00|8365.6|8355.6|8368.4|8358.4|8370.4|8360.4|8364.9|8354.9|120
1702382400000|2023-12-12 12:00:00|8368.1|8358.1|8367.6|8357.6|8368.6|8358.6|8365.9|8355.9|102
1702382700000|2023-12-12 12:05:00|8367.9|8357.9|8366.4|8356.4|8369.9|8359.9|8366.4|8356.4|100
1702383000000|2023-12-12 12:10:00|8366.9|8356.9|8366.6|8356.6|8368.1|8358.1|8365.9|8355.9|93
1702383300000|2023-12-12 12:15:00|8366.4|8356.4|8365.1|8355.1|8367.6|8357.6|8361.9|8351.9|111
1702383600000|2023-12-12 12:20:00|8364.9|8354.9|8364.4|8354.4|8366.9|8356.9|8363.4|8353.4|121
1702383900000|2023-12-12 12:25:00|8364.6|8354.6|8364.1|8354.1|8368.4|8358.4|8361.4|8351.4|125
1702384200000|2023-12-12 12:30:00|8364.4|8354.4|8367.1|8357.1|8371.4|8361.4|8364.1|8354.1|224
1702384500000|2023-12-12 12:35:00|8367.4|8357.4|8372.4|8362.4|8373.9|8363.9|8366.9|8356.9|209
1702384800000|2023-12-12 12:40:00|8372.6|8362.6|8374.9|8364.9|8376.6|8366.6|8372.4|8362.4|111
1702385100000|2023-12-12 12:45:00|8375.1|8365.1|8374.6|8364.6|8376.4|8366.4|8372.4|8362.4|99
1702385400000|2023-12-12 12:50:00|8374.4|8364.4|8374.6|8364.6|8376.6|8366.6|8373.4|8363.4|153
1702385700000|2023-12-12 12:55:00|8374.9|8364.9|8375.9|8365.9|8378.4|8368.4|8372.9|8362.9|119
1702386000000|2023-12-12 13:00:00|8376.1|8366.1|8373.4|8363.4|8378.9|8368.9|8373.1|8363.1|292
1702386300000|2023-12-12 13:05:00|8373.6|8363.6|8369.4|8359.4|8376.6|8366.6|8369.4|8359.4|232
1702386600000|2023-12-12 13:10:00|8369.6|8359.6|8367.6|8357.6|8379.4|8369.4|8363.6|8353.6|295
1702386900000|2023-12-12 13:15:00|8368.1|8358.1|8365.1|8355.1|8368.9|8358.9|8364.1|8354.1|232
1702387200000|2023-12-12 13:20:00|8365.9|8355.9|8365.6|8355.6|8366.1|8356.1|8360.6|8350.6|174
1702387500000|2023-12-12 13:25:00|8365.9|8355.9|8372.9|8362.9|8373.1|8363.1|8365.9|8355.9|189
1702387800000|2023-12-12 13:30:00|8373.1|8363.1|8353.4|8343.4|8392.4|8372.4|8352.5|8342.5|630
1702388100000|2023-12-12 13:35:00|8353|8343|8348.6|8338.6|8361.3|8351.3|8348.4|8338.4|536
1702388400000|2023-12-12 13:40:00|8348.4|8338.4|8342.9|8332.9|8352.6|8342.6|8342.4|8332.4|389
1702388700000|2023-12-12 13:45:00|8343.1|8333.1|8343.6|8333.6|8345.1|8335.1|8332.6|8322.6|532
1702389000000|2023-12-12 13:50:00|8343.4|8333.4|8343.1|8333.1|8353.1|8343.1|8342.1|8332.1|409
1702389300000|2023-12-12 13:55:00|8343.4|8333.4|8338.9|8328.9|8348.6|8338.6|8335.6|8325.6|309
1702389600000|2023-12-12 14:00:00|8339.1|8329.1|8338.4|8328.4|8345.9|8335.9|8337.1|8327.1|341
1702389900000|2023-12-12 14:05:00|8338.6|8328.6|8341.1|8331.1|8342.6|8332.6|8335.6|8325.6|281
1702390200000|2023-12-12 14:10:00|8340.9|8330.9|8350.4|8340.4|8351.6|8341.6|8340.4|8330.4|307
1702390500000|2023-12-12 14:15:00|8350.6|8340.6|8353.1|8343.1|8353.6|8343.6|8345.9|8335.9|216
1702390800000|2023-12-12 14:20:00|8352.9|8342.9|8352.4|8342.4|8356.9|8346.9|8347.9|8337.9|238
1702391100000|2023-12-12 14:25:00|8352.1|8342.1|8349.1|8339.1|8355.9|8345.9|8348.9|8338.9|222
1702391400000|2023-12-12 14:30:00|8348.9|8338.9|8328.4|8318.4|8348.9|8338.9|8327.4|8317.4|404
1702391700000|2023-12-12 14:35:00|8328.6|8318.6|8323.9|8313.9|8328.9|8318.9|8319.1|8309.1|359
1702392000000|2023-12-12 14:40:00|8323.6|8313.6|8320.4|8310.4|8328.4|8318.4|8319.9|8309.9|408
1702392300000|2023-12-12 14:45:00|8319.9|8309.9|8314.1|8304.1|8322.1|8312.1|8312.6|8302.6|449
1702392600000|2023-12-12 14:50:00|8313.9|8303.9|8319.1|8309.1|8325.6|8315.6|8313.4|8303.4|336
1702392900000|2023-12-12 14:55:00|8319.4|8309.4|8315.6|8305.6|8323.1|8313.1|8314.4|8304.4|334
1702393200000|2023-12-12 15:00:00|8316.1|8306.1|8331.4|8321.4|8332.6|8322.6|8310.1|8300.1|353
1702393500000|2023-12-12 15:05:00|8331.1|8321.1|8341.4|8331.4|8341.9|8331.9|8330.1|8320.1|345
1702393800000|2023-12-12 15:10:00|8341.9|8331.9|8333.9|8323.9|8341.9|8331.9|8329.4|8319.4|246
1702394100000|2023-12-12 15:15:00|8334.1|8324.1|8336.4|8326.4|8343.4|8333.4|8333.9|8323.9|279
1702394400000|2023-12-12 15:20:00|8336.6|8326.6|8338.4|8328.4|8344.4|8334.4|8336.1|8326.1|234
1702394700000|2023-12-12 15:25:00|8338.6|8328.6|8335.6|8325.6|8338.9|8328.9|8333.6|8323.6|230
1702395000000|2023-12-12 15:30:00|8335.4|8325.4|8337.6|8327.6|8341.9|8331.9|8334.6|8324.6|187
1702395300000|2023-12-12 15:35:00|8337.4|8327.4|8337.9|8327.9|8339.1|8329.1|8333.6|8323.6|178
1702395600000|2023-12-12 15:40:00|8338.1|8328.1|8337.4|8327.4|8341.1|8331.1|8332.6|8322.6|208
1702395900000|2023-12-12 15:45:00|8337.1|8327.1|8343.1|8333.1|8343.1|8333.1|8332.9|8322.9|191
1702396200000|2023-12-12 15:50:00|8343.9|8333.9|8350.1|8340.1|8350.4|8340.4|8342.8|8332.8|267
1702396500000|2023-12-12 15:55:00|8349.6|8339.6|8355.1|8345.1|8355.6|8345.6|8347.9|8337.9|230
1702396800000|2023-12-12 16:00:00|8355.4|8345.4|8366.1|8356.1|8366.4|8356.4|8354.6|8344.6|251
1702397100000|2023-12-12 16:05:00|8366.4|8356.4|8368.9|8358.9|8370.1|8360.1|8366.4|8356.4|252
1702397400000|2023-12-12 16:10:00|8368.6|8358.6|8358.6|8348.6|8369.1|8359.1|8356.9|8346.9|239
1702397700000|2023-12-12 16:15:00|8358.9|8348.9|8350.1|8340.1|8360.6|8350.6|8348.9|8338.9|213
1702398000000|2023-12-12 16:20:00|8349.6|8339.6|8353.6|8343.6|8354.4|8344.4|8348.6|8338.6|111
1702398300000|2023-12-12 16:25:00|8353.9|8343.9|8355.6|8345.6|8356.6|8346.6|8350.6|8340.6|165
1702398600000|2023-12-12 16:30:00|8355.9|8345.9|8351.9|8341.9|8358.9|8348.9|8351.1|8341.1|198
1702398900000|2023-12-12 16:35:00|8352.1|8342.1|8357.1|8347.1|8358.1|8348.1|8351.6|8341.6|135
1702399200000|2023-12-12 16:40:00|8357.4|8347.4|8363.4|8353.4|8363.4|8353.4|8355.4|8345.4|173
1702399500000|2023-12-12 16:45:00|8362.9|8352.9|8354.6|8344.6|8364.9|8354.9|8354.6|8344.6|190
1702399800000|2023-12-12 16:50:00|8354.4|8344.4|8354.9|8344.9|8357.9|8347.9|8352.4|8342.4|156
1702400100000|2023-12-12 16:55:00|8354.6|8344.6|8356.1|8346.1|8357.1|8347.1|8350.4|8340.4|163
1702400400000|2023-12-12 17:00:00|8356.4|8346.4|8350.1|8340.1|8357.6|8347.6|8350.1|8340.1|71
1702400700000|2023-12-12 17:05:00|8349.6|8339.6|8341.4|8331.4|8350.9|8340.9|8340.6|8330.6|135
1702401000000|2023-12-12 17:10:00|8341.1|8331.1|8349.1|8339.1|8349.1|8339.1|8336.9|8326.9|102
1702401300000|2023-12-12 17:15:00|8349.4|8339.4|8349.4|8339.4|8355.6|8345.6|8347.6|8337.6|102
1702401600000|2023-12-12 17:20:00|8349.6|8339.6|8353.9|8343.9|8353.9|8343.9|8349.4|8339.4|101
1702401900000|2023-12-12 17:25:00|8354.1|8344.1|8349.1|8339.1|8354.6|8344.6|8347.1|8337.1|103
1702402200000|2023-12-12 17:30:00|8349.4|8339.4|8344.4|8334.4|8349.9|8339.9|8343.1|8333.1|122
1702402500000|2023-12-12 17:35:00|8343.9|8333.9|8338.9|8328.9|8345.9|8335.9|8338.9|8328.9|94
1702402800000|2023-12-12 17:40:00|8339.4|8329.4|8340.4|8330.4|8343.1|8333.1|8338.6|8328.6|77
1702403100000|2023-12-12 17:45:00|8340.6|8330.6|8338.1|8328.1|8341.4|8331.4|8337.6|8327.6|67
1702403400000|2023-12-12 17:50:00|8337.9|8327.9|8337.4|8327.4|8338.9|8328.9|8335.6|8325.6|113
1702403700000|2023-12-12 17:55:00|8337.6|8327.6|8338.8|8328.8|8340.3|8330.3|8337.1|8327.1|110
1702404000000|2023-12-12 18:00:00|8339|8329|8348.4|8338.4|8348.8|8338.8|8337.8|8327.8|177
1702404300000|2023-12-12 18:05:00|8348|8338|8348.5|8338.5|8348.8|8338.8|8343.4|8333.4|200
1702404600000|2023-12-12 18:10:00|8347.5|8337.5|8340.4|8330.4|8347.8|8337.8|8338.4|8328.4|126
1702404900000|2023-12-12 18:15:00|8340.1|8330.1|8340.8|8330.8|8342.3|8332.3|8339.4|8329.4|81
1702405200000|2023-12-12 18:20:00|8341|8331|8341.3|8331.3|8342.8|8332.8|8339.1|8329.1|75
1702405500000|2023-12-12 18:25:00|8341.1|8331.1|8342.3|8332.3|8342.3|8332.3|8340.4|8330.4|40
1702405800000|2023-12-12 18:30:00|8342|8332|8344.8|8334.8|8345.1|8335.1|8341.5|8331.5|58
1702406100000|2023-12-12 18:35:00|8345|8335|8345.3|8335.3|8346|8336|8344.3|8334.3|44
1702406400000|2023-12-12 18:40:00|8345.5|8335.5|8348.1|8338.1|8348.1|8338.1|8345.3|8335.3|47
1702406700000|2023-12-12 18:45:00|8348.4|8338.4|8345|8335|8348.6|8338.6|8343.6|8333.6|64
1702407000000|2023-12-12 18:50:00|8344.8|8334.8|8344.8|8334.8|8348|8338|8344.1|8334.1|71
1702407300000|2023-12-12 18:55:00|8344.5|8334.5|8353.6|8333.6|8354.3|8335|8344.3|8330|19
1702429200000|2023-12-13 01:00:00|8352|8342|8353.4|8343.4|8353.9|8343.9|8351.4|8341.4|94
1702429500000|2023-12-13 01:05:00|8352.9|8342.9|8354|8344|8354.5|8344.5|8350.1|8340.1|180
1702429800000|2023-12-13 01:10:00|8353.8|8343.8|8353.8|8343.8|8356|8346|8350.1|8340.1|162
1702430100000|2023-12-13 01:15:00|8353.5|8343.5|8353.8|8343.8|8355.8|8345.8|8351.1|8341.1|163
1702430400000|2023-12-13 01:20:00|8354|8344|8353.8|8343.8|8354.8|8344.8|8349.4|8339.4|136
1702430700000|2023-12-13 01:25:00|8354|8344|8355.4|8345.4|8357.9|8347.9|8354|8344|154
1702431000000|2023-12-13 01:30:00|8355.6|8345.6|8360.9|8350.9|8362.8|8352.8|8355.1|8345.1|219
1702431300000|2023-12-13 01:35:00|8360.8|8350.8|8351.9|8341.9|8361.4|8351.4|8349.1|8339.1|181
1702431600000|2023-12-13 01:40:00|8351.6|8341.6|8348|8338|8352.5|8342.5|8347.6|8337.6|161
1702431900000|2023-12-13 01:45:00|8347.8|8337.8|8343.9|8333.9|8349.4|8339.4|8341.9|8331.9|231
1702432200000|2023-12-13 01:50:00|8343.8|8333.8|8344.6|8334.6|8347|8337|8342.6|8332.6|220
1702432500000|2023-12-13 01:55:00|8344.8|8334.8|8347.3|8337.3|8349.5|8339.5|8344.1|8334.1|141
1702432800000|2023-12-13 02:00:00|8347.5|8337.5|8344.4|8334.4|8348|8338|8343.5|8333.5|163
1702433100000|2023-12-13 02:05:00|8344.6|8334.6|8341.8|8331.8|8345.6|8335.6|8340.1|8330.1|171
1702433400000|2023-12-13 02:10:00|8342|8332|8344.5|8334.5|8345.5|8335.5|8341.3|8331.3|177
1702433700000|2023-12-13 02:15:00|8344.3|8334.3|8346.4|8336.4|8346.4|8336.4|8343.3|8333.3|47
1702434000000|2023-12-13 02:20:00|8345.9|8335.9|8345.8|8335.8|8346.5|8336.5|8344.9|8334.9|46
1702434300000|2023-12-13 02:25:00|8345.6|8335.6|8344.3|8334.3|8346.1|8336.1|8344.3|8334.3|24
1702434600000|2023-12-13 02:30:00|8344|8334|8345.5|8335.5|8347.5|8337.5|8344|8334|104
1702434900000|2023-12-13 02:35:00|8345.8|8335.8|8346.3|8336.3|8346.5|8336.5|8343.1|8333.1|128
1702435200000|2023-12-13 02:40:00|8346.5|8336.5|8339.9|8329.9|8346.5|8336.5|8339.4|8329.4|119
1702435500000|2023-12-13 02:45:00|8340.1|8330.1|8338.5|8328.5|8341.8|8331.8|8337.8|8327.8|151
1702435800000|2023-12-13 02:50:00|8338.3|8328.3|8334.1|8324.1|8338.9|8328.9|8333.1|8323.1|233
1702436100000|2023-12-13 02:55:00|8334|8324|8332|8322|8335|8325|8331.1|8321.1|167
1702436400000|2023-12-13 03:00:00|8332.3|8322.3|8325|8315|8332.3|8322.3|8323.6|8313.6|195
1702436700000|2023-12-13 03:05:00|8325.3|8315.3|8329|8319|8331.8|8321.8|8325.3|8315.3|191
1702437000000|2023-12-13 03:10:00|8329.1|8319.1|8331|8321|8332.5|8322.5|8329|8319|210
1702437300000|2023-12-13 03:15:00|8330.8|8320.8|8330.3|8320.3|8331.8|8321.8|8328.3|8318.3|168
1702437600000|2023-12-13 03:20:00|8330|8320|8328.9|8318.9|8330|8320|8327.4|8317.4|137
1702437900000|2023-12-13 03:25:00|8328.6|8318.6|8331.1|8321.1|8332.1|8322.1|8328|8318|155
1702438200000|2023-12-13 03:30:00|8330.8|8320.8|8326.8|8316.8|8331.5|8321.5|8326.5|8316.5|54
1702438500000|2023-12-13 03:35:00|8326.9|8316.9|8328.4|8318.4|8329.6|8319.6|8326.9|8316.9|55
1702438800000|2023-12-13 03:40:00|8328.1|8318.1|8328.4|8318.4|8329.3|8319.3|8327.6|8317.6|24
1702439100000|2023-12-13 03:45:00|8328.1|8318.1|8326.9|8316.9|8328.8|8318.8|8326.5|8316.5|51
1702439400000|2023-12-13 03:50:00|8327.3|8317.3|8327|8317|8327.9|8317.9|8326.8|8316.8|38
1702439700000|2023-12-13 03:55:00|8327.1|8317.1|8326.5|8316.5|8327.5|8317.5|8326|8316|50
1702440000000|2023-12-13 04:00:00|8326.3|8316.3|8323.9|8313.9|8326.8|8316.8|8323.9|8313.9|44
1702440300000|2023-12-13 04:05:00|8324.3|8314.3|8322.5|8312.5|8324.9|8314.9|8322.3|8312.3|52
1702440600000|2023-12-13 04:10:00|8322.6|8312.6|8322|8312|8323.1|8313.1|8321.8|8311.8|44
1702440900000|2023-12-13 04:15:00|8322.3|8312.3|8321.6|8311.6|8322.4|8312.4|8321.4|8311.4|29
1702441200000|2023-12-13 04:20:00|8321.4|8311.4|8321.5|8311.5|8322.5|8312.5|8319.5|8309.5|53
1702441500000|2023-12-13 04:25:00|8321.8|8311.8|8324.8|8314.8|8325.8|8315.8|8321.8|8311.8|71
1702441800000|2023-12-13 04:30:00|8325|8315|8327.3|8317.3|8327.3|8317.3|8324.5|8314.5|76
1702442100000|2023-12-13 04:35:00|8327|8317|8327.5|8317.5|8327.5|8317.5|8326.5|8316.5|55
1702442400000|2023-12-13 04:40:00|8327.3|8317.3|8326.6|8316.6|8328.5|8318.5|8326.6|8316.6|50
1702442700000|2023-12-13 04:45:00|8326.4|8316.4|8325.6|8315.6|8326.4|8316.4|8324.8|8314.8|25
1702443000000|2023-12-13 04:50:00|8326|8316|8326|8316|8326.6|8316.6|8325.8|8315.8|31
1702443300000|2023-12-13 04:55:00|8326.1|8316.1|8325.3|8315.3|8326.1|8316.1|8325|8315|47
1702443600000|2023-12-13 05:00:00|8325|8315|8327.3|8317.3|8328.5|8318.5|8325|8315|76
1702443900000|2023-12-13 05:05:00|8327.4|8317.4|8326.5|8316.5|8328.4|8318.4|8325.8|8315.8|54
1702444200000|2023-12-13 05:10:00|8325.8|8315.8|8327.3|8317.3|8327.8|8317.8|8325.6|8315.6|55
1702444500000|2023-12-13 05:15:00|8327.5|8317.5|8326.6|8316.6|8328|8318|8325.9|8315.9|40
1702444800000|2023-12-13 05:20:00|8326.5|8316.5|8323.5|8313.5|8326.6|8316.6|8323.3|8313.3|62
1702445100000|2023-12-13 05:25:00|8323.8|8313.8|8324.5|8314.5|8325.5|8315.5|8323.8|8313.8|44
1702445400000|2023-12-13 05:30:00|8324.8|8314.8|8326.8|8316.8|8330.1|8320.1|8323.3|8313.3|233
1702445700000|2023-12-13 05:35:00|8327|8317|8325.8|8315.8|8327.8|8317.8|8322.8|8312.8|180
1702446000000|2023-12-13 05:40:00|8325.5|8315.5|8327.3|8317.3|8328.1|8318.1|8324.5|8314.5|125
1702446300000|2023-12-13 05:45:00|8327|8317|8327.6|8317.6|8330.6|8320.6|8325.8|8315.8|148
1702446600000|2023-12-13 05:50:00|8327.5|8317.5|8327.5|8317.5|8328.1|8318.1|8322.6|8312.6|145
1702446900000|2023-12-13 05:55:00|8327.3|8317.3|8327.3|8317.3|8328.3|8318.3|8325|8315|123
1702447200000|2023-12-13 06:00:00|8327.5|8317.5|8325.5|8315.5|8328.6|8318.6|8325.5|8315.5|148
1702447500000|2023-12-13 06:05:00|8325.9|8315.9|8324.1|8314.1|8328.1|8318.1|8323.4|8313.4|111
1702447800000|2023-12-13 06:10:00|8324.6|8314.6|8328.4|8318.4|8328.4|8318.4|8323.1|8313.1|153
1702448100000|2023-12-13 06:15:00|8328.1|8318.1|8326.4|8316.4|8330.9|8320.9|8325.3|8315.3|185
1702448400000|2023-12-13 06:20:00|8326.1|8316.1|8323|8313|8328.6|8318.6|8322.4|8312.4|133
1702448700000|2023-12-13 06:25:00|8322.5|8312.5|8316.9|8306.9|8323.4|8313.4|8315.8|8305.8|187
1702449000000|2023-12-13 06:30:00|8316.6|8306.6|8313.5|8303.5|8316.9|8306.9|8312.5|8302.5|173
1702449300000|2023-12-13 06:35:00|8313.3|8303.3|8318.3|8308.3|8318.3|8308.3|8312.3|8302.3|266
1702449600000|2023-12-13 06:40:00|8318.5|8308.5|8319.1|8309.1|8322.1|8312.1|8317.6|8307.6|196
1702449900000|2023-12-13 06:45:00|8318.6|8308.6|8314.4|8304.4|8319.4|8309.4|8312.5|8302.5|155
1702450200000|2023-12-13 06:50:00|8314.5|8304.5|8316.4|8306.4|8317.5|8307.5|8313.5|8303.5|171
1702450500000|2023-12-13 06:55:00|8316.6|8306.6|8314.9|8304.9|8320.1|8310.1|8314.9|8304.9|224
1702450800000|2023-12-13 07:00:00|8315.1|8305.1|8304.9|8294.9|8315.5|8305.5|8304.6|8294.6|180
1702451100000|2023-12-13 07:05:00|8305.3|8295.3|8310.3|8300.3|8311.3|8301.3|8304.8|8294.8|133
1702451400000|2023-12-13 07:10:00|8310|8300|8310|8300|8312.8|8302.8|8308.3|8298.3|131
1702451700000|2023-12-13 07:15:00|8310.3|8300.3|8308.3|8298.3|8311.8|8301.8|8303.8|8293.8|91
1702452000000|2023-12-13 07:20:00|8308|8298|8311.5|8301.5|8311.5|8301.5|8307.3|8297.3|74
1702452300000|2023-12-13 07:25:00|8311.3|8301.3|8309.3|8299.3|8311.9|8301.9|8308.1|8298.1|67
1702452600000|2023-12-13 07:30:00|8309|8299|8305.3|8295.3|8310.3|8300.3|8303.9|8293.9|111
1702452900000|2023-12-13 07:35:00|8304.9|8294.9|8298.3|8288.3|8306.5|8296.5|8296.6|8286.6|102
1702453200000|2023-12-13 07:40:00|8298.4|8288.4|8299.3|8289.3|8302.9|8292.9|8298.3|8288.3|120
1702453500000|2023-12-13 07:45:00|8299|8289|8296.8|8286.8|8300.3|8290.3|8293.9|8283.9|163
1702453800000|2023-12-13 07:50:00|8297|8287|8295|8285|8297.5|8287.5|8294.8|8284.8|159
1702454100000|2023-12-13 07:55:00|8294.6|8284.6|8297.6|8287.6|8299.4|8289.4|8293.6|8283.6|108
1702454400000|2023-12-13 08:00:00|8296.6|8286.6|8292.4|8282.4|8299.9|8289.9|8291.9|8281.9|169
1702454700000|2023-12-13 08:05:00|8292.6|8282.6|8304.3|8294.3|8305.9|8295.9|8290.9|8280.9|259
1702455000000|2023-12-13 08:10:00|8304.4|8294.4|8307.9|8297.9|8312.8|8302.8|8301|8291|217
1702455300000|2023-12-13 08:15:00|8308.1|8298.1|8310.1|8300.1|8311.4|8301.4|8306.4|8296.4|225
1702455600000|2023-12-13 08:20:00|8309.9|8299.9|8297.4|8287.4|8310.4|8300.4|8295.9|8285.9|194
1702455900000|2023-12-13 08:25:00|8297.1|8287.1|8297.9|8287.9|8302.6|8292.6|8296.4|8286.4|155
1702456200000|2023-12-13 08:30:00|8298.1|8288.1|8299.6|8289.6|8299.6|8289.6|8293.4|8283.4|141
1702456500000|2023-12-13 08:35:00|8299.9|8289.9|8301.1|8291.1|8305.1|8295.1|8298.4|8288.4|166
1702456800000|2023-12-13 08:40:00|8300.9|8290.9|8299.4|8289.4|8301.4|8291.4|8298.6|8288.6|88
1702457100000|2023-12-13 08:45:00|8299.1|8289.1|8298.4|8288.4|8299.4|8289.4|8292.6|8282.6|103
1702457400000|2023-12-13 08:50:00|8298.1|8288.1|8299.1|8289.1|8301.1|8291.1|8297.1|8287.1|81
1702457700000|2023-12-13 08:55:00|8298.4|8288.4|8304.4|8294.4|8304.4|8294.4|8297.9|8287.9|115
1702458000000|2023-12-13 09:00:00|8304.1|8294.1|8282.8|8272.8|8304.1|8294.1|8276.5|8261.1|299
1702458300000|2023-12-13 09:05:00|8282.9|8272.9|8284.9|8274.9|8285.4|8275.4|8272.5|8262.5|210
1702458600000|2023-12-13 09:10:00|8284.6|8274.6|8281.9|8271.9|8285.6|8275.6|8277.4|8267.4|169
1702458900000|2023-12-13 09:15:00|8282.1|8272.1|8291.1|8281.1|8295.6|8285.6|8282.1|8272.1|210
1702459200000|2023-12-13 09:20:00|8291.4|8281.4|8300.1|8290.1|8300.4|8290.4|8290.9|8280.9|186
1702459500000|2023-12-13 09:25:00|8299.9|8289.9|8311.9|8301.9|8317.3|8307.3|8295.9|8285.9|195
1702459800000|2023-12-13 09:30:00|8311.6|8301.6|8310.1|8300.1|8313.6|8303.6|8308.6|8298.6|98
1702460100000|2023-12-13 09:35:00|8309.9|8299.9|8317.4|8307.4|8318.9|8308.9|8307.1|8297.1|127
1702460400000|2023-12-13 09:40:00|8317.6|8307.6|8332.9|8322.9|8333.1|8323.1|8317.6|8307.6|156
1702460700000|2023-12-13 09:45:00|8332.6|8322.6|8312.6|8302.6|8332.9|8322.9|8311.3|8301.3|207
1702461000000|2023-12-13 09:50:00|8312.9|8302.9|8307.9|8297.9|8317.1|8307.1|8307.9|8297.9|132
1702461300000|2023-12-13 09:55:00|8307.6|8297.6|8312.4|8302.4|8312.6|8302.6|8306.6|8296.6|127
1702461600000|2023-12-13 10:00:00|8312.6|8302.6|8311.9|8301.9|8313.1|8303.1|8306.9|8296.9|97
1702461900000|2023-12-13 10:05:00|8312.1|8302.1|8309.1|8299.1|8312.4|8302.4|8307.9|8297.9|70
1702462200000|2023-12-13 10:10:00|8309.4|8299.4|8311.9|8301.9|8312.6|8302.6|8308.1|8298.1|51
1702462500000|2023-12-13 10:15:00|8312.1|8302.1|8305.9|8295.9|8314.4|8304.4|8305.9|8295.9|74
1702462800000|2023-12-13 10:20:00|8306.1|8296.1|8304.4|8294.4|8311.1|8301.1|8303.4|8293.4|124
1702463100000|2023-12-13 10:25:00|8304.1|8294.1|8302.1|8292.1|8304.1|8294.1|8300.4|8290.4|138
1702463400000|2023-12-13 10:30:00|8301.9|8291.9|8303.9|8293.9|8306.6|8296.6|8301.6|8291.6|110
1702463700000|2023-12-13 10:35:00|8303.6|8293.6|8298.9|8288.9|8303.6|8293.6|8298.6|8288.6|94
1702464000000|2023-12-13 10:40:00|8298.6|8288.6|8296.9|8286.9|8300.1|8290.1|8295.6|8285.6|60
1702464300000|2023-12-13 10:45:00|8296.6|8286.6|8300.9|8290.9|8302.6|8292.6|8296.4|8286.4|91
1702464600000|2023-12-13 10:50:00|8301.1|8291.1|8303.4|8293.4|8304.9|8294.9|8301.1|8291.1|97
1702464900000|2023-12-13 10:55:00|8303.1|8293.1|8307.1|8297.1|8308.4|8298.4|8302.6|8292.6|86
1702465200000|2023-12-13 11:00:00|8307.4|8297.4|8307.4|8297.4|8310.4|8300.4|8305.6|8295.6|82
1702465500000|2023-12-13 11:05:00|8307.6|8297.6|8306.9|8296.9|8309.4|8299.4|8306.4|8296.4|68
1702465800000|2023-12-13 11:10:00|8307.1|8297.1|8309.9|8299.9|8309.9|8299.9|8304.1|8294.1|43
1702466100000|2023-12-13 11:15:00|8310.1|8300.1|8303.6|8293.6|8310.1|8300.1|8303.6|8293.6|58
1702466400000|2023-12-13 11:20:00|8303.4|8293.4|8303.6|8293.6|8306.6|8296.6|8303.4|8293.4|68
1702466700000|2023-12-13 11:25:00|8303.9|8293.9|8299.4|8289.4|8304.1|8294.1|8299.1|8289.1|71
1702467000000|2023-12-13 11:30:00|8299.6|8289.6|8298.6|8288.6|8299.9|8289.9|8298.1|8288.1|61
1702467300000|2023-12-13 11:35:00|8298.9|8288.9|8299.6|8289.6|8299.6|8289.6|8298.1|8288.1|46
1702467600000|2023-12-13 11:40:00|8299.9|8289.9|8303.4|8293.4|8305.1|8295.1|8299.9|8289.9|75
1702467900000|2023-12-13 11:45:00|8303.1|8293.1|8299.1|8289.1|8303.1|8293.1|8297.9|8287.9|60
1702468200000|2023-12-13 11:50:00|8299.4|8289.4|8303.1|8293.1|8304.4|8294.4|8297.9|8287.9|98
1702468500000|2023-12-13 11:55:00|8302.9|8292.9|8307.9|8297.9|8307.9|8297.9|8302.6|8292.6|123
1702468800000|2023-12-13 12:00:00|8308.1|8298.1|8306.9|8296.9|8310.4|8300.4|8306.9|8296.9|126
1702469100000|2023-12-13 12:05:00|8306.6|8296.6|8304.4|8294.4|8307.9|8297.9|8302.1|8292.1|71
1702469400000|2023-12-13 12:10:00|8303.9|8293.9|8305.9|8295.9|8306.4|8296.4|8303.4|8293.4|67
1702469700000|2023-12-13 12:15:00|8306.1|8296.1|8303.9|8293.9|8307.6|8297.6|8303.4|8293.4|71
1702470000000|2023-12-13 12:20:00|8304.1|8294.1|8302.4|8292.4|8304.6|8294.6|8299.1|8289.1|131
1702470300000|2023-12-13 12:25:00|8302.6|8292.6|8303.9|8293.9|8306.9|8296.9|8302.1|8292.1|161
1702470600000|2023-12-13 12:30:00|8303.6|8293.6|8300.9|8290.9|8306.4|8296.4|8298.6|8288.6|229
1702470900000|2023-12-13 12:35:00|8301.1|8291.1|8303.1|8293.1|8304.4|8294.4|8300.4|8290.4|127
1702471200000|2023-12-13 12:40:00|8303.4|8293.4|8307.1|8297.1|8307.9|8297.9|8303.4|8293.4|77
1702471500000|2023-12-13 12:45:00|8306.9|8296.9|8306.6|8296.6|8308.4|8298.4|8305.4|8295.4|70
1702471800000|2023-12-13 12:50:00|8306.4|8296.4|8302.4|8292.4|8306.6|8296.6|8301.4|8291.4|126
1702472100000|2023-12-13 12:55:00|8302.1|8292.1|8302.4|8292.4|8304.4|8294.4|8299.9|8289.9|184
1702472400000|2023-12-13 13:00:00|8302.6|8292.6|8313.4|8303.4|8317.5|8307.5|8302.6|8292.6|498
1702472700000|2023-12-13 13:05:00|8313.6|8303.6|8315.4|8305.4|8317.4|8307.4|8311.9|8301.9|258
1702473000000|2023-12-13 13:10:00|8315.1|8305.1|8320.9|8310.9|8324.1|8314.1|8314.1|8304.1|255
1702473300000|2023-12-13 13:15:00|8320.4|8310.4|8320.4|8310.4|8321.6|8311.6|8314.4|8304.4|171
1702473600000|2023-12-13 13:20:00|8320.6|8310.6|8324.1|8314.1|8328.1|8318.1|8319.1|8309.1|259
1702473900000|2023-12-13 13:25:00|8324.4|8314.4|8322.9|8312.9|8325.6|8315.6|8322.1|8312.1|143
1702474200000|2023-12-13 13:30:00|8322.6|8312.6|8337.1|8327.1|8346.8|8336.8|8321.6|8311.6|420
1702474500000|2023-12-13 13:35:00|8336.9|8326.9|8339.9|8329.9|8340.4|8330.4|8330.4|8320.4|265
1702474800000|2023-12-13 13:40:00|8340.1|8330.1|8334.4|8324.4|8340.1|8330.1|8328.6|8318.6|288
1702475100000|2023-12-13 13:45:00|8334.6|8324.6|8338.6|8328.6|8338.6|8328.6|8332.4|8322.4|245
1702475400000|2023-12-13 13:50:00|8338.4|8328.4|8342.9|8332.9|8344.6|8334.6|8337.6|8327.6|215
1702475700000|2023-12-13 13:55:00|8342.6|8332.6|8343.4|8333.4|8344.6|8334.6|8338.1|8328.1|225
1702476000000|2023-12-13 14:00:00|8343.1|8333.1|8343.6|8333.6|8346.9|8336.9|8341.9|8331.9|233
1702476300000|2023-12-13 14:05:00|8343.9|8333.9|8347.9|8337.9|8350.6|8340.6|8342.1|8332.1|163
1702476600000|2023-12-13 14:10:00|8347.6|8337.6|8342.4|8332.4|8350.6|8340.6|8340.4|8330.4|208
1702476900000|2023-12-13 14:15:00|8342.6|8332.6|8339.4|8329.4|8346.9|8336.9|8338.1|8328.1|236
1702477200000|2023-12-13 14:20:00|8339.6|8329.6|8334.9|8324.9|8340.1|8330.1|8334.4|8324.4|237
1702477500000|2023-12-13 14:25:00|8335.1|8325.1|8340.6|8330.6|8341.9|8331.9|8328.9|8318.9|207
1702477800000|2023-12-13 14:30:00|8340.4|8330.4|8337.9|8327.9|8343.1|8333.1|8331.4|8321.4|306
1702478100000|2023-12-13 14:35:00|8338.1|8328.1|8334.1|8324.1|8340.6|8330.6|8333.9|8323.9|258
1702478400000|2023-12-13 14:40:00|8334.4|8324.4|8339.1|8329.1|8339.1|8329.1|8333.4|8323.4|194
1702478700000|2023-12-13 14:45:00|8338.9|8328.9|8335.9|8325.9|8343.6|8333.6|8334.1|8324.1|264
1702479000000|2023-12-13 14:50:00|8335.6|8325.6|8333.9|8323.9|8337.6|8327.6|8329.4|8319.4|185
1702479300000|2023-12-13 14:55:00|8335.1|8325.1|8334.1|8324.1|8335.9|8325.9|8331.1|8321.1|154
1702479600000|2023-12-13 15:00:00|8332.4|8322.4|8333.4|8323.4|8337.4|8327.4|8331.6|8321.6|188
1702479900000|2023-12-13 15:05:00|8333.6|8323.6|8328.6|8318.6|8334.9|8324.9|8328.6|8318.6|194
1702480200000|2023-12-13 15:10:00|8328.9|8318.9|8327.4|8317.4|8335.9|8325.9|8327.4|8317.4|201
1702480500000|2023-12-13 15:15:00|8327.6|8317.6|8322.9|8312.9|8328.6|8318.6|8321.1|8311.1|193
1702480800000|2023-12-13 15:20:00|8323.1|8313.1|8318.9|8308.9|8323.1|8313.1|8317.9|8307.9|205
1702481100000|2023-12-13 15:25:00|8319.1|8309.1|8322.4|8312.4|8323.9|8313.9|8318.6|8308.6|218
1702481400000|2023-12-13 15:30:00|8322.6|8312.6|8324.6|8314.6|8328.1|8318.1|8321.4|8311.4|176
1702481700000|2023-12-13 15:35:00|8324.4|8314.4|8318.9|8308.9|8326.6|8316.6|8318.4|8308.4|223
1702482000000|2023-12-13 15:40:00|8318.6|8308.6|8324.6|8314.6|8326.1|8316.1|8317.6|8307.6|211
1702482300000|2023-12-13 15:45:00|8324.9|8314.9|8328.6|8318.6|8328.6|8318.6|8323.1|8313.1|170
1702482600000|2023-12-13 15:50:00|8329.1|8319.1|8330.9|8320.9|8331.9|8321.9|8326.4|8316.4|193
1702482900000|2023-12-13 15:55:00|8331.1|8321.1|8330.6|8320.6|8331.1|8321.1|8328.6|8318.6|107
1702483200000|2023-12-13 16:00:00|8330.9|8320.9|8330.1|8320.1|8335.9|8325.9|8329.1|8319.1|137
1702483500000|2023-12-13 16:05:00|8329.9|8319.9|8326.6|8316.6|8330.4|8320.4|8318.6|8308.6|192
1702483800000|2023-12-13 16:10:00|8326.9|8316.9|8327.4|8317.4|8328.6|8318.6|8322.6|8312.6|173
1702484100000|2023-12-13 16:15:00|8327.1|8317.1|8343.9|8333.9|8344|8334|8326.1|8316.1|208
1702484400000|2023-12-13 16:20:00|8343.8|8333.8|8345.1|8335.1|8347.9|8337.9|8343.1|8333.1|173
1702484700000|2023-12-13 16:25:00|8344.9|8334.9|8343.1|8333.1|8347.1|8337.1|8342.6|8332.6|123
1702485000000|2023-12-13 16:30:00|8343.4|8333.4|8340.4|8330.4|8345.6|8335.6|8337.4|8327.4|150
1702485300000|2023-12-13 16:35:00|8340.1|8330.1|8338.6|8328.6|8340.1|8330.1|8335.1|8325.1|163
1702485600000|2023-12-13 16:40:00|8338.9|8328.9|8335.4|8325.4|8343.6|8333.6|8335.4|8325.4|155
1702485900000|2023-12-13 16:45:00|8334.9|8324.9|8339.4|8329.4|8339.9|8329.9|8329.6|8319.6|136
1702486200000|2023-12-13 16:50:00|8339.1|8329.1|8340.1|8330.1|8341.6|8331.6|8337.1|8327.1|127
1702486500000|2023-12-13 16:55:00|8340.4|8330.4|8336.9|8326.9|8341.4|8331.4|8335.9|8325.9|130
1702486800000|2023-12-13 17:00:00|8337.1|8327.1|8344.4|8334.4|8344.4|8334.4|8336.9|8326.9|84
1702487100000|2023-12-13 17:05:00|8344.6|8334.6|8356.6|8346.6|8357.4|8347.4|8342.9|8332.9|112
1702487400000|2023-12-13 17:10:00|8357.1|8347.1|8358.4|8348.4|8362.1|8352.1|8355.8|8345.8|122
1702487700000|2023-12-13 17:15:00|8358.6|8348.6|8352.4|8342.4|8359.1|8349.1|8351.6|8341.6|109
1702488000000|2023-12-13 17:20:00|8352.1|8342.1|8346.4|8336.4|8355.9|8345.9|8344.9|8334.9|153
1702488300000|2023-12-13 17:25:00|8346.6|8336.6|8346.9|8336.9|8354.1|8344.1|8346.6|8336.6|77
1702488600000|2023-12-13 17:30:00|8346.6|8336.6|8347.9|8337.9|8348.9|8338.9|8343.9|8333.9|84
1702488900000|2023-12-13 17:35:00|8348.1|8338.1|8346.9|8336.9|8349.1|8339.1|8346.4|8336.4|84
1702489200000|2023-12-13 17:40:00|8346.6|8336.6|8346.6|8336.6|8348.6|8338.6|8345.6|8335.6|75
1702489500000|2023-12-13 17:45:00|8346.4|8336.4|8347.9|8337.9|8347.9|8337.9|8344.1|8334.1|48
1702489800000|2023-12-13 17:50:00|8348.1|8338.1|8342.4|8332.4|8350.1|8340.1|8341.9|8331.9|107
1702490100000|2023-12-13 17:55:00|8342.1|8332.1|8343.6|8333.6|8347.5|8337.5|8341.6|8331.6|136
1702490400000|2023-12-13 18:00:00|8343.9|8333.9|8339|8329|8344.4|8334.4|8336.8|8326.8|56
1702490700000|2023-12-13 18:05:00|8339.3|8329.3|8337.5|8327.5|8339.8|8329.8|8336.8|8326.8|47
1702491000000|2023-12-13 18:10:00|8337.3|8327.3|8340|8330|8340|8330|8337|8327|48
1702491300000|2023-12-13 18:15:00|8340.3|8330.3|8341.1|8331.1|8341.3|8331.3|8339.8|8329.8|36
1702491600000|2023-12-13 18:20:00|8341.4|8331.4|8343.8|8333.8|8345.6|8335.6|8341|8331|32
1702491900000|2023-12-13 18:25:00|8343.5|8333.5|8341|8331|8344|8334|8340.8|8330.8|64
1702492200000|2023-12-13 18:30:00|8340.8|8330.8|8341.8|8331.8|8342.1|8332.1|8340.8|8330.8|28
1702492500000|2023-12-13 18:35:00|8341.9|8331.9|8341|8331|8343|8333|8339.8|8329.8|57
1702492800000|2023-12-13 18:40:00|8341.3|8331.3|8341.5|8331.5|8341.5|8331.5|8340|8330|36
1702493100000|2023-12-13 18:45:00|8341.8|8331.8|8344|8334|8344|8334|8341.5|8331.5|45
1702493400000|2023-12-13 18:50:00|8343.8|8333.8|8345.1|8335.1|8345.6|8335.6|8341|8331|74
1702493700000|2023-12-13 18:55:00|8345|8335|8346.5|8326.5|8350|8335.1|8345|8325.9|15
1702515600000|2023-12-14 01:00:00|8458.3|8448.3|8458|8448|8466.6|8456.6|8453.4|8443.4|344
1702515900000|2023-12-14 01:05:00|8458.5|8448.5|8457|8447|8460|8450|8452.5|8442.5|381
1702516200000|2023-12-14 01:10:00|8457.3|8447.3|8449.9|8439.9|8457.9|8447.9|8447.8|8437.8|396
1702516500000|2023-12-14 01:15:00|8449.6|8439.6|8447.5|8437.5|8449.6|8439.6|8443.3|8433.3|353
1702516800000|2023-12-14 01:20:00|8447.3|8437.3|8444.8|8434.8|8448.4|8438.4|8440.3|8430.3|386
1702517100000|2023-12-14 01:25:00|8444.5|8434.5|8436.8|8426.8|8444.5|8434.5|8435.8|8425.8|248
1702517400000|2023-12-14 01:30:00|8437|8427|8433.8|8423.8|8440|8430|8432.3|8422.3|393
1702517700000|2023-12-14 01:35:00|8434|8424|8429.6|8419.6|8437.5|8427.5|8429.5|8419.5|346
1702518000000|2023-12-14 01:40:00|8430.3|8420.3|8428.8|8418.8|8430.6|8420.6|8425.9|8415.9|216
1702518300000|2023-12-14 01:45:00|8428.9|8418.9|8434.3|8424.3|8434.8|8424.8|8427|8417|211
1702518600000|2023-12-14 01:50:00|8434.8|8424.8|8429.8|8419.8|8437|8427|8429|8419|219
1702518900000|2023-12-14 01:55:00|8430.3|8420.3|8436.8|8426.8|8437.5|8427.5|8429.5|8419.5|210
1702519200000|2023-12-14 02:00:00|8436.5|8426.5|8433.1|8423.1|8437|8427|8430.3|8420.3|245
1702519500000|2023-12-14 02:05:00|8432.9|8422.9|8434|8424|8434.5|8424.5|8431.3|8421.3|205
1702519800000|2023-12-14 02:10:00|8433.8|8423.8|8435.3|8425.3|8437|8427|8433.5|8423.5|183
1702520100000|2023-12-14 02:15:00|8435.1|8425.1|8434.5|8424.5|8437.3|8427.3|8434.1|8424.1|139
1702520400000|2023-12-14 02:20:00|8434.3|8424.3|8435|8425|8435.8|8425.8|8430.4|8420.4|190
1702520700000|2023-12-14 02:25:00|8434.8|8424.8|8435.3|8425.3|8436.8|8426.8|8434|8424|114
1702521000000|2023-12-14 02:30:00|8435|8425|8429.8|8419.8|8435|8425|8427.5|8417.5|244
1702521300000|2023-12-14 02:35:00|8430.1|8420.1|8427.3|8417.3|8431.5|8421.5|8425.6|8415.6|228
1702521600000|2023-12-14 02:40:00|8427.8|8417.8|8427.5|8417.5|8427.8|8417.8|8425.5|8415.5|136
1702521900000|2023-12-14 02:45:00|8427.8|8417.8|8431.3|8421.3|8431.5|8421.5|8427.3|8417.3|147
1702522200000|2023-12-14 02:50:00|8431.8|8421.8|8434.8|8424.8|8436.8|8426.8|8431.8|8421.8|217
1702522500000|2023-12-14 02:55:00|8435|8425|8439.4|8429.4|8441.6|8431.6|8433.5|8423.5|179
1702522800000|2023-12-14 03:00:00|8439.8|8429.8|8440.8|8430.8|8441.9|8431.9|8439.4|8429.4|160
1702523100000|2023-12-14 03:05:00|8440.5|8430.5|8444.8|8434.8|8447|8437|8439.5|8429.5|146
1702523400000|2023-12-14 03:10:00|8444.5|8434.5|8449.1|8439.1|8449.4|8439.4|8442.5|8432.5|115
1702523700000|2023-12-14 03:15:00|8449.4|8439.4|8445.6|8435.6|8449.4|8439.4|8445.1|8435.1|101
1702524000000|2023-12-14 03:20:00|8445.4|8435.4|8446.3|8436.3|8447.3|8437.3|8443.8|8433.8|104
1702524300000|2023-12-14 03:25:00|8446|8436|8448.9|8438.9|8449.1|8439.1|8445.5|8435.5|164
1702524600000|2023-12-14 03:30:00|8448.6|8438.6|8446.8|8436.8|8449.1|8439.1|8445.4|8435.4|102
1702524900000|2023-12-14 03:35:00|8446.5|8436.5|8447.5|8437.5|8447.5|8437.5|8445.8|8435.8|70
1702525200000|2023-12-14 03:40:00|8447.8|8437.8|8445.8|8435.8|8448.4|8438.4|8445.3|8435.3|69
1702525500000|2023-12-14 03:45:00|8445.5|8435.5|8439.9|8429.9|8445.8|8435.8|8439.4|8429.4|84
1702525800000|2023-12-14 03:50:00|8439.8|8429.8|8439|8429|8441.5|8431.5|8437|8427|94
1702526100000|2023-12-14 03:55:00|8439.5|8429.5|8436.8|8426.8|8439.6|8429.6|8435.8|8425.8|72
1702526400000|2023-12-14 04:00:00|8436.5|8426.5|8438.1|8428.1|8439.8|8429.8|8435.1|8425.1|90
1702526700000|2023-12-14 04:05:00|8438|8428|8441.1|8431.1|8441.9|8431.9|8438|8428|76
1702527000000|2023-12-14 04:10:00|8441.4|8431.4|8439.8|8429.8|8441.4|8431.4|8439.3|8429.3|68
1702527300000|2023-12-14 04:15:00|8440|8430|8442.8|8432.8|8442.8|8432.8|8439.8|8429.8|52
1702527600000|2023-12-14 04:20:00|8442.5|8432.5|8447.6|8437.6|8450|8440|8441.5|8431.5|57
1702527900000|2023-12-14 04:25:00|8447.8|8437.8|8443|8433|8448.3|8438.3|8442.5|8432.5|83
1702528200000|2023-12-14 04:30:00|8442.8|8432.8|8442.8|8432.8|8443.8|8433.8|8442.5|8432.5|72
1702528500000|2023-12-14 04:35:00|8442.5|8432.5|8444.8|8434.8|8445.5|8435.5|8442.3|8432.3|51
1702528800000|2023-12-14 04:40:00|8445|8435|8444.5|8434.5|8445.4|8435.4|8443.5|8433.5|71
1702529100000|2023-12-14 04:45:00|8444.8|8434.8|8446.5|8436.5|8446.5|8436.5|8444.5|8434.5|41
1702529400000|2023-12-14 04:50:00|8446.8|8436.8|8444.5|8434.5|8446.8|8436.8|8443.5|8433.5|42
1702529700000|2023-12-14 04:55:00|8444.3|8434.3|8442.8|8432.8|8444.8|8434.8|8442.5|8432.5|53
1702530000000|2023-12-14 05:00:00|8442.5|8432.5|8438.5|8428.5|8442.5|8432.5|8436.1|8426.1|106
1702530300000|2023-12-14 05:05:00|8438.3|8428.3|8438.3|8428.3|8441.4|8431.4|8437.6|8427.6|63
1702530600000|2023-12-14 05:10:00|8438.1|8428.1|8438.1|8428.1|8439.5|8429.5|8436.6|8426.6|96
1702530900000|2023-12-14 05:15:00|8438|8428|8432.8|8422.8|8441.4|8431.4|8432.8|8422.8|100
1702531200000|2023-12-14 05:20:00|8433|8423|8437.3|8427.3|8439.3|8429.3|8433|8423|66
1702531500000|2023-12-14 05:25:00|8437.5|8427.5|8441.5|8431.5|8442|8432|8437.3|8427.3|99
1702531800000|2023-12-14 05:30:00|8441.3|8431.3|8430.9|8420.9|8441.3|8431.3|8429.6|8419.6|206
1702532100000|2023-12-14 05:35:00|8431.1|8421.1|8440.5|8430.5|8441.3|8431.3|8430.6|8420.6|285
1702532400000|2023-12-14 05:40:00|8440.9|8430.9|8438.5|8428.5|8442.5|8432.5|8438.1|8428.1|203
1702532700000|2023-12-14 05:45:00|8438.3|8428.3|8439.8|8429.8|8442.8|8432.8|8438.1|8428.1|126
1702533000000|2023-12-14 05:50:00|8439.4|8429.4|8444|8434|8444.8|8434.8|8438.5|8428.5|118
1702533300000|2023-12-14 05:55:00|8444.3|8434.3|8446.3|8436.3|8447.9|8437.9|8442.5|8432.5|126
1702533600000|2023-12-14 06:00:00|8446.5|8436.5|8448.9|8438.9|8449.1|8439.1|8444|8434|177
1702533900000|2023-12-14 06:05:00|8448.6|8438.6|8448.5|8438.5|8452.8|8442.8|8446.8|8436.8|182
1702534200000|2023-12-14 06:10:00|8448.8|8438.8|8454.9|8444.9|8454.9|8444.9|8448.3|8438.3|177
1702534500000|2023-12-14 06:15:00|8454.6|8444.6|8452.8|8442.8|8456.5|8446.5|8452.5|8442.5|162
1702534800000|2023-12-14 06:20:00|8453|8443|8451.8|8441.8|8453.8|8443.8|8450.5|8440.5|128
1702535100000|2023-12-14 06:25:00|8451.5|8441.5|8449.3|8439.3|8452.3|8442.3|8447.8|8437.8|143
1702535400000|2023-12-14 06:30:00|8449.5|8439.5|8453.5|8443.5|8453.6|8443.6|8447|8437|180
1702535700000|2023-12-14 06:35:00|8453.3|8443.3|8452.8|8442.8|8454.6|8444.6|8452.5|8442.5|156
1702536000000|2023-12-14 06:40:00|8452.5|8442.5|8453|8443|8453.4|8443.4|8450.4|8440.4|163
1702536300000|2023-12-14 06:45:00|8453.1|8443.1|8451.6|8441.6|8454.9|8444.9|8450.4|8440.4|231
1702536600000|2023-12-14 06:50:00|8451.4|8441.4|8451.9|8441.9|8453.9|8443.9|8450.6|8440.6|196
1702536900000|2023-12-14 06:55:00|8451.6|8441.6|8452.8|8442.8|8454.5|8444.5|8451.5|8441.5|131
1702537200000|2023-12-14 07:00:00|8452.5|8442.5|8460.1|8450.1|8470.5|8460.5|8452.5|8442.5|223
1702537500000|2023-12-14 07:05:00|8460|8450|8451.4|8441.4|8462|8452|8448.9|8438.9|302
1702537800000|2023-12-14 07:10:00|8451.6|8441.6|8440|8430|8452.1|8442.1|8439.9|8429.9|219
1702538100000|2023-12-14 07:15:00|8439.8|8429.8|8446.4|8436.4|8446.6|8436.6|8439.8|8429.8|175
1702538400000|2023-12-14 07:20:00|8446.1|8436.1|8444.3|8434.3|8447.5|8437.5|8442.1|8432.1|156
1702538700000|2023-12-14 07:25:00|8444.5|8434.5|8444.3|8434.3|8450.9|8440.9|8443.8|8433.8|203
1702539000000|2023-12-14 07:30:00|8444|8434|8443.3|8433.3|8444.3|8434.3|8434.1|8424.1|135
1702539300000|2023-12-14 07:35:00|8443|8433|8455.6|8445.6|8458.1|8448.1|8441.3|8431.3|249
1702539600000|2023-12-14 07:40:00|8455.8|8445.8|8457.3|8447.3|8457.8|8447.8|8452.8|8442.8|172
1702539900000|2023-12-14 07:45:00|8457.5|8447.5|8458.8|8448.8|8462.8|8452.8|8456|8446|147
1702540200000|2023-12-14 07:50:00|8458.6|8448.6|8457|8447|8458.6|8448.6|8453.1|8443.1|122
1702540500000|2023-12-14 07:55:00|8456.8|8446.8|8463.4|8453.4|8467.9|8457.9|8456.8|8446.8|158
1702540800000|2023-12-14 08:00:00|8463.1|8453.1|8504|8494|8504.9|8494.3|8463.1|8453.1|422
1702541100000|2023-12-14 08:05:00|8503.8|8493.8|8519.8|8509.8|8523.5|8513.5|8496.3|8485.4|442
1702541400000|2023-12-14 08:10:00|8521|8511|8519.1|8509.1|8522|8512|8508.9|8498.9|401
1702541700000|2023-12-14 08:15:00|8518.6|8508.6|8521.1|8511.1|8530.3|8520.3|8518.6|8508.6|336
1702542000000|2023-12-14 08:20:00|8521.4|8511.4|8532.9|8522.9|8534.3|8524.3|8518.6|8508.6|301
1702542300000|2023-12-14 08:25:00|8533.1|8523.1|8534.1|8524.1|8538.6|8528.6|8530.1|8520.1|237
1702542600000|2023-12-14 08:30:00|8533.9|8523.9|8532.4|8522.4|8537.6|8527.6|8524.1|8514.1|294
1702542900000|2023-12-14 08:35:00|8532.6|8522.6|8528.4|8518.4|8536.4|8526.4|8526.4|8516.4|284
1702543200000|2023-12-14 08:40:00|8528.6|8518.6|8516.6|8506.6|8528.6|8518.6|8516.1|8506.1|258
1702543500000|2023-12-14 08:45:00|8516.4|8506.4|8516.9|8506.9|8525.6|8515.6|8516.1|8506.1|210
1702543800000|2023-12-14 08:50:00|8517.1|8507.1|8514.4|8504.4|8523.1|8513.1|8512.1|8502.1|251
1702544100000|2023-12-14 08:55:00|8514.6|8504.6|8501.6|8491.6|8516.4|8506.4|8498.9|8488.9|259
1702544400000|2023-12-14 09:00:00|8501.9|8491.9|8512.9|8502.9|8514.1|8504.1|8501.6|8491.6|287
1702544700000|2023-12-14 09:05:00|8512.6|8502.6|8525.1|8515.1|8525.1|8515.1|8508.9|8498.9|192
1702545000000|2023-12-14 09:10:00|8524.6|8514.6|8532.9|8522.9|8534.4|8524.4|8523.4|8513.4|164
1702545300000|2023-12-14 09:15:00|8533.4|8523.4|8532.1|8522.1|8533.4|8523.4|8528.9|8518.9|176
1702545600000|2023-12-14 09:20:00|8531.9|8521.9|8533.4|8523.4|8534.6|8524.6|8531.6|8521.6|167
1702545900000|2023-12-14 09:25:00|8533.6|8523.6|8535.9|8525.9|8543.6|8533.6|8533.6|8523.6|190
1702546200000|2023-12-14 09:30:00|8536.1|8526.1|8529.4|8519.4|8536.4|8526.4|8527.4|8517.4|184
1702546500000|2023-12-14 09:35:00|8529.1|8519.1|8533.9|8523.9|8533.9|8523.9|8524.1|8514.1|199
1702546800000|2023-12-14 09:40:00|8533.6|8523.6|8540.4|8530.4|8541.9|8531.9|8532.9|8522.9|191
1702547100000|2023-12-14 09:45:00|8540.6|8530.6|8539.1|8529.1|8542.6|8532.6|8538.9|8528.9|151
1702547400000|2023-12-14 09:50:00|8538.9|8528.9|8548.6|8538.6|8549.4|8539.4|8535.4|8525.4|194
1702547700000|2023-12-14 09:55:00|8548.4|8538.4|8543.4|8533.4|8550.9|8540.9|8539.4|8529.4|301
1702548000000|2023-12-14 10:00:00|8543.1|8533.1|8544.9|8534.9|8547.9|8537.9|8542.4|8532.4|172
1702548300000|2023-12-14 10:05:00|8545.1|8535.1|8544.4|8534.4|8548.9|8538.9|8543.9|8533.9|154
1702548600000|2023-12-14 10:10:00|8545.4|8535.4|8549.9|8539.9|8550.4|8540.4|8545.4|8535.4|154
1702548900000|2023-12-14 10:15:00|8549.6|8539.6|8546.1|8536.1|8551.1|8541.1|8544.1|8534.1|127
1702549200000|2023-12-14 10:20:00|8545.9|8535.9|8541.6|8531.6|8547.1|8537.1|8541.6|8531.6|145
1702549500000|2023-12-14 10:25:00|8541.9|8531.9|8546.1|8536.1|8546.1|8536.1|8538.6|8528.6|165
1702549800000|2023-12-14 10:30:00|8545.9|8535.9|8538.6|8528.6|8546.9|8536.9|8537.4|8527.4|168
1702550100000|2023-12-14 10:35:00|8538.4|8528.4|8539.1|8529.1|8543.1|8533.1|8538.1|8528.1|186
1702550400000|2023-12-14 10:40:00|8539.4|8529.4|8559.1|8549.1|8562.4|8552.4|8539.4|8529.4|216
1702550700000|2023-12-14 10:45:00|8558.9|8548.9|8558.1|8548.1|8558.9|8548.9|8553.6|8543.6|164
1702551000000|2023-12-14 10:50:00|8557.9|8547.9|8564.1|8554.1|8565.4|8555.4|8555.6|8545.6|156
1702551300000|2023-12-14 10:55:00|8564.4|8554.4|8566.6|8556.6|8568.6|8558.6|8563.9|8553.9|149
1702551600000|2023-12-14 11:00:00|8566.4|8556.4|8559.9|8549.9|8569.9|8559.9|8559.1|8549.1|187
1702551900000|2023-12-14 11:05:00|8560.4|8550.4|8562.1|8552.1|8562.6|8552.6|8556.9|8546.9|150
1702552200000|2023-12-14 11:10:00|8561.9|8551.9|8561.9|8551.9|8565.9|8555.9|8560.6|8550.6|137
1702552500000|2023-12-14 11:15:00|8561.4|8551.4|8551.6|8541.6|8562.4|8552.4|8551.6|8541.6|122
1702552800000|2023-12-14 11:20:00|8551.9|8541.9|8552.1|8542.1|8556.4|8546.4|8549.4|8539.4|136
1702553100000|2023-12-14 11:25:00|8552.4|8542.4|8553.9|8543.9|8555.6|8545.6|8552.4|8542.4|107
1702553400000|2023-12-14 11:30:00|8554.4|8544.4|8555.9|8545.9|8558.4|8548.4|8552.4|8542.4|161
1702553700000|2023-12-14 11:35:00|8556.1|8546.1|8554.9|8544.9|8557.9|8547.9|8553.9|8543.9|95
1702554000000|2023-12-14 11:40:00|8555.1|8545.1|8551.4|8541.4|8556.4|8546.4|8547.9|8537.9|155
1702554300000|2023-12-14 11:45:00|8551.6|8541.6|8553.4|8543.4|8558.6|8548.6|8551.4|8541.4|148
1702554600000|2023-12-14 11:50:00|8553.6|8543.6|8554.4|8544.4|8556.9|8546.9|8551.4|8541.4|157
1702554900000|2023-12-14 11:55:00|8554.6|8544.6|8550.1|8540.1|8557.6|8547.6|8548.4|8538.4|135
1702555200000|2023-12-14 12:00:00|8549.9|8539.9|8559.4|8549.4|8559.4|8549.4|8549.6|8539.6|253
1702555500000|2023-12-14 12:05:00|8559.1|8549.1|8558.4|8548.4|8562.4|8552.4|8554.1|8544.1|212
1702555800000|2023-12-14 12:10:00|8558.1|8548.1|8563.6|8553.6|8564.4|8554.4|8556.6|8546.6|184
1702556100000|2023-12-14 12:15:00|8563.9|8553.9|8569.9|8559.9|8570.9|8560.9|8561.9|8551.9|138
1702556400000|2023-12-14 12:20:00|8570.1|8560.1|8572.1|8562.1|8572.1|8562.1|8565.1|8555.1|180
1702556700000|2023-12-14 12:25:00|8571.9|8561.9|8566.6|8556.6|8574.1|8564.1|8566.6|8556.6|116
1702557000000|2023-12-14 12:30:00|8566.9|8556.9|8561.6|8551.6|8570.9|8560.9|8560.6|8550.6|318
1702557300000|2023-12-14 12:35:00|8561.9|8551.9|8563.4|8553.4|8566.6|8556.6|8556.9|8546.9|268
1702557600000|2023-12-14 12:40:00|8563.6|8553.6|8563.4|8553.4|8565.6|8555.6|8559.6|8549.6|196
1702557900000|2023-12-14 12:45:00|8563.1|8553.1|8565.1|8555.1|8570.1|8560.1|8562.4|8552.4|191
1702558200000|2023-12-14 12:50:00|8564.9|8554.9|8562.4|8552.4|8567.4|8557.4|8559.9|8549.9|194
1702558500000|2023-12-14 12:55:00|8562.1|8552.1|8554.4|8544.4|8562.6|8552.6|8552.9|8542.9|249
1702558800000|2023-12-14 13:00:00|8554.6|8544.6|8534.6|8524.6|8554.6|8544.6|8528.3|8518.3|543
1702559100000|2023-12-14 13:05:00|8534.4|8524.4|8544.4|8534.4|8545.4|8535.4|8529.4|8519.4|479
1702559400000|2023-12-14 13:10:00|8544.1|8534.1|8540.4|8530.4|8546.9|8536.9|8537.5|8527.5|387
1702559700000|2023-12-14 13:15:00|8539.1|8529.1|8525.6|8515.6|8547.9|8537.9|8524.4|8514.4|411
1702560000000|2023-12-14 13:20:00|8525.4|8515.4|8520.6|8510.6|8530.1|8520.1|8516.6|8506.6|313
1702560300000|2023-12-14 13:25:00|8520.4|8510.4|8531.1|8521.1|8534.1|8524.1|8520.1|8510.1|350
1702560600000|2023-12-14 13:30:00|8530.9|8520.9|8526.1|8516.1|8532.1|8522.1|8517.9|8507.9|617
1702560900000|2023-12-14 13:35:00|8526.4|8516.4|8527.6|8517.6|8529.1|8519.1|8518.4|8508.4|481
1702561200000|2023-12-14 13:40:00|8527.1|8517.1|8537.4|8527.4|8540.1|8530.1|8526.1|8516.1|506
1702561500000|2023-12-14 13:45:00|8537.1|8527.1|8557.9|8547.9|8558.9|8548.9|8536.9|8526.9|494
1702561800000|2023-12-14 13:50:00|8558.1|8548.1|8562.6|8552.6|8564.4|8554.4|8548.4|8538.4|474
1702562100000|2023-12-14 13:55:00|8561.9|8551.9|8554.9|8544.9|8563.1|8553.1|8551.1|8541.1|410
1702562400000|2023-12-14 14:00:00|8554.6|8544.6|8553.1|8543.1|8562.1|8552.1|8552.1|8542.1|448
1702562700000|2023-12-14 14:05:00|8553.6|8543.6|8564.1|8554.1|8568.1|8558.1|8552.4|8542.4|381
1702563000000|2023-12-14 14:10:00|8564.4|8554.4|8570.4|8560.4|8577.6|8567.6|8564.1|8554.1|480
1702563300000|2023-12-14 14:15:00|8570.1|8560.1|8568.1|8558.1|8571.1|8561.1|8562.4|8552.4|350
1702563600000|2023-12-14 14:20:00|8568.4|8558.4|8557.9|8547.9|8568.6|8558.6|8555.1|8545.1|352
1702563900000|2023-12-14 14:25:00|8558.1|8548.1|8557.9|8547.9|8562.6|8552.6|8554.6|8544.6|345
1702564200000|2023-12-14 14:30:00|8557.6|8547.6|8568.4|8558.4|8568.9|8558.9|8555.9|8545.9|424
1702564500000|2023-12-14 14:35:00|8568.1|8558.1|8575.4|8565.4|8577.4|8567.4|8567.4|8557.4|414
1702564800000|2023-12-14 14:40:00|8575.6|8565.6|8579.9|8569.9|8581.6|8571.6|8573.9|8563.9|347
1702565100000|2023-12-14 14:45:00|8580.1|8570.1|8577.9|8567.9|8582.9|8572.9|8577.6|8567.6|331
1702565400000|2023-12-14 14:50:00|8578.1|8568.1|8582.9|8572.9|8587.4|8577.4|8577.4|8567.4|352
1702565700000|2023-12-14 14:55:00|8583.1|8573.1|8589.6|8579.6|8590.1|8580.1|8580.6|8570.6|287
1702566000000|2023-12-14 15:00:00|8589.9|8579.9|8587.6|8577.6|8592.6|8582.6|8586.1|8576.1|328
1702566300000|2023-12-14 15:05:00|8587.4|8577.4|8587.9|8577.9|8588.6|8578.6|8581.9|8571.9|390
1702566600000|2023-12-14 15:10:00|8588.1|8578.1|8589.4|8579.4|8591.9|8581.9|8586.4|8576.4|355
1702566900000|2023-12-14 15:15:00|8589.6|8579.6|8584.9|8574.9|8590.9|8580.9|8581.1|8571.1|290
1702567200000|2023-12-14 15:20:00|8585.1|8575.1|8581.4|8571.4|8586.6|8576.6|8581.1|8571.1|352
1702567500000|2023-12-14 15:25:00|8581.1|8571.1|8582.6|8572.6|8587.4|8577.4|8575.6|8565.6|356
1702567800000|2023-12-14 15:30:00|8582.9|8572.9|8570.4|8560.4|8583.4|8573.4|8570.4|8560.4|296
1702568100000|2023-12-14 15:35:00|8570.6|8560.6|8563.9|8553.9|8572.9|8562.9|8561.6|8551.6|398
1702568400000|2023-12-14 15:40:00|8564.4|8554.4|8563.1|8553.1|8567.6|8557.6|8557.1|8547.1|310
1702568700000|2023-12-14 15:45:00|8563.4|8553.4|8569.4|8559.4|8570.9|8560.9|8563.1|8553.1|275
1702569000000|2023-12-14 15:50:00|8569.6|8559.6|8571.1|8561.1|8572.4|8562.4|8568.6|8558.6|279
1702569300000|2023-12-14 15:55:00|8571.4|8561.4|8566.1|8556.1|8571.6|8561.6|8565.4|8555.4|290
1702569600000|2023-12-14 16:00:00|8565.9|8555.9|8562.9|8552.9|8567.9|8557.9|8558.4|8548.4|289
1702569900000|2023-12-14 16:05:00|8563.1|8553.1|8562.9|8552.9|8567.9|8557.9|8561.6|8551.6|266
1702570200000|2023-12-14 16:10:00|8562.6|8552.6|8569.9|8559.9|8574.9|8564.9|8562.6|8552.6|283
1702570500000|2023-12-14 16:15:00|8570.1|8560.1|8571.9|8561.9|8575.1|8565.1|8568.6|8558.6|276
1702570800000|2023-12-14 16:20:00|8572.1|8562.1|8569.4|8559.4|8573.6|8563.6|8566.6|8556.6|268
1702571100000|2023-12-14 16:25:00|8569.9|8559.9|8571.9|8561.9|8574.4|8564.4|8568.6|8558.6|228
1702571400000|2023-12-14 16:30:00|8572.1|8562.1|8572.9|8562.9|8574.1|8564.1|8569.6|8559.6|260
1702571700000|2023-12-14 16:35:00|8573.1|8563.1|8556.6|8546.6|8573.6|8563.6|8555.9|8545.9|223
1702572000000|2023-12-14 16:40:00|8556.4|8546.4|8552.1|8542.1|8558.1|8548.1|8549.4|8539.4|218
1702572300000|2023-12-14 16:45:00|8552.4|8542.4|8560.1|8550.1|8563.1|8553.1|8552.4|8542.4|192
1702572600000|2023-12-14 16:50:00|8560.4|8550.4|8567.1|8557.1|8569.6|8559.6|8559.1|8549.1|220
1702572900000|2023-12-14 16:55:00|8566.9|8556.9|8567.9|8557.9|8568.4|8558.4|8563.6|8553.6|207
1702573200000|2023-12-14 17:00:00|8568.1|8558.1|8570.1|8560.1|8572.9|8562.9|8565.4|8555.4|151
1702573500000|2023-12-14 17:05:00|8569.9|8559.9|8569.1|8559.1|8572.1|8562.1|8567.6|8557.6|122
1702573800000|2023-12-14 17:10:00|8569.6|8559.6|8573.4|8563.4|8575.9|8565.9|8566.1|8556.1|115
1702574100000|2023-12-14 17:15:00|8573.1|8563.1|8572.6|8562.6|8573.6|8563.6|8568.9|8558.9|101
1702574400000|2023-12-14 17:20:00|8572.4|8562.4|8572.4|8562.4|8575.4|8565.4|8571.4|8561.4|127
1702574700000|2023-12-14 17:25:00|8572.1|8562.1|8569.1|8559.1|8572.4|8562.4|8568.6|8558.6|51
1702575000000|2023-12-14 17:30:00|8569.4|8559.4|8571.9|8561.9|8572.4|8562.4|8567.1|8557.1|70
1702575300000|2023-12-14 17:35:00|8571.6|8561.6|8567.6|8557.6|8572.4|8562.4|8567.1|8557.1|98
1702575600000|2023-12-14 17:40:00|8567.9|8557.9|8570.9|8560.9|8571.9|8561.9|8564.9|8554.9|128
1702575900000|2023-12-14 17:45:00|8570.6|8560.6|8565.9|8555.9|8571.9|8561.9|8563.9|8553.9|114
1702576200000|2023-12-14 17:50:00|8566.1|8556.1|8564.9|8554.9|8569.1|8559.1|8564.6|8554.6|82
1702576500000|2023-12-14 17:55:00|8565.4|8555.4|8565.4|8555.4|8568|8558|8562|8552|165
1702576800000|2023-12-14 18:00:00|8564.8|8554.8|8540.8|8530.8|8564.8|8554.8|8537.1|8527.1|216
1702577100000|2023-12-14 18:05:00|8540.9|8530.9|8543.5|8533.5|8544|8534|8537.5|8527.5|123
1702577400000|2023-12-14 18:10:00|8543.8|8533.8|8537.8|8527.8|8547.4|8537.4|8537|8527|94
1702577700000|2023-12-14 18:15:00|8538|8528|8537|8527|8540.4|8530.4|8536.4|8526.4|74
1702578000000|2023-12-14 18:20:00|8536.8|8526.8|8536.5|8526.5|8538.8|8528.8|8535.6|8525.6|93
1702578300000|2023-12-14 18:25:00|8536.8|8526.8|8534.4|8524.4|8539.3|8529.3|8534|8524|67
1702578600000|2023-12-14 18:30:00|8534.8|8524.8|8534.3|8524.3|8538|8528|8533.5|8523.5|100
1702578900000|2023-12-14 18:35:00|8534.4|8524.4|8534.3|8524.3|8534.8|8524.8|8529.8|8519.8|118
1702579200000|2023-12-14 18:40:00|8534.6|8524.6|8534.8|8524.8|8536.4|8526.4|8533.3|8523.3|69
1702579500000|2023-12-14 18:45:00|8535|8525|8539.5|8529.5|8540|8530|8534.3|8524.3|49
1702579800000|2023-12-14 18:50:00|8539.3|8529.3|8530.9|8520.9|8539.3|8529.3|8530.1|8520.1|109
1702580100000|2023-12-14 18:55:00|8531.3|8521.3|8539|8519|8539.6|8521.3|8531|8516|19
1702602000000|2023-12-15 01:00:00|8535.3|8525.3|8535.1|8525.1|8536.4|8526.4|8530.9|8520.9|172
1702602300000|2023-12-15 01:05:00|8534.9|8524.9|8530.5|8520.5|8536|8526|8529.3|8519.3|198
1702602600000|2023-12-15 01:10:00|8529.8|8519.8|8535|8525|8539.8|8529.8|8529.8|8519.8|168
1702602900000|2023-12-15 01:15:00|8535.3|8525.3|8538.5|8528.5|8541.1|8531.1|8534.5|8524.5|272
1702603200000|2023-12-15 01:20:00|8538.3|8528.3|8539.4|8529.4|8543.5|8533.5|8537.5|8527.5|241
1702603500000|2023-12-15 01:25:00|8539|8529|8537.8|8527.8|8540.3|8530.3|8537.3|8527.3|142
1702603800000|2023-12-15 01:30:00|8538.3|8528.3|8538|8528|8539.4|8529.4|8533.1|8523.1|243
1702604100000|2023-12-15 01:35:00|8538.1|8528.1|8533|8523|8539.6|8529.6|8532.5|8522.5|150
1702604400000|2023-12-15 01:40:00|8532.8|8522.8|8531.4|8521.4|8534.3|8524.3|8530.5|8520.5|145
1702604700000|2023-12-15 01:45:00|8531.5|8521.5|8534.8|8524.8|8536.4|8526.4|8531.5|8521.5|197
1702605000000|2023-12-15 01:50:00|8535|8525|8530.4|8520.4|8536.3|8526.3|8530.4|8520.4|118
1702605300000|2023-12-15 01:55:00|8530.1|8520.1|8533|8523|8534.9|8524.9|8529.6|8519.6|131
1702605600000|2023-12-15 02:00:00|8532.8|8522.8|8541.3|8531.3|8542.1|8532.1|8532.8|8522.8|156
1702605900000|2023-12-15 02:05:00|8541.5|8531.5|8550.3|8540.3|8554|8544|8541.3|8531.3|245
1702606200000|2023-12-15 02:10:00|8549.9|8539.9|8549.9|8539.9|8550.4|8540.4|8547.3|8537.3|164
1702606500000|2023-12-15 02:15:00|8549.8|8539.8|8558.3|8548.3|8559.9|8549.9|8548.8|8538.8|129
1702606800000|2023-12-15 02:20:00|8558.5|8548.5|8556.8|8546.8|8559.3|8549.3|8553.8|8543.8|152
1702607100000|2023-12-15 02:25:00|8556.5|8546.5|8558.9|8548.9|8560.3|8550.3|8554.8|8544.8|202
1702607400000|2023-12-15 02:30:00|8559.1|8549.1|8557.5|8547.5|8561.6|8551.6|8556.8|8546.8|282
1702607700000|2023-12-15 02:35:00|8557.8|8547.8|8557.1|8547.1|8563.3|8553.3|8555.8|8545.8|195
1702608000000|2023-12-15 02:40:00|8556.8|8546.8|8557.4|8547.4|8561.8|8551.8|8556.8|8546.8|163
1702608300000|2023-12-15 02:45:00|8557.5|8547.5|8557.4|8547.4|8562.4|8552.4|8556.9|8546.9|208
1702608600000|2023-12-15 02:50:00|8557.1|8547.1|8558.8|8548.8|8559.5|8549.5|8557.1|8547.1|152
1702608900000|2023-12-15 02:55:00|8559|8549|8562.5|8552.5|8563.8|8553.8|8558.8|8548.8|135
1702609200000|2023-12-15 03:00:00|8562.8|8552.8|8559.9|8549.9|8563.3|8553.3|8558|8548|120
1702609500000|2023-12-15 03:05:00|8560|8550|8560.3|8550.3|8562|8552|8558.5|8548.5|117
1702609800000|2023-12-15 03:10:00|8560.5|8550.5|8559|8549|8562.6|8552.6|8559|8549|110
1702610100000|2023-12-15 03:15:00|8559.3|8549.3|8558.6|8548.6|8561.5|8551.5|8558.4|8548.4|132
1702610400000|2023-12-15 03:20:00|8558.4|8548.4|8557.8|8547.8|8560.3|8550.3|8556.3|8546.3|105
1702610700000|2023-12-15 03:25:00|8557.5|8547.5|8562.3|8552.3|8562.3|8552.3|8557.4|8547.4|117
1702611000000|2023-12-15 03:30:00|8562.6|8552.6|8558.8|8548.8|8562.6|8552.6|8558.3|8548.3|49
1702611300000|2023-12-15 03:35:00|8559|8549|8561.5|8551.5|8561.5|8551.5|8558.9|8548.9|29
1702611600000|2023-12-15 03:40:00|8562|8552|8557.3|8547.3|8562.3|8552.3|8556.3|8546.3|51
1702611900000|2023-12-15 03:45:00|8557.5|8547.5|8560.9|8550.9|8561.6|8551.6|8557.5|8547.5|103
1702612200000|2023-12-15 03:50:00|8561|8551|8561.9|8551.9|8563.3|8553.3|8560.8|8550.8|57
1702612500000|2023-12-15 03:55:00|8562|8552|8563.8|8553.8|8565.4|8555.4|8559.8|8549.8|54
1702612800000|2023-12-15 04:00:00|8564|8554|8562.8|8552.8|8565.4|8555.4|8562.8|8552.8|34
1702613100000|2023-12-15 04:05:00|8562.5|8552.5|8562.4|8552.4|8563.8|8553.8|8561.5|8551.5|44
1702613400000|2023-12-15 04:10:00|8562.3|8552.3|8562.4|8552.4|8564.3|8554.3|8561.4|8551.4|48
1702613700000|2023-12-15 04:15:00|8562|8552|8561.8|8551.8|8563.6|8553.6|8560.9|8550.9|55
1702614000000|2023-12-15 04:20:00|8561.5|8551.5|8562.3|8552.3|8563.8|8553.8|8561.5|8551.5|39
1702614300000|2023-12-15 04:25:00|8562.5|8552.5|8567.1|8557.1|8567.1|8557.1|8561.5|8551.5|54
1702614600000|2023-12-15 04:30:00|8567|8557|8568.4|8558.4|8568.8|8558.8|8565.9|8555.9|57
1702614900000|2023-12-15 04:35:00|8568.1|8558.1|8568.5|8558.5|8569.6|8559.6|8568.1|8558.1|45
1702615200000|2023-12-15 04:40:00|8569|8559|8571.3|8561.3|8572.6|8562.6|8568|8558|62
1702615500000|2023-12-15 04:45:00|8571|8561|8567|8557|8571.3|8561.3|8565.1|8555.1|53
1702615800000|2023-12-15 04:50:00|8566.6|8556.6|8569.8|8559.8|8570.8|8560.8|8566.3|8556.3|53
1702616100000|2023-12-15 04:55:00|8569.6|8559.6|8567.9|8557.9|8570.3|8560.3|8565.9|8555.9|54
1702616400000|2023-12-15 05:00:00|8568.3|8558.3|8563.8|8553.8|8568.5|8558.5|8561.1|8551.1|119
1702616700000|2023-12-15 05:05:00|8564|8554|8563.3|8553.3|8564.8|8554.8|8560.9|8550.9|64
1702617000000|2023-12-15 05:10:00|8562.9|8552.9|8564.4|8554.4|8564.9|8554.9|8560.6|8550.6|92
1702617300000|2023-12-15 05:15:00|8564.6|8554.6|8570.4|8560.4|8570.4|8560.4|8564.1|8554.1|100
1702617600000|2023-12-15 05:20:00|8570.3|8560.3|8574|8564|8574.1|8564.1|8569|8559|152
1702617900000|2023-12-15 05:25:00|8573.6|8563.6|8575.3|8565.3|8578.8|8568.8|8573.1|8563.1|161
1702618200000|2023-12-15 05:30:00|8575.5|8565.5|8559.8|8549.8|8579|8569|8557.8|8547.8|346
1702618500000|2023-12-15 05:35:00|8560|8550|8553.3|8543.3|8560.3|8550.3|8551.5|8541.5|216
1702618800000|2023-12-15 05:40:00|8553.5|8543.5|8550|8540|8553.5|8543.5|8548|8538|205
1702619100000|2023-12-15 05:45:00|8550.3|8540.3|8549.4|8539.4|8552|8542|8548.5|8538.5|197
1702619400000|2023-12-15 05:50:00|8549.1|8539.1|8550.6|8540.6|8551.6|8541.6|8546.3|8536.3|165
1702619700000|2023-12-15 05:55:00|8550.8|8540.8|8548|8538|8552.3|8542.3|8547.6|8537.6|197
1702620000000|2023-12-15 06:00:00|8547.9|8537.9|8543.5|8533.5|8547.9|8537.9|8542.3|8532.3|240
1702620300000|2023-12-15 06:05:00|8543.8|8533.8|8545|8535|8548.3|8538.3|8541.4|8531.4|223
1702620600000|2023-12-15 06:10:00|8545.3|8535.3|8538.3|8528.3|8545.6|8535.6|8537.6|8527.6|248
1702620900000|2023-12-15 06:15:00|8538|8528|8542.4|8532.4|8543.8|8533.8|8537.8|8527.8|195
1702621200000|2023-12-15 06:20:00|8542.5|8532.5|8541.1|8531.1|8543.3|8533.3|8539.8|8529.8|175
1702621500000|2023-12-15 06:25:00|8541.4|8531.4|8533|8523|8541.6|8531.6|8531.8|8521.8|189
1702621800000|2023-12-15 06:30:00|8533.3|8523.3|8538.8|8528.8|8539.4|8529.4|8533.3|8523.3|166
1702622100000|2023-12-15 06:35:00|8539|8529|8539|8529|8542.1|8532.1|8537|8527|181
1702622400000|2023-12-15 06:40:00|8538.8|8528.8|8534.4|8524.4|8539|8529|8533.8|8523.8|199
1702622700000|2023-12-15 06:45:00|8534.1|8524.1|8538|8528|8539.4|8529.4|8533.6|8523.6|184
1702623000000|2023-12-15 06:50:00|8538.1|8528.1|8542.4|8532.4|8542.5|8532.5|8536.5|8526.5|154
1702623300000|2023-12-15 06:55:00|8542.5|8532.5|8544.4|8534.4|8546.8|8536.8|8542.5|8532.5|266
1702623600000|2023-12-15 07:00:00|8544|8534|8557.8|8547.8|8558|8548|8541.5|8531.5|166
1702623900000|2023-12-15 07:05:00|8558|8548|8565.4|8555.4|8566.6|8556.6|8558|8548|120
1702624200000|2023-12-15 07:10:00|8565.1|8555.1|8567.5|8557.5|8569.6|8559.6|8564.5|8554.5|135
1702624500000|2023-12-15 07:15:00|8567.3|8557.3|8564.5|8554.5|8568.8|8558.8|8562.8|8552.8|128
1702624800000|2023-12-15 07:20:00|8564.8|8554.8|8564.3|8554.3|8568.3|8558.3|8563|8553|140
1702625100000|2023-12-15 07:25:00|8564.5|8554.5|8570.4|8560.4|8571.9|8561.9|8564.5|8554.5|136
1702625400000|2023-12-15 07:30:00|8570.5|8560.5|8575.3|8565.3|8575.9|8565.9|8570.5|8560.5|96
1702625700000|2023-12-15 07:35:00|8574.3|8564.3|8586|8576|8586|8576|8568.8|8558.8|161
1702626000000|2023-12-15 07:40:00|8585.9|8575.9|8601.5|8591.5|8604.9|8594.9|8585|8575|199
1702626300000|2023-12-15 07:45:00|8601.9|8591.9|8595.9|8585.9|8603|8593|8595.9|8585.9|186
1702626600000|2023-12-15 07:50:00|8595.6|8585.6|8602.3|8592.3|8603.3|8593.3|8591.8|8581.8|178
1702626900000|2023-12-15 07:55:00|8602.5|8592.5|8608.4|8598.4|8608.6|8598.6|8600.4|8590.4|217
1702627200000|2023-12-15 08:00:00|8610.4|8600.4|8603.5|8593.5|8613|8603|8600.4|8590.4|311
1702627500000|2023-12-15 08:05:00|8603.6|8593.6|8599.1|8589.1|8605.4|8595.4|8595.4|8585.4|268
1702627800000|2023-12-15 08:10:00|8599.4|8589.4|8595.6|8585.6|8601.1|8591.1|8592.4|8582.4|147
1702628100000|2023-12-15 08:15:00|8594.9|8584.9|8575.4|8565.4|8597.9|8584.9|8574.4|8564.4|427
1702628400000|2023-12-15 08:20:00|8574.5|8564.5|8583.6|8573.6|8587.1|8577.1|8570.4|8560.4|220
1702628700000|2023-12-15 08:25:00|8583.4|8573.4|8582.4|8572.4|8587.4|8577.4|8577.6|8567.6|267
1702629000000|2023-12-15 08:30:00|8581.9|8571.9|8579.9|8569.9|8582.5|8572.5|8569.5|8559.5|419
1702629300000|2023-12-15 08:35:00|8580.1|8570.1|8576.9|8566.9|8581.6|8571.6|8572.1|8562.1|246
1702629600000|2023-12-15 08:40:00|8576.6|8566.6|8577.6|8567.6|8584.6|8574.6|8575.4|8565.4|228
1702629900000|2023-12-15 08:45:00|8577.9|8567.9|8593.9|8583.9|8594.6|8584.6|8577.9|8567.9|192
1702630200000|2023-12-15 08:50:00|8593.6|8583.6|8585.1|8575.1|8594.9|8584.9|8583.6|8573.6|188
1702630500000|2023-12-15 08:55:00|8584.6|8574.6|8591.1|8581.1|8593.1|8583.1|8581.6|8571.6|176
1702630800000|2023-12-15 09:00:00|8590.1|8580.1|8599.1|8589.1|8599.6|8589.6|8588.4|8578.4|180
1702631100000|2023-12-15 09:05:00|8598.9|8588.9|8601.9|8591.9|8606.4|8596.4|8595.1|8585.1|176
1702631400000|2023-12-15 09:10:00|8601.6|8591.6|8598.4|8588.4|8604.4|8594.4|8597.6|8587.6|167
1702631700000|2023-12-15 09:15:00|8598.6|8588.6|8595.6|8585.6|8599.1|8589.1|8592.1|8582.1|184
1702632000000|2023-12-15 09:20:00|8595.9|8585.9|8582.6|8572.6|8595.9|8585.9|8582.1|8572.1|182
1702632300000|2023-12-15 09:25:00|8582.4|8572.4|8577.9|8567.9|8588.4|8578.4|8574.4|8564.4|175
1702632600000|2023-12-15 09:30:00|8578.1|8568.1|8562.6|8552.6|8581.1|8571.1|8561.1|8551.1|253
1702632900000|2023-12-15 09:35:00|8562.4|8552.4|8564.4|8554.4|8564.6|8554.6|8557.6|8547.6|227
1702633200000|2023-12-15 09:40:00|8564.1|8554.1|8567.1|8557.1|8571.6|8561.6|8562.6|8552.6|226
1702633500000|2023-12-15 09:45:00|8566.9|8556.9|8573.4|8563.4|8575.1|8565.1|8566.6|8556.6|150
1702633800000|2023-12-15 09:50:00|8575.4|8565.4|8580.1|8570.1|8582.9|8572.9|8574.9|8564.9|118
1702634100000|2023-12-15 09:55:00|8580.4|8570.4|8582.4|8572.4|8584.6|8574.6|8577.9|8567.9|103
1702634400000|2023-12-15 10:00:00|8582.6|8572.6|8583.4|8573.4|8586.4|8576.4|8580.1|8570.1|74
1702634700000|2023-12-15 10:05:00|8583.6|8573.6|8585.4|8575.4|8587.4|8577.4|8581.6|8571.6|56
1702635000000|2023-12-15 10:10:00|8585.6|8575.6|8591.4|8581.4|8599.6|8589.6|8585.4|8575.4|157
1702635300000|2023-12-15 10:15:00|8592.1|8582.1|8596.1|8586.1|8597.4|8587.4|8590.1|8580.1|90
1702635600000|2023-12-15 10:20:00|8595.9|8585.9|8592.4|8582.4|8597.9|8587.9|8592.1|8582.1|84
1702635900000|2023-12-15 10:25:00|8592.6|8582.6|8594.4|8584.4|8597.4|8587.4|8591.4|8581.4|106
1702636200000|2023-12-15 10:30:00|8594.6|8584.6|8600.4|8590.4|8601.4|8591.4|8591.4|8581.4|150
1702636500000|2023-12-15 10:35:00|8600.1|8590.1|8594.9|8584.9|8600.9|8590.9|8593.9|8583.9|144
1702636800000|2023-12-15 10:40:00|8594.6|8584.6|8599.6|8589.6|8600.6|8590.6|8593.6|8583.6|135
1702637100000|2023-12-15 10:45:00|8599.9|8589.9|8608.1|8598.1|8609.4|8599.4|8598.1|8588.1|142
1702637400000|2023-12-15 10:50:00|8607.9|8597.9|8603.1|8593.1|8608.4|8598.4|8603.1|8593.1|127
1702637700000|2023-12-15 10:55:00|8602.9|8592.9|8589.6|8579.6|8603.9|8593.9|8589.6|8579.6|134
1702638000000|2023-12-15 11:00:00|8590.1|8580.1|8591.6|8581.6|8591.6|8581.6|8587.1|8577.1|158
1702638300000|2023-12-15 11:05:00|8591.9|8581.9|8596.4|8586.4|8597.1|8587.1|8591.9|8581.9|148
1702638600000|2023-12-15 11:10:00|8596.9|8586.9|8605.4|8595.4|8609.1|8599.1|8594.9|8584.9|128
1702638900000|2023-12-15 11:15:00|8605.6|8595.6|8600.9|8590.9|8606.4|8596.4|8600.1|8590.1|106
1702639200000|2023-12-15 11:20:00|8600.6|8590.6|8594.4|8584.4|8600.9|8590.9|8594.4|8584.4|73
1702639500000|2023-12-15 11:25:00|8594.6|8584.6|8595.1|8585.1|8598.9|8588.9|8594.6|8584.6|75
1702639800000|2023-12-15 11:30:00|8594.9|8584.9|8591.1|8581.1|8596.6|8586.6|8589.1|8579.1|165
1702640100000|2023-12-15 11:35:00|8590.9|8580.9|8594.1|8584.1|8594.6|8584.6|8588.6|8578.6|126
1702640400000|2023-12-15 11:40:00|8593.9|8583.9|8584.9|8574.9|8597.1|8587.1|8583.9|8573.9|144
1702640700000|2023-12-15 11:45:00|8584.6|8574.6|8586.4|8576.4|8588.4|8578.4|8579.6|8569.6|153
1702641000000|2023-12-15 11:50:00|8586.1|8576.1|8582.4|8572.4|8586.6|8576.6|8582.4|8572.4|93
1702641300000|2023-12-15 11:55:00|8581.4|8571.4|8582.4|8572.4|8584.6|8574.6|8581.4|8571.4|127
1702641600000|2023-12-15 12:00:00|8582.6|8572.6|8586.4|8576.4|8588.4|8578.4|8582.6|8572.6|151
1702641900000|2023-12-15 12:05:00|8587.4|8577.4|8585.1|8575.1|8587.9|8577.9|8584.1|8574.1|125
1702642200000|2023-12-15 12:10:00|8585.4|8575.4|8577.6|8567.6|8586.9|8576.9|8575.4|8565.4|143
1702642500000|2023-12-15 12:15:00|8577.9|8567.9|8577.4|8567.4|8582.9|8572.9|8576.9|8566.9|152
1702642800000|2023-12-15 12:20:00|8577.6|8567.6|8581.4|8571.4|8582.9|8572.9|8577.1|8567.1|128
1702643100000|2023-12-15 12:25:00|8581.6|8571.6|8584.6|8574.6|8585.4|8575.4|8581.4|8571.4|121
1702643400000|2023-12-15 12:30:00|8584.9|8574.9|8571.9|8561.9|8584.9|8574.9|8569.4|8559.4|274
1702643700000|2023-12-15 12:35:00|8570.6|8560.6|8571.9|8561.9|8574.9|8564.9|8568.9|8558.9|158
1702644000000|2023-12-15 12:40:00|8570.9|8560.9|8571.6|8561.6|8571.9|8561.9|8569.4|8559.4|144
1702644300000|2023-12-15 12:45:00|8571.9|8561.9|8566.9|8556.9|8572.9|8562.9|8564.4|8554.4|145
1702644600000|2023-12-15 12:50:00|8566.6|8556.6|8560.1|8550.1|8568.9|8558.9|8560.1|8550.1|157
1702644900000|2023-12-15 12:55:00|8559.9|8549.9|8549.4|8539.4|8559.9|8549.9|8548.6|8538.6|207
1702645200000|2023-12-15 13:00:00|8549.9|8539.9|8542.9|8532.9|8551.1|8541.1|8540.5|8530.5|411
1702645500000|2023-12-15 13:05:00|8543.1|8533.1|8543.6|8533.6|8547.6|8537.6|8539.4|8529.4|312
1702645800000|2023-12-15 13:10:00|8543.1|8533.1|8558.6|8548.6|8559.4|8549.4|8542.4|8532.4|282
1702646100000|2023-12-15 13:15:00|8558.4|8548.4|8559.4|8549.4|8561.6|8551.6|8553.6|8543.6|224
1702646400000|2023-12-15 13:20:00|8559.6|8549.6|8555.6|8545.6|8560.6|8550.6|8554.1|8544.1|249
1702646700000|2023-12-15 13:25:00|8555.4|8545.4|8552.4|8542.4|8556.4|8546.4|8548.4|8538.4|192
1702647000000|2023-12-15 13:30:00|8552.6|8542.6|8525.9|8515.9|8560.4|8550.4|8525.9|8515.9|482
1702647300000|2023-12-15 13:35:00|8526.1|8516.1|8496.5|8486.5|8526.9|8516.9|8490.4|8476.6|531
1702647600000|2023-12-15 13:40:00|8495.9|8485.9|8483|8473|8503.4|8493.4|8476.3|8466.3|546
1702647900000|2023-12-15 13:45:00|8483.4|8473.4|8488.4|8478.4|8489.5|8479.5|8479.4|8469.4|463
1702648200000|2023-12-15 13:50:00|8487.3|8477.3|8500.9|8490.9|8503|8493|8486|8476|408
1702648500000|2023-12-15 13:55:00|8500.4|8490.4|8497.9|8487.9|8507.1|8497.1|8493.4|8483.4|371
1702648800000|2023-12-15 14:00:00|8497.6|8487.6|8486.4|8476.4|8501.9|8491.9|8485.6|8475.6|290
1702649100000|2023-12-15 14:05:00|8486.6|8476.6|8503.3|8493.3|8506.4|8496.4|8485.1|8475.1|295
1702649400000|2023-12-15 14:10:00|8502.4|8492.4|8499.9|8489.9|8503.5|8493.5|8493.6|8483.6|192
1702649700000|2023-12-15 14:15:00|8500.1|8490.1|8503.4|8493.4|8506.6|8496.6|8497.8|8487.8|317
1702650000000|2023-12-15 14:20:00|8502.9|8492.9|8503.9|8493.9|8506.3|8496.3|8499.3|8489.3|258
1702650300000|2023-12-15 14:25:00|8504|8494|8512.9|8502.9|8517.4|8507.4|8503.1|8493.1|277
1702650600000|2023-12-15 14:30:00|8512.4|8502.4|8517.1|8507.1|8517.4|8507.4|8500.9|8490.9|362
1702650900000|2023-12-15 14:35:00|8516.9|8506.9|8505.8|8495.8|8516.9|8506.9|8504|8494|414
1702651200000|2023-12-15 14:40:00|8504.8|8494.8|8514.9|8504.9|8518.9|8508.9|8504.3|8494.3|273
1702651500000|2023-12-15 14:45:00|8515.3|8505.3|8530.5|8520.5|8532.1|8522.1|8515.3|8505.3|474
1702651800000|2023-12-15 14:50:00|8530.6|8520.6|8530.4|8520.4|8532.6|8522.6|8526.6|8516.6|271
1702652100000|2023-12-15 14:55:00|8530.3|8520.3|8527|8517|8534.3|8524.3|8525.4|8515.4|280
1702652400000|2023-12-15 15:00:00|8527.6|8517.6|8529.3|8519.3|8534.4|8524.4|8524.8|8514.8|394
1702652700000|2023-12-15 15:05:00|8529.8|8519.8|8527|8517|8531|8521|8522.4|8512.4|239
1702653000000|2023-12-15 15:10:00|8526.1|8516.1|8538.1|8528.1|8538.6|8528.6|8523.1|8513.1|289
1702653300000|2023-12-15 15:15:00|8537.9|8527.9|8536.6|8526.6|8544.6|8534.6|8535.4|8525.4|299
1702653600000|2023-12-15 15:20:00|8537|8527|8532.1|8522.1|8537.5|8527.5|8530.3|8520.3|197
1702653900000|2023-12-15 15:25:00|8532.3|8522.3|8540.1|8530.1|8542.5|8532.5|8531.4|8521.4|182
1702654200000|2023-12-15 15:30:00|8539.3|8529.3|8538.8|8528.8|8540.9|8530.9|8535.3|8525.3|225
1702654500000|2023-12-15 15:35:00|8538.5|8528.5|8539.6|8529.6|8543.1|8533.1|8535.3|8525.3|230
1702654800000|2023-12-15 15:40:00|8539.4|8529.4|8543.4|8533.4|8546.3|8536.3|8539.4|8529.4|187
1702655100000|2023-12-15 15:45:00|8543.1|8533.1|8547.9|8537.9|8548.9|8538.9|8540.9|8530.9|209
1702655400000|2023-12-15 15:50:00|8547.8|8537.8|8551.1|8541.1|8551.9|8541.9|8544.6|8534.6|198
1702655700000|2023-12-15 15:55:00|8551.4|8541.4|8559.4|8549.4|8559.4|8549.4|8551.4|8541.4|215
1702656000000|2023-12-15 16:00:00|8559.1|8549.1|8549.8|8539.8|8559.6|8549.6|8548.4|8538.4|162
1702656300000|2023-12-15 16:05:00|8549.9|8539.9|8544.6|8534.6|8550.8|8540.8|8543.9|8533.9|169
1702656600000|2023-12-15 16:10:00|8544.9|8534.9|8557.5|8547.5|8558.1|8548.1|8544.5|8534.5|155
1702656900000|2023-12-15 16:15:00|8557.3|8547.3|8553.6|8543.6|8559|8549|8550.3|8540.3|201
1702657200000|2023-12-15 16:20:00|8553.9|8543.9|8558.3|8548.3|8559.3|8549.3|8553.4|8543.4|165
1702657500000|2023-12-15 16:25:00|8558.1|8548.1|8562.6|8552.6|8563.1|8553.1|8557.4|8547.4|163
1702657800000|2023-12-15 16:30:00|8562.8|8552.8|8564.6|8554.6|8567.1|8557.1|8560.6|8550.6|206
1702658100000|2023-12-15 16:35:00|8564.4|8554.4|8560|8550|8567.1|8557.1|8559.4|8549.4|164
1702658400000|2023-12-15 16:40:00|8560.1|8550.1|8562.4|8552.4|8563.9|8553.9|8559.6|8549.6|133
1702658700000|2023-12-15 16:45:00|8562.5|8552.5|8552.9|8542.9|8562.5|8552.5|8548.9|8538.9|176
1702659000000|2023-12-15 16:50:00|8552.6|8542.6|8558.9|8548.9|8560.3|8550.3|8552.6|8542.6|174
1702659300000|2023-12-15 16:55:00|8559.1|8549.1|8556|8546|8562.1|8552.1|8553.6|8543.6|183
1702659600000|2023-12-15 17:00:00|8556.1|8546.1|8547.8|8537.8|8558.5|8548.5|8547.1|8537.1|136
1702659900000|2023-12-15 17:05:00|8549.1|8539.1|8553.4|8543.4|8554.6|8544.6|8543.6|8533.6|149
1702660200000|2023-12-15 17:10:00|8553.6|8543.6|8545.8|8535.8|8555.1|8545.1|8545.5|8535.5|138
1702660500000|2023-12-15 17:15:00|8545.5|8535.5|8549.8|8539.8|8551.9|8541.9|8545.4|8535.4|110
1702660800000|2023-12-15 17:20:00|8549.5|8539.5|8548.1|8538.1|8551.4|8541.4|8546.9|8536.9|87
1702661100000|2023-12-15 17:25:00|8548.4|8538.4|8553.8|8543.8|8553.8|8543.8|8547.4|8537.4|89
1702661400000|2023-12-15 17:30:00|8553.5|8543.5|8550.6|8540.6|8553.5|8543.5|8549.8|8539.8|96
1702661700000|2023-12-15 17:35:00|8550.9|8540.9|8547.9|8537.9|8552.3|8542.3|8547.1|8537.1|77
1702662000000|2023-12-15 17:40:00|8548.1|8538.1|8547.1|8537.1|8549.9|8539.9|8544.6|8534.6|96
1702662300000|2023-12-15 17:45:00|8547.4|8537.4|8549.6|8539.6|8551.6|8541.6|8542.9|8532.9|99
1702662600000|2023-12-15 17:50:00|8549.9|8539.9|8547.9|8537.9|8551.9|8541.9|8546.6|8536.6|85
1702662900000|2023-12-15 17:55:00|8548.1|8538.1|8554.4|8544.4|8554.4|8544.4|8546.9|8536.9|162
1702663200000|2023-12-15 18:00:00|8554.1|8544.1|8545|8535|8554.1|8544.1|8542|8532|146
1702663500000|2023-12-15 18:05:00|8544.8|8534.8|8541.9|8531.9|8545|8535|8540.8|8530.8|90
1702663800000|2023-12-15 18:10:00|8541.8|8531.8|8534.9|8524.9|8541.8|8531.8|8534.9|8524.9|84
1702664100000|2023-12-15 18:15:00|8534.8|8524.8|8533.4|8523.4|8536.8|8526.8|8533.1|8523.1|91
1702664400000|2023-12-15 18:20:00|8533.5|8523.5|8535.5|8525.5|8537.8|8527.8|8533.4|8523.4|73
1702664700000|2023-12-15 18:25:00|8535.8|8525.8|8535.5|8525.5|8536.8|8526.8|8532.9|8522.9|107
1702665000000|2023-12-15 18:30:00|8535.3|8525.3|8535.5|8525.5|8539|8529|8534.6|8524.6|86
1702665300000|2023-12-15 18:35:00|8535.8|8525.8|8536.1|8526.1|8539.6|8529.6|8535.5|8525.5|107
1702665600000|2023-12-15 18:40:00|8535.9|8525.9|8528.8|8518.8|8535.9|8525.9|8528.8|8518.8|91
1702665900000|2023-12-15 18:45:00|8529|8519|8530|8520|8531.4|8521.4|8526.8|8516.8|104
1702666200000|2023-12-15 18:50:00|8530.1|8520.1|8530.5|8520.5|8533|8523|8530.1|8520.1|90
1702666500000|2023-12-15 18:55:00|8535.6|8515.6|8535|8515|8537.3|8517.3|8535|8515|10
1702861200000|2023-12-18 01:00:00|8532.8|8522.8|8530.3|8520.3|8532.8|8522.8|8528.4|8518.4|144
1702861500000|2023-12-18 01:05:00|8530.9|8520.9|8533.1|8523.1|8534.4|8524.4|8529.3|8519.3|222
1702861800000|2023-12-18 01:10:00|8533.4|8523.4|8538.8|8528.8|8539.3|8529.3|8531.3|8521.3|208
1702862100000|2023-12-18 01:15:00|8538.5|8528.5|8534.5|8524.5|8539|8529|8531.8|8521.8|267
1702862400000|2023-12-18 01:20:00|8534.8|8524.8|8542.9|8532.9|8546.3|8536.3|8534.1|8524.1|185
1702862700000|2023-12-18 01:25:00|8543.3|8533.3|8539|8529|8544.1|8534.1|8538.3|8528.3|159
1702863000000|2023-12-18 01:30:00|8538.6|8528.6|8538.8|8528.8|8540.6|8530.6|8531.8|8521.8|320
1702863300000|2023-12-18 01:35:00|8538.4|8528.4|8530.1|8520.1|8539.3|8529.3|8528.1|8518.1|243
1702863600000|2023-12-18 01:40:00|8530.6|8520.6|8530.9|8520.9|8532.5|8522.5|8524.5|8514.5|292
1702863900000|2023-12-18 01:45:00|8530.8|8520.8|8527.4|8517.4|8530.8|8520.8|8523.3|8513.3|230
1702864200000|2023-12-18 01:50:00|8527.3|8517.3|8527.3|8517.3|8530.6|8520.6|8525.4|8515.4|175
1702864500000|2023-12-18 01:55:00|8527.4|8517.4|8531.3|8521.3|8531.3|8521.3|8526.4|8516.4|97
1702864800000|2023-12-18 02:00:00|8531|8521|8535.8|8525.8|8537|8527|8530.8|8520.8|207
1702865100000|2023-12-18 02:05:00|8536|8526|8538.5|8528.5|8539|8529|8535.4|8525.4|225
1702865400000|2023-12-18 02:10:00|8539.3|8529.3|8545.3|8535.3|8546.5|8536.5|8538.9|8528.9|217
1702865700000|2023-12-18 02:15:00|8545|8535|8541.8|8531.8|8546.1|8536.1|8541.5|8531.5|78
1702866000000|2023-12-18 02:20:00|8541.9|8531.9|8541.4|8531.4|8542.1|8532.1|8539.6|8529.6|61
1702866300000|2023-12-18 02:25:00|8541.1|8531.1|8539.8|8529.8|8541.3|8531.3|8538.3|8528.3|61
1702866600000|2023-12-18 02:30:00|8539.5|8529.5|8537.8|8527.8|8539.5|8529.5|8532.6|8522.6|197
1702866900000|2023-12-18 02:35:00|8537.5|8527.5|8539.3|8529.3|8543.5|8533.5|8536.5|8526.5|227
1702867200000|2023-12-18 02:40:00|8539.5|8529.5|8536.3|8526.3|8540.3|8530.3|8534.6|8524.6|139
1702867500000|2023-12-18 02:45:00|8536.1|8526.1|8536|8526|8538.9|8528.9|8534.4|8524.4|123
1702867800000|2023-12-18 02:50:00|8536.3|8526.3|8535.3|8525.3|8536.8|8526.8|8533.5|8523.5|121
1702868100000|2023-12-18 02:55:00|8535|8525|8532.9|8522.9|8536.6|8526.6|8532.3|8522.3|119
1702868400000|2023-12-18 03:00:00|8532.8|8522.8|8533|8523|8534|8524|8529.3|8519.3|133
1702868700000|2023-12-18 03:05:00|8533.3|8523.3|8536.4|8526.4|8536.4|8526.4|8531.8|8521.8|124
1702869000000|2023-12-18 03:10:00|8536.6|8526.6|8546.5|8536.5|8546.6|8536.6|8536.6|8526.6|176
1702869300000|2023-12-18 03:15:00|8546.9|8536.9|8549.8|8539.8|8550.3|8540.3|8543|8533|158
1702869600000|2023-12-18 03:20:00|8549.5|8539.5|8552.9|8542.9|8554.8|8544.8|8548.3|8538.3|205
1702869900000|2023-12-18 03:25:00|8553|8543|8548.3|8538.3|8553.3|8543.3|8547.8|8537.8|148
1702870200000|2023-12-18 03:30:00|8548|8538|8547.3|8537.3|8549.3|8539.3|8547.1|8537.1|50
1702870500000|2023-12-18 03:35:00|8547.5|8537.5|8547|8537|8549.3|8539.3|8547|8537|40
1702870800000|2023-12-18 03:40:00|8547.3|8537.3|8547.3|8537.3|8548.9|8538.9|8546.8|8536.8|50
1702871100000|2023-12-18 03:45:00|8547.5|8537.5|8549.8|8539.8|8550.9|8540.9|8547.3|8537.3|47
1702871400000|2023-12-18 03:50:00|8549.5|8539.5|8549.9|8539.9|8550.3|8540.3|8548.8|8538.8|36
1702871700000|2023-12-18 03:55:00|8549.5|8539.5|8549.5|8539.5|8550|8540|8548|8538|27
1702872000000|2023-12-18 04:00:00|8549.6|8539.6|8549.8|8539.8|8550.6|8540.6|8549|8539|37
1702872300000|2023-12-18 04:05:00|8550|8540|8551.8|8541.8|8551.8|8541.8|8550|8540|34
1702872600000|2023-12-18 04:10:00|8551.5|8541.5|8550.8|8540.8|8552|8542|8550.5|8540.5|16
1702872900000|2023-12-18 04:15:00|8550.5|8540.5|8550.8|8540.8|8551|8541|8550.5|8540.5|8
1702873200000|2023-12-18 04:20:00|8551|8541|8551.8|8541.8|8551.8|8541.8|8550.3|8540.3|23
1702873500000|2023-12-18 04:25:00|8551.5|8541.5|8551.3|8541.3|8552.5|8542.5|8551|8541|26
1702873800000|2023-12-18 04:30:00|8551.5|8541.5|8550.5|8540.5|8552.6|8542.6|8550|8540|40
1702874100000|2023-12-18 04:35:00|8550.9|8540.9|8550.5|8540.5|8551|8541|8549.5|8539.5|19
1702874400000|2023-12-18 04:40:00|8550.8|8540.8|8552.5|8542.5|8552.5|8542.5|8550.5|8540.5|21
1702874700000|2023-12-18 04:45:00|8552.8|8542.8|8554.3|8544.3|8554.4|8544.4|8552.8|8542.8|19
1702875000000|2023-12-18 04:50:00|8555.1|8545.1|8554.3|8544.3|8556.3|8546.3|8554.3|8544.3|13
1702875300000|2023-12-18 04:55:00|8553.8|8543.8|8553.9|8543.9|8554.5|8544.5|8553|8543|27
1702875600000|2023-12-18 05:00:00|8553.5|8543.5|8552.3|8542.3|8553.5|8543.5|8550.5|8540.5|65
1702875900000|2023-12-18 05:05:00|8552.5|8542.5|8552.5|8542.5|8553.1|8543.1|8550.5|8540.5|43
1702876200000|2023-12-18 05:10:00|8552.3|8542.3|8551.5|8541.5|8553.5|8543.5|8550.8|8540.8|56
1702876500000|2023-12-18 05:15:00|8551.3|8541.3|8550.5|8540.5|8552.5|8542.5|8550.4|8540.4|47
1702876800000|2023-12-18 05:20:00|8550.3|8540.3|8556|8546|8558.3|8548.3|8550.3|8540.3|106
1702877100000|2023-12-18 05:25:00|8555.8|8545.8|8556|8546|8556|8546|8553.1|8543.1|55
1702877400000|2023-12-18 05:30:00|8555.8|8545.8|8546.8|8536.8|8555.8|8545.8|8546.3|8536.3|219
1702877700000|2023-12-18 05:35:00|8546.3|8536.3|8546.9|8536.9|8549.3|8539.3|8546.3|8536.3|101
1702878000000|2023-12-18 05:40:00|8547.1|8537.1|8549.8|8539.8|8549.8|8539.8|8545.3|8535.3|103
1702878300000|2023-12-18 05:45:00|8549.5|8539.5|8545.4|8535.4|8549.8|8539.8|8545.4|8535.4|86
1702878600000|2023-12-18 05:50:00|8545.3|8535.3|8538.9|8528.9|8545.3|8535.3|8538.4|8528.4|91
1702878900000|2023-12-18 05:55:00|8539.3|8529.3|8538.8|8528.8|8544.6|8534.6|8538.8|8528.8|114
1702879200000|2023-12-18 06:00:00|8539|8529|8538.6|8528.6|8540.3|8530.3|8533.8|8523.8|154
1702879500000|2023-12-18 06:05:00|8538.8|8528.8|8534.8|8524.8|8538.9|8528.9|8532.5|8522.5|104
1702879800000|2023-12-18 06:10:00|8535|8525|8537.8|8527.8|8540.8|8530.8|8534.3|8524.3|124
1702880100000|2023-12-18 06:15:00|8538|8528|8539.3|8529.3|8540.1|8530.1|8536.5|8526.5|149
1702880400000|2023-12-18 06:20:00|8539|8529|8534.1|8524.1|8541.3|8531.3|8533.5|8523.5|131
1702880700000|2023-12-18 06:25:00|8534.3|8524.3|8541|8531|8541.3|8531.3|8533.5|8523.5|107
1702881000000|2023-12-18 06:30:00|8541.3|8531.3|8540.5|8530.5|8544.3|8534.3|8540.3|8530.3|177
1702881300000|2023-12-18 06:35:00|8540.8|8530.8|8547.3|8537.3|8547.8|8537.8|8540.3|8530.3|126
1702881600000|2023-12-18 06:40:00|8547.5|8537.5|8548.3|8538.3|8551.1|8541.1|8546.1|8536.1|109
1702881900000|2023-12-18 06:45:00|8548.4|8538.4|8545.3|8535.3|8550.3|8540.3|8544|8534|167
1702882200000|2023-12-18 06:50:00|8545.6|8535.6|8544|8534|8547|8537|8543.8|8533.8|131
1702882500000|2023-12-18 06:55:00|8543.8|8533.8|8543.8|8533.8|8545.3|8535.3|8542.1|8532.1|156
1702882800000|2023-12-18 07:00:00|8543.6|8533.6|8533.5|8523.5|8543.6|8533.6|8529.5|8519.5|199
1702883100000|2023-12-18 07:05:00|8533.6|8523.6|8535.3|8525.3|8537.5|8527.5|8532.8|8522.8|167
1702883400000|2023-12-18 07:10:00|8535.5|8525.5|8539.1|8529.1|8539.3|8529.3|8533.3|8523.3|61
1702883700000|2023-12-18 07:15:00|8538.9|8528.9|8540.4|8530.4|8542.8|8532.8|8535.4|8525.4|120
1702884000000|2023-12-18 07:20:00|8540.3|8530.3|8536.6|8526.6|8540.5|8530.5|8536.4|8526.4|58
1702884300000|2023-12-18 07:25:00|8536.4|8526.4|8539|8529|8539.3|8529.3|8534.6|8524.6|44
1702884600000|2023-12-18 07:30:00|8538.8|8528.8|8547.1|8537.1|8552.9|8542.9|8538.8|8528.8|141
1702884900000|2023-12-18 07:35:00|8546.9|8536.9|8540.4|8530.4|8549.5|8539.5|8535.6|8525.6|172
1702885200000|2023-12-18 07:40:00|8540.6|8530.6|8540|8530|8551.6|8541.6|8538.9|8528.9|144
1702885500000|2023-12-18 07:45:00|8539.9|8529.9|8532|8522|8540.1|8530.1|8532|8522|145
1702885800000|2023-12-18 07:50:00|8532.3|8522.3|8534.9|8524.9|8544.9|8534.9|8532.3|8522.3|156
1702886100000|2023-12-18 07:55:00|8535.1|8525.1|8544.9|8534.9|8545.4|8535.4|8534.4|8524.4|156
1702886400000|2023-12-18 08:00:00|8544.6|8534.6|8533.5|8523.5|8546.1|8536.1|8523.3|8508.9|357
1702886700000|2023-12-18 08:05:00|8533.4|8523.4|8533.9|8523.9|8541.8|8531.8|8530.1|8520.1|257
1702887000000|2023-12-18 08:10:00|8534.6|8524.6|8532.9|8522.9|8535.6|8525.6|8529.9|8519.9|178
1702887300000|2023-12-18 08:15:00|8532.6|8522.6|8541.9|8531.9|8543.4|8533.4|8532.4|8522.4|176
1702887600000|2023-12-18 08:20:00|8541.6|8531.6|8538.6|8528.6|8542.1|8532.1|8532.4|8522.4|178
1702887900000|2023-12-18 08:25:00|8538.9|8528.9|8547.1|8537.1|8548.6|8538.6|8538.6|8528.6|197
1702888200000|2023-12-18 08:30:00|8547.4|8537.4|8558.4|8548.4|8560.1|8550.1|8547.4|8537.4|216
1702888500000|2023-12-18 08:35:00|8558.6|8548.6|8546.1|8536.1|8559.4|8549.4|8543.9|8533.9|152
1702888800000|2023-12-18 08:40:00|8545.9|8535.9|8546.6|8536.6|8551.4|8541.4|8545.1|8535.1|124
1702889100000|2023-12-18 08:45:00|8546.4|8536.4|8546.9|8536.9|8549.6|8539.6|8544.6|8534.6|100
1702889400000|2023-12-18 08:50:00|8547.1|8537.1|8544.6|8534.6|8549.1|8539.1|8543.1|8533.1|93
1702889700000|2023-12-18 08:55:00|8544.9|8534.9|8544.1|8534.1|8547.4|8537.4|8542.6|8532.6|70
1702890000000|2023-12-18 09:00:00|8543.9|8533.9|8519|8509|8543.9|8533.9|8514.4|8504.4|241
1702890300000|2023-12-18 09:05:00|8519.1|8509.1|8508.4|8498.4|8522|8512|8503.5|8493.5|248
1702890600000|2023-12-18 09:10:00|8507.9|8497.9|8513.1|8503.1|8518.6|8508.6|8507.1|8497.1|179
1702890900000|2023-12-18 09:15:00|8512.9|8502.9|8510.6|8500.6|8516.4|8506.4|8503.6|8493.6|245
1702891200000|2023-12-18 09:20:00|8510.9|8500.9|8519.9|8509.9|8519.9|8509.9|8509.4|8499.4|203
1702891500000|2023-12-18 09:25:00|8520.1|8510.1|8523.6|8513.6|8526.4|8516.4|8519.6|8509.6|101
1702891800000|2023-12-18 09:30:00|8523.9|8513.9|8526.1|8516.1|8528.1|8518.1|8519.6|8509.6|127
1702892100000|2023-12-18 09:35:00|8525.9|8515.9|8527.9|8517.9|8529.6|8519.6|8522.4|8512.4|138
1702892400000|2023-12-18 09:40:00|8528.1|8518.1|8529.1|8519.1|8531.6|8521.6|8526.9|8516.9|129
1702892700000|2023-12-18 09:45:00|8528.9|8518.9|8526.9|8516.9|8530.6|8520.6|8526.1|8516.1|101
1702893000000|2023-12-18 09:50:00|8526.4|8516.4|8526.4|8516.4|8529.6|8519.6|8525.1|8515.1|93
1702893300000|2023-12-18 09:55:00|8526.6|8516.6|8527.9|8517.9|8528.4|8518.4|8524.9|8514.9|107
1702893600000|2023-12-18 10:00:00|8527.6|8517.6|8527.6|8517.6|8529.9|8519.9|8523.6|8513.6|90
1702893900000|2023-12-18 10:05:00|8527.9|8517.9|8520.9|8510.9|8527.9|8517.9|8520.9|8510.9|70
1702894200000|2023-12-18 10:10:00|8520.6|8510.6|8525.6|8515.6|8525.6|8515.6|8520.4|8510.4|84
1702894500000|2023-12-18 10:15:00|8525.4|8515.4|8519.4|8509.4|8525.4|8515.4|8519.4|8509.4|75
1702894800000|2023-12-18 10:20:00|8519.6|8509.6|8517.9|8507.9|8522.4|8512.4|8508.6|8498.6|166
1702895100000|2023-12-18 10:25:00|8518.1|8508.1|8521.9|8511.9|8522.9|8512.9|8515.4|8505.4|99
1702895400000|2023-12-18 10:30:00|8522.9|8512.9|8522.1|8512.1|8525.9|8515.9|8520.6|8510.6|139
1702895700000|2023-12-18 10:35:00|8521.9|8511.9|8519.6|8509.6|8522.1|8512.1|8518.4|8508.4|124
1702896000000|2023-12-18 10:40:00|8519.4|8509.4|8516.1|8506.1|8520.6|8510.6|8513.6|8503.6|116
1702896300000|2023-12-18 10:45:00|8516.4|8506.4|8513.6|8503.6|8516.4|8506.4|8511.9|8501.9|99
1702896600000|2023-12-18 10:50:00|8513.4|8503.4|8519.4|8509.4|8521.4|8511.4|8512.9|8502.9|104
1702896900000|2023-12-18 10:55:00|8520.4|8510.4|8520.4|8510.4|8523.4|8513.4|8517.6|8507.6|148
1702897200000|2023-12-18 11:00:00|8520.6|8510.6|8524.6|8514.6|8524.9|8514.9|8520.1|8510.1|98
1702897500000|2023-12-18 11:05:00|8524.4|8514.4|8525.9|8515.9|8525.9|8515.9|8521.6|8511.6|79
1702897800000|2023-12-18 11:10:00|8525.6|8515.6|8531.9|8521.9|8531.9|8521.9|8523.6|8513.6|98
1702898100000|2023-12-18 11:15:00|8531.6|8521.6|8539.4|8529.4|8542.4|8532.4|8531.6|8521.6|199
1702898400000|2023-12-18 11:20:00|8539.1|8529.1|8541.4|8531.4|8541.9|8531.9|8537.9|8527.9|132
1702898700000|2023-12-18 11:25:00|8541.1|8531.1|8544.1|8534.1|8549.4|8539.4|8539.9|8529.9|109
1702899000000|2023-12-18 11:30:00|8545.4|8535.4|8544.6|8534.6|8548.1|8538.1|8542.9|8532.9|87
1702899300000|2023-12-18 11:35:00|8544.4|8534.4|8543.4|8533.4|8544.6|8534.6|8540.1|8530.1|146
1702899600000|2023-12-18 11:40:00|8543.1|8533.1|8540.1|8530.1|8544.1|8534.1|8538.9|8528.9|136
1702899900000|2023-12-18 11:45:00|8539.9|8529.9|8541.6|8531.6|8541.9|8531.9|8536.4|8526.4|113
1702900200000|2023-12-18 11:50:00|8541.4|8531.4|8538.6|8528.6|8541.9|8531.9|8535.1|8525.1|142
1702900500000|2023-12-18 11:55:00|8538.9|8528.9|8538.6|8528.6|8539.1|8529.1|8534.9|8524.9|119
1702900800000|2023-12-18 12:00:00|8538.4|8528.4|8539.6|8529.6|8542.1|8532.1|8537.6|8527.6|104
1702901100000|2023-12-18 12:05:00|8539.4|8529.4|8541.6|8531.6|8542.4|8532.4|8537.6|8527.6|109
1702901400000|2023-12-18 12:10:00|8541.4|8531.4|8535.6|8525.6|8541.6|8531.6|8535.1|8525.1|105
1702901700000|2023-12-18 12:15:00|8536.1|8526.1|8527.1|8517.1|8536.6|8526.6|8526.6|8516.6|164
1702902000000|2023-12-18 12:20:00|8526.9|8516.9|8520.1|8510.1|8531.1|8521.1|8520.1|8510.1|145
1702902300000|2023-12-18 12:25:00|8520.4|8510.4|8525.1|8515.1|8526.1|8516.1|8517.1|8507.1|168
1702902600000|2023-12-18 12:30:00|8524.9|8514.9|8528.1|8518.1|8528.6|8518.6|8522.6|8512.6|264
1702902900000|2023-12-18 12:35:00|8527.9|8517.9|8530.1|8520.1|8531.9|8521.9|8526.9|8516.9|147
1702903200000|2023-12-18 12:40:00|8530.4|8520.4|8522.9|8512.9|8531.6|8521.6|8522.9|8512.9|98
1702903500000|2023-12-18 12:45:00|8522.6|8512.6|8527.1|8517.1|8527.4|8517.4|8522.1|8512.1|147
1702903800000|2023-12-18 12:50:00|8526.9|8516.9|8526.1|8516.1|8528.6|8518.6|8524.4|8514.4|155
1702904100000|2023-12-18 12:55:00|8526.4|8516.4|8522.9|8512.9|8527.4|8517.4|8520.9|8510.9|143
1702904400000|2023-12-18 13:00:00|8522.6|8512.6|8529.9|8519.9|8532.6|8522.6|8521.1|8511.1|420
1702904700000|2023-12-18 13:05:00|8530.4|8520.4|8523.6|8513.6|8530.4|8520.4|8518.9|8508.9|367
1702905000000|2023-12-18 13:10:00|8525.1|8515.1|8524.6|8514.6|8529.9|8519.9|8520.1|8510.1|321
1702905300000|2023-12-18 13:15:00|8524.9|8514.9|8513.4|8503.4|8526.1|8516.1|8513.4|8503.4|212
1702905600000|2023-12-18 13:20:00|8512.9|8502.9|8510.1|8500.1|8514.9|8504.9|8502.1|8492.1|218
1702905900000|2023-12-18 13:25:00|8510.6|8500.6|8504.9|8494.9|8512.4|8502.4|8503.6|8493.6|214
1702906200000|2023-12-18 13:30:00|8505.1|8495.1|8509.9|8499.9|8511.9|8501.9|8503.9|8493.9|226
1702906500000|2023-12-18 13:35:00|8509.6|8499.6|8504.4|8494.4|8512.4|8502.4|8502.1|8492.1|302
1702906800000|2023-12-18 13:40:00|8504.1|8494.1|8503.1|8493.1|8504.9|8494.9|8500.6|8490.6|259
1702907100000|2023-12-18 13:45:00|8502.4|8492.4|8509.4|8499.4|8510.9|8500.9|8498.6|8488.6|218
1702907400000|2023-12-18 13:50:00|8509.6|8499.6|8506.1|8496.1|8512.1|8502.1|8504.1|8494.1|202
1702907700000|2023-12-18 13:55:00|8505.9|8495.9|8509.1|8499.1|8510.1|8500.1|8503.4|8493.4|231
1702908000000|2023-12-18 14:00:00|8508.9|8498.9|8505.9|8495.9|8511.9|8501.9|8505.1|8495.1|202
1702908300000|2023-12-18 14:05:00|8505.6|8495.6|8498.6|8488.6|8505.6|8495.6|8496.9|8486.9|170
1702908600000|2023-12-18 14:10:00|8498.9|8488.9|8503.4|8493.4|8508.4|8498.4|8498.6|8488.6|181
1702908900000|2023-12-18 14:15:00|8503.1|8493.1|8509.1|8499.1|8510.4|8500.4|8501.4|8491.4|210
1702909200000|2023-12-18 14:20:00|8509.4|8499.4|8512.6|8502.6|8513.6|8503.6|8506.6|8496.6|141
1702909500000|2023-12-18 14:25:00|8512.4|8502.4|8515.9|8505.9|8516.4|8506.4|8510.1|8500.1|129
1702909800000|2023-12-18 14:30:00|8514.9|8504.9|8511.9|8501.9|8517.1|8507.1|8510.4|8500.4|307
1702910100000|2023-12-18 14:35:00|8512.1|8502.1|8519.6|8509.6|8519.6|8509.6|8508.6|8498.6|287
1702910400000|2023-12-18 14:40:00|8519.9|8509.9|8513.9|8503.9|8521.1|8511.1|8505.6|8495.6|295
1702910700000|2023-12-18 14:45:00|8513.6|8503.6|8514.1|8504.1|8520.4|8510.4|8512.9|8502.9|284
1702911000000|2023-12-18 14:50:00|8513.9|8503.9|8512.4|8502.4|8515.4|8505.4|8506.6|8496.6|267
1702911300000|2023-12-18 14:55:00|8513.1|8503.1|8516.9|8506.9|8517.4|8507.4|8508.6|8498.6|208
1702911600000|2023-12-18 15:00:00|8517.1|8507.1|8518.4|8508.4|8519.9|8509.9|8515.6|8505.6|179
1702911900000|2023-12-18 15:05:00|8518.1|8508.1|8517.6|8507.6|8520.1|8510.1|8515.9|8505.9|192
1702912200000|2023-12-18 15:10:00|8517.9|8507.9|8516.4|8506.4|8522.9|8512.9|8513.6|8503.6|256
1702912500000|2023-12-18 15:15:00|8516.6|8506.6|8517.6|8507.6|8522.6|8512.6|8515.1|8505.1|176
1702912800000|2023-12-18 15:20:00|8518.1|8508.1|8519.4|8509.4|8520.6|8510.6|8515.4|8505.4|189
1702913100000|2023-12-18 15:25:00|8519.1|8509.1|8518.4|8508.4|8519.1|8509.1|8512.9|8502.9|179
1702913400000|2023-12-18 15:30:00|8518.6|8508.6|8520.4|8510.4|8520.4|8510.4|8515.1|8505.1|168
1702913700000|2023-12-18 15:35:00|8520.1|8510.1|8519.6|8509.6|8521.1|8511.1|8515.4|8505.4|190
1702914000000|2023-12-18 15:40:00|8519.9|8509.9|8513.9|8503.9|8519.9|8509.9|8513.4|8503.4|120
1702914300000|2023-12-18 15:45:00|8513.6|8503.6|8503.9|8493.9|8513.6|8503.6|8503.4|8493.4|130
1702914600000|2023-12-18 15:50:00|8503.6|8493.6|8490.6|8480.6|8503.9|8493.9|8489.9|8479.9|304
1702914900000|2023-12-18 15:55:00|8490.9|8480.9|8491.6|8481.6|8494.6|8484.6|8489.6|8479.6|200
1702915200000|2023-12-18 16:00:00|8491.9|8481.9|8490.9|8480.9|8494.9|8484.9|8490.4|8480.4|153
1702915500000|2023-12-18 16:05:00|8491.1|8481.1|8494.1|8484.1|8494.6|8484.6|8489.1|8479.1|121
1702915800000|2023-12-18 16:10:00|8493.9|8483.9|8498.4|8488.4|8500.1|8490.1|8493.6|8483.6|161
1702916100000|2023-12-18 16:15:00|8498.6|8488.6|8504.6|8494.6|8506.9|8496.9|8498.1|8488.1|129
1702916400000|2023-12-18 16:20:00|8504.4|8494.4|8504.6|8494.6|8505.6|8495.6|8502.9|8492.9|75
1702916700000|2023-12-18 16:25:00|8504.4|8494.4|8505.6|8495.6|8506.1|8496.1|8502.1|8492.1|133
1702917000000|2023-12-18 16:30:00|8505.1|8495.1|8504.1|8494.1|8505.9|8495.9|8501.9|8491.9|148
1702917300000|2023-12-18 16:35:00|8503.9|8493.9|8501.6|8491.6|8503.9|8493.9|8501.1|8491.1|82
1702917600000|2023-12-18 16:40:00|8501.4|8491.4|8494.1|8484.1|8502.9|8492.9|8492.1|8482.1|160
1702917900000|2023-12-18 16:45:00|8494.4|8484.4|8483.9|8473.9|8495.1|8485.1|8483.6|8473.6|146
1702918200000|2023-12-18 16:50:00|8484.4|8474.4|8485.6|8475.6|8485.9|8475.9|8482.9|8472.9|127
1702918500000|2023-12-18 16:55:00|8485.4|8475.4|8484.9|8474.9|8487.1|8477.1|8483.4|8473.4|138
1702918800000|2023-12-18 17:00:00|8484.6|8474.6|8482.6|8472.6|8484.6|8474.6|8481.4|8471.4|62
1702919100000|2023-12-18 17:05:00|8482.4|8472.4|8478.1|8468.1|8482.6|8472.6|8477.6|8467.6|73
1702919400000|2023-12-18 17:10:00|8477.9|8467.9|8480.6|8470.6|8482.4|8472.4|8477.1|8467.1|97
1702919700000|2023-12-18 17:15:00|8480.4|8470.4|8478.4|8468.4|8480.6|8470.6|8477.1|8467.1|92
1702920000000|2023-12-18 17:20:00|8479.4|8469.4|8478.1|8468.1|8479.4|8469.4|8475.6|8465.6|97
1702920300000|2023-12-18 17:25:00|8477.9|8467.9|8474.6|8464.6|8478.1|8468.1|8474.6|8464.6|73
1702920600000|2023-12-18 17:30:00|8474.9|8464.9|8464.9|8454.9|8474.9|8464.9|8464.1|8454.1|70
1702920900000|2023-12-18 17:35:00|8465.1|8455.1|8466.9|8456.9|8466.9|8456.9|8460.9|8450.9|92
1702921200000|2023-12-18 17:40:00|8467.6|8457.6|8471.9|8461.9|8474.1|8464.1|8467.6|8457.6|121
1702921500000|2023-12-18 17:45:00|8471.6|8461.6|8469.6|8459.6|8473.1|8463.1|8467.9|8457.9|125
1702921800000|2023-12-18 17:50:00|8469.4|8459.4|8469.1|8459.1|8471.4|8461.4|8465.6|8455.6|150
1702922100000|2023-12-18 17:55:00|8468.9|8458.9|8479.1|8459.1|8479.1|8464.5|8464.6|8454.6|238
1702922400000|2023-12-18 18:00:00|8479.4|8459.4|8468|8458|8479.4|8461.1|8467.6|8455.9|133
1702922700000|2023-12-18 18:05:00|8467.8|8457.8|8465.8|8455.8|8468.3|8458.3|8462.1|8452.1|84
1702923000000|2023-12-18 18:10:00|8466|8456|8466.1|8456.1|8470|8460|8466|8456|40
1702923300000|2023-12-18 18:15:00|8466|8456|8465.6|8455.6|8466.3|8456.3|8464.5|8454.5|76
1702923600000|2023-12-18 18:20:00|8465.5|8455.5|8467.6|8457.6|8470|8460|8465.5|8455.5|37
1702923900000|2023-12-18 18:25:00|8467.8|8457.8|8467.6|8457.6|8469.5|8459.5|8466.8|8456.8|41
1702924200000|2023-12-18 18:30:00|8467.4|8457.4|8470.8|8460.8|8471.1|8461.1|8467.4|8457.4|49
1702924500000|2023-12-18 18:35:00|8470.9|8460.9|8468.4|8458.4|8471.1|8461.1|8467.1|8457.1|61
1702924800000|2023-12-18 18:40:00|8468.6|8458.6|8469.1|8459.1|8469.6|8459.6|8468.3|8458.3|33
1702925100000|2023-12-18 18:45:00|8469|8459|8469.5|8459.5|8470.4|8460.4|8468.5|8458.5|50
1702925400000|2023-12-18 18:50:00|8469.6|8459.6|8474.9|8464.9|8475.9|8465.9|8469.5|8459.5|68
1702925700000|2023-12-18 18:55:00|8474.6|8464.6|8478.4|8458.4|8479.8|8464.6|8474.1|8457.5|12
1702947600000|2023-12-19 01:00:00|8486.4|8476.4|8485|8475|8487.6|8477.6|8483.5|8473.5|115
1702947900000|2023-12-19 01:05:00|8484.9|8474.9|8486.1|8476.1|8488.6|8478.6|8482.8|8472.8|240
1702948200000|2023-12-19 01:10:00|8485.8|8475.8|8487.8|8477.8|8488.5|8478.5|8483.4|8473.4|259
1702948500000|2023-12-19 01:15:00|8487.5|8477.5|8486.3|8476.3|8489.4|8479.4|8485|8475|168
1702948800000|2023-12-19 01:20:00|8486|8476|8486.8|8476.8|8488.6|8478.6|8484.9|8474.9|109
1702949100000|2023-12-19 01:25:00|8487|8477|8489.1|8479.1|8489.9|8479.9|8486.8|8476.8|120
1702949400000|2023-12-19 01:30:00|8489|8479|8481.5|8471.5|8489|8479|8481.4|8471.4|215
1702949700000|2023-12-19 01:35:00|8481.6|8471.6|8481.8|8471.8|8483.4|8473.4|8478.6|8468.6|320
1702950000000|2023-12-19 01:40:00|8482|8472|8482.5|8472.5|8486.4|8476.4|8482|8472|259
1702950300000|2023-12-19 01:45:00|8482.1|8472.1|8479.8|8469.8|8482.5|8472.5|8477.1|8467.1|169
1702950600000|2023-12-19 01:50:00|8479.9|8469.9|8484.3|8474.3|8484.3|8474.3|8479.9|8469.9|162
1702950900000|2023-12-19 01:55:00|8484|8474|8484.4|8474.4|8484.8|8474.8|8483|8473|97
1702951200000|2023-12-19 02:00:00|8484.1|8474.1|8492.5|8482.5|8495.1|8485.1|8483.8|8473.8|217
1702951500000|2023-12-19 02:05:00|8492.3|8482.3|8485.1|8475.1|8492.9|8482.9|8483.6|8473.6|230
1702951800000|2023-12-19 02:10:00|8484.9|8474.9|8486.3|8476.3|8488.3|8478.3|8483.9|8473.9|202
1702952100000|2023-12-19 02:15:00|8485.3|8475.3|8482.6|8472.6|8485.3|8475.3|8480|8470|86
1702952400000|2023-12-19 02:20:00|8482.4|8472.4|8485.1|8475.1|8485.4|8475.4|8481.5|8471.5|133
1702952700000|2023-12-19 02:25:00|8485.4|8475.4|8490.3|8480.3|8491|8481|8484|8474|97
1702953000000|2023-12-19 02:30:00|8490.1|8480.1|8500.3|8490.3|8500.5|8490.5|8489.9|8479.9|242
1702953300000|2023-12-19 02:35:00|8499.9|8489.9|8498.3|8488.3|8501.3|8491.3|8496|8486|174
1702953600000|2023-12-19 02:40:00|8498.1|8488.1|8496.4|8486.4|8498.4|8488.4|8494.1|8484.1|115
1702953900000|2023-12-19 02:45:00|8496.3|8486.3|8495.9|8485.9|8497.5|8487.5|8492.3|8482.3|191
1702954200000|2023-12-19 02:50:00|8495.8|8485.8|8490|8480|8496.1|8486.1|8487.5|8477.5|261
1702954500000|2023-12-19 02:55:00|8490.3|8480.3|8492.4|8482.4|8493|8483|8489.8|8479.8|137
1702954800000|2023-12-19 03:00:00|8492.3|8482.3|8492|8482|8492.3|8482.3|8490.8|8480.8|114
1702955100000|2023-12-19 03:05:00|8491.8|8481.8|8493.5|8483.5|8496.6|8486.6|8491.3|8481.3|129
1702955400000|2023-12-19 03:10:00|8493.6|8483.6|8499.3|8489.3|8500|8490|8493.5|8483.5|79
1702955700000|2023-12-19 03:15:00|8499.1|8489.1|8501.4|8491.4|8503.5|8493.5|8498|8488|126
1702956000000|2023-12-19 03:20:00|8501.5|8491.5|8500.9|8490.9|8502.3|8492.3|8500|8490|111
1702956300000|2023-12-19 03:25:00|8499.8|8489.8|8495.3|8485.3|8500.6|8490.6|8494.1|8484.1|169
1702956600000|2023-12-19 03:30:00|8495|8485|8487.4|8477.4|8495.3|8485.3|8487|8477|70
1702956900000|2023-12-19 03:35:00|8487.3|8477.3|8482.8|8472.8|8488.3|8478.3|8482.6|8472.6|55
1702957200000|2023-12-19 03:40:00|8482.5|8472.5|8485.8|8475.8|8485.8|8475.8|8479.5|8469.5|77
1702957500000|2023-12-19 03:45:00|8485.5|8475.5|8490.3|8480.3|8490.5|8480.5|8484|8474|71
1702957800000|2023-12-19 03:50:00|8490|8480|8491.3|8481.3|8491.3|8481.3|8488.8|8478.8|41
1702958100000|2023-12-19 03:55:00|8491.1|8481.1|8488.5|8478.5|8491.8|8481.8|8488.5|8478.5|43
1702958400000|2023-12-19 04:00:00|8488|8478|8491.3|8481.3|8492.5|8482.5|8488|8478|52
1702958700000|2023-12-19 04:05:00|8491.5|8481.5|8489.8|8479.8|8492.3|8482.3|8489.5|8479.5|32
1702959000000|2023-12-19 04:10:00|8489.5|8479.5|8487.8|8477.8|8489.5|8479.5|8484.8|8474.8|39
1702959300000|2023-12-19 04:15:00|8488|8478|8491.5|8481.5|8492.3|8482.3|8487.8|8477.8|37
1702959600000|2023-12-19 04:20:00|8491.8|8481.8|8493.8|8483.8|8495|8485|8490.9|8480.9|32
1702959900000|2023-12-19 04:25:00|8494|8484|8493.5|8483.5|8494.8|8484.8|8493.3|8483.3|52
1702960200000|2023-12-19 04:30:00|8493.3|8483.3|8490.8|8480.8|8494.1|8484.1|8490.8|8480.8|33
1702960500000|2023-12-19 04:35:00|8490.4|8480.4|8488.5|8478.5|8490.6|8480.6|8488|8478|33
1702960800000|2023-12-19 04:40:00|8488.3|8478.3|8487.8|8477.8|8488.3|8478.3|8486.6|8476.6|27
1702961100000|2023-12-19 04:45:00|8487.9|8477.9|8488.5|8478.5|8489.8|8479.8|8487.8|8477.8|29
1702961400000|2023-12-19 04:50:00|8488.3|8478.3|8491.5|8481.5|8492.9|8482.9|8488|8478|36
1702961700000|2023-12-19 04:55:00|8491.9|8481.9|8490.8|8480.8|8492.9|8482.9|8490.6|8480.6|19
1702962000000|2023-12-19 05:00:00|8490.5|8480.5|8489.5|8479.5|8491.1|8481.1|8489|8479|48
1702962300000|2023-12-19 05:05:00|8489|8479|8490.1|8480.1|8490.1|8480.1|8488.8|8478.8|37
1702962600000|2023-12-19 05:10:00|8490.3|8480.3|8490.6|8480.6|8492.3|8482.3|8489.8|8479.8|36
1702962900000|2023-12-19 05:15:00|8490.8|8480.8|8490.6|8480.6|8491.3|8481.3|8488.5|8478.5|23
1702963200000|2023-12-19 05:20:00|8491|8481|8497.4|8487.4|8497.4|8487.4|8491|8481|45
1702963500000|2023-12-19 05:25:00|8497.5|8487.5|8498.4|8488.4|8499.4|8489.4|8497.3|8487.3|76
1702963800000|2023-12-19 05:30:00|8498.6|8488.6|8496.3|8486.3|8499.8|8489.8|8492.1|8482.1|199
1702964100000|2023-12-19 05:35:00|8496.1|8486.1|8500.6|8490.6|8503.8|8493.8|8494.8|8484.8|140
1702964400000|2023-12-19 05:40:00|8500.3|8490.3|8496.1|8486.1|8500.8|8490.8|8495.8|8485.8|168
1702964700000|2023-12-19 05:45:00|8495.9|8485.9|8496.6|8486.6|8496.6|8486.6|8492.1|8482.1|169
1702965000000|2023-12-19 05:50:00|8496.4|8486.4|8493.3|8483.3|8496.6|8486.6|8491.6|8481.6|132
1702965300000|2023-12-19 05:55:00|8493.8|8483.8|8492.5|8482.5|8495.1|8485.1|8489.6|8479.6|159
1702965600000|2023-12-19 06:00:00|8492.3|8482.3|8493.4|8483.4|8497|8487|8491.4|8481.4|166
1702965900000|2023-12-19 06:05:00|8493.1|8483.1|8493.6|8483.6|8497.5|8487.5|8492.8|8482.8|94
1702966200000|2023-12-19 06:10:00|8493.4|8483.4|8492.1|8482.1|8494.4|8484.4|8490.9|8480.9|145
1702966500000|2023-12-19 06:15:00|8491.9|8481.9|8491.6|8481.6|8492.9|8482.9|8491.3|8481.3|104
1702966800000|2023-12-19 06:20:00|8491.4|8481.4|8491.5|8481.5|8492.3|8482.3|8489.4|8479.4|93
1702967100000|2023-12-19 06:25:00|8491.8|8481.8|8493.8|8483.8|8494|8484|8491.6|8481.6|75
1702967400000|2023-12-19 06:30:00|8493.5|8483.5|8495.8|8485.8|8497|8487|8492.5|8482.5|183
1702967700000|2023-12-19 06:35:00|8495.9|8485.9|8498.8|8488.8|8501.1|8491.1|8494.3|8484.3|284
1702968000000|2023-12-19 06:40:00|8498.3|8488.3|8493.6|8483.6|8499.8|8489.8|8492.9|8482.9|144
1702968300000|2023-12-19 06:45:00|8493.5|8483.5|8496.3|8486.3|8497.1|8487.1|8491.9|8481.9|148
1702968600000|2023-12-19 06:50:00|8496|8486|8495.6|8485.6|8497.3|8487.3|8494.1|8484.1|134
1702968900000|2023-12-19 06:55:00|8495.4|8485.4|8485.3|8475.3|8495.6|8485.6|8485.3|8475.3|201
1702969200000|2023-12-19 07:00:00|8484.1|8474.1|8471|8461|8484.1|8474.1|8466|8456|195
1702969500000|2023-12-19 07:05:00|8470.8|8460.8|8472.3|8462.3|8473|8463|8468.4|8458.4|125
1702969800000|2023-12-19 07:10:00|8472.5|8462.5|8475|8465|8477|8467|8471.8|8461.8|140
1702970100000|2023-12-19 07:15:00|8475.1|8465.1|8477.8|8467.8|8480.1|8470.1|8474|8464|154
1702970400000|2023-12-19 07:20:00|8477.5|8467.5|8475.8|8465.8|8479.1|8469.1|8475.5|8465.5|138
1702970700000|2023-12-19 07:25:00|8475.5|8465.5|8478.3|8468.3|8479|8469|8472.8|8462.8|115
1702971000000|2023-12-19 07:30:00|8478|8468|8473.8|8463.8|8478|8468|8473.4|8463.4|116
1702971300000|2023-12-19 07:35:00|8474|8464|8463.6|8453.6|8474|8464|8463.6|8453.6|93
1702971600000|2023-12-19 07:40:00|8463.8|8453.8|8467.6|8457.6|8469.1|8459.1|8463.8|8453.8|81
1702971900000|2023-12-19 07:45:00|8467.5|8457.5|8462|8452|8467.5|8457.5|8459.5|8449.5|85
1702972200000|2023-12-19 07:50:00|8462.1|8452.1|8459.8|8449.8|8464.3|8454.3|8458.1|8448.1|98
1702972500000|2023-12-19 07:55:00|8460|8450|8455.6|8445.6|8460|8450|8455.6|8445.6|89
1702972800000|2023-12-19 08:00:00|8455.9|8445.9|8461.3|8451.3|8465|8455|8455.4|8445.4|268
1702973100000|2023-12-19 08:05:00|8461.5|8451.5|8475.8|8465.8|8476|8466|8461.5|8451.5|211
1702973400000|2023-12-19 08:10:00|8476.1|8466.1|8477.6|8467.6|8484.4|8474.4|8473.9|8463.9|174
1702973700000|2023-12-19 08:15:00|8477.4|8467.4|8483.1|8473.1|8483.1|8473.1|8469.3|8459.3|192
1702974000000|2023-12-19 08:20:00|8483.4|8473.4|8507.1|8497.1|8511.3|8501.3|8478.8|8468.8|233
1702974300000|2023-12-19 08:25:00|8507.6|8497.6|8516.6|8506.6|8518.3|8508.3|8506.6|8496.6|256
1702974600000|2023-12-19 08:30:00|8516.9|8506.9|8510.4|8500.4|8517.9|8507.9|8505.9|8495.9|167
1702974900000|2023-12-19 08:35:00|8510.6|8500.6|8518.1|8508.1|8518.9|8508.9|8510.6|8500.6|178
1702975200000|2023-12-19 08:40:00|8518.4|8508.4|8521.9|8511.9|8522.4|8512.4|8515.9|8505.9|180
1702975500000|2023-12-19 08:45:00|8521.6|8511.6|8518.4|8508.4|8522.6|8512.6|8514.4|8504.4|140
1702975800000|2023-12-19 08:50:00|8518.6|8508.6|8521.6|8511.6|8522.1|8512.1|8516.1|8506.1|96
1702976100000|2023-12-19 08:55:00|8521.4|8511.4|8516.9|8506.9|8521.6|8511.6|8509.4|8499.4|139
1702976400000|2023-12-19 09:00:00|8517.1|8507.1|8537.5|8527.5|8550.6|8534.1|8516.4|8506.4|274
1702976700000|2023-12-19 09:05:00|8537.3|8527.3|8533.4|8523.4|8538.3|8528.3|8526.1|8516.1|188
1702977000000|2023-12-19 09:10:00|8533.6|8523.6|8538.4|8528.4|8540.4|8530.4|8533.4|8523.4|172
1702977300000|2023-12-19 09:15:00|8538.6|8528.6|8539.1|8529.1|8544.6|8534.6|8536.3|8526.3|175
1702977600000|2023-12-19 09:20:00|8538.9|8528.9|8544.4|8534.4|8550.4|8540.4|8535.9|8525.9|152
1702977900000|2023-12-19 09:25:00|8544.1|8534.1|8535.6|8525.6|8545.4|8535.4|8534.1|8524.1|155
1702978200000|2023-12-19 09:30:00|8536.4|8526.4|8541.1|8531.1|8546.4|8536.4|8536.1|8526.1|143
1702978500000|2023-12-19 09:35:00|8541.4|8531.4|8546.4|8536.4|8547.1|8537.1|8539.6|8529.6|124
1702978800000|2023-12-19 09:40:00|8546.6|8536.6|8553.1|8543.1|8555.9|8545.9|8544.9|8534.9|92
1702979100000|2023-12-19 09:45:00|8552.9|8542.9|8558.4|8548.4|8560.4|8550.4|8549.6|8539.6|101
1702979400000|2023-12-19 09:50:00|8558.6|8548.6|8544.6|8534.6|8560.1|8550.1|8543.4|8533.4|116
1702979700000|2023-12-19 09:55:00|8544.9|8534.9|8547.9|8537.9|8551.9|8541.9|8541.9|8531.9|122
1702980000000|2023-12-19 10:00:00|8547.6|8537.6|8549.9|8539.9|8552.4|8542.4|8544.9|8534.9|132
1702980300000|2023-12-19 10:05:00|8549.6|8539.6|8553.4|8543.4|8558.4|8548.4|8549.4|8539.4|121
1702980600000|2023-12-19 10:10:00|8553.1|8543.1|8549.6|8539.6|8553.1|8543.1|8546.6|8536.6|141
1702980900000|2023-12-19 10:15:00|8549.4|8539.4|8551.4|8541.4|8551.6|8541.6|8546.9|8536.9|123
1702981200000|2023-12-19 10:20:00|8551.6|8541.6|8550.9|8540.9|8552.6|8542.6|8548.6|8538.6|77
1702981500000|2023-12-19 10:25:00|8551.1|8541.1|8551.6|8541.6|8552.4|8542.4|8549.9|8539.9|71
1702981800000|2023-12-19 10:30:00|8552.1|8542.1|8543.1|8533.1|8553.1|8543.1|8541.4|8531.4|106
1702982100000|2023-12-19 10:35:00|8543.4|8533.4|8540.4|8530.4|8544.4|8534.4|8539.4|8529.4|130
1702982400000|2023-12-19 10:40:00|8540.6|8530.6|8545.6|8535.6|8550.1|8540.1|8540.4|8530.4|123
1702982700000|2023-12-19 10:45:00|8545.9|8535.9|8539.4|8529.4|8547.1|8537.1|8536.6|8526.6|81
1702983000000|2023-12-19 10:50:00|8539.6|8529.6|8539.6|8529.6|8541.4|8531.4|8539.4|8529.4|45
1702983300000|2023-12-19 10:55:00|8539.4|8529.4|8535.9|8525.9|8539.9|8529.9|8535.4|8525.4|41
1702983600000|2023-12-19 11:00:00|8535.6|8525.6|8539.1|8529.1|8539.9|8529.9|8535.6|8525.6|62
1702983900000|2023-12-19 11:05:00|8539.4|8529.4|8543.9|8533.9|8543.9|8533.9|8539.4|8529.4|46
1702984200000|2023-12-19 11:10:00|8544.1|8534.1|8542.1|8532.1|8547.4|8537.4|8541.9|8531.9|52
1702984500000|2023-12-19 11:15:00|8541.6|8531.6|8542.1|8532.1|8545.1|8535.1|8541.1|8531.1|73
1702984800000|2023-12-19 11:20:00|8541.9|8531.9|8541.4|8531.4|8542.6|8532.6|8537.9|8527.9|75
1702985100000|2023-12-19 11:25:00|8541.1|8531.1|8539.9|8529.9|8542.1|8532.1|8539.6|8529.6|65
1702985400000|2023-12-19 11:30:00|8540.1|8530.1|8537.1|8527.1|8540.1|8530.1|8535.6|8525.6|71
1702985700000|2023-12-19 11:35:00|8536.9|8526.9|8536.4|8526.4|8539.4|8529.4|8535.6|8525.6|43
1702986000000|2023-12-19 11:40:00|8536.1|8526.1|8532.6|8522.6|8536.1|8526.1|8531.6|8521.6|53
1702986300000|2023-12-19 11:45:00|8532.9|8522.9|8536.6|8526.6|8537.6|8527.6|8532.9|8522.9|75
1702986600000|2023-12-19 11:50:00|8536.9|8526.9|8536.1|8526.1|8537.4|8527.4|8534.6|8524.6|56
1702986900000|2023-12-19 11:55:00|8536.4|8526.4|8536.4|8526.4|8539.6|8529.6|8535.4|8525.4|99
1702987200000|2023-12-19 12:00:00|8536.1|8526.1|8538.1|8528.1|8539.6|8529.6|8535.9|8525.9|93
1702987500000|2023-12-19 12:05:00|8537.9|8527.9|8538.6|8528.6|8539.9|8529.9|8536.4|8526.4|66
1702987800000|2023-12-19 12:10:00|8538.9|8528.9|8539.4|8529.4|8541.9|8531.9|8538.4|8528.4|66
1702988100000|2023-12-19 12:15:00|8539.6|8529.6|8542.6|8532.6|8543.1|8533.1|8538.6|8528.6|66
1702988400000|2023-12-19 12:20:00|8542.9|8532.9|8544.6|8534.6|8546.4|8536.4|8541.4|8531.4|106
1702988700000|2023-12-19 12:25:00|8544.9|8534.9|8541.6|8531.6|8546.4|8536.4|8540.6|8530.6|96
1702989000000|2023-12-19 12:30:00|8541.9|8531.9|8535.6|8525.6|8543.9|8533.9|8534.1|8524.1|250
1702989300000|2023-12-19 12:35:00|8536.4|8526.4|8541.1|8531.1|8541.9|8531.9|8535.4|8525.4|171
1702989600000|2023-12-19 12:40:00|8542.1|8532.1|8543.6|8533.6|8544.4|8534.4|8540.6|8530.6|108
1702989900000|2023-12-19 12:45:00|8543.9|8533.9|8540.4|8530.4|8544.1|8534.1|8538.9|8528.9|70
1702990200000|2023-12-19 12:50:00|8541.1|8531.1|8541.9|8531.9|8542.4|8532.4|8540.4|8530.4|70
1702990500000|2023-12-19 12:55:00|8542.6|8532.6|8543.6|8533.6|8545.1|8535.1|8541.1|8531.1|103
1702990800000|2023-12-19 13:00:00|8543.9|8533.9|8546.1|8536.1|8551.9|8541.9|8542.6|8532.6|356
1702991100000|2023-12-19 13:05:00|8545.6|8535.6|8543.9|8533.9|8548.1|8538.1|8542.1|8532.1|217
1702991400000|2023-12-19 13:10:00|8544.1|8534.1|8553.9|8543.9|8554.4|8544.4|8544.1|8534.1|202
1702991700000|2023-12-19 13:15:00|8553.6|8543.6|8552.6|8542.6|8553.9|8543.9|8547.1|8537.1|229
1702992000000|2023-12-19 13:20:00|8552.4|8542.4|8551.1|8541.1|8555.6|8545.6|8547.1|8537.1|234
1702992300000|2023-12-19 13:25:00|8551.4|8541.4|8554.9|8544.9|8554.9|8544.9|8550.1|8540.1|153
1702992600000|2023-12-19 13:30:00|8554.6|8544.6|8557.6|8547.6|8559.6|8549.6|8550.4|8540.4|232
1702992900000|2023-12-19 13:35:00|8557.9|8547.9|8558.6|8548.6|8561.1|8551.1|8553.6|8543.6|226
1702993200000|2023-12-19 13:40:00|8559.1|8549.1|8552.1|8542.1|8560.1|8550.1|8551.6|8541.6|150
1702993500000|2023-12-19 13:45:00|8552.6|8542.6|8562.1|8552.1|8562.6|8552.6|8552.1|8542.1|148
1702993800000|2023-12-19 13:50:00|8561.9|8551.9|8575.9|8565.9|8578.9|8568.9|8561.9|8551.9|281
1702994100000|2023-12-19 13:55:00|8574.9|8564.9|8566.6|8556.6|8576.1|8566.1|8561.9|8551.9|258
1702994400000|2023-12-19 14:00:00|8566.9|8556.9|8578.9|8568.9|8579.1|8569.1|8566.4|8556.4|321
1702994700000|2023-12-19 14:05:00|8578.4|8568.4|8591.6|8581.6|8591.6|8581.6|8574.9|8564.9|386
1702995000000|2023-12-19 14:10:00|8591.4|8581.4|8590.6|8580.6|8596.4|8586.4|8589.4|8579.4|317
1702995300000|2023-12-19 14:15:00|8591.9|8581.9|8593.4|8583.4|8596.6|8586.6|8588.9|8578.9|181
1702995600000|2023-12-19 14:20:00|8593.6|8583.6|8597.9|8587.9|8599.6|8589.6|8592.6|8582.6|194
1702995900000|2023-12-19 14:25:00|8598.1|8588.1|8600.6|8590.6|8602.6|8592.6|8598.1|8588.1|173
1702996200000|2023-12-19 14:30:00|8599.9|8589.9|8601.9|8591.9|8602.1|8592.1|8595.1|8585.1|273
1702996500000|2023-12-19 14:35:00|8601.4|8591.4|8611.1|8601.1|8617.6|8607.6|8601.4|8591.4|322
1702996800000|2023-12-19 14:40:00|8611.4|8601.4|8631.9|8621.9|8634.6|8624.6|8611.4|8601.4|352
1702997100000|2023-12-19 14:45:00|8631.1|8621.1|8627.4|8617.4|8634.9|8624.9|8626.1|8616.1|330
1702997400000|2023-12-19 14:50:00|8625.6|8615.6|8630.6|8620.6|8631.9|8621.9|8624.1|8614.1|255
1702997700000|2023-12-19 14:55:00|8631.1|8621.1|8626.4|8616.4|8631.1|8621.1|8622.1|8612.1|216
1702998000000|2023-12-19 15:00:00|8626.1|8616.1|8626.9|8616.9|8627.6|8617.6|8611.1|8601.1|315
1702998300000|2023-12-19 15:05:00|8626.6|8616.6|8626.4|8616.4|8630.6|8620.6|8624.6|8614.6|202
1702998600000|2023-12-19 15:10:00|8627.1|8617.1|8622.9|8612.9|8629.1|8619.1|8621.1|8611.1|229
1702998900000|2023-12-19 15:15:00|8622.6|8612.6|8629.6|8619.6|8629.9|8619.9|8622.1|8612.1|152
1702999200000|2023-12-19 15:20:00|8629.4|8619.4|8623.6|8613.6|8629.4|8619.4|8622.6|8612.6|114
1702999500000|2023-12-19 15:25:00|8623.4|8613.4|8624.1|8614.1|8627.9|8617.9|8621.4|8611.4|174
1702999800000|2023-12-19 15:30:00|8623.9|8613.9|8623.1|8613.1|8627.9|8617.9|8621.6|8611.6|163
1703000100000|2023-12-19 15:35:00|8622.9|8612.9|8629.1|8619.1|8632.4|8622.4|8622.4|8612.4|142
1703000400000|2023-12-19 15:40:00|8629.4|8619.4|8616.1|8606.1|8629.4|8619.4|8612.6|8602.6|190
1703000700000|2023-12-19 15:45:00|8615.9|8605.9|8621.1|8611.1|8621.1|8611.1|8614.4|8604.4|262
1703001000000|2023-12-19 15:50:00|8621.4|8611.4|8620.4|8610.4|8622.4|8612.4|8612.1|8602.1|197
1703001300000|2023-12-19 15:55:00|8620.1|8610.1|8618.4|8608.4|8620.4|8610.4|8614.6|8604.6|199
1703001600000|2023-12-19 16:00:00|8618.1|8608.1|8619.6|8609.6|8619.9|8609.9|8614.6|8604.6|164
1703001900000|2023-12-19 16:05:00|8620.4|8610.4|8619.1|8609.1|8622.4|8612.4|8615.6|8605.6|152
1703002200000|2023-12-19 16:10:00|8619.4|8609.4|8600.9|8590.9|8619.6|8609.6|8598.8|8588.8|227
1703002500000|2023-12-19 16:15:00|8601.6|8591.6|8604.4|8594.4|8606.9|8596.9|8595.9|8585.9|206
1703002800000|2023-12-19 16:20:00|8604.6|8594.6|8606.9|8596.9|8609.6|8599.6|8601.9|8591.9|228
1703003100000|2023-12-19 16:25:00|8606.6|8596.6|8611.1|8601.1|8613.9|8603.9|8604.1|8594.1|123
1703003400000|2023-12-19 16:30:00|8610.9|8600.9|8605.4|8595.4|8611.1|8601.1|8603.9|8593.9|193
1703003700000|2023-12-19 16:35:00|8605.1|8595.1|8603.9|8593.9|8609.1|8599.1|8603.6|8593.6|131
1703004000000|2023-12-19 16:40:00|8604.1|8594.1|8599.4|8589.4|8605.6|8595.6|8596.9|8586.9|178
1703004300000|2023-12-19 16:45:00|8599.1|8589.1|8597.9|8587.9|8605.4|8595.4|8594.4|8584.4|175
1703004600000|2023-12-19 16:50:00|8598.4|8588.4|8603.6|8593.6|8606.6|8596.6|8597.9|8587.9|121
1703004900000|2023-12-19 16:55:00|8603.4|8593.4|8601.1|8591.1|8604.6|8594.6|8598.4|8588.4|153
1703005200000|2023-12-19 17:00:00|8601.6|8591.6|8602.9|8592.9|8604.4|8594.4|8600.4|8590.4|112
1703005500000|2023-12-19 17:05:00|8603.1|8593.1|8595.1|8585.1|8603.4|8593.4|8592.9|8582.9|114
1703005800000|2023-12-19 17:10:00|8594.9|8584.9|8589.1|8579.1|8595.9|8585.9|8588.9|8578.9|120
1703006100000|2023-12-19 17:15:00|8587.4|8577.4|8585.4|8575.4|8587.6|8577.6|8585.1|8575.1|99
1703006400000|2023-12-19 17:20:00|8585.6|8575.6|8588.1|8578.1|8589.9|8579.9|8585.1|8575.1|52
1703006700000|2023-12-19 17:25:00|8587.4|8577.4|8589.9|8579.9|8591.4|8581.4|8586.1|8576.1|73
1703007000000|2023-12-19 17:30:00|8590.1|8580.1|8589.1|8579.1|8590.4|8580.4|8588.4|8578.4|73
1703007300000|2023-12-19 17:35:00|8589.4|8579.4|8584.1|8574.1|8589.6|8579.6|8584.1|8574.1|97
1703007600000|2023-12-19 17:40:00|8584.4|8574.4|8581.9|8571.9|8585.4|8575.4|8580.9|8570.9|67
1703007900000|2023-12-19 17:45:00|8581.6|8571.6|8569.4|8559.4|8581.9|8571.9|8568.6|8558.6|74
1703008200000|2023-12-19 17:50:00|8569.6|8559.6|8572.6|8562.6|8575.9|8565.9|8569.1|8559.1|87
1703008500000|2023-12-19 17:55:00|8572.4|8562.4|8572.3|8562.3|8573.8|8563.8|8570.1|8560.1|151
1703008800000|2023-12-19 18:00:00|8572.5|8562.5|8580.6|8570.6|8580.9|8570.9|8572|8562|78
1703009100000|2023-12-19 18:05:00|8581.1|8571.1|8573.6|8563.6|8581.4|8571.4|8573.6|8563.6|63
1703009400000|2023-12-19 18:10:00|8573.1|8563.1|8571.4|8561.4|8574.9|8564.9|8570.9|8560.9|67
1703009700000|2023-12-19 18:15:00|8571.6|8561.6|8574.9|8564.9|8576.5|8566.5|8571.6|8561.6|50
1703010000000|2023-12-19 18:20:00|8574.8|8564.8|8577.5|8567.5|8579.1|8569.1|8574.8|8564.8|45
1703010300000|2023-12-19 18:25:00|8577.9|8567.9|8581.4|8571.4|8581.4|8571.4|8577.5|8567.5|65
1703010600000|2023-12-19 18:30:00|8581.1|8571.1|8583|8573|8585.5|8575.5|8581.1|8571.1|61
1703010900000|2023-12-19 18:35:00|8582.9|8572.9|8584|8574|8584.9|8574.9|8582.6|8572.6|80
1703011200000|2023-12-19 18:40:00|8585.1|8575.1|8599.1|8579.1|8600.9|8581.3|8585.1|8575.1|110
1703011500000|2023-12-19 18:45:00|8598.6|8578.6|8589.5|8579.5|8598.9|8583|8588.6|8578.1|64
1703011800000|2023-12-19 18:50:00|8589.9|8579.9|8592.1|8582.1|8595.6|8585.6|8588.8|8578.8|98
1703012100000|2023-12-19 18:55:00|8592.4|8582.4|8595.5|8575.5|8599.8|8584.5|8592.4|8573.3|55
1703034000000|2023-12-20 01:00:00|8589.8|8579.8|8588.4|8578.4|8589.8|8579.8|8586.8|8576.8|102
1703034300000|2023-12-20 01:05:00|8588.5|8578.5|8588.9|8578.9|8592.8|8582.8|8587.5|8577.5|150
1703034600000|2023-12-20 01:10:00|8588.6|8578.6|8589.1|8579.1|8591.8|8581.8|8585.4|8575.4|161
1703034900000|2023-12-20 01:15:00|8589|8579|8588.3|8578.3|8589.8|8579.8|8585.5|8575.5|151
1703035200000|2023-12-20 01:20:00|8588.5|8578.5|8586|8576|8589.3|8579.3|8584.5|8574.5|158
1703035500000|2023-12-20 01:25:00|8585.8|8575.8|8588|8578|8588.3|8578.3|8583.8|8573.8|128
1703035800000|2023-12-20 01:30:00|8587.9|8577.9|8589|8579|8594.4|8584.4|8585.5|8575.5|230
1703036100000|2023-12-20 01:35:00|8589.3|8579.3|8585.6|8575.6|8591.5|8581.5|8583.8|8573.8|137
1703036400000|2023-12-20 01:40:00|8585.9|8575.9|8586|8576|8591|8581|8585.3|8575.3|146
1703036700000|2023-12-20 01:45:00|8586.3|8576.3|8588.8|8578.8|8591.3|8581.3|8583.8|8573.8|143
1703037000000|2023-12-20 01:50:00|8588.9|8578.9|8590|8580|8590.9|8580.9|8586.4|8576.4|155
1703037300000|2023-12-20 01:55:00|8590.1|8580.1|8590.8|8580.8|8593|8583|8588.4|8578.4|207
1703037600000|2023-12-20 02:00:00|8590.5|8580.5|8591.6|8581.6|8591.9|8581.9|8587.9|8577.9|204
1703037900000|2023-12-20 02:05:00|8591.5|8581.5|8589.3|8579.3|8592|8582|8587.9|8577.9|164
1703038200000|2023-12-20 02:10:00|8589|8579|8585.8|8575.8|8591.8|8581.8|8585.8|8575.8|155
1703038500000|2023-12-20 02:15:00|8585.1|8575.1|8587.1|8577.1|8588.3|8578.3|8585.1|8575.1|87
1703038800000|2023-12-20 02:20:00|8587|8577|8589|8579|8593.5|8583.5|8586.8|8576.8|106
1703039100000|2023-12-20 02:25:00|8589.3|8579.3|8591|8581|8591.8|8581.8|8588.8|8578.8|105
1703039400000|2023-12-20 02:30:00|8590.8|8580.8|8594.8|8584.8|8595|8585|8585.8|8575.8|163
1703039700000|2023-12-20 02:35:00|8594.9|8584.9|8596.8|8586.8|8597.8|8587.8|8593.9|8583.9|154
1703040000000|2023-12-20 02:40:00|8597|8587|8597.4|8587.4|8598.3|8588.3|8595.3|8585.3|137
1703040300000|2023-12-20 02:45:00|8597.6|8587.6|8598.4|8588.4|8599.5|8589.5|8596.4|8586.4|174
1703040600000|2023-12-20 02:50:00|8598.1|8588.1|8596.6|8586.6|8600|8590|8595.8|8585.8|121
1703040900000|2023-12-20 02:55:00|8596.9|8586.9|8602.4|8592.4|8602.4|8592.4|8595.8|8585.8|137
1703041200000|2023-12-20 03:00:00|8602|8592|8599.5|8589.5|8605.8|8595.8|8599.5|8589.5|152
1703041500000|2023-12-20 03:05:00|8599.3|8589.3|8596.1|8586.1|8600.3|8590.3|8591.4|8581.4|190
1703041800000|2023-12-20 03:10:00|8596.3|8586.3|8593.6|8583.6|8597|8587|8593.1|8583.1|165
1703042100000|2023-12-20 03:15:00|8593.5|8583.5|8593.4|8583.4|8594.3|8584.3|8591.6|8581.6|112
1703042400000|2023-12-20 03:20:00|8593.5|8583.5|8591.6|8581.6|8594.5|8584.5|8590.1|8580.1|127
1703042700000|2023-12-20 03:25:00|8591.5|8581.5|8596.8|8586.8|8596.8|8586.8|8590.5|8580.5|166
1703043000000|2023-12-20 03:30:00|8596.6|8586.6|8595.9|8585.9|8600.1|8590.1|8595.9|8585.9|65
1703043300000|2023-12-20 03:35:00|8596|8586|8597.8|8587.8|8598.1|8588.1|8596|8586|29
1703043600000|2023-12-20 03:40:00|8597.5|8587.5|8597.6|8587.6|8598|8588|8596.8|8586.8|39
1703043900000|2023-12-20 03:45:00|8597.8|8587.8|8596.5|8586.5|8598.8|8588.8|8596.4|8586.4|41
1703044200000|2023-12-20 03:50:00|8596.8|8586.8|8598.8|8588.8|8598.9|8588.9|8596.5|8586.5|36
1703044500000|2023-12-20 03:55:00|8598.5|8588.5|8599.9|8589.9|8600.3|8590.3|8598.3|8588.3|41
1703044800000|2023-12-20 04:00:00|8599.6|8589.6|8601.3|8591.3|8602.5|8592.5|8599.6|8589.6|48
1703045100000|2023-12-20 04:05:00|8601.1|8591.1|8600.8|8590.8|8601.1|8591.1|8599.9|8589.9|17
1703045400000|2023-12-20 04:10:00|8600.6|8590.6|8603.8|8593.8|8603.8|8593.8|8600.5|8590.5|42
1703045700000|2023-12-20 04:15:00|8604|8594|8605|8595|8605.5|8595.5|8603.3|8593.3|32
1703046000000|2023-12-20 04:20:00|8605.1|8595.1|8605|8595|8605.5|8595.5|8604.3|8594.3|28
1703046300000|2023-12-20 04:25:00|8605.3|8595.3|8605|8595|8605.5|8595.5|8604.8|8594.8|26
1703046600000|2023-12-20 04:30:00|8604.8|8594.8|8605.3|8595.3|8606.3|8596.3|8604.5|8594.5|36
1703046900000|2023-12-20 04:35:00|8605.5|8595.5|8606.9|8596.9|8607.3|8597.3|8605|8595|22
1703047200000|2023-12-20 04:40:00|8607.1|8597.1|8607.3|8597.3|8608.3|8598.3|8607.1|8597.1|17
1703047500000|2023-12-20 04:45:00|8607.5|8597.5|8608.6|8598.6|8608.6|8598.6|8607.5|8597.5|17
1703047800000|2023-12-20 04:50:00|8608.4|8598.4|8608.1|8598.1|8608.6|8598.6|8607.8|8597.8|42
1703048100000|2023-12-20 04:55:00|8608.4|8598.4|8606.4|8596.4|8610.8|8600.8|8606.4|8596.4|58
1703048400000|2023-12-20 05:00:00|8606.6|8596.6|8605.6|8595.6|8606.6|8596.6|8604.4|8594.4|72
1703048700000|2023-12-20 05:05:00|8605.4|8595.4|8605.6|8595.6|8606.4|8596.4|8604.4|8594.4|29
1703049000000|2023-12-20 05:10:00|8605.4|8595.4|8605.3|8595.3|8607.1|8597.1|8604.6|8594.6|43
1703049300000|2023-12-20 05:15:00|8605.5|8595.5|8603.8|8593.8|8607.1|8597.1|8602.9|8592.9|78
1703049600000|2023-12-20 05:20:00|8604|8594|8602.5|8592.5|8604.3|8594.3|8602.3|8592.3|32
1703049900000|2023-12-20 05:25:00|8602.3|8592.3|8603|8593|8604.5|8594.5|8601.3|8591.3|58
1703050200000|2023-12-20 05:30:00|8603.3|8593.3|8605|8595|8609.3|8599.3|8599.5|8589.5|310
1703050500000|2023-12-20 05:35:00|8604.8|8594.8|8605.4|8595.4|8608.4|8598.4|8602|8592|181
1703050800000|2023-12-20 05:40:00|8605.3|8595.3|8606.8|8596.8|8606.9|8596.9|8601.3|8591.3|155
1703051100000|2023-12-20 05:45:00|8606.5|8596.5|8610|8600|8611.8|8601.8|8605.8|8595.8|134
1703051400000|2023-12-20 05:50:00|8609.8|8599.8|8610.1|8600.1|8612.6|8602.6|8608.5|8598.5|139
1703051700000|2023-12-20 05:55:00|8610.4|8600.4|8609|8599|8611.4|8601.4|8608.5|8598.5|146
1703052000000|2023-12-20 06:00:00|8609.1|8599.1|8608.6|8598.6|8612.9|8602.9|8606.1|8596.1|158
1703052300000|2023-12-20 06:05:00|8608.5|8598.5|8608.9|8598.9|8609.8|8599.8|8606.6|8596.6|78
1703052600000|2023-12-20 06:10:00|8608.5|8598.5|8608.8|8598.8|8609.8|8599.8|8604.9|8594.9|123
1703052900000|2023-12-20 06:15:00|8608.6|8598.6|8605.4|8595.4|8608.6|8598.6|8605.4|8595.4|145
1703053200000|2023-12-20 06:20:00|8605.6|8595.6|8600.8|8590.8|8607.6|8597.6|8600.5|8590.5|269
1703053500000|2023-12-20 06:25:00|8601|8591|8610.6|8600.6|8611.5|8601.5|8600.8|8590.8|275
1703053800000|2023-12-20 06:30:00|8610.8|8600.8|8614.5|8604.5|8614.8|8604.8|8608.5|8598.5|183
1703054100000|2023-12-20 06:35:00|8614.3|8604.3|8609.3|8599.3|8617.3|8607.3|8608.3|8598.3|218
1703054400000|2023-12-20 06:40:00|8609|8599|8605.9|8595.9|8609.5|8599.5|8605.3|8595.3|192
1703054700000|2023-12-20 06:45:00|8606.1|8596.1|8604.6|8594.6|8607.6|8597.6|8603|8593|152
1703055000000|2023-12-20 06:50:00|8604.8|8594.8|8604.6|8594.6|8608.3|8598.3|8603.6|8593.6|184
1703055300000|2023-12-20 06:55:00|8605.1|8595.1|8604.4|8594.4|8606.3|8596.3|8603.1|8593.1|174
1703055600000|2023-12-20 07:00:00|8604.1|8594.1|8600.6|8590.6|8604.1|8594.1|8594.3|8584.3|255
1703055900000|2023-12-20 07:05:00|8600.4|8590.4|8605|8595|8607|8597|8600.1|8590.1|141
1703056200000|2023-12-20 07:10:00|8605.8|8595.8|8605.8|8595.8|8612.1|8602.1|8605.8|8595.8|95
1703056500000|2023-12-20 07:15:00|8606|8596|8610.9|8600.9|8615.8|8605.8|8605.8|8595.8|150
1703056800000|2023-12-20 07:20:00|8610.8|8600.8|8614.1|8604.1|8616.1|8606.1|8609.3|8599.3|98
1703057100000|2023-12-20 07:25:00|8614.3|8604.3|8613.9|8603.9|8617.3|8607.3|8613.8|8603.8|115
1703057400000|2023-12-20 07:30:00|8614|8604|8626|8616|8627.8|8617.8|8614|8604|137
1703057700000|2023-12-20 07:35:00|8625.8|8615.8|8632.6|8622.6|8635.9|8625.9|8624.5|8614.5|117
1703058000000|2023-12-20 07:40:00|8632.9|8622.9|8631.1|8621.1|8632.9|8622.9|8624|8614|155
1703058300000|2023-12-20 07:45:00|8630.9|8620.9|8630.3|8620.3|8632.3|8622.3|8627.9|8617.9|161
1703058600000|2023-12-20 07:50:00|8630.1|8620.1|8629.8|8619.8|8636.9|8626.9|8628.8|8618.8|134
1703058900000|2023-12-20 07:55:00|8629.5|8619.5|8639.6|8629.6|8639.6|8629.6|8628.1|8618.1|132
1703059200000|2023-12-20 08:00:00|8637.5|8627.5|8634.1|8624.1|8637.5|8627.5|8624.5|8614.5|259
1703059500000|2023-12-20 08:05:00|8633.9|8623.9|8650.8|8640.8|8659.9|8645.5|8629.6|8619.6|202
1703059800000|2023-12-20 08:10:00|8651.3|8641.3|8651.4|8641.4|8658|8648|8646.8|8636.8|228
1703060100000|2023-12-20 08:15:00|8651.6|8641.6|8654.4|8644.4|8659.6|8649.6|8649.3|8639.3|242
1703060400000|2023-12-20 08:20:00|8654.6|8644.6|8655.4|8645.4|8657.4|8647.4|8649.1|8639.1|215
1703060700000|2023-12-20 08:25:00|8655.1|8645.1|8658.6|8648.6|8659.6|8649.6|8652.9|8642.9|153
1703061000000|2023-12-20 08:30:00|8658.9|8648.9|8665.1|8655.1|8666.9|8656.9|8655.9|8645.9|136
1703061300000|2023-12-20 08:35:00|8665.4|8655.4|8661.6|8651.6|8666.9|8656.9|8659.1|8649.1|140
1703061600000|2023-12-20 08:40:00|8661.9|8651.9|8658.1|8648.1|8663.1|8653.1|8653.9|8643.9|139
1703061900000|2023-12-20 08:45:00|8658.4|8648.4|8660.6|8650.6|8662.4|8652.4|8654.9|8644.9|107
1703062200000|2023-12-20 08:50:00|8660.4|8650.4|8665.6|8655.6|8668.4|8658.4|8658.4|8648.4|139
1703062500000|2023-12-20 08:55:00|8665.9|8655.9|8666.1|8656.1|8669.4|8659.4|8662.1|8652.1|165
1703062800000|2023-12-20 09:00:00|8666.4|8656.4|8653.4|8643.4|8668.9|8658.9|8645.1|8635.1|278
1703063100000|2023-12-20 09:05:00|8653.1|8643.1|8645.4|8635.4|8656.4|8646.4|8638.5|8628.5|235
1703063400000|2023-12-20 09:10:00|8645.1|8635.1|8637.4|8627.4|8651.9|8641.9|8637.1|8627.1|239
1703063700000|2023-12-20 09:15:00|8637.6|8627.6|8633.4|8623.4|8641.9|8631.9|8631.1|8621.1|199
1703064000000|2023-12-20 09:20:00|8633.6|8623.6|8635.9|8625.9|8641.6|8631.6|8630.1|8620.1|162
1703064300000|2023-12-20 09:25:00|8636.1|8626.1|8636.1|8626.1|8639.6|8629.6|8632.9|8622.9|143
1703064600000|2023-12-20 09:30:00|8636.4|8626.4|8635.9|8625.9|8638.9|8628.9|8633.1|8623.1|142
1703064900000|2023-12-20 09:35:00|8635.4|8625.4|8637.6|8627.6|8638.1|8628.1|8634.9|8624.9|68
1703065200000|2023-12-20 09:40:00|8639.1|8629.1|8632.4|8622.4|8640.4|8630.4|8632.4|8622.4|91
1703065500000|2023-12-20 09:45:00|8632.6|8622.6|8640.1|8630.1|8643.4|8633.4|8631.4|8621.4|120
1703065800000|2023-12-20 09:50:00|8639.9|8629.9|8640.1|8630.1|8641.6|8631.6|8638.4|8628.4|94
1703066100000|2023-12-20 09:55:00|8639.9|8629.9|8634.1|8624.1|8640.1|8630.1|8631.1|8621.1|123
1703066400000|2023-12-20 10:00:00|8633.9|8623.9|8638.1|8628.1|8638.9|8628.9|8632.6|8622.6|138
1703066700000|2023-12-20 10:05:00|8637.9|8627.9|8642.6|8632.6|8643.9|8633.9|8636.6|8626.6|96
1703067000000|2023-12-20 10:10:00|8642.9|8632.9|8640.1|8630.1|8645.4|8635.4|8640.1|8630.1|57
1703067300000|2023-12-20 10:15:00|8639.9|8629.9|8633.1|8623.1|8639.9|8629.9|8631.9|8621.9|91
1703067600000|2023-12-20 10:20:00|8632.9|8622.9|8631.4|8621.4|8633.9|8623.9|8630.1|8620.1|70
1703067900000|2023-12-20 10:25:00|8631.1|8621.1|8627.4|8617.4|8633.4|8623.4|8625.4|8615.4|80
1703068200000|2023-12-20 10:30:00|8627.1|8617.1|8605.9|8595.9|8627.4|8617.4|8604.3|8594.3|193
1703068500000|2023-12-20 10:35:00|8606.1|8596.1|8610.4|8600.4|8613.4|8603.4|8605.4|8595.4|120
1703068800000|2023-12-20 10:40:00|8610.1|8600.1|8612.4|8602.4|8612.6|8602.6|8607.9|8597.9|134
1703069100000|2023-12-20 10:45:00|8612.6|8602.6|8606.4|8596.4|8614.4|8604.4|8606.1|8596.1|142
1703069400000|2023-12-20 10:50:00|8606.6|8596.6|8609.9|8599.9|8611.6|8601.6|8604.4|8594.4|92
1703069700000|2023-12-20 10:55:00|8610.6|8600.6|8603.1|8593.1|8611.4|8601.4|8602.1|8592.1|142
1703070000000|2023-12-20 11:00:00|8602.9|8592.9|8607.6|8597.6|8608.9|8598.9|8598.6|8588.6|144
1703070300000|2023-12-20 11:05:00|8607.9|8597.9|8602.6|8592.6|8608.9|8598.9|8602.1|8592.1|117
1703070600000|2023-12-20 11:10:00|8602.9|8592.9|8604.1|8594.1|8605.4|8595.4|8602.9|8592.9|106
1703070900000|2023-12-20 11:15:00|8603.9|8593.9|8603.1|8593.1|8605.9|8595.9|8601.4|8591.4|98
1703071200000|2023-12-20 11:20:00|8603.4|8593.4|8602.1|8592.1|8605.1|8595.1|8601.6|8591.6|84
1703071500000|2023-12-20 11:25:00|8602.4|8592.4|8599.4|8589.4|8602.4|8592.4|8596.4|8586.4|103
1703071800000|2023-12-20 11:30:00|8599.1|8589.1|8605.6|8595.6|8610.4|8600.4|8598.9|8588.9|124
1703072100000|2023-12-20 11:35:00|8605.4|8595.4|8609.1|8599.1|8612.4|8602.4|8604.9|8594.9|136
1703072400000|2023-12-20 11:40:00|8608.9|8598.9|8602.4|8592.4|8608.9|8598.9|8600.6|8590.6|143
1703072700000|2023-12-20 11:45:00|8602.1|8592.1|8605.9|8595.9|8607.6|8597.6|8601.9|8591.9|97
1703073000000|2023-12-20 11:50:00|8606.1|8596.1|8601.9|8591.9|8606.4|8596.4|8601.9|8591.9|89
1703073300000|2023-12-20 11:55:00|8600.6|8590.6|8593.9|8583.9|8600.9|8590.9|8590.4|8580.4|155
1703073600000|2023-12-20 12:00:00|8593.6|8583.6|8599.1|8589.1|8603.1|8593.1|8592.6|8582.6|170
1703073900000|2023-12-20 12:05:00|8598.1|8588.1|8590.9|8580.9|8599.1|8589.1|8589.1|8579.1|138
1703074200000|2023-12-20 12:10:00|8591.1|8581.1|8590.1|8580.1|8594.6|8584.6|8588.6|8578.6|139
1703074500000|2023-12-20 12:15:00|8589.9|8579.9|8591.9|8581.9|8593.4|8583.4|8587.6|8577.6|133
1703074800000|2023-12-20 12:20:00|8591.6|8581.6|8593.6|8583.6|8595.6|8585.6|8589.6|8579.6|126
1703075100000|2023-12-20 12:25:00|8593.9|8583.9|8582.4|8572.4|8593.9|8583.9|8580.6|8570.6|187
1703075400000|2023-12-20 12:30:00|8582.9|8572.9|8574.1|8564.1|8586.9|8576.9|8573.6|8563.6|323
1703075700000|2023-12-20 12:35:00|8574.4|8564.4|8573.6|8563.6|8576.1|8566.1|8570.6|8560.6|169
1703076000000|2023-12-20 12:40:00|8573.4|8563.4|8575.6|8565.6|8575.9|8565.9|8571.9|8561.9|94
1703076300000|2023-12-20 12:45:00|8575.4|8565.4|8579.1|8569.1|8580.4|8570.4|8574.6|8564.6|135
1703076600000|2023-12-20 12:50:00|8579.4|8569.4|8580.6|8570.6|8581.1|8571.1|8578.4|8568.4|126
1703076900000|2023-12-20 12:55:00|8580.9|8570.9|8577.1|8567.1|8581.1|8571.1|8575.9|8565.9|168
1703077200000|2023-12-20 13:00:00|8576.9|8566.9|8564.9|8554.9|8578.6|8568.6|8553.9|8543.9|503
1703077500000|2023-12-20 13:05:00|8564.6|8554.6|8574.1|8564.1|8575.9|8565.9|8563.4|8553.4|355
1703077800000|2023-12-20 13:10:00|8574.6|8564.6|8573.1|8563.1|8577.4|8567.4|8571.9|8561.9|301
1703078100000|2023-12-20 13:15:00|8573.4|8563.4|8574.9|8564.9|8577.1|8567.1|8570.4|8560.4|259
1703078400000|2023-12-20 13:20:00|8575.1|8565.1|8581.4|8571.4|8581.6|8571.6|8575.1|8565.1|217
1703078700000|2023-12-20 13:25:00|8581.6|8571.6|8584.4|8574.4|8584.4|8574.4|8580.1|8570.1|160
1703079000000|2023-12-20 13:30:00|8584.1|8574.1|8588.1|8578.1|8589.6|8579.6|8584.1|8574.1|154
1703079300000|2023-12-20 13:35:00|8587.9|8577.9|8588.1|8578.1|8590.6|8580.6|8585.1|8575.1|182
1703079600000|2023-12-20 13:40:00|8588.4|8578.4|8593.1|8583.1|8593.4|8583.4|8584.9|8574.9|192
1703079900000|2023-12-20 13:45:00|8593.4|8583.4|8593.4|8583.4|8594.1|8584.1|8589.9|8579.9|158
1703080200000|2023-12-20 13:50:00|8593.1|8583.1|8593.1|8583.1|8594.1|8584.1|8590.9|8580.9|160
1703080500000|2023-12-20 13:55:00|8592.9|8582.9|8591.9|8581.9|8593.9|8583.9|8590.6|8580.6|147
1703080800000|2023-12-20 14:00:00|8592.1|8582.1|8592.1|8582.1|8593.4|8583.4|8589.9|8579.9|188
1703081100000|2023-12-20 14:05:00|8592.6|8582.6|8595.9|8585.9|8598.1|8588.1|8592.4|8582.4|201
1703081400000|2023-12-20 14:10:00|8596.6|8586.6|8604.4|8594.4|8605.4|8595.4|8596.4|8586.4|215
1703081700000|2023-12-20 14:15:00|8604.1|8594.1|8602.1|8592.1|8604.1|8594.1|8596.6|8586.6|215
1703082000000|2023-12-20 14:20:00|8602.4|8592.4|8596.1|8586.1|8606.1|8596.1|8595.9|8585.9|248
1703082300000|2023-12-20 14:25:00|8596.4|8586.4|8599.4|8589.4|8600.9|8590.9|8594.4|8584.4|213
1703082600000|2023-12-20 14:30:00|8600.4|8590.4|8605.1|8595.1|8605.1|8595.1|8595.4|8585.4|412
1703082900000|2023-12-20 14:35:00|8604.9|8594.9|8602.1|8592.1|8605.6|8595.6|8600.6|8590.6|205
1703083200000|2023-12-20 14:40:00|8601.9|8591.9|8597.4|8587.4|8601.9|8591.9|8594.6|8584.6|249
1703083500000|2023-12-20 14:45:00|8597.1|8587.1|8599.6|8589.6|8603.1|8593.1|8595.4|8585.4|268
1703083800000|2023-12-20 14:50:00|8600.1|8590.1|8605.6|8595.6|8607.9|8597.9|8599.9|8589.9|199
1703084100000|2023-12-20 14:55:00|8605.9|8595.9|8585.9|8575.9|8605.9|8595.9|8583.1|8573.1|253
1703084400000|2023-12-20 15:00:00|8585.6|8575.6|8581.4|8571.4|8585.9|8575.9|8576.1|8566.1|392
1703084700000|2023-12-20 15:05:00|8581.6|8571.6|8592.4|8582.4|8592.9|8582.9|8581.4|8571.4|233
1703085000000|2023-12-20 15:10:00|8592.1|8582.1|8593.9|8583.9|8597.1|8587.1|8590.1|8580.1|302
1703085300000|2023-12-20 15:15:00|8594.1|8584.1|8590.9|8580.9|8596.6|8586.6|8588.9|8578.9|227
1703085600000|2023-12-20 15:20:00|8590.4|8580.4|8590.6|8580.6|8594.6|8584.6|8589.6|8579.6|212
1703085900000|2023-12-20 15:25:00|8590.9|8580.9|8591.4|8581.4|8594.9|8584.9|8585.6|8575.6|223
1703086200000|2023-12-20 15:30:00|8592.1|8582.1|8596.9|8586.9|8597.9|8587.9|8590.6|8580.6|223
1703086500000|2023-12-20 15:35:00|8596.6|8586.6|8593.1|8583.1|8597.4|8587.4|8591.4|8581.4|177
1703086800000|2023-12-20 15:40:00|8592.9|8582.9|8586.4|8576.4|8593.1|8583.1|8583.9|8573.9|231
1703087100000|2023-12-20 15:45:00|8586.1|8576.1|8582.6|8572.6|8586.9|8576.9|8581.6|8571.6|194
1703087400000|2023-12-20 15:50:00|8582.4|8572.4|8578.9|8568.9|8582.4|8572.4|8577.4|8567.4|173
1703087700000|2023-12-20 15:55:00|8578.6|8568.6|8579.4|8569.4|8581.9|8571.9|8577.4|8567.4|158
1703088000000|2023-12-20 16:00:00|8579.6|8569.6|8583.6|8573.6|8583.6|8573.6|8578.6|8568.6|132
1703088300000|2023-12-20 16:05:00|8583.9|8573.9|8582.9|8572.9|8586.4|8576.4|8579.9|8569.9|162
1703088600000|2023-12-20 16:10:00|8583.1|8573.1|8583.4|8573.4|8584.6|8574.6|8582.4|8572.4|91
1703088900000|2023-12-20 16:15:00|8583.1|8573.1|8583.6|8573.6|8585.4|8575.4|8582.1|8572.1|94
1703089200000|2023-12-20 16:20:00|8583.4|8573.4|8593.1|8583.1|8593.1|8583.1|8583.1|8573.1|149
1703089500000|2023-12-20 16:25:00|8592.9|8582.9|8599.6|8589.6|8601.4|8591.4|8592.9|8582.9|189
1703089800000|2023-12-20 16:30:00|8599.4|8589.4|8590.6|8580.6|8601.1|8591.1|8590.1|8580.1|191
1703090100000|2023-12-20 16:35:00|8590.4|8580.4|8583.4|8573.4|8590.6|8580.6|8581.1|8571.1|147
1703090400000|2023-12-20 16:40:00|8583.1|8573.1|8579.1|8569.1|8584.6|8574.6|8578.9|8568.9|137
1703090700000|2023-12-20 16:45:00|8578.9|8568.9|8591.6|8581.6|8593.9|8583.9|8578.1|8568.1|213
1703091000000|2023-12-20 16:50:00|8591.4|8581.4|8581.6|8571.6|8591.4|8581.4|8580.9|8570.9|149
1703091300000|2023-12-20 16:55:00|8581.4|8571.4|8584.4|8574.4|8584.6|8574.6|8581.4|8571.4|110
1703091600000|2023-12-20 17:00:00|8584.1|8574.1|8579.6|8569.6|8584.6|8574.6|8577.6|8567.6|76
1703091900000|2023-12-20 17:05:00|8579.4|8569.4|8579.4|8569.4|8582.6|8572.6|8578.4|8568.4|77
1703092200000|2023-12-20 17:10:00|8579.1|8569.1|8583.9|8573.9|8584.9|8574.9|8579.1|8569.1|66
1703092500000|2023-12-20 17:15:00|8583.6|8573.6|8587.9|8577.9|8588.4|8578.4|8583.4|8573.4|48
1703092800000|2023-12-20 17:20:00|8588.1|8578.1|8587.1|8577.1|8592.4|8582.4|8586.1|8576.1|71
1703093100000|2023-12-20 17:25:00|8586.1|8576.1|8585.6|8575.6|8589.4|8579.4|8585.4|8575.4|81
1703093400000|2023-12-20 17:30:00|8585.4|8575.4|8583.6|8573.6|8585.6|8575.6|8581.9|8571.9|95
1703093700000|2023-12-20 17:35:00|8583.9|8573.9|8576.9|8566.9|8584.1|8574.1|8575.9|8565.9|59
1703094000000|2023-12-20 17:40:00|8578.1|8568.1|8582.6|8572.6|8583.4|8573.4|8577.1|8567.1|105
1703094300000|2023-12-20 17:45:00|8582.9|8572.9|8578.6|8568.6|8582.9|8572.9|8577.9|8567.9|97
1703094600000|2023-12-20 17:50:00|8578.9|8568.9|8577.6|8567.6|8580.9|8570.9|8577.4|8567.4|50
1703094900000|2023-12-20 17:55:00|8577.9|8567.9|8590|8580|8590|8580|8577.9|8567.9|153
1703095200000|2023-12-20 18:00:00|8589.8|8579.8|8593.9|8583.9|8593.9|8583.9|8589|8579|128
1703095500000|2023-12-20 18:05:00|8593.8|8583.8|8597.5|8587.5|8598.4|8588.4|8592.8|8582.8|90
1703095800000|2023-12-20 18:10:00|8597.6|8587.6|8594.5|8584.5|8598.8|8588.8|8594.1|8584.1|42
1703096100000|2023-12-20 18:15:00|8594.8|8584.8|8595.5|8585.5|8597.6|8587.6|8594.3|8584.3|92
1703096400000|2023-12-20 18:20:00|8595.4|8585.4|8593.8|8583.8|8595.8|8585.8|8592.6|8582.6|52
1703096700000|2023-12-20 18:25:00|8593.9|8583.9|8597.3|8587.3|8597.8|8587.8|8593.9|8583.9|59
1703097000000|2023-12-20 18:30:00|8597.5|8587.5|8601.9|8591.9|8601.9|8591.9|8596.8|8586.8|39
1703097300000|2023-12-20 18:35:00|8601.8|8591.8|8598.9|8588.9|8602|8592|8598.6|8588.6|70
1703097600000|2023-12-20 18:40:00|8598.8|8588.8|8597.6|8587.6|8598.8|8588.8|8596|8586|33
1703097900000|2023-12-20 18:45:00|8597.8|8587.8|8596.6|8586.6|8598|8588|8594.8|8584.8|39
1703098200000|2023-12-20 18:50:00|8596.9|8586.9|8597.4|8587.4|8597.9|8587.9|8596|8586|55
1703098500000|2023-12-20 18:55:00|8598.1|8588.1|8604|8584|8607.1|8590.9|8598.1|8583.4|34
1703120400000|2023-12-21 01:00:00|8560.1|8540.1|8556.1|8546.1|8560.1|8548.9|8555.4|8540.1|78
1703120700000|2023-12-21 01:05:00|8556.3|8546.3|8559.3|8549.3|8560.3|8550.3|8556.3|8546.3|191
1703121000000|2023-12-21 01:10:00|8559|8549|8560.3|8550.3|8561.4|8551.4|8557.5|8547.5|167
1703121300000|2023-12-21 01:15:00|8560.5|8550.5|8560.4|8550.4|8564|8554|8559.5|8549.5|249
1703121600000|2023-12-21 01:20:00|8560.6|8550.6|8563.3|8553.3|8563.8|8553.8|8559.9|8549.9|203
1703121900000|2023-12-21 01:25:00|8563.5|8553.5|8564.1|8554.1|8565.8|8555.8|8562.3|8552.3|159
1703122200000|2023-12-21 01:30:00|8564.3|8554.3|8568.6|8558.6|8572.1|8562.1|8564.3|8554.3|219
1703122500000|2023-12-21 01:35:00|8568.4|8558.4|8565.3|8555.3|8568.6|8558.6|8562.5|8552.5|217
1703122800000|2023-12-21 01:40:00|8565.5|8555.5|8566.3|8556.3|8568.5|8558.5|8564.1|8554.1|186
1703123100000|2023-12-21 01:45:00|8566|8556|8568.5|8558.5|8569.8|8559.8|8565.5|8555.5|124
1703123400000|2023-12-21 01:50:00|8568.4|8558.4|8564.5|8554.5|8569.3|8559.3|8563.5|8553.5|109
1703123700000|2023-12-21 01:55:00|8564.9|8554.9|8567.9|8557.9|8568.5|8558.5|8564.9|8554.9|139
1703124000000|2023-12-21 02:00:00|8567.8|8557.8|8569.8|8559.8|8573.3|8563.3|8566.3|8556.3|211
1703124300000|2023-12-21 02:05:00|8570|8560|8572.1|8562.1|8572.1|8562.1|8569.3|8559.3|154
1703124600000|2023-12-21 02:10:00|8572|8562|8568.5|8558.5|8572.1|8562.1|8567.8|8557.8|130
1703124900000|2023-12-21 02:15:00|8567.9|8557.9|8565|8555|8569.3|8559.3|8564.9|8554.9|55
1703125200000|2023-12-21 02:20:00|8564.6|8554.6|8563|8553|8565.4|8555.4|8562.6|8552.6|40
1703125500000|2023-12-21 02:25:00|8562.6|8552.6|8571.8|8561.8|8572.8|8562.8|8562.6|8552.6|92
1703125800000|2023-12-21 02:30:00|8571.5|8561.5|8573.8|8563.8|8575|8565|8568.1|8558.1|201
1703126100000|2023-12-21 02:35:00|8573.6|8563.6|8575.4|8565.4|8576.6|8566.6|8571.8|8561.8|247
1703126400000|2023-12-21 02:40:00|8575.1|8565.1|8570.3|8560.3|8575.5|8565.5|8569.5|8559.5|248
1703126700000|2023-12-21 02:45:00|8570.5|8560.5|8573.8|8563.8|8574.3|8564.3|8570.5|8560.5|153
1703127000000|2023-12-21 02:50:00|8574|8564|8574.5|8564.5|8575|8565|8572.8|8562.8|162
1703127300000|2023-12-21 02:55:00|8574.8|8564.8|8576.8|8566.8|8577.8|8567.8|8574.3|8564.3|151
1703127600000|2023-12-21 03:00:00|8576.5|8566.5|8577.5|8567.5|8578.3|8568.3|8574.3|8564.3|151
1703127900000|2023-12-21 03:05:00|8577.3|8567.3|8575.5|8565.5|8578.3|8568.3|8574.4|8564.4|101
1703128200000|2023-12-21 03:10:00|8575.3|8565.3|8575.3|8565.3|8577.1|8567.1|8574.4|8564.4|169
1703128500000|2023-12-21 03:15:00|8575|8565|8577.5|8567.5|8577.5|8567.5|8574.8|8564.8|125
1703128800000|2023-12-21 03:20:00|8577.8|8567.8|8576.6|8566.6|8578.5|8568.5|8576.1|8566.1|130
1703129100000|2023-12-21 03:25:00|8577|8567|8575.5|8565.5|8578.5|8568.5|8575.4|8565.4|132
1703129400000|2023-12-21 03:30:00|8575.6|8565.6|8576.5|8566.5|8577.6|8567.6|8575.6|8565.6|28
1703129700000|2023-12-21 03:35:00|8576.3|8566.3|8576|8566|8577.5|8567.5|8575.8|8565.8|46
1703130000000|2023-12-21 03:40:00|8576.1|8566.1|8576.1|8566.1|8576.9|8566.9|8575.5|8565.5|39
1703130300000|2023-12-21 03:45:00|8575.9|8565.9|8573.5|8563.5|8576|8566|8572.9|8562.9|39
1703130600000|2023-12-21 03:50:00|8573.1|8563.1|8573.3|8563.3|8575.3|8565.3|8572.6|8562.6|42
1703130900000|2023-12-21 03:55:00|8573|8563|8573.4|8563.4|8574.4|8564.4|8573|8563|37
1703131200000|2023-12-21 04:00:00|8573.3|8563.3|8570.1|8560.1|8573.4|8563.4|8569.4|8559.4|66
1703131500000|2023-12-21 04:05:00|8569.9|8559.9|8569.6|8559.6|8570.1|8560.1|8568.4|8558.4|58
1703131800000|2023-12-21 04:10:00|8569.5|8559.5|8568.1|8558.1|8570.1|8560.1|8567.4|8557.4|48
1703132100000|2023-12-21 04:15:00|8568.4|8558.4|8568.5|8558.5|8569.6|8559.6|8567.6|8557.6|63
1703132400000|2023-12-21 04:20:00|8568.8|8558.8|8570|8560|8570.1|8560.1|8568.4|8558.4|57
1703132700000|2023-12-21 04:25:00|8570.1|8560.1|8568.6|8558.6|8570.1|8560.1|8568.1|8558.1|20
1703133000000|2023-12-21 04:30:00|8568.8|8558.8|8568.8|8558.8|8569.1|8559.1|8568.3|8558.3|20
1703133300000|2023-12-21 04:35:00|8568.5|8558.5|8570|8560|8570.1|8560.1|8568.5|8558.5|24
1703133600000|2023-12-21 04:40:00|8569.8|8559.8|8568.5|8558.5|8569.8|8559.8|8568.3|8558.3|19
1703133900000|2023-12-21 04:45:00|8568.8|8558.8|8569.9|8559.9|8570.4|8560.4|8568.8|8558.8|31
1703134200000|2023-12-21 04:50:00|8570.1|8560.1|8569.1|8559.1|8570.1|8560.1|8568.9|8558.9|10
1703134500000|2023-12-21 04:55:00|8568.9|8558.9|8567.4|8557.4|8568.9|8558.9|8567.3|8557.3|22
1703134800000|2023-12-21 05:00:00|8567.3|8557.3|8570.1|8560.1|8570.6|8560.6|8565.6|8555.6|96
1703135100000|2023-12-21 05:05:00|8570|8560|8573|8563|8573|8563|8569.8|8559.8|63
1703135400000|2023-12-21 05:10:00|8572.9|8562.9|8571.8|8561.8|8574.3|8564.3|8570.8|8560.8|34
1703135700000|2023-12-21 05:15:00|8571.5|8561.5|8575.3|8565.3|8576.4|8566.4|8570.8|8560.8|29
1703136000000|2023-12-21 05:20:00|8575.6|8565.6|8578|8568|8578.3|8568.3|8574.8|8564.8|55
1703136300000|2023-12-21 05:25:00|8578.3|8568.3|8576.8|8566.8|8579.5|8569.5|8576.8|8566.8|89
1703136600000|2023-12-21 05:30:00|8576.6|8566.6|8579.3|8569.3|8582.9|8572.9|8575.5|8565.5|257
1703136900000|2023-12-21 05:35:00|8579|8569|8584|8574|8585.5|8575.5|8577.8|8567.8|218
1703137200000|2023-12-21 05:40:00|8584.3|8574.3|8586.5|8576.5|8586.8|8576.8|8580.3|8570.3|206
1703137500000|2023-12-21 05:45:00|8586.8|8576.8|8586.6|8576.6|8589.4|8579.4|8585.3|8575.3|149
1703137800000|2023-12-21 05:50:00|8586.4|8576.4|8584.9|8574.9|8586.6|8576.6|8582.5|8572.5|147
1703138100000|2023-12-21 05:55:00|8584.6|8574.6|8594.5|8584.5|8594.5|8584.5|8583.9|8573.9|200
1703138400000|2023-12-21 06:00:00|8594.8|8584.8|8595.9|8585.9|8596.1|8586.1|8591.6|8581.6|172
1703138700000|2023-12-21 06:05:00|8595.6|8585.6|8595.5|8585.5|8597.5|8587.5|8594.5|8584.5|134
1703139000000|2023-12-21 06:10:00|8595.4|8585.4|8589.8|8579.8|8595.8|8585.8|8588.9|8578.9|163
1703139300000|2023-12-21 06:15:00|8589.5|8579.5|8586.6|8576.6|8589.8|8579.8|8585.6|8575.6|165
1703139600000|2023-12-21 06:20:00|8586.4|8576.4|8587.6|8577.6|8590.3|8580.3|8585.5|8575.5|163
1703139900000|2023-12-21 06:25:00|8587.5|8577.5|8589.3|8579.3|8589.8|8579.8|8586.8|8576.8|177
1703140200000|2023-12-21 06:30:00|8589.5|8579.5|8589.5|8579.5|8591.3|8581.3|8587.8|8577.8|140
1703140500000|2023-12-21 06:35:00|8589.3|8579.3|8591.3|8581.3|8592.5|8582.5|8588|8578|103
1703140800000|2023-12-21 06:40:00|8591.5|8581.5|8588|8578|8594.3|8584.3|8588|8578|129
1703141100000|2023-12-21 06:45:00|8588.1|8578.1|8589.5|8579.5|8590.8|8580.8|8587.3|8577.3|194
1703141400000|2023-12-21 06:50:00|8589.3|8579.3|8592.1|8582.1|8592.1|8582.1|8589|8579|166
1703141700000|2023-12-21 06:55:00|8592|8582|8592.5|8582.5|8594.3|8584.3|8590.6|8580.6|209
1703142000000|2023-12-21 07:00:00|8592.8|8582.8|8596.3|8586.3|8596.3|8586.3|8586.5|8576.5|156
1703142300000|2023-12-21 07:05:00|8596|8586|8596|8586|8600.5|8590.5|8593|8583|155
1703142600000|2023-12-21 07:10:00|8596.3|8586.3|8594.1|8584.1|8597.3|8587.3|8590|8580|116
1703142900000|2023-12-21 07:15:00|8594.4|8584.4|8592.8|8582.8|8595.9|8585.9|8591.8|8581.8|85
1703143200000|2023-12-21 07:20:00|8593|8583|8589.8|8579.8|8594.8|8584.8|8588.8|8578.8|114
1703143500000|2023-12-21 07:25:00|8590|8580|8596.5|8586.5|8597.9|8587.9|8590|8580|105
1703143800000|2023-12-21 07:30:00|8596.8|8586.8|8600.8|8590.8|8601.1|8591.1|8594.4|8584.4|140
1703144100000|2023-12-21 07:35:00|8600.5|8590.5|8586.8|8576.8|8600.5|8590.5|8586.8|8576.8|151
1703144400000|2023-12-21 07:40:00|8587|8577|8594|8584|8595.3|8585.3|8586.8|8576.8|90
1703144700000|2023-12-21 07:45:00|8593.9|8583.9|8582.8|8572.8|8593.9|8583.9|8580.3|8570.3|135
1703145000000|2023-12-21 07:50:00|8582.5|8572.5|8579.8|8569.8|8583.3|8573.3|8579.3|8569.3|134
1703145300000|2023-12-21 07:55:00|8579.4|8569.4|8584.1|8574.1|8588.6|8578.6|8578.6|8568.6|155
1703145600000|2023-12-21 08:00:00|8584.4|8574.4|8585|8575|8589.8|8579.8|8580.4|8570.4|216
1703145900000|2023-12-21 08:05:00|8585.3|8575.3|8577.4|8567.4|8588.3|8578.3|8573.9|8563.9|173
1703146200000|2023-12-21 08:10:00|8577.1|8567.1|8573.6|8563.6|8577.6|8567.6|8572.1|8562.1|165
1703146500000|2023-12-21 08:15:00|8573.4|8563.4|8562.6|8552.6|8573.9|8563.9|8561.1|8551.1|185
1703146800000|2023-12-21 08:20:00|8562.4|8552.4|8556.1|8546.1|8562.4|8552.4|8553.9|8543.9|175
1703147100000|2023-12-21 08:25:00|8556.4|8546.4|8556.9|8546.9|8562.1|8552.1|8555.4|8545.4|185
1703147400000|2023-12-21 08:30:00|8557.1|8547.1|8558.4|8548.4|8558.9|8548.9|8551.6|8541.6|191
1703147700000|2023-12-21 08:35:00|8558.6|8548.6|8572.6|8562.6|8574.6|8564.6|8557.4|8547.4|163
1703148000000|2023-12-21 08:40:00|8572.9|8562.9|8570.9|8560.9|8573.6|8563.6|8567.9|8557.9|169
1703148300000|2023-12-21 08:45:00|8571.1|8561.1|8570.1|8560.1|8573.9|8563.9|8568.4|8558.4|133
1703148600000|2023-12-21 08:50:00|8569.9|8559.9|8571.6|8561.6|8573.1|8563.1|8566.1|8556.1|135
1703148900000|2023-12-21 08:55:00|8571.9|8561.9|8570.6|8560.6|8572.9|8562.9|8565.6|8555.6|113
1703149200000|2023-12-21 09:00:00|8570.9|8560.9|8561.6|8551.6|8570.9|8560.9|8560.4|8550.4|149
1703149500000|2023-12-21 09:05:00|8561.4|8551.4|8564.6|8554.6|8567.1|8557.1|8558.1|8548.1|136
1703149800000|2023-12-21 09:10:00|8564.4|8554.4|8561.6|8551.6|8568.6|8558.6|8555.6|8545.6|149
1703150100000|2023-12-21 09:15:00|8561.1|8551.1|8561.9|8551.9|8562.1|8552.1|8555.9|8545.9|109
1703150400000|2023-12-21 09:20:00|8562.1|8552.1|8561.4|8551.4|8563.1|8553.1|8556.9|8546.9|141
1703150700000|2023-12-21 09:25:00|8561.6|8551.6|8557.9|8547.9|8562.1|8552.1|8556.4|8546.4|123
1703151000000|2023-12-21 09:30:00|8557.6|8547.6|8562.6|8552.6|8562.9|8552.9|8551.9|8541.9|141
1703151300000|2023-12-21 09:35:00|8562.4|8552.4|8564.6|8554.6|8565.9|8555.9|8558.6|8548.6|122
1703151600000|2023-12-21 09:40:00|8564.4|8554.4|8560.4|8550.4|8564.4|8554.4|8556.9|8546.9|112
1703151900000|2023-12-21 09:45:00|8560.1|8550.1|8557.4|8547.4|8562.9|8552.9|8556.6|8546.6|101
1703152200000|2023-12-21 09:50:00|8557.1|8547.1|8548|8538|8557.4|8547.4|8542.9|8532.9|151
1703152500000|2023-12-21 09:55:00|8548.1|8538.1|8553.6|8543.6|8554.6|8544.6|8546.6|8536.6|116
1703152800000|2023-12-21 10:00:00|8553.9|8543.9|8552.4|8542.4|8554.4|8544.4|8547.6|8537.6|144
1703153100000|2023-12-21 10:05:00|8552.5|8542.5|8547.8|8537.8|8553.8|8543.8|8547.8|8537.8|118
1703153400000|2023-12-21 10:10:00|8547.6|8537.6|8549.5|8539.5|8555.1|8545.1|8547.6|8537.6|117
1703153700000|2023-12-21 10:15:00|8548.5|8538.5|8543.4|8533.4|8550|8540|8543.4|8533.4|125
1703154000000|2023-12-21 10:20:00|8543.5|8533.5|8547.5|8537.5|8548.9|8538.9|8543.5|8533.5|142
1703154300000|2023-12-21 10:25:00|8547.8|8537.8|8540.6|8530.6|8549.4|8539.4|8540.6|8530.6|105
1703154600000|2023-12-21 10:30:00|8540.9|8530.9|8549.1|8539.1|8550|8540|8540.9|8530.9|111
1703154900000|2023-12-21 10:35:00|8548.9|8538.9|8541.9|8531.9|8549.6|8539.6|8541.4|8531.4|102
1703155200000|2023-12-21 10:40:00|8541.4|8531.4|8540.8|8530.8|8542.8|8532.8|8536.6|8526.6|146
1703155500000|2023-12-21 10:45:00|8541|8531|8544.8|8534.8|8548.6|8538.6|8540|8530|93
1703155800000|2023-12-21 10:50:00|8544.6|8534.6|8546.1|8536.1|8547.4|8537.4|8541.1|8531.1|73
1703156100000|2023-12-21 10:55:00|8546.4|8536.4|8545.4|8535.4|8549.8|8539.8|8545|8535|84
1703156400000|2023-12-21 11:00:00|8545.1|8535.1|8548.1|8538.1|8549.6|8539.6|8543.1|8533.1|79
1703156700000|2023-12-21 11:05:00|8548|8538|8553.6|8543.6|8557.1|8547.1|8548|8538|119
1703157000000|2023-12-21 11:10:00|8553.9|8543.9|8554.6|8544.6|8556.1|8546.1|8553.1|8543.1|106
1703157300000|2023-12-21 11:15:00|8554.4|8544.4|8554.5|8544.5|8554.9|8544.9|8552.9|8542.9|100
1703157600000|2023-12-21 11:20:00|8554.8|8544.8|8557.4|8547.4|8558.6|8548.6|8554.3|8544.3|69
1703157900000|2023-12-21 11:25:00|8557.1|8547.1|8554.4|8544.4|8558.1|8548.1|8552.4|8542.4|66
1703158200000|2023-12-21 11:30:00|8554.1|8544.1|8557.4|8547.4|8558.4|8548.4|8551.3|8541.3|104
1703158500000|2023-12-21 11:35:00|8557.1|8547.1|8551.8|8541.8|8557.4|8547.4|8550.4|8540.4|99
1703158800000|2023-12-21 11:40:00|8551.6|8541.6|8550.1|8540.1|8554.9|8544.9|8548.8|8538.8|131
1703159100000|2023-12-21 11:45:00|8549.8|8539.8|8548.9|8538.9|8551.9|8541.9|8546.6|8536.6|107
1703159400000|2023-12-21 11:50:00|8549.4|8539.4|8555.4|8545.4|8556.4|8546.4|8549.4|8539.4|153
1703159700000|2023-12-21 11:55:00|8555.1|8545.1|8549.9|8539.9|8555.4|8545.4|8548.4|8538.4|162
1703160000000|2023-12-21 12:00:00|8550.1|8540.1|8552.9|8542.9|8554.4|8544.4|8549.4|8539.4|97
1703160300000|2023-12-21 12:05:00|8552.6|8542.6|8553.6|8543.6|8554.9|8544.9|8551.6|8541.6|91
1703160600000|2023-12-21 12:10:00|8553.8|8543.8|8558.9|8548.9|8560.6|8550.6|8553.1|8543.1|130
1703160900000|2023-12-21 12:15:00|8559|8549|8553.1|8543.1|8559.4|8549.4|8552.1|8542.1|119
1703161200000|2023-12-21 12:20:00|8553.4|8543.4|8558.5|8548.5|8559.8|8549.8|8553.4|8543.4|181
1703161500000|2023-12-21 12:25:00|8558.3|8548.3|8561.9|8551.9|8562.1|8552.1|8555.5|8545.5|153
1703161800000|2023-12-21 12:30:00|8561.6|8551.6|8557.4|8547.4|8563.4|8553.4|8552.9|8542.9|267
1703162100000|2023-12-21 12:35:00|8557.6|8547.6|8559.9|8549.9|8561.1|8551.1|8557.4|8547.4|154
1703162400000|2023-12-21 12:40:00|8559.8|8549.8|8561.1|8551.1|8563.8|8553.8|8559.6|8549.6|115
1703162700000|2023-12-21 12:45:00|8560.9|8550.9|8565.1|8555.1|8565.4|8555.4|8559.4|8549.4|144
1703163000000|2023-12-21 12:50:00|8565|8555|8560.1|8550.1|8565|8555|8557.9|8547.9|161
1703163300000|2023-12-21 12:55:00|8560.3|8550.3|8558.4|8548.4|8560.6|8550.6|8557.1|8547.1|150
1703163600000|2023-12-21 13:00:00|8558.9|8548.9|8570.1|8560.1|8575.9|8565.9|8558.9|8548.9|420
1703163900000|2023-12-21 13:05:00|8569.8|8559.8|8563.6|8553.6|8571.8|8561.8|8563|8553|346
1703164200000|2023-12-21 13:10:00|8563.4|8553.4|8566.4|8556.4|8568.9|8558.9|8562.9|8552.9|249
1703164500000|2023-12-21 13:15:00|8566.9|8556.9|8573.1|8563.1|8573.3|8563.3|8565.9|8555.9|241
1703164800000|2023-12-21 13:20:00|8573.4|8563.4|8576.1|8566.1|8577.8|8567.8|8571.8|8561.8|234
1703165100000|2023-12-21 13:25:00|8575.9|8565.9|8577.9|8567.9|8577.9|8567.9|8571.4|8561.4|229
1703165400000|2023-12-21 13:30:00|8578|8568|8587.1|8577.1|8588.1|8578.1|8566.4|8554.1|524
1703165700000|2023-12-21 13:35:00|8586.9|8576.9|8599.6|8589.6|8599.6|8589.6|8582|8572|465
1703166000000|2023-12-21 13:40:00|8599.8|8589.8|8600.1|8590.1|8612.1|8602.1|8594.9|8584.9|474
1703166300000|2023-12-21 13:45:00|8600|8590|8601.9|8591.9|8603.1|8593.1|8591.8|8581.8|481
1703166600000|2023-12-21 13:50:00|8602.1|8592.1|8610.6|8600.6|8613.6|8603.6|8600.9|8590.9|371
1703166900000|2023-12-21 13:55:00|8610.9|8600.9|8617.4|8607.4|8619.3|8609.3|8610.5|8600.5|347
1703167200000|2023-12-21 14:00:00|8617.6|8607.6|8621.6|8611.6|8625.4|8615.4|8616.1|8606.1|390
1703167500000|2023-12-21 14:05:00|8621.9|8611.9|8609.5|8599.5|8623.4|8613.4|8607.9|8597.9|423
1703167800000|2023-12-21 14:10:00|8609.6|8599.6|8616.9|8606.9|8618.3|8608.3|8609|8599|284
1703168100000|2023-12-21 14:15:00|8616.4|8606.4|8614.9|8604.9|8619.8|8609.8|8614.9|8604.9|305
1703168400000|2023-12-21 14:20:00|8614.6|8604.6|8601.6|8591.6|8617.6|8607.6|8601.3|8591.3|307
1703168700000|2023-12-21 14:25:00|8601.8|8591.8|8603.1|8593.1|8607.3|8597.3|8601.6|8591.6|206
1703169000000|2023-12-21 14:30:00|8603.4|8593.4|8619.4|8609.4|8619.6|8609.6|8603.1|8593.1|383
1703169300000|2023-12-21 14:35:00|8619.6|8609.6|8620.9|8610.9|8626|8616|8615.9|8605.9|388
1703169600000|2023-12-21 14:40:00|8620.6|8610.6|8617.1|8607.1|8620.6|8610.6|8609.8|8599.8|415
1703169900000|2023-12-21 14:45:00|8616.9|8606.9|8632|8622|8632.4|8622.4|8616.1|8606.1|388
1703170200000|2023-12-21 14:50:00|8631.9|8621.9|8626.9|8616.9|8634.6|8624.6|8625.1|8615.1|441
1703170500000|2023-12-21 14:55:00|8626.6|8616.6|8623.9|8613.9|8629.1|8619.1|8620.6|8610.6|309
1703170800000|2023-12-21 15:00:00|8624.1|8614.1|8609.1|8599.1|8627.3|8617.3|8608.6|8598.6|434
1703171100000|2023-12-21 15:05:00|8609.4|8599.4|8595.4|8585.4|8610.1|8600.1|8595|8585|457
1703171400000|2023-12-21 15:10:00|8595.3|8585.3|8600.6|8590.6|8602.6|8592.6|8592.9|8582.9|395
1703171700000|2023-12-21 15:15:00|8600.9|8590.9|8603.1|8593.1|8607.5|8597.5|8596|8586|335
1703172000000|2023-12-21 15:20:00|8603.6|8593.6|8607.6|8597.6|8609|8599|8602.1|8592.1|336
1703172300000|2023-12-21 15:25:00|8606.8|8596.8|8598.6|8588.6|8607.5|8597.5|8595.6|8585.6|371
1703172600000|2023-12-21 15:30:00|8598.9|8588.9|8608.9|8598.9|8612.5|8602.5|8597|8587|350
1703172900000|2023-12-21 15:35:00|8608.6|8598.6|8599.9|8589.9|8610.4|8600.4|8598|8588|291
1703173200000|2023-12-21 15:40:00|8599.8|8589.8|8602.4|8592.4|8604.4|8594.4|8594.1|8584.1|301
1703173500000|2023-12-21 15:45:00|8602.5|8592.5|8592.9|8582.9|8610.6|8600.6|8590.6|8580.6|334
1703173800000|2023-12-21 15:50:00|8591.9|8581.9|8592.8|8582.8|8594.1|8584.1|8585.9|8575.9|349
1703174100000|2023-12-21 15:55:00|8592.3|8582.3|8597.1|8587.1|8598.1|8588.1|8590.6|8580.6|306
1703174400000|2023-12-21 16:00:00|8596.3|8586.3|8599.3|8589.3|8602.3|8592.3|8589.1|8579.1|276
1703174700000|2023-12-21 16:05:00|8599.5|8589.5|8602.5|8592.5|8605.1|8595.1|8598|8588|222
1703175000000|2023-12-21 16:10:00|8602.9|8592.9|8602.3|8592.3|8605.3|8595.3|8600|8590|298
1703175300000|2023-12-21 16:15:00|8602.1|8592.1|8609.8|8599.8|8609.8|8599.8|8601.9|8591.9|191
1703175600000|2023-12-21 16:20:00|8609.9|8599.9|8613.9|8603.9|8615.4|8605.4|8606.4|8596.4|248
1703175900000|2023-12-21 16:25:00|8614.1|8604.1|8614.9|8604.9|8616.4|8606.4|8611.8|8601.8|205
1703176200000|2023-12-21 16:30:00|8615.1|8605.1|8611.5|8601.5|8615.4|8605.4|8609.9|8599.9|188
1703176500000|2023-12-21 16:35:00|8611.9|8601.9|8613.4|8603.4|8616.9|8606.9|8611.6|8601.6|232
1703176800000|2023-12-21 16:40:00|8613.1|8603.1|8604.6|8594.6|8613.6|8603.6|8603.6|8593.6|154
1703177100000|2023-12-21 16:45:00|8604.5|8594.5|8599.9|8589.9|8607.6|8597.6|8597.8|8587.8|193
1703177400000|2023-12-21 16:50:00|8599.6|8589.6|8598.4|8588.4|8602.1|8592.1|8595.9|8585.9|197
1703177700000|2023-12-21 16:55:00|8598.3|8588.3|8601.4|8591.4|8603.6|8593.6|8596.8|8586.8|179
1703178000000|2023-12-21 17:00:00|8601.3|8591.3|8595.8|8585.8|8602.5|8592.5|8595.5|8585.5|198
1703178300000|2023-12-21 17:05:00|8596.4|8586.4|8596.5|8586.5|8597.9|8587.9|8593.3|8583.3|248
1703178600000|2023-12-21 17:10:00|8596.8|8586.8|8598.4|8588.4|8600.9|8590.9|8596|8586|207
1703178900000|2023-12-21 17:15:00|8598.6|8588.6|8600.1|8590.1|8602|8592|8597.6|8587.6|182
1703179200000|2023-12-21 17:20:00|8599.8|8589.8|8595.6|8585.6|8599.9|8589.9|8589.4|8579.4|133
1703179500000|2023-12-21 17:25:00|8595.4|8585.4|8590.6|8580.6|8595.4|8585.4|8586.4|8576.4|138
1703179800000|2023-12-21 17:30:00|8590.9|8580.9|8593.4|8583.4|8600.1|8590.1|8589.6|8579.6|168
1703180100000|2023-12-21 17:35:00|8593.5|8583.5|8594.9|8584.9|8597.5|8587.5|8591.9|8581.9|179
1703180400000|2023-12-21 17:40:00|8595.8|8585.8|8598.6|8588.6|8599.8|8589.8|8594.9|8584.9|157
1703180700000|2023-12-21 17:45:00|8598.9|8588.9|8596.6|8586.6|8599.4|8589.4|8594.4|8584.4|134
1703181000000|2023-12-21 17:50:00|8596.9|8586.9|8592.6|8582.6|8596.9|8586.9|8587.4|8577.4|141
1703181300000|2023-12-21 17:55:00|8592.9|8582.9|8610.1|8600.1|8611.3|8601.3|8591.9|8581.9|160
1703181600000|2023-12-21 18:00:00|8609.9|8599.9|8604.1|8594.1|8612.5|8602.5|8602.9|8592.9|178
1703181900000|2023-12-21 18:05:00|8604.4|8594.4|8602.1|8592.1|8606.1|8596.1|8598.4|8588.4|123
1703182200000|2023-12-21 18:10:00|8601.9|8591.9|8598.9|8588.9|8604.1|8594.1|8598.9|8588.9|145
1703182500000|2023-12-21 18:15:00|8599.1|8589.1|8593.9|8583.9|8601.1|8591.1|8593.1|8583.1|146
1703182800000|2023-12-21 18:20:00|8593.4|8583.4|8600.9|8590.9|8603.6|8593.6|8593.4|8583.4|166
1703183100000|2023-12-21 18:25:00|8601.1|8591.1|8604.3|8594.3|8605.1|8595.1|8600.1|8590.1|146
1703183400000|2023-12-21 18:30:00|8605.9|8595.9|8603.9|8593.9|8606.4|8596.4|8602.5|8592.5|151
1703183700000|2023-12-21 18:35:00|8604.1|8594.1|8601.4|8591.4|8604.1|8594.1|8601.1|8591.1|81
1703184000000|2023-12-21 18:40:00|8601.1|8591.1|8600.1|8590.1|8603|8593|8599.4|8589.4|116
1703184300000|2023-12-21 18:45:00|8600.9|8590.9|8602.9|8592.9|8604.1|8594.1|8600.4|8590.4|279
1703184600000|2023-12-21 18:50:00|8603.1|8593.1|8604.5|8594.5|8607.1|8597.1|8602.9|8592.9|420
1703184900000|2023-12-21 18:55:00|8604.6|8594.6|8613.8|8593.8|8614.4|8596.4|8604.6|8591.4|26
1703206800000|2023-12-22 01:00:00|8621.3|8611.3|8617.8|8607.8|8622.3|8612.3|8616.1|8606.1|127
1703207100000|2023-12-22 01:05:00|8618.1|8608.1|8623.6|8613.6|8623.6|8613.6|8616.6|8606.6|198
1703207400000|2023-12-22 01:10:00|8623.4|8613.4|8617.6|8607.6|8624|8614|8617.4|8607.4|164
1703207700000|2023-12-22 01:15:00|8617.5|8607.5|8623.4|8613.4|8624.6|8614.6|8617.4|8607.4|197
1703208000000|2023-12-22 01:20:00|8623.1|8613.1|8620|8610|8625.4|8615.4|8619.1|8609.1|196
1703208300000|2023-12-22 01:25:00|8619.6|8609.6|8616.6|8606.6|8619.6|8609.6|8614.6|8604.6|157
1703208600000|2023-12-22 01:30:00|8616.4|8606.4|8617.1|8607.1|8617.9|8607.9|8613.4|8603.4|193
1703208900000|2023-12-22 01:35:00|8616.9|8606.9|8625.1|8615.1|8625.1|8615.1|8615.9|8605.9|193
1703209200000|2023-12-22 01:40:00|8625.9|8615.9|8626.3|8616.3|8627.9|8617.9|8618.9|8608.9|202
1703209500000|2023-12-22 01:45:00|8626|8616|8625.1|8615.1|8629.4|8619.4|8624.9|8614.9|204
1703209800000|2023-12-22 01:50:00|8625.4|8615.4|8627.9|8617.9|8629|8619|8622.1|8612.1|224
1703210100000|2023-12-22 01:55:00|8628.1|8618.1|8625.6|8615.6|8630.4|8620.4|8623.9|8613.9|216
1703210400000|2023-12-22 02:00:00|8625.4|8615.4|8625.8|8615.8|8629.6|8619.6|8623.4|8613.4|203
1703210700000|2023-12-22 02:05:00|8625.5|8615.5|8622.1|8612.1|8625.9|8615.9|8620.4|8610.4|225
1703211000000|2023-12-22 02:10:00|8622.4|8612.4|8623.9|8613.9|8624.9|8614.9|8619.6|8609.6|147
1703211300000|2023-12-22 02:15:00|8623.6|8613.6|8620.6|8610.6|8624.4|8614.4|8619.6|8609.6|73
1703211600000|2023-12-22 02:20:00|8620.4|8610.4|8619.8|8609.8|8621.4|8611.4|8617.6|8607.6|58
1703211900000|2023-12-22 02:25:00|8619.9|8609.9|8621.4|8611.4|8621.9|8611.9|8619.8|8609.8|70
1703212200000|2023-12-22 02:30:00|8621.3|8611.3|8627.6|8617.6|8628.1|8618.1|8620.9|8610.9|192
1703212500000|2023-12-22 02:35:00|8627.9|8617.9|8627.6|8617.6|8627.9|8617.9|8624.9|8614.9|154
1703212800000|2023-12-22 02:40:00|8627.4|8617.4|8627.1|8617.1|8631.4|8621.4|8626.1|8616.1|237
1703213100000|2023-12-22 02:45:00|8626.9|8616.9|8634.5|8624.5|8634.8|8624.8|8626.4|8616.4|209
1703213400000|2023-12-22 02:50:00|8634.3|8624.3|8636|8626|8638.4|8628.4|8632.6|8622.6|211
1703213700000|2023-12-22 02:55:00|8636.1|8626.1|8636.1|8626.1|8638.6|8628.6|8634.5|8624.5|191
1703214000000|2023-12-22 03:00:00|8635.9|8625.9|8636.9|8626.9|8638.6|8628.6|8634.4|8624.4|212
1703214300000|2023-12-22 03:05:00|8637.1|8627.1|8637.6|8627.6|8638.9|8628.9|8635.4|8625.4|173
1703214600000|2023-12-22 03:10:00|8637.9|8627.9|8638.4|8628.4|8638.8|8628.8|8637.1|8627.1|93
1703214900000|2023-12-22 03:15:00|8638.6|8628.6|8635.4|8625.4|8639.6|8629.6|8633.1|8623.1|216
1703215200000|2023-12-22 03:20:00|8635.6|8625.6|8633.3|8623.3|8635.6|8625.6|8631.6|8621.6|102
1703215500000|2023-12-22 03:25:00|8632.9|8622.9|8632.1|8622.1|8634.6|8624.6|8631.1|8621.1|156
1703215800000|2023-12-22 03:30:00|8632|8622|8625.3|8615.3|8632|8622|8625.1|8615.1|79
1703216100000|2023-12-22 03:35:00|8625.6|8615.6|8616.6|8606.6|8626.5|8616.5|8611.6|8601.6|157
1703216400000|2023-12-22 03:40:00|8616.4|8606.4|8605.9|8595.9|8618.6|8608.6|8602.6|8592.6|296
1703216700000|2023-12-22 03:45:00|8606.1|8596.1|8616.8|8606.8|8617.5|8607.5|8604.1|8594.1|180
1703217000000|2023-12-22 03:50:00|8617.1|8607.1|8614.9|8604.9|8618.5|8608.5|8612.9|8602.9|126
1703217300000|2023-12-22 03:55:00|8614.6|8604.6|8613.9|8603.9|8615.9|8605.9|8612.6|8602.6|110
1703217600000|2023-12-22 04:00:00|8613.6|8603.6|8614.9|8604.9|8616.3|8606.3|8613.5|8603.5|47
1703217900000|2023-12-22 04:05:00|8615.1|8605.1|8611.9|8601.9|8616.1|8606.1|8611.4|8601.4|49
1703218200000|2023-12-22 04:10:00|8612.1|8602.1|8613.9|8603.9|8615|8605|8611.9|8601.9|45
1703218500000|2023-12-22 04:15:00|8613.6|8603.6|8615.1|8605.1|8616|8606|8612.9|8602.9|61
1703218800000|2023-12-22 04:20:00|8614.9|8604.9|8611.9|8601.9|8616.1|8606.1|8610.9|8600.9|48
1703219100000|2023-12-22 04:25:00|8611.6|8601.6|8613.4|8603.4|8615.4|8605.4|8610.6|8600.6|65
1703219400000|2023-12-22 04:30:00|8613.6|8603.6|8618.4|8608.4|8620.4|8610.4|8613.6|8603.6|73
1703219700000|2023-12-22 04:35:00|8618.6|8608.6|8615.9|8605.9|8619.4|8609.4|8615.9|8605.9|34
1703220000000|2023-12-22 04:40:00|8616.1|8606.1|8614.1|8604.1|8617.8|8607.8|8613.4|8603.4|46
1703220300000|2023-12-22 04:45:00|8614.4|8604.4|8614.4|8604.4|8615.3|8605.3|8612.6|8602.6|42
1703220600000|2023-12-22 04:50:00|8614.1|8604.1|8614|8604|8616.1|8606.1|8613.9|8603.9|55
1703220900000|2023-12-22 04:55:00|8614.1|8604.1|8616.9|8606.9|8617.1|8607.1|8613.6|8603.6|56
1703221200000|2023-12-22 05:00:00|8616.6|8606.6|8611.9|8601.9|8616.6|8606.6|8607.6|8597.6|304
1703221500000|2023-12-22 05:05:00|8612.1|8602.1|8608.9|8598.9|8614.4|8604.4|8603.8|8593.8|167
1703221800000|2023-12-22 05:10:00|8608.6|8598.6|8612.4|8602.4|8614.1|8604.1|8608.4|8598.4|154
1703222100000|2023-12-22 05:15:00|8612.6|8602.6|8613.9|8603.9|8615.9|8605.9|8611.6|8601.6|123
1703222400000|2023-12-22 05:20:00|8614.1|8604.1|8613.9|8603.9|8614.4|8604.4|8611.1|8601.1|156
1703222700000|2023-12-22 05:25:00|8613.6|8603.6|8617.6|8607.6|8618.1|8608.1|8613.4|8603.4|129
1703223000000|2023-12-22 05:30:00|8617.9|8607.9|8620.4|8610.4|8622.4|8612.4|8613.1|8603.1|262
1703223300000|2023-12-22 05:35:00|8620.5|8610.5|8621.9|8611.9|8621.9|8611.9|8612.4|8602.4|223
1703223600000|2023-12-22 05:40:00|8622|8612|8622.9|8612.9|8624.1|8614.1|8618.6|8608.6|146
1703223900000|2023-12-22 05:45:00|8622.6|8612.6|8612.1|8602.1|8623.6|8613.6|8611.6|8601.6|215
1703224200000|2023-12-22 05:50:00|8612.5|8602.5|8611.8|8601.8|8614.4|8604.4|8607.4|8597.4|202
1703224500000|2023-12-22 05:55:00|8612.1|8602.1|8608.4|8598.4|8612.5|8602.5|8608.4|8598.4|190
1703224800000|2023-12-22 06:00:00|8608.9|8598.9|8611.4|8601.4|8614.4|8604.4|8608.9|8598.9|147
1703225100000|2023-12-22 06:05:00|8611.1|8601.1|8608.4|8598.4|8612.9|8602.9|8607.6|8597.6|139
1703225400000|2023-12-22 06:10:00|8608.9|8598.9|8608.9|8598.9|8610.1|8600.1|8607.4|8597.4|108
1703225700000|2023-12-22 06:15:00|8608.6|8598.6|8602.9|8592.9|8608.6|8598.6|8601.6|8591.6|158
1703226000000|2023-12-22 06:20:00|8603|8593|8603.1|8593.1|8604.6|8594.6|8601.6|8591.6|110
1703226300000|2023-12-22 06:25:00|8602.9|8592.9|8606.8|8596.8|8609.3|8599.3|8601.6|8591.6|153
1703226600000|2023-12-22 06:30:00|8606.4|8596.4|8603.6|8593.6|8606.5|8596.5|8603.6|8593.6|138
1703226900000|2023-12-22 06:35:00|8603.4|8593.4|8600.8|8590.8|8603.4|8593.4|8596.8|8586.8|125
1703227200000|2023-12-22 06:40:00|8601.1|8591.1|8601.6|8591.6|8603.9|8593.9|8600|8590|111
1703227500000|2023-12-22 06:45:00|8601.4|8591.4|8608.6|8598.6|8611.4|8601.4|8596.5|8586.5|243
1703227800000|2023-12-22 06:50:00|8608.4|8598.4|8608.9|8598.9|8610.3|8600.3|8605.8|8595.8|165
1703228100000|2023-12-22 06:55:00|8609.1|8599.1|8604.4|8594.4|8609.9|8599.9|8604.3|8594.3|155
1703228400000|2023-12-22 07:00:00|8604.8|8594.8|8607.5|8597.5|8614.9|8604.9|8601|8591|176
1703228700000|2023-12-22 07:05:00|8608|8598|8607.1|8597.1|8610.5|8600.5|8602.1|8592.1|134
1703229000000|2023-12-22 07:10:00|8606.9|8596.9|8608.6|8598.6|8608.6|8598.6|8602.1|8592.1|115
1703229300000|2023-12-22 07:15:00|8608.9|8598.9|8607.4|8597.4|8611.1|8601.1|8606.1|8596.1|90
1703229600000|2023-12-22 07:20:00|8607.1|8597.1|8608.5|8598.5|8610.6|8600.6|8604.4|8594.4|88
1703229900000|2023-12-22 07:25:00|8609.1|8599.1|8608.6|8598.6|8610.4|8600.4|8608|8598|64
1703230200000|2023-12-22 07:30:00|8608.3|8598.3|8617.6|8607.6|8619.5|8609.5|8607.8|8597.8|123
1703230500000|2023-12-22 07:35:00|8617.9|8607.9|8610.9|8600.9|8619.1|8609.1|8608.1|8598.1|158
1703230800000|2023-12-22 07:40:00|8611.1|8601.1|8610.1|8600.1|8615.6|8605.6|8608.4|8598.4|133
1703231100000|2023-12-22 07:45:00|8610|8600|8612.6|8602.6|8613.9|8603.9|8609.4|8599.4|143
1703231400000|2023-12-22 07:50:00|8612.8|8602.8|8615.9|8605.9|8618.4|8608.4|8611.9|8601.9|101
1703231700000|2023-12-22 07:55:00|8615.6|8605.6|8618.4|8608.4|8619.6|8609.6|8614.9|8604.9|142
1703232000000|2023-12-22 08:00:00|8618.1|8608.1|8634.1|8624.1|8634.1|8624.1|8618.1|8608.1|262
1703232300000|2023-12-22 08:05:00|8634.3|8624.3|8627.9|8617.9|8648|8638|8627.9|8617.9|308
1703232600000|2023-12-22 08:10:00|8627.6|8617.6|8630|8620|8630.6|8620.6|8617.9|8607.9|251
1703232900000|2023-12-22 08:15:00|8629.9|8619.9|8630.9|8620.9|8637|8627|8627.9|8617.9|188
1703233200000|2023-12-22 08:20:00|8631.1|8621.1|8631.1|8621.1|8633.3|8623.3|8626.6|8616.6|179
1703233500000|2023-12-22 08:25:00|8630.9|8620.9|8633.9|8623.9|8638|8628|8628.4|8618.4|159
1703233800000|2023-12-22 08:30:00|8633.6|8623.6|8632.9|8622.9|8637|8627|8630.9|8620.9|194
1703234100000|2023-12-22 08:35:00|8633.1|8623.1|8634.3|8624.3|8635.8|8625.8|8631.6|8621.6|132
1703234400000|2023-12-22 08:40:00|8634.5|8624.5|8628.8|8618.8|8638.5|8628.5|8627.9|8617.9|121
1703234700000|2023-12-22 08:45:00|8628.5|8618.5|8628.1|8618.1|8632.9|8622.9|8625.8|8615.8|141
1703235000000|2023-12-22 08:50:00|8627.9|8617.9|8626.4|8616.4|8631|8621|8625.8|8615.8|125
1703235300000|2023-12-22 08:55:00|8626.1|8616.1|8628.6|8618.6|8632.1|8622.1|8625.6|8615.6|110
1703235600000|2023-12-22 09:00:00|8629|8619|8606.6|8596.6|8632|8622|8606.6|8596.6|281
1703235900000|2023-12-22 09:05:00|8606.9|8596.9|8607.5|8597.5|8609.5|8599.5|8605.4|8595.4|199
1703236200000|2023-12-22 09:10:00|8607.8|8597.8|8608.8|8598.8|8614|8604|8607.4|8597.4|191
1703236500000|2023-12-22 09:15:00|8609|8599|8605.6|8595.6|8610.8|8600.8|8605.5|8595.5|142
1703236800000|2023-12-22 09:20:00|8605.9|8595.9|8605|8595|8607.8|8597.8|8596.1|8586.1|190
1703237100000|2023-12-22 09:25:00|8604.4|8594.4|8607.9|8597.9|8617.1|8607.1|8604.3|8594.3|193
1703237400000|2023-12-22 09:30:00|8608|8598|8606.4|8596.4|8610.1|8600.1|8605.5|8595.5|145
1703237700000|2023-12-22 09:35:00|8606.6|8596.6|8607.8|8597.8|8610.1|8600.1|8605.9|8595.9|113
1703238000000|2023-12-22 09:40:00|8607.9|8597.9|8615.1|8605.1|8617.6|8607.6|8607|8597|116
1703238300000|2023-12-22 09:45:00|8614.9|8604.9|8613.9|8603.9|8619.6|8609.6|8611.4|8601.4|125
1703238600000|2023-12-22 09:50:00|8614.1|8604.1|8603.9|8593.9|8615.4|8605.4|8603.1|8593.1|116
1703238900000|2023-12-22 09:55:00|8603.6|8593.6|8603.4|8593.4|8608.6|8598.6|8600.6|8590.6|150
1703239200000|2023-12-22 10:00:00|8602.6|8592.6|8601.9|8591.9|8603.6|8593.6|8598.1|8588.1|94
1703239500000|2023-12-22 10:05:00|8601.6|8591.6|8603.8|8593.8|8604.1|8594.1|8600.8|8590.8|97
1703239800000|2023-12-22 10:10:00|8603.6|8593.6|8601.6|8591.6|8606.4|8596.4|8601.6|8591.6|98
1703240100000|2023-12-22 10:15:00|8601.9|8591.9|8605|8595|8605.9|8595.9|8601.4|8591.4|80
1703240400000|2023-12-22 10:20:00|8604.8|8594.8|8612|8602|8612|8602|8604.4|8594.4|86
1703240700000|2023-12-22 10:25:00|8612.3|8602.3|8604.5|8594.5|8615.4|8605.4|8603.9|8593.9|97
1703241000000|2023-12-22 10:30:00|8604.8|8594.8|8611.3|8601.3|8614.3|8604.3|8604.8|8594.8|120
1703241300000|2023-12-22 10:35:00|8611|8601|8599.4|8589.4|8611|8601|8599|8589|135
1703241600000|2023-12-22 10:40:00|8599.5|8589.5|8595.4|8585.4|8602.1|8592.1|8595.4|8585.4|84
1703241900000|2023-12-22 10:45:00|8595.1|8585.1|8599.6|8589.6|8602.9|8592.9|8594.8|8584.8|97
1703242200000|2023-12-22 10:50:00|8599.9|8589.9|8600|8590|8601.6|8591.6|8596.4|8586.4|73
1703242500000|2023-12-22 10:55:00|8600.3|8590.3|8597.6|8587.6|8602.8|8592.8|8597.5|8587.5|98
1703242800000|2023-12-22 11:00:00|8597.3|8587.3|8594.1|8584.1|8599|8589|8591.9|8581.9|110
1703243100000|2023-12-22 11:05:00|8593.9|8583.9|8594.6|8584.6|8596.8|8586.8|8592.9|8582.9|84
1703243400000|2023-12-22 11:10:00|8594.9|8584.9|8597.1|8587.1|8598|8588|8593.3|8583.3|83
1703243700000|2023-12-22 11:15:00|8596.8|8586.8|8596.5|8586.5|8597.8|8587.8|8594.5|8584.5|73
1703244000000|2023-12-22 11:20:00|8596.6|8586.6|8592.9|8582.9|8597.9|8587.9|8592.4|8582.4|76
1703244300000|2023-12-22 11:25:00|8592.6|8582.6|8599.1|8589.1|8600.6|8590.6|8591|8581|126
1703244600000|2023-12-22 11:30:00|8599.6|8589.6|8606.9|8596.9|8610.1|8600.1|8599.4|8589.4|178
1703244900000|2023-12-22 11:35:00|8607.1|8597.1|8612.3|8602.3|8614.4|8604.4|8605.3|8595.3|183
1703245200000|2023-12-22 11:40:00|8612.1|8602.1|8605|8595|8612.1|8602.1|8603.9|8593.9|147
1703245500000|2023-12-22 11:45:00|8605.4|8595.4|8602.8|8592.8|8605.9|8595.9|8600.8|8590.8|123
1703245800000|2023-12-22 11:50:00|8602.6|8592.6|8600.3|8590.3|8604|8594|8597.1|8587.1|178
1703246100000|2023-12-22 11:55:00|8601.3|8591.3|8596.6|8586.6|8602.6|8592.6|8595.5|8585.5|121
1703246400000|2023-12-22 12:00:00|8596.9|8586.9|8600.6|8590.6|8600.9|8590.9|8595.4|8585.4|113
1703246700000|2023-12-22 12:05:00|8601.1|8591.1|8602.8|8592.8|8603.9|8593.9|8598.1|8588.1|107
1703247000000|2023-12-22 12:10:00|8602.4|8592.4|8595.9|8585.9|8602.4|8592.4|8594.5|8584.5|120
1703247300000|2023-12-22 12:15:00|8596.1|8586.1|8596|8586|8596.1|8586.1|8593.1|8583.1|114
1703247600000|2023-12-22 12:20:00|8595.9|8585.9|8598.1|8588.1|8598.9|8588.9|8594.9|8584.9|110
1703247900000|2023-12-22 12:25:00|8597.9|8587.9|8602.4|8592.4|8602.5|8592.5|8595.9|8585.9|130
1703248200000|2023-12-22 12:30:00|8601.4|8591.4|8597.3|8587.3|8603.6|8593.6|8595.4|8585.4|237
1703248500000|2023-12-22 12:35:00|8597.5|8587.5|8597.9|8587.9|8599.6|8589.6|8595.3|8585.3|168
1703248800000|2023-12-22 12:40:00|8598.1|8588.1|8599.6|8589.6|8600.1|8590.1|8596.4|8586.4|110
1703249100000|2023-12-22 12:45:00|8599.9|8589.9|8590.4|8580.4|8601.6|8591.6|8590.1|8580.1|160
1703249400000|2023-12-22 12:50:00|8590.5|8580.5|8595.4|8585.4|8596.4|8586.4|8589.8|8579.8|241
1703249700000|2023-12-22 12:55:00|8595.1|8585.1|8596.1|8586.1|8596.4|8586.4|8593.3|8583.3|258
1703250000000|2023-12-22 13:00:00|8595.9|8585.9|8598.5|8588.5|8599.5|8589.5|8593.1|8583.1|424
1703250300000|2023-12-22 13:05:00|8597.9|8587.9|8610.9|8600.9|8610.9|8600.9|8597.3|8587.3|325
1703250600000|2023-12-22 13:10:00|8611.1|8601.1|8600.8|8590.8|8611.6|8601.6|8599.5|8589.5|337
1703250900000|2023-12-22 13:15:00|8601|8591|8605.6|8595.6|8608.9|8598.9|8601|8591|247
1703251200000|2023-12-22 13:20:00|8605.9|8595.9|8606.3|8596.3|8610.4|8600.4|8603|8593|304
1703251500000|2023-12-22 13:25:00|8606.6|8596.6|8605.1|8595.1|8607.5|8597.5|8603.8|8593.8|195
1703251800000|2023-12-22 13:30:00|8605.5|8595.5|8599.3|8589.3|8608.9|8598.9|8586.4|8576.4|629
1703252100000|2023-12-22 13:35:00|8599.5|8589.5|8606.6|8596.6|8616|8606|8599.3|8589.3|481
1703252400000|2023-12-22 13:40:00|8606.5|8596.5|8616|8606|8618.6|8608.6|8604.6|8594.6|441
1703252700000|2023-12-22 13:45:00|8615.8|8605.8|8613.6|8603.6|8618.9|8608.9|8612.5|8602.5|400
1703253000000|2023-12-22 13:50:00|8614.1|8604.1|8626.5|8616.5|8631.4|8621.4|8611.4|8601.4|340
1703253300000|2023-12-22 13:55:00|8626.1|8616.1|8626.8|8616.8|8628.6|8618.6|8622.1|8612.1|261
1703253600000|2023-12-22 14:00:00|8627.3|8617.3|8628.8|8618.8|8632.1|8622.1|8623.8|8613.8|256
1703253900000|2023-12-22 14:05:00|8629|8619|8622.6|8612.6|8634.1|8624.1|8622.3|8612.3|265
1703254200000|2023-12-22 14:10:00|8622.9|8612.9|8624.4|8614.4|8628.6|8618.6|8621.3|8611.3|240
1703254500000|2023-12-22 14:15:00|8624.3|8614.3|8622.6|8612.6|8626|8616|8618.6|8608.6|243
1703254800000|2023-12-22 14:20:00|8622.5|8612.5|8610.6|8600.6|8622.8|8612.8|8610.4|8600.4|210
1703255100000|2023-12-22 14:25:00|8611.6|8601.6|8620.1|8610.1|8622.8|8612.8|8611.6|8601.6|280
1703255400000|2023-12-22 14:30:00|8620.4|8610.4|8621.5|8611.5|8623.4|8613.4|8615.5|8605.5|351
1703255700000|2023-12-22 14:35:00|8621.4|8611.4|8633.1|8623.1|8634.6|8624.6|8619.5|8609.5|337
1703256000000|2023-12-22 14:40:00|8633|8623|8632|8622|8634.8|8624.8|8630.1|8620.1|326
1703256300000|2023-12-22 14:45:00|8632.4|8622.4|8634.6|8624.6|8634.6|8624.6|8630.5|8620.5|286
1703256600000|2023-12-22 14:50:00|8634.4|8624.4|8631.6|8621.6|8634.9|8624.9|8629.8|8619.8|259
1703256900000|2023-12-22 14:55:00|8630.9|8620.9|8626.1|8616.1|8632.5|8622.5|8625.5|8615.5|192
1703257200000|2023-12-22 15:00:00|8628.4|8618.4|8630.9|8620.9|8634.1|8624.1|8621.4|8611.4|442
1703257500000|2023-12-22 15:05:00|8631.4|8621.4|8634.4|8624.4|8641.4|8631.4|8630.9|8620.9|283
1703257800000|2023-12-22 15:10:00|8634.3|8624.3|8635.1|8625.1|8636.6|8626.6|8628.1|8618.1|284
1703258100000|2023-12-22 15:15:00|8635|8625|8621.9|8611.9|8636.6|8626.6|8621.4|8611.4|376
1703258400000|2023-12-22 15:20:00|8621.5|8611.5|8619|8609|8624.5|8614.5|8617.9|8607.9|280
1703258700000|2023-12-22 15:25:00|8619.1|8609.1|8616.1|8606.1|8619.6|8609.6|8613.1|8603.1|210
1703259000000|2023-12-22 15:30:00|8616.4|8606.4|8614.6|8604.6|8621.1|8611.1|8612.4|8602.4|261
1703259300000|2023-12-22 15:35:00|8614.9|8604.9|8604.6|8594.6|8617.1|8607.1|8603|8593|235
1703259600000|2023-12-22 15:40:00|8604.9|8594.9|8603.8|8593.8|8608.5|8598.5|8602|8592|260
1703259900000|2023-12-22 15:45:00|8603.9|8593.9|8597.9|8587.9|8604.8|8594.8|8597.9|8587.9|207
1703260200000|2023-12-22 15:50:00|8596.9|8586.9|8595.4|8585.4|8598.4|8588.4|8593.4|8583.4|177
1703260500000|2023-12-22 15:55:00|8595.3|8585.3|8590.9|8580.9|8595.5|8585.5|8587.8|8577.8|270
1703260800000|2023-12-22 16:00:00|8590.6|8580.6|8573.4|8563.4|8590.6|8580.6|8572.8|8562.8|361
1703261100000|2023-12-22 16:05:00|8573.6|8563.6|8582.4|8572.4|8584.4|8574.4|8571.9|8561.9|353
1703261400000|2023-12-22 16:10:00|8582.5|8572.5|8586|8576|8589|8579|8581.6|8571.6|195
1703261700000|2023-12-22 16:15:00|8585.8|8575.8|8594.3|8584.3|8595.5|8585.5|8583|8573|264
1703262000000|2023-12-22 16:20:00|8594|8584|8594.5|8584.5|8599|8589|8591.5|8581.5|286
1703262300000|2023-12-22 16:25:00|8594.3|8584.3|8595.9|8585.9|8601.1|8591.1|8593|8583|282
1703262600000|2023-12-22 16:30:00|8596.1|8586.1|8596.6|8586.6|8599.6|8589.6|8595.6|8585.6|252
1703262900000|2023-12-22 16:35:00|8596.9|8586.9|8592.3|8582.3|8597.4|8587.4|8588.6|8578.6|245
1703263200000|2023-12-22 16:40:00|8592.5|8582.5|8586|8576|8592.5|8582.5|8584.5|8574.5|214
1703263500000|2023-12-22 16:45:00|8585.9|8575.9|8574.1|8564.1|8586|8576|8572.9|8562.9|273
1703263800000|2023-12-22 16:50:00|8574.4|8564.4|8580.6|8570.6|8582.3|8572.3|8573.9|8563.9|346
1703264100000|2023-12-22 16:55:00|8581.4|8571.4|8583.3|8573.3|8587.3|8577.3|8580.4|8570.4|273
1703264400000|2023-12-22 17:00:00|8582.9|8572.9|8580.3|8570.3|8586|8576|8577.3|8567.3|211
1703264700000|2023-12-22 17:05:00|8579.9|8569.9|8573.3|8563.3|8582|8572|8572.4|8562.4|171
1703265000000|2023-12-22 17:10:00|8573|8563|8574.1|8564.1|8576.1|8566.1|8569.6|8559.6|191
1703265300000|2023-12-22 17:15:00|8574.4|8564.4|8574.3|8564.3|8579.8|8569.8|8573.1|8563.1|160
1703265600000|2023-12-22 17:20:00|8574.5|8564.5|8574.1|8564.1|8578.4|8568.4|8570.3|8560.3|152
1703265900000|2023-12-22 17:25:00|8574|8564|8576|8566|8579.1|8569.1|8573.8|8563.8|124
1703266200000|2023-12-22 17:30:00|8576.3|8566.3|8575|8565|8577.1|8567.1|8573.8|8563.8|113
1703266500000|2023-12-22 17:35:00|8574.9|8564.9|8575.8|8565.8|8579.3|8569.3|8574.5|8564.5|111
1703266800000|2023-12-22 17:40:00|8575.9|8565.9|8576.1|8566.1|8576.4|8566.4|8572|8562|101
1703267100000|2023-12-22 17:45:00|8576.3|8566.3|8578|8568|8579.4|8569.4|8576.3|8566.3|86
1703267400000|2023-12-22 17:50:00|8577.8|8567.8|8581.9|8571.9|8584.3|8574.3|8577|8567|127
1703267700000|2023-12-22 17:55:00|8582.1|8572.1|8585.6|8575.6|8585.6|8575.6|8578.1|8568.1|187
1703268000000|2023-12-22 18:00:00|8585.1|8575.1|8583.4|8573.4|8588.4|8578.4|8580.6|8570.6|108
1703268300000|2023-12-22 18:05:00|8583.6|8573.6|8579.9|8569.9|8584.6|8574.6|8578.6|8568.6|92
1703268600000|2023-12-22 18:10:00|8580.1|8570.1|8582.1|8572.1|8584.4|8574.4|8580.1|8570.1|85
1703268900000|2023-12-22 18:15:00|8581.9|8571.9|8579.4|8569.4|8582.6|8572.6|8578.6|8568.6|60
1703269200000|2023-12-22 18:20:00|8579.1|8569.1|8579.6|8569.6|8579.9|8569.9|8577.6|8567.6|42
1703269500000|2023-12-22 18:25:00|8579.1|8569.1|8581.9|8571.9|8582.4|8572.4|8577.8|8567.8|66
1703269800000|2023-12-22 18:30:00|8581.6|8571.6|8579.9|8569.9|8582.9|8572.9|8579.6|8569.6|87
1703270100000|2023-12-22 18:35:00|8580.1|8570.1|8582.9|8572.9|8582.9|8572.9|8579.9|8569.9|76
1703270400000|2023-12-22 18:40:00|8582.1|8572.1|8578.4|8568.4|8582.1|8572.1|8578.4|8568.4|56
1703270700000|2023-12-22 18:45:00|8578.1|8568.1|8575.9|8565.9|8578.1|8568.1|8575.9|8565.9|56
1703271000000|2023-12-22 18:50:00|8575.8|8565.8|8571.9|8561.9|8576.6|8566.6|8571.1|8561.1|107
1703271300000|2023-12-22 18:55:00|8572.1|8562.1|8578.8|8558.8|8579.1|8563.6|8572.1|8555.9|26
1703638800000|2023-12-27 01:00:00|8595.5|8585.5|8599.9|8589.9|8601.1|8591.1|8595.5|8585.5|137
1703639100000|2023-12-27 01:05:00|8598.9|8588.9|8606.4|8596.4|8606.6|8596.6|8598.1|8588.1|260
1703639400000|2023-12-27 01:10:00|8606.6|8596.6|8607.9|8597.9|8607.9|8597.9|8604.4|8594.4|248
1703639700000|2023-12-27 01:15:00|8607.6|8597.6|8607.4|8597.4|8610.6|8600.6|8603.1|8593.1|257
1703640000000|2023-12-27 01:20:00|8607.1|8597.1|8607.3|8597.3|8608.6|8598.6|8603.5|8593.5|210
1703640300000|2023-12-27 01:25:00|8607.1|8597.1|8606.4|8596.4|8608.6|8598.6|8603.4|8593.4|176
1703640600000|2023-12-27 01:30:00|8606.1|8596.1|8602.4|8592.4|8606.1|8596.1|8600.6|8590.6|275
1703640900000|2023-12-27 01:35:00|8602.1|8592.1|8602.6|8592.6|8603.1|8593.1|8599.1|8589.1|225
1703641200000|2023-12-27 01:40:00|8602.9|8592.9|8602.8|8592.8|8603.6|8593.6|8599.4|8589.4|145
1703641500000|2023-12-27 01:45:00|8602.6|8592.6|8601.6|8591.6|8602.6|8592.6|8599.4|8589.4|187
1703641800000|2023-12-27 01:50:00|8601.4|8591.4|8604.1|8594.1|8604.6|8594.6|8600.9|8590.9|137
1703642100000|2023-12-27 01:55:00|8604.4|8594.4|8604.3|8594.3|8608.6|8598.6|8603.4|8593.4|168
1703642400000|2023-12-27 02:00:00|8604.5|8594.5|8606.9|8596.9|8607.4|8597.4|8600.9|8590.9|163
1703642700000|2023-12-27 02:05:00|8607.1|8597.1|8607.1|8597.1|8607.6|8597.6|8604.6|8594.6|148
1703643000000|2023-12-27 02:10:00|8607.4|8597.4|8609.1|8599.1|8610.6|8600.6|8606.6|8596.6|207
1703643300000|2023-12-27 02:15:00|8608.9|8598.9|8605.4|8595.4|8608.9|8598.9|8602.1|8592.1|123
1703643600000|2023-12-27 02:20:00|8605.3|8595.3|8607.6|8597.6|8608.1|8598.1|8605.1|8595.1|97
1703643900000|2023-12-27 02:25:00|8607.5|8597.5|8608.4|8598.4|8609.1|8599.1|8605.4|8595.4|49
1703644200000|2023-12-27 02:30:00|8608.1|8598.1|8611.5|8601.5|8611.9|8601.9|8606.9|8596.9|138
1703644500000|2023-12-27 02:35:00|8611.6|8601.6|8611.9|8601.9|8613.4|8603.4|8610.3|8600.3|129
1703644800000|2023-12-27 02:40:00|8611.6|8601.6|8613.1|8603.1|8615.1|8605.1|8611.1|8601.1|83
1703645100000|2023-12-27 02:45:00|8613|8603|8616.6|8606.6|8616.9|8606.9|8612.6|8602.6|153
1703645400000|2023-12-27 02:50:00|8616.3|8606.3|8617.1|8607.1|8618.4|8608.4|8615|8605|116
1703645700000|2023-12-27 02:55:00|8617.4|8607.4|8620.9|8610.9|8621.4|8611.4|8617.1|8607.1|133
1703646000000|2023-12-27 03:00:00|8620.5|8610.5|8617.1|8607.1|8620.6|8610.6|8615.5|8605.5|151
1703646300000|2023-12-27 03:05:00|8617|8607|8613.1|8603.1|8617|8607|8611.6|8601.6|109
1703646600000|2023-12-27 03:10:00|8613.4|8603.4|8611.9|8601.9|8616.3|8606.3|8611.6|8601.6|172
1703646900000|2023-12-27 03:15:00|8612.1|8602.1|8613.6|8603.6|8616.1|8606.1|8611.4|8601.4|148
1703647200000|2023-12-27 03:20:00|8613.4|8603.4|8618.1|8608.1|8619.4|8609.4|8613.1|8603.1|141
1703647500000|2023-12-27 03:25:00|8618.4|8608.4|8621.8|8611.8|8623.9|8613.9|8618.4|8608.4|180
1703647800000|2023-12-27 03:30:00|8621.9|8611.9|8619.9|8609.9|8622.9|8612.9|8619.9|8609.9|91
1703648100000|2023-12-27 03:35:00|8619.6|8609.6|8617.6|8607.6|8620.1|8610.1|8617.4|8607.4|73
1703648400000|2023-12-27 03:40:00|8617.9|8607.9|8622.4|8612.4|8623.1|8613.1|8617.9|8607.9|71
1703648700000|2023-12-27 03:45:00|8622.6|8612.6|8617.9|8607.9|8623.4|8613.4|8617.9|8607.9|59
1703649000000|2023-12-27 03:50:00|8618.1|8608.1|8619.9|8609.9|8620.1|8610.1|8618.1|8608.1|39
1703649300000|2023-12-27 03:55:00|8620.1|8610.1|8621|8611|8621.1|8611.1|8619.3|8609.3|43
1703649600000|2023-12-27 04:00:00|8620.9|8610.9|8620.9|8610.9|8621.9|8611.9|8619.9|8609.9|38
1703649900000|2023-12-27 04:05:00|8621.1|8611.1|8620.9|8610.9|8621.9|8611.9|8620.9|8610.9|14
1703650200000|2023-12-27 04:10:00|8621.1|8611.1|8621.6|8611.6|8623.6|8613.6|8620.9|8610.9|56
1703650500000|2023-12-27 04:15:00|8621.9|8611.9|8622.4|8612.4|8623.4|8613.4|8621.6|8611.6|38
1703650800000|2023-12-27 04:20:00|8622.1|8612.1|8622.9|8612.9|8623.4|8613.4|8621.9|8611.9|41
1703651100000|2023-12-27 04:25:00|8623.1|8613.1|8622.9|8612.9|8624.4|8614.4|8622.9|8612.9|47
1703651400000|2023-12-27 04:30:00|8623.1|8613.1|8622.6|8612.6|8623.9|8613.9|8622.6|8612.6|45
1703651700000|2023-12-27 04:35:00|8622.9|8612.9|8623.4|8613.4|8624.4|8614.4|8622.9|8612.9|47
1703652000000|2023-12-27 04:40:00|8623.1|8613.1|8624.1|8614.1|8624.4|8614.4|8622.9|8612.9|31
1703652300000|2023-12-27 04:45:00|8623.6|8613.6|8622.6|8612.6|8623.9|8613.9|8622.1|8612.1|66
1703652600000|2023-12-27 04:50:00|8622.9|8612.9|8624.1|8614.1|8624.1|8614.1|8622.6|8612.6|26
1703652900000|2023-12-27 04:55:00|8623.9|8613.9|8624.8|8614.8|8625.4|8615.4|8623.4|8613.4|52
1703653200000|2023-12-27 05:00:00|8624.9|8614.9|8625.1|8615.1|8626.1|8616.1|8622.4|8612.4|118
1703653500000|2023-12-27 05:05:00|8625.4|8615.4|8622.6|8612.6|8626.4|8616.4|8622.4|8612.4|59
1703653800000|2023-12-27 05:10:00|8622.9|8612.9|8625.6|8615.6|8627.4|8617.4|8622.1|8612.1|87
1703654100000|2023-12-27 05:15:00|8626|8616|8623.8|8613.8|8626|8616|8623.6|8613.6|40
1703654400000|2023-12-27 05:20:00|8624|8614|8622.9|8612.9|8624.4|8614.4|8622.1|8612.1|79
1703654700000|2023-12-27 05:25:00|8623.1|8613.1|8622.5|8612.5|8623.6|8613.6|8622.1|8612.1|79
1703655000000|2023-12-27 05:30:00|8622.4|8612.4|8616.4|8606.4|8622.4|8612.4|8612.9|8602.9|204
1703655300000|2023-12-27 05:35:00|8616.3|8606.3|8618.1|8608.1|8619.1|8609.1|8615.4|8605.4|115
1703655600000|2023-12-27 05:40:00|8618.4|8608.4|8621.1|8611.1|8622.4|8612.4|8618.4|8608.4|128
1703655900000|2023-12-27 05:45:00|8621.4|8611.4|8620.4|8610.4|8622.4|8612.4|8619.1|8609.1|62
1703656200000|2023-12-27 05:50:00|8620.1|8610.1|8623.9|8613.9|8624.6|8614.6|8619.6|8609.6|125
1703656500000|2023-12-27 05:55:00|8624.1|8614.1|8621.6|8611.6|8625.4|8615.4|8621.1|8611.1|168
1703656800000|2023-12-27 06:00:00|8621.5|8611.5|8619.6|8609.6|8623.4|8613.4|8617.4|8607.4|188
1703657100000|2023-12-27 06:05:00|8619.4|8609.4|8623.1|8613.1|8624.6|8614.6|8618.9|8608.9|160
1703657400000|2023-12-27 06:10:00|8623.4|8613.4|8622.9|8612.9|8624.4|8614.4|8621.4|8611.4|129
1703657700000|2023-12-27 06:15:00|8622.6|8612.6|8621.9|8611.9|8624.3|8614.3|8621.1|8611.1|146
1703658000000|2023-12-27 06:20:00|8622.1|8612.1|8626.6|8616.6|8628.6|8618.6|8620.9|8610.9|151
1703658300000|2023-12-27 06:25:00|8626.4|8616.4|8624.6|8614.6|8629.5|8619.5|8624.6|8614.6|121
1703658600000|2023-12-27 06:30:00|8624.9|8614.9|8622.1|8612.1|8627.6|8617.6|8622.1|8612.1|114
1703658900000|2023-12-27 06:35:00|8621.9|8611.9|8620.9|8610.9|8624.1|8614.1|8620.9|8610.9|202
1703659200000|2023-12-27 06:40:00|8621.1|8611.1|8625.6|8615.6|8625.9|8615.9|8620.9|8610.9|135
1703659500000|2023-12-27 06:45:00|8625.4|8615.4|8626.4|8616.4|8626.5|8616.5|8622.9|8612.9|92
1703659800000|2023-12-27 06:50:00|8626.6|8616.6|8626|8616|8627.5|8617.5|8625.1|8615.1|65
1703660100000|2023-12-27 06:55:00|8625.9|8615.9|8624|8614|8626.8|8616.8|8623.1|8613.1|85
1703660400000|2023-12-27 07:00:00|8623.8|8613.8|8629.9|8619.9|8630.4|8620.4|8621.6|8611.6|97
1703660700000|2023-12-27 07:05:00|8630.1|8620.1|8627.9|8617.9|8632.6|8622.6|8627.6|8617.6|81
1703661000000|2023-12-27 07:10:00|8627.6|8617.6|8631.4|8621.4|8631.9|8621.9|8626.5|8616.5|91
1703661300000|2023-12-27 07:15:00|8631.6|8621.6|8631.9|8621.9|8636.9|8626.9|8631.4|8621.4|91
1703661600000|2023-12-27 07:20:00|8631.6|8621.6|8624.9|8614.9|8634.1|8624.1|8621.6|8611.6|130
1703661900000|2023-12-27 07:25:00|8624.6|8614.6|8625.6|8615.6|8630.6|8620.6|8623.1|8613.1|110
1703662200000|2023-12-27 07:30:00|8625.9|8615.9|8628.9|8618.9|8629.5|8619.5|8624.4|8614.4|155
1703662500000|2023-12-27 07:35:00|8628.6|8618.6|8630.9|8620.9|8636.6|8626.6|8628.6|8618.6|105
1703662800000|2023-12-27 07:40:00|8631.1|8621.1|8636|8626|8636|8626|8631.1|8621.1|104
1703663100000|2023-12-27 07:45:00|8636.4|8626.4|8633.1|8623.1|8636.6|8626.6|8630.9|8620.9|87
1703663400000|2023-12-27 07:50:00|8632.9|8622.9|8637.6|8627.6|8637.9|8627.9|8631.9|8621.9|104
1703663700000|2023-12-27 07:55:00|8637.9|8627.9|8634.4|8624.4|8637.9|8627.9|8632.3|8622.3|147
1703664000000|2023-12-27 08:00:00|8635.9|8625.9|8633|8623|8637.8|8627.8|8628.5|8618.5|255
1703664300000|2023-12-27 08:05:00|8632.9|8622.9|8631.8|8621.8|8636|8626|8628.4|8618.4|182
1703664600000|2023-12-27 08:10:00|8631.6|8621.6|8628.4|8618.4|8632.5|8622.5|8624.9|8614.9|157
1703664900000|2023-12-27 08:15:00|8627.8|8617.8|8623.9|8613.9|8628.4|8618.4|8620.5|8610.5|148
1703665200000|2023-12-27 08:20:00|8623.5|8613.5|8620.9|8610.9|8623.9|8613.9|8617.9|8607.9|150
1703665500000|2023-12-27 08:25:00|8620.6|8610.6|8623.6|8613.6|8624.4|8614.4|8619.6|8609.6|140
1703665800000|2023-12-27 08:30:00|8623.9|8613.9|8625.1|8615.1|8626|8616|8620.8|8610.8|109
1703666100000|2023-12-27 08:35:00|8624.9|8614.9|8626.1|8616.1|8627|8617|8621.6|8611.6|106
1703666400000|2023-12-27 08:40:00|8625.9|8615.9|8621.4|8611.4|8632.4|8622.4|8621.4|8611.4|112
1703666700000|2023-12-27 08:45:00|8620.4|8610.4|8613.5|8603.5|8620.6|8610.6|8612.6|8602.6|128
1703667000000|2023-12-27 08:50:00|8613.8|8603.8|8607.5|8597.5|8614.6|8604.6|8607.5|8597.5|101
1703667300000|2023-12-27 08:55:00|8607|8597|8603.4|8593.4|8607.8|8597.8|8603.4|8593.4|92
1703667600000|2023-12-27 09:00:00|8604.5|8594.5|8617.3|8607.3|8617.6|8607.6|8603.5|8593.5|204
1703667900000|2023-12-27 09:05:00|8618.4|8608.4|8640.6|8630.6|8644.5|8634.5|8618.4|8608.4|316
1703668200000|2023-12-27 09:10:00|8640.4|8630.4|8635.9|8625.9|8642.4|8632.4|8624.9|8614.9|286
1703668500000|2023-12-27 09:15:00|8635.8|8625.8|8635.6|8625.6|8641.4|8631.4|8633.4|8623.4|241
1703668800000|2023-12-27 09:20:00|8636|8626|8647.4|8637.4|8652.8|8642.8|8636|8626|206
1703669100000|2023-12-27 09:25:00|8647.1|8637.1|8623.4|8613.4|8647.4|8637.4|8622.1|8612.1|214
1703669400000|2023-12-27 09:30:00|8623.1|8613.1|8622.9|8612.9|8624.6|8614.6|8616.3|8606.3|175
1703669700000|2023-12-27 09:35:00|8623|8613|8620.6|8610.6|8624.6|8614.6|8617.9|8607.9|127
1703670000000|2023-12-27 09:40:00|8620.4|8610.4|8619.8|8609.8|8621.6|8611.6|8617.4|8607.4|136
1703670300000|2023-12-27 09:45:00|8619.6|8609.6|8617.5|8607.5|8620.1|8610.1|8611.6|8601.6|117
1703670600000|2023-12-27 09:50:00|8617.6|8607.6|8620.5|8610.5|8621.5|8611.5|8616.6|8606.6|95
1703670900000|2023-12-27 09:55:00|8620.3|8610.3|8618.6|8608.6|8621.3|8611.3|8615.6|8605.6|99
1703671200000|2023-12-27 10:00:00|8618.9|8608.9|8624.3|8614.3|8627.6|8617.6|8618.6|8608.6|120
1703671500000|2023-12-27 10:05:00|8624.1|8614.1|8625.4|8615.4|8625.4|8615.4|8618.6|8608.6|72
1703671800000|2023-12-27 10:10:00|8625.3|8615.3|8619.4|8609.4|8627.1|8617.1|8619.1|8609.1|104
1703672100000|2023-12-27 10:15:00|8619.6|8609.6|8616.8|8606.8|8619.6|8609.6|8613.9|8603.9|98
1703672400000|2023-12-27 10:20:00|8617|8607|8608.8|8598.8|8617.5|8607.5|8607.8|8597.8|108
1703672700000|2023-12-27 10:25:00|8608.5|8598.5|8609|8599|8609.5|8599.5|8606.4|8596.4|84
1703673000000|2023-12-27 10:30:00|8608.6|8598.6|8612.6|8602.6|8614|8604|8606.4|8596.4|108
1703673300000|2023-12-27 10:35:00|8612.9|8602.9|8614.9|8604.9|8615.1|8605.1|8610.6|8600.6|99
1703673600000|2023-12-27 10:40:00|8615.1|8605.1|8614|8604|8615.9|8605.9|8610.6|8600.6|72
1703673900000|2023-12-27 10:45:00|8613.8|8603.8|8620|8610|8620.8|8610.8|8612.8|8602.8|94
1703674200000|2023-12-27 10:50:00|8619.8|8609.8|8622.3|8612.3|8622.9|8612.9|8617.1|8607.1|93
1703674500000|2023-12-27 10:55:00|8622.1|8612.1|8623.9|8613.9|8628.1|8618.1|8620.6|8610.6|149
1703674800000|2023-12-27 11:00:00|8623.5|8613.5|8629.6|8619.6|8632.5|8622.5|8623|8613|143
1703675100000|2023-12-27 11:05:00|8629.8|8619.8|8631.4|8621.4|8637.1|8627.1|8628.8|8618.8|142
1703675400000|2023-12-27 11:10:00|8631.1|8621.1|8637.6|8627.6|8638.4|8628.4|8629.5|8619.5|113
1703675700000|2023-12-27 11:15:00|8637.5|8627.5|8636.6|8626.6|8646.9|8636.9|8634.9|8624.9|163
1703676000000|2023-12-27 11:20:00|8636.9|8626.9|8637.1|8627.1|8638.6|8628.6|8633.5|8623.5|136
1703676300000|2023-12-27 11:25:00|8636.5|8626.5|8639.4|8629.4|8640.4|8630.4|8633.8|8623.8|123
1703676600000|2023-12-27 11:30:00|8639.1|8629.1|8633.5|8623.5|8639.3|8629.3|8630.6|8620.6|136
1703676900000|2023-12-27 11:35:00|8633.6|8623.6|8631.6|8621.6|8635.5|8625.5|8631.3|8621.3|95
1703677200000|2023-12-27 11:40:00|8632|8622|8629.1|8619.1|8632.1|8622.1|8628.9|8618.9|125
1703677500000|2023-12-27 11:45:00|8629.4|8619.4|8621.4|8611.4|8629.4|8619.4|8620.4|8610.4|121
1703677800000|2023-12-27 11:50:00|8621.6|8611.6|8621.8|8611.8|8622.6|8612.6|8619.4|8609.4|123
1703678100000|2023-12-27 11:55:00|8621.6|8611.6|8621.8|8611.8|8626.4|8616.4|8620.6|8610.6|140
1703678400000|2023-12-27 12:00:00|8622|8612|8622.1|8612.1|8625.6|8615.6|8619.9|8609.9|153
1703678700000|2023-12-27 12:05:00|8622.4|8612.4|8620.1|8610.1|8625.1|8615.1|8618.3|8608.3|115
1703679000000|2023-12-27 12:10:00|8620.4|8610.4|8618.4|8608.4|8620.5|8610.5|8618.1|8608.1|91
1703679300000|2023-12-27 12:15:00|8618.5|8608.5|8621|8611|8623.5|8613.5|8618.5|8608.5|121
1703679600000|2023-12-27 12:20:00|8620.8|8610.8|8623.8|8613.8|8626.4|8616.4|8620.8|8610.8|113
1703679900000|2023-12-27 12:25:00|8623.9|8613.9|8625.6|8615.6|8632.4|8622.4|8623.9|8613.9|137
1703680200000|2023-12-27 12:30:00|8625.8|8615.8|8622.1|8612.1|8630.4|8620.4|8619.9|8609.9|310
1703680500000|2023-12-27 12:35:00|8622.3|8612.3|8617.9|8607.9|8623.6|8613.6|8616.6|8606.6|162
1703680800000|2023-12-27 12:40:00|8617.4|8607.4|8614.9|8604.9|8617.5|8607.5|8614.6|8604.6|69
1703681100000|2023-12-27 12:45:00|8614.6|8604.6|8612.5|8602.5|8614.6|8604.6|8612.3|8602.3|126
1703681400000|2023-12-27 12:50:00|8612.6|8602.6|8615.6|8605.6|8617.9|8607.9|8612.6|8602.6|155
1703681700000|2023-12-27 12:55:00|8615.9|8605.9|8616.9|8606.9|8621.1|8611.1|8615.6|8605.6|177
1703682000000|2023-12-27 13:00:00|8617.1|8607.1|8628|8618|8631.6|8621.6|8614.8|8604.8|419
1703682300000|2023-12-27 13:05:00|8628.3|8618.3|8628.4|8618.4|8631.3|8621.3|8622.1|8612.1|314
1703682600000|2023-12-27 13:10:00|8627.3|8617.3|8631.6|8621.6|8634.1|8624.1|8623.1|8613.1|386
1703682900000|2023-12-27 13:15:00|8631.3|8621.3|8635.6|8625.6|8642.6|8632.6|8630.5|8620.5|322
1703683200000|2023-12-27 13:20:00|8635.9|8625.9|8645.6|8635.6|8651.6|8641.6|8633.1|8623.1|339
1703683500000|2023-12-27 13:25:00|8645.8|8635.8|8654.9|8644.9|8654.9|8644.9|8642.1|8632.1|286
1703683800000|2023-12-27 13:30:00|8655.1|8645.1|8656.9|8646.9|8667.9|8657.9|8652.4|8642.4|423
1703684100000|2023-12-27 13:35:00|8656.6|8646.6|8652.4|8642.4|8657.1|8647.1|8648.5|8638.5|282
1703684400000|2023-12-27 13:40:00|8652.1|8642.1|8658.1|8648.1|8660.3|8650.3|8651.3|8641.3|222
1703684700000|2023-12-27 13:45:00|8658.4|8648.4|8655.3|8645.3|8658.9|8648.9|8651.4|8641.4|208
1703685000000|2023-12-27 13:50:00|8655.1|8645.1|8641.1|8631.1|8655.5|8645.5|8639.1|8629.1|255
1703685300000|2023-12-27 13:55:00|8641.4|8631.4|8650.3|8640.3|8652.4|8642.4|8638.9|8628.9|226
1703685600000|2023-12-27 14:00:00|8650.1|8640.1|8655.4|8645.4|8656.6|8646.6|8645.1|8635.1|224
1703685900000|2023-12-27 14:05:00|8655.6|8645.6|8654.6|8644.6|8658.6|8648.6|8651.3|8641.3|149
1703686200000|2023-12-27 14:10:00|8654.9|8644.9|8650.9|8640.9|8656.6|8646.6|8649.5|8639.5|178
1703686500000|2023-12-27 14:15:00|8650.8|8640.8|8658.1|8648.1|8658.9|8648.9|8649.1|8639.1|194
1703686800000|2023-12-27 14:20:00|8658|8648|8660.1|8650.1|8661.1|8651.1|8656.1|8646.1|243
1703687100000|2023-12-27 14:25:00|8660.4|8650.4|8668.6|8658.6|8668.9|8658.9|8658.6|8648.6|233
1703687400000|2023-12-27 14:30:00|8668.9|8658.9|8674.9|8664.9|8679.9|8669.9|8667.1|8657.1|352
1703687700000|2023-12-27 14:35:00|8674.5|8664.5|8677.8|8667.8|8680.3|8670.3|8673|8663|368
1703688000000|2023-12-27 14:40:00|8678|8668|8679.9|8669.9|8686.6|8676.6|8678|8668|371
1703688300000|2023-12-27 14:45:00|8680.6|8670.6|8698.1|8688.1|8699.4|8689.4|8680.1|8670.1|390
1703688600000|2023-12-27 14:50:00|8698.4|8688.4|8699.9|8689.9|8703.1|8693.1|8694.9|8684.9|357
1703688900000|2023-12-27 14:55:00|8700.6|8690.6|8703|8693|8703.6|8693.6|8697.8|8687.8|343
1703689200000|2023-12-27 15:00:00|8703.9|8693.9|8707.8|8697.8|8715.4|8705.4|8703.9|8693.9|426
1703689500000|2023-12-27 15:05:00|8708|8698|8701.5|8691.5|8711.1|8701.1|8699.9|8689.9|325
1703689800000|2023-12-27 15:10:00|8701.6|8691.6|8698.4|8688.4|8707.3|8697.3|8698.4|8688.4|254
1703690100000|2023-12-27 15:15:00|8698.5|8688.5|8703.6|8693.6|8706.3|8696.3|8698.1|8688.1|214
1703690400000|2023-12-27 15:20:00|8703.9|8693.9|8707.1|8697.1|8707.6|8697.6|8700.8|8690.8|250
1703690700000|2023-12-27 15:25:00|8707.4|8697.4|8719.3|8709.3|8719.5|8709.5|8707.4|8697.4|262
1703691000000|2023-12-27 15:30:00|8719.1|8709.1|8709.4|8699.4|8720.3|8710.3|8705.3|8695.3|264
1703691300000|2023-12-27 15:35:00|8709.3|8699.3|8712.3|8702.3|8717.1|8707.1|8706.6|8696.6|230
1703691600000|2023-12-27 15:40:00|8712.5|8702.5|8702.9|8692.9|8713|8703|8702.4|8692.4|210
1703691900000|2023-12-27 15:45:00|8702.6|8692.6|8689.1|8679.1|8703|8693|8688.9|8678.9|315
1703692200000|2023-12-27 15:50:00|8689|8679|8692.3|8682.3|8695.8|8685.8|8686.3|8676.3|263
1703692500000|2023-12-27 15:55:00|8691.4|8681.4|8694.1|8684.1|8695.9|8685.9|8688.3|8678.3|247
1703692800000|2023-12-27 16:00:00|8694|8684|8682.6|8672.6|8694|8684|8677.6|8667.6|354
1703693100000|2023-12-27 16:05:00|8682.4|8672.4|8688.1|8678.1|8694|8684|8682.4|8672.4|272
1703693400000|2023-12-27 16:10:00|8689.3|8679.3|8691.9|8681.9|8695.6|8685.6|8685.9|8675.9|247
1703693700000|2023-12-27 16:15:00|8692.1|8682.1|8687.8|8677.8|8694.1|8684.1|8685.1|8675.1|217
1703694000000|2023-12-27 16:20:00|8687.9|8677.9|8691.4|8681.4|8691.6|8681.6|8685.1|8675.1|184
1703694300000|2023-12-27 16:25:00|8691.5|8681.5|8684.1|8674.1|8691.8|8681.8|8683.9|8673.9|176
1703694600000|2023-12-27 16:30:00|8684.4|8674.4|8690.1|8680.1|8695.3|8685.3|8683.9|8673.9|206
1703694900000|2023-12-27 16:35:00|8690.4|8680.4|8694.4|8684.4|8696.4|8686.4|8686.3|8676.3|214
1703695200000|2023-12-27 16:40:00|8694.5|8684.5|8702.4|8692.4|8714.3|8704.3|8694.3|8684.3|304
1703695500000|2023-12-27 16:45:00|8702.3|8692.3|8692.6|8682.6|8702.4|8692.4|8690.4|8680.4|248
1703695800000|2023-12-27 16:50:00|8692.8|8682.8|8685.6|8675.6|8693.6|8683.6|8683.4|8673.4|240
1703696100000|2023-12-27 16:55:00|8685.8|8675.8|8689.8|8679.8|8690.1|8680.1|8683.4|8673.4|198
1703696400000|2023-12-27 17:00:00|8689.6|8679.6|8685.3|8675.3|8689.6|8679.6|8683.6|8673.6|117
1703696700000|2023-12-27 17:05:00|8684.9|8674.9|8687|8677|8687.4|8677.4|8682.3|8672.3|128
1703697000000|2023-12-27 17:10:00|8686.9|8676.9|8691.4|8681.4|8692.1|8682.1|8684.5|8674.5|120
1703697300000|2023-12-27 17:15:00|8691.1|8681.1|8687.6|8677.6|8691.1|8681.1|8684.6|8674.6|104
1703697600000|2023-12-27 17:20:00|8687.4|8677.4|8686.8|8676.8|8689.4|8679.4|8685.5|8675.5|90
1703697900000|2023-12-27 17:25:00|8687.1|8677.1|8685.1|8675.1|8689.6|8679.6|8682.9|8672.9|94
1703698200000|2023-12-27 17:30:00|8684.9|8674.9|8689.9|8679.9|8689.9|8679.9|8683.9|8673.9|109
1703698500000|2023-12-27 17:35:00|8689.6|8679.6|8688.4|8678.4|8689.9|8679.9|8685.4|8675.4|123
1703698800000|2023-12-27 17:40:00|8688.3|8678.3|8698.3|8688.3|8701.8|8691.8|8688.1|8678.1|173
1703699100000|2023-12-27 17:45:00|8698.1|8688.1|8704.5|8694.5|8704.8|8694.8|8695.1|8685.1|125
1703699400000|2023-12-27 17:50:00|8704.3|8694.3|8702.1|8692.1|8704.3|8694.3|8698.6|8688.6|145
1703699700000|2023-12-27 17:55:00|8701.6|8691.6|8701.8|8691.8|8704.6|8694.6|8699.1|8689.1|151
1703700000000|2023-12-27 18:00:00|8701.5|8691.5|8706.9|8696.9|8708.4|8698.4|8701.5|8691.5|98
1703700300000|2023-12-27 18:05:00|8706.1|8696.1|8703.6|8693.6|8706.9|8696.9|8702.4|8692.4|110
1703700600000|2023-12-27 18:10:00|8702.9|8692.9|8704.9|8694.9|8708.4|8698.4|8701.6|8691.6|82
1703700900000|2023-12-27 18:15:00|8705|8695|8708|8698|8708.6|8698.6|8703.3|8693.3|69
1703701200000|2023-12-27 18:20:00|8707.9|8697.9|8705.6|8695.6|8709|8699|8704.9|8694.9|72
1703701500000|2023-12-27 18:25:00|8705.9|8695.9|8703.9|8693.9|8706.6|8696.6|8702.6|8692.6|60
1703701800000|2023-12-27 18:30:00|8703.6|8693.6|8698.4|8688.4|8703.9|8693.9|8695.3|8685.3|71
1703702100000|2023-12-27 18:35:00|8698.8|8688.8|8702.1|8692.1|8702.1|8692.1|8698.5|8688.5|67
1703702400000|2023-12-27 18:40:00|8701.9|8691.9|8701.4|8691.4|8702.1|8692.1|8700.6|8690.6|48
1703702700000|2023-12-27 18:45:00|8701.1|8691.1|8701.9|8691.9|8702.9|8692.9|8700.9|8690.9|66
1703703000000|2023-12-27 18:50:00|8701.6|8691.6|8703.6|8693.6|8705.1|8695.1|8701.4|8691.4|78
1703703300000|2023-12-27 18:55:00|8704.3|8694.3|8705.8|8685.8|8710.6|8695.9|8704.3|8685.6|20
1703725200000|2023-12-28 01:00:00|8696.3|8686.3|8702.4|8692.4|8703.3|8693.3|8696|8686|139
1703725500000|2023-12-28 01:05:00|8702.1|8692.1|8703.4|8693.4|8704.1|8694.1|8700.4|8690.4|152
1703725800000|2023-12-28 01:10:00|8703.6|8693.6|8699.6|8689.6|8703.9|8693.9|8698.6|8688.6|137
1703726100000|2023-12-28 01:15:00|8699.4|8689.4|8704.1|8694.1|8704.6|8694.6|8699.1|8689.1|160
1703726400000|2023-12-28 01:20:00|8703.9|8693.9|8702.6|8692.6|8706.9|8696.9|8701.6|8691.6|223
1703726700000|2023-12-28 01:25:00|8702.9|8692.9|8702.1|8692.1|8704.1|8694.1|8700.6|8690.6|120
1703727000000|2023-12-28 01:30:00|8701.9|8691.9|8708.9|8698.9|8711.1|8701.1|8699.6|8689.6|308
1703727300000|2023-12-28 01:35:00|8709.1|8699.1|8709.8|8699.8|8714.4|8704.4|8708.4|8698.4|235
1703727600000|2023-12-28 01:40:00|8708.9|8698.9|8710.3|8700.3|8713.4|8703.4|8708.1|8698.1|225
1703727900000|2023-12-28 01:45:00|8710.6|8700.6|8704.1|8694.1|8711.1|8701.1|8703.6|8693.6|165
1703728200000|2023-12-28 01:50:00|8704.4|8694.4|8707.3|8697.3|8708.5|8698.5|8702.9|8692.9|198
1703728500000|2023-12-28 01:55:00|8707.6|8697.6|8706.4|8696.4|8708.5|8698.5|8702.9|8692.9|189
1703728800000|2023-12-28 02:00:00|8706.6|8696.6|8708.4|8698.4|8712.8|8702.8|8704.9|8694.9|225
1703729100000|2023-12-28 02:05:00|8708.1|8698.1|8714.8|8704.8|8715.6|8705.6|8707.1|8697.1|239
1703729400000|2023-12-28 02:10:00|8715.1|8705.1|8702.6|8692.6|8715.1|8705.1|8700.6|8690.6|176
1703729700000|2023-12-28 02:15:00|8702.9|8692.9|8709.8|8699.8|8714.5|8704.5|8702.6|8692.6|134
1703730000000|2023-12-28 02:20:00|8710.1|8700.1|8707.9|8697.9|8711|8701|8706.6|8696.6|106
1703730300000|2023-12-28 02:25:00|8708.1|8698.1|8705.9|8695.9|8708.1|8698.1|8705.6|8695.6|81
1703730600000|2023-12-28 02:30:00|8705.6|8695.6|8700.3|8690.3|8705.6|8695.6|8699.4|8689.4|195
1703730900000|2023-12-28 02:35:00|8699.8|8689.8|8694.1|8684.1|8702.1|8692.1|8694.1|8684.1|220
1703731200000|2023-12-28 02:40:00|8693.9|8683.9|8695.6|8685.6|8695.6|8685.6|8691.6|8681.6|196
1703731500000|2023-12-28 02:45:00|8695.4|8685.4|8691.9|8681.9|8695.8|8685.8|8691.1|8681.1|139
1703731800000|2023-12-28 02:50:00|8691.6|8681.6|8691.9|8681.9|8695.4|8685.4|8691.4|8681.4|164
1703732100000|2023-12-28 02:55:00|8691.6|8681.6|8697|8687|8697.9|8687.9|8691.4|8681.4|192
1703732400000|2023-12-28 03:00:00|8697.4|8687.4|8696.9|8686.9|8698.5|8688.5|8696|8686|127
1703732700000|2023-12-28 03:05:00|8697.1|8687.1|8702.6|8692.6|8705.9|8695.9|8696.3|8686.3|167
1703733000000|2023-12-28 03:10:00|8702.4|8692.4|8703.1|8693.1|8705.4|8695.4|8702.1|8692.1|146
1703733300000|2023-12-28 03:15:00|8703.4|8693.4|8697.9|8687.9|8704.4|8694.4|8696.6|8686.6|185
1703733600000|2023-12-28 03:20:00|8697.6|8687.6|8700.9|8690.9|8702.6|8692.6|8697.6|8687.6|140
1703733900000|2023-12-28 03:25:00|8700.6|8690.6|8697.1|8687.1|8702.4|8692.4|8696.9|8686.9|126
1703734200000|2023-12-28 03:30:00|8697.4|8687.4|8698.6|8688.6|8699.6|8689.6|8697.4|8687.4|69
1703734500000|2023-12-28 03:35:00|8698.9|8688.9|8696.9|8686.9|8699.4|8689.4|8696.6|8686.6|46
1703734800000|2023-12-28 03:40:00|8697.1|8687.1|8698.4|8688.4|8700.6|8690.6|8697.1|8687.1|44
1703735100000|2023-12-28 03:45:00|8698.1|8688.1|8699.6|8689.6|8699.9|8689.9|8697.9|8687.9|50
1703735400000|2023-12-28 03:50:00|8699.9|8689.9|8700.6|8690.6|8703.1|8693.1|8699.9|8689.9|56
1703735700000|2023-12-28 03:55:00|8700.9|8690.9|8702.5|8692.5|8702.9|8692.9|8699.5|8689.5|59
1703736000000|2023-12-28 04:00:00|8702.1|8692.1|8701.4|8691.4|8702.9|8692.9|8700.4|8690.4|32
1703736300000|2023-12-28 04:05:00|8701.6|8691.6|8698.9|8688.9|8701.6|8691.6|8698.4|8688.4|47
1703736600000|2023-12-28 04:10:00|8698.6|8688.6|8698.5|8688.5|8699.4|8689.4|8697.6|8687.6|49
1703736900000|2023-12-28 04:15:00|8698.6|8688.6|8698.9|8688.9|8700.9|8690.9|8698.6|8688.6|68
1703737200000|2023-12-28 04:20:00|8699|8689|8696.9|8686.9|8699.1|8689.1|8696.9|8686.9|70
1703737500000|2023-12-28 04:25:00|8696.6|8686.6|8695.4|8685.4|8696.9|8686.9|8693.4|8683.4|43
1703737800000|2023-12-28 04:30:00|8695.1|8685.1|8696.1|8686.1|8698.1|8688.1|8694.6|8684.6|43
1703738100000|2023-12-28 04:35:00|8695.1|8685.1|8693.6|8683.6|8695.1|8685.1|8692.1|8682.1|58
1703738400000|2023-12-28 04:40:00|8693.4|8683.4|8692.9|8682.9|8693.4|8683.4|8691.3|8681.3|52
1703738700000|2023-12-28 04:45:00|8692.6|8682.6|8693.3|8683.3|8693.6|8683.6|8691.6|8681.6|36
1703739000000|2023-12-28 04:50:00|8693.4|8683.4|8694.9|8684.9|8695.9|8685.9|8693.1|8683.1|40
1703739300000|2023-12-28 04:55:00|8695.1|8685.1|8694.9|8684.9|8695.4|8685.4|8693.9|8683.9|37
1703739600000|2023-12-28 05:00:00|8695.1|8685.1|8697.4|8687.4|8698.6|8688.6|8693.9|8683.9|150
1703739900000|2023-12-28 05:05:00|8697.1|8687.1|8702.6|8692.6|8703.9|8693.9|8697.1|8687.1|141
1703740200000|2023-12-28 05:10:00|8702.9|8692.9|8702.9|8692.9|8705.1|8695.1|8700.8|8690.8|106
1703740500000|2023-12-28 05:15:00|8703.1|8693.1|8701.1|8691.1|8704.1|8694.1|8700.9|8690.9|62
1703740800000|2023-12-28 05:20:00|8701.4|8691.4|8702.4|8692.4|8704.9|8694.9|8701.4|8691.4|74
1703741100000|2023-12-28 05:25:00|8702.1|8692.1|8703.6|8693.6|8708.4|8698.4|8701.9|8691.9|126
1703741400000|2023-12-28 05:30:00|8704|8694|8702.6|8692.6|8705.1|8695.1|8697.9|8687.9|222
1703741700000|2023-12-28 05:35:00|8702.4|8692.4|8702.8|8692.8|8705.6|8695.6|8700.6|8690.6|162
1703742000000|2023-12-28 05:40:00|8702.9|8692.9|8706.4|8696.4|8707.1|8697.1|8702.5|8692.5|155
1703742300000|2023-12-28 05:45:00|8706.1|8696.1|8703.9|8693.9|8706.6|8696.6|8702.9|8692.9|135
1703742600000|2023-12-28 05:50:00|8703.6|8693.6|8703.1|8693.1|8706.1|8696.1|8703.1|8693.1|74
1703742900000|2023-12-28 05:55:00|8703.4|8693.4|8706.4|8696.4|8707.4|8697.4|8702.6|8692.6|125
1703743200000|2023-12-28 06:00:00|8706.6|8696.6|8708.8|8698.8|8712.3|8702.3|8703.6|8693.6|181
1703743500000|2023-12-28 06:05:00|8708.4|8698.4|8703|8693|8708.4|8698.4|8702|8692|206
1703743800000|2023-12-28 06:10:00|8702.9|8692.9|8698.4|8688.4|8705.3|8695.3|8697.6|8687.6|176
1703744100000|2023-12-28 06:15:00|8698.1|8688.1|8696.9|8686.9|8701.4|8691.4|8696.9|8686.9|184
1703744400000|2023-12-28 06:20:00|8697.1|8687.1|8696.6|8686.6|8701.6|8691.6|8696.1|8686.1|136
1703744700000|2023-12-28 06:25:00|8696.9|8686.9|8689.6|8679.6|8697.5|8687.5|8689.4|8679.4|132
1703745000000|2023-12-28 06:30:00|8689.9|8679.9|8687.9|8677.9|8691.1|8681.1|8686.3|8676.3|137
1703745300000|2023-12-28 06:35:00|8687.6|8677.6|8692.6|8682.6|8694.3|8684.3|8686.1|8676.1|209
1703745600000|2023-12-28 06:40:00|8693.1|8683.1|8694.6|8684.6|8696.4|8686.4|8692.8|8682.8|228
1703745900000|2023-12-28 06:45:00|8694.4|8684.4|8692.9|8682.9|8695.4|8685.4|8692.1|8682.1|215
1703746200000|2023-12-28 06:50:00|8693.3|8683.3|8692.6|8682.6|8696.1|8686.1|8692.5|8682.5|222
1703746500000|2023-12-28 06:55:00|8692.4|8682.4|8693.9|8683.9|8696.1|8686.1|8691.6|8681.6|157
1703746800000|2023-12-28 07:00:00|8694.1|8684.1|8693.5|8683.5|8699.5|8689.5|8692.4|8682.4|186
1703747100000|2023-12-28 07:05:00|8693.1|8683.1|8693.4|8683.4|8696.4|8686.4|8692.4|8682.4|101
1703747400000|2023-12-28 07:10:00|8693.6|8683.6|8696.6|8686.6|8699.6|8689.6|8692.6|8682.6|171
1703747700000|2023-12-28 07:15:00|8696.4|8686.4|8693.6|8683.6|8698.1|8688.1|8693.6|8683.6|165
1703748000000|2023-12-28 07:20:00|8693.4|8683.4|8695.1|8685.1|8695.8|8685.8|8692.4|8682.4|123
1703748300000|2023-12-28 07:25:00|8694.9|8684.9|8693.6|8683.6|8695.1|8685.1|8692.4|8682.4|77
1703748600000|2023-12-28 07:30:00|8693.9|8683.9|8692.6|8682.6|8697.9|8687.9|8692.4|8682.4|125
1703748900000|2023-12-28 07:35:00|8692.4|8682.4|8695.6|8685.6|8699.9|8689.9|8692.3|8682.3|125
1703749200000|2023-12-28 07:40:00|8695.4|8685.4|8698.4|8688.4|8698.8|8688.8|8694.5|8684.5|110
1703749500000|2023-12-28 07:45:00|8697.9|8687.9|8702.8|8692.8|8704.6|8694.6|8697.9|8687.9|96
1703749800000|2023-12-28 07:50:00|8702.9|8692.9|8703.5|8693.5|8704.9|8694.9|8701.1|8691.1|109
1703750100000|2023-12-28 07:55:00|8703.6|8693.6|8717.1|8707.1|8717.1|8707.1|8701.6|8691.6|123
1703750400000|2023-12-28 08:00:00|8719.3|8709.3|8697.6|8687.6|8719.9|8709.9|8694.3|8684.3|310
1703750700000|2023-12-28 08:05:00|8697.1|8687.1|8691.6|8681.6|8698.3|8688.3|8691.6|8681.6|181
1703751000000|2023-12-28 08:10:00|8691.9|8681.9|8683.6|8673.6|8695.3|8685.3|8683.1|8673.1|168
1703751300000|2023-12-28 08:15:00|8684.1|8674.1|8673|8663|8684.1|8674.1|8667.4|8657.4|275
1703751600000|2023-12-28 08:20:00|8673.1|8663.1|8670.9|8660.9|8679.6|8669.6|8668.4|8658.4|229
1703751900000|2023-12-28 08:25:00|8670.8|8660.8|8676.5|8666.5|8687.9|8672|8670.1|8660.1|216
1703752200000|2023-12-28 08:30:00|8676.6|8666.6|8680.6|8670.6|8681.4|8671.4|8674.1|8664.1|209
1703752500000|2023-12-28 08:35:00|8680.4|8670.4|8683.4|8673.4|8686.1|8676.1|8677.6|8667.6|139
1703752800000|2023-12-28 08:40:00|8683.1|8673.1|8680.3|8670.3|8683.1|8673.1|8673.6|8663.6|151
1703753100000|2023-12-28 08:45:00|8680.1|8670.1|8679.6|8669.6|8682.4|8672.4|8676.9|8666.9|138
1703753400000|2023-12-28 08:50:00|8679.4|8669.4|8675.6|8665.6|8680.4|8670.4|8671.1|8661.1|152
1703753700000|2023-12-28 08:55:00|8675.5|8665.5|8676.5|8666.5|8677.9|8667.9|8673.1|8663.1|138
1703754000000|2023-12-28 09:00:00|8675.4|8665.4|8654.8|8644.8|8675.4|8665.4|8654.6|8644.6|228
1703754300000|2023-12-28 09:05:00|8654.6|8644.6|8647.3|8637.3|8657.6|8647.6|8641.9|8631.9|299
1703754600000|2023-12-28 09:10:00|8647.1|8637.1|8639.5|8629.5|8647.1|8637.1|8632.6|8622.6|285
1703754900000|2023-12-28 09:15:00|8637.5|8627.5|8631.9|8621.9|8638.4|8628.4|8625.9|8615.9|242
1703755200000|2023-12-28 09:20:00|8631.3|8621.3|8629.6|8619.6|8632.9|8622.9|8624.4|8614.4|182
1703755500000|2023-12-28 09:25:00|8629.9|8619.9|8637.9|8627.9|8641.6|8631.6|8629.9|8619.9|232
1703755800000|2023-12-28 09:30:00|8638.1|8628.1|8646.1|8636.1|8647.6|8637.6|8637|8627|173
1703756100000|2023-12-28 09:35:00|8645.9|8635.9|8643.4|8633.4|8650.6|8640.6|8643.4|8633.4|185
1703756400000|2023-12-28 09:40:00|8643.3|8633.3|8643.3|8633.3|8647.5|8637.5|8641.6|8631.6|136
1703756700000|2023-12-28 09:45:00|8643.1|8633.1|8643.8|8633.8|8645.3|8635.3|8641.8|8631.8|117
1703757000000|2023-12-28 09:50:00|8643.6|8633.6|8642.4|8632.4|8645.6|8635.6|8641|8631|128
1703757300000|2023-12-28 09:55:00|8642.6|8632.6|8641.4|8631.4|8646.6|8636.6|8639.6|8629.6|152
1703757600000|2023-12-28 10:00:00|8641.1|8631.1|8648.6|8638.6|8648.9|8638.9|8640.9|8630.9|147
1703757900000|2023-12-28 10:05:00|8648.9|8638.9|8649.9|8639.9|8653.3|8643.3|8647.3|8637.3|174
1703758200000|2023-12-28 10:10:00|8650.1|8640.1|8647.8|8637.8|8651.8|8641.8|8645.4|8635.4|121
1703758500000|2023-12-28 10:15:00|8648|8638|8647.8|8637.8|8650.4|8640.4|8645.4|8635.4|136
1703758800000|2023-12-28 10:20:00|8648|8638|8646.1|8636.1|8650|8640|8645.4|8635.4|93
1703759100000|2023-12-28 10:25:00|8646.4|8636.4|8641.4|8631.4|8648.3|8638.3|8639.5|8629.5|151
1703759400000|2023-12-28 10:30:00|8641.5|8631.5|8639.9|8629.9|8643.4|8633.4|8638.5|8628.5|127
1703759700000|2023-12-28 10:35:00|8640.1|8630.1|8637.4|8627.4|8641.3|8631.3|8635.1|8625.1|152
1703760000000|2023-12-28 10:40:00|8637.1|8627.1|8631.9|8621.9|8639.9|8629.9|8631.9|8621.9|117
1703760300000|2023-12-28 10:45:00|8631.6|8621.6|8629.8|8619.8|8635.1|8625.1|8629.4|8619.4|118
1703760600000|2023-12-28 10:50:00|8630|8620|8630.1|8620.1|8633|8623|8629.6|8619.6|75
1703760900000|2023-12-28 10:55:00|8630.9|8620.9|8637.6|8627.6|8639.4|8629.4|8630.9|8620.9|152
1703761200000|2023-12-28 11:00:00|8637.4|8627.4|8642.9|8632.9|8643.9|8633.9|8637.4|8627.4|142
1703761500000|2023-12-28 11:05:00|8642.6|8632.6|8641.1|8631.1|8644.5|8634.5|8641.1|8631.1|98
1703761800000|2023-12-28 11:10:00|8641|8631|8639.1|8629.1|8643|8633|8638.6|8628.6|90
1703762100000|2023-12-28 11:15:00|8638.9|8628.9|8644.9|8634.9|8645.8|8635.8|8638.9|8628.9|99
1703762400000|2023-12-28 11:20:00|8644.5|8634.5|8639|8629|8646.1|8636.1|8638|8628|89
1703762700000|2023-12-28 11:25:00|8638.8|8628.8|8641.4|8631.4|8641.9|8631.9|8635.9|8625.9|127
1703763000000|2023-12-28 11:30:00|8641.6|8631.6|8639.4|8629.4|8642.8|8632.8|8636.4|8626.4|126
1703763300000|2023-12-28 11:35:00|8639.6|8629.6|8640.9|8630.9|8643.6|8633.6|8639.1|8629.1|148
1703763600000|2023-12-28 11:40:00|8641.1|8631.1|8641.9|8631.9|8642.9|8632.9|8639.9|8629.9|108
1703763900000|2023-12-28 11:45:00|8641.6|8631.6|8642.6|8632.6|8645.4|8635.4|8640.4|8630.4|131
1703764200000|2023-12-28 11:50:00|8642.4|8632.4|8640.4|8630.4|8642.4|8632.4|8636.6|8626.6|122
1703764500000|2023-12-28 11:55:00|8640.5|8630.5|8640|8630|8641.1|8631.1|8637.6|8627.6|128
1703764800000|2023-12-28 12:00:00|8640.3|8630.3|8635.6|8625.6|8640.4|8630.4|8634.4|8624.4|117
1703765100000|2023-12-28 12:05:00|8635.9|8625.9|8634.9|8624.9|8636.8|8626.8|8633.3|8623.3|155
1703765400000|2023-12-28 12:10:00|8634.6|8624.6|8633.6|8623.6|8637.9|8627.9|8633.6|8623.6|135
1703765700000|2023-12-28 12:15:00|8633.5|8623.5|8631.9|8621.9|8634.9|8624.9|8629.6|8619.6|130
1703766000000|2023-12-28 12:20:00|8632.1|8622.1|8630.9|8620.9|8633.6|8623.6|8630.9|8620.9|108
1703766300000|2023-12-28 12:25:00|8631.4|8621.4|8633.6|8623.6|8635.9|8625.9|8627.6|8617.6|150
1703766600000|2023-12-28 12:30:00|8633.9|8623.9|8634.1|8624.1|8635.6|8625.6|8630.4|8620.4|220
1703766900000|2023-12-28 12:35:00|8634.6|8624.6|8640.1|8630.1|8642.6|8632.6|8634.4|8624.4|207
1703767200000|2023-12-28 12:40:00|8639.9|8629.9|8642.5|8632.5|8643.6|8633.6|8639.1|8629.1|139
1703767500000|2023-12-28 12:45:00|8641.9|8631.9|8641.8|8631.8|8643.9|8633.9|8640.9|8630.9|110
1703767800000|2023-12-28 12:50:00|8641.9|8631.9|8644.9|8634.9|8645.5|8635.5|8641.5|8631.5|120
1703768100000|2023-12-28 12:55:00|8644.8|8634.8|8645.8|8635.8|8649.1|8639.1|8642.6|8632.6|188
1703768400000|2023-12-28 13:00:00|8645.9|8635.9|8649.1|8639.1|8651.6|8641.6|8643.4|8633.4|498
1703768700000|2023-12-28 13:05:00|8649|8639|8650.9|8640.9|8656.9|8646.9|8643.8|8633.8|346
1703769000000|2023-12-28 13:10:00|8650.6|8640.6|8647.8|8637.8|8651.9|8641.9|8642.8|8632.8|271
1703769300000|2023-12-28 13:15:00|8647.5|8637.5|8652.4|8642.4|8654.1|8644.1|8646.8|8636.8|214
1703769600000|2023-12-28 13:20:00|8652.5|8642.5|8649.9|8639.9|8654.4|8644.4|8646.6|8636.6|225
1703769900000|2023-12-28 13:25:00|8650.1|8640.1|8648.8|8638.8|8653.6|8643.6|8648.1|8638.1|196
1703770200000|2023-12-28 13:30:00|8653|8643|8660.4|8650.4|8660.5|8650.5|8647.4|8637.4|391
1703770500000|2023-12-28 13:35:00|8660.1|8650.1|8657.8|8647.8|8660.6|8650.6|8653.9|8643.9|193
1703770800000|2023-12-28 13:40:00|8657.5|8647.5|8649.5|8639.5|8657.5|8647.5|8648.6|8638.6|236
1703771100000|2023-12-28 13:45:00|8649.8|8639.8|8651|8641|8657.6|8647.6|8648.8|8638.8|212
1703771400000|2023-12-28 13:50:00|8651.3|8641.3|8654.6|8644.6|8655.4|8645.4|8645.1|8635.1|212
1703771700000|2023-12-28 13:55:00|8654.8|8644.8|8643.1|8633.1|8656|8646|8641.4|8631.4|244
1703772000000|2023-12-28 14:00:00|8643.6|8633.6|8639.6|8629.6|8646.1|8636.1|8634.6|8624.6|375
1703772300000|2023-12-28 14:05:00|8639.3|8629.3|8641.3|8631.3|8643.8|8633.8|8637.5|8627.5|253
1703772600000|2023-12-28 14:10:00|8641.4|8631.4|8638.9|8628.9|8643|8633|8637.6|8627.6|203
1703772900000|2023-12-28 14:15:00|8638.6|8628.6|8634.1|8624.1|8639.6|8629.6|8634.1|8624.1|175
1703773200000|2023-12-28 14:20:00|8633.5|8623.5|8633.6|8623.6|8637.9|8627.9|8632.8|8622.8|208
1703773500000|2023-12-28 14:25:00|8634.1|8624.1|8630.1|8620.1|8634.1|8624.1|8629.3|8619.3|171
1703773800000|2023-12-28 14:30:00|8630.4|8620.4|8625.3|8615.3|8634.5|8624.5|8625.3|8615.3|354
1703774100000|2023-12-28 14:35:00|8625.4|8615.4|8634.4|8624.4|8635.1|8625.1|8625.3|8615.3|341
1703774400000|2023-12-28 14:40:00|8634.1|8624.1|8628.4|8618.4|8640.1|8630.1|8626.6|8616.6|293
1703774700000|2023-12-28 14:45:00|8628.6|8618.6|8638.9|8628.9|8639.5|8629.5|8626.4|8616.4|313
1703775000000|2023-12-28 14:50:00|8639.1|8629.1|8650.4|8640.4|8651.4|8641.4|8639.1|8629.1|320
1703775300000|2023-12-28 14:55:00|8650.1|8640.1|8649.9|8639.9|8653.8|8643.8|8647.9|8637.9|202
1703775600000|2023-12-28 15:00:00|8650|8640|8653.4|8643.4|8657.8|8647.8|8647.4|8637.4|277
1703775900000|2023-12-28 15:05:00|8653.1|8643.1|8646.6|8636.6|8653.1|8643.1|8642.8|8632.8|281
1703776200000|2023-12-28 15:10:00|8646.9|8636.9|8645.3|8635.3|8648.3|8638.3|8642.6|8632.6|249
1703776500000|2023-12-28 15:15:00|8645.5|8635.5|8649.1|8639.1|8650.4|8640.4|8641.9|8631.9|178
1703776800000|2023-12-28 15:20:00|8648.9|8638.9|8651.6|8641.6|8651.8|8641.8|8643.4|8633.4|257
1703777100000|2023-12-28 15:25:00|8651.4|8641.4|8651|8641|8652.9|8642.9|8646.9|8636.9|203
1703777400000|2023-12-28 15:30:00|8650.8|8640.8|8640.4|8630.4|8650.8|8640.8|8640|8630|238
1703777700000|2023-12-28 15:35:00|8640.3|8630.3|8641.9|8631.9|8644.5|8634.5|8639.8|8629.8|184
1703778000000|2023-12-28 15:40:00|8642.1|8632.1|8642.4|8632.4|8644.3|8634.3|8639.8|8629.8|166
1703778300000|2023-12-28 15:45:00|8642.3|8632.3|8641.8|8631.8|8644.6|8634.6|8637.6|8627.6|175
1703778600000|2023-12-28 15:50:00|8641.5|8631.5|8637.8|8627.8|8641.8|8631.8|8635.1|8625.1|177
1703778900000|2023-12-28 15:55:00|8637.6|8627.6|8641.1|8631.1|8643|8633|8632.1|8622.1|279
1703779200000|2023-12-28 16:00:00|8641.4|8631.4|8637.9|8627.9|8643.4|8633.4|8636.6|8626.6|258
1703779500000|2023-12-28 16:05:00|8637.6|8627.6|8634.9|8624.9|8639.9|8629.9|8632.5|8622.5|196
1703779800000|2023-12-28 16:10:00|8634.5|8624.5|8635|8625|8640.4|8630.4|8632.9|8622.9|157
1703780100000|2023-12-28 16:15:00|8634.6|8624.6|8625.6|8615.6|8635.8|8625.8|8625.6|8615.6|194
1703780400000|2023-12-28 16:20:00|8625.4|8615.4|8628.5|8618.5|8631.9|8621.9|8625.4|8615.4|210
1703780700000|2023-12-28 16:25:00|8628.4|8618.4|8635.9|8625.9|8636.4|8626.4|8626.4|8616.4|207
1703781000000|2023-12-28 16:30:00|8635.6|8625.6|8631.9|8621.9|8639.4|8629.4|8631.6|8621.6|237
1703781300000|2023-12-28 16:35:00|8632.1|8622.1|8627.5|8617.5|8632.1|8622.1|8626.9|8616.9|166
1703781600000|2023-12-28 16:40:00|8627.4|8617.4|8630.9|8620.9|8630.9|8620.9|8624.4|8614.4|188
1703781900000|2023-12-28 16:45:00|8630.5|8620.5|8632.9|8622.9|8633.4|8623.4|8626.5|8616.5|167
1703782200000|2023-12-28 16:50:00|8633.4|8623.4|8634.4|8624.4|8637.1|8627.1|8632.8|8622.8|196
1703782500000|2023-12-28 16:55:00|8634.6|8624.6|8636.3|8626.3|8636.9|8626.9|8632.9|8622.9|148
1703782800000|2023-12-28 17:00:00|8636.5|8626.5|8630.1|8620.1|8636.6|8626.6|8628.9|8618.9|121
1703783100000|2023-12-28 17:05:00|8629.9|8619.9|8628|8618|8630.1|8620.1|8625.9|8615.9|97
1703783400000|2023-12-28 17:10:00|8627.8|8617.8|8628.6|8618.6|8630.6|8620.6|8627.6|8617.6|93
1703783700000|2023-12-28 17:15:00|8628.4|8618.4|8628.6|8618.6|8629.6|8619.6|8627.3|8617.3|70
1703784000000|2023-12-28 17:20:00|8628.4|8618.4|8628.4|8618.4|8629.4|8619.4|8625.5|8615.5|112
1703784300000|2023-12-28 17:25:00|8627.9|8617.9|8624.8|8614.8|8627.9|8617.9|8624|8614|73
1703784600000|2023-12-28 17:30:00|8624.6|8614.6|8629.1|8619.1|8629.1|8619.1|8622.6|8612.6|94
1703784900000|2023-12-28 17:35:00|8629.3|8619.3|8631.4|8621.4|8631.4|8621.4|8628|8618|69
1703785200000|2023-12-28 17:40:00|8631.6|8621.6|8630.9|8620.9|8633.1|8623.1|8628.9|8618.9|77
1703785500000|2023-12-28 17:45:00|8631.1|8621.1|8631.6|8621.6|8634.8|8624.8|8629.4|8619.4|83
1703785800000|2023-12-28 17:50:00|8630.6|8620.6|8629.8|8619.8|8631.8|8621.8|8626.9|8616.9|86
1703786100000|2023-12-28 17:55:00|8630|8620|8634.4|8624.4|8634.6|8624.6|8628.6|8618.6|124
1703786400000|2023-12-28 18:00:00|8634.6|8624.6|8626.1|8616.1|8634.6|8624.6|8621.6|8611.6|196
1703786700000|2023-12-28 18:05:00|8626.6|8616.6|8624.4|8614.4|8626.8|8616.8|8622.1|8612.1|159
1703787000000|2023-12-28 18:10:00|8624.1|8614.1|8623.6|8613.6|8626.4|8616.4|8621.9|8611.9|150
1703787300000|2023-12-28 18:15:00|8624.1|8614.1|8624.4|8614.4|8624.4|8614.4|8622.6|8612.6|103
1703787600000|2023-12-28 18:20:00|8624.1|8614.1|8623.4|8613.4|8624.6|8614.6|8622.6|8612.6|66
1703787900000|2023-12-28 18:25:00|8623.1|8613.1|8621.9|8611.9|8623.4|8613.4|8621.6|8611.6|96
1703788200000|2023-12-28 18:30:00|8622.1|8612.1|8620.9|8610.9|8622.4|8612.4|8620.4|8610.4|81
1703788500000|2023-12-28 18:35:00|8621.1|8611.1|8622|8612|8623.1|8613.1|8620.9|8610.9|79
1703788800000|2023-12-28 18:40:00|8621.9|8611.9|8621.6|8611.6|8621.9|8611.9|8620.4|8610.4|51
1703789100000|2023-12-28 18:45:00|8621.4|8611.4|8620.9|8610.9|8621.9|8611.9|8620.1|8610.1|88
1703789400000|2023-12-28 18:50:00|8621.1|8611.1|8622.9|8612.9|8623.6|8613.6|8620.9|8610.9|54
1703789700000|2023-12-28 18:55:00|8623.1|8613.1|8626.9|8606.9|8628|8613.1|8623.1|8606.9|4
1703811600000|2023-12-29 01:00:00|8625|8615|8621.6|8611.6|8626.6|8616.6|8621.4|8611.4|140
1703811900000|2023-12-29 01:05:00|8621.9|8611.9|8624.3|8614.3|8626.1|8616.1|8620.9|8610.9|214
1703812200000|2023-12-29 01:10:00|8624.1|8614.1|8624.5|8614.5|8624.9|8614.9|8621.9|8611.9|221
1703812500000|2023-12-29 01:15:00|8624.8|8614.8|8633.1|8623.1|8634.3|8624.3|8624.1|8614.1|319
1703812800000|2023-12-29 01:20:00|8632.9|8622.9|8633.3|8623.3|8635.4|8625.4|8631.4|8621.4|246
1703813100000|2023-12-29 01:25:00|8632.9|8622.9|8631.1|8621.1|8634.8|8624.8|8630.4|8620.4|159
1703813400000|2023-12-29 01:30:00|8630.9|8620.9|8633.1|8623.1|8635.1|8625.1|8629.8|8619.8|190
1703813700000|2023-12-29 01:35:00|8632.9|8622.9|8644.4|8634.4|8646.6|8636.6|8632.6|8622.6|177
1703814000000|2023-12-29 01:40:00|8644.1|8634.1|8645.4|8635.4|8646.9|8636.9|8641.6|8631.6|213
1703814300000|2023-12-29 01:45:00|8645.1|8635.1|8644.1|8634.1|8645.6|8635.6|8640.6|8630.6|159
1703814600000|2023-12-29 01:50:00|8643.9|8633.9|8638.9|8628.9|8644.1|8634.1|8638.6|8628.6|122
1703814900000|2023-12-29 01:55:00|8639.1|8629.1|8643.4|8633.4|8645.4|8635.4|8637.4|8627.4|183
1703815200000|2023-12-29 02:00:00|8643.8|8633.8|8651.4|8641.4|8652.6|8642.6|8641.6|8631.6|184
1703815500000|2023-12-29 02:05:00|8651.6|8641.6|8647.1|8637.1|8652.4|8642.4|8644.8|8634.8|192
1703815800000|2023-12-29 02:10:00|8646.9|8636.9|8646.4|8636.4|8647.1|8637.1|8643.4|8633.4|187
1703816100000|2023-12-29 02:15:00|8646.6|8636.6|8645.1|8635.1|8647.6|8637.6|8642.4|8632.4|96
1703816400000|2023-12-29 02:20:00|8644.6|8634.6|8645.6|8635.6|8647.4|8637.4|8643.3|8633.3|123
1703816700000|2023-12-29 02:25:00|8645.4|8635.4|8644.1|8634.1|8647.4|8637.4|8643.4|8633.4|129
1703817000000|2023-12-29 02:30:00|8643.9|8633.9|8634.6|8624.6|8643.9|8633.9|8634.1|8624.1|213
1703817300000|2023-12-29 02:35:00|8634.4|8624.4|8633.4|8623.4|8637.9|8627.9|8632.4|8622.4|178
1703817600000|2023-12-29 02:40:00|8633.5|8623.5|8638.1|8628.1|8638.8|8628.8|8632.6|8622.6|143
1703817900000|2023-12-29 02:45:00|8638.5|8628.5|8642.1|8632.1|8642.1|8632.1|8636.9|8626.9|129
1703818200000|2023-12-29 02:50:00|8641.8|8631.8|8638.6|8628.6|8642.6|8632.6|8636.8|8626.8|136
1703818500000|2023-12-29 02:55:00|8638.4|8628.4|8637.1|8627.1|8639.1|8629.1|8635.6|8625.6|149
1703818800000|2023-12-29 03:00:00|8636.9|8626.9|8635.9|8625.9|8637.6|8627.6|8635.6|8625.6|130
1703819100000|2023-12-29 03:05:00|8635.6|8625.6|8637.4|8627.4|8637.6|8627.6|8635.4|8625.4|124
1703819400000|2023-12-29 03:10:00|8637.1|8627.1|8635.4|8625.4|8638.6|8628.6|8635.4|8625.4|156
1703819700000|2023-12-29 03:15:00|8635.6|8625.6|8640.1|8630.1|8640.9|8630.9|8635.4|8625.4|190
1703820000000|2023-12-29 03:20:00|8639.6|8629.6|8633.4|8623.4|8639.9|8629.9|8632.8|8622.8|158
1703820300000|2023-12-29 03:25:00|8633.6|8623.6|8632.8|8622.8|8634.9|8624.9|8631.4|8621.4|187
1703820600000|2023-12-29 03:30:00|8632.9|8622.9|8632.8|8622.8|8635.4|8625.4|8632.4|8622.4|71
1703820900000|2023-12-29 03:35:00|8633|8623|8632.8|8622.8|8633.4|8623.4|8631.4|8621.4|58
1703821200000|2023-12-29 03:40:00|8632.9|8622.9|8632.1|8622.1|8633.1|8623.1|8631.8|8621.8|45
1703821500000|2023-12-29 03:45:00|8632.4|8622.4|8633.6|8623.6|8633.9|8623.9|8632.4|8622.4|89
1703821800000|2023-12-29 03:50:00|8633.4|8623.4|8633.4|8623.4|8634.4|8624.4|8632.9|8622.9|65
1703822100000|2023-12-29 03:55:00|8633.3|8623.3|8635.6|8625.6|8637.1|8627.1|8633.3|8623.3|48
1703822400000|2023-12-29 04:00:00|8635.4|8625.4|8634.4|8624.4|8636.1|8626.1|8632.9|8622.9|61
1703822700000|2023-12-29 04:05:00|8634.5|8624.5|8635.4|8625.4|8636.1|8626.1|8634.5|8624.5|41
1703823000000|2023-12-29 04:10:00|8635.6|8625.6|8634.1|8624.1|8635.9|8625.9|8633.4|8623.4|60
1703823300000|2023-12-29 04:15:00|8634.4|8624.4|8633.9|8623.9|8634.9|8624.9|8633|8623|44
1703823600000|2023-12-29 04:20:00|8633.6|8623.6|8632.6|8622.6|8634|8624|8631.8|8621.8|61
1703823900000|2023-12-29 04:25:00|8632.5|8622.5|8633.3|8623.3|8634.1|8624.1|8631.9|8621.9|64
1703824200000|2023-12-29 04:30:00|8633.1|8623.1|8633.9|8623.9|8634.4|8624.4|8632.6|8622.6|35
1703824500000|2023-12-29 04:35:00|8634.1|8624.1|8638.4|8628.4|8638.4|8628.4|8633.9|8623.9|46
1703824800000|2023-12-29 04:40:00|8638.5|8628.5|8638.1|8628.1|8639.4|8629.4|8637.4|8627.4|26
1703825100000|2023-12-29 04:45:00|8638.4|8628.4|8637.9|8627.9|8638.6|8628.6|8636.3|8626.3|36
1703825400000|2023-12-29 04:50:00|8638.1|8628.1|8638|8628|8639.1|8629.1|8637.6|8627.6|13
1703825700000|2023-12-29 04:55:00|8638.3|8628.3|8638.8|8628.8|8640.6|8630.6|8638.3|8628.3|44
1703826000000|2023-12-29 05:00:00|8638.4|8628.4|8638.6|8628.6|8639.4|8629.4|8636.1|8626.1|64
1703826300000|2023-12-29 05:05:00|8638.4|8628.4|8637.9|8627.9|8640.4|8630.4|8637|8627|57
1703826600000|2023-12-29 05:10:00|8637.6|8627.6|8635.3|8625.3|8638.3|8628.3|8635.3|8625.3|68
1703826900000|2023-12-29 05:15:00|8634.9|8624.9|8638.4|8628.4|8638.8|8628.8|8634.9|8624.9|46
1703827200000|2023-12-29 05:20:00|8638.6|8628.6|8637.9|8627.9|8640.1|8630.1|8635.9|8625.9|67
1703827500000|2023-12-29 05:25:00|8638.3|8628.3|8641.8|8631.8|8643.5|8633.5|8637.9|8627.9|107
1703827800000|2023-12-29 05:30:00|8641.1|8631.1|8641.1|8631.1|8645.6|8635.6|8638.9|8628.9|262
1703828100000|2023-12-29 05:35:00|8640.9|8630.9|8641.1|8631.1|8644.9|8634.9|8639|8629|163
1703828400000|2023-12-29 05:40:00|8640.9|8630.9|8641.4|8631.4|8642.9|8632.9|8637.4|8627.4|127
1703828700000|2023-12-29 05:45:00|8641.6|8631.6|8644.9|8634.9|8646.9|8636.9|8641.6|8631.6|123
1703829000000|2023-12-29 05:50:00|8644.6|8634.6|8646.1|8636.1|8648.1|8638.1|8644.6|8634.6|89
1703829300000|2023-12-29 05:55:00|8646.3|8636.3|8649.1|8639.1|8649.6|8639.6|8645.6|8635.6|140
1703829600000|2023-12-29 06:00:00|8648.9|8638.9|8652.5|8642.5|8653.4|8643.4|8647.5|8637.5|195
1703829900000|2023-12-29 06:05:00|8652.6|8642.6|8651.4|8641.4|8652.9|8642.9|8650.4|8640.4|117
1703830200000|2023-12-29 06:10:00|8651.1|8641.1|8650.4|8640.4|8652.4|8642.4|8648.4|8638.4|105
1703830500000|2023-12-29 06:15:00|8650.1|8640.1|8651.4|8641.4|8652.4|8642.4|8650.1|8640.1|121
1703830800000|2023-12-29 06:20:00|8651.6|8641.6|8651.1|8641.1|8651.6|8641.6|8650.6|8640.6|58
1703831100000|2023-12-29 06:25:00|8650.9|8640.9|8653.4|8643.4|8653.4|8643.4|8650.4|8640.4|110
1703831400000|2023-12-29 06:30:00|8653.1|8643.1|8651.6|8641.6|8653.6|8643.6|8650.9|8640.9|101
1703831700000|2023-12-29 06:35:00|8651.4|8641.4|8651.6|8641.6|8654.9|8644.9|8650.6|8640.6|131
1703832000000|2023-12-29 06:40:00|8651.4|8641.4|8653.9|8643.9|8654.4|8644.4|8651.4|8641.4|122
1703832300000|2023-12-29 06:45:00|8654.1|8644.1|8650.6|8640.6|8654.4|8644.4|8650.6|8640.6|107
1703832600000|2023-12-29 06:50:00|8650.9|8640.9|8650.5|8640.5|8651.6|8641.6|8648.4|8638.4|86
1703832900000|2023-12-29 06:55:00|8650.8|8640.8|8650.3|8640.3|8651.9|8641.9|8649.1|8639.1|144
1703833200000|2023-12-29 07:00:00|8650.1|8640.1|8652.5|8642.5|8653.6|8643.6|8649.4|8639.4|97
1703833500000|2023-12-29 07:05:00|8652.8|8642.8|8651|8641|8654.6|8644.6|8650.5|8640.5|78
1703833800000|2023-12-29 07:10:00|8651.4|8641.4|8653.6|8643.6|8653.9|8643.9|8650.9|8640.9|73
1703834100000|2023-12-29 07:15:00|8653.4|8643.4|8655.1|8645.1|8657.1|8647.1|8652.4|8642.4|65
1703834400000|2023-12-29 07:20:00|8654.9|8644.9|8652.1|8642.1|8655|8645|8651.6|8641.6|63
1703834700000|2023-12-29 07:25:00|8651.9|8641.9|8652.4|8642.4|8653.9|8643.9|8651.9|8641.9|84
1703835000000|2023-12-29 07:30:00|8652.1|8642.1|8650.6|8640.6|8652.9|8642.9|8649.6|8639.6|51
1703835300000|2023-12-29 07:35:00|8650.9|8640.9|8649.8|8639.8|8651.1|8641.1|8648.9|8638.9|52
1703835600000|2023-12-29 07:40:00|8649.9|8639.9|8656.1|8646.1|8656.9|8646.9|8649.1|8639.1|85
1703835900000|2023-12-29 07:45:00|8656|8646|8650|8640|8656.6|8646.6|8649.4|8639.4|84
1703836200000|2023-12-29 07:50:00|8650.3|8640.3|8650.3|8640.3|8652.6|8642.6|8648.9|8638.9|82
1703836500000|2023-12-29 07:55:00|8650.5|8640.5|8649.6|8639.6|8651.1|8641.1|8648.4|8638.4|67
1703836800000|2023-12-29 08:00:00|8648.6|8638.6|8649.3|8639.3|8654.9|8644.9|8648.6|8638.6|155
1703837100000|2023-12-29 08:05:00|8649.1|8639.1|8646.9|8636.9|8650.5|8640.5|8645.5|8635.5|116
1703837400000|2023-12-29 08:10:00|8646.8|8636.8|8654|8644|8654.9|8644.9|8645.8|8635.8|168
1703837700000|2023-12-29 08:15:00|8654.1|8644.1|8656.3|8646.3|8659.5|8649.5|8652.3|8642.3|106
1703838000000|2023-12-29 08:20:00|8656|8646|8650.9|8640.9|8656.3|8646.3|8650.1|8640.1|126
1703838300000|2023-12-29 08:25:00|8651.1|8641.1|8653.3|8643.3|8653.9|8643.9|8648.6|8638.6|106
1703838600000|2023-12-29 08:30:00|8653|8643|8655.1|8645.1|8655.6|8645.6|8645.6|8635.6|118
1703838900000|2023-12-29 08:35:00|8655.4|8645.4|8653.4|8643.4|8655.9|8645.9|8648.5|8638.5|137
1703839200000|2023-12-29 08:40:00|8653|8643|8638.9|8628.9|8653|8643|8636|8626|129
1703839500000|2023-12-29 08:45:00|8638.6|8628.6|8639.4|8629.4|8642.4|8632.4|8638.4|8628.4|104
1703839800000|2023-12-29 08:50:00|8639.5|8629.5|8641.6|8631.6|8643.5|8633.5|8639.4|8629.4|106
1703840100000|2023-12-29 08:55:00|8640.9|8630.9|8648.1|8638.1|8650.1|8640.1|8639.6|8629.6|114
1703840400000|2023-12-29 09:00:00|8647.9|8637.9|8643.1|8633.1|8648.4|8638.4|8639|8629|154
1703840700000|2023-12-29 09:05:00|8643.4|8633.4|8648.5|8638.5|8649.1|8639.1|8639.1|8629.1|150
1703841000000|2023-12-29 09:10:00|8648.4|8638.4|8645.1|8635.1|8654.4|8644.4|8643.1|8633.1|153
1703841300000|2023-12-29 09:15:00|8645.4|8635.4|8647.3|8637.3|8647.9|8637.9|8636.4|8626.4|193
1703841600000|2023-12-29 09:20:00|8649.1|8639.1|8642.6|8632.6|8653.1|8643.1|8642.1|8632.1|148
1703841900000|2023-12-29 09:25:00|8642.4|8632.4|8637.8|8627.8|8642.4|8632.4|8636.1|8626.1|164
1703842200000|2023-12-29 09:30:00|8637.6|8627.6|8639.1|8629.1|8642.6|8632.6|8637.6|8627.6|129
1703842500000|2023-12-29 09:35:00|8638.9|8628.9|8639.4|8629.4|8641.9|8631.9|8638.6|8628.6|90
1703842800000|2023-12-29 09:40:00|8639.5|8629.5|8636.1|8626.1|8640.5|8630.5|8633.9|8623.9|106
1703843100000|2023-12-29 09:45:00|8636.4|8626.4|8632.3|8622.3|8636.4|8626.4|8631.3|8621.3|128
1703843400000|2023-12-29 09:50:00|8632.1|8622.1|8629.5|8619.5|8633.3|8623.3|8628|8618|113
1703843700000|2023-12-29 09:55:00|8629.3|8619.3|8625|8615|8631|8621|8624.1|8614.1|108
1703844000000|2023-12-29 10:00:00|8624.9|8614.9|8625.6|8615.6|8627.8|8617.8|8623.1|8613.1|119
1703844300000|2023-12-29 10:05:00|8625.8|8615.8|8619.4|8609.4|8626|8616|8619.1|8609.1|116
1703844600000|2023-12-29 10:10:00|8619.6|8609.6|8616.9|8606.9|8622.3|8612.3|8611.8|8601.8|161
1703844900000|2023-12-29 10:15:00|8616.6|8606.6|8614.5|8604.5|8618.6|8608.6|8612.6|8602.6|161
1703845200000|2023-12-29 10:20:00|8614.3|8604.3|8613.9|8603.9|8615.9|8605.9|8610.3|8600.3|172
1703845500000|2023-12-29 10:25:00|8614.1|8604.1|8614|8604|8619.1|8605.1|8604.1|8594.1|162
1703845800000|2023-12-29 10:30:00|8613.4|8603.4|8614.3|8604.3|8616|8606|8611.8|8601.8|121
1703846100000|2023-12-29 10:35:00|8614|8604|8607.4|8597.4|8615|8605|8603.9|8593.9|197
1703846400000|2023-12-29 10:40:00|8607.1|8597.1|8607.1|8597.1|8609.4|8599.4|8605.1|8595.1|85
1703846700000|2023-12-29 10:45:00|8606.9|8596.9|8608.8|8598.8|8610.6|8600.6|8603.9|8593.9|104
1703847000000|2023-12-29 10:50:00|8608.6|8598.6|8612.9|8602.9|8612.9|8602.9|8606.4|8596.4|72
1703847300000|2023-12-29 10:55:00|8613.1|8603.1|8613.9|8603.9|8617.8|8607.8|8613|8603|118
1703847600000|2023-12-29 11:00:00|8614.1|8604.1|8619.3|8609.3|8619.4|8609.4|8613|8603|88
1703847900000|2023-12-29 11:05:00|8619.4|8609.4|8614.9|8604.9|8620.9|8610.9|8614.1|8604.1|85
1703848200000|2023-12-29 11:10:00|8614.6|8604.6|8615.1|8605.1|8617.9|8607.9|8612.9|8602.9|117
1703848500000|2023-12-29 11:15:00|8615.4|8605.4|8618.9|8608.9|8619.4|8609.4|8615|8605|74
1703848800000|2023-12-29 11:20:00|8618.6|8608.6|8621.1|8611.1|8622.1|8612.1|8615.4|8605.4|95
1703849100000|2023-12-29 11:25:00|8621|8611|8617.9|8607.9|8621.1|8611.1|8615.9|8605.9|136
1703849400000|2023-12-29 11:30:00|8618.1|8608.1|8617.4|8607.4|8620.9|8610.9|8616|8606|138
1703849700000|2023-12-29 11:35:00|8617.5|8607.5|8619.6|8609.6|8621.9|8611.9|8617.5|8607.5|118
1703850000000|2023-12-29 11:40:00|8619.4|8609.4|8614.4|8604.4|8619.4|8609.4|8613.6|8603.6|84
1703850300000|2023-12-29 11:45:00|8614.1|8604.1|8614.5|8604.5|8616.5|8606.5|8613.1|8603.1|94
1703850600000|2023-12-29 11:50:00|8614.8|8604.8|8615.6|8605.6|8615.9|8605.9|8613.4|8603.4|88
1703850900000|2023-12-29 11:55:00|8615.4|8605.4|8612.6|8602.6|8616.9|8606.9|8610.4|8600.4|109
1703851200000|2023-12-29 12:00:00|8612.4|8602.4|8605.4|8595.4|8613.9|8603.9|8605.4|8595.4|109
1703851500000|2023-12-29 12:05:00|8604|8594|8607.9|8597.9|8608.5|8598.5|8601.8|8591.8|167
1703851800000|2023-12-29 12:10:00|8607.8|8597.8|8602.4|8592.4|8607.8|8597.8|8601.6|8591.6|117
1703852100000|2023-12-29 12:15:00|8602.5|8592.5|8597.3|8587.3|8602.6|8592.6|8595.6|8585.6|120
1703852400000|2023-12-29 12:20:00|8597.6|8587.6|8597.9|8587.9|8600.9|8590.9|8596.1|8586.1|94
1703852700000|2023-12-29 12:25:00|8598|8588|8601.1|8591.1|8601.1|8591.1|8595.4|8585.4|134
1703853000000|2023-12-29 12:30:00|8600.4|8590.4|8594.4|8574.4|8603.1|8593.1|8579.9|8567.4|260
1703853300000|2023-12-29 12:35:00|8594.6|8574.6|8591.3|8581.3|8597.1|8581.9|8584|8570.1|259
1703853600000|2023-12-29 12:40:00|8590.9|8580.9|8589.5|8579.5|8594.3|8584.3|8587.5|8577.5|170
1703853900000|2023-12-29 12:45:00|8589.3|8579.3|8596.5|8586.5|8596.5|8586.5|8588.5|8578.5|123
1703854200000|2023-12-29 12:50:00|8596.4|8586.4|8593.1|8583.1|8597.8|8587.8|8590.1|8580.1|176
1703854500000|2023-12-29 12:55:00|8593.3|8583.3|8594.6|8584.6|8594.9|8584.9|8589.8|8579.8|158
1703854800000|2023-12-29 13:00:00|8594.9|8584.9|8598|8588|8598.8|8588.8|8592.1|8582.1|213
1703855100000|2023-12-29 13:05:00|8598.6|8588.6|8604.3|8594.3|8604.6|8594.6|8596.9|8586.9|228
1703855400000|2023-12-29 13:10:00|8603.6|8593.6|8587|8577|8603.9|8593.9|8581.9|8571.9|272
1703855700000|2023-12-29 13:15:00|8586.8|8576.8|8583.5|8573.5|8593.3|8583.3|8581.4|8571.4|258
1703856000000|2023-12-29 13:20:00|8585|8575|8585.5|8575.5|8590.1|8580.1|8583.3|8573.3|224
1703856300000|2023-12-29 13:25:00|8585.4|8575.4|8589.6|8579.6|8594.6|8584.6|8584.1|8574.1|176
1703856600000|2023-12-29 13:30:00|8589.9|8579.9|8584.8|8574.8|8590.1|8580.1|8577.9|8567.9|212
1703856900000|2023-12-29 13:35:00|8584.4|8574.4|8582.1|8572.1|8585|8575|8578.9|8568.9|173
1703857200000|2023-12-29 13:40:00|8582.4|8572.4|8581.3|8571.3|8586.6|8576.6|8580.9|8570.9|179
1703857500000|2023-12-29 13:45:00|8581.5|8571.5|8572.5|8562.5|8583.9|8573.9|8568.3|8558.3|194
1703857800000|2023-12-29 13:50:00|8572.3|8562.3|8566.8|8556.8|8574.3|8564.3|8564.4|8554.4|197
1703858100000|2023-12-29 13:55:00|8566.6|8556.6|8574.1|8564.1|8574.4|8564.4|8565.4|8555.4|175
1703858400000|2023-12-29 14:00:00|8574.4|8564.4|8563.8|8553.8|8579.1|8569.1|8563.8|8553.8|244
1703858700000|2023-12-29 14:05:00|8563.6|8553.6|8544.6|8534.6|8563.6|8553.6|8540.6|8530.6|236
1703859000000|2023-12-29 14:10:00|8544.9|8534.9|8554.3|8544.3|8554.9|8544.9|8543.1|8533.1|237
1703859300000|2023-12-29 14:15:00|8554.4|8544.4|8562.6|8552.6|8563.3|8553.3|8543.9|8533.9|240
1703859600000|2023-12-29 14:20:00|8562.4|8552.4|8558.9|8548.9|8563.6|8553.6|8558.4|8548.4|226
1703859900000|2023-12-29 14:25:00|8558.6|8548.6|8569.9|8559.9|8570.6|8560.6|8555.6|8545.6|179
1703860200000|2023-12-29 14:30:00|8570.3|8560.3|8572.4|8562.4|8574.8|8564.8|8558.9|8548.9|393
1703860500000|2023-12-29 14:35:00|8572.3|8562.3|8572.8|8562.8|8576.1|8566.1|8569.4|8559.4|235
1703860800000|2023-12-29 14:40:00|8572.9|8562.9|8582.6|8572.6|8582.9|8572.9|8572.4|8562.4|243
1703861100000|2023-12-29 14:45:00|8582.9|8572.9|8583.4|8573.4|8587.4|8577.4|8580.6|8570.6|261
1703861400000|2023-12-29 14:50:00|8583.6|8573.6|8583.6|8573.6|8585.9|8575.9|8580.1|8570.1|225
1703861700000|2023-12-29 14:55:00|8583.4|8573.4|8589.4|8579.4|8589.4|8579.4|8580.5|8570.5|240
1703862000000|2023-12-29 15:00:00|8589.1|8579.1|8575.9|8565.9|8591.1|8581.1|8574.9|8564.9|315
1703862300000|2023-12-29 15:05:00|8576.1|8566.1|8573.4|8563.4|8578.3|8568.3|8570.1|8560.1|221
1703862600000|2023-12-29 15:10:00|8572.4|8562.4|8564.1|8554.1|8575.3|8565.3|8561.6|8551.6|201
1703862900000|2023-12-29 15:15:00|8563.9|8553.9|8575.4|8565.4|8576|8566|8562.1|8552.1|215
1703863200000|2023-12-29 15:20:00|8575|8565|8577.4|8567.4|8577.9|8567.9|8566.5|8556.5|245
1703863500000|2023-12-29 15:25:00|8577|8567|8585.1|8575.1|8587.6|8577.6|8573.6|8563.6|256
1703863800000|2023-12-29 15:30:00|8584.9|8574.9|8579.1|8569.1|8588|8578|8575.9|8565.9|279
1703864100000|2023-12-29 15:35:00|8579.4|8569.4|8581.9|8571.9|8586.3|8576.3|8578.9|8568.9|249
1703864400000|2023-12-29 15:40:00|8581.6|8571.6|8573.9|8563.9|8583.3|8573.3|8573.9|8563.9|239
1703864700000|2023-12-29 15:45:00|8574.6|8564.6|8568.4|8558.4|8576.9|8566.9|8564.4|8554.4|331
1703865000000|2023-12-29 15:50:00|8569.6|8559.6|8563.3|8553.3|8570.6|8560.6|8556.4|8546.4|271
1703865300000|2023-12-29 15:55:00|8563.4|8553.4|8561.6|8551.6|8568.3|8558.3|8558.6|8548.6|293
1703865600000|2023-12-29 16:00:00|8561.9|8551.9|8562.6|8552.6|8566.1|8556.1|8557.1|8547.1|303
1703865900000|2023-12-29 16:05:00|8562.4|8552.4|8564.1|8554.1|8565.8|8555.8|8560.9|8550.9|287
1703866200000|2023-12-29 16:10:00|8564|8554|8561.3|8551.3|8565.3|8555.3|8557.9|8547.9|260
1703866500000|2023-12-29 16:15:00|8561.1|8551.1|8558.8|8548.8|8563.3|8553.3|8555.4|8545.4|218
1703866800000|2023-12-29 16:20:00|8558.9|8548.9|8565.3|8555.3|8567.6|8557.6|8558.6|8548.6|212
1703867100000|2023-12-29 16:25:00|8565.5|8555.5|8558.8|8548.8|8566.9|8556.9|8558.3|8548.3|190
1703867400000|2023-12-29 16:30:00|8559|8549|8560.6|8550.6|8564.4|8554.4|8558.1|8548.1|229
1703867700000|2023-12-29 16:35:00|8560.9|8550.9|8557.4|8547.4|8562.3|8552.3|8557|8547|185
1703868000000|2023-12-29 16:40:00|8557.5|8547.5|8559.9|8549.9|8560|8550|8555.6|8545.6|169
1703868300000|2023-12-29 16:45:00|8561.8|8551.8|8568.6|8558.6|8569.5|8559.5|8558.1|8548.1|226
1703868600000|2023-12-29 16:50:00|8568.5|8558.5|8556.1|8546.1|8570.8|8560.8|8555.1|8545.1|259
1703868900000|2023-12-29 16:55:00|8555.8|8545.8|8551.6|8541.6|8556.3|8546.3|8550.8|8540.8|176
1703869200000|2023-12-29 17:00:00|8551.4|8541.4|8554.9|8544.9|8557.6|8547.6|8550.4|8540.4|140
1703869500000|2023-12-29 17:05:00|8554.6|8544.6|8553.1|8543.1|8555.4|8545.4|8550.1|8540.1|77
1703869800000|2023-12-29 17:10:00|8553.4|8543.4|8553.9|8543.9|8554.4|8544.4|8552.4|8542.4|69
1703870100000|2023-12-29 17:15:00|8553.6|8543.6|8557.1|8547.1|8558.9|8548.9|8553.1|8543.1|128
1703870400000|2023-12-29 17:20:00|8557.4|8547.4|8559.1|8549.1|8559.5|8549.5|8556|8546|102
1703870700000|2023-12-29 17:25:00|8559.4|8549.4|8560.1|8550.1|8563|8553|8557.3|8547.3|107
1703871000000|2023-12-29 17:30:00|8560.6|8550.6|8557.1|8547.1|8561.4|8551.4|8556.1|8546.1|81
1703871300000|2023-12-29 17:35:00|8558.1|8548.1|8556.6|8546.6|8559.3|8549.3|8554|8544|112
1703871600000|2023-12-29 17:40:00|8556.3|8546.3|8561.1|8551.1|8561.4|8551.4|8555.4|8545.4|101
1703871900000|2023-12-29 17:45:00|8560.9|8550.9|8563.6|8553.6|8565.5|8555.5|8557.5|8547.5|116
1703872200000|2023-12-29 17:50:00|8563.9|8553.9|8563.8|8553.8|8564.1|8554.1|8560.4|8550.4|104
1703872500000|2023-12-29 17:55:00|8563.6|8553.6|8567.4|8557.4|8568.9|8558.9|8560.4|8550.4|232
1703872800000|2023-12-29 18:00:00|8567.6|8557.6|8562.9|8552.9|8568.5|8558.5|8555.1|8545.1|211
1703873100000|2023-12-29 18:05:00|8562.6|8552.6|8558.8|8548.8|8565.3|8553.9|8556.9|8545|96
1703873400000|2023-12-29 18:10:00|8558.4|8548.4|8559.5|8549.5|8560.6|8550.6|8557.6|8547.6|95
1703873700000|2023-12-29 18:15:00|8559.4|8549.4|8557.4|8547.4|8559.4|8549.4|8556.9|8546.9|69
1703874000000|2023-12-29 18:20:00|8557.1|8547.1|8555.9|8545.9|8557.3|8547.3|8555.6|8545.6|58
1703874300000|2023-12-29 18:25:00|8556.1|8546.1|8557.6|8547.6|8558.6|8548.6|8555.4|8545.4|32
1703874600000|2023-12-29 18:30:00|8557.4|8547.4|8559.6|8549.6|8560.1|8550.1|8556|8546|78
1703874900000|2023-12-29 18:35:00|8559.9|8549.9|8562.1|8552.1|8562.1|8552.1|8558.4|8548.4|31
1703875200000|2023-12-29 18:40:00|8561.9|8551.9|8566.6|8556.6|8567.4|8557.4|8561.4|8551.4|51
1703875500000|2023-12-29 18:45:00|8566.5|8556.5|8564.5|8554.5|8566.5|8556.5|8563.4|8553.4|62
1703875800000|2023-12-29 18:50:00|8563.9|8553.9|8564.3|8554.3|8565.5|8555.5|8563.1|8553.1|74
1703876100000|2023-12-29 18:55:00|8564.1|8554.1|8569.3|8549.3|8570|8554.1|8562.4|8547.3|21
1704157200000|2024-01-02 01:00:00|8586.5|8576.5|8592.5|8582.5|8594.8|8584.8|8583.5|8573.5|294
1704157500000|2024-01-02 01:05:00|8591.9|8581.9|8597.1|8587.1|8599.9|8589.9|8591.6|8581.6|348
1704157800000|2024-01-02 01:10:00|8596.9|8586.9|8601.9|8591.9|8601.9|8591.9|8593.1|8583.1|228
1704158100000|2024-01-02 01:15:00|8602.1|8592.1|8595.6|8585.6|8607.6|8597.6|8595.4|8585.4|295
1704158400000|2024-01-02 01:20:00|8595.8|8585.8|8598.9|8588.9|8599.6|8589.6|8590.1|8580.1|271
1704158700000|2024-01-02 01:25:00|8598.6|8588.6|8597.4|8587.4|8598.6|8588.6|8592.1|8582.1|237
1704159000000|2024-01-02 01:30:00|8597.6|8587.6|8583.1|8573.1|8597.6|8587.6|8581.4|8571.4|353
1704159300000|2024-01-02 01:35:00|8583.4|8573.4|8577.4|8567.4|8584.1|8574.1|8574.1|8564.1|371
1704159600000|2024-01-02 01:40:00|8576.9|8566.9|8573.4|8563.4|8580.1|8570.1|8572.4|8562.4|311
1704159900000|2024-01-02 01:45:00|8573.6|8563.6|8575.3|8565.3|8581.1|8571.1|8572.9|8562.9|324
1704160200000|2024-01-02 01:50:00|8575.6|8565.6|8573.9|8563.9|8576.6|8566.6|8569.6|8559.6|162
1704160500000|2024-01-02 01:55:00|8574.1|8564.1|8568.9|8558.9|8574.4|8564.4|8567.4|8557.4|193
1704160800000|2024-01-02 02:00:00|8568.6|8558.6|8570.8|8560.8|8572.4|8562.4|8566.1|8556.1|162
1704161100000|2024-01-02 02:05:00|8570.6|8560.6|8574.1|8564.1|8574.4|8564.4|8569.5|8559.5|183
1704161400000|2024-01-02 02:10:00|8573.6|8563.6|8576.1|8566.1|8578.1|8568.1|8573.3|8563.3|181
1704161700000|2024-01-02 02:15:00|8575.6|8565.6|8573.3|8563.3|8577.4|8567.4|8573.1|8563.1|90
1704162000000|2024-01-02 02:20:00|8572.9|8562.9|8571.4|8561.4|8574.1|8564.1|8570.1|8560.1|107
1704162300000|2024-01-02 02:25:00|8571.6|8561.6|8571.6|8561.6|8574.1|8564.1|8570.1|8560.1|71
1704162600000|2024-01-02 02:30:00|8571.4|8561.4|8578.9|8568.9|8579|8569|8570.6|8560.6|189
1704162900000|2024-01-02 02:35:00|8578.6|8568.6|8573.9|8563.9|8579|8569|8573.1|8563.1|215
1704163200000|2024-01-02 02:40:00|8574|8564|8578.9|8568.9|8579.1|8569.1|8574|8564|122
1704163500000|2024-01-02 02:45:00|8579|8569|8583.6|8573.6|8586.4|8576.4|8579|8569|172
1704163800000|2024-01-02 02:50:00|8583.9|8573.9|8582.9|8572.9|8584.6|8574.6|8581.5|8571.5|126
1704164100000|2024-01-02 02:55:00|8583|8573|8588.1|8578.1|8588.4|8578.4|8582.4|8572.4|163
1704164400000|2024-01-02 03:00:00|8588.4|8578.4|8586.4|8576.4|8588.4|8578.4|8584.1|8574.1|139
1704164700000|2024-01-02 03:05:00|8586.6|8576.6|8587.4|8577.4|8587.4|8577.4|8583.9|8573.9|162
1704165000000|2024-01-02 03:10:00|8587.1|8577.1|8588.4|8578.4|8592.1|8582.1|8586.8|8576.8|145
1704165300000|2024-01-02 03:15:00|8588.1|8578.1|8585.1|8575.1|8589.1|8579.1|8584.4|8574.4|133
1704165600000|2024-01-02 03:20:00|8584.9|8574.9|8584.1|8574.1|8585.6|8575.6|8581.1|8571.1|151
1704165900000|2024-01-02 03:25:00|8583.9|8573.9|8582.4|8572.4|8584.4|8574.4|8580.3|8570.3|147
1704166200000|2024-01-02 03:30:00|8582.6|8572.6|8587.4|8577.4|8589.1|8579.1|8582.1|8572.1|80
1704166500000|2024-01-02 03:35:00|8587.1|8577.1|8587.8|8577.8|8588.4|8578.4|8585.4|8575.4|76
1704166800000|2024-01-02 03:40:00|8587.9|8577.9|8589.6|8579.6|8592.4|8582.4|8587.4|8577.4|75
1704167100000|2024-01-02 03:45:00|8589.9|8579.9|8588.6|8578.6|8590.5|8580.5|8588.6|8578.6|55
1704167400000|2024-01-02 03:50:00|8588.9|8578.9|8585.9|8575.9|8589.1|8579.1|8584.6|8574.6|53
1704167700000|2024-01-02 03:55:00|8585.5|8575.5|8587.4|8577.4|8587.4|8577.4|8584.6|8574.6|38
1704168000000|2024-01-02 04:00:00|8587.6|8577.6|8586.4|8576.4|8587.9|8577.9|8585.9|8575.9|35
1704168300000|2024-01-02 04:05:00|8586.8|8576.8|8586.9|8576.9|8588.6|8578.6|8586.4|8576.4|20
1704168600000|2024-01-02 04:10:00|8587.1|8577.1|8588.4|8578.4|8590.1|8580.1|8587.1|8577.1|37
1704168900000|2024-01-02 04:15:00|8588.8|8578.8|8588.6|8578.6|8589.4|8579.4|8587.6|8577.6|42
1704169200000|2024-01-02 04:20:00|8588.4|8578.4|8589.6|8579.6|8590.4|8580.4|8587.6|8577.6|39
1704169500000|2024-01-02 04:25:00|8589.5|8579.5|8589.9|8579.9|8590.5|8580.5|8589|8579|32
1704169800000|2024-01-02 04:30:00|8589.8|8579.8|8589.6|8579.6|8590.4|8580.4|8588.4|8578.4|30
1704170100000|2024-01-02 04:35:00|8589.4|8579.4|8588.9|8578.9|8589.6|8579.6|8588.6|8578.6|49
1704170400000|2024-01-02 04:40:00|8589.1|8579.1|8586.1|8576.1|8589.4|8579.4|8585.9|8575.9|54
1704170700000|2024-01-02 04:45:00|8586.4|8576.4|8585.4|8575.4|8587.9|8577.9|8585.4|8575.4|37
1704171000000|2024-01-02 04:50:00|8585.6|8575.6|8587.6|8577.6|8588|8578|8585.6|8575.6|29
1704171300000|2024-01-02 04:55:00|8587.9|8577.9|8589|8579|8589.1|8579.1|8587.4|8577.4|43
1704171600000|2024-01-02 05:00:00|8589.1|8579.1|8591.1|8581.1|8592.3|8582.3|8589.1|8579.1|69
1704171900000|2024-01-02 05:05:00|8590.9|8580.9|8593.8|8583.8|8594.6|8584.6|8590.9|8580.9|80
1704172200000|2024-01-02 05:10:00|8594.1|8584.1|8597.4|8587.4|8599.4|8589.4|8593.6|8583.6|112
1704172500000|2024-01-02 05:15:00|8597.6|8587.6|8594.1|8584.1|8597.6|8587.6|8592.9|8582.9|60
1704172800000|2024-01-02 05:20:00|8593.9|8583.9|8593.6|8583.6|8594.9|8584.9|8592.5|8582.5|70
1704173100000|2024-01-02 05:25:00|8593.4|8583.4|8594.6|8584.6|8595.8|8585.8|8592.3|8582.3|98
1704173400000|2024-01-02 05:30:00|8594.4|8584.4|8599.9|8589.9|8600.6|8590.6|8591.8|8581.8|228
1704173700000|2024-01-02 05:35:00|8600.1|8590.1|8596.3|8586.3|8600.8|8590.8|8589.9|8579.9|150
1704174000000|2024-01-02 05:40:00|8596.4|8586.4|8598.6|8588.6|8599.4|8589.4|8591.6|8581.6|174
1704174300000|2024-01-02 05:45:00|8598.9|8588.9|8597.4|8587.4|8599.4|8589.4|8596.1|8586.1|189
1704174600000|2024-01-02 05:50:00|8597.6|8587.6|8597.4|8587.4|8599.6|8589.6|8596.1|8586.1|149
1704174900000|2024-01-02 05:55:00|8597.6|8587.6|8598.8|8588.8|8600.1|8590.1|8594.8|8584.8|184
1704175200000|2024-01-02 06:00:00|8598.9|8588.9|8597|8587|8603.1|8593.1|8595.4|8585.4|211
1704175500000|2024-01-02 06:05:00|8596.9|8586.9|8601.1|8591.1|8601.6|8591.6|8596.1|8586.1|135
1704175800000|2024-01-02 06:10:00|8601.4|8591.4|8608.6|8598.6|8611.1|8601.1|8601.4|8591.4|184
1704176100000|2024-01-02 06:15:00|8608.4|8598.4|8606.1|8596.1|8608.6|8598.6|8603.9|8593.9|177
1704176400000|2024-01-02 06:20:00|8606.4|8596.4|8606.4|8596.4|8609.4|8599.4|8604.4|8594.4|189
1704176700000|2024-01-02 06:25:00|8606.6|8596.6|8607.6|8597.6|8608.6|8598.6|8604.4|8594.4|104
1704177000000|2024-01-02 06:30:00|8607.9|8597.9|8604.6|8594.6|8609.4|8599.4|8603.6|8593.6|148
1704177300000|2024-01-02 06:35:00|8604.9|8594.9|8610.6|8600.6|8610.6|8600.6|8603.6|8593.6|168
1704177600000|2024-01-02 06:40:00|8610.9|8600.9|8613.4|8603.4|8616.1|8606.1|8610.9|8600.9|184
1704177900000|2024-01-02 06:45:00|8613.6|8603.6|8615.4|8605.4|8616|8606|8611.3|8601.3|178
1704178200000|2024-01-02 06:50:00|8615.1|8605.1|8606.1|8596.1|8615.4|8605.4|8603.6|8593.6|202
1704178500000|2024-01-02 06:55:00|8605.9|8595.9|8602.6|8592.6|8605.9|8595.9|8602.1|8592.1|141
1704178800000|2024-01-02 07:00:00|8602.5|8592.5|8593.1|8583.1|8602.5|8592.5|8587.9|8577.9|174
1704179100000|2024-01-02 07:05:00|8593.4|8583.4|8600.6|8590.6|8603.5|8593.5|8591|8581|175
1704179400000|2024-01-02 07:10:00|8599.9|8589.9|8606.1|8596.1|8614.4|8604.4|8599|8589|174
1704179700000|2024-01-02 07:15:00|8605.9|8595.9|8596.9|8586.9|8605.9|8595.9|8596.4|8586.4|139
1704180000000|2024-01-02 07:20:00|8597.1|8587.1|8599.1|8589.1|8601.6|8591.6|8596.9|8586.9|120
1704180300000|2024-01-02 07:25:00|8599.4|8589.4|8594.3|8584.3|8599.6|8589.6|8588.9|8578.9|116
1704180600000|2024-01-02 07:30:00|8595.1|8585.1|8594.1|8584.1|8599.9|8589.9|8592.6|8582.6|151
1704180900000|2024-01-02 07:35:00|8594.4|8584.4|8589.1|8579.1|8594.4|8584.4|8585.9|8575.9|122
1704181200000|2024-01-02 07:40:00|8589.4|8579.4|8579.4|8569.4|8589.4|8579.4|8578.9|8568.9|114
1704181500000|2024-01-02 07:45:00|8579.8|8569.8|8581.9|8571.9|8582.6|8572.6|8577.1|8567.1|148
1704181800000|2024-01-02 07:50:00|8582.1|8572.1|8582.1|8572.1|8585.9|8575.9|8579.1|8569.1|163
1704182100000|2024-01-02 07:55:00|8582.4|8572.4|8580.6|8570.6|8584.3|8574.3|8578.9|8568.9|197
1704182400000|2024-01-02 08:00:00|8581.8|8571.8|8592.6|8582.6|8598.9|8588.9|8581.3|8571.3|287
1704182700000|2024-01-02 08:05:00|8592.4|8582.4|8579.1|8569.1|8592.6|8582.6|8573.6|8563.6|251
1704183000000|2024-01-02 08:10:00|8579.4|8569.4|8581.5|8571.5|8582.6|8572.6|8571.8|8561.8|270
1704183300000|2024-01-02 08:15:00|8581.1|8571.1|8578.6|8568.6|8583.1|8573.1|8572.9|8562.9|240
1704183600000|2024-01-02 08:20:00|8578.4|8568.4|8572.9|8562.9|8579.4|8569.4|8571.8|8561.8|196
1704183900000|2024-01-02 08:25:00|8571.9|8561.9|8569.1|8559.1|8573.4|8563.4|8566.6|8556.6|176
1704184200000|2024-01-02 08:30:00|8569.4|8559.4|8570.4|8560.4|8571.6|8561.6|8566.4|8556.4|173
1704184500000|2024-01-02 08:35:00|8570.1|8560.1|8565.9|8555.9|8572.1|8562.1|8565.6|8555.6|140
1704184800000|2024-01-02 08:40:00|8566.1|8556.1|8572.6|8562.6|8574.6|8564.6|8563.6|8553.6|173
1704185100000|2024-01-02 08:45:00|8572.9|8562.9|8567.1|8557.1|8572.9|8562.9|8567.1|8557.1|142
1704185400000|2024-01-02 08:50:00|8566.9|8556.9|8569.4|8559.4|8569.4|8559.4|8562.6|8552.6|179
1704185700000|2024-01-02 08:55:00|8569.1|8559.1|8568.4|8558.4|8575.1|8565.1|8567.9|8557.9|173
1704186000000|2024-01-02 09:00:00|8568.6|8558.6|8588.3|8578.3|8598|8588|8568.4|8558.4|301
1704186300000|2024-01-02 09:05:00|8588|8578|8582.9|8572.9|8588.8|8578.8|8579.6|8569.6|158
1704186600000|2024-01-02 09:10:00|8582.6|8572.6|8577.9|8567.9|8584.9|8574.9|8574.9|8564.9|201
1704186900000|2024-01-02 09:15:00|8578.1|8568.1|8575.9|8565.9|8584.6|8574.6|8574.4|8564.4|177
1704187200000|2024-01-02 09:20:00|8575.6|8565.6|8572.6|8562.6|8577.1|8567.1|8566.9|8556.9|196
1704187500000|2024-01-02 09:25:00|8572.4|8562.4|8573.4|8563.4|8575.6|8565.6|8571.1|8561.1|114
1704187800000|2024-01-02 09:30:00|8572.9|8562.9|8573.9|8563.9|8574.6|8564.6|8570.1|8560.1|138
1704188100000|2024-01-02 09:35:00|8573.6|8563.6|8575.6|8565.6|8576.1|8566.1|8569.6|8559.6|152
1704188400000|2024-01-02 09:40:00|8575.9|8565.9|8570.9|8560.9|8576.4|8566.4|8569.1|8559.1|150
1704188700000|2024-01-02 09:45:00|8570.1|8560.1|8570.9|8560.9|8573.1|8563.1|8566.4|8556.4|137
1704189000000|2024-01-02 09:50:00|8571.1|8561.1|8573.4|8563.4|8574.4|8564.4|8562.6|8552.6|136
1704189300000|2024-01-02 09:55:00|8573.1|8563.1|8566.6|8556.6|8574.6|8564.6|8566.4|8556.4|140
1704189600000|2024-01-02 10:00:00|8566.4|8556.4|8563.6|8553.6|8566.4|8556.4|8556.9|8546.9|209
1704189900000|2024-01-02 10:05:00|8562.6|8552.6|8552.6|8542.6|8566.6|8556.6|8551.1|8541.1|191
1704190200000|2024-01-02 10:10:00|8552.4|8542.4|8551.1|8541.1|8557.1|8547.1|8547.4|8537.4|215
1704190500000|2024-01-02 10:15:00|8551.4|8541.4|8553.9|8543.9|8553.9|8543.9|8545.6|8535.6|142
1704190800000|2024-01-02 10:20:00|8553.6|8543.6|8551.1|8541.1|8554.1|8544.1|8550.4|8540.4|129
1704191100000|2024-01-02 10:25:00|8550.9|8540.9|8551.4|8541.4|8554.6|8544.6|8548.9|8538.9|172
1704191400000|2024-01-02 10:30:00|8551.6|8541.6|8553.9|8543.9|8558.9|8548.9|8550.9|8540.9|107
1704191700000|2024-01-02 10:35:00|8553.6|8543.6|8557.4|8547.4|8557.4|8547.4|8551.1|8541.1|116
1704192000000|2024-01-02 10:40:00|8557.1|8547.1|8562.9|8552.9|8563.1|8553.1|8557.1|8547.1|124
1704192300000|2024-01-02 10:45:00|8562.6|8552.6|8569.6|8559.6|8570.1|8560.1|8561.9|8551.9|131
1704192600000|2024-01-02 10:50:00|8569.4|8559.4|8565.6|8555.6|8569.6|8559.6|8563.1|8553.1|99
1704192900000|2024-01-02 10:55:00|8565.9|8555.9|8563.6|8553.6|8569.1|8559.1|8561.6|8551.6|91
1704193200000|2024-01-02 11:00:00|8563.9|8553.9|8555.6|8545.6|8564.1|8554.1|8554.9|8544.9|120
1704193500000|2024-01-02 11:05:00|8556.1|8546.1|8550.4|8540.4|8559.4|8549.4|8549.4|8539.4|158
1704193800000|2024-01-02 11:10:00|8550.1|8540.1|8547.4|8537.4|8551.9|8541.9|8545.9|8535.9|153
1704194100000|2024-01-02 11:15:00|8547.1|8537.1|8538.6|8528.6|8547.9|8537.9|8533.9|8523.9|245
1704194400000|2024-01-02 11:20:00|8538.4|8528.4|8547.4|8537.4|8547.6|8537.6|8534.4|8524.4|188
1704194700000|2024-01-02 11:25:00|8547.6|8537.6|8542.9|8532.9|8547.6|8537.6|8539.9|8529.9|191
1704195000000|2024-01-02 11:30:00|8543.6|8533.6|8538.6|8528.6|8544.1|8534.1|8536.4|8526.4|237
1704195300000|2024-01-02 11:35:00|8538.4|8528.4|8540.1|8530.1|8541.4|8531.4|8535.6|8525.6|184
1704195600000|2024-01-02 11:40:00|8540.4|8530.4|8534.9|8524.9|8540.9|8530.9|8533.1|8523.1|140
1704195900000|2024-01-02 11:45:00|8534.6|8524.6|8538.1|8528.1|8541.1|8531.1|8533.6|8523.6|145
1704196200000|2024-01-02 11:50:00|8538.4|8528.4|8542.4|8532.4|8542.9|8532.9|8538.4|8528.4|99
1704196500000|2024-01-02 11:55:00|8542.6|8532.6|8541.9|8531.9|8543.6|8533.6|8539.9|8529.9|99
1704196800000|2024-01-02 12:00:00|8542.1|8532.1|8535.9|8525.9|8542.9|8532.9|8534.1|8524.1|127
1704197100000|2024-01-02 12:05:00|8536.1|8526.1|8537.6|8527.6|8537.6|8527.6|8533.9|8523.9|101
1704197400000|2024-01-02 12:10:00|8537.4|8527.4|8541.6|8531.6|8543.1|8533.1|8537.4|8527.4|134
1704197700000|2024-01-02 12:15:00|8541.1|8531.1|8536.9|8526.9|8541.1|8531.1|8534.1|8524.1|138
1704198000000|2024-01-02 12:20:00|8536.6|8526.6|8535.4|8525.4|8536.9|8526.9|8528.1|8518.1|134
1704198300000|2024-01-02 12:25:00|8535.9|8525.9|8541.9|8531.9|8542.4|8532.4|8535.6|8525.6|162
1704198600000|2024-01-02 12:30:00|8541.6|8531.6|8541.6|8531.6|8542.6|8532.6|8536.4|8526.4|212
1704198900000|2024-01-02 12:35:00|8541.9|8531.9|8540.1|8530.1|8542.6|8532.6|8538.4|8528.4|156
1704199200000|2024-01-02 12:40:00|8540.4|8530.4|8542.4|8532.4|8545.9|8535.9|8540.1|8530.1|166
1704199500000|2024-01-02 12:45:00|8542.6|8532.6|8543.9|8533.9|8544.9|8534.9|8540.9|8530.9|133
1704199800000|2024-01-02 12:50:00|8543.6|8533.6|8541.6|8531.6|8543.6|8533.6|8538.4|8528.4|169
1704200100000|2024-01-02 12:55:00|8541.9|8531.9|8536.6|8526.6|8542.4|8532.4|8535.6|8525.6|172
1704200400000|2024-01-02 13:00:00|8536.4|8526.4|8545.9|8535.9|8550.6|8540.6|8536.4|8526.4|514
1704200700000|2024-01-02 13:05:00|8546.1|8536.1|8544.4|8534.4|8549.1|8539.1|8542.4|8532.4|373
1704201000000|2024-01-02 13:10:00|8544.6|8534.6|8530.1|8520.1|8546.6|8536.6|8526.5|8516.5|527
1704201300000|2024-01-02 13:15:00|8530.9|8520.9|8532.1|8522.1|8535.6|8525.6|8527.3|8517.3|310
1704201600000|2024-01-02 13:20:00|8531.9|8521.9|8539.4|8529.4|8539.6|8529.6|8530.6|8520.6|277
1704201900000|2024-01-02 13:25:00|8539.1|8529.1|8537.4|8527.4|8543.6|8533.6|8536.6|8526.6|233
1704202200000|2024-01-02 13:30:00|8537.1|8527.1|8549.6|8539.6|8551.9|8541.9|8536.6|8526.6|259
1704202500000|2024-01-02 13:35:00|8550.1|8540.1|8543.9|8533.9|8550.6|8540.6|8538.4|8528.4|224
1704202800000|2024-01-02 13:40:00|8543.6|8533.6|8546.1|8536.1|8547.1|8537.1|8542.6|8532.6|180
1704203100000|2024-01-02 13:45:00|8545.9|8535.9|8538.1|8528.1|8545.9|8535.9|8537.9|8527.9|163
1704203400000|2024-01-02 13:50:00|8537.9|8527.9|8533.1|8523.1|8538.1|8528.1|8530.1|8520.1|279
1704203700000|2024-01-02 13:55:00|8533.4|8523.4|8531.6|8521.6|8535.4|8525.4|8530.1|8520.1|224
1704204000000|2024-01-02 14:00:00|8531.1|8521.1|8528.4|8518.4|8533.6|8523.6|8525.9|8515.9|316
1704204300000|2024-01-02 14:05:00|8528.1|8518.1|8525.1|8515.1|8532.9|8522.9|8524.4|8514.4|251
1704204600000|2024-01-02 14:10:00|8524.9|8514.9|8524.9|8514.9|8525.9|8515.9|8516.4|8506.4|290
1704204900000|2024-01-02 14:15:00|8525.1|8515.1|8528.6|8518.6|8532.1|8522.1|8524.4|8514.4|187
1704205200000|2024-01-02 14:20:00|8528.9|8518.9|8532.9|8522.9|8533.1|8523.1|8525.1|8515.1|234
1704205500000|2024-01-02 14:25:00|8533.1|8523.1|8527.1|8517.1|8538.6|8528.6|8526.9|8516.9|199
1704205800000|2024-01-02 14:30:00|8526.9|8516.9|8534.4|8524.4|8536.4|8526.4|8523.1|8513.1|441
1704206100000|2024-01-02 14:35:00|8534.1|8524.1|8522.1|8512.1|8534.4|8524.4|8520.9|8510.9|417
1704206400000|2024-01-02 14:40:00|8522.4|8512.4|8529.6|8519.6|8533.4|8523.4|8517.1|8507.1|349
1704206700000|2024-01-02 14:45:00|8529.9|8519.9|8531.4|8521.4|8538.1|8528.1|8526.9|8516.9|501
1704207000000|2024-01-02 14:50:00|8531.6|8521.6|8538.6|8528.6|8547.6|8537.6|8530.9|8520.9|417
1704207300000|2024-01-02 14:55:00|8538.4|8528.4|8543.9|8533.9|8544.4|8534.4|8531.8|8521.8|344
1704207600000|2024-01-02 15:00:00|8543.4|8533.4|8545.6|8535.6|8549.4|8539.4|8539.9|8529.9|368
1704207900000|2024-01-02 15:05:00|8545.9|8535.9|8543.1|8533.1|8549.6|8539.6|8537.4|8527.4|361
1704208200000|2024-01-02 15:10:00|8543.4|8533.4|8541.9|8531.9|8546.6|8536.6|8536.1|8526.1|323
1704208500000|2024-01-02 15:15:00|8541.6|8531.6|8530.4|8520.4|8543.9|8533.9|8527.4|8517.4|364
1704208800000|2024-01-02 15:20:00|8530.1|8520.1|8535.1|8525.1|8538.1|8528.1|8529.9|8519.9|288
1704209100000|2024-01-02 15:25:00|8535.4|8525.4|8535.4|8525.4|8540.6|8530.6|8531.6|8521.6|261
1704209400000|2024-01-02 15:30:00|8536.1|8526.1|8537.4|8527.4|8537.6|8527.6|8527.1|8517.1|270
1704209700000|2024-01-02 15:35:00|8537.1|8527.1|8535.6|8525.6|8540.1|8530.1|8524.6|8514.6|347
1704210000000|2024-01-02 15:40:00|8535.4|8525.4|8540.6|8530.6|8545.9|8535.9|8533.6|8523.6|327
1704210300000|2024-01-02 15:45:00|8540.1|8530.1|8536.4|8526.4|8542.1|8532.1|8534.6|8524.6|227
1704210600000|2024-01-02 15:50:00|8536.1|8526.1|8527.9|8517.9|8538.9|8528.9|8527.6|8517.6|284
1704210900000|2024-01-02 15:55:00|8528.1|8518.1|8540.6|8530.6|8541.4|8531.4|8526.1|8516.1|245
1704211200000|2024-01-02 16:00:00|8539.6|8529.6|8568.6|8558.6|8570.9|8560.9|8538.9|8528.9|356
1704211500000|2024-01-02 16:05:00|8568.9|8558.9|8572.4|8562.4|8574.6|8564.6|8564.4|8554.4|310
1704211800000|2024-01-02 16:10:00|8572.9|8562.9|8566.4|8556.4|8574.6|8564.6|8564.4|8554.4|226
1704212100000|2024-01-02 16:15:00|8566.1|8556.1|8565.9|8555.9|8567.4|8557.4|8560.6|8550.6|224
1704212400000|2024-01-02 16:20:00|8566.1|8556.1|8562.1|8552.1|8567.1|8557.1|8560.1|8550.1|185
1704212700000|2024-01-02 16:25:00|8562.4|8552.4|8557.6|8547.6|8564.6|8554.6|8555.6|8545.6|214
1704213000000|2024-01-02 16:30:00|8558.1|8548.1|8540.4|8530.4|8558.1|8548.1|8538.6|8528.6|251
1704213300000|2024-01-02 16:35:00|8540.6|8530.6|8531.4|8521.4|8542.6|8532.6|8531.1|8521.1|237
1704213600000|2024-01-02 16:40:00|8531.6|8521.6|8539.4|8529.4|8539.9|8529.9|8529.4|8519.4|166
1704213900000|2024-01-02 16:45:00|8539.6|8529.6|8552.6|8542.6|8554.4|8544.4|8539.6|8529.6|285
1704214200000|2024-01-02 16:50:00|8552.9|8542.9|8548.4|8538.4|8554.4|8544.4|8545.9|8535.9|196
1704214500000|2024-01-02 16:55:00|8548.6|8538.6|8554.6|8544.6|8556.6|8546.6|8545.9|8535.9|174
1704214800000|2024-01-02 17:00:00|8554.9|8544.9|8570.6|8560.6|8571.1|8561.1|8554.9|8544.9|134
1704215100000|2024-01-02 17:05:00|8570.4|8560.4|8566.9|8556.9|8570.6|8560.6|8564.6|8554.6|141
1704215400000|2024-01-02 17:10:00|8567.1|8557.1|8567.4|8557.4|8569.9|8559.9|8566.4|8556.4|85
1704215700000|2024-01-02 17:15:00|8567.1|8557.1|8558.9|8548.9|8567.1|8557.1|8551.9|8541.9|167
1704216000000|2024-01-02 17:20:00|8558.6|8548.6|8556.6|8546.6|8560.9|8550.9|8553.1|8543.1|139
1704216300000|2024-01-02 17:25:00|8556.9|8546.9|8561.1|8551.1|8561.6|8551.6|8555.9|8545.9|98
1704216600000|2024-01-02 17:30:00|8561.4|8551.4|8559.6|8549.6|8561.6|8551.6|8555.4|8545.4|123
1704216900000|2024-01-02 17:35:00|8559.9|8549.9|8560.6|8550.6|8562.9|8552.9|8558.9|8548.9|82
1704217200000|2024-01-02 17:40:00|8560.9|8550.9|8560.6|8550.6|8564.4|8554.4|8558.9|8548.9|117
1704217500000|2024-01-02 17:45:00|8561.4|8551.4|8559.4|8549.4|8563.1|8553.1|8557.1|8547.1|91
1704217800000|2024-01-02 17:50:00|8559.6|8549.6|8556.1|8546.1|8559.9|8549.9|8551.9|8541.9|94
1704218100000|2024-01-02 17:55:00|8556.4|8546.4|8550|8540|8558|8548|8549.1|8539.1|170
1704218400000|2024-01-02 18:00:00|8549.9|8539.9|8543.1|8533.1|8549.9|8539.9|8540.8|8530.8|123
1704218700000|2024-01-02 18:05:00|8543.4|8533.4|8538.6|8528.6|8544.5|8534.5|8535.8|8525.8|120
1704219000000|2024-01-02 18:10:00|8538.9|8528.9|8541.4|8531.4|8543.9|8533.9|8538.9|8528.9|91
1704219300000|2024-01-02 18:15:00|8541.3|8531.3|8541.3|8531.3|8544.5|8534.5|8540.8|8530.8|79
1704219600000|2024-01-02 18:20:00|8541.5|8531.5|8543.8|8533.8|8543.8|8533.8|8541.3|8531.3|51
1704219900000|2024-01-02 18:25:00|8543.5|8533.5|8542|8532|8544|8534|8541.4|8531.4|72
1704220200000|2024-01-02 18:30:00|8541.8|8531.8|8543.5|8533.5|8543.8|8533.8|8541.4|8531.4|112
1704220500000|2024-01-02 18:35:00|8543.3|8533.3|8541.1|8531.1|8543.8|8533.8|8540.9|8530.9|102
1704220800000|2024-01-02 18:40:00|8541.4|8531.4|8539.5|8529.5|8542.3|8532.3|8537.6|8527.6|114
1704221100000|2024-01-02 18:45:00|8539.6|8529.6|8539.6|8529.6|8542|8532|8539.5|8529.5|108
1704221400000|2024-01-02 18:50:00|8539.5|8529.5|8535.8|8525.8|8539.6|8529.6|8535|8525|94
1704221700000|2024-01-02 18:55:00|8536|8526|8541.3|8521.3|8543.6|8526.4|8536|8518.9|29
1704243600000|2024-01-03 01:00:00|8537.8|8527.8|8536.9|8526.9|8542.3|8532.3|8536.1|8526.1|152
1704243900000|2024-01-03 01:05:00|8537.1|8527.1|8539.1|8529.1|8540.6|8530.6|8535.6|8525.6|202
1704244200000|2024-01-03 01:10:00|8539.4|8529.4|8539.3|8529.3|8540.9|8530.9|8534.1|8524.1|253
1704244500000|2024-01-03 01:15:00|8539|8529|8529.3|8519.3|8539|8529|8524.5|8514.5|293
1704244800000|2024-01-03 01:20:00|8529.5|8519.5|8526.8|8516.8|8530.3|8520.3|8525.9|8515.9|174
1704245100000|2024-01-03 01:25:00|8526.3|8516.3|8529.8|8519.8|8531.8|8521.8|8525.8|8515.8|237
1704245400000|2024-01-03 01:30:00|8530|8520|8533.3|8523.3|8536|8526|8527|8517|283
1704245700000|2024-01-03 01:35:00|8533|8523|8534|8524|8541.3|8531.3|8532.9|8522.9|258
1704246000000|2024-01-03 01:40:00|8533.8|8523.8|8539|8529|8539|8529|8533|8523|188
1704246300000|2024-01-03 01:45:00|8538.8|8528.8|8540.4|8530.4|8543.3|8533.3|8537.6|8527.6|149
1704246600000|2024-01-03 01:50:00|8540|8530|8539.3|8529.3|8542.8|8532.8|8537.6|8527.6|147
1704246900000|2024-01-03 01:55:00|8539.1|8529.1|8534.3|8524.3|8539.1|8529.1|8531.5|8521.5|248
1704247200000|2024-01-03 02:00:00|8534.5|8524.5|8538.9|8528.9|8539.4|8529.4|8530.4|8520.4|179
1704247500000|2024-01-03 02:05:00|8538.6|8528.6|8537.3|8527.3|8538.6|8528.6|8533.4|8523.4|233
1704247800000|2024-01-03 02:10:00|8537.1|8527.1|8536|8526|8537.1|8527.1|8534.1|8524.1|213
1704248100000|2024-01-03 02:15:00|8536.3|8526.3|8529.3|8519.3|8536.3|8526.3|8527.8|8517.8|124
1704248400000|2024-01-03 02:20:00|8529|8519|8528.1|8518.1|8530.8|8520.8|8526.8|8516.8|95
1704248700000|2024-01-03 02:25:00|8527.9|8517.9|8528.8|8518.8|8532.4|8522.4|8527.9|8517.9|85
1704249000000|2024-01-03 02:30:00|8528.6|8518.6|8533.5|8523.5|8535.9|8525.9|8528.6|8518.6|230
1704249300000|2024-01-03 02:35:00|8533.6|8523.6|8539.3|8529.3|8540|8530|8533|8523|169
1704249600000|2024-01-03 02:40:00|8539.5|8529.5|8543.5|8533.5|8545.4|8535.4|8539.5|8529.5|153
1704249900000|2024-01-03 02:45:00|8543.4|8533.4|8545.8|8535.8|8548.4|8538.4|8542.9|8532.9|146
1704250200000|2024-01-03 02:50:00|8545.5|8535.5|8543.3|8533.3|8545.5|8535.5|8541.5|8531.5|129
1704250500000|2024-01-03 02:55:00|8543|8533|8544.3|8534.3|8545.8|8535.8|8539.9|8529.9|105
1704250800000|2024-01-03 03:00:00|8544.5|8534.5|8540.4|8530.4|8544.6|8534.6|8538.9|8528.9|126
1704251100000|2024-01-03 03:05:00|8539.9|8529.9|8536.8|8526.8|8541.4|8531.4|8535.5|8525.5|124
1704251400000|2024-01-03 03:10:00|8537|8527|8533.8|8523.8|8537.1|8527.1|8532.4|8522.4|161
1704251700000|2024-01-03 03:15:00|8534|8524|8529.5|8519.5|8534.6|8524.6|8527.9|8517.9|108
1704252000000|2024-01-03 03:20:00|8529.6|8519.6|8529.9|8519.9|8531.4|8521.4|8528|8518|123
1704252300000|2024-01-03 03:25:00|8530.1|8520.1|8529|8519|8531.4|8521.4|8528.4|8518.4|152
1704252600000|2024-01-03 03:30:00|8529.3|8519.3|8531|8521|8531.5|8521.5|8528.5|8518.5|52
1704252900000|2024-01-03 03:35:00|8530.8|8520.8|8529.8|8519.8|8532.3|8522.3|8529.3|8519.3|77
1704253200000|2024-01-03 03:40:00|8529.9|8519.9|8532.8|8522.8|8532.8|8522.8|8527.9|8517.9|62
1704253500000|2024-01-03 03:45:00|8532.4|8522.4|8531.3|8521.3|8533.1|8523.1|8531.3|8521.3|43
1704253800000|2024-01-03 03:50:00|8531.5|8521.5|8530.8|8520.8|8531.9|8521.9|8529.8|8519.8|93
1704254100000|2024-01-03 03:55:00|8530.3|8520.3|8532.8|8522.8|8532.8|8522.8|8530.3|8520.3|56
1704254400000|2024-01-03 04:00:00|8532.5|8522.5|8529.4|8519.4|8532.5|8522.5|8528.9|8518.9|40
1704254700000|2024-01-03 04:05:00|8529.1|8519.1|8527.9|8517.9|8530.1|8520.1|8527.6|8517.6|29
1704255000000|2024-01-03 04:10:00|8528.1|8518.1|8527.8|8517.8|8528.3|8518.3|8526.8|8516.8|22
1704255300000|2024-01-03 04:15:00|8528|8518|8527.8|8517.8|8528.3|8518.3|8526.8|8516.8|44
1704255600000|2024-01-03 04:20:00|8528|8518|8527.5|8517.5|8528.3|8518.3|8526.8|8516.8|20
1704255900000|2024-01-03 04:25:00|8527.3|8517.3|8528.3|8518.3|8528.3|8518.3|8526.8|8516.8|32
1704256200000|2024-01-03 04:30:00|8528|8518|8527.5|8517.5|8528|8518|8527|8517|28
1704256500000|2024-01-03 04:35:00|8527.8|8517.8|8527.5|8517.5|8528.4|8518.4|8527|8517|9
1704256800000|2024-01-03 04:40:00|8527.3|8517.3|8527.5|8517.5|8527.9|8517.9|8526|8516|31
1704257100000|2024-01-03 04:45:00|8527.3|8517.3|8521.9|8511.9|8527.3|8517.3|8521.6|8511.6|36
1704257400000|2024-01-03 04:50:00|8522.1|8512.1|8523.8|8513.8|8524.3|8514.3|8521.6|8511.6|65
1704257700000|2024-01-03 04:55:00|8524|8514|8525.3|8515.3|8526.3|8516.3|8523.5|8513.5|67
1704258000000|2024-01-03 05:00:00|8525|8515|8522.4|8512.4|8525|8515|8521.4|8511.4|83
1704258300000|2024-01-03 05:05:00|8522.8|8512.8|8524.4|8514.4|8525.5|8515.5|8522.5|8512.5|67
1704258600000|2024-01-03 05:10:00|8524.6|8514.6|8525.5|8515.5|8526.5|8516.5|8524.1|8514.1|95
1704258900000|2024-01-03 05:15:00|8525.3|8515.3|8525|8515|8526.5|8516.5|8523.5|8513.5|96
1704259200000|2024-01-03 05:20:00|8524.8|8514.8|8526|8516|8526.1|8516.1|8521.6|8511.6|75
1704259500000|2024-01-03 05:25:00|8525.8|8515.8|8517.1|8507.1|8527.5|8517.5|8515.1|8505.1|110
1704259800000|2024-01-03 05:30:00|8517.5|8507.5|8533|8523|8537.3|8527.3|8517.5|8507.5|329
1704260100000|2024-01-03 05:35:00|8533.3|8523.3|8536.8|8526.8|8539.1|8529.1|8533|8523|300
1704260400000|2024-01-03 05:40:00|8537.1|8527.1|8530.3|8520.3|8537.1|8527.1|8528.9|8518.9|315
1704260700000|2024-01-03 05:45:00|8530|8520|8530.4|8520.4|8531.4|8521.4|8525.6|8515.6|212
1704261000000|2024-01-03 05:50:00|8530.5|8520.5|8531.3|8521.3|8532|8522|8528.9|8518.9|152
1704261300000|2024-01-03 05:55:00|8531|8521|8531.5|8521.5|8532.8|8522.8|8530.1|8520.1|175
1704261600000|2024-01-03 06:00:00|8531.3|8521.3|8532.6|8522.6|8533.5|8523.5|8528.4|8518.4|199
1704261900000|2024-01-03 06:05:00|8532.5|8522.5|8535.4|8525.4|8538.6|8528.6|8532.3|8522.3|147
1704262200000|2024-01-03 06:10:00|8535.1|8525.1|8532.9|8522.9|8536.8|8526.8|8531.4|8521.4|245
1704262500000|2024-01-03 06:15:00|8533.3|8523.3|8537.6|8527.6|8538.6|8528.6|8532.9|8522.9|260
1704262800000|2024-01-03 06:20:00|8537.4|8527.4|8535.3|8525.3|8537.4|8527.4|8532.4|8522.4|257
1704263100000|2024-01-03 06:25:00|8535.5|8525.5|8538|8528|8540.9|8530.9|8533.9|8523.9|221
1704263400000|2024-01-03 06:30:00|8537.8|8527.8|8534|8524|8538.1|8528.1|8533.1|8523.1|283
1704263700000|2024-01-03 06:35:00|8534.3|8524.3|8536.4|8526.4|8536.4|8526.4|8531.1|8521.1|214
1704264000000|2024-01-03 06:40:00|8536.5|8526.5|8532.1|8522.1|8537.1|8527.1|8532|8522|251
1704264300000|2024-01-03 06:45:00|8531.9|8521.9|8535.3|8525.3|8535.3|8525.3|8528.9|8518.9|147
1704264600000|2024-01-03 06:50:00|8535.4|8525.4|8539|8529|8539|8529|8533.1|8523.1|181
1704264900000|2024-01-03 06:55:00|8539.3|8529.3|8541.1|8531.1|8542|8532|8539.3|8529.3|192
1704265200000|2024-01-03 07:00:00|8540.9|8530.9|8529.8|8519.8|8540.9|8530.9|8529.8|8519.8|137
1704265500000|2024-01-03 07:05:00|8529.5|8519.5|8526.5|8516.5|8531.3|8521.3|8523|8513|157
1704265800000|2024-01-03 07:10:00|8526.4|8516.4|8522.5|8512.5|8528.1|8518.1|8520.3|8510.3|137
1704266100000|2024-01-03 07:15:00|8522.6|8512.6|8517|8507|8522.6|8512.6|8516.9|8506.9|193
1704266400000|2024-01-03 07:20:00|8517.3|8507.3|8522.5|8512.5|8523.4|8513.4|8516.4|8506.4|112
1704266700000|2024-01-03 07:25:00|8522.3|8512.3|8519.5|8509.5|8522.6|8512.6|8517.8|8507.8|100
1704267000000|2024-01-03 07:30:00|8519.8|8509.8|8517.9|8507.9|8522|8512|8516.4|8506.4|139
1704267300000|2024-01-03 07:35:00|8517.8|8507.8|8512.5|8502.5|8517.9|8507.9|8511.4|8501.4|90
1704267600000|2024-01-03 07:40:00|8512.3|8502.3|8511.8|8501.8|8514.4|8504.4|8510.4|8500.4|131
1704267900000|2024-01-03 07:45:00|8511.5|8501.5|8510.4|8500.4|8514.5|8504.5|8510.3|8500.3|153
1704268200000|2024-01-03 07:50:00|8510.8|8500.8|8507.1|8497.1|8511.4|8501.4|8505.4|8495.4|123
1704268500000|2024-01-03 07:55:00|8507.3|8497.3|8511.9|8501.9|8517.4|8507.4|8507.3|8497.3|162
1704268800000|2024-01-03 08:00:00|8513.9|8503.9|8506.3|8496.3|8514.4|8504.4|8503.3|8493.3|286
1704269100000|2024-01-03 08:05:00|8506|8496|8507.1|8497.1|8507.4|8497.4|8501.4|8491.4|227
1704269400000|2024-01-03 08:10:00|8506.9|8496.9|8498.6|8488.6|8507.4|8497.4|8497.9|8487.9|178
1704269700000|2024-01-03 08:15:00|8498.4|8488.4|8494.6|8484.6|8500.6|8490.6|8491.4|8481.4|225
1704270000000|2024-01-03 08:20:00|8494.9|8484.9|8493.4|8483.4|8494.9|8484.9|8488.9|8478.9|181
1704270300000|2024-01-03 08:25:00|8492.9|8482.9|8491.4|8481.4|8494.1|8484.1|8485.1|8475.1|238
1704270600000|2024-01-03 08:30:00|8491.1|8481.1|8504.1|8494.1|8504.4|8494.4|8488.6|8478.6|184
1704270900000|2024-01-03 08:35:00|8504.4|8494.4|8502.6|8492.6|8508.9|8498.9|8500.4|8490.4|170
1704271200000|2024-01-03 08:40:00|8502.9|8492.9|8512.6|8502.6|8512.6|8502.6|8500.4|8490.4|195
1704271500000|2024-01-03 08:45:00|8513.1|8503.1|8508.1|8498.1|8516.4|8506.4|8504.4|8494.4|191
1704271800000|2024-01-03 08:50:00|8508.4|8498.4|8510.4|8500.4|8512.9|8502.9|8505.4|8495.4|143
1704272100000|2024-01-03 08:55:00|8510.1|8500.1|8501.9|8491.9|8512.9|8502.9|8499.6|8489.6|159
1704272400000|2024-01-03 09:00:00|8502.1|8492.1|8506.6|8496.6|8516.6|8506.6|8499.4|8489.4|188
1704272700000|2024-01-03 09:05:00|8506.9|8496.9|8484.6|8474.6|8508.4|8498.4|8481.4|8471.4|288
1704273000000|2024-01-03 09:10:00|8484.4|8474.4|8496.9|8486.9|8499.1|8489.1|8483.6|8473.6|250
1704273300000|2024-01-03 09:15:00|8497.6|8487.6|8490.1|8480.1|8502.1|8492.1|8489.1|8479.1|214
1704273600000|2024-01-03 09:20:00|8490.4|8480.4|8496.1|8486.1|8497.4|8487.4|8486.1|8476.1|188
1704273900000|2024-01-03 09:25:00|8495.9|8485.9|8489.4|8479.4|8500.1|8490.1|8488.9|8478.9|159
1704274200000|2024-01-03 09:30:00|8489.1|8479.1|8491.1|8481.1|8491.9|8481.9|8484.1|8474.1|156
1704274500000|2024-01-03 09:35:00|8490.4|8480.4|8491.6|8481.6|8493.1|8483.1|8484.6|8474.6|177
1704274800000|2024-01-03 09:40:00|8491.4|8481.4|8481.9|8471.9|8491.9|8481.9|8481.1|8471.1|173
1704275100000|2024-01-03 09:45:00|8481.6|8471.6|8478.6|8468.6|8482.9|8472.9|8478.1|8468.1|128
1704275400000|2024-01-03 09:50:00|8478.9|8468.9|8483.1|8473.1|8484.9|8474.9|8477.9|8467.9|135
1704275700000|2024-01-03 09:55:00|8482.9|8472.9|8487.1|8477.1|8487.6|8477.6|8482.6|8472.6|122
1704276000000|2024-01-03 10:00:00|8486.9|8476.9|8487.4|8477.4|8490.9|8480.9|8482.9|8472.9|145
1704276300000|2024-01-03 10:05:00|8487.1|8477.1|8488.9|8478.9|8489.9|8479.9|8485.6|8475.6|88
1704276600000|2024-01-03 10:10:00|8488.6|8478.6|8487.6|8477.6|8488.6|8478.6|8483.6|8473.6|113
1704276900000|2024-01-03 10:15:00|8487.4|8477.4|8484.6|8474.6|8487.9|8477.9|8483.9|8473.9|94
1704277200000|2024-01-03 10:20:00|8484.9|8474.9|8491.1|8481.1|8493.6|8483.6|8484.9|8474.9|135
1704277500000|2024-01-03 10:25:00|8490.6|8480.6|8488.9|8478.9|8495.1|8485.1|8488.6|8478.6|137
1704277800000|2024-01-03 10:30:00|8488.6|8478.6|8497.1|8487.1|8497.1|8487.1|8487.6|8477.6|111
1704278100000|2024-01-03 10:35:00|8496.9|8486.9|8499.1|8489.1|8499.9|8489.9|8493.1|8483.1|92
1704278400000|2024-01-03 10:40:00|8499.4|8489.4|8497.6|8487.6|8501.4|8491.4|8497.4|8487.4|75
1704278700000|2024-01-03 10:45:00|8497.9|8487.9|8497.9|8487.9|8499.1|8489.1|8494.9|8484.9|66
1704279000000|2024-01-03 10:50:00|8497.6|8487.6|8498.4|8488.4|8504.8|8494.8|8496.1|8486.1|102
1704279300000|2024-01-03 10:55:00|8498.1|8488.1|8487.9|8477.9|8499.9|8489.9|8487.6|8477.6|139
1704279600000|2024-01-03 11:00:00|8488.1|8478.1|8485.9|8475.9|8490.1|8480.1|8485.4|8475.4|128
1704279900000|2024-01-03 11:05:00|8485.6|8475.6|8487.9|8477.9|8490.1|8480.1|8483.4|8473.4|170
1704280200000|2024-01-03 11:10:00|8487.6|8477.6|8494.6|8484.6|8495.1|8485.1|8486.6|8476.6|146
1704280500000|2024-01-03 11:15:00|8494.9|8484.9|8490.1|8480.1|8496.9|8486.9|8486.9|8476.9|125
1704280800000|2024-01-03 11:20:00|8490.4|8480.4|8483.9|8473.9|8492.4|8482.4|8483.9|8473.9|108
1704281100000|2024-01-03 11:25:00|8484.1|8474.1|8482.6|8472.6|8484.6|8474.6|8478.6|8468.6|136
1704281400000|2024-01-03 11:30:00|8482.4|8472.4|8478.6|8468.6|8482.9|8472.9|8477.4|8467.4|133
1704281700000|2024-01-03 11:35:00|8478.9|8468.9|8471.1|8461.1|8478.9|8468.9|8470.4|8460.4|162
1704282000000|2024-01-03 11:40:00|8470.9|8460.9|8471.4|8461.4|8473.9|8463.9|8466.1|8456.1|242
1704282300000|2024-01-03 11:45:00|8471.1|8461.1|8471.6|8461.6|8474.4|8464.4|8469.9|8459.9|196
1704282600000|2024-01-03 11:50:00|8472.4|8462.4|8467.6|8457.6|8472.9|8462.9|8466.4|8456.4|147
1704282900000|2024-01-03 11:55:00|8467.4|8457.4|8473.9|8463.9|8473.9|8463.9|8467.4|8457.4|165
1704283200000|2024-01-03 12:00:00|8473.6|8463.6|8465.6|8455.6|8474.6|8464.6|8465.4|8455.4|154
1704283500000|2024-01-03 12:05:00|8465.4|8455.4|8472.1|8462.1|8472.1|8462.1|8464.9|8454.9|157
1704283800000|2024-01-03 12:10:00|8471.9|8461.9|8473.1|8463.1|8475.6|8465.6|8470.4|8460.4|131
1704284100000|2024-01-03 12:15:00|8472.9|8462.9|8481.6|8471.6|8482.6|8472.6|8472.9|8462.9|183
1704284400000|2024-01-03 12:20:00|8481.9|8471.9|8478.1|8468.1|8482.6|8472.6|8475.6|8465.6|128
1704284700000|2024-01-03 12:25:00|8477.9|8467.9|8475.9|8465.9|8479.6|8469.6|8473.1|8463.1|124
1704285000000|2024-01-03 12:30:00|8475.6|8465.6|8480.6|8470.6|8485.4|8475.4|8473.6|8463.6|192
1704285300000|2024-01-03 12:35:00|8480.9|8470.9|8480.4|8470.4|8484.1|8474.1|8480.1|8470.1|175
1704285600000|2024-01-03 12:40:00|8480.1|8470.1|8484.9|8474.9|8485.4|8475.4|8480.1|8470.1|116
1704285900000|2024-01-03 12:45:00|8485.1|8475.1|8486.4|8476.4|8487.6|8477.6|8482.4|8472.4|145
1704286200000|2024-01-03 12:50:00|8486.1|8476.1|8487.1|8477.1|8488.4|8478.4|8484.1|8474.1|143
1704286500000|2024-01-03 12:55:00|8487.4|8477.4|8480.9|8470.9|8488.9|8478.9|8480.4|8470.4|234
1704286800000|2024-01-03 13:00:00|8481.1|8471.1|8487.4|8477.4|8490.5|8480.5|8480.9|8470.9|633
1704287100000|2024-01-03 13:05:00|8487.6|8477.6|8483.1|8473.1|8489.9|8479.9|8483.1|8473.1|357
1704287400000|2024-01-03 13:10:00|8482.6|8472.6|8482.9|8472.9|8485.4|8475.4|8476.1|8466.1|450
1704287700000|2024-01-03 13:15:00|8483.1|8473.1|8484.1|8474.1|8490.9|8480.9|8482.4|8472.4|307
1704288000000|2024-01-03 13:20:00|8484.4|8474.4|8474.9|8464.9|8487.1|8477.1|8474.4|8464.4|319
1704288300000|2024-01-03 13:25:00|8475.4|8465.4|8479.4|8469.4|8480.1|8470.1|8474.4|8464.4|329
1704288600000|2024-01-03 13:30:00|8479.6|8469.6|8485.6|8475.6|8487.1|8477.1|8478.1|8468.1|275
1704288900000|2024-01-03 13:35:00|8485.4|8475.4|8485.6|8475.6|8491.9|8481.9|8480.1|8470.1|272
1704289200000|2024-01-03 13:40:00|8485.9|8475.9|8485.9|8475.9|8489.1|8479.1|8481.1|8471.1|298
1704289500000|2024-01-03 13:45:00|8485.6|8475.6|8480.6|8470.6|8485.6|8475.6|8479.4|8469.4|249
1704289800000|2024-01-03 13:50:00|8480.1|8470.1|8481.6|8471.6|8484.6|8474.6|8479.9|8469.9|181
1704290100000|2024-01-03 13:55:00|8482.6|8472.6|8478.9|8468.9|8482.9|8472.9|8475.4|8465.4|234
1704290400000|2024-01-03 14:00:00|8479.1|8469.1|8477.4|8467.4|8480.6|8470.6|8475.6|8465.6|239
1704290700000|2024-01-03 14:05:00|8477.1|8467.1|8472.4|8462.4|8478.1|8468.1|8471.1|8461.1|262
1704291000000|2024-01-03 14:10:00|8472.1|8462.1|8470.1|8460.1|8478.1|8468.1|8469.6|8459.6|249
1704291300000|2024-01-03 14:15:00|8470.4|8460.4|8468.6|8458.6|8472.9|8462.9|8463.4|8453.4|292
1704291600000|2024-01-03 14:20:00|8468.4|8458.4|8466.9|8456.9|8474.1|8464.1|8466.1|8456.1|255
1704291900000|2024-01-03 14:25:00|8466.6|8456.6|8469.6|8459.6|8470.6|8460.6|8464.6|8454.6|221
1704292200000|2024-01-03 14:30:00|8469.4|8459.4|8462.9|8452.9|8472.6|8462.6|8461.9|8451.9|409
1704292500000|2024-01-03 14:35:00|8462.6|8452.6|8473.6|8463.6|8477.4|8467.4|8460.4|8450.4|432
1704292800000|2024-01-03 14:40:00|8473.9|8463.9|8477.1|8467.1|8481.4|8471.4|8473.1|8463.1|325
1704293100000|2024-01-03 14:45:00|8476.9|8466.9|8486.1|8476.1|8486.6|8476.6|8474.4|8464.4|275
1704293400000|2024-01-03 14:50:00|8486.4|8476.4|8484.9|8474.9|8487.9|8477.9|8481.1|8471.1|448
1704293700000|2024-01-03 14:55:00|8484.4|8474.4|8478.4|8468.4|8485.9|8475.9|8473.1|8463.1|263
1704294000000|2024-01-03 15:00:00|8477.1|8467.1|8513.8|8503.8|8526.1|8510|8474.4|8464.4|737
1704294300000|2024-01-03 15:05:00|8514|8504|8504.5|8494.5|8520.8|8510.8|8504.5|8494.5|601
1704294600000|2024-01-03 15:10:00|8504.8|8494.8|8488.9|8478.9|8509|8499|8487.1|8477.1|549
1704294900000|2024-01-03 15:15:00|8489.4|8479.4|8482.6|8472.6|8490.1|8480.1|8478.9|8468.9|371
1704295200000|2024-01-03 15:20:00|8482.9|8472.9|8480.9|8470.9|8485.1|8475.1|8471.4|8461.4|414
1704295500000|2024-01-03 15:25:00|8481.1|8471.1|8486.1|8476.1|8490.4|8480.4|8479.4|8469.4|466
1704295800000|2024-01-03 15:30:00|8485.9|8475.9|8489.9|8479.9|8494.9|8484.9|8484.4|8474.4|390
1704296100000|2024-01-03 15:35:00|8488.9|8478.9|8470.9|8460.9|8492.1|8482.1|8468.1|8458.1|428
1704296400000|2024-01-03 15:40:00|8470.6|8460.6|8476.1|8466.1|8477.1|8467.1|8468.1|8458.1|240
1704296700000|2024-01-03 15:45:00|8475.6|8465.6|8480.6|8470.6|8482.6|8472.6|8471.6|8461.6|279
1704297000000|2024-01-03 15:50:00|8480.4|8470.4|8483.9|8473.9|8486.4|8476.4|8478.1|8468.1|314
1704297300000|2024-01-03 15:55:00|8484.1|8474.1|8491.4|8481.4|8492.4|8482.4|8481.4|8471.4|286
1704297600000|2024-01-03 16:00:00|8491.6|8481.6|8497.6|8487.6|8499.6|8489.6|8489.4|8479.4|405
1704297900000|2024-01-03 16:05:00|8497.9|8487.9|8503.6|8493.6|8506.4|8496.4|8495.6|8485.6|298
1704298200000|2024-01-03 16:10:00|8503.9|8493.9|8511.1|8501.1|8512.6|8502.6|8503.9|8493.9|373
1704298500000|2024-01-03 16:15:00|8511.4|8501.4|8513.9|8503.9|8515.6|8505.6|8510.1|8500.1|287
1704298800000|2024-01-03 16:20:00|8513.6|8503.6|8521.6|8511.6|8524.6|8514.6|8513.4|8503.4|309
1704299100000|2024-01-03 16:25:00|8521.4|8511.4|8529.6|8519.6|8531.4|8521.4|8521.4|8511.4|289
1704299400000|2024-01-03 16:30:00|8529.9|8519.9|8533.9|8523.9|8536.6|8526.6|8529.4|8519.4|299
1704299700000|2024-01-03 16:35:00|8534.9|8524.9|8522.4|8512.4|8536.6|8526.6|8521.6|8511.6|279
1704300000000|2024-01-03 16:40:00|8522.6|8512.6|8521.4|8511.4|8523.4|8513.4|8517.6|8507.6|226
1704300300000|2024-01-03 16:45:00|8521.9|8511.9|8524.1|8514.1|8524.6|8514.6|8519.4|8509.4|198
1704300600000|2024-01-03 16:50:00|8523.4|8513.4|8519.9|8509.9|8524.1|8514.1|8516.1|8506.1|223
1704300900000|2024-01-03 16:55:00|8520.1|8510.1|8522.1|8512.1|8522.9|8512.9|8517.6|8507.6|230
1704301200000|2024-01-03 17:00:00|8522.4|8512.4|8522.4|8512.4|8526.1|8516.1|8519.1|8509.1|150
1704301500000|2024-01-03 17:05:00|8522.1|8512.1|8519.4|8509.4|8523.1|8513.1|8517.4|8507.4|99
1704301800000|2024-01-03 17:10:00|8519.1|8509.1|8515.6|8505.6|8519.9|8509.9|8513.9|8503.9|112
1704302100000|2024-01-03 17:15:00|8515.9|8505.9|8507.9|8497.9|8517.1|8507.1|8506.4|8496.4|101
1704302400000|2024-01-03 17:20:00|8508.1|8498.1|8516.1|8506.1|8517.4|8507.4|8507.9|8497.9|146
1704302700000|2024-01-03 17:25:00|8516.4|8506.4|8514.6|8504.6|8518.1|8508.1|8513.4|8503.4|123
1704303000000|2024-01-03 17:30:00|8514.9|8504.9|8512.6|8502.6|8517.4|8507.4|8510.4|8500.4|148
1704303300000|2024-01-03 17:35:00|8513.6|8503.6|8515.6|8505.6|8516.6|8506.6|8513.1|8503.1|112
1704303600000|2024-01-03 17:40:00|8515.9|8505.9|8513.6|8503.6|8516.4|8506.4|8510.6|8500.6|113
1704303900000|2024-01-03 17:45:00|8513.9|8503.9|8515.4|8505.4|8518.4|8508.4|8511.4|8501.4|115
1704304200000|2024-01-03 17:50:00|8515.1|8505.1|8510.1|8500.1|8515.4|8505.4|8508.1|8498.1|133
1704304500000|2024-01-03 17:55:00|8509.9|8499.9|8511.1|8501.1|8513.9|8503.9|8507.5|8497.5|189
1704304800000|2024-01-03 18:00:00|8511.6|8501.6|8517.4|8507.4|8517.4|8507.4|8511.3|8501.3|134
1704305100000|2024-01-03 18:05:00|8518.9|8508.9|8521.3|8511.3|8524.5|8514.5|8517.6|8507.6|122
1704305400000|2024-01-03 18:10:00|8521|8511|8522.6|8512.6|8524.5|8514.5|8520.3|8510.3|97
1704305700000|2024-01-03 18:15:00|8522.9|8512.9|8524|8514|8524.6|8514.6|8522.4|8512.4|68
1704306000000|2024-01-03 18:20:00|8523.8|8513.8|8522.9|8512.9|8526|8516|8521.9|8511.9|110
1704306300000|2024-01-03 18:25:00|8523.1|8513.1|8524.8|8514.8|8526.4|8516.4|8522.9|8512.9|113
1704306600000|2024-01-03 18:30:00|8525|8515|8519.9|8509.9|8525|8515|8519.6|8509.6|171
1704306900000|2024-01-03 18:35:00|8519.6|8509.6|8524|8514|8524|8514|8518.4|8508.4|137
1704307200000|2024-01-03 18:40:00|8524.1|8514.1|8522.6|8512.6|8524.4|8514.4|8522.4|8512.4|115
1704307500000|2024-01-03 18:45:00|8522.4|8512.4|8525.6|8515.6|8526|8516|8522.1|8512.1|127
1704307800000|2024-01-03 18:50:00|8525.8|8515.8|8520|8510|8526.4|8516.4|8519.8|8509.8|90
1704308100000|2024-01-03 18:55:00|8520.1|8510.1|8527.8|8507.8|8530.1|8511.1|8519.9|8506.1|19
1704330000000|2024-01-04 01:00:00|8536.5|8526.5|8534.3|8524.3|8539.1|8529.1|8532.9|8522.9|130
1704330300000|2024-01-04 01:05:00|8534.4|8524.4|8533.9|8523.9|8538.5|8528.5|8532.1|8522.1|242
1704330600000|2024-01-04 01:10:00|8533.6|8523.6|8529.5|8519.5|8533.6|8523.6|8527.3|8517.3|147
1704330900000|2024-01-04 01:15:00|8529.1|8519.1|8533.4|8523.4|8536.1|8526.1|8527.3|8517.3|268
1704331200000|2024-01-04 01:20:00|8533|8523|8533.1|8523.1|8534.5|8524.5|8531.5|8521.5|164
1704331500000|2024-01-04 01:25:00|8533.4|8523.4|8523.8|8513.8|8534|8524|8523.3|8513.3|160
1704331800000|2024-01-04 01:30:00|8524|8514|8521.9|8511.9|8525.9|8515.9|8520|8510|369
1704332100000|2024-01-04 01:35:00|8521.4|8511.4|8521.3|8511.3|8523.4|8513.4|8518.4|8508.4|222
1704332400000|2024-01-04 01:40:00|8521|8511|8522.8|8512.8|8524.8|8514.8|8520.5|8510.5|204
1704332700000|2024-01-04 01:45:00|8523|8513|8522.6|8512.6|8528|8518|8518.5|8508.5|341
1704333000000|2024-01-04 01:50:00|8522.8|8512.8|8523.4|8513.4|8524.6|8514.6|8520.1|8510.1|235
1704333300000|2024-01-04 01:55:00|8523.6|8513.6|8521.8|8511.8|8525.1|8515.1|8519.3|8509.3|241
1704333600000|2024-01-04 02:00:00|8522|8512|8521|8511|8524.3|8514.3|8518|8508|221
1704333900000|2024-01-04 02:05:00|8521.3|8511.3|8519.6|8509.6|8522.3|8512.3|8517.5|8507.5|203
1704334200000|2024-01-04 02:10:00|8519.5|8509.5|8519.5|8509.5|8520.4|8510.4|8517.3|8507.3|153
1704334500000|2024-01-04 02:15:00|8519.3|8509.3|8519.3|8509.3|8520.1|8510.1|8515.9|8505.9|100
1704334800000|2024-01-04 02:20:00|8519.5|8509.5|8513.8|8503.8|8520.1|8510.1|8512.8|8502.8|123
1704335100000|2024-01-04 02:25:00|8514|8504|8514.8|8504.8|8518.3|8508.3|8513.8|8503.8|111
1704335400000|2024-01-04 02:30:00|8514.6|8504.6|8514.5|8504.5|8515.8|8505.8|8513.8|8503.8|111
1704335700000|2024-01-04 02:35:00|8514.3|8504.3|8508|8498|8514.5|8504.5|8507.5|8497.5|131
1704336000000|2024-01-04 02:40:00|8507.9|8497.9|8505.3|8495.3|8508.8|8498.8|8503|8493|164
1704336300000|2024-01-04 02:45:00|8505.5|8495.5|8507|8497|8508.5|8498.5|8503.4|8493.4|171
1704336600000|2024-01-04 02:50:00|8507.3|8497.3|8510.9|8500.9|8511.3|8501.3|8504.4|8494.4|150
1704336900000|2024-01-04 02:55:00|8511|8501|8510.5|8500.5|8511.5|8501.5|8505.5|8495.5|182
1704337200000|2024-01-04 03:00:00|8510.8|8500.8|8509.4|8499.4|8510.8|8500.8|8506.4|8496.4|154
1704337500000|2024-01-04 03:05:00|8509.5|8499.5|8508.3|8498.3|8511.1|8501.1|8507.5|8497.5|114
1704337800000|2024-01-04 03:10:00|8508.4|8498.4|8507.5|8497.5|8509|8499|8503.1|8493.1|142
1704338100000|2024-01-04 03:15:00|8507.3|8497.3|8506.8|8496.8|8508.8|8498.8|8502.6|8492.6|170
1704338400000|2024-01-04 03:20:00|8507.1|8497.1|8504.5|8494.5|8508.5|8498.5|8502.9|8492.9|183
1704338700000|2024-01-04 03:25:00|8504.4|8494.4|8506.3|8496.3|8508.9|8498.9|8504.3|8494.3|183
1704339000000|2024-01-04 03:30:00|8506.5|8496.5|8494.3|8484.3|8509.1|8499.1|8493.8|8483.8|150
1704339300000|2024-01-04 03:35:00|8493.9|8483.9|8492.9|8482.9|8495.3|8485.3|8490.4|8480.4|135
1704339600000|2024-01-04 03:40:00|8493.1|8483.1|8491.8|8481.8|8493.8|8483.8|8491.3|8481.3|30
1704339900000|2024-01-04 03:45:00|8491.5|8481.5|8495.1|8485.1|8497|8487|8490|8480|56
1704340200000|2024-01-04 03:50:00|8495.4|8485.4|8489.9|8479.9|8496.1|8486.1|8489.8|8479.8|52
1704340500000|2024-01-04 03:55:00|8489.8|8479.8|8491.3|8481.3|8492.3|8482.3|8489.5|8479.5|54
1704340800000|2024-01-04 04:00:00|8491|8481|8490.3|8480.3|8492.3|8482.3|8489.1|8479.1|53
1704341100000|2024-01-04 04:05:00|8490.4|8480.4|8491.8|8481.8|8492.3|8482.3|8489.3|8479.3|58
1704341400000|2024-01-04 04:10:00|8492|8482|8494.3|8484.3|8494.3|8484.3|8491.4|8481.4|53
1704341700000|2024-01-04 04:15:00|8494.8|8484.8|8496.3|8486.3|8496.8|8486.8|8494.3|8484.3|41
1704342000000|2024-01-04 04:20:00|8496|8486|8494.4|8484.4|8496|8486|8494|8484|73
1704342300000|2024-01-04 04:25:00|8494.3|8484.3|8495.3|8485.3|8496|8486|8493.6|8483.6|51
1704342600000|2024-01-04 04:30:00|8495.5|8485.5|8496.1|8486.1|8497|8487|8495.3|8485.3|21
1704342900000|2024-01-04 04:35:00|8495.9|8485.9|8496.1|8486.1|8497.1|8487.1|8493.8|8483.8|48
1704343200000|2024-01-04 04:40:00|8496.4|8486.4|8496.8|8486.8|8498|8488|8495.8|8485.8|67
1704343500000|2024-01-04 04:45:00|8496.5|8486.5|8493.8|8483.8|8496.8|8486.8|8493.3|8483.3|48
1704343800000|2024-01-04 04:50:00|8494|8484|8494.6|8484.6|8495.8|8485.8|8494|8484|37
1704344100000|2024-01-04 04:55:00|8494.9|8484.9|8496.5|8486.5|8496.8|8486.8|8494.5|8484.5|52
1704344400000|2024-01-04 05:00:00|8496.3|8486.3|8496.3|8486.3|8497.3|8487.3|8494.3|8484.3|79
1704344700000|2024-01-04 05:05:00|8496.5|8486.5|8494.5|8484.5|8497.3|8487.3|8494.5|8484.5|50
1704345000000|2024-01-04 05:10:00|8494.8|8484.8|8493.8|8483.8|8495.3|8485.3|8491.6|8481.6|102
1704345300000|2024-01-04 05:15:00|8494|8484|8496.8|8486.8|8498.3|8488.3|8494|8484|65
1704345600000|2024-01-04 05:20:00|8497|8487|8496.5|8486.5|8498.5|8488.5|8496.5|8486.5|52
1704345900000|2024-01-04 05:25:00|8496.8|8486.8|8496.3|8486.3|8498.5|8488.5|8496.3|8486.3|54
1704346200000|2024-01-04 05:30:00|8496.5|8486.5|8500.8|8490.8|8504.8|8494.8|8496.5|8486.5|270
1704346500000|2024-01-04 05:35:00|8500.5|8490.5|8494.3|8484.3|8500.5|8490.5|8493.5|8483.5|188
1704346800000|2024-01-04 05:40:00|8494|8484|8493.5|8483.5|8495.6|8485.6|8492.6|8482.6|120
1704347100000|2024-01-04 05:45:00|8493.1|8483.1|8493.3|8483.3|8494.1|8484.1|8490.5|8480.5|116
1704347400000|2024-01-04 05:50:00|8493.5|8483.5|8499.9|8489.9|8500.8|8490.8|8493.3|8483.3|125
1704347700000|2024-01-04 05:55:00|8500.1|8490.1|8506.4|8496.4|8507.3|8497.3|8500.1|8490.1|115
1704348000000|2024-01-04 06:00:00|8506.1|8496.1|8508|8498|8510.3|8500.3|8506.1|8496.1|134
1704348300000|2024-01-04 06:05:00|8507.8|8497.8|8508.6|8498.6|8511.6|8501.6|8506.3|8496.3|165
1704348600000|2024-01-04 06:10:00|8508.4|8498.4|8509.6|8499.6|8511.5|8501.5|8507.1|8497.1|149
1704348900000|2024-01-04 06:15:00|8509.5|8499.5|8508.4|8498.4|8509.8|8499.8|8506.1|8496.1|138
1704349200000|2024-01-04 06:20:00|8508.6|8498.6|8506.9|8496.9|8510.3|8500.3|8506|8496|136
1704349500000|2024-01-04 06:25:00|8507.1|8497.1|8504.3|8494.3|8507.6|8497.6|8502.5|8492.5|146
1704349800000|2024-01-04 06:30:00|8504.5|8494.5|8502.5|8492.5|8507.3|8497.3|8500.3|8490.3|171
1704350100000|2024-01-04 06:35:00|8502.8|8492.8|8502.9|8492.9|8503.6|8493.6|8499.3|8489.3|128
1704350400000|2024-01-04 06:40:00|8502.6|8492.6|8501.3|8491.3|8503.1|8493.1|8499.3|8489.3|96
1704350700000|2024-01-04 06:45:00|8501|8491|8500.8|8490.8|8505.3|8495.3|8497.5|8487.5|150
1704351000000|2024-01-04 06:50:00|8501|8491|8501.8|8491.8|8503.3|8493.3|8499.8|8489.8|138
1704351300000|2024-01-04 06:55:00|8501.6|8491.6|8502.8|8492.8|8503.8|8493.8|8498.3|8488.3|164
1704351600000|2024-01-04 07:00:00|8502.3|8492.3|8512.8|8502.8|8514.9|8504.9|8501.8|8491.8|175
1704351900000|2024-01-04 07:05:00|8513|8503|8520|8510|8524.6|8514.6|8511.3|8501.3|168
1704352200000|2024-01-04 07:10:00|8519.8|8509.8|8524|8514|8526.5|8516.5|8518.5|8508.5|158
1704352500000|2024-01-04 07:15:00|8523.8|8513.8|8531|8521|8532.5|8522.5|8521.3|8511.3|184
1704352800000|2024-01-04 07:20:00|8531.3|8521.3|8531.9|8521.9|8532.3|8522.3|8525.3|8515.3|91
1704353100000|2024-01-04 07:25:00|8532|8522|8538.5|8528.5|8539|8529|8528.8|8518.8|166
1704353400000|2024-01-04 07:30:00|8538.6|8528.6|8533.3|8523.3|8543.9|8533.9|8532.5|8522.5|202
1704353700000|2024-01-04 07:35:00|8533.5|8523.5|8541.4|8531.4|8546.6|8536.6|8531.4|8521.4|158
1704354000000|2024-01-04 07:40:00|8541.6|8531.6|8551.3|8541.3|8556.8|8546.8|8541.6|8531.6|241
1704354300000|2024-01-04 07:45:00|8550.3|8540.3|8554|8544|8555.9|8545.9|8547.6|8537.6|252
1704354600000|2024-01-04 07:50:00|8553.8|8543.8|8548.8|8538.8|8555.5|8545.5|8548.4|8538.4|186
1704354900000|2024-01-04 07:55:00|8549|8539|8542.9|8532.9|8549.8|8539.8|8538.4|8528.4|185
1704355200000|2024-01-04 08:00:00|8548.1|8538.1|8543.9|8533.9|8548.1|8538.1|8538.4|8528.4|241
1704355500000|2024-01-04 08:05:00|8544.1|8534.1|8543.9|8533.9|8548.1|8538.1|8539.1|8529.1|246
1704355800000|2024-01-04 08:10:00|8543.6|8533.6|8532.6|8522.6|8546.6|8536.6|8532.4|8522.4|183
1704356100000|2024-01-04 08:15:00|8532.4|8522.4|8533.9|8523.9|8534.4|8524.4|8528.1|8518.1|195
1704356400000|2024-01-04 08:20:00|8534.1|8524.1|8527.6|8517.6|8534.4|8524.4|8525.9|8515.9|144
1704356700000|2024-01-04 08:25:00|8527.4|8517.4|8517.1|8507.1|8529.1|8519.1|8516.6|8506.6|176
1704357000000|2024-01-04 08:30:00|8517.4|8507.4|8512.6|8502.6|8518.6|8508.6|8510.9|8500.9|198
1704357300000|2024-01-04 08:35:00|8513.1|8503.1|8523.6|8513.6|8524.1|8514.1|8511.9|8501.9|171
1704357600000|2024-01-04 08:40:00|8523.9|8513.9|8525.9|8515.9|8526.6|8516.6|8517.4|8507.4|199
1704357900000|2024-01-04 08:45:00|8525.6|8515.6|8530.6|8520.6|8532.9|8522.9|8519.9|8509.9|192
1704358200000|2024-01-04 08:50:00|8530.4|8520.4|8532.9|8522.9|8533.4|8523.4|8526.9|8516.9|131
1704358500000|2024-01-04 08:55:00|8532.6|8522.6|8540.4|8530.4|8544.4|8534.4|8531.6|8521.6|188
1704358800000|2024-01-04 09:00:00|8540.1|8530.1|8533.4|8523.4|8542.6|8532.6|8530.9|8520.9|239
1704359100000|2024-01-04 09:05:00|8532.9|8522.9|8520.1|8510.1|8534.6|8524.6|8520.1|8510.1|190
1704359400000|2024-01-04 09:10:00|8519.9|8509.9|8519.4|8509.4|8520.4|8510.4|8513.9|8503.9|122
1704359700000|2024-01-04 09:15:00|8519.1|8509.1|8522.9|8512.9|8524.9|8514.9|8518.4|8508.4|165
1704360000000|2024-01-04 09:20:00|8523.1|8513.1|8526.9|8516.9|8529.1|8519.1|8519.9|8509.9|112
1704360300000|2024-01-04 09:25:00|8526.6|8516.6|8521.1|8511.1|8526.9|8516.9|8517.4|8507.4|125
1704360600000|2024-01-04 09:30:00|8521.4|8511.4|8523.6|8513.6|8527.4|8517.4|8519.9|8509.9|205
1704360900000|2024-01-04 09:35:00|8523.4|8513.4|8528.4|8518.4|8528.4|8518.4|8519.4|8509.4|115
1704361200000|2024-01-04 09:40:00|8528.6|8518.6|8531.1|8521.1|8532.1|8522.1|8526.1|8516.1|182
1704361500000|2024-01-04 09:45:00|8531.4|8521.4|8531.6|8521.6|8534.9|8524.9|8518.6|8508.6|164
1704361800000|2024-01-04 09:50:00|8531.4|8521.4|8524.9|8514.9|8531.4|8521.4|8521.9|8511.9|158
1704362100000|2024-01-04 09:55:00|8524.6|8514.6|8527.4|8517.4|8529.6|8519.6|8521.1|8511.1|139
1704362400000|2024-01-04 10:00:00|8527.6|8517.6|8526.4|8516.4|8534.1|8524.1|8526.1|8516.1|158
1704362700000|2024-01-04 10:05:00|8526.1|8516.1|8525.1|8515.1|8530.6|8520.6|8524.9|8514.9|112
1704363000000|2024-01-04 10:10:00|8525.4|8515.4|8525.9|8515.9|8527.9|8517.9|8524.1|8514.1|99
1704363300000|2024-01-04 10:15:00|8526.4|8516.4|8529.4|8519.4|8531.4|8521.4|8525.9|8515.9|117
1704363600000|2024-01-04 10:20:00|8529.1|8519.1|8527.6|8517.6|8530.6|8520.6|8524.9|8514.9|150
1704363900000|2024-01-04 10:25:00|8527.4|8517.4|8521.1|8511.1|8528.1|8518.1|8520.4|8510.4|127
1704364200000|2024-01-04 10:30:00|8521.4|8511.4|8522.9|8512.9|8524.9|8514.9|8520.4|8510.4|103
1704364500000|2024-01-04 10:35:00|8522.6|8512.6|8519.6|8509.6|8523.6|8513.6|8516.9|8506.9|102
1704364800000|2024-01-04 10:40:00|8519.9|8509.9|8509.4|8499.4|8519.9|8509.9|8506.4|8496.4|117
1704365100000|2024-01-04 10:45:00|8509.1|8499.1|8500.9|8490.9|8509.1|8499.1|8500.6|8490.6|163
1704365400000|2024-01-04 10:50:00|8500.6|8490.6|8494.1|8484.1|8500.9|8490.9|8492.1|8482.1|178
1704365700000|2024-01-04 10:55:00|8493.6|8483.6|8490.6|8480.6|8497.4|8487.4|8487.6|8477.6|148
1704366000000|2024-01-04 11:00:00|8490.4|8480.4|8490.9|8480.9|8493.4|8483.4|8486.1|8476.1|153
1704366300000|2024-01-04 11:05:00|8490.6|8480.6|8491.9|8481.9|8492.4|8482.4|8487.4|8477.4|119
1704366600000|2024-01-04 11:10:00|8491.6|8481.6|8482.6|8472.6|8491.9|8481.9|8481.1|8471.1|139
1704366900000|2024-01-04 11:15:00|8482.9|8472.9|8483.9|8473.9|8483.9|8473.9|8480.4|8470.4|121
1704367200000|2024-01-04 11:20:00|8483.6|8473.6|8479.1|8469.1|8484.9|8474.9|8476.6|8466.6|88
1704367500000|2024-01-04 11:25:00|8478.9|8468.9|8480.6|8470.6|8485.1|8475.1|8478.4|8468.4|115
1704367800000|2024-01-04 11:30:00|8481.9|8471.9|8481.9|8471.9|8482.9|8472.9|8477.6|8467.6|90
1704368100000|2024-01-04 11:35:00|8481.6|8471.6|8474.4|8464.4|8481.6|8471.6|8474.4|8464.4|116
1704368400000|2024-01-04 11:40:00|8474.1|8464.1|8471.6|8461.6|8474.9|8464.9|8471.6|8461.6|109
1704368700000|2024-01-04 11:45:00|8471.9|8461.9|8470.4|8460.4|8472.4|8462.4|8462.9|8452.9|220
1704369000000|2024-01-04 11:50:00|8470.1|8460.1|8473.1|8463.1|8474.4|8464.4|8465.9|8455.9|139
1704369300000|2024-01-04 11:55:00|8473.6|8463.6|8471.4|8461.4|8474.6|8464.6|8470.1|8460.1|137
1704369600000|2024-01-04 12:00:00|8471.6|8461.6|8468.4|8458.4|8473.4|8463.4|8466.6|8456.6|143
1704369900000|2024-01-04 12:05:00|8468.6|8458.6|8472.9|8462.9|8472.9|8462.9|8467.6|8457.6|123
1704370200000|2024-01-04 12:10:00|8472.6|8462.6|8478.4|8468.4|8478.6|8468.6|8472.1|8462.1|144
1704370500000|2024-01-04 12:15:00|8478.1|8468.1|8472.1|8462.1|8478.1|8468.1|8471.6|8461.6|141
1704370800000|2024-01-04 12:20:00|8471.9|8461.9|8472.4|8462.4|8474.4|8464.4|8469.6|8459.6|111
1704371100000|2024-01-04 12:25:00|8472.6|8462.6|8470.4|8460.4|8474.9|8464.9|8467.9|8457.9|153
1704371400000|2024-01-04 12:30:00|8470.1|8460.1|8474.9|8464.9|8475.1|8465.1|8468.1|8458.1|177
1704371700000|2024-01-04 12:35:00|8475.1|8465.1|8470.4|8460.4|8477.1|8467.1|8470.4|8460.4|137
1704372000000|2024-01-04 12:40:00|8470.1|8460.1|8465.6|8455.6|8470.1|8460.1|8464.6|8454.6|207
1704372300000|2024-01-04 12:45:00|8465.1|8455.1|8468.4|8458.4|8469.6|8459.6|8463.4|8453.4|160
1704372600000|2024-01-04 12:50:00|8468.6|8458.6|8469.6|8459.6|8470.1|8460.1|8467.1|8457.1|115
1704372900000|2024-01-04 12:55:00|8469.4|8459.4|8468.4|8458.4|8470.4|8460.4|8466.6|8456.6|142
1704373200000|2024-01-04 13:00:00|8468.1|8458.1|8465.4|8455.4|8471.1|8461.1|8461.9|8451.9|420
1704373500000|2024-01-04 13:05:00|8465.1|8455.1|8473.6|8463.6|8474.1|8464.1|8465.1|8455.1|338
1704373800000|2024-01-04 13:10:00|8474.1|8464.1|8472.9|8462.9|8478.6|8468.6|8472.1|8462.1|302
1704374100000|2024-01-04 13:15:00|8471.9|8461.9|8475.1|8465.1|8481.6|8471.6|8470|8460|389
1704374400000|2024-01-04 13:20:00|8474.9|8464.9|8473.4|8463.4|8477.4|8467.4|8470.1|8460.1|315
1704374700000|2024-01-04 13:25:00|8473.1|8463.1|8475.1|8465.1|8477.4|8467.4|8471.1|8461.1|154
1704375000000|2024-01-04 13:30:00|8474.9|8464.9|8461.1|8451.1|8475|8465|8457.6|8447.6|441
1704375300000|2024-01-04 13:35:00|8460.9|8450.9|8460.1|8450.1|8463.4|8453.4|8457.1|8447.1|225
1704375600000|2024-01-04 13:40:00|8459.9|8449.9|8462.6|8452.6|8463.9|8453.9|8451.6|8441.6|331
1704375900000|2024-01-04 13:45:00|8462.9|8452.9|8465.4|8455.4|8466.1|8456.1|8460.1|8450.1|260
1704376200000|2024-01-04 13:50:00|8465.6|8455.6|8457.4|8447.4|8468.1|8458.1|8454.4|8444.4|287
1704376500000|2024-01-04 13:55:00|8457.1|8447.1|8452.4|8442.4|8459.6|8449.6|8451.4|8441.4|269
1704376800000|2024-01-04 14:00:00|8452.6|8442.6|8449.1|8439.1|8453.1|8443.1|8447.4|8437.4|315
1704377100000|2024-01-04 14:05:00|8449.4|8439.4|8446.4|8436.4|8449.4|8439.4|8442.4|8432.4|371
1704377400000|2024-01-04 14:10:00|8446.1|8436.1|8450.1|8440.1|8451.6|8441.6|8445.9|8435.9|230
1704377700000|2024-01-04 14:15:00|8449.9|8439.9|8447.9|8437.9|8453.6|8443.6|8447.6|8437.6|254
1704378000000|2024-01-04 14:20:00|8447.4|8437.4|8449.6|8439.6|8453.6|8443.6|8447.4|8437.4|288
1704378300000|2024-01-04 14:25:00|8449.9|8439.9|8445.4|8435.4|8451.1|8441.1|8444.9|8434.9|226
1704378600000|2024-01-04 14:30:00|8445.1|8435.1|8447.6|8437.6|8455.9|8445.9|8441.9|8431.9|410
1704378900000|2024-01-04 14:35:00|8447.9|8437.9|8448.1|8438.1|8450.9|8440.9|8444.9|8434.9|328
1704379200000|2024-01-04 14:40:00|8447.4|8437.4|8445.9|8435.9|8449.9|8439.9|8444.1|8434.1|204
1704379500000|2024-01-04 14:45:00|8445.6|8435.6|8429.9|8419.9|8446.9|8436.9|8429.6|8419.6|390
1704379800000|2024-01-04 14:50:00|8429.6|8419.6|8445.1|8435.1|8450.6|8440.6|8429.6|8419.6|376
1704380100000|2024-01-04 14:55:00|8445.9|8435.9|8451.9|8441.9|8457.3|8447.3|8445.1|8435.1|348
1704380400000|2024-01-04 15:00:00|8451.6|8441.6|8465.9|8455.9|8470.8|8460.8|8451.4|8441.4|455
1704380700000|2024-01-04 15:05:00|8466.1|8456.1|8464.1|8454.1|8468.6|8458.6|8456.9|8446.9|342
1704381000000|2024-01-04 15:10:00|8464.4|8454.4|8462.9|8452.9|8467.1|8457.1|8459.9|8449.9|295
1704381300000|2024-01-04 15:15:00|8462.4|8452.4|8462.4|8452.4|8466.6|8456.6|8460.9|8450.9|262
1704381600000|2024-01-04 15:20:00|8462.6|8452.6|8455.9|8445.9|8463.9|8453.9|8453.6|8443.6|210
1704381900000|2024-01-04 15:25:00|8455.6|8445.6|8463.6|8453.6|8464.1|8454.1|8451.9|8441.9|215
1704382200000|2024-01-04 15:30:00|8463.9|8453.9|8468.1|8458.1|8473.1|8463.1|8461.6|8451.6|317
1704382500000|2024-01-04 15:35:00|8468.6|8458.6|8467.1|8457.1|8470.9|8460.9|8465.4|8455.4|234
1704382800000|2024-01-04 15:40:00|8467.6|8457.6|8475.6|8465.6|8475.9|8465.9|8466.4|8456.4|224
1704383100000|2024-01-04 15:45:00|8475.9|8465.9|8470.1|8460.1|8477.1|8467.1|8469.6|8459.6|194
1704383400000|2024-01-04 15:50:00|8469.9|8459.9|8463.1|8453.1|8469.9|8459.9|8459.6|8449.6|271
1704383700000|2024-01-04 15:55:00|8462.9|8452.9|8464.4|8454.4|8464.4|8454.4|8460.9|8450.9|177
1704384000000|2024-01-04 16:00:00|8464.6|8454.6|8460.1|8450.1|8467.9|8457.9|8460.1|8450.1|229
1704384300000|2024-01-04 16:05:00|8460.6|8450.6|8461.4|8451.4|8466.9|8456.9|8458.6|8448.6|223
1704384600000|2024-01-04 16:10:00|8461.1|8451.1|8464.9|8454.9|8467.6|8457.6|8460.6|8450.6|294
1704384900000|2024-01-04 16:15:00|8464.6|8454.6|8455.6|8445.6|8464.6|8454.6|8455.1|8445.1|137
1704385200000|2024-01-04 16:20:00|8455.9|8445.9|8457.1|8447.1|8459.6|8449.6|8455.4|8445.4|135
1704385500000|2024-01-04 16:25:00|8456.9|8446.9|8457.1|8447.1|8461.1|8451.1|8456.4|8446.4|257
1704385800000|2024-01-04 16:30:00|8457.9|8447.9|8463.9|8453.9|8464.1|8454.1|8457.4|8447.4|216
1704386100000|2024-01-04 16:35:00|8464.1|8454.1|8475.9|8465.9|8477.6|8467.6|8462.9|8452.9|215
1704386400000|2024-01-04 16:40:00|8476.1|8466.1|8471.6|8461.6|8477.6|8467.6|8470.9|8460.9|198
1704386700000|2024-01-04 16:45:00|8471.9|8461.9|8463.9|8453.9|8476.4|8466.4|8462.9|8452.9|227
1704387000000|2024-01-04 16:50:00|8463.6|8453.6|8464.6|8454.6|8468.6|8458.6|8463.1|8453.1|148
1704387300000|2024-01-04 16:55:00|8464.9|8454.9|8467.6|8457.6|8470.4|8460.4|8463.6|8453.6|162
1704387600000|2024-01-04 17:00:00|8465.6|8455.6|8458.1|8448.1|8465.6|8455.6|8456.1|8446.1|146
1704387900000|2024-01-04 17:05:00|8457.9|8447.9|8457.1|8447.1|8462.9|8452.9|8451.6|8441.6|205
1704388200000|2024-01-04 17:10:00|8456.9|8446.9|8456.1|8446.1|8459.6|8449.6|8454.9|8444.9|146
1704388500000|2024-01-04 17:15:00|8455.9|8445.9|8462.4|8452.4|8463.6|8453.6|8454.6|8444.6|126
1704388800000|2024-01-04 17:20:00|8462.6|8452.6|8465.6|8455.6|8468.9|8458.9|8462.1|8452.1|124
1704389100000|2024-01-04 17:25:00|8465.4|8455.4|8465.6|8455.6|8468.6|8458.6|8463.4|8453.4|100
1704389400000|2024-01-04 17:30:00|8465.9|8455.9|8468.9|8458.9|8468.9|8458.9|8463.9|8453.9|117
1704389700000|2024-01-04 17:35:00|8468.4|8458.4|8468.9|8458.9|8471.4|8461.4|8465.6|8455.6|93
1704390000000|2024-01-04 17:40:00|8468.6|8458.6|8467.9|8457.9|8476.9|8466.9|8466.4|8456.4|132
1704390300000|2024-01-04 17:45:00|8468.1|8458.1|8474.1|8464.1|8474.4|8464.4|8466.9|8456.9|178
1704390600000|2024-01-04 17:50:00|8474.9|8464.9|8482.1|8472.1|8485.9|8475.9|8473.9|8463.9|129
1704390900000|2024-01-04 17:55:00|8481.6|8471.6|8480.1|8470.1|8486.5|8476.5|8478.6|8468.6|230
1704391200000|2024-01-04 18:00:00|8480.6|8470.6|8480.5|8470.5|8483.1|8473.1|8479.8|8469.8|119
1704391500000|2024-01-04 18:05:00|8480.8|8470.8|8477.6|8467.6|8483.3|8473.3|8477.6|8467.6|94
1704391800000|2024-01-04 18:10:00|8477.8|8467.8|8478.6|8468.6|8479.6|8469.6|8475.9|8465.9|48
1704392100000|2024-01-04 18:15:00|8478.4|8468.4|8481|8471|8482.3|8472.3|8476.9|8466.9|69
1704392400000|2024-01-04 18:20:00|8480.8|8470.8|8481|8471|8481.9|8471.9|8480.4|8470.4|88
1704392700000|2024-01-04 18:25:00|8481.1|8471.1|8481.4|8471.4|8481.9|8471.9|8480.9|8470.9|88
1704393000000|2024-01-04 18:30:00|8481.5|8471.5|8484|8474|8484.4|8474.4|8480.9|8470.9|70
1704393300000|2024-01-04 18:35:00|8483.8|8473.8|8487|8477|8489|8479|8483.8|8473.8|62
1704393600000|2024-01-04 18:40:00|8486.8|8476.8|8488.5|8478.5|8489|8479|8486.8|8476.8|44
1704393900000|2024-01-04 18:45:00|8488.8|8478.8|8487.9|8477.9|8490.3|8480.3|8487.1|8477.1|80
1704394200000|2024-01-04 18:50:00|8488.1|8478.1|8488.9|8478.9|8490.5|8480.5|8486.6|8476.6|110
1704394500000|2024-01-04 18:55:00|8488.6|8478.6|8489.9|8469.9|8491.8|8478.6|8485.5|8468.5|27
1704416400000|2024-01-05 01:00:00|8485.8|8475.8|8481.3|8471.3|8486|8476|8479.1|8469.1|139
1704416700000|2024-01-05 01:05:00|8480.9|8470.9|8480.5|8470.5|8485.1|8475.1|8479.4|8469.4|203
1704417000000|2024-01-05 01:10:00|8480.6|8470.6|8481.3|8471.3|8483.5|8473.5|8477.5|8467.5|228
1704417300000|2024-01-05 01:15:00|8481.5|8471.5|8482.6|8472.6|8483.4|8473.4|8478.3|8468.3|260
1704417600000|2024-01-05 01:20:00|8482.8|8472.8|8478.3|8468.3|8483.5|8473.5|8474.1|8464.1|224
1704417900000|2024-01-05 01:25:00|8478.5|8468.5|8474.8|8464.8|8478.5|8468.5|8471.1|8461.1|175
1704418200000|2024-01-05 01:30:00|8474.6|8464.6|8477.3|8467.3|8477.3|8467.3|8471.4|8461.4|273
1704418500000|2024-01-05 01:35:00|8477.5|8467.5|8485.9|8475.9|8487.1|8477.1|8475.8|8465.8|273
1704418800000|2024-01-05 01:40:00|8485.6|8475.6|8485.4|8475.4|8486.8|8476.8|8483.3|8473.3|206
1704419100000|2024-01-05 01:45:00|8485.6|8475.6|8485.3|8475.3|8489.8|8479.8|8483.8|8473.8|240
1704419400000|2024-01-05 01:50:00|8485|8475|8486.3|8476.3|8488.1|8478.1|8484.8|8474.8|135
1704419700000|2024-01-05 01:55:00|8486|8476|8489.8|8479.8|8490.1|8480.1|8485.4|8475.4|214
1704420000000|2024-01-05 02:00:00|8489.5|8479.5|8492|8482|8493.3|8483.3|8485.5|8475.5|196
1704420300000|2024-01-05 02:05:00|8492.3|8482.3|8488.5|8478.5|8493.5|8483.5|8487.6|8477.6|229
1704420600000|2024-01-05 02:10:00|8488.8|8478.8|8486.3|8476.3|8490|8480|8484.6|8474.6|231
1704420900000|2024-01-05 02:15:00|8486.5|8476.5|8486.3|8476.3|8487.4|8477.4|8485.8|8475.8|62
1704421200000|2024-01-05 02:20:00|8486.5|8476.5|8491.4|8481.4|8492.5|8482.5|8486.5|8476.5|102
1704421500000|2024-01-05 02:25:00|8492|8482|8492.5|8482.5|8496.8|8486.8|8489.6|8479.6|143
1704421800000|2024-01-05 02:30:00|8492.3|8482.3|8491.8|8481.8|8493.5|8483.5|8489.8|8479.8|249
1704422100000|2024-01-05 02:35:00|8492|8482|8494.8|8484.8|8496.8|8486.8|8490.3|8480.3|176
1704422400000|2024-01-05 02:40:00|8495|8485|8489|8479|8495.8|8485.8|8488.6|8478.6|108
1704422700000|2024-01-05 02:45:00|8488.8|8478.8|8490.6|8480.6|8493.5|8483.5|8488.3|8478.3|118
1704423000000|2024-01-05 02:50:00|8490.5|8480.5|8498.6|8488.6|8500.5|8490.5|8488.3|8478.3|124
1704423300000|2024-01-05 02:55:00|8498.9|8488.9|8497.5|8487.5|8499.8|8489.8|8496.3|8486.3|131
1704423600000|2024-01-05 03:00:00|8497.8|8487.8|8499.9|8489.9|8500.9|8490.9|8497.8|8487.8|127
1704423900000|2024-01-05 03:05:00|8500.1|8490.1|8504.1|8494.1|8506.5|8496.5|8499.9|8489.9|163
1704424200000|2024-01-05 03:10:00|8504.5|8494.5|8497.3|8487.3|8504.5|8494.5|8496.8|8486.8|139
1704424500000|2024-01-05 03:15:00|8497|8487|8496|8486|8498|8488|8495.3|8485.3|116
1704424800000|2024-01-05 03:20:00|8495.8|8485.8|8490.6|8480.6|8498|8488|8490.6|8480.6|94
1704425100000|2024-01-05 03:25:00|8490.9|8480.9|8489.1|8479.1|8491.4|8481.4|8488.3|8478.3|146
1704425400000|2024-01-05 03:30:00|8489|8479|8486.3|8476.3|8489.8|8479.8|8484.6|8474.6|105
1704425700000|2024-01-05 03:35:00|8486.1|8476.1|8486.3|8476.3|8487.3|8477.3|8483.8|8473.8|66
1704426000000|2024-01-05 03:40:00|8486.1|8476.1|8484.6|8474.6|8487.9|8477.9|8483.5|8473.5|53
1704426300000|2024-01-05 03:45:00|8484.9|8474.9|8483.1|8473.1|8485.8|8475.8|8483.1|8473.1|47
1704426600000|2024-01-05 03:50:00|8483.5|8473.5|8485.8|8475.8|8485.8|8475.8|8482.8|8472.8|43
1704426900000|2024-01-05 03:55:00|8485.5|8475.5|8486.3|8476.3|8487|8477|8483.3|8473.3|60
1704427200000|2024-01-05 04:00:00|8486.1|8476.1|8486.1|8476.1|8486.5|8476.5|8485.8|8475.8|18
1704427500000|2024-01-05 04:05:00|8486.4|8476.4|8487.4|8477.4|8488.1|8478.1|8486.1|8476.1|29
1704427800000|2024-01-05 04:10:00|8487.3|8477.3|8485.3|8475.3|8488.5|8478.5|8484.5|8474.5|40
1704428100000|2024-01-05 04:15:00|8485|8475|8487.5|8477.5|8488.3|8478.3|8484.8|8474.8|41
1704428400000|2024-01-05 04:20:00|8487.8|8477.8|8488.5|8478.5|8489.3|8479.3|8487.3|8477.3|33
1704428700000|2024-01-05 04:25:00|8488.6|8478.6|8494.3|8484.3|8495.3|8485.3|8488.5|8478.5|73
1704429000000|2024-01-05 04:30:00|8494.4|8484.4|8493|8483|8495.5|8485.5|8493|8483|41
1704429300000|2024-01-05 04:35:00|8492.8|8482.8|8492.1|8482.1|8492.9|8482.9|8490.1|8480.1|50
1704429600000|2024-01-05 04:40:00|8493.1|8483.1|8492.4|8482.4|8494.8|8484.8|8492.3|8482.3|25
1704429900000|2024-01-05 04:45:00|8492.1|8482.1|8491.4|8481.4|8492.3|8482.3|8490.4|8480.4|61
1704430200000|2024-01-05 04:50:00|8491.6|8481.6|8492.1|8482.1|8492.1|8482.1|8490.6|8480.6|54
1704430500000|2024-01-05 04:55:00|8492.5|8482.5|8492.5|8482.5|8494.3|8484.3|8492.5|8482.5|36
1704430800000|2024-01-05 05:00:00|8492.1|8482.1|8494.3|8484.3|8494.8|8484.8|8489.8|8479.8|83
1704431100000|2024-01-05 05:05:00|8494|8484|8493.3|8483.3|8494.8|8484.8|8492.3|8482.3|75
1704431400000|2024-01-05 05:10:00|8493.1|8483.1|8489.4|8479.4|8493.1|8483.1|8488.1|8478.1|81
1704431700000|2024-01-05 05:15:00|8489.8|8479.8|8489|8479|8494.3|8484.3|8488.8|8478.8|94
1704432000000|2024-01-05 05:20:00|8489.3|8479.3|8489.3|8479.3|8489.8|8479.8|8486.9|8476.9|89
1704432300000|2024-01-05 05:25:00|8489|8479|8491.3|8481.3|8492.5|8482.5|8489|8479|53
1704432600000|2024-01-05 05:30:00|8491.4|8481.4|8490.6|8480.6|8494.5|8484.5|8486.9|8476.9|259
1704432900000|2024-01-05 05:35:00|8490.9|8480.9|8493.9|8483.9|8495.6|8485.6|8490.4|8480.4|172
1704433200000|2024-01-05 05:40:00|8494|8484|8496.9|8486.9|8497.8|8487.8|8493.6|8483.6|126
1704433500000|2024-01-05 05:45:00|8496.6|8486.6|8497.1|8487.1|8497.5|8487.5|8490.1|8480.1|147
1704433800000|2024-01-05 05:50:00|8496.9|8486.9|8494.6|8484.6|8497.6|8487.6|8492.4|8482.4|148
1704434100000|2024-01-05 05:55:00|8494.9|8484.9|8493.8|8483.8|8496.6|8486.6|8492.4|8482.4|151
1704434400000|2024-01-05 06:00:00|8494|8484|8497.1|8487.1|8498.8|8488.8|8494|8484|129
1704434700000|2024-01-05 06:05:00|8496.9|8486.9|8494.3|8484.3|8496.9|8486.9|8493.8|8483.8|138
1704435000000|2024-01-05 06:10:00|8494.5|8484.5|8496.3|8486.3|8496.3|8486.3|8493|8483|95
1704435300000|2024-01-05 06:15:00|8496.5|8486.5|8495.5|8485.5|8497.1|8487.1|8492.5|8482.5|107
1704435600000|2024-01-05 06:20:00|8495.6|8485.6|8490.4|8480.4|8498.9|8488.9|8490.4|8480.4|136
1704435900000|2024-01-05 06:25:00|8490.8|8480.8|8484.8|8474.8|8492|8482|8484.1|8474.1|232
1704436200000|2024-01-05 06:30:00|8484.6|8474.6|8486|8476|8486.5|8476.5|8479.5|8469.5|194
1704436500000|2024-01-05 06:35:00|8486.3|8476.3|8480.8|8470.8|8487|8477|8478.8|8468.8|201
1704436800000|2024-01-05 06:40:00|8481|8471|8476.5|8466.5|8482.5|8472.5|8476.1|8466.1|187
1704437100000|2024-01-05 06:45:00|8476.1|8466.1|8480.6|8470.6|8481.3|8471.3|8475.9|8465.9|200
1704437400000|2024-01-05 06:50:00|8481|8471|8477.6|8467.6|8483.1|8473.1|8477.5|8467.5|144
1704437700000|2024-01-05 06:55:00|8477.5|8467.5|8480.3|8470.3|8481.9|8471.9|8475.8|8465.8|301
1704438000000|2024-01-05 07:00:00|8480|8470|8481.8|8471.8|8482.8|8472.8|8477.3|8467.3|175
1704438300000|2024-01-05 07:05:00|8482|8472|8486.6|8476.6|8490.3|8480.3|8480.3|8470.3|199
1704438600000|2024-01-05 07:10:00|8486.3|8476.3|8492.3|8482.3|8494|8484|8485.9|8475.9|127
1704438900000|2024-01-05 07:15:00|8492|8482|8493.8|8483.8|8496.6|8486.6|8492|8482|160
1704439200000|2024-01-05 07:20:00|8494|8484|8494|8484|8495.5|8485.5|8491.5|8481.5|111
1704439500000|2024-01-05 07:25:00|8493.8|8483.8|8492|8482|8494|8484|8490.4|8480.4|105
1704439800000|2024-01-05 07:30:00|8492.3|8482.3|8497|8487|8499.3|8489.3|8491.5|8481.5|111
1704440100000|2024-01-05 07:35:00|8497.3|8487.3|8497.5|8487.5|8499.1|8489.1|8495.3|8485.3|86
1704440400000|2024-01-05 07:40:00|8497.6|8487.6|8487.3|8477.3|8499|8489|8484.8|8474.8|147
1704440700000|2024-01-05 07:45:00|8487.5|8477.5|8482.8|8472.8|8488|8478|8479.9|8469.9|147
1704441000000|2024-01-05 07:50:00|8483|8473|8485.3|8475.3|8489.1|8479.1|8481.6|8471.6|134
1704441300000|2024-01-05 07:55:00|8485.5|8475.5|8479.4|8469.4|8486.4|8476.4|8477.9|8467.9|125
1704441600000|2024-01-05 08:00:00|8479.1|8469.1|8469.8|8459.8|8479.6|8469.6|8463.9|8453.9|283
1704441900000|2024-01-05 08:05:00|8468.8|8458.8|8470.4|8460.4|8474|8464|8463.8|8453.8|214
1704442200000|2024-01-05 08:10:00|8470.1|8460.1|8476.9|8466.9|8477.9|8467.9|8466.1|8456.1|160
1704442500000|2024-01-05 08:15:00|8477.4|8467.4|8473.1|8463.1|8479.6|8469.6|8465.9|8455.9|175
1704442800000|2024-01-05 08:20:00|8473.4|8463.4|8475.9|8465.9|8478.4|8468.4|8471.4|8461.4|151
1704443100000|2024-01-05 08:25:00|8475.4|8465.4|8474.1|8464.1|8479.4|8469.4|8472.4|8462.4|163
1704443400000|2024-01-05 08:30:00|8473.9|8463.9|8472.1|8462.1|8475.1|8465.1|8468.4|8458.4|167
1704443700000|2024-01-05 08:35:00|8471.9|8461.9|8463.1|8453.1|8472.6|8462.6|8461.4|8451.4|160
1704444000000|2024-01-05 08:40:00|8463.4|8453.4|8465.6|8455.6|8468.6|8458.6|8459.9|8449.9|145
1704444300000|2024-01-05 08:45:00|8465.4|8455.4|8470.9|8460.9|8472.1|8462.1|8462.1|8452.1|98
1704444600000|2024-01-05 08:50:00|8470.6|8460.6|8468.6|8458.6|8470.9|8460.9|8466.1|8456.1|135
1704444900000|2024-01-05 08:55:00|8468.4|8458.4|8468.4|8458.4|8470.1|8460.1|8464.9|8454.9|131
1704445200000|2024-01-05 09:00:00|8467.6|8457.6|8458.1|8448.1|8468.6|8458.6|8457.6|8447.6|160
1704445500000|2024-01-05 09:05:00|8457.9|8447.9|8457.1|8447.1|8458.6|8448.6|8453.6|8443.6|124
1704445800000|2024-01-05 09:10:00|8456.9|8446.9|8445.9|8435.9|8456.9|8446.9|8442|8432|189
1704446100000|2024-01-05 09:15:00|8446.1|8436.1|8451.9|8441.9|8451.9|8441.9|8445.1|8435.1|203
1704446400000|2024-01-05 09:20:00|8451.6|8441.6|8457.4|8447.4|8462.6|8452.6|8450.9|8440.9|211
1704446700000|2024-01-05 09:25:00|8457.6|8447.6|8460.4|8450.4|8462.9|8452.9|8456.6|8446.6|102
1704447000000|2024-01-05 09:30:00|8460.1|8450.1|8447.6|8437.6|8460.1|8450.1|8446.6|8436.6|160
1704447300000|2024-01-05 09:35:00|8447.4|8437.4|8439.4|8429.4|8447.9|8437.9|8437.6|8427.6|198
1704447600000|2024-01-05 09:40:00|8439.6|8429.6|8433.6|8423.6|8440.4|8430.4|8432.6|8422.6|165
1704447900000|2024-01-05 09:45:00|8433.9|8423.9|8436.9|8426.9|8437.1|8427.1|8431.9|8421.9|132
1704448200000|2024-01-05 09:50:00|8436.6|8426.6|8437.6|8427.6|8438.4|8428.4|8434.6|8424.6|107
1704448500000|2024-01-05 09:55:00|8437.9|8427.9|8433.9|8423.9|8438.6|8428.6|8432.6|8422.6|111
1704448800000|2024-01-05 10:00:00|8434.1|8424.1|8431.1|8421.1|8434.6|8424.6|8425.4|8415.4|127
1704449100000|2024-01-05 10:05:00|8430.9|8420.9|8426.9|8416.9|8430.9|8420.9|8425.6|8415.6|129
1704449400000|2024-01-05 10:10:00|8426.4|8416.4|8429.6|8419.6|8432.6|8422.6|8425.6|8415.6|129
1704449700000|2024-01-05 10:15:00|8429.4|8419.4|8429.9|8419.9|8430.9|8420.9|8427.4|8417.4|112
1704450000000|2024-01-05 10:20:00|8429.6|8419.6|8425.9|8415.9|8429.6|8419.6|8420.9|8410.9|107
1704450300000|2024-01-05 10:25:00|8425.6|8415.6|8424.4|8414.4|8426.1|8416.1|8423.1|8413.1|92
1704450600000|2024-01-05 10:30:00|8424.1|8414.1|8426.1|8416.1|8427.9|8417.9|8423.4|8413.4|107
1704450900000|2024-01-05 10:35:00|8426.4|8416.4|8424.9|8414.9|8428.4|8418.4|8423.9|8413.9|100
1704451200000|2024-01-05 10:40:00|8425.1|8415.1|8426.6|8416.6|8430.1|8420.1|8424.9|8414.9|82
1704451500000|2024-01-05 10:45:00|8426.9|8416.9|8427.6|8417.6|8428.9|8418.9|8425.6|8415.6|81
1704451800000|2024-01-05 10:50:00|8427.4|8417.4|8425.4|8415.4|8428.6|8418.6|8423.6|8413.6|115
1704452100000|2024-01-05 10:55:00|8425.6|8415.6|8433.4|8423.4|8433.6|8423.6|8424.4|8414.4|127
1704452400000|2024-01-05 11:00:00|8433.6|8423.6|8439.6|8429.6|8444.4|8434.4|8432.4|8422.4|119
1704452700000|2024-01-05 11:05:00|8439.4|8429.4|8434.6|8424.6|8440.1|8430.1|8434.6|8424.6|131
1704453000000|2024-01-05 11:10:00|8434.4|8424.4|8428.9|8418.9|8434.4|8424.4|8428.1|8418.1|130
1704453300000|2024-01-05 11:15:00|8429.1|8419.1|8431.4|8421.4|8432.9|8422.9|8428.6|8418.6|126
1704453600000|2024-01-05 11:20:00|8431.1|8421.1|8432.6|8422.6|8434.6|8424.6|8429.6|8419.6|78
1704453900000|2024-01-05 11:25:00|8433.4|8423.4|8428.9|8418.9|8433.4|8423.4|8427.4|8417.4|102
1704454200000|2024-01-05 11:30:00|8429.1|8419.1|8434.6|8424.6|8434.6|8424.6|8429.1|8419.1|97
1704454500000|2024-01-05 11:35:00|8434.9|8424.9|8440.9|8430.9|8442.1|8432.1|8434.9|8424.9|149
1704454800000|2024-01-05 11:40:00|8441.1|8431.1|8443.9|8433.9|8444.6|8434.6|8438.6|8428.6|118
1704455100000|2024-01-05 11:45:00|8443.6|8433.6|8444.6|8434.6|8445.6|8435.6|8441.6|8431.6|117
1704455400000|2024-01-05 11:50:00|8444.4|8434.4|8444.9|8434.9|8448.9|8438.9|8443.9|8433.9|95
1704455700000|2024-01-05 11:55:00|8445.1|8435.1|8446.1|8436.1|8447.9|8437.9|8444.9|8434.9|94
1704456000000|2024-01-05 12:00:00|8445.9|8435.9|8446.9|8436.9|8450.6|8440.6|8445.9|8435.9|145
1704456300000|2024-01-05 12:05:00|8447.1|8437.1|8446.6|8436.6|8450.1|8440.1|8446.1|8436.1|141
1704456600000|2024-01-05 12:10:00|8446.9|8436.9|8449.4|8439.4|8449.9|8439.9|8445.6|8435.6|141
1704456900000|2024-01-05 12:15:00|8449.1|8439.1|8452.6|8442.6|8453.9|8443.9|8447.9|8437.9|126
1704457200000|2024-01-05 12:20:00|8452.9|8442.9|8453.6|8443.6|8454.1|8444.1|8451.1|8441.1|99
1704457500000|2024-01-05 12:25:00|8453.4|8443.4|8458.9|8448.9|8460.6|8450.6|8451.6|8441.6|163
1704457800000|2024-01-05 12:30:00|8459.1|8449.1|8454.6|8444.6|8462.4|8452.4|8452.9|8442.9|196
1704458100000|2024-01-05 12:35:00|8454.4|8444.4|8456.9|8446.9|8457.6|8447.6|8453.1|8443.1|154
1704458400000|2024-01-05 12:40:00|8456.4|8446.4|8457.6|8447.6|8458.6|8448.6|8454.4|8444.4|94
1704458700000|2024-01-05 12:45:00|8457.4|8447.4|8453.4|8443.4|8458.9|8448.9|8451.6|8441.6|146
1704459000000|2024-01-05 12:50:00|8453.1|8443.1|8453.4|8443.4|8454.1|8444.1|8448.6|8438.6|132
1704459300000|2024-01-05 12:55:00|8452.9|8442.9|8452.1|8442.1|8455.4|8445.4|8451.1|8441.1|161
1704459600000|2024-01-05 13:00:00|8452.4|8442.4|8457.1|8447.1|8459.4|8449.4|8452.4|8442.4|441
1704459900000|2024-01-05 13:05:00|8457.4|8447.4|8463.4|8453.4|8463.4|8453.4|8454.1|8444.1|301
1704460200000|2024-01-05 13:10:00|8463.1|8453.1|8458.6|8448.6|8463.1|8453.1|8451.6|8441.6|347
1704460500000|2024-01-05 13:15:00|8457.6|8447.6|8451.1|8441.1|8457.6|8447.6|8450.6|8440.6|216
1704460800000|2024-01-05 13:20:00|8450.6|8440.6|8451.9|8441.9|8456.4|8446.4|8450.6|8440.6|371
1704461100000|2024-01-05 13:25:00|8452.1|8442.1|8454|8444|8457.3|8447.3|8449.6|8439.6|181
1704461400000|2024-01-05 13:30:00|8453.8|8443.8|8453.6|8433.6|8464.1|8453.5|8430.9|8410.9|738
1704461700000|2024-01-05 13:35:00|8453.4|8433.4|8440|8430|8458.1|8443.6|8431.8|8421.8|710
1704462000000|2024-01-05 13:40:00|8437|8427|8462.3|8452.3|8465.8|8455.8|8435|8425|702
1704462300000|2024-01-05 13:45:00|8461.3|8451.3|8459.8|8449.8|8466|8456|8448.1|8438.1|548
1704462600000|2024-01-05 13:50:00|8460.4|8450.4|8497.8|8487.8|8498.9|8488.9|8460.4|8450.4|586
1704462900000|2024-01-05 13:55:00|8497.9|8487.9|8491.8|8481.8|8499.3|8489.3|8488.8|8478.8|562
1704463200000|2024-01-05 14:00:00|8490.9|8480.9|8506.3|8496.3|8507.9|8497.9|8487.9|8477.9|580
1704463500000|2024-01-05 14:05:00|8506|8496|8484.4|8474.4|8508.6|8498.6|8484.4|8474.4|515
1704463800000|2024-01-05 14:10:00|8484.5|8474.5|8482.6|8472.6|8507.9|8497.9|8479.9|8469.9|566
1704464100000|2024-01-05 14:15:00|8482.8|8472.8|8481.4|8471.4|8488.6|8478.6|8478.6|8468.6|554
1704464400000|2024-01-05 14:20:00|8481.6|8471.6|8479.8|8469.8|8486.1|8476.1|8478.6|8468.6|363
1704464700000|2024-01-05 14:25:00|8479.3|8469.3|8484.1|8474.1|8489.6|8479.6|8476.6|8466.6|430
1704465000000|2024-01-05 14:30:00|8483.6|8473.6|8487.4|8477.4|8489.3|8479.3|8479.8|8469.8|583
1704465300000|2024-01-05 14:35:00|8487.6|8477.6|8477.4|8467.4|8487.6|8477.6|8477.4|8467.4|481
1704465600000|2024-01-05 14:40:00|8477.3|8467.3|8476|8466|8481.6|8471.6|8468|8458|549
1704465900000|2024-01-05 14:45:00|8475.8|8465.8|8477.9|8467.9|8486.6|8476.6|8475|8465|508
1704466200000|2024-01-05 14:50:00|8478|8468|8488.1|8478.1|8488.1|8478.1|8477.3|8467.3|461
1704466500000|2024-01-05 14:55:00|8488.4|8478.4|8487.9|8477.9|8496.5|8486.5|8487.1|8477.1|324
1704466800000|2024-01-05 15:00:00|8488.5|8478.5|8512|8502|8521.8|8511.8|8488.5|8478.5|668
1704467100000|2024-01-05 15:05:00|8512.6|8502.6|8520.3|8510.3|8520.3|8510.3|8503|8493|580
1704467400000|2024-01-05 15:10:00|8520.6|8510.6|8510|8500|8524.9|8514.9|8509.9|8499.9|548
1704467700000|2024-01-05 15:15:00|8510.1|8500.1|8507.1|8497.1|8513.1|8503.1|8502|8492|426
1704468000000|2024-01-05 15:20:00|8506.5|8496.5|8515.9|8505.9|8518.4|8508.4|8505.1|8495.1|409
1704468300000|2024-01-05 15:25:00|8516.5|8506.5|8500.1|8490.1|8518.1|8508.1|8498.8|8488.8|438
1704468600000|2024-01-05 15:30:00|8500.3|8490.3|8498.4|8488.4|8504.5|8494.5|8495.4|8485.4|415
1704468900000|2024-01-05 15:35:00|8498.1|8488.1|8499|8489|8505.1|8495.1|8493.1|8483.1|394
1704469200000|2024-01-05 15:40:00|8498.9|8488.9|8503.6|8493.6|8512.6|8502.6|8497.4|8487.4|420
1704469500000|2024-01-05 15:45:00|8503.5|8493.5|8492.9|8482.9|8507.6|8497.6|8491|8481|411
1704469800000|2024-01-05 15:50:00|8492.8|8482.8|8491.9|8481.9|8495.9|8485.9|8487.8|8477.8|387
1704470100000|2024-01-05 15:55:00|8491.6|8481.6|8487|8477|8491.9|8481.9|8486.1|8476.1|341
1704470400000|2024-01-05 16:00:00|8486.9|8476.9|8477.8|8467.8|8487|8477|8477.1|8467.1|336
1704470700000|2024-01-05 16:05:00|8477.6|8467.6|8481.9|8471.9|8482.6|8472.6|8475.6|8465.6|345
1704471000000|2024-01-05 16:10:00|8481.4|8471.4|8484.6|8474.6|8487.4|8477.4|8477.9|8467.9|342
1704471300000|2024-01-05 16:15:00|8484.4|8474.4|8473.3|8463.3|8486.9|8476.9|8472.5|8462.5|331
1704471600000|2024-01-05 16:20:00|8473.5|8463.5|8471.9|8461.9|8477.6|8467.6|8468.6|8458.6|407
1704471900000|2024-01-05 16:25:00|8473.1|8463.1|8468.9|8458.9|8473.1|8463.1|8466.3|8456.3|328
1704472200000|2024-01-05 16:30:00|8469.1|8459.1|8472.9|8462.9|8472.9|8462.9|8466.5|8456.5|339
1704472500000|2024-01-05 16:35:00|8473.4|8463.4|8473.9|8463.9|8476.1|8466.1|8471.1|8461.1|281
1704472800000|2024-01-05 16:40:00|8473.6|8463.6|8469.1|8459.1|8475|8465|8465.4|8455.4|276
1704473100000|2024-01-05 16:45:00|8468.5|8458.5|8469.9|8459.9|8470.6|8460.6|8464.9|8454.9|268
1704473400000|2024-01-05 16:50:00|8470|8460|8472.1|8462.1|8475.9|8465.9|8468.4|8458.4|251
1704473700000|2024-01-05 16:55:00|8472.4|8462.4|8468.4|8458.4|8472.6|8462.6|8466.4|8456.4|261
1704474000000|2024-01-05 17:00:00|8468.1|8458.1|8461.6|8451.6|8469.1|8459.1|8458.9|8448.9|213
1704474300000|2024-01-05 17:05:00|8461.4|8451.4|8447.6|8437.6|8461.4|8451.4|8446.9|8436.9|228
1704474600000|2024-01-05 17:10:00|8447.4|8437.4|8451.6|8441.6|8453.4|8443.4|8446.4|8436.4|257
1704474900000|2024-01-05 17:15:00|8451.4|8441.4|8441.6|8431.6|8451.4|8441.4|8437.9|8427.9|238
1704475200000|2024-01-05 17:20:00|8441.4|8431.4|8440.4|8430.4|8445.4|8435.4|8439.4|8429.4|214
1704475500000|2024-01-05 17:25:00|8440.1|8430.1|8433.6|8423.6|8443.4|8433.4|8433.4|8423.4|202
1704475800000|2024-01-05 17:30:00|8433.9|8423.9|8425.9|8415.9|8434.9|8424.9|8424.6|8414.6|194
1704476100000|2024-01-05 17:35:00|8425.6|8415.6|8425.1|8415.1|8433.1|8423.1|8417.9|8407.9|302
1704476400000|2024-01-05 17:40:00|8424.9|8414.9|8421.6|8411.6|8429.6|8419.6|8421.6|8411.6|245
1704476700000|2024-01-05 17:45:00|8421.9|8411.9|8419.6|8409.6|8425.9|8415.9|8418.6|8408.6|233
1704477000000|2024-01-05 17:50:00|8419.4|8409.4|8417.9|8407.9|8421.6|8411.6|8416.9|8406.9|158
1704477300000|2024-01-05 17:55:00|8417.6|8407.6|8409|8399|8422|8412|8406.3|8396.3|196
1704477600000|2024-01-05 18:00:00|8409.4|8399.4|8408.1|8398.1|8410.5|8400.5|8405.4|8395.4|234
1704477900000|2024-01-05 18:05:00|8407.9|8397.9|8409.9|8399.9|8415|8405|8407.1|8397.1|210
1704478200000|2024-01-05 18:10:00|8409.6|8399.6|8409.6|8399.6|8411.9|8401.9|8408.8|8398.8|170
1704478500000|2024-01-05 18:15:00|8410|8400|8407|8397|8410.5|8400.5|8405.8|8395.8|198
1704478800000|2024-01-05 18:20:00|8407.1|8397.1|8408.6|8398.6|8410|8400|8406.8|8396.8|114
1704479100000|2024-01-05 18:25:00|8408.5|8398.5|8418.1|8408.1|8418.1|8408.1|8408.5|8398.5|224
1704479400000|2024-01-05 18:30:00|8418.4|8408.4|8418.3|8408.3|8421.9|8411.9|8415.1|8405.1|204
1704479700000|2024-01-05 18:35:00|8418.5|8408.5|8424|8414|8425.6|8415.6|8418.5|8408.5|93
1704480000000|2024-01-05 18:40:00|8424.3|8414.3|8420.1|8410.1|8426.3|8416.3|8420|8410|137
1704480300000|2024-01-05 18:45:00|8420.3|8410.3|8422.3|8412.3|8426.4|8416.4|8420.3|8410.3|139
1704480600000|2024-01-05 18:50:00|8422.1|8412.1|8425.4|8415.4|8426.8|8416.8|8421.3|8411.3|124
1704480900000|2024-01-05 18:55:00|8425.1|8415.1|8426|8406|8427.9|8415.1|8420.3|8400.3|55
1704675600000|2024-01-08 01:00:00|8449.6|8439.6|8452.4|8442.4|8453.9|8443.9|8447|8437|207
1704675900000|2024-01-08 01:05:00|8452.1|8442.1|8454.3|8444.3|8455|8445|8449.9|8439.9|263
1704676200000|2024-01-08 01:10:00|8454.1|8444.1|8456.1|8446.1|8456.4|8446.4|8451.9|8441.9|171
1704676500000|2024-01-08 01:15:00|8456|8446|8462.8|8452.8|8462.8|8452.8|8453.3|8443.3|237
1704676800000|2024-01-08 01:20:00|8463.1|8453.1|8459.5|8449.5|8463.9|8453.9|8459|8449|218
1704677100000|2024-01-08 01:25:00|8460.3|8450.3|8463.1|8453.1|8464.1|8454.1|8458.3|8448.3|215
1704677400000|2024-01-08 01:30:00|8462.8|8452.8|8464.5|8454.5|8466.3|8456.3|8460.5|8450.5|249
1704677700000|2024-01-08 01:35:00|8464.6|8454.6|8466.4|8456.4|8467.1|8457.1|8462.5|8452.5|240
1704678000000|2024-01-08 01:40:00|8466.1|8456.1|8464.6|8454.6|8466.6|8456.6|8461.9|8451.9|289
1704678300000|2024-01-08 01:45:00|8465.4|8455.4|8460.6|8450.6|8468.1|8458.1|8460.4|8450.4|276
1704678600000|2024-01-08 01:50:00|8459.4|8449.4|8456.4|8446.4|8460.9|8450.9|8455.1|8445.1|203
1704678900000|2024-01-08 01:55:00|8456.9|8446.9|8452.4|8442.4|8456.9|8446.9|8451.4|8441.4|276
1704679200000|2024-01-08 02:00:00|8452.1|8442.1|8448.8|8438.8|8454.5|8444.5|8446.9|8436.9|303
1704679500000|2024-01-08 02:05:00|8449.4|8439.4|8448.4|8438.4|8451.8|8441.8|8445.5|8435.5|289
1704679800000|2024-01-08 02:10:00|8448.1|8438.1|8443.6|8433.6|8448.5|8438.5|8442.9|8432.9|277
1704680100000|2024-01-08 02:15:00|8443.9|8433.9|8441.5|8431.5|8443.9|8433.9|8436.4|8426.4|157
1704680400000|2024-01-08 02:20:00|8441.6|8431.6|8440.4|8430.4|8443.1|8433.1|8438.4|8428.4|148
1704680700000|2024-01-08 02:25:00|8440.5|8430.5|8439.9|8429.9|8442.4|8432.4|8437.9|8427.9|135
1704681000000|2024-01-08 02:30:00|8440.1|8430.1|8445.4|8435.4|8445.8|8435.8|8440|8430|287
1704681300000|2024-01-08 02:35:00|8445.1|8435.1|8446|8436|8446.5|8436.5|8442.1|8432.1|179
1704681600000|2024-01-08 02:40:00|8445.8|8435.8|8447.5|8437.5|8447.8|8437.8|8442.8|8432.8|206
1704681900000|2024-01-08 02:45:00|8447.3|8437.3|8449.8|8439.8|8451.3|8441.3|8446|8436|161
1704682200000|2024-01-08 02:50:00|8449.3|8439.3|8444.1|8434.1|8450.6|8440.6|8442.9|8432.9|221
1704682500000|2024-01-08 02:55:00|8444.4|8434.4|8444|8434|8446.1|8436.1|8441.6|8431.6|213
1704682800000|2024-01-08 03:00:00|8443.8|8433.8|8437.9|8427.9|8443.8|8433.8|8436.4|8426.4|262
1704683100000|2024-01-08 03:05:00|8438|8428|8439.8|8429.8|8440.6|8430.6|8437.5|8427.5|170
1704683400000|2024-01-08 03:10:00|8439.5|8429.5|8441.4|8431.4|8442.3|8432.3|8437.8|8427.8|194
1704683700000|2024-01-08 03:15:00|8441.1|8431.1|8444.9|8434.9|8445.3|8435.3|8440.5|8430.5|204
1704684000000|2024-01-08 03:20:00|8445|8435|8439.3|8429.3|8445|8435|8439.3|8429.3|234
1704684300000|2024-01-08 03:25:00|8439.5|8429.5|8442.5|8432.5|8444|8434|8439.3|8429.3|158
1704684600000|2024-01-08 03:30:00|8442.3|8432.3|8437.5|8427.5|8442.3|8432.3|8436.6|8426.6|63
1704684900000|2024-01-08 03:35:00|8437.3|8427.3|8432|8422|8437.3|8427.3|8428.1|8418.1|85
1704685200000|2024-01-08 03:40:00|8431.3|8421.3|8429.6|8419.6|8431.6|8421.6|8427|8417|112
1704685500000|2024-01-08 03:45:00|8429.9|8419.9|8430.4|8420.4|8433.4|8423.4|8429.5|8419.5|79
1704685800000|2024-01-08 03:50:00|8430|8420|8425|8415|8432.3|8422.3|8424.6|8414.6|114
1704686100000|2024-01-08 03:55:00|8424.8|8414.8|8428.8|8418.8|8429.6|8419.6|8424.8|8414.8|79
1704686400000|2024-01-08 04:00:00|8429|8419|8426.4|8416.4|8429|8419|8425.6|8415.6|57
1704686700000|2024-01-08 04:05:00|8426.3|8416.3|8427.6|8417.6|8427.6|8417.6|8424.4|8414.4|59
1704687000000|2024-01-08 04:10:00|8428|8418|8427.8|8417.8|8428.5|8418.5|8426|8416|61
1704687300000|2024-01-08 04:15:00|8428|8418|8430.1|8420.1|8431.6|8421.6|8428|8418|71
1704687600000|2024-01-08 04:20:00|8430.5|8420.5|8430.1|8420.1|8431.4|8421.4|8429.5|8419.5|47
1704687900000|2024-01-08 04:25:00|8430.4|8420.4|8430.8|8420.8|8431.6|8421.6|8428.9|8418.9|44
1704688200000|2024-01-08 04:30:00|8429.8|8419.8|8430.1|8420.1|8430.9|8420.9|8429.6|8419.6|36
1704688500000|2024-01-08 04:35:00|8430.3|8420.3|8431.8|8421.8|8432|8422|8428.6|8418.6|28
1704688800000|2024-01-08 04:40:00|8432|8422|8431|8421|8433.3|8423.3|8430.3|8420.3|50
1704689100000|2024-01-08 04:45:00|8430.8|8420.8|8431.8|8421.8|8432.5|8422.5|8430|8420|37
1704689400000|2024-01-08 04:50:00|8431.6|8421.6|8429.5|8419.5|8431.6|8421.6|8428.3|8418.3|57
1704689700000|2024-01-08 04:55:00|8428.8|8418.8|8429.6|8419.6|8430.3|8420.3|8428.8|8418.8|46
1704690000000|2024-01-08 05:00:00|8429|8419|8431|8421|8431.5|8421.5|8427|8417|95
1704690300000|2024-01-08 05:05:00|8430.9|8420.9|8432.5|8422.5|8432.5|8422.5|8428.4|8418.4|97
1704690600000|2024-01-08 05:10:00|8432.3|8422.3|8430.1|8420.1|8432.5|8422.5|8428.8|8418.8|63
1704690900000|2024-01-08 05:15:00|8430.4|8420.4|8435.5|8425.5|8435.5|8425.5|8430.3|8420.3|76
1704691200000|2024-01-08 05:20:00|8435.3|8425.3|8435.4|8425.4|8436.3|8426.3|8434|8424|55
1704691500000|2024-01-08 05:25:00|8435|8425|8433.9|8423.9|8435.9|8425.9|8433.8|8423.8|62
1704691800000|2024-01-08 05:30:00|8433.5|8423.5|8434.9|8424.9|8436.8|8426.8|8429.9|8419.9|218
1704692100000|2024-01-08 05:35:00|8435.3|8425.3|8432.3|8422.3|8436.5|8426.5|8431.4|8421.4|225
1704692400000|2024-01-08 05:40:00|8432.6|8422.6|8430.6|8420.6|8434.1|8424.1|8428.1|8418.1|234
1704692700000|2024-01-08 05:45:00|8430.1|8420.1|8427.6|8417.6|8430.1|8420.1|8424.4|8414.4|187
1704693000000|2024-01-08 05:50:00|8427.4|8417.4|8432.3|8422.3|8433.5|8423.5|8427.1|8417.1|130
1704693300000|2024-01-08 05:55:00|8432.1|8422.1|8439.3|8429.3|8442|8432|8431.9|8421.9|192
1704693600000|2024-01-08 06:00:00|8439.1|8429.1|8440.8|8430.8|8441.9|8431.9|8436.5|8426.5|196
1704693900000|2024-01-08 06:05:00|8440.6|8430.6|8448.3|8438.3|8449.8|8439.8|8440.3|8430.3|250
1704694200000|2024-01-08 06:10:00|8448|8438|8449.1|8439.1|8450.1|8440.1|8446.3|8436.3|170
1704694500000|2024-01-08 06:15:00|8449.5|8439.5|8451.8|8441.8|8452.5|8442.5|8448.8|8438.8|134
1704694800000|2024-01-08 06:20:00|8451.5|8441.5|8451.5|8441.5|8452.5|8442.5|8447.8|8437.8|135
1704695100000|2024-01-08 06:25:00|8451.3|8441.3|8453.9|8443.9|8455.9|8445.9|8451.3|8441.3|159
1704695400000|2024-01-08 06:30:00|8453.1|8443.1|8450.1|8440.1|8453.9|8443.9|8450.1|8440.1|123
1704695700000|2024-01-08 06:35:00|8450.4|8440.4|8446.3|8436.3|8451.5|8441.5|8445.6|8435.6|158
1704696000000|2024-01-08 06:40:00|8446.4|8436.4|8448|8438|8448.5|8438.5|8445.8|8435.8|142
1704696300000|2024-01-08 06:45:00|8448.3|8438.3|8448.8|8438.8|8450.8|8440.8|8447.1|8437.1|203
1704696600000|2024-01-08 06:50:00|8449|8439|8450.9|8440.9|8451.1|8441.1|8446.4|8436.4|143
1704696900000|2024-01-08 06:55:00|8451|8441|8454.5|8444.5|8455.3|8445.3|8449.8|8439.8|193
1704697200000|2024-01-08 07:00:00|8454.8|8444.8|8447.3|8437.3|8454.8|8444.8|8446|8436|145
1704697500000|2024-01-08 07:05:00|8447|8437|8448.3|8438.3|8452.5|8442.5|8445.8|8435.8|144
1704697800000|2024-01-08 07:10:00|8448.4|8438.4|8449.1|8439.1|8451.8|8441.8|8445.6|8435.6|124
1704698100000|2024-01-08 07:15:00|8449|8439|8441|8431|8450.8|8440.8|8440.5|8430.5|146
1704698400000|2024-01-08 07:20:00|8440.5|8430.5|8432.8|8422.8|8443.8|8433.8|8431.4|8421.4|159
1704698700000|2024-01-08 07:25:00|8432.6|8422.6|8430.3|8420.3|8433.4|8423.4|8428.1|8418.1|163
1704699000000|2024-01-08 07:30:00|8430.5|8420.5|8426.9|8416.9|8431.5|8421.5|8421.4|8411.4|160
1704699300000|2024-01-08 07:35:00|8427.5|8417.5|8426.6|8416.6|8428.8|8418.8|8423.4|8413.4|141
1704699600000|2024-01-08 07:40:00|8426.4|8416.4|8425.8|8415.8|8426.9|8416.9|8421.8|8411.8|150
1704699900000|2024-01-08 07:45:00|8426.3|8416.3|8440.3|8430.3|8442.8|8432.8|8425.8|8415.8|185
1704700200000|2024-01-08 07:50:00|8440.1|8430.1|8441.5|8431.5|8444.3|8434.3|8432.5|8422.5|192
1704700500000|2024-01-08 07:55:00|8441.8|8431.8|8435.4|8425.4|8443.4|8433.4|8435.4|8425.4|135
1704700800000|2024-01-08 08:00:00|8433.1|8423.1|8425.6|8415.6|8437.8|8427.8|8423.9|8413.9|236
1704701100000|2024-01-08 08:05:00|8425.4|8415.4|8426.9|8416.9|8426.9|8416.9|8417.9|8407.9|207
1704701400000|2024-01-08 08:10:00|8427.1|8417.1|8421.9|8411.9|8433.6|8423.6|8420.4|8410.4|231
1704701700000|2024-01-08 08:15:00|8421.6|8411.6|8427.3|8417.3|8428.6|8418.6|8421.4|8411.4|219
1704702000000|2024-01-08 08:20:00|8427.5|8417.5|8428.1|8418.1|8433.5|8423.5|8423.6|8413.6|196
1704702300000|2024-01-08 08:25:00|8428.4|8418.4|8415.9|8405.9|8428.4|8418.4|8415.6|8405.6|217
1704702600000|2024-01-08 08:30:00|8415.6|8405.6|8420.1|8410.1|8421.1|8411.1|8407.9|8397.9|195
1704702900000|2024-01-08 08:35:00|8420.4|8410.4|8416.4|8406.4|8420.6|8410.6|8412.9|8402.9|171
1704703200000|2024-01-08 08:40:00|8416.1|8406.1|8406.9|8396.9|8417.4|8407.4|8406.1|8396.1|185
1704703500000|2024-01-08 08:45:00|8407.1|8397.1|8396.6|8386.6|8407.1|8397.1|8393.8|8383.8|199
1704703800000|2024-01-08 08:50:00|8396.1|8386.1|8393.1|8383.1|8396.4|8386.4|8392.6|8382.6|186
1704704100000|2024-01-08 08:55:00|8393.4|8383.4|8384.9|8374.9|8394.9|8384.9|8383.6|8373.6|159
1704704400000|2024-01-08 09:00:00|8385.1|8375.1|8386.6|8376.6|8389.6|8379.6|8382.9|8372.9|222
1704704700000|2024-01-08 09:05:00|8386.4|8376.4|8390.6|8380.6|8393.4|8383.4|8386.1|8376.1|187
1704705000000|2024-01-08 09:10:00|8390.4|8380.4|8393.4|8383.4|8393.9|8383.9|8386.9|8376.9|148
1704705300000|2024-01-08 09:15:00|8393.1|8383.1|8389.9|8379.9|8393.6|8383.6|8388.1|8378.1|169
1704705600000|2024-01-08 09:20:00|8389.6|8379.6|8389.9|8379.9|8391.4|8381.4|8385.9|8375.9|154
1704705900000|2024-01-08 09:25:00|8390.1|8380.1|8391.1|8381.1|8393.4|8383.4|8389.6|8379.6|101
1704706200000|2024-01-08 09:30:00|8390.9|8380.9|8390.1|8380.1|8391.9|8381.9|8386.9|8376.9|179
1704706500000|2024-01-08 09:35:00|8389.9|8379.9|8393.1|8383.1|8396.9|8386.9|8388.6|8378.6|132
1704706800000|2024-01-08 09:40:00|8393.4|8383.4|8399.1|8389.1|8399.1|8389.1|8392.6|8382.6|140
1704707100000|2024-01-08 09:45:00|8398.9|8388.9|8405.1|8395.1|8407.6|8397.6|8398.1|8388.1|175
1704707400000|2024-01-08 09:50:00|8404.9|8394.9|8405.9|8395.9|8407.4|8397.4|8403.1|8393.1|156
1704707700000|2024-01-08 09:55:00|8405.6|8395.6|8401.1|8391.1|8407.1|8397.1|8398.6|8388.6|129
1704708000000|2024-01-08 10:00:00|8401.4|8391.4|8406.6|8396.6|8406.6|8396.6|8400.6|8390.6|113
1704708300000|2024-01-08 10:05:00|8406.4|8396.4|8401.4|8391.4|8406.9|8396.9|8400.4|8390.4|135
1704708600000|2024-01-08 10:10:00|8401.6|8391.6|8392.6|8382.6|8401.9|8391.9|8389.6|8379.6|172
1704708900000|2024-01-08 10:15:00|8392.4|8382.4|8394.4|8384.4|8396.1|8386.1|8390.6|8380.6|166
1704709200000|2024-01-08 10:20:00|8394.1|8384.1|8395.6|8385.6|8396.4|8386.4|8392.4|8382.4|125
1704709500000|2024-01-08 10:25:00|8394.9|8384.9|8394.6|8384.6|8397.9|8387.9|8392.1|8382.1|110
1704709800000|2024-01-08 10:30:00|8394.9|8384.9|8402.6|8392.6|8402.9|8392.9|8393.6|8383.6|154
1704710100000|2024-01-08 10:35:00|8402.4|8392.4|8397.9|8387.9|8403.4|8393.4|8396.9|8386.9|145
1704710400000|2024-01-08 10:40:00|8398.1|8388.1|8396.6|8386.6|8401.9|8391.9|8394.9|8384.9|166
1704710700000|2024-01-08 10:45:00|8396.9|8386.9|8399.6|8389.6|8401.6|8391.6|8396.4|8386.4|128
1704711000000|2024-01-08 10:50:00|8399.4|8389.4|8400.4|8390.4|8402.6|8392.6|8397.4|8387.4|92
1704711300000|2024-01-08 10:55:00|8400.6|8390.6|8396.6|8386.6|8401.9|8391.9|8394.1|8384.1|103
1704711600000|2024-01-08 11:00:00|8397.4|8387.4|8395.9|8385.9|8398.4|8388.4|8393.9|8383.9|84
1704711900000|2024-01-08 11:05:00|8395.6|8385.6|8394.4|8384.4|8395.6|8385.6|8391.1|8381.1|111
1704712200000|2024-01-08 11:10:00|8394.1|8384.1|8398.6|8388.6|8398.6|8388.6|8391.1|8381.1|130
1704712500000|2024-01-08 11:15:00|8398.4|8388.4|8396.6|8386.6|8402.9|8392.9|8392.6|8382.6|178
1704712800000|2024-01-08 11:20:00|8396.4|8386.4|8397.6|8387.6|8402.9|8392.9|8396.4|8386.4|147
1704713100000|2024-01-08 11:25:00|8397.4|8387.4|8397.4|8387.4|8398.9|8388.9|8395.4|8385.4|125
1704713400000|2024-01-08 11:30:00|8397.6|8387.6|8398.9|8388.9|8402.4|8392.4|8397.1|8387.1|168
1704713700000|2024-01-08 11:35:00|8399.1|8389.1|8403.6|8393.6|8407.4|8397.4|8396.6|8386.6|160
1704714000000|2024-01-08 11:40:00|8403.9|8393.9|8403.1|8393.1|8407.1|8397.1|8401.1|8391.1|150
1704714300000|2024-01-08 11:45:00|8403.4|8393.4|8400.1|8390.1|8404.4|8394.4|8398.9|8388.9|130
1704714600000|2024-01-08 11:50:00|8400.4|8390.4|8402.1|8392.1|8404.9|8394.9|8400.4|8390.4|138
1704714900000|2024-01-08 11:55:00|8401.9|8391.9|8401.6|8391.6|8404.4|8394.4|8399.4|8389.4|132
1704715200000|2024-01-08 12:00:00|8402.9|8392.9|8402.4|8392.4|8404.9|8394.9|8400.4|8390.4|106
1704715500000|2024-01-08 12:05:00|8402.6|8392.6|8403.1|8393.1|8404.6|8394.6|8399.4|8389.4|120
1704715800000|2024-01-08 12:10:00|8403.4|8393.4|8403.6|8393.6|8405.1|8395.1|8400.6|8390.6|142
1704716100000|2024-01-08 12:15:00|8403.9|8393.9|8408.9|8398.9|8410.6|8400.6|8403.9|8393.9|111
1704716400000|2024-01-08 12:20:00|8409.4|8399.4|8407.1|8397.1|8410.4|8400.4|8404.4|8394.4|103
1704716700000|2024-01-08 12:25:00|8407.4|8397.4|8409.9|8399.9|8411.6|8401.6|8406.6|8396.6|128
1704717000000|2024-01-08 12:30:00|8409.6|8399.6|8405.6|8395.6|8412.9|8402.9|8402.9|8392.9|190
1704717300000|2024-01-08 12:35:00|8406.4|8396.4|8406.4|8396.4|8407.9|8397.9|8403.4|8393.4|130
1704717600000|2024-01-08 12:40:00|8406.1|8396.1|8405.9|8395.9|8407.4|8397.4|8404.6|8394.6|78
1704717900000|2024-01-08 12:45:00|8405.6|8395.6|8410.4|8400.4|8411.1|8401.1|8404.6|8394.6|157
1704718200000|2024-01-08 12:50:00|8410.1|8400.1|8410.9|8400.9|8412.6|8402.6|8408.9|8398.9|135
1704718500000|2024-01-08 12:55:00|8410.6|8400.6|8414.6|8404.6|8416.1|8406.1|8410.1|8400.1|201
1704718800000|2024-01-08 13:00:00|8414.1|8404.1|8422.9|8412.9|8423.4|8413.4|8414.1|8404.1|585
1704719100000|2024-01-08 13:05:00|8422.6|8412.6|8419.1|8409.1|8425.1|8415.1|8417.4|8407.4|252
1704719400000|2024-01-08 13:10:00|8417.6|8407.6|8410.9|8400.9|8419.1|8409.1|8410.6|8400.6|429
1704719700000|2024-01-08 13:15:00|8411.1|8401.1|8413.1|8403.1|8415.1|8405.1|8409.9|8399.9|292
1704720000000|2024-01-08 13:20:00|8413.4|8403.4|8414.6|8404.6|8420.6|8410.6|8412.4|8402.4|292
1704720300000|2024-01-08 13:25:00|8414.4|8404.4|8412.4|8402.4|8416.6|8406.6|8411.9|8401.9|253
1704720600000|2024-01-08 13:30:00|8412.9|8402.9|8407.4|8397.4|8413.9|8403.9|8406.1|8396.1|325
1704720900000|2024-01-08 13:35:00|8406.9|8396.9|8416.1|8406.1|8418.4|8408.4|8406.9|8396.9|301
1704721200000|2024-01-08 13:40:00|8415.9|8405.9|8421.1|8411.1|8421.1|8411.1|8414.6|8404.6|204
1704721500000|2024-01-08 13:45:00|8421.4|8411.4|8411.9|8401.9|8423.4|8413.4|8410.9|8400.9|256
1704721800000|2024-01-08 13:50:00|8411.6|8401.6|8416.9|8406.9|8419.4|8409.4|8411.4|8401.4|240
1704722100000|2024-01-08 13:55:00|8416.6|8406.6|8422.1|8412.1|8423.6|8413.6|8415.6|8405.6|195
1704722400000|2024-01-08 14:00:00|8421.1|8411.1|8427.9|8417.9|8435.9|8425.9|8420.1|8410.1|328
1704722700000|2024-01-08 14:05:00|8427.4|8417.4|8433.4|8423.4|8434.9|8424.9|8425.1|8415.1|252
1704723000000|2024-01-08 14:10:00|8433.1|8423.1|8425.9|8415.9|8436.6|8426.6|8425.4|8415.4|207
1704723300000|2024-01-08 14:15:00|8426.1|8416.1|8427.1|8417.1|8429.6|8419.6|8423.9|8413.9|251
1704723600000|2024-01-08 14:20:00|8427.4|8417.4|8421.4|8411.4|8428.9|8418.9|8420.9|8410.9|212
1704723900000|2024-01-08 14:25:00|8421.6|8411.6|8423.1|8413.1|8425.1|8415.1|8420.9|8410.9|209
1704724200000|2024-01-08 14:30:00|8422.9|8412.9|8416.6|8406.6|8422.9|8412.9|8411.4|8401.4|424
1704724500000|2024-01-08 14:35:00|8416.9|8406.9|8411.6|8401.6|8420.4|8410.4|8408.1|8398.1|439
1704724800000|2024-01-08 14:40:00|8412.4|8402.4|8409.9|8399.9|8413.1|8403.1|8407.6|8397.6|419
1704725100000|2024-01-08 14:45:00|8410.1|8400.1|8408.1|8398.1|8412.1|8402.1|8403.1|8393.1|433
1704725400000|2024-01-08 14:50:00|8408.4|8398.4|8410.4|8400.4|8412.9|8402.9|8404.1|8394.1|356
1704725700000|2024-01-08 14:55:00|8410.1|8400.1|8422.1|8412.1|8423.6|8413.6|8404.9|8394.9|339
1704726000000|2024-01-08 15:00:00|8423.6|8413.6|8431.9|8421.9|8433.3|8423.3|8418.5|8408.5|379
1704726300000|2024-01-08 15:05:00|8432.8|8422.8|8443.1|8433.1|8446.9|8436.9|8432.5|8422.5|437
1704726600000|2024-01-08 15:10:00|8443.4|8433.4|8440.4|8430.4|8454.1|8444.1|8440.1|8430.1|354
1704726900000|2024-01-08 15:15:00|8440.9|8430.9|8445.6|8435.6|8451.1|8441.1|8439.6|8429.6|341
1704727200000|2024-01-08 15:20:00|8445.9|8435.9|8433.9|8423.9|8445.9|8435.9|8430.6|8420.6|317
1704727500000|2024-01-08 15:25:00|8433.6|8423.6|8437.4|8427.4|8440.1|8430.1|8431.6|8421.6|210
1704727800000|2024-01-08 15:30:00|8437.6|8427.6|8443.4|8433.4|8449.9|8439.9|8437.4|8427.4|291
1704728100000|2024-01-08 15:35:00|8443.1|8433.1|8439.4|8429.4|8445.1|8435.1|8435.6|8425.6|253
1704728400000|2024-01-08 15:40:00|8439.6|8429.6|8447.1|8437.1|8448.4|8438.4|8437.9|8427.9|239
1704728700000|2024-01-08 15:45:00|8446.9|8436.9|8458.4|8448.4|8459.4|8449.4|8443.4|8433.4|325
1704729000000|2024-01-08 15:50:00|8459.1|8449.1|8461.9|8451.9|8465.6|8455.6|8458.9|8448.9|329
1704729300000|2024-01-08 15:55:00|8462.1|8452.1|8455.1|8445.1|8466.1|8456.1|8453.6|8443.6|319
1704729600000|2024-01-08 16:00:00|8455.9|8445.9|8447.1|8437.1|8460.4|8450.4|8446.6|8436.6|252
1704729900000|2024-01-08 16:05:00|8446.9|8436.9|8446.1|8436.1|8452.6|8442.6|8445.6|8435.6|289
1704730200000|2024-01-08 16:10:00|8446.4|8436.4|8443.6|8433.6|8449.1|8439.1|8443.4|8433.4|230
1704730500000|2024-01-08 16:15:00|8443.9|8433.9|8439.1|8429.1|8444.9|8434.9|8438.1|8428.1|251
1704730800000|2024-01-08 16:20:00|8439.4|8429.4|8438.6|8428.6|8441.4|8431.4|8437.1|8427.1|254
1704731100000|2024-01-08 16:25:00|8438.4|8428.4|8438.9|8428.9|8441.4|8431.4|8436.6|8426.6|217
1704731400000|2024-01-08 16:30:00|8439.1|8429.1|8441.9|8431.9|8443.6|8433.6|8436.6|8426.6|179
1704731700000|2024-01-08 16:35:00|8441.6|8431.6|8442.6|8432.6|8446.6|8436.6|8438.6|8428.6|160
1704732000000|2024-01-08 16:40:00|8442.9|8432.9|8451.9|8441.9|8457.9|8447.9|8442.6|8432.6|154
1704732300000|2024-01-08 16:45:00|8451.6|8441.6|8447.9|8437.9|8458.6|8448.6|8446.4|8436.4|187
1704732600000|2024-01-08 16:50:00|8448.1|8438.1|8447.1|8437.1|8450.6|8440.6|8444.1|8434.1|167
1704732900000|2024-01-08 16:55:00|8447.4|8437.4|8448.6|8438.6|8452.4|8442.4|8446.6|8436.6|158
1704733200000|2024-01-08 17:00:00|8448.4|8438.4|8446.1|8436.1|8449.9|8439.9|8445.4|8435.4|187
1704733500000|2024-01-08 17:05:00|8445.9|8435.9|8444.6|8434.6|8448.4|8438.4|8443.4|8433.4|137
1704733800000|2024-01-08 17:10:00|8444.9|8434.9|8442.1|8432.1|8447.4|8437.4|8439.1|8429.1|105
1704734100000|2024-01-08 17:15:00|8441.9|8431.9|8434.6|8424.6|8444.4|8434.4|8434.4|8424.4|99
1704734400000|2024-01-08 17:20:00|8435.1|8425.1|8429.9|8419.9|8436.1|8426.1|8428.4|8418.4|120
1704734700000|2024-01-08 17:25:00|8430.1|8420.1|8432.9|8422.9|8432.9|8422.9|8428.6|8418.6|94
1704735000000|2024-01-08 17:30:00|8432.6|8422.6|8432.6|8422.6|8433.1|8423.1|8430.1|8420.1|100
1704735300000|2024-01-08 17:35:00|8432.4|8422.4|8432.6|8422.6|8436.6|8426.6|8431.1|8421.1|102
1704735600000|2024-01-08 17:40:00|8432.4|8422.4|8430.6|8420.6|8434.6|8424.6|8430.4|8420.4|77
1704735900000|2024-01-08 17:45:00|8430.9|8420.9|8428.4|8418.4|8433.1|8423.1|8427.4|8417.4|84
1704736200000|2024-01-08 17:50:00|8428.9|8418.9|8430.1|8420.1|8433.4|8423.4|8428.1|8418.1|82
1704736500000|2024-01-08 17:55:00|8430.4|8420.4|8430.5|8420.5|8432.6|8422.6|8427.1|8417.1|153
1704736800000|2024-01-08 18:00:00|8430.1|8420.1|8439|8429|8441.3|8431.3|8430.1|8420.1|98
1704737100000|2024-01-08 18:05:00|8438.8|8428.8|8440|8430|8441.3|8431.3|8434.8|8424.8|124
1704737400000|2024-01-08 18:10:00|8439.8|8429.8|8440.5|8430.5|8441.3|8431.3|8438.8|8428.8|69
1704737700000|2024-01-08 18:15:00|8440.8|8430.8|8440.1|8430.1|8441.6|8431.6|8438.9|8428.9|62
1704738000000|2024-01-08 18:20:00|8440.3|8430.3|8439|8429|8441.5|8431.5|8438.1|8428.1|50
1704738300000|2024-01-08 18:25:00|8439.1|8429.1|8437.3|8427.3|8439.4|8429.4|8436.6|8426.6|42
1704738600000|2024-01-08 18:30:00|8437.4|8427.4|8441.5|8431.5|8441.5|8431.5|8436.3|8426.3|61
1704738900000|2024-01-08 18:35:00|8441.1|8431.1|8438.3|8428.3|8441.9|8431.9|8436|8426|67
1704739200000|2024-01-08 18:40:00|8438.6|8428.6|8440|8430|8440.3|8430.3|8437.1|8427.1|65
1704739500000|2024-01-08 18:45:00|8439.9|8429.9|8438.5|8428.5|8440.3|8430.3|8438.3|8428.3|53
1704739800000|2024-01-08 18:50:00|8438.6|8428.6|8443.1|8433.1|8443.3|8433.3|8438.1|8428.1|90
1704740100000|2024-01-08 18:55:00|8442.6|8432.6|8446|8426|8446|8432.6|8436.4|8419.4|41
1704762000000|2024-01-09 01:00:00|8465.5|8455.5|8465.1|8455.1|8466.8|8456.8|8462.4|8452.4|124
1704762300000|2024-01-09 01:05:00|8464.6|8454.6|8459.3|8449.3|8465.9|8455.9|8458|8448|185
1704762600000|2024-01-09 01:10:00|8459.4|8449.4|8457.3|8447.3|8459.5|8449.5|8454.3|8444.3|175
1704762900000|2024-01-09 01:15:00|8457.8|8447.8|8457.3|8447.3|8459.6|8449.6|8454.5|8444.5|251
1704763200000|2024-01-09 01:20:00|8457.5|8447.5|8461.8|8451.8|8462.1|8452.1|8456.8|8446.8|149
1704763500000|2024-01-09 01:25:00|8461.9|8451.9|8464.3|8454.3|8464.8|8454.8|8460.3|8450.3|193
1704763800000|2024-01-09 01:30:00|8464|8454|8465.8|8455.8|8467.1|8457.1|8460.9|8450.9|284
1704764100000|2024-01-09 01:35:00|8465.9|8455.9|8463.3|8453.3|8467.1|8457.1|8462.8|8452.8|236
1704764400000|2024-01-09 01:40:00|8463.4|8453.4|8465.5|8455.5|8467.3|8457.3|8462.8|8452.8|247
1704764700000|2024-01-09 01:45:00|8465.8|8455.8|8461.5|8451.5|8465.8|8455.8|8460.9|8450.9|172
1704765000000|2024-01-09 01:50:00|8461.3|8451.3|8462.9|8452.9|8463.8|8453.8|8460.3|8450.3|156
1704765300000|2024-01-09 01:55:00|8462.6|8452.6|8463.5|8453.5|8463.5|8453.5|8458.5|8448.5|121
1704765600000|2024-01-09 02:00:00|8462.9|8452.9|8468.4|8458.4|8470.8|8460.8|8462.5|8452.5|233
1704765900000|2024-01-09 02:05:00|8468.3|8458.3|8468.3|8458.3|8470.8|8460.8|8467|8457|201
1704766200000|2024-01-09 02:10:00|8468|8458|8471.6|8461.6|8472.5|8462.5|8465|8455|265
1704766500000|2024-01-09 02:15:00|8471.9|8461.9|8473.3|8463.3|8474.5|8464.5|8469|8459|180
1704766800000|2024-01-09 02:20:00|8473.5|8463.5|8487.3|8477.3|8487.9|8477.9|8473|8463|175
1704767100000|2024-01-09 02:25:00|8486.8|8476.8|8481.3|8471.3|8488|8478|8481.1|8471.1|135
1704767400000|2024-01-09 02:30:00|8481|8471|8480.1|8470.1|8481.9|8471.9|8475.8|8465.8|261
1704767700000|2024-01-09 02:35:00|8480.4|8470.4|8479.6|8469.6|8482.3|8472.3|8477|8467|196
1704768000000|2024-01-09 02:40:00|8479.5|8469.5|8476.9|8466.9|8479.9|8469.9|8476|8466|139
1704768300000|2024-01-09 02:45:00|8477|8467|8475.8|8465.8|8479.4|8469.4|8475.5|8465.5|183
1704768600000|2024-01-09 02:50:00|8475.5|8465.5|8469.8|8459.8|8475.5|8465.5|8468.6|8458.6|191
1704768900000|2024-01-09 02:55:00|8470|8460|8469.3|8459.3|8470.8|8460.8|8467.5|8457.5|150
1704769200000|2024-01-09 03:00:00|8469.5|8459.5|8472.4|8462.4|8472.6|8462.6|8468.5|8458.5|173
1704769500000|2024-01-09 03:05:00|8472.3|8462.3|8479.3|8469.3|8479.3|8469.3|8472.3|8462.3|154
1704769800000|2024-01-09 03:10:00|8479|8469|8479|8469|8481.3|8471.3|8477.3|8467.3|181
1704770100000|2024-01-09 03:15:00|8479.3|8469.3|8479.1|8469.1|8481.3|8471.3|8478.4|8468.4|167
1704770400000|2024-01-09 03:20:00|8479.3|8469.3|8477.1|8467.1|8480|8470|8475.5|8465.5|148
1704770700000|2024-01-09 03:25:00|8476.8|8466.8|8477.6|8467.6|8479|8469|8475.8|8465.8|182
1704771000000|2024-01-09 03:30:00|8478.1|8468.1|8473.4|8463.4|8478.5|8468.5|8472.4|8462.4|101
1704771300000|2024-01-09 03:35:00|8473.3|8463.3|8470.8|8460.8|8474.3|8464.3|8469.9|8459.9|74
1704771600000|2024-01-09 03:40:00|8470.5|8460.5|8467.4|8457.4|8471.3|8461.3|8467.4|8457.4|58
1704771900000|2024-01-09 03:45:00|8467.5|8457.5|8467.6|8457.6|8468.8|8458.8|8467.3|8457.3|51
1704772200000|2024-01-09 03:50:00|8467.3|8457.3|8467.3|8457.3|8468|8458|8465.8|8455.8|63
1704772500000|2024-01-09 03:55:00|8467.5|8457.5|8466.6|8456.6|8467.8|8457.8|8465.3|8455.3|62
1704772800000|2024-01-09 04:00:00|8466.5|8456.5|8463.6|8453.6|8466.8|8456.8|8463.1|8453.1|38
1704773100000|2024-01-09 04:05:00|8463.4|8453.4|8465.1|8455.1|8465.1|8455.1|8462.1|8452.1|54
1704773400000|2024-01-09 04:10:00|8465|8455|8463.4|8453.4|8465|8455|8463.3|8453.3|31
1704773700000|2024-01-09 04:15:00|8463.3|8453.3|8462.5|8452.5|8463.6|8453.6|8462.4|8452.4|44
1704774000000|2024-01-09 04:20:00|8462.3|8452.3|8461.9|8451.9|8464.6|8454.6|8461.6|8451.6|73
1704774300000|2024-01-09 04:25:00|8461.6|8451.6|8461.6|8451.6|8463.4|8453.4|8461.5|8451.5|39
1704774600000|2024-01-09 04:30:00|8461.8|8451.8|8463.8|8453.8|8463.8|8453.8|8461.3|8451.3|55
1704774900000|2024-01-09 04:35:00|8463.9|8453.9|8463.9|8453.9|8464.4|8454.4|8463.4|8453.4|36
1704775200000|2024-01-09 04:40:00|8463.6|8453.6|8463.5|8453.5|8464.4|8454.4|8462.5|8452.5|52
1704775500000|2024-01-09 04:45:00|8463.3|8453.3|8463.3|8453.3|8464.3|8454.3|8463.3|8453.3|41
1704775800000|2024-01-09 04:50:00|8463.5|8453.5|8465.5|8455.5|8466|8456|8463.3|8453.3|67
1704776100000|2024-01-09 04:55:00|8465.8|8455.8|8467|8457|8467|8457|8464.8|8454.8|48
1704776400000|2024-01-09 05:00:00|8466.8|8456.8|8467.1|8457.1|8467.4|8457.4|8466.1|8456.1|44
1704776700000|2024-01-09 05:05:00|8467.3|8457.3|8468.1|8458.1|8468.6|8458.6|8466.5|8456.5|70
1704777000000|2024-01-09 05:10:00|8467.9|8457.9|8465.9|8455.9|8468.6|8458.6|8465.6|8455.6|69
1704777300000|2024-01-09 05:15:00|8465.6|8455.6|8465.6|8455.6|8467.5|8457.5|8465.4|8455.4|107
1704777600000|2024-01-09 05:20:00|8465.4|8455.4|8462.1|8452.1|8465.6|8455.6|8461.3|8451.3|120
1704777900000|2024-01-09 05:25:00|8462.4|8452.4|8462|8452|8462.4|8452.4|8458.1|8448.1|130
1704778200000|2024-01-09 05:30:00|8462.3|8452.3|8458.5|8448.5|8462.3|8452.3|8453|8443|278
1704778500000|2024-01-09 05:35:00|8458.4|8448.4|8456.4|8446.4|8461.3|8451.3|8454.4|8444.4|224
1704778800000|2024-01-09 05:40:00|8456.3|8446.3|8454.1|8444.1|8458.3|8448.3|8452.4|8442.4|233
1704779100000|2024-01-09 05:45:00|8453.8|8443.8|8451|8441|8454.8|8444.8|8450.1|8440.1|136
1704779400000|2024-01-09 05:50:00|8451.3|8441.3|8450.5|8440.5|8452.1|8442.1|8449.1|8439.1|140
1704779700000|2024-01-09 05:55:00|8450.3|8440.3|8449.4|8439.4|8451.5|8441.5|8449.1|8439.1|83
1704780000000|2024-01-09 06:00:00|8449.1|8439.1|8443.6|8433.6|8451.9|8441.9|8443.6|8433.6|198
1704780300000|2024-01-09 06:05:00|8443.9|8433.9|8446.6|8436.6|8446.9|8436.9|8440.6|8430.6|229
1704780600000|2024-01-09 06:10:00|8446.9|8436.9|8444.1|8434.1|8447|8437|8443.5|8433.5|190
1704780900000|2024-01-09 06:15:00|8443.9|8433.9|8450.5|8440.5|8451.6|8441.6|8443.6|8433.6|174
1704781200000|2024-01-09 06:20:00|8450.3|8440.3|8451.1|8441.1|8451.5|8441.5|8449.3|8439.3|183
1704781500000|2024-01-09 06:25:00|8450.5|8440.5|8449|8439|8451.5|8441.5|8446.3|8436.3|189
1704781800000|2024-01-09 06:30:00|8448.8|8438.8|8448.8|8438.8|8450.5|8440.5|8446.4|8436.4|201
1704782100000|2024-01-09 06:35:00|8448.5|8438.5|8448.8|8438.8|8449.5|8439.5|8445.9|8435.9|137
1704782400000|2024-01-09 06:40:00|8449|8439|8450.5|8440.5|8451.1|8441.1|8447.1|8437.1|185
1704782700000|2024-01-09 06:45:00|8450.6|8440.6|8447.9|8437.9|8451.1|8441.1|8446.9|8436.9|124
1704783000000|2024-01-09 06:50:00|8447.6|8437.6|8447.3|8437.3|8448.4|8438.4|8445.4|8435.4|126
1704783300000|2024-01-09 06:55:00|8447|8437|8445.3|8435.3|8448.4|8438.4|8444.5|8434.5|172
1704783600000|2024-01-09 07:00:00|8445.5|8435.5|8439.6|8429.6|8445.5|8435.5|8435.5|8425.5|156
1704783900000|2024-01-09 07:05:00|8439.3|8429.3|8445.3|8435.3|8445.5|8435.5|8438.1|8428.1|116
1704784200000|2024-01-09 07:10:00|8445|8435|8439.5|8429.5|8445.5|8435.5|8438.1|8428.1|97
1704784500000|2024-01-09 07:15:00|8439.8|8429.8|8444.3|8434.3|8445.3|8435.3|8438.3|8428.3|120
1704784800000|2024-01-09 07:20:00|8444|8434|8439.5|8429.5|8444|8434|8439.4|8429.4|87
1704785100000|2024-01-09 07:25:00|8439.6|8429.6|8431.6|8421.6|8441|8431|8430.9|8420.9|139
1704785400000|2024-01-09 07:30:00|8431.4|8421.4|8434|8424|8434.1|8424.1|8429|8419|152
1704785700000|2024-01-09 07:35:00|8434.3|8424.3|8437.9|8427.9|8441.8|8431.8|8433.6|8423.6|119
1704786000000|2024-01-09 07:40:00|8438.1|8428.1|8439|8429|8442.3|8432.3|8437.8|8427.8|113
1704786300000|2024-01-09 07:45:00|8439.3|8429.3|8437.9|8427.9|8440.8|8430.8|8434.3|8424.3|104
1704786600000|2024-01-09 07:50:00|8438.1|8428.1|8439.8|8429.8|8442.3|8432.3|8438.1|8428.1|116
1704786900000|2024-01-09 07:55:00|8439.3|8429.3|8437.4|8427.4|8441.4|8431.4|8436.6|8426.6|127
1704787200000|2024-01-09 08:00:00|8438.4|8428.4|8426.6|8416.6|8441.6|8431.6|8423.4|8413.4|298
1704787500000|2024-01-09 08:05:00|8426.3|8416.3|8429.9|8419.9|8429.9|8419.9|8420.4|8410.4|249
1704787800000|2024-01-09 08:10:00|8429.1|8419.1|8427.6|8417.6|8433.6|8423.6|8425.4|8415.4|208
1704788100000|2024-01-09 08:15:00|8427.4|8417.4|8421.6|8411.6|8429.4|8419.4|8421.6|8411.6|167
1704788400000|2024-01-09 08:20:00|8421.9|8411.9|8428.6|8418.6|8428.6|8418.6|8420.6|8410.6|141
1704788700000|2024-01-09 08:25:00|8428.4|8418.4|8422.1|8412.1|8428.4|8418.4|8420.4|8410.4|167
1704789000000|2024-01-09 08:30:00|8422.4|8412.4|8428.6|8418.6|8429.1|8419.1|8422.4|8412.4|159
1704789300000|2024-01-09 08:35:00|8428.4|8418.4|8415.9|8405.9|8428.6|8418.6|8415.9|8405.9|164
1704789600000|2024-01-09 08:40:00|8415.6|8405.6|8421.4|8411.4|8422.4|8412.4|8411.6|8401.6|194
1704789900000|2024-01-09 08:45:00|8421.1|8411.1|8420.9|8410.9|8422.1|8412.1|8416.9|8406.9|147
1704790200000|2024-01-09 08:50:00|8420.6|8410.6|8422.6|8412.6|8425.6|8415.6|8419.6|8409.6|113
1704790500000|2024-01-09 08:55:00|8422.9|8412.9|8418.6|8408.6|8423.6|8413.6|8418.6|8408.6|103
1704790800000|2024-01-09 09:00:00|8418.9|8408.9|8417.9|8407.9|8425.4|8415.4|8416.9|8406.9|142
1704791100000|2024-01-09 09:05:00|8418.1|8408.1|8409.6|8399.6|8418.1|8408.1|8409.6|8399.6|151
1704791400000|2024-01-09 09:10:00|8408.6|8398.6|8404|8394|8409.4|8399.4|8398.4|8388.4|268
1704791700000|2024-01-09 09:15:00|8403.9|8393.9|8412.9|8402.9|8416.1|8406.1|8399.1|8389.1|235
1704792000000|2024-01-09 09:20:00|8412.6|8402.6|8410.6|8400.6|8415.6|8405.6|8409.1|8399.1|169
1704792300000|2024-01-09 09:25:00|8410.1|8400.1|8410.6|8400.6|8414.4|8404.4|8409.1|8399.1|183
1704792600000|2024-01-09 09:30:00|8410.4|8400.4|8430|8420|8436.5|8426.5|8407.9|8397.9|287
1704792900000|2024-01-09 09:35:00|8429.8|8419.8|8432.6|8422.6|8435.1|8425.1|8426.5|8416.5|235
1704793200000|2024-01-09 09:40:00|8432.4|8422.4|8435.4|8425.4|8436.6|8426.6|8432.1|8422.1|156
1704793500000|2024-01-09 09:45:00|8435.6|8425.6|8429.6|8419.6|8436.6|8426.6|8428.6|8418.6|134
1704793800000|2024-01-09 09:50:00|8429.9|8419.9|8426.1|8416.1|8430.4|8420.4|8423.6|8413.6|150
1704794100000|2024-01-09 09:55:00|8425.9|8415.9|8422.6|8412.6|8426.1|8416.1|8420.6|8410.6|137
1704794400000|2024-01-09 10:00:00|8422.4|8412.4|8422.6|8412.6|8424.4|8414.4|8421.4|8411.4|132
1704794700000|2024-01-09 10:05:00|8422.9|8412.9|8418.9|8408.9|8423.1|8413.1|8416.9|8406.9|169
1704795000000|2024-01-09 10:10:00|8418.6|8408.6|8414.9|8404.9|8421.4|8411.4|8414.6|8404.6|137
1704795300000|2024-01-09 10:15:00|8414.6|8404.6|8418.4|8408.4|8419.4|8409.4|8413.6|8403.6|146
1704795600000|2024-01-09 10:20:00|8418.6|8408.6|8417.6|8407.6|8421.4|8411.4|8416.9|8406.9|108
1704795900000|2024-01-09 10:25:00|8417.9|8407.9|8418.9|8408.9|8419.6|8409.6|8414.4|8404.4|130
1704796200000|2024-01-09 10:30:00|8418.6|8408.6|8416.1|8406.1|8418.6|8408.6|8413.6|8403.6|112
1704796500000|2024-01-09 10:35:00|8415.9|8405.9|8412.1|8402.1|8416.6|8406.6|8411.9|8401.9|96
1704796800000|2024-01-09 10:40:00|8411.9|8401.9|8409.4|8399.4|8412.9|8402.9|8408.4|8398.4|90
1704797100000|2024-01-09 10:45:00|8409.6|8399.6|8410.4|8400.4|8411.9|8401.9|8408.4|8398.4|98
1704797400000|2024-01-09 10:50:00|8410.1|8400.1|8403.6|8393.6|8411.6|8401.6|8401.9|8391.9|114
1704797700000|2024-01-09 10:55:00|8403.9|8393.9|8403.4|8393.4|8404.1|8394.1|8400.1|8390.1|90
1704798000000|2024-01-09 11:00:00|8403.6|8393.6|8403.1|8393.1|8407.6|8397.6|8401.9|8391.9|150
1704798300000|2024-01-09 11:05:00|8402.9|8392.9|8394.4|8384.4|8403.1|8393.1|8393.4|8383.4|135
1704798600000|2024-01-09 11:10:00|8394.6|8384.6|8398.4|8388.4|8400.4|8390.4|8394.4|8384.4|133
1704798900000|2024-01-09 11:15:00|8398.6|8388.6|8397.9|8387.9|8400.9|8390.9|8395.6|8385.6|111
1704799200000|2024-01-09 11:20:00|8397.6|8387.6|8393.4|8383.4|8400.9|8390.9|8391.9|8381.9|148
1704799500000|2024-01-09 11:25:00|8393.6|8383.6|8395.1|8385.1|8397.9|8387.9|8393.4|8383.4|107
1704799800000|2024-01-09 11:30:00|8394.9|8384.9|8393.4|8383.4|8395.4|8385.4|8392.4|8382.4|82
1704800100000|2024-01-09 11:35:00|8393.1|8383.1|8392.1|8382.1|8393.4|8383.4|8389.1|8379.1|99
1704800400000|2024-01-09 11:40:00|8392.4|8382.4|8393.6|8383.6|8394.4|8384.4|8391.9|8381.9|142
1704800700000|2024-01-09 11:45:00|8393.4|8383.4|8396.4|8386.4|8397.1|8387.1|8392.6|8382.6|130
1704801000000|2024-01-09 11:50:00|8396.1|8386.1|8395.4|8385.4|8398.1|8388.1|8393.6|8383.6|164
1704801300000|2024-01-09 11:55:00|8395.6|8385.6|8396.6|8386.6|8397.4|8387.4|8394.9|8384.9|77
1704801600000|2024-01-09 12:00:00|8397.1|8387.1|8397.6|8387.6|8399.9|8389.9|8396.9|8386.9|110
1704801900000|2024-01-09 12:05:00|8397.9|8387.9|8400.4|8390.4|8402.6|8392.6|8397.9|8387.9|93
1704802200000|2024-01-09 12:10:00|8400.1|8390.1|8402.1|8392.1|8404.1|8394.1|8397.9|8387.9|132
1704802500000|2024-01-09 12:15:00|8401.9|8391.9|8403.9|8393.9|8406.9|8396.9|8400.1|8390.1|128
1704802800000|2024-01-09 12:20:00|8403.6|8393.6|8402.9|8392.9|8405.1|8395.1|8401.4|8391.4|107
1704803100000|2024-01-09 12:25:00|8402.6|8392.6|8407.1|8397.1|8407.9|8397.9|8401.9|8391.9|166
1704803400000|2024-01-09 12:30:00|8406.9|8396.9|8410.4|8400.4|8410.6|8400.6|8405.6|8395.6|193
1704803700000|2024-01-09 12:35:00|8410.6|8400.6|8411.1|8401.1|8413.9|8403.9|8408.6|8398.6|185
1704804000000|2024-01-09 12:40:00|8411.4|8401.4|8408.4|8398.4|8411.4|8401.4|8408.4|8398.4|82
1704804300000|2024-01-09 12:45:00|8408.6|8398.6|8408.1|8398.1|8409.6|8399.6|8405.9|8395.9|199
1704804600000|2024-01-09 12:50:00|8407.9|8397.9|8405.9|8395.9|8408.4|8398.4|8405.4|8395.4|187
1704804900000|2024-01-09 12:55:00|8406.1|8396.1|8404.6|8394.6|8408.1|8398.1|8403.6|8393.6|185
1704805200000|2024-01-09 13:00:00|8404.9|8394.9|8417.6|8407.6|8422.5|8412.5|8404.9|8394.9|531
1704805500000|2024-01-09 13:05:00|8417.4|8407.4|8417.4|8407.4|8423.6|8413.6|8416.6|8406.6|480
1704805800000|2024-01-09 13:10:00|8418.1|8408.1|8421.6|8411.6|8423.1|8413.1|8417.4|8407.4|282
1704806100000|2024-01-09 13:15:00|8421.9|8411.9|8421.4|8411.4|8424.6|8414.6|8420.9|8410.9|251
1704806400000|2024-01-09 13:20:00|8421.1|8411.1|8420.9|8410.9|8423.4|8413.4|8419.4|8409.4|264
1704806700000|2024-01-09 13:25:00|8420.6|8410.6|8422.1|8412.1|8424.4|8414.4|8419.4|8409.4|235
1704807000000|2024-01-09 13:30:00|8422.4|8412.4|8417.9|8407.9|8423.9|8413.9|8414.4|8404.4|247
1704807300000|2024-01-09 13:35:00|8417.1|8407.1|8421.6|8411.6|8427.4|8417.4|8414.9|8404.9|291
1704807600000|2024-01-09 13:40:00|8421.4|8411.4|8414.1|8404.1|8421.4|8411.4|8413.9|8403.9|262
1704807900000|2024-01-09 13:45:00|8414.6|8404.6|8412.6|8402.6|8417.9|8407.9|8412.4|8402.4|273
1704808200000|2024-01-09 13:50:00|8412.4|8402.4|8411.4|8401.4|8413.6|8403.6|8409.1|8399.1|236
1704808500000|2024-01-09 13:55:00|8412.1|8402.1|8411.1|8401.1|8413.6|8403.6|8409.1|8399.1|278
1704808800000|2024-01-09 14:00:00|8411.4|8401.4|8408.4|8398.4|8412.9|8402.9|8406.1|8396.1|306
1704809100000|2024-01-09 14:05:00|8408.1|8398.1|8405.6|8395.6|8409.9|8399.9|8403.4|8393.4|327
1704809400000|2024-01-09 14:10:00|8405.4|8395.4|8404.1|8394.1|8407.9|8397.9|8402.6|8392.6|322
1704809700000|2024-01-09 14:15:00|8403.9|8393.9|8400.9|8390.9|8408.4|8398.4|8398.6|8388.6|297
1704810000000|2024-01-09 14:20:00|8401.1|8391.1|8400.4|8390.4|8402.6|8392.6|8397.9|8387.9|283
1704810300000|2024-01-09 14:25:00|8400.1|8390.1|8395.6|8385.6|8400.1|8390.1|8394.4|8384.4|291
1704810600000|2024-01-09 14:30:00|8394.9|8384.9|8393.6|8383.6|8396.1|8386.1|8387.6|8377.6|499
1704810900000|2024-01-09 14:35:00|8393.1|8383.1|8394.9|8384.9|8397.6|8387.6|8391.1|8381.1|374
1704811200000|2024-01-09 14:40:00|8395.1|8385.1|8391.1|8381.1|8397.1|8387.1|8390.4|8380.4|324
1704811500000|2024-01-09 14:45:00|8390.9|8380.9|8389.1|8379.1|8390.9|8380.9|8378.4|8368.4|459
1704811800000|2024-01-09 14:50:00|8389.4|8379.4|8387.1|8377.1|8389.4|8379.4|8385.9|8375.9|52
1704812100000|2024-01-09 14:55:00|8391.1|8381.1|8392.1|8382.1|8393.4|8383.4|8389.9|8379.9|267
1704812400000|2024-01-09 15:00:00|8391.6|8381.6|8381.1|8371.1|8393.1|8383.1|8380.9|8370.9|314
1704812700000|2024-01-09 15:05:00|8380.6|8370.6|8385.9|8375.9|8391.9|8381.9|8380.6|8370.6|417
1704813000000|2024-01-09 15:10:00|8385.6|8375.6|8382.4|8372.4|8389.1|8379.1|8381.4|8371.4|206
1704813300000|2024-01-09 15:15:00|8382.1|8372.1|8379.4|8369.4|8384.6|8374.6|8378.4|8368.4|223
1704813600000|2024-01-09 15:20:00|8379.1|8369.1|8379.4|8369.4|8381.1|8371.1|8377.6|8367.6|221
1704813900000|2024-01-09 15:25:00|8379.1|8369.1|8379.4|8369.4|8381.4|8371.4|8377.4|8367.4|228
1704814200000|2024-01-09 15:30:00|8379.1|8369.1|8377.6|8367.6|8380.6|8370.6|8377.1|8367.1|220
1704814500000|2024-01-09 15:35:00|8377.4|8367.4|8377.4|8367.4|8377.9|8367.9|8372.6|8362.6|293
1704814800000|2024-01-09 15:40:00|8377.1|8367.1|8373.1|8363.1|8378.4|8368.4|8371.6|8361.6|262
1704815100000|2024-01-09 15:45:00|8372.9|8362.9|8370.6|8360.6|8374.1|8364.1|8369.6|8359.6|164
1704815400000|2024-01-09 15:50:00|8370.9|8360.9|8374.1|8364.1|8374.4|8364.4|8369.1|8359.1|179
1704815700000|2024-01-09 15:55:00|8374.4|8364.4|8368.6|8358.6|8374.4|8364.4|8368.4|8358.4|273
1704816000000|2024-01-09 16:00:00|8368.4|8358.4|8362.4|8352.4|8370.1|8360.1|8362.4|8352.4|244
1704816300000|2024-01-09 16:05:00|8362.6|8352.6|8365.1|8355.1|8369.4|8359.4|8362.1|8352.1|224
1704816600000|2024-01-09 16:10:00|8365.4|8355.4|8366.1|8356.1|8369.1|8359.1|8363.4|8353.4|258
1704816900000|2024-01-09 16:15:00|8366.4|8356.4|8365.6|8355.6|8367.6|8357.6|8363.1|8353.1|269
1704817200000|2024-01-09 16:20:00|8365.9|8355.9|8378.6|8368.6|8378.9|8368.9|8363.9|8353.9|261
1704817500000|2024-01-09 16:25:00|8379.6|8369.6|8375.4|8365.4|8380.4|8370.4|8374.1|8364.1|266
1704817800000|2024-01-09 16:30:00|8375.6|8365.6|8377.6|8367.6|8380.9|8370.9|8375.6|8365.6|228
1704818100000|2024-01-09 16:35:00|8377.1|8367.1|8376.1|8366.1|8382.6|8372.6|8374.6|8364.6|243
1704818400000|2024-01-09 16:40:00|8376.4|8366.4|8376.6|8366.6|8380.4|8370.4|8372.4|8362.4|221
1704818700000|2024-01-09 16:45:00|8377.1|8367.1|8373.9|8363.9|8377.9|8367.9|8370.9|8360.9|223
1704819000000|2024-01-09 16:50:00|8374.1|8364.1|8369.1|8359.1|8376.1|8366.1|8368.6|8358.6|211
1704819300000|2024-01-09 16:55:00|8369.4|8359.4|8369.1|8359.1|8371.4|8361.4|8367.4|8357.4|201
1704819600000|2024-01-09 17:00:00|8368.9|8358.9|8353.6|8343.6|8368.9|8358.9|8353.6|8343.6|156
1704819900000|2024-01-09 17:05:00|8353.4|8343.4|8343.9|8333.9|8353.4|8343.4|8342.6|8332.6|220
1704820200000|2024-01-09 17:10:00|8344.1|8334.1|8338.6|8328.6|8346.6|8336.6|8336.1|8326.1|188
1704820500000|2024-01-09 17:15:00|8338.4|8328.4|8333.4|8323.4|8339.4|8329.4|8333.4|8323.4|124
1704820800000|2024-01-09 17:20:00|8333.6|8323.6|8335.4|8325.4|8337.4|8327.4|8333.6|8323.6|140
1704821100000|2024-01-09 17:25:00|8336.1|8326.1|8337.6|8327.6|8339.6|8329.6|8335.9|8325.9|113
1704821400000|2024-01-09 17:30:00|8337.4|8327.4|8331.9|8321.9|8340.6|8330.6|8331.4|8321.4|87
1704821700000|2024-01-09 17:35:00|8331.6|8321.6|8333.1|8323.1|8335.9|8325.9|8331.4|8321.4|122
1704822000000|2024-01-09 17:40:00|8332.9|8322.9|8333.9|8323.9|8340.4|8330.4|8332.1|8322.1|104
1704822300000|2024-01-09 17:45:00|8333.4|8323.4|8334.1|8324.1|8336.4|8326.4|8333.1|8323.1|71
1704822600000|2024-01-09 17:50:00|8333.9|8323.9|8330.9|8320.9|8333.9|8323.9|8330.1|8320.1|103
1704822900000|2024-01-09 17:55:00|8331.4|8321.4|8331|8321|8336|8326|8328.5|8318.5|223
1704823200000|2024-01-09 18:00:00|8330.9|8320.9|8340|8330|8341.4|8331.4|8330.8|8320.8|171
1704823500000|2024-01-09 18:05:00|8340.4|8330.4|8331.8|8321.8|8341.9|8331.9|8331|8321|156
1704823800000|2024-01-09 18:10:00|8332|8322|8337.8|8327.8|8337.9|8327.9|8331.8|8321.8|131
1704824100000|2024-01-09 18:15:00|8337.5|8327.5|8336.5|8326.5|8339.3|8329.3|8336.3|8326.3|107
1704824400000|2024-01-09 18:20:00|8336.4|8326.4|8335.1|8325.1|8337.5|8327.5|8334|8324|68
1704824700000|2024-01-09 18:25:00|8334.9|8324.9|8336.6|8326.6|8336.8|8326.8|8333.6|8323.6|80
1704825000000|2024-01-09 18:30:00|8336.9|8326.9|8333|8323|8337.5|8327.5|8331.1|8321.1|101
1704825300000|2024-01-09 18:35:00|8332.8|8322.8|8333.8|8323.8|8334.8|8324.8|8331.6|8321.6|49
1704825600000|2024-01-09 18:40:00|8333.6|8323.6|8335.8|8325.8|8336|8326|8332.9|8322.9|73
1704825900000|2024-01-09 18:45:00|8336|8326|8337.1|8327.1|8338.3|8328.3|8336|8326|67
1704826200000|2024-01-09 18:50:00|8337.6|8327.6|8336.6|8326.6|8337.6|8327.6|8334.6|8324.6|78
1704826500000|2024-01-09 18:55:00|8336.3|8326.3|8340.4|8320.4|8341.6|8326.3|8333|8316.4|38
1704848400000|2024-01-10 01:00:00|8361.4|8351.4|8364.1|8354.1|8364.6|8354.6|8359.9|8349.9|166
1704848700000|2024-01-10 01:05:00|8363.9|8353.9|8364.6|8354.6|8364.8|8354.8|8359.9|8349.9|223
1704849000000|2024-01-10 01:10:00|8364.5|8354.5|8364.5|8354.5|8365.8|8355.8|8361.5|8351.5|265
1704849300000|2024-01-10 01:15:00|8364.3|8354.3|8369.8|8359.8|8369.8|8359.8|8362|8352|266
1704849600000|2024-01-10 01:20:00|8369.5|8359.5|8364.5|8354.5|8369.5|8359.5|8363.9|8353.9|248
1704849900000|2024-01-10 01:25:00|8364.1|8354.1|8363|8353|8364.5|8354.5|8361|8351|240
1704850200000|2024-01-10 01:30:00|8362.8|8352.8|8365.6|8355.6|8365.6|8355.6|8362.3|8352.3|266
1704850500000|2024-01-10 01:35:00|8365.5|8355.5|8369.4|8359.4|8369.8|8359.8|8362.1|8352.1|213
1704850800000|2024-01-10 01:40:00|8369|8359|8369.4|8359.4|8371.4|8361.4|8368.5|8358.5|190
1704851100000|2024-01-10 01:45:00|8369.5|8359.5|8373.8|8363.8|8373.8|8363.8|8368.5|8358.5|168
1704851400000|2024-01-10 01:50:00|8373.5|8363.5|8372.1|8362.1|8373.9|8363.9|8371.3|8361.3|297
1704851700000|2024-01-10 01:55:00|8372.4|8362.4|8374.5|8364.5|8376.4|8366.4|8372.1|8362.1|174
1704852000000|2024-01-10 02:00:00|8374.3|8364.3|8376.9|8366.9|8378.5|8368.5|8372.5|8362.5|175
1704852300000|2024-01-10 02:05:00|8376.6|8366.6|8379.9|8369.9|8382.4|8372.4|8376.5|8366.5|157
1704852600000|2024-01-10 02:10:00|8380.6|8370.6|8384.1|8374.1|8384.1|8374.1|8379|8369|199
1704852900000|2024-01-10 02:15:00|8384|8374|8386.8|8376.8|8388.5|8378.5|8383.8|8373.8|188
1704853200000|2024-01-10 02:20:00|8386.5|8376.5|8383.6|8373.6|8386.8|8376.8|8382|8372|139
1704853500000|2024-01-10 02:25:00|8383.4|8373.4|8380.4|8370.4|8385.1|8375.1|8380.4|8370.4|147
1704853800000|2024-01-10 02:30:00|8381.4|8371.4|8376.6|8366.6|8382|8372|8376.4|8366.4|200
1704854100000|2024-01-10 02:35:00|8376.9|8366.9|8378|8368|8381|8371|8375.4|8365.4|216
1704854400000|2024-01-10 02:40:00|8376.3|8366.3|8373.9|8363.9|8376.9|8366.9|8372.8|8362.8|185
1704854700000|2024-01-10 02:45:00|8373.8|8363.8|8372.8|8362.8|8374.5|8364.5|8372|8362|271
1704855000000|2024-01-10 02:50:00|8372.9|8362.9|8365.9|8355.9|8373.5|8363.5|8365.5|8355.5|306
1704855300000|2024-01-10 02:55:00|8365.5|8355.5|8364.8|8354.8|8366.8|8356.8|8363.4|8353.4|176
1704855600000|2024-01-10 03:00:00|8364.4|8354.4|8368.5|8358.5|8369.5|8359.5|8362.5|8352.5|198
1704855900000|2024-01-10 03:05:00|8368.6|8358.6|8369|8359|8369.5|8359.5|8367|8357|144
1704856200000|2024-01-10 03:10:00|8369.1|8359.1|8368|8358|8369.6|8359.6|8367.3|8357.3|211
1704856500000|2024-01-10 03:15:00|8367.8|8357.8|8368.4|8358.4|8369.8|8359.8|8367|8357|155
1704856800000|2024-01-10 03:20:00|8368.3|8358.3|8365.3|8355.3|8368.5|8358.5|8363.6|8353.6|199
1704857100000|2024-01-10 03:25:00|8365.1|8355.1|8370.8|8360.8|8371.1|8361.1|8365.1|8355.1|223
1704857400000|2024-01-10 03:30:00|8370.5|8360.5|8368.5|8358.5|8370.9|8360.9|8368.4|8358.4|56
1704857700000|2024-01-10 03:35:00|8368.4|8358.4|8362.9|8352.9|8368.4|8358.4|8361.5|8351.5|87
1704858000000|2024-01-10 03:40:00|8363.3|8353.3|8358.9|8348.9|8363.3|8353.3|8356.4|8346.4|79
1704858300000|2024-01-10 03:45:00|8358.6|8348.6|8362.5|8352.5|8362.8|8352.8|8358.6|8348.6|66
1704858600000|2024-01-10 03:50:00|8362.3|8352.3|8362|8352|8362.8|8352.8|8360.8|8350.8|65
1704858900000|2024-01-10 03:55:00|8362.3|8352.3|8366.5|8356.5|8366.5|8356.5|8361.6|8351.6|62
1704859200000|2024-01-10 04:00:00|8366.4|8356.4|8364.3|8354.3|8366.4|8356.4|8364|8354|24
1704859500000|2024-01-10 04:05:00|8364|8354|8368.5|8358.5|8368.9|8358.9|8364|8354|37
1704859800000|2024-01-10 04:10:00|8368.3|8358.3|8366.5|8356.5|8368.3|8358.3|8366|8356|31
1704860100000|2024-01-10 04:15:00|8366.3|8356.3|8366.9|8356.9|8366.9|8356.9|8365.3|8355.3|34
1704860400000|2024-01-10 04:20:00|8366.6|8356.6|8365.5|8355.5|8367.5|8357.5|8365.5|8355.5|41
1704860700000|2024-01-10 04:25:00|8365.3|8355.3|8368.9|8358.9|8369.1|8359.1|8364.8|8354.8|47
1704861000000|2024-01-10 04:30:00|8368.8|8358.8|8369.4|8359.4|8370.3|8360.3|8368.3|8358.3|54
1704861300000|2024-01-10 04:35:00|8369.6|8359.6|8370.3|8360.3|8371.4|8361.4|8369.6|8359.6|40
1704861600000|2024-01-10 04:40:00|8370|8360|8369.3|8359.3|8371|8361|8369.1|8359.1|39
1704861900000|2024-01-10 04:45:00|8369.5|8359.5|8369.3|8359.3|8370.5|8360.5|8368|8358|41
1704862200000|2024-01-10 04:50:00|8369.4|8359.4|8368|8358|8370.8|8360.8|8368|8358|31
1704862500000|2024-01-10 04:55:00|8367.8|8357.8|8367.6|8357.6|8368.8|8358.8|8367.5|8357.5|35
1704862800000|2024-01-10 05:00:00|8367.3|8357.3|8366.1|8356.1|8367.9|8357.9|8365.3|8355.3|85
1704863100000|2024-01-10 05:05:00|8366.3|8356.3|8365.5|8355.5|8367.3|8357.3|8364.1|8354.1|49
1704863400000|2024-01-10 05:10:00|8365.3|8355.3|8364.9|8354.9|8366.5|8356.5|8364.1|8354.1|70
1704863700000|2024-01-10 05:15:00|8364.8|8354.8|8363.5|8353.5|8365.5|8355.5|8363.5|8353.5|40
1704864000000|2024-01-10 05:20:00|8363.4|8353.4|8365.4|8355.4|8365.6|8355.6|8361.8|8351.8|62
1704864300000|2024-01-10 05:25:00|8365.1|8355.1|8366|8356|8367.9|8357.9|8363.9|8353.9|91
1704864600000|2024-01-10 05:30:00|8366.3|8356.3|8367|8357|8372.4|8362.4|8365.6|8355.6|369
1704864900000|2024-01-10 05:35:00|8366.9|8356.9|8367.4|8357.4|8367.8|8357.8|8364.9|8354.9|157
1704865200000|2024-01-10 05:40:00|8367.3|8357.3|8361.6|8351.6|8367.4|8357.4|8360.9|8350.9|173
1704865500000|2024-01-10 05:45:00|8362.1|8352.1|8364|8354|8365.1|8355.1|8360.4|8350.4|155
1704865800000|2024-01-10 05:50:00|8364.6|8354.6|8366.5|8356.5|8366.9|8356.9|8363.8|8353.8|105
1704866100000|2024-01-10 05:55:00|8366.8|8356.8|8367.9|8357.9|8370.1|8360.1|8365.9|8355.9|154
1704866400000|2024-01-10 06:00:00|8367.8|8357.8|8367.5|8357.5|8369.1|8359.1|8366.9|8356.9|143
1704866700000|2024-01-10 06:05:00|8367.8|8357.8|8366.3|8356.3|8368|8358|8363.8|8353.8|197
1704867000000|2024-01-10 06:10:00|8366|8356|8366|8356|8369|8359|8365.5|8355.5|154
1704867300000|2024-01-10 06:15:00|8366.3|8356.3|8364.5|8354.5|8367|8357|8362.3|8352.3|105
1704867600000|2024-01-10 06:20:00|8364.3|8354.3|8363.1|8353.1|8364.6|8354.6|8362.6|8352.6|88
1704867900000|2024-01-10 06:25:00|8362.9|8352.9|8361.4|8351.4|8363.6|8353.6|8358.9|8348.9|145
1704868200000|2024-01-10 06:30:00|8361.3|8351.3|8359.1|8349.1|8362.9|8352.9|8358.4|8348.4|209
1704868500000|2024-01-10 06:35:00|8358.9|8348.9|8358.5|8348.5|8359.8|8349.8|8358.1|8348.1|74
1704868800000|2024-01-10 06:40:00|8358.8|8348.8|8359|8349|8361.8|8351.8|8358.3|8348.3|110
1704869100000|2024-01-10 06:45:00|8358.8|8348.8|8358|8348|8358.8|8348.8|8356.6|8346.6|96
1704869400000|2024-01-10 06:50:00|8357.8|8347.8|8353.5|8343.5|8359|8349|8349.5|8339.5|225
1704869700000|2024-01-10 06:55:00|8353.8|8343.8|8353.5|8343.5|8356.8|8346.8|8352.5|8342.5|235
1704870000000|2024-01-10 07:00:00|8353.3|8343.3|8347.5|8337.5|8353.4|8343.4|8347.5|8337.5|134
1704870300000|2024-01-10 07:05:00|8348.8|8338.8|8343.9|8333.9|8350.5|8340.5|8341.8|8331.8|134
1704870600000|2024-01-10 07:10:00|8343.6|8333.6|8343|8333|8344.8|8334.8|8341.4|8331.4|165
1704870900000|2024-01-10 07:15:00|8342.8|8332.8|8342.5|8332.5|8343.9|8333.9|8340.5|8330.5|131
1704871200000|2024-01-10 07:20:00|8342.3|8332.3|8347.8|8337.8|8348.3|8338.3|8341.9|8331.9|120
1704871500000|2024-01-10 07:25:00|8348|8338|8367.8|8357.8|8367.8|8357.8|8347.5|8337.5|200
1704871800000|2024-01-10 07:30:00|8367.5|8357.5|8358.3|8348.3|8373.4|8363.4|8355.1|8345.1|227
1704872100000|2024-01-10 07:35:00|8358.1|8348.1|8360|8350|8366.8|8356.8|8355|8345|180
1704872400000|2024-01-10 07:40:00|8360.3|8350.3|8360.1|8350.1|8364.3|8354.3|8355.5|8345.5|160
1704872700000|2024-01-10 07:45:00|8360.3|8350.3|8365.6|8355.6|8366.9|8356.9|8358.8|8348.8|162
1704873000000|2024-01-10 07:50:00|8365.8|8355.8|8365.5|8355.5|8366.4|8356.4|8360.6|8350.6|156
1704873300000|2024-01-10 07:55:00|8365.8|8355.8|8363.6|8353.6|8371.4|8361.4|8362.4|8352.4|139
1704873600000|2024-01-10 08:00:00|8363.9|8353.9|8358|8348|8366.4|8356.4|8350.4|8340.4|274
1704873900000|2024-01-10 08:05:00|8358.4|8348.4|8358.1|8348.1|8364.6|8354.6|8356.6|8346.6|176
1704874200000|2024-01-10 08:10:00|8358.4|8348.4|8364.6|8354.6|8365.6|8355.6|8358.4|8348.4|193
1704874500000|2024-01-10 08:15:00|8364.9|8354.9|8375.9|8365.9|8378.4|8368.4|8363.4|8353.4|129
1704874800000|2024-01-10 08:20:00|8375.6|8365.6|8379.4|8369.4|8381.4|8371.4|8372.1|8362.1|211
1704875100000|2024-01-10 08:25:00|8379.6|8369.6|8379.9|8369.9|8382.9|8372.9|8377.6|8367.6|221
1704875400000|2024-01-10 08:30:00|8379.6|8369.6|8371.9|8361.9|8380.9|8370.9|8371.1|8361.1|203
1704875700000|2024-01-10 08:35:00|8372.1|8362.1|8369.6|8359.6|8372.4|8362.4|8366.9|8356.9|162
1704876000000|2024-01-10 08:40:00|8369.4|8359.4|8368.9|8358.9|8373.6|8363.6|8366.1|8356.1|124
1704876300000|2024-01-10 08:45:00|8369.1|8359.1|8358.9|8348.9|8371.4|8361.4|8358.4|8348.4|160
1704876600000|2024-01-10 08:50:00|8359.1|8349.1|8360.6|8350.6|8360.6|8350.6|8355.6|8345.6|130
1704876900000|2024-01-10 08:55:00|8360.9|8350.9|8364.4|8354.4|8365.6|8355.6|8358.9|8348.9|196
1704877200000|2024-01-10 09:00:00|8364.1|8354.1|8385.9|8375.9|8385.9|8375.9|8364.1|8354.1|269
1704877500000|2024-01-10 09:05:00|8386.1|8376.1|8395.6|8385.6|8403.6|8393.6|8386.1|8376.1|310
1704877800000|2024-01-10 09:10:00|8395.4|8385.4|8397.6|8387.6|8399.9|8389.9|8390.6|8380.6|203
1704878100000|2024-01-10 09:15:00|8397.9|8387.9|8387.4|8377.4|8402.4|8392.4|8385.9|8375.9|213
1704878400000|2024-01-10 09:20:00|8387.1|8377.1|8388.6|8378.6|8390.9|8380.9|8385.9|8375.9|154
1704878700000|2024-01-10 09:25:00|8388.9|8378.9|8390.4|8380.4|8393.6|8383.6|8388.9|8378.9|179
1704879000000|2024-01-10 09:30:00|8390.1|8380.1|8389.4|8379.4|8393.9|8383.9|8386.4|8376.4|153
1704879300000|2024-01-10 09:35:00|8389.6|8379.6|8390.4|8380.4|8393.9|8383.9|8386.1|8376.1|138
1704879600000|2024-01-10 09:40:00|8390.6|8380.6|8385.9|8375.9|8391.6|8381.6|8382.4|8372.4|127
1704879900000|2024-01-10 09:45:00|8386.4|8376.4|8384.6|8374.6|8387.6|8377.6|8381.4|8371.4|129
1704880200000|2024-01-10 09:50:00|8384.1|8374.1|8383.1|8373.1|8387.1|8377.1|8382.6|8372.6|98
1704880500000|2024-01-10 09:55:00|8383.4|8373.4|8381.6|8371.6|8383.9|8373.9|8379.6|8369.6|85
1704880800000|2024-01-10 10:00:00|8381.4|8371.4|8383.9|8373.9|8384.9|8374.9|8376.9|8366.9|184
1704881100000|2024-01-10 10:05:00|8384.1|8374.1|8383.9|8373.9|8388.1|8378.1|8382.6|8372.6|153
1704881400000|2024-01-10 10:10:00|8384.1|8374.1|8382.6|8372.6|8388.6|8378.6|8382.6|8372.6|150
1704881700000|2024-01-10 10:15:00|8382.4|8372.4|8386.1|8376.1|8386.4|8376.4|8381.6|8371.6|87
1704882000000|2024-01-10 10:20:00|8385.9|8375.9|8389.4|8379.4|8390.6|8380.6|8384.1|8374.1|101
1704882300000|2024-01-10 10:25:00|8389.6|8379.6|8386.6|8376.6|8389.9|8379.9|8385.9|8375.9|73
1704882600000|2024-01-10 10:30:00|8386.4|8376.4|8387.6|8377.6|8388.6|8378.6|8384.1|8374.1|71
1704882900000|2024-01-10 10:35:00|8387.4|8377.4|8389.6|8379.6|8389.6|8379.6|8386.4|8376.4|67
1704883200000|2024-01-10 10:40:00|8389.4|8379.4|8391.6|8381.6|8391.6|8381.6|8386.4|8376.4|90
1704883500000|2024-01-10 10:45:00|8391.4|8381.4|8389.4|8379.4|8391.6|8381.6|8387.1|8377.1|78
1704883800000|2024-01-10 10:50:00|8389.6|8379.6|8388.6|8378.6|8390.4|8380.4|8385.9|8375.9|89
1704884100000|2024-01-10 10:55:00|8388.9|8378.9|8384.6|8374.6|8389.4|8379.4|8383.9|8373.9|70
1704884400000|2024-01-10 11:00:00|8384.9|8374.9|8387.6|8377.6|8388.9|8378.9|8383.9|8373.9|102
1704884700000|2024-01-10 11:05:00|8387.4|8377.4|8389.4|8379.4|8390.6|8380.6|8387.4|8377.4|86
1704885000000|2024-01-10 11:10:00|8389.6|8379.6|8392.1|8382.1|8392.1|8382.1|8387.4|8377.4|77
1704885300000|2024-01-10 11:15:00|8392.4|8382.4|8392.9|8382.9|8398.1|8388.1|8391.4|8381.4|87
1704885600000|2024-01-10 11:20:00|8392.6|8382.6|8394.6|8384.6|8396.6|8386.6|8392.1|8382.1|69
1704885900000|2024-01-10 11:25:00|8395.4|8385.4|8392.4|8382.4|8395.9|8385.9|8390.1|8380.1|66
1704886200000|2024-01-10 11:30:00|8392.1|8382.1|8384.6|8374.6|8392.1|8382.1|8383.9|8373.9|111
1704886500000|2024-01-10 11:35:00|8384.4|8374.4|8380.1|8370.1|8385.6|8375.6|8380.1|8370.1|98
1704886800000|2024-01-10 11:40:00|8380.4|8370.4|8382.9|8372.9|8383.6|8373.6|8380.1|8370.1|109
1704887100000|2024-01-10 11:45:00|8382.6|8372.6|8384.4|8374.4|8385.4|8375.4|8381.4|8371.4|130
1704887400000|2024-01-10 11:50:00|8384.6|8374.6|8382.9|8372.9|8386.6|8376.6|8381.6|8371.6|111
1704887700000|2024-01-10 11:55:00|8383.1|8373.1|8387.1|8377.1|8387.1|8377.1|8382.6|8372.6|80
1704888000000|2024-01-10 12:00:00|8387.4|8377.4|8392.1|8382.1|8392.1|8382.1|8386.4|8376.4|89
1704888300000|2024-01-10 12:05:00|8392.4|8382.4|8392.6|8382.6|8393.6|8383.6|8389.6|8379.6|119
1704888600000|2024-01-10 12:10:00|8392.9|8382.9|8393.1|8383.1|8395.4|8385.4|8392.1|8382.1|68
1704888900000|2024-01-10 12:15:00|8393.4|8383.4|8389.6|8379.6|8393.6|8383.6|8388.4|8378.4|80
1704889200000|2024-01-10 12:20:00|8389.9|8379.9|8391.4|8381.4|8393.6|8383.6|8389.1|8379.1|108
1704889500000|2024-01-10 12:25:00|8391.6|8381.6|8393.4|8383.4|8393.6|8383.6|8390.6|8380.6|80
1704889800000|2024-01-10 12:30:00|8393.1|8383.1|8392.1|8382.1|8396.9|8386.9|8391.1|8381.1|166
1704890100000|2024-01-10 12:35:00|8391.9|8381.9|8391.1|8381.1|8394.1|8384.1|8390.6|8380.6|147
1704890400000|2024-01-10 12:40:00|8391.4|8381.4|8387.4|8377.4|8391.4|8381.4|8386.9|8376.9|127
1704890700000|2024-01-10 12:45:00|8387.6|8377.6|8389.1|8379.1|8390.9|8380.9|8387.1|8377.1|101
1704891000000|2024-01-10 12:50:00|8388.9|8378.9|8389.9|8379.9|8391.6|8381.6|8388.4|8378.4|95
1704891300000|2024-01-10 12:55:00|8390.1|8380.1|8392.6|8382.6|8393.1|8383.1|8390.1|8380.1|125
1704891600000|2024-01-10 13:00:00|8392.9|8382.9|8397.1|8387.1|8402.6|8392.6|8392.6|8382.6|416
1704891900000|2024-01-10 13:05:00|8396.4|8386.4|8395.1|8385.1|8398.4|8388.4|8392.9|8382.9|285
1704892200000|2024-01-10 13:10:00|8393.1|8383.1|8393.6|8383.6|8394.6|8384.6|8382.6|8372.6|313
1704892500000|2024-01-10 13:15:00|8393.4|8383.4|8389.4|8379.4|8397.9|8387.9|8387.9|8377.9|253
1704892800000|2024-01-10 13:20:00|8389.6|8379.6|8391.1|8381.1|8393.4|8383.4|8387.4|8377.4|230
1704893100000|2024-01-10 13:25:00|8391.4|8381.4|8384.4|8374.4|8392.4|8382.4|8384.1|8374.1|208
1704893400000|2024-01-10 13:30:00|8384.1|8374.1|8394.6|8384.6|8394.6|8384.6|8383.9|8373.9|230
1704893700000|2024-01-10 13:35:00|8395.9|8385.9|8394.9|8384.9|8397.6|8387.6|8391.4|8381.4|274
1704894000000|2024-01-10 13:40:00|8395.1|8385.1|8386.6|8376.6|8396.6|8386.6|8385.9|8375.9|218
1704894300000|2024-01-10 13:45:00|8386.4|8376.4|8382.4|8372.4|8389.6|8379.6|8381.6|8371.6|219
1704894600000|2024-01-10 13:50:00|8382.6|8372.6|8379.4|8369.4|8383.4|8373.4|8378.4|8368.4|237
1704894900000|2024-01-10 13:55:00|8379.1|8369.1|8378.6|8368.6|8381.6|8371.6|8376.1|8366.1|194
1704895200000|2024-01-10 14:00:00|8378.9|8368.9|8379.9|8369.9|8382.9|8372.9|8373.9|8363.9|266
1704895500000|2024-01-10 14:05:00|8379.6|8369.6|8385.6|8375.6|8387.9|8377.9|8379.1|8369.1|188
1704895800000|2024-01-10 14:10:00|8385.4|8375.4|8383.1|8373.1|8386.1|8376.1|8380.4|8370.4|217
1704896100000|2024-01-10 14:15:00|8383.9|8373.9|8379.4|8369.4|8384.1|8374.1|8376.9|8366.9|164
1704896400000|2024-01-10 14:20:00|8379.1|8369.1|8379.4|8369.4|8382.1|8372.1|8378.9|8368.9|89
1704896700000|2024-01-10 14:25:00|8379.6|8369.6|8370.9|8360.9|8381.1|8371.1|8370.4|8360.4|189
1704897000000|2024-01-10 14:30:00|8370.6|8360.6|8368.4|8358.4|8373.6|8363.6|8366.4|8356.4|396
1704897300000|2024-01-10 14:35:00|8368.6|8358.6|8368.4|8358.4|8372.9|8362.9|8365.9|8355.9|263
1704897600000|2024-01-10 14:40:00|8368.1|8358.1|8364.1|8354.1|8370.9|8360.9|8360.4|8350.4|267
1704897900000|2024-01-10 14:45:00|8363.9|8353.9|8354.9|8344.9|8363.9|8353.9|8351.4|8341.4|366
1704898200000|2024-01-10 14:50:00|8354.6|8344.6|8363.1|8353.1|8369.4|8359.4|8354.6|8344.6|327
1704898500000|2024-01-10 14:55:00|8363.9|8353.9|8361.4|8351.4|8365.6|8355.6|8355.9|8345.9|264
1704898800000|2024-01-10 15:00:00|8361.1|8351.1|8354.9|8344.9|8362.4|8352.4|8354.1|8344.1|271
1704899100000|2024-01-10 15:05:00|8354.6|8344.6|8356.4|8346.4|8357.9|8347.9|8352.6|8342.6|306
1704899400000|2024-01-10 15:10:00|8356.6|8346.6|8354.6|8344.6|8358.4|8348.4|8354.4|8344.4|187
1704899700000|2024-01-10 15:15:00|8354.9|8344.9|8352.1|8342.1|8357.6|8347.6|8351.4|8341.4|229
1704900000000|2024-01-10 15:20:00|8351.9|8341.9|8352.9|8342.9|8355.6|8345.6|8349.1|8339.1|180
1704900300000|2024-01-10 15:25:00|8352.6|8342.6|8356.1|8346.1|8361.1|8351.1|8350.9|8340.9|206
1704900600000|2024-01-10 15:30:00|8354.6|8344.6|8355.9|8345.9|8358.1|8348.1|8351.9|8341.9|331
1704900900000|2024-01-10 15:35:00|8356.1|8346.1|8355.9|8345.9|8360.9|8350.9|8353.9|8343.9|224
1704901200000|2024-01-10 15:40:00|8355.6|8345.6|8355.6|8345.6|8358.9|8348.9|8354.9|8344.9|221
1704901500000|2024-01-10 15:45:00|8354.6|8344.6|8352.1|8342.1|8357.9|8347.9|8350.4|8340.4|254
1704901800000|2024-01-10 15:50:00|8352.4|8342.4|8349.4|8339.4|8354.9|8344.9|8348.9|8338.9|228
1704902100000|2024-01-10 15:55:00|8349.6|8339.6|8350.4|8340.4|8351.4|8341.4|8348.9|8338.9|171
1704902400000|2024-01-10 16:00:00|8350.1|8340.1|8344.6|8334.6|8351.4|8341.4|8343.6|8333.6|257
1704902700000|2024-01-10 16:05:00|8344.9|8334.9|8343.1|8333.1|8346.9|8336.9|8342.6|8332.6|229
1704903000000|2024-01-10 16:10:00|8342.9|8332.9|8335.9|8325.9|8346.1|8336.1|8335.6|8325.6|268
1704903300000|2024-01-10 16:15:00|8336.1|8326.1|8327.1|8317.1|8336.1|8326.1|8325.3|8315.3|320
1704903600000|2024-01-10 16:20:00|8326.9|8316.9|8344.1|8334.1|8344.1|8334.1|8326.1|8316.1|240
1704903900000|2024-01-10 16:25:00|8344.4|8334.4|8346.1|8336.1|8347.4|8337.4|8341.6|8331.6|211
1704904200000|2024-01-10 16:30:00|8346.4|8336.4|8350.6|8340.6|8351.4|8341.4|8345.9|8335.9|244
1704904500000|2024-01-10 16:35:00|8351.1|8341.1|8355.1|8345.1|8360.9|8350.9|8348.9|8338.9|185
1704904800000|2024-01-10 16:40:00|8355.4|8345.4|8365.4|8355.4|8365.6|8355.6|8354.1|8344.1|196
1704905100000|2024-01-10 16:45:00|8365.6|8355.6|8373.9|8363.9|8381.4|8371.4|8365.6|8355.6|276
1704905400000|2024-01-10 16:50:00|8374.1|8364.1|8377.4|8367.4|8378.1|8368.1|8365.9|8355.9|252
1704905700000|2024-01-10 16:55:00|8377.1|8367.1|8370.9|8360.9|8377.4|8367.4|8369.4|8359.4|222
1704906000000|2024-01-10 17:00:00|8371.1|8361.1|8371.4|8361.4|8371.6|8361.6|8363.6|8353.6|161
1704906300000|2024-01-10 17:05:00|8371.6|8361.6|8370.1|8360.1|8375.1|8365.1|8369.9|8359.9|118
1704906600000|2024-01-10 17:10:00|8369.9|8359.9|8367.1|8357.1|8370.9|8360.9|8364.6|8354.6|123
1704906900000|2024-01-10 17:15:00|8366.9|8356.9|8360.4|8350.4|8367.9|8357.9|8359.4|8349.4|124
1704907200000|2024-01-10 17:20:00|8360.1|8350.1|8360.4|8350.4|8362.9|8352.9|8357.1|8347.1|105
1704907500000|2024-01-10 17:25:00|8360.6|8350.6|8357.9|8347.9|8360.6|8350.6|8357.6|8347.6|82
1704907800000|2024-01-10 17:30:00|8358.1|8348.1|8360.1|8350.1|8361.9|8351.9|8358.1|8348.1|84
1704908100000|2024-01-10 17:35:00|8360.9|8350.9|8369.4|8359.4|8370.6|8360.6|8359.6|8349.6|172
1704908400000|2024-01-10 17:40:00|8369.5|8359.5|8373.4|8363.4|8376.6|8366.6|8369.4|8359.4|122
1704908700000|2024-01-10 17:45:00|8373.1|8363.1|8380.1|8370.1|8380.4|8370.4|8372.1|8362.1|108
1704909000000|2024-01-10 17:50:00|8379.9|8369.9|8374.9|8364.9|8381.1|8371.1|8374.1|8364.1|82
1704909300000|2024-01-10 17:55:00|8375.6|8365.6|8378.8|8368.8|8379.5|8369.5|8374.6|8364.6|186
1704909600000|2024-01-10 18:00:00|8378.5|8368.5|8387.5|8377.5|8387.8|8377.8|8378.5|8368.5|142
1704909900000|2024-01-10 18:05:00|8387.3|8377.3|8383.5|8373.5|8389.4|8379.4|8383.3|8373.3|183
1704910200000|2024-01-10 18:10:00|8384|8374|8382.3|8372.3|8384.3|8374.3|8377.4|8367.4|157
1704910500000|2024-01-10 18:15:00|8382.6|8372.6|8384.4|8374.4|8385.8|8375.8|8382|8372|126
1704910800000|2024-01-10 18:20:00|8384.3|8374.3|8385|8375|8385.6|8375.6|8383|8373|63
1704911100000|2024-01-10 18:25:00|8385.1|8375.1|8388.5|8378.5|8388.8|8378.8|8385.1|8375.1|76
1704911400000|2024-01-10 18:30:00|8388.3|8378.3|8390.8|8380.8|8391.3|8381.3|8386.5|8376.5|62
1704911700000|2024-01-10 18:35:00|8389.9|8379.9|8391.6|8381.6|8392.5|8382.5|8389|8379|81
1704912000000|2024-01-10 18:40:00|8391.4|8381.4|8390.1|8380.1|8392.4|8382.4|8388.8|8378.8|66
1704912300000|2024-01-10 18:45:00|8390.3|8380.3|8388.8|8378.8|8391.1|8381.1|8388.3|8378.3|51
1704912600000|2024-01-10 18:50:00|8388.9|8378.9|8393|8383|8393.6|8383.6|8388.8|8378.8|37
1704912900000|2024-01-10 18:55:00|8392.8|8382.8|8399.5|8379.5|8400.3|8382.8|8392.8|8377.6|17
1704934800000|2024-01-11 01:00:00|8392.4|8382.4|8392.6|8382.6|8397.9|8387.9|8391.1|8381.1|171
1704935100000|2024-01-11 01:05:00|8392.4|8382.4|8396.9|8386.9|8397.1|8387.1|8392.4|8382.4|166
1704935400000|2024-01-11 01:10:00|8397|8387|8400.4|8390.4|8401|8391|8394.3|8384.3|161
1704935700000|2024-01-11 01:15:00|8400.8|8390.8|8401.1|8391.1|8401.1|8391.1|8396.3|8386.3|196
1704936000000|2024-01-11 01:20:00|8401.4|8391.4|8397.4|8387.4|8402|8392|8396.9|8386.9|165
1704936300000|2024-01-11 01:25:00|8397.1|8387.1|8391.1|8381.1|8397.1|8387.1|8390.8|8380.8|130
1704936600000|2024-01-11 01:30:00|8391.3|8381.3|8393.3|8383.3|8393.6|8383.6|8388.5|8378.5|245
1704936900000|2024-01-11 01:35:00|8393.4|8383.4|8391.3|8381.3|8395.1|8385.1|8389.9|8379.9|208
1704937200000|2024-01-11 01:40:00|8391.1|8381.1|8392.8|8382.8|8393.5|8383.5|8389.6|8379.6|126
1704937500000|2024-01-11 01:45:00|8393|8383|8398.6|8388.6|8402.9|8392.9|8393|8383|139
1704937800000|2024-01-11 01:50:00|8399|8389|8404.1|8394.1|8404.6|8394.6|8397.5|8387.5|188
1704938100000|2024-01-11 01:55:00|8403.9|8393.9|8404.8|8394.8|8406.4|8396.4|8402.6|8392.6|165
1704938400000|2024-01-11 02:00:00|8405|8395|8404.5|8394.5|8405.3|8395.3|8401.4|8391.4|160
1704938700000|2024-01-11 02:05:00|8404.8|8394.8|8408.1|8398.1|8409.6|8399.6|8403.4|8393.4|171
1704939000000|2024-01-11 02:10:00|8407.9|8397.9|8413.5|8403.5|8414.6|8404.6|8406.5|8396.5|167
1704939300000|2024-01-11 02:15:00|8413.3|8403.3|8416.8|8406.8|8423.4|8413.4|8413|8403|191
1704939600000|2024-01-11 02:20:00|8416.9|8406.9|8416.5|8406.5|8418.4|8408.4|8415.1|8405.1|142
1704939900000|2024-01-11 02:25:00|8416.4|8406.4|8416.6|8406.6|8416.9|8406.9|8414.5|8404.5|66
1704940200000|2024-01-11 02:30:00|8416.9|8406.9|8411.3|8401.3|8416.9|8406.9|8409|8399|149
1704940500000|2024-01-11 02:35:00|8411|8401|8408.6|8398.6|8411|8401|8407.4|8397.4|142
1704940800000|2024-01-11 02:40:00|8408.9|8398.9|8410.5|8400.5|8410.8|8400.8|8407.5|8397.5|136
1704941100000|2024-01-11 02:45:00|8410.3|8400.3|8410.6|8400.6|8411.5|8401.5|8408.5|8398.5|126
1704941400000|2024-01-11 02:50:00|8410.9|8400.9|8414.3|8404.3|8415.4|8405.4|8410.6|8400.6|177
1704941700000|2024-01-11 02:55:00|8414|8404|8413.4|8403.4|8414.9|8404.9|8412.4|8402.4|166
1704942000000|2024-01-11 03:00:00|8413.3|8403.3|8416.4|8406.4|8416.9|8406.9|8413.1|8403.1|150
1704942300000|2024-01-11 03:05:00|8416.6|8406.6|8414.6|8404.6|8416.6|8406.6|8413.6|8403.6|97
1704942600000|2024-01-11 03:10:00|8414.1|8404.1|8419.1|8409.1|8419.6|8409.6|8413.9|8403.9|140
1704942900000|2024-01-11 03:15:00|8419.4|8409.4|8421.6|8411.6|8422.3|8412.3|8418.1|8408.1|122
1704943200000|2024-01-11 03:20:00|8421.8|8411.8|8423.9|8413.9|8424.4|8414.4|8421.5|8411.5|131
1704943500000|2024-01-11 03:25:00|8423.6|8413.6|8425.6|8415.6|8426.5|8416.5|8423|8413|161
1704943800000|2024-01-11 03:30:00|8425.4|8415.4|8427.6|8417.6|8427.6|8417.6|8424.6|8414.6|90
1704944100000|2024-01-11 03:35:00|8427.5|8417.5|8425.3|8415.3|8427.5|8417.5|8424.3|8414.3|48
1704944400000|2024-01-11 03:40:00|8425.4|8415.4|8424.9|8414.9|8425.4|8415.4|8424.1|8414.1|34
1704944700000|2024-01-11 03:45:00|8425.1|8415.1|8425.9|8415.9|8427.6|8417.6|8425|8415|48
1704945000000|2024-01-11 03:50:00|8426.1|8416.1|8427.6|8417.6|8427.8|8417.8|8425.1|8415.1|68
1704945300000|2024-01-11 03:55:00|8427.4|8417.4|8426|8416|8428|8418|8425.6|8415.6|69
1704945600000|2024-01-11 04:00:00|8425.9|8415.9|8428.4|8418.4|8428.6|8418.6|8425.9|8415.9|28
1704945900000|2024-01-11 04:05:00|8428.3|8418.3|8427.4|8417.4|8428.8|8418.8|8426.6|8416.6|39
1704946200000|2024-01-11 04:10:00|8427.1|8417.1|8427.1|8417.1|8427.4|8417.4|8426.5|8416.5|39
1704946500000|2024-01-11 04:15:00|8427.4|8417.4|8425.1|8415.1|8427.4|8417.4|8424.4|8414.4|32
1704946800000|2024-01-11 04:20:00|8425.6|8415.6|8428.6|8418.6|8429.4|8419.4|8424.6|8414.6|50
1704947100000|2024-01-11 04:25:00|8428.4|8418.4|8428.8|8418.8|8429.4|8419.4|8427.5|8417.5|26
1704947400000|2024-01-11 04:30:00|8428.5|8418.5|8427.6|8417.6|8428.5|8418.5|8427.3|8417.3|18
1704947700000|2024-01-11 04:35:00|8427.5|8417.5|8426.9|8416.9|8430.1|8420.1|8426.9|8416.9|44
1704948000000|2024-01-11 04:40:00|8427.1|8417.1|8428.5|8418.5|8428.5|8418.5|8427.1|8417.1|29
1704948300000|2024-01-11 04:45:00|8428.4|8418.4|8428.6|8418.6|8429.9|8419.9|8428.3|8418.3|32
1704948600000|2024-01-11 04:50:00|8428.8|8418.8|8430.4|8420.4|8430.6|8420.6|8428.6|8418.6|22
1704948900000|2024-01-11 04:55:00|8430.1|8420.1|8428.1|8418.1|8430.1|8420.1|8428|8418|42
1704949200000|2024-01-11 05:00:00|8428|8418|8431.4|8421.4|8431.4|8421.4|8426.5|8416.5|89
1704949500000|2024-01-11 05:05:00|8431.1|8421.1|8436.5|8426.5|8436.6|8426.6|8430|8420|89
1704949800000|2024-01-11 05:10:00|8436.4|8426.4|8438.5|8428.5|8438.8|8428.8|8434.6|8424.6|145
1704950100000|2024-01-11 05:15:00|8438.4|8428.4|8440.1|8430.1|8442.9|8432.9|8438.1|8428.1|160
1704950400000|2024-01-11 05:20:00|8439.9|8429.9|8436.4|8426.4|8440.1|8430.1|8435.4|8425.4|119
1704950700000|2024-01-11 05:25:00|8436|8426|8438.4|8428.4|8441.1|8431.1|8435.4|8425.4|162
1704951000000|2024-01-11 05:30:00|8438.6|8428.6|8440.6|8430.6|8441.1|8431.1|8435.6|8425.6|250
1704951300000|2024-01-11 05:35:00|8440.8|8430.8|8441.6|8431.6|8443.6|8433.6|8438.9|8428.9|146
1704951600000|2024-01-11 05:40:00|8441.9|8431.9|8439.4|8429.4|8443.4|8433.4|8439.4|8429.4|117
1704951900000|2024-01-11 05:45:00|8439.6|8429.6|8443.4|8433.4|8444.6|8434.6|8439.6|8429.6|87
1704952200000|2024-01-11 05:50:00|8443.6|8433.6|8442.1|8432.1|8444.4|8434.4|8440.4|8430.4|171
1704952500000|2024-01-11 05:55:00|8442.3|8432.3|8442.4|8432.4|8442.9|8432.9|8440.4|8430.4|122
1704952800000|2024-01-11 06:00:00|8442.6|8432.6|8438.1|8428.1|8443.1|8433.1|8437.9|8427.9|80
1704953100000|2024-01-11 06:05:00|8438.4|8428.4|8442.1|8432.1|8442.1|8432.1|8437.4|8427.4|116
1704953400000|2024-01-11 06:10:00|8441.9|8431.9|8446|8436|8446|8436|8440.6|8430.6|133
1704953700000|2024-01-11 06:15:00|8446.3|8436.3|8443.5|8433.5|8446.3|8436.3|8440.5|8430.5|144
1704954000000|2024-01-11 06:20:00|8443.3|8433.3|8445.1|8435.1|8445.1|8435.1|8443.1|8433.1|126
1704954300000|2024-01-11 06:25:00|8445.3|8435.3|8447.5|8437.5|8447.5|8437.5|8445.1|8435.1|155
1704954600000|2024-01-11 06:30:00|8447.3|8437.3|8448.6|8438.6|8449.8|8439.8|8446.1|8436.1|117
1704954900000|2024-01-11 06:35:00|8448.5|8438.5|8446.6|8436.6|8448.9|8438.9|8446.4|8436.4|98
1704955200000|2024-01-11 06:40:00|8446.4|8436.4|8448.4|8438.4|8450.5|8440.5|8445.1|8435.1|142
1704955500000|2024-01-11 06:45:00|8448.6|8438.6|8450.6|8440.6|8451|8441|8447.4|8437.4|145
1704955800000|2024-01-11 06:50:00|8450.4|8440.4|8447.5|8437.5|8450.8|8440.8|8446.6|8436.6|106
1704956100000|2024-01-11 06:55:00|8447.8|8437.8|8446.4|8436.4|8448.4|8438.4|8445.4|8435.4|171
1704956400000|2024-01-11 07:00:00|8445.9|8435.9|8439.3|8429.3|8446.4|8436.4|8438.1|8428.1|99
1704956700000|2024-01-11 07:05:00|8439.4|8429.4|8441.3|8431.3|8442.9|8432.9|8439.4|8429.4|114
1704957000000|2024-01-11 07:10:00|8441|8431|8441|8431|8443.9|8433.9|8438.4|8428.4|110
1704957300000|2024-01-11 07:15:00|8440.9|8430.9|8443|8433|8444.1|8434.1|8439.9|8429.9|110
1704957600000|2024-01-11 07:20:00|8443.1|8433.1|8442.5|8432.5|8443.9|8433.9|8441.4|8431.4|101
1704957900000|2024-01-11 07:25:00|8442.1|8432.1|8444.3|8434.3|8449.4|8439.4|8442.1|8432.1|85
1704958200000|2024-01-11 07:30:00|8444.1|8434.1|8442.8|8432.8|8445.4|8435.4|8438.6|8428.6|111
1704958500000|2024-01-11 07:35:00|8442.5|8432.5|8439|8429|8443.4|8433.4|8439|8429|116
1704958800000|2024-01-11 07:40:00|8438.8|8428.8|8439.4|8429.4|8440.9|8430.9|8437|8427|104
1704959100000|2024-01-11 07:45:00|8439.6|8429.6|8432.6|8422.6|8441.1|8431.1|8432.1|8422.1|103
1704959400000|2024-01-11 07:50:00|8432.9|8422.9|8432.9|8422.9|8435.1|8425.1|8431.3|8421.3|113
1704959700000|2024-01-11 07:55:00|8432.8|8422.8|8433.1|8423.1|8435.6|8425.6|8431.4|8421.4|87
1704960000000|2024-01-11 08:00:00|8432.9|8422.9|8436.1|8426.1|8436.9|8426.9|8431.9|8421.9|188
1704960300000|2024-01-11 08:05:00|8436.6|8426.6|8428.4|8418.4|8444.5|8434.5|8426.3|8416.3|209
1704960600000|2024-01-11 08:10:00|8428.6|8418.6|8430.1|8420.1|8435.4|8425.4|8426.9|8416.9|173
1704960900000|2024-01-11 08:15:00|8430.4|8420.4|8436.1|8426.1|8437.9|8427.9|8429.4|8419.4|146
1704961200000|2024-01-11 08:20:00|8435.9|8425.9|8433.4|8423.4|8436.1|8426.1|8430.6|8420.6|120
1704961500000|2024-01-11 08:25:00|8433.1|8423.1|8436.6|8426.6|8438.9|8428.9|8431.4|8421.4|143
1704961800000|2024-01-11 08:30:00|8436.4|8426.4|8442.6|8432.6|8444.9|8434.9|8435.4|8425.4|113
1704962100000|2024-01-11 08:35:00|8442.9|8432.9|8432.9|8422.9|8442.9|8432.9|8432.4|8422.4|136
1704962400000|2024-01-11 08:40:00|8432.6|8422.6|8437.1|8427.1|8437.6|8427.6|8431.6|8421.6|127
1704962700000|2024-01-11 08:45:00|8437.6|8427.6|8430.1|8420.1|8438.4|8428.4|8430.1|8420.1|132
1704963000000|2024-01-11 08:50:00|8430.9|8420.9|8428.4|8418.4|8433.6|8423.6|8427.6|8417.6|91
1704963300000|2024-01-11 08:55:00|8428.1|8418.1|8428.4|8418.4|8430.9|8420.9|8426.6|8416.6|74
1704963600000|2024-01-11 09:00:00|8428.6|8418.6|8420.1|8410.1|8432.6|8422.6|8418.4|8408.4|176
1704963900000|2024-01-11 09:05:00|8419.9|8409.9|8425.4|8415.4|8426.1|8416.1|8411.6|8401.6|165
1704964200000|2024-01-11 09:10:00|8425.1|8415.1|8425.1|8415.1|8426.9|8416.9|8419.1|8409.1|151
1704964500000|2024-01-11 09:15:00|8424.9|8414.9|8421.6|8411.6|8427.1|8417.1|8421.6|8411.6|143
1704964800000|2024-01-11 09:20:00|8421.1|8411.1|8423.6|8413.6|8428.4|8418.4|8421.1|8411.1|162
1704965100000|2024-01-11 09:25:00|8423.4|8413.4|8425.4|8415.4|8428.9|8418.9|8422.6|8412.6|113
1704965400000|2024-01-11 09:30:00|8425.6|8415.6|8420.4|8410.4|8425.6|8415.6|8416.4|8406.4|144
1704965700000|2024-01-11 09:35:00|8420.1|8410.1|8423.9|8413.9|8426.6|8416.6|8418.4|8408.4|134
1704966000000|2024-01-11 09:40:00|8423.6|8413.6|8425.6|8415.6|8427.6|8417.6|8421.6|8411.6|132
1704966300000|2024-01-11 09:45:00|8425.9|8415.9|8430.6|8420.6|8430.9|8420.9|8425.6|8415.6|132
1704966600000|2024-01-11 09:50:00|8430.9|8420.9|8426.6|8416.6|8430.9|8420.9|8423.4|8413.4|139
1704966900000|2024-01-11 09:55:00|8426.9|8416.9|8424.6|8414.6|8427.9|8417.9|8423.4|8413.4|111
1704967200000|2024-01-11 10:00:00|8424.4|8414.4|8415.6|8405.6|8424.4|8414.4|8415.1|8405.1|153
1704967500000|2024-01-11 10:05:00|8415.1|8405.1|8414.4|8404.4|8415.9|8405.9|8413.1|8403.1|84
1704967800000|2024-01-11 10:10:00|8414.1|8404.1|8416.9|8406.9|8417.9|8407.9|8414.1|8404.1|94
1704968100000|2024-01-11 10:15:00|8417.6|8407.6|8418.1|8408.1|8420.1|8410.1|8416.1|8406.1|100
1704968400000|2024-01-11 10:20:00|8417.9|8407.9|8418.6|8408.6|8419.6|8409.6|8415.9|8405.9|97
1704968700000|2024-01-11 10:25:00|8418.4|8408.4|8419.6|8409.6|8420.1|8410.1|8417.9|8407.9|73
1704969000000|2024-01-11 10:30:00|8419.1|8409.1|8418.4|8408.4|8422.4|8412.4|8416.4|8406.4|109
1704969300000|2024-01-11 10:35:00|8418.6|8408.6|8416.6|8406.6|8418.6|8408.6|8413.4|8403.4|108
1704969600000|2024-01-11 10:40:00|8416.9|8406.9|8414.4|8404.4|8418.1|8408.1|8414.4|8404.4|68
1704969900000|2024-01-11 10:45:00|8414.1|8404.1|8415.4|8405.4|8418.1|8408.1|8413.9|8403.9|89
1704970200000|2024-01-11 10:50:00|8415.6|8405.6|8413.9|8403.9|8416.6|8406.6|8413.1|8403.1|63
1704970500000|2024-01-11 10:55:00|8413.6|8403.6|8416.4|8406.4|8416.4|8406.4|8410.6|8400.6|106
1704970800000|2024-01-11 11:00:00|8416.1|8406.1|8421.1|8411.1|8421.6|8411.6|8415.6|8405.6|121
1704971100000|2024-01-11 11:05:00|8421.4|8411.4|8420.6|8410.6|8425.1|8415.1|8418.9|8408.9|92
1704971400000|2024-01-11 11:10:00|8420.9|8410.9|8429.8|8419.8|8429.8|8419.8|8419.1|8409.1|95
1704971700000|2024-01-11 11:15:00|8429.5|8419.5|8424.1|8414.1|8430.6|8420.6|8422.9|8412.9|133
1704972000000|2024-01-11 11:20:00|8424.4|8414.4|8426.1|8416.1|8427.4|8417.4|8423.4|8413.4|69
1704972300000|2024-01-11 11:25:00|8425.9|8415.9|8425.6|8415.6|8426.1|8416.1|8423.1|8413.1|101
1704972600000|2024-01-11 11:30:00|8425.9|8415.9|8425.4|8415.4|8425.9|8415.9|8423.1|8413.1|80
1704972900000|2024-01-11 11:35:00|8425.1|8415.1|8426.1|8416.1|8428.1|8418.1|8423.4|8413.4|73
1704973200000|2024-01-11 11:40:00|8426.4|8416.4|8429.4|8419.4|8430.9|8420.9|8426.4|8416.4|78
1704973500000|2024-01-11 11:45:00|8429.6|8419.6|8430.6|8420.6|8430.6|8420.6|8426.6|8416.6|68
1704973800000|2024-01-11 11:50:00|8430.4|8420.4|8430.9|8420.9|8430.9|8420.9|8426.4|8416.4|91
1704974100000|2024-01-11 11:55:00|8431.1|8421.1|8430.4|8420.4|8432.9|8422.9|8429.6|8419.6|108
1704974400000|2024-01-11 12:00:00|8430.6|8420.6|8432.1|8422.1|8436.4|8426.4|8430.1|8420.1|93
1704974700000|2024-01-11 12:05:00|8431.9|8421.9|8432.4|8422.4|8434.1|8424.1|8430.6|8420.6|97
1704975000000|2024-01-11 12:10:00|8432.6|8422.6|8429.9|8419.9|8433.4|8423.4|8429.9|8419.9|102
1704975300000|2024-01-11 12:15:00|8429.6|8419.6|8424.6|8414.6|8431.9|8421.9|8423.6|8413.6|122
1704975600000|2024-01-11 12:20:00|8424.9|8414.9|8428.1|8418.1|8431.1|8421.1|8424.6|8414.6|88
1704975900000|2024-01-11 12:25:00|8428.9|8418.9|8435.4|8425.4|8438.9|8428.9|8428.9|8418.9|154
1704976200000|2024-01-11 12:30:00|8435.6|8425.6|8436.4|8426.4|8442.9|8432.9|8434.9|8424.9|228
1704976500000|2024-01-11 12:35:00|8436.6|8426.6|8448.4|8438.4|8452.4|8442.4|8436.6|8426.6|190
1704976800000|2024-01-11 12:40:00|8448.6|8438.6|8450.9|8440.9|8453.4|8443.4|8446.1|8436.1|154
1704977100000|2024-01-11 12:45:00|8451.6|8441.6|8454.1|8444.1|8456.6|8446.6|8451.4|8441.4|167
1704977400000|2024-01-11 12:50:00|8454.4|8444.4|8453.4|8443.4|8457.6|8447.6|8451.9|8441.9|162
1704977700000|2024-01-11 12:55:00|8453.6|8443.6|8450.1|8440.1|8454.9|8444.9|8446.1|8436.1|170
1704978000000|2024-01-11 13:00:00|8451.1|8441.1|8451.4|8441.4|8457.4|8447.4|8446.6|8436.6|372
1704978300000|2024-01-11 13:05:00|8451.1|8441.1|8453.6|8443.6|8454.6|8444.6|8445.4|8435.4|261
1704978600000|2024-01-11 13:10:00|8453.9|8443.9|8448.1|8438.1|8453.9|8443.9|8445.4|8435.4|310
1704978900000|2024-01-11 13:15:00|8448.6|8438.6|8449.4|8439.4|8450.9|8440.9|8446.6|8436.6|188
1704979200000|2024-01-11 13:20:00|8449.1|8439.1|8460.9|8450.9|8463.4|8453.4|8448.6|8438.6|319
1704979500000|2024-01-11 13:25:00|8461.1|8451.1|8460.9|8450.9|8464.6|8454.6|8456.9|8446.9|230
1704979800000|2024-01-11 13:30:00|8461.1|8451.1|8446.9|8426.9|8464.6|8454.6|8421.1|8401.1|688
1704980100000|2024-01-11 13:35:00|8447.9|8427.9|8433.3|8423.3|8462.6|8446.5|8431.8|8421.6|741
1704980400000|2024-01-11 13:40:00|8433|8423|8426.9|8416.9|8438.1|8428.1|8422.5|8412.5|627
1704980700000|2024-01-11 13:45:00|8427.4|8417.4|8420.4|8410.4|8436.4|8426.4|8416.4|8406.4|531
1704981000000|2024-01-11 13:50:00|8420.9|8410.9|8411.4|8401.4|8425.6|8415.6|8409.1|8399.1|490
1704981300000|2024-01-11 13:55:00|8410.6|8400.6|8410.6|8400.6|8416.4|8406.4|8409.1|8399.1|410
1704981600000|2024-01-11 14:00:00|8410.1|8400.1|8401.9|8391.9|8411.6|8401.6|8396.6|8386.6|435
1704981900000|2024-01-11 14:05:00|8401.6|8391.6|8394.9|8384.9|8404.4|8394.4|8388.6|8378.6|410
1704982200000|2024-01-11 14:10:00|8394.6|8384.6|8407.6|8397.6|8410.4|8400.4|8391.9|8381.9|469
1704982500000|2024-01-11 14:15:00|8407.4|8397.4|8410.4|8400.4|8417.9|8407.9|8406.1|8396.1|348
1704982800000|2024-01-11 14:20:00|8410.6|8400.6|8404.4|8394.4|8411.1|8401.1|8395.4|8385.4|363
1704983100000|2024-01-11 14:25:00|8404.6|8394.6|8409.1|8399.1|8413.9|8403.9|8403.6|8393.6|316
1704983400000|2024-01-11 14:30:00|8408.9|8398.9|8406.1|8396.1|8413.9|8403.9|8395.6|8385.6|537
1704983700000|2024-01-11 14:35:00|8406.6|8396.6|8407.1|8397.1|8416.6|8406.6|8398.9|8388.9|590
1704984000000|2024-01-11 14:40:00|8407.4|8397.4|8401.4|8391.4|8409.9|8399.9|8392.4|8382.4|482
1704984300000|2024-01-11 14:45:00|8401.6|8391.6|8385.1|8375.1|8402.4|8392.4|8381.1|8371.1|508
1704984600000|2024-01-11 14:50:00|8385.6|8375.6|8387.9|8377.9|8389.4|8379.4|8382.1|8372.1|499
1704984900000|2024-01-11 14:55:00|8388.1|8378.1|8387.6|8377.6|8393.4|8383.4|8386.9|8376.9|434
1704985200000|2024-01-11 15:00:00|8387.1|8377.1|8369.6|8359.6|8388.1|8378.1|8369.4|8359.4|375
1704985500000|2024-01-11 15:05:00|8369.9|8359.9|8370.9|8360.9|8378.4|8368.4|8367.6|8357.6|444
1704985800000|2024-01-11 15:10:00|8370.1|8360.1|8369.4|8359.4|8380.1|8370.1|8369.1|8359.1|453
1704986100000|2024-01-11 15:15:00|8370.6|8360.6|8385.9|8375.9|8386.9|8376.9|8368.9|8358.9|415
1704986400000|2024-01-11 15:20:00|8385.6|8375.6|8380.6|8370.6|8388.9|8378.9|8380.6|8370.6|375
1704986700000|2024-01-11 15:25:00|8380.9|8370.9|8387.9|8377.9|8388.6|8378.6|8377.6|8367.6|398
1704987000000|2024-01-11 15:30:00|8387.6|8377.6|8380.9|8370.9|8394.1|8384.1|8380.4|8370.4|394
1704987300000|2024-01-11 15:35:00|8381.1|8371.1|8386.4|8376.4|8390.6|8380.6|8380.9|8370.9|365
1704987600000|2024-01-11 15:40:00|8386.6|8376.6|8382.1|8372.1|8387.6|8377.6|8376.6|8366.6|381
1704987900000|2024-01-11 15:45:00|8381.9|8371.9|8377.1|8367.1|8383.4|8373.4|8375.1|8365.1|416
1704988200000|2024-01-11 15:50:00|8377.4|8367.4|8371.4|8361.4|8377.4|8367.4|8371.4|8361.4|369
1704988500000|2024-01-11 15:55:00|8371.6|8361.6|8368.9|8358.9|8373.1|8363.1|8368.6|8358.6|282
1704988800000|2024-01-11 16:00:00|8369.1|8359.1|8369.1|8359.1|8372.6|8362.6|8363.9|8353.9|314
1704989100000|2024-01-11 16:05:00|8368.9|8358.9|8364.4|8354.4|8371.9|8361.9|8362.9|8352.9|270
1704989400000|2024-01-11 16:10:00|8364.1|8354.1|8364.1|8354.1|8366.6|8356.6|8362.4|8352.4|221
1704989700000|2024-01-11 16:15:00|8363.9|8353.9|8366.6|8356.6|8368.6|8358.6|8360.4|8350.4|278
1704990000000|2024-01-11 16:20:00|8366.4|8356.4|8365.4|8355.4|8371.6|8361.6|8363.6|8353.6|269
1704990300000|2024-01-11 16:25:00|8364.9|8354.9|8359.9|8349.9|8367.6|8357.6|8359.6|8349.6|272
1704990600000|2024-01-11 16:30:00|8360.1|8350.1|8365.4|8355.4|8367.4|8357.4|8359.9|8349.9|193
1704990900000|2024-01-11 16:35:00|8364.9|8354.9|8358.1|8348.1|8365.6|8355.6|8358.1|8348.1|193
1704991200000|2024-01-11 16:40:00|8358.4|8348.4|8359.4|8349.4|8363.1|8353.1|8358.4|8348.4|182
1704991500000|2024-01-11 16:45:00|8359.1|8349.1|8368.1|8358.1|8372.8|8362.8|8352.9|8342.9|347
1704991800000|2024-01-11 16:50:00|8367.9|8357.9|8366.1|8356.1|8376.3|8366.3|8362.9|8352.9|387
1704992100000|2024-01-11 16:55:00|8365.9|8355.9|8370.9|8360.9|8372.4|8362.4|8365.6|8355.6|304
1704992400000|2024-01-11 17:00:00|8370.6|8360.6|8370.6|8360.6|8378.4|8368.4|8370.4|8360.4|233
1704992700000|2024-01-11 17:05:00|8371.6|8361.6|8371.6|8361.6|8373.1|8363.1|8367.6|8357.6|172
1704993000000|2024-01-11 17:10:00|8371.9|8361.9|8373.6|8363.6|8374.6|8364.6|8367.1|8357.1|163
1704993300000|2024-01-11 17:15:00|8373.9|8363.9|8369.4|8359.4|8376.4|8366.4|8368.9|8358.9|143
1704993600000|2024-01-11 17:20:00|8369.1|8359.1|8370.6|8360.6|8371.6|8361.6|8363.9|8353.9|184
1704993900000|2024-01-11 17:25:00|8370.4|8360.4|8373.4|8363.4|8375.9|8365.9|8368.9|8358.9|175
1704994200000|2024-01-11 17:30:00|8373.6|8363.6|8371.4|8361.4|8375.6|8365.6|8368.6|8358.6|157
1704994500000|2024-01-11 17:35:00|8372.9|8362.9|8366.9|8356.9|8373.1|8363.1|8363.9|8353.9|145
1704994800000|2024-01-11 17:40:00|8367.1|8357.1|8372.1|8362.1|8376.1|8366.1|8366.6|8356.6|214
1704995100000|2024-01-11 17:45:00|8372.6|8362.6|8375.4|8365.4|8378.4|8368.4|8372.4|8362.4|155
1704995400000|2024-01-11 17:50:00|8375.1|8365.1|8371.6|8361.6|8375.1|8365.1|8370.6|8360.6|127
1704995700000|2024-01-11 17:55:00|8371.4|8361.4|8370.1|8360.1|8371.9|8361.9|8365.3|8355.3|155
1704996000000|2024-01-11 18:00:00|8368.8|8358.8|8372.3|8362.3|8375.8|8365.8|8366.5|8356.5|222
1704996300000|2024-01-11 18:05:00|8372.6|8362.6|8374.4|8364.4|8380|8370|8372.6|8362.6|187
1704996600000|2024-01-11 18:10:00|8374.1|8364.1|8375.9|8365.9|8377.4|8367.4|8374.1|8364.1|94
1704996900000|2024-01-11 18:15:00|8376|8366|8374.4|8364.4|8377.9|8367.9|8373.8|8363.8|102
1704997200000|2024-01-11 18:20:00|8374.6|8364.6|8374.9|8364.9|8377.4|8367.4|8374.4|8364.4|77
1704997500000|2024-01-11 18:25:00|8375.1|8365.1|8373.3|8363.3|8375.1|8365.1|8372.8|8362.8|76
1704997800000|2024-01-11 18:30:00|8373|8363|8369.4|8359.4|8373.9|8363.9|8365.8|8355.8|138
1704998100000|2024-01-11 18:35:00|8369.6|8359.6|8371.8|8361.8|8372.5|8362.5|8366.5|8356.5|135
1704998400000|2024-01-11 18:40:00|8372|8362|8371.3|8361.3|8372.5|8362.5|8369.8|8359.8|95
1704998700000|2024-01-11 18:45:00|8371|8361|8371.9|8361.9|8372.5|8362.5|8371|8361|59
1704999000000|2024-01-11 18:50:00|8372.1|8362.1|8375.9|8365.9|8376.9|8366.9|8371.8|8361.8|74
1704999300000|2024-01-11 18:55:00|8375.6|8365.6|8384.3|8364.3|8384.8|8365.6|8374.4|8358.9|33
1705021200000|2024-01-12 01:00:00|8392.1|8382.1|8396.5|8386.5|8399.1|8389.1|8392.1|8382.1|100
1705021500000|2024-01-12 01:05:00|8396.6|8386.6|8397.4|8387.4|8397.6|8387.6|8393.5|8383.5|175
1705021800000|2024-01-12 01:10:00|8397.1|8387.1|8396.3|8386.3|8399.1|8389.1|8392.9|8382.9|142
1705022100000|2024-01-12 01:15:00|8396.4|8386.4|8393.6|8383.6|8396.4|8386.4|8391.3|8381.3|192
1705022400000|2024-01-12 01:20:00|8393.8|8383.8|8393.5|8383.5|8394.9|8384.9|8391|8381|129
1705022700000|2024-01-12 01:25:00|8393.3|8383.3|8392.6|8382.6|8396.1|8386.1|8390.3|8380.3|128
1705023000000|2024-01-12 01:30:00|8392.9|8382.9|8394.1|8384.1|8395.5|8385.5|8390.9|8380.9|242
1705023300000|2024-01-12 01:35:00|8393.9|8383.9|8397.6|8387.6|8398.6|8388.6|8392.8|8382.8|230
1705023600000|2024-01-12 01:40:00|8397.3|8387.3|8403.3|8393.3|8404.4|8394.4|8397.1|8387.1|174
1705023900000|2024-01-12 01:45:00|8403.1|8393.1|8407.9|8397.9|8409.4|8399.4|8401.9|8391.9|255
1705024200000|2024-01-12 01:50:00|8407.8|8397.8|8414.4|8404.4|8415.3|8405.3|8407.3|8397.3|216
1705024500000|2024-01-12 01:55:00|8414.6|8404.6|8415.5|8405.5|8416.4|8406.4|8410.4|8400.4|276
1705024800000|2024-01-12 02:00:00|8415.6|8405.6|8418.4|8408.4|8419.6|8409.6|8412.9|8402.9|196
1705025100000|2024-01-12 02:05:00|8418.5|8408.5|8419.4|8409.4|8419.4|8409.4|8415.9|8405.9|91
1705025400000|2024-01-12 02:10:00|8419.6|8409.6|8424.6|8414.6|8424.6|8414.6|8419.1|8409.1|138
1705025700000|2024-01-12 02:15:00|8424.5|8414.5|8420.9|8410.9|8424.9|8414.9|8419.1|8409.1|130
1705026000000|2024-01-12 02:20:00|8421.1|8411.1|8421.9|8411.9|8422.8|8412.8|8417.9|8407.9|96
1705026300000|2024-01-12 02:25:00|8422|8412|8422.4|8412.4|8423.1|8413.1|8419.9|8409.9|88
1705026600000|2024-01-12 02:30:00|8422.6|8412.6|8419.9|8409.9|8422.8|8412.8|8419.4|8409.4|166
1705026900000|2024-01-12 02:35:00|8419.6|8409.6|8418.8|8408.8|8420.8|8410.8|8417.5|8407.5|179
1705027200000|2024-01-12 02:40:00|8419|8409|8421.4|8411.4|8422.5|8412.5|8417.6|8407.6|102
1705027500000|2024-01-12 02:45:00|8421.6|8411.6|8420.9|8410.9|8422.9|8412.9|8419.4|8409.4|117
1705027800000|2024-01-12 02:50:00|8420.5|8410.5|8424.9|8414.9|8425.4|8415.4|8417.1|8407.1|136
1705028100000|2024-01-12 02:55:00|8424.6|8414.6|8420.6|8410.6|8425.9|8415.9|8419.9|8409.9|101
1705028400000|2024-01-12 03:00:00|8421|8411|8416.3|8406.3|8421|8411|8415.4|8405.4|137
1705028700000|2024-01-12 03:05:00|8416.6|8406.6|8416.4|8406.4|8416.6|8406.6|8411.4|8401.4|131
1705029000000|2024-01-12 03:10:00|8416.6|8406.6|8413.9|8403.9|8418.4|8408.4|8412|8402|138
1705029300000|2024-01-12 03:15:00|8414|8404|8410.9|8400.9|8415|8405|8408.9|8398.9|121
1705029600000|2024-01-12 03:20:00|8411.1|8401.1|8411.9|8401.9|8412.4|8402.4|8408|8398|131
1705029900000|2024-01-12 03:25:00|8412|8402|8411.6|8401.6|8414.4|8404.4|8411|8401|137
1705030200000|2024-01-12 03:30:00|8411.3|8401.3|8409.8|8399.8|8412.5|8402.5|8409.8|8399.8|60
1705030500000|2024-01-12 03:35:00|8410.4|8400.4|8408.1|8398.1|8410.4|8400.4|8407.1|8397.1|62
1705030800000|2024-01-12 03:40:00|8408.4|8398.4|8409.1|8399.1|8409.1|8399.1|8407.6|8397.6|35
1705031100000|2024-01-12 03:45:00|8408.9|8398.9|8409.9|8399.9|8411|8401|8408.9|8398.9|19
1705031400000|2024-01-12 03:50:00|8409.6|8399.6|8410.4|8400.4|8410.4|8400.4|8409|8399|30
1705031700000|2024-01-12 03:55:00|8410.1|8400.1|8408.8|8398.8|8410.4|8400.4|8408.6|8398.6|25
1705032000000|2024-01-12 04:00:00|8408.6|8398.6|8402.3|8392.3|8408.9|8398.9|8400.3|8390.3|77
1705032300000|2024-01-12 04:05:00|8402.1|8392.1|8404.8|8394.8|8405.6|8395.6|8402.1|8392.1|84
1705032600000|2024-01-12 04:10:00|8404.6|8394.6|8404.9|8394.9|8405.9|8395.9|8404.3|8394.3|37
1705032900000|2024-01-12 04:15:00|8404.6|8394.6|8402.8|8392.8|8405.4|8395.4|8402.3|8392.3|45
1705033200000|2024-01-12 04:20:00|8402.9|8392.9|8405.6|8395.6|8405.8|8395.8|8402.4|8392.4|42
1705033500000|2024-01-12 04:25:00|8405.4|8395.4|8406|8396|8406|8396|8404.1|8394.1|52
1705033800000|2024-01-12 04:30:00|8406.3|8396.3|8405.1|8395.1|8407.8|8397.8|8404.6|8394.6|29
1705034100000|2024-01-12 04:35:00|8404.9|8394.9|8407.8|8397.8|8408.5|8398.5|8404.6|8394.6|47
1705034400000|2024-01-12 04:40:00|8407.9|8397.9|8407.5|8397.5|8408.4|8398.4|8407.1|8397.1|38
1705034700000|2024-01-12 04:45:00|8407.3|8397.3|8409.6|8399.6|8409.6|8399.6|8407.3|8397.3|24
1705035000000|2024-01-12 04:50:00|8409.8|8399.8|8408.3|8398.3|8411.1|8401.1|8406.1|8396.1|38
1705035300000|2024-01-12 04:55:00|8407.8|8397.8|8408.4|8398.4|8411|8401|8407.5|8397.5|47
1705035600000|2024-01-12 05:00:00|8408.3|8398.3|8410.1|8400.1|8412.3|8402.3|8406|8396|98
1705035900000|2024-01-12 05:05:00|8410.4|8400.4|8412.9|8402.9|8413.9|8403.9|8409.8|8399.8|63
1705036200000|2024-01-12 05:10:00|8413.1|8403.1|8411.1|8401.1|8413.5|8403.5|8409.5|8399.5|98
1705036500000|2024-01-12 05:15:00|8411.4|8401.4|8411.3|8401.3|8413.1|8403.1|8410.4|8400.4|58
1705036800000|2024-01-12 05:20:00|8411|8401|8409.9|8399.9|8411.6|8401.6|8408.4|8398.4|67
1705037100000|2024-01-12 05:25:00|8410.1|8400.1|8410.9|8400.9|8411.8|8401.8|8409.4|8399.4|62
1705037400000|2024-01-12 05:30:00|8410.6|8400.6|8411.3|8401.3|8412.1|8402.1|8409.3|8399.3|155
1705037700000|2024-01-12 05:35:00|8411.5|8401.5|8413.1|8403.1|8413.4|8403.4|8410.4|8400.4|85
1705038000000|2024-01-12 05:40:00|8413.3|8403.3|8411.5|8401.5|8413.3|8403.3|8411.5|8401.5|86
1705038300000|2024-01-12 05:45:00|8411.8|8401.8|8408|8398|8412.6|8402.6|8407.9|8397.9|94
1705038600000|2024-01-12 05:50:00|8408.3|8398.3|8409.8|8399.8|8413.1|8403.1|8407.5|8397.5|91
1705038900000|2024-01-12 05:55:00|8409.9|8399.9|8411.3|8401.3|8412.6|8402.6|8409.8|8399.8|98
1705039200000|2024-01-12 06:00:00|8411|8401|8413.6|8403.6|8414.4|8404.4|8409.4|8399.4|132
1705039500000|2024-01-12 06:05:00|8412.9|8402.9|8416.4|8406.4|8417.1|8407.1|8411.4|8401.4|108
1705039800000|2024-01-12 06:10:00|8416.6|8406.6|8420.3|8410.3|8420.8|8410.8|8415.9|8405.9|146
1705040100000|2024-01-12 06:15:00|8420.5|8410.5|8418.8|8408.8|8422.4|8412.4|8418.8|8408.8|107
1705040400000|2024-01-12 06:20:00|8418.6|8408.6|8419.5|8409.5|8421.4|8411.4|8418|8408|127
1705040700000|2024-01-12 06:25:00|8419.6|8409.6|8420.6|8410.6|8421.3|8411.3|8419.4|8409.4|96
1705041000000|2024-01-12 06:30:00|8420.8|8410.8|8422.4|8412.4|8424.6|8414.6|8419.5|8409.5|128
1705041300000|2024-01-12 06:35:00|8422.5|8412.5|8423|8413|8425.1|8415.1|8420.3|8410.3|149
1705041600000|2024-01-12 06:40:00|8423.1|8413.1|8424.1|8414.1|8427.6|8417.6|8423|8413|134
1705041900000|2024-01-12 06:45:00|8423.6|8413.6|8422.6|8412.6|8425.3|8415.3|8421.5|8411.5|151
1705042200000|2024-01-12 06:50:00|8422.4|8412.4|8423.4|8413.4|8423.9|8413.9|8421.1|8411.1|113
1705042500000|2024-01-12 06:55:00|8423.1|8413.1|8423.4|8413.4|8428.1|8418.1|8422.9|8412.9|220
1705042800000|2024-01-12 07:00:00|8423.5|8413.5|8419.6|8409.6|8426.8|8416.8|8419.3|8409.3|214
1705043100000|2024-01-12 07:05:00|8419.9|8409.9|8417.8|8407.8|8422.1|8412.1|8416.1|8406.1|163
1705043400000|2024-01-12 07:10:00|8417.5|8407.5|8416.4|8406.4|8419.6|8409.6|8416.4|8406.4|110
1705043700000|2024-01-12 07:15:00|8416.6|8406.6|8420.9|8410.9|8421.1|8411.1|8414.5|8404.5|130
1705044000000|2024-01-12 07:20:00|8421.1|8411.1|8421|8411|8423.1|8413.1|8420.6|8410.6|71
1705044300000|2024-01-12 07:25:00|8420.9|8410.9|8422.1|8412.1|8423.8|8413.8|8419.9|8409.9|107
1705044600000|2024-01-12 07:30:00|8422.4|8412.4|8422.6|8412.6|8425.8|8415.8|8418.1|8408.1|182
1705044900000|2024-01-12 07:35:00|8422.4|8412.4|8416.3|8406.3|8422.8|8412.8|8416|8406|162
1705045200000|2024-01-12 07:40:00|8416.5|8406.5|8416|8406|8417|8407|8413.6|8403.6|85
1705045500000|2024-01-12 07:45:00|8416.3|8406.3|8416.4|8406.4|8421.3|8411.3|8413.4|8403.4|141
1705045800000|2024-01-12 07:50:00|8416.6|8406.6|8422.9|8412.9|8424.9|8414.9|8416.6|8406.6|143
1705046100000|2024-01-12 07:55:00|8423|8413|8418.1|8408.1|8423.4|8413.4|8415.9|8405.9|171
1705046400000|2024-01-12 08:00:00|8416.9|8406.9|8424.5|8414.5|8426.1|8416.1|8416.4|8406.4|238
1705046700000|2024-01-12 08:05:00|8424.8|8414.8|8441.6|8431.6|8457.1|8438.3|8423.8|8413.8|282
1705047000000|2024-01-12 08:10:00|8441.4|8431.4|8438.6|8428.6|8443.6|8433.6|8434.6|8424.6|212
1705047300000|2024-01-12 08:15:00|8438.9|8428.9|8436.4|8426.4|8442.4|8432.4|8433.1|8423.1|199
1705047600000|2024-01-12 08:20:00|8436.1|8426.1|8440.1|8430.1|8440.1|8430.1|8431.9|8421.9|168
1705047900000|2024-01-12 08:25:00|8440.4|8430.4|8435.9|8425.9|8442.6|8432.6|8434.4|8424.4|166
1705048200000|2024-01-12 08:30:00|8436.1|8426.1|8444.1|8434.1|8444.1|8434.1|8432.6|8422.6|174
1705048500000|2024-01-12 08:35:00|8443.9|8433.9|8436.9|8426.9|8443.9|8433.9|8433.8|8423.8|178
1705048800000|2024-01-12 08:40:00|8437.1|8427.1|8428.9|8418.9|8437.4|8427.4|8425.9|8415.9|206
1705049100000|2024-01-12 08:45:00|8428.6|8418.6|8421.6|8411.6|8431.1|8421.1|8420.9|8410.9|149
1705049400000|2024-01-12 08:50:00|8421.4|8411.4|8428.4|8418.4|8431.4|8421.4|8417.6|8407.6|163
1705049700000|2024-01-12 08:55:00|8428.6|8418.6|8429.4|8419.4|8432.9|8422.9|8427.4|8417.4|116
1705050000000|2024-01-12 09:00:00|8429.1|8419.1|8422.1|8412.1|8432.6|8422.6|8422.1|8412.1|158
1705050300000|2024-01-12 09:05:00|8422.4|8412.4|8431.6|8421.6|8432.9|8422.9|8422.4|8412.4|144
1705050600000|2024-01-12 09:10:00|8431.4|8421.4|8422.9|8412.9|8431.9|8421.9|8421.1|8411.1|118
1705050900000|2024-01-12 09:15:00|8423.1|8413.1|8409.9|8399.9|8424.6|8414.6|8409.6|8399.6|147
1705051200000|2024-01-12 09:20:00|8410.1|8400.1|8415.4|8405.4|8415.9|8405.9|8409.6|8399.6|153
1705051500000|2024-01-12 09:25:00|8415.1|8405.1|8415.6|8405.6|8418.6|8408.6|8411.1|8401.1|142
1705051800000|2024-01-12 09:30:00|8415.9|8405.9|8413.1|8403.1|8417.6|8407.6|8412.6|8402.6|102
1705052100000|2024-01-12 09:35:00|8413.4|8403.4|8406.5|8396.5|8416.6|8406.6|8402.4|8392.4|241
1705052400000|2024-01-12 09:40:00|8406.3|8396.3|8410.1|8400.1|8410.1|8400.1|8395.4|8385.4|216
1705052700000|2024-01-12 09:45:00|8409.9|8399.9|8404.9|8394.9|8410.6|8400.6|8404.1|8394.1|147
1705053000000|2024-01-12 09:50:00|8405.1|8395.1|8403.1|8393.1|8408.9|8398.9|8401.6|8391.6|109
1705053300000|2024-01-12 09:55:00|8402.9|8392.9|8403.6|8393.6|8405.1|8395.1|8401.4|8391.4|97
1705053600000|2024-01-12 10:00:00|8403.9|8393.9|8397.4|8387.4|8403.9|8393.9|8395.1|8385.1|113
1705053900000|2024-01-12 10:05:00|8397.6|8387.6|8393.6|8383.6|8398.6|8388.6|8391.6|8381.6|117
1705054200000|2024-01-12 10:10:00|8393.9|8383.9|8385.6|8375.6|8394.4|8384.4|8383.4|8373.4|150
1705054500000|2024-01-12 10:15:00|8385.4|8375.4|8386.9|8376.9|8388.4|8378.4|8383.6|8373.6|124
1705054800000|2024-01-12 10:20:00|8387.1|8377.1|8388.6|8378.6|8390.4|8380.4|8386.9|8376.9|116
1705055100000|2024-01-12 10:25:00|8388.9|8378.9|8389.9|8379.9|8392.9|8382.9|8388.9|8378.9|132
1705055400000|2024-01-12 10:30:00|8389.6|8379.6|8387.6|8377.6|8389.9|8379.9|8383.6|8373.6|110
1705055700000|2024-01-12 10:35:00|8387.4|8377.4|8386.4|8376.4|8388.1|8378.1|8383.6|8373.6|79
1705056000000|2024-01-12 10:40:00|8386.1|8376.1|8384.1|8374.1|8386.9|8376.9|8381.1|8371.1|119
1705056300000|2024-01-12 10:45:00|8383.9|8373.9|8381.9|8371.9|8387.1|8377.1|8381.1|8371.1|133
1705056600000|2024-01-12 10:50:00|8381.6|8371.6|8379.9|8369.9|8385.6|8375.6|8377.9|8367.9|180
1705056900000|2024-01-12 10:55:00|8380.1|8370.1|8383.6|8373.6|8387.6|8377.6|8379.9|8369.9|144
1705057200000|2024-01-12 11:00:00|8383.9|8373.9|8385.9|8375.9|8389.6|8379.6|8383.9|8373.9|104
1705057500000|2024-01-12 11:05:00|8386.1|8376.1|8385.9|8375.9|8388.1|8378.1|8384.4|8374.4|101
1705057800000|2024-01-12 11:10:00|8385.6|8375.6|8386.4|8376.4|8387.9|8377.9|8383.6|8373.6|87
1705058100000|2024-01-12 11:15:00|8386.6|8376.6|8386.9|8376.9|8389.4|8379.4|8386.1|8376.1|89
1705058400000|2024-01-12 11:20:00|8387.1|8377.1|8384.4|8374.4|8388.1|8378.1|8381.4|8371.4|106
1705058700000|2024-01-12 11:25:00|8384.6|8374.6|8384.1|8374.1|8384.6|8374.6|8381.9|8371.9|91
1705059000000|2024-01-12 11:30:00|8384.4|8374.4|8380.4|8370.4|8384.9|8374.9|8377.6|8367.6|104
1705059300000|2024-01-12 11:35:00|8380.6|8370.6|8381.9|8371.9|8383.9|8373.9|8380.6|8370.6|99
1705059600000|2024-01-12 11:40:00|8381.6|8371.6|8379.4|8369.4|8382.6|8372.6|8378.1|8368.1|124
1705059900000|2024-01-12 11:45:00|8379.1|8369.1|8376.1|8366.1|8379.9|8369.9|8374.6|8364.6|124
1705060200000|2024-01-12 11:50:00|8376.4|8366.4|8377.4|8367.4|8378.9|8368.9|8373.6|8363.6|103
1705060500000|2024-01-12 11:55:00|8377.1|8367.1|8380.9|8370.9|8380.9|8370.9|8375.9|8365.9|118
1705060800000|2024-01-12 12:00:00|8381.1|8371.1|8386.9|8376.9|8387.4|8377.4|8380.9|8370.9|147
1705061100000|2024-01-12 12:05:00|8386.6|8376.6|8388.6|8378.6|8390.9|8380.9|8384.6|8374.6|151
1705061400000|2024-01-12 12:10:00|8388.4|8378.4|8390.9|8380.9|8391.6|8381.6|8385.4|8375.4|128
1705061700000|2024-01-12 12:15:00|8390.6|8380.6|8384.9|8374.9|8390.6|8380.6|8383.6|8373.6|129
1705062000000|2024-01-12 12:20:00|8384.6|8374.6|8389.9|8379.9|8390.6|8380.6|8384.6|8374.6|133
1705062300000|2024-01-12 12:25:00|8389.6|8379.6|8392.1|8382.1|8393.1|8383.1|8388.4|8378.4|149
1705062600000|2024-01-12 12:30:00|8392.4|8382.4|8393.6|8383.6|8398.4|8388.4|8389.6|8379.6|224
1705062900000|2024-01-12 12:35:00|8394.4|8384.4|8394.9|8384.9|8398.4|8388.4|8393.4|8383.4|158
1705063200000|2024-01-12 12:40:00|8394.6|8384.6|8394.9|8384.9|8395.9|8385.9|8391.6|8381.6|117
1705063500000|2024-01-12 12:45:00|8394.4|8384.4|8393.1|8383.1|8395.4|8385.4|8391.4|8381.4|99
1705063800000|2024-01-12 12:50:00|8392.6|8382.6|8390.1|8380.1|8393.4|8383.4|8389.1|8379.1|136
1705064100000|2024-01-12 12:55:00|8389.9|8379.9|8387.9|8377.9|8391.9|8381.9|8386.6|8376.6|217
1705064400000|2024-01-12 13:00:00|8387.6|8377.6|8388.4|8378.4|8392.1|8382.1|8384.1|8374.1|430
1705064700000|2024-01-12 13:05:00|8388.1|8378.1|8393.6|8383.6|8395.1|8385.1|8384.1|8374.1|309
1705065000000|2024-01-12 13:10:00|8393.4|8383.4|8385.6|8375.6|8393.4|8383.4|8380.9|8370.9|301
1705065300000|2024-01-12 13:15:00|8385.4|8375.4|8376.9|8366.9|8389.4|8379.4|8376.6|8366.6|244
1705065600000|2024-01-12 13:20:00|8376.6|8366.6|8375.1|8365.1|8377.9|8367.9|8373.6|8363.6|300
1705065900000|2024-01-12 13:25:00|8375.4|8365.4|8375.4|8365.4|8377.4|8367.4|8374.4|8364.4|176
1705066200000|2024-01-12 13:30:00|8375.6|8365.6|8387.1|8377.1|8405.4|8388.8|8375.6|8365.6|716
1705066500000|2024-01-12 13:35:00|8386.6|8376.6|8397.1|8387.1|8403|8393|8385.8|8375.8|560
1705066800000|2024-01-12 13:40:00|8396.9|8386.9|8393.9|8383.9|8399.1|8389.1|8389.1|8379.1|460
1705067100000|2024-01-12 13:45:00|8393.6|8383.6|8382.9|8372.9|8394.4|8384.4|8381.6|8371.6|335
1705067400000|2024-01-12 13:50:00|8382.6|8372.6|8383.4|8373.4|8389.9|8379.9|8380.1|8370.1|352
1705067700000|2024-01-12 13:55:00|8383.1|8373.1|8383.6|8373.6|8385.9|8375.9|8378.9|8368.9|314
1705068000000|2024-01-12 14:00:00|8383.9|8373.9|8384.9|8374.9|8387.4|8377.4|8382.1|8372.1|434
1705068300000|2024-01-12 14:05:00|8384.4|8374.4|8373.9|8363.9|8386.6|8376.6|8373.6|8363.6|404
1705068600000|2024-01-12 14:10:00|8373.6|8363.6|8375.1|8365.1|8379.1|8369.1|8371.6|8361.6|362
1705068900000|2024-01-12 14:15:00|8374.6|8364.6|8374.9|8364.9|8378.4|8368.4|8372.6|8362.6|286
1705069200000|2024-01-12 14:20:00|8374.6|8364.6|8380.6|8370.6|8385.6|8375.6|8374.6|8364.6|288
1705069500000|2024-01-12 14:25:00|8380.4|8370.4|8390.1|8380.1|8393.6|8383.6|8379.1|8369.1|307
1705069800000|2024-01-12 14:30:00|8389.9|8379.9|8395.6|8385.6|8399.6|8389.6|8389.1|8379.1|318
1705070100000|2024-01-12 14:35:00|8395.9|8385.9|8397.6|8387.6|8402.9|8392.9|8392.4|8382.4|367
1705070400000|2024-01-12 14:40:00|8397.4|8387.4|8408.1|8398.1|8410.4|8400.4|8397.4|8387.4|340
1705070700000|2024-01-12 14:45:00|8408.4|8398.4|8412.1|8402.1|8418.6|8408.6|8407.4|8397.4|332
1705071000000|2024-01-12 14:50:00|8412.4|8402.4|8405.1|8395.1|8414.4|8404.4|8402.1|8392.1|337
1705071300000|2024-01-12 14:55:00|8405.4|8395.4|8394.6|8384.6|8407.1|8397.1|8393.9|8383.9|401
1705071600000|2024-01-12 15:00:00|8394.9|8384.9|8387.6|8377.6|8394.9|8384.9|8384.6|8374.6|415
1705071900000|2024-01-12 15:05:00|8387.9|8377.9|8391.6|8381.6|8394.1|8384.1|8387.9|8377.9|310
1705072200000|2024-01-12 15:10:00|8391.9|8381.9|8387.4|8377.4|8392.6|8382.6|8386.1|8376.1|393
1705072500000|2024-01-12 15:15:00|8387.6|8377.6|8377.1|8367.1|8389.9|8379.9|8375.6|8365.6|392
1705072800000|2024-01-12 15:20:00|8377.4|8367.4|8380.1|8370.1|8383.4|8373.4|8376.1|8366.1|321
1705073100000|2024-01-12 15:25:00|8379.6|8369.6|8369.6|8359.6|8381.4|8371.4|8366|8356|409
1705073400000|2024-01-12 15:30:00|8370.4|8360.4|8384.4|8374.4|8385.6|8375.6|8368.6|8358.6|305
1705073700000|2024-01-12 15:35:00|8384.1|8374.1|8362.1|8352.1|8384.6|8374.6|8359.6|8349.6|395
1705074000000|2024-01-12 15:40:00|8361.9|8351.9|8363.9|8353.9|8364.1|8354.1|8358.1|8348.1|364
1705074300000|2024-01-12 15:45:00|8363.6|8353.6|8353.6|8343.6|8367.4|8357.4|8352.1|8342.1|362
1705074600000|2024-01-12 15:50:00|8353.9|8343.9|8354.4|8344.4|8355.9|8345.9|8352.9|8342.9|432
1705074900000|2024-01-12 15:55:00|8354.1|8344.1|8359.6|8349.6|8364.4|8354.4|8353.4|8343.4|354
1705075200000|2024-01-12 16:00:00|8358.9|8348.9|8356.6|8346.6|8361.1|8351.1|8356.1|8346.1|318
1705075500000|2024-01-12 16:05:00|8356.4|8346.4|8357.6|8347.6|8360.6|8350.6|8352.6|8342.6|320
1705075800000|2024-01-12 16:10:00|8357.4|8347.4|8353.6|8343.6|8358.6|8348.6|8352.9|8342.9|304
1705076100000|2024-01-12 16:15:00|8353.4|8343.4|8352.4|8342.4|8355.1|8345.1|8351.4|8341.4|274
1705076400000|2024-01-12 16:20:00|8352.1|8342.1|8355.9|8345.9|8357.4|8347.4|8350.1|8340.1|259
1705076700000|2024-01-12 16:25:00|8355.6|8345.6|8354.9|8344.9|8358.6|8348.6|8352.6|8342.6|342
1705077000000|2024-01-12 16:30:00|8354.6|8344.6|8349.4|8339.4|8355.6|8345.6|8348.9|8338.9|251
1705077300000|2024-01-12 16:35:00|8349.1|8339.1|8342.9|8332.9|8349.9|8339.9|8341.1|8331.1|307
1705077600000|2024-01-12 16:40:00|8343.1|8333.1|8348.6|8338.6|8352.9|8342.9|8342.6|8332.6|325
1705077900000|2024-01-12 16:45:00|8348.1|8338.1|8345.4|8335.4|8348.1|8338.1|8341.4|8331.4|309
1705078200000|2024-01-12 16:50:00|8344.9|8334.9|8344.4|8334.4|8345.6|8335.6|8341.1|8331.1|270
1705078500000|2024-01-12 16:55:00|8344.1|8334.1|8341.6|8331.6|8344.1|8334.1|8340.9|8330.9|284
1705078800000|2024-01-12 17:00:00|8341.9|8331.9|8329.4|8319.4|8343.1|8333.1|8329.4|8319.4|177
1705079100000|2024-01-12 17:05:00|8329.1|8319.1|8322.6|8312.6|8329.4|8319.4|8322.4|8312.4|164
1705079400000|2024-01-12 17:10:00|8322.9|8312.9|8316.4|8306.4|8323.1|8313.1|8315.6|8305.6|158
1705079700000|2024-01-12 17:15:00|8316.6|8306.6|8314.1|8304.1|8317.4|8307.4|8311.4|8301.4|147
1705080000000|2024-01-12 17:20:00|8314.4|8304.4|8314.1|8304.1|8317.6|8307.6|8313.1|8303.1|203
1705080300000|2024-01-12 17:25:00|8313.9|8303.9|8307.9|8297.9|8315.1|8305.1|8307.6|8297.6|180
1705080600000|2024-01-12 17:30:00|8308.1|8298.1|8309.9|8299.9|8313.4|8303.4|8307.6|8297.6|169
1705080900000|2024-01-12 17:35:00|8310.1|8300.1|8307.1|8297.1|8310.9|8300.9|8305.9|8295.9|132
1705081200000|2024-01-12 17:40:00|8306.9|8296.9|8307.4|8297.4|8308.6|8298.6|8305.1|8295.1|120
1705081500000|2024-01-12 17:45:00|8307.1|8297.1|8302.9|8292.9|8307.1|8297.1|8301.9|8291.9|111
1705081800000|2024-01-12 17:50:00|8302.6|8292.6|8305.4|8295.4|8307.4|8297.4|8300.1|8290.1|133
1705082100000|2024-01-12 17:55:00|8305.1|8295.1|8302|8292|8305.4|8295.4|8297.6|8287.6|180
1705082400000|2024-01-12 18:00:00|8302.3|8292.3|8300.5|8290.5|8305.3|8295.3|8298.6|8288.6|182
1705082700000|2024-01-12 18:05:00|8300.3|8290.3|8304.5|8294.5|8305.5|8295.5|8299.5|8289.5|95
1705083000000|2024-01-12 18:10:00|8304.8|8294.8|8303.5|8293.5|8306|8296|8303|8293|86
1705083300000|2024-01-12 18:15:00|8303.6|8293.6|8308.5|8298.5|8308.5|8298.5|8302.5|8292.5|80
1705083600000|2024-01-12 18:20:00|8308.6|8298.6|8307.8|8297.8|8308.6|8298.6|8307|8297|56
1705083900000|2024-01-12 18:25:00|8307.5|8297.5|8304.9|8294.9|8308.3|8298.3|8304.9|8294.9|35
1705084200000|2024-01-12 18:30:00|8305.1|8295.1|8306.3|8296.3|8307.5|8297.5|8305.1|8295.1|67
1705084500000|2024-01-12 18:35:00|8306|8296|8305.1|8295.1|8306.8|8296.8|8305|8295|40
1705084800000|2024-01-12 18:40:00|8305.3|8295.3|8303|8293|8305.3|8295.3|8302.6|8292.6|38
1705085100000|2024-01-12 18:45:00|8302.8|8292.8|8305|8295|8305|8295|8299.9|8289.9|70
1705085400000|2024-01-12 18:50:00|8304.8|8294.8|8304.8|8294.8|8305|8295|8302.5|8292.5|47
1705085700000|2024-01-12 18:55:00|8304.3|8294.3|8306.3|8286.3|8308.1|8294.3|8302.3|8284.1|33
1705280400000|2024-01-15 01:00:00|8345.9|8335.9|8348.6|8338.6|8348.9|8338.9|8344.6|8334.6|173
1705280700000|2024-01-15 01:05:00|8349.1|8339.1|8347.5|8337.5|8349.9|8339.9|8346.1|8336.1|324
1705281000000|2024-01-15 01:10:00|8347.3|8337.3|8344.8|8334.8|8349.4|8339.4|8344.1|8334.1|299
1705281300000|2024-01-15 01:15:00|8342.3|8332.3|8336.5|8326.5|8344.1|8334.1|8335.9|8325.9|260
1705281600000|2024-01-15 01:20:00|8336.8|8326.8|8330.1|8320.1|8338.4|8328.4|8327.4|8317.4|503
1705281900000|2024-01-15 01:25:00|8329.9|8319.9|8324.4|8314.4|8333.4|8323.4|8323.9|8313.9|305
1705282200000|2024-01-15 01:30:00|8324.6|8314.6|8318.1|8308.1|8326.4|8316.4|8316.8|8306.8|362
1705282500000|2024-01-15 01:35:00|8318.4|8308.4|8331.8|8321.8|8334.3|8324.3|8318.1|8308.1|298
1705282800000|2024-01-15 01:40:00|8332.1|8322.1|8335.6|8325.6|8337.1|8327.1|8331.6|8321.6|283
1705283100000|2024-01-15 01:45:00|8335.4|8325.4|8335.1|8325.1|8337.5|8327.5|8331.6|8321.6|219
1705283400000|2024-01-15 01:50:00|8335|8325|8337.8|8327.8|8339.3|8329.3|8334.8|8324.8|198
1705283700000|2024-01-15 01:55:00|8337.6|8327.6|8334.4|8324.4|8339.6|8329.6|8333.4|8323.4|162
1705284000000|2024-01-15 02:00:00|8334.5|8324.5|8346.3|8336.3|8347.3|8337.3|8334.5|8324.5|177
1705284300000|2024-01-15 02:05:00|8346.4|8336.4|8343.4|8333.4|8347.5|8337.5|8342.9|8332.9|174
1705284600000|2024-01-15 02:10:00|8343.1|8333.1|8348.4|8338.4|8351|8341|8342.8|8332.8|255
1705284900000|2024-01-15 02:15:00|8348.1|8338.1|8349.1|8339.1|8350.3|8340.3|8346.6|8336.6|120
1705285200000|2024-01-15 02:20:00|8349.4|8339.4|8349|8339|8351.4|8341.4|8347.9|8337.9|134
1705285500000|2024-01-15 02:25:00|8348.9|8338.9|8349.3|8339.3|8350.9|8340.9|8348|8338|128
1705285800000|2024-01-15 02:30:00|8349.4|8339.4|8352.4|8342.4|8353.8|8343.8|8349.4|8339.4|153
1705286100000|2024-01-15 02:35:00|8352.1|8342.1|8353.9|8343.9|8354.6|8344.6|8351.5|8341.5|178
1705286400000|2024-01-15 02:40:00|8354.1|8344.1|8352.1|8342.1|8354.1|8344.1|8350.4|8340.4|143
1705286700000|2024-01-15 02:45:00|8352.3|8342.3|8354.4|8344.4|8354.8|8344.8|8351.4|8341.4|169
1705287000000|2024-01-15 02:50:00|8354.1|8344.1|8362.6|8352.6|8362.9|8352.9|8353.6|8343.6|228
1705287300000|2024-01-15 02:55:00|8362.9|8352.9|8362.8|8352.8|8364|8354|8360.9|8350.9|322
1705287600000|2024-01-15 03:00:00|8361.9|8351.9|8360.3|8350.3|8362.4|8352.4|8358.6|8348.6|172
1705287900000|2024-01-15 03:05:00|8360|8350|8361|8351|8362.4|8352.4|8357.5|8347.5|133
1705288200000|2024-01-15 03:10:00|8360.8|8350.8|8361.1|8351.1|8364.1|8354.1|8360.6|8350.6|130
1705288500000|2024-01-15 03:15:00|8360.9|8350.9|8363.6|8353.6|8365.3|8355.3|8360.5|8350.5|109
1705288800000|2024-01-15 03:20:00|8363.9|8353.9|8360.9|8350.9|8365|8355|8360.6|8350.6|144
1705289100000|2024-01-15 03:25:00|8361.1|8351.1|8365.3|8355.3|8367.6|8357.6|8360.6|8350.6|206
1705289400000|2024-01-15 03:30:00|8365.5|8355.5|8362.4|8352.4|8365.9|8355.9|8362.4|8352.4|44
1705289700000|2024-01-15 03:35:00|8362.6|8352.6|8363.6|8353.6|8364.5|8354.5|8362.4|8352.4|58
1705290000000|2024-01-15 03:40:00|8363.4|8353.4|8363|8353|8364.5|8354.5|8362|8352|55
1705290300000|2024-01-15 03:45:00|8363.3|8353.3|8361.8|8351.8|8363.6|8353.6|8361.8|8351.8|48
1705290600000|2024-01-15 03:50:00|8362|8352|8360.9|8350.9|8362.6|8352.6|8360.4|8350.4|69
1705290900000|2024-01-15 03:55:00|8361.6|8351.6|8361.4|8351.4|8363.4|8353.4|8360.9|8350.9|60
1705291200000|2024-01-15 04:00:00|8361.1|8351.1|8354.5|8344.5|8361.1|8351.1|8353.4|8343.4|75
1705291500000|2024-01-15 04:05:00|8354.8|8344.8|8354.5|8344.5|8355|8345|8353.1|8343.1|46
1705291800000|2024-01-15 04:10:00|8354.4|8344.4|8355.6|8345.6|8357.4|8347.4|8353.4|8343.4|36
1705292100000|2024-01-15 04:15:00|8355.9|8345.9|8356.8|8346.8|8357.4|8347.4|8353.1|8343.1|39
1705292400000|2024-01-15 04:20:00|8356.5|8346.5|8355.4|8345.4|8356.5|8346.5|8354.3|8344.3|87
1705292700000|2024-01-15 04:25:00|8355.1|8345.1|8353.3|8343.3|8355.6|8345.6|8353|8343|39
1705293000000|2024-01-15 04:30:00|8352.9|8342.9|8352.5|8342.5|8352.9|8342.9|8350.5|8340.5|29
1705293300000|2024-01-15 04:35:00|8352.4|8342.4|8353.4|8343.4|8354.5|8344.5|8352|8342|39
1705293600000|2024-01-15 04:40:00|8353.1|8343.1|8351.5|8341.5|8354.6|8344.6|8351.5|8341.5|56
1705293900000|2024-01-15 04:45:00|8351.8|8341.8|8353.5|8343.5|8353.8|8343.8|8351.8|8341.8|34
1705294200000|2024-01-15 04:50:00|8353.3|8343.3|8354.5|8344.5|8354.6|8344.6|8353.3|8343.3|40
1705294500000|2024-01-15 04:55:00|8354.3|8344.3|8354.6|8344.6|8354.8|8344.8|8351.9|8341.9|51
1705294800000|2024-01-15 05:00:00|8354.4|8344.4|8353.5|8343.5|8355.1|8345.1|8350.9|8340.9|85
1705295100000|2024-01-15 05:05:00|8353.6|8343.6|8352|8342|8354.4|8344.4|8351.5|8341.5|102
1705295400000|2024-01-15 05:10:00|8352.3|8342.3|8354.4|8344.4|8354.6|8344.6|8351.6|8341.6|86
1705295700000|2024-01-15 05:15:00|8354.1|8344.1|8353.8|8343.8|8355.4|8345.4|8353.5|8343.5|77
1705296000000|2024-01-15 05:20:00|8353.5|8343.5|8352.1|8342.1|8354|8344|8350.6|8340.6|108
1705296300000|2024-01-15 05:25:00|8352.5|8342.5|8352.4|8342.4|8354|8344|8352.1|8342.1|67
1705296600000|2024-01-15 05:30:00|8352|8342|8355.9|8345.9|8355.9|8345.9|8350.5|8340.5|184
1705296900000|2024-01-15 05:35:00|8356.1|8346.1|8354.6|8344.6|8358.4|8348.4|8354.5|8344.5|166
1705297200000|2024-01-15 05:40:00|8354.4|8344.4|8353.3|8343.3|8354.4|8344.4|8351.1|8341.1|123
1705297500000|2024-01-15 05:45:00|8353|8343|8358.3|8348.3|8358.8|8348.8|8353|8343|123
1705297800000|2024-01-15 05:50:00|8358|8348|8354.4|8344.4|8358|8348|8353.4|8343.4|116
1705298100000|2024-01-15 05:55:00|8354.6|8344.6|8351.1|8341.1|8355.5|8345.5|8350.1|8340.1|157
1705298400000|2024-01-15 06:00:00|8350.9|8340.9|8349.9|8339.9|8352.8|8342.8|8347.9|8337.9|146
1705298700000|2024-01-15 06:05:00|8349.6|8339.6|8342.1|8332.1|8349.6|8339.6|8339.6|8329.6|206
1705299000000|2024-01-15 06:10:00|8342.4|8332.4|8348.1|8338.1|8349.3|8339.3|8342|8332|184
1705299300000|2024-01-15 06:15:00|8348.4|8338.4|8352|8342|8352.4|8342.4|8348.1|8338.1|76
1705299600000|2024-01-15 06:20:00|8351.9|8341.9|8350.9|8340.9|8353.4|8343.4|8349.9|8339.9|153
1705299900000|2024-01-15 06:25:00|8351.3|8341.3|8347.8|8337.8|8351.3|8341.3|8346.6|8336.6|199
1705300200000|2024-01-15 06:30:00|8347.6|8337.6|8349.1|8339.1|8349.9|8339.9|8346.5|8336.5|130
1705300500000|2024-01-15 06:35:00|8349.4|8339.4|8347.1|8337.1|8349.6|8339.6|8345.1|8335.1|115
1705300800000|2024-01-15 06:40:00|8347.4|8337.4|8343.6|8333.6|8347.5|8337.5|8342.4|8332.4|168
1705301100000|2024-01-15 06:45:00|8343.4|8333.4|8338.4|8328.4|8343.5|8333.5|8338.1|8328.1|134
1705301400000|2024-01-15 06:50:00|8338.5|8328.5|8342.6|8332.6|8343.1|8333.1|8337.5|8327.5|180
1705301700000|2024-01-15 06:55:00|8342.9|8332.9|8341.6|8331.6|8343.1|8333.1|8340|8330|136
1705302000000|2024-01-15 07:00:00|8341.8|8331.8|8336.6|8326.6|8341.8|8331.8|8334.4|8324.4|140
1705302300000|2024-01-15 07:05:00|8336.4|8326.4|8338.1|8328.1|8340.6|8330.6|8333.8|8323.8|146
1705302600000|2024-01-15 07:10:00|8338.3|8328.3|8337.3|8327.3|8339.8|8329.8|8336.4|8326.4|92
1705302900000|2024-01-15 07:15:00|8337.1|8327.1|8330.9|8320.9|8337.1|8327.1|8329.6|8319.6|144
1705303200000|2024-01-15 07:20:00|8331.1|8321.1|8331.5|8321.5|8335.9|8325.9|8329.9|8319.9|121
1705303500000|2024-01-15 07:25:00|8331.8|8321.8|8335.4|8325.4|8338.4|8328.4|8331.4|8321.4|119
1705303800000|2024-01-15 07:30:00|8334.8|8324.8|8337.6|8327.6|8338.8|8328.8|8332.3|8322.3|115
1705304100000|2024-01-15 07:35:00|8337.4|8327.4|8332.8|8322.8|8339.1|8329.1|8332.4|8322.4|134
1705304400000|2024-01-15 07:40:00|8332.5|8322.5|8332.8|8322.8|8334.4|8324.4|8327.8|8317.8|126
1705304700000|2024-01-15 07:45:00|8332.5|8322.5|8328.6|8318.6|8332.5|8322.5|8321.9|8311.9|161
1705305000000|2024-01-15 07:50:00|8328.4|8318.4|8329.1|8319.1|8332.3|8322.3|8327.8|8317.8|125
1705305300000|2024-01-15 07:55:00|8328.9|8318.9|8330.4|8320.4|8331.6|8321.6|8327.6|8317.6|111
1705305600000|2024-01-15 08:00:00|8330.1|8320.1|8342.6|8332.6|8344.8|8334.8|8330.1|8320.1|208
1705305900000|2024-01-15 08:05:00|8342.8|8332.8|8350.4|8340.4|8353.9|8343.9|8342.8|8332.8|139
1705306200000|2024-01-15 08:10:00|8350.1|8340.1|8352.1|8342.1|8357.9|8347.9|8347.4|8337.4|166
1705306500000|2024-01-15 08:15:00|8351.9|8341.9|8348.1|8338.1|8353.1|8343.1|8347.4|8337.4|145
1705306800000|2024-01-15 08:20:00|8348.6|8338.6|8352.6|8342.6|8353.1|8343.1|8347.4|8337.4|132
1705307100000|2024-01-15 08:25:00|8352.9|8342.9|8355.1|8345.1|8357.8|8347.8|8350.1|8340.1|174
1705307400000|2024-01-15 08:30:00|8355.4|8345.4|8349.6|8339.6|8355.9|8345.9|8347.4|8337.4|166
1705307700000|2024-01-15 08:35:00|8349.4|8339.4|8346.4|8336.4|8352.9|8342.9|8343.1|8333.1|145
1705308000000|2024-01-15 08:40:00|8346.1|8336.1|8340.4|8330.4|8346.1|8336.1|8339.6|8329.6|134
1705308300000|2024-01-15 08:45:00|8340.1|8330.1|8334.9|8324.9|8340.4|8330.4|8334.4|8324.4|140
1705308600000|2024-01-15 08:50:00|8335.4|8325.4|8339.9|8329.9|8339.9|8329.9|8330.9|8320.9|127
1705308900000|2024-01-15 08:55:00|8340.1|8330.1|8332.6|8322.6|8343.4|8333.4|8332.4|8322.4|139
1705309200000|2024-01-15 09:00:00|8332.4|8322.4|8348.6|8338.6|8356.1|8342|8330.9|8320.9|309
1705309500000|2024-01-15 09:05:00|8348.9|8338.9|8345.6|8335.6|8352.4|8342.4|8337.4|8327.4|197
1705309800000|2024-01-15 09:10:00|8345.4|8335.4|8340.1|8330.1|8347.4|8337.4|8339.9|8329.9|170
1705310100000|2024-01-15 09:15:00|8339.9|8329.9|8340.4|8330.4|8341.4|8331.4|8336.6|8326.6|135
1705310400000|2024-01-15 09:20:00|8340.6|8330.6|8345.9|8335.9|8346.4|8336.4|8338.9|8328.9|106
1705310700000|2024-01-15 09:25:00|8345.6|8335.6|8344.4|8334.4|8345.6|8335.6|8341.6|8331.6|92
1705311000000|2024-01-15 09:30:00|8344.1|8334.1|8339.9|8329.9|8344.6|8334.6|8337.4|8327.4|81
1705311300000|2024-01-15 09:35:00|8339.6|8329.6|8336.6|8326.6|8340.6|8330.6|8334.1|8324.1|120
1705311600000|2024-01-15 09:40:00|8336.4|8326.4|8326.4|8316.4|8337.6|8327.6|8325.4|8315.4|122
1705311900000|2024-01-15 09:45:00|8326.6|8316.6|8333.6|8323.6|8336.8|8326.8|8325.1|8315.1|130
1705312200000|2024-01-15 09:50:00|8333.4|8323.4|8329.1|8319.1|8334.6|8324.6|8328.4|8318.4|97
1705312500000|2024-01-15 09:55:00|8329.4|8319.4|8329.4|8319.4|8331.6|8321.6|8327.1|8317.1|105
1705312800000|2024-01-15 10:00:00|8328.9|8318.9|8328.6|8318.6|8330.6|8320.6|8325.6|8315.6|127
1705313100000|2024-01-15 10:05:00|8328.9|8318.9|8332.9|8322.9|8333.9|8323.9|8328.9|8318.9|119
1705313400000|2024-01-15 10:10:00|8331.9|8321.9|8332.6|8322.6|8338.6|8328.6|8331.9|8321.9|264
1705313700000|2024-01-15 10:15:00|8332.4|8322.4|8330.9|8320.9|8334.6|8324.6|8328.9|8318.9|152
1705314000000|2024-01-15 10:20:00|8330.6|8320.6|8335.1|8325.1|8335.1|8325.1|8326.4|8316.4|117
1705314300000|2024-01-15 10:25:00|8334.9|8324.9|8329.9|8319.9|8336.9|8326.9|8328.9|8318.9|101
1705314600000|2024-01-15 10:30:00|8329.6|8319.6|8329.6|8319.6|8331.4|8321.4|8327.4|8317.4|106
1705314900000|2024-01-15 10:35:00|8329.4|8319.4|8333.6|8323.6|8334.9|8324.9|8329.1|8319.1|82
1705315200000|2024-01-15 10:40:00|8333.9|8323.9|8334.1|8324.1|8335.9|8325.9|8332.1|8322.1|78
1705315500000|2024-01-15 10:45:00|8334.4|8324.4|8331.1|8321.1|8336.1|8326.1|8331.1|8321.1|82
1705315800000|2024-01-15 10:50:00|8331.4|8321.4|8332.1|8322.1|8333.9|8323.9|8331.1|8321.1|45
1705316100000|2024-01-15 10:55:00|8331.9|8321.9|8332.9|8322.9|8334.1|8324.1|8331.9|8321.9|70
1705316400000|2024-01-15 11:00:00|8333.1|8323.1|8333.4|8323.4|8335.6|8325.6|8332.6|8322.6|80
1705316700000|2024-01-15 11:05:00|8333.1|8323.1|8334.9|8324.9|8336.4|8326.4|8331.1|8321.1|76
1705317000000|2024-01-15 11:10:00|8335.1|8325.1|8342.4|8332.4|8342.6|8332.6|8334.4|8324.4|64
1705317300000|2024-01-15 11:15:00|8342.6|8332.6|8338.9|8328.9|8342.6|8332.6|8338.6|8328.6|100
1705317600000|2024-01-15 11:20:00|8338.6|8328.6|8336.4|8326.4|8338.6|8328.6|8335.4|8325.4|53
1705317900000|2024-01-15 11:25:00|8336.6|8326.6|8339.6|8329.6|8341.6|8331.6|8336.6|8326.6|95
1705318200000|2024-01-15 11:30:00|8339.9|8329.9|8340.4|8330.4|8341.1|8331.1|8337.9|8327.9|65
1705318500000|2024-01-15 11:35:00|8340.6|8330.6|8345.6|8335.6|8346.6|8336.6|8340.6|8330.6|89
1705318800000|2024-01-15 11:40:00|8345.9|8335.9|8343.1|8333.1|8346.6|8336.6|8343.1|8333.1|59
1705319100000|2024-01-15 11:45:00|8343.4|8333.4|8343.6|8333.6|8344.6|8334.6|8342.9|8332.9|64
1705319400000|2024-01-15 11:50:00|8343.4|8333.4|8342.9|8332.9|8345.4|8335.4|8341.4|8331.4|93
1705319700000|2024-01-15 11:55:00|8342.6|8332.6|8343.4|8333.4|8346.4|8336.4|8341.6|8331.6|89
1705320000000|2024-01-15 12:00:00|8343.1|8333.1|8342.9|8332.9|8346.6|8336.6|8342.1|8332.1|117
1705320300000|2024-01-15 12:05:00|8343.1|8333.1|8345.4|8335.4|8346.1|8336.1|8342.6|8332.6|90
1705320600000|2024-01-15 12:10:00|8345.6|8335.6|8346.6|8336.6|8347.1|8337.1|8344.9|8334.9|102
1705320900000|2024-01-15 12:15:00|8346.9|8336.9|8349.4|8339.4|8355.4|8345.4|8346.6|8336.6|137
1705321200000|2024-01-15 12:20:00|8349.6|8339.6|8345.4|8335.4|8350.1|8340.1|8343.9|8333.9|106
1705321500000|2024-01-15 12:25:00|8345.6|8335.6|8342.4|8332.4|8346.1|8336.1|8339.1|8329.1|140
1705321800000|2024-01-15 12:30:00|8342.6|8332.6|8343.6|8333.6|8346.9|8336.9|8337.9|8327.9|237
1705322100000|2024-01-15 12:35:00|8343.4|8333.4|8346.4|8336.4|8346.9|8336.9|8341.9|8331.9|139
1705322400000|2024-01-15 12:40:00|8346.6|8336.6|8346.1|8336.1|8349.4|8339.4|8345.6|8335.6|87
1705322700000|2024-01-15 12:45:00|8346.4|8336.4|8349.1|8339.1|8349.9|8339.9|8346.4|8336.4|73
1705323000000|2024-01-15 12:50:00|8348.9|8338.9|8346.1|8336.1|8348.9|8338.9|8345.1|8335.1|115
1705323300000|2024-01-15 12:55:00|8346.4|8336.4|8344.6|8334.6|8348.1|8338.1|8343.6|8333.6|144
1705323600000|2024-01-15 13:00:00|8344.9|8334.9|8348.4|8338.4|8348.9|8338.9|8341.4|8331.4|306
1705323900000|2024-01-15 13:05:00|8348.1|8338.1|8343.4|8333.4|8348.4|8338.4|8342.6|8332.6|192
1705324200000|2024-01-15 13:10:00|8343.6|8333.6|8353.6|8343.6|8355.4|8345.4|8343.6|8333.6|221
1705324500000|2024-01-15 13:15:00|8353.9|8343.9|8361.6|8351.6|8362.4|8352.4|8353.9|8343.9|196
1705324800000|2024-01-15 13:20:00|8361.9|8351.9|8360.1|8350.1|8363.4|8353.4|8358.4|8348.4|146
1705325100000|2024-01-15 13:25:00|8359.9|8349.9|8368.9|8358.9|8372.1|8362.1|8359.9|8349.9|239
1705325400000|2024-01-15 13:30:00|8369.1|8359.1|8372.6|8362.6|8373.9|8363.9|8366.1|8356.1|233
1705325700000|2024-01-15 13:35:00|8372.9|8362.9|8376.6|8366.6|8378.9|8368.9|8371.1|8361.1|275
1705326000000|2024-01-15 13:40:00|8376.4|8366.4|8366.9|8356.9|8376.4|8366.4|8366.9|8356.9|172
1705326300000|2024-01-15 13:45:00|8366.6|8356.6|8372.1|8362.1|8374.6|8364.6|8366.6|8356.6|150
1705326600000|2024-01-15 13:50:00|8371.9|8361.9|8372.1|8362.1|8374.6|8364.6|8370.1|8360.1|135
1705326900000|2024-01-15 13:55:00|8372.4|8362.4|8365.9|8355.9|8374.1|8364.1|8362.5|8343.4|215
1705327200000|2024-01-15 14:00:00|8366.1|8356.1|8366.1|8356.1|8370.4|8360.4|8365.6|8355.6|179
1705327500000|2024-01-15 14:05:00|8365.9|8355.9|8363.4|8353.4|8366.4|8356.4|8358.4|8348.4|187
1705327800000|2024-01-15 14:10:00|8363.1|8353.1|8364.1|8354.1|8366.4|8356.4|8362.4|8352.4|136
1705328100000|2024-01-15 14:15:00|8363.9|8353.9|8369.6|8359.6|8369.9|8359.9|8361.4|8351.4|123
1705328400000|2024-01-15 14:20:00|8369.4|8359.4|8371.4|8361.4|8372.6|8362.6|8367.1|8357.1|146
1705328700000|2024-01-15 14:25:00|8371.6|8361.6|8374.1|8364.1|8375.9|8365.9|8370.1|8360.1|139
1705329000000|2024-01-15 14:30:00|8374.4|8364.4|8372.1|8362.1|8376.9|8366.9|8370.1|8360.1|168
1705329300000|2024-01-15 14:35:00|8372.4|8362.4|8374.6|8364.6|8375.6|8365.6|8371.1|8361.1|123
1705329600000|2024-01-15 14:40:00|8374.4|8364.4|8373.4|8363.4|8375.1|8365.1|8368.6|8358.6|146
1705329900000|2024-01-15 14:45:00|8373.1|8363.1|8371.4|8361.4|8375.1|8365.1|8369.9|8359.9|135
1705330200000|2024-01-15 14:50:00|8371.1|8361.1|8381.6|8371.6|8382.4|8372.4|8371.1|8361.1|176
1705330500000|2024-01-15 14:55:00|8381.9|8371.9|8382.9|8372.9|8384.1|8374.1|8380.9|8370.9|114
1705330800000|2024-01-15 15:00:00|8382.6|8372.6|8378.1|8368.1|8382.9|8372.9|8377.1|8367.1|169
1705331100000|2024-01-15 15:05:00|8377.9|8367.9|8381.6|8371.6|8382.4|8372.4|8377.9|8367.9|143
1705331400000|2024-01-15 15:10:00|8380.9|8370.9|8372.6|8362.6|8382.1|8372.1|8371.6|8361.6|113
1705331700000|2024-01-15 15:15:00|8372.4|8362.4|8373.1|8363.1|8376.9|8366.9|8371.4|8361.4|135
1705332000000|2024-01-15 15:20:00|8373.4|8363.4|8370.9|8360.9|8374.1|8364.1|8368.6|8358.6|134
1705332300000|2024-01-15 15:25:00|8370.6|8360.6|8371.4|8361.4|8375.4|8365.4|8369.1|8359.1|159
1705332600000|2024-01-15 15:30:00|8371.6|8361.6|8372.6|8362.6|8372.9|8362.9|8369.4|8359.4|117
1705332900000|2024-01-15 15:35:00|8372.4|8362.4|8372.9|8362.9|8373.9|8363.9|8371.1|8361.1|90
1705333200000|2024-01-15 15:40:00|8373.1|8363.1|8371.9|8361.9|8374.6|8364.6|8371.6|8361.6|64
1705333500000|2024-01-15 15:45:00|8372.1|8362.1|8374.6|8364.6|8374.6|8364.6|8369.4|8359.4|96
1705333800000|2024-01-15 15:50:00|8374.4|8364.4|8380.9|8370.9|8382.1|8372.1|8373.6|8363.6|125
1705334100000|2024-01-15 15:55:00|8381.1|8371.1|8383.6|8373.6|8384.6|8374.6|8379.9|8369.9|95
1705334400000|2024-01-15 16:00:00|8383.4|8373.4|8380.9|8370.9|8384.4|8374.4|8378.1|8368.1|129
1705334700000|2024-01-15 16:05:00|8380.6|8370.6|8381.4|8371.4|8384.6|8374.6|8380.1|8370.1|109
1705335000000|2024-01-15 16:10:00|8381.6|8371.6|8382.4|8372.4|8384.6|8374.6|8380.4|8370.4|115
1705335300000|2024-01-15 16:15:00|8382.6|8372.6|8379.6|8369.6|8383.4|8373.4|8379.1|8369.1|96
1705335600000|2024-01-15 16:20:00|8379.9|8369.9|8378.9|8368.9|8383.1|8373.1|8377.6|8367.6|96
1705335900000|2024-01-15 16:25:00|8378.6|8368.6|8381.6|8371.6|8382.9|8372.9|8378.1|8368.1|70
1705336200000|2024-01-15 16:30:00|8381.4|8371.4|8382.6|8372.6|8382.9|8372.9|8378.9|8368.9|87
1705336500000|2024-01-15 16:35:00|8382.4|8372.4|8385.6|8375.6|8385.6|8375.6|8381.4|8371.4|84
1705336800000|2024-01-15 16:40:00|8385.4|8375.4|8382.6|8372.6|8385.4|8375.4|8381.9|8371.9|62
1705337100000|2024-01-15 16:45:00|8382.9|8372.9|8389.6|8379.6|8389.9|8379.9|8382.6|8372.6|125
1705337400000|2024-01-15 16:50:00|8389.9|8379.9|8389.4|8379.4|8393.4|8383.4|8386.6|8376.6|161
1705337700000|2024-01-15 16:55:00|8389.6|8379.6|8388.9|8378.9|8392.1|8382.1|8387.9|8377.9|132
1705338000000|2024-01-15 17:00:00|8388.6|8378.6|8388.6|8378.6|8389.9|8379.9|8386.1|8376.1|68
1705338300000|2024-01-15 17:05:00|8388.4|8378.4|8385.6|8375.6|8388.9|8378.9|8385.1|8375.1|39
1705338600000|2024-01-15 17:10:00|8385.9|8375.9|8387.4|8377.4|8387.4|8377.4|8385.4|8375.4|25
1705338900000|2024-01-15 17:15:00|8387.1|8377.1|8387.1|8377.1|8387.4|8377.4|8386.1|8376.1|18
1705339200000|2024-01-15 17:20:00|8387.4|8377.4|8392.6|8382.6|8393.6|8383.6|8387.1|8377.1|37
1705339500000|2024-01-15 17:25:00|8392.9|8382.9|8396.9|8386.9|8397.6|8387.6|8391.9|8381.9|52
1705339800000|2024-01-15 17:30:00|8397.1|8387.1|8394.9|8384.9|8397.9|8387.9|8392.9|8382.9|62
1705340100000|2024-01-15 17:35:00|8395.1|8385.1|8391.4|8381.4|8395.1|8385.1|8389.9|8379.9|43
1705340400000|2024-01-15 17:40:00|8391.1|8381.1|8386.1|8376.1|8391.9|8381.9|8385.9|8375.9|46
1705340700000|2024-01-15 17:45:00|8386.9|8376.9|8385.9|8375.9|8387.9|8377.9|8385.9|8375.9|31
1705341000000|2024-01-15 17:50:00|8385.6|8375.6|8388.6|8378.6|8389.1|8379.1|8384.9|8374.9|25
1705341300000|2024-01-15 17:55:00|8389.1|8379.1|8384.9|8374.9|8389.5|8379.5|8384.8|8374.8|37
1705341600000|2024-01-15 18:00:00|8385|8375|8385.6|8375.6|8386.3|8376.3|8385|8375|22
1705341900000|2024-01-15 18:05:00|8385.8|8375.8|8385.9|8375.9|8386|8376|8384.6|8374.6|23
1705342200000|2024-01-15 18:10:00|8385.8|8375.8|8384.6|8374.6|8385.8|8375.8|8384.3|8374.3|15
1705342500000|2024-01-15 18:15:00|8384.8|8374.8|8385|8375|8385.3|8375.3|8384.3|8374.3|14
1705342800000|2024-01-15 18:20:00|8385.1|8375.1|8385.8|8375.8|8385.8|8375.8|8384.8|8374.8|14
1705343100000|2024-01-15 18:25:00|8386|8376|8385.8|8375.8|8386|8376|8385.3|8375.3|12
1705343400000|2024-01-15 18:30:00|8385.3|8375.3|8385.5|8375.5|8385.5|8375.5|8384.1|8374.1|23
1705343700000|2024-01-15 18:35:00|8385.3|8375.3|8388.9|8368.9|8389.9|8375.4|8383|8368.9|124
1705344000000|2024-01-15 18:40:00|8384|8374|8384|8374|8384|8374|8384|8374|1
1705344300000|2024-01-15 18:45:00|8384.9|8374.9|8383.9|8373.9|8384.9|8374.9|8383.9|8373.9|18
1705344600000|2024-01-15 18:50:00|8384|8374|8384.4|8374.4|8385|8375|8382|8372|30
1705344900000|2024-01-15 18:55:00|8384.6|8374.6|8391.1|8371.1|8391.8|8374.6|8383.6|8369.3|17
1705366800000|2024-01-16 01:00:00|8361.3|8351.3|8357.9|8347.9|8362.5|8352.5|8357.6|8347.6|158
1705367100000|2024-01-16 01:05:00|8358.1|8348.1|8359|8349|8361.3|8351.3|8357.4|8347.4|212
1705367400000|2024-01-16 01:10:00|8359.3|8349.3|8359.8|8349.8|8361.3|8351.3|8354.8|8344.8|223
1705367700000|2024-01-16 01:15:00|8359.9|8349.9|8361.1|8351.1|8361.8|8351.8|8357.8|8347.8|258
1705368000000|2024-01-16 01:20:00|8361.4|8351.4|8363.5|8353.5|8365.6|8355.6|8359.1|8349.1|177
1705368300000|2024-01-16 01:25:00|8363.8|8353.8|8366.3|8356.3|8366.4|8356.4|8362.4|8352.4|119
1705368600000|2024-01-16 01:30:00|8366.4|8356.4|8369|8359|8370.3|8360.3|8364.6|8354.6|255
1705368900000|2024-01-16 01:35:00|8368.8|8358.8|8373.1|8363.1|8376.4|8366.4|8367.8|8357.8|204
1705369200000|2024-01-16 01:40:00|8372.9|8362.9|8371.1|8361.1|8373.6|8363.6|8369.1|8359.1|149
1705369500000|2024-01-16 01:45:00|8371.4|8361.4|8372.8|8362.8|8372.9|8362.9|8370.1|8360.1|149
1705369800000|2024-01-16 01:50:00|8373|8363|8372.3|8362.3|8377.9|8367.9|8372.1|8362.1|273
1705370100000|2024-01-16 01:55:00|8372|8362|8372|8362|8373.9|8363.9|8369.3|8359.3|178
1705370400000|2024-01-16 02:00:00|8372.1|8362.1|8371.6|8361.6|8374.3|8364.3|8367.1|8357.1|205
1705370700000|2024-01-16 02:05:00|8371.5|8361.5|8374.8|8364.8|8377.6|8367.6|8369.4|8359.4|201
1705371000000|2024-01-16 02:10:00|8374.9|8364.9|8375.6|8365.6|8376.3|8366.3|8371.6|8361.6|146
1705371300000|2024-01-16 02:15:00|8375.4|8365.4|8368.9|8358.9|8376.5|8366.5|8368.1|8358.1|129
1705371600000|2024-01-16 02:20:00|8369|8359|8370.1|8360.1|8370.3|8360.3|8368.5|8358.5|94
1705371900000|2024-01-16 02:25:00|8369.9|8359.9|8370|8360|8370.5|8360.5|8368.9|8358.9|72
1705372200000|2024-01-16 02:30:00|8370.3|8360.3|8369.6|8359.6|8373.1|8363.1|8368.5|8358.5|234
1705372500000|2024-01-16 02:35:00|8369.4|8359.4|8367.4|8357.4|8372.6|8362.6|8367.3|8357.3|115
1705372800000|2024-01-16 02:40:00|8367.3|8357.3|8367.3|8357.3|8368.6|8358.6|8365.6|8355.6|117
1705373100000|2024-01-16 02:45:00|8367|8357|8365.6|8355.6|8368.6|8358.6|8365.6|8355.6|122
1705373400000|2024-01-16 02:50:00|8365.9|8355.9|8363.4|8353.4|8366.8|8356.8|8363.1|8353.1|142
1705373700000|2024-01-16 02:55:00|8363.1|8353.1|8362.9|8352.9|8363.9|8353.9|8362|8352|172
1705374000000|2024-01-16 03:00:00|8362.8|8352.8|8358.9|8348.9|8364.1|8354.1|8358.3|8348.3|135
1705374300000|2024-01-16 03:05:00|8359.1|8349.1|8359.4|8349.4|8359.9|8349.9|8357.4|8347.4|90
1705374600000|2024-01-16 03:10:00|8359.6|8349.6|8360.9|8350.9|8361|8351|8358.4|8348.4|78
1705374900000|2024-01-16 03:15:00|8360.8|8350.8|8360.1|8350.1|8361.9|8351.9|8359.5|8349.5|101
1705375200000|2024-01-16 03:20:00|8359.8|8349.8|8355.6|8345.6|8360.5|8350.5|8355.4|8345.4|91
1705375500000|2024-01-16 03:25:00|8355.4|8345.4|8352.1|8342.1|8358.1|8348.1|8352.1|8342.1|162
1705375800000|2024-01-16 03:30:00|8351.9|8341.9|8348.9|8338.9|8351.9|8341.9|8342.1|8332.1|175
1705376100000|2024-01-16 03:35:00|8348.5|8338.5|8347|8337|8349.1|8339.1|8342.1|8332.1|165
1705376400000|2024-01-16 03:40:00|8347.1|8337.1|8343.5|8333.5|8347.3|8337.3|8343.1|8333.1|111
1705376700000|2024-01-16 03:45:00|8343.8|8333.8|8345.3|8335.3|8345.6|8335.6|8343.3|8333.3|93
1705377000000|2024-01-16 03:50:00|8345|8335|8338.1|8328.1|8345.9|8335.9|8338.1|8328.1|94
1705377300000|2024-01-16 03:55:00|8337.9|8327.9|8341.6|8331.6|8341.8|8331.8|8337|8327|76
1705377600000|2024-01-16 04:00:00|8341.4|8331.4|8340.9|8330.9|8342.6|8332.6|8340|8330|57
1705377900000|2024-01-16 04:05:00|8340.6|8330.6|8340.6|8330.6|8341.8|8331.8|8340.6|8330.6|44
1705378200000|2024-01-16 04:10:00|8340.4|8330.4|8342.4|8332.4|8343.9|8333.9|8339.5|8329.5|61
1705378500000|2024-01-16 04:15:00|8342.5|8332.5|8342.5|8332.5|8344.6|8334.6|8342|8332|47
1705378800000|2024-01-16 04:20:00|8342.4|8332.4|8341.9|8331.9|8342.4|8332.4|8340.8|8330.8|35
1705379100000|2024-01-16 04:25:00|8342.1|8332.1|8338.9|8328.9|8342.1|8332.1|8338.8|8328.8|45
1705379400000|2024-01-16 04:30:00|8339|8329|8339.8|8329.8|8340|8330|8337.8|8327.8|47
1705379700000|2024-01-16 04:35:00|8339.6|8329.6|8339.6|8329.6|8340.3|8330.3|8338.1|8328.1|60
1705380000000|2024-01-16 04:40:00|8339.4|8329.4|8338.9|8328.9|8340.9|8330.9|8338.8|8328.8|53
1705380300000|2024-01-16 04:45:00|8338.8|8328.8|8338.4|8328.4|8339.1|8329.1|8337.4|8327.4|43
1705380600000|2024-01-16 04:50:00|8338.1|8328.1|8338.8|8328.8|8338.8|8328.8|8337|8327|29
1705380900000|2024-01-16 04:55:00|8338.3|8328.3|8338.8|8328.8|8339.3|8329.3|8337.4|8327.4|50
1705381200000|2024-01-16 05:00:00|8338.5|8328.5|8339.1|8329.1|8340.1|8330.1|8336.4|8326.4|210
1705381500000|2024-01-16 05:05:00|8338.8|8328.8|8340.9|8330.9|8341.4|8331.4|8338.4|8328.4|116
1705381800000|2024-01-16 05:10:00|8340.6|8330.6|8341.6|8331.6|8342.6|8332.6|8339.4|8329.4|95
1705382100000|2024-01-16 05:15:00|8341.4|8331.4|8341.4|8331.4|8342.6|8332.6|8340.9|8330.9|69
1705382400000|2024-01-16 05:20:00|8341.6|8331.6|8338|8328|8342.1|8332.1|8337.9|8327.9|92
1705382700000|2024-01-16 05:25:00|8337.9|8327.9|8340.9|8330.9|8341.9|8331.9|8336.4|8326.4|97
1705383000000|2024-01-16 05:30:00|8340.6|8330.6|8336.6|8326.6|8343.3|8333.3|8335.3|8325.3|240
1705383300000|2024-01-16 05:35:00|8336.4|8326.4|8335.8|8325.8|8337.9|8327.9|8335.4|8325.4|131
1705383600000|2024-01-16 05:40:00|8335.6|8325.6|8333.6|8323.6|8335.6|8325.6|8330.6|8320.6|155
1705383900000|2024-01-16 05:45:00|8333.9|8323.9|8339|8329|8339.1|8329.1|8332.8|8322.8|180
1705384200000|2024-01-16 05:50:00|8338.8|8328.8|8338.1|8328.1|8339.3|8329.3|8336.1|8326.1|131
1705384500000|2024-01-16 05:55:00|8338.4|8328.4|8338.6|8328.6|8339.1|8329.1|8336.4|8326.4|178
1705384800000|2024-01-16 06:00:00|8338.5|8328.5|8335.9|8325.9|8338.6|8328.6|8335.5|8325.5|144
1705385100000|2024-01-16 06:05:00|8335.6|8325.6|8338.9|8328.9|8340|8330|8335.4|8325.4|119
1705385400000|2024-01-16 06:10:00|8338.6|8328.6|8347.9|8337.9|8349.8|8339.8|8338|8328|195
1705385700000|2024-01-16 06:15:00|8348.1|8338.1|8344.6|8334.6|8353.1|8343.1|8344.4|8334.4|215
1705386000000|2024-01-16 06:20:00|8344.8|8334.8|8341.9|8331.9|8345.1|8335.1|8339.9|8329.9|125
1705386300000|2024-01-16 06:25:00|8341.6|8331.6|8341.1|8331.1|8342.5|8332.5|8339.6|8329.6|135
1705386600000|2024-01-16 06:30:00|8341|8331|8343.4|8333.4|8343.4|8333.4|8338.9|8328.9|147
1705386900000|2024-01-16 06:35:00|8343.6|8333.6|8345.4|8335.4|8347.9|8337.9|8342|8332|198
1705387200000|2024-01-16 06:40:00|8345.6|8335.6|8342.6|8332.6|8348.4|8338.4|8342.1|8332.1|162
1705387500000|2024-01-16 06:45:00|8342.9|8332.9|8343.1|8333.1|8344.4|8334.4|8339.4|8329.4|161
1705387800000|2024-01-16 06:50:00|8343.4|8333.4|8348|8338|8350.1|8340.1|8342.6|8332.6|251
1705388100000|2024-01-16 06:55:00|8348.1|8338.1|8347.6|8337.6|8348.9|8338.9|8346.1|8336.1|131
1705388400000|2024-01-16 07:00:00|8347.8|8337.8|8348.3|8338.3|8350.4|8340.4|8340.4|8330.4|168
1705388700000|2024-01-16 07:05:00|8348.5|8338.5|8339.4|8329.4|8348.8|8338.8|8339.3|8329.3|131
1705389000000|2024-01-16 07:10:00|8339.1|8329.1|8337.3|8327.3|8341.4|8331.4|8335.4|8325.4|167
1705389300000|2024-01-16 07:15:00|8337.1|8327.1|8335.9|8325.9|8337.3|8327.3|8331.6|8321.6|148
1705389600000|2024-01-16 07:20:00|8336.1|8326.1|8337.6|8327.6|8339.3|8329.3|8332.8|8322.8|160
1705389900000|2024-01-16 07:25:00|8337.8|8327.8|8334.8|8324.8|8338|8328|8333.1|8323.1|162
1705390200000|2024-01-16 07:30:00|8334.6|8324.6|8331.9|8321.9|8338.4|8328.4|8331.9|8321.9|166
1705390500000|2024-01-16 07:35:00|8332|8322|8344.1|8334.1|8347|8337|8331.8|8321.8|190
1705390800000|2024-01-16 07:40:00|8344.5|8334.5|8344.5|8334.5|8347.3|8337.3|8342|8332|141
1705391100000|2024-01-16 07:45:00|8344.8|8334.8|8345.4|8335.4|8347|8337|8338.6|8328.6|118
1705391400000|2024-01-16 07:50:00|8345.6|8335.6|8353.4|8343.4|8353.4|8343.4|8345.6|8335.6|121
1705391700000|2024-01-16 07:55:00|8353.1|8343.1|8351.6|8341.6|8353.1|8343.1|8348.4|8338.4|134
1705392000000|2024-01-16 08:00:00|8351.4|8341.4|8344.8|8334.8|8352.1|8342.1|8342.8|8332.8|296
1705392300000|2024-01-16 08:05:00|8345|8335|8340.9|8330.9|8349.1|8339.1|8337.1|8327.1|240
1705392600000|2024-01-16 08:10:00|8341.1|8331.1|8351.6|8341.6|8357.1|8347.1|8340.9|8330.9|228
1705392900000|2024-01-16 08:15:00|8352.4|8342.4|8354.1|8344.1|8354.1|8344.1|8344.9|8334.9|267
1705393200000|2024-01-16 08:20:00|8354|8344|8392.4|8372.4|8402.4|8382.4|8349.4|8339.4|490
1705393500000|2024-01-16 08:25:00|8392.6|8372.6|8363.6|8353.6|8404.9|8384.9|8363.1|8353.1|388
1705393800000|2024-01-16 08:30:00|8364.1|8354.1|8362.4|8352.4|8374.3|8364.3|8361.6|8351.6|321
1705394100000|2024-01-16 08:35:00|8362.1|8352.1|8367.6|8357.6|8374.4|8364.4|8360.6|8350.6|346
1705394400000|2024-01-16 08:40:00|8368.1|8358.1|8368.6|8358.6|8372.6|8362.6|8365.9|8355.9|248
1705394700000|2024-01-16 08:45:00|8368.9|8358.9|8380.6|8370.6|8380.6|8370.6|8367.9|8357.9|225
1705395000000|2024-01-16 08:50:00|8380.9|8370.9|8382.6|8372.6|8388.9|8378.9|8378.4|8368.4|241
1705395300000|2024-01-16 08:55:00|8383.1|8373.1|8389.6|8379.6|8395.6|8385.6|8382.6|8372.6|225
1705395600000|2024-01-16 09:00:00|8389.4|8379.4|8376.6|8366.6|8395.9|8385.9|8375.8|8365.8|295
1705395900000|2024-01-16 09:05:00|8377.1|8367.1|8368.9|8358.9|8378.1|8368.1|8368.1|8358.1|257
1705396200000|2024-01-16 09:10:00|8369.1|8359.1|8362.4|8352.4|8369.4|8359.4|8357.9|8347.9|181
1705396500000|2024-01-16 09:15:00|8362.6|8352.6|8365.4|8355.4|8366.1|8356.1|8355.9|8345.9|182
1705396800000|2024-01-16 09:20:00|8365.6|8355.6|8365.9|8355.9|8368.9|8358.9|8362.9|8352.9|173
1705397100000|2024-01-16 09:25:00|8366.1|8356.1|8366.9|8356.9|8367.6|8357.6|8362.9|8352.9|126
1705397400000|2024-01-16 09:30:00|8366.6|8356.6|8363.6|8353.6|8367.1|8357.1|8360.4|8350.4|192
1705397700000|2024-01-16 09:35:00|8363.4|8353.4|8363.9|8353.9|8367.1|8357.1|8360.6|8350.6|172
1705398000000|2024-01-16 09:40:00|8363.6|8353.6|8367.6|8357.6|8368.6|8358.6|8360.9|8350.9|195
1705398300000|2024-01-16 09:45:00|8367.9|8357.9|8367.6|8357.6|8374.4|8364.4|8367.1|8357.1|197
1705398600000|2024-01-16 09:50:00|8367.9|8357.9|8371.1|8361.1|8375.4|8365.4|8367.4|8357.4|149
1705398900000|2024-01-16 09:55:00|8370.9|8360.9|8370.1|8360.1|8373.1|8363.1|8369.4|8359.4|152
1705399200000|2024-01-16 10:00:00|8369.9|8359.9|8369.9|8359.9|8370.9|8360.9|8365.6|8355.6|177
1705399500000|2024-01-16 10:05:00|8370.1|8360.1|8375.4|8365.4|8375.9|8365.9|8369.1|8359.1|120
1705399800000|2024-01-16 10:10:00|8375.6|8365.6|8373.4|8363.4|8375.9|8365.9|8370.6|8360.6|104
1705400100000|2024-01-16 10:15:00|8373.6|8363.6|8376.1|8366.1|8376.9|8366.9|8372.1|8362.1|121
1705400400000|2024-01-16 10:20:00|8376.4|8366.4|8379.9|8369.9|8382.6|8372.6|8376.4|8366.4|126
1705400700000|2024-01-16 10:25:00|8380.4|8370.4|8379.9|8369.9|8382.9|8372.9|8376.1|8366.1|111
1705401000000|2024-01-16 10:30:00|8379.6|8369.6|8377.9|8367.9|8380.4|8370.4|8376.1|8366.1|89
1705401300000|2024-01-16 10:35:00|8378.1|8368.1|8373.6|8363.6|8379.9|8369.9|8372.9|8362.9|85
1705401600000|2024-01-16 10:40:00|8373.4|8363.4|8368.1|8358.1|8373.6|8363.6|8366.9|8356.9|89
1705401900000|2024-01-16 10:45:00|8368.4|8358.4|8363.9|8353.9|8368.4|8358.4|8362.4|8352.4|95
1705402200000|2024-01-16 10:50:00|8364.1|8354.1|8365.1|8355.1|8366.1|8356.1|8363.4|8353.4|103
1705402500000|2024-01-16 10:55:00|8364.9|8354.9|8362.6|8352.6|8364.9|8354.9|8359.1|8349.1|97
1705402800000|2024-01-16 11:00:00|8362.4|8352.4|8358.4|8348.4|8364.4|8354.4|8356.1|8346.1|152
1705403100000|2024-01-16 11:05:00|8358.1|8348.1|8357.6|8347.6|8362.4|8352.4|8354.4|8344.4|136
1705403400000|2024-01-16 11:10:00|8358.1|8348.1|8352.6|8342.6|8358.1|8348.1|8351.6|8341.6|106
1705403700000|2024-01-16 11:15:00|8352.9|8342.9|8353.4|8343.4|8355.9|8345.9|8352.6|8342.6|87
1705404000000|2024-01-16 11:20:00|8353.6|8343.6|8354.1|8344.1|8356.1|8346.1|8351.6|8341.6|125
1705404300000|2024-01-16 11:25:00|8354.4|8344.4|8353.1|8343.1|8354.6|8344.6|8351.6|8341.6|92
1705404600000|2024-01-16 11:30:00|8352.9|8342.9|8355.9|8345.9|8356.1|8346.1|8352.6|8342.6|135
1705404900000|2024-01-16 11:35:00|8356.1|8346.1|8364.6|8354.6|8364.6|8354.6|8356.1|8346.1|93
1705405200000|2024-01-16 11:40:00|8364.9|8354.9|8361.1|8351.1|8366.4|8356.4|8360.6|8350.6|91
1705405500000|2024-01-16 11:45:00|8361.4|8351.4|8364.9|8354.9|8364.9|8354.9|8360.9|8350.9|116
1705405800000|2024-01-16 11:50:00|8365.1|8355.1|8366.1|8356.1|8369.4|8359.4|8364.1|8354.1|123
1705406100000|2024-01-16 11:55:00|8366.4|8356.4|8368.1|8358.1|8370.9|8360.9|8365.4|8355.4|119
1705406400000|2024-01-16 12:00:00|8367.9|8357.9|8363.6|8353.6|8367.9|8357.9|8363.4|8353.4|85
1705406700000|2024-01-16 12:05:00|8364.1|8354.1|8362.1|8352.1|8364.6|8354.6|8359.1|8349.1|135
1705407000000|2024-01-16 12:10:00|8362.4|8352.4|8358.1|8348.1|8363.1|8353.1|8357.6|8347.6|143
1705407300000|2024-01-16 12:15:00|8357.9|8347.9|8364.6|8354.6|8364.6|8354.6|8357.6|8347.6|89
1705407600000|2024-01-16 12:20:00|8364.4|8354.4|8361.4|8351.4|8364.6|8354.6|8359.9|8349.9|91
1705407900000|2024-01-16 12:25:00|8360.9|8350.9|8368.6|8358.6|8368.9|8358.9|8360.1|8350.1|117
1705408200000|2024-01-16 12:30:00|8368.9|8358.9|8374.4|8364.4|8374.6|8364.6|8366.4|8356.4|207
1705408500000|2024-01-16 12:35:00|8374.1|8364.1|8373.9|8363.9|8376.1|8366.1|8369.9|8359.9|147
1705408800000|2024-01-16 12:40:00|8374.1|8364.1|8369.4|8359.4|8374.9|8364.9|8368.4|8358.4|144
1705409100000|2024-01-16 12:45:00|8369.6|8359.6|8376.4|8366.4|8376.6|8366.6|8369.6|8359.6|104
1705409400000|2024-01-16 12:50:00|8376.6|8366.6|8372.9|8362.9|8376.9|8366.9|8372.6|8362.6|152
1705409700000|2024-01-16 12:55:00|8372.6|8362.6|8371.6|8361.6|8375.6|8365.6|8368.9|8358.9|183
1705410000000|2024-01-16 13:00:00|8371.4|8361.4|8363.4|8353.4|8376.9|8366.9|8363.4|8353.4|411
1705410300000|2024-01-16 13:05:00|8364.4|8354.4|8364.4|8354.4|8369.9|8359.9|8363.4|8353.4|264
1705410600000|2024-01-16 13:10:00|8364.1|8354.1|8360.6|8350.6|8365.6|8355.6|8360.6|8350.6|290
1705410900000|2024-01-16 13:15:00|8360.9|8350.9|8364.6|8354.6|8366.9|8356.9|8360.9|8350.9|220
1705411200000|2024-01-16 13:20:00|8365.9|8355.9|8364.6|8354.6|8369.4|8359.4|8362.6|8352.6|233
1705411500000|2024-01-16 13:25:00|8364.4|8354.4|8366.4|8356.4|8367.4|8357.4|8363.6|8353.6|195
1705411800000|2024-01-16 13:30:00|8368.9|8358.9|8381.4|8371.4|8384.6|8374.6|8368.9|8358.9|528
1705412100000|2024-01-16 13:35:00|8381.1|8371.1|8384.6|8374.6|8386.4|8376.4|8377.6|8367.6|426
1705412400000|2024-01-16 13:40:00|8384.9|8374.9|8378.6|8368.6|8388.4|8378.4|8378.6|8368.6|369
1705412700000|2024-01-16 13:45:00|8378.4|8368.4|8370.6|8360.6|8378.4|8368.4|8368.9|8358.9|298
1705413000000|2024-01-16 13:50:00|8370.4|8360.4|8363.4|8353.4|8373.9|8363.9|8361.4|8351.4|260
1705413300000|2024-01-16 13:55:00|8363.1|8353.1|8359.9|8349.9|8364.9|8354.9|8358.4|8348.4|208
1705413600000|2024-01-16 14:00:00|8360.4|8350.4|8359.4|8349.4|8368.4|8358.4|8358.4|8348.4|312
1705413900000|2024-01-16 14:05:00|8359.9|8349.9|8367.6|8357.6|8367.9|8357.9|8359.4|8349.4|229
1705414200000|2024-01-16 14:10:00|8367.9|8357.9|8368.9|8358.9|8372.1|8362.1|8366.4|8356.4|220
1705414500000|2024-01-16 14:15:00|8369.1|8359.1|8369.9|8359.9|8371.1|8361.1|8366.6|8356.6|161
1705414800000|2024-01-16 14:20:00|8370.1|8360.1|8380.9|8370.9|8381.6|8371.6|8368.9|8358.9|253
1705415100000|2024-01-16 14:25:00|8381.1|8371.1|8374.6|8364.6|8381.4|8371.4|8372.1|8362.1|202
1705415400000|2024-01-16 14:30:00|8374.4|8364.4|8368.4|8358.4|8374.9|8364.9|8362.6|8352.6|475
1705415700000|2024-01-16 14:35:00|8368.1|8358.1|8369.6|8359.6|8372.1|8362.1|8364.6|8354.6|366
1705416000000|2024-01-16 14:40:00|8369.4|8359.4|8365.1|8355.1|8370.6|8360.6|8364.4|8354.4|303
1705416300000|2024-01-16 14:45:00|8364.9|8354.9|8348.4|8338.4|8364.9|8354.9|8347.4|8337.4|369
1705416600000|2024-01-16 14:50:00|8348.6|8338.6|8348.1|8338.1|8353.4|8343.4|8340.6|8330.6|364
1705416900000|2024-01-16 14:55:00|8348.4|8338.4|8352.4|8342.4|8352.9|8342.9|8341.9|8331.9|311
1705417200000|2024-01-16 15:00:00|8352.9|8342.9|8350.6|8340.6|8354.9|8344.9|8349.9|8339.9|281
1705417500000|2024-01-16 15:05:00|8350.9|8340.9|8345.4|8335.4|8352.1|8342.1|8341.9|8331.9|322
1705417800000|2024-01-16 15:10:00|8345.6|8335.6|8346.4|8336.4|8349.1|8339.1|8344.9|8334.9|272
1705418100000|2024-01-16 15:15:00|8346.6|8336.6|8353.6|8343.6|8354.6|8344.6|8345.1|8335.1|215
1705418400000|2024-01-16 15:20:00|8353.4|8343.4|8358.1|8348.1|8358.1|8348.1|8352.4|8342.4|190
1705418700000|2024-01-16 15:25:00|8357.6|8347.6|8357.4|8347.4|8360.4|8350.4|8353.4|8343.4|183
1705419000000|2024-01-16 15:30:00|8357.1|8347.1|8353.1|8343.1|8358.4|8348.4|8350.6|8340.6|209
1705419300000|2024-01-16 15:35:00|8353.4|8343.4|8353.9|8343.9|8354.6|8344.6|8347.6|8337.6|158
1705419600000|2024-01-16 15:40:00|8354.1|8344.1|8355.1|8345.1|8360.4|8350.4|8353.1|8343.1|174
1705419900000|2024-01-16 15:45:00|8354.9|8344.9|8356.9|8346.9|8358.1|8348.1|8352.6|8342.6|177
1705420200000|2024-01-16 15:50:00|8356.6|8346.6|8355.1|8345.1|8357.1|8347.1|8352.4|8342.4|184
1705420500000|2024-01-16 15:55:00|8354.9|8344.9|8354.6|8344.6|8356.1|8346.1|8352.6|8342.6|167
1705420800000|2024-01-16 16:00:00|8354.9|8344.9|8348.5|8338.5|8355.6|8345.6|8335.3|8325.3|737
1705421100000|2024-01-16 16:05:00|8349.1|8339.1|8345.6|8335.6|8361.3|8351.3|8343.5|8333.5|566
1705421400000|2024-01-16 16:10:00|8346.6|8336.6|8356.9|8346.9|8357.9|8347.9|8341.9|8331.9|478
1705421700000|2024-01-16 16:15:00|8356.6|8346.6|8356.9|8346.9|8364.5|8354.5|8352.1|8342.1|519
1705422000000|2024-01-16 16:20:00|8357.1|8347.1|8368.6|8358.6|8369.9|8359.9|8353.6|8343.6|406
1705422300000|2024-01-16 16:25:00|8368.4|8358.4|8359.6|8349.6|8369.9|8359.9|8358.6|8348.6|358
1705422600000|2024-01-16 16:30:00|8359.9|8349.9|8368.4|8358.4|8369.1|8359.1|8359.4|8349.4|292
1705422900000|2024-01-16 16:35:00|8368.1|8358.1|8362.9|8352.9|8368.1|8358.1|8359.1|8349.1|306
1705423200000|2024-01-16 16:40:00|8363.1|8353.1|8358.4|8348.4|8363.9|8353.9|8353.9|8343.9|295
1705423500000|2024-01-16 16:45:00|8358.1|8348.1|8356.9|8346.9|8364.1|8354.1|8355.4|8345.4|249
1705423800000|2024-01-16 16:50:00|8356.6|8346.6|8363.6|8353.6|8366.9|8356.9|8356.6|8346.6|235
1705424100000|2024-01-16 16:55:00|8363.4|8353.4|8363.4|8353.4|8366.6|8356.6|8360.6|8350.6|216
1705424400000|2024-01-16 17:00:00|8363.6|8353.6|8361.1|8351.1|8364.9|8354.9|8360.1|8350.1|176
1705424700000|2024-01-16 17:05:00|8360.9|8350.9|8353.4|8343.4|8360.9|8350.9|8347.1|8337.1|248
1705425000000|2024-01-16 17:10:00|8353.1|8343.1|8348.4|8338.4|8353.1|8343.1|8347.6|8337.6|124
1705425300000|2024-01-16 17:15:00|8348.1|8338.1|8355.9|8345.9|8357.9|8347.9|8346.9|8336.9|123
1705425600000|2024-01-16 17:20:00|8355.6|8345.6|8360.6|8350.6|8365.4|8355.4|8355.4|8345.4|160
1705425900000|2024-01-16 17:25:00|8360.4|8350.4|8358.9|8348.9|8362.6|8352.6|8356.9|8346.9|169
1705426200000|2024-01-16 17:30:00|8358.6|8348.6|8352.1|8342.1|8359.4|8349.4|8351.6|8341.6|136
1705426500000|2024-01-16 17:35:00|8351.9|8341.9|8354.9|8344.9|8358.1|8348.1|8351.9|8341.9|125
1705426800000|2024-01-16 17:40:00|8354.6|8344.6|8349.9|8339.9|8354.9|8344.9|8349.9|8339.9|131
1705427100000|2024-01-16 17:45:00|8350.1|8340.1|8350.1|8340.1|8353.4|8343.4|8348.1|8338.1|111
1705427400000|2024-01-16 17:50:00|8349.9|8339.9|8351.4|8341.4|8354.6|8344.6|8349.6|8339.6|107
1705427700000|2024-01-16 17:55:00|8351.6|8341.6|8349|8339|8352.9|8342.9|8347.4|8337.4|173
1705428000000|2024-01-16 18:00:00|8348.6|8338.6|8354.5|8344.5|8354.9|8344.9|8348.3|8338.3|127
1705428300000|2024-01-16 18:05:00|8354.8|8344.8|8357|8347|8357.6|8347.6|8353.5|8343.5|76
1705428600000|2024-01-16 18:10:00|8357.3|8347.3|8356|8346|8357.5|8347.5|8353.6|8343.6|80
1705428900000|2024-01-16 18:15:00|8355.8|8345.8|8357.3|8347.3|8357.9|8347.9|8355.5|8345.5|95
1705429200000|2024-01-16 18:20:00|8357.5|8347.5|8354.5|8344.5|8357.9|8347.9|8354.3|8344.3|109
1705429500000|2024-01-16 18:25:00|8354.6|8344.6|8357.8|8347.8|8357.8|8347.8|8353.5|8343.5|76
1705429800000|2024-01-16 18:30:00|8357.6|8347.6|8359.6|8349.6|8359.8|8349.8|8357.6|8347.6|44
1705430100000|2024-01-16 18:35:00|8359.4|8349.4|8357.6|8347.6|8363.3|8353.3|8357.3|8347.3|86
1705430400000|2024-01-16 18:40:00|8357.4|8347.4|8355.5|8345.5|8359.3|8349.3|8355.5|8345.5|65
1705430700000|2024-01-16 18:45:00|8355.4|8345.4|8354|8344|8355.4|8345.4|8349.4|8339.4|91
1705431000000|2024-01-16 18:50:00|8354.3|8344.3|8353.9|8343.9|8354.5|8344.5|8347.3|8337.3|107
1705431300000|2024-01-16 18:55:00|8353.6|8343.6|8356.1|8336.1|8358|8343.6|8353|8336.1|10
1705453200000|2024-01-17 01:00:00|8346.1|8335.9|8345.4|8335.4|8349|8339|8345|8335|91
1705453500000|2024-01-17 01:05:00|8345.6|8335.6|8343.8|8333.8|8346.4|8336.4|8340.9|8330.9|143
1705453800000|2024-01-17 01:10:00|8343.5|8333.5|8343.6|8333.6|8344.8|8334.8|8341.4|8331.4|106
1705454100000|2024-01-17 01:15:00|8343.9|8333.9|8350.5|8340.5|8351.3|8341.3|8343.8|8333.8|161
1705454400000|2024-01-17 01:20:00|8351|8341|8347.3|8337.3|8351.5|8341.5|8344.8|8334.8|152
1705454700000|2024-01-17 01:25:00|8347|8337|8348.6|8338.6|8349.1|8339.1|8345.4|8335.4|113
1705455000000|2024-01-17 01:30:00|8348.5|8338.5|8351.4|8341.4|8352|8342|8347.3|8337.3|278
1705455300000|2024-01-17 01:35:00|8351.1|8341.1|8348.3|8338.3|8351.9|8341.9|8346.8|8336.8|243
1705455600000|2024-01-17 01:40:00|8348.5|8338.5|8346.1|8336.1|8354.6|8344.6|8344.5|8334.5|240
1705455900000|2024-01-17 01:45:00|8345.8|8335.8|8346|8336|8347|8337|8340.9|8330.9|186
1705456200000|2024-01-17 01:50:00|8345.9|8335.9|8344.3|8334.3|8347.5|8337.5|8342.6|8332.6|173
1705456500000|2024-01-17 01:55:00|8344|8334|8346.9|8336.9|8347.4|8337.4|8342.5|8332.5|129
1705456800000|2024-01-17 02:00:00|8346.3|8336.3|8345.1|8335.1|8347.9|8337.9|8342.8|8332.8|166
1705457100000|2024-01-17 02:05:00|8344.9|8334.9|8347.1|8337.1|8348.6|8338.6|8343.9|8333.9|122
1705457400000|2024-01-17 02:10:00|8347.4|8337.4|8345.1|8335.1|8352.1|8342.1|8345.1|8335.1|167
1705457700000|2024-01-17 02:15:00|8345|8335|8338.9|8328.9|8345|8335|8336.9|8326.9|135
1705458000000|2024-01-17 02:20:00|8338.3|8328.3|8341.9|8331.9|8342.1|8332.1|8337|8327|120
1705458300000|2024-01-17 02:25:00|8341.1|8331.1|8342.3|8332.3|8342.8|8332.8|8338.8|8328.8|106
1705458600000|2024-01-17 02:30:00|8342|8332|8344.6|8334.6|8347.1|8337.1|8342|8332|183
1705458900000|2024-01-17 02:35:00|8344.5|8334.5|8338.6|8328.6|8345.1|8335.1|8338.1|8328.1|137
1705459200000|2024-01-17 02:40:00|8338.9|8328.9|8341.1|8331.1|8341.1|8331.1|8337.4|8327.4|102
1705459500000|2024-01-17 02:45:00|8340.9|8330.9|8344.4|8334.4|8344.6|8334.6|8340.1|8330.1|104
1705459800000|2024-01-17 02:50:00|8343.6|8333.6|8342.3|8332.3|8346|8336|8341.9|8331.9|108
1705460100000|2024-01-17 02:55:00|8342.1|8332.1|8337.6|8327.6|8342.8|8332.8|8335.9|8325.9|113
1705460400000|2024-01-17 03:00:00|8337.4|8327.4|8333|8323|8337.4|8327.4|8331.4|8321.4|106
1705460700000|2024-01-17 03:05:00|8332.8|8322.8|8332.4|8322.4|8332.8|8322.8|8330.9|8320.9|100
1705461000000|2024-01-17 03:10:00|8332.5|8322.5|8334.5|8324.5|8335.1|8325.1|8332.3|8322.3|136
1705461300000|2024-01-17 03:15:00|8334.3|8324.3|8333|8323|8335.4|8325.4|8332.5|8322.5|125
1705461600000|2024-01-17 03:20:00|8332.8|8322.8|8333.4|8323.4|8334.9|8324.9|8331.1|8321.1|133
1705461900000|2024-01-17 03:25:00|8333.3|8323.3|8329.9|8319.9|8333.8|8323.8|8327.8|8317.8|152
1705462200000|2024-01-17 03:30:00|8329.6|8319.6|8328.8|8318.8|8331.9|8321.9|8328.8|8318.8|84
1705462500000|2024-01-17 03:35:00|8328.5|8318.5|8325.3|8315.3|8328.6|8318.6|8323.6|8313.6|71
1705462800000|2024-01-17 03:40:00|8325|8315|8324.1|8314.1|8325|8315|8320.4|8310.4|117
1705463100000|2024-01-17 03:45:00|8324.4|8314.4|8324.5|8314.5|8324.6|8314.6|8323|8313|72
1705463400000|2024-01-17 03:50:00|8324.4|8314.4|8318.9|8308.9|8324.8|8314.8|8317.5|8307.5|65
1705463700000|2024-01-17 03:55:00|8319.1|8309.1|8316.4|8306.4|8319.4|8309.4|8315.5|8305.5|69
1705464000000|2024-01-17 04:00:00|8316.1|8306.1|8317.6|8307.6|8317.9|8307.9|8315.9|8305.9|51
1705464300000|2024-01-17 04:05:00|8317|8307|8323.1|8313.1|8324.1|8314.1|8316.8|8306.8|67
1705464600000|2024-01-17 04:10:00|8322.9|8312.9|8323.4|8313.4|8323.6|8313.6|8320.8|8310.8|49
1705464900000|2024-01-17 04:15:00|8323.1|8313.1|8323.4|8313.4|8323.4|8313.4|8321.4|8311.4|34
1705465200000|2024-01-17 04:20:00|8323.3|8313.3|8323.4|8313.4|8324.6|8314.6|8321.6|8311.6|55
1705465500000|2024-01-17 04:25:00|8323.5|8313.5|8321.8|8311.8|8324.1|8314.1|8317.8|8307.8|49
1705465800000|2024-01-17 04:30:00|8321.5|8311.5|8319.9|8309.9|8321.9|8311.9|8318.5|8308.5|47
1705466100000|2024-01-17 04:35:00|8320|8310|8323.9|8313.9|8323.9|8313.9|8319.9|8309.9|70
1705466400000|2024-01-17 04:40:00|8323.6|8313.6|8323|8313|8324.1|8314.1|8321.8|8311.8|35
1705466700000|2024-01-17 04:45:00|8322.8|8312.8|8324|8314|8325.1|8315.1|8322.8|8312.8|32
1705467000000|2024-01-17 04:50:00|8324.1|8314.1|8323|8313|8324.4|8314.4|8322.1|8312.1|25
1705467300000|2024-01-17 04:55:00|8322.9|8312.9|8324.3|8314.3|8324.4|8314.4|8322.3|8312.3|36
1705467600000|2024-01-17 05:00:00|8324.4|8314.4|8322.5|8312.5|8324.9|8314.9|8321.9|8311.9|106
1705467900000|2024-01-17 05:05:00|8322.4|8312.4|8318.6|8308.6|8324.1|8314.1|8318.6|8308.6|106
1705468200000|2024-01-17 05:10:00|8318.5|8308.5|8320|8310|8320|8310|8317.4|8307.4|89
1705468500000|2024-01-17 05:15:00|8319.8|8309.8|8319.3|8309.3|8320.1|8310.1|8316.1|8306.1|128
1705468800000|2024-01-17 05:20:00|8319.4|8309.4|8318.3|8308.3|8319.8|8309.8|8317.1|8307.1|111
1705469100000|2024-01-17 05:25:00|8318.4|8308.4|8319.4|8309.4|8319.8|8309.8|8317.8|8307.8|103
1705469400000|2024-01-17 05:30:00|8319.6|8309.6|8319.1|8309.1|8323.4|8313.4|8317.5|8307.5|240
1705469700000|2024-01-17 05:35:00|8319.4|8309.4|8321|8311|8322.6|8312.6|8317.9|8307.9|155
1705470000000|2024-01-17 05:40:00|8321.1|8311.1|8316.6|8306.6|8322.5|8312.5|8314.5|8304.5|145
1705470300000|2024-01-17 05:45:00|8316.5|8306.5|8318.3|8308.3|8318.6|8308.6|8316|8306|120
1705470600000|2024-01-17 05:50:00|8318.5|8308.5|8325.1|8315.1|8325.9|8315.9|8318.5|8308.5|178
1705470900000|2024-01-17 05:55:00|8324.9|8314.9|8322.6|8312.6|8327.9|8317.9|8322.4|8312.4|171
1705471200000|2024-01-17 06:00:00|8322.9|8312.9|8317.4|8307.4|8323.5|8313.5|8317.4|8307.4|138
1705471500000|2024-01-17 06:05:00|8317.6|8307.6|8311.4|8301.4|8317.9|8307.9|8311.3|8301.3|127
1705471800000|2024-01-17 06:10:00|8311.5|8301.5|8310.4|8300.4|8313.9|8303.9|8308.4|8298.4|195
1705472100000|2024-01-17 06:15:00|8310.6|8300.6|8313.6|8303.6|8314.4|8304.4|8310.3|8300.3|166
1705472400000|2024-01-17 06:20:00|8313.4|8303.4|8320.4|8310.4|8322.4|8312.4|8312.5|8302.5|166
1705472700000|2024-01-17 06:25:00|8320.1|8310.1|8324.4|8314.4|8326.3|8316.3|8320.1|8310.1|123
1705473000000|2024-01-17 06:30:00|8324.6|8314.6|8319.3|8309.3|8328.1|8318.1|8319.3|8309.3|157
1705473300000|2024-01-17 06:35:00|8319.1|8309.1|8314.6|8304.6|8319.9|8309.9|8314.1|8304.1|141
1705473600000|2024-01-17 06:40:00|8314.9|8304.9|8315|8305|8316.9|8306.9|8313.1|8303.1|173
1705473900000|2024-01-17 06:45:00|8315.3|8305.3|8314.4|8304.4|8318.6|8308.6|8314.3|8304.3|150
1705474200000|2024-01-17 06:50:00|8314.6|8304.6|8313.4|8303.4|8318.3|8308.3|8313.4|8303.4|134
1705474500000|2024-01-17 06:55:00|8313.1|8303.1|8314.1|8304.1|8315.4|8305.4|8309.5|8299.5|221
1705474800000|2024-01-17 07:00:00|8314.6|8304.6|8313.3|8303.3|8315.9|8305.9|8306.4|8296.4|359
1705475100000|2024-01-17 07:05:00|8313.1|8303.1|8308.5|8298.5|8313.1|8303.1|8308.1|8298.1|176
1705475400000|2024-01-17 07:10:00|8308.3|8298.3|8307.4|8297.4|8309|8299|8305.6|8295.6|159
1705475700000|2024-01-17 07:15:00|8307.1|8297.1|8308.4|8298.4|8309.8|8299.8|8306.1|8296.1|112
1705476000000|2024-01-17 07:20:00|8308.1|8298.1|8306|8296|8309.4|8299.4|8305.1|8295.1|189
1705476300000|2024-01-17 07:25:00|8305.4|8295.4|8287.4|8277.4|8305.8|8295.8|8286.9|8276.9|241
1705476600000|2024-01-17 07:30:00|8287.3|8277.3|8286|8276|8288.4|8278.4|8282.1|8272.1|237
1705476900000|2024-01-17 07:35:00|8286.1|8276.1|8282.1|8272.1|8288|8278|8280.6|8270.6|163
1705477200000|2024-01-17 07:40:00|8282|8272|8286.4|8276.4|8288|8278|8282|8272|164
1705477500000|2024-01-17 07:45:00|8285.9|8275.9|8280.4|8270.4|8288|8278|8278.9|8268.9|143
1705477800000|2024-01-17 07:50:00|8280.5|8270.5|8284.6|8274.6|8284.9|8274.9|8274.9|8264.9|229
1705478100000|2024-01-17 07:55:00|8284.8|8274.8|8286.6|8276.6|8290.1|8280.1|8283.4|8273.4|256
1705478400000|2024-01-17 08:00:00|8285.3|8275.3|8281.9|8271.9|8289.3|8279.3|8278.9|8268.9|305
1705478700000|2024-01-17 08:05:00|8281.6|8271.6|8278.9|8268.9|8282.6|8272.6|8274.1|8264.1|180
1705479000000|2024-01-17 08:10:00|8278.6|8268.6|8275.1|8265.1|8280.1|8270.1|8273.1|8263.1|189
1705479300000|2024-01-17 08:15:00|8275.4|8265.4|8283.1|8273.1|8285.6|8275.6|8273.6|8263.6|216
1705479600000|2024-01-17 08:20:00|8282.9|8272.9|8280.6|8270.6|8285.9|8275.9|8274.1|8264.1|231
1705479900000|2024-01-17 08:25:00|8281.1|8271.1|8274.6|8264.6|8281.1|8271.1|8274.6|8264.6|142
1705480200000|2024-01-17 08:30:00|8274.4|8264.4|8283.6|8273.6|8283.6|8273.6|8269.4|8259.4|200
1705480500000|2024-01-17 08:35:00|8283.4|8273.4|8271.4|8261.4|8283.6|8273.6|8271.4|8261.4|145
1705480800000|2024-01-17 08:40:00|8271.1|8261.1|8268.1|8258.1|8272.4|8262.4|8267.6|8257.6|118
1705481100000|2024-01-17 08:45:00|8268.4|8258.4|8271.1|8261.1|8271.9|8261.9|8263.1|8253.1|209
1705481400000|2024-01-17 08:50:00|8270.9|8260.9|8271.4|8261.4|8273.1|8263.1|8268.9|8258.9|118
1705481700000|2024-01-17 08:55:00|8271.1|8261.1|8270.4|8260.4|8279.6|8269.6|8269.1|8259.1|177
1705482000000|2024-01-17 09:00:00|8270.1|8260.1|8278.1|8268.1|8280|8270|8268.1|8258.1|251
1705482300000|2024-01-17 09:05:00|8277.9|8267.9|8281.9|8271.9|8285.4|8275.4|8277.4|8267.4|199
1705482600000|2024-01-17 09:10:00|8281.6|8271.6|8285.6|8275.6|8288.1|8278.1|8280.6|8270.6|185
1705482900000|2024-01-17 09:15:00|8285.4|8275.4|8288.6|8278.6|8293.6|8283.6|8285.1|8275.1|210
1705483200000|2024-01-17 09:20:00|8288.4|8278.4|8290.6|8280.6|8293.9|8283.9|8285.6|8275.6|169
1705483500000|2024-01-17 09:25:00|8290.9|8280.9|8289.6|8279.6|8297.4|8287.4|8286.4|8276.4|218
1705483800000|2024-01-17 09:30:00|8289.4|8279.4|8295.4|8285.4|8297.6|8287.6|8289.4|8279.4|169
1705484100000|2024-01-17 09:35:00|8295.9|8285.9|8289.6|8279.6|8298.4|8288.4|8288.6|8278.6|168
1705484400000|2024-01-17 09:40:00|8289.4|8279.4|8290.4|8280.4|8293.1|8283.1|8287.9|8277.9|129
1705484700000|2024-01-17 09:45:00|8290.6|8280.6|8290.9|8280.9|8292.9|8282.9|8289.4|8279.4|147
1705485000000|2024-01-17 09:50:00|8290.4|8280.4|8285.6|8275.6|8291.6|8281.6|8283.1|8273.1|126
1705485300000|2024-01-17 09:55:00|8285.9|8275.9|8293.9|8283.9|8294.1|8284.1|8282.9|8272.9|153
1705485600000|2024-01-17 10:00:00|8293.6|8283.6|8297.4|8287.4|8299.6|8289.6|8292.1|8282.1|162
1705485900000|2024-01-17 10:05:00|8297.6|8287.6|8298.1|8288.1|8302.6|8292.6|8296.4|8286.4|149
1705486200000|2024-01-17 10:10:00|8297.9|8287.9|8300.9|8290.9|8302.6|8292.6|8297.4|8287.4|151
1705486500000|2024-01-17 10:15:00|8300.6|8290.6|8312.4|8302.4|8313.6|8303.6|8300.6|8290.6|149
1705486800000|2024-01-17 10:20:00|8312.6|8302.6|8319.4|8309.4|8319.6|8309.6|8308.4|8298.4|158
1705487100000|2024-01-17 10:25:00|8319.1|8309.1|8331.9|8321.9|8332.6|8322.6|8316.4|8306.4|225
1705487400000|2024-01-17 10:30:00|8331.6|8321.6|8314.9|8304.9|8333.6|8323.6|8314.9|8304.9|251
1705487700000|2024-01-17 10:35:00|8314.6|8304.6|8305.1|8295.1|8315.4|8305.4|8304.9|8294.9|183
1705488000000|2024-01-17 10:40:00|8304.9|8294.9|8308.6|8298.6|8309.9|8299.9|8304.6|8294.6|130
1705488300000|2024-01-17 10:45:00|8308.4|8298.4|8309.4|8299.4|8313.4|8303.4|8307.9|8297.9|77
1705488600000|2024-01-17 10:50:00|8309.1|8299.1|8313.1|8303.1|8313.4|8303.4|8306.1|8296.1|107
1705488900000|2024-01-17 10:55:00|8313.4|8303.4|8311.6|8301.6|8314.4|8304.4|8308.6|8298.6|93
1705489200000|2024-01-17 11:00:00|8311.9|8301.9|8315.6|8305.6|8319.1|8309.1|8311.1|8301.1|134
1705489500000|2024-01-17 11:05:00|8315.4|8305.4|8314.9|8304.9|8316.6|8306.6|8313.9|8303.9|100
1705489800000|2024-01-17 11:10:00|8314.6|8304.6|8315.6|8305.6|8316.6|8306.6|8312.1|8302.1|123
1705490100000|2024-01-17 11:15:00|8315.4|8305.4|8314.1|8304.1|8316.6|8306.6|8312.1|8302.1|77
1705490400000|2024-01-17 11:20:00|8313.9|8303.9|8314.6|8304.6|8315.9|8305.9|8311.6|8301.6|116
1705490700000|2024-01-17 11:25:00|8314.9|8304.9|8318.6|8308.6|8319.4|8309.4|8314.9|8304.9|85
1705491000000|2024-01-17 11:30:00|8318.9|8308.9|8322.6|8312.6|8325.9|8315.9|8318.9|8308.9|122
1705491300000|2024-01-17 11:35:00|8323.1|8313.1|8323.4|8313.4|8326.9|8316.9|8321.9|8311.9|91
1705491600000|2024-01-17 11:40:00|8323.6|8313.6|8326.9|8316.9|8330.4|8320.4|8323.4|8313.4|133
1705491900000|2024-01-17 11:45:00|8326.6|8316.6|8330.1|8320.1|8330.9|8320.9|8326.6|8316.6|120
1705492200000|2024-01-17 11:50:00|8330.4|8320.4|8329.9|8319.9|8332.6|8322.6|8328.9|8318.9|118
1705492500000|2024-01-17 11:55:00|8330.1|8320.1|8332.4|8322.4|8332.6|8322.6|8324.9|8314.9|99
1705492800000|2024-01-17 12:00:00|8332.6|8322.6|8340.4|8330.4|8342.4|8332.4|8332.6|8322.6|251
1705493100000|2024-01-17 12:05:00|8340.6|8330.6|8331.9|8321.9|8341.1|8331.1|8331.1|8321.1|166
1705493400000|2024-01-17 12:10:00|8332.1|8322.1|8341.1|8331.1|8344.4|8334.4|8331.6|8321.6|148
1705493700000|2024-01-17 12:15:00|8341.4|8331.4|8344.1|8334.1|8348.6|8338.6|8341.4|8331.4|189
1705494000000|2024-01-17 12:20:00|8343.9|8333.9|8344.6|8334.6|8348.6|8338.6|8341.4|8331.4|176
1705494300000|2024-01-17 12:25:00|8344.9|8334.9|8334.9|8324.9|8345.6|8335.6|8334.4|8324.4|168
1705494600000|2024-01-17 12:30:00|8334.6|8324.6|8328.4|8318.4|8336.1|8326.1|8326.4|8316.4|241
1705494900000|2024-01-17 12:35:00|8328.6|8318.6|8328.1|8318.1|8330.9|8320.9|8325.6|8315.6|114
1705495200000|2024-01-17 12:40:00|8327.9|8317.9|8328.1|8318.1|8330.6|8320.6|8326.6|8316.6|133
1705495500000|2024-01-17 12:45:00|8327.9|8317.9|8327.9|8317.9|8329.4|8319.4|8325.6|8315.6|146
1705495800000|2024-01-17 12:50:00|8327.6|8317.6|8327.1|8317.1|8329.4|8319.4|8325.6|8315.6|139
1705496100000|2024-01-17 12:55:00|8327.4|8317.4|8329.9|8319.9|8330.9|8320.9|8327.1|8317.1|133
1705496400000|2024-01-17 13:00:00|8330.1|8320.1|8326.6|8316.6|8330.1|8320.1|8321.9|8311.9|369
1705496700000|2024-01-17 13:05:00|8326.4|8316.4|8323.4|8313.4|8329.1|8319.1|8320.6|8310.6|247
1705497000000|2024-01-17 13:10:00|8323.9|8313.9|8331.6|8321.6|8336.6|8326.6|8323.9|8313.9|222
1705497300000|2024-01-17 13:15:00|8331.4|8321.4|8318.6|8308.6|8332.9|8322.9|8318.1|8308.1|214
1705497600000|2024-01-17 13:20:00|8318.9|8308.9|8313.4|8303.4|8319.4|8309.4|8307.9|8297.9|273
1705497900000|2024-01-17 13:25:00|8313.6|8303.6|8316.4|8306.4|8317.9|8307.9|8312.1|8302.1|180
1705498200000|2024-01-17 13:30:00|8315.4|8305.4|8319.4|8309.4|8323.9|8313.9|8303|8293|552
1705498500000|2024-01-17 13:35:00|8319.1|8309.1|8320.9|8310.9|8327.1|8317.1|8310.9|8300.9|420
1705498800000|2024-01-17 13:40:00|8321.1|8311.1|8317.6|8307.6|8323.9|8313.9|8317.4|8307.4|366
1705499100000|2024-01-17 13:45:00|8317.9|8307.9|8312.9|8302.9|8319.4|8309.4|8307.6|8297.6|266
1705499400000|2024-01-17 13:50:00|8312.6|8302.6|8309.1|8299.1|8316.9|8306.9|8305.4|8295.4|286
1705499700000|2024-01-17 13:55:00|8308.9|8298.9|8308.1|8298.1|8310.1|8300.1|8304.6|8294.6|224
1705500000000|2024-01-17 14:00:00|8307.9|8297.9|8304.6|8294.6|8310.9|8300.9|8303.1|8293.1|209
1705500300000|2024-01-17 14:05:00|8304.4|8294.4|8300.4|8290.4|8305.4|8295.4|8299.1|8289.1|206
1705500600000|2024-01-17 14:10:00|8300.1|8290.1|8304.6|8294.6|8304.6|8294.6|8296.4|8286.4|211
1705500900000|2024-01-17 14:15:00|8304.4|8294.4|8308.9|8298.9|8310.1|8300.1|8301.4|8291.4|250
1705501200000|2024-01-17 14:20:00|8309.1|8299.1|8309.6|8299.6|8314.1|8304.1|8307.9|8297.9|228
1705501500000|2024-01-17 14:25:00|8309.4|8299.4|8312.9|8302.9|8315.9|8305.9|8309.4|8299.4|144
1705501800000|2024-01-17 14:30:00|8312.1|8302.1|8315.9|8305.9|8318.6|8308.6|8310.1|8300.1|414
1705502100000|2024-01-17 14:35:00|8316.1|8306.1|8316.6|8306.6|8317.1|8307.1|8310.6|8300.6|291
1705502400000|2024-01-17 14:40:00|8316.4|8306.4|8309.9|8299.9|8316.4|8306.4|8308.9|8298.9|291
1705502700000|2024-01-17 14:45:00|8309.6|8299.6|8316.4|8306.4|8316.6|8306.6|8302.6|8292.6|284
1705503000000|2024-01-17 14:50:00|8317.1|8307.1|8308.6|8298.6|8319.4|8309.4|8307.4|8297.4|329
1705503300000|2024-01-17 14:55:00|8308.1|8298.1|8306.1|8296.1|8308.9|8298.9|8301.6|8291.6|279
1705503600000|2024-01-17 15:00:00|8305.9|8295.9|8305.4|8295.4|8308.6|8298.6|8301.1|8291.1|313
1705503900000|2024-01-17 15:05:00|8305.6|8295.6|8311.9|8301.9|8317.4|8307.4|8303.9|8293.9|327
1705504200000|2024-01-17 15:10:00|8311.6|8301.6|8308.1|8298.1|8312.6|8302.6|8307.4|8297.4|263
1705504500000|2024-01-17 15:15:00|8307.9|8297.9|8304.9|8294.9|8310.1|8300.1|8303.6|8293.6|285
1705504800000|2024-01-17 15:20:00|8303.9|8293.9|8306.1|8296.1|8308.9|8298.9|8303.4|8293.4|285
1705505100000|2024-01-17 15:25:00|8305.9|8295.9|8302.1|8292.1|8308.6|8298.6|8301.9|8291.9|283
1705505400000|2024-01-17 15:30:00|8301.9|8291.9|8292.6|8282.6|8301.9|8291.9|8290.9|8280.9|267
1705505700000|2024-01-17 15:35:00|8292.9|8282.9|8305.6|8295.6|8305.9|8295.9|8291.6|8281.6|250
1705506000000|2024-01-17 15:40:00|8304.9|8294.9|8299.1|8289.1|8310.1|8300.1|8298.1|8288.1|227
1705506300000|2024-01-17 15:45:00|8298.9|8288.9|8294.6|8284.6|8301.4|8291.4|8293.9|8283.9|236
1705506600000|2024-01-17 15:50:00|8295.1|8285.1|8289.4|8279.4|8296.9|8286.9|8288.6|8278.6|277
1705506900000|2024-01-17 15:55:00|8289.6|8279.6|8277.6|8267.6|8289.6|8279.6|8276.6|8266.6|385
1705507200000|2024-01-17 16:00:00|8277.4|8267.4|8280.4|8270.4|8280.6|8270.6|8273.6|8263.6|334
1705507500000|2024-01-17 16:05:00|8280.6|8270.6|8279.1|8269.1|8284.6|8274.6|8278.1|8268.1|286
1705507800000|2024-01-17 16:10:00|8279.4|8269.4|8284.9|8274.9|8289.6|8279.6|8276.1|8266.1|246
1705508100000|2024-01-17 16:15:00|8284.6|8274.6|8286.1|8276.1|8286.9|8276.9|8282.1|8272.1|203
1705508400000|2024-01-17 16:20:00|8285.9|8275.9|8274.6|8264.6|8286.4|8276.4|8273.9|8263.9|191
1705508700000|2024-01-17 16:25:00|8274.9|8264.9|8273.1|8263.1|8279.9|8269.9|8273.1|8263.1|211
1705509000000|2024-01-17 16:30:00|8273.4|8263.4|8284.4|8274.4|8285.1|8275.1|8273.1|8263.1|239
1705509300000|2024-01-17 16:35:00|8284.1|8274.1|8279.9|8269.9|8285.4|8275.4|8279.4|8269.4|179
1705509600000|2024-01-17 16:40:00|8279.6|8269.6|8275.4|8265.4|8279.9|8269.9|8274.6|8264.6|139
1705509900000|2024-01-17 16:45:00|8275.1|8265.1|8271.4|8261.4|8275.9|8265.9|8270.9|8260.9|235
1705510200000|2024-01-17 16:50:00|8271.6|8261.6|8272.4|8262.4|8274.4|8264.4|8269.9|8259.9|170
1705510500000|2024-01-17 16:55:00|8272.9|8262.9|8274.9|8264.9|8274.9|8264.9|8270.6|8260.6|207
1705510800000|2024-01-17 17:00:00|8274.6|8264.6|8275.6|8265.6|8278.1|8268.1|8272.6|8262.6|130
1705511100000|2024-01-17 17:05:00|8275.4|8265.4|8279.6|8269.6|8281.1|8271.1|8275.4|8265.4|101
1705511400000|2024-01-17 17:10:00|8279.4|8269.4|8273.4|8263.4|8279.4|8269.4|8273.1|8263.1|117
1705511700000|2024-01-17 17:15:00|8273.6|8263.6|8278.1|8268.1|8279.9|8269.9|8273.6|8263.6|73
1705512000000|2024-01-17 17:20:00|8277.9|8267.9|8274.4|8264.4|8277.9|8267.9|8273.1|8263.1|100
1705512300000|2024-01-17 17:25:00|8274.1|8264.1|8270.1|8260.1|8274.1|8264.1|8269.6|8259.6|82
1705512600000|2024-01-17 17:30:00|8270.4|8260.4|8268.1|8258.1|8270.9|8260.9|8265.9|8255.9|97
1705512900000|2024-01-17 17:35:00|8267.9|8257.9|8272.1|8262.1|8274.1|8264.1|8267.6|8257.6|131
1705513200000|2024-01-17 17:40:00|8272.4|8262.4|8272.6|8262.6|8274.6|8264.6|8270.6|8260.6|73
1705513500000|2024-01-17 17:45:00|8272.4|8262.4|8273.6|8263.6|8275.9|8265.9|8272.1|8262.1|117
1705513800000|2024-01-17 17:50:00|8273.4|8263.4|8276.9|8266.9|8277.6|8267.6|8273.1|8263.1|118
1705514100000|2024-01-17 17:55:00|8276.1|8266.1|8284|8274|8284.4|8274.4|8275.9|8265.9|171
1705514400000|2024-01-17 18:00:00|8285|8275|8290|8280|8290.1|8280.1|8283.3|8273.3|111
1705514700000|2024-01-17 18:05:00|8289.8|8279.8|8287.1|8277.1|8291.3|8281.3|8287.1|8277.1|93
1705515000000|2024-01-17 18:10:00|8286.8|8276.8|8283.8|8273.8|8287.3|8277.3|8283.3|8273.3|138
1705515300000|2024-01-17 18:15:00|8283.5|8273.5|8279.8|8269.8|8284.8|8274.8|8279.8|8269.8|81
1705515600000|2024-01-17 18:20:00|8279.6|8269.6|8281.3|8271.3|8281.6|8271.6|8278.5|8268.5|91
1705515900000|2024-01-17 18:25:00|8281.5|8271.5|8285.3|8275.3|8286|8276|8281.3|8271.3|69
1705516200000|2024-01-17 18:30:00|8285.1|8275.1|8280.5|8270.5|8287.5|8277.5|8280.5|8270.5|79
1705516500000|2024-01-17 18:35:00|8280.3|8270.3|8281.9|8271.9|8286|8276|8280.1|8270.1|89
1705516800000|2024-01-17 18:40:00|8282|8272|8283.6|8273.6|8286|8276|8280.9|8270.9|100
1705517100000|2024-01-17 18:45:00|8283.9|8273.9|8282.3|8272.3|8284|8274|8280.9|8270.9|84
1705517400000|2024-01-17 18:50:00|8282.4|8272.4|8286.1|8276.1|8286.6|8276.6|8281.8|8271.8|90
1705517700000|2024-01-17 18:55:00|8285.8|8275.8|8291.4|8271.4|8291.6|8276.1|8285.8|8270|15
1705539600000|2024-01-18 01:00:00|8312.9|8302.9|8315.4|8305.4|8316.8|8306.8|8311.4|8301.4|172
1705539900000|2024-01-18 01:05:00|8315.1|8305.1|8313.8|8303.8|8318.5|8308.5|8312.5|8302.5|191
1705540200000|2024-01-18 01:10:00|8313.5|8303.5|8314.3|8304.3|8315.9|8305.9|8310.6|8300.6|192
1705540500000|2024-01-18 01:15:00|8314|8304|8313.3|8303.3|8317.5|8307.5|8311.8|8301.8|224
1705540800000|2024-01-18 01:20:00|8313.6|8303.6|8309.4|8299.4|8314|8304|8308.9|8298.9|142
1705541100000|2024-01-18 01:25:00|8309.1|8299.1|8307|8297|8309.4|8299.4|8305.8|8295.8|128
1705541400000|2024-01-18 01:30:00|8306.8|8296.8|8303.8|8293.8|8309.6|8299.6|8301.8|8291.8|274
1705541700000|2024-01-18 01:35:00|8303.9|8293.9|8310.9|8300.9|8312.1|8302.1|8303.6|8293.6|217
1705542000000|2024-01-18 01:40:00|8310.8|8300.8|8308.1|8298.1|8313|8303|8306.6|8296.6|184
1705542300000|2024-01-18 01:45:00|8308.5|8298.5|8311.8|8301.8|8312.1|8302.1|8306.6|8296.6|151
1705542600000|2024-01-18 01:50:00|8311.6|8301.6|8321|8311|8321|8311|8311.3|8301.3|155
1705542900000|2024-01-18 01:55:00|8321.3|8311.3|8321.6|8311.6|8324.4|8314.4|8319.3|8309.3|193
1705543200000|2024-01-18 02:00:00|8321.1|8311.1|8317.8|8307.8|8322.3|8312.3|8316.5|8306.5|192
1705543500000|2024-01-18 02:05:00|8317.6|8307.6|8312.9|8302.9|8318.6|8308.6|8311.6|8301.6|173
1705543800000|2024-01-18 02:10:00|8312.6|8302.6|8311.1|8301.1|8314|8304|8308.3|8298.3|214
1705544100000|2024-01-18 02:15:00|8311.4|8301.4|8314.8|8304.8|8316.8|8306.8|8311.4|8301.4|154
1705544400000|2024-01-18 02:20:00|8315|8305|8303.1|8293.1|8315|8305|8301.6|8291.6|142
1705544700000|2024-01-18 02:25:00|8302.9|8292.9|8304.5|8294.5|8306.9|8296.9|8298.1|8288.1|189
1705545000000|2024-01-18 02:30:00|8304.4|8294.4|8304.3|8294.3|8307|8297|8301.5|8291.5|272
1705545300000|2024-01-18 02:35:00|8304|8294|8303.3|8293.3|8307.3|8297.3|8302.8|8292.8|190
1705545600000|2024-01-18 02:40:00|8303.1|8293.1|8301.9|8291.9|8304.6|8294.6|8301.1|8291.1|145
1705545900000|2024-01-18 02:45:00|8302.1|8292.1|8299.1|8289.1|8302.1|8292.1|8298.8|8288.8|166
1705546200000|2024-01-18 02:50:00|8299|8289|8297.5|8287.5|8299.4|8289.4|8296.4|8286.4|143
1705546500000|2024-01-18 02:55:00|8297.3|8287.3|8291.1|8281.1|8297.4|8287.4|8286.5|8276.5|223
1705546800000|2024-01-18 03:00:00|8291.3|8281.3|8290|8280|8292.3|8282.3|8287.3|8277.3|247
1705547100000|2024-01-18 03:05:00|8289.8|8279.8|8288.1|8278.1|8291.3|8281.3|8286.4|8276.4|185
1705547400000|2024-01-18 03:10:00|8288|8278|8289.3|8279.3|8291.6|8281.6|8287.5|8277.5|167
1705547700000|2024-01-18 03:15:00|8289.5|8279.5|8301.5|8291.5|8301.5|8291.5|8289.3|8279.3|198
1705548000000|2024-01-18 03:20:00|8301.6|8291.6|8304.8|8294.8|8309.4|8299.4|8301.3|8291.3|294
1705548300000|2024-01-18 03:25:00|8305|8295|8306.1|8296.1|8307.1|8297.1|8303.1|8293.1|158
1705548600000|2024-01-18 03:30:00|8306|8296|8308.6|8298.6|8309.3|8299.3|8304.3|8294.3|95
1705548900000|2024-01-18 03:35:00|8308.5|8298.5|8311.1|8301.1|8311.8|8301.8|8307.3|8297.3|64
1705549200000|2024-01-18 03:40:00|8311.4|8301.4|8310.8|8300.8|8311.8|8301.8|8308.9|8298.9|79
1705549500000|2024-01-18 03:45:00|8311|8301|8310.8|8300.8|8312.4|8302.4|8309.4|8299.4|62
1705549800000|2024-01-18 03:50:00|8310.9|8300.9|8308.8|8298.8|8311.1|8301.1|8306.1|8296.1|81
1705550100000|2024-01-18 03:55:00|8308.5|8298.5|8308.9|8298.9|8309.6|8299.6|8306.9|8296.9|45
1705550400000|2024-01-18 04:00:00|8308.6|8298.6|8305|8295|8309|8299|8304.4|8294.4|77
1705550700000|2024-01-18 04:05:00|8305.3|8295.3|8301.8|8291.8|8305.3|8295.3|8301|8291|38
1705551000000|2024-01-18 04:10:00|8301.6|8291.6|8301.4|8291.4|8302.8|8292.8|8299.9|8289.9|44
1705551300000|2024-01-18 04:15:00|8301.1|8291.1|8301.5|8291.5|8301.5|8291.5|8300.1|8290.1|39
1705551600000|2024-01-18 04:20:00|8301.4|8291.4|8302.1|8292.1|8303.1|8293.1|8300.5|8290.5|35
1705551900000|2024-01-18 04:25:00|8302|8292|8301.6|8291.6|8302.8|8292.8|8301.3|8291.3|24
1705552200000|2024-01-18 04:30:00|8301.8|8291.8|8301.4|8291.4|8302.5|8292.5|8301.3|8291.3|31
1705552500000|2024-01-18 04:35:00|8301.3|8291.3|8300.8|8290.8|8301.6|8291.6|8299.6|8289.6|31
1705552800000|2024-01-18 04:40:00|8300.9|8290.9|8298.1|8288.1|8301.9|8291.9|8298.1|8288.1|41
1705553100000|2024-01-18 04:45:00|8298.3|8288.3|8299.1|8289.1|8299.4|8289.4|8297.6|8287.6|35
1705553400000|2024-01-18 04:50:00|8299.4|8289.4|8301.4|8291.4|8301.5|8291.5|8299.4|8289.4|40
1705553700000|2024-01-18 04:55:00|8301.6|8291.6|8301|8291|8302.9|8292.9|8300.5|8290.5|35
1705554000000|2024-01-18 05:00:00|8301.1|8291.1|8297.9|8287.9|8304.4|8294.4|8296.3|8286.3|98
1705554300000|2024-01-18 05:05:00|8297.6|8287.6|8298.6|8288.6|8300.4|8290.4|8296.3|8286.3|147
1705554600000|2024-01-18 05:10:00|8299.1|8289.1|8297.3|8287.3|8299.8|8289.8|8295.4|8285.4|133
1705554900000|2024-01-18 05:15:00|8297.5|8287.5|8299.8|8289.8|8300.6|8290.6|8297.3|8287.3|72
1705555200000|2024-01-18 05:20:00|8299.5|8289.5|8298.9|8288.9|8303|8293|8298.1|8288.1|99
1705555500000|2024-01-18 05:25:00|8298.8|8288.8|8298.5|8288.5|8302.8|8292.8|8297.3|8287.3|118
1705555800000|2024-01-18 05:30:00|8298.4|8288.4|8294.8|8284.8|8298.4|8288.4|8291.6|8281.6|261
1705556100000|2024-01-18 05:35:00|8294.6|8284.6|8295.8|8285.8|8297.3|8287.3|8292.6|8282.6|194
1705556400000|2024-01-18 05:40:00|8296|8286|8298.4|8288.4|8300.9|8290.9|8294|8284|183
1705556700000|2024-01-18 05:45:00|8298.6|8288.6|8298.8|8288.8|8299.6|8289.6|8295.9|8285.9|195
1705557000000|2024-01-18 05:50:00|8298.4|8288.4|8308.9|8298.9|8309.5|8299.5|8297.1|8287.1|228
1705557300000|2024-01-18 05:55:00|8309|8299|8313.5|8303.5|8318|8308|8308.8|8298.8|214
1705557600000|2024-01-18 06:00:00|8313.3|8303.3|8319.8|8309.8|8320.4|8310.4|8311.4|8301.4|218
1705557900000|2024-01-18 06:05:00|8320|8310|8327.4|8317.4|8328.3|8318.3|8319.6|8309.6|176
1705558200000|2024-01-18 06:10:00|8327.6|8317.6|8316.3|8306.3|8330.9|8320.9|8316.3|8306.3|288
1705558500000|2024-01-18 06:15:00|8316.4|8306.4|8324.9|8314.9|8324.9|8314.9|8315.5|8305.5|187
1705558800000|2024-01-18 06:20:00|8325.1|8315.1|8326.8|8316.8|8327.6|8317.6|8321.4|8311.4|159
1705559100000|2024-01-18 06:25:00|8327.3|8317.3|8324.8|8314.8|8328.6|8318.6|8323.5|8313.5|190
1705559400000|2024-01-18 06:30:00|8324.4|8314.4|8326.3|8316.3|8326.3|8316.3|8320.9|8310.9|180
1705559700000|2024-01-18 06:35:00|8326.4|8316.4|8326.3|8316.3|8328.6|8318.6|8324|8314|214
1705560000000|2024-01-18 06:40:00|8326.4|8316.4|8326.8|8316.8|8328.1|8318.1|8323.8|8313.8|182
1705560300000|2024-01-18 06:45:00|8326.9|8316.9|8329.8|8319.8|8330|8320|8324.9|8314.9|228
1705560600000|2024-01-18 06:50:00|8329.9|8319.9|8333.9|8323.9|8334.4|8324.4|8329.9|8319.9|197
1705560900000|2024-01-18 06:55:00|8333.6|8323.6|8332.9|8322.9|8334.1|8324.1|8330.8|8320.8|206
1705561200000|2024-01-18 07:00:00|8332.8|8322.8|8329.3|8319.3|8333|8323|8326.3|8316.3|189
1705561500000|2024-01-18 07:05:00|8329.4|8319.4|8326.1|8316.1|8329.6|8319.6|8324.4|8314.4|148
1705561800000|2024-01-18 07:10:00|8326.4|8316.4|8320.8|8310.8|8328.1|8318.1|8320.3|8310.3|100
1705562100000|2024-01-18 07:15:00|8320.5|8310.5|8316.8|8306.8|8321.4|8311.4|8314.1|8304.1|136
1705562400000|2024-01-18 07:20:00|8316.9|8306.9|8316.5|8306.5|8318.6|8308.6|8312.9|8302.9|138
1705562700000|2024-01-18 07:25:00|8316.4|8306.4|8315.9|8305.9|8318.3|8308.3|8311.8|8301.8|114
1705563000000|2024-01-18 07:30:00|8315.6|8305.6|8316.1|8306.1|8316.8|8306.8|8312.3|8302.3|100
1705563300000|2024-01-18 07:35:00|8315.9|8305.9|8315.5|8305.5|8316.4|8306.4|8312.9|8302.9|102
1705563600000|2024-01-18 07:40:00|8315.6|8305.6|8313.4|8303.4|8315.6|8305.6|8311.6|8301.6|94
1705563900000|2024-01-18 07:45:00|8313.6|8303.6|8319.3|8309.3|8320.6|8310.6|8313.3|8303.3|108
1705564200000|2024-01-18 07:50:00|8319.5|8309.5|8316.8|8306.8|8319.6|8309.6|8315.8|8305.8|103
1705564500000|2024-01-18 07:55:00|8316.5|8306.5|8311.4|8301.4|8316.5|8306.5|8311.4|8301.4|80
1705564800000|2024-01-18 08:00:00|8311.6|8301.6|8307.5|8297.5|8314.1|8304.1|8298.8|8288.8|276
1705565100000|2024-01-18 08:05:00|8307.3|8297.3|8302.4|8292.4|8310.8|8300.8|8300|8290|249
1705565400000|2024-01-18 08:10:00|8302.6|8292.6|8297.6|8287.6|8304.6|8294.6|8297.1|8287.1|214
1705565700000|2024-01-18 08:15:00|8297.4|8287.4|8296.6|8286.6|8298.6|8288.6|8293.6|8283.6|170
1705566000000|2024-01-18 08:20:00|8296.4|8286.4|8292.6|8282.6|8296.6|8286.6|8289.4|8279.4|147
1705566300000|2024-01-18 08:25:00|8292.9|8282.9|8295.4|8285.4|8295.4|8285.4|8289.1|8279.1|99
1705566600000|2024-01-18 08:30:00|8295.6|8285.6|8295.9|8285.9|8297.4|8287.4|8292.9|8282.9|107
1705566900000|2024-01-18 08:35:00|8295.6|8285.6|8298.4|8288.4|8298.4|8288.4|8291.6|8281.6|150
1705567200000|2024-01-18 08:40:00|8297.1|8287.1|8292.4|8282.4|8297.1|8287.1|8291.4|8281.4|138
1705567500000|2024-01-18 08:45:00|8292.6|8282.6|8294.1|8284.1|8298.6|8288.6|8292.6|8282.6|98
1705567800000|2024-01-18 08:50:00|8293.9|8283.9|8293.4|8283.4|8298.6|8288.6|8292.9|8282.9|99
1705568100000|2024-01-18 08:55:00|8293.1|8283.1|8294.4|8284.4|8297.1|8287.1|8288.4|8278.4|130
1705568400000|2024-01-18 09:00:00|8294.1|8284.1|8280.1|8270.1|8294.4|8284.4|8275.6|8265.6|253
1705568700000|2024-01-18 09:05:00|8280.6|8270.6|8280.4|8270.4|8282.9|8272.9|8279.9|8269.9|137
1705569000000|2024-01-18 09:10:00|8280.1|8270.1|8287.4|8277.4|8288.9|8278.9|8275.1|8265.1|154
1705569300000|2024-01-18 09:15:00|8287.6|8277.6|8291.9|8281.9|8296|8286|8280.9|8270.9|211
1705569600000|2024-01-18 09:20:00|8291.8|8281.8|8296.1|8286.1|8299.1|8289.1|8290.3|8280.3|188
1705569900000|2024-01-18 09:25:00|8295.9|8285.9|8290.9|8280.9|8299.4|8289.4|8289.9|8279.9|135
1705570200000|2024-01-18 09:30:00|8289.9|8279.9|8282.6|8272.6|8291.6|8281.6|8281.4|8271.4|174
1705570500000|2024-01-18 09:35:00|8282.4|8272.4|8279.4|8269.4|8283.1|8273.1|8277.4|8267.4|102
1705570800000|2024-01-18 09:40:00|8279.6|8269.6|8282.1|8272.1|8288.1|8278.1|8278.1|8268.1|128
1705571100000|2024-01-18 09:45:00|8281.9|8271.9|8281.1|8271.1|8283.1|8273.1|8278.1|8268.1|129
1705571400000|2024-01-18 09:50:00|8281.4|8271.4|8281.6|8271.6|8285.1|8275.1|8280.1|8270.1|102
1705571700000|2024-01-18 09:55:00|8281.9|8271.9|8279.4|8269.4|8283.9|8273.9|8277.9|8267.9|100
1705572000000|2024-01-18 10:00:00|8279.1|8269.1|8271.9|8261.9|8281.1|8271.1|8267.4|8257.4|185
1705572300000|2024-01-18 10:05:00|8272.6|8262.6|8270.6|8260.6|8276.1|8266.1|8270.4|8260.4|133
1705572600000|2024-01-18 10:10:00|8270.4|8260.4|8272.6|8262.6|8274.9|8264.9|8267.1|8257.1|123
1705572900000|2024-01-18 10:15:00|8272.9|8262.9|8273.4|8263.4|8274.9|8264.9|8271.9|8261.9|107
1705573200000|2024-01-18 10:20:00|8273.1|8263.1|8272.9|8262.9|8277.6|8267.6|8271.9|8261.9|181
1705573500000|2024-01-18 10:25:00|8273.1|8263.1|8275.1|8265.1|8275.4|8265.4|8270.9|8260.9|106
1705573800000|2024-01-18 10:30:00|8274.9|8264.9|8270.9|8260.9|8275.4|8265.4|8270.6|8260.6|81
1705574100000|2024-01-18 10:35:00|8270.6|8260.6|8268.9|8258.9|8270.6|8260.6|8267.9|8257.9|85
1705574400000|2024-01-18 10:40:00|8268.6|8258.6|8270.6|8260.6|8270.6|8260.6|8268.1|8258.1|64
1705574700000|2024-01-18 10:45:00|8270.9|8260.9|8273.6|8263.6|8274.9|8264.9|8270.1|8260.1|99
1705575000000|2024-01-18 10:50:00|8273.9|8263.9|8275.9|8265.9|8277.4|8267.4|8273.9|8263.9|76
1705575300000|2024-01-18 10:55:00|8276.1|8266.1|8277.6|8267.6|8277.6|8267.6|8275.4|8265.4|83
1705575600000|2024-01-18 11:00:00|8277.4|8267.4|8273.6|8263.6|8277.4|8267.4|8272.4|8262.4|116
1705575900000|2024-01-18 11:05:00|8273.4|8263.4|8272.9|8262.9|8274.1|8264.1|8271.1|8261.1|87
1705576200000|2024-01-18 11:10:00|8272.6|8262.6|8273.9|8263.9|8274.1|8264.1|8271.6|8261.6|76
1705576500000|2024-01-18 11:15:00|8273.6|8263.6|8277.1|8267.1|8277.6|8267.6|8272.4|8262.4|77
1705576800000|2024-01-18 11:20:00|8277.4|8267.4|8279.4|8269.4|8280.6|8270.6|8274.4|8264.4|75
1705577100000|2024-01-18 11:25:00|8279.1|8269.1|8278.1|8268.1|8280.6|8270.6|8276.1|8266.1|111
1705577400000|2024-01-18 11:30:00|8277.9|8267.9|8275.1|8265.1|8279.1|8269.1|8274.6|8264.6|95
1705577700000|2024-01-18 11:35:00|8275.4|8265.4|8275.6|8265.6|8277.1|8267.1|8274.4|8264.4|92
1705578000000|2024-01-18 11:40:00|8275.9|8265.9|8275.6|8265.6|8276.6|8266.6|8273.6|8263.6|72
1705578300000|2024-01-18 11:45:00|8275.9|8265.9|8278.6|8268.6|8281.4|8271.4|8275.4|8265.4|78
1705578600000|2024-01-18 11:50:00|8279.1|8269.1|8279.4|8269.4|8279.4|8269.4|8277.1|8267.1|60
1705578900000|2024-01-18 11:55:00|8278.4|8268.4|8280.6|8270.6|8282.6|8272.6|8277.4|8267.4|78
1705579200000|2024-01-18 12:00:00|8280.4|8270.4|8283.1|8273.1|8283.6|8273.6|8280.4|8270.4|84
1705579500000|2024-01-18 12:05:00|8282.9|8272.9|8284.6|8274.6|8288.6|8278.6|8282.6|8272.6|109
1705579800000|2024-01-18 12:10:00|8284.4|8274.4|8281.6|8271.6|8285.6|8275.6|8281.6|8271.6|74
1705580100000|2024-01-18 12:15:00|8281.4|8271.4|8284.4|8274.4|8286.1|8276.1|8280.4|8270.4|114
1705580400000|2024-01-18 12:20:00|8284.6|8274.6|8287.1|8277.1|8287.1|8277.1|8284.1|8274.1|88
1705580700000|2024-01-18 12:25:00|8286.9|8276.9|8291.6|8281.6|8292.1|8282.1|8286.1|8276.1|92
1705581000000|2024-01-18 12:30:00|8291.4|8281.4|8286.1|8276.1|8292.1|8282.1|8282.9|8272.9|163
1705581300000|2024-01-18 12:35:00|8285.6|8275.6|8283.1|8273.1|8287.1|8277.1|8282.6|8272.6|134
1705581600000|2024-01-18 12:40:00|8283.4|8273.4|8282.4|8272.4|8285.4|8275.4|8281.4|8271.4|124
1705581900000|2024-01-18 12:45:00|8282.1|8272.1|8283.1|8273.1|8283.4|8273.4|8279.6|8269.6|101
1705582200000|2024-01-18 12:50:00|8282.9|8272.9|8277.6|8267.6|8282.9|8272.9|8277.6|8267.6|139
1705582500000|2024-01-18 12:55:00|8277.9|8267.9|8276.4|8266.4|8280.6|8270.6|8275.9|8265.9|202
1705582800000|2024-01-18 13:00:00|8276.1|8266.1|8277.4|8267.4|8280.6|8270.6|8273.8|8263.8|484
1705583100000|2024-01-18 13:05:00|8277.1|8267.1|8268.4|8258.4|8280.9|8270.9|8267.4|8257.4|293
1705583400000|2024-01-18 13:10:00|8268.9|8258.9|8264.1|8254.1|8274.9|8264.9|8263.9|8253.9|280
1705583700000|2024-01-18 13:15:00|8264.4|8254.4|8258.9|8248.9|8265.1|8255.1|8257.9|8247.9|286
1705584000000|2024-01-18 13:20:00|8258.6|8248.6|8268.9|8258.9|8270.1|8260.1|8253.1|8243.1|320
1705584300000|2024-01-18 13:25:00|8268.6|8258.6|8270.1|8260.1|8270.4|8260.4|8262.4|8252.4|217
1705584600000|2024-01-18 13:30:00|8270.6|8260.6|8272|8262|8276.9|8264.6|8263.3|8248.1|597
1705584900000|2024-01-18 13:35:00|8271.9|8261.9|8262.6|8252.6|8277.8|8267.8|8262.6|8252.6|363
1705585200000|2024-01-18 13:40:00|8262.4|8252.4|8255.4|8245.4|8263.9|8253.9|8254.4|8244.4|323
1705585500000|2024-01-18 13:45:00|8255.1|8245.1|8255.9|8245.9|8256.9|8246.9|8252.9|8242.9|277
1705585800000|2024-01-18 13:50:00|8256.1|8246.1|8258.9|8248.9|8265.4|8255.4|8255.1|8245.1|252
1705586100000|2024-01-18 13:55:00|8258.6|8248.6|8256.1|8246.1|8259.1|8249.1|8254.1|8244.1|209
1705586400000|2024-01-18 14:00:00|8256.4|8246.4|8255.1|8245.1|8259.9|8249.9|8254.9|8244.9|212
1705586700000|2024-01-18 14:05:00|8254.9|8244.9|8255.4|8245.4|8257.9|8247.9|8253.9|8243.9|273
1705587000000|2024-01-18 14:10:00|8255.1|8245.1|8267.9|8257.9|8271.6|8261.6|8254.6|8244.6|278
1705587300000|2024-01-18 14:15:00|8267.6|8257.6|8261.1|8251.1|8267.9|8257.9|8259.6|8249.6|230
1705587600000|2024-01-18 14:20:00|8261.4|8251.4|8263.9|8253.9|8271.1|8261.1|8261.1|8251.1|216
1705587900000|2024-01-18 14:25:00|8263.6|8253.6|8261.4|8251.4|8265.1|8255.1|8256.4|8246.4|202
1705588200000|2024-01-18 14:30:00|8261.1|8251.1|8258.1|8248.1|8265.1|8255.1|8256.9|8246.9|425
1705588500000|2024-01-18 14:35:00|8258.4|8248.4|8256.1|8246.1|8261.9|8251.9|8252.6|8242.6|385
1705588800000|2024-01-18 14:40:00|8256.4|8246.4|8256.9|8246.9|8262.9|8252.9|8253.4|8243.4|361
1705589100000|2024-01-18 14:45:00|8256.6|8246.6|8253.6|8243.6|8261.6|8251.6|8251.4|8241.4|320
1705589400000|2024-01-18 14:50:00|8253.4|8243.4|8257.9|8247.9|8261.4|8251.4|8250.6|8240.6|330
1705589700000|2024-01-18 14:55:00|8257.6|8247.6|8263.6|8253.6|8265.6|8255.6|8256.1|8246.1|290
1705590000000|2024-01-18 15:00:00|8264.1|8254.1|8258.1|8248.1|8267.6|8257.6|8257.9|8247.9|247
1705590300000|2024-01-18 15:05:00|8258.6|8248.6|8256.9|8246.9|8267.1|8257.1|8256.4|8246.4|247
1705590600000|2024-01-18 15:10:00|8257.6|8247.6|8264.1|8254.1|8266.1|8256.1|8255.1|8245.1|232
1705590900000|2024-01-18 15:15:00|8263.9|8253.9|8274.4|8264.4|8279.9|8269.9|8263.4|8253.4|253
1705591200000|2024-01-18 15:20:00|8275.4|8265.4|8267.1|8257.1|8277.1|8267.1|8266.6|8256.6|241
1705591500000|2024-01-18 15:25:00|8267.4|8257.4|8268.9|8258.9|8269.6|8259.6|8262.1|8252.1|204
1705591800000|2024-01-18 15:30:00|8269.1|8259.1|8279.4|8269.4|8281.1|8271.1|8268.4|8258.4|247
1705592100000|2024-01-18 15:35:00|8279.6|8269.6|8290.9|8280.9|8292.3|8282.3|8277.4|8267.4|281
1705592400000|2024-01-18 15:40:00|8291.1|8281.1|8287.1|8277.1|8291.4|8281.4|8284.4|8274.4|213
1705592700000|2024-01-18 15:45:00|8287.4|8277.4|8280.9|8270.9|8288.1|8278.1|8276.9|8266.9|212
1705593000000|2024-01-18 15:50:00|8281.6|8271.6|8285.6|8275.6|8286.6|8276.6|8280.9|8270.9|230
1705593300000|2024-01-18 15:55:00|8285.9|8275.9|8284.1|8274.1|8289.1|8279.1|8280.9|8270.9|205
1705593600000|2024-01-18 16:00:00|8284.4|8274.4|8285.1|8275.1|8288.6|8278.6|8282.4|8272.4|229
1705593900000|2024-01-18 16:05:00|8285.4|8275.4|8286.9|8276.9|8289.1|8279.1|8282.1|8272.1|191
1705594200000|2024-01-18 16:10:00|8286.6|8276.6|8289.1|8279.1|8292.4|8282.4|8286.6|8276.6|127
1705594500000|2024-01-18 16:15:00|8289.4|8279.4|8292.6|8282.6|8292.6|8282.6|8287.9|8277.9|135
1705594800000|2024-01-18 16:20:00|8292.4|8282.4|8309.9|8299.9|8310.6|8300.6|8291.4|8281.4|252
1705595100000|2024-01-18 16:25:00|8310.1|8300.1|8318.9|8308.9|8320.6|8310.6|8309.9|8299.9|256
1705595400000|2024-01-18 16:30:00|8319.1|8309.1|8313.6|8303.6|8320.1|8310.1|8307.4|8297.4|263
1705595700000|2024-01-18 16:35:00|8313.9|8303.9|8315.6|8305.6|8317.6|8307.6|8312.6|8302.6|174
1705596000000|2024-01-18 16:40:00|8315.9|8305.9|8322.4|8312.4|8324.1|8314.1|8312.4|8302.4|269
1705596300000|2024-01-18 16:45:00|8322.1|8312.1|8311.1|8301.1|8323.4|8313.4|8309.1|8299.1|196
1705596600000|2024-01-18 16:50:00|8311.4|8301.4|8318.1|8308.1|8319.6|8309.6|8311.4|8301.4|225
1705596900000|2024-01-18 16:55:00|8317.9|8307.9|8315.4|8305.4|8319.4|8309.4|8313.9|8303.9|198
1705597200000|2024-01-18 17:00:00|8315.1|8305.1|8317.9|8307.9|8322.4|8312.4|8315.1|8305.1|280
1705597500000|2024-01-18 17:05:00|8317.6|8307.6|8318.4|8308.4|8321.4|8311.4|8316.4|8306.4|230
1705597800000|2024-01-18 17:10:00|8318.6|8308.6|8318.1|8308.1|8320.6|8310.6|8316.4|8306.4|109
1705598100000|2024-01-18 17:15:00|8318.4|8308.4|8315.1|8305.1|8319.9|8309.9|8313.9|8303.9|128
1705598400000|2024-01-18 17:20:00|8314.9|8304.9|8314.4|8304.4|8315.6|8305.6|8309.9|8299.9|143
1705598700000|2024-01-18 17:25:00|8314.1|8304.1|8316.9|8306.9|8318.4|8308.4|8311.6|8301.6|135
1705599000000|2024-01-18 17:30:00|8316.6|8306.6|8314.6|8304.6|8316.6|8306.6|8309.4|8299.4|135
1705599300000|2024-01-18 17:35:00|8314.4|8304.4|8315.4|8305.4|8317.1|8307.1|8312.1|8302.1|84
1705599600000|2024-01-18 17:40:00|8315.1|8305.1|8313.4|8303.4|8316.4|8306.4|8311.9|8301.9|97
1705599900000|2024-01-18 17:45:00|8313.1|8303.1|8315.1|8305.1|8321.6|8311.6|8313.1|8303.1|86
1705600200000|2024-01-18 17:50:00|8314.9|8304.9|8316.4|8306.4|8316.4|8306.4|8312.4|8302.4|108
1705600500000|2024-01-18 17:55:00|8316.1|8306.1|8305.9|8295.9|8317.6|8307.6|8304.5|8294.5|237
1705600800000|2024-01-18 18:00:00|8306.4|8296.4|8309.3|8299.3|8309.3|8299.3|8299.6|8289.6|203
1705601100000|2024-01-18 18:05:00|8308.8|8298.8|8316.8|8306.8|8316.8|8306.8|8308.4|8298.4|228
1705601400000|2024-01-18 18:10:00|8316.5|8306.5|8306.4|8296.4|8316.8|8306.8|8303.5|8293.5|146
1705601700000|2024-01-18 18:15:00|8306.1|8296.1|8309.6|8299.6|8309.9|8299.9|8305.9|8295.9|134
1705602000000|2024-01-18 18:20:00|8309.5|8299.5|8308|8298|8310.4|8300.4|8303.9|8293.9|138
1705602300000|2024-01-18 18:25:00|8307.8|8297.8|8309.5|8299.5|8309.9|8299.9|8306.8|8296.8|157
1705602600000|2024-01-18 18:30:00|8309.6|8299.6|8307|8297|8309.9|8299.9|8306.8|8296.8|129
1705602900000|2024-01-18 18:35:00|8307.3|8297.3|8309|8299|8309.3|8299.3|8305.5|8295.5|199
1705603200000|2024-01-18 18:40:00|8308.8|8298.8|8315.4|8305.4|8316.9|8306.9|8308.3|8298.3|122
1705603500000|2024-01-18 18:45:00|8315.6|8305.6|8317.8|8307.8|8317.9|8307.9|8312.8|8302.8|140
1705603800000|2024-01-18 18:50:00|8317.5|8307.5|8318.1|8308.1|8320.9|8310.9|8316.9|8306.9|122
1705604100000|2024-01-18 18:55:00|8317.9|8307.9|8323.4|8303.4|8324.4|8307.9|8314.4|8299.8|37
1705626000000|2024-01-19 01:00:00|8332.1|8322.1|8331.1|8321.1|8334.6|8324.6|8329.9|8319.9|161
1705626300000|2024-01-19 01:05:00|8331.4|8321.4|8332.1|8322.1|8336.5|8326.5|8329.3|8319.3|196
1705626600000|2024-01-19 01:10:00|8331.9|8321.9|8331.3|8321.3|8334.8|8324.8|8328.8|8318.8|165
1705626900000|2024-01-19 01:15:00|8331|8321|8327.3|8317.3|8333.5|8323.5|8325.8|8315.8|226
1705627200000|2024-01-19 01:20:00|8327.5|8317.5|8327.1|8317.1|8328.3|8318.3|8325.8|8315.8|202
1705627500000|2024-01-19 01:25:00|8326.9|8316.9|8323.5|8313.5|8327|8317|8323.1|8313.1|107
1705627800000|2024-01-19 01:30:00|8323.8|8313.8|8330.5|8320.5|8330.8|8320.8|8323.4|8313.4|268
1705628100000|2024-01-19 01:35:00|8330.8|8320.8|8329.1|8319.1|8331.6|8321.6|8325.4|8315.4|240
1705628400000|2024-01-19 01:40:00|8329|8319|8323.9|8313.9|8329.6|8319.6|8323.5|8313.5|189
1705628700000|2024-01-19 01:45:00|8324.3|8314.3|8323|8313|8326.6|8316.6|8323|8313|177
1705629000000|2024-01-19 01:50:00|8322.6|8312.6|8328.9|8318.9|8330.1|8320.1|8321.9|8311.9|187
1705629300000|2024-01-19 01:55:00|8328.4|8318.4|8329.4|8319.4|8330.1|8320.1|8326.4|8316.4|135
1705629600000|2024-01-19 02:00:00|8329.1|8319.1|8330.1|8320.1|8331|8321|8326.1|8316.1|199
1705629900000|2024-01-19 02:05:00|8329.9|8319.9|8324.6|8314.6|8329.9|8319.9|8323.8|8313.8|188
1705630200000|2024-01-19 02:10:00|8324.5|8314.5|8323.6|8313.6|8325.8|8315.8|8322|8312|130
1705630500000|2024-01-19 02:15:00|8323.9|8313.9|8320.1|8310.1|8323.9|8313.9|8319|8309|97
1705630800000|2024-01-19 02:20:00|8320.3|8310.3|8325.8|8315.8|8325.8|8315.8|8320.3|8310.3|83
1705631100000|2024-01-19 02:25:00|8325.6|8315.6|8323.9|8313.9|8325.9|8315.9|8322.6|8312.6|104
1705631400000|2024-01-19 02:30:00|8324.1|8314.1|8320.6|8310.6|8325|8315|8319.1|8309.1|141
1705631700000|2024-01-19 02:35:00|8320.4|8310.4|8324.4|8314.4|8326|8316|8320.4|8310.4|159
1705632000000|2024-01-19 02:40:00|8324.1|8314.1|8327.9|8317.9|8328.4|8318.4|8323.6|8313.6|121
1705632300000|2024-01-19 02:45:00|8328|8318|8334.4|8324.4|8334.6|8324.6|8326.9|8316.9|108
1705632600000|2024-01-19 02:50:00|8334.6|8324.6|8339.6|8329.6|8339.6|8329.6|8334.1|8324.1|143
1705632900000|2024-01-19 02:55:00|8339.9|8329.9|8336.5|8326.5|8342.3|8332.3|8333.4|8323.4|185
1705633200000|2024-01-19 03:00:00|8336.3|8326.3|8336.9|8326.9|8337.4|8327.4|8331.9|8321.9|116
1705633500000|2024-01-19 03:05:00|8336.6|8326.6|8336.5|8326.5|8337.1|8327.1|8331.4|8321.4|130
1705633800000|2024-01-19 03:10:00|8336.3|8326.3|8335.4|8325.4|8337.6|8327.6|8334.6|8324.6|114
1705634100000|2024-01-19 03:15:00|8335.5|8325.5|8333.6|8323.6|8336.4|8326.4|8333.6|8323.6|89
1705634400000|2024-01-19 03:20:00|8333.4|8323.4|8326.5|8316.5|8333.6|8323.6|8326.4|8316.4|98
1705634700000|2024-01-19 03:25:00|8326.3|8316.3|8328|8318|8328.1|8318.1|8325.1|8315.1|66
1705635000000|2024-01-19 03:30:00|8327.8|8317.8|8327.1|8317.1|8328.1|8318.1|8322.6|8312.6|70
1705635300000|2024-01-19 03:35:00|8326.9|8316.9|8327.1|8317.1|8328.3|8318.3|8326.6|8316.6|36
1705635600000|2024-01-19 03:40:00|8327|8317|8326.9|8316.9|8327.9|8317.9|8325.4|8315.4|61
1705635900000|2024-01-19 03:45:00|8327.1|8317.1|8326.9|8316.9|8328.1|8318.1|8325.9|8315.9|34
1705636200000|2024-01-19 03:50:00|8327.1|8317.1|8329.8|8319.8|8330.6|8320.6|8327.1|8317.1|26
1705636500000|2024-01-19 03:55:00|8329.6|8319.6|8329.1|8319.1|8331.4|8321.4|8329.1|8319.1|44
1705636800000|2024-01-19 04:00:00|8329.4|8319.4|8329.9|8319.9|8331.4|8321.4|8328.1|8318.1|42
1705637100000|2024-01-19 04:05:00|8330.1|8320.1|8329.6|8319.6|8332|8322|8329.3|8319.3|46
1705637400000|2024-01-19 04:10:00|8329.9|8319.9|8327.9|8317.9|8330.4|8320.4|8327.1|8317.1|48
1705637700000|2024-01-19 04:15:00|8328.1|8318.1|8328.1|8318.1|8328.6|8318.6|8326.6|8316.6|18
1705638000000|2024-01-19 04:20:00|8328.4|8318.4|8328.6|8318.6|8329.1|8319.1|8327|8317|21
1705638300000|2024-01-19 04:25:00|8328.5|8318.5|8327.9|8317.9|8328.6|8318.6|8327.9|8317.9|19
1705638600000|2024-01-19 04:30:00|8328|8318|8326.1|8316.1|8328|8318|8325.3|8315.3|32
1705638900000|2024-01-19 04:35:00|8325.9|8315.9|8328.9|8318.9|8328.9|8318.9|8325.6|8315.6|31
1705639200000|2024-01-19 04:40:00|8328.6|8318.6|8328.4|8318.4|8329.1|8319.1|8327.6|8317.6|43
1705639500000|2024-01-19 04:45:00|8328.3|8318.3|8327.1|8317.1|8328.3|8318.3|8326.6|8316.6|29
1705639800000|2024-01-19 04:50:00|8326.9|8316.9|8325.4|8315.4|8327.1|8317.1|8324.6|8314.6|39
1705640100000|2024-01-19 04:55:00|8325.1|8315.1|8324.8|8314.8|8325.9|8315.9|8323.9|8313.9|26
1705640400000|2024-01-19 05:00:00|8324.5|8314.5|8327.3|8317.3|8329.9|8319.9|8324.5|8314.5|91
1705640700000|2024-01-19 05:05:00|8327|8317|8327.3|8317.3|8327.5|8317.5|8324.9|8314.9|74
1705641000000|2024-01-19 05:10:00|8327|8317|8327.3|8317.3|8327.5|8317.5|8324.6|8314.6|39
1705641300000|2024-01-19 05:15:00|8327.5|8317.5|8324.4|8314.4|8327.9|8317.9|8323.8|8313.8|88
1705641600000|2024-01-19 05:20:00|8324.1|8314.1|8323.6|8313.6|8325.8|8315.8|8323.1|8313.1|65
1705641900000|2024-01-19 05:25:00|8323.4|8313.4|8322.3|8312.3|8325.1|8315.1|8322.3|8312.3|68
1705642200000|2024-01-19 05:30:00|8322.5|8312.5|8318.6|8308.6|8328.8|8318.8|8318.6|8308.6|182
1705642500000|2024-01-19 05:35:00|8318.9|8308.9|8316.8|8306.8|8320.1|8310.1|8316.3|8306.3|117
1705642800000|2024-01-19 05:40:00|8316.9|8306.9|8313.6|8303.6|8317|8307|8311.4|8301.4|162
1705643100000|2024-01-19 05:45:00|8313.5|8303.5|8315.9|8305.9|8316.8|8306.8|8311.9|8301.9|93
1705643400000|2024-01-19 05:50:00|8315.6|8305.6|8311.8|8301.8|8316.1|8306.1|8310.3|8300.3|111
1705643700000|2024-01-19 05:55:00|8311.6|8301.6|8312.4|8302.4|8313.6|8303.6|8311|8301|101
1705644000000|2024-01-19 06:00:00|8312.1|8302.1|8307.9|8297.9|8313.6|8303.6|8306.6|8296.6|152
1705644300000|2024-01-19 06:05:00|8307.6|8297.6|8311.1|8301.1|8313.1|8303.1|8307.6|8297.6|125
1705644600000|2024-01-19 06:10:00|8310.9|8300.9|8318.4|8308.4|8318.4|8308.4|8310.4|8300.4|139
1705644900000|2024-01-19 06:15:00|8318.6|8308.6|8318.5|8308.5|8320.1|8310.1|8318.3|8308.3|105
1705645200000|2024-01-19 06:20:00|8318.3|8308.3|8323.1|8313.1|8323.6|8313.6|8316.8|8306.8|116
1705645500000|2024-01-19 06:25:00|8323.4|8313.4|8322.4|8312.4|8323.4|8313.4|8321.1|8311.1|111
1705645800000|2024-01-19 06:30:00|8322.1|8312.1|8320.8|8310.8|8322.4|8312.4|8316|8306|148
1705646100000|2024-01-19 06:35:00|8320.9|8310.9|8327.8|8317.8|8329.6|8319.6|8319.5|8309.5|144
1705646400000|2024-01-19 06:40:00|8327.6|8317.6|8322.3|8312.3|8329.5|8319.5|8322.3|8312.3|152
1705646700000|2024-01-19 06:45:00|8321.9|8311.9|8323.1|8313.1|8323.6|8313.6|8320.6|8310.6|120
1705647000000|2024-01-19 06:50:00|8323.4|8313.4|8322.1|8312.1|8325.6|8315.6|8320.9|8310.9|130
1705647300000|2024-01-19 06:55:00|8322.4|8312.4|8324.4|8314.4|8327.3|8317.3|8322.1|8312.1|142
1705647600000|2024-01-19 07:00:00|8324.1|8314.1|8326.6|8316.6|8326.8|8316.8|8317.3|8307.3|163
1705647900000|2024-01-19 07:05:00|8326.4|8316.4|8321.6|8311.6|8326.6|8316.6|8319.9|8309.9|152
1705648200000|2024-01-19 07:10:00|8321.5|8311.5|8325.9|8315.9|8326.1|8316.1|8318.8|8308.8|135
1705648500000|2024-01-19 07:15:00|8325.6|8315.6|8335.3|8325.3|8339.9|8329.9|8325.4|8315.4|142
1705648800000|2024-01-19 07:20:00|8335|8325|8363.8|8353.8|8368.3|8358.3|8335|8325|204
1705649100000|2024-01-19 07:25:00|8363.5|8353.5|8350|8340|8365.4|8355.4|8349.3|8339.3|194
1705649400000|2024-01-19 07:30:00|8349.8|8339.8|8347.8|8337.8|8349.8|8339.8|8346.4|8336.4|150
1705649700000|2024-01-19 07:35:00|8348|8338|8351.1|8341.1|8354.3|8344.3|8347.8|8337.8|160
1705650000000|2024-01-19 07:40:00|8350.9|8340.9|8357|8347|8360.5|8350.5|8349.9|8339.9|163
1705650300000|2024-01-19 07:45:00|8356.9|8346.9|8352.3|8342.3|8358.8|8348.8|8350.8|8340.8|176
1705650600000|2024-01-19 07:50:00|8352.1|8342.1|8350.4|8340.4|8353.1|8343.1|8348.6|8338.6|112
1705650900000|2024-01-19 07:55:00|8350.1|8340.1|8346.9|8336.9|8350.1|8340.1|8345.6|8335.6|123
1705651200000|2024-01-19 08:00:00|8346.1|8336.1|8352.1|8342.1|8352.6|8342.6|8342.4|8332.4|237
1705651500000|2024-01-19 08:05:00|8351.9|8341.9|8352.9|8342.9|8358.3|8348.3|8349.8|8339.8|174
1705651800000|2024-01-19 08:10:00|8354.4|8344.4|8360.4|8350.4|8360.6|8350.6|8351.6|8341.6|164
1705652100000|2024-01-19 08:15:00|8360.6|8350.6|8354.4|8344.4|8361.9|8351.9|8354.4|8344.4|144
1705652400000|2024-01-19 08:20:00|8354.1|8344.1|8355.6|8345.6|8356.1|8346.1|8349.1|8339.1|137
1705652700000|2024-01-19 08:25:00|8355.9|8345.9|8350.9|8340.9|8357.6|8347.6|8350.9|8340.9|104
1705653000000|2024-01-19 08:30:00|8350.4|8340.4|8346.9|8336.9|8352.1|8342.1|8343.1|8333.1|141
1705653300000|2024-01-19 08:35:00|8346.6|8336.6|8350.6|8340.6|8353.6|8343.6|8344.6|8334.6|92
1705653600000|2024-01-19 08:40:00|8350.9|8340.9|8350.1|8340.1|8353.6|8343.6|8348.4|8338.4|112
1705653900000|2024-01-19 08:45:00|8350.4|8340.4|8375.5|8365.5|8379|8369|8350.4|8340.4|212
1705654200000|2024-01-19 08:50:00|8375.8|8365.8|8367.9|8357.9|8379.3|8369.3|8361.3|8351.3|258
1705654500000|2024-01-19 08:55:00|8367.6|8357.6|8375.6|8365.6|8378.1|8368.1|8366.4|8356.4|220
1705654800000|2024-01-19 09:00:00|8375.1|8365.1|8389.5|8379.5|8390.5|8380.5|8373.6|8363.6|328
1705655100000|2024-01-19 09:05:00|8388.8|8378.8|8385.1|8375.1|8391.1|8381.1|8381.3|8371.3|208
1705655400000|2024-01-19 09:10:00|8384.9|8374.9|8387.4|8377.4|8387.8|8377.8|8371|8361|211
1705655700000|2024-01-19 09:15:00|8387.6|8377.6|8392.1|8382.1|8394.4|8384.4|8386.1|8376.1|184
1705656000000|2024-01-19 09:20:00|8392.4|8382.4|8390.9|8380.9|8396.6|8386.6|8390.6|8380.6|147
1705656300000|2024-01-19 09:25:00|8390.6|8380.6|8389.9|8379.9|8390.6|8380.6|8385.4|8375.4|155
1705656600000|2024-01-19 09:30:00|8389.6|8379.6|8383.1|8373.1|8389.9|8379.9|8382.4|8372.4|137
1705656900000|2024-01-19 09:35:00|8383.4|8373.4|8377.6|8367.6|8386.6|8376.6|8377.6|8367.6|164
1705657200000|2024-01-19 09:40:00|8377.9|8367.9|8370.9|8360.9|8378.6|8368.6|8369.4|8359.4|139
1705657500000|2024-01-19 09:45:00|8370.6|8360.6|8368.9|8358.9|8372.4|8362.4|8368.1|8358.1|125
1705657800000|2024-01-19 09:50:00|8369.1|8359.1|8369.6|8359.6|8374.1|8364.1|8365.6|8355.6|137
1705658100000|2024-01-19 09:55:00|8369.4|8359.4|8368.4|8358.4|8370.1|8360.1|8367.1|8357.1|85
1705658400000|2024-01-19 10:00:00|8368.6|8358.6|8366.1|8356.1|8374.1|8364.1|8364.4|8354.4|119
1705658700000|2024-01-19 10:05:00|8365.9|8355.9|8372.9|8362.9|8375.6|8365.6|8365.9|8355.9|116
1705659000000|2024-01-19 10:10:00|8373.1|8363.1|8372.4|8362.4|8374.4|8364.4|8370.1|8360.1|110
1705659300000|2024-01-19 10:15:00|8372.6|8362.6|8372.9|8362.9|8374.6|8364.6|8369.9|8359.9|118
1705659600000|2024-01-19 10:20:00|8372.6|8362.6|8368.9|8358.9|8372.6|8362.6|8365.9|8355.9|102
1705659900000|2024-01-19 10:25:00|8368.6|8358.6|8361.6|8351.6|8368.6|8358.6|8360.6|8350.6|97
1705660200000|2024-01-19 10:30:00|8361.9|8351.9|8362.4|8352.4|8363.6|8353.6|8356.9|8346.9|116
1705660500000|2024-01-19 10:35:00|8362.6|8352.6|8361.4|8351.4|8364.1|8354.1|8358.9|8348.9|89
1705660800000|2024-01-19 10:40:00|8361.6|8351.6|8362.4|8352.4|8364.1|8354.1|8360.4|8350.4|87
1705661100000|2024-01-19 10:45:00|8362.6|8352.6|8363.1|8353.1|8364.4|8354.4|8360.9|8350.9|50
1705661400000|2024-01-19 10:50:00|8362.9|8352.9|8362.9|8352.9|8367.6|8357.6|8361.9|8351.9|81
1705661700000|2024-01-19 10:55:00|8363.1|8353.1|8361.9|8351.9|8365.4|8355.4|8361.6|8351.6|60
1705662000000|2024-01-19 11:00:00|8361.6|8351.6|8361.9|8351.9|8362.9|8352.9|8359.6|8349.6|64
1705662300000|2024-01-19 11:05:00|8361.6|8351.6|8364.1|8354.1|8365.4|8355.4|8361.4|8351.4|96
1705662600000|2024-01-19 11:10:00|8364.6|8354.6|8371.8|8361.8|8385.4|8375.4|8364.1|8354.1|267
1705662900000|2024-01-19 11:15:00|8371.6|8361.6|8362.4|8352.4|8373.3|8363.3|8361.1|8351.1|157
1705663200000|2024-01-19 11:20:00|8362.6|8352.6|8360.9|8350.9|8363.9|8353.9|8358.6|8348.6|110
1705663500000|2024-01-19 11:25:00|8361.1|8351.1|8366.9|8356.9|8366.9|8356.9|8360.4|8350.4|82
1705663800000|2024-01-19 11:30:00|8367.1|8357.1|8365.9|8355.9|8367.4|8357.4|8362.9|8352.9|130
1705664100000|2024-01-19 11:35:00|8365.6|8355.6|8361.6|8351.6|8366.4|8356.4|8360.1|8350.1|111
1705664400000|2024-01-19 11:40:00|8361.4|8351.4|8365.4|8355.4|8365.4|8355.4|8360.6|8350.6|74
1705664700000|2024-01-19 11:45:00|8364.9|8354.9|8365.4|8355.4|8369.4|8359.4|8363.4|8353.4|47
1705665000000|2024-01-19 11:50:00|8365.1|8355.1|8362.4|8352.4|8365.6|8355.6|8360.6|8350.6|69
1705665300000|2024-01-19 11:55:00|8362.1|8352.1|8361.6|8351.6|8364.6|8354.6|8360.9|8350.9|78
1705665600000|2024-01-19 12:00:00|8361.9|8351.9|8365.1|8355.1|8367.4|8357.4|8361.1|8351.1|129
1705665900000|2024-01-19 12:05:00|8365.4|8355.4|8363.1|8353.1|8366.9|8356.9|8362.6|8352.6|56
1705666200000|2024-01-19 12:10:00|8362.9|8352.9|8362.4|8352.4|8364.1|8354.1|8360.9|8350.9|57
1705666500000|2024-01-19 12:15:00|8362.1|8352.1|8359.1|8349.1|8363.6|8353.6|8358.9|8348.9|85
1705666800000|2024-01-19 12:20:00|8358.9|8348.9|8355.1|8345.1|8359.6|8349.6|8353.9|8343.9|77
1705667100000|2024-01-19 12:25:00|8354.9|8344.9|8361.1|8351.1|8362.4|8352.4|8353.9|8343.9|136
1705667400000|2024-01-19 12:30:00|8361.4|8351.4|8359.9|8349.9|8364.4|8354.4|8356.9|8346.9|210
1705667700000|2024-01-19 12:35:00|8360.1|8350.1|8368.4|8358.4|8368.4|8358.4|8360.1|8350.1|147
1705668000000|2024-01-19 12:40:00|8368.1|8358.1|8370.6|8360.6|8373.1|8363.1|8367.1|8357.1|153
1705668300000|2024-01-19 12:45:00|8371.1|8361.1|8365.4|8355.4|8372.9|8362.9|8364.4|8354.4|108
1705668600000|2024-01-19 12:50:00|8365.6|8355.6|8372.1|8362.1|8376.1|8366.1|8365.6|8355.6|200
1705668900000|2024-01-19 12:55:00|8372.4|8362.4|8372.9|8362.9|8374.4|8364.4|8367.9|8357.9|196
1705669200000|2024-01-19 13:00:00|8372.6|8362.6|8361.6|8351.6|8372.6|8362.6|8360.6|8350.6|375
1705669500000|2024-01-19 13:05:00|8361.4|8351.4|8356.1|8346.1|8361.9|8351.9|8355.4|8345.4|249
1705669800000|2024-01-19 13:10:00|8355.9|8345.9|8361.1|8351.1|8361.1|8351.1|8351.6|8341.6|259
1705670100000|2024-01-19 13:15:00|8361.4|8351.4|8364.9|8354.9|8365.1|8355.1|8357.6|8347.6|215
1705670400000|2024-01-19 13:20:00|8365.1|8355.1|8362.4|8352.4|8367.1|8357.1|8359.1|8349.1|238
1705670700000|2024-01-19 13:25:00|8362.1|8352.1|8370.4|8360.4|8372.6|8362.6|8362.1|8352.1|254
1705671000000|2024-01-19 13:30:00|8370.1|8360.1|8371.4|8361.4|8374.4|8364.4|8366.1|8356.1|281
1705671300000|2024-01-19 13:35:00|8371.6|8361.6|8371.6|8361.6|8377.1|8367.1|8370.9|8360.9|285
1705671600000|2024-01-19 13:40:00|8371.9|8361.9|8358.4|8348.4|8372.6|8362.6|8357.9|8347.9|188
1705671900000|2024-01-19 13:45:00|8358.1|8348.1|8364.6|8354.6|8367.6|8357.6|8357.1|8347.1|176
1705672200000|2024-01-19 13:50:00|8364.9|8354.9|8361.4|8351.4|8364.9|8354.9|8357.9|8347.9|149
1705672500000|2024-01-19 13:55:00|8361.1|8351.1|8363.1|8353.1|8364.4|8354.4|8360.1|8350.1|139
1705672800000|2024-01-19 14:00:00|8362.9|8352.9|8360.6|8350.6|8362.9|8352.9|8356.9|8346.9|130
1705673100000|2024-01-19 14:05:00|8361.1|8351.1|8363.9|8353.9|8366.6|8356.6|8360.9|8350.9|140
1705673400000|2024-01-19 14:10:00|8364.1|8354.1|8364.6|8354.6|8365.6|8355.6|8361.9|8351.9|118
1705673700000|2024-01-19 14:15:00|8364.4|8354.4|8365.9|8355.9|8366.1|8356.1|8361.6|8351.6|149
1705674000000|2024-01-19 14:20:00|8366.1|8356.1|8367.4|8357.4|8368.1|8358.1|8359.9|8349.9|165
1705674300000|2024-01-19 14:25:00|8365.9|8355.9|8362.9|8352.9|8368.6|8358.6|8362.4|8352.4|195
1705674600000|2024-01-19 14:30:00|8363.1|8353.1|8357.9|8347.9|8363.9|8353.9|8352.6|8342.6|273
1705674900000|2024-01-19 14:35:00|8357.6|8347.6|8341.4|8331.4|8358.9|8348.9|8341.4|8331.4|301
1705675200000|2024-01-19 14:40:00|8341.1|8331.1|8340.6|8330.6|8342.9|8332.9|8335.6|8325.6|296
1705675500000|2024-01-19 14:45:00|8341.1|8331.1|8351.1|8341.1|8351.1|8341.1|8340.4|8330.4|302
1705675800000|2024-01-19 14:50:00|8351.4|8341.4|8349.6|8339.6|8351.4|8341.4|8340.9|8330.9|275
1705676100000|2024-01-19 14:55:00|8349.1|8339.1|8350.1|8340.1|8351.9|8341.9|8347.4|8337.4|129
1705676400000|2024-01-19 15:00:00|8358.3|8348.3|8352.3|8342.3|8367.4|8348.5|8350.3|8337.4|544
1705676700000|2024-01-19 15:05:00|8352|8342|8338.1|8328.1|8353.8|8343.8|8333.4|8323.4|379
1705677000000|2024-01-19 15:10:00|8338.4|8328.4|8337.9|8327.9|8344.9|8334.9|8335.4|8325.4|304
1705677300000|2024-01-19 15:15:00|8338.1|8328.1|8341.6|8331.6|8342.6|8332.6|8336.1|8326.1|233
1705677600000|2024-01-19 15:20:00|8341.9|8331.9|8337.9|8327.9|8345.6|8335.6|8333.4|8323.4|265
1705677900000|2024-01-19 15:25:00|8338.1|8328.1|8340.6|8330.6|8341.9|8331.9|8337.9|8327.9|203
1705678200000|2024-01-19 15:30:00|8340.4|8330.4|8333.1|8323.1|8340.4|8330.4|8330.6|8320.6|271
1705678500000|2024-01-19 15:35:00|8332.9|8322.9|8338.6|8328.6|8339.4|8329.4|8331.1|8321.1|262
1705678800000|2024-01-19 15:40:00|8338.9|8328.9|8345.6|8335.6|8346.6|8336.6|8334.9|8324.9|241
1705679100000|2024-01-19 15:45:00|8345.9|8335.9|8335.9|8325.9|8347.1|8337.1|8335.4|8325.4|240
1705679400000|2024-01-19 15:50:00|8335.4|8325.4|8341.4|8331.4|8343.6|8333.6|8333.9|8323.9|259
1705679700000|2024-01-19 15:55:00|8341.6|8331.6|8346.6|8336.6|8347.9|8337.9|8341.6|8331.6|174
1705680000000|2024-01-19 16:00:00|8346.4|8336.4|8349.6|8339.6|8353.9|8343.9|8344.9|8334.9|219
1705680300000|2024-01-19 16:05:00|8349.4|8339.4|8343.9|8333.9|8349.6|8339.6|8343.1|8333.1|205
1705680600000|2024-01-19 16:10:00|8344.4|8334.4|8338.4|8328.4|8345.6|8335.6|8336.4|8326.4|233
1705680900000|2024-01-19 16:15:00|8338.1|8328.1|8345.4|8335.4|8346.1|8336.1|8337.4|8327.4|179
1705681200000|2024-01-19 16:20:00|8344.9|8334.9|8340.6|8330.6|8344.9|8334.9|8337.9|8327.9|167
1705681500000|2024-01-19 16:25:00|8340.4|8330.4|8344.1|8334.1|8344.9|8334.9|8339.1|8329.1|108
1705681800000|2024-01-19 16:30:00|8343.9|8333.9|8346.4|8336.4|8352.1|8342.1|8339.9|8329.9|219
1705682100000|2024-01-19 16:35:00|8346.1|8336.1|8357.9|8347.9|8357.9|8347.9|8344.9|8334.9|186
1705682400000|2024-01-19 16:40:00|8355.9|8345.9|8355.4|8345.4|8359.6|8349.6|8352.9|8342.9|225
1705682700000|2024-01-19 16:45:00|8356.6|8346.6|8353.9|8343.9|8358.1|8348.1|8352.9|8342.9|169
1705683000000|2024-01-19 16:50:00|8353.6|8343.6|8350.1|8340.1|8354.6|8344.6|8349.4|8339.4|111
1705683300000|2024-01-19 16:55:00|8349.9|8339.9|8350.9|8340.9|8353.1|8343.1|8348.1|8338.1|167
1705683600000|2024-01-19 17:00:00|8351.1|8341.1|8364.1|8354.1|8364.4|8354.4|8350.1|8340.1|155
1705683900000|2024-01-19 17:05:00|8364.4|8354.4|8369.4|8359.4|8374.1|8364.1|8364.4|8354.4|172
1705684200000|2024-01-19 17:10:00|8369.1|8359.1|8372.1|8362.1|8372.4|8362.4|8365.9|8355.9|135
1705684500000|2024-01-19 17:15:00|8372.4|8362.4|8369.6|8359.6|8375.1|8365.1|8367.4|8357.4|131
1705684800000|2024-01-19 17:20:00|8369.4|8359.4|8376.4|8366.4|8377.6|8367.6|8369.1|8359.1|154
1705685100000|2024-01-19 17:25:00|8376.1|8366.1|8380.1|8370.1|8382.1|8372.1|8376.1|8366.1|181
1705685400000|2024-01-19 17:30:00|8379.9|8369.9|8384.4|8374.4|8384.6|8374.6|8377.4|8367.4|208
1705685700000|2024-01-19 17:35:00|8384.1|8374.1|8386.9|8376.9|8388.6|8378.6|8383.1|8373.1|147
1705686000000|2024-01-19 17:40:00|8386.6|8376.6|8383.4|8373.4|8386.6|8376.6|8379.1|8369.1|192
1705686300000|2024-01-19 17:45:00|8383.6|8373.6|8380.4|8370.4|8384.4|8374.4|8378.6|8368.6|106
1705686600000|2024-01-19 17:50:00|8380.6|8370.6|8381.6|8371.6|8383.4|8373.4|8378.9|8368.9|108
1705686900000|2024-01-19 17:55:00|8381.9|8371.9|8383.3|8373.3|8386.9|8376.9|8380.3|8370.3|182
1705687200000|2024-01-19 18:00:00|8383.5|8373.5|8380.3|8370.3|8388.4|8378.4|8377.8|8367.8|222
1705687500000|2024-01-19 18:05:00|8380.5|8370.5|8383.5|8373.5|8385.8|8375.8|8379.4|8369.4|180
1705687800000|2024-01-19 18:10:00|8383.8|8373.8|8384.6|8374.6|8384.6|8374.6|8378.8|8368.8|121
1705688100000|2024-01-19 18:15:00|8385|8375|8381.6|8371.6|8386.5|8376.5|8381.6|8371.6|98
1705688400000|2024-01-19 18:20:00|8381.8|8371.8|8386.6|8376.6|8387|8377|8381.8|8371.8|111
1705688700000|2024-01-19 18:25:00|8386.9|8376.9|8386.8|8376.8|8387|8377|8385.4|8375.4|81
1705689000000|2024-01-19 18:30:00|8386.4|8376.4|8385.6|8375.6|8387.1|8377.1|8385.4|8375.4|109
1705689300000|2024-01-19 18:35:00|8385.9|8375.9|8381.5|8371.5|8386|8376|8381.1|8371.1|172
1705689600000|2024-01-19 18:40:00|8381.4|8371.4|8382.8|8372.8|8383.1|8373.1|8381.4|8371.4|105
1705689900000|2024-01-19 18:45:00|8382.4|8372.4|8384.4|8374.4|8385.3|8375.3|8382.1|8372.1|85
1705690200000|2024-01-19 18:50:00|8384.5|8374.5|8383.3|8373.3|8384.6|8374.6|8382.4|8372.4|61
1705690500000|2024-01-19 18:55:00|8383.4|8373.4|8389.6|8369.6|8393.5|8376.5|8383.4|8369.6|43
1705885200000|2024-01-22 01:00:00|8376.1|8365.1|8372.8|8361.8|8376.4|8365.4|8370.6|8359.6|177
1705885500000|2024-01-22 01:05:00|8372.4|8361.4|8374.8|8363.8|8376.8|8365.8|8372.4|8361.4|224
1705885800000|2024-01-22 01:10:00|8374.3|8363.3|8379.8|8368.8|8380|8369|8373.3|8362.3|249
1705886100000|2024-01-22 01:15:00|8379.3|8368.3|8375.1|8364.1|8380|8369|8371.3|8360.3|283
1705886400000|2024-01-22 01:20:00|8375.6|8364.6|8377.1|8367.1|8378.4|8368.4|8373.5|8362.9|247
1705886700000|2024-01-22 01:25:00|8376.9|8366.9|8377.3|8367.3|8379.9|8369.9|8375.3|8365.3|226
1705887000000|2024-01-22 01:30:00|8377|8367|8370.5|8360.5|8378|8368|8368.1|8358.1|353
1705887300000|2024-01-22 01:35:00|8371|8361|8369.6|8359.6|8371.5|8361.5|8366.6|8356.6|280
1705887600000|2024-01-22 01:40:00|8370|8360|8372.1|8362.1|8372.8|8362.8|8366.4|8356.4|251
1705887900000|2024-01-22 01:45:00|8371.9|8361.9|8373.8|8363.8|8375.3|8365.3|8370.1|8360.1|240
1705888200000|2024-01-22 01:50:00|8374.1|8364.1|8368.4|8358.4|8374.1|8364.1|8366.9|8356.9|173
1705888500000|2024-01-22 01:55:00|8368.3|8358.3|8373.3|8363.3|8374.4|8364.4|8367.9|8357.9|274
1705888800000|2024-01-22 02:00:00|8372.4|8362.4|8371.5|8361.5|8374.6|8364.6|8369.4|8359.4|182
1705889100000|2024-01-22 02:05:00|8371.4|8361.4|8370.9|8360.9|8372.9|8362.9|8369.6|8359.6|145
1705889400000|2024-01-22 02:10:00|8370.6|8360.6|8379.5|8369.5|8381.5|8371.5|8368.6|8358.6|205
1705889700000|2024-01-22 02:15:00|8379.9|8369.9|8379.9|8369.9|8381.9|8371.9|8377.9|8367.9|129
1705890000000|2024-01-22 02:20:00|8379.6|8369.6|8379.4|8369.4|8382|8372|8378.9|8368.9|113
1705890300000|2024-01-22 02:25:00|8379.1|8369.1|8376.3|8366.3|8379.9|8369.9|8374.9|8364.9|100
1705890600000|2024-01-22 02:30:00|8376|8366|8373.9|8363.9|8380.4|8370.4|8373.9|8363.9|201
1705890900000|2024-01-22 02:35:00|8374.1|8364.1|8380.4|8370.4|8380.5|8370.5|8373.1|8363.1|212
1705891200000|2024-01-22 02:40:00|8380|8370|8384|8374|8384.6|8374.6|8379.4|8369.4|183
1705891500000|2024-01-22 02:45:00|8384.3|8374.3|8380.1|8370.1|8384.4|8374.4|8378.3|8368.3|137
1705891800000|2024-01-22 02:50:00|8380.3|8370.3|8381.9|8371.9|8384.1|8374.1|8379.6|8369.6|157
1705892100000|2024-01-22 02:55:00|8381.6|8371.6|8381.8|8371.8|8382.6|8372.6|8379.6|8369.6|171
1705892400000|2024-01-22 03:00:00|8381.5|8371.5|8383.4|8373.4|8383.4|8373.4|8379.8|8369.8|159
1705892700000|2024-01-22 03:05:00|8383.1|8373.1|8379.4|8369.4|8386.6|8376.6|8377.8|8367.8|125
1705893000000|2024-01-22 03:10:00|8379.1|8369.1|8375.1|8365.1|8379.3|8369.3|8375.1|8365.1|148
1705893300000|2024-01-22 03:15:00|8375.4|8365.4|8377.4|8367.4|8378.1|8368.1|8375|8365|147
1705893600000|2024-01-22 03:20:00|8377.5|8367.5|8372.9|8362.9|8377.5|8367.5|8372.8|8362.8|136
1705893900000|2024-01-22 03:25:00|8372.6|8362.6|8372.6|8362.6|8373.4|8363.4|8370.3|8360.3|137
1705894200000|2024-01-22 03:30:00|8372.4|8362.4|8373.9|8363.9|8376.6|8366.6|8371|8361|97
1705894500000|2024-01-22 03:35:00|8373.6|8363.6|8375|8365|8375.3|8365.3|8372|8362|83
1705894800000|2024-01-22 03:40:00|8374.8|8364.8|8373.1|8363.1|8375.4|8365.4|8370.3|8360.3|83
1705895100000|2024-01-22 03:45:00|8373|8363|8373.3|8363.3|8374.9|8364.9|8372.8|8362.8|48
1705895400000|2024-01-22 03:50:00|8373.6|8363.6|8372.6|8362.6|8373.8|8363.8|8371.9|8361.9|68
1705895700000|2024-01-22 03:55:00|8372.9|8362.9|8373.9|8363.9|8374.1|8364.1|8372.3|8362.3|49
1705896000000|2024-01-22 04:00:00|8373.6|8363.6|8373.3|8363.3|8374.3|8364.3|8372.8|8362.8|60
1705896300000|2024-01-22 04:05:00|8373.5|8363.5|8375.4|8365.4|8376.1|8366.1|8372.9|8362.9|35
1705896600000|2024-01-22 04:10:00|8374.9|8364.9|8375.9|8365.9|8375.9|8365.9|8374.4|8364.4|31
1705896900000|2024-01-22 04:15:00|8375.6|8365.6|8373.8|8363.8|8376.1|8366.1|8372.5|8362.5|42
1705897200000|2024-01-22 04:20:00|8374.1|8364.1|8373.5|8363.5|8374.9|8364.9|8372.6|8362.6|37
1705897500000|2024-01-22 04:25:00|8373.6|8363.6|8373.9|8363.9|8374.6|8364.6|8373.5|8363.5|31
1705897800000|2024-01-22 04:30:00|8373.6|8363.6|8372.5|8362.5|8374.1|8364.1|8372.3|8362.3|24
1705898100000|2024-01-22 04:35:00|8372.4|8362.4|8371.1|8361.1|8372.6|8362.6|8370.4|8360.4|22
1705898400000|2024-01-22 04:40:00|8371|8361|8370.8|8360.8|8371.9|8361.9|8367.8|8357.8|54
1705898700000|2024-01-22 04:45:00|8370.9|8360.9|8372|8362|8372.3|8362.3|8370.1|8360.1|38
1705899000000|2024-01-22 04:50:00|8372.1|8362.1|8371.1|8361.1|8373.1|8363.1|8370.9|8360.9|31
1705899300000|2024-01-22 04:55:00|8370.9|8360.9|8371.5|8361.5|8371.6|8361.6|8370.5|8360.5|24
1705899600000|2024-01-22 05:00:00|8371.8|8361.8|8370.1|8360.1|8372.9|8362.9|8367.6|8357.6|113
1705899900000|2024-01-22 05:05:00|8369.9|8359.9|8372.1|8362.1|8372.1|8362.1|8367.1|8357.1|82
1705900200000|2024-01-22 05:10:00|8371.9|8361.9|8369.5|8359.5|8371.9|8361.9|8367.8|8357.8|99
1705900500000|2024-01-22 05:15:00|8369.6|8359.6|8363|8353|8370.1|8360.1|8361.5|8351.5|132
1705900800000|2024-01-22 05:20:00|8362.8|8352.8|8363.9|8353.9|8364.3|8354.3|8361.5|8351.5|86
1705901100000|2024-01-22 05:25:00|8363.6|8353.6|8364.8|8354.8|8366.1|8356.1|8362.8|8352.8|128
1705901400000|2024-01-22 05:30:00|8364.6|8354.6|8365.4|8355.4|8366.3|8356.3|8361.6|8351.6|230
1705901700000|2024-01-22 05:35:00|8365|8355|8366.4|8356.4|8372.5|8362.5|8364.8|8354.8|213
1705902000000|2024-01-22 05:40:00|8366.1|8356.1|8368.4|8358.4|8371.9|8361.9|8366.1|8356.1|163
1705902300000|2024-01-22 05:45:00|8368.5|8358.5|8367.4|8357.4|8368.6|8358.6|8364.8|8354.8|174
1705902600000|2024-01-22 05:50:00|8367.1|8357.1|8362.9|8352.9|8367.1|8357.1|8361.4|8351.4|118
1705902900000|2024-01-22 05:55:00|8363.1|8353.1|8370.3|8360.3|8370.4|8360.4|8363.1|8353.1|141
1705903200000|2024-01-22 06:00:00|8369.9|8359.9|8376.5|8366.5|8377.3|8367.3|8369.4|8359.4|218
1705903500000|2024-01-22 06:05:00|8376.4|8366.4|8370.6|8360.6|8376.4|8366.4|8367.6|8357.6|165
1705903800000|2024-01-22 06:10:00|8370.9|8360.9|8362.1|8352.1|8371|8361|8361.1|8351.1|171
1705904100000|2024-01-22 06:15:00|8361.9|8351.9|8363.3|8353.3|8365.9|8355.9|8361.8|8351.8|91
1705904400000|2024-01-22 06:20:00|8363.1|8353.1|8358|8348|8364.4|8354.4|8357.8|8347.8|147
1705904700000|2024-01-22 06:25:00|8357.9|8347.9|8360.8|8350.8|8364.4|8354.4|8357.5|8347.5|199
1705905000000|2024-01-22 06:30:00|8360.6|8350.6|8357.8|8347.8|8362.3|8352.3|8357.5|8347.5|165
1705905300000|2024-01-22 06:35:00|8357.6|8347.6|8358.9|8348.9|8361.3|8351.3|8356.3|8346.3|126
1705905600000|2024-01-22 06:40:00|8358.6|8348.6|8355.6|8345.6|8359.5|8349.5|8351|8341|191
1705905900000|2024-01-22 06:45:00|8355.9|8345.9|8360.9|8350.9|8362.9|8352.9|8353.3|8343.3|243
1705906200000|2024-01-22 06:50:00|8361.1|8351.1|8357.4|8347.4|8363.6|8353.6|8356.5|8346.5|241
1705906500000|2024-01-22 06:55:00|8357.6|8347.6|8357.6|8347.6|8360.4|8350.4|8356.4|8346.4|193
1705906800000|2024-01-22 07:00:00|8357.5|8347.5|8353.9|8343.9|8359.9|8349.9|8352.4|8342.4|192
1705907100000|2024-01-22 07:05:00|8353.6|8343.6|8358.1|8348.1|8359.1|8349.1|8352.1|8342.1|118
1705907400000|2024-01-22 07:10:00|8358.8|8348.8|8359.1|8349.1|8359.9|8349.9|8353.6|8343.6|129
1705907700000|2024-01-22 07:15:00|8358.9|8348.9|8362.4|8352.4|8363|8353|8357.3|8347.3|163
1705908000000|2024-01-22 07:20:00|8362.6|8352.6|8374.1|8364.1|8375|8365|8361.4|8351.4|148
1705908300000|2024-01-22 07:25:00|8374.4|8364.4|8371.9|8361.9|8378.9|8368.9|8371.6|8361.6|121
1705908600000|2024-01-22 07:30:00|8371.6|8361.6|8368.3|8358.3|8372.1|8362.1|8361.1|8351.1|186
1705908900000|2024-01-22 07:35:00|8368.1|8358.1|8371|8361|8372.4|8362.4|8365.1|8355.1|166
1705909200000|2024-01-22 07:40:00|8370.1|8360.1|8369.1|8359.1|8376.6|8366.6|8367.1|8357.1|114
1705909500000|2024-01-22 07:45:00|8369|8359|8371.9|8361.9|8375.1|8365.1|8367.5|8357.5|113
1705909800000|2024-01-22 07:50:00|8371.8|8361.8|8371.9|8361.9|8376.4|8366.4|8370.9|8360.9|118
1705910100000|2024-01-22 07:55:00|8372.1|8362.1|8368.1|8358.1|8372.3|8362.3|8362.9|8352.9|128
1705910400000|2024-01-22 08:00:00|8367.4|8357.4|8366.1|8356.1|8375.6|8365.6|8364.9|8354.9|240
1705910700000|2024-01-22 08:05:00|8366.4|8356.4|8356.3|8346.3|8367.4|8357.4|8347.1|8337.1|223
1705911000000|2024-01-22 08:10:00|8356|8346|8364.4|8354.4|8367|8357|8356|8346|207
1705911300000|2024-01-22 08:15:00|8363.9|8353.9|8367.1|8357.1|8376.4|8366.4|8360.1|8350.1|173
1705911600000|2024-01-22 08:20:00|8366.9|8356.9|8372.4|8362.4|8376.9|8366.9|8366.6|8356.6|212
1705911900000|2024-01-22 08:25:00|8372.1|8362.1|8366.4|8356.4|8372.9|8362.9|8366.1|8356.1|120
1705912200000|2024-01-22 08:30:00|8366.6|8356.6|8349.9|8339.9|8366.9|8356.9|8349.4|8339.4|140
1705912500000|2024-01-22 08:35:00|8350.1|8340.1|8356.4|8346.4|8360.9|8350.9|8349.6|8339.6|167
1705912800000|2024-01-22 08:40:00|8356.1|8346.1|8353.6|8343.6|8362.1|8352.1|8351.9|8341.9|138
1705913100000|2024-01-22 08:45:00|8353.3|8343.3|8351.6|8341.6|8357.9|8347.9|8348.9|8338.9|158
1705913400000|2024-01-22 08:50:00|8351.4|8341.4|8351.9|8341.9|8352.6|8342.6|8346.6|8336.6|131
1705913700000|2024-01-22 08:55:00|8352.4|8342.4|8350.9|8340.9|8355.6|8345.6|8347.9|8337.9|138
1705914000000|2024-01-22 09:00:00|8350.6|8340.6|8358.1|8348.1|8358.4|8348.4|8347.9|8337.9|190
1705914300000|2024-01-22 09:05:00|8358.9|8348.9|8364.6|8354.6|8364.6|8354.6|8356.1|8346.1|172
1705914600000|2024-01-22 09:10:00|8364.4|8354.4|8364.6|8354.6|8367.9|8357.9|8362.4|8352.4|102
1705914900000|2024-01-22 09:15:00|8364.4|8354.4|8357.1|8347.1|8364.9|8354.9|8353.4|8343.4|94
1705915200000|2024-01-22 09:20:00|8357.4|8347.4|8354.1|8344.1|8358.4|8348.4|8347.9|8337.9|108
1705915500000|2024-01-22 09:25:00|8353.1|8343.1|8353.4|8343.4|8354.1|8344.1|8350.9|8340.9|82
1705915800000|2024-01-22 09:30:00|8353.6|8343.6|8350.4|8340.4|8353.6|8343.6|8347.1|8337.1|84
1705916100000|2024-01-22 09:35:00|8350.6|8340.6|8350.9|8340.9|8353.4|8343.4|8348.4|8338.4|80
1705916400000|2024-01-22 09:40:00|8350.6|8340.6|8351.4|8341.4|8354.1|8344.1|8348.4|8338.4|88
1705916700000|2024-01-22 09:45:00|8351.6|8341.6|8347.6|8337.6|8351.6|8341.6|8344.1|8334.1|98
1705917000000|2024-01-22 09:50:00|8347.4|8337.4|8343.9|8333.9|8347.4|8337.4|8339.4|8329.4|107
1705917300000|2024-01-22 09:55:00|8344.1|8334.1|8346.4|8336.4|8347.6|8337.6|8344.1|8334.1|87
1705917600000|2024-01-22 10:00:00|8346.1|8336.1|8344.6|8334.6|8346.1|8336.1|8341.9|8331.9|89
1705917900000|2024-01-22 10:05:00|8344.9|8334.9|8345.1|8335.1|8345.9|8335.9|8340.1|8330.1|93
1705918200000|2024-01-22 10:10:00|8345.4|8335.4|8345.9|8335.9|8346.6|8336.6|8342.1|8332.1|68
1705918500000|2024-01-22 10:15:00|8345.6|8335.6|8341.9|8331.9|8345.9|8335.9|8341.4|8331.4|98
1705918800000|2024-01-22 10:20:00|8342.4|8332.4|8347.9|8337.9|8348.4|8338.4|8342.1|8332.1|75
1705919100000|2024-01-22 10:25:00|8347.6|8337.6|8344.4|8334.4|8347.6|8337.6|8342.6|8332.6|67
1705919400000|2024-01-22 10:30:00|8344.1|8334.1|8342.6|8332.6|8346.1|8336.1|8342.6|8332.6|80
1705919700000|2024-01-22 10:35:00|8342.4|8332.4|8340.4|8330.4|8342.4|8332.4|8338.1|8328.1|80
1705920000000|2024-01-22 10:40:00|8340.6|8330.6|8340.9|8330.9|8341.4|8331.4|8338.9|8328.9|69
1705920300000|2024-01-22 10:45:00|8340.6|8330.6|8348.6|8338.6|8352.9|8342.9|8340.4|8330.4|107
1705920600000|2024-01-22 10:50:00|8348.4|8338.4|8344.9|8334.9|8350.4|8340.4|8341.4|8331.4|67
1705920900000|2024-01-22 10:55:00|8344.6|8334.6|8335.9|8325.9|8344.6|8334.6|8334|8324|126
1705921200000|2024-01-22 11:00:00|8335.4|8325.4|8331.5|8321.5|8336.6|8326.6|8324.6|8314.6|154
1705921500000|2024-01-22 11:05:00|8330.8|8320.8|8329.9|8319.9|8332.6|8322.6|8328.4|8318.4|111
1705921800000|2024-01-22 11:10:00|8329.6|8319.6|8334.1|8324.1|8334.1|8324.1|8328.1|8318.1|101
1705922100000|2024-01-22 11:15:00|8334.4|8324.4|8340.3|8330.3|8347.9|8337.9|8332.9|8322.9|173
1705922400000|2024-01-22 11:20:00|8340.1|8330.1|8337.1|8327.1|8343.1|8333.1|8336.6|8326.6|126
1705922700000|2024-01-22 11:25:00|8337.4|8327.4|8337.4|8327.4|8340.4|8330.4|8336.9|8326.9|74
1705923000000|2024-01-22 11:30:00|8337.1|8327.1|8342.9|8332.9|8342.9|8332.9|8336.9|8326.9|84
1705923300000|2024-01-22 11:35:00|8342.6|8332.6|8348.4|8338.4|8348.6|8338.6|8339.1|8329.1|107
1705923600000|2024-01-22 11:40:00|8348.6|8338.6|8344.6|8334.6|8348.6|8338.6|8343.1|8333.1|62
1705923900000|2024-01-22 11:45:00|8344.4|8334.4|8340.6|8330.6|8344.6|8334.6|8340.4|8330.4|86
1705924200000|2024-01-22 11:50:00|8340.9|8330.9|8344.1|8334.1|8345.4|8335.4|8340.1|8330.1|97
1705924500000|2024-01-22 11:55:00|8343.9|8333.9|8345.9|8335.9|8346.1|8336.1|8343.4|8333.4|57
1705924800000|2024-01-22 12:00:00|8345.6|8335.6|8346.4|8336.4|8348.6|8338.6|8345.6|8335.6|61
1705925100000|2024-01-22 12:05:00|8346.6|8336.6|8347.6|8337.6|8348.4|8338.4|8344.6|8334.6|101
1705925400000|2024-01-22 12:10:00|8347.9|8337.9|8350.4|8340.4|8353.9|8343.9|8346.1|8336.1|67
1705925700000|2024-01-22 12:15:00|8350.1|8340.1|8345.6|8335.6|8352.9|8342.9|8345.1|8335.1|74
1705926000000|2024-01-22 12:20:00|8345.9|8335.9|8350.6|8340.6|8352.6|8342.6|8345.9|8335.9|97
1705926300000|2024-01-22 12:25:00|8350.9|8340.9|8352.1|8342.1|8353.9|8343.9|8349.1|8339.1|104
1705926600000|2024-01-22 12:30:00|8351.9|8341.9|8345.4|8335.4|8353.9|8343.9|8343.4|8333.4|223
1705926900000|2024-01-22 12:35:00|8346.4|8336.4|8338.9|8328.9|8346.6|8336.6|8337.1|8327.1|143
1705927200000|2024-01-22 12:40:00|8339.1|8329.1|8344.4|8334.4|8346.6|8336.6|8339.1|8329.1|80
1705927500000|2024-01-22 12:45:00|8344.1|8334.1|8340.4|8330.4|8344.6|8334.6|8338.4|8328.4|101
1705927800000|2024-01-22 12:50:00|8340.1|8330.1|8338.9|8328.9|8341.1|8331.1|8337.1|8327.1|103
1705928100000|2024-01-22 12:55:00|8338.4|8328.4|8340.9|8330.9|8341.6|8331.6|8337.6|8327.6|105
1705928400000|2024-01-22 13:00:00|8340.6|8330.6|8343.6|8333.6|8348.4|8338.4|8340.4|8330.4|316
1705928700000|2024-01-22 13:05:00|8343.9|8333.9|8337.6|8327.6|8346.9|8336.9|8336.9|8326.9|272
1705929000000|2024-01-22 13:10:00|8337.9|8327.9|8340.4|8330.4|8349.6|8339.6|8337.9|8327.9|314
1705929300000|2024-01-22 13:15:00|8339.9|8329.9|8340.1|8330.1|8344.6|8334.6|8338.4|8328.4|209
1705929600000|2024-01-22 13:20:00|8340.4|8330.4|8344.4|8334.4|8346.9|8336.9|8339.6|8329.6|227
1705929900000|2024-01-22 13:25:00|8343.9|8333.9|8341.1|8331.1|8345.1|8335.1|8340.9|8330.9|164
1705930200000|2024-01-22 13:30:00|8340.9|8330.9|8328.6|8318.6|8341.1|8331.1|8326.9|8316.9|207
1705930500000|2024-01-22 13:35:00|8328.9|8318.9|8334.1|8324.1|8337.6|8327.6|8328.9|8318.9|213
1705930800000|2024-01-22 13:40:00|8333.9|8323.9|8334.1|8324.1|8338.6|8328.6|8333.9|8323.9|155
1705931100000|2024-01-22 13:45:00|8333.9|8323.9|8334.1|8324.1|8335.1|8325.1|8331.4|8321.4|153
1705931400000|2024-01-22 13:50:00|8333.9|8323.9|8328.6|8318.6|8334.6|8324.6|8327.4|8317.4|196
1705931700000|2024-01-22 13:55:00|8328.9|8318.9|8328.9|8318.9|8333.9|8323.9|8328.9|8318.9|160
1705932000000|2024-01-22 14:00:00|8328.6|8318.6|8320.1|8310.1|8329.1|8319.1|8318.9|8308.9|193
1705932300000|2024-01-22 14:05:00|8319.9|8309.9|8319.4|8309.4|8321.4|8311.4|8317.1|8307.1|163
1705932600000|2024-01-22 14:10:00|8318.4|8308.4|8327.4|8317.4|8328.1|8318.1|8317.1|8307.1|208
1705932900000|2024-01-22 14:15:00|8327.1|8317.1|8318.6|8308.6|8328.1|8318.1|8318.4|8308.4|172
1705933200000|2024-01-22 14:20:00|8318.4|8308.4|8327.6|8317.6|8328.6|8318.6|8316.6|8306.6|166
1705933500000|2024-01-22 14:25:00|8327.4|8317.4|8320.9|8310.9|8327.6|8317.6|8318.6|8308.6|187
1705933800000|2024-01-22 14:30:00|8320.6|8310.6|8331.9|8321.9|8336.1|8326.1|8317.6|8307.6|335
1705934100000|2024-01-22 14:35:00|8331.6|8321.6|8344.1|8334.1|8344.6|8334.6|8331.1|8321.1|270
1705934400000|2024-01-22 14:40:00|8343.9|8333.9|8332.6|8322.6|8349.1|8339.1|8330.4|8320.4|299
1705934700000|2024-01-22 14:45:00|8333.6|8323.6|8349.6|8339.6|8350.1|8340.1|8333.4|8323.4|292
1705935000000|2024-01-22 14:50:00|8349.9|8339.9|8346.6|8336.6|8350.4|8340.4|8338.9|8328.9|301
1705935300000|2024-01-22 14:55:00|8346.9|8336.9|8348.1|8338.1|8348.6|8338.6|8344.9|8334.9|209
1705935600000|2024-01-22 15:00:00|8347.9|8337.9|8346.1|8336.1|8349.1|8339.1|8342.1|8332.1|279
1705935900000|2024-01-22 15:05:00|8346.4|8336.4|8341.6|8331.6|8346.4|8336.4|8339.1|8329.1|218
1705936200000|2024-01-22 15:10:00|8341.9|8331.9|8347.1|8337.1|8347.6|8337.6|8338.4|8328.4|227
1705936500000|2024-01-22 15:15:00|8347.4|8337.4|8344.4|8334.4|8349.6|8339.6|8341.9|8331.9|190
1705936800000|2024-01-22 15:20:00|8344.1|8334.1|8352.6|8342.6|8352.6|8342.6|8342.9|8332.9|214
1705937100000|2024-01-22 15:25:00|8352.4|8342.4|8349.1|8339.1|8359.4|8349.4|8347.4|8337.4|232
1705937400000|2024-01-22 15:30:00|8349.6|8339.6|8336.1|8326.1|8349.6|8339.6|8334.4|8324.4|294
1705937700000|2024-01-22 15:35:00|8336.4|8326.4|8334.6|8324.6|8339.4|8329.4|8334.4|8324.4|169
1705938000000|2024-01-22 15:40:00|8334.9|8324.9|8332.4|8322.4|8336.4|8326.4|8331.4|8321.4|208
1705938300000|2024-01-22 15:45:00|8332.9|8322.9|8331.9|8321.9|8333.1|8323.1|8328.4|8318.4|176
1705938600000|2024-01-22 15:50:00|8331.6|8321.6|8331.4|8321.4|8334.4|8324.4|8329.4|8319.4|161
1705938900000|2024-01-22 15:55:00|8331.1|8321.1|8342.1|8332.1|8342.4|8332.4|8331.1|8321.1|208
1705939200000|2024-01-22 16:00:00|8342.4|8332.4|8333.1|8323.1|8342.6|8332.6|8331.4|8321.4|243
1705939500000|2024-01-22 16:05:00|8333.4|8323.4|8333.6|8323.6|8336.1|8326.1|8332.1|8322.1|201
1705939800000|2024-01-22 16:10:00|8333.9|8323.9|8337.9|8327.9|8339.6|8329.6|8331.4|8321.4|185
1705940100000|2024-01-22 16:15:00|8338.1|8328.1|8341.1|8331.1|8342.6|8332.6|8336.9|8326.9|154
1705940400000|2024-01-22 16:20:00|8341.6|8331.6|8343.4|8333.4|8346.6|8336.6|8341.6|8331.6|149
1705940700000|2024-01-22 16:25:00|8343.1|8333.1|8343.1|8333.1|8344.1|8334.1|8338.1|8328.1|141
1705941000000|2024-01-22 16:30:00|8343.6|8333.6|8347.6|8337.6|8352.1|8342.1|8342.6|8332.6|160
1705941300000|2024-01-22 16:35:00|8347.9|8337.9|8348.4|8338.4|8350.9|8340.9|8346.4|8336.4|128
1705941600000|2024-01-22 16:40:00|8348.6|8338.6|8351.1|8341.1|8352.6|8342.6|8345.6|8335.6|208
1705941900000|2024-01-22 16:45:00|8351.4|8341.4|8346.6|8336.6|8353.9|8343.9|8346.4|8336.4|184
1705942200000|2024-01-22 16:50:00|8346.4|8336.4|8355.1|8345.1|8356.1|8346.1|8346.1|8336.1|93
1705942500000|2024-01-22 16:55:00|8355.4|8345.4|8357.4|8347.4|8357.9|8347.9|8353.6|8343.6|102
1705942800000|2024-01-22 17:00:00|8357.1|8347.1|8354.6|8344.6|8358.4|8348.4|8352.6|8342.6|114
1705943100000|2024-01-22 17:05:00|8354.4|8344.4|8358.1|8348.1|8359.1|8349.1|8353.9|8343.9|133
1705943400000|2024-01-22 17:10:00|8358.4|8348.4|8363.4|8353.4|8364.4|8354.4|8357.6|8347.6|87
1705943700000|2024-01-22 17:15:00|8363.6|8353.6|8361.4|8351.4|8364.1|8354.1|8359.4|8349.4|59
1705944000000|2024-01-22 17:20:00|8361.1|8351.1|8360.6|8350.6|8362.1|8352.1|8360.1|8350.1|101
1705944300000|2024-01-22 17:25:00|8360.4|8350.4|8362.9|8352.9|8363.6|8353.6|8360.4|8350.4|51
1705944600000|2024-01-22 17:30:00|8362.6|8352.6|8356.4|8346.4|8362.9|8352.9|8356.1|8346.1|74
1705944900000|2024-01-22 17:35:00|8356.1|8346.1|8353.4|8343.4|8356.4|8346.4|8352.1|8342.1|85
1705945200000|2024-01-22 17:40:00|8353.6|8343.6|8353.9|8343.9|8357.1|8347.1|8347.4|8337.4|117
1705945500000|2024-01-22 17:45:00|8353.6|8343.6|8351.1|8341.1|8355.4|8345.4|8350.4|8340.4|80
1705945800000|2024-01-22 17:50:00|8350.9|8340.9|8351.1|8341.1|8351.9|8341.9|8349.1|8339.1|68
1705946100000|2024-01-22 17:55:00|8351.4|8341.4|8348.3|8338.3|8353.8|8343.8|8345.9|8335.9|154
1705946400000|2024-01-22 18:00:00|8348|8338|8337.8|8327.8|8349.6|8339.6|8336.8|8326.8|150
1705946700000|2024-01-22 18:05:00|8338|8328|8333.8|8323.8|8339.8|8329.8|8333.8|8323.8|58
1705947000000|2024-01-22 18:10:00|8334|8324|8335.4|8325.4|8336.8|8326.8|8333.3|8323.3|104
1705947300000|2024-01-22 18:15:00|8335.3|8325.3|8332.6|8322.6|8336.5|8326.5|8332.6|8322.6|67
1705947600000|2024-01-22 18:20:00|8332.9|8322.9|8332|8322|8333.5|8323.5|8331.5|8321.5|67
1705947900000|2024-01-22 18:25:00|8331.1|8321.1|8324.5|8314.5|8331.4|8321.4|8322.3|8312.3|73
1705948200000|2024-01-22 18:30:00|8323.3|8313.3|8324|8314|8325.4|8315.4|8323.3|8313.3|95
1705948500000|2024-01-22 18:35:00|8324.3|8314.3|8325.4|8315.4|8328.8|8318.8|8323.1|8313.1|101
1705948800000|2024-01-22 18:40:00|8325.1|8315.1|8323.5|8313.5|8325.6|8315.6|8323.4|8313.4|38
1705949100000|2024-01-22 18:45:00|8323.6|8313.6|8323.9|8313.9|8325.5|8315.5|8323.6|8313.6|74
1705949400000|2024-01-22 18:50:00|8324.1|8314.1|8326.1|8316.1|8327.3|8317.3|8323.5|8313.5|61
1705949700000|2024-01-22 18:55:00|8326.4|8316.4|8337.8|8317.5|8337.8|8317.5|8326.3|8312|15
1705971600000|2024-01-23 01:00:00|8336.6|8326.6|8338.1|8328.1|8339.6|8329.6|8336.6|8326.6|69
1705971900000|2024-01-23 01:05:00|8337.9|8327.9|8340.3|8330.3|8341.1|8331.1|8335.9|8325.9|111
1705972200000|2024-01-23 01:10:00|8339|8329|8340.3|8330.3|8341.6|8331.6|8337.9|8327.9|109
1705972500000|2024-01-23 01:15:00|8340|8330|8336.4|8326.4|8340.5|8330.5|8335.6|8325.6|231
1705972800000|2024-01-23 01:20:00|8336.6|8326.6|8336.4|8326.4|8338.1|8328.1|8335.4|8325.4|144
1705973100000|2024-01-23 01:25:00|8336.1|8326.1|8339.8|8329.8|8340.6|8330.6|8334.4|8324.4|126
1705973400000|2024-01-23 01:30:00|8339.5|8329.5|8334.3|8324.3|8340.4|8330.4|8325.6|8315.6|362
1705973700000|2024-01-23 01:35:00|8334.5|8324.5|8335.4|8325.4|8342.9|8332.9|8333|8323|305
1705974000000|2024-01-23 01:40:00|8334.4|8324.4|8336.8|8326.8|8340|8330|8331.4|8321.4|274
1705974300000|2024-01-23 01:45:00|8337.6|8327.6|8332.4|8322.4|8337.9|8327.9|8328.6|8318.6|240
1705974600000|2024-01-23 01:50:00|8332.1|8322.1|8331.9|8321.9|8333.6|8323.6|8330.4|8320.4|206
1705974900000|2024-01-23 01:55:00|8332.1|8322.1|8358.8|8348.8|8360.3|8350.3|8331.9|8321.9|386
1705975200000|2024-01-23 02:00:00|8358.5|8348.5|8374.4|8364.4|8374.4|8364.4|8355|8345|432
1705975500000|2024-01-23 02:05:00|8374.6|8364.6|8370.6|8360.6|8379.6|8369.6|8370.6|8360.6|452
1705975800000|2024-01-23 02:10:00|8370.4|8360.4|8373.9|8363.9|8376.6|8366.6|8369.6|8359.6|322
1705976100000|2024-01-23 02:15:00|8373.8|8363.8|8377.9|8367.9|8381.9|8371.9|8371.5|8361.5|255
1705976400000|2024-01-23 02:20:00|8378|8368|8377.9|8367.9|8380.8|8370.8|8375.6|8365.6|227
1705976700000|2024-01-23 02:25:00|8378|8368|8377.6|8367.6|8379.4|8369.4|8375.4|8365.4|127
1705977000000|2024-01-23 02:30:00|8377.5|8367.5|8372.8|8362.8|8377.6|8367.6|8371.6|8361.6|184
1705977300000|2024-01-23 02:35:00|8373|8363|8372.6|8362.6|8374.6|8364.6|8371.9|8361.9|166
1705977600000|2024-01-23 02:40:00|8372.1|8362.1|8370.3|8360.3|8372.6|8362.6|8368.3|8358.3|117
1705977900000|2024-01-23 02:45:00|8370.5|8360.5|8365.1|8355.1|8370.8|8360.8|8364.8|8354.8|163
1705978200000|2024-01-23 02:50:00|8364.9|8354.9|8364.4|8354.4|8366.5|8356.5|8362.9|8352.9|145
1705978500000|2024-01-23 02:55:00|8364|8354|8357.6|8347.6|8364|8354|8357.4|8347.4|168
1705978800000|2024-01-23 03:00:00|8357.5|8347.5|8353.4|8343.4|8359.9|8349.9|8352.8|8342.8|164
1705979100000|2024-01-23 03:05:00|8353.1|8343.1|8349.5|8339.5|8353.3|8343.3|8346.5|8336.5|253
1705979400000|2024-01-23 03:10:00|8349.3|8339.3|8349.3|8339.3|8354.4|8344.4|8348.8|8338.8|249
1705979700000|2024-01-23 03:15:00|8349.4|8339.4|8355.8|8345.8|8356.4|8346.4|8349.3|8339.3|240
1705980000000|2024-01-23 03:20:00|8356.1|8346.1|8362.6|8352.6|8362.6|8352.6|8354.8|8344.8|189
1705980300000|2024-01-23 03:25:00|8362.8|8352.8|8364|8354|8367.9|8357.9|8362.8|8352.8|178
1705980600000|2024-01-23 03:30:00|8364.3|8354.3|8364|8354|8365.5|8355.5|8361.9|8351.9|107
1705980900000|2024-01-23 03:35:00|8364.4|8354.4|8365.4|8355.4|8368.1|8358.1|8364.4|8354.4|114
1705981200000|2024-01-23 03:40:00|8365.1|8355.1|8365.6|8355.6|8368.9|8358.9|8364.4|8354.4|102
1705981500000|2024-01-23 03:45:00|8365.9|8355.9|8367.6|8357.6|8369.1|8359.1|8365.6|8355.6|100
1705981800000|2024-01-23 03:50:00|8367.9|8357.9|8369.5|8359.5|8369.9|8359.9|8366.5|8356.5|97
1705982100000|2024-01-23 03:55:00|8369.3|8359.3|8368.3|8358.3|8374.1|8364.1|8368.1|8358.1|110
1705982400000|2024-01-23 04:00:00|8368.5|8358.5|8371.8|8361.8|8371.8|8361.8|8367.4|8357.4|72
1705982700000|2024-01-23 04:05:00|8372|8362|8370.6|8360.6|8372.8|8362.8|8370.4|8360.4|58
1705983000000|2024-01-23 04:10:00|8370.8|8360.8|8371.3|8361.3|8371.9|8361.9|8369.9|8359.9|59
1705983300000|2024-01-23 04:15:00|8371.1|8361.1|8370.4|8360.4|8371.9|8361.9|8369.1|8359.1|39
1705983600000|2024-01-23 04:20:00|8370.3|8360.3|8369.6|8359.6|8370.9|8360.9|8368.4|8358.4|54
1705983900000|2024-01-23 04:25:00|8369.9|8359.9|8369.1|8359.1|8369.9|8359.9|8368.1|8358.1|38
1705984200000|2024-01-23 04:30:00|8369.4|8359.4|8372.4|8362.4|8372.4|8362.4|8369.1|8359.1|35
1705984500000|2024-01-23 04:35:00|8372.6|8362.6|8372.4|8362.4|8373.1|8363.1|8371.8|8361.8|32
1705984800000|2024-01-23 04:40:00|8372.5|8362.5|8371|8361|8372.6|8362.6|8369.5|8359.5|44
1705985100000|2024-01-23 04:45:00|8371.3|8361.3|8373.4|8363.4|8373.6|8363.6|8371|8361|42
1705985400000|2024-01-23 04:50:00|8373.6|8363.6|8375.5|8365.5|8375.5|8365.5|8372.9|8362.9|36
1705985700000|2024-01-23 04:55:00|8375.4|8365.4|8379.1|8369.1|8379.6|8369.6|8374|8364|95
1705986000000|2024-01-23 05:00:00|8379.4|8369.4|8380.8|8370.8|8381.6|8371.6|8376.9|8366.9|151
1705986300000|2024-01-23 05:05:00|8380.6|8370.6|8380.9|8370.9|8382.1|8372.1|8378.6|8368.6|120
1705986600000|2024-01-23 05:10:00|8380.5|8370.5|8380.9|8370.9|8381.1|8371.1|8378.3|8368.3|66
1705986900000|2024-01-23 05:15:00|8381|8371|8380.9|8370.9|8383.4|8373.4|8378.6|8368.6|94
1705987200000|2024-01-23 05:20:00|8381.3|8371.3|8382.5|8372.5|8383.6|8373.6|8378.6|8368.6|88
1705987500000|2024-01-23 05:25:00|8382.9|8372.9|8383.4|8373.4|8383.4|8373.4|8381|8371|85
1705987800000|2024-01-23 05:30:00|8383.6|8373.6|8382.9|8372.9|8387.4|8377.4|8382.3|8372.3|216
1705988100000|2024-01-23 05:35:00|8383.1|8373.1|8384.6|8374.6|8389.9|8379.9|8382.8|8372.8|211
1705988400000|2024-01-23 05:40:00|8384.8|8374.8|8383.4|8373.4|8385.6|8375.6|8382.6|8372.6|155
1705988700000|2024-01-23 05:45:00|8383.5|8373.5|8388.3|8378.3|8390.8|8380.8|8383.4|8373.4|146
1705989000000|2024-01-23 05:50:00|8388.8|8378.8|8388|8378|8390.6|8380.6|8387.8|8377.8|115
1705989300000|2024-01-23 05:55:00|8388.1|8378.1|8390.9|8380.9|8393.4|8383.4|8388.1|8378.1|143
1705989600000|2024-01-23 06:00:00|8390.8|8380.8|8403.6|8393.6|8403.6|8393.6|8389.9|8379.9|236
1705989900000|2024-01-23 06:05:00|8403.9|8393.9|8392.1|8382.1|8406.8|8396.8|8391.4|8381.4|229
1705990200000|2024-01-23 06:10:00|8391.9|8381.9|8391.6|8381.6|8392.3|8382.3|8386.6|8376.6|198
1705990500000|2024-01-23 06:15:00|8391.4|8381.4|8395.9|8385.9|8396.8|8386.8|8390.6|8380.6|130
1705990800000|2024-01-23 06:20:00|8396|8386|8403.3|8393.3|8406.3|8396.3|8395.9|8385.9|232
1705991100000|2024-01-23 06:25:00|8403.6|8393.6|8407.4|8397.4|8409.3|8399.3|8402.3|8392.3|159
1705991400000|2024-01-23 06:30:00|8407.3|8397.3|8408.3|8398.3|8408.5|8398.5|8402.8|8392.8|168
1705991700000|2024-01-23 06:35:00|8408.5|8398.5|8407.3|8397.3|8409.4|8399.4|8406.1|8396.1|206
1705992000000|2024-01-23 06:40:00|8407.5|8397.5|8402.3|8392.3|8408.1|8398.1|8401.8|8391.8|210
1705992300000|2024-01-23 06:45:00|8402.4|8392.4|8411.9|8401.9|8412.5|8402.5|8402.4|8392.4|183
1705992600000|2024-01-23 06:50:00|8412.1|8402.1|8410.6|8400.6|8414.1|8404.1|8409.1|8399.1|225
1705992900000|2024-01-23 06:55:00|8410.9|8400.9|8411.1|8401.1|8414.5|8404.5|8410.1|8400.1|268
1705993200000|2024-01-23 07:00:00|8411.3|8401.3|8416.4|8406.4|8418.4|8408.4|8408.9|8398.9|198
1705993500000|2024-01-23 07:05:00|8416.5|8406.5|8407.6|8397.6|8418.1|8408.1|8407.5|8397.5|180
1705993800000|2024-01-23 07:10:00|8407.9|8397.9|8411.3|8401.3|8412.1|8402.1|8403.1|8393.1|213
1705994100000|2024-01-23 07:15:00|8411|8401|8404.9|8394.9|8411.1|8401.1|8402.8|8392.8|200
1705994400000|2024-01-23 07:20:00|8405|8395|8404.3|8394.3|8408.5|8398.5|8401.5|8391.5|198
1705994700000|2024-01-23 07:25:00|8404.4|8394.4|8411.9|8401.9|8411.9|8401.9|8403.9|8393.9|155
1705995000000|2024-01-23 07:30:00|8411.8|8401.8|8412.8|8402.8|8415.9|8405.9|8410.3|8400.3|200
1705995300000|2024-01-23 07:35:00|8412.9|8402.9|8406.9|8396.9|8413.1|8403.1|8403.1|8393.1|179
1705995600000|2024-01-23 07:40:00|8406.6|8396.6|8407.4|8397.4|8410.1|8400.1|8403.6|8393.6|165
1705995900000|2024-01-23 07:45:00|8407.5|8397.5|8404.3|8394.3|8411|8401|8404.3|8394.3|162
1705996200000|2024-01-23 07:50:00|8404.5|8394.5|8403.8|8393.8|8406.5|8396.5|8400.4|8390.4|149
1705996500000|2024-01-23 07:55:00|8404|8394|8410.6|8400.6|8410.9|8400.9|8403.5|8393.5|122
1705996800000|2024-01-23 08:00:00|8410.4|8400.4|8409.9|8399.9|8414.1|8404.1|8403.5|8393.5|233
1705997100000|2024-01-23 08:05:00|8410.1|8400.1|8406.9|8396.9|8418.6|8408.6|8405.6|8395.6|152
1705997400000|2024-01-23 08:10:00|8407.1|8397.1|8413.1|8403.1|8416.4|8406.4|8406.9|8396.9|172
1705997700000|2024-01-23 08:15:00|8413.4|8403.4|8411.4|8401.4|8417.1|8407.1|8406.6|8396.6|176
1705998000000|2024-01-23 08:20:00|8411.6|8401.6|8405.6|8395.6|8413.6|8403.6|8404.1|8394.1|235
1705998300000|2024-01-23 08:25:00|8405.9|8395.9|8409.6|8399.6|8410.6|8400.6|8405.9|8395.9|138
1705998600000|2024-01-23 08:30:00|8409.4|8399.4|8424.1|8414.1|8424.6|8414.6|8408.6|8398.6|157
1705998900000|2024-01-23 08:35:00|8423.9|8413.9|8406.9|8396.9|8424.6|8414.6|8405.9|8395.9|175
1705999200000|2024-01-23 08:40:00|8405.6|8395.6|8407.9|8397.9|8410.1|8400.1|8389.5|8379.5|309
1705999500000|2024-01-23 08:45:00|8408.4|8398.4|8410.6|8400.6|8413.4|8403.4|8407.4|8397.4|129
1705999800000|2024-01-23 08:50:00|8410.4|8400.4|8409.6|8399.6|8413.9|8403.9|8409.6|8399.6|73
1706000100000|2024-01-23 08:55:00|8409.9|8399.9|8409.1|8399.1|8413.6|8403.6|8404.1|8394.1|135
1706000400000|2024-01-23 09:00:00|8408.9|8398.9|8397.6|8387.6|8409.1|8399.1|8395.9|8385.9|245
1706000700000|2024-01-23 09:05:00|8398.4|8388.4|8393.1|8383.1|8398.6|8388.6|8381.4|8371.4|212
1706001000000|2024-01-23 09:10:00|8392.6|8382.6|8388.4|8378.4|8395.4|8385.4|8385.4|8375.4|232
1706001300000|2024-01-23 09:15:00|8388.1|8378.1|8391.1|8381.1|8391.6|8381.6|8387.4|8377.4|126
1706001600000|2024-01-23 09:20:00|8391.4|8381.4|8391.4|8381.4|8395.4|8385.4|8390.9|8380.9|114
1706001900000|2024-01-23 09:25:00|8391.1|8381.1|8392.9|8382.9|8393.6|8383.6|8388.9|8378.9|124
1706002200000|2024-01-23 09:30:00|8393.1|8383.1|8391.1|8381.1|8397.1|8387.1|8391.1|8381.1|114
1706002500000|2024-01-23 09:35:00|8391.4|8381.4|8405.9|8395.9|8407.6|8397.6|8391.4|8381.4|124
1706002800000|2024-01-23 09:40:00|8406.1|8396.1|8401.6|8391.6|8406.1|8396.1|8399.9|8389.9|85
1706003100000|2024-01-23 09:45:00|8401.9|8391.9|8399.6|8389.6|8402.6|8392.6|8397.1|8387.1|99
1706003400000|2024-01-23 09:50:00|8399.4|8389.4|8398.9|8388.9|8400.4|8390.4|8396.9|8386.9|99
1706003700000|2024-01-23 09:55:00|8398.6|8388.6|8394.4|8384.4|8400.6|8390.6|8394.4|8384.4|88
1706004000000|2024-01-23 10:00:00|8394.1|8384.1|8390.6|8380.6|8394.4|8384.4|8390.4|8380.4|139
1706004300000|2024-01-23 10:05:00|8391.1|8381.1|8388.1|8378.1|8392.4|8382.4|8387.6|8377.6|108
1706004600000|2024-01-23 10:10:00|8387.9|8377.9|8390.9|8380.9|8391.1|8381.1|8385.9|8375.9|104
1706004900000|2024-01-23 10:15:00|8391.1|8381.1|8392.4|8382.4|8394.1|8384.1|8389.6|8379.6|92
1706005200000|2024-01-23 10:20:00|8392.6|8382.6|8387.9|8377.9|8395.4|8385.4|8386.9|8376.9|99
1706005500000|2024-01-23 10:25:00|8388.1|8378.1|8392.6|8382.6|8393.4|8383.4|8387.9|8377.9|102
1706005800000|2024-01-23 10:30:00|8392.4|8382.4|8400.9|8390.9|8400.9|8390.9|8391.9|8381.9|120
1706006100000|2024-01-23 10:35:00|8400.6|8390.6|8401.6|8391.6|8402.6|8392.6|8398.6|8388.6|100
1706006400000|2024-01-23 10:40:00|8401.4|8391.4|8398.4|8388.4|8401.4|8391.4|8395.1|8385.1|99
1706006700000|2024-01-23 10:45:00|8398.1|8388.1|8392.9|8382.9|8398.9|8388.9|8392.6|8382.6|102
1706007000000|2024-01-23 10:50:00|8392.6|8382.6|8392.9|8382.9|8395.4|8385.4|8390.9|8380.9|109
1706007300000|2024-01-23 10:55:00|8392.6|8382.6|8391.4|8381.4|8394.9|8384.9|8390.1|8380.1|108
1706007600000|2024-01-23 11:00:00|8391.6|8381.6|8384.4|8374.4|8392.6|8382.6|8384.4|8374.4|125
1706007900000|2024-01-23 11:05:00|8384.6|8374.6|8390.6|8380.6|8392.4|8382.4|8384.4|8374.4|91
1706008200000|2024-01-23 11:10:00|8390.4|8380.4|8391.9|8381.9|8393.1|8383.1|8390.1|8380.1|90
1706008500000|2024-01-23 11:15:00|8392.1|8382.1|8387.1|8377.1|8392.6|8382.6|8386.1|8376.1|80
1706008800000|2024-01-23 11:20:00|8386.9|8376.9|8385.1|8375.1|8387.4|8377.4|8383.9|8373.9|83
1706009100000|2024-01-23 11:25:00|8385.4|8375.4|8383.9|8373.9|8385.6|8375.6|8381.4|8371.4|160
1706009400000|2024-01-23 11:30:00|8384.1|8374.1|8379.6|8369.6|8384.6|8374.6|8379.1|8369.1|106
1706009700000|2024-01-23 11:35:00|8380.1|8370.1|8379.4|8369.4|8383.9|8373.9|8378.6|8368.6|138
1706010000000|2024-01-23 11:40:00|8379.1|8369.1|8383.9|8373.9|8384.1|8374.1|8379.1|8369.1|79
1706010300000|2024-01-23 11:45:00|8383.6|8373.6|8381.1|8371.1|8384.4|8374.4|8379.4|8369.4|72
1706010600000|2024-01-23 11:50:00|8380.6|8370.6|8383.1|8373.1|8383.6|8373.6|8379.4|8369.4|52
1706010900000|2024-01-23 11:55:00|8383.4|8373.4|8385.6|8375.6|8385.6|8375.6|8380.4|8370.4|72
1706011200000|2024-01-23 12:00:00|8385.4|8375.4|8385.9|8375.9|8387.9|8377.9|8384.6|8374.6|91
1706011500000|2024-01-23 12:05:00|8386.1|8376.1|8389.1|8379.1|8390.1|8380.1|8386.1|8376.1|64
1706011800000|2024-01-23 12:10:00|8388.9|8378.9|8395.6|8385.6|8397.1|8387.1|8388.4|8378.4|97
1706012100000|2024-01-23 12:15:00|8395.4|8385.4|8398.4|8388.4|8399.4|8389.4|8395.4|8385.4|86
1706012400000|2024-01-23 12:20:00|8398.6|8388.6|8394.4|8384.4|8399.6|8389.6|8393.6|8383.6|94
1706012700000|2024-01-23 12:25:00|8394.6|8384.6|8391.4|8381.4|8395.9|8385.9|8389.4|8379.4|137
1706013000000|2024-01-23 12:30:00|8392.6|8382.6|8386.4|8376.4|8398.1|8388.1|8385.6|8375.6|248
1706013300000|2024-01-23 12:35:00|8386.6|8376.6|8389.6|8379.6|8392.6|8382.6|8383.1|8373.1|181
1706013600000|2024-01-23 12:40:00|8389.9|8379.9|8388.4|8378.4|8391.9|8381.9|8387.6|8377.6|108
1706013900000|2024-01-23 12:45:00|8388.6|8378.6|8390.1|8380.1|8390.4|8380.4|8386.9|8376.9|112
1706014200000|2024-01-23 12:50:00|8390.4|8380.4|8398.6|8388.6|8402.1|8392.1|8390.4|8380.4|156
1706014500000|2024-01-23 12:55:00|8398.9|8388.9|8400.1|8390.1|8402.4|8392.4|8397.4|8387.4|129
1706014800000|2024-01-23 13:00:00|8400.6|8390.6|8397.6|8387.6|8402.4|8392.4|8394.4|8384.4|287
1706015100000|2024-01-23 13:05:00|8398.4|8388.4|8406.1|8396.1|8408.4|8398.4|8398.4|8388.4|234
1706015400000|2024-01-23 13:10:00|8406.4|8396.4|8405.6|8395.6|8406.4|8396.4|8398.1|8388.1|283
1706015700000|2024-01-23 13:15:00|8405.9|8395.9|8415.5|8405.5|8421.4|8411.4|8403.4|8393.4|300
1706016000000|2024-01-23 13:20:00|8415.4|8405.4|8414.6|8404.6|8432.5|8422.5|8414.1|8404.1|359
1706016300000|2024-01-23 13:25:00|8414.4|8404.4|8415.6|8405.6|8416.4|8406.4|8407.6|8397.6|278
1706016600000|2024-01-23 13:30:00|8415.4|8405.4|8409.6|8399.6|8416.9|8406.9|8409.6|8399.6|234
1706016900000|2024-01-23 13:35:00|8409.4|8399.4|8407.9|8397.9|8409.9|8399.9|8405.4|8395.4|212
1706017200000|2024-01-23 13:40:00|8407.6|8397.6|8412.9|8402.9|8413.9|8403.9|8400.9|8390.9|227
1706017500000|2024-01-23 13:45:00|8413.1|8403.1|8417.6|8407.6|8421.4|8411.4|8413.1|8403.1|251
1706017800000|2024-01-23 13:50:00|8417.9|8407.9|8410.6|8400.6|8418.6|8408.6|8406.9|8396.9|195
1706018100000|2024-01-23 13:55:00|8410.4|8400.4|8417.1|8407.1|8419.6|8409.6|8408.9|8398.9|171
1706018400000|2024-01-23 14:00:00|8416.1|8406.1|8412.9|8402.9|8416.4|8406.4|8410.1|8400.1|223
1706018700000|2024-01-23 14:05:00|8413.1|8403.1|8400.6|8390.6|8413.1|8403.1|8398.1|8388.1|247
1706019000000|2024-01-23 14:10:00|8400.4|8390.4|8401.4|8391.4|8403.4|8393.4|8396.4|8386.4|230
1706019300000|2024-01-23 14:15:00|8401.6|8391.6|8401.1|8391.1|8402.6|8392.6|8398.4|8388.4|152
1706019600000|2024-01-23 14:20:00|8401.4|8391.4|8406.6|8396.6|8409.9|8399.9|8398.6|8388.6|219
1706019900000|2024-01-23 14:25:00|8406.4|8396.4|8402.9|8392.9|8408.1|8398.1|8402.4|8392.4|182
1706020200000|2024-01-23 14:30:00|8402.6|8392.6|8409.6|8399.6|8411.4|8401.4|8400.1|8390.1|380
1706020500000|2024-01-23 14:35:00|8409.1|8399.1|8414.4|8404.4|8418.4|8408.4|8407.6|8397.6|364
1706020800000|2024-01-23 14:40:00|8414.1|8404.1|8414.9|8404.9|8420.9|8410.9|8407.6|8397.6|388
1706021100000|2024-01-23 14:45:00|8415.1|8405.1|8412.4|8402.4|8416.9|8406.9|8410.4|8400.4|325
1706021400000|2024-01-23 14:50:00|8411.4|8401.4|8415.9|8405.9|8419.9|8409.9|8407.1|8397.1|263
1706021700000|2024-01-23 14:55:00|8415.6|8405.6|8418.4|8408.4|8422.1|8412.1|8415.4|8405.4|305
1706022000000|2024-01-23 15:00:00|8418.6|8408.6|8423.1|8413.1|8426.1|8416.1|8417.9|8407.9|298
1706022300000|2024-01-23 15:05:00|8423.4|8413.4|8420.9|8410.9|8427.6|8417.6|8418.1|8408.1|262
1706022600000|2024-01-23 15:10:00|8420.6|8410.6|8412.6|8402.6|8420.6|8410.6|8409.6|8399.6|316
1706022900000|2024-01-23 15:15:00|8412.4|8402.4|8421.6|8411.6|8422.4|8412.4|8412.4|8402.4|221
1706023200000|2024-01-23 15:20:00|8421.4|8411.4|8414.4|8404.4|8425.4|8415.4|8414.4|8404.4|207
1706023500000|2024-01-23 15:25:00|8414.6|8404.6|8421.1|8411.1|8422.4|8412.4|8412.4|8402.4|252
1706023800000|2024-01-23 15:30:00|8421.4|8411.4|8405.1|8395.1|8422.1|8412.1|8403.6|8393.6|231
1706024100000|2024-01-23 15:35:00|8405.4|8395.4|8409.1|8399.1|8412.4|8402.4|8403.1|8393.1|306
1706024400000|2024-01-23 15:40:00|8409.4|8399.4|8397.1|8387.1|8410.6|8400.6|8396.4|8386.4|290
1706024700000|2024-01-23 15:45:00|8397.4|8387.4|8402.9|8392.9|8403.4|8393.4|8396.4|8386.4|234
1706025000000|2024-01-23 15:50:00|8403.1|8393.1|8401.6|8391.6|8403.1|8393.1|8398.4|8388.4|199
1706025300000|2024-01-23 15:55:00|8401.9|8391.9|8400.6|8390.6|8404.4|8394.4|8399.9|8389.9|200
1706025600000|2024-01-23 16:00:00|8400.9|8390.9|8406.6|8396.6|8408.1|8398.1|8399.6|8389.6|189
1706025900000|2024-01-23 16:05:00|8406.4|8396.4|8410.9|8400.9|8414.6|8404.6|8406.1|8396.1|198
1706026200000|2024-01-23 16:10:00|8410.6|8400.6|8417.1|8407.1|8421.1|8411.1|8410.6|8400.6|210
1706026500000|2024-01-23 16:15:00|8416.9|8406.9|8418.4|8408.4|8422.1|8412.1|8415.1|8405.1|216
1706026800000|2024-01-23 16:20:00|8418.1|8408.1|8422.4|8412.4|8423.4|8413.4|8417.9|8407.9|183
1706027100000|2024-01-23 16:25:00|8422.6|8412.6|8414.9|8404.9|8423.1|8413.1|8414.9|8404.9|181
1706027400000|2024-01-23 16:30:00|8415.1|8405.1|8412.4|8402.4|8417.4|8407.4|8409.6|8399.6|191
1706027700000|2024-01-23 16:35:00|8412.1|8402.1|8414.1|8404.1|8416.9|8406.9|8409.6|8399.6|194
1706028000000|2024-01-23 16:40:00|8414.4|8404.4|8414.6|8404.6|8418.6|8408.6|8413.1|8403.1|145
1706028300000|2024-01-23 16:45:00|8414.4|8404.4|8408.6|8398.6|8415.4|8405.4|8407.9|8397.9|186
1706028600000|2024-01-23 16:50:00|8408.9|8398.9|8409.1|8399.1|8412.6|8402.6|8408.1|8398.1|121
1706028900000|2024-01-23 16:55:00|8408.9|8398.9|8408.9|8398.9|8412.9|8402.9|8408.6|8398.6|136
1706029200000|2024-01-23 17:00:00|8409.1|8399.1|8403.4|8393.4|8411.4|8401.4|8401.9|8391.9|139
1706029500000|2024-01-23 17:05:00|8403.6|8393.6|8403.4|8393.4|8406.6|8396.6|8400.9|8390.9|133
1706029800000|2024-01-23 17:10:00|8403.1|8393.1|8400.1|8390.1|8404.9|8394.9|8398.1|8388.1|126
1706030100000|2024-01-23 17:15:00|8399.9|8389.9|8398.1|8388.1|8401.1|8391.1|8395.9|8385.9|99
1706030400000|2024-01-23 17:20:00|8398.4|8388.4|8392.1|8382.1|8400.6|8390.6|8391.4|8381.4|112
1706030700000|2024-01-23 17:25:00|8391.9|8381.9|8387.4|8377.4|8392.4|8382.4|8387.4|8377.4|89
1706031000000|2024-01-23 17:30:00|8387.6|8377.6|8388.9|8378.9|8389.4|8379.4|8387.4|8377.4|72
1706031300000|2024-01-23 17:35:00|8389.1|8379.1|8395.6|8385.6|8395.6|8385.6|8387.4|8377.4|75
1706031600000|2024-01-23 17:40:00|8395.9|8385.9|8400.1|8390.1|8400.9|8390.9|8393.9|8383.9|87
1706031900000|2024-01-23 17:45:00|8400.4|8390.4|8398.1|8388.1|8402.1|8392.1|8397.6|8387.6|75
1706032200000|2024-01-23 17:50:00|8397.9|8387.9|8398.6|8388.6|8400.1|8390.1|8396.9|8386.9|78
1706032500000|2024-01-23 17:55:00|8398.9|8388.9|8401.8|8391.8|8402|8392|8397.5|8387.5|100
1706032800000|2024-01-23 18:00:00|8402|8392|8401.3|8391.3|8402.8|8392.8|8397.9|8387.9|107
1706033100000|2024-01-23 18:05:00|8401.1|8391.1|8403.9|8393.9|8404.5|8394.5|8398.9|8388.9|83
1706033400000|2024-01-23 18:10:00|8404.1|8394.1|8404.3|8394.3|8404.5|8394.5|8402.9|8392.9|39
1706033700000|2024-01-23 18:15:00|8404.5|8394.5|8406.6|8396.6|8407.6|8397.6|8403.8|8393.8|39
1706034000000|2024-01-23 18:20:00|8405.9|8395.9|8411.9|8401.9|8412.5|8402.5|8405.8|8395.8|50
1706034300000|2024-01-23 18:25:00|8412|8402|8416.1|8406.1|8416.4|8406.4|8412|8402|42
1706034600000|2024-01-23 18:30:00|8416.4|8406.4|8417.3|8407.3|8417.8|8407.8|8413.8|8403.8|60
1706034900000|2024-01-23 18:35:00|8417|8407|8419.8|8409.8|8420.6|8410.6|8416.4|8406.4|71
1706035200000|2024-01-23 18:40:00|8420|8410|8420.8|8410.8|8420.8|8410.8|8419.4|8409.4|27
1706035500000|2024-01-23 18:45:00|8420.5|8410.5|8421.4|8411.4|8422.3|8412.3|8419.9|8409.9|27
1706035800000|2024-01-23 18:50:00|8421.6|8411.6|8421.6|8411.6|8422.1|8412.1|8419.9|8409.9|56
1706036100000|2024-01-23 18:55:00|8421.9|8411.9|8430.9|8410.9|8430.9|8415.1|8421.9|8409.4|27
1706058000000|2024-01-24 01:00:00|8423|8413|8421.8|8411.8|8425.1|8415.1|8421.6|8411.6|116
1706058300000|2024-01-24 01:05:00|8422.1|8412.1|8422.3|8412.3|8423.8|8413.8|8420.3|8410.3|129
1706058600000|2024-01-24 01:10:00|8422|8412|8421.8|8411.8|8424.1|8414.1|8420.8|8410.8|125
1706058900000|2024-01-24 01:15:00|8422|8412|8423.9|8413.9|8427.9|8417.9|8420.1|8410.1|233
1706059200000|2024-01-24 01:20:00|8424.1|8414.1|8421.1|8411.1|8424.1|8414.1|8419.6|8409.6|193
1706059500000|2024-01-24 01:25:00|8421|8411|8423.6|8413.6|8424.1|8414.1|8420.4|8410.4|141
1706059800000|2024-01-24 01:30:00|8423.9|8413.9|8429.1|8419.1|8429.3|8419.3|8421.5|8411.5|288
1706060100000|2024-01-24 01:35:00|8428.3|8418.3|8423.3|8413.3|8428.3|8418.3|8422.3|8412.3|272
1706060400000|2024-01-24 01:40:00|8423.5|8413.5|8422.1|8412.1|8425|8415|8420.3|8410.3|255
1706060700000|2024-01-24 01:45:00|8422.4|8412.4|8423.9|8413.9|8425.9|8415.9|8418.5|8408.5|185
1706061000000|2024-01-24 01:50:00|8424|8414|8424.1|8414.1|8428.3|8418.3|8422.5|8412.5|198
1706061300000|2024-01-24 01:55:00|8423.9|8413.9|8424.6|8414.6|8424.6|8414.6|8419.8|8409.8|195
1706061600000|2024-01-24 02:00:00|8424.5|8414.5|8416.1|8406.1|8424.6|8414.6|8415.8|8405.8|189
1706061900000|2024-01-24 02:05:00|8416.5|8406.5|8416.9|8406.9|8417.6|8407.6|8414.6|8404.6|165
1706062200000|2024-01-24 02:10:00|8416.6|8406.6|8410.3|8400.3|8416.6|8406.6|8409.1|8399.1|195
1706062500000|2024-01-24 02:15:00|8410.1|8400.1|8408|8398|8411.8|8401.8|8408|8398|91
1706062800000|2024-01-24 02:20:00|8408.3|8398.3|8409.5|8399.5|8410.3|8400.3|8408.3|8398.3|111
1706063100000|2024-01-24 02:25:00|8409.3|8399.3|8410.4|8400.4|8412.3|8402.3|8408.9|8398.9|132
1706063400000|2024-01-24 02:30:00|8409.9|8399.9|8412.4|8402.4|8413.5|8403.5|8407.9|8397.9|162
1706063700000|2024-01-24 02:35:00|8412.8|8402.8|8412.8|8402.8|8414.8|8404.8|8410.6|8400.6|156
1706064000000|2024-01-24 02:40:00|8412.6|8402.6|8414.1|8404.1|8415.3|8405.3|8411.3|8401.3|146
1706064300000|2024-01-24 02:45:00|8413.9|8403.9|8414.3|8404.3|8416.5|8406.5|8412.8|8402.8|123
1706064600000|2024-01-24 02:50:00|8414|8404|8413|8403|8414.5|8404.5|8411.6|8401.6|131
1706064900000|2024-01-24 02:55:00|8412.8|8402.8|8411.4|8401.4|8413.3|8403.3|8410.3|8400.3|162
1706065200000|2024-01-24 03:00:00|8411.1|8401.1|8408.6|8398.6|8412|8402|8407.3|8397.3|142
1706065500000|2024-01-24 03:05:00|8408.5|8398.5|8408.4|8398.4|8409.9|8399.9|8406.1|8396.1|168
1706065800000|2024-01-24 03:10:00|8408.5|8398.5|8411.8|8401.8|8412.4|8402.4|8408.4|8398.4|164
1706066100000|2024-01-24 03:15:00|8411.9|8401.9|8417.1|8407.1|8419.1|8409.1|8410.1|8400.1|165
1706066400000|2024-01-24 03:20:00|8416.9|8406.9|8414.6|8404.6|8417.3|8407.3|8413.1|8403.1|165
1706066700000|2024-01-24 03:25:00|8414.9|8404.9|8415.6|8405.6|8416.3|8406.3|8413.4|8403.4|162
1706067000000|2024-01-24 03:30:00|8415.5|8405.5|8413.8|8403.8|8415.8|8405.8|8412.8|8402.8|49
1706067300000|2024-01-24 03:35:00|8413.6|8403.6|8413.6|8403.6|8414.4|8404.4|8412.4|8402.4|58
1706067600000|2024-01-24 03:40:00|8413.4|8403.4|8413.6|8403.6|8414.1|8404.1|8411.1|8401.1|55
1706067900000|2024-01-24 03:45:00|8413.8|8403.8|8415.5|8405.5|8416|8406|8413.8|8403.8|26
1706068200000|2024-01-24 03:50:00|8415.8|8405.8|8413.1|8403.1|8416.3|8406.3|8412.6|8402.6|44
1706068500000|2024-01-24 03:55:00|8412.9|8402.9|8416|8406|8416|8406|8412.9|8402.9|43
1706068800000|2024-01-24 04:00:00|8415.8|8405.8|8418.8|8408.8|8418.8|8408.8|8415.8|8405.8|48
1706069100000|2024-01-24 04:05:00|8419|8409|8417.5|8407.5|8419|8409|8417.4|8407.4|27
1706069400000|2024-01-24 04:10:00|8417.4|8407.4|8419.6|8409.6|8419.6|8409.6|8416.9|8406.9|44
1706069700000|2024-01-24 04:15:00|8419.4|8409.4|8418.8|8408.8|8420.3|8410.3|8417.9|8407.9|38
1706070000000|2024-01-24 04:20:00|8419|8409|8420.5|8410.5|8421|8411|8419|8409|52
1706070300000|2024-01-24 04:25:00|8420.3|8410.3|8419.4|8409.4|8420.3|8410.3|8418.8|8408.8|34
1706070600000|2024-01-24 04:30:00|8419.5|8409.5|8418.3|8408.3|8419.5|8409.5|8418.1|8408.1|27
1706070900000|2024-01-24 04:35:00|8418|8408|8424.6|8414.6|8424.6|8414.6|8417.9|8407.9|42
1706071200000|2024-01-24 04:40:00|8424.8|8414.8|8428.6|8418.6|8428.9|8418.9|8424.8|8414.8|54
1706071500000|2024-01-24 04:45:00|8428.8|8418.8|8429.9|8419.9|8430.5|8420.5|8428.4|8418.4|78
1706071800000|2024-01-24 04:50:00|8429.6|8419.6|8426.1|8416.1|8429.9|8419.9|8426.1|8416.1|53
1706072100000|2024-01-24 04:55:00|8426|8416|8424.8|8414.8|8426|8416|8423.3|8413.3|45
1706072400000|2024-01-24 05:00:00|8424.9|8414.9|8420.3|8410.3|8428.1|8418.1|8420.3|8410.3|142
1706072700000|2024-01-24 05:05:00|8420|8410|8412.6|8402.6|8420.1|8410.1|8411.6|8401.6|125
1706073000000|2024-01-24 05:10:00|8412.9|8402.9|8414.9|8404.9|8414.9|8404.9|8410.4|8400.4|125
1706073300000|2024-01-24 05:15:00|8414.6|8404.6|8414.3|8404.3|8415.4|8405.4|8411.6|8401.6|115
1706073600000|2024-01-24 05:20:00|8414.1|8404.1|8415.4|8405.4|8417.3|8407.3|8413|8403|117
1706073900000|2024-01-24 05:25:00|8415.5|8405.5|8418.1|8408.1|8420.6|8410.6|8415.5|8405.5|155
1706074200000|2024-01-24 05:30:00|8418.4|8408.4|8423.3|8413.3|8424.6|8414.6|8416|8406|264
1706074500000|2024-01-24 05:35:00|8423|8413|8423.9|8413.9|8424.1|8414.1|8420.1|8410.1|219
1706074800000|2024-01-24 05:40:00|8424.1|8414.1|8431.9|8421.9|8433.6|8423.6|8424.1|8414.1|281
1706075100000|2024-01-24 05:45:00|8432|8422|8434.4|8424.4|8434.4|8424.4|8429|8419|185
1706075400000|2024-01-24 05:50:00|8434.6|8424.6|8433.6|8423.6|8436.9|8426.9|8431.4|8421.4|199
1706075700000|2024-01-24 05:55:00|8433.5|8423.5|8430.6|8420.6|8434.9|8424.9|8430.3|8420.3|157
1706076000000|2024-01-24 06:00:00|8430.4|8420.4|8432.1|8422.1|8434.8|8424.8|8428.6|8418.6|180
1706076300000|2024-01-24 06:05:00|8431.9|8421.9|8435.6|8425.6|8436.1|8426.1|8431.3|8421.3|200
1706076600000|2024-01-24 06:10:00|8434.9|8424.9|8437|8427|8440.4|8430.4|8434.9|8424.9|209
1706076900000|2024-01-24 06:15:00|8437.1|8427.1|8437.1|8427.1|8440.3|8430.3|8435.9|8425.9|143
1706077200000|2024-01-24 06:20:00|8436.9|8426.9|8434.3|8424.3|8436.9|8426.9|8431.9|8421.9|154
1706077500000|2024-01-24 06:25:00|8434.5|8424.5|8438.8|8428.8|8439.4|8429.4|8434.5|8424.5|104
1706077800000|2024-01-24 06:30:00|8438.6|8428.6|8441.4|8431.4|8442.5|8432.5|8437.5|8427.5|121
1706078100000|2024-01-24 06:35:00|8441.1|8431.1|8444.1|8434.1|8444.6|8434.6|8440.6|8430.6|139
1706078400000|2024-01-24 06:40:00|8444.4|8434.4|8445.9|8435.9|8446.8|8436.8|8443.8|8433.8|116
1706078700000|2024-01-24 06:45:00|8445.6|8435.6|8446.1|8436.1|8446.3|8436.3|8443.4|8433.4|155
1706079000000|2024-01-24 06:50:00|8445.9|8435.9|8450.5|8440.5|8451.6|8441.6|8445.8|8435.8|168
1706079300000|2024-01-24 06:55:00|8450.1|8440.1|8447.5|8437.5|8452.6|8442.6|8445.8|8435.8|169
1706079600000|2024-01-24 07:00:00|8447.3|8437.3|8453.1|8443.1|8453.6|8443.6|8446.8|8436.8|138
1706079900000|2024-01-24 07:05:00|8453.4|8443.4|8452.3|8442.3|8458.3|8448.3|8448.1|8438.1|188
1706080200000|2024-01-24 07:10:00|8452.5|8442.5|8456.5|8446.5|8457.9|8447.9|8452.5|8442.5|176
1706080500000|2024-01-24 07:15:00|8456.8|8446.8|8454.5|8444.5|8458.8|8448.8|8449.3|8439.3|181
1706080800000|2024-01-24 07:20:00|8454.3|8444.3|8455.3|8445.3|8458.6|8448.6|8452.6|8442.6|152
1706081100000|2024-01-24 07:25:00|8455.4|8445.4|8457.9|8447.9|8457.9|8447.9|8453.9|8443.9|111
1706081400000|2024-01-24 07:30:00|8458.1|8448.1|8471.3|8461.3|8471.3|8461.3|8458.1|8448.1|191
1706081700000|2024-01-24 07:35:00|8471.5|8461.5|8495.6|8485.6|8496.3|8486.3|8470.5|8460.5|379
1706082000000|2024-01-24 07:40:00|8495.5|8485.5|8508.4|8498.4|8508.8|8498.8|8491.6|8481.6|370
1706082300000|2024-01-24 07:45:00|8508.1|8498.1|8503.4|8493.4|8508.4|8498.4|8495|8485|369
1706082600000|2024-01-24 07:50:00|8503.5|8493.5|8503.6|8493.6|8504.1|8494.1|8499.4|8489.4|195
1706082900000|2024-01-24 07:55:00|8503.5|8493.5|8523.9|8513.9|8524.6|8514.6|8503.1|8493.1|322
1706083200000|2024-01-24 08:00:00|8524.3|8514.3|8541.8|8531.8|8543.1|8533.1|8522.9|8512.9|505
1706083500000|2024-01-24 08:05:00|8541.5|8531.5|8535.5|8525.5|8546.6|8536.6|8533.1|8523.1|466
1706083800000|2024-01-24 08:10:00|8535.3|8525.3|8541.6|8531.6|8544.4|8534.4|8529.3|8519.3|375
1706084100000|2024-01-24 08:15:00|8541.1|8531.1|8534.4|8524.4|8541.1|8531.1|8529.4|8519.4|376
1706084400000|2024-01-24 08:20:00|8534.6|8524.6|8533.1|8523.1|8536.6|8526.6|8527.1|8517.1|275
1706084700000|2024-01-24 08:25:00|8533.4|8523.4|8538.4|8528.4|8544.6|8534.6|8530.9|8520.9|244
1706085000000|2024-01-24 08:30:00|8539.6|8529.6|8537.6|8527.6|8541.1|8531.1|8534.4|8524.4|320
1706085300000|2024-01-24 08:35:00|8536.9|8526.9|8541.4|8531.4|8541.4|8531.4|8532.1|8522.1|277
1706085600000|2024-01-24 08:40:00|8541.6|8531.6|8543.4|8533.4|8546.4|8536.4|8541.4|8531.4|153
1706085900000|2024-01-24 08:45:00|8542.9|8532.9|8537.6|8527.6|8544.6|8534.6|8537.4|8527.4|190
1706086200000|2024-01-24 08:50:00|8538.4|8528.4|8543.1|8533.1|8543.6|8533.6|8533.9|8523.9|217
1706086500000|2024-01-24 08:55:00|8542.9|8532.9|8548.6|8538.6|8551.6|8541.6|8542.1|8532.1|188
1706086800000|2024-01-24 09:00:00|8547.6|8537.6|8565.4|8555.4|8566.9|8556.9|8546.9|8536.9|306
1706087100000|2024-01-24 09:05:00|8565.1|8555.1|8568.6|8558.6|8571.6|8561.6|8562.6|8552.6|225
1706087400000|2024-01-24 09:10:00|8568.4|8558.4|8579.9|8569.9|8580.4|8570.4|8568.4|8558.4|199
1706087700000|2024-01-24 09:15:00|8579.6|8569.6|8566.1|8556.1|8580.1|8570.1|8564.6|8554.6|263
1706088000000|2024-01-24 09:20:00|8566.4|8556.4|8576.6|8566.6|8580.4|8570.4|8566.4|8556.4|209
1706088300000|2024-01-24 09:25:00|8576.9|8566.9|8577.1|8567.1|8582.1|8572.1|8576.1|8566.1|170
1706088600000|2024-01-24 09:30:00|8576.9|8566.9|8581.6|8571.6|8584.9|8574.9|8575.4|8565.4|253
1706088900000|2024-01-24 09:35:00|8581.4|8571.4|8586.9|8576.9|8588.6|8578.6|8580.4|8570.4|187
1706089200000|2024-01-24 09:40:00|8586.6|8576.6|8572.4|8562.4|8587.4|8577.4|8572.4|8562.4|197
1706089500000|2024-01-24 09:45:00|8572.1|8562.1|8577.6|8567.6|8578.4|8568.4|8571.1|8561.1|187
1706089800000|2024-01-24 09:50:00|8577.4|8567.4|8573.6|8563.6|8578.4|8568.4|8572.4|8562.4|176
1706090100000|2024-01-24 09:55:00|8573.9|8563.9|8569.6|8559.6|8578.1|8568.1|8569.4|8559.4|158
1706090400000|2024-01-24 10:00:00|8569.4|8559.4|8574.1|8564.1|8576.1|8566.1|8568.9|8558.9|150
1706090700000|2024-01-24 10:05:00|8574.4|8564.4|8572.1|8562.1|8574.6|8564.6|8569.1|8559.1|169
1706091000000|2024-01-24 10:10:00|8571.9|8561.9|8563.4|8553.4|8572.4|8562.4|8562.6|8552.6|188
1706091300000|2024-01-24 10:15:00|8563.1|8553.1|8563.1|8553.1|8564.6|8554.6|8560.9|8550.9|115
1706091600000|2024-01-24 10:20:00|8562.9|8552.9|8573.1|8563.1|8575.9|8565.9|8562.6|8552.6|185
1706091900000|2024-01-24 10:25:00|8572.4|8562.4|8571.6|8561.6|8573.9|8563.9|8566.9|8556.9|155
1706092200000|2024-01-24 10:30:00|8571.4|8561.4|8576.9|8566.9|8577.9|8567.9|8569.9|8559.9|132
1706092500000|2024-01-24 10:35:00|8576.6|8566.6|8583.9|8573.9|8585.4|8575.4|8573.9|8563.9|144
1706092800000|2024-01-24 10:40:00|8584.1|8574.1|8577.6|8567.6|8586.9|8576.9|8575.9|8565.9|160
1706093100000|2024-01-24 10:45:00|8577.9|8567.9|8576.4|8566.4|8581.4|8571.4|8575.9|8565.9|147
1706093400000|2024-01-24 10:50:00|8576.1|8566.1|8572.6|8562.6|8576.1|8566.1|8569.9|8559.9|151
1706093700000|2024-01-24 10:55:00|8573.1|8563.1|8578.1|8568.1|8578.1|8568.1|8573.1|8563.1|135
1706094000000|2024-01-24 11:00:00|8578.4|8568.4|8573.4|8563.4|8579.1|8569.1|8571.9|8561.9|170
1706094300000|2024-01-24 11:05:00|8573.1|8563.1|8566.4|8556.4|8575.6|8565.6|8564.9|8554.9|146
1706094600000|2024-01-24 11:10:00|8566.6|8556.6|8568.6|8558.6|8574.6|8564.6|8566.6|8556.6|182
1706094900000|2024-01-24 11:15:00|8568.9|8558.9|8569.6|8559.6|8571.9|8561.9|8567.9|8557.9|134
1706095200000|2024-01-24 11:20:00|8569.9|8559.9|8569.4|8559.4|8570.9|8560.9|8565.4|8555.4|131
1706095500000|2024-01-24 11:25:00|8569.1|8559.1|8576.9|8566.9|8578.4|8568.4|8568.4|8558.4|139
1706095800000|2024-01-24 11:30:00|8577.4|8567.4|8577.4|8567.4|8578.6|8568.6|8574.4|8564.4|127
1706096100000|2024-01-24 11:35:00|8577.1|8567.1|8569.1|8559.1|8579.6|8569.6|8568.4|8558.4|163
1706096400000|2024-01-24 11:40:00|8568.9|8558.9|8570.6|8560.6|8573.6|8563.6|8567.6|8557.6|152
1706096700000|2024-01-24 11:45:00|8570.4|8560.4|8573.1|8563.1|8573.1|8563.1|8568.9|8558.9|94
1706097000000|2024-01-24 11:50:00|8573.4|8563.4|8574.4|8564.4|8574.6|8564.6|8572.1|8562.1|109
1706097300000|2024-01-24 11:55:00|8574.6|8564.6|8577.1|8567.1|8577.6|8567.6|8571.6|8561.6|137
1706097600000|2024-01-24 12:00:00|8576.9|8566.9|8575.5|8565.5|8576.9|8566.9|8573.6|8563.6|149
1706097900000|2024-01-24 12:05:00|8575.6|8565.6|8574.5|8564.5|8577.6|8567.6|8571.6|8561.6|195
1706098200000|2024-01-24 12:10:00|8574.1|8564.1|8569.5|8559.5|8574.1|8564.1|8567.9|8557.9|124
1706098500000|2024-01-24 12:15:00|8569.6|8559.6|8568.9|8558.9|8569.8|8559.8|8564.1|8554.1|130
1706098800000|2024-01-24 12:20:00|8568.4|8558.4|8571.4|8561.4|8572.6|8562.6|8567.8|8557.8|130
1706099100000|2024-01-24 12:25:00|8571.6|8561.6|8566.6|8556.6|8571.6|8561.6|8563.6|8553.6|224
1706099400000|2024-01-24 12:30:00|8567|8557|8556.5|8546.5|8567.1|8557.1|8555.3|8545.3|338
1706099700000|2024-01-24 12:35:00|8556.3|8546.3|8564.9|8554.9|8567.8|8557.8|8556.3|8546.3|258
1706100000000|2024-01-24 12:40:00|8565|8555|8566.8|8556.8|8566.8|8556.8|8562.5|8552.5|202
1706100300000|2024-01-24 12:45:00|8567.3|8557.3|8570.6|8560.6|8573.1|8563.1|8566.8|8556.8|155
1706100600000|2024-01-24 12:50:00|8570.1|8560.1|8562.3|8552.3|8572.9|8562.9|8561.5|8551.5|199
1706100900000|2024-01-24 12:55:00|8562.1|8552.1|8560.1|8550.1|8566.4|8556.4|8556|8546|266
1706101200000|2024-01-24 13:00:00|8560.6|8550.6|8551.1|8541.1|8560.6|8550.6|8545.4|8535.4|718
1706101500000|2024-01-24 13:05:00|8550.9|8540.9|8564.6|8554.6|8564.6|8554.6|8550.4|8540.4|585
1706101800000|2024-01-24 13:10:00|8564.1|8554.1|8566.1|8556.1|8569.5|8559.5|8562.1|8552.1|429
1706102100000|2024-01-24 13:15:00|8565.9|8555.9|8573.4|8563.4|8575.4|8565.4|8565.6|8555.6|330
1706102400000|2024-01-24 13:20:00|8572.9|8562.9|8572.4|8562.4|8575.4|8565.4|8571.4|8561.4|422
1706102700000|2024-01-24 13:25:00|8572.5|8562.5|8575.9|8565.9|8576.8|8566.8|8568.3|8558.3|405
1706103000000|2024-01-24 13:30:00|8575.6|8565.6|8578.9|8568.9|8581.6|8571.6|8575.5|8565.5|371
1706103300000|2024-01-24 13:35:00|8579.1|8569.1|8575.8|8565.8|8580.9|8570.9|8572.8|8562.8|332
1706103600000|2024-01-24 13:40:00|8576|8566|8570.6|8560.6|8579.3|8569.3|8570.6|8560.6|320
1706103900000|2024-01-24 13:45:00|8570.9|8560.9|8574.6|8564.6|8578.3|8568.3|8570.9|8560.9|272
1706104200000|2024-01-24 13:50:00|8574.1|8564.1|8578.5|8568.5|8579.6|8569.6|8571.4|8561.4|307
1706104500000|2024-01-24 13:55:00|8578.6|8568.6|8575.9|8565.9|8579.6|8569.6|8575.6|8565.6|243
1706104800000|2024-01-24 14:00:00|8575.6|8565.6|8575.8|8565.8|8578.6|8568.6|8575.3|8565.3|331
1706105100000|2024-01-24 14:05:00|8576|8566|8571.5|8561.5|8577.8|8567.8|8571.4|8561.4|262
1706105400000|2024-01-24 14:10:00|8571.4|8561.4|8565.5|8555.5|8571.8|8561.8|8559.1|8549.1|368
1706105700000|2024-01-24 14:15:00|8565.4|8555.4|8571.4|8561.4|8572.5|8562.5|8564.5|8554.5|367
1706106000000|2024-01-24 14:20:00|8571.1|8561.1|8568.6|8558.6|8571.4|8561.4|8567|8557|238
1706106300000|2024-01-24 14:25:00|8568.5|8558.5|8576.3|8566.3|8577.3|8567.3|8568.5|8558.5|331
1706106600000|2024-01-24 14:30:00|8576.5|8566.5|8574.3|8564.3|8578.5|8568.5|8568.4|8558.4|454
1706106900000|2024-01-24 14:35:00|8574.5|8564.5|8568|8558|8577.3|8567.3|8564.4|8554.4|461
1706107200000|2024-01-24 14:40:00|8567|8557|8570.6|8560.6|8574.3|8564.3|8565.1|8555.1|381
1706107500000|2024-01-24 14:45:00|8568.4|8558.4|8563.4|8553.4|8573.8|8563.8|8555.9|8545.9|699
1706107800000|2024-01-24 14:50:00|8564.1|8554.1|8563.4|8553.4|8569.9|8559.9|8555.9|8545.9|545
1706108100000|2024-01-24 14:55:00|8563.6|8553.6|8550.9|8540.9|8566.6|8556.6|8549.6|8539.6|501
1706108400000|2024-01-24 15:00:00|8551.1|8541.1|8544.4|8534.4|8556.9|8546.9|8541.5|8531.5|494
1706108700000|2024-01-24 15:05:00|8544.1|8534.1|8548.9|8538.9|8549.4|8539.4|8540.9|8530.9|433
1706109000000|2024-01-24 15:10:00|8549.1|8539.1|8550.4|8540.4|8550.9|8540.9|8537.6|8527.6|338
1706109300000|2024-01-24 15:15:00|8550.6|8540.6|8552.6|8542.6|8560.6|8550.6|8550.6|8540.6|389
1706109600000|2024-01-24 15:20:00|8552.9|8542.9|8557.1|8547.1|8557.6|8547.6|8550.6|8540.6|339
1706109900000|2024-01-24 15:25:00|8557.4|8547.4|8559.6|8549.6|8561.6|8551.6|8556.9|8546.9|362
1706110200000|2024-01-24 15:30:00|8559.9|8549.9|8560.6|8550.6|8563.9|8553.9|8556.9|8546.9|349
1706110500000|2024-01-24 15:35:00|8561.1|8551.1|8564.1|8554.1|8564.9|8554.9|8555.1|8545.1|313
1706110800000|2024-01-24 15:40:00|8564.4|8554.4|8567.1|8557.1|8570.9|8560.9|8561.4|8551.4|310
1706111100000|2024-01-24 15:45:00|8567.4|8557.4|8556.4|8546.4|8569.1|8559.1|8556.4|8546.4|333
1706111400000|2024-01-24 15:50:00|8555.6|8545.6|8557.9|8547.9|8557.9|8547.9|8549.9|8539.9|341
1706111700000|2024-01-24 15:55:00|8557.6|8547.6|8564.4|8554.4|8565.4|8555.4|8556.9|8546.9|284
1706112000000|2024-01-24 16:00:00|8564.6|8554.6|8564.4|8554.4|8568.4|8558.4|8562.6|8552.6|286
1706112300000|2024-01-24 16:05:00|8564.1|8554.1|8560.4|8550.4|8565.9|8555.9|8558.1|8548.1|287
1706112600000|2024-01-24 16:10:00|8560.1|8550.1|8560.1|8550.1|8563.9|8553.9|8557.9|8547.9|284
1706112900000|2024-01-24 16:15:00|8559.9|8549.9|8571.4|8561.4|8572.1|8562.1|8558.9|8548.9|251
1706113200000|2024-01-24 16:20:00|8571.6|8561.6|8569.1|8559.1|8572.9|8562.9|8568.4|8558.4|291
1706113500000|2024-01-24 16:25:00|8569.4|8559.4|8571.9|8561.9|8574.9|8564.9|8567.9|8557.9|212
1706113800000|2024-01-24 16:30:00|8572.1|8562.1|8572.1|8562.1|8573.4|8563.4|8568.9|8558.9|185
1706114100000|2024-01-24 16:35:00|8572.4|8562.4|8568.9|8558.9|8572.6|8562.6|8566.4|8556.4|229
1706114400000|2024-01-24 16:40:00|8569.1|8559.1|8568.1|8558.1|8570.6|8560.6|8565.9|8555.9|305
1706114700000|2024-01-24 16:45:00|8567.6|8557.6|8567.4|8557.4|8570.4|8560.4|8565.1|8555.1|333
1706115000000|2024-01-24 16:50:00|8567.1|8557.1|8574.1|8564.1|8574.9|8564.9|8566.1|8556.1|166
1706115300000|2024-01-24 16:55:00|8573.9|8563.9|8573.1|8563.1|8575.6|8565.6|8572.9|8562.9|110
1706115600000|2024-01-24 17:00:00|8573.4|8563.4|8571.4|8561.4|8574.6|8564.6|8568.1|8558.1|109
1706115900000|2024-01-24 17:05:00|8571.6|8561.6|8573.9|8563.9|8574.4|8564.4|8570.1|8560.1|70
1706116200000|2024-01-24 17:10:00|8574.1|8564.1|8574.1|8564.1|8577.1|8567.1|8571.4|8561.4|111
1706116500000|2024-01-24 17:15:00|8573.9|8563.9|8568.9|8558.9|8574.4|8564.4|8567.1|8557.1|118
1706116800000|2024-01-24 17:20:00|8569.1|8559.1|8574.1|8564.1|8574.9|8564.9|8568.4|8558.4|120
1706117100000|2024-01-24 17:25:00|8574.4|8564.4|8574.4|8564.4|8574.6|8564.6|8571.6|8561.6|66
1706117400000|2024-01-24 17:30:00|8574.1|8564.1|8577.4|8567.4|8577.4|8567.4|8572.1|8562.1|90
1706117700000|2024-01-24 17:35:00|8577.1|8567.1|8580.6|8570.6|8581.1|8571.1|8577.1|8567.1|66
1706118000000|2024-01-24 17:40:00|8580.4|8570.4|8583.1|8573.1|8583.6|8573.6|8579.6|8569.6|102
1706118300000|2024-01-24 17:45:00|8583.4|8573.4|8584.9|8574.9|8586.9|8576.9|8582.9|8572.9|73
1706118600000|2024-01-24 17:50:00|8584.6|8574.6|8586.4|8576.4|8587.4|8577.4|8580.1|8570.1|82
1706118900000|2024-01-24 17:55:00|8586.6|8576.6|8584|8574|8588.4|8578.4|8584|8574|136
1706119200000|2024-01-24 18:00:00|8583.8|8573.8|8585.3|8575.3|8591.6|8581.6|8583.3|8573.3|177
1706119500000|2024-01-24 18:05:00|8585|8575|8581.1|8571.1|8586.3|8576.3|8581|8571|143
1706119800000|2024-01-24 18:10:00|8580.9|8570.9|8573.8|8563.8|8581.1|8571.1|8573.8|8563.8|109
1706120100000|2024-01-24 18:15:00|8574|8564|8575.5|8565.5|8578.9|8568.9|8573|8563|149
1706120400000|2024-01-24 18:20:00|8575.9|8565.9|8579.5|8569.5|8579.9|8569.9|8575.5|8565.5|105
1706120700000|2024-01-24 18:25:00|8579.4|8569.4|8579.1|8569.1|8583.5|8573.5|8576.6|8566.6|124
1706121000000|2024-01-24 18:30:00|8578.9|8568.9|8578.8|8568.8|8579.4|8569.4|8575.4|8565.4|82
1706121300000|2024-01-24 18:35:00|8579.1|8569.1|8576.3|8566.3|8579.9|8569.9|8576.3|8566.3|108
1706121600000|2024-01-24 18:40:00|8576|8566|8571.1|8561.1|8576.4|8566.4|8570.9|8560.9|123
1706121900000|2024-01-24 18:45:00|8571.4|8561.4|8566|8556|8571.4|8561.4|8565.9|8555.9|76
1706122200000|2024-01-24 18:50:00|8565.9|8555.9|8570.4|8560.4|8570.4|8560.4|8563.9|8553.9|57
1706122500000|2024-01-24 18:55:00|8570.6|8560.6|8578.9|8558.9|8583.6|8563.6|8569.8|8557.8|46
1706144400000|2024-01-25 01:00:00|8556.3|8546.3|8550.9|8540.9|8556.9|8546.9|8548.9|8538.9|168
1706144700000|2024-01-25 01:05:00|8550.6|8540.6|8551.3|8541.3|8555.5|8545.5|8548.9|8538.9|204
1706145000000|2024-01-25 01:10:00|8551|8541|8550.8|8540.8|8552|8542|8548.9|8538.9|144
1706145300000|2024-01-25 01:15:00|8551|8541|8543.8|8533.8|8551.5|8541.5|8541.9|8531.9|224
1706145600000|2024-01-25 01:20:00|8543.1|8533.1|8539.8|8529.8|8543.9|8533.9|8539.6|8529.6|149
1706145900000|2024-01-25 01:25:00|8538.9|8528.9|8539.1|8529.1|8540.9|8530.9|8537.1|8527.1|156
1706146200000|2024-01-25 01:30:00|8538.9|8528.9|8543.4|8533.4|8544.8|8534.8|8536.9|8526.9|290
1706146500000|2024-01-25 01:35:00|8543.5|8533.5|8543.1|8533.1|8546.9|8536.9|8541.8|8531.8|267
1706146800000|2024-01-25 01:40:00|8543.3|8533.3|8540.4|8530.4|8545.4|8535.4|8539.8|8529.8|183
1706147100000|2024-01-25 01:45:00|8540.3|8530.3|8536.1|8526.1|8544.1|8534.1|8534.4|8524.4|223
1706147400000|2024-01-25 01:50:00|8535.9|8525.9|8546.4|8536.4|8546.6|8536.6|8535.1|8525.1|227
1706147700000|2024-01-25 01:55:00|8546.6|8536.6|8555.3|8545.3|8556.1|8546.1|8546.4|8536.4|292
1706148000000|2024-01-25 02:00:00|8555.6|8545.6|8555.5|8545.5|8557.4|8547.4|8551.3|8541.3|296
1706148300000|2024-01-25 02:05:00|8555.8|8545.8|8558.9|8548.9|8563.4|8553.4|8554.9|8544.9|301
1706148600000|2024-01-25 02:10:00|8558.6|8548.6|8550.8|8540.8|8560|8550|8550.5|8540.5|206
1706148900000|2024-01-25 02:15:00|8551.1|8541.1|8553.9|8543.9|8555.1|8545.1|8549.3|8539.3|183
1706149200000|2024-01-25 02:20:00|8554.1|8544.1|8553.9|8543.9|8555.1|8545.1|8548.6|8538.6|196
1706149500000|2024-01-25 02:25:00|8554.1|8544.1|8557|8547|8557.9|8547.9|8552.3|8542.3|137
1706149800000|2024-01-25 02:30:00|8556.9|8546.9|8556.6|8546.6|8558.9|8548.9|8553.9|8543.9|311
1706150100000|2024-01-25 02:35:00|8556.9|8546.9|8553.1|8543.1|8557.9|8547.9|8551.9|8541.9|176
1706150400000|2024-01-25 02:40:00|8553|8543|8547.6|8537.6|8553.1|8543.1|8547.4|8537.4|137
1706150700000|2024-01-25 02:45:00|8547.8|8537.8|8546.8|8536.8|8548.3|8538.3|8544.1|8534.1|240
1706151000000|2024-01-25 02:50:00|8546.5|8536.5|8548|8538|8548.3|8538.3|8544.8|8534.8|207
1706151300000|2024-01-25 02:55:00|8547.9|8537.9|8548.9|8538.9|8550.9|8540.9|8546.9|8536.9|161
1706151600000|2024-01-25 03:00:00|8549.1|8539.1|8551.6|8541.6|8552.9|8542.9|8548.1|8538.1|206
1706151900000|2024-01-25 03:05:00|8551.1|8541.1|8552.4|8542.4|8556.5|8546.5|8551.1|8541.1|294
1706152200000|2024-01-25 03:10:00|8552.5|8542.5|8549.4|8539.4|8553.5|8543.5|8549|8539|188
1706152500000|2024-01-25 03:15:00|8549.1|8539.1|8549.3|8539.3|8550|8540|8546.9|8536.9|200
1706152800000|2024-01-25 03:20:00|8549.1|8539.1|8545.9|8535.9|8549.4|8539.4|8543.4|8533.4|245
1706153100000|2024-01-25 03:25:00|8546.1|8536.1|8544|8534|8548.1|8538.1|8543.8|8533.8|154
1706153400000|2024-01-25 03:30:00|8544.4|8534.4|8552.3|8542.3|8554.4|8544.4|8544.4|8534.4|104
1706153700000|2024-01-25 03:35:00|8552.1|8542.1|8548.1|8538.1|8552.1|8542.1|8547.4|8537.4|112
1706154000000|2024-01-25 03:40:00|8548.4|8538.4|8545.6|8535.6|8549.9|8539.9|8545.1|8535.1|75
1706154300000|2024-01-25 03:45:00|8545.9|8535.9|8547.4|8537.4|8548.5|8538.5|8545.1|8535.1|51
1706154600000|2024-01-25 03:50:00|8547.5|8537.5|8547.4|8537.4|8548.4|8538.4|8546.4|8536.4|54
1706154900000|2024-01-25 03:55:00|8548|8538|8550.3|8540.3|8551.4|8541.4|8548|8538|39
1706155200000|2024-01-25 04:00:00|8550|8540|8550|8540|8551.8|8541.8|8548.9|8538.9|54
1706155500000|2024-01-25 04:05:00|8549.8|8539.8|8552|8542|8552.6|8542.6|8549.8|8539.8|40
1706155800000|2024-01-25 04:10:00|8551.8|8541.8|8552.5|8542.5|8553.1|8543.1|8551.5|8541.5|35
1706156100000|2024-01-25 04:15:00|8552.4|8542.4|8554.1|8544.1|8554.1|8544.1|8551.3|8541.3|46
1706156400000|2024-01-25 04:20:00|8553.9|8543.9|8553|8543|8554.4|8544.4|8552.9|8542.9|32
1706156700000|2024-01-25 04:25:00|8553.1|8543.1|8556.4|8546.4|8557.6|8547.6|8552.8|8542.8|44
1706157000000|2024-01-25 04:30:00|8556.1|8546.1|8555.5|8545.5|8556.9|8546.9|8555.1|8545.1|35
1706157300000|2024-01-25 04:35:00|8555.8|8545.8|8555.4|8545.4|8556.1|8546.1|8555.1|8545.1|37
1706157600000|2024-01-25 04:40:00|8555.8|8545.8|8553.4|8543.4|8555.8|8545.8|8551|8541|85
1706157900000|2024-01-25 04:45:00|8553.1|8543.1|8550|8540|8553.4|8543.4|8548.8|8538.8|49
1706158200000|2024-01-25 04:50:00|8549.9|8539.9|8548.1|8538.1|8549.9|8539.9|8547.3|8537.3|35
1706158500000|2024-01-25 04:55:00|8548.4|8538.4|8548.8|8538.8|8549.4|8539.4|8547.9|8537.9|27
1706158800000|2024-01-25 05:00:00|8548.5|8538.5|8546.9|8536.9|8552.3|8542.3|8546.3|8536.3|139
1706159100000|2024-01-25 05:05:00|8546.8|8536.8|8552.8|8542.8|8554|8544|8546.8|8536.8|141
1706159400000|2024-01-25 05:10:00|8552.5|8542.5|8553.1|8543.1|8554.6|8544.6|8550.4|8540.4|94
1706159700000|2024-01-25 05:15:00|8553|8543|8554.6|8544.6|8555.9|8545.9|8551.6|8541.6|130
1706160000000|2024-01-25 05:20:00|8554.4|8544.4|8554.1|8544.1|8554.8|8544.8|8550.4|8540.4|131
1706160300000|2024-01-25 05:25:00|8554.4|8544.4|8553.4|8543.4|8554.8|8544.8|8551.3|8541.3|120
1706160600000|2024-01-25 05:30:00|8553.1|8543.1|8547.5|8537.5|8554.9|8544.9|8543.8|8533.8|346
1706160900000|2024-01-25 05:35:00|8547.8|8537.8|8549.8|8539.8|8549.8|8539.8|8544.4|8534.4|150
1706161200000|2024-01-25 05:40:00|8549.6|8539.6|8546|8536|8549.6|8539.6|8544.3|8534.3|175
1706161500000|2024-01-25 05:45:00|8545.9|8535.9|8545|8535|8548.5|8538.5|8544.1|8534.1|118
1706161800000|2024-01-25 05:50:00|8544.8|8534.8|8545.1|8535.1|8548.1|8538.1|8541.3|8531.3|200
1706162100000|2024-01-25 05:55:00|8545|8535|8544.6|8534.6|8545.9|8535.9|8542.3|8532.3|138
1706162400000|2024-01-25 06:00:00|8544.8|8534.8|8546.9|8536.9|8549.6|8539.6|8544.8|8534.8|125
1706162700000|2024-01-25 06:05:00|8546.6|8536.6|8546.6|8536.6|8548.8|8538.8|8545.1|8535.1|117
1706163000000|2024-01-25 06:10:00|8546.4|8536.4|8542.8|8532.8|8546.5|8536.5|8538.6|8528.6|188
1706163300000|2024-01-25 06:15:00|8542.9|8532.9|8542.1|8532.1|8545|8535|8538.9|8528.9|133
1706163600000|2024-01-25 06:20:00|8542.6|8532.6|8541.1|8531.1|8543.1|8533.1|8540.4|8530.4|126
1706163900000|2024-01-25 06:25:00|8541.4|8531.4|8540.9|8530.9|8542.4|8532.4|8535.4|8525.4|193
1706164200000|2024-01-25 06:30:00|8541.1|8531.1|8543.1|8533.1|8544.9|8534.9|8540.6|8530.6|236
1706164500000|2024-01-25 06:35:00|8542.3|8532.3|8544.8|8534.8|8546.1|8536.1|8541.6|8531.6|191
1706164800000|2024-01-25 06:40:00|8544.9|8534.9|8547.3|8537.3|8548.8|8538.8|8544.4|8534.4|130
1706165100000|2024-01-25 06:45:00|8547.4|8537.4|8546.9|8536.9|8549.1|8539.1|8544.8|8534.8|132
1706165400000|2024-01-25 06:50:00|8546.6|8536.6|8544.4|8534.4|8546.6|8536.6|8540.6|8530.6|153
1706165700000|2024-01-25 06:55:00|8544.5|8534.5|8548.8|8538.8|8549.4|8539.4|8543.4|8533.4|222
1706166000000|2024-01-25 07:00:00|8549|8539|8551.3|8541.3|8552.3|8542.3|8548.1|8538.1|125
1706166300000|2024-01-25 07:05:00|8551|8541|8550.9|8540.9|8552.6|8542.6|8549.1|8539.1|119
1706166600000|2024-01-25 07:10:00|8551.1|8541.1|8549.1|8539.1|8551.1|8541.1|8547.6|8537.6|133
1706166900000|2024-01-25 07:15:00|8549|8539|8555.9|8545.9|8560.5|8550.5|8548.4|8538.4|157
1706167200000|2024-01-25 07:20:00|8555.8|8545.8|8550.9|8540.9|8557.4|8547.4|8550.6|8540.6|160
1706167500000|2024-01-25 07:25:00|8550.8|8540.8|8551.8|8541.8|8554.3|8544.3|8548.9|8538.9|135
1706167800000|2024-01-25 07:30:00|8552|8542|8562|8552|8563.1|8553.1|8552|8542|183
1706168100000|2024-01-25 07:35:00|8562.1|8552.1|8556|8546|8566.9|8556.9|8553.6|8543.6|132
1706168400000|2024-01-25 07:40:00|8556.1|8546.1|8558.6|8548.6|8560.5|8550.5|8553.5|8543.5|130
1706168700000|2024-01-25 07:45:00|8558.5|8548.5|8556.1|8546.1|8558.8|8548.8|8554.5|8544.5|96
1706169000000|2024-01-25 07:50:00|8555.9|8545.9|8556.1|8546.1|8557.9|8547.9|8553.4|8543.4|120
1706169300000|2024-01-25 07:55:00|8555.9|8545.9|8551.1|8541.1|8556.1|8546.1|8550.9|8540.9|100
1706169600000|2024-01-25 08:00:00|8550.9|8540.9|8552.8|8542.8|8559.4|8549.4|8547.9|8537.9|228
1706169900000|2024-01-25 08:05:00|8553.3|8543.3|8567.4|8557.4|8569.5|8559.5|8551.4|8541.4|260
1706170200000|2024-01-25 08:10:00|8567.1|8557.1|8540.8|8530.8|8569.1|8559.1|8536.6|8526.6|228
1706170500000|2024-01-25 08:15:00|8541.3|8531.3|8537.8|8527.8|8548|8538|8534.4|8524.4|290
1706170800000|2024-01-25 08:20:00|8537.5|8527.5|8543.4|8533.4|8546.4|8536.4|8534.8|8524.8|235
1706171100000|2024-01-25 08:25:00|8543.1|8533.1|8549.1|8539.1|8550.1|8540.1|8541.9|8531.9|188
1706171400000|2024-01-25 08:30:00|8548.9|8538.9|8554.9|8544.9|8557.1|8547.1|8544.4|8534.4|217
1706171700000|2024-01-25 08:35:00|8554.1|8544.1|8563.6|8553.6|8566.1|8556.1|8554.1|8544.1|198
1706172000000|2024-01-25 08:40:00|8563.9|8553.9|8562.1|8552.1|8566.9|8556.9|8559.9|8549.9|153
1706172300000|2024-01-25 08:45:00|8562.4|8552.4|8552.9|8542.9|8562.4|8552.4|8549.4|8539.4|174
1706172600000|2024-01-25 08:50:00|8553.1|8543.1|8551.6|8541.6|8553.4|8543.4|8547.9|8537.9|131
1706172900000|2024-01-25 08:55:00|8551.4|8541.4|8552.4|8542.4|8552.4|8542.4|8546.1|8536.1|117
1706173200000|2024-01-25 09:00:00|8552.1|8542.1|8563.9|8553.9|8567.9|8557.9|8549.6|8539.6|258
1706173500000|2024-01-25 09:05:00|8564.1|8554.1|8560.9|8550.9|8568.4|8558.4|8557.9|8547.9|184
1706173800000|2024-01-25 09:10:00|8559.9|8549.9|8561.9|8551.9|8567.4|8557.4|8558.6|8548.6|139
1706174100000|2024-01-25 09:15:00|8562.1|8552.1|8561.9|8551.9|8564.4|8554.4|8558.4|8548.4|104
1706174400000|2024-01-25 09:20:00|8562.1|8552.1|8569.4|8559.4|8570.1|8560.1|8562.1|8552.1|169
1706174700000|2024-01-25 09:25:00|8569.1|8559.1|8566.6|8556.6|8570.1|8560.1|8564.1|8554.1|136
1706175000000|2024-01-25 09:30:00|8567.1|8557.1|8570.9|8560.9|8573.4|8563.4|8564.6|8554.6|161
1706175300000|2024-01-25 09:35:00|8571.1|8561.1|8599.3|8589.3|8601.5|8591.5|8570.9|8560.9|302
1706175600000|2024-01-25 09:40:00|8599.1|8589.1|8582.6|8572.6|8601.5|8591.5|8582.6|8572.6|194
1706175900000|2024-01-25 09:45:00|8582.9|8572.9|8587.9|8577.9|8589.9|8579.9|8578.6|8568.6|168
1706176200000|2024-01-25 09:50:00|8587.6|8577.6|8591.1|8581.1|8592.4|8582.4|8584.4|8574.4|119
1706176500000|2024-01-25 09:55:00|8591.6|8581.6|8581.1|8571.1|8591.9|8581.9|8580.6|8570.6|117
1706176800000|2024-01-25 10:00:00|8580.9|8570.9|8587.1|8577.1|8591.9|8581.9|8576.4|8566.4|175
1706177100000|2024-01-25 10:05:00|8586.9|8576.9|8589.4|8579.4|8591.6|8581.6|8584.6|8574.6|138
1706177400000|2024-01-25 10:10:00|8589.1|8579.1|8592.6|8582.6|8593.1|8583.1|8588.1|8578.1|130
1706177700000|2024-01-25 10:15:00|8592.4|8582.4|8584.1|8574.1|8593.4|8583.4|8581.9|8571.9|132
1706178000000|2024-01-25 10:20:00|8583.9|8573.9|8589.1|8579.1|8589.4|8579.4|8582.9|8572.9|107
1706178300000|2024-01-25 10:25:00|8588.9|8578.9|8589.6|8579.6|8590.9|8580.9|8586.6|8576.6|113
1706178600000|2024-01-25 10:30:00|8589.4|8579.4|8592.6|8582.6|8592.6|8582.6|8587.6|8577.6|113
1706178900000|2024-01-25 10:35:00|8592.9|8582.9|8591.9|8581.9|8596.1|8586.1|8591.6|8581.6|109
1706179200000|2024-01-25 10:40:00|8591.6|8581.6|8598.4|8588.4|8598.4|8588.4|8590.4|8580.4|90
1706179500000|2024-01-25 10:45:00|8598.6|8588.6|8595.9|8585.9|8599.4|8589.4|8593.9|8583.9|94
1706179800000|2024-01-25 10:50:00|8596.1|8586.1|8597.1|8587.1|8597.6|8587.6|8593.4|8583.4|98
1706180100000|2024-01-25 10:55:00|8596.6|8586.6|8601.6|8591.6|8602.6|8592.6|8594.4|8584.4|114
1706180400000|2024-01-25 11:00:00|8601.4|8591.4|8600.1|8590.1|8603.6|8593.6|8599.6|8589.6|163
1706180700000|2024-01-25 11:05:00|8599.9|8589.9|8600.4|8590.4|8600.6|8590.6|8594.9|8584.9|141
1706181000000|2024-01-25 11:10:00|8600.6|8590.6|8595.9|8585.9|8600.6|8590.6|8595.6|8585.6|123
1706181300000|2024-01-25 11:15:00|8595.6|8585.6|8598.1|8588.1|8599.9|8589.9|8592.6|8582.6|117
1706181600000|2024-01-25 11:20:00|8596.9|8586.9|8602.4|8592.4|8602.6|8592.6|8596.9|8586.9|91
1706181900000|2024-01-25 11:25:00|8602.1|8592.1|8597.6|8587.6|8602.1|8592.1|8596.6|8586.6|70
1706182200000|2024-01-25 11:30:00|8598.1|8588.1|8594.6|8584.6|8599.4|8589.4|8591.6|8581.6|166
1706182500000|2024-01-25 11:35:00|8594.9|8584.9|8596.4|8586.4|8598.9|8588.9|8590.4|8580.4|149
1706182800000|2024-01-25 11:40:00|8596.6|8586.6|8593.6|8583.6|8597.1|8587.1|8592.6|8582.6|91
1706183100000|2024-01-25 11:45:00|8593.9|8583.9|8594.4|8584.4|8596.9|8586.9|8590.6|8580.6|119
1706183400000|2024-01-25 11:50:00|8594.1|8584.1|8593.4|8583.4|8595.4|8585.4|8591.4|8581.4|95
1706183700000|2024-01-25 11:55:00|8593.1|8583.1|8591.4|8581.4|8594.4|8584.4|8588.9|8578.9|117
1706184000000|2024-01-25 12:00:00|8591.1|8581.1|8586.6|8576.6|8592.1|8582.1|8584.4|8574.4|205
1706184300000|2024-01-25 12:05:00|8586.9|8576.9|8587.1|8577.1|8592.9|8582.9|8586.9|8576.9|105
1706184600000|2024-01-25 12:10:00|8586.9|8576.9|8586.6|8576.6|8587.4|8577.4|8584.4|8574.4|84
1706184900000|2024-01-25 12:15:00|8586.4|8576.4|8582.1|8572.1|8586.6|8576.6|8581.4|8571.4|111
1706185200000|2024-01-25 12:20:00|8582.4|8572.4|8581.4|8571.4|8584.6|8574.6|8579.6|8569.6|126
1706185500000|2024-01-25 12:25:00|8581.6|8571.6|8579.9|8569.9|8582.1|8572.1|8575.4|8565.4|175
1706185800000|2024-01-25 12:30:00|8579.6|8569.6|8578.4|8568.4|8583.4|8573.4|8576.9|8566.9|238
1706186100000|2024-01-25 12:35:00|8578.1|8568.1|8586.1|8576.1|8587.1|8577.1|8577.1|8567.1|159
1706186400000|2024-01-25 12:40:00|8585.9|8575.9|8584.9|8574.9|8587.6|8577.6|8583.6|8573.6|125
1706186700000|2024-01-25 12:45:00|8585.1|8575.1|8583.6|8573.6|8585.1|8575.1|8580.4|8570.4|128
1706187000000|2024-01-25 12:50:00|8583.9|8573.9|8585.6|8575.6|8587.4|8577.4|8582.1|8572.1|152
1706187300000|2024-01-25 12:55:00|8585.4|8575.4|8576.4|8566.4|8587.1|8577.1|8575.4|8565.4|165
1706187600000|2024-01-25 13:00:00|8576.1|8566.1|8570.4|8560.4|8576.6|8566.6|8563.9|8553.9|628
1706187900000|2024-01-25 13:05:00|8570.6|8560.6|8573.6|8563.6|8577.6|8567.6|8569.4|8559.4|386
1706188200000|2024-01-25 13:10:00|8573.9|8563.9|8570.1|8560.1|8578.6|8568.6|8569.9|8559.9|217
1706188500000|2024-01-25 13:15:00|8570.4|8560.4|8569.9|8559.9|8573.6|8563.6|8563.6|8553.6|234
1706188800000|2024-01-25 13:20:00|8569.6|8559.6|8565.6|8555.6|8570.9|8560.9|8565.1|8555.1|211
1706189100000|2024-01-25 13:25:00|8565.9|8555.9|8569.9|8559.9|8571.6|8561.6|8565.9|8555.9|212
1706189400000|2024-01-25 13:30:00|8572.1|8562.1|8574.6|8564.6|8579.6|8567.8|8553.3|8543.3|741
1706189700000|2024-01-25 13:35:00|8574.9|8564.9|8564.9|8554.9|8576.9|8566.9|8564.4|8554.4|450
1706190000000|2024-01-25 13:40:00|8565.1|8555.1|8568.9|8558.9|8571.1|8561.1|8556.4|8546.4|474
1706190300000|2024-01-25 13:45:00|8569.1|8559.1|8562.6|8552.6|8571.1|8561.1|8560.6|8550.6|379
1706190600000|2024-01-25 13:50:00|8563.6|8553.6|8562.6|8552.6|8566.9|8556.9|8562.1|8552.1|355
1706190900000|2024-01-25 13:55:00|8563.1|8553.1|8575.4|8565.4|8576.9|8566.9|8560.6|8550.6|483
1706191200000|2024-01-25 14:00:00|8575.1|8565.1|8568.9|8558.9|8575.1|8565.1|8563.9|8553.9|413
1706191500000|2024-01-25 14:05:00|8569.1|8559.1|8573.9|8563.9|8577.1|8567.1|8563.4|8553.4|353
1706191800000|2024-01-25 14:10:00|8573.6|8563.6|8574.9|8564.9|8577.1|8567.1|8569.4|8559.4|351
1706192100000|2024-01-25 14:15:00|8575.1|8565.1|8574.4|8564.4|8576.9|8566.9|8572.1|8562.1|302
1706192400000|2024-01-25 14:20:00|8574.6|8564.6|8578.6|8568.6|8579.4|8569.4|8569.9|8559.9|253
1706192700000|2024-01-25 14:25:00|8578.4|8568.4|8577.1|8567.1|8582.6|8572.6|8574.4|8564.4|249
1706193000000|2024-01-25 14:30:00|8577.9|8567.9|8575.6|8565.6|8580.1|8570.1|8564.6|8554.6|493
1706193300000|2024-01-25 14:35:00|8576.6|8566.6|8575.6|8565.6|8578.6|8568.6|8571.1|8561.1|401
1706193600000|2024-01-25 14:40:00|8576.6|8566.6|8567.4|8557.4|8576.6|8566.6|8561.1|8551.1|349
1706193900000|2024-01-25 14:45:00|8567.6|8557.6|8579.6|8569.6|8582.4|8572.4|8567.6|8557.6|395
1706194200000|2024-01-25 14:50:00|8579.9|8569.9|8591.6|8581.6|8593.1|8583.1|8579.4|8569.4|329
1706194500000|2024-01-25 14:55:00|8591.4|8581.4|8587.1|8577.1|8591.6|8581.6|8585.4|8575.4|300
1706194800000|2024-01-25 15:00:00|8587.4|8577.4|8583.9|8573.9|8588.1|8578.1|8580.9|8570.9|418
1706195100000|2024-01-25 15:05:00|8584.1|8574.1|8585.9|8575.9|8587.9|8577.9|8575.1|8565.1|358
1706195400000|2024-01-25 15:10:00|8586.1|8576.1|8575.6|8565.6|8586.4|8576.4|8575.1|8565.1|329
1706195700000|2024-01-25 15:15:00|8575.1|8565.1|8575.4|8565.4|8576.6|8566.6|8571.1|8561.1|348
1706196000000|2024-01-25 15:20:00|8576.1|8566.1|8572.6|8562.6|8581.1|8571.1|8568.6|8558.6|306
1706196300000|2024-01-25 15:25:00|8572.9|8562.9|8570.9|8560.9|8577.6|8567.6|8569.1|8559.1|318
1706196600000|2024-01-25 15:30:00|8570.6|8560.6|8555.9|8545.9|8570.9|8560.9|8554.6|8544.6|306
1706196900000|2024-01-25 15:35:00|8556.1|8546.1|8554.6|8544.6|8560.6|8550.6|8549.9|8539.9|351
1706197200000|2024-01-25 15:40:00|8554.9|8544.9|8553.1|8543.1|8557.9|8547.9|8547.9|8537.9|290
1706197500000|2024-01-25 15:45:00|8553.4|8543.4|8552.6|8542.6|8558.1|8548.1|8549.9|8539.9|302
1706197800000|2024-01-25 15:50:00|8552.9|8542.9|8552.9|8542.9|8556.6|8546.6|8547.9|8537.9|273
1706198100000|2024-01-25 15:55:00|8553.1|8543.1|8551.1|8541.1|8557.1|8547.1|8549.1|8539.1|246
1706198400000|2024-01-25 16:00:00|8550.9|8540.9|8550.4|8540.4|8552.4|8542.4|8544.4|8534.4|256
1706198700000|2024-01-25 16:05:00|8550.6|8540.6|8561.6|8551.6|8564.6|8554.6|8549.9|8539.9|284
1706199000000|2024-01-25 16:10:00|8561.1|8551.1|8564.9|8554.9|8566.6|8556.6|8557.9|8547.9|259
1706199300000|2024-01-25 16:15:00|8565.1|8555.1|8566.6|8556.6|8569.1|8559.1|8563.9|8553.9|209
1706199600000|2024-01-25 16:20:00|8566.9|8556.9|8568.9|8558.9|8571.6|8561.6|8565.4|8555.4|231
1706199900000|2024-01-25 16:25:00|8569.1|8559.1|8570.6|8560.6|8571.4|8561.4|8566.1|8556.1|214
1706200200000|2024-01-25 16:30:00|8570.4|8560.4|8563.6|8553.6|8570.9|8560.9|8561.4|8551.4|184
1706200500000|2024-01-25 16:35:00|8563.9|8553.9|8573.9|8563.9|8575.9|8565.9|8559.1|8549.1|299
1706200800000|2024-01-25 16:40:00|8574.1|8564.1|8572.4|8562.4|8578.3|8568.3|8570.4|8560.4|281
1706201100000|2024-01-25 16:45:00|8572.1|8562.1|8574.9|8564.9|8575.6|8565.6|8570.4|8560.4|222
1706201400000|2024-01-25 16:50:00|8574.6|8564.6|8567.6|8557.6|8574.9|8564.9|8565.6|8555.6|161
1706201700000|2024-01-25 16:55:00|8567.9|8557.9|8567.1|8557.1|8571.4|8561.4|8565.9|8555.9|160
1706202000000|2024-01-25 17:00:00|8567.4|8557.4|8560.9|8550.9|8571.4|8561.4|8560.9|8550.9|124
1706202300000|2024-01-25 17:05:00|8561.1|8551.1|8552.1|8542.1|8561.1|8551.1|8550.1|8540.1|126
1706202600000|2024-01-25 17:10:00|8551.9|8541.9|8556.1|8546.1|8557.9|8547.9|8550.9|8540.9|106
1706202900000|2024-01-25 17:15:00|8556.4|8546.4|8559.9|8549.9|8561.9|8551.9|8556.4|8546.4|158
1706203200000|2024-01-25 17:20:00|8560.1|8550.1|8563.6|8553.6|8565.6|8555.6|8558.4|8548.4|172
1706203500000|2024-01-25 17:25:00|8563.4|8553.4|8560.9|8550.9|8565.1|8555.1|8559.4|8549.4|126
1706203800000|2024-01-25 17:30:00|8561.1|8551.1|8554.4|8544.4|8562.4|8552.4|8553.9|8543.9|123
1706204100000|2024-01-25 17:35:00|8554.1|8544.1|8551.9|8541.9|8554.6|8544.6|8550.9|8540.9|122
1706204400000|2024-01-25 17:40:00|8552.1|8542.1|8560.1|8550.1|8560.9|8550.9|8552.1|8542.1|138
1706204700000|2024-01-25 17:45:00|8559.9|8549.9|8557.6|8547.6|8561.6|8551.6|8555.6|8545.6|77
1706205000000|2024-01-25 17:50:00|8557.9|8547.9|8564.1|8554.1|8564.1|8554.1|8557.6|8547.6|78
1706205300000|2024-01-25 17:55:00|8564.3|8554.3|8562.9|8552.9|8566.8|8556.8|8562.4|8552.4|130
1706205600000|2024-01-25 18:00:00|8562.4|8552.4|8558.9|8548.9|8563.3|8553.3|8556.6|8546.6|222
1706205900000|2024-01-25 18:05:00|8558.5|8548.5|8563.3|8553.3|8564|8554|8557.4|8547.4|114
1706206200000|2024-01-25 18:10:00|8563.5|8553.5|8563.4|8553.4|8565.4|8555.4|8563.3|8553.3|116
1706206500000|2024-01-25 18:15:00|8563.1|8553.1|8552.6|8542.6|8563.1|8553.1|8551.9|8541.9|134
1706206800000|2024-01-25 18:20:00|8552.5|8542.5|8559.5|8549.5|8560.6|8550.6|8552.5|8542.5|95
1706207100000|2024-01-25 18:25:00|8559.6|8549.6|8561.4|8551.4|8561.5|8551.5|8558.9|8548.9|90
1706207400000|2024-01-25 18:30:00|8561.5|8551.5|8561.4|8551.4|8563.8|8553.8|8560.9|8550.9|60
1706207700000|2024-01-25 18:35:00|8561.8|8551.8|8561.3|8551.3|8562.3|8552.3|8559.4|8549.4|91
1706208000000|2024-01-25 18:40:00|8561.1|8551.1|8560.3|8550.3|8561.6|8551.6|8559.6|8549.6|79
1706208300000|2024-01-25 18:45:00|8560.8|8550.8|8561.5|8551.5|8562.3|8552.3|8560|8550|72
1706208600000|2024-01-25 18:50:00|8561.6|8551.6|8561.4|8551.4|8563.1|8553.1|8559.3|8549.3|82
1706208900000|2024-01-25 18:55:00|8561.3|8551.3|8562|8542|8565.1|8551.4|8558.3|8538.3|42
1706230800000|2024-01-26 01:00:00|8565.6|8555.6|8564.4|8554.4|8570.1|8560.1|8564.4|8554.4|108
1706231100000|2024-01-26 01:05:00|8564.6|8554.6|8563.1|8553.1|8567.3|8557.3|8562.5|8552.5|145
1706231400000|2024-01-26 01:10:00|8562.5|8552.5|8560.1|8550.1|8564.5|8554.5|8559.6|8549.6|136
1706231700000|2024-01-26 01:15:00|8560.5|8550.5|8559.5|8549.5|8562.3|8552.3|8558.5|8548.5|190
1706232000000|2024-01-26 01:20:00|8559.4|8549.4|8563.9|8553.9|8566.5|8556.5|8559.4|8549.4|121
1706232300000|2024-01-26 01:25:00|8563.8|8553.8|8558.1|8548.1|8563.8|8553.8|8557.5|8547.5|158
1706232600000|2024-01-26 01:30:00|8558|8548|8554.6|8544.6|8558|8548|8553.5|8543.5|252
1706232900000|2024-01-26 01:35:00|8554.4|8544.4|8555.6|8545.6|8558.1|8548.1|8553.4|8543.4|228
1706233200000|2024-01-26 01:40:00|8555.8|8545.8|8548.9|8538.9|8555.8|8545.8|8548.6|8538.6|231
1706233500000|2024-01-26 01:45:00|8549.1|8539.1|8549.3|8539.3|8552|8542|8546|8536|167
1706233800000|2024-01-26 01:50:00|8549|8539|8550.3|8540.3|8551.3|8541.3|8548.3|8538.3|192
1706234100000|2024-01-26 01:55:00|8550|8540|8551.9|8541.9|8553.4|8543.4|8549.6|8539.6|196
1706234400000|2024-01-26 02:00:00|8551.3|8541.3|8556.4|8546.4|8557.1|8547.1|8549.3|8539.3|176
1706234700000|2024-01-26 02:05:00|8556.6|8546.6|8549.9|8539.9|8558.9|8548.9|8549.8|8539.8|142
1706235000000|2024-01-26 02:10:00|8549.6|8539.6|8556.6|8546.6|8558.4|8548.4|8548.9|8538.9|171
1706235300000|2024-01-26 02:15:00|8556.4|8546.4|8559.8|8549.8|8562.1|8552.1|8555.3|8545.3|98
1706235600000|2024-01-26 02:20:00|8560|8550|8559.6|8549.6|8563.9|8553.9|8557.1|8547.1|146
1706235900000|2024-01-26 02:25:00|8559.8|8549.8|8558.8|8548.8|8560.1|8550.1|8556.6|8546.6|116
1706236200000|2024-01-26 02:30:00|8559|8549|8562.6|8552.6|8563.1|8553.1|8557.8|8547.8|197
1706236500000|2024-01-26 02:35:00|8562.4|8552.4|8560.1|8550.1|8563.6|8553.6|8559.3|8549.3|151
1706236800000|2024-01-26 02:40:00|8560|8550|8559.3|8549.3|8561.3|8551.3|8558.8|8548.8|135
1706237100000|2024-01-26 02:45:00|8559.5|8549.5|8557.1|8547.1|8562.4|8552.4|8556.3|8546.3|152
1706237400000|2024-01-26 02:50:00|8556.9|8546.9|8551.9|8541.9|8557.9|8547.9|8551.3|8541.3|153
1706237700000|2024-01-26 02:55:00|8551.3|8541.3|8552.6|8542.6|8554.6|8544.6|8550.8|8540.8|126
1706238000000|2024-01-26 03:00:00|8552.5|8542.5|8553|8543|8553.5|8543.5|8550.1|8540.1|136
1706238300000|2024-01-26 03:05:00|8552.8|8542.8|8550.9|8540.9|8553.5|8543.5|8550.9|8540.9|86
1706238600000|2024-01-26 03:10:00|8551.1|8541.1|8552.9|8542.9|8554.1|8544.1|8550.8|8540.8|89
1706238900000|2024-01-26 03:15:00|8552.6|8542.6|8554|8544|8555.1|8545.1|8548.6|8538.6|126
1706239200000|2024-01-26 03:20:00|8553.8|8543.8|8551.8|8541.8|8553.8|8543.8|8550.1|8540.1|144
1706239500000|2024-01-26 03:25:00|8551.6|8541.6|8552.4|8542.4|8554.4|8544.4|8551.6|8541.6|126
1706239800000|2024-01-26 03:30:00|8552.6|8542.6|8549.4|8539.4|8552.6|8542.6|8548.9|8538.9|44
1706240100000|2024-01-26 03:35:00|8549.6|8539.6|8553.4|8543.4|8554.1|8544.1|8549.6|8539.6|37
1706240400000|2024-01-26 03:40:00|8552.6|8542.6|8549.6|8539.6|8553.4|8543.4|8548.9|8538.9|82
1706240700000|2024-01-26 03:45:00|8549.8|8539.8|8549.9|8539.9|8551.3|8541.3|8548.9|8538.9|49
1706241000000|2024-01-26 03:50:00|8550|8540|8550.6|8540.6|8551.4|8541.4|8549.4|8539.4|56
1706241300000|2024-01-26 03:55:00|8550.8|8540.8|8549.6|8539.6|8551.1|8541.1|8547.9|8537.9|34
1706241600000|2024-01-26 04:00:00|8549.9|8539.9|8550.3|8540.3|8551.5|8541.5|8549.4|8539.4|42
1706241900000|2024-01-26 04:05:00|8550.4|8540.4|8549.6|8539.6|8550.4|8540.4|8548.8|8538.8|24
1706242200000|2024-01-26 04:10:00|8549.8|8539.8|8549.3|8539.3|8550.3|8540.3|8548.6|8538.6|31
1706242500000|2024-01-26 04:15:00|8549.1|8539.1|8552|8542|8552|8542|8548.9|8538.9|29
1706242800000|2024-01-26 04:20:00|8551.9|8541.9|8549.8|8539.8|8552.8|8542.8|8549.3|8539.3|35
1706243100000|2024-01-26 04:25:00|8549.6|8539.6|8551.3|8541.3|8551.4|8541.4|8548.9|8538.9|34
1706243400000|2024-01-26 04:30:00|8551.4|8541.4|8551.3|8541.3|8552.9|8542.9|8550.5|8540.5|32
1706243700000|2024-01-26 04:35:00|8551.5|8541.5|8550.6|8540.6|8552.3|8542.3|8550.4|8540.4|37
1706244000000|2024-01-26 04:40:00|8550.9|8540.9|8547.3|8537.3|8551|8541|8546.9|8536.9|38
1706244300000|2024-01-26 04:45:00|8547.1|8537.1|8547.8|8537.8|8547.8|8537.8|8545.9|8535.9|41
1706244600000|2024-01-26 04:50:00|8547.4|8537.4|8543.8|8533.8|8547.8|8537.8|8543.3|8533.3|61
1706244900000|2024-01-26 04:55:00|8544|8534|8546.8|8536.8|8548.1|8538.1|8544|8534|43
1706245200000|2024-01-26 05:00:00|8546.5|8536.5|8549.5|8539.5|8550.1|8540.1|8545.8|8535.8|89
1706245500000|2024-01-26 05:05:00|8549.4|8539.4|8552.5|8542.5|8552.8|8542.8|8549.4|8539.4|56
1706245800000|2024-01-26 05:10:00|8552.4|8542.4|8553.6|8543.6|8553.9|8543.9|8550.9|8540.9|87
1706246100000|2024-01-26 05:15:00|8553.5|8543.5|8552.4|8542.4|8554.8|8544.8|8552.4|8542.4|53
1706246400000|2024-01-26 05:20:00|8552.1|8542.1|8549.8|8539.8|8552.8|8542.8|8547.6|8537.6|61
1706246700000|2024-01-26 05:25:00|8549.6|8539.6|8553.4|8543.4|8553.4|8543.4|8549.1|8539.1|72
1706247000000|2024-01-26 05:30:00|8553.6|8543.6|8555.1|8545.1|8558.1|8548.1|8553.1|8543.1|227
1706247300000|2024-01-26 05:35:00|8554.1|8544.1|8555.8|8545.8|8559.6|8549.6|8553.8|8543.8|197
1706247600000|2024-01-26 05:40:00|8555.9|8545.9|8556.4|8546.4|8557.4|8547.4|8552.4|8542.4|193
1706247900000|2024-01-26 05:45:00|8556.6|8546.6|8558.1|8548.1|8559.1|8549.1|8554.9|8544.9|142
1706248200000|2024-01-26 05:50:00|8557.9|8547.9|8559.1|8549.1|8560.3|8550.3|8557|8547|180
1706248500000|2024-01-26 05:55:00|8559.4|8549.4|8548.9|8538.9|8559.4|8549.4|8548.9|8538.9|194
1706248800000|2024-01-26 06:00:00|8548.8|8538.8|8542.3|8532.3|8550|8540|8541.9|8531.9|229
1706249100000|2024-01-26 06:05:00|8542.5|8532.5|8529.9|8519.9|8543.3|8533.3|8526.5|8516.5|336
1706249400000|2024-01-26 06:10:00|8529.6|8519.6|8530.9|8520.9|8531|8521|8526.3|8516.3|291
1706249700000|2024-01-26 06:15:00|8530.6|8520.6|8529.5|8519.5|8533.4|8523.4|8527.4|8517.4|195
1706250000000|2024-01-26 06:20:00|8529.9|8519.9|8532.5|8522.5|8534.6|8524.6|8527.3|8517.3|206
1706250300000|2024-01-26 06:25:00|8532.6|8522.6|8529.3|8519.3|8533|8523|8527.8|8517.8|169
1706250600000|2024-01-26 06:30:00|8529|8519|8526.6|8516.6|8529.9|8519.9|8517.1|8507.1|235
1706250900000|2024-01-26 06:35:00|8526.9|8516.9|8528.1|8518.1|8530|8520|8526|8516|218
1706251200000|2024-01-26 06:40:00|8528|8518|8530.5|8520.5|8531.4|8521.4|8522.9|8512.9|189
1706251500000|2024-01-26 06:45:00|8530|8520|8528.1|8518.1|8532.3|8522.3|8526.9|8516.9|157
1706251800000|2024-01-26 06:50:00|8528.6|8518.6|8527.9|8517.9|8530.4|8520.4|8525.8|8515.8|158
1706252100000|2024-01-26 06:55:00|8528.1|8518.1|8525.5|8515.5|8528.9|8518.9|8523.1|8513.1|131
1706252400000|2024-01-26 07:00:00|8525.6|8515.6|8529|8519|8530|8520|8524.3|8514.3|133
1706252700000|2024-01-26 07:05:00|8529.3|8519.3|8526.9|8516.9|8529.6|8519.6|8523.6|8513.6|148
1706253000000|2024-01-26 07:10:00|8527|8517|8520.1|8510.1|8527|8517|8519.1|8509.1|208
1706253300000|2024-01-26 07:15:00|8520.4|8510.4|8516.1|8506.1|8521.5|8511.5|8514.3|8504.3|172
1706253600000|2024-01-26 07:20:00|8516|8506|8523.4|8513.4|8525.5|8515.5|8513.4|8503.4|138
1706253900000|2024-01-26 07:25:00|8523.5|8513.5|8526.3|8516.3|8529.3|8519.3|8523.5|8513.5|110
1706254200000|2024-01-26 07:30:00|8526.1|8516.1|8522.1|8512.1|8527.6|8517.6|8518.6|8508.6|121
1706254500000|2024-01-26 07:35:00|8522|8512|8528.6|8518.6|8528.6|8518.6|8521.1|8511.1|155
1706254800000|2024-01-26 07:40:00|8529|8519|8519.8|8509.8|8529.9|8519.9|8514.3|8504.3|156
1706255100000|2024-01-26 07:45:00|8520|8510|8519.9|8509.9|8525.1|8515.1|8515.1|8505.1|207
1706255400000|2024-01-26 07:50:00|8520.1|8510.1|8522.1|8512.1|8522.1|8512.1|8516.9|8506.9|161
1706255700000|2024-01-26 07:55:00|8522.4|8512.4|8524.9|8514.9|8527.1|8517.1|8522.3|8512.3|133
1706256000000|2024-01-26 08:00:00|8525.4|8515.4|8528.9|8518.9|8532.8|8522.8|8524.6|8514.6|302
1706256300000|2024-01-26 08:05:00|8529.1|8519.1|8522.1|8512.1|8533.1|8523.1|8517.4|8507.4|268
1706256600000|2024-01-26 08:10:00|8521.6|8511.6|8528.1|8518.1|8532.1|8522.1|8520.6|8510.6|226
1706256900000|2024-01-26 08:15:00|8527.9|8517.9|8526.6|8516.6|8532.9|8522.9|8524.1|8514.1|216
1706257200000|2024-01-26 08:20:00|8526.4|8516.4|8526.4|8516.4|8530.6|8520.6|8522.4|8512.4|178
1706257500000|2024-01-26 08:25:00|8526.6|8516.6|8520.4|8510.4|8528.9|8518.9|8517.1|8507.1|167
1706257800000|2024-01-26 08:30:00|8520.9|8510.9|8518.9|8508.9|8522.9|8512.9|8518.6|8508.6|150
1706258100000|2024-01-26 08:35:00|8518.6|8508.6|8520.1|8510.1|8521.6|8511.6|8514.1|8504.1|133
1706258400000|2024-01-26 08:40:00|8520.4|8510.4|8517.6|8507.6|8521.1|8511.1|8514.6|8504.6|171
1706258700000|2024-01-26 08:45:00|8517.9|8507.9|8514.4|8504.4|8519.9|8509.9|8513.4|8503.4|142
1706259000000|2024-01-26 08:50:00|8514.6|8504.6|8531.8|8521.8|8549.4|8531.8|8513.4|8503.4|279
1706259300000|2024-01-26 08:55:00|8531.5|8521.5|8544.3|8534.3|8546.5|8536.5|8528.1|8518.1|259
1706259600000|2024-01-26 09:00:00|8544.5|8534.5|8534.1|8524.1|8544.8|8534.8|8530|8520|254
1706259900000|2024-01-26 09:05:00|8534.4|8524.4|8543.6|8533.6|8544.1|8534.1|8533.4|8523.4|205
1706260200000|2024-01-26 09:10:00|8542.9|8532.9|8533.1|8523.1|8544.1|8534.1|8526.9|8516.9|208
1706260500000|2024-01-26 09:15:00|8533.4|8523.4|8539.1|8529.1|8540.9|8530.9|8532.4|8522.4|160
1706260800000|2024-01-26 09:20:00|8539.4|8529.4|8532.4|8522.4|8541.4|8531.4|8532.4|8522.4|119
1706261100000|2024-01-26 09:25:00|8532.6|8522.6|8532.4|8522.4|8534.9|8524.9|8529.4|8519.4|107
1706261400000|2024-01-26 09:30:00|8532.1|8522.1|8538.4|8528.4|8538.4|8528.4|8531.9|8521.9|143
1706261700000|2024-01-26 09:35:00|8538.1|8528.1|8536.1|8526.1|8540.9|8530.9|8535.1|8525.1|147
1706262000000|2024-01-26 09:40:00|8536.4|8526.4|8547.9|8537.9|8550.4|8540.4|8536.4|8526.4|190
1706262300000|2024-01-26 09:45:00|8548.1|8538.1|8558.1|8548.1|8558.1|8548.1|8545.6|8535.6|138
1706262600000|2024-01-26 09:50:00|8557.6|8547.6|8551.9|8541.9|8557.9|8547.9|8551.1|8541.1|151
1706262900000|2024-01-26 09:55:00|8551.6|8541.6|8547.9|8537.9|8551.6|8541.6|8544.4|8534.4|144
1706263200000|2024-01-26 10:00:00|8548.1|8538.1|8550.1|8540.1|8554.4|8544.4|8547.6|8537.6|171
1706263500000|2024-01-26 10:05:00|8550.4|8540.4|8551.1|8541.1|8553.1|8543.1|8547.4|8537.4|102
1706263800000|2024-01-26 10:10:00|8550.9|8540.9|8547.6|8537.6|8551.4|8541.4|8546.6|8536.6|96
1706264100000|2024-01-26 10:15:00|8547.1|8537.1|8554.4|8544.4|8556.4|8546.4|8546.6|8536.6|143
1706264400000|2024-01-26 10:20:00|8554.6|8544.6|8552.4|8542.4|8555.1|8545.1|8550.6|8540.6|104
1706264700000|2024-01-26 10:25:00|8552.1|8542.1|8552.4|8542.4|8552.9|8542.9|8550.4|8540.4|89
1706265000000|2024-01-26 10:30:00|8553.1|8543.1|8549.4|8539.4|8553.1|8543.1|8546.9|8536.9|99
1706265300000|2024-01-26 10:35:00|8549.1|8539.1|8551.4|8541.4|8551.9|8541.9|8547.1|8537.1|75
1706265600000|2024-01-26 10:40:00|8551.1|8541.1|8553.1|8543.1|8555.1|8545.1|8550.1|8540.1|89
1706265900000|2024-01-26 10:45:00|8552.9|8542.9|8558.6|8548.6|8558.6|8548.6|8552.4|8542.4|81
1706266200000|2024-01-26 10:50:00|8558.9|8548.9|8564.9|8554.9|8568.1|8558.1|8558.9|8548.9|113
1706266500000|2024-01-26 10:55:00|8564.6|8554.6|8563.9|8553.9|8567.1|8557.1|8561.9|8551.9|95
1706266800000|2024-01-26 11:00:00|8563.6|8553.6|8567.4|8557.4|8571.6|8561.6|8562.4|8552.4|98
1706267100000|2024-01-26 11:05:00|8567.6|8557.6|8564.1|8554.1|8567.9|8557.9|8561.4|8551.4|81
1706267400000|2024-01-26 11:10:00|8563.9|8553.9|8559.1|8549.1|8563.9|8553.9|8557.9|8547.9|123
1706267700000|2024-01-26 11:15:00|8558.9|8548.9|8558.6|8548.6|8559.1|8549.1|8554.9|8544.9|102
1706268000000|2024-01-26 11:20:00|8559.4|8549.4|8563.9|8553.9|8564.6|8554.6|8557.9|8547.9|122
1706268300000|2024-01-26 11:25:00|8563.6|8553.6|8564.1|8554.1|8565.6|8555.6|8561.9|8551.9|78
1706268600000|2024-01-26 11:30:00|8564.4|8554.4|8562.6|8552.6|8565.9|8555.9|8557.6|8547.6|73
1706268900000|2024-01-26 11:35:00|8562.4|8552.4|8556.1|8546.1|8562.9|8552.9|8554.9|8544.9|92
1706269200000|2024-01-26 11:40:00|8556.4|8546.4|8555.4|8545.4|8559.6|8549.6|8555.4|8545.4|68
1706269500000|2024-01-26 11:45:00|8555.1|8545.1|8556.9|8546.9|8557.9|8547.9|8552.9|8542.9|83
1706269800000|2024-01-26 11:50:00|8557.1|8547.1|8562.1|8552.1|8562.4|8552.4|8553.1|8543.1|89
1706270100000|2024-01-26 11:55:00|8561.3|8551.3|8562.9|8552.9|8563.9|8553.9|8559|8549|99
1706270400000|2024-01-26 12:00:00|8563.1|8553.1|8557.6|8547.6|8565.6|8555.6|8557.6|8547.6|132
1706270700000|2024-01-26 12:05:00|8557.4|8547.4|8557.4|8547.4|8560.6|8550.6|8552.9|8542.9|113
1706271000000|2024-01-26 12:10:00|8557.6|8547.6|8550.9|8540.9|8557.6|8547.6|8549.6|8539.6|111
1706271300000|2024-01-26 12:15:00|8551.1|8541.1|8550.9|8540.9|8554.6|8544.6|8549.1|8539.1|103
1706271600000|2024-01-26 12:20:00|8551.6|8541.6|8552.9|8542.9|8554.1|8544.1|8551.1|8541.1|78
1706271900000|2024-01-26 12:25:00|8553.1|8543.1|8551.1|8541.1|8553.9|8543.9|8548.1|8538.1|128
1706272200000|2024-01-26 12:30:00|8551.4|8541.4|8551.1|8541.1|8555.1|8545.1|8550.4|8540.4|198
1706272500000|2024-01-26 12:35:00|8551.4|8541.4|8551.6|8541.6|8554.6|8544.6|8549.9|8539.9|150
1706272800000|2024-01-26 12:40:00|8551.9|8541.9|8551.4|8541.4|8553.4|8543.4|8550.9|8540.9|130
1706273100000|2024-01-26 12:45:00|8551.6|8541.6|8547.6|8537.6|8553.4|8543.4|8547.6|8537.6|99
1706273400000|2024-01-26 12:50:00|8547.4|8537.4|8539.6|8529.6|8547.4|8537.4|8538.6|8528.6|163
1706273700000|2024-01-26 12:55:00|8539.4|8529.4|8538.4|8528.4|8542.9|8532.9|8537.6|8527.6|188
1706274000000|2024-01-26 13:00:00|8538.9|8528.9|8547.9|8537.9|8551.1|8541.1|8538.9|8528.9|345
1706274300000|2024-01-26 13:05:00|8547.6|8537.6|8550.4|8540.4|8551.9|8541.9|8542.6|8532.6|263
1706274600000|2024-01-26 13:10:00|8550.6|8540.6|8558.4|8548.4|8558.6|8548.6|8544.4|8534.4|266
1706274900000|2024-01-26 13:15:00|8558.6|8548.6|8556.4|8546.4|8558.9|8548.9|8553.1|8543.1|146
1706275200000|2024-01-26 13:20:00|8556.1|8546.1|8556.1|8546.1|8561.6|8551.6|8551.9|8541.9|158
1706275500000|2024-01-26 13:25:00|8555.9|8545.9|8550.1|8540.1|8555.9|8545.9|8548.6|8538.6|192
1706275800000|2024-01-26 13:30:00|8548.9|8538.9|8551.8|8541.8|8565.3|8555.3|8545.8|8534.4|650
1706276100000|2024-01-26 13:35:00|8552|8542|8557.9|8547.9|8557.9|8547.9|8546.4|8536.4|479
1706276400000|2024-01-26 13:40:00|8557.4|8547.4|8565.6|8555.6|8572|8559.5|8555.9|8545.9|341
1706276700000|2024-01-26 13:45:00|8565.4|8555.4|8564.9|8554.9|8573.4|8563.4|8560.4|8550.4|346
1706277000000|2024-01-26 13:50:00|8565.1|8555.1|8561.4|8551.4|8565.1|8555.1|8557.9|8547.9|320
1706277300000|2024-01-26 13:55:00|8561.1|8551.1|8564.4|8554.4|8567.9|8557.9|8558.1|8548.1|305
1706277600000|2024-01-26 14:00:00|8564.1|8554.1|8566.4|8556.4|8569.6|8559.6|8557.1|8547.1|314
1706277900000|2024-01-26 14:05:00|8565.9|8555.9|8567.9|8557.9|8570.4|8560.4|8563.4|8553.4|237
1706278200000|2024-01-26 14:10:00|8568.1|8558.1|8557.4|8547.4|8569.9|8559.9|8556.1|8546.1|285
1706278500000|2024-01-26 14:15:00|8557.6|8547.6|8558.6|8548.6|8562.6|8552.6|8556.6|8546.6|238
1706278800000|2024-01-26 14:20:00|8558.9|8548.9|8553.9|8543.9|8560.4|8550.4|8553.4|8543.4|198
1706279100000|2024-01-26 14:25:00|8553.6|8543.6|8555.4|8545.4|8557.6|8547.6|8550.1|8540.1|207
1706279400000|2024-01-26 14:30:00|8554.9|8544.9|8558.6|8548.6|8563.4|8553.4|8548.9|8538.9|441
1706279700000|2024-01-26 14:35:00|8558.9|8548.9|8566.9|8556.9|8569.1|8559.1|8557.1|8547.1|343
1706280000000|2024-01-26 14:40:00|8567.4|8557.4|8563.4|8553.4|8569.4|8559.4|8561.6|8551.6|296
1706280300000|2024-01-26 14:45:00|8563.1|8553.1|8572.4|8562.4|8572.4|8562.4|8562.1|8552.1|321
1706280600000|2024-01-26 14:50:00|8572.6|8562.6|8577.4|8567.4|8578.4|8568.4|8566.6|8556.6|317
1706280900000|2024-01-26 14:55:00|8577.1|8567.1|8581.4|8571.4|8584.4|8574.4|8576.1|8566.1|248
1706281200000|2024-01-26 15:00:00|8581.1|8571.1|8575.1|8565.1|8582.4|8572.4|8573.4|8563.4|395
1706281500000|2024-01-26 15:05:00|8574.9|8564.9|8571.1|8561.1|8577.4|8567.4|8567.1|8557.1|312
1706281800000|2024-01-26 15:10:00|8571.6|8561.6|8577.9|8567.9|8578.9|8568.9|8569.6|8559.6|306
1706282100000|2024-01-26 15:15:00|8577.6|8567.6|8575.1|8565.1|8577.9|8567.9|8567.6|8557.6|238
1706282400000|2024-01-26 15:20:00|8574.6|8564.6|8577.1|8567.1|8580.5|8570.5|8572.6|8562.6|242
1706282700000|2024-01-26 15:25:00|8576.9|8566.9|8578.4|8568.4|8581.4|8571.4|8576.6|8566.6|189
1706283000000|2024-01-26 15:30:00|8578.1|8568.1|8578.4|8568.4|8580.9|8570.9|8572.6|8562.6|205
1706283300000|2024-01-26 15:35:00|8578.1|8568.1|8578.1|8568.1|8579.9|8569.9|8576.6|8566.6|197
1706283600000|2024-01-26 15:40:00|8577.9|8567.9|8590.4|8580.4|8590.9|8580.9|8577.6|8567.6|191
1706283900000|2024-01-26 15:45:00|8590.6|8580.6|8589.9|8579.9|8592.1|8582.1|8586.4|8576.4|237
1706284200000|2024-01-26 15:50:00|8589.6|8579.6|8575.6|8565.6|8589.6|8579.6|8575.6|8565.6|277
1706284500000|2024-01-26 15:55:00|8575.4|8565.4|8577.1|8567.1|8578.6|8568.6|8573.1|8563.1|202
1706284800000|2024-01-26 16:00:00|8576.9|8566.9|8569.4|8559.4|8576.9|8566.9|8564.4|8554.4|234
1706285100000|2024-01-26 16:05:00|8569.6|8559.6|8567.9|8557.9|8570.6|8560.6|8567.1|8557.1|188
1706285400000|2024-01-26 16:10:00|8567.6|8557.6|8563.1|8553.1|8568.1|8558.1|8557.9|8547.9|176
1706285700000|2024-01-26 16:15:00|8563.4|8553.4|8561.4|8551.4|8563.4|8553.4|8554.1|8544.1|264
1706286000000|2024-01-26 16:20:00|8561.6|8551.6|8553.9|8543.9|8562.1|8552.1|8553.9|8543.9|221
1706286300000|2024-01-26 16:25:00|8553.6|8543.6|8555.4|8545.4|8560.6|8550.6|8553.6|8543.6|204
1706286600000|2024-01-26 16:30:00|8555.1|8545.1|8551.4|8541.4|8556.1|8546.1|8550.4|8540.4|160
1706286900000|2024-01-26 16:35:00|8551.1|8541.1|8552.4|8542.4|8554.1|8544.1|8550.6|8540.6|171
1706287200000|2024-01-26 16:40:00|8552.1|8542.1|8551.9|8541.9|8552.1|8542.1|8545.9|8535.9|165
1706287500000|2024-01-26 16:45:00|8551.1|8541.1|8547.9|8537.9|8555.4|8545.4|8546.9|8536.9|185
1706287800000|2024-01-26 16:50:00|8547.6|8537.6|8552.1|8542.1|8554.1|8544.1|8547.4|8537.4|144
1706288100000|2024-01-26 16:55:00|8551.9|8541.9|8551.6|8541.6|8553.9|8543.9|8546.9|8536.9|159
1706288400000|2024-01-26 17:00:00|8551.4|8541.4|8546.6|8536.6|8551.4|8541.4|8546.4|8536.4|120
1706288700000|2024-01-26 17:05:00|8546.9|8536.9|8537.6|8527.6|8547.6|8537.6|8537.4|8527.4|107
1706289000000|2024-01-26 17:10:00|8537.4|8527.4|8537.9|8527.9|8542.1|8532.1|8536.9|8526.9|132
1706289300000|2024-01-26 17:15:00|8537.6|8527.6|8536.9|8526.9|8538.6|8528.6|8533.1|8523.1|105
1706289600000|2024-01-26 17:20:00|8537.4|8527.4|8534.4|8524.4|8538.6|8528.6|8532.1|8522.1|74
1706289900000|2024-01-26 17:25:00|8534.6|8524.6|8531.4|8521.4|8534.9|8524.9|8531.1|8521.1|89
1706290200000|2024-01-26 17:30:00|8531.1|8521.1|8530.4|8520.4|8533.9|8523.9|8529.6|8519.6|100
1706290500000|2024-01-26 17:35:00|8530.6|8520.6|8528.1|8518.1|8531.9|8521.9|8526.9|8516.9|118
1706290800000|2024-01-26 17:40:00|8527.9|8517.9|8527.9|8517.9|8530.9|8520.9|8525.6|8515.6|131
1706291100000|2024-01-26 17:45:00|8527.6|8517.6|8525.6|8515.6|8528.1|8518.1|8524.9|8514.9|113
1706291400000|2024-01-26 17:50:00|8525.9|8515.9|8530.9|8520.9|8531.9|8521.9|8525.6|8515.6|93
1706291700000|2024-01-26 17:55:00|8530.6|8520.6|8527.8|8517.8|8530.6|8520.6|8522.8|8512.8|140
1706292000000|2024-01-26 18:00:00|8527.5|8517.5|8526.3|8516.3|8528.3|8518.3|8523|8513|127
1706292300000|2024-01-26 18:05:00|8526|8516|8530.3|8520.3|8533|8523|8526|8516|90
1706292600000|2024-01-26 18:10:00|8530|8520|8525.8|8515.8|8530|8520|8525.8|8515.8|61
1706292900000|2024-01-26 18:15:00|8525.9|8515.9|8529.1|8519.1|8529.8|8519.8|8525.8|8515.8|85
1706293200000|2024-01-26 18:20:00|8528.9|8518.9|8529.1|8519.1|8532.1|8522.1|8528.4|8518.4|54
1706293500000|2024-01-26 18:25:00|8529.3|8519.3|8532.8|8522.8|8534.3|8524.3|8529.3|8519.3|97
1706293800000|2024-01-26 18:30:00|8532.5|8522.5|8534.4|8524.4|8534.4|8524.4|8530.6|8520.6|67
1706294100000|2024-01-26 18:35:00|8534.3|8524.3|8535.1|8525.1|8535.9|8525.9|8533.5|8523.5|42
1706294400000|2024-01-26 18:40:00|8535.4|8525.4|8531.3|8521.3|8535.6|8525.6|8530.6|8520.6|77
1706294700000|2024-01-26 18:45:00|8531|8521|8531|8521|8531.8|8521.8|8530.5|8520.5|44
1706295000000|2024-01-26 18:50:00|8530.3|8520.3|8535.3|8525.3|8535.3|8525.3|8530.3|8520.3|52
1706295300000|2024-01-26 18:55:00|8535.1|8525.1|8536.8|8516.8|8537.3|8525.1|8532.8|8515.8|14
1706490000000|2024-01-29 01:00:00|8540.1|8530.1|8541.1|8531.1|8544.9|8534.9|8540.1|8530.1|95
1706490300000|2024-01-29 01:05:00|8540.9|8530.9|8542.8|8532.8|8549.1|8539.1|8540.6|8530.6|237
1706490600000|2024-01-29 01:10:00|8542.5|8532.5|8549.3|8539.3|8552.5|8542.5|8541.8|8531.8|242
1706490900000|2024-01-29 01:15:00|8549.5|8539.5|8544.5|8534.5|8550|8540|8543|8533|284
1706491200000|2024-01-29 01:20:00|8544.3|8534.3|8545.9|8535.9|8549.4|8539.4|8543.4|8533.4|190
1706491500000|2024-01-29 01:25:00|8545.4|8535.4|8545.9|8535.9|8547.6|8537.6|8543.8|8533.8|180
1706491800000|2024-01-29 01:30:00|8546.1|8536.1|8553.8|8543.8|8554.4|8544.4|8546.1|8536.1|319
1706492100000|2024-01-29 01:35:00|8553.9|8543.9|8554.8|8544.8|8556.3|8546.3|8550.8|8540.8|231
1706492400000|2024-01-29 01:40:00|8554.6|8544.6|8554.6|8544.6|8555.9|8545.9|8552.4|8542.4|245
1706492700000|2024-01-29 01:45:00|8554.5|8544.5|8547.9|8537.9|8554.9|8544.9|8547.9|8537.9|210
1706493000000|2024-01-29 01:50:00|8547.8|8537.8|8550|8540|8551.3|8541.3|8545.5|8535.5|216
1706493300000|2024-01-29 01:55:00|8550.1|8540.1|8550.3|8540.3|8552.5|8542.5|8549.9|8539.9|191
1706493600000|2024-01-29 02:00:00|8550|8540|8544.4|8534.4|8550.1|8540.1|8544.3|8534.3|211
1706493900000|2024-01-29 02:05:00|8544.9|8534.9|8537|8527|8545.4|8535.4|8536.4|8526.4|172
1706494200000|2024-01-29 02:10:00|8536.9|8526.9|8536.8|8526.8|8537.1|8527.1|8532.3|8522.3|212
1706494500000|2024-01-29 02:15:00|8536.6|8526.6|8533.3|8523.3|8536.6|8526.6|8532.6|8522.6|91
1706494800000|2024-01-29 02:20:00|8533|8523|8534.1|8524.1|8534.8|8524.8|8530.5|8520.5|93
1706495100000|2024-01-29 02:25:00|8534|8524|8534.5|8524.5|8536.6|8526.6|8532.9|8522.9|113
1706495400000|2024-01-29 02:30:00|8534.3|8524.3|8530.1|8520.1|8534.5|8524.5|8529.1|8519.1|162
1706495700000|2024-01-29 02:35:00|8529.9|8519.9|8527.3|8517.3|8531.8|8521.8|8526.4|8516.4|111
1706496000000|2024-01-29 02:40:00|8527|8517|8530.1|8520.1|8530.6|8520.6|8525.9|8515.9|149
1706496300000|2024-01-29 02:45:00|8529.9|8519.9|8533.6|8523.6|8534.8|8524.8|8529.4|8519.4|127
1706496600000|2024-01-29 02:50:00|8533.4|8523.4|8529|8519|8533.4|8523.4|8528.8|8518.8|89
1706496900000|2024-01-29 02:55:00|8528.9|8518.9|8532.3|8522.3|8532.3|8522.3|8527.3|8517.3|167
1706497200000|2024-01-29 03:00:00|8532|8522|8533|8523|8535.4|8525.4|8531.9|8521.9|167
1706497500000|2024-01-29 03:05:00|8532.9|8522.9|8532.4|8522.4|8533|8523|8528.3|8518.3|142
1706497800000|2024-01-29 03:10:00|8532.9|8522.9|8534.8|8524.8|8535.4|8525.4|8531.8|8521.8|116
1706498100000|2024-01-29 03:15:00|8535.1|8525.1|8526.1|8516.1|8536.1|8526.1|8525.9|8515.9|160
1706498400000|2024-01-29 03:20:00|8526.5|8516.5|8527.6|8517.6|8528.6|8518.6|8522.4|8512.4|184
1706498700000|2024-01-29 03:25:00|8527.9|8517.9|8525.6|8515.6|8529.1|8519.1|8524.9|8514.9|162
1706499000000|2024-01-29 03:30:00|8525.9|8515.9|8526|8516|8529.3|8519.3|8525.9|8515.9|86
1706499300000|2024-01-29 03:35:00|8525.9|8515.9|8524.5|8514.5|8526.4|8516.4|8523.8|8513.8|68
1706499600000|2024-01-29 03:40:00|8524.4|8514.4|8524.1|8514.1|8525|8515|8523.4|8513.4|41
1706499900000|2024-01-29 03:45:00|8524.5|8514.5|8522.5|8512.5|8524.9|8514.9|8522.5|8512.5|37
1706500200000|2024-01-29 03:50:00|8521.9|8511.9|8523.3|8513.3|8524|8514|8521.1|8511.1|49
1706500500000|2024-01-29 03:55:00|8523.5|8513.5|8525.8|8515.8|8526.5|8516.5|8523.4|8513.4|62
1706500800000|2024-01-29 04:00:00|8525.6|8515.6|8526.1|8516.1|8526.8|8516.8|8524|8514|44
1706501100000|2024-01-29 04:05:00|8525.6|8515.6|8525.8|8515.8|8526.4|8516.4|8524.8|8514.8|35
1706501400000|2024-01-29 04:10:00|8525.6|8515.6|8526|8516|8527.3|8517.3|8524.4|8514.4|52
1706501700000|2024-01-29 04:15:00|8525.8|8515.8|8522.5|8512.5|8526|8516|8521.1|8511.1|39
1706502000000|2024-01-29 04:20:00|8522.4|8512.4|8524.3|8514.3|8525.1|8515.1|8521.1|8511.1|35
1706502300000|2024-01-29 04:25:00|8524.5|8514.5|8524.6|8514.6|8525.9|8515.9|8523.6|8513.6|44
1706502600000|2024-01-29 04:30:00|8524.5|8514.5|8523.9|8513.9|8525.1|8515.1|8522.9|8512.9|44
1706502900000|2024-01-29 04:35:00|8523.6|8513.6|8526.1|8516.1|8526.4|8516.4|8523.3|8513.3|47
1706503200000|2024-01-29 04:40:00|8525.9|8515.9|8525.6|8515.6|8526.1|8516.1|8524.4|8514.4|49
1706503500000|2024-01-29 04:45:00|8525.4|8515.4|8525|8515|8525.6|8515.6|8523.8|8513.8|46
1706503800000|2024-01-29 04:50:00|8524.8|8514.8|8525.1|8515.1|8525.1|8515.1|8520.6|8510.6|64
1706504100000|2024-01-29 04:55:00|8524.9|8514.9|8523.5|8513.5|8525.4|8515.4|8523.1|8513.1|25
1706504400000|2024-01-29 05:00:00|8523.3|8513.3|8521.5|8511.5|8523.8|8513.8|8520.6|8510.6|114
1706504700000|2024-01-29 05:05:00|8521.3|8511.3|8516.6|8506.6|8522.3|8512.3|8516.6|8506.6|98
1706505000000|2024-01-29 05:10:00|8516.9|8506.9|8517.9|8507.9|8518.5|8508.5|8514.4|8504.4|95
1706505300000|2024-01-29 05:15:00|8518|8508|8517.6|8507.6|8520.6|8510.6|8517.3|8507.3|100
1706505600000|2024-01-29 05:20:00|8517.4|8507.4|8513.6|8503.6|8518.6|8508.6|8512.1|8502.1|126
1706505900000|2024-01-29 05:25:00|8513.4|8503.4|8514.9|8504.9|8516.8|8506.8|8511.9|8501.9|94
1706506200000|2024-01-29 05:30:00|8514.6|8504.6|8510.5|8500.5|8517.1|8507.1|8508.4|8498.4|233
1706506500000|2024-01-29 05:35:00|8510.6|8500.6|8504|8494|8510.8|8500.8|8498.5|8488.5|276
1706506800000|2024-01-29 05:40:00|8504.3|8494.3|8503.5|8493.5|8506.6|8496.6|8502.5|8492.5|134
1706507100000|2024-01-29 05:45:00|8503.3|8493.3|8502.8|8492.8|8505.1|8495.1|8501.4|8491.4|116
1706507400000|2024-01-29 05:50:00|8503|8493|8504.3|8494.3|8506|8496|8502.6|8492.6|140
1706507700000|2024-01-29 05:55:00|8504.4|8494.4|8501.6|8491.6|8504.6|8494.6|8500.1|8490.1|127
1706508000000|2024-01-29 06:00:00|8501.4|8491.4|8498.6|8488.6|8503.1|8493.1|8496.5|8486.5|164
1706508300000|2024-01-29 06:05:00|8498.8|8488.8|8505.1|8495.1|8506.8|8496.8|8498.4|8488.4|138
1706508600000|2024-01-29 06:10:00|8504.9|8494.9|8503.4|8493.4|8505.6|8495.6|8501.8|8491.8|175
1706508900000|2024-01-29 06:15:00|8503.6|8493.6|8507.4|8497.4|8508.1|8498.1|8503.4|8493.4|130
1706509200000|2024-01-29 06:20:00|8507.6|8497.6|8507.1|8497.1|8509.4|8499.4|8504.3|8494.3|147
1706509500000|2024-01-29 06:25:00|8507.4|8497.4|8504.4|8494.4|8507.9|8497.9|8503.9|8493.9|118
1706509800000|2024-01-29 06:30:00|8504.1|8494.1|8507.4|8497.4|8508.1|8498.1|8504.1|8494.1|166
1706510100000|2024-01-29 06:35:00|8507.1|8497.1|8505|8495|8507.1|8497.1|8503.5|8493.5|285
1706510400000|2024-01-29 06:40:00|8504.5|8494.5|8508.4|8498.4|8509.6|8499.6|8504.5|8494.5|186
1706510700000|2024-01-29 06:45:00|8508.1|8498.1|8507|8497|8509.6|8499.6|8507|8497|206
1706511000000|2024-01-29 06:50:00|8506.8|8496.8|8504.1|8494.1|8507.9|8497.9|8503|8493|151
1706511300000|2024-01-29 06:55:00|8503.9|8493.9|8504.6|8494.6|8505.9|8495.9|8502.8|8492.8|146
1706511600000|2024-01-29 07:00:00|8504.4|8494.4|8498.9|8488.9|8504.4|8494.4|8498.1|8488.1|145
1706511900000|2024-01-29 07:05:00|8499|8489|8498.9|8488.9|8501.5|8491.5|8497.6|8487.6|120
1706512200000|2024-01-29 07:10:00|8499.1|8489.1|8498.6|8488.6|8500.1|8490.1|8491.3|8481.3|161
1706512500000|2024-01-29 07:15:00|8498.9|8488.9|8499.3|8489.3|8503.1|8493.1|8498.4|8488.4|145
1706512800000|2024-01-29 07:20:00|8499.4|8489.4|8495.8|8485.8|8499.4|8489.4|8494.4|8484.4|112
1706513100000|2024-01-29 07:25:00|8496|8486|8499.4|8489.4|8499.9|8489.9|8495.3|8485.3|97
1706513400000|2024-01-29 07:30:00|8499.6|8489.6|8503.4|8493.4|8504.6|8494.6|8495.9|8485.9|173
1706513700000|2024-01-29 07:35:00|8503.6|8493.6|8510.1|8500.1|8511.1|8501.1|8503|8493|119
1706514000000|2024-01-29 07:40:00|8510.4|8500.4|8509.4|8499.4|8511.1|8501.1|8505.3|8495.3|82
1706514300000|2024-01-29 07:45:00|8509.1|8499.1|8502.1|8492.1|8509.1|8499.1|8501.1|8491.1|100
1706514600000|2024-01-29 07:50:00|8501.3|8491.3|8497.6|8487.6|8501.9|8491.9|8496.9|8486.9|136
1706514900000|2024-01-29 07:55:00|8497.5|8487.5|8498.1|8488.1|8499.9|8489.9|8492.9|8482.9|177
1706515200000|2024-01-29 08:00:00|8497.4|8487.4|8507.4|8497.4|8507.6|8497.6|8495.9|8485.9|167
1706515500000|2024-01-29 08:05:00|8507.1|8497.1|8510.4|8500.4|8512.9|8502.9|8507.1|8497.1|123
1706515800000|2024-01-29 08:10:00|8510.1|8500.1|8516.1|8506.1|8516.9|8506.9|8509.9|8499.9|167
1706516100000|2024-01-29 08:15:00|8516.4|8506.4|8519.6|8509.6|8522.9|8512.9|8516.4|8506.4|170
1706516400000|2024-01-29 08:20:00|8519.4|8509.4|8511.6|8501.6|8523.6|8513.6|8511.6|8501.6|109
1706516700000|2024-01-29 08:25:00|8511.4|8501.4|8509.4|8499.4|8511.4|8501.4|8506.9|8496.9|122
1706517000000|2024-01-29 08:30:00|8510.4|8500.4|8513.3|8503.3|8514.5|8504.5|8508.1|8498.1|161
1706517300000|2024-01-29 08:35:00|8513.4|8503.4|8510.9|8500.9|8514.4|8504.4|8510.9|8500.9|128
1706517600000|2024-01-29 08:40:00|8510.6|8500.6|8508.1|8498.1|8510.6|8500.6|8504.1|8494.1|146
1706517900000|2024-01-29 08:45:00|8508.4|8498.4|8509.4|8499.4|8512.4|8502.4|8507.1|8497.1|117
1706518200000|2024-01-29 08:50:00|8509.1|8499.1|8496.9|8486.9|8509.1|8499.1|8496.9|8486.9|73
1706518500000|2024-01-29 08:55:00|8496.6|8486.6|8493.3|8483.3|8498.4|8488.4|8476.5|8463.9|209
1706518800000|2024-01-29 09:00:00|8493.1|8483.1|8492.6|8482.6|8507.9|8497.9|8490.6|8480.6|235
1706519100000|2024-01-29 09:05:00|8492.5|8482.5|8488.9|8478.9|8497.9|8487.9|8488.4|8478.4|206
1706519400000|2024-01-29 09:10:00|8488.6|8478.6|8497.9|8487.9|8499.4|8489.4|8488.1|8478.1|161
1706519700000|2024-01-29 09:15:00|8497.6|8487.6|8506.3|8496.3|8506.5|8496.5|8489.6|8479.6|191
1706520000000|2024-01-29 09:20:00|8506.5|8496.5|8505.1|8495.1|8507.8|8497.8|8501.6|8491.6|147
1706520300000|2024-01-29 09:25:00|8505.4|8495.4|8504.6|8494.6|8505.4|8495.4|8497.6|8487.6|108
1706520600000|2024-01-29 09:30:00|8504.9|8494.9|8504.1|8494.1|8509.1|8499.1|8503.9|8493.9|135
1706520900000|2024-01-29 09:35:00|8504.9|8494.9|8508.4|8498.4|8508.6|8498.6|8502.4|8492.4|104
1706521200000|2024-01-29 09:40:00|8508.1|8498.1|8507.1|8497.1|8511.4|8501.4|8505.9|8495.9|116
1706521500000|2024-01-29 09:45:00|8507.4|8497.4|8503.9|8493.9|8509.6|8499.6|8503.6|8493.6|80
1706521800000|2024-01-29 09:50:00|8504.1|8494.1|8509.6|8499.6|8510.4|8500.4|8503.9|8493.9|92
1706522100000|2024-01-29 09:55:00|8509.4|8499.4|8501.4|8491.4|8509.4|8499.4|8501.4|8491.4|88
1706522400000|2024-01-29 10:00:00|8501.1|8491.1|8502.6|8492.6|8504.4|8494.4|8497.9|8487.9|100
1706522700000|2024-01-29 10:05:00|8502.4|8492.4|8503.1|8493.1|8504.6|8494.6|8498.6|8488.6|98
1706523000000|2024-01-29 10:10:00|8503.4|8493.4|8506.6|8496.6|8507.1|8497.1|8503.4|8493.4|103
1706523300000|2024-01-29 10:15:00|8506.9|8496.9|8507.9|8497.9|8508.4|8498.4|8505.4|8495.4|98
1706523600000|2024-01-29 10:20:00|8508.1|8498.1|8511.9|8501.9|8512.4|8502.4|8506.4|8496.4|68
1706523900000|2024-01-29 10:25:00|8512.1|8502.1|8511.1|8501.1|8512.6|8502.6|8509.9|8499.9|68
1706524200000|2024-01-29 10:30:00|8511.4|8501.4|8510.1|8500.1|8512.4|8502.4|8508.9|8498.9|66
1706524500000|2024-01-29 10:35:00|8510.4|8500.4|8517.6|8507.6|8519.1|8509.1|8510.4|8500.4|70
1706524800000|2024-01-29 10:40:00|8518.1|8508.1|8515.9|8505.9|8518.6|8508.6|8513.9|8503.9|67
1706525100000|2024-01-29 10:45:00|8515.6|8505.6|8515.4|8505.4|8516.1|8506.1|8509.9|8499.9|85
1706525400000|2024-01-29 10:50:00|8515.6|8505.6|8515.1|8505.1|8516.6|8506.6|8513.9|8503.9|68
1706525700000|2024-01-29 10:55:00|8514.4|8504.4|8519.4|8509.4|8519.4|8509.4|8513.9|8503.9|80
1706526000000|2024-01-29 11:00:00|8519.6|8509.6|8522.1|8512.1|8523.6|8513.6|8519.1|8509.1|72
1706526300000|2024-01-29 11:05:00|8522.4|8512.4|8523.4|8513.4|8527.4|8517.4|8521.4|8511.4|88
1706526600000|2024-01-29 11:10:00|8523.6|8513.6|8523.6|8513.6|8524.4|8514.4|8519.6|8509.6|89
1706526900000|2024-01-29 11:15:00|8523.4|8513.4|8521.6|8511.6|8523.6|8513.6|8520.9|8510.9|92
1706527200000|2024-01-29 11:20:00|8521.9|8511.9|8520.6|8510.6|8521.9|8511.9|8519.6|8509.6|58
1706527500000|2024-01-29 11:25:00|8520.9|8510.9|8522.4|8512.4|8523.6|8513.6|8520.4|8510.4|67
1706527800000|2024-01-29 11:30:00|8522.6|8512.6|8523.1|8513.1|8527.4|8517.4|8521.9|8511.9|81
1706528100000|2024-01-29 11:35:00|8523.4|8513.4|8524.6|8514.6|8524.9|8514.9|8522.9|8512.9|86
1706528400000|2024-01-29 11:40:00|8524.9|8514.9|8526.1|8516.1|8527.1|8517.1|8524.4|8514.4|69
1706528700000|2024-01-29 11:45:00|8525.9|8515.9|8526.4|8516.4|8529.4|8519.4|8525.9|8515.9|78
1706529000000|2024-01-29 11:50:00|8526.6|8516.6|8533|8523|8533.6|8523.6|8524.6|8514.6|82
1706529300000|2024-01-29 11:55:00|8533.3|8523.3|8533.9|8523.9|8540.8|8530.8|8530.4|8520.4|163
1706529600000|2024-01-29 12:00:00|8533.6|8523.6|8528.6|8518.6|8536.6|8526.6|8528.4|8518.4|113
1706529900000|2024-01-29 12:05:00|8528.9|8518.9|8532.1|8522.1|8533.9|8523.9|8527.4|8517.4|110
1706530200000|2024-01-29 12:10:00|8531.9|8521.9|8528.4|8518.4|8532.9|8522.9|8528.1|8518.1|103
1706530500000|2024-01-29 12:15:00|8528.1|8518.1|8529.9|8519.9|8529.9|8519.9|8525.4|8515.4|87
1706530800000|2024-01-29 12:20:00|8530.1|8520.1|8529.6|8519.6|8530.9|8520.9|8526.9|8516.9|74
1706531100000|2024-01-29 12:25:00|8529.4|8519.4|8532.4|8522.4|8534.6|8524.6|8528.6|8518.6|94
1706531400000|2024-01-29 12:30:00|8532.1|8522.1|8528.4|8518.4|8533.1|8523.1|8526.9|8516.9|195
1706531700000|2024-01-29 12:35:00|8529.4|8519.4|8531.9|8521.9|8533.9|8523.9|8528.4|8518.4|170
1706532000000|2024-01-29 12:40:00|8531.6|8521.6|8529.9|8519.9|8533.1|8523.1|8529.6|8519.6|112
1706532300000|2024-01-29 12:45:00|8530.1|8520.1|8526.9|8516.9|8530.4|8520.4|8526.4|8516.4|111
1706532600000|2024-01-29 12:50:00|8526.6|8516.6|8526.4|8516.4|8527.4|8517.4|8522.4|8512.4|118
1706532900000|2024-01-29 12:55:00|8526.6|8516.6|8527.9|8517.9|8529.1|8519.1|8525.4|8515.4|111
1706533200000|2024-01-29 13:00:00|8528.1|8518.1|8526.1|8516.1|8528.6|8518.6|8522.1|8512.1|315
1706533500000|2024-01-29 13:05:00|8526.4|8516.4|8528.9|8518.9|8531.6|8521.6|8524.9|8514.9|193
1706533800000|2024-01-29 13:10:00|8529.6|8519.6|8535.4|8525.4|8541.1|8531.1|8529.4|8519.4|250
1706534100000|2024-01-29 13:15:00|8535.6|8525.6|8531.6|8521.6|8536.9|8526.9|8526.1|8516.1|204
1706534400000|2024-01-29 13:20:00|8531.9|8521.9|8535.1|8525.1|8536.9|8526.9|8529.9|8519.9|229
1706534700000|2024-01-29 13:25:00|8534.9|8524.9|8534.4|8524.4|8535.4|8525.4|8531.1|8521.1|155
1706535000000|2024-01-29 13:30:00|8534.6|8524.6|8531.4|8521.4|8536.9|8526.9|8529.4|8519.4|174
1706535300000|2024-01-29 13:35:00|8531.1|8521.1|8529.6|8519.6|8531.9|8521.9|8526.1|8516.1|156
1706535600000|2024-01-29 13:40:00|8529.9|8519.9|8538.4|8528.4|8539.6|8529.6|8527.9|8517.9|202
1706535900000|2024-01-29 13:45:00|8538.1|8528.1|8540.1|8530.1|8552.9|8542.9|8537.6|8527.6|253
1706536200000|2024-01-29 13:50:00|8540.4|8530.4|8543.6|8533.6|8545.1|8535.1|8537.1|8527.1|220
1706536500000|2024-01-29 13:55:00|8543.9|8533.9|8545.1|8535.1|8546.9|8536.9|8539.6|8529.6|233
1706536800000|2024-01-29 14:00:00|8544.9|8534.9|8547.4|8537.4|8549.6|8539.6|8543.1|8533.1|227
1706537100000|2024-01-29 14:05:00|8547.1|8537.1|8551.1|8541.1|8554.1|8544.1|8545.6|8535.6|205
1706537400000|2024-01-29 14:10:00|8550.9|8540.9|8547.4|8537.4|8553.4|8543.4|8546.9|8536.9|169
1706537700000|2024-01-29 14:15:00|8547.6|8537.6|8548.6|8538.6|8551.1|8541.1|8545.4|8535.4|160
1706538000000|2024-01-29 14:20:00|8548.4|8538.4|8547.4|8537.4|8549.1|8539.1|8544.4|8534.4|175
1706538300000|2024-01-29 14:25:00|8546.6|8536.6|8543.9|8533.9|8547.6|8537.6|8539.6|8529.6|144
1706538600000|2024-01-29 14:30:00|8543.6|8533.6|8527.4|8517.4|8543.9|8533.9|8525.8|8515.8|313
1706538900000|2024-01-29 14:35:00|8527.1|8517.1|8520.9|8510.9|8529.4|8519.4|8519.9|8509.9|312
1706539200000|2024-01-29 14:40:00|8521.1|8511.1|8522.1|8512.1|8527.6|8517.6|8520.9|8510.9|271
1706539500000|2024-01-29 14:45:00|8522.6|8512.6|8532.1|8522.1|8538.9|8528.9|8522.1|8512.1|319
1706539800000|2024-01-29 14:50:00|8532.4|8522.4|8538.6|8528.6|8540.1|8530.1|8531.4|8521.4|207
1706540100000|2024-01-29 14:55:00|8538.9|8528.9|8546.4|8536.4|8547.9|8537.9|8538.9|8528.9|255
1706540400000|2024-01-29 15:00:00|8546.1|8536.1|8540.6|8530.6|8546.9|8536.9|8538.6|8528.6|314
1706540700000|2024-01-29 15:05:00|8540.9|8530.9|8540.6|8530.6|8544.4|8534.4|8539.9|8529.9|215
1706541000000|2024-01-29 15:10:00|8540.9|8530.9|8545.1|8535.1|8546.9|8536.9|8540.4|8530.4|169
1706541300000|2024-01-29 15:15:00|8544.6|8534.6|8543.4|8533.4|8544.6|8534.6|8539.9|8529.9|150
1706541600000|2024-01-29 15:20:00|8543.6|8533.6|8537.4|8527.4|8544.6|8534.6|8536.1|8526.1|209
1706541900000|2024-01-29 15:25:00|8537.6|8527.6|8541.6|8531.6|8543.9|8533.9|8535.6|8525.6|215
1706542200000|2024-01-29 15:30:00|8541.9|8531.9|8547.1|8537.1|8547.4|8537.4|8541.9|8531.9|202
1706542500000|2024-01-29 15:35:00|8546.9|8536.9|8550.6|8540.6|8550.9|8540.9|8543.4|8533.4|176
1706542800000|2024-01-29 15:40:00|8551.4|8541.4|8546.9|8536.9|8559.8|8549.8|8544.9|8534.9|260
1706543100000|2024-01-29 15:45:00|8546.6|8536.6|8554.4|8544.4|8555.1|8545.1|8546.1|8536.1|194
1706543400000|2024-01-29 15:50:00|8554.6|8544.6|8556.4|8546.4|8558.6|8548.6|8552.4|8542.4|212
1706543700000|2024-01-29 15:55:00|8556.1|8546.1|8560.4|8550.4|8561.6|8551.6|8556.1|8546.1|227
1706544000000|2024-01-29 16:00:00|8560.6|8550.6|8560.1|8550.1|8561.6|8551.6|8553.4|8543.4|196
1706544300000|2024-01-29 16:05:00|8560.4|8550.4|8562.6|8552.6|8563.4|8553.4|8558.6|8548.6|176
1706544600000|2024-01-29 16:10:00|8562.9|8552.9|8561.1|8551.1|8563.6|8553.6|8560.6|8550.6|134
1706544900000|2024-01-29 16:15:00|8560.9|8550.9|8561.9|8551.9|8564.9|8554.9|8558.9|8548.9|158
1706545200000|2024-01-29 16:20:00|8561.6|8551.6|8561.1|8551.1|8562.4|8552.4|8557.4|8547.4|136
1706545500000|2024-01-29 16:25:00|8561.4|8551.4|8562.9|8552.9|8563.6|8553.6|8557.6|8547.6|129
1706545800000|2024-01-29 16:30:00|8562.6|8552.6|8558.6|8548.6|8563.1|8553.1|8558.4|8548.4|130
1706546100000|2024-01-29 16:35:00|8558.9|8548.9|8557.9|8547.9|8561.4|8551.4|8551.4|8541.4|180
1706546400000|2024-01-29 16:40:00|8557.1|8547.1|8560.6|8550.6|8561.6|8551.6|8557.1|8547.1|134
1706546700000|2024-01-29 16:45:00|8560.4|8550.4|8565.9|8555.9|8567.9|8557.9|8558.1|8548.1|190
1706547000000|2024-01-29 16:50:00|8565.6|8555.6|8568.9|8558.9|8570.6|8560.6|8565.4|8555.4|104
1706547300000|2024-01-29 16:55:00|8568.6|8558.6|8574.1|8564.1|8577.4|8567.4|8568.6|8558.6|158
1706547600000|2024-01-29 17:00:00|8574.4|8564.4|8574.6|8564.6|8579.1|8569.1|8574.4|8564.4|112
1706547900000|2024-01-29 17:05:00|8574.9|8564.9|8575.9|8565.9|8576.1|8566.1|8573.6|8563.6|57
1706548200000|2024-01-29 17:10:00|8576.1|8566.1|8576.4|8566.4|8577.6|8567.6|8575.6|8565.6|52
1706548500000|2024-01-29 17:15:00|8576.1|8566.1|8585.6|8575.6|8585.9|8575.9|8575.4|8565.4|96
1706548800000|2024-01-29 17:20:00|8585.9|8575.9|8593.1|8583.1|8594.6|8584.6|8585.9|8575.9|181
1706549100000|2024-01-29 17:25:00|8592.6|8582.6|8584.1|8574.1|8594.4|8584.4|8583.6|8573.6|101
1706549400000|2024-01-29 17:30:00|8583.9|8573.9|8580.4|8570.4|8585.6|8575.6|8574.1|8564.1|157
1706549700000|2024-01-29 17:35:00|8580.1|8570.1|8576.9|8566.9|8581.1|8571.1|8575.9|8565.9|98
1706550000000|2024-01-29 17:40:00|8577.1|8567.1|8574.9|8564.9|8577.4|8567.4|8574.1|8564.1|85
1706550300000|2024-01-29 17:45:00|8575.1|8565.1|8575.9|8565.9|8577.4|8567.4|8574.6|8564.6|95
1706550600000|2024-01-29 17:50:00|8575.6|8565.6|8576.1|8566.1|8577.9|8567.9|8573.1|8563.1|70
1706550900000|2024-01-29 17:55:00|8576.4|8566.4|8581|8571|8583|8573|8576.4|8566.4|175
1706551200000|2024-01-29 18:00:00|8581.3|8571.3|8577|8567|8581.3|8571.3|8573.4|8563.4|127
1706551500000|2024-01-29 18:05:00|8576.8|8566.8|8574.6|8564.6|8577.8|8567.8|8574.6|8564.6|63
1706551800000|2024-01-29 18:10:00|8574.4|8564.4|8572.8|8562.8|8574.5|8564.5|8572.6|8562.6|32
1706552100000|2024-01-29 18:15:00|8573|8563|8572.6|8562.6|8576|8566|8571.8|8561.8|73
1706552400000|2024-01-29 18:20:00|8572.5|8562.5|8574.4|8564.4|8574.5|8564.5|8571.6|8561.6|36
1706552700000|2024-01-29 18:25:00|8574.6|8564.6|8582.5|8572.5|8585|8575|8574.6|8564.6|60
1706553000000|2024-01-29 18:30:00|8582.8|8572.8|8583.3|8573.3|8584.1|8574.1|8581|8571|58
1706553300000|2024-01-29 18:35:00|8583.1|8573.1|8583.3|8573.3|8584.3|8574.3|8580.5|8570.5|66
1706553600000|2024-01-29 18:40:00|8583.1|8573.1|8583.1|8573.1|8583.9|8573.9|8581.6|8571.6|46
1706553900000|2024-01-29 18:45:00|8583|8573|8582.3|8572.3|8584.4|8574.4|8581.9|8571.9|44
1706554200000|2024-01-29 18:50:00|8582.1|8572.1|8578.6|8568.6|8582.4|8572.4|8578.3|8568.3|56
1706554500000|2024-01-29 18:55:00|8578.8|8568.8|8587.1|8567.1|8587.1|8571.5|8578.8|8564.8|21
1706576400000|2024-01-30 01:00:00|8578.9|8568.9|8578.4|8568.4|8581.4|8571.4|8577.9|8567.9|113
1706576700000|2024-01-30 01:05:00|8577.9|8567.9|8579.9|8569.9|8582.3|8572.3|8576.1|8566.1|211
1706577000000|2024-01-30 01:10:00|8579.6|8569.6|8574.8|8564.8|8579.6|8569.6|8573.8|8563.8|186
1706577300000|2024-01-30 01:15:00|8574.3|8564.3|8571.4|8561.4|8576.3|8566.3|8571.4|8561.4|335
1706577600000|2024-01-30 01:20:00|8571.6|8561.6|8572.4|8562.4|8574.5|8564.5|8571|8561|187
1706577900000|2024-01-30 01:25:00|8572.1|8562.1|8570.8|8560.8|8572.6|8562.6|8568|8558|169
1706578200000|2024-01-30 01:30:00|8570.3|8560.3|8571.4|8561.4|8571.4|8561.4|8565.8|8555.8|269
1706578500000|2024-01-30 01:35:00|8571.6|8561.6|8569.9|8559.9|8572.6|8562.6|8568.3|8558.3|267
1706578800000|2024-01-30 01:40:00|8569.6|8559.6|8568.3|8558.3|8572.1|8562.1|8568|8558|172
1706579100000|2024-01-30 01:45:00|8568.4|8558.4|8572.6|8562.6|8572.6|8562.6|8566.3|8556.3|221
1706579400000|2024-01-30 01:50:00|8572.5|8562.5|8570.6|8560.6|8572.6|8562.6|8568.1|8558.1|169
1706579700000|2024-01-30 01:55:00|8570.4|8560.4|8571.6|8561.6|8572.5|8562.5|8568.5|8558.5|155
1706580000000|2024-01-30 02:00:00|8571|8561|8567.8|8557.8|8571.1|8561.1|8564.3|8554.3|256
1706580300000|2024-01-30 02:05:00|8567.6|8557.6|8563.3|8553.3|8567.6|8557.6|8560.9|8550.9|222
1706580600000|2024-01-30 02:10:00|8563|8553|8560.3|8550.3|8563.9|8553.9|8558.8|8548.8|151
1706580900000|2024-01-30 02:15:00|8560.5|8550.5|8564.1|8554.1|8564.4|8554.4|8559.3|8549.3|87
1706581200000|2024-01-30 02:20:00|8564|8554|8562.8|8552.8|8566.1|8556.1|8562.3|8552.3|97
1706581500000|2024-01-30 02:25:00|8563.1|8553.1|8559.6|8549.6|8563.6|8553.6|8557.6|8547.6|89
1706581800000|2024-01-30 02:30:00|8559.5|8549.5|8556.3|8546.3|8559.5|8549.5|8554.5|8544.5|180
1706582100000|2024-01-30 02:35:00|8556.5|8546.5|8551.5|8541.5|8556.6|8546.6|8551.4|8541.4|144
1706582400000|2024-01-30 02:40:00|8551.4|8541.4|8552.6|8542.6|8553.4|8543.4|8551.3|8541.3|195
1706582700000|2024-01-30 02:45:00|8552.9|8542.9|8558.8|8548.8|8558.9|8548.9|8552.6|8542.6|144
1706583000000|2024-01-30 02:50:00|8558.4|8548.4|8560.6|8550.6|8560.6|8550.6|8556.6|8546.6|185
1706583300000|2024-01-30 02:55:00|8560.8|8550.8|8555.5|8545.5|8560.8|8550.8|8555.5|8545.5|91
1706583600000|2024-01-30 03:00:00|8555.4|8545.4|8555.3|8545.3|8557.8|8547.8|8553.8|8543.8|130
1706583900000|2024-01-30 03:05:00|8555.1|8545.1|8555|8545|8558.5|8548.5|8553.5|8543.5|132
1706584200000|2024-01-30 03:10:00|8554.8|8544.8|8552.4|8542.4|8556.1|8546.1|8551.1|8541.1|104
1706584500000|2024-01-30 03:15:00|8552.1|8542.1|8551.9|8541.9|8553.9|8543.9|8550.6|8540.6|130
1706584800000|2024-01-30 03:20:00|8551.6|8541.6|8551.8|8541.8|8554.6|8544.6|8550.1|8540.1|140
1706585100000|2024-01-30 03:25:00|8551.6|8541.6|8551.9|8541.9|8552.8|8542.8|8549.5|8539.5|134
1706585400000|2024-01-30 03:30:00|8551.6|8541.6|8553.4|8543.4|8554.6|8544.6|8550.9|8540.9|45
1706585700000|2024-01-30 03:35:00|8553.6|8543.6|8554.6|8544.6|8555.4|8545.4|8553.5|8543.5|49
1706586000000|2024-01-30 03:40:00|8554.9|8544.9|8553.1|8543.1|8555|8545|8552.6|8542.6|49
1706586300000|2024-01-30 03:45:00|8552.9|8542.9|8552.1|8542.1|8552.9|8542.9|8550.9|8540.9|41
1706586600000|2024-01-30 03:50:00|8551.9|8541.9|8550.9|8540.9|8551.9|8541.9|8549.4|8539.4|48
1706586900000|2024-01-30 03:55:00|8550.8|8540.8|8546.4|8536.4|8550.8|8540.8|8545.6|8535.6|61
1706587200000|2024-01-30 04:00:00|8546.6|8536.6|8546.9|8536.9|8548.1|8538.1|8546.1|8536.1|48
1706587500000|2024-01-30 04:05:00|8546.6|8536.6|8547|8537|8547.6|8537.6|8545.9|8535.9|30
1706587800000|2024-01-30 04:10:00|8547.1|8537.1|8549.1|8539.1|8549.1|8539.1|8547.1|8537.1|22
1706588100000|2024-01-30 04:15:00|8549.4|8539.4|8548.1|8538.1|8549.6|8539.6|8548.1|8538.1|21
1706588400000|2024-01-30 04:20:00|8547.9|8537.9|8547.8|8537.8|8548.9|8538.9|8547.4|8537.4|27
1706588700000|2024-01-30 04:25:00|8547.4|8537.4|8548.8|8538.8|8549.1|8539.1|8546.6|8536.6|36
1706589000000|2024-01-30 04:30:00|8548.9|8538.9|8548.9|8538.9|8548.9|8538.9|8547.8|8537.8|24
1706589300000|2024-01-30 04:35:00|8548.8|8538.8|8548.5|8538.5|8548.9|8538.9|8548.5|8538.5|12
1706589600000|2024-01-30 04:40:00|8548.6|8538.6|8545.9|8535.9|8548.9|8538.9|8545.9|8535.9|29
1706589900000|2024-01-30 04:45:00|8546.1|8536.1|8543.1|8533.1|8546.1|8536.1|8542.6|8532.6|23
1706590200000|2024-01-30 04:50:00|8543.4|8533.4|8543.3|8533.3|8544.4|8534.4|8543.1|8533.1|39
1706590500000|2024-01-30 04:55:00|8543.1|8533.1|8544.3|8534.3|8544.3|8534.3|8542.3|8532.3|28
1706590800000|2024-01-30 05:00:00|8544.4|8534.4|8543|8533|8545.5|8535.5|8542.1|8532.1|85
1706591100000|2024-01-30 05:05:00|8543.3|8533.3|8547.1|8537.1|8548.1|8538.1|8540.6|8530.6|137
1706591400000|2024-01-30 05:10:00|8546.8|8536.8|8548.6|8538.6|8549.1|8539.1|8544.9|8534.9|77
1706591700000|2024-01-30 05:15:00|8548.5|8538.5|8549.9|8539.9|8552|8542|8547.6|8537.6|99
1706592000000|2024-01-30 05:20:00|8550|8540|8549.4|8539.4|8551.1|8541.1|8548.6|8538.6|72
1706592300000|2024-01-30 05:25:00|8550.1|8540.1|8550.5|8540.5|8551.6|8541.6|8549.1|8539.1|93
1706592600000|2024-01-30 05:30:00|8550.4|8540.4|8557.4|8547.4|8558.9|8548.9|8550.1|8540.1|242
1706592900000|2024-01-30 05:35:00|8557.6|8547.6|8563.6|8553.6|8564.8|8554.8|8557.4|8547.4|256
1706593200000|2024-01-30 05:40:00|8563.9|8553.9|8566|8556|8569.4|8559.4|8563.9|8553.9|243
1706593500000|2024-01-30 05:45:00|8565.9|8555.9|8558.6|8548.6|8565.9|8555.9|8557.4|8547.4|193
1706593800000|2024-01-30 05:50:00|8558.4|8548.4|8553.3|8543.3|8559.4|8549.4|8551.6|8541.6|153
1706594100000|2024-01-30 05:55:00|8553.4|8543.4|8551.6|8541.6|8554.1|8544.1|8546.8|8536.8|130
1706594400000|2024-01-30 06:00:00|8551.9|8541.9|8547.6|8537.6|8552.5|8542.5|8544.6|8534.6|171
1706594700000|2024-01-30 06:05:00|8548.1|8538.1|8550.6|8540.6|8553.3|8543.3|8548.1|8538.1|147
1706595000000|2024-01-30 06:10:00|8550.3|8540.3|8552.3|8542.3|8552.8|8542.8|8546.9|8536.9|140
1706595300000|2024-01-30 06:15:00|8552.1|8542.1|8550.6|8540.6|8552.8|8542.8|8548.4|8538.4|156
1706595600000|2024-01-30 06:20:00|8550.9|8540.9|8556.4|8546.4|8556.6|8546.6|8549.3|8539.3|164
1706595900000|2024-01-30 06:25:00|8556.6|8546.6|8551|8541|8556.6|8546.6|8548|8538|154
1706596200000|2024-01-30 06:30:00|8551.4|8541.4|8552.8|8542.8|8552.9|8542.9|8548.4|8538.4|218
1706596500000|2024-01-30 06:35:00|8552.3|8542.3|8557.1|8547.1|8557.9|8547.9|8550.6|8540.6|215
1706596800000|2024-01-30 06:40:00|8557|8547|8555.4|8545.4|8559.4|8549.4|8554.9|8544.9|195
1706597100000|2024-01-30 06:45:00|8555.1|8545.1|8553.1|8543.1|8555.6|8545.6|8550.6|8540.6|165
1706597400000|2024-01-30 06:50:00|8553.4|8543.4|8553.1|8543.1|8553.8|8543.8|8548.4|8538.4|143
1706597700000|2024-01-30 06:55:00|8553.6|8543.6|8551.3|8541.3|8555.5|8545.5|8550.5|8540.5|182
1706598000000|2024-01-30 07:00:00|8551.1|8541.1|8549.8|8539.8|8553.1|8543.1|8544.5|8534.5|132
1706598300000|2024-01-30 07:05:00|8549.9|8539.9|8546.6|8536.6|8550.9|8540.9|8545.9|8535.9|129
1706598600000|2024-01-30 07:10:00|8547|8537|8543.1|8533.1|8548.9|8538.9|8541.4|8531.4|130
1706598900000|2024-01-30 07:15:00|8543.4|8533.4|8551.6|8541.6|8552.1|8542.1|8543.4|8533.4|147
1706599200000|2024-01-30 07:20:00|8551.9|8541.9|8549.9|8539.9|8553.3|8543.3|8546.9|8536.9|133
1706599500000|2024-01-30 07:25:00|8549.8|8539.8|8550|8540|8550.8|8540.8|8546.1|8536.1|95
1706599800000|2024-01-30 07:30:00|8550.1|8540.1|8559.1|8549.1|8560.9|8550.9|8549.1|8539.1|150
1706600100000|2024-01-30 07:35:00|8559|8549|8560.6|8550.6|8561.4|8551.4|8557.6|8547.6|140
1706600400000|2024-01-30 07:40:00|8560.4|8550.4|8556.4|8546.4|8560.9|8550.9|8552.3|8542.3|140
1706600700000|2024-01-30 07:45:00|8556.5|8546.5|8554.9|8544.9|8559.4|8549.4|8552.1|8542.1|103
1706601000000|2024-01-30 07:50:00|8555.1|8545.1|8557.1|8547.1|8558.6|8548.6|8553.8|8543.8|119
1706601300000|2024-01-30 07:55:00|8557.4|8547.4|8562.6|8552.6|8564.9|8554.9|8556.1|8546.1|137
1706601600000|2024-01-30 08:00:00|8562.9|8552.9|8569|8559|8569.5|8559.5|8557.1|8547.1|271
1706601900000|2024-01-30 08:05:00|8568.8|8558.8|8573.4|8563.4|8573.4|8563.4|8564|8554|236
1706602200000|2024-01-30 08:10:00|8573.6|8563.6|8568.9|8558.9|8576.4|8566.4|8567.4|8557.4|183
1706602500000|2024-01-30 08:15:00|8569.1|8559.1|8574.1|8564.1|8574.9|8564.9|8567.6|8557.6|175
1706602800000|2024-01-30 08:20:00|8574.4|8564.4|8572.6|8562.6|8577.4|8567.4|8571.4|8561.4|163
1706603100000|2024-01-30 08:25:00|8572.4|8562.4|8567.9|8557.9|8580.5|8570.5|8567.9|8557.9|164
1706603400000|2024-01-30 08:30:00|8568.1|8558.1|8583.1|8573.1|8583.1|8573.1|8568.1|8558.1|186
1706603700000|2024-01-30 08:35:00|8583.9|8573.9|8585.1|8575.1|8589.4|8579.4|8580.6|8570.6|170
1706604000000|2024-01-30 08:40:00|8584.9|8574.9|8587.9|8577.9|8594.4|8584.4|8583.4|8573.4|138
1706604300000|2024-01-30 08:45:00|8587.6|8577.6|8583.9|8573.9|8591.1|8581.1|8583.4|8573.4|183
1706604600000|2024-01-30 08:50:00|8583.6|8573.6|8580.6|8570.6|8586.4|8576.4|8580.4|8570.4|144
1706604900000|2024-01-30 08:55:00|8580.9|8570.9|8576.1|8566.1|8581.6|8571.6|8574.1|8564.1|138
1706605200000|2024-01-30 09:00:00|8576.4|8566.4|8577.9|8567.9|8584.4|8574.4|8569.5|8559.5|214
1706605500000|2024-01-30 09:05:00|8578.1|8568.1|8585.1|8575.1|8586.9|8576.9|8578.1|8568.1|167
1706605800000|2024-01-30 09:10:00|8584.9|8574.9|8585.4|8575.4|8588.1|8578.1|8581.1|8571.1|150
1706606100000|2024-01-30 09:15:00|8585.6|8575.6|8576.1|8566.1|8586.6|8576.6|8573.9|8563.9|144
1706606400000|2024-01-30 09:20:00|8576.4|8566.4|8574.1|8564.1|8577.9|8567.9|8572.9|8562.9|163
1706606700000|2024-01-30 09:25:00|8574.4|8564.4|8569.4|8559.4|8577.9|8567.9|8567.1|8557.1|152
1706607000000|2024-01-30 09:30:00|8569.1|8559.1|8574.9|8564.9|8576.1|8566.1|8568.1|8558.1|157
1706607300000|2024-01-30 09:35:00|8575.1|8565.1|8573.9|8563.9|8575.1|8565.1|8569.1|8559.1|121
1706607600000|2024-01-30 09:40:00|8573.4|8563.4|8573.4|8563.4|8576.1|8566.1|8570.9|8560.9|106
1706607900000|2024-01-30 09:45:00|8573.1|8563.1|8576.9|8566.9|8577.1|8567.1|8571.9|8561.9|122
1706608200000|2024-01-30 09:50:00|8577.6|8567.6|8579.6|8569.6|8582.1|8572.1|8577.4|8567.4|132
1706608500000|2024-01-30 09:55:00|8579.9|8569.9|8582.9|8572.9|8585.4|8575.4|8578.6|8568.6|95
1706608800000|2024-01-30 10:00:00|8583.1|8573.1|8579.6|8569.6|8584.6|8574.6|8578.6|8568.6|109
1706609100000|2024-01-30 10:05:00|8579.4|8569.4|8577.4|8567.4|8580.9|8570.9|8576.1|8566.1|102
1706609400000|2024-01-30 10:10:00|8577.1|8567.1|8579.4|8569.4|8579.9|8569.9|8575.9|8565.9|79
1706609700000|2024-01-30 10:15:00|8579.6|8569.6|8581.9|8571.9|8583.9|8573.9|8577.9|8567.9|91
1706610000000|2024-01-30 10:20:00|8582.1|8572.1|8585.4|8575.4|8585.4|8575.4|8582.1|8572.1|61
1706610300000|2024-01-30 10:25:00|8585.6|8575.6|8586.1|8576.1|8588.4|8578.4|8585.1|8575.1|76
1706610600000|2024-01-30 10:30:00|8585.9|8575.9|8586.4|8576.4|8588.1|8578.1|8585.6|8575.6|79
1706610900000|2024-01-30 10:35:00|8586.1|8576.1|8581.1|8571.1|8587.1|8577.1|8581.1|8571.1|77
1706611200000|2024-01-30 10:40:00|8581.4|8571.4|8583.9|8573.9|8584.4|8574.4|8580.1|8570.1|47
1706611500000|2024-01-30 10:45:00|8584.1|8574.1|8585.4|8575.4|8586.4|8576.4|8581.1|8571.1|93
1706611800000|2024-01-30 10:50:00|8584.9|8574.9|8581.4|8571.4|8586.4|8576.4|8580.9|8570.9|84
1706612100000|2024-01-30 10:55:00|8581.1|8571.1|8581.6|8571.6|8582.6|8572.6|8578.6|8568.6|79
1706612400000|2024-01-30 11:00:00|8581.4|8571.4|8586.9|8576.9|8587.9|8577.9|8581.1|8571.1|71
1706612700000|2024-01-30 11:05:00|8586.6|8576.6|8585.9|8575.9|8586.6|8576.6|8584.1|8574.1|51
1706613000000|2024-01-30 11:10:00|8585.6|8575.6|8579.9|8569.9|8585.6|8575.6|8579.6|8569.6|76
1706613300000|2024-01-30 11:15:00|8580.1|8570.1|8574.4|8564.4|8580.9|8570.9|8574.4|8564.4|89
1706613600000|2024-01-30 11:20:00|8574.1|8564.1|8574.6|8564.6|8574.9|8564.9|8572.6|8562.6|68
1706613900000|2024-01-30 11:25:00|8574.4|8564.4|8579.1|8569.1|8581.9|8571.9|8573.6|8563.6|129
1706614200000|2024-01-30 11:30:00|8578.9|8568.9|8578.1|8568.1|8582.6|8572.6|8578.1|8568.1|122
1706614500000|2024-01-30 11:35:00|8577.9|8567.9|8580.1|8570.1|8581.6|8571.6|8576.1|8566.1|86
1706614800000|2024-01-30 11:40:00|8579.9|8569.9|8580.1|8570.1|8581.9|8571.9|8578.6|8568.6|83
1706615100000|2024-01-30 11:45:00|8580.4|8570.4|8577.4|8567.4|8581.4|8571.4|8577.4|8567.4|68
1706615400000|2024-01-30 11:50:00|8577.6|8567.6|8577.9|8567.9|8579.1|8569.1|8576.9|8566.9|55
1706615700000|2024-01-30 11:55:00|8578.1|8568.1|8576.9|8566.9|8580.1|8570.1|8576.9|8566.9|55
1706616000000|2024-01-30 12:00:00|8576.6|8566.6|8572.9|8562.9|8578.4|8568.4|8572.1|8562.1|82
1706616300000|2024-01-30 12:05:00|8572.6|8562.6|8571.6|8561.6|8572.9|8562.9|8569.6|8559.6|75
1706616600000|2024-01-30 12:10:00|8571.9|8561.9|8572.4|8562.4|8576.4|8566.4|8570.9|8560.9|95
1706616900000|2024-01-30 12:15:00|8572.6|8562.6|8572.6|8562.6|8573.4|8563.4|8570.4|8560.4|80
1706617200000|2024-01-30 12:20:00|8572.4|8562.4|8567.9|8557.9|8572.4|8562.4|8567.1|8557.1|93
1706617500000|2024-01-30 12:25:00|8568.1|8558.1|8572.1|8562.1|8572.9|8562.9|8566.6|8556.6|121
1706617800000|2024-01-30 12:30:00|8572.4|8562.4|8569.9|8559.9|8574.1|8564.1|8568.9|8558.9|169
1706618100000|2024-01-30 12:35:00|8570.1|8560.1|8566.6|8556.6|8572.6|8562.6|8566.4|8556.4|111
1706618400000|2024-01-30 12:40:00|8566.9|8556.9|8569.6|8559.6|8569.9|8559.9|8566.4|8556.4|98
1706618700000|2024-01-30 12:45:00|8569.4|8559.4|8572.4|8562.4|8573.6|8563.6|8569.4|8559.4|127
1706619000000|2024-01-30 12:50:00|8572.6|8562.6|8575.1|8565.1|8577.4|8567.4|8572.4|8562.4|128
1706619300000|2024-01-30 12:55:00|8575.4|8565.4|8574.9|8564.9|8579.4|8569.4|8574.9|8564.9|187
1706619600000|2024-01-30 13:00:00|8575.1|8565.1|8575.4|8565.4|8582.6|8572.6|8574.6|8564.6|475
1706619900000|2024-01-30 13:05:00|8575.1|8565.1|8571.1|8561.1|8579.9|8569.9|8567.6|8557.6|262
1706620200000|2024-01-30 13:10:00|8570.9|8560.9|8567.6|8557.6|8575.1|8565.1|8565.9|8555.9|255
1706620500000|2024-01-30 13:15:00|8568.1|8558.1|8567.4|8557.4|8568.1|8558.1|8561.1|8551.1|232
1706620800000|2024-01-30 13:20:00|8568.1|8558.1|8567.4|8557.4|8568.6|8558.6|8563.9|8553.9|230
1706621100000|2024-01-30 13:25:00|8567.6|8557.6|8566.6|8556.6|8570.1|8560.1|8565.9|8555.9|181
1706621400000|2024-01-30 13:30:00|8566.9|8556.9|8567.4|8557.4|8568.9|8558.9|8563.6|8553.6|216
1706621700000|2024-01-30 13:35:00|8567.1|8557.1|8552.1|8542.1|8567.1|8557.1|8551.6|8541.6|225
1706622000000|2024-01-30 13:40:00|8553.6|8543.6|8559.9|8549.9|8560.4|8550.4|8552.6|8542.6|204
1706622300000|2024-01-30 13:45:00|8560.1|8550.1|8559.6|8549.6|8565.4|8555.4|8558.1|8548.1|247
1706622600000|2024-01-30 13:50:00|8559.4|8549.4|8555.6|8545.6|8559.6|8549.6|8554.1|8544.1|176
1706622900000|2024-01-30 13:55:00|8555.4|8545.4|8554.9|8544.9|8556.1|8546.1|8550.1|8540.1|182
1706623200000|2024-01-30 14:00:00|8555.1|8545.1|8560.1|8550.1|8563.9|8553.9|8553.1|8543.1|263
1706623500000|2024-01-30 14:05:00|8560.6|8550.6|8572.1|8562.1|8572.9|8562.9|8560.4|8550.4|241
1706623800000|2024-01-30 14:10:00|8572.4|8562.4|8575.9|8565.9|8577.6|8567.6|8571.4|8561.4|233
1706624100000|2024-01-30 14:15:00|8576.1|8566.1|8576.9|8566.9|8580.6|8570.6|8572.1|8562.1|228
1706624400000|2024-01-30 14:20:00|8575.9|8565.9|8581.6|8571.6|8582.1|8572.1|8575.4|8565.4|187
1706624700000|2024-01-30 14:25:00|8581.4|8571.4|8581.9|8571.9|8583.4|8573.4|8580.1|8570.1|157
1706625000000|2024-01-30 14:30:00|8582.1|8572.1|8579.6|8569.6|8582.9|8572.9|8576.9|8566.9|308
1706625300000|2024-01-30 14:35:00|8579.4|8569.4|8573.9|8563.9|8582.9|8572.9|8572.6|8562.6|257
1706625600000|2024-01-30 14:40:00|8574.1|8564.1|8586.1|8576.1|8587.4|8577.4|8573.1|8563.1|314
1706625900000|2024-01-30 14:45:00|8586.4|8576.4|8595.1|8585.1|8595.6|8585.6|8585.4|8575.4|298
1706626200000|2024-01-30 14:50:00|8595.4|8585.4|8595.1|8585.1|8602.4|8592.4|8590.9|8580.9|259
1706626500000|2024-01-30 14:55:00|8595.4|8585.4|8597.4|8587.4|8599.9|8589.9|8593.9|8583.9|198
1706626800000|2024-01-30 15:00:00|8597.6|8587.6|8595.3|8585.3|8601.6|8591.1|8581.4|8561.4|533
1706627100000|2024-01-30 15:05:00|8595.1|8585.1|8587.1|8577.1|8595.5|8585.5|8583.9|8573.9|492
1706627400000|2024-01-30 15:10:00|8587.4|8577.4|8589.6|8579.6|8594.3|8584.3|8585.6|8575.6|398
1706627700000|2024-01-30 15:15:00|8589.9|8579.9|8587.9|8577.9|8589.9|8579.9|8578.6|8568.6|377
1706628000000|2024-01-30 15:20:00|8587.6|8577.6|8590.6|8580.6|8590.9|8580.9|8581.4|8571.4|384
1706628300000|2024-01-30 15:25:00|8590.4|8580.4|8596.4|8586.4|8598.9|8588.9|8587.1|8577.1|375
1706628600000|2024-01-30 15:30:00|8596.6|8586.6|8600.1|8590.1|8600.6|8590.6|8592.6|8582.6|269
1706628900000|2024-01-30 15:35:00|8600.4|8590.4|8601.9|8591.9|8604.4|8594.4|8600.1|8590.1|272
1706629200000|2024-01-30 15:40:00|8601.6|8591.6|8597.9|8587.9|8601.9|8591.9|8587.4|8577.4|265
1706629500000|2024-01-30 15:45:00|8598.1|8588.1|8593.4|8583.4|8598.4|8588.4|8588.9|8578.9|280
1706629800000|2024-01-30 15:50:00|8593.1|8583.1|8588.1|8578.1|8594.6|8584.6|8585.4|8575.4|216
1706630100000|2024-01-30 15:55:00|8587.9|8577.9|8589.4|8579.4|8594.1|8584.1|8586.9|8576.9|179
1706630400000|2024-01-30 16:00:00|8589.6|8579.6|8593.1|8583.1|8594.4|8584.4|8587.6|8577.6|191
1706630700000|2024-01-30 16:05:00|8592.9|8582.9|8586.4|8576.4|8592.9|8582.9|8581.1|8571.1|202
1706631000000|2024-01-30 16:10:00|8586.9|8576.9|8595.9|8585.9|8595.9|8585.9|8586.1|8576.1|216
1706631300000|2024-01-30 16:15:00|8595.6|8585.6|8599.1|8589.1|8603.6|8593.6|8594.6|8584.6|193
1706631600000|2024-01-30 16:20:00|8598.9|8588.9|8600.6|8590.6|8602.1|8592.1|8594.9|8584.9|194
1706631900000|2024-01-30 16:25:00|8600.4|8590.4|8601.4|8591.4|8603.1|8593.1|8598.9|8588.9|173
1706632200000|2024-01-30 16:30:00|8601.6|8591.6|8605.6|8595.6|8613|8603|8601.1|8591.1|243
1706632500000|2024-01-30 16:35:00|8606.9|8596.9|8615.6|8605.6|8617.9|8607.9|8606.9|8596.9|190
1706632800000|2024-01-30 16:40:00|8615.4|8605.4|8617.4|8607.4|8617.6|8607.6|8613.1|8603.1|170
1706633100000|2024-01-30 16:45:00|8617.1|8607.1|8619.6|8609.6|8623.1|8613.1|8615.1|8605.1|247
1706633400000|2024-01-30 16:50:00|8619.9|8609.9|8620.6|8610.6|8622.1|8612.1|8613.4|8603.4|178
1706633700000|2024-01-30 16:55:00|8620.4|8610.4|8622.4|8612.4|8626.4|8616.4|8620.4|8610.4|249
1706634000000|2024-01-30 17:00:00|8622.6|8612.6|8627.9|8617.9|8627.9|8617.9|8619.1|8609.1|111
1706634300000|2024-01-30 17:05:00|8627.6|8617.6|8639.9|8629.9|8639.9|8629.9|8626.4|8616.4|112
1706634600000|2024-01-30 17:10:00|8639.6|8629.6|8638.6|8628.6|8639.6|8629.6|8632.4|8622.4|107
1706634900000|2024-01-30 17:15:00|8637.6|8627.6|8639.6|8629.6|8641.6|8631.6|8636.6|8626.6|110
1706635200000|2024-01-30 17:20:00|8639.9|8629.9|8641.1|8631.1|8644.9|8634.9|8639.4|8629.4|101
1706635500000|2024-01-30 17:25:00|8641.4|8631.4|8638.4|8628.4|8642.9|8632.9|8634.1|8624.1|112
1706635800000|2024-01-30 17:30:00|8638.1|8628.1|8635.4|8625.4|8638.1|8628.1|8631.6|8621.6|121
1706636100000|2024-01-30 17:35:00|8635.1|8625.1|8638.6|8628.6|8640.9|8630.9|8634.6|8624.6|83
1706636400000|2024-01-30 17:40:00|8638.9|8628.9|8640.9|8630.9|8641.1|8631.1|8638.6|8628.6|88
1706636700000|2024-01-30 17:45:00|8640.6|8630.6|8642.4|8632.4|8644.1|8634.1|8640.1|8630.1|63
1706637000000|2024-01-30 17:50:00|8642.9|8632.9|8642.6|8632.6|8643.6|8633.6|8639.4|8629.4|83
1706637300000|2024-01-30 17:55:00|8642.9|8632.9|8641.8|8631.8|8644.6|8634.6|8639.9|8629.9|157
1706637600000|2024-01-30 18:00:00|8641.5|8631.5|8640|8630|8642.8|8632.8|8637.8|8627.8|170
1706637900000|2024-01-30 18:05:00|8639.8|8629.8|8646.5|8636.5|8649.1|8639.1|8639.5|8629.5|87
1706638200000|2024-01-30 18:10:00|8646.9|8636.9|8644.9|8634.9|8648.4|8638.4|8643.8|8633.8|69
1706638500000|2024-01-30 18:15:00|8644.6|8634.6|8644.8|8634.8|8646.8|8636.8|8644|8634|86
1706638800000|2024-01-30 18:20:00|8645|8635|8644.3|8634.3|8646|8636|8643.5|8633.5|32
1706639100000|2024-01-30 18:25:00|8644.4|8634.4|8644.5|8634.5|8645|8635|8643.1|8633.1|75
1706639400000|2024-01-30 18:30:00|8644.8|8634.8|8646|8636|8648.6|8638.6|8644.8|8634.8|92
1706639700000|2024-01-30 18:35:00|8646.3|8636.3|8645.3|8635.3|8646.3|8636.3|8642.9|8632.9|92
1706640000000|2024-01-30 18:40:00|8645|8635|8647.8|8637.8|8649|8639|8645|8635|70
1706640300000|2024-01-30 18:45:00|8648|8638|8645.4|8635.4|8648|8638|8645|8635|55
1706640600000|2024-01-30 18:50:00|8646.1|8636.1|8646.1|8636.1|8648.5|8638.5|8645|8635|76
1706640900000|2024-01-30 18:55:00|8646.3|8636.3|8650.9|8630.9|8657.5|8640.1|8646.3|8630.9|38
1706662800000|2024-01-31 01:00:00|8627.9|8617.9|8622.1|8612.1|8629|8619|8621.9|8611.9|167
1706663100000|2024-01-31 01:05:00|8622.4|8612.4|8618.3|8608.3|8624.3|8614.3|8616.6|8606.6|255
1706663400000|2024-01-31 01:10:00|8617.5|8607.5|8620.6|8610.6|8622.1|8612.1|8617.5|8607.5|203
1706663700000|2024-01-31 01:15:00|8620.9|8610.9|8623.3|8613.3|8623.5|8613.5|8617.4|8607.4|203
1706664000000|2024-01-31 01:20:00|8623|8613|8620|8610|8623.4|8613.4|8619.5|8609.5|134
1706664300000|2024-01-31 01:25:00|8619.9|8609.9|8616.1|8606.1|8620.1|8610.1|8615.4|8605.4|109
1706664600000|2024-01-31 01:30:00|8616.4|8606.4|8616.6|8606.6|8619.9|8609.9|8615.6|8605.6|300
1706664900000|2024-01-31 01:35:00|8616.9|8606.9|8616.9|8606.9|8620.1|8610.1|8614.8|8604.8|214
1706665200000|2024-01-31 01:40:00|8616.8|8606.8|8613.4|8603.4|8619.9|8609.9|8613.4|8603.4|203
1706665500000|2024-01-31 01:45:00|8613.5|8603.5|8611.5|8601.5|8614.4|8604.4|8610.5|8600.5|202
1706665800000|2024-01-31 01:50:00|8611.6|8601.6|8611.3|8601.3|8614.6|8604.6|8609.5|8599.5|250
1706666100000|2024-01-31 01:55:00|8610.9|8600.9|8608.1|8598.1|8612.6|8602.6|8607.6|8597.6|187
1706666400000|2024-01-31 02:00:00|8608|8598|8604.1|8594.1|8609.9|8599.9|8602.4|8592.4|263
1706666700000|2024-01-31 02:05:00|8603.6|8593.6|8603.6|8593.6|8604.6|8594.6|8600.9|8590.9|205
1706667000000|2024-01-31 02:10:00|8602.9|8592.9|8601.3|8591.3|8606|8596|8601.1|8591.1|200
1706667300000|2024-01-31 02:15:00|8601.4|8591.4|8604.3|8594.3|8605.3|8595.3|8600.3|8590.3|140
1706667600000|2024-01-31 02:20:00|8604.6|8594.6|8604.3|8594.3|8607.4|8597.4|8604.1|8594.1|105
1706667900000|2024-01-31 02:25:00|8603.9|8593.9|8601.8|8591.8|8604|8594|8600.8|8590.8|83
1706668200000|2024-01-31 02:30:00|8601.5|8591.5|8603.6|8593.6|8605.8|8595.8|8600.5|8590.5|280
1706668500000|2024-01-31 02:35:00|8603.4|8593.4|8602.1|8592.1|8603.6|8593.6|8600.4|8590.4|213
1706668800000|2024-01-31 02:40:00|8602|8592|8608|8598|8609.9|8599.9|8601.8|8591.8|195
1706669100000|2024-01-31 02:45:00|8608.3|8598.3|8605.9|8595.9|8608.5|8598.5|8603.8|8593.8|202
1706669400000|2024-01-31 02:50:00|8605.6|8595.6|8609.4|8599.4|8609.9|8599.9|8605.4|8595.4|147
1706669700000|2024-01-31 02:55:00|8609.1|8599.1|8616.6|8606.6|8616.6|8606.6|8608.3|8598.3|161
1706670000000|2024-01-31 03:00:00|8616.4|8606.4|8616.6|8606.6|8620.4|8610.4|8615.4|8605.4|175
1706670300000|2024-01-31 03:05:00|8616.8|8606.8|8607.4|8597.4|8618.4|8608.4|8606.4|8596.4|198
1706670600000|2024-01-31 03:10:00|8607.1|8597.1|8606.5|8596.5|8608.3|8598.3|8604.6|8594.6|136
1706670900000|2024-01-31 03:15:00|8606.3|8596.3|8604.8|8594.8|8606.3|8596.3|8602.1|8592.1|118
1706671200000|2024-01-31 03:20:00|8604.6|8594.6|8604.6|8594.6|8608.4|8598.4|8603.8|8593.8|125
1706671500000|2024-01-31 03:25:00|8604.3|8594.3|8606.6|8596.6|8607.8|8597.8|8603.9|8593.9|140
1706671800000|2024-01-31 03:30:00|8606.4|8596.4|8605.6|8595.6|8606.6|8596.6|8604.6|8594.6|57
1706672100000|2024-01-31 03:35:00|8605.5|8595.5|8603.3|8593.3|8605.6|8595.6|8602.8|8592.8|37
1706672400000|2024-01-31 03:40:00|8603.5|8593.5|8604.5|8594.5|8604.8|8594.8|8602.5|8592.5|24
1706672700000|2024-01-31 03:45:00|8604.6|8594.6|8604.9|8594.9|8604.9|8594.9|8604.1|8594.1|19
1706673000000|2024-01-31 03:50:00|8605|8595|8604.3|8594.3|8605|8595|8603.5|8593.5|24
1706673300000|2024-01-31 03:55:00|8604.1|8594.1|8602.5|8592.5|8604.1|8594.1|8602.1|8592.1|19
1706673600000|2024-01-31 04:00:00|8602.4|8592.4|8601.3|8591.3|8602.4|8592.4|8600.1|8590.1|19
1706673900000|2024-01-31 04:05:00|8601.1|8591.1|8601.3|8591.3|8601.3|8591.3|8601.1|8591.1|2
1706674200000|2024-01-31 04:10:00|8601.1|8591.1|8600.3|8590.3|8601.4|8591.4|8600|8590|21
1706674500000|2024-01-31 04:15:00|8600.1|8590.1|8601.5|8591.5|8601.5|8591.5|8599.4|8589.4|26
1706674800000|2024-01-31 04:20:00|8601.6|8591.6|8604.3|8594.3|8604.5|8594.5|8601.6|8591.6|34
1706675100000|2024-01-31 04:25:00|8604.4|8594.4|8603.1|8593.1|8604.6|8594.6|8603.1|8593.1|24
1706675400000|2024-01-31 04:30:00|8603.4|8593.4|8605.1|8595.1|8605.1|8595.1|8603.3|8593.3|18
1706675700000|2024-01-31 04:35:00|8604.9|8594.9|8604.8|8594.8|8604.9|8594.9|8603.3|8593.3|37
1706676000000|2024-01-31 04:40:00|8604.9|8594.9|8606.9|8596.9|8608.9|8598.9|8604.9|8594.9|34
1706676300000|2024-01-31 04:45:00|8607|8597|8606.4|8596.4|8607.4|8597.4|8604.8|8594.8|32
1706676600000|2024-01-31 04:50:00|8606|8596|8604.8|8594.8|8606|8596|8604.8|8594.8|20
1706676900000|2024-01-31 04:55:00|8605|8595|8604.6|8594.6|8606.9|8596.9|8604.4|8594.4|33
1706677200000|2024-01-31 05:00:00|8604.9|8594.9|8603.5|8593.5|8607.9|8597.9|8603.5|8593.5|100
1706677500000|2024-01-31 05:05:00|8603.6|8593.6|8602.4|8592.4|8604.6|8594.6|8602.4|8592.4|81
1706677800000|2024-01-31 05:10:00|8602.1|8592.1|8601.1|8591.1|8603.1|8593.1|8599.1|8589.1|79
1706678100000|2024-01-31 05:15:00|8601|8591|8603.8|8593.8|8603.8|8593.8|8599.8|8589.8|72
1706678400000|2024-01-31 05:20:00|8603.6|8593.6|8601.9|8591.9|8604.5|8594.5|8601.3|8591.3|113
1706678700000|2024-01-31 05:25:00|8602.3|8592.3|8601.5|8591.5|8604.6|8594.6|8601.1|8591.1|69
1706679000000|2024-01-31 05:30:00|8601.6|8591.6|8598.5|8588.5|8602.5|8592.5|8595.5|8585.5|191
1706679300000|2024-01-31 05:35:00|8598.3|8588.3|8601.8|8591.8|8602.9|8592.9|8597.6|8587.6|166
1706679600000|2024-01-31 05:40:00|8601.9|8591.9|8599.5|8589.5|8602.5|8592.5|8597.3|8587.3|174
1706679900000|2024-01-31 05:45:00|8599.4|8589.4|8600.1|8590.1|8601.3|8591.3|8595.1|8585.1|182
1706680200000|2024-01-31 05:50:00|8599.9|8589.9|8600.3|8590.3|8605.6|8595.6|8598.9|8588.9|218
1706680500000|2024-01-31 05:55:00|8599.9|8589.9|8603.1|8593.1|8605.6|8595.6|8599.9|8589.9|198
1706680800000|2024-01-31 06:00:00|8603|8593|8602.3|8592.3|8606.1|8596.1|8601.1|8591.1|155
1706681100000|2024-01-31 06:05:00|8602|8592|8598.9|8588.9|8602|8592|8595.6|8585.6|144
1706681400000|2024-01-31 06:10:00|8598.8|8588.8|8598.9|8588.9|8602.8|8592.8|8598.4|8588.4|123
1706681700000|2024-01-31 06:15:00|8598.5|8588.5|8596.4|8586.4|8599.4|8589.4|8595.4|8585.4|126
1706682000000|2024-01-31 06:20:00|8596.1|8586.1|8595.6|8585.6|8597.9|8587.9|8595.6|8585.6|112
1706682300000|2024-01-31 06:25:00|8595.9|8585.9|8596.4|8586.4|8597.6|8587.6|8595.4|8585.4|119
1706682600000|2024-01-31 06:30:00|8596.3|8586.3|8596.9|8586.9|8598.9|8588.9|8594|8584|165
1706682900000|2024-01-31 06:35:00|8597.1|8587.1|8602.1|8592.1|8603.4|8593.4|8597.1|8587.1|138
1706683200000|2024-01-31 06:40:00|8602.3|8592.3|8602.4|8592.4|8604.6|8594.6|8600.5|8590.5|148
1706683500000|2024-01-31 06:45:00|8602.3|8592.3|8600.9|8590.9|8603.4|8593.4|8600|8590|115
1706683800000|2024-01-31 06:50:00|8601|8591|8598.9|8588.9|8601.1|8591.1|8597.4|8587.4|156
1706684100000|2024-01-31 06:55:00|8599|8589|8601.1|8591.1|8601.8|8591.8|8597.8|8587.8|182
1706684400000|2024-01-31 07:00:00|8601.3|8591.3|8600.3|8590.3|8603.1|8593.1|8597.9|8587.9|144
1706684700000|2024-01-31 07:05:00|8600|8590|8609.1|8599.1|8614.9|8604.9|8599.5|8589.5|130
1706685000000|2024-01-31 07:10:00|8608.9|8598.9|8611.3|8601.3|8612.5|8602.5|8607.9|8597.9|133
1706685300000|2024-01-31 07:15:00|8611.4|8601.4|8611.3|8601.3|8612.6|8602.6|8609.6|8599.6|116
1706685600000|2024-01-31 07:20:00|8611.5|8601.5|8611.1|8601.1|8612.8|8602.8|8607.3|8597.3|82
1706685900000|2024-01-31 07:25:00|8610.9|8600.9|8616.1|8606.1|8616.9|8606.9|8609.9|8599.9|117
1706686200000|2024-01-31 07:30:00|8616.3|8606.3|8618.1|8608.1|8619.6|8609.6|8612.9|8602.9|157
1706686500000|2024-01-31 07:35:00|8617.9|8607.9|8613.5|8603.5|8617.9|8607.9|8613.4|8603.4|114
1706686800000|2024-01-31 07:40:00|8613.6|8603.6|8614.8|8604.8|8616|8606|8610.1|8600.1|110
1706687100000|2024-01-31 07:45:00|8614.9|8604.9|8618.4|8608.4|8618.6|8608.6|8613.3|8603.3|128
1706687400000|2024-01-31 07:50:00|8618.6|8608.6|8623.1|8613.1|8628.1|8618.1|8618.6|8608.6|141
1706687700000|2024-01-31 07:55:00|8622.9|8612.9|8633.3|8623.3|8633.8|8623.8|8620.6|8610.6|122
1706688000000|2024-01-31 08:00:00|8635.5|8625.5|8630.9|8620.9|8636.4|8626.4|8628.5|8618.5|259
1706688300000|2024-01-31 08:05:00|8630.1|8620.1|8630.1|8620.1|8633.6|8623.6|8627.9|8617.9|125
1706688600000|2024-01-31 08:10:00|8629.9|8619.9|8631.9|8621.9|8632.4|8622.4|8625.6|8615.6|146
1706688900000|2024-01-31 08:15:00|8631.6|8621.6|8638.4|8628.4|8638.4|8628.4|8631.4|8621.4|133
1706689200000|2024-01-31 08:20:00|8638.6|8628.6|8644.1|8634.1|8648.3|8638.3|8638.6|8628.6|154
1706689500000|2024-01-31 08:25:00|8644.4|8634.4|8648.8|8638.8|8656.3|8646.3|8641.9|8631.9|222
1706689800000|2024-01-31 08:30:00|8649|8639|8648.9|8638.9|8653.6|8643.6|8646.1|8636.1|162
1706690100000|2024-01-31 08:35:00|8649.1|8639.1|8646.6|8636.6|8651.4|8641.4|8644.6|8634.6|175
1706690400000|2024-01-31 08:40:00|8646.4|8636.4|8646.9|8636.9|8648.4|8638.4|8641.4|8631.4|87
1706690700000|2024-01-31 08:45:00|8646.6|8636.6|8651.1|8641.1|8651.4|8641.4|8644.6|8634.6|107
1706691000000|2024-01-31 08:50:00|8651.4|8641.4|8649.9|8639.9|8656.1|8646.1|8649.4|8639.4|149
1706691300000|2024-01-31 08:55:00|8650.1|8640.1|8646.9|8636.9|8652.4|8642.4|8645.6|8635.6|142
1706691600000|2024-01-31 09:00:00|8647.1|8637.1|8650.1|8640.1|8654.1|8644.1|8640.6|8630.6|211
1706691900000|2024-01-31 09:05:00|8649.9|8639.9|8654.9|8644.9|8657.4|8647.4|8649.1|8639.1|148
1706692200000|2024-01-31 09:10:00|8655.1|8645.1|8646.1|8636.1|8656.1|8646.1|8645.4|8635.4|161
1706692500000|2024-01-31 09:15:00|8645.9|8635.9|8637.4|8627.4|8649.5|8639.5|8635.5|8625.5|178
1706692800000|2024-01-31 09:20:00|8636.6|8626.6|8648.9|8638.9|8649.6|8639.6|8636.6|8626.6|113
1706693100000|2024-01-31 09:25:00|8649.1|8639.1|8642.6|8632.6|8649.4|8639.4|8642.1|8632.1|95
1706693400000|2024-01-31 09:30:00|8642.9|8632.9|8643.6|8633.6|8645.1|8635.1|8640.6|8630.6|86
1706693700000|2024-01-31 09:35:00|8643.9|8633.9|8640.9|8630.9|8644.4|8634.4|8640.6|8630.6|85
1706694000000|2024-01-31 09:40:00|8641.1|8631.1|8643.4|8633.4|8643.4|8633.4|8640.4|8630.4|69
1706694300000|2024-01-31 09:45:00|8642.9|8632.9|8649.9|8639.9|8649.9|8639.9|8641.4|8631.4|108
1706694600000|2024-01-31 09:50:00|8650.4|8640.4|8645.6|8635.6|8650.6|8640.6|8644.9|8634.9|116
1706694900000|2024-01-31 09:55:00|8645.9|8635.9|8642.1|8632.1|8646.6|8636.6|8638.4|8628.4|124
1706695200000|2024-01-31 10:00:00|8642.4|8632.4|8635.1|8625.1|8642.4|8632.4|8634.6|8624.6|119
1706695500000|2024-01-31 10:05:00|8635.4|8625.4|8633.9|8623.9|8637.9|8627.9|8633.4|8623.4|115
1706695800000|2024-01-31 10:10:00|8634.4|8624.4|8636.1|8626.1|8637.1|8627.1|8633.6|8623.6|55
1706696100000|2024-01-31 10:15:00|8635.9|8625.9|8642.9|8632.9|8643.9|8633.9|8635.6|8625.6|112
1706696400000|2024-01-31 10:20:00|8643.1|8633.1|8640.4|8630.4|8643.1|8633.1|8638.6|8628.6|86
1706696700000|2024-01-31 10:25:00|8640.1|8630.1|8634.4|8624.4|8640.1|8630.1|8633.1|8623.1|75
1706697000000|2024-01-31 10:30:00|8634.1|8624.1|8636.9|8626.9|8639.1|8629.1|8632.6|8622.6|112
1706697300000|2024-01-31 10:35:00|8636.6|8626.6|8631.9|8621.9|8639.6|8629.6|8629.4|8619.4|111
1706697600000|2024-01-31 10:40:00|8631.6|8621.6|8633.9|8623.9|8636.4|8626.4|8630.4|8620.4|94
1706697900000|2024-01-31 10:45:00|8634.1|8624.1|8638.4|8628.4|8641.4|8631.4|8633.9|8623.9|112
1706698200000|2024-01-31 10:50:00|8638.6|8628.6|8639.6|8629.6|8640.9|8630.9|8636.6|8626.6|108
1706698500000|2024-01-31 10:55:00|8639.9|8629.9|8644.1|8634.1|8645.9|8635.9|8639.6|8629.6|94
1706698800000|2024-01-31 11:00:00|8644.4|8634.4|8642.1|8632.1|8646.4|8636.4|8641.1|8631.1|108
1706699100000|2024-01-31 11:05:00|8642.4|8632.4|8642.1|8632.1|8643.1|8633.1|8640.9|8630.9|66
1706699400000|2024-01-31 11:10:00|8642.4|8632.4|8642.4|8632.4|8645.1|8635.1|8639.9|8629.9|73
1706699700000|2024-01-31 11:15:00|8642.6|8632.6|8643.6|8633.6|8644.6|8634.6|8640.9|8630.9|70
1706700000000|2024-01-31 11:20:00|8643.9|8633.9|8641.4|8631.4|8644.4|8634.4|8639.4|8629.4|79
1706700300000|2024-01-31 11:25:00|8641.6|8631.6|8643.9|8633.9|8644.6|8634.6|8641.4|8631.4|61
1706700600000|2024-01-31 11:30:00|8643.6|8633.6|8642.9|8632.9|8644.6|8634.6|8642.1|8632.1|51
1706700900000|2024-01-31 11:35:00|8642.4|8632.4|8639.9|8629.9|8644.6|8634.6|8639.4|8629.4|68
1706701200000|2024-01-31 11:40:00|8638.6|8628.6|8634.6|8624.6|8639.1|8629.1|8633.6|8623.6|75
1706701500000|2024-01-31 11:45:00|8634.9|8624.9|8630.9|8620.9|8636.9|8626.9|8628.9|8618.9|102
1706701800000|2024-01-31 11:50:00|8631.1|8621.1|8631.1|8621.1|8632.6|8622.6|8629.1|8619.1|72
1706702100000|2024-01-31 11:55:00|8630.9|8620.9|8628.9|8618.9|8631.1|8621.1|8626.1|8616.1|108
1706702400000|2024-01-31 12:00:00|8628.6|8618.6|8629.4|8619.4|8629.9|8619.9|8626.4|8616.4|118
1706702700000|2024-01-31 12:05:00|8629.1|8619.1|8625.6|8615.6|8631.6|8621.6|8624.6|8614.6|165
1706703000000|2024-01-31 12:10:00|8625.9|8615.9|8625.6|8615.6|8628.4|8618.4|8624.9|8614.9|78
1706703300000|2024-01-31 12:15:00|8625.9|8615.9|8624.1|8614.1|8626.4|8616.4|8621.9|8611.9|113
1706703600000|2024-01-31 12:20:00|8624.4|8614.4|8623.9|8613.9|8626.1|8616.1|8621.1|8611.1|112
1706703900000|2024-01-31 12:25:00|8624.1|8614.1|8622.1|8612.1|8624.6|8614.6|8616.1|8606.1|128
1706704200000|2024-01-31 12:30:00|8622.4|8612.4|8624.4|8614.4|8626.9|8616.9|8617.1|8607.1|216
1706704500000|2024-01-31 12:35:00|8624.6|8614.6|8625.9|8615.9|8628.4|8618.4|8622.9|8612.9|138
1706704800000|2024-01-31 12:40:00|8625.6|8615.6|8624.1|8614.1|8626.6|8616.6|8623.6|8613.6|93
1706705100000|2024-01-31 12:45:00|8624.4|8614.4|8619.9|8609.9|8625.4|8615.4|8615.9|8605.9|159
1706705400000|2024-01-31 12:50:00|8620.4|8610.4|8626.9|8616.9|8626.9|8616.9|8620.1|8610.1|137
1706705700000|2024-01-31 12:55:00|8626.6|8616.6|8623.9|8613.9|8627.1|8617.1|8622.6|8612.6|144
1706706000000|2024-01-31 13:00:00|8624.1|8614.1|8624.4|8614.4|8627.1|8617.1|8619.9|8609.9|410
1706706300000|2024-01-31 13:05:00|8624.1|8614.1|8632.1|8622.1|8635.1|8625.1|8620.4|8610.4|360
1706706600000|2024-01-31 13:10:00|8631.9|8621.9|8634.1|8624.1|8639.9|8629.9|8628.6|8618.6|230
1706706900000|2024-01-31 13:15:00|8634.6|8624.6|8640.4|8630.4|8643.4|8633.4|8634.6|8624.6|360
1706707200000|2024-01-31 13:20:00|8640.6|8630.6|8637.1|8627.1|8641.4|8631.4|8635.4|8625.4|267
1706707500000|2024-01-31 13:25:00|8637.4|8627.4|8633.1|8623.1|8637.6|8627.6|8633.1|8623.1|153
1706707800000|2024-01-31 13:30:00|8633.4|8623.4|8636.4|8626.4|8643|8633|8632.3|8622.3|502
1706708100000|2024-01-31 13:35:00|8636.6|8626.6|8637.9|8627.9|8638.9|8628.9|8631.1|8621.1|331
1706708400000|2024-01-31 13:40:00|8637.6|8627.6|8634.6|8624.6|8638.6|8628.6|8631.4|8621.4|297
1706708700000|2024-01-31 13:45:00|8634.4|8624.4|8640.4|8630.4|8644.4|8634.4|8632.1|8622.1|273
1706709000000|2024-01-31 13:50:00|8640.1|8630.1|8650.6|8640.6|8652.1|8642.1|8639.4|8629.4|236
1706709300000|2024-01-31 13:55:00|8650.9|8640.9|8657.6|8647.6|8658.4|8648.4|8650.9|8640.9|254
1706709600000|2024-01-31 14:00:00|8658.1|8648.1|8659.9|8649.9|8660.9|8650.9|8652.4|8642.4|287
1706709900000|2024-01-31 14:05:00|8660.1|8650.1|8666.1|8656.1|8667.1|8657.1|8658.6|8648.6|246
1706710200000|2024-01-31 14:10:00|8666.6|8656.6|8670.6|8660.6|8671.4|8661.4|8664.6|8654.6|240
1706710500000|2024-01-31 14:15:00|8670.4|8660.4|8669.1|8659.1|8670.9|8660.9|8664.9|8654.9|318
1706710800000|2024-01-31 14:20:00|8669.4|8659.4|8677.4|8667.4|8677.4|8667.4|8669.4|8659.4|196
1706711100000|2024-01-31 14:25:00|8677.1|8667.1|8679.6|8669.6|8685.6|8675.6|8676.4|8666.4|317
1706711400000|2024-01-31 14:30:00|8679.9|8669.9|8689.6|8679.6|8690.9|8680.9|8679.4|8669.4|327
1706711700000|2024-01-31 14:35:00|8689.9|8679.9|8686.6|8676.6|8691.1|8681.1|8686.6|8676.6|281
1706712000000|2024-01-31 14:40:00|8686.4|8676.4|8689.9|8679.9|8692.6|8682.6|8683.1|8673.1|280
1706712300000|2024-01-31 14:45:00|8690.1|8680.1|8698.1|8688.1|8699.9|8689.9|8690.1|8680.1|336
1706712600000|2024-01-31 14:50:00|8698.4|8688.4|8702.9|8692.9|8705.9|8695.9|8698.1|8688.1|309
1706712900000|2024-01-31 14:55:00|8702.6|8692.6|8698.5|8688.5|8709.6|8699.6|8696.3|8686.3|408
1706713200000|2024-01-31 15:00:00|8698.8|8688.8|8685.3|8675.3|8701.5|8691.5|8684.3|8674.3|453
1706713500000|2024-01-31 15:05:00|8685.1|8675.1|8666.9|8656.9|8686.1|8676.1|8666.3|8656.3|383
1706713800000|2024-01-31 15:10:00|8666.6|8656.6|8674.9|8664.9|8678.4|8668.4|8666.1|8656.1|362
1706714100000|2024-01-31 15:15:00|8674.4|8664.4|8675.4|8665.4|8681.5|8671.5|8666.4|8656.4|339
1706714400000|2024-01-31 15:20:00|8675.1|8665.1|8685.1|8675.1|8686.9|8676.9|8675.1|8665.1|296
1706714700000|2024-01-31 15:25:00|8684.9|8674.9|8673.6|8663.6|8684.9|8674.9|8668.4|8658.4|345
1706715000000|2024-01-31 15:30:00|8673.9|8663.9|8673.4|8663.4|8683.6|8673.6|8673.4|8663.4|274
1706715300000|2024-01-31 15:35:00|8673.6|8663.6|8673.1|8663.1|8675.9|8665.9|8668.9|8658.9|303
1706715600000|2024-01-31 15:40:00|8673.4|8663.4|8673.6|8663.6|8679.4|8669.4|8672.1|8662.1|279
1706715900000|2024-01-31 15:45:00|8673.4|8663.4|8685.6|8675.6|8686.6|8676.6|8672.6|8662.6|199
1706716200000|2024-01-31 15:50:00|8685.9|8675.9|8679.9|8669.9|8686.4|8676.4|8674.9|8664.9|265
1706716500000|2024-01-31 15:55:00|8680.1|8670.1|8676.1|8666.1|8683.9|8673.9|8672.6|8662.6|292
1706716800000|2024-01-31 16:00:00|8675.9|8665.9|8666.9|8656.9|8680.1|8670.1|8665.4|8655.4|269
1706717100000|2024-01-31 16:05:00|8666.6|8656.6|8653.9|8643.9|8666.9|8656.9|8653.6|8643.6|301
1706717400000|2024-01-31 16:10:00|8654.1|8644.1|8660.1|8650.1|8662.6|8652.6|8653.1|8643.1|258
1706717700000|2024-01-31 16:15:00|8659.9|8649.9|8660.9|8650.9|8662.9|8652.9|8657.9|8647.9|232
1706718000000|2024-01-31 16:20:00|8661.1|8651.1|8645.6|8635.6|8661.1|8651.1|8643.6|8633.6|317
1706718300000|2024-01-31 16:25:00|8645.1|8635.1|8638.6|8628.6|8649.1|8639.1|8637.9|8627.9|308
1706718600000|2024-01-31 16:30:00|8638.9|8628.9|8632.9|8622.9|8642.9|8632.9|8627.9|8617.9|349
1706718900000|2024-01-31 16:35:00|8633.1|8623.1|8623.6|8613.6|8634.1|8624.1|8623.4|8613.4|280
1706719200000|2024-01-31 16:40:00|8623.4|8613.4|8608.3|8598.3|8625.4|8615.4|8604|8594|383
1706719500000|2024-01-31 16:45:00|8606.8|8596.8|8618.6|8608.6|8622.4|8612.4|8602.9|8592.9|397
1706719800000|2024-01-31 16:50:00|8618.4|8608.4|8613.1|8603.1|8618.9|8608.9|8611.6|8601.6|301
1706720100000|2024-01-31 16:55:00|8612.9|8602.9|8611.4|8601.4|8615.4|8605.4|8608.4|8598.4|305
1706720400000|2024-01-31 17:00:00|8611.1|8601.1|8606.1|8596.1|8611.6|8601.6|8599.9|8589.9|199
1706720700000|2024-01-31 17:05:00|8606.4|8596.4|8614.6|8604.6|8622.9|8612.9|8605.1|8595.1|202
1706721000000|2024-01-31 17:10:00|8614.4|8604.4|8614.6|8604.6|8618.4|8608.4|8612.4|8602.4|162
1706721300000|2024-01-31 17:15:00|8614.4|8604.4|8609.4|8599.4|8617.6|8607.6|8608.1|8598.1|154
1706721600000|2024-01-31 17:20:00|8609.1|8599.1|8602.4|8592.4|8609.9|8599.9|8601.1|8591.1|177
1706721900000|2024-01-31 17:25:00|8602.6|8592.6|8599.4|8589.4|8606.9|8596.9|8596.6|8586.6|155
1706722200000|2024-01-31 17:30:00|8599.6|8589.6|8610.1|8600.1|8612.6|8602.6|8596.6|8586.6|191
1706722500000|2024-01-31 17:35:00|8609.9|8599.9|8606.9|8596.9|8610.9|8600.9|8603.4|8593.4|165
1706722800000|2024-01-31 17:40:00|8606.6|8596.6|8615.1|8605.1|8618.9|8608.9|8606.6|8596.6|149
1706723100000|2024-01-31 17:45:00|8615.4|8605.4|8614.9|8604.9|8618.4|8608.4|8613.9|8603.9|105
1706723400000|2024-01-31 17:50:00|8615.1|8605.1|8616.6|8606.6|8618.9|8608.9|8612.9|8602.9|105
1706723700000|2024-01-31 17:55:00|8616.8|8606.8|8632.6|8622.6|8633.9|8623.9|8616.6|8606.6|156
1706724000000|2024-01-31 18:00:00|8632.4|8622.4|8624.8|8614.8|8637.3|8627.3|8624.5|8614.5|196
1706724300000|2024-01-31 18:05:00|8624.9|8614.9|8624|8614|8630.8|8620.8|8623.3|8613.3|131
1706724600000|2024-01-31 18:10:00|8623.8|8613.8|8625.9|8615.9|8627.5|8617.5|8621.8|8611.8|116
1706724900000|2024-01-31 18:15:00|8626|8616|8626.3|8616.3|8629|8619|8624.5|8614.5|76
1706725200000|2024-01-31 18:20:00|8626.8|8616.8|8622.4|8612.4|8627.4|8617.4|8621.5|8611.5|97
1706725500000|2024-01-31 18:25:00|8622.8|8612.8|8619.3|8609.3|8625.5|8615.5|8618.3|8608.3|125
1706725800000|2024-01-31 18:30:00|8619.1|8609.1|8620|8610|8622.8|8612.8|8617.6|8607.6|103
1706726100000|2024-01-31 18:35:00|8620.4|8610.4|8621.4|8611.4|8621.9|8611.9|8619.1|8609.1|77
1706726400000|2024-01-31 18:40:00|8621.6|8611.6|8622.9|8612.9|8624.3|8614.3|8621.1|8611.1|76
1706726700000|2024-01-31 18:45:00|8622.8|8612.8|8624.9|8614.9|8625.3|8615.3|8620|8610|64
1706727000000|2024-01-31 18:50:00|8625|8615|8624.6|8614.6|8627.5|8617.5|8623.9|8613.9|71
1706727300000|2024-01-31 18:55:00|8624.9|8614.9|8628.1|8608.1|8632.9|8617.9|8624.3|8603.8|39
1706749200000|2024-02-01 01:00:00|8602.3|8592.3|8601.9|8591.9|8603.4|8593.4|8599.1|8589.1|142
1706749500000|2024-02-01 01:05:00|8601.4|8591.4|8597.8|8587.8|8608.1|8598.1|8597.8|8587.8|267
1706749800000|2024-02-01 01:10:00|8597.5|8587.5|8598.3|8588.3|8601.3|8591.3|8596.3|8586.3|254
1706750100000|2024-02-01 01:15:00|8598.5|8588.5|8593.4|8583.4|8601.3|8591.3|8593.3|8583.3|242
1706750400000|2024-02-01 01:20:00|8593.6|8583.6|8593|8583|8595.3|8585.3|8591.3|8581.3|227
1706750700000|2024-02-01 01:25:00|8593.1|8583.1|8590.6|8580.6|8593.9|8583.9|8590.6|8580.6|173
1706751000000|2024-02-01 01:30:00|8590.8|8580.8|8586.3|8576.3|8594.3|8584.3|8578.6|8568.6|361
1706751300000|2024-02-01 01:35:00|8587|8577|8582.6|8572.6|8588.5|8578.5|8580.3|8570.3|332
1706751600000|2024-02-01 01:40:00|8582.5|8572.5|8575.1|8565.1|8586.5|8576.5|8573.5|8563.5|310
1706751900000|2024-02-01 01:45:00|8575.6|8565.6|8577|8567|8582.3|8572.3|8573|8563|306
1706752200000|2024-02-01 01:50:00|8577.6|8567.6|8572.1|8562.1|8578.8|8568.8|8570.4|8560.4|244
1706752500000|2024-02-01 01:55:00|8573.1|8563.1|8572.1|8562.1|8575.1|8565.1|8570.3|8560.3|217
1706752800000|2024-02-01 02:00:00|8571.9|8561.9|8572.4|8562.4|8576.9|8566.9|8571.6|8561.6|229
1706753100000|2024-02-01 02:05:00|8572.5|8562.5|8583|8573|8584.1|8574.1|8572.5|8562.5|252
1706753400000|2024-02-01 02:10:00|8582.9|8572.9|8589.3|8579.3|8592.6|8582.6|8582.5|8572.5|310
1706753700000|2024-02-01 02:15:00|8589.5|8579.5|8584.5|8574.5|8592|8582|8583.4|8573.4|195
1706754000000|2024-02-01 02:20:00|8584.8|8574.8|8589.6|8579.6|8592.4|8582.4|8583.9|8573.9|259
1706754300000|2024-02-01 02:25:00|8589.8|8579.8|8585.9|8575.9|8591.1|8581.1|8583.8|8573.8|217
1706754600000|2024-02-01 02:30:00|8586.4|8576.4|8586.9|8576.9|8590.9|8580.9|8584.4|8574.4|252
1706754900000|2024-02-01 02:35:00|8586.6|8576.6|8590.3|8580.3|8593.5|8583.5|8584.6|8574.6|231
1706755200000|2024-02-01 02:40:00|8590|8580|8592.3|8582.3|8596.9|8586.9|8590|8580|238
1706755500000|2024-02-01 02:45:00|8592|8582|8589|8579|8593.4|8583.4|8588.9|8578.9|213
1706755800000|2024-02-01 02:50:00|8589.1|8579.1|8586|8576|8589.4|8579.4|8585.4|8575.4|142
1706756100000|2024-02-01 02:55:00|8585.8|8575.8|8586.1|8576.1|8588.4|8578.4|8583.5|8573.5|190
1706756400000|2024-02-01 03:00:00|8586.3|8576.3|8589.6|8579.6|8593.1|8583.1|8585.9|8575.9|208
1706756700000|2024-02-01 03:05:00|8589.5|8579.5|8588.8|8578.8|8591.1|8581.1|8586.9|8576.9|198
1706757000000|2024-02-01 03:10:00|8588.9|8578.9|8587.8|8577.8|8591.1|8581.1|8584.3|8574.3|245
1706757300000|2024-02-01 03:15:00|8587.5|8577.5|8588|8578|8590.5|8580.5|8585.1|8575.1|185
1706757600000|2024-02-01 03:20:00|8588.4|8578.4|8586|8576|8589.8|8579.8|8583.9|8573.9|150
1706757900000|2024-02-01 03:25:00|8586.1|8576.1|8584.4|8574.4|8586.1|8576.1|8581.6|8571.6|135
1706758200000|2024-02-01 03:30:00|8583.8|8573.8|8580.6|8570.6|8584.1|8574.1|8580.3|8570.3|83
1706758500000|2024-02-01 03:35:00|8580.9|8570.9|8577.6|8567.6|8581.1|8571.1|8577.4|8567.4|61
1706758800000|2024-02-01 03:40:00|8577.4|8567.4|8579.1|8569.1|8579.6|8569.6|8577.1|8567.1|51
1706759100000|2024-02-01 03:45:00|8578.9|8568.9|8580.6|8570.6|8582.3|8572.3|8578.6|8568.6|62
1706759400000|2024-02-01 03:50:00|8580.9|8570.9|8582.6|8572.6|8582.6|8572.6|8580.6|8570.6|53
1706759700000|2024-02-01 03:55:00|8582.5|8572.5|8577.4|8567.4|8582.5|8572.5|8576.5|8566.5|45
1706760000000|2024-02-01 04:00:00|8577.5|8567.5|8578.6|8568.6|8579.1|8569.1|8577.1|8567.1|25
1706760300000|2024-02-01 04:05:00|8578.4|8568.4|8578.6|8568.6|8579.4|8569.4|8577.1|8567.1|38
1706760600000|2024-02-01 04:10:00|8578.9|8568.9|8578.4|8568.4|8579.6|8569.6|8578.1|8568.1|48
1706760900000|2024-02-01 04:15:00|8578.6|8568.6|8578.4|8568.4|8578.6|8568.6|8575.8|8565.8|51
1706761200000|2024-02-01 04:20:00|8578.1|8568.1|8574.5|8564.5|8578.1|8568.1|8574|8564|43
1706761500000|2024-02-01 04:25:00|8574.8|8564.8|8574.8|8564.8|8576|8566|8572.9|8562.9|39
1706761800000|2024-02-01 04:30:00|8574.5|8564.5|8574.3|8564.3|8574.9|8564.9|8573.3|8563.3|46
1706762100000|2024-02-01 04:35:00|8574.1|8564.1|8577.3|8567.3|8578.6|8568.6|8574.1|8564.1|70
1706762400000|2024-02-01 04:40:00|8577.4|8567.4|8576.4|8566.4|8578.5|8568.5|8576.4|8566.4|42
1706762700000|2024-02-01 04:45:00|8576.3|8566.3|8576.1|8566.1|8577.4|8567.4|8574.9|8564.9|43
1706763000000|2024-02-01 04:50:00|8575.9|8565.9|8576.3|8566.3|8576.4|8566.4|8574.9|8564.9|43
1706763300000|2024-02-01 04:55:00|8576|8566|8574.1|8564.1|8576.8|8566.8|8573.9|8563.9|32
1706763600000|2024-02-01 05:00:00|8573.9|8563.9|8572.4|8562.4|8577.1|8567.1|8571.6|8561.6|140
1706763900000|2024-02-01 05:05:00|8571.9|8561.9|8571.5|8561.5|8574.3|8564.3|8570.5|8560.5|114
1706764200000|2024-02-01 05:10:00|8571.6|8561.6|8571.9|8561.9|8571.9|8561.9|8568.1|8558.1|92
1706764500000|2024-02-01 05:15:00|8571.8|8561.8|8572.4|8562.4|8575.1|8565.1|8571.8|8561.8|79
1706764800000|2024-02-01 05:20:00|8572.6|8562.6|8571.5|8561.5|8573.1|8563.1|8569.9|8559.9|123
1706765100000|2024-02-01 05:25:00|8571.4|8561.4|8573.5|8563.5|8575.5|8565.5|8570.6|8560.6|159
1706765400000|2024-02-01 05:30:00|8573.6|8563.6|8565.5|8555.5|8577|8567|8564.6|8554.6|327
1706765700000|2024-02-01 05:35:00|8565.6|8555.6|8564.1|8554.1|8567.1|8557.1|8558.9|8548.9|262
1706766000000|2024-02-01 05:40:00|8564|8554|8561.6|8551.6|8565.3|8555.3|8558.8|8548.8|212
1706766300000|2024-02-01 05:45:00|8561.5|8551.5|8559|8549|8561.6|8551.6|8555.6|8545.6|209
1706766600000|2024-02-01 05:50:00|8558.9|8548.9|8556.9|8546.9|8560.9|8550.9|8555.9|8545.9|192
1706766900000|2024-02-01 05:55:00|8556.8|8546.8|8548.8|8538.8|8556.8|8546.8|8547.1|8537.1|265
1706767200000|2024-02-01 06:00:00|8549|8539|8558.3|8548.3|8559.5|8549.5|8547.4|8537.4|276
1706767500000|2024-02-01 06:05:00|8558.1|8548.1|8552.5|8542.5|8559.5|8549.5|8550.5|8540.5|176
1706767800000|2024-02-01 06:10:00|8553.1|8543.1|8551.8|8541.8|8555.3|8545.3|8549.9|8539.9|176
1706768100000|2024-02-01 06:15:00|8551.6|8541.6|8549.4|8539.4|8554.4|8544.4|8548.9|8538.9|176
1706768400000|2024-02-01 06:20:00|8549.3|8539.3|8548.9|8538.9|8554.3|8544.3|8548.4|8538.4|159
1706768700000|2024-02-01 06:25:00|8549.1|8539.1|8548.4|8538.4|8550.9|8540.9|8542.6|8532.6|233
1706769000000|2024-02-01 06:30:00|8549.1|8539.1|8550.8|8540.8|8551.8|8541.8|8547|8537|208
1706769300000|2024-02-01 06:35:00|8550.5|8540.5|8547.6|8537.6|8552.9|8542.9|8547.1|8537.1|190
1706769600000|2024-02-01 06:40:00|8547.9|8537.9|8550.6|8540.6|8553.1|8543.1|8547.1|8537.1|187
1706769900000|2024-02-01 06:45:00|8550.8|8540.8|8555.8|8545.8|8556.6|8546.6|8550.8|8540.8|184
1706770200000|2024-02-01 06:50:00|8555.6|8545.6|8550|8540|8555.6|8545.6|8547.9|8537.9|170
1706770500000|2024-02-01 06:55:00|8549.9|8539.9|8549|8539|8551.9|8541.9|8548.3|8538.3|206
1706770800000|2024-02-01 07:00:00|8548.9|8538.9|8550.3|8540.3|8551.6|8541.6|8546|8536|164
1706771100000|2024-02-01 07:05:00|8549.9|8539.9|8544|8534|8550.3|8540.3|8542.3|8532.3|141
1706771400000|2024-02-01 07:10:00|8543.8|8533.8|8545.5|8535.5|8546.4|8536.4|8542.9|8532.9|115
1706771700000|2024-02-01 07:15:00|8545.4|8535.4|8548.3|8538.3|8550.5|8540.5|8545.4|8535.4|153
1706772000000|2024-02-01 07:20:00|8548.4|8538.4|8539.3|8529.3|8548.4|8538.4|8535|8525|137
1706772300000|2024-02-01 07:25:00|8539.5|8529.5|8539.3|8529.3|8542.1|8532.1|8536.8|8526.8|134
1706772600000|2024-02-01 07:30:00|8539.4|8529.4|8542.4|8532.4|8547.6|8537.6|8538.9|8528.9|203
1706772900000|2024-02-01 07:35:00|8542.8|8532.8|8545.1|8535.1|8546.3|8536.3|8540.9|8530.9|174
1706773200000|2024-02-01 07:40:00|8545.5|8535.5|8544.1|8534.1|8548.1|8538.1|8542.8|8532.8|133
1706773500000|2024-02-01 07:45:00|8544.3|8534.3|8541.9|8531.9|8547.9|8537.9|8535.9|8525.9|221
1706773800000|2024-02-01 07:50:00|8542.1|8532.1|8537.1|8527.1|8543.3|8533.3|8535.9|8525.9|159
1706774100000|2024-02-01 07:55:00|8537.4|8527.4|8551.9|8541.9|8551.9|8541.9|8537.4|8527.4|169
1706774400000|2024-02-01 08:00:00|8551.6|8541.6|8536.9|8526.9|8551.6|8541.6|8535.6|8525.6|285
1706774700000|2024-02-01 08:05:00|8537.1|8527.1|8533.1|8523.1|8539.4|8529.4|8532.6|8522.6|166
1706775000000|2024-02-01 08:10:00|8532.9|8522.9|8535.9|8525.9|8537.4|8527.4|8529.4|8519.4|217
1706775300000|2024-02-01 08:15:00|8535.6|8525.6|8529.4|8519.4|8536.6|8526.6|8526.1|8516.1|160
1706775600000|2024-02-01 08:20:00|8529.1|8519.1|8536.4|8526.4|8536.6|8526.6|8527.4|8517.4|171
1706775900000|2024-02-01 08:25:00|8536.6|8526.6|8536.4|8526.4|8542.6|8532.6|8535.6|8525.6|152
1706776200000|2024-02-01 08:30:00|8536.1|8526.1|8538.6|8528.6|8539.4|8529.4|8534.4|8524.4|144
1706776500000|2024-02-01 08:35:00|8538.4|8528.4|8541.6|8531.6|8541.6|8531.6|8537.1|8527.1|149
1706776800000|2024-02-01 08:40:00|8541.4|8531.4|8534.6|8524.6|8541.4|8531.4|8532.4|8522.4|157
1706777100000|2024-02-01 08:45:00|8534.4|8524.4|8533.6|8523.6|8539.6|8529.6|8532.9|8522.9|116
1706777400000|2024-02-01 08:50:00|8533.9|8523.9|8527.1|8517.1|8533.9|8523.9|8523.9|8513.9|155
1706777700000|2024-02-01 08:55:00|8527.6|8517.6|8524.6|8514.6|8532.1|8522.1|8524.6|8514.6|144
1706778000000|2024-02-01 09:00:00|8523.9|8513.9|8532.6|8522.6|8532.6|8522.6|8521.9|8511.9|185
1706778300000|2024-02-01 09:05:00|8531.6|8521.6|8538.6|8528.6|8542.9|8532.9|8530.6|8520.6|147
1706778600000|2024-02-01 09:10:00|8538.9|8528.9|8543.4|8533.4|8545.6|8535.6|8538.9|8528.9|134
1706778900000|2024-02-01 09:15:00|8543.1|8533.1|8542.9|8532.9|8544.6|8534.6|8540.1|8530.1|137
1706779200000|2024-02-01 09:20:00|8543.1|8533.1|8540.9|8530.9|8544.1|8534.1|8532.6|8522.6|149
1706779500000|2024-02-01 09:25:00|8541.1|8531.1|8540.6|8530.6|8541.6|8531.6|8537.9|8527.9|110
1706779800000|2024-02-01 09:30:00|8540.4|8530.4|8535.1|8525.1|8543.6|8533.6|8533.9|8523.9|101
1706780100000|2024-02-01 09:35:00|8535.4|8525.4|8532.4|8522.4|8540.4|8530.4|8531.9|8521.9|153
1706780400000|2024-02-01 09:40:00|8532.1|8522.1|8520.6|8510.6|8532.1|8522.1|8518.4|8508.4|192
1706780700000|2024-02-01 09:45:00|8520.9|8510.9|8530.9|8520.9|8530.9|8520.9|8520.9|8510.9|138
1706781000000|2024-02-01 09:50:00|8530.6|8520.6|8533.1|8523.1|8536.9|8526.9|8530.1|8520.1|82
1706781300000|2024-02-01 09:55:00|8532.9|8522.9|8536.1|8526.1|8539.1|8529.1|8532.9|8522.9|103
1706781600000|2024-02-01 10:00:00|8536.9|8526.9|8533.4|8523.4|8537.1|8527.1|8531.9|8521.9|148
1706781900000|2024-02-01 10:05:00|8533.1|8523.1|8532.1|8522.1|8533.6|8523.6|8529.4|8519.4|109
1706782200000|2024-02-01 10:10:00|8531.9|8521.9|8531.4|8521.4|8533.6|8523.6|8531.1|8521.1|94
1706782500000|2024-02-01 10:15:00|8531.1|8521.1|8533.1|8523.1|8533.6|8523.6|8530.6|8520.6|89
1706782800000|2024-02-01 10:20:00|8533.4|8523.4|8534.6|8524.6|8536.1|8526.1|8531.1|8521.1|110
1706783100000|2024-02-01 10:25:00|8534.9|8524.9|8532.1|8522.1|8534.9|8524.9|8531.1|8521.1|81
1706783400000|2024-02-01 10:30:00|8532.4|8522.4|8536.4|8526.4|8540.1|8530.1|8531.6|8521.6|118
1706783700000|2024-02-01 10:35:00|8536.1|8526.1|8537.1|8527.1|8541.4|8531.4|8534.1|8524.1|113
1706784000000|2024-02-01 10:40:00|8536.9|8526.9|8533.9|8523.9|8537.1|8527.1|8530.9|8520.9|106
1706784300000|2024-02-01 10:45:00|8533.4|8523.4|8533.9|8523.9|8539.1|8529.1|8533.1|8523.1|111
1706784600000|2024-02-01 10:50:00|8534.1|8524.1|8534.9|8524.9|8534.9|8524.9|8530.9|8520.9|86
1706784900000|2024-02-01 10:55:00|8535.1|8525.1|8535.6|8525.6|8537.9|8527.9|8533.1|8523.1|124
1706785200000|2024-02-01 11:00:00|8535.4|8525.4|8536.1|8526.1|8536.1|8526.1|8531.1|8521.1|87
1706785500000|2024-02-01 11:05:00|8536.4|8526.4|8538.6|8528.6|8542.1|8532.1|8534.9|8524.9|147
1706785800000|2024-02-01 11:10:00|8539.1|8529.1|8538.9|8528.9|8546.4|8536.4|8536.9|8526.9|139
1706786100000|2024-02-01 11:15:00|8538.6|8528.6|8538.6|8528.6|8540.6|8530.6|8536.1|8526.1|130
1706786400000|2024-02-01 11:20:00|8538.1|8528.1|8536.6|8526.6|8540.1|8530.1|8534.9|8524.9|95
1706786700000|2024-02-01 11:25:00|8536.4|8526.4|8537.4|8527.4|8539.6|8529.6|8536.1|8526.1|107
1706787000000|2024-02-01 11:30:00|8537.6|8527.6|8536.6|8526.6|8537.9|8527.9|8532.6|8522.6|88
1706787300000|2024-02-01 11:35:00|8536.9|8526.9|8537.9|8527.9|8539.4|8529.4|8535.4|8525.4|92
1706787600000|2024-02-01 11:40:00|8538.1|8528.1|8540.4|8530.4|8543.4|8533.4|8537.9|8527.9|130
1706787900000|2024-02-01 11:45:00|8540.9|8530.9|8540.6|8530.6|8541.4|8531.4|8537.1|8527.1|120
1706788200000|2024-02-01 11:50:00|8540.9|8530.9|8541.6|8531.6|8542.9|8532.9|8540.1|8530.1|87
1706788500000|2024-02-01 11:55:00|8541.4|8531.4|8546.6|8536.6|8547.9|8537.9|8539.4|8529.4|102
1706788800000|2024-02-01 12:00:00|8546.9|8536.9|8548.9|8538.9|8551.6|8541.6|8544.6|8534.6|204
1706789100000|2024-02-01 12:05:00|8548.6|8538.6|8547.6|8537.6|8549.9|8539.9|8544.4|8534.4|188
1706789400000|2024-02-01 12:10:00|8547.4|8537.4|8544.9|8534.9|8549.1|8539.1|8544.6|8534.6|130
1706789700000|2024-02-01 12:15:00|8544.6|8534.6|8544.1|8534.1|8545.4|8535.4|8540.6|8530.6|125
1706790000000|2024-02-01 12:20:00|8544.4|8534.4|8539.6|8529.6|8546.1|8536.1|8535.6|8525.6|156
1706790300000|2024-02-01 12:25:00|8539.9|8529.9|8538.9|8528.9|8541.9|8531.9|8534.9|8524.9|151
1706790600000|2024-02-01 12:30:00|8539.1|8529.1|8545.4|8535.4|8548.4|8538.4|8539.1|8529.1|246
1706790900000|2024-02-01 12:35:00|8546.1|8536.1|8547.9|8537.9|8548.6|8538.6|8542.4|8532.4|160
1706791200000|2024-02-01 12:40:00|8548.1|8538.1|8550.9|8540.9|8551.4|8541.4|8545.1|8535.1|116
1706791500000|2024-02-01 12:45:00|8550.6|8540.6|8550.4|8540.4|8552.1|8542.1|8545.4|8535.4|137
1706791800000|2024-02-01 12:50:00|8550.1|8540.1|8547.4|8537.4|8550.1|8540.1|8544.1|8534.1|202
1706792100000|2024-02-01 12:55:00|8548.1|8538.1|8544.1|8534.1|8550.6|8540.6|8541.1|8531.1|245
1706792400000|2024-02-01 13:00:00|8543.9|8533.9|8540.6|8530.6|8549.6|8539.6|8538.6|8528.6|350
1706792700000|2024-02-01 13:05:00|8541.1|8531.1|8543.6|8533.6|8543.9|8533.9|8538.1|8528.1|253
1706793000000|2024-02-01 13:10:00|8543.9|8533.9|8556.4|8546.4|8559.6|8549.6|8543.9|8533.9|269
1706793300000|2024-02-01 13:15:00|8555.9|8545.9|8548.9|8538.9|8557.1|8547.1|8543.4|8533.4|345
1706793600000|2024-02-01 13:20:00|8549.1|8539.1|8545.6|8535.6|8551.4|8541.4|8544.4|8534.4|233
1706793900000|2024-02-01 13:25:00|8545.9|8535.9|8543.6|8533.6|8546.1|8536.1|8537.6|8527.6|228
1706794200000|2024-02-01 13:30:00|8544.1|8534.1|8557.8|8547.8|8559.5|8549.5|8544.1|8534.1|481
1706794500000|2024-02-01 13:35:00|8557.5|8547.5|8574.9|8564.9|8577.1|8567.1|8556.4|8546.4|339
1706794800000|2024-02-01 13:40:00|8574.4|8564.4|8567.9|8557.9|8574.4|8564.4|8564.9|8554.9|328
1706795100000|2024-02-01 13:45:00|8567.6|8557.6|8565.1|8555.1|8568.9|8558.9|8561.1|8551.1|278
1706795400000|2024-02-01 13:50:00|8565.9|8555.9|8564.9|8554.9|8568.9|8558.9|8561.9|8551.9|265
1706795700000|2024-02-01 13:55:00|8565.1|8555.1|8550.1|8540.1|8565.1|8555.1|8550.1|8540.1|268
1706796000000|2024-02-01 14:00:00|8550.4|8540.4|8541.9|8531.9|8551.9|8541.9|8541.6|8531.6|293
1706796300000|2024-02-01 14:05:00|8541.6|8531.6|8539.4|8529.4|8543.6|8533.6|8534.6|8524.6|283
1706796600000|2024-02-01 14:10:00|8539.1|8529.1|8543.9|8533.9|8544.9|8534.9|8536.6|8526.6|299
1706796900000|2024-02-01 14:15:00|8544.1|8534.1|8535.1|8525.1|8544.9|8534.9|8534.6|8524.6|234
1706797200000|2024-02-01 14:20:00|8534.9|8524.9|8530.6|8520.6|8535.6|8525.6|8524.6|8514.6|289
1706797500000|2024-02-01 14:25:00|8530.9|8520.9|8528.9|8518.9|8530.9|8520.9|8520.6|8510.6|379
1706797800000|2024-02-01 14:30:00|8528.1|8518.1|8528.6|8518.6|8534.4|8524.4|8525.6|8515.6|426
1706798100000|2024-02-01 14:35:00|8528.4|8518.4|8537.4|8527.4|8537.4|8527.4|8525.9|8515.9|359
1706798400000|2024-02-01 14:40:00|8537.6|8527.6|8542.9|8532.9|8543.4|8533.4|8534.1|8524.1|223
1706798700000|2024-02-01 14:45:00|8542.6|8532.6|8528.4|8518.4|8542.6|8532.6|8526.4|8516.4|369
1706799000000|2024-02-01 14:50:00|8528.1|8518.1|8526.6|8516.6|8530.4|8520.4|8523.6|8513.6|268
1706799300000|2024-02-01 14:55:00|8526.4|8516.4|8528.4|8518.4|8529.4|8519.4|8520.6|8510.6|212
1706799600000|2024-02-01 15:00:00|8527.9|8517.9|8529.5|8519.5|8529.8|8519.8|8514|8504|641
1706799900000|2024-02-01 15:05:00|8529.1|8519.1|8541.4|8531.4|8541.4|8531.4|8524.8|8514.8|424
1706800200000|2024-02-01 15:10:00|8541.1|8531.1|8535.9|8525.9|8542.1|8532.1|8529.3|8519.3|438
1706800500000|2024-02-01 15:15:00|8536.1|8526.1|8529.6|8519.6|8538.6|8528.6|8526.4|8516.4|344
1706800800000|2024-02-01 15:20:00|8529.4|8519.4|8526.4|8516.4|8530.1|8520.1|8519.4|8509.4|280
1706801100000|2024-02-01 15:25:00|8526.9|8516.9|8528.1|8518.1|8528.6|8518.6|8521.6|8511.6|269
1706801400000|2024-02-01 15:30:00|8527.9|8517.9|8528.1|8518.1|8534.6|8524.6|8527.4|8517.4|272
1706801700000|2024-02-01 15:35:00|8528.4|8518.4|8533.9|8523.9|8536.4|8526.4|8522.1|8512.1|275
1706802000000|2024-02-01 15:40:00|8534.1|8524.1|8540.6|8530.6|8540.9|8530.9|8530.9|8520.9|306
1706802300000|2024-02-01 15:45:00|8540.9|8530.9|8529.1|8519.1|8540.9|8530.9|8529.1|8519.1|288
1706802600000|2024-02-01 15:50:00|8528.9|8518.9|8530.9|8520.9|8534.4|8524.4|8528.9|8518.9|232
1706802900000|2024-02-01 15:55:00|8531.1|8521.1|8527.4|8517.4|8534.4|8524.4|8526.9|8516.9|220
1706803200000|2024-02-01 16:00:00|8527.6|8517.6|8543.9|8533.9|8546.4|8536.4|8527.6|8517.6|268
1706803500000|2024-02-01 16:05:00|8544.1|8534.1|8541.6|8531.6|8546.1|8536.1|8536.1|8526.1|265
1706803800000|2024-02-01 16:10:00|8541.9|8531.9|8545.4|8535.4|8550.4|8540.4|8538.1|8528.1|294
1706804100000|2024-02-01 16:15:00|8545.6|8535.6|8535.1|8525.1|8549.9|8539.9|8534.6|8524.6|348
1706804400000|2024-02-01 16:20:00|8535.4|8525.4|8536.4|8526.4|8538.6|8528.6|8533.9|8523.9|239
1706804700000|2024-02-01 16:25:00|8536.1|8526.1|8531.9|8521.9|8537.1|8527.1|8530.1|8520.1|265
1706805000000|2024-02-01 16:30:00|8532.1|8522.1|8543.6|8533.6|8548.6|8538.6|8530.4|8520.4|260
1706805300000|2024-02-01 16:35:00|8542.9|8532.9|8539.4|8529.4|8543.9|8533.9|8534.4|8524.4|281
1706805600000|2024-02-01 16:40:00|8539.9|8529.9|8538.9|8528.9|8542.4|8532.4|8533.1|8523.1|285
1706805900000|2024-02-01 16:45:00|8539.6|8529.6|8540.9|8530.9|8543.4|8533.4|8534.6|8524.6|304
1706806200000|2024-02-01 16:50:00|8541.4|8531.4|8538.1|8528.1|8542.4|8532.4|8535.9|8525.9|192
1706806500000|2024-02-01 16:55:00|8537.9|8527.9|8539.1|8529.1|8539.1|8529.1|8535.4|8525.4|228
1706806800000|2024-02-01 17:00:00|8540.9|8530.9|8544.9|8534.9|8548.9|8538.9|8540.4|8530.4|170
1706807100000|2024-02-01 17:05:00|8545.1|8535.1|8556.1|8546.1|8559.6|8549.6|8543.9|8533.9|203
1706807400000|2024-02-01 17:10:00|8556.4|8546.4|8550.9|8540.9|8560.6|8550.6|8549.1|8539.1|112
1706807700000|2024-02-01 17:15:00|8551.1|8541.1|8544.6|8534.6|8551.6|8541.6|8544.4|8534.4|161
1706808000000|2024-02-01 17:20:00|8544.9|8534.9|8540.6|8530.6|8545.6|8535.6|8537.6|8527.6|85
1706808300000|2024-02-01 17:25:00|8540.4|8530.4|8536.1|8526.1|8540.4|8530.4|8532.1|8522.1|121
1706808600000|2024-02-01 17:30:00|8535.6|8525.6|8539.6|8529.6|8541.4|8531.4|8534.6|8524.6|185
1706808900000|2024-02-01 17:35:00|8539.4|8529.4|8533.4|8523.4|8547.6|8537.6|8531.6|8521.6|180
1706809200000|2024-02-01 17:40:00|8533.1|8523.1|8530.6|8520.6|8538.6|8528.6|8530.4|8520.4|226
1706809500000|2024-02-01 17:45:00|8530.4|8520.4|8534.4|8524.4|8534.9|8524.9|8529.4|8519.4|210
1706809800000|2024-02-01 17:50:00|8534.6|8524.6|8534.6|8524.6|8538.1|8528.1|8533.1|8523.1|152
1706810100000|2024-02-01 17:55:00|8534.4|8524.4|8532|8522|8534.4|8524.4|8525.8|8515.8|204
1706810400000|2024-02-01 18:00:00|8532.3|8522.3|8524.1|8514.1|8534|8524|8524.1|8514.1|161
1706810700000|2024-02-01 18:05:00|8524.4|8514.4|8525.8|8515.8|8528.1|8518.1|8522.4|8512.4|166
1706811000000|2024-02-01 18:10:00|8525.5|8515.5|8533.9|8523.9|8536.1|8526.1|8525.5|8515.5|118
1706811300000|2024-02-01 18:15:00|8534.1|8524.1|8532.3|8522.3|8535.6|8525.6|8530.3|8520.3|186
1706811600000|2024-02-01 18:20:00|8532.5|8522.5|8533.1|8523.1|8535.6|8525.6|8531.8|8521.8|139
1706811900000|2024-02-01 18:25:00|8533|8523|8531.6|8521.6|8534.3|8524.3|8531.5|8521.5|114
1706812200000|2024-02-01 18:30:00|8531.8|8521.8|8532.6|8522.6|8534.3|8524.3|8531.8|8521.8|90
1706812500000|2024-02-01 18:35:00|8532.8|8522.8|8533.4|8523.4|8537.1|8527.1|8531.9|8521.9|153
1706812800000|2024-02-01 18:40:00|8533.6|8523.6|8533.6|8523.6|8533.9|8523.9|8531.5|8521.5|58
1706813100000|2024-02-01 18:45:00|8533.9|8523.9|8534.8|8524.8|8535.9|8525.9|8533.9|8523.9|42
1706813400000|2024-02-01 18:50:00|8535|8525|8529|8519|8535|8525|8528|8518|53
1706813700000|2024-02-01 18:55:00|8529.1|8519.1|8535.8|8515.8|8537.5|8520.6|8529.1|8515.4|14
1706835600000|2024-02-02 01:00:00|8532.9|8522.9|8533.9|8523.9|8535.6|8525.6|8531.9|8521.9|80
1706835900000|2024-02-02 01:05:00|8533.6|8523.6|8536.4|8526.4|8537|8527|8532.8|8522.8|156
1706836200000|2024-02-02 01:10:00|8536.1|8526.1|8535.1|8525.1|8536.5|8526.5|8533.8|8523.8|156
1706836500000|2024-02-02 01:15:00|8535.3|8525.3|8537.6|8527.6|8539.5|8529.5|8535|8525|210
1706836800000|2024-02-02 01:20:00|8537.4|8527.4|8538.9|8528.9|8539.1|8529.1|8534|8524|186
1706837100000|2024-02-02 01:25:00|8538.6|8528.6|8534.3|8524.3|8539.8|8529.8|8531.8|8521.8|193
1706837400000|2024-02-02 01:30:00|8534.1|8524.1|8537.8|8527.8|8539.4|8529.4|8533.6|8523.6|332
1706837700000|2024-02-02 01:35:00|8538.1|8528.1|8539.5|8529.5|8542.3|8532.3|8535|8525|298
1706838000000|2024-02-02 01:40:00|8539.9|8529.9|8537.9|8527.9|8541.5|8531.5|8536.4|8526.4|225
1706838300000|2024-02-02 01:45:00|8538|8528|8530.6|8520.6|8539.1|8529.1|8529.1|8519.1|218
1706838600000|2024-02-02 01:50:00|8530.9|8520.9|8529.3|8519.3|8533.3|8523.3|8527.8|8517.8|256
1706838900000|2024-02-02 01:55:00|8529.5|8519.5|8537.1|8527.1|8537.1|8527.1|8529.5|8519.5|219
1706839200000|2024-02-02 02:00:00|8537|8527|8546.6|8536.6|8549.1|8539.1|8535.9|8525.9|228
1706839500000|2024-02-02 02:05:00|8546.4|8536.4|8538.6|8528.6|8546.4|8536.4|8538.1|8528.1|234
1706839800000|2024-02-02 02:10:00|8538.4|8528.4|8531.1|8521.1|8538.6|8528.6|8530.1|8520.1|191
1706840100000|2024-02-02 02:15:00|8530.9|8520.9|8527.6|8517.6|8533.5|8523.5|8527.6|8517.6|122
1706840400000|2024-02-02 02:20:00|8527.9|8517.9|8529.9|8519.9|8531.6|8521.6|8527.9|8517.9|142
1706840700000|2024-02-02 02:25:00|8529.8|8519.8|8529.5|8519.5|8529.8|8519.8|8526.4|8516.4|99
1706841000000|2024-02-02 02:30:00|8529.3|8519.3|8522.5|8512.5|8531.1|8521.1|8521.5|8511.5|211
1706841300000|2024-02-02 02:35:00|8522.3|8512.3|8522.6|8512.6|8525.5|8515.5|8521.3|8511.3|151
1706841600000|2024-02-02 02:40:00|8522.5|8512.5|8527.4|8517.4|8527.4|8517.4|8521.4|8511.4|113
1706841900000|2024-02-02 02:45:00|8527.3|8517.3|8528.6|8518.6|8529.1|8519.1|8523.1|8513.1|155
1706842200000|2024-02-02 02:50:00|8528.4|8518.4|8527|8517|8529.1|8519.1|8523.6|8513.6|158
1706842500000|2024-02-02 02:55:00|8526.9|8516.9|8531.8|8521.8|8532.1|8522.1|8526.3|8516.3|133
1706842800000|2024-02-02 03:00:00|8531.9|8521.9|8531.3|8521.3|8534.3|8524.3|8529.6|8519.6|166
1706843100000|2024-02-02 03:05:00|8531.4|8521.4|8523.6|8513.6|8531.9|8521.9|8521.9|8511.9|163
1706843400000|2024-02-02 03:10:00|8523.9|8513.9|8517.4|8507.4|8525|8515|8516.9|8506.9|191
1706843700000|2024-02-02 03:15:00|8517.6|8507.6|8517.9|8507.9|8519.9|8509.9|8515.4|8505.4|165
1706844000000|2024-02-02 03:20:00|8517.6|8507.6|8514|8504|8518.1|8508.1|8512.6|8502.6|141
1706844300000|2024-02-02 03:25:00|8513.8|8503.8|8515.9|8505.9|8516.3|8506.3|8512.9|8502.9|150
1706844600000|2024-02-02 03:30:00|8516.1|8506.1|8514.6|8504.6|8518.3|8508.3|8511.9|8501.9|109
1706844900000|2024-02-02 03:35:00|8514.9|8504.9|8515.6|8505.6|8516.6|8506.6|8514.4|8504.4|75
1706845200000|2024-02-02 03:40:00|8515.4|8505.4|8515.8|8505.8|8517|8507|8514.6|8504.6|87
1706845500000|2024-02-02 03:45:00|8515.5|8505.5|8514.6|8504.6|8515.6|8505.6|8512.9|8502.9|66
1706845800000|2024-02-02 03:50:00|8514.8|8504.8|8516.4|8506.4|8517.8|8507.8|8514.1|8504.1|55
1706846100000|2024-02-02 03:55:00|8516.3|8506.3|8514.9|8504.9|8516.4|8506.4|8513.6|8503.6|56
1706846400000|2024-02-02 04:00:00|8514.5|8504.5|8512.5|8502.5|8516.1|8506.1|8512.5|8502.5|43
1706846700000|2024-02-02 04:05:00|8512.4|8502.4|8510|8500|8512.4|8502.4|8507.4|8497.4|50
1706847000000|2024-02-02 04:10:00|8510.3|8500.3|8504.6|8494.6|8511|8501|8504.4|8494.4|73
1706847300000|2024-02-02 04:15:00|8504.5|8494.5|8504.3|8494.3|8504.9|8494.9|8503.8|8493.8|30
1706847600000|2024-02-02 04:20:00|8504.1|8494.1|8500.8|8490.8|8504.1|8494.1|8498.3|8488.3|56
1706847900000|2024-02-02 04:25:00|8500.6|8490.6|8498.8|8488.8|8501.3|8491.3|8497.6|8487.6|69
1706848200000|2024-02-02 04:30:00|8498.6|8488.6|8502.3|8492.3|8502.4|8492.4|8497.3|8487.3|51
1706848500000|2024-02-02 04:35:00|8502.4|8492.4|8502.6|8492.6|8502.6|8492.6|8500.4|8490.4|39
1706848800000|2024-02-02 04:40:00|8502.4|8492.4|8501.9|8491.9|8503.4|8493.4|8501.9|8491.9|28
1706849100000|2024-02-02 04:45:00|8501.1|8491.1|8503.4|8493.4|8503.4|8493.4|8501.1|8491.1|49
1706849400000|2024-02-02 04:50:00|8502.8|8492.8|8503.6|8493.6|8504.1|8494.1|8502.1|8492.1|44
1706849700000|2024-02-02 04:55:00|8503.4|8493.4|8503.9|8493.9|8504.4|8494.4|8502.1|8492.1|43
1706850000000|2024-02-02 05:00:00|8503.6|8493.6|8503.6|8493.6|8504.6|8494.6|8501.8|8491.8|148
1706850300000|2024-02-02 05:05:00|8503.4|8493.4|8500.4|8490.4|8503.9|8493.9|8498.4|8488.4|153
1706850600000|2024-02-02 05:10:00|8500.6|8490.6|8502.6|8492.6|8503.1|8493.1|8499.6|8489.6|102
1706850900000|2024-02-02 05:15:00|8501.9|8491.9|8502.4|8492.4|8504.9|8494.9|8501.6|8491.6|101
1706851200000|2024-02-02 05:20:00|8502.3|8492.3|8502.1|8492.1|8503.1|8493.1|8500.3|8490.3|134
1706851500000|2024-02-02 05:25:00|8502|8492|8502.8|8492.8|8504.9|8494.9|8501.3|8491.3|126
1706851800000|2024-02-02 05:30:00|8502.4|8492.4|8496.6|8486.6|8504.9|8494.9|8496.4|8486.4|401
1706852100000|2024-02-02 05:35:00|8496.4|8486.4|8490.8|8480.8|8496.4|8486.4|8487.3|8477.3|278
1706852400000|2024-02-02 05:40:00|8490.6|8480.6|8494.9|8484.9|8495.1|8485.1|8489.1|8479.1|218
1706852700000|2024-02-02 05:45:00|8494.6|8484.6|8494.4|8484.4|8497.1|8487.1|8492|8482|185
1706853000000|2024-02-02 05:50:00|8494.3|8484.3|8489.6|8479.6|8495.4|8485.4|8489.4|8479.4|145
1706853300000|2024-02-02 05:55:00|8489.9|8479.9|8493.6|8483.6|8495.3|8485.3|8489.9|8479.9|196
1706853600000|2024-02-02 06:00:00|8493.4|8483.4|8491.8|8481.8|8494.6|8484.6|8489.6|8479.6|191
1706853900000|2024-02-02 06:05:00|8491.9|8481.9|8491.3|8481.3|8496|8486|8490.4|8480.4|178
1706854200000|2024-02-02 06:10:00|8490.6|8480.6|8498.4|8488.4|8500.5|8490.5|8488.1|8478.1|167
1706854500000|2024-02-02 06:15:00|8498.3|8488.3|8489.6|8479.6|8498.3|8488.3|8489.1|8479.1|179
1706854800000|2024-02-02 06:20:00|8489.5|8479.5|8478.3|8468.3|8492.1|8482.1|8469.1|8459.1|324
1706855100000|2024-02-02 06:25:00|8478.1|8468.1|8492.6|8482.6|8492.6|8482.6|8477|8467|392
1706855400000|2024-02-02 06:30:00|8492.9|8482.9|8499.6|8489.6|8503.6|8493.6|8492.1|8482.1|345
1706855700000|2024-02-02 06:35:00|8499.4|8489.4|8502.5|8492.5|8503.6|8493.6|8496.3|8486.3|232
1706856000000|2024-02-02 06:40:00|8502.4|8492.4|8500.5|8490.5|8502.5|8492.5|8497.5|8487.5|256
1706856300000|2024-02-02 06:45:00|8500.4|8490.4|8494.6|8484.6|8500.5|8490.5|8493.4|8483.4|264
1706856600000|2024-02-02 06:50:00|8494.4|8484.4|8493.5|8483.5|8494.6|8484.6|8490.6|8480.6|212
1706856900000|2024-02-02 06:55:00|8493.9|8483.9|8489.6|8479.6|8493.9|8483.9|8488.6|8478.6|332
1706857200000|2024-02-02 07:00:00|8489.1|8479.1|8482.9|8472.9|8490.6|8480.6|8479.1|8469.1|182
1706857500000|2024-02-02 07:05:00|8482.8|8472.8|8476.5|8466.5|8482.8|8472.8|8472.5|8462.5|147
1706857800000|2024-02-02 07:10:00|8476.3|8466.3|8480|8470|8486.3|8476.3|8475.3|8465.3|162
1706858100000|2024-02-02 07:15:00|8480.3|8470.3|8480.6|8470.6|8482.6|8472.6|8475.6|8465.6|147
1706858400000|2024-02-02 07:20:00|8480.5|8470.5|8479.1|8469.1|8482.3|8472.3|8476.1|8466.1|162
1706858700000|2024-02-02 07:25:00|8479|8469|8477.9|8467.9|8485.3|8475.3|8477.8|8467.8|168
1706859000000|2024-02-02 07:30:00|8478.1|8468.1|8474.5|8464.5|8480|8470|8474.1|8464.1|137
1706859300000|2024-02-02 07:35:00|8474.6|8464.6|8474.6|8464.6|8476.6|8466.6|8471.1|8461.1|118
1706859600000|2024-02-02 07:40:00|8474.5|8464.5|8471.5|8461.5|8475.6|8465.6|8469.9|8459.9|157
1706859900000|2024-02-02 07:45:00|8471|8461|8469.8|8459.8|8471.6|8461.6|8467.9|8457.9|142
1706860200000|2024-02-02 07:50:00|8469.6|8459.6|8468.1|8458.1|8469.8|8459.8|8462.9|8452.9|139
1706860500000|2024-02-02 07:55:00|8468|8458|8472.6|8462.6|8473.4|8463.4|8466.4|8456.4|164
1706860800000|2024-02-02 08:00:00|8473.9|8463.9|8462.4|8452.4|8473.9|8463.9|8458.9|8448.9|227
1706861100000|2024-02-02 08:05:00|8462.1|8452.1|8478.4|8468.4|8481.3|8471.3|8461.4|8451.4|232
1706861400000|2024-02-02 08:10:00|8478.3|8468.3|8480.9|8470.9|8481.4|8471.4|8473.9|8463.9|169
1706861700000|2024-02-02 08:15:00|8481.1|8471.1|8477.6|8467.6|8483.6|8473.6|8473.9|8463.9|174
1706862000000|2024-02-02 08:20:00|8477.9|8467.9|8479.4|8469.4|8480.9|8470.9|8475.4|8465.4|116
1706862300000|2024-02-02 08:25:00|8479.1|8469.1|8478.4|8468.4|8480.4|8470.4|8472.6|8462.6|122
1706862600000|2024-02-02 08:30:00|8478.1|8468.1|8473.1|8463.1|8478.4|8468.4|8473.1|8463.1|90
1706862900000|2024-02-02 08:35:00|8472.9|8462.9|8485.9|8475.9|8487.1|8477.1|8470.4|8460.4|144
1706863200000|2024-02-02 08:40:00|8485.6|8475.6|8486.6|8476.6|8486.6|8476.6|8479.4|8469.4|88
1706863500000|2024-02-02 08:45:00|8486.1|8476.1|8477.4|8467.4|8486.1|8476.1|8477.1|8467.1|87
1706863800000|2024-02-02 08:50:00|8477.1|8467.1|8478.9|8468.9|8485.4|8475.4|8477.1|8467.1|124
1706864100000|2024-02-02 08:55:00|8478.6|8468.6|8480.9|8470.9|8481.6|8471.6|8477.1|8467.1|93
1706864400000|2024-02-02 09:00:00|8480.6|8470.6|8487.1|8477.1|8495.4|8485.4|8480.4|8470.4|234
1706864700000|2024-02-02 09:05:00|8486.9|8476.9|8502.3|8492.3|8503.6|8493.6|8484.1|8474.1|204
1706865000000|2024-02-02 09:10:00|8501.8|8491.8|8498.6|8488.6|8503.5|8493.5|8496.1|8486.1|127
1706865300000|2024-02-02 09:15:00|8498.4|8488.4|8507.6|8497.6|8509.4|8499.4|8495.9|8485.9|124
1706865600000|2024-02-02 09:20:00|8507.4|8497.4|8501.4|8491.4|8507.4|8497.4|8498.9|8488.9|144
1706865900000|2024-02-02 09:25:00|8501.1|8491.1|8504.6|8494.6|8504.6|8494.6|8500.4|8490.4|159
1706866200000|2024-02-02 09:30:00|8504.4|8494.4|8499.1|8489.1|8504.4|8494.4|8494.6|8484.6|144
1706866500000|2024-02-02 09:35:00|8498.9|8488.9|8499.6|8489.6|8500.4|8490.4|8493.6|8483.6|117
1706866800000|2024-02-02 09:40:00|8499.4|8489.4|8500.4|8490.4|8501.1|8491.1|8496.1|8486.1|100
1706867100000|2024-02-02 09:45:00|8500.6|8490.6|8498.4|8488.4|8500.6|8490.6|8497.9|8487.9|60
1706867400000|2024-02-02 09:50:00|8498.1|8488.1|8502.9|8492.9|8506.1|8496.1|8496.6|8486.6|122
1706867700000|2024-02-02 09:55:00|8502.6|8492.6|8498.9|8488.9|8505.9|8495.9|8498.4|8488.4|161
1706868000000|2024-02-02 10:00:00|8498.6|8488.6|8500.4|8490.4|8501.6|8491.6|8497.4|8487.4|136
1706868300000|2024-02-02 10:05:00|8500.1|8490.1|8503.9|8493.9|8504.1|8494.1|8498.9|8488.9|124
1706868600000|2024-02-02 10:10:00|8502.9|8492.9|8503.9|8493.9|8507.1|8497.1|8501.4|8491.4|99
1706868900000|2024-02-02 10:15:00|8503.6|8493.6|8503.4|8493.4|8505.9|8495.9|8502.4|8492.4|78
1706869200000|2024-02-02 10:20:00|8503.1|8493.1|8498.4|8488.4|8503.1|8493.1|8497.4|8487.4|103
1706869500000|2024-02-02 10:25:00|8498.6|8488.6|8504.1|8494.1|8504.4|8494.4|8497.4|8487.4|68
1706869800000|2024-02-02 10:30:00|8503.9|8493.9|8502.4|8492.4|8503.9|8493.9|8499.9|8489.9|70
1706870100000|2024-02-02 10:35:00|8502.1|8492.1|8510.6|8500.6|8512.6|8502.6|8502.1|8492.1|95
1706870400000|2024-02-02 10:40:00|8511.1|8501.1|8507.4|8497.4|8511.1|8501.1|8505.6|8495.6|85
1706870700000|2024-02-02 10:45:00|8506.9|8496.9|8506.4|8496.4|8508.4|8498.4|8504.1|8494.1|89
1706871000000|2024-02-02 10:50:00|8506.1|8496.1|8505.9|8495.9|8509.1|8499.1|8505.4|8495.4|97
1706871300000|2024-02-02 10:55:00|8505.6|8495.6|8505.1|8495.1|8507.9|8497.9|8504.6|8494.6|92
1706871600000|2024-02-02 11:00:00|8504.9|8494.9|8503.4|8493.4|8504.9|8494.9|8502.4|8492.4|74
1706871900000|2024-02-02 11:05:00|8503.1|8493.1|8504.1|8494.1|8506.1|8496.1|8503.1|8493.1|41
1706872200000|2024-02-02 11:10:00|8503.9|8493.9|8504.1|8494.1|8506.1|8496.1|8503.4|8493.4|48
1706872500000|2024-02-02 11:15:00|8504.4|8494.4|8515.1|8505.1|8515.4|8505.4|8504.4|8494.4|67
1706872800000|2024-02-02 11:20:00|8514.9|8504.9|8515.6|8505.6|8515.6|8505.6|8511.4|8501.4|60
1706873100000|2024-02-02 11:25:00|8515.4|8505.4|8511.4|8501.4|8515.6|8505.6|8511.1|8501.1|81
1706873400000|2024-02-02 11:30:00|8511.6|8501.6|8509.9|8499.9|8512.6|8502.6|8506.6|8496.6|81
1706873700000|2024-02-02 11:35:00|8509.6|8499.6|8512.9|8502.9|8513.1|8503.1|8509.6|8499.6|83
1706874000000|2024-02-02 11:40:00|8512.4|8502.4|8515.1|8505.1|8515.6|8505.6|8512.4|8502.4|51
1706874300000|2024-02-02 11:45:00|8514.9|8504.9|8513.1|8503.1|8517.1|8507.1|8511.6|8501.6|70
1706874600000|2024-02-02 11:50:00|8512.9|8502.9|8508.6|8498.6|8512.9|8502.9|8506.6|8496.6|43
1706874900000|2024-02-02 11:55:00|8508.4|8498.4|8507.1|8497.1|8508.4|8498.4|8504.6|8494.6|77
1706875200000|2024-02-02 12:00:00|8507.4|8497.4|8510.4|8500.4|8511.4|8501.4|8506.9|8496.9|120
1706875500000|2024-02-02 12:05:00|8510.1|8500.1|8510.1|8500.1|8511.1|8501.1|8508.1|8498.1|91
1706875800000|2024-02-02 12:10:00|8509.9|8499.9|8512.6|8502.6|8512.6|8502.6|8509.4|8499.4|54
1706876100000|2024-02-02 12:15:00|8512.4|8502.4|8508.4|8498.4|8513.1|8503.1|8504.9|8494.9|113
1706876400000|2024-02-02 12:20:00|8508.1|8498.1|8505.9|8495.9|8508.4|8498.4|8503.9|8493.9|73
1706876700000|2024-02-02 12:25:00|8506.1|8496.1|8505.9|8495.9|8508.6|8498.6|8504.4|8494.4|82
1706877000000|2024-02-02 12:30:00|8506.1|8496.1|8515.1|8505.1|8516.1|8506.1|8506.1|8496.1|240
1706877300000|2024-02-02 12:35:00|8516.1|8506.1|8523.9|8513.9|8525.4|8515.4|8515.1|8505.1|176
1706877600000|2024-02-02 12:40:00|8523.6|8513.6|8526.4|8516.4|8526.4|8516.4|8519.6|8509.6|149
1706877900000|2024-02-02 12:45:00|8526.1|8516.1|8519.9|8509.9|8527.1|8517.1|8519.9|8509.9|108
1706878200000|2024-02-02 12:50:00|8519.6|8509.6|8519.6|8509.6|8521.9|8511.9|8518.4|8508.4|125
1706878500000|2024-02-02 12:55:00|8519.4|8509.4|8519.1|8509.1|8519.6|8509.6|8514.9|8504.9|184
1706878800000|2024-02-02 13:00:00|8519.9|8509.9|8517.4|8507.4|8521.1|8511.1|8515.4|8505.4|330
1706879100000|2024-02-02 13:05:00|8517.1|8507.1|8527.4|8517.4|8527.9|8517.9|8512.4|8502.4|335
1706879400000|2024-02-02 13:10:00|8527.6|8517.6|8526.9|8516.9|8528.6|8518.6|8519.4|8509.4|289
1706879700000|2024-02-02 13:15:00|8527.1|8517.1|8517.9|8507.9|8527.9|8517.9|8517.9|8507.9|227
1706880000000|2024-02-02 13:20:00|8518.1|8508.1|8520.9|8510.9|8521.5|8511.5|8516.4|8506.4|236
1706880300000|2024-02-02 13:25:00|8520.6|8510.6|8521.8|8511.8|8524.1|8514.1|8516.9|8506.9|149
1706880600000|2024-02-02 13:30:00|8521.4|8511.4|8474|8464|8521.4|8511.4|8470.3|8460.3|579
1706880900000|2024-02-02 13:35:00|8474.3|8464.3|8482.6|8472.6|8486.6|8476.6|8469.6|8459.6|636
1706881200000|2024-02-02 13:40:00|8482.4|8472.4|8503|8493|8503.3|8493.3|8476.5|8466.5|665
1706881500000|2024-02-02 13:45:00|8503.3|8493.3|8481.1|8471.1|8503.3|8493.3|8479.4|8469.4|546
1706881800000|2024-02-02 13:50:00|8480.9|8470.9|8481.9|8471.9|8485.9|8475.9|8474.4|8464.4|499
1706882100000|2024-02-02 13:55:00|8481.6|8471.6|8481.4|8471.4|8485.1|8475.1|8476.4|8466.4|449
1706882400000|2024-02-02 14:00:00|8481.6|8471.6|8481.1|8471.1|8482.4|8472.4|8467.1|8457.1|396
1706882700000|2024-02-02 14:05:00|8481.4|8471.4|8478.1|8468.1|8481.4|8471.4|8473.1|8463.1|413
1706883000000|2024-02-02 14:10:00|8478.4|8468.4|8479.1|8469.1|8484.4|8474.4|8475.6|8465.6|323
1706883300000|2024-02-02 14:15:00|8478.6|8468.6|8477.1|8467.1|8481.4|8471.4|8475.9|8465.9|317
1706883600000|2024-02-02 14:20:00|8476.9|8466.9|8480.6|8470.6|8482.1|8472.1|8471.4|8461.4|303
1706883900000|2024-02-02 14:25:00|8480.1|8470.1|8472.6|8462.6|8480.9|8470.9|8469.4|8459.4|309
1706884200000|2024-02-02 14:30:00|8472.4|8462.4|8465.9|8455.9|8477.9|8467.9|8462.9|8452.9|449
1706884500000|2024-02-02 14:35:00|8465.4|8455.4|8466.4|8456.4|8468.6|8458.6|8461.9|8451.9|403
1706884800000|2024-02-02 14:40:00|8466.6|8456.6|8473.1|8463.1|8473.6|8463.6|8462.1|8452.1|399
1706885100000|2024-02-02 14:45:00|8473.4|8463.4|8486.6|8476.6|8495.1|8485.1|8473.1|8463.1|442
1706885400000|2024-02-02 14:50:00|8486.1|8476.1|8485.4|8475.4|8492.1|8482.1|8480.9|8470.9|402
1706885700000|2024-02-02 14:55:00|8485.1|8475.1|8482.6|8472.6|8485.9|8475.9|8479.4|8469.4|254
1706886000000|2024-02-02 15:00:00|8481.1|8471.1|8473.4|8463.4|8485.1|8475.1|8469.6|8459.6|410
1706886300000|2024-02-02 15:05:00|8473.1|8463.1|8468.6|8458.6|8473.1|8463.1|8462.4|8452.4|422
1706886600000|2024-02-02 15:10:00|8468.9|8458.9|8467.6|8457.6|8472.9|8462.9|8463.1|8453.1|351
1706886900000|2024-02-02 15:15:00|8467.4|8457.4|8469.4|8459.4|8479.1|8469.1|8464.1|8454.1|294
1706887200000|2024-02-02 15:20:00|8469.1|8459.1|8475.1|8465.1|8476.4|8466.4|8469.1|8459.1|258
1706887500000|2024-02-02 15:25:00|8475.4|8465.4|8472.1|8462.1|8476.1|8466.1|8467.6|8457.6|308
1706887800000|2024-02-02 15:30:00|8471.9|8461.9|8473.9|8463.9|8477.6|8467.6|8470.6|8460.6|285
1706888100000|2024-02-02 15:35:00|8473.6|8463.6|8486.6|8476.6|8486.9|8476.9|8471.9|8461.9|307
1706888400000|2024-02-02 15:40:00|8486.9|8476.9|8489.6|8479.6|8492.9|8482.9|8486.6|8476.6|326
1706888700000|2024-02-02 15:45:00|8488.9|8478.9|8490.9|8480.9|8494.4|8484.4|8487.4|8477.4|311
1706889000000|2024-02-02 15:50:00|8491.6|8481.6|8489.4|8479.4|8493.9|8483.9|8487.4|8477.4|282
1706889300000|2024-02-02 15:55:00|8489.6|8479.6|8482.1|8472.1|8489.9|8479.9|8479.9|8469.9|249
1706889600000|2024-02-02 16:00:00|8482.4|8472.4|8479.4|8469.4|8486.1|8476.1|8476.6|8466.6|311
1706889900000|2024-02-02 16:05:00|8480.1|8470.1|8481.1|8471.1|8483.4|8473.4|8478.1|8468.1|256
1706890200000|2024-02-02 16:10:00|8480.9|8470.9|8483.1|8473.1|8486.1|8476.1|8478.9|8468.9|240
1706890500000|2024-02-02 16:15:00|8482.9|8472.9|8479.6|8469.6|8486.6|8476.6|8479.1|8469.1|217
1706890800000|2024-02-02 16:20:00|8479.4|8469.4|8478.6|8468.6|8480.1|8470.1|8475.9|8465.9|199
1706891100000|2024-02-02 16:25:00|8478.9|8468.9|8487.9|8477.9|8488.9|8478.9|8477.1|8467.1|219
1706891400000|2024-02-02 16:30:00|8488.1|8478.1|8484.4|8474.4|8490.9|8480.9|8483.4|8473.4|203
1706891700000|2024-02-02 16:35:00|8484.6|8474.6|8485.6|8475.6|8486.1|8476.1|8479.4|8469.4|194
1706892000000|2024-02-02 16:40:00|8485.4|8475.4|8480.1|8470.1|8485.9|8475.9|8479.9|8469.9|163
1706892300000|2024-02-02 16:45:00|8480.4|8470.4|8488.6|8478.6|8489.4|8479.4|8479.6|8469.6|220
1706892600000|2024-02-02 16:50:00|8488.4|8478.4|8480.4|8470.4|8488.6|8478.6|8480.4|8470.4|171
1706892900000|2024-02-02 16:55:00|8480.1|8470.1|8480.4|8470.4|8482.6|8472.6|8477.4|8467.4|171
1706893200000|2024-02-02 17:00:00|8480.6|8470.6|8480.1|8470.1|8482.6|8472.6|8476.4|8466.4|157
1706893500000|2024-02-02 17:05:00|8479.9|8469.9|8472.4|8462.4|8482.4|8472.4|8472.4|8462.4|110
1706893800000|2024-02-02 17:10:00|8472.6|8462.6|8474.9|8464.9|8475.4|8465.4|8472.4|8462.4|82
1706894100000|2024-02-02 17:15:00|8474.6|8464.6|8472.9|8462.9|8476.1|8466.1|8472.4|8462.4|91
1706894400000|2024-02-02 17:20:00|8472.6|8462.6|8472.1|8462.1|8473.6|8463.6|8470.9|8460.9|62
1706894700000|2024-02-02 17:25:00|8471.6|8461.6|8473.4|8463.4|8473.6|8463.6|8470.1|8460.1|65
1706895000000|2024-02-02 17:30:00|8473.6|8463.6|8474.1|8464.1|8477.6|8467.6|8472.9|8462.9|82
1706895300000|2024-02-02 17:35:00|8474.4|8464.4|8478.4|8468.4|8478.4|8468.4|8474.4|8464.4|80
1706895600000|2024-02-02 17:40:00|8478.6|8468.6|8474.6|8464.6|8481.4|8471.4|8474.4|8464.4|89
1706895900000|2024-02-02 17:45:00|8474.4|8464.4|8473.9|8463.9|8475.4|8465.4|8470.6|8460.6|138
1706896200000|2024-02-02 17:50:00|8473.6|8463.6|8467.6|8457.6|8473.6|8463.6|8465.4|8455.4|112
1706896500000|2024-02-02 17:55:00|8467.9|8457.9|8470.5|8460.5|8471.8|8461.8|8461.1|8451.1|221
1706896800000|2024-02-02 18:00:00|8470.3|8460.3|8475|8465|8476.5|8466.5|8467.6|8457.6|151
1706897100000|2024-02-02 18:05:00|8474.8|8464.8|8473.6|8463.6|8479.8|8469.8|8473.1|8463.1|102
1706897400000|2024-02-02 18:10:00|8473.9|8463.9|8472.8|8462.8|8475.8|8465.8|8472|8462|94
1706897700000|2024-02-02 18:15:00|8472.6|8462.6|8474|8464|8475.3|8465.3|8472.3|8462.3|63
1706898000000|2024-02-02 18:20:00|8473.8|8463.8|8473.3|8463.3|8474.3|8464.3|8470|8460|62
1706898300000|2024-02-02 18:25:00|8473.4|8463.4|8468.8|8458.8|8474|8464|8468.4|8458.4|113
1706898600000|2024-02-02 18:30:00|8468.6|8458.6|8468.9|8458.9|8469.6|8459.6|8468|8458|44
1706898900000|2024-02-02 18:35:00|8469|8459|8471.5|8461.5|8473.3|8463.3|8468|8458|56
1706899200000|2024-02-02 18:40:00|8471.6|8461.6|8475.3|8465.3|8475.8|8465.8|8471.4|8461.4|73
1706899500000|2024-02-02 18:45:00|8475.4|8465.4|8472.8|8462.8|8475.8|8465.8|8472.8|8462.8|56
1706899800000|2024-02-02 18:50:00|8472.9|8462.9|8472.9|8462.9|8474.6|8464.6|8471.5|8461.5|79
1706900100000|2024-02-02 18:55:00|8472.6|8462.6|8475.6|8455.6|8477.5|8462.6|8470.6|8453.6|22
1707094800000|2024-02-05 01:00:00|8458.4|8448.4|8459.4|8449.4|8465.1|8455.1|8457.9|8447.9|147
1707095100000|2024-02-05 01:05:00|8459.6|8449.6|8459.8|8449.8|8461.4|8451.4|8458.3|8448.3|233
1707095400000|2024-02-05 01:10:00|8459.3|8449.3|8460.5|8450.5|8464.3|8454.3|8458.3|8448.3|184
1707095700000|2024-02-05 01:15:00|8461|8451|8463|8453|8464.4|8454.4|8459|8449|210
1707096000000|2024-02-05 01:20:00|8462.9|8452.9|8468.4|8458.4|8470|8460|8462.9|8452.9|191
1707096300000|2024-02-05 01:25:00|8467.4|8457.4|8465.1|8455.1|8468.4|8458.4|8463.9|8453.9|144
1707096600000|2024-02-05 01:30:00|8465.3|8455.3|8472.9|8462.9|8474.3|8464.3|8465.3|8455.3|351
1707096900000|2024-02-05 01:35:00|8472.6|8462.6|8473.3|8463.3|8474.8|8464.8|8470.4|8460.4|268
1707097200000|2024-02-05 01:40:00|8472.8|8462.8|8477.9|8467.9|8479.9|8469.9|8471.9|8461.9|306
1707097500000|2024-02-05 01:45:00|8477.6|8467.6|8473.5|8463.5|8478|8468|8471.1|8461.1|227
1707097800000|2024-02-05 01:50:00|8473.6|8463.6|8473.8|8463.8|8476.1|8466.1|8468.8|8458.8|267
1707098100000|2024-02-05 01:55:00|8473.5|8463.5|8476.1|8466.1|8477.9|8467.9|8473.1|8463.1|206
1707098400000|2024-02-05 02:00:00|8475.9|8465.9|8477.9|8467.9|8481.9|8471.9|8475.4|8465.4|241
1707098700000|2024-02-05 02:05:00|8478|8468|8477.5|8467.5|8482.4|8472.4|8475.8|8465.8|200
1707099000000|2024-02-05 02:10:00|8476.8|8466.8|8480.8|8470.8|8482.4|8472.4|8476.3|8466.3|256
1707099300000|2024-02-05 02:15:00|8480.4|8470.4|8476.8|8466.8|8480.5|8470.5|8475.1|8465.1|188
1707099600000|2024-02-05 02:20:00|8476.9|8466.9|8480.6|8470.6|8484.4|8474.4|8475.8|8465.8|169
1707099900000|2024-02-05 02:25:00|8480.4|8470.4|8478.3|8468.3|8484.1|8474.1|8477.4|8467.4|212
1707100200000|2024-02-05 02:30:00|8478.4|8468.4|8473.6|8463.6|8478.4|8468.4|8470.3|8460.3|290
1707100500000|2024-02-05 02:35:00|8473.8|8463.8|8467|8457|8474|8464|8465.1|8455.1|206
1707100800000|2024-02-05 02:40:00|8467.1|8457.1|8467.4|8457.4|8468|8458|8462.9|8452.9|239
1707101100000|2024-02-05 02:45:00|8467.6|8457.6|8462.3|8452.3|8471.6|8461.6|8461.9|8451.9|278
1707101400000|2024-02-05 02:50:00|8461.8|8451.8|8462|8452|8466.5|8456.5|8459.8|8449.8|255
1707101700000|2024-02-05 02:55:00|8462.3|8452.3|8467.6|8457.6|8470|8460|8462.1|8452.1|294
1707102000000|2024-02-05 03:00:00|8467.8|8457.8|8473.6|8463.6|8475.5|8465.5|8463.1|8453.1|321
1707102300000|2024-02-05 03:05:00|8473.9|8463.9|8477.3|8467.3|8478.1|8468.1|8471.6|8461.6|373
1707102600000|2024-02-05 03:10:00|8476.5|8466.5|8463.6|8453.6|8478.4|8468.4|8462.5|8452.5|331
1707102900000|2024-02-05 03:15:00|8464.6|8454.6|8468|8458|8473.8|8463.8|8463|8453|276
1707103200000|2024-02-05 03:20:00|8467.9|8457.9|8463.6|8453.6|8468.3|8458.3|8460.1|8450.1|264
1707103500000|2024-02-05 03:25:00|8463.9|8453.9|8464.5|8454.5|8466.9|8456.9|8460.8|8450.8|233
1707103800000|2024-02-05 03:30:00|8464.3|8454.3|8465.1|8455.1|8467.1|8457.1|8463.9|8453.9|84
1707104100000|2024-02-05 03:35:00|8465.6|8455.6|8462.8|8452.8|8465.6|8455.6|8462.3|8452.3|97
1707104400000|2024-02-05 03:40:00|8462.5|8452.5|8464|8454|8464.5|8454.5|8462.5|8452.5|63
1707104700000|2024-02-05 03:45:00|8464.1|8454.1|8465.4|8455.4|8467.6|8457.6|8463.9|8453.9|103
1707105000000|2024-02-05 03:50:00|8465.3|8455.3|8466.3|8456.3|8469.1|8459.1|8464|8454|94
1707105300000|2024-02-05 03:55:00|8466.1|8456.1|8462.9|8452.9|8466.1|8456.1|8462|8452|60
1707105600000|2024-02-05 04:00:00|8463.1|8453.1|8457.1|8447.1|8463.3|8453.3|8456.9|8446.9|62
1707105900000|2024-02-05 04:05:00|8456.9|8446.9|8458.3|8448.3|8459.8|8449.8|8455.8|8445.8|74
1707106200000|2024-02-05 04:10:00|8458|8448|8458.8|8448.8|8459.3|8449.3|8457.4|8447.4|50
1707106500000|2024-02-05 04:15:00|8458.5|8448.5|8460|8450|8461.3|8451.3|8458.4|8448.4|43
1707106800000|2024-02-05 04:20:00|8460.1|8450.1|8462.3|8452.3|8463.5|8453.5|8460.1|8450.1|57
1707107100000|2024-02-05 04:25:00|8462.5|8452.5|8463.4|8453.4|8464.8|8454.8|8462.3|8452.3|30
1707107400000|2024-02-05 04:30:00|8463.6|8453.6|8464.1|8454.1|8465.4|8455.4|8463.1|8453.1|52
1707107700000|2024-02-05 04:35:00|8464.3|8454.3|8465.8|8455.8|8467.1|8457.1|8463.3|8453.3|61
1707108000000|2024-02-05 04:40:00|8465.6|8455.6|8464.8|8454.8|8466.6|8456.6|8464.1|8454.1|53
1707108300000|2024-02-05 04:45:00|8464.9|8454.9|8464|8454|8465.6|8455.6|8463.8|8453.8|36
1707108600000|2024-02-05 04:50:00|8463.8|8453.8|8464.6|8454.6|8464.6|8454.6|8462.6|8452.6|30
1707108900000|2024-02-05 04:55:00|8464.5|8454.5|8465.1|8455.1|8465.6|8455.6|8462.8|8452.8|55
1707109200000|2024-02-05 05:00:00|8465|8455|8460.5|8450.5|8467.9|8457.9|8460.3|8450.3|216
1707109500000|2024-02-05 05:05:00|8460.9|8450.9|8462.1|8452.1|8463.4|8453.4|8457.8|8447.8|178
1707109800000|2024-02-05 05:10:00|8461.8|8451.8|8471.1|8461.1|8472.9|8462.9|8460.3|8450.3|185
1707110100000|2024-02-05 05:15:00|8471.3|8461.3|8475.1|8465.1|8475.9|8465.9|8466.8|8456.8|304
1707110400000|2024-02-05 05:20:00|8474.6|8464.6|8472.1|8462.1|8478.3|8468.3|8471.9|8461.9|254
1707110700000|2024-02-05 05:25:00|8471.6|8461.6|8477.1|8467.1|8478.9|8468.9|8471.6|8461.6|153
1707111000000|2024-02-05 05:30:00|8476.9|8466.9|8482.8|8472.8|8489.9|8479.9|8476.5|8466.5|372
1707111300000|2024-02-05 05:35:00|8483.1|8473.1|8477.9|8467.9|8487.1|8477.1|8477.1|8467.1|230
1707111600000|2024-02-05 05:40:00|8478.1|8468.1|8481.8|8471.8|8485.3|8475.3|8475.9|8465.9|263
1707111900000|2024-02-05 05:45:00|8480.9|8470.9|8486.8|8476.8|8486.8|8476.8|8479.1|8469.1|266
1707112200000|2024-02-05 05:50:00|8486.6|8476.6|8485.4|8475.4|8487.4|8477.4|8483.1|8473.1|221
1707112500000|2024-02-05 05:55:00|8485.1|8475.1|8485.6|8475.6|8488.3|8478.3|8484.1|8474.1|217
1707112800000|2024-02-05 06:00:00|8485.5|8475.5|8481.9|8471.9|8486.6|8476.6|8480.4|8470.4|195
1707113100000|2024-02-05 06:05:00|8482|8472|8485.9|8475.9|8490.3|8480.3|8478.6|8468.6|215
1707113400000|2024-02-05 06:10:00|8486|8476|8481.8|8471.8|8486.1|8476.1|8481.3|8471.3|211
1707113700000|2024-02-05 06:15:00|8481.9|8471.9|8478.3|8468.3|8483.5|8473.5|8477.1|8467.1|204
1707114000000|2024-02-05 06:20:00|8478.4|8468.4|8478.8|8468.8|8480.9|8470.9|8476.6|8466.6|183
1707114300000|2024-02-05 06:25:00|8478.9|8468.9|8483.6|8473.6|8484|8474|8478.5|8468.5|166
1707114600000|2024-02-05 06:30:00|8483.5|8473.5|8484.3|8474.3|8484.8|8474.8|8478.8|8468.8|204
1707114900000|2024-02-05 06:35:00|8484|8474|8477.3|8467.3|8484|8474|8476.6|8466.6|155
1707115200000|2024-02-05 06:40:00|8477.1|8467.1|8473.3|8463.3|8477.3|8467.3|8472.1|8462.1|191
1707115500000|2024-02-05 06:45:00|8473.5|8463.5|8474.9|8464.9|8475.8|8465.8|8470.8|8460.8|167
1707115800000|2024-02-05 06:50:00|8475.1|8465.1|8473|8463|8477.4|8467.4|8471.5|8461.5|171
1707116100000|2024-02-05 06:55:00|8473.3|8463.3|8468.3|8458.3|8474.5|8464.5|8467.1|8457.1|159
1707116400000|2024-02-05 07:00:00|8468|8458|8468.9|8458.9|8470.6|8460.6|8464.4|8454.4|173
1707116700000|2024-02-05 07:05:00|8469|8459|8466.3|8456.3|8469.9|8459.9|8464.6|8454.6|140
1707117000000|2024-02-05 07:10:00|8466.1|8456.1|8464.8|8454.8|8467.1|8457.1|8463.1|8453.1|114
1707117300000|2024-02-05 07:15:00|8464.6|8454.6|8465.1|8455.1|8467.1|8457.1|8464|8454|126
1707117600000|2024-02-05 07:20:00|8465.3|8455.3|8463.6|8453.6|8467.3|8457.3|8463|8453|114
1707117900000|2024-02-05 07:25:00|8463.9|8453.9|8462|8452|8467.3|8457.3|8461.1|8451.1|117
1707118200000|2024-02-05 07:30:00|8461.8|8451.8|8462.4|8452.4|8463.5|8453.5|8460.4|8450.4|61
1707118500000|2024-02-05 07:35:00|8462.6|8452.6|8465.5|8455.5|8467.3|8457.3|8462.4|8452.4|106
1707118800000|2024-02-05 07:40:00|8465.3|8455.3|8468.1|8458.1|8469.9|8459.9|8465.1|8455.1|111
1707119100000|2024-02-05 07:45:00|8467.9|8457.9|8463.9|8453.9|8467.9|8457.9|8461.1|8451.1|96
1707119400000|2024-02-05 07:50:00|8464.3|8454.3|8463.6|8453.6|8466.3|8456.3|8460.5|8450.5|134
1707119700000|2024-02-05 07:55:00|8463.9|8453.9|8462.9|8452.9|8467.4|8457.4|8462.4|8452.4|156
1707120000000|2024-02-05 08:00:00|8463.1|8453.1|8466.1|8456.1|8470.4|8460.4|8460.6|8450.6|192
1707120300000|2024-02-05 08:05:00|8466.4|8456.4|8463.1|8453.1|8474.4|8464.4|8460.4|8450.4|179
1707120600000|2024-02-05 08:10:00|8463.4|8453.4|8459.6|8449.6|8470.9|8460.9|8459.6|8449.6|212
1707120900000|2024-02-05 08:15:00|8460.1|8450.1|8438.6|8428.6|8461.6|8451.6|8438.6|8428.6|266
1707121200000|2024-02-05 08:20:00|8438.8|8428.8|8440.6|8430.6|8443.4|8433.4|8438.6|8428.6|146
1707121500000|2024-02-05 08:25:00|8440.4|8430.4|8440.4|8430.4|8446.1|8436.1|8438.6|8428.6|200
1707121800000|2024-02-05 08:30:00|8440.1|8430.1|8439.9|8429.9|8442.1|8432.1|8438.1|8428.1|123
1707122100000|2024-02-05 08:35:00|8439.4|8429.4|8439.6|8429.6|8441.6|8431.6|8437.6|8427.6|92
1707122400000|2024-02-05 08:40:00|8439.4|8429.4|8434.9|8424.9|8439.6|8429.6|8431.4|8421.4|124
1707122700000|2024-02-05 08:45:00|8434.6|8424.6|8438.1|8428.1|8439.6|8429.6|8431.9|8421.9|156
1707123000000|2024-02-05 08:50:00|8437.6|8427.6|8436.6|8426.6|8438.4|8428.4|8435.4|8425.4|134
1707123300000|2024-02-05 08:55:00|8436.4|8426.4|8439.1|8429.1|8439.4|8429.4|8432.9|8422.9|120
1707123600000|2024-02-05 09:00:00|8439.6|8429.6|8437.4|8427.4|8450.3|8440.3|8433.6|8423.6|279
1707123900000|2024-02-05 09:05:00|8437.6|8427.6|8438.6|8428.6|8442.1|8432.1|8436.9|8426.9|159
1707124200000|2024-02-05 09:10:00|8438.9|8428.9|8438.6|8428.6|8441.1|8431.1|8435.1|8425.1|146
1707124500000|2024-02-05 09:15:00|8438.1|8428.1|8434.4|8424.4|8438.6|8428.6|8432.9|8422.9|129
1707124800000|2024-02-05 09:20:00|8434.6|8424.6|8433.4|8423.4|8437.6|8427.6|8433.4|8423.4|127
1707125100000|2024-02-05 09:25:00|8433.1|8423.1|8433.4|8423.4|8434.9|8424.9|8431.4|8421.4|126
1707125400000|2024-02-05 09:30:00|8433.6|8423.6|8434.6|8424.6|8436.4|8426.4|8432.1|8422.1|108
1707125700000|2024-02-05 09:35:00|8434.4|8424.4|8433.1|8423.1|8434.9|8424.9|8427.6|8417.6|99
1707126000000|2024-02-05 09:40:00|8432.9|8422.9|8431.4|8421.4|8434.6|8424.6|8430.4|8420.4|98
1707126300000|2024-02-05 09:45:00|8430.9|8420.9|8428.9|8418.9|8431.4|8421.4|8426.9|8416.9|121
1707126600000|2024-02-05 09:50:00|8428.6|8418.6|8425.1|8415.1|8429.1|8419.1|8425.1|8415.1|113
1707126900000|2024-02-05 09:55:00|8425.4|8415.4|8426.9|8416.9|8427.1|8417.1|8424.6|8414.6|106
1707127200000|2024-02-05 10:00:00|8426.6|8416.6|8429.4|8419.4|8433.4|8423.4|8425.9|8415.9|126
1707127500000|2024-02-05 10:05:00|8430.1|8420.1|8432.6|8422.6|8434.1|8424.1|8429.1|8419.1|85
1707127800000|2024-02-05 10:10:00|8432.4|8422.4|8437.4|8427.4|8437.9|8427.9|8430.6|8420.6|105
1707128100000|2024-02-05 10:15:00|8437.6|8427.6|8437.6|8427.6|8438.6|8428.6|8435.6|8425.6|104
1707128400000|2024-02-05 10:20:00|8437.4|8427.4|8431.4|8421.4|8437.4|8427.4|8429.6|8419.6|95
1707128700000|2024-02-05 10:25:00|8431.1|8421.1|8431.1|8421.1|8432.1|8422.1|8429.4|8419.4|90
1707129000000|2024-02-05 10:30:00|8430.9|8420.9|8433.9|8423.9|8433.9|8423.9|8430.6|8420.6|84
1707129300000|2024-02-05 10:35:00|8433.6|8423.6|8431.4|8421.4|8433.6|8423.6|8430.9|8420.9|94
1707129600000|2024-02-05 10:40:00|8431.1|8421.1|8432.9|8422.9|8434.6|8424.6|8431.1|8421.1|106
1707129900000|2024-02-05 10:45:00|8432.6|8422.6|8431.4|8421.4|8434.6|8424.6|8430.9|8420.9|80
1707130200000|2024-02-05 10:50:00|8431.1|8421.1|8422.9|8412.9|8431.4|8421.4|8417.4|8407.4|81
1707130500000|2024-02-05 10:55:00|8422.6|8412.6|8420.6|8410.6|8424.6|8414.6|8419.1|8409.1|97
1707130800000|2024-02-05 11:00:00|8420.9|8410.9|8419.6|8409.6|8423.4|8413.4|8419.1|8409.1|72
1707131100000|2024-02-05 11:05:00|8419.9|8409.9|8422.4|8412.4|8423.9|8413.9|8418.9|8408.9|90
1707131400000|2024-02-05 11:10:00|8422.6|8412.6|8423.6|8413.6|8423.9|8413.9|8420.6|8410.6|114
1707131700000|2024-02-05 11:15:00|8423.9|8413.9|8426.1|8416.1|8426.4|8416.4|8423.1|8413.1|71
1707132000000|2024-02-05 11:20:00|8426.4|8416.4|8428.6|8418.6|8430.6|8420.6|8424.1|8414.1|75
1707132300000|2024-02-05 11:25:00|8428.9|8418.9|8429.1|8419.1|8431.6|8421.6|8427.4|8417.4|87
1707132600000|2024-02-05 11:30:00|8429.6|8419.6|8426.4|8416.4|8430.4|8420.4|8425.6|8415.6|100
1707132900000|2024-02-05 11:35:00|8426.6|8416.6|8428.6|8418.6|8431.1|8421.1|8426.4|8416.4|101
1707133200000|2024-02-05 11:40:00|8428.9|8418.9|8431.1|8421.1|8431.1|8421.1|8428.1|8418.1|51
1707133500000|2024-02-05 11:45:00|8431.4|8421.4|8429.1|8419.1|8435.6|8425.6|8429.1|8419.1|101
1707133800000|2024-02-05 11:50:00|8429.4|8419.4|8435.4|8425.4|8435.6|8425.6|8429.1|8419.1|94
1707134100000|2024-02-05 11:55:00|8435.1|8425.1|8431.9|8421.9|8435.1|8425.1|8429.1|8419.1|92
1707134400000|2024-02-05 12:00:00|8432.1|8422.1|8430.4|8420.4|8433.6|8423.6|8428.9|8418.9|94
1707134700000|2024-02-05 12:05:00|8430.6|8420.6|8433.1|8423.1|8433.1|8423.1|8428.9|8418.9|66
1707135000000|2024-02-05 12:10:00|8433.4|8423.4|8433.9|8423.9|8436.6|8426.6|8433.4|8423.4|89
1707135300000|2024-02-05 12:15:00|8433.6|8423.6|8431.9|8421.9|8433.9|8423.9|8430.6|8420.6|73
1707135600000|2024-02-05 12:20:00|8432.6|8422.6|8433.9|8423.9|8435.9|8425.9|8431.9|8421.9|113
1707135900000|2024-02-05 12:25:00|8434.1|8424.1|8436.4|8426.4|8438.1|8428.1|8432.9|8422.9|111
1707136200000|2024-02-05 12:30:00|8436.1|8426.1|8436.9|8426.9|8438.6|8428.6|8433.6|8423.6|140
1707136500000|2024-02-05 12:35:00|8437.1|8427.1|8437.9|8427.9|8440.6|8430.6|8436.4|8426.4|115
1707136800000|2024-02-05 12:40:00|8438.1|8428.1|8435.1|8425.1|8438.4|8428.4|8433.4|8423.4|119
1707137100000|2024-02-05 12:45:00|8434.9|8424.9|8434.6|8424.6|8437.6|8427.6|8433.9|8423.9|87
1707137400000|2024-02-05 12:50:00|8434.4|8424.4|8431.1|8421.1|8434.6|8424.6|8429.4|8419.4|152
1707137700000|2024-02-05 12:55:00|8430.9|8420.9|8427.9|8417.9|8432.4|8422.4|8426.6|8416.6|160
1707138000000|2024-02-05 13:00:00|8427.6|8417.6|8420.6|8410.6|8430.1|8420.1|8419|8409|508
1707138300000|2024-02-05 13:05:00|8420.9|8410.9|8404.5|8394.5|8420.9|8410.9|8403.5|8393.5|392
1707138600000|2024-02-05 13:10:00|8404.3|8394.3|8404.9|8394.9|8412.9|8402.9|8403.3|8393.3|355
1707138900000|2024-02-05 13:15:00|8404.6|8394.6|8402.6|8392.6|8406.9|8396.9|8400.9|8390.9|296
1707139200000|2024-02-05 13:20:00|8402.9|8392.9|8396.1|8386.1|8403.1|8393.1|8392.1|8382.1|296
1707139500000|2024-02-05 13:25:00|8395.9|8385.9|8394.9|8384.9|8396.6|8386.6|8391.6|8381.6|255
1707139800000|2024-02-05 13:30:00|8395.1|8385.1|8395.6|8385.6|8397.1|8387.1|8392.1|8382.1|243
1707140100000|2024-02-05 13:35:00|8395.9|8385.9|8395.4|8385.4|8398.6|8388.6|8392.9|8382.9|218
1707140400000|2024-02-05 13:40:00|8395.6|8385.6|8395.6|8385.6|8397.6|8387.6|8392.9|8382.9|242
1707140700000|2024-02-05 13:45:00|8395.4|8385.4|8396.6|8386.6|8397.1|8387.1|8394.1|8384.1|160
1707141000000|2024-02-05 13:50:00|8396.4|8386.4|8396.4|8386.4|8399.1|8389.1|8394.1|8384.1|228
1707141300000|2024-02-05 13:55:00|8397.1|8387.1|8397.1|8387.1|8399.4|8389.4|8394.4|8384.4|227
1707141600000|2024-02-05 14:00:00|8397.4|8387.4|8390.9|8380.9|8397.6|8387.6|8388.9|8378.9|245
1707141900000|2024-02-05 14:05:00|8390.6|8380.6|8391.4|8381.4|8392.4|8382.4|8388.1|8378.1|203
1707142200000|2024-02-05 14:10:00|8391.1|8381.1|8389.6|8379.6|8394.4|8384.4|8386.4|8376.4|191
1707142500000|2024-02-05 14:15:00|8389.1|8379.1|8385.4|8375.4|8389.4|8379.4|8383.4|8373.4|184
1707142800000|2024-02-05 14:20:00|8385.6|8375.6|8382.1|8372.1|8386.4|8376.4|8381.6|8371.6|211
1707143100000|2024-02-05 14:25:00|8381.9|8371.9|8380.9|8370.9|8383.4|8373.4|8380.1|8370.1|186
1707143400000|2024-02-05 14:30:00|8381.1|8371.1|8376.9|8366.9|8383.6|8373.6|8376.1|8366.1|276
1707143700000|2024-02-05 14:35:00|8376.6|8366.6|8376.4|8366.4|8382.6|8372.6|8375.6|8365.6|315
1707144000000|2024-02-05 14:40:00|8376.1|8366.1|8375.1|8365.1|8376.4|8366.4|8373.6|8363.6|244
1707144300000|2024-02-05 14:45:00|8375.4|8365.4|8379.6|8369.6|8382.1|8372.1|8375.4|8365.4|330
1707144600000|2024-02-05 14:50:00|8379.9|8369.9|8379.9|8369.9|8383.1|8373.1|8377.9|8367.9|270
1707144900000|2024-02-05 14:55:00|8380.1|8370.1|8379.1|8369.1|8380.9|8370.9|8376.6|8366.6|231
1707145200000|2024-02-05 15:00:00|8372.5|8362.5|8371.4|8361.4|8378.6|8365.3|8367|8352.6|591
1707145500000|2024-02-05 15:05:00|8371.5|8361.5|8372.6|8362.6|8376.9|8366.9|8370.1|8360.1|400
1707145800000|2024-02-05 15:10:00|8372.4|8362.4|8372.9|8362.9|8376.4|8366.4|8370.1|8360.1|312
1707146100000|2024-02-05 15:15:00|8372.4|8362.4|8367.6|8357.6|8373.6|8363.6|8365.4|8355.4|301
1707146400000|2024-02-05 15:20:00|8367.4|8357.4|8371.1|8361.1|8372.9|8362.9|8366.6|8356.6|255
1707146700000|2024-02-05 15:25:00|8370.9|8360.9|8378.6|8368.6|8382.1|8372.1|8370.6|8360.6|279
1707147000000|2024-02-05 15:30:00|8378.4|8368.4|8386.4|8376.4|8390.4|8380.4|8378.1|8368.1|308
1707147300000|2024-02-05 15:35:00|8386.1|8376.1|8380.6|8370.6|8387.1|8377.1|8380.4|8370.4|270
1707147600000|2024-02-05 15:40:00|8380.9|8370.9|8377.1|8367.1|8381.4|8371.4|8372.4|8362.4|257
1707147900000|2024-02-05 15:45:00|8376.9|8366.9|8371.6|8361.6|8379.6|8369.6|8370.6|8360.6|212
1707148200000|2024-02-05 15:50:00|8371.4|8361.4|8372.9|8362.9|8379.9|8369.9|8370.9|8360.9|228
1707148500000|2024-02-05 15:55:00|8372.6|8362.6|8375.1|8365.1|8376.4|8366.4|8371.4|8361.4|212
1707148800000|2024-02-05 16:00:00|8374.9|8364.9|8377.4|8367.4|8378.4|8368.4|8371.6|8361.6|261
1707149100000|2024-02-05 16:05:00|8377.1|8367.1|8378.1|8368.1|8380.1|8370.1|8375.6|8365.6|291
1707149400000|2024-02-05 16:10:00|8378.4|8368.4|8391.1|8381.1|8393.1|8383.1|8377.4|8367.4|234
1707149700000|2024-02-05 16:15:00|8390.9|8380.9|8385.4|8375.4|8390.9|8380.9|8380.6|8370.6|172
1707150000000|2024-02-05 16:20:00|8385.6|8375.6|8378.6|8368.6|8386.6|8376.6|8377.4|8367.4|167
1707150300000|2024-02-05 16:25:00|8378.9|8368.9|8377.1|8367.1|8381.9|8371.9|8376.1|8366.1|249
1707150600000|2024-02-05 16:30:00|8377.4|8367.4|8374.6|8364.6|8378.9|8368.9|8373.1|8363.1|221
1707150900000|2024-02-05 16:35:00|8374.9|8364.9|8367.9|8357.9|8375.9|8365.9|8367.6|8357.6|180
1707151200000|2024-02-05 16:40:00|8367.6|8357.6|8366.1|8356.1|8368.9|8358.9|8365.4|8355.4|211
1707151500000|2024-02-05 16:45:00|8365.6|8355.6|8364.4|8354.4|8366.6|8356.6|8362.6|8352.6|201
1707151800000|2024-02-05 16:50:00|8364.1|8354.1|8368.6|8358.6|8370.4|8360.4|8364.1|8354.1|137
1707152100000|2024-02-05 16:55:00|8368.9|8358.9|8366.6|8356.6|8369.4|8359.4|8365.4|8355.4|135
1707152400000|2024-02-05 17:00:00|8366.9|8356.9|8364.6|8354.6|8366.9|8356.9|8363.9|8353.9|73
1707152700000|2024-02-05 17:05:00|8364.9|8354.9|8366.9|8356.9|8367.6|8357.6|8363.9|8353.9|83
1707153000000|2024-02-05 17:10:00|8366.6|8356.6|8365.9|8355.9|8369.9|8359.9|8365.9|8355.9|89
1707153300000|2024-02-05 17:15:00|8366.1|8356.1|8364.9|8354.9|8366.4|8356.4|8361.6|8351.6|97
1707153600000|2024-02-05 17:20:00|8364.6|8354.6|8366.4|8356.4|8367.6|8357.6|8363.6|8353.6|77
1707153900000|2024-02-05 17:25:00|8366.6|8356.6|8372.1|8362.1|8372.9|8362.9|8366.6|8356.6|88
1707154200000|2024-02-05 17:30:00|8372.4|8362.4|8378.9|8368.9|8379.9|8369.9|8372.4|8362.4|110
1707154500000|2024-02-05 17:35:00|8379.1|8369.1|8375.4|8365.4|8379.6|8369.6|8375.4|8365.4|96
1707154800000|2024-02-05 17:40:00|8375.1|8365.1|8375.9|8365.9|8377.1|8367.1|8373.4|8363.4|73
1707155100000|2024-02-05 17:45:00|8376.1|8366.1|8376.9|8366.9|8378.9|8368.9|8374.6|8364.6|77
1707155400000|2024-02-05 17:50:00|8376.6|8366.6|8373.4|8363.4|8378.4|8368.4|8371.1|8361.1|89
1707155700000|2024-02-05 17:55:00|8372.9|8362.9|8376|8366|8378.1|8368.1|8372.4|8362.4|144
1707156000000|2024-02-05 18:00:00|8377.1|8367.1|8379.1|8369.1|8379.5|8369.5|8375.4|8365.4|87
1707156300000|2024-02-05 18:05:00|8378.6|8368.6|8375.6|8365.6|8379.4|8369.4|8374.3|8364.3|79
1707156600000|2024-02-05 18:10:00|8375.5|8365.5|8382.4|8372.4|8382.4|8372.4|8374.8|8364.8|62
1707156900000|2024-02-05 18:15:00|8382.8|8372.8|8380.9|8370.9|8383.4|8373.4|8380.3|8370.3|61
1707157200000|2024-02-05 18:20:00|8380.8|8370.8|8380.5|8370.5|8382.3|8372.3|8379.6|8369.6|41
1707157500000|2024-02-05 18:25:00|8380.4|8370.4|8380.3|8370.3|8382.1|8372.1|8380.3|8370.3|50
1707157800000|2024-02-05 18:30:00|8380|8370|8379.8|8369.8|8380.8|8370.8|8377.5|8367.5|43
1707158100000|2024-02-05 18:35:00|8379.9|8369.9|8381.3|8371.3|8382.9|8372.9|8379.8|8369.8|66
1707158400000|2024-02-05 18:40:00|8381.6|8371.6|8382.1|8372.1|8384.3|8374.3|8381.4|8371.4|37
1707158700000|2024-02-05 18:45:00|8381.6|8371.6|8381.9|8371.9|8382.6|8372.6|8380|8370|58
1707159000000|2024-02-05 18:50:00|8381.5|8371.5|8382.1|8372.1|8382.8|8372.8|8380.9|8370.9|47
1707159300000|2024-02-05 18:55:00|8380.9|8370.9|8385.9|8365.9|8386.3|8370.9|8379|8364|16
1707181200000|2024-02-06 01:00:00|8384.9|8374.9|8386.1|8376.1|8387.4|8377.4|8383.6|8373.6|104
1707181500000|2024-02-06 01:05:00|8386|8376|8391.5|8381.5|8391.5|8381.5|8382.8|8372.8|171
1707181800000|2024-02-06 01:10:00|8391.4|8381.4|8392.1|8382.1|8395|8385|8388.5|8378.5|197
1707182100000|2024-02-06 01:15:00|8392|8382|8389.1|8379.1|8393.9|8383.9|8388.1|8378.1|188
1707182400000|2024-02-06 01:20:00|8388.9|8378.9|8391.3|8381.3|8391.3|8381.3|8383.6|8373.6|180
1707182700000|2024-02-06 01:25:00|8391|8381|8389.9|8379.9|8391.4|8381.4|8388.3|8378.3|141
1707183000000|2024-02-06 01:30:00|8390.1|8380.1|8396.9|8386.9|8398.6|8388.6|8389.3|8379.3|262
1707183300000|2024-02-06 01:35:00|8396.8|8386.8|8399|8389|8400.9|8390.9|8394.6|8384.6|290
1707183600000|2024-02-06 01:40:00|8398.8|8388.8|8396.3|8386.3|8398.8|8388.8|8392|8382|200
1707183900000|2024-02-06 01:45:00|8395.9|8385.9|8404.8|8394.8|8407.8|8397.8|8395.9|8385.9|236
1707184200000|2024-02-06 01:50:00|8404.9|8394.9|8405.1|8395.1|8407.3|8397.3|8401.3|8391.3|248
1707184500000|2024-02-06 01:55:00|8405.3|8395.3|8403.1|8393.1|8408.4|8398.4|8401.6|8391.6|183
1707184800000|2024-02-06 02:00:00|8403|8393|8404.5|8394.5|8405.5|8395.5|8400.4|8390.4|179
1707185100000|2024-02-06 02:05:00|8404.3|8394.3|8406.6|8396.6|8409.1|8399.1|8402.6|8392.6|196
1707185400000|2024-02-06 02:10:00|8406.4|8396.4|8401.3|8391.3|8406.6|8396.6|8397.6|8387.6|158
1707185700000|2024-02-06 02:15:00|8401.1|8391.1|8401.6|8391.6|8405.6|8395.6|8400.3|8390.3|135
1707186000000|2024-02-06 02:20:00|8401.4|8391.4|8404.4|8394.4|8406.5|8396.5|8400.5|8390.5|134
1707186300000|2024-02-06 02:25:00|8404.3|8394.3|8402.1|8392.1|8404.6|8394.6|8399.9|8389.9|116
1707186600000|2024-02-06 02:30:00|8402|8392|8403.9|8393.9|8404.3|8394.3|8397.5|8387.5|209
1707186900000|2024-02-06 02:35:00|8403.8|8393.8|8407.1|8397.1|8408.1|8398.1|8402.3|8392.3|214
1707187200000|2024-02-06 02:40:00|8407.4|8397.4|8399.4|8389.4|8408.4|8398.4|8398.9|8388.9|180
1707187500000|2024-02-06 02:45:00|8399.5|8389.5|8394.5|8384.5|8401.1|8391.1|8394.5|8384.5|193
1707187800000|2024-02-06 02:50:00|8394.4|8384.4|8397.8|8387.8|8398.9|8388.9|8391.9|8381.9|155
1707188100000|2024-02-06 02:55:00|8397.9|8387.9|8395.9|8385.9|8398.6|8388.6|8393.6|8383.6|176
1707188400000|2024-02-06 03:00:00|8395.6|8385.6|8398|8388|8398.4|8388.4|8393.6|8383.6|204
1707188700000|2024-02-06 03:05:00|8398.1|8388.1|8398.6|8388.6|8400.8|8390.8|8397.5|8387.5|163
1707189000000|2024-02-06 03:10:00|8398.8|8388.8|8397.9|8387.9|8401.6|8391.6|8397.3|8387.3|236
1707189300000|2024-02-06 03:15:00|8397.5|8387.5|8398.4|8388.4|8398.6|8388.6|8393.6|8383.6|175
1707189600000|2024-02-06 03:20:00|8398.1|8388.1|8395.6|8385.6|8399.8|8389.8|8392.3|8382.3|188
1707189900000|2024-02-06 03:25:00|8396|8386|8398.8|8388.8|8400.1|8390.1|8395.4|8385.4|135
1707190200000|2024-02-06 03:30:00|8399|8389|8401|8391|8406.4|8396.4|8398.9|8388.9|240
1707190500000|2024-02-06 03:35:00|8400.8|8390.8|8403.4|8393.4|8404.6|8394.6|8399.8|8389.8|106
1707190800000|2024-02-06 03:40:00|8403.1|8393.1|8399.8|8389.8|8403.4|8393.4|8399.8|8389.8|86
1707191100000|2024-02-06 03:45:00|8399.5|8389.5|8394.3|8384.3|8399.5|8389.5|8394.3|8384.3|47
1707191400000|2024-02-06 03:50:00|8394.1|8384.1|8397.6|8387.6|8398|8388|8393.6|8383.6|66
1707191700000|2024-02-06 03:55:00|8397.4|8387.4|8400.5|8390.5|8402.4|8392.4|8397.1|8387.1|72
1707192000000|2024-02-06 04:00:00|8400.4|8390.4|8401.3|8391.3|8401.6|8391.6|8397.9|8387.9|57
1707192300000|2024-02-06 04:05:00|8401.4|8391.4|8399.3|8389.3|8401.6|8391.6|8398|8388|46
1707192600000|2024-02-06 04:10:00|8399.1|8389.1|8398.3|8388.3|8399.1|8389.1|8397.1|8387.1|40
1707192900000|2024-02-06 04:15:00|8398.5|8388.5|8413.1|8403.1|8413.1|8403.1|8397.8|8387.8|134
1707193200000|2024-02-06 04:20:00|8412.9|8402.9|8411.3|8401.3|8416.4|8406.4|8411|8401|111
1707193500000|2024-02-06 04:25:00|8411.4|8401.4|8416.9|8406.9|8418.5|8408.5|8410.4|8400.4|99
1707193800000|2024-02-06 04:30:00|8416.6|8406.6|8416.4|8406.4|8417.6|8407.6|8410.3|8400.3|142
1707194100000|2024-02-06 04:35:00|8416.5|8406.5|8416.6|8406.6|8417.3|8407.3|8414.4|8404.4|78
1707194400000|2024-02-06 04:40:00|8416.5|8406.5|8418.5|8408.5|8421|8411|8416.5|8406.5|125
1707194700000|2024-02-06 04:45:00|8418.8|8408.8|8415.4|8405.4|8420.8|8410.8|8415.3|8405.3|91
1707195000000|2024-02-06 04:50:00|8415|8405|8414.9|8404.9|8415.9|8405.9|8413.4|8403.4|72
1707195300000|2024-02-06 04:55:00|8414.6|8404.6|8410.8|8400.8|8414.9|8404.9|8409.8|8399.8|75
1707195600000|2024-02-06 05:00:00|8411.8|8401.8|8415.4|8405.4|8420.4|8410.4|8411.8|8401.8|329
1707195900000|2024-02-06 05:05:00|8415.6|8405.6|8423|8413|8424|8414|8412.9|8402.9|261
1707196200000|2024-02-06 05:10:00|8422.8|8412.8|8418.9|8408.9|8424.3|8414.3|8417.5|8407.5|231
1707196500000|2024-02-06 05:15:00|8418.8|8408.8|8423.9|8413.9|8424.6|8414.6|8418.6|8408.6|164
1707196800000|2024-02-06 05:20:00|8423.6|8413.6|8421.3|8411.3|8425.3|8415.3|8420.1|8410.1|131
1707197100000|2024-02-06 05:25:00|8421.1|8411.1|8428.1|8418.1|8430.5|8420.5|8421.1|8411.1|125
1707197400000|2024-02-06 05:30:00|8427.9|8417.9|8429.3|8419.3|8432.4|8422.4|8425.8|8415.8|364
1707197700000|2024-02-06 05:35:00|8429.5|8419.5|8419.9|8409.9|8430|8420|8418.9|8408.9|296
1707198000000|2024-02-06 05:40:00|8420.1|8410.1|8428.6|8418.6|8429.4|8419.4|8419.4|8409.4|314
1707198300000|2024-02-06 05:45:00|8428.5|8418.5|8416.6|8406.6|8429.8|8419.8|8415.4|8405.4|279
1707198600000|2024-02-06 05:50:00|8416.4|8406.4|8424|8414|8424|8414|8415.4|8405.4|178
1707198900000|2024-02-06 05:55:00|8423.8|8413.8|8420.5|8410.5|8425.9|8415.9|8419.6|8409.6|176
1707199200000|2024-02-06 06:00:00|8419.6|8409.6|8416.5|8406.5|8419.6|8409.6|8413.8|8403.8|194
1707199500000|2024-02-06 06:05:00|8416.3|8406.3|8413|8403|8417.1|8407.1|8409.4|8399.4|210
1707199800000|2024-02-06 06:10:00|8412.9|8402.9|8408.6|8398.6|8412.9|8402.9|8407.9|8397.9|207
1707200100000|2024-02-06 06:15:00|8408.4|8398.4|8405.4|8395.4|8410.4|8400.4|8405.4|8395.4|169
1707200400000|2024-02-06 06:20:00|8405.6|8395.6|8407.6|8397.6|8410.5|8400.5|8404.1|8394.1|161
1707200700000|2024-02-06 06:25:00|8407.5|8397.5|8402.8|8392.8|8408.3|8398.3|8401.1|8391.1|203
1707201000000|2024-02-06 06:30:00|8402.5|8392.5|8400.1|8390.1|8402.9|8392.9|8398.5|8388.5|222
1707201300000|2024-02-06 06:35:00|8400.3|8390.3|8405.9|8395.9|8406.3|8396.3|8400.1|8390.1|142
1707201600000|2024-02-06 06:40:00|8405.4|8395.4|8405.9|8395.9|8406.4|8396.4|8402.3|8392.3|143
1707201900000|2024-02-06 06:45:00|8406.4|8396.4|8404.5|8394.5|8406.6|8396.6|8403|8393|129
1707202200000|2024-02-06 06:50:00|8404.6|8394.6|8406.9|8396.9|8408.8|8398.8|8404.5|8394.5|137
1707202500000|2024-02-06 06:55:00|8406.8|8396.8|8407.5|8397.5|8410.1|8400.1|8406.3|8396.3|115
1707202800000|2024-02-06 07:00:00|8407.8|8397.8|8413|8403|8415.4|8405.4|8407.5|8397.5|200
1707203100000|2024-02-06 07:05:00|8412.8|8402.8|8413.3|8403.3|8419.9|8409.9|8411.6|8401.6|210
1707203400000|2024-02-06 07:10:00|8413.5|8403.5|8414.4|8404.4|8419.5|8409.5|8413.3|8403.3|138
1707203700000|2024-02-06 07:15:00|8414.6|8404.6|8419.6|8409.6|8419.9|8409.9|8414.6|8404.6|144
1707204000000|2024-02-06 07:20:00|8419.4|8409.4|8417.4|8407.4|8424.9|8414.9|8417.1|8407.1|134
1707204300000|2024-02-06 07:25:00|8417.1|8407.1|8420.9|8410.9|8421.8|8411.8|8415.8|8405.8|116
1707204600000|2024-02-06 07:30:00|8420.6|8410.6|8414.5|8404.5|8421.6|8411.6|8410.5|8400.5|151
1707204900000|2024-02-06 07:35:00|8413.9|8403.9|8415.4|8405.4|8417.6|8407.6|8411.5|8401.5|125
1707205200000|2024-02-06 07:40:00|8415.1|8405.1|8422.3|8412.3|8422.6|8412.6|8414.9|8404.9|125
1707205500000|2024-02-06 07:45:00|8422.5|8412.5|8414.5|8404.5|8422.5|8412.5|8412.8|8402.8|146
1707205800000|2024-02-06 07:50:00|8414.1|8404.1|8405.5|8395.5|8414.1|8404.1|8404.4|8394.4|151
1707206100000|2024-02-06 07:55:00|8405.4|8395.4|8404.1|8394.1|8409.1|8399.1|8401.9|8391.9|115
1707206400000|2024-02-06 08:00:00|8403.9|8393.9|8400.6|8390.6|8408.1|8398.1|8397.6|8387.6|212
1707206700000|2024-02-06 08:05:00|8400.4|8390.4|8403.1|8393.1|8405.4|8395.4|8397.4|8387.4|142
1707207000000|2024-02-06 08:10:00|8403.4|8393.4|8397.9|8387.9|8407.4|8397.4|8396.9|8386.9|173
1707207300000|2024-02-06 08:15:00|8398.1|8388.1|8392.6|8382.6|8399.9|8389.9|8391.9|8381.9|176
1707207600000|2024-02-06 08:20:00|8392.4|8382.4|8392.4|8382.4|8397.4|8387.4|8390.6|8380.6|172
1707207900000|2024-02-06 08:25:00|8392.1|8382.1|8394.4|8384.4|8396.9|8386.9|8391.9|8381.9|105
1707208200000|2024-02-06 08:30:00|8394.6|8384.6|8392.9|8382.9|8396.4|8386.4|8390.4|8380.4|123
1707208500000|2024-02-06 08:35:00|8393.1|8383.1|8395.1|8385.1|8397.1|8387.1|8392.6|8382.6|129
1707208800000|2024-02-06 08:40:00|8394.9|8384.9|8393.1|8383.1|8395.1|8385.1|8390.9|8380.9|106
1707209100000|2024-02-06 08:45:00|8392.9|8382.9|8387.9|8377.9|8392.9|8382.9|8386.4|8376.4|138
1707209400000|2024-02-06 08:50:00|8387.6|8377.6|8387.1|8377.1|8389.4|8379.4|8381.1|8371.1|156
1707209700000|2024-02-06 08:55:00|8387.4|8377.4|8390.1|8380.1|8392.9|8382.9|8387.4|8377.4|141
1707210000000|2024-02-06 09:00:00|8390.4|8380.4|8391.1|8381.1|8400.3|8390.3|8386.6|8376.6|295
1707210300000|2024-02-06 09:05:00|8390.9|8380.9|8395.4|8385.4|8398.1|8388.1|8390.6|8380.6|163
1707210600000|2024-02-06 09:10:00|8395.6|8385.6|8393.9|8383.9|8396.1|8386.1|8384.9|8374.9|146
1707210900000|2024-02-06 09:15:00|8393.6|8383.6|8393.1|8383.1|8398.4|8388.4|8392.9|8382.9|122
1707211200000|2024-02-06 09:20:00|8392.9|8382.9|8389.9|8379.9|8394.9|8384.9|8389.9|8379.9|104
1707211500000|2024-02-06 09:25:00|8389.6|8379.6|8390.4|8380.4|8394.4|8384.4|8389.6|8379.6|92
1707211800000|2024-02-06 09:30:00|8390.9|8380.9|8397.1|8387.1|8398.4|8388.4|8387.6|8377.6|121
1707212100000|2024-02-06 09:35:00|8396.9|8386.9|8400.4|8390.4|8402.6|8392.6|8394.1|8384.1|164
1707212400000|2024-02-06 09:40:00|8401.4|8391.4|8390.9|8380.9|8402.4|8392.4|8390.4|8380.4|143
1707212700000|2024-02-06 09:45:00|8391.1|8381.1|8387.1|8377.1|8392.1|8382.1|8387.1|8377.1|107
1707213000000|2024-02-06 09:50:00|8387.4|8377.4|8386.1|8376.1|8389.4|8379.4|8385.4|8375.4|121
1707213300000|2024-02-06 09:55:00|8385.6|8375.6|8382.1|8372.1|8388.1|8378.1|8379.1|8369.1|133
1707213600000|2024-02-06 10:00:00|8381.9|8371.9|8381.1|8371.1|8383.9|8373.9|8380.9|8370.9|89
1707213900000|2024-02-06 10:05:00|8381.4|8371.4|8380.9|8370.9|8383.4|8373.4|8378.1|8368.1|98
1707214200000|2024-02-06 10:10:00|8381.1|8371.1|8383.9|8373.9|8385.4|8375.4|8380.9|8370.9|82
1707214500000|2024-02-06 10:15:00|8383.6|8373.6|8383.6|8373.6|8385.1|8375.1|8382.4|8372.4|107
1707214800000|2024-02-06 10:20:00|8383.9|8373.9|8382.9|8372.9|8384.6|8374.6|8381.9|8371.9|79
1707215100000|2024-02-06 10:25:00|8382.6|8372.6|8384.1|8374.1|8384.4|8374.4|8379.9|8369.9|80
1707215400000|2024-02-06 10:30:00|8383.9|8373.9|8380.1|8370.1|8383.9|8373.9|8379.1|8369.1|81
1707215700000|2024-02-06 10:35:00|8379.9|8369.9|8379.6|8369.6|8381.9|8371.9|8378.9|8368.9|59
1707216000000|2024-02-06 10:40:00|8379.4|8369.4|8378.4|8368.4|8381.1|8371.1|8378.4|8368.4|44
1707216300000|2024-02-06 10:45:00|8378.6|8368.6|8378.9|8368.9|8380.6|8370.6|8376.4|8366.4|59
1707216600000|2024-02-06 10:50:00|8379.1|8369.1|8383.6|8373.6|8384.6|8374.6|8379.1|8369.1|85
1707216900000|2024-02-06 10:55:00|8383.4|8373.4|8382.6|8372.6|8384.6|8374.6|8381.1|8371.1|45
1707217200000|2024-02-06 11:00:00|8382.9|8372.9|8380.1|8370.1|8383.9|8373.9|8379.9|8369.9|92
1707217500000|2024-02-06 11:05:00|8379.9|8369.9|8379.4|8369.4|8382.4|8372.4|8379.4|8369.4|51
1707217800000|2024-02-06 11:10:00|8379.9|8369.9|8377.1|8367.1|8379.9|8369.9|8373.3|8363.3|88
1707218100000|2024-02-06 11:15:00|8377.4|8367.4|8383.9|8373.9|8384.1|8374.1|8376.9|8366.9|91
1707218400000|2024-02-06 11:20:00|8384.1|8374.1|8383.1|8373.1|8388.4|8378.4|8382.1|8372.1|97
1707218700000|2024-02-06 11:25:00|8382.9|8372.9|8386.1|8376.1|8386.4|8376.4|8382.6|8372.6|90
1707219000000|2024-02-06 11:30:00|8385.9|8375.9|8386.9|8376.9|8387.9|8377.9|8385.4|8375.4|71
1707219300000|2024-02-06 11:35:00|8387.1|8377.1|8383.4|8373.4|8387.9|8377.9|8382.4|8372.4|70
1707219600000|2024-02-06 11:40:00|8383.6|8373.6|8383.9|8373.9|8385.4|8375.4|8383.1|8373.1|47
1707219900000|2024-02-06 11:45:00|8383.6|8373.6|8387.4|8377.4|8387.6|8377.6|8382.1|8372.1|89
1707220200000|2024-02-06 11:50:00|8388.1|8378.1|8397.4|8387.4|8397.4|8387.4|8386.4|8376.4|110
1707220500000|2024-02-06 11:55:00|8397.1|8387.1|8390.9|8380.9|8397.9|8387.9|8390.1|8380.1|126
1707220800000|2024-02-06 12:00:00|8389.9|8379.9|8388.9|8378.9|8393.4|8383.4|8388.9|8378.9|89
1707221100000|2024-02-06 12:05:00|8388.6|8378.6|8389.1|8379.1|8391.9|8381.9|8386.4|8376.4|96
1707221400000|2024-02-06 12:10:00|8389.4|8379.4|8394.1|8384.1|8396.9|8386.9|8389.4|8379.4|97
1707221700000|2024-02-06 12:15:00|8393.9|8383.9|8397.1|8387.1|8398.1|8388.1|8392.6|8382.6|104
1707222000000|2024-02-06 12:20:00|8396.6|8386.6|8393.4|8383.4|8396.6|8386.6|8389.6|8379.6|136
1707222300000|2024-02-06 12:25:00|8393.6|8383.6|8396.4|8386.4|8397.6|8387.6|8392.9|8382.9|114
1707222600000|2024-02-06 12:30:00|8396.1|8386.1|8391.9|8381.9|8398.4|8388.4|8391.9|8381.9|156
1707222900000|2024-02-06 12:35:00|8392.1|8382.1|8393.9|8383.9|8394.1|8384.1|8390.6|8380.6|118
1707223200000|2024-02-06 12:40:00|8393.6|8383.6|8397.6|8387.6|8397.9|8387.9|8392.4|8382.4|120
1707223500000|2024-02-06 12:45:00|8397.9|8387.9|8398.6|8388.6|8399.9|8389.9|8397.4|8387.4|78
1707223800000|2024-02-06 12:50:00|8398.4|8388.4|8392.6|8382.6|8398.6|8388.6|8392.6|8382.6|135
1707224100000|2024-02-06 12:55:00|8392.9|8382.9|8395.4|8385.4|8395.9|8385.9|8391.4|8381.4|168
1707224400000|2024-02-06 13:00:00|8395.6|8385.6|8399.9|8389.9|8400.6|8390.6|8389.4|8379.4|371
1707224700000|2024-02-06 13:05:00|8399.6|8389.6|8403.9|8393.9|8405.6|8395.6|8396.4|8386.4|306
1707225000000|2024-02-06 13:10:00|8403.6|8393.6|8398.6|8388.6|8403.6|8393.6|8393.6|8383.6|313
1707225300000|2024-02-06 13:15:00|8398.9|8388.9|8396.6|8386.6|8402.4|8392.4|8394.4|8384.4|307
1707225600000|2024-02-06 13:20:00|8396.4|8386.4|8394.6|8384.6|8400.9|8390.9|8394.6|8384.6|267
1707225900000|2024-02-06 13:25:00|8394.9|8384.9|8404.6|8394.6|8405.1|8395.1|8392.9|8382.9|286
1707226200000|2024-02-06 13:30:00|8404.9|8394.9|8400.1|8390.1|8405.6|8395.6|8397.1|8387.1|236
1707226500000|2024-02-06 13:35:00|8400.4|8390.4|8391.1|8381.1|8401.9|8391.9|8390.6|8380.6|218
1707226800000|2024-02-06 13:40:00|8390.9|8380.9|8388.9|8378.9|8391.9|8381.9|8387.6|8377.6|197
1707227100000|2024-02-06 13:45:00|8388.6|8378.6|8390.4|8380.4|8392.6|8382.6|8388.4|8378.4|163
1707227400000|2024-02-06 13:50:00|8390.6|8380.6|8395.4|8385.4|8398.6|8388.6|8387.4|8377.4|243
1707227700000|2024-02-06 13:55:00|8395.6|8385.6|8393.6|8383.6|8398.6|8388.6|8392.6|8382.6|185
1707228000000|2024-02-06 14:00:00|8392.6|8382.6|8396.4|8386.4|8396.4|8386.4|8390.9|8380.9|203
1707228300000|2024-02-06 14:05:00|8396.6|8386.6|8401.6|8391.6|8404.1|8394.1|8393.6|8383.6|227
1707228600000|2024-02-06 14:10:00|8401.4|8391.4|8397.9|8387.9|8402.6|8392.6|8392.6|8382.6|267
1707228900000|2024-02-06 14:15:00|8397.6|8387.6|8398.4|8388.4|8400.4|8390.4|8393.4|8383.4|198
1707229200000|2024-02-06 14:20:00|8399.1|8389.1|8409.9|8399.9|8411.4|8401.4|8398.1|8388.1|198
1707229500000|2024-02-06 14:25:00|8410.4|8400.4|8413.9|8403.9|8418.6|8408.6|8409.9|8399.9|251
1707229800000|2024-02-06 14:30:00|8414.1|8404.1|8417.1|8407.1|8427.6|8417.6|8413.4|8403.4|382
1707230100000|2024-02-06 14:35:00|8417.4|8407.4|8426.6|8416.6|8429.4|8419.4|8416.9|8406.9|385
1707230400000|2024-02-06 14:40:00|8426.9|8416.9|8432.1|8422.1|8432.6|8422.6|8418.9|8408.9|323
1707230700000|2024-02-06 14:45:00|8431.9|8421.9|8424.1|8414.1|8431.9|8421.9|8422.6|8412.6|301
1707231000000|2024-02-06 14:50:00|8423.9|8413.9|8419.9|8409.9|8426.1|8416.1|8418.6|8408.6|263
1707231300000|2024-02-06 14:55:00|8420.1|8410.1|8416.1|8406.1|8420.1|8410.1|8415.4|8405.4|248
1707231600000|2024-02-06 15:00:00|8415.9|8405.9|8415.1|8405.1|8418.6|8408.6|8410.9|8400.9|267
1707231900000|2024-02-06 15:05:00|8415.4|8405.4|8419.9|8409.9|8421.9|8411.9|8413.1|8403.1|255
1707232200000|2024-02-06 15:10:00|8420.1|8410.1|8414.1|8404.1|8422.9|8412.9|8414.1|8404.1|257
1707232500000|2024-02-06 15:15:00|8414.4|8404.4|8418.1|8408.1|8419.9|8409.9|8409.9|8399.9|258
1707232800000|2024-02-06 15:20:00|8418.4|8408.4|8410.4|8400.4|8419.6|8409.6|8410.1|8400.1|221
1707233100000|2024-02-06 15:25:00|8410.6|8400.6|8408.9|8398.9|8415.4|8405.4|8408.4|8398.4|236
1707233400000|2024-02-06 15:30:00|8409.1|8399.1|8413.4|8403.4|8415.4|8405.4|8407.6|8397.6|209
1707233700000|2024-02-06 15:35:00|8413.6|8403.6|8415.4|8405.4|8419.9|8409.9|8412.6|8402.6|221
1707234000000|2024-02-06 15:40:00|8415.6|8405.6|8418.4|8408.4|8420.6|8410.6|8413.4|8403.4|239
1707234300000|2024-02-06 15:45:00|8418.6|8408.6|8419.6|8409.6|8421.6|8411.6|8413.9|8403.9|272
1707234600000|2024-02-06 15:50:00|8420.1|8410.1|8416.4|8406.4|8420.6|8410.6|8411.9|8401.9|219
1707234900000|2024-02-06 15:55:00|8415.9|8405.9|8417.1|8407.1|8419.9|8409.9|8414.1|8404.1|252
1707235200000|2024-02-06 16:00:00|8417.9|8407.9|8417.9|8407.9|8417.9|8407.9|8410.4|8400.4|208
1707235500000|2024-02-06 16:05:00|8417.6|8407.6|8412.9|8402.9|8421.9|8411.9|8412.1|8402.1|223
1707235800000|2024-02-06 16:10:00|8412.4|8402.4|8412.6|8402.6|8415.1|8405.1|8410.1|8400.1|226
1707236100000|2024-02-06 16:15:00|8413.4|8403.4|8412.4|8402.4|8415.4|8405.4|8409.4|8399.4|192
1707236400000|2024-02-06 16:20:00|8412.6|8402.6|8413.4|8403.4|8415.1|8405.1|8408.6|8398.6|228
1707236700000|2024-02-06 16:25:00|8413.6|8403.6|8411.4|8401.4|8415.1|8405.1|8408.9|8398.9|205
1707237000000|2024-02-06 16:30:00|8411.9|8401.9|8409.9|8399.9|8413.4|8403.4|8406.4|8396.4|199
1707237300000|2024-02-06 16:35:00|8409.6|8399.6|8414.4|8404.4|8414.6|8404.6|8408.6|8398.6|196
1707237600000|2024-02-06 16:40:00|8414.9|8404.9|8411.4|8401.4|8416.1|8406.1|8410.4|8400.4|172
1707237900000|2024-02-06 16:45:00|8411.1|8401.1|8408.1|8398.1|8411.1|8401.1|8403.6|8393.6|202
1707238200000|2024-02-06 16:50:00|8407.6|8397.6|8412.4|8402.4|8415.1|8405.1|8407.4|8397.4|196
1707238500000|2024-02-06 16:55:00|8412.1|8402.1|8409.6|8399.6|8412.4|8402.4|8407.9|8397.9|149
1707238800000|2024-02-06 17:00:00|8408.9|8398.9|8406.9|8396.9|8410.9|8400.9|8404.6|8394.6|148
1707239100000|2024-02-06 17:05:00|8406.6|8396.6|8405.1|8395.1|8408.4|8398.4|8404.6|8394.6|94
1707239400000|2024-02-06 17:10:00|8404.9|8394.9|8403.1|8393.1|8406.4|8396.4|8399.6|8389.6|101
1707239700000|2024-02-06 17:15:00|8403.4|8393.4|8406.9|8396.9|8409.1|8399.1|8402.6|8392.6|101
1707240000000|2024-02-06 17:20:00|8407.1|8397.1|8405.1|8395.1|8407.6|8397.6|8404.4|8394.4|88
1707240300000|2024-02-06 17:25:00|8404.9|8394.9|8398.6|8388.6|8404.9|8394.9|8398.1|8388.1|137
1707240600000|2024-02-06 17:30:00|8398.9|8388.9|8404.6|8394.6|8407.4|8397.4|8398.9|8388.9|106
1707240900000|2024-02-06 17:35:00|8404.4|8394.4|8402.6|8392.6|8404.9|8394.9|8401.6|8391.6|66
1707241200000|2024-02-06 17:40:00|8402.4|8392.4|8404.1|8394.1|8405.1|8395.1|8401.4|8391.4|77
1707241500000|2024-02-06 17:45:00|8403.9|8393.9|8402.6|8392.6|8406.4|8396.4|8401.9|8391.9|86
1707241800000|2024-02-06 17:50:00|8402.9|8392.9|8404.6|8394.6|8406.4|8396.4|8402.4|8392.4|80
1707242100000|2024-02-06 17:55:00|8404.4|8394.4|8396.9|8386.9|8405.3|8395.3|8396.9|8386.9|136
1707242400000|2024-02-06 18:00:00|8397.1|8387.1|8400.9|8390.9|8402.8|8392.8|8395.9|8385.9|105
1707242700000|2024-02-06 18:05:00|8401.3|8391.3|8399.1|8389.1|8401.8|8391.8|8398.9|8388.9|62
1707243000000|2024-02-06 18:10:00|8399|8389|8392.4|8382.4|8399|8389|8391.9|8381.9|108
1707243300000|2024-02-06 18:15:00|8393.1|8383.1|8389.6|8379.6|8394.3|8384.3|8389.6|8379.6|89
1707243600000|2024-02-06 18:20:00|8389.5|8379.5|8389.5|8379.5|8390.9|8380.9|8388.3|8378.3|60
1707243900000|2024-02-06 18:25:00|8389.4|8379.4|8391.8|8381.8|8393|8383|8388.8|8378.8|63
1707244200000|2024-02-06 18:30:00|8392|8382|8396.5|8386.5|8398.5|8388.5|8392|8382|38
1707244500000|2024-02-06 18:35:00|8396.6|8386.6|8399.3|8389.3|8399.5|8389.5|8396|8386|39
1707244800000|2024-02-06 18:40:00|8398.9|8388.9|8398|8388|8399.4|8389.4|8397.5|8387.5|24
1707245100000|2024-02-06 18:45:00|8398.3|8388.3|8398.8|8388.8|8400.4|8390.4|8397.6|8387.6|22
1707245400000|2024-02-06 18:50:00|8398.9|8388.9|8402.1|8392.1|8402.8|8392.8|8398.4|8388.4|28
1707245700000|2024-02-06 18:55:00|8407.1|8387.1|8410|8390|8410.8|8390.8|8407.1|8387.1|16
1707267600000|2024-02-07 01:00:00|8419.9|8409.9|8423.1|8413.1|8423.9|8413.9|8417.9|8407.9|157
1707267900000|2024-02-07 01:05:00|8423.5|8413.5|8424.3|8414.3|8425.6|8415.6|8420.4|8410.4|178
1707268200000|2024-02-07 01:10:00|8424|8414|8421.4|8411.4|8424|8414|8419.9|8409.9|155
1707268500000|2024-02-07 01:15:00|8421.3|8411.3|8423.9|8413.9|8424.3|8414.3|8419.3|8409.3|187
1707268800000|2024-02-07 01:20:00|8423.6|8413.6|8425.6|8415.6|8427.4|8417.4|8423.4|8413.4|135
1707269100000|2024-02-07 01:25:00|8425.4|8415.4|8418.4|8408.4|8425.4|8415.4|8416.8|8406.8|152
1707269400000|2024-02-07 01:30:00|8418.3|8408.3|8418.5|8408.5|8422.3|8412.3|8413.8|8403.8|287
1707269700000|2024-02-07 01:35:00|8418.8|8408.8|8418.3|8408.3|8419.8|8409.8|8413.6|8403.6|244
1707270000000|2024-02-07 01:40:00|8418.1|8408.1|8420.1|8410.1|8423.4|8413.4|8415|8405|234
1707270300000|2024-02-07 01:45:00|8418.9|8408.9|8422.6|8412.6|8424.8|8414.8|8417.8|8407.8|262
1707270600000|2024-02-07 01:50:00|8422.4|8412.4|8423.8|8413.8|8423.8|8413.8|8418.6|8408.6|196
1707270900000|2024-02-07 01:55:00|8424|8414|8429.3|8419.3|8429.3|8419.3|8422.9|8412.9|186
1707271200000|2024-02-07 02:00:00|8429.1|8419.1|8429.4|8419.4|8429.6|8419.6|8425.4|8415.4|205
1707271500000|2024-02-07 02:05:00|8429.1|8419.1|8422.9|8412.9|8429.9|8419.9|8420.3|8410.3|204
1707271800000|2024-02-07 02:10:00|8422.3|8412.3|8429.8|8419.8|8430.4|8420.4|8420.8|8410.8|202
1707272100000|2024-02-07 02:15:00|8430|8420|8427.3|8417.3|8431|8421|8425.6|8415.6|134
1707272400000|2024-02-07 02:20:00|8427|8417|8426.8|8416.8|8428.8|8418.8|8425.9|8415.9|110
1707272700000|2024-02-07 02:25:00|8426.9|8416.9|8426.1|8416.1|8429.6|8419.6|8424.4|8414.4|113
1707273000000|2024-02-07 02:30:00|8425.9|8415.9|8416.4|8406.4|8425.9|8415.9|8416.4|8406.4|234
1707273300000|2024-02-07 02:35:00|8416.1|8406.1|8411.9|8401.9|8416.6|8406.6|8410.4|8400.4|208
1707273600000|2024-02-07 02:40:00|8411.8|8401.8|8413.6|8403.6|8414.6|8404.6|8410.6|8400.6|156
1707273900000|2024-02-07 02:45:00|8413.9|8403.9|8415.8|8405.8|8416.1|8406.1|8410.9|8400.9|165
1707274200000|2024-02-07 02:50:00|8415.9|8405.9|8413.6|8403.6|8417.1|8407.1|8412.6|8402.6|181
1707274500000|2024-02-07 02:55:00|8413.4|8403.4|8414.9|8404.9|8415.5|8405.5|8411.4|8401.4|174
1707274800000|2024-02-07 03:00:00|8414.8|8404.8|8411.4|8401.4|8415.1|8405.1|8410.6|8400.6|133
1707275100000|2024-02-07 03:05:00|8411.5|8401.5|8414.6|8404.6|8415.1|8405.1|8411.1|8401.1|121
1707275400000|2024-02-07 03:10:00|8414.4|8404.4|8413.6|8403.6|8415.6|8405.6|8411.6|8401.6|114
1707275700000|2024-02-07 03:15:00|8413.5|8403.5|8417.4|8407.4|8417.5|8407.5|8413.3|8403.3|85
1707276000000|2024-02-07 03:20:00|8417.1|8407.1|8410.6|8400.6|8417.1|8407.1|8410.6|8400.6|101
1707276300000|2024-02-07 03:25:00|8410.4|8400.4|8412.1|8402.1|8414.1|8404.1|8408.8|8398.8|135
1707276600000|2024-02-07 03:30:00|8411.9|8401.9|8411.1|8401.1|8412.3|8402.3|8409.6|8399.6|73
1707276900000|2024-02-07 03:35:00|8410.9|8400.9|8407.9|8397.9|8411.9|8401.9|8407.1|8397.1|45
1707277200000|2024-02-07 03:40:00|8407.8|8397.8|8408.4|8398.4|8410.1|8400.1|8407.6|8397.6|58
1707277500000|2024-02-07 03:45:00|8408.1|8398.1|8404.8|8394.8|8408.1|8398.1|8404.1|8394.1|53
1707277800000|2024-02-07 03:50:00|8404.9|8394.9|8404.9|8394.9|8405.8|8395.8|8403.4|8393.4|58
1707278100000|2024-02-07 03:55:00|8405.1|8395.1|8403.4|8393.4|8405.8|8395.8|8403.4|8393.4|52
1707278400000|2024-02-07 04:00:00|8403.1|8393.1|8404.3|8394.3|8404.8|8394.8|8402.9|8392.9|39
1707278700000|2024-02-07 04:05:00|8404.1|8394.1|8405.4|8395.4|8405.4|8395.4|8403.5|8393.5|31
1707279000000|2024-02-07 04:10:00|8405.1|8395.1|8404.8|8394.8|8405.5|8395.5|8404.5|8394.5|17
1707279300000|2024-02-07 04:15:00|8404.9|8394.9|8406.8|8396.8|8408.1|8398.1|8404.9|8394.9|35
1707279600000|2024-02-07 04:20:00|8407|8397|8406.8|8396.8|8407.4|8397.4|8406.6|8396.6|20
1707279900000|2024-02-07 04:25:00|8407|8397|8406.4|8396.4|8408.1|8398.1|8405.4|8395.4|33
1707280200000|2024-02-07 04:30:00|8406.6|8396.6|8405.8|8395.8|8406.6|8396.6|8404.9|8394.9|19
1707280500000|2024-02-07 04:35:00|8405.6|8395.6|8403.3|8393.3|8405.6|8395.6|8402.8|8392.8|40
1707280800000|2024-02-07 04:40:00|8403.5|8393.5|8401.6|8391.6|8403.8|8393.8|8401.3|8391.3|27
1707281100000|2024-02-07 04:45:00|8401.8|8391.8|8401.3|8391.3|8403.9|8393.9|8401.1|8391.1|39
1707281400000|2024-02-07 04:50:00|8401.1|8391.1|8402.3|8392.3|8403.3|8393.3|8400.6|8390.6|24
1707281700000|2024-02-07 04:55:00|8402|8392|8404|8394|8404.4|8394.4|8401.8|8391.8|36
1707282000000|2024-02-07 05:00:00|8404.1|8394.1|8403.3|8393.3|8404.1|8394.1|8398.1|8388.1|173
1707282300000|2024-02-07 05:05:00|8403.5|8393.5|8402.5|8392.5|8404.4|8394.4|8402.1|8392.1|98
1707282600000|2024-02-07 05:10:00|8402.4|8392.4|8401.4|8391.4|8403.1|8393.1|8400.5|8390.5|87
1707282900000|2024-02-07 05:15:00|8401.5|8391.5|8402.3|8392.3|8405.1|8395.1|8400.4|8390.4|116
1707283200000|2024-02-07 05:20:00|8402|8392|8402|8392|8403.6|8393.6|8401.1|8391.1|91
1707283500000|2024-02-07 05:25:00|8402.1|8392.1|8402.8|8392.8|8403.1|8393.1|8401.1|8391.1|103
1707283800000|2024-02-07 05:30:00|8402.6|8392.6|8398.4|8388.4|8405.3|8395.3|8398|8388|231
1707284100000|2024-02-07 05:35:00|8399.1|8389.1|8399.3|8389.3|8399.8|8389.8|8396.5|8386.5|171
1707284400000|2024-02-07 05:40:00|8399|8389|8397.9|8387.9|8399.1|8389.1|8392.5|8382.5|168
1707284700000|2024-02-07 05:45:00|8398.1|8388.1|8398.3|8388.3|8401.4|8391.4|8397.8|8387.8|148
1707285000000|2024-02-07 05:50:00|8398.4|8388.4|8405.1|8395.1|8406.4|8396.4|8398.4|8388.4|177
1707285300000|2024-02-07 05:55:00|8404.6|8394.6|8402.4|8392.4|8406.9|8396.9|8401.6|8391.6|190
1707285600000|2024-02-07 06:00:00|8402.1|8392.1|8402.1|8392.1|8403.6|8393.6|8397.9|8387.9|182
1707285900000|2024-02-07 06:05:00|8401.9|8391.9|8406.1|8396.1|8407.3|8397.3|8399.9|8389.9|153
1707286200000|2024-02-07 06:10:00|8405.9|8395.9|8404.8|8394.8|8406.5|8396.5|8403|8393|178
1707286500000|2024-02-07 06:15:00|8404.4|8394.4|8402.5|8392.5|8406.5|8396.5|8401.6|8391.6|156
1707286800000|2024-02-07 06:20:00|8402.4|8392.4|8405.4|8395.4|8405.6|8395.6|8401.5|8391.5|128
1707287100000|2024-02-07 06:25:00|8405.3|8395.3|8400.4|8390.4|8406.3|8396.3|8398|8388|161
1707287400000|2024-02-07 06:30:00|8400|8390|8408.1|8398.1|8408.4|8398.4|8398.1|8388.1|150
1707287700000|2024-02-07 06:35:00|8408.4|8398.4|8408.8|8398.8|8409.3|8399.3|8406.4|8396.4|117
1707288000000|2024-02-07 06:40:00|8409.5|8399.5|8410.1|8400.1|8410.8|8400.8|8408|8398|164
1707288300000|2024-02-07 06:45:00|8410.4|8400.4|8408.3|8398.3|8412.5|8402.5|8408|8398|164
1707288600000|2024-02-07 06:50:00|8408.4|8398.4|8412.1|8402.1|8412.8|8402.8|8408.4|8398.4|150
1707288900000|2024-02-07 06:55:00|8412.4|8402.4|8410.3|8400.3|8413.4|8403.4|8409.3|8399.3|178
1707289200000|2024-02-07 07:00:00|8410.5|8400.5|8405.1|8395.1|8413.3|8403.3|8404|8394|151
1707289500000|2024-02-07 07:05:00|8404.9|8394.9|8408|8398|8410.5|8400.5|8403|8393|149
1707289800000|2024-02-07 07:10:00|8407.9|8397.9|8408|8398|8409.1|8399.1|8404.9|8394.9|146
1707290100000|2024-02-07 07:15:00|8408.1|8398.1|8411.5|8401.5|8411.9|8401.9|8407.8|8397.8|104
1707290400000|2024-02-07 07:20:00|8411.4|8401.4|8411.4|8401.4|8414.1|8404.1|8409.6|8399.6|135
1707290700000|2024-02-07 07:25:00|8411.6|8401.6|8414.1|8404.1|8415.6|8405.6|8411.6|8401.6|110
1707291000000|2024-02-07 07:30:00|8414.4|8404.4|8407.6|8397.6|8415.6|8405.6|8403.9|8393.9|125
1707291300000|2024-02-07 07:35:00|8407.9|8397.9|8407.1|8397.1|8408.1|8398.1|8405.4|8395.4|99
1707291600000|2024-02-07 07:40:00|8407|8397|8404.3|8394.3|8408|8398|8404.3|8394.3|73
1707291900000|2024-02-07 07:45:00|8404.4|8394.4|8402.3|8392.3|8405.1|8395.1|8399.5|8389.5|122
1707292200000|2024-02-07 07:50:00|8402.1|8392.1|8402.3|8392.3|8404.3|8394.3|8401.1|8391.1|82
1707292500000|2024-02-07 07:55:00|8402.1|8392.1|8406.6|8396.6|8409.1|8399.1|8401.4|8391.4|117
1707292800000|2024-02-07 08:00:00|8407.9|8397.9|8420.3|8410.3|8422.1|8412.1|8406.9|8396.9|203
1707293100000|2024-02-07 08:05:00|8419.4|8409.4|8416|8406|8420.1|8410.1|8412|8402|193
1707293400000|2024-02-07 08:10:00|8415.5|8405.5|8407.1|8397.1|8419.1|8409.1|8407.1|8397.1|153
1707293700000|2024-02-07 08:15:00|8406.9|8396.9|8411.1|8401.1|8413.6|8403.6|8405.9|8395.9|135
1707294000000|2024-02-07 08:20:00|8410.9|8400.9|8403.4|8393.4|8410.9|8400.9|8401.1|8391.1|133
1707294300000|2024-02-07 08:25:00|8403.9|8393.9|8406.4|8396.4|8407.4|8397.4|8398.9|8388.9|172
1707294600000|2024-02-07 08:30:00|8406.6|8396.6|8408.8|8398.8|8416.6|8406.6|8406.1|8396.1|135
1707294900000|2024-02-07 08:35:00|8408.5|8398.5|8406.4|8396.4|8411.1|8401.1|8405.4|8395.4|126
1707295200000|2024-02-07 08:40:00|8406.6|8396.6|8405.1|8395.1|8407.9|8397.9|8403.6|8393.6|93
1707295500000|2024-02-07 08:45:00|8404.9|8394.9|8410.6|8400.6|8413.6|8403.6|8404.9|8394.9|112
1707295800000|2024-02-07 08:50:00|8410.9|8400.9|8413.4|8403.4|8414.4|8404.4|8409.6|8399.6|118
1707296100000|2024-02-07 08:55:00|8413.1|8403.1|8419.6|8409.6|8419.6|8409.6|8412.9|8402.9|113
1707296400000|2024-02-07 09:00:00|8419.4|8409.4|8404.1|8394.1|8420.4|8410.4|8401|8391|185
1707296700000|2024-02-07 09:05:00|8405.1|8395.1|8389.8|8379.8|8408.1|8398.1|8389|8379|207
1707297000000|2024-02-07 09:10:00|8390.3|8380.3|8383.4|8373.4|8392.5|8382.5|8382.4|8372.4|197
1707297300000|2024-02-07 09:15:00|8383.6|8373.6|8381.4|8371.4|8388.9|8378.9|8378.9|8368.9|192
1707297600000|2024-02-07 09:20:00|8381.1|8371.1|8387.1|8377.1|8392.4|8382.4|8381.1|8371.1|179
1707297900000|2024-02-07 09:25:00|8386.9|8376.9|8387.4|8377.4|8388.6|8378.6|8385.6|8375.6|88
1707298200000|2024-02-07 09:30:00|8387.1|8377.1|8393.9|8383.9|8397.4|8387.4|8387.1|8377.1|141
1707298500000|2024-02-07 09:35:00|8393.6|8383.6|8387.4|8377.4|8393.6|8383.6|8387.4|8377.4|72
1707298800000|2024-02-07 09:40:00|8387.1|8377.1|8386.9|8376.9|8390.4|8380.4|8386.4|8376.4|82
1707299100000|2024-02-07 09:45:00|8386.6|8376.6|8387.1|8377.1|8388.4|8378.4|8384.1|8374.1|82
1707299400000|2024-02-07 09:50:00|8387.4|8377.4|8390.4|8380.4|8391.9|8381.9|8387.4|8377.4|91
1707299700000|2024-02-07 09:55:00|8390.1|8380.1|8388.6|8378.6|8390.9|8380.9|8386.9|8376.9|76
1707300000000|2024-02-07 10:00:00|8388.4|8378.4|8386.1|8376.1|8388.9|8378.9|8385.9|8375.9|59
1707300300000|2024-02-07 10:05:00|8385.9|8375.9|8382.1|8372.1|8386.4|8376.4|8381.9|8371.9|51
1707300600000|2024-02-07 10:10:00|8381.9|8371.9|8378.1|8368.1|8382.9|8372.9|8378.1|8368.1|95
1707300900000|2024-02-07 10:15:00|8377.9|8367.9|8379.6|8369.6|8382.6|8372.6|8374.1|8364.1|141
1707301200000|2024-02-07 10:20:00|8379.4|8369.4|8378.4|8368.4|8380.4|8370.4|8378.1|8368.1|93
1707301500000|2024-02-07 10:25:00|8378.1|8368.1|8381.9|8371.9|8383.9|8373.9|8376.9|8366.9|111
1707301800000|2024-02-07 10:30:00|8382.1|8372.1|8383.1|8373.1|8384.9|8374.9|8381.6|8371.6|73
1707302100000|2024-02-07 10:35:00|8383.4|8373.4|8379.6|8369.6|8383.9|8373.9|8379.6|8369.6|67
1707302400000|2024-02-07 10:40:00|8379.9|8369.9|8375.4|8365.4|8379.9|8369.9|8374.6|8364.6|75
1707302700000|2024-02-07 10:45:00|8375.1|8365.1|8371.9|8361.9|8375.4|8365.4|8369.6|8359.6|109
1707303000000|2024-02-07 10:50:00|8372.1|8362.1|8367.4|8357.4|8372.4|8362.4|8362.9|8352.9|125
1707303300000|2024-02-07 10:55:00|8367.1|8357.1|8369.1|8359.1|8369.4|8359.4|8364.4|8354.4|118
1707303600000|2024-02-07 11:00:00|8368.9|8358.9|8369.4|8359.4|8370.9|8360.9|8368.1|8358.1|86
1707303900000|2024-02-07 11:05:00|8369.6|8359.6|8374.6|8364.6|8376.1|8366.1|8369.6|8359.6|77
1707304200000|2024-02-07 11:10:00|8375.1|8365.1|8376.9|8366.9|8376.9|8366.9|8372.6|8362.6|79
1707304500000|2024-02-07 11:15:00|8377.1|8367.1|8379.6|8369.6|8382.1|8372.1|8377.1|8367.1|113
1707304800000|2024-02-07 11:20:00|8379.9|8369.9|8383.4|8373.4|8387.4|8377.4|8379.4|8369.4|142
1707305100000|2024-02-07 11:25:00|8383.6|8373.6|8386.1|8376.1|8386.4|8376.4|8383.1|8373.1|87
1707305400000|2024-02-07 11:30:00|8385.9|8375.9|8384.4|8374.4|8387.6|8377.6|8382.9|8372.9|108
1707305700000|2024-02-07 11:35:00|8384.6|8374.6|8387.1|8377.1|8388.9|8378.9|8384.6|8374.6|137
1707306000000|2024-02-07 11:40:00|8386.9|8376.9|8380.9|8370.9|8387.4|8377.4|8379.4|8369.4|109
1707306300000|2024-02-07 11:45:00|8380.1|8370.1|8379.6|8369.6|8381.4|8371.4|8378.6|8368.6|67
1707306600000|2024-02-07 11:50:00|8379.4|8369.4|8384.4|8374.4|8384.4|8374.4|8379.4|8369.4|65
1707306900000|2024-02-07 11:55:00|8384.1|8374.1|8381.1|8371.1|8386.4|8376.4|8381.1|8371.1|112
1707307200000|2024-02-07 12:00:00|8382.1|8372.1|8378.9|8368.9|8383.9|8373.9|8378.6|8368.6|117
1707307500000|2024-02-07 12:05:00|8379.1|8369.1|8382.1|8372.1|8383.6|8373.6|8379.1|8369.1|99
1707307800000|2024-02-07 12:10:00|8381.6|8371.6|8380.1|8370.1|8382.4|8372.4|8378.9|8368.9|84
1707308100000|2024-02-07 12:15:00|8380.4|8370.4|8384.1|8374.1|8384.1|8374.1|8380.4|8370.4|53
1707308400000|2024-02-07 12:20:00|8383.9|8373.9|8384.4|8374.4|8384.6|8374.6|8381.1|8371.1|96
1707308700000|2024-02-07 12:25:00|8384.1|8374.1|8391.6|8381.6|8391.6|8381.6|8383.6|8373.6|107
1707309000000|2024-02-07 12:30:00|8391.9|8381.9|8398.4|8388.4|8398.9|8388.9|8389.6|8379.6|181
1707309300000|2024-02-07 12:35:00|8398.1|8388.1|8394.4|8384.4|8398.1|8388.1|8392.3|8382.3|150
1707309600000|2024-02-07 12:40:00|8395.1|8385.1|8396.9|8386.9|8398.1|8388.1|8391.6|8381.6|128
1707309900000|2024-02-07 12:45:00|8397.1|8387.1|8400.1|8390.1|8402.6|8392.6|8395.6|8385.6|125
1707310200000|2024-02-07 12:50:00|8399.6|8389.6|8404.6|8394.6|8405.4|8395.4|8398.9|8388.9|136
1707310500000|2024-02-07 12:55:00|8404.4|8394.4|8401.1|8391.1|8407.6|8397.6|8400.1|8390.1|192
1707310800000|2024-02-07 13:00:00|8400.9|8390.9|8397.4|8387.4|8402.6|8392.6|8391.4|8381.4|272
1707311100000|2024-02-07 13:05:00|8397.6|8387.6|8392.1|8382.1|8399.4|8389.4|8391.1|8381.1|223
1707311400000|2024-02-07 13:10:00|8391.9|8381.9|8391.4|8381.4|8392.1|8382.1|8388.1|8378.1|181
1707311700000|2024-02-07 13:15:00|8391.1|8381.1|8389.1|8379.1|8392.9|8382.9|8389.1|8379.1|132
1707312000000|2024-02-07 13:20:00|8389.4|8379.4|8388.1|8378.1|8391.6|8381.6|8386.9|8376.9|182
1707312300000|2024-02-07 13:25:00|8388.4|8378.4|8382.4|8372.4|8388.4|8378.4|8382.1|8372.1|186
1707312600000|2024-02-07 13:30:00|8382.1|8372.1|8376.6|8366.6|8384.1|8374.1|8375.4|8365.4|268
1707312900000|2024-02-07 13:35:00|8376.9|8366.9|8381.4|8371.4|8384.9|8374.9|8375.9|8365.9|228
1707313200000|2024-02-07 13:40:00|8381.6|8371.6|8379.4|8369.4|8382.4|8372.4|8377.4|8367.4|210
1707313500000|2024-02-07 13:45:00|8379.1|8369.1|8375.9|8365.9|8384.1|8374.1|8375.9|8365.9|172
1707313800000|2024-02-07 13:50:00|8376.1|8366.1|8375.6|8365.6|8376.4|8366.4|8370.4|8360.4|200
1707314100000|2024-02-07 13:55:00|8375.4|8365.4|8375.1|8365.1|8375.6|8365.6|8371.9|8361.9|142
1707314400000|2024-02-07 14:00:00|8375.4|8365.4|8372.6|8362.6|8378.1|8368.1|8370.6|8360.6|246
1707314700000|2024-02-07 14:05:00|8372.4|8362.4|8368.9|8358.9|8374.1|8364.1|8366.6|8356.6|199
1707315000000|2024-02-07 14:10:00|8369.1|8359.1|8365.4|8355.4|8371.6|8361.6|8364.1|8354.1|197
1707315300000|2024-02-07 14:15:00|8365.6|8355.6|8366.1|8356.1|8370.6|8360.6|8362.4|8352.4|186
1707315600000|2024-02-07 14:20:00|8364.9|8354.9|8361.6|8351.6|8367.6|8357.6|8353.9|8343.9|294
1707315900000|2024-02-07 14:25:00|8361.4|8351.4|8363.6|8353.6|8367.3|8357.3|8361.4|8351.4|234
1707316200000|2024-02-07 14:30:00|8363.4|8353.4|8362.6|8352.6|8366.4|8356.4|8358.1|8348.1|362
1707316500000|2024-02-07 14:35:00|8362.9|8352.9|8363.9|8353.9|8365.1|8355.1|8358.9|8348.9|320
1707316800000|2024-02-07 14:40:00|8364.1|8354.1|8368.1|8358.1|8373.4|8363.4|8362.1|8352.1|451
1707317100000|2024-02-07 14:45:00|8368.4|8358.4|8367.1|8357.1|8371.1|8361.1|8360.1|8350.1|427
1707317400000|2024-02-07 14:50:00|8367.4|8357.4|8369.9|8359.9|8371.1|8361.1|8362.1|8352.1|383
1707317700000|2024-02-07 14:55:00|8369.6|8359.6|8366.9|8356.9|8369.9|8359.9|8362.4|8352.4|299
1707318000000|2024-02-07 15:00:00|8367.1|8357.1|8362.1|8352.1|8369.9|8359.9|8361.6|8351.6|288
1707318300000|2024-02-07 15:05:00|8362.4|8352.4|8360.4|8350.4|8364.9|8354.9|8358.4|8348.4|313
1707318600000|2024-02-07 15:10:00|8360.1|8350.1|8365.6|8355.6|8371.1|8361.1|8359.1|8349.1|279
1707318900000|2024-02-07 15:15:00|8365.9|8355.9|8362.6|8352.6|8366.4|8356.4|8358.4|8348.4|277
1707319200000|2024-02-07 15:20:00|8362.4|8352.4|8369.4|8359.4|8371.1|8361.1|8362.4|8352.4|272
1707319500000|2024-02-07 15:25:00|8369.6|8359.6|8364.1|8354.1|8370.4|8360.4|8362.4|8352.4|268
1707319800000|2024-02-07 15:30:00|8363.9|8353.9|8369.1|8359.1|8371.9|8361.9|8361.4|8351.4|293
1707320100000|2024-02-07 15:35:00|8369.4|8359.4|8365.4|8355.4|8370.8|8360.8|8361.9|8351.9|390
1707320400000|2024-02-07 15:40:00|8365.6|8355.6|8362.4|8352.4|8368.4|8358.4|8361.9|8351.9|265
1707320700000|2024-02-07 15:45:00|8362.1|8352.1|8357.4|8347.4|8364.6|8354.6|8356.6|8346.6|264
1707321000000|2024-02-07 15:50:00|8356.9|8346.9|8349.9|8339.9|8356.9|8346.9|8348.9|8338.9|368
1707321300000|2024-02-07 15:55:00|8349.6|8339.6|8346.1|8336.1|8349.9|8339.9|8344.1|8334.1|254
1707321600000|2024-02-07 16:00:00|8346.4|8336.4|8347.6|8337.6|8348.6|8338.6|8343.4|8333.4|209
1707321900000|2024-02-07 16:05:00|8348.4|8338.4|8350.1|8340.1|8350.9|8340.9|8345.9|8335.9|218
1707322200000|2024-02-07 16:10:00|8350.4|8340.4|8353.9|8343.9|8354.6|8344.6|8348.4|8338.4|213
1707322500000|2024-02-07 16:15:00|8354.1|8344.1|8345.4|8335.4|8355.1|8345.1|8344.9|8334.9|199
1707322800000|2024-02-07 16:20:00|8345.6|8335.6|8328.6|8318.6|8345.6|8335.6|8325.9|8315.9|362
1707323100000|2024-02-07 16:25:00|8328.9|8318.9|8325.6|8315.6|8328.9|8318.9|8322.9|8312.9|345
1707323400000|2024-02-07 16:30:00|8325.9|8315.9|8319.9|8309.9|8326.9|8316.9|8319.1|8309.1|261
1707323700000|2024-02-07 16:35:00|8320.1|8310.1|8319.6|8309.6|8322.9|8312.9|8318.6|8308.6|255
1707324000000|2024-02-07 16:40:00|8319.9|8309.9|8319.6|8309.6|8323.6|8313.6|8318.1|8308.1|248
1707324300000|2024-02-07 16:45:00|8319.1|8309.1|8317.1|8307.1|8321.4|8311.4|8313.6|8303.6|264
1707324600000|2024-02-07 16:50:00|8317.4|8307.4|8320.6|8310.6|8322.4|8312.4|8316.6|8306.6|229
1707324900000|2024-02-07 16:55:00|8320.9|8310.9|8316.4|8306.4|8321.1|8311.1|8315.4|8305.4|207
1707325200000|2024-02-07 17:00:00|8316.1|8306.1|8315.1|8305.1|8318.9|8308.9|8310.9|8300.9|160
1707325500000|2024-02-07 17:05:00|8314.9|8304.9|8314.1|8304.1|8314.9|8304.9|8312.1|8302.1|78
1707325800000|2024-02-07 17:10:00|8313.9|8303.9|8311.9|8301.9|8315.1|8305.1|8311.9|8301.9|55
1707326100000|2024-02-07 17:15:00|8311.6|8301.6|8315.4|8305.4|8316.4|8306.4|8311.4|8301.4|97
1707326400000|2024-02-07 17:20:00|8315.6|8305.6|8312.6|8302.6|8315.6|8305.6|8312.4|8302.4|45
1707326700000|2024-02-07 17:25:00|8312.4|8302.4|8309.4|8299.4|8313.5|8303.5|8305.4|8295.4|111
1707327000000|2024-02-07 17:30:00|8309.6|8299.6|8306.4|8296.4|8310.1|8300.1|8305.9|8295.9|126
1707327300000|2024-02-07 17:35:00|8306.1|8296.1|8306.1|8296.1|8308.9|8298.9|8305.6|8295.6|83
1707327600000|2024-02-07 17:40:00|8305.9|8295.9|8306.9|8296.9|8309.4|8299.4|8305.9|8295.9|121
1707327900000|2024-02-07 17:45:00|8307.1|8297.1|8301.4|8291.4|8307.9|8297.9|8300.1|8290.1|100
1707328200000|2024-02-07 17:50:00|8301.6|8291.6|8303.1|8293.1|8304.4|8294.4|8301.4|8291.4|149
1707328500000|2024-02-07 17:55:00|8303.4|8293.4|8306.4|8296.4|8309.6|8299.6|8302.3|8292.3|134
1707328800000|2024-02-07 18:00:00|8306.8|8296.8|8303.8|8293.8|8311.4|8300.4|8303.1|8291.4|227
1707329100000|2024-02-07 18:05:00|8304|8294|8307|8297|8307.3|8297.3|8303.9|8293.9|115
1707329400000|2024-02-07 18:10:00|8307.1|8297.1|8306.4|8296.4|8310.4|8300.4|8306.3|8296.3|77
1707329700000|2024-02-07 18:15:00|8306.5|8296.5|8309.8|8299.8|8310.1|8300.1|8306.3|8296.3|64
1707330000000|2024-02-07 18:20:00|8310|8300|8309|8299|8310.5|8300.5|8308.4|8298.4|78
1707330300000|2024-02-07 18:25:00|8309.3|8299.3|8312.1|8302.1|8312.8|8302.8|8308.5|8298.5|62
1707330600000|2024-02-07 18:30:00|8312.4|8302.4|8312.8|8302.8|8316.1|8306.1|8311.8|8301.8|90
1707330900000|2024-02-07 18:35:00|8312.9|8302.9|8313.5|8303.5|8314|8304|8312|8302|70
1707331200000|2024-02-07 18:40:00|8313.3|8303.3|8310.3|8300.3|8313.5|8303.5|8309.1|8299.1|80
1707331500000|2024-02-07 18:45:00|8310.6|8300.6|8312.8|8302.8|8312.8|8302.8|8309.1|8299.1|82
1707331800000|2024-02-07 18:50:00|8313.1|8303.1|8312|8302|8313.1|8303.1|8310.3|8300.3|48
1707332100000|2024-02-07 18:55:00|8311.9|8301.9|8317|8297|8317.3|8302.3|8311.9|8294.5|16
1707354000000|2024-02-08 01:00:00|8326.1|8316.1|8332.1|8322.1|8333.4|8323.4|8326.1|8316.1|147
1707354300000|2024-02-08 01:05:00|8332.4|8322.4|8336|8326|8337|8327|8331|8321|203
1707354600000|2024-02-08 01:10:00|8335.8|8325.8|8340|8330|8340.8|8330.8|8334.8|8324.8|188
1707354900000|2024-02-08 01:15:00|8339.9|8329.9|8339.6|8329.6|8341.3|8331.3|8336.1|8326.1|203
1707355200000|2024-02-08 01:20:00|8339.4|8329.4|8340.8|8330.8|8342.1|8332.1|8337.4|8327.4|126
1707355500000|2024-02-08 01:25:00|8340.3|8330.3|8344|8334|8344.6|8334.6|8339.9|8329.9|251
1707355800000|2024-02-08 01:30:00|8343.9|8333.9|8350.1|8340.1|8353.3|8343.3|8343.8|8333.8|275
1707356100000|2024-02-08 01:35:00|8350.4|8340.4|8345.8|8335.8|8353.5|8343.5|8344.8|8334.8|226
1707356400000|2024-02-08 01:40:00|8345.6|8335.6|8347.6|8337.6|8349.3|8339.3|8341.6|8331.6|251
1707356700000|2024-02-08 01:45:00|8347.3|8337.3|8347.4|8337.4|8349|8339|8342.9|8332.9|188
1707357000000|2024-02-08 01:50:00|8347.5|8337.5|8350.5|8340.5|8352.1|8342.1|8347.5|8337.5|188
1707357300000|2024-02-08 01:55:00|8350.4|8340.4|8351.9|8341.9|8352.9|8342.9|8349.1|8339.1|181
1707357600000|2024-02-08 02:00:00|8351.4|8341.4|8357.8|8347.8|8358.6|8348.6|8351|8341|214
1707357900000|2024-02-08 02:05:00|8357.5|8347.5|8354.8|8344.8|8359.1|8349.1|8353.9|8343.9|179
1707358200000|2024-02-08 02:10:00|8354.3|8344.3|8353.3|8343.3|8357.9|8347.9|8352.3|8342.3|192
1707358500000|2024-02-08 02:15:00|8352.9|8342.9|8351.9|8341.9|8353.3|8343.3|8351.1|8341.1|94
1707358800000|2024-02-08 02:20:00|8352.1|8342.1|8351.1|8341.1|8352.1|8342.1|8350.3|8340.3|86
1707359100000|2024-02-08 02:25:00|8350.9|8340.9|8352|8342|8352.6|8342.6|8350.4|8340.4|133
1707359400000|2024-02-08 02:30:00|8351.8|8341.8|8351.9|8341.9|8353.5|8343.5|8350.3|8340.3|198
1707359700000|2024-02-08 02:35:00|8351.6|8341.6|8351.1|8341.1|8352|8342|8348|8338|185
1707360000000|2024-02-08 02:40:00|8350.9|8340.9|8347.1|8337.1|8351.4|8341.4|8346.4|8336.4|158
1707360300000|2024-02-08 02:45:00|8347.3|8337.3|8349.6|8339.6|8349.9|8339.9|8346.1|8336.1|107
1707360600000|2024-02-08 02:50:00|8349.9|8339.9|8349.1|8339.1|8351.6|8341.6|8347|8337|151
1707360900000|2024-02-08 02:55:00|8349|8339|8349.1|8339.1|8350.4|8340.4|8347.8|8337.8|119
1707361200000|2024-02-08 03:00:00|8348.9|8338.9|8350.6|8340.6|8351.9|8341.9|8348.4|8338.4|106
1707361500000|2024-02-08 03:05:00|8350.4|8340.4|8350.8|8340.8|8351.1|8341.1|8348|8338|125
1707361800000|2024-02-08 03:10:00|8350.5|8340.5|8350.6|8340.6|8352.1|8342.1|8349.8|8339.8|94
1707362100000|2024-02-08 03:15:00|8350.4|8340.4|8351.9|8341.9|8352.4|8342.4|8349.5|8339.5|109
1707362400000|2024-02-08 03:20:00|8351.8|8341.8|8351.6|8341.6|8353|8343|8349.4|8339.4|82
1707362700000|2024-02-08 03:25:00|8351.5|8341.5|8349.4|8339.4|8352.1|8342.1|8349.4|8339.4|116
1707363000000|2024-02-08 03:30:00|8349.3|8339.3|8348.5|8338.5|8350.5|8340.5|8347.6|8337.6|50
1707363300000|2024-02-08 03:35:00|8348.4|8338.4|8349.6|8339.6|8349.9|8339.9|8347.9|8337.9|31
1707363600000|2024-02-08 03:40:00|8349.9|8339.9|8348.6|8338.6|8350.4|8340.4|8348.4|8338.4|49
1707363900000|2024-02-08 03:45:00|8348.4|8338.4|8349.9|8339.9|8350.1|8340.1|8348.4|8338.4|44
1707364200000|2024-02-08 03:50:00|8349.6|8339.6|8352.3|8342.3|8353.1|8343.1|8349.6|8339.6|42
1707364500000|2024-02-08 03:55:00|8352.4|8342.4|8352.4|8342.4|8352.5|8342.5|8351.3|8341.3|49
1707364800000|2024-02-08 04:00:00|8352.1|8342.1|8352|8342|8353.9|8343.9|8351.9|8341.9|45
1707365100000|2024-02-08 04:05:00|8352.3|8342.3|8354.3|8344.3|8356.8|8346.8|8352.3|8342.3|38
1707365400000|2024-02-08 04:10:00|8354|8344|8353|8343|8354.1|8344.1|8351.8|8341.8|39
1707365700000|2024-02-08 04:15:00|8352.8|8342.8|8355.3|8345.3|8355.8|8345.8|8352.8|8342.8|42
1707366000000|2024-02-08 04:20:00|8355.5|8345.5|8355.1|8345.1|8355.5|8345.5|8354.8|8344.8|17
1707366300000|2024-02-08 04:25:00|8354.9|8344.9|8352.9|8342.9|8355.4|8345.4|8352.9|8342.9|28
1707366600000|2024-02-08 04:30:00|8353|8343|8352.4|8342.4|8353.5|8343.5|8351.5|8341.5|35
1707366900000|2024-02-08 04:35:00|8352.1|8342.1|8350.9|8340.9|8352.1|8342.1|8349.9|8339.9|40
1707367200000|2024-02-08 04:40:00|8351|8341|8352.1|8342.1|8353|8343|8350.9|8340.9|42
1707367500000|2024-02-08 04:45:00|8352|8342|8352.1|8342.1|8352.4|8342.4|8351.1|8341.1|30
1707367800000|2024-02-08 04:50:00|8352.3|8342.3|8350.6|8340.6|8352.3|8342.3|8349.9|8339.9|39
1707368100000|2024-02-08 04:55:00|8350.8|8340.8|8351.4|8341.4|8351.4|8341.4|8350.8|8340.8|18
1707368400000|2024-02-08 05:00:00|8351.3|8341.3|8348.6|8338.6|8351.9|8341.9|8347.4|8337.4|51
1707368700000|2024-02-08 05:05:00|8348.9|8338.9|8347.4|8337.4|8350.6|8340.6|8347|8337|99
1707369000000|2024-02-08 05:10:00|8347.5|8337.5|8347.5|8337.5|8349|8339|8346.6|8336.6|97
1707369300000|2024-02-08 05:15:00|8347.6|8337.6|8347.4|8337.4|8348.5|8338.5|8346.1|8336.1|60
1707369600000|2024-02-08 05:20:00|8347.3|8337.3|8347.1|8337.1|8349.8|8339.8|8346.4|8336.4|84
1707369900000|2024-02-08 05:25:00|8347.4|8337.4|8345.5|8335.5|8350.5|8340.5|8345.4|8335.4|88
1707370200000|2024-02-08 05:30:00|8345.8|8335.8|8347.6|8337.6|8349.1|8339.1|8345.4|8335.4|201
1707370500000|2024-02-08 05:35:00|8347.9|8337.9|8347.3|8337.3|8349.1|8339.1|8346.6|8336.6|140
1707370800000|2024-02-08 05:40:00|8347.4|8337.4|8348.4|8338.4|8348.8|8338.8|8345.9|8335.9|163
1707371100000|2024-02-08 05:45:00|8348.1|8338.1|8350.3|8340.3|8351.4|8341.4|8346.5|8336.5|133
1707371400000|2024-02-08 05:50:00|8350|8340|8352.5|8342.5|8354.1|8344.1|8349.1|8339.1|108
1707371700000|2024-02-08 05:55:00|8352.6|8342.6|8361.3|8351.3|8361.4|8351.4|8352.6|8342.6|190
1707372000000|2024-02-08 06:00:00|8361.4|8351.4|8359|8349|8361.4|8351.4|8356.6|8346.6|162
1707372300000|2024-02-08 06:05:00|8359.3|8349.3|8361.4|8351.4|8362.1|8352.1|8359|8349|122
1707372600000|2024-02-08 06:10:00|8361.1|8351.1|8360.4|8350.4|8363.1|8353.1|8360|8350|153
1707372900000|2024-02-08 06:15:00|8361.1|8351.1|8357.8|8347.8|8361.1|8351.1|8356.1|8346.1|154
1707373200000|2024-02-08 06:20:00|8357.9|8347.9|8351.3|8341.3|8357.9|8347.9|8350.8|8340.8|173
1707373500000|2024-02-08 06:25:00|8351.4|8341.4|8348.8|8338.8|8352.1|8342.1|8348.1|8338.1|122
1707373800000|2024-02-08 06:30:00|8348.5|8338.5|8349.9|8339.9|8350.1|8340.1|8346.1|8336.1|118
1707374100000|2024-02-08 06:35:00|8349.8|8339.8|8362.1|8352.1|8362.6|8352.6|8349.4|8339.4|148
1707374400000|2024-02-08 06:40:00|8361.9|8351.9|8363|8353|8364.1|8354.1|8360.8|8350.8|127
1707374700000|2024-02-08 06:45:00|8363.3|8353.3|8367.5|8357.5|8367.5|8357.5|8362.8|8352.8|154
1707375000000|2024-02-08 06:50:00|8367.8|8357.8|8368|8358|8368.6|8358.6|8365.5|8355.5|203
1707375300000|2024-02-08 06:55:00|8367.9|8357.9|8362.3|8352.3|8368|8358|8362.3|8352.3|205
1707375600000|2024-02-08 07:00:00|8361.9|8351.9|8350.9|8340.9|8363.1|8353.1|8349.8|8339.8|145
1707375900000|2024-02-08 07:05:00|8350.8|8340.8|8350.9|8340.9|8352.9|8342.9|8350.3|8340.3|94
1707376200000|2024-02-08 07:10:00|8350.6|8340.6|8350.4|8340.4|8350.9|8340.9|8346.6|8336.6|107
1707376500000|2024-02-08 07:15:00|8350.1|8340.1|8351.4|8341.4|8351.9|8341.9|8348.5|8338.5|92
1707376800000|2024-02-08 07:20:00|8351.1|8341.1|8363.5|8353.5|8363.6|8353.6|8346.5|8336.5|205
1707377100000|2024-02-08 07:25:00|8363.6|8353.6|8361.1|8351.1|8366.4|8356.4|8360.8|8350.8|182
1707377400000|2024-02-08 07:30:00|8361|8351|8359.3|8349.3|8362.8|8352.8|8358.3|8348.3|120
1707377700000|2024-02-08 07:35:00|8359.4|8349.4|8357.8|8347.8|8361|8351|8353.9|8343.9|144
1707378000000|2024-02-08 07:40:00|8357.6|8347.6|8354.8|8344.8|8357.6|8347.6|8352.8|8342.8|91
1707378300000|2024-02-08 07:45:00|8354.5|8344.5|8352.6|8342.6|8354.5|8344.5|8348.4|8338.4|137
1707378600000|2024-02-08 07:50:00|8352.5|8342.5|8349.1|8339.1|8353.9|8343.9|8349.1|8339.1|70
1707378900000|2024-02-08 07:55:00|8349.4|8339.4|8350.4|8340.4|8354.4|8344.4|8346.4|8336.4|146
1707379200000|2024-02-08 08:00:00|8349.6|8339.6|8342.9|8332.9|8351.4|8341.4|8342.6|8332.6|185
1707379500000|2024-02-08 08:05:00|8342.6|8332.6|8347.4|8337.4|8347.4|8337.4|8340.9|8330.9|104
1707379800000|2024-02-08 08:10:00|8347.1|8337.1|8347.6|8337.6|8349.4|8339.4|8346.4|8336.4|122
1707380100000|2024-02-08 08:15:00|8347.9|8337.9|8345.1|8335.1|8348.4|8338.4|8340.4|8330.4|157
1707380400000|2024-02-08 08:20:00|8344.9|8334.9|8336.4|8326.4|8344.9|8334.9|8336.4|8326.4|109
1707380700000|2024-02-08 08:25:00|8336.6|8326.6|8339.4|8329.4|8341.1|8331.1|8336.6|8326.6|122
1707381000000|2024-02-08 08:30:00|8339.1|8329.1|8337.4|8327.4|8341.6|8331.6|8335.6|8325.6|134
1707381300000|2024-02-08 08:35:00|8337.6|8327.6|8330.6|8320.6|8337.6|8327.6|8329.6|8319.6|141
1707381600000|2024-02-08 08:40:00|8330.9|8320.9|8332.4|8322.4|8333.1|8323.1|8329.9|8319.9|115
1707381900000|2024-02-08 08:45:00|8332.1|8322.1|8323.6|8313.6|8332.6|8322.6|8323.6|8313.6|77
1707382200000|2024-02-08 08:50:00|8323.4|8313.4|8329.9|8319.9|8330.1|8320.1|8323.4|8313.4|109
1707382500000|2024-02-08 08:55:00|8329.6|8319.6|8329.9|8319.9|8330.4|8320.4|8327.6|8317.6|122
1707382800000|2024-02-08 09:00:00|8329.6|8319.6|8334.8|8324.8|8339.6|8329.6|8326.6|8316.6|177
1707383100000|2024-02-08 09:05:00|8334.6|8324.6|8327.4|8317.4|8335.9|8325.9|8326.4|8316.4|117
1707383400000|2024-02-08 09:10:00|8327.6|8317.6|8336.6|8326.6|8340.4|8330.4|8327.6|8317.6|124
1707383700000|2024-02-08 09:15:00|8336.9|8326.9|8335.6|8325.6|8338.4|8328.4|8334.9|8324.9|77
1707384000000|2024-02-08 09:20:00|8335.1|8325.1|8330.6|8320.6|8335.1|8325.1|8329.9|8319.9|104
1707384300000|2024-02-08 09:25:00|8330.4|8320.4|8319.4|8309.4|8330.9|8320.9|8317.4|8307.4|158
1707384600000|2024-02-08 09:30:00|8319.1|8309.1|8325.6|8315.6|8327.9|8317.9|8318.6|8308.6|116
1707384900000|2024-02-08 09:35:00|8325.9|8315.9|8325.4|8315.4|8328.6|8318.6|8324.4|8314.4|89
1707385200000|2024-02-08 09:40:00|8325.1|8315.1|8326.9|8316.9|8329.9|8319.9|8324.4|8314.4|94
1707385500000|2024-02-08 09:45:00|8327.1|8317.1|8324.9|8314.9|8327.6|8317.6|8322.6|8312.6|101
1707385800000|2024-02-08 09:50:00|8324.6|8314.6|8318.9|8308.9|8324.9|8314.9|8318.9|8308.9|101
1707386100000|2024-02-08 09:55:00|8319.1|8309.1|8320.4|8310.4|8323.9|8313.9|8318.9|8308.9|95
1707386400000|2024-02-08 10:00:00|8320.6|8310.6|8324.9|8314.9|8326.4|8316.4|8319.6|8309.6|128
1707386700000|2024-02-08 10:05:00|8324.6|8314.6|8323.1|8313.1|8324.9|8314.9|8321.9|8311.9|82
1707387000000|2024-02-08 10:10:00|8323.6|8313.6|8327.1|8317.1|8327.1|8317.1|8323.4|8313.4|88
1707387300000|2024-02-08 10:15:00|8326.9|8316.9|8322.6|8312.6|8328.4|8318.4|8322.6|8312.6|90
1707387600000|2024-02-08 10:20:00|8322.9|8312.9|8324.4|8314.4|8325.4|8315.4|8321.4|8311.4|63
1707387900000|2024-02-08 10:25:00|8324.6|8314.6|8326.6|8316.6|8327.1|8317.1|8324.1|8314.1|76
1707388200000|2024-02-08 10:30:00|8326.9|8316.9|8325.9|8315.9|8328.4|8318.4|8324.4|8314.4|83
1707388500000|2024-02-08 10:35:00|8325.6|8315.6|8326.4|8316.4|8328.6|8318.6|8325.1|8315.1|97
1707388800000|2024-02-08 10:40:00|8326.6|8316.6|8323.6|8313.6|8326.6|8316.6|8322.1|8312.1|44
1707389100000|2024-02-08 10:45:00|8323.9|8313.9|8324.4|8314.4|8325.9|8315.9|8322.4|8312.4|55
1707389400000|2024-02-08 10:50:00|8324.1|8314.1|8323.9|8313.9|8327.4|8317.4|8323.9|8313.9|78
1707389700000|2024-02-08 10:55:00|8323.6|8313.6|8322.1|8312.1|8323.9|8313.9|8320.4|8310.4|64
1707390000000|2024-02-08 11:00:00|8321.9|8311.9|8320.4|8310.4|8322.1|8312.1|8319.4|8309.4|63
1707390300000|2024-02-08 11:05:00|8320.1|8310.1|8318.6|8308.6|8320.1|8310.1|8316.9|8306.9|67
1707390600000|2024-02-08 11:10:00|8318.4|8308.4|8311.6|8301.6|8318.9|8308.9|8311.6|8301.6|72
1707390900000|2024-02-08 11:15:00|8311.9|8301.9|8296.6|8286.6|8312.4|8302.4|8295.5|8285.5|204
1707391200000|2024-02-08 11:20:00|8296.9|8286.9|8295.4|8285.4|8296.9|8286.9|8294.4|8284.4|121
1707391500000|2024-02-08 11:25:00|8295.1|8285.1|8293.4|8283.4|8295.6|8285.6|8290.4|8280.4|125
1707391800000|2024-02-08 11:30:00|8293.1|8283.1|8296.4|8286.4|8299.1|8289.1|8290.1|8280.1|162
1707392100000|2024-02-08 11:35:00|8296.1|8286.1|8296.6|8286.6|8297.9|8287.9|8294.1|8284.1|117
1707392400000|2024-02-08 11:40:00|8296.4|8286.4|8300.6|8290.6|8301.6|8291.6|8294.6|8284.6|125
1707392700000|2024-02-08 11:45:00|8300.4|8290.4|8300.6|8290.6|8302.1|8292.1|8299.1|8289.1|93
1707393000000|2024-02-08 11:50:00|8300.9|8290.9|8301.4|8291.4|8301.6|8291.6|8298.6|8288.6|87
1707393300000|2024-02-08 11:55:00|8301.6|8291.6|8305.1|8295.1|8306.9|8296.9|8301.6|8291.6|83
1707393600000|2024-02-08 12:00:00|8305.4|8295.4|8309.6|8299.6|8312.4|8302.4|8305.4|8295.4|95
1707393900000|2024-02-08 12:05:00|8309.9|8299.9|8310.9|8300.9|8311.1|8301.1|8305.1|8295.1|100
1707394200000|2024-02-08 12:10:00|8310.6|8300.6|8310.6|8300.6|8314.1|8304.1|8309.9|8299.9|89
1707394500000|2024-02-08 12:15:00|8310.4|8300.4|8307.9|8297.9|8310.9|8300.9|8307.1|8297.1|70
1707394800000|2024-02-08 12:20:00|8308.1|8298.1|8308.9|8298.9|8309.4|8299.4|8306.1|8296.1|66
1707395100000|2024-02-08 12:25:00|8308.6|8298.6|8309.6|8299.6|8311.4|8301.4|8307.4|8297.4|116
1707395400000|2024-02-08 12:30:00|8309.9|8299.9|8309.4|8299.4|8312.9|8302.9|8306.1|8296.1|204
1707395700000|2024-02-08 12:35:00|8309.1|8299.1|8304.4|8294.4|8310.1|8300.1|8303.4|8293.4|109
1707396000000|2024-02-08 12:40:00|8304.1|8294.1|8306.4|8296.4|8307.6|8297.6|8301.4|8291.4|103
1707396300000|2024-02-08 12:45:00|8306.6|8296.6|8304.1|8294.1|8307.6|8297.6|8303.4|8293.4|118
1707396600000|2024-02-08 12:50:00|8303.9|8293.9|8299.6|8289.6|8303.9|8293.9|8298.1|8288.1|160
1707396900000|2024-02-08 12:55:00|8299.4|8289.4|8290.9|8280.9|8299.9|8289.9|8290.4|8280.4|194
1707397200000|2024-02-08 13:00:00|8291.1|8281.1|8276.6|8266.6|8291.1|8281.1|8276.6|8266.6|269
1707397500000|2024-02-08 13:05:00|8276.9|8266.9|8274.9|8264.9|8281.9|8271.9|8273.4|8263.4|248
1707397800000|2024-02-08 13:10:00|8274.6|8264.6|8271.4|8261.4|8275.1|8265.1|8267.6|8257.6|214
1707398100000|2024-02-08 13:15:00|8271.1|8261.1|8262.9|8252.9|8271.4|8261.4|8262.4|8252.4|210
1707398400000|2024-02-08 13:20:00|8262.6|8252.6|8256.1|8246.1|8264.6|8254.6|8255.6|8245.6|164
1707398700000|2024-02-08 13:25:00|8255.9|8245.9|8260.4|8250.4|8266.4|8256.4|8255.4|8245.4|191
1707399000000|2024-02-08 13:30:00|8261.1|8251.1|8257.9|8247.9|8263.9|8253.9|8257.3|8247.3|326
1707399300000|2024-02-08 13:35:00|8257.6|8247.6|8263.9|8253.9|8264.1|8254.1|8253.4|8243.4|315
1707399600000|2024-02-08 13:40:00|8264.1|8254.1|8266.9|8256.9|8269.6|8259.6|8259.6|8249.6|238
1707399900000|2024-02-08 13:45:00|8266.6|8256.6|8266.4|8256.4|8269.9|8259.9|8262.6|8252.6|259
1707400200000|2024-02-08 13:50:00|8266.6|8256.6|8268.6|8258.6|8270.9|8260.9|8264.6|8254.6|232
1707400500000|2024-02-08 13:55:00|8268.9|8258.9|8267.1|8257.1|8269.9|8259.9|8263.9|8253.9|182
1707400800000|2024-02-08 14:00:00|8267.4|8257.4|8257.9|8247.9|8267.4|8257.4|8257.6|8247.6|162
1707401100000|2024-02-08 14:05:00|8258.1|8248.1|8243.6|8233.6|8258.4|8248.4|8239.1|8229.1|240
1707401400000|2024-02-08 14:10:00|8243.9|8233.9|8245.6|8235.6|8249.6|8239.6|8242.1|8232.1|168
1707401700000|2024-02-08 14:15:00|8245.9|8235.9|8234.1|8224.1|8247.6|8237.6|8231.6|8221.6|198
1707402000000|2024-02-08 14:20:00|8234.4|8224.4|8234.4|8224.4|8236.9|8226.9|8230.6|8220.6|196
1707402300000|2024-02-08 14:25:00|8234.1|8224.1|8224.6|8214.6|8234.1|8224.1|8222.6|8212.6|227
1707402600000|2024-02-08 14:30:00|8224.9|8214.9|8231.5|8221.5|8236.5|8226.5|8223.6|8213.6|429
1707402900000|2024-02-08 14:35:00|8231.3|8221.3|8222.9|8212.9|8232.5|8222.5|8222.4|8212.4|338
1707403200000|2024-02-08 14:40:00|8223.1|8213.1|8212.9|8202.9|8224.6|8214.6|8212.4|8202.4|267
1707403500000|2024-02-08 14:45:00|8213.4|8203.4|8216.9|8206.9|8220.6|8210.6|8211.4|8201.4|266
1707403800000|2024-02-08 14:50:00|8217.6|8207.6|8229.4|8219.4|8238.1|8228.1|8217.1|8207.1|325
1707404100000|2024-02-08 14:55:00|8229.6|8219.6|8232.4|8222.4|8236.9|8226.9|8229.6|8219.6|279
1707404400000|2024-02-08 15:00:00|8232.6|8222.6|8225.4|8215.4|8234.1|8224.1|8222.1|8212.1|317
1707404700000|2024-02-08 15:05:00|8225.6|8215.6|8226.4|8216.4|8230.4|8220.4|8221.6|8211.6|283
1707405000000|2024-02-08 15:10:00|8226.6|8216.6|8223.1|8213.1|8228.9|8218.9|8222.9|8212.9|212
1707405300000|2024-02-08 15:15:00|8222.9|8212.9|8225.4|8215.4|8229.1|8219.1|8222.9|8212.9|243
1707405600000|2024-02-08 15:20:00|8224.9|8214.9|8220.1|8210.1|8225.6|8215.6|8218.6|8208.6|187
1707405900000|2024-02-08 15:25:00|8220.9|8210.9|8216.1|8206.1|8223.6|8213.6|8213.6|8203.6|187
1707406200000|2024-02-08 15:30:00|8216.4|8206.4|8202|8192|8216.9|8206.9|8200.8|8190.8|185
1707406500000|2024-02-08 15:35:00|8202.3|8192.3|8207.6|8197.6|8212.4|8202.4|8201.6|8191.6|243
1707406800000|2024-02-08 15:40:00|8207.4|8197.4|8200.9|8190.9|8207.4|8197.4|8199.1|8189.1|202
1707407100000|2024-02-08 15:45:00|8200.6|8190.6|8204.4|8194.4|8208.9|8198.9|8200.4|8190.4|218
1707407400000|2024-02-08 15:50:00|8204.6|8194.6|8207.4|8197.4|8207.4|8197.4|8203.6|8193.6|170
1707407700000|2024-02-08 15:55:00|8207.6|8197.6|8223.4|8213.4|8226.6|8216.6|8205.4|8195.4|304
1707408000000|2024-02-08 16:00:00|8224.9|8214.9|8204.6|8194.6|8225.4|8215.4|8203.9|8193.9|274
1707408300000|2024-02-08 16:05:00|8204.4|8194.4|8207.4|8197.4|8207.4|8197.4|8201.6|8191.6|172
1707408600000|2024-02-08 16:10:00|8207.6|8197.6|8205.9|8195.9|8208.1|8198.1|8201.4|8191.4|171
1707408900000|2024-02-08 16:15:00|8206.1|8196.1|8202.6|8192.6|8206.6|8196.6|8197.9|8187.9|160
1707409200000|2024-02-08 16:20:00|8202.9|8192.9|8204.6|8194.6|8206.4|8196.4|8201.6|8191.6|169
1707409500000|2024-02-08 16:25:00|8204.9|8194.9|8205.4|8195.4|8208.6|8198.6|8204.4|8194.4|168
1707409800000|2024-02-08 16:30:00|8205.6|8195.6|8197.9|8187.9|8206.9|8196.9|8197.6|8187.6|154
1707410100000|2024-02-08 16:35:00|8197.6|8187.6|8191.6|8181.6|8197.9|8187.9|8188.4|8178.4|202
1707410400000|2024-02-08 16:40:00|8191.9|8181.9|8193.6|8183.6|8195.4|8185.4|8189.1|8179.1|172
1707410700000|2024-02-08 16:45:00|8193.9|8183.9|8200.6|8190.6|8206.5|8196.5|8189.6|8179.6|206
1707411000000|2024-02-08 16:50:00|8200.4|8190.4|8200.4|8190.4|8200.6|8190.6|8191.9|8181.9|155
1707411300000|2024-02-08 16:55:00|8200.6|8190.6|8208.9|8198.9|8210.1|8200.1|8197.4|8187.4|147
1707411600000|2024-02-08 17:00:00|8209.1|8199.1|8213.4|8203.4|8214.4|8204.4|8205.9|8195.9|156
1707411900000|2024-02-08 17:05:00|8213.1|8203.1|8208.4|8198.4|8213.6|8203.6|8207.6|8197.6|96
1707412200000|2024-02-08 17:10:00|8208.1|8198.1|8204.1|8194.1|8211.1|8201.1|8204.1|8194.1|94
1707412500000|2024-02-08 17:15:00|8204.4|8194.4|8217.1|8207.1|8219.4|8209.4|8203.9|8193.9|188
1707412800000|2024-02-08 17:20:00|8217.4|8207.4|8213.4|8203.4|8222.9|8212.9|8213.4|8203.4|166
1707413100000|2024-02-08 17:25:00|8213.1|8203.1|8215.4|8205.4|8219.9|8209.9|8210.1|8200.1|158
1707413400000|2024-02-08 17:30:00|8215.6|8205.6|8224.3|8214.3|8227.4|8217.4|8215.4|8205.4|163
1707413700000|2024-02-08 17:35:00|8224|8214|8221.9|8211.9|8224.6|8214.6|8216.6|8206.6|101
1707414000000|2024-02-08 17:40:00|8222.1|8212.1|8226.1|8216.1|8227.6|8217.6|8218.1|8208.1|135
1707414300000|2024-02-08 17:45:00|8224.4|8214.4|8224.6|8214.6|8226.6|8216.6|8220.4|8210.4|120
1707414600000|2024-02-08 17:50:00|8224.4|8214.4|8223.6|8213.6|8225.9|8215.9|8222.1|8212.1|99
1707414900000|2024-02-08 17:55:00|8223.9|8213.9|8225.5|8215.5|8228.8|8218.8|8221.5|8211.5|206
1707415200000|2024-02-08 18:00:00|8225.9|8215.9|8226.5|8216.5|8235.4|8220.8|8219.4|8209.4|219
1707415500000|2024-02-08 18:05:00|8226|8216|8220.8|8210.8|8226.9|8216.9|8219.8|8209.8|157
1707415800000|2024-02-08 18:10:00|8220.5|8210.5|8225.1|8215.1|8225.4|8215.4|8220.5|8210.5|103
1707416100000|2024-02-08 18:15:00|8224.3|8214.3|8224.8|8214.8|8228|8218|8224.3|8214.3|62
1707416400000|2024-02-08 18:20:00|8224.5|8214.5|8227|8217|8229.1|8219.1|8223.3|8213.3|59
1707416700000|2024-02-08 18:25:00|8227.1|8217.1|8225.6|8215.6|8227.3|8217.3|8224.1|8214.1|49
1707417000000|2024-02-08 18:30:00|8225.5|8215.5|8225|8215|8225.5|8215.5|8224.3|8214.3|41
1707417300000|2024-02-08 18:35:00|8225.3|8215.3|8230.5|8220.5|8231.9|8221.9|8225|8215|46
1707417600000|2024-02-08 18:40:00|8230.4|8220.4|8229.3|8219.3|8232.9|8222.9|8228|8218|96
1707417900000|2024-02-08 18:45:00|8229|8219|8232.1|8222.1|8232.4|8222.4|8227.4|8217.4|88
1707418200000|2024-02-08 18:50:00|8231.9|8221.9|8231.5|8221.5|8233.1|8223.1|8229.3|8219.3|65
1707418500000|2024-02-08 18:55:00|8236.5|8216.5|8234.1|8214.1|8237.4|8217.4|8234.1|8214.1|12
1707440400000|2024-02-09 01:00:00|8232.4|8222.4|8226.1|8216.1|8234.6|8224.6|8226.1|8216.1|69
1707440700000|2024-02-09 01:05:00|8226.3|8216.3|8222.1|8212.1|8226.9|8216.9|8221.3|8211.3|86
1707441000000|2024-02-09 01:10:00|8221.9|8211.9|8229.6|8219.6|8229.8|8219.8|8219.8|8209.8|86
1707441300000|2024-02-09 01:15:00|8229.8|8219.8|8240.6|8230.6|8240.6|8230.6|8228.8|8218.8|142
1707441600000|2024-02-09 01:20:00|8240.9|8230.9|8241.1|8231.1|8242.6|8232.6|8238.8|8228.8|114
1707441900000|2024-02-09 01:25:00|8240.8|8230.8|8236.9|8226.9|8241.3|8231.3|8236.9|8226.9|78
1707442200000|2024-02-09 01:30:00|8237|8227|8237.3|8227.3|8239.9|8229.9|8234.5|8224.5|169
1707442500000|2024-02-09 01:35:00|8237|8227|8237.6|8227.6|8238.8|8228.8|8235.5|8225.5|123
1707442800000|2024-02-09 01:40:00|8237.5|8227.5|8240.1|8230.1|8241.6|8231.6|8237.1|8227.1|104
1707443100000|2024-02-09 01:45:00|8240|8230|8235.5|8225.5|8241.3|8231.3|8235.3|8225.3|92
1707443400000|2024-02-09 01:50:00|8235.3|8225.3|8236.8|8226.8|8238.6|8228.6|8235.3|8225.3|91
1707443700000|2024-02-09 01:55:00|8236.6|8226.6|8240.1|8230.1|8240.1|8230.1|8235.8|8225.8|81
1707444000000|2024-02-09 02:00:00|8239.9|8229.9|8239.1|8229.1|8241.3|8231.3|8236.9|8226.9|125
1707444300000|2024-02-09 02:05:00|8239|8229|8242.1|8232.1|8242.3|8232.3|8236.9|8226.9|123
1707444600000|2024-02-09 02:10:00|8242|8232|8242.6|8232.6|8242.6|8232.6|8238.4|8228.4|94
1707444900000|2024-02-09 02:15:00|8242.9|8232.9|8239.8|8229.8|8243.4|8233.4|8238.5|8228.5|93
1707445200000|2024-02-09 02:20:00|8239.6|8229.6|8243.6|8233.6|8243.8|8233.8|8238.6|8228.6|84
1707445500000|2024-02-09 02:25:00|8243.5|8233.5|8243.6|8233.6|8244.1|8234.1|8242.4|8232.4|72
1707445800000|2024-02-09 02:30:00|8243.5|8233.5|8245|8235|8247.1|8237.1|8242.5|8232.5|87
1707446100000|2024-02-09 02:35:00|8244.8|8234.8|8247.1|8237.1|8248.6|8238.6|8243.8|8233.8|74
1707446400000|2024-02-09 02:40:00|8247.5|8237.5|8245.3|8235.3|8247.5|8237.5|8244.5|8234.5|62
1707446700000|2024-02-09 02:45:00|8245.1|8235.1|8246.6|8236.6|8247.9|8237.9|8243.8|8233.8|70
1707447000000|2024-02-09 02:50:00|8246.4|8236.4|8243.9|8233.9|8247.6|8237.6|8243.3|8233.3|51
1707447300000|2024-02-09 02:55:00|8244.1|8234.1|8244.8|8234.8|8245.6|8235.6|8243.4|8233.4|37
1707447600000|2024-02-09 03:00:00|8244.6|8234.6|8246.1|8236.1|8250.3|8240.3|8241.9|8231.9|102
1707447900000|2024-02-09 03:05:00|8246|8236|8239.8|8229.8|8246|8236|8239.1|8229.1|67
1707448200000|2024-02-09 03:10:00|8239.6|8229.6|8239.4|8229.4|8240.1|8230.1|8237.6|8227.6|61
1707448500000|2024-02-09 03:15:00|8239.1|8229.1|8240.3|8230.3|8241.3|8231.3|8237.4|8227.4|78
1707448800000|2024-02-09 03:20:00|8240.5|8230.5|8243.9|8233.9|8244.3|8234.3|8240.5|8230.5|44
1707449100000|2024-02-09 03:25:00|8244|8234|8244.1|8234.1|8244.8|8234.8|8242.8|8232.8|62
1707449400000|2024-02-09 03:30:00|8243.9|8233.9|8244.1|8234.1|8244.1|8234.1|8240.9|8230.9|73
1707449700000|2024-02-09 03:35:00|8243.9|8233.9|8243.8|8233.8|8244.1|8234.1|8242.1|8232.1|61
1707450000000|2024-02-09 03:40:00|8243.6|8233.6|8242.5|8232.5|8244.1|8234.1|8242.4|8232.4|46
1707450300000|2024-02-09 03:45:00|8242.3|8232.3|8240.6|8230.6|8242.6|8232.6|8240|8230|25
1707450600000|2024-02-09 03:50:00|8240.5|8230.5|8238.4|8228.4|8240.5|8230.5|8236.9|8226.9|49
1707450900000|2024-02-09 03:55:00|8238.1|8228.1|8239.1|8229.1|8239.5|8229.5|8237.4|8227.4|34
1707451200000|2024-02-09 04:00:00|8238.9|8228.9|8237.9|8227.9|8239.4|8229.4|8237.9|8227.9|46
1707451500000|2024-02-09 04:05:00|8237.8|8227.8|8238.5|8228.5|8239.1|8229.1|8237.8|8227.8|24
1707451800000|2024-02-09 04:10:00|8238.4|8228.4|8235.6|8225.6|8238.5|8228.5|8235.6|8225.6|27
1707452100000|2024-02-09 04:15:00|8235.5|8225.5|8236.6|8226.6|8237.6|8227.6|8235.5|8225.5|46
1707452400000|2024-02-09 04:20:00|8236.9|8226.9|8235.5|8225.5|8237.4|8227.4|8235.5|8225.5|20
1707452700000|2024-02-09 04:25:00|8235.3|8225.3|8234.9|8224.9|8236.1|8226.1|8234.4|8224.4|22
1707453000000|2024-02-09 04:30:00|8235|8225|8237.6|8227.6|8237.8|8227.8|8235|8225|29
1707453300000|2024-02-09 04:35:00|8237.8|8227.8|8237.8|8227.8|8238.4|8228.4|8237.1|8227.1|18
1707453600000|2024-02-09 04:40:00|8237.9|8227.9|8238.5|8228.5|8238.9|8228.9|8237.9|8227.9|16
1707453900000|2024-02-09 04:45:00|8238.3|8228.3|8237.4|8227.4|8238.3|8228.3|8236.6|8226.6|22
1707454200000|2024-02-09 04:50:00|8237.3|8227.3|8235.5|8225.5|8237.4|8227.4|8235.5|8225.5|23
1707454500000|2024-02-09 04:55:00|8235.6|8225.6|8236.6|8226.6|8237.1|8227.1|8235.6|8225.6|33
1707454800000|2024-02-09 05:00:00|8236.4|8226.4|8235.9|8225.9|8236.6|8226.6|8235.3|8225.3|21
1707455100000|2024-02-09 05:05:00|8236.1|8226.1|8235.5|8225.5|8236.1|8226.1|8235.1|8225.1|27
1707455400000|2024-02-09 05:10:00|8235.3|8225.3|8235.5|8225.5|8236.9|8226.9|8235.3|8225.3|26
1707455700000|2024-02-09 05:15:00|8235.8|8225.8|8237.9|8227.9|8237.9|8227.9|8233.3|8223.3|48
1707456000000|2024-02-09 05:20:00|8237.8|8227.8|8236.5|8226.5|8237.8|8227.8|8235.3|8225.3|52
1707456300000|2024-02-09 05:25:00|8236.3|8226.3|8239.6|8229.6|8239.6|8229.6|8236|8226|38
1707456600000|2024-02-09 05:30:00|8239.4|8229.4|8236.4|8226.4|8239.4|8229.4|8232.3|8222.3|84
1707456900000|2024-02-09 05:35:00|8236.6|8226.6|8236.1|8226.1|8236.6|8226.6|8235.6|8225.6|13
1707457200000|2024-02-09 05:40:00|8235.8|8225.8|8235.5|8225.5|8236.4|8226.4|8235.3|8225.3|19
1707457500000|2024-02-09 05:45:00|8235.8|8225.8|8233.3|8223.3|8235.8|8225.8|8232.4|8222.4|49
1707457800000|2024-02-09 05:50:00|8233.1|8223.1|8231.3|8221.3|8233.1|8223.1|8231.3|8221.3|48
1707458100000|2024-02-09 05:55:00|8231.4|8221.4|8235.9|8225.9|8235.9|8225.9|8230.1|8220.1|58
1707458400000|2024-02-09 06:00:00|8236.1|8226.1|8237.5|8227.5|8240.8|8230.8|8235.9|8225.9|57
1707458700000|2024-02-09 06:05:00|8238.1|8228.1|8235.4|8225.4|8239|8229|8235.3|8225.3|33
1707459000000|2024-02-09 06:10:00|8235.5|8225.5|8239.5|8229.5|8240|8230|8235.5|8225.5|43
1707459300000|2024-02-09 06:15:00|8239.3|8229.3|8241.5|8231.5|8242.4|8232.4|8238.9|8228.9|44
1707459600000|2024-02-09 06:20:00|8241.8|8231.8|8242.6|8232.6|8243.8|8233.8|8241.4|8231.4|49
1707459900000|2024-02-09 06:25:00|8243.1|8233.1|8242.6|8232.6|8243.1|8233.1|8240.9|8230.9|25
1707460200000|2024-02-09 06:30:00|8242.5|8232.5|8240.6|8230.6|8243.5|8233.5|8239.5|8229.5|46
1707460500000|2024-02-09 06:35:00|8240.4|8230.4|8236|8226|8241.5|8231.5|8235.6|8225.6|53
1707460800000|2024-02-09 06:40:00|8235.9|8225.9|8235.6|8225.6|8236.8|8226.8|8235.3|8225.3|54
1707461100000|2024-02-09 06:45:00|8235.8|8225.8|8236|8226|8236.3|8226.3|8235.3|8225.3|41
1707461400000|2024-02-09 06:50:00|8236.1|8226.1|8236.6|8226.6|8237.5|8227.5|8235.3|8225.3|54
1707461700000|2024-02-09 06:55:00|8236.8|8226.8|8236.1|8226.1|8236.8|8226.8|8235.3|8225.3|42
1707462000000|2024-02-09 07:00:00|8236|8226|8248|8238|8253.4|8243.4|8235.6|8225.6|154
1707462300000|2024-02-09 07:05:00|8248.3|8238.3|8238|8228|8251.9|8241.9|8237.9|8227.9|154
1707462600000|2024-02-09 07:10:00|8238.1|8228.1|8234.3|8224.3|8238.1|8228.1|8232.4|8222.4|82
1707462900000|2024-02-09 07:15:00|8234.1|8224.1|8237|8227|8238.8|8228.8|8230.4|8220.4|127
1707463200000|2024-02-09 07:20:00|8236.8|8226.8|8230.9|8220.9|8237.8|8227.8|8229.4|8219.4|83
1707463500000|2024-02-09 07:25:00|8231.1|8221.1|8230.1|8220.1|8234.1|8224.1|8230.1|8220.1|61
1707463800000|2024-02-09 07:30:00|8229.9|8219.9|8224.6|8214.6|8229.9|8219.9|8221.1|8211.1|120
1707464100000|2024-02-09 07:35:00|8224.8|8214.8|8220.3|8210.3|8225.6|8215.6|8219.5|8209.5|108
1707464400000|2024-02-09 07:40:00|8220.5|8210.5|8225.3|8215.3|8226.9|8216.9|8220.5|8210.5|109
1707464700000|2024-02-09 07:45:00|8225.4|8215.4|8225.8|8215.8|8228.5|8218.5|8223|8213|113
1707465000000|2024-02-09 07:50:00|8225.9|8215.9|8228.6|8218.6|8230.6|8220.6|8224.6|8214.6|142
1707465300000|2024-02-09 07:55:00|8228.5|8218.5|8230.6|8220.6|8231.6|8221.6|8226.6|8216.6|119
1707465600000|2024-02-09 08:00:00|8230.9|8220.9|8224.3|8214.3|8230.9|8220.9|8221.9|8211.9|258
1707465900000|2024-02-09 08:05:00|8224|8214|8218.4|8208.4|8224.1|8214.1|8208.4|8198.4|272
1707466200000|2024-02-09 08:10:00|8218.5|8208.5|8206.1|8196.1|8219|8209|8203.5|8193.5|227
1707466500000|2024-02-09 08:15:00|8205.9|8195.9|8211.4|8201.4|8213.6|8203.6|8203.4|8193.4|176
1707466800000|2024-02-09 08:20:00|8211.6|8201.6|8210.6|8200.6|8212.4|8202.4|8207.9|8197.9|144
1707467100000|2024-02-09 08:25:00|8210.4|8200.4|8203.1|8193.1|8210.6|8200.6|8200.1|8190.1|137
1707467400000|2024-02-09 08:30:00|8203.4|8193.4|8208.1|8198.1|8211.1|8201.1|8202.9|8192.9|149
1707467700000|2024-02-09 08:35:00|8208.4|8198.4|8199.4|8189.4|8210.1|8200.1|8198.6|8188.6|154
1707468000000|2024-02-09 08:40:00|8199.1|8189.1|8200.9|8190.9|8203.6|8193.6|8194.9|8184.9|183
1707468300000|2024-02-09 08:45:00|8200.6|8190.6|8196.9|8186.9|8201.4|8191.4|8195.4|8185.4|138
1707468600000|2024-02-09 08:50:00|8197.4|8187.4|8197.9|8187.9|8198.4|8188.4|8191.1|8181.1|126
1707468900000|2024-02-09 08:55:00|8198.1|8188.1|8204.4|8194.4|8204.9|8194.9|8195.6|8185.6|107
1707469200000|2024-02-09 09:00:00|8204.1|8194.1|8201.1|8191.1|8206.1|8196.1|8195.5|8185.5|185
1707469500000|2024-02-09 09:05:00|8201.4|8191.4|8200.1|8190.1|8204.4|8194.4|8197.6|8187.6|153
1707469800000|2024-02-09 09:10:00|8200.4|8190.4|8198.9|8188.9|8202.1|8192.1|8195.6|8185.6|101
1707470100000|2024-02-09 09:15:00|8199.1|8189.1|8197.9|8187.9|8200.1|8190.1|8195.4|8185.4|123
1707470400000|2024-02-09 09:20:00|8198.1|8188.1|8201.4|8191.4|8201.6|8191.6|8197.4|8187.4|91
1707470700000|2024-02-09 09:25:00|8201.6|8191.6|8201.4|8191.4|8203.6|8193.6|8199.1|8189.1|111
1707471000000|2024-02-09 09:30:00|8202.1|8192.1|8205.4|8195.4|8207.4|8197.4|8201.1|8191.1|94
1707471300000|2024-02-09 09:35:00|8205.1|8195.1|8205.1|8195.1|8205.4|8195.4|8200.9|8190.9|99
1707471600000|2024-02-09 09:40:00|8205.4|8195.4|8210.1|8200.1|8212.4|8202.4|8204.4|8194.4|96
1707471900000|2024-02-09 09:45:00|8209.9|8199.9|8208.4|8198.4|8210.4|8200.4|8204.9|8194.9|109
1707472200000|2024-02-09 09:50:00|8208.1|8198.1|8209.4|8199.4|8211.6|8201.6|8207.9|8197.9|90
1707472500000|2024-02-09 09:55:00|8209.6|8199.6|8207.1|8197.1|8209.9|8199.9|8204.1|8194.1|60
1707472800000|2024-02-09 10:00:00|8206.6|8196.6|8209.6|8199.6|8211.1|8201.1|8204.1|8194.1|112
1707473100000|2024-02-09 10:05:00|8209.9|8199.9|8207.1|8197.1|8214.1|8204.1|8207.1|8197.1|75
1707473400000|2024-02-09 10:10:00|8207.4|8197.4|8209.4|8199.4|8212.1|8202.1|8207.1|8197.1|76
1707473700000|2024-02-09 10:15:00|8209.1|8199.1|8204.1|8194.1|8209.1|8199.1|8202.9|8192.9|103
1707474000000|2024-02-09 10:20:00|8203.9|8193.9|8204.6|8194.6|8206.4|8196.4|8203.1|8193.1|86
1707474300000|2024-02-09 10:25:00|8204.9|8194.9|8207.9|8197.9|8208.1|8198.1|8202.4|8192.4|95
1707474600000|2024-02-09 10:30:00|8207.6|8197.6|8203.1|8193.1|8207.9|8197.9|8202.9|8192.9|85
1707474900000|2024-02-09 10:35:00|8202.9|8192.9|8201.1|8191.1|8203.9|8193.9|8200.1|8190.1|69
1707475200000|2024-02-09 10:40:00|8200.9|8190.9|8204.4|8194.4|8206.6|8196.6|8200.6|8190.6|70
1707475500000|2024-02-09 10:45:00|8204.1|8194.1|8202.1|8192.1|8205.1|8195.1|8200.6|8190.6|52
1707475800000|2024-02-09 10:50:00|8202.4|8192.4|8202.1|8192.1|8203.4|8193.4|8201.9|8191.9|35
1707476100000|2024-02-09 10:55:00|8202.4|8192.4|8208.4|8198.4|8210.1|8200.1|8202.4|8192.4|84
1707476400000|2024-02-09 11:00:00|8208.6|8198.6|8207.4|8197.4|8209.9|8199.9|8205.1|8195.1|109
1707476700000|2024-02-09 11:05:00|8207.1|8197.1|8211.9|8201.9|8212.9|8202.9|8206.9|8196.9|81
1707477000000|2024-02-09 11:10:00|8211.6|8201.6|8208.9|8198.9|8211.6|8201.6|8208.6|8198.6|48
1707477300000|2024-02-09 11:15:00|8209.1|8199.1|8212.6|8202.6|8213.1|8203.1|8208.9|8198.9|45
1707477600000|2024-02-09 11:20:00|8212.9|8202.9|8213.4|8203.4|8216.1|8206.1|8212.6|8202.6|73
1707477900000|2024-02-09 11:25:00|8213.1|8203.1|8210.4|8200.4|8214.1|8204.1|8209.1|8199.1|64
1707478200000|2024-02-09 11:30:00|8210.1|8200.1|8211.4|8201.4|8213.9|8203.9|8210.1|8200.1|63
1707478500000|2024-02-09 11:35:00|8211.6|8201.6|8211.4|8201.4|8215.4|8205.4|8210.6|8200.6|89
1707478800000|2024-02-09 11:40:00|8211.1|8201.1|8212.6|8202.6|8212.9|8202.9|8210.4|8200.4|71
1707479100000|2024-02-09 11:45:00|8212.4|8202.4|8209.6|8199.6|8212.4|8202.4|8208.9|8198.9|60
1707479400000|2024-02-09 11:50:00|8209.9|8199.9|8211.6|8201.6|8213.4|8203.4|8208.9|8198.9|75
1707479700000|2024-02-09 11:55:00|8211.4|8201.4|8217.4|8207.4|8217.4|8207.4|8210.6|8200.6|97
1707480000000|2024-02-09 12:00:00|8217.1|8207.1|8221.6|8211.6|8222.4|8212.4|8215.4|8205.4|83
1707480300000|2024-02-09 12:05:00|8221.4|8211.4|8222.6|8212.6|8223.4|8213.4|8221.1|8211.1|85
1707480600000|2024-02-09 12:10:00|8222.4|8212.4|8215.6|8205.6|8223.4|8213.4|8214.6|8204.6|108
1707480900000|2024-02-09 12:15:00|8215.4|8205.4|8218.4|8208.4|8220.1|8210.1|8210.4|8200.4|155
1707481200000|2024-02-09 12:20:00|8218.1|8208.1|8221.4|8211.4|8223.4|8213.4|8217.1|8207.1|63
1707481500000|2024-02-09 12:25:00|8221.1|8211.1|8216.1|8206.1|8221.6|8211.6|8211.1|8201.1|121
1707481800000|2024-02-09 12:30:00|8215.9|8205.9|8206.4|8196.4|8215.9|8205.9|8203.4|8193.4|187
1707482100000|2024-02-09 12:35:00|8206.1|8196.1|8198.9|8188.9|8206.1|8196.1|8197.9|8187.9|115
1707482400000|2024-02-09 12:40:00|8198.6|8188.6|8193.9|8183.9|8200.4|8190.4|8193.9|8183.9|110
1707482700000|2024-02-09 12:45:00|8192.9|8182.9|8196.1|8186.1|8196.4|8186.4|8192.4|8182.4|82
1707483000000|2024-02-09 12:50:00|8195.9|8185.9|8189.6|8179.6|8195.9|8185.9|8188.9|8178.9|132
1707483300000|2024-02-09 12:55:00|8189.4|8179.4|8184|8174|8190.9|8180.9|8184|8174|163
1707483600000|2024-02-09 13:00:00|8184.1|8174.1|8175.8|8165.8|8186.8|8176.8|8172.6|8162.6|332
1707483900000|2024-02-09 13:05:00|8175.5|8165.5|8172.4|8162.4|8180.9|8170.9|8170.4|8160.4|255
1707484200000|2024-02-09 13:10:00|8172.1|8162.1|8167.6|8157.6|8172.4|8162.4|8164.1|8154.1|256
1707484500000|2024-02-09 13:15:00|8167.9|8157.9|8159.9|8149.9|8168.1|8158.1|8155.4|8145.4|218
1707484800000|2024-02-09 13:20:00|8159.6|8149.6|8163.9|8153.9|8166.6|8156.6|8158.6|8148.6|230
1707485100000|2024-02-09 13:25:00|8163.6|8153.6|8168.1|8158.1|8173.1|8163.1|8163.1|8153.1|272
1707485400000|2024-02-09 13:30:00|8167.9|8157.9|8191.6|8171.6|8197.4|8180|8162.6|8152.6|668
1707485700000|2024-02-09 13:35:00|8191.4|8171.4|8191.4|8181.4|8196.5|8186.5|8180.8|8166.9|501
1707486000000|2024-02-09 13:40:00|8191.6|8181.6|8188.6|8178.6|8191.9|8181.9|8183.1|8173.1|330
1707486300000|2024-02-09 13:45:00|8188.1|8178.1|8183.9|8173.9|8188.4|8178.4|8180.6|8170.6|333
1707486600000|2024-02-09 13:50:00|8184.4|8174.4|8188.4|8178.4|8191.9|8181.9|8182.4|8172.4|298
1707486900000|2024-02-09 13:55:00|8188.6|8178.6|8172.6|8162.6|8190.1|8180.1|8172.6|8162.6|252
1707487200000|2024-02-09 14:00:00|8172.4|8162.4|8161.6|8151.6|8175.6|8165.6|8161.1|8151.1|308
1707487500000|2024-02-09 14:05:00|8161.4|8151.4|8178.6|8168.6|8181.1|8171.1|8161.4|8151.4|340
1707487800000|2024-02-09 14:10:00|8178.4|8168.4|8187.9|8177.9|8189.6|8179.6|8177.9|8167.9|221
1707488100000|2024-02-09 14:15:00|8187.6|8177.6|8177.1|8167.1|8187.6|8177.6|8174.6|8164.6|233
1707488400000|2024-02-09 14:20:00|8176.9|8166.9|8172.6|8162.6|8177.1|8167.1|8168.6|8158.6|285
1707488700000|2024-02-09 14:25:00|8172.9|8162.9|8163.6|8153.6|8174.1|8164.1|8160.6|8150.6|201
1707489000000|2024-02-09 14:30:00|8163.4|8153.4|8161.6|8151.6|8165.4|8155.4|8156.6|8146.6|316
1707489300000|2024-02-09 14:35:00|8161.9|8151.9|8156.4|8146.4|8164.9|8154.9|8155.1|8145.1|283
1707489600000|2024-02-09 14:40:00|8156.1|8146.1|8160.1|8150.1|8160.6|8150.6|8155.4|8145.4|193
1707489900000|2024-02-09 14:45:00|8159.6|8149.6|8146.9|8136.9|8159.6|8149.6|8142.8|8132.8|276
1707490200000|2024-02-09 14:50:00|8146.6|8136.6|8139.6|8129.6|8147.6|8137.6|8138.9|8128.9|210
1707490500000|2024-02-09 14:55:00|8140.4|8130.4|8142.9|8132.9|8142.9|8132.9|8131.6|8121.6|265
1707490800000|2024-02-09 15:00:00|8143.4|8133.4|8150.9|8140.9|8156.4|8146.4|8141.9|8131.9|313
1707491100000|2024-02-09 15:05:00|8151.1|8141.1|8168.4|8158.4|8169.1|8159.1|8150.9|8140.9|295
1707491400000|2024-02-09 15:10:00|8168.1|8158.1|8167.6|8157.6|8168.6|8158.6|8158.6|8148.6|277
1707491700000|2024-02-09 15:15:00|8167.1|8157.1|8159.4|8149.4|8167.9|8157.9|8159.1|8149.1|257
1707492000000|2024-02-09 15:20:00|8159.1|8149.1|8156.9|8146.9|8162.1|8152.1|8152.1|8142.1|262
1707492300000|2024-02-09 15:25:00|8156.6|8146.6|8173.3|8163.3|8177.5|8167.5|8153.9|8143.9|250
1707492600000|2024-02-09 15:30:00|8173.1|8163.1|8167.1|8157.1|8173.5|8163.5|8160.9|8150.9|229
1707492900000|2024-02-09 15:35:00|8166.9|8156.9|8172.4|8162.4|8174.6|8164.6|8164.6|8154.6|242
1707493200000|2024-02-09 15:40:00|8172.1|8162.1|8168.9|8158.9|8173.6|8163.6|8162.9|8152.9|242
1707493500000|2024-02-09 15:45:00|8169.9|8159.9|8165.4|8155.4|8169.9|8159.9|8161.4|8151.4|176
1707493800000|2024-02-09 15:50:00|8165.1|8155.1|8161.9|8151.9|8170.9|8160.9|8158.6|8148.6|164
1707494100000|2024-02-09 15:55:00|8162.1|8152.1|8163.6|8153.6|8167.9|8157.9|8159.1|8149.1|203
1707494400000|2024-02-09 16:00:00|8163.9|8153.9|8178.4|8168.4|8181.4|8171.4|8163.1|8153.1|260
1707494700000|2024-02-09 16:05:00|8178.1|8168.1|8176.9|8166.9|8178.6|8168.6|8165.4|8155.4|234
1707495000000|2024-02-09 16:10:00|8175.4|8165.4|8169.4|8159.4|8177.9|8167.9|8164.6|8154.6|209
1707495300000|2024-02-09 16:15:00|8169.6|8159.6|8169.9|8159.9|8177.5|8167.5|8167.9|8157.9|257
1707495600000|2024-02-09 16:20:00|8169.6|8159.6|8169.4|8159.4|8175.4|8165.4|8167.1|8157.1|194
1707495900000|2024-02-09 16:25:00|8169.1|8159.1|8168.4|8158.4|8170.4|8160.4|8165.9|8155.9|194
1707496200000|2024-02-09 16:30:00|8168.1|8158.1|8173.1|8163.1|8175.4|8165.4|8165.6|8155.6|180
1707496500000|2024-02-09 16:35:00|8173.4|8163.4|8171.1|8161.1|8174.1|8164.1|8167.9|8157.9|160
1707496800000|2024-02-09 16:40:00|8171.4|8161.4|8169.1|8159.1|8175.6|8165.6|8167.1|8157.1|148
1707497100000|2024-02-09 16:45:00|8168.9|8158.9|8175.9|8165.9|8178.4|8168.4|8168.9|8158.9|215
1707497400000|2024-02-09 16:50:00|8175.6|8165.6|8177.4|8167.4|8177.4|8167.4|8173.9|8163.9|91
1707497700000|2024-02-09 16:55:00|8177.1|8167.1|8181.6|8171.6|8186.6|8176.6|8174.6|8164.6|143
1707498000000|2024-02-09 17:00:00|8181.9|8171.9|8191.9|8181.9|8192.4|8182.4|8181.9|8171.9|102
1707498300000|2024-02-09 17:05:00|8191.6|8181.6|8194.6|8184.6|8195.9|8185.9|8191.6|8181.6|62
1707498600000|2024-02-09 17:10:00|8194.4|8184.4|8192.9|8182.9|8196.9|8186.9|8192.6|8182.6|81
1707498900000|2024-02-09 17:15:00|8193.1|8183.1|8188.1|8178.1|8195.9|8185.9|8187.6|8177.6|80
1707499200000|2024-02-09 17:20:00|8187.9|8177.9|8181.9|8171.9|8187.9|8177.9|8179.1|8169.1|85
1707499500000|2024-02-09 17:25:00|8182.1|8172.1|8181.6|8171.6|8185.6|8175.6|8181.1|8171.1|76
1707499800000|2024-02-09 17:30:00|8181.9|8171.9|8184.9|8174.9|8185.9|8175.9|8181.9|8171.9|71
1707500100000|2024-02-09 17:35:00|8185.1|8175.1|8184.1|8174.1|8185.6|8175.6|8182.4|8172.4|69
1707500400000|2024-02-09 17:40:00|8184.4|8174.4|8182.1|8172.1|8184.9|8174.9|8178.9|8168.9|67
1707500700000|2024-02-09 17:45:00|8182.4|8172.4|8180.6|8170.6|8184.9|8174.9|8179.1|8169.1|74
1707501000000|2024-02-09 17:50:00|8180.9|8170.9|8180.4|8170.4|8181.1|8171.1|8179.1|8169.1|52
1707501300000|2024-02-09 17:55:00|8180.1|8170.1|8181.5|8171.5|8183.3|8173.3|8179.3|8169.3|126
1707501600000|2024-02-09 18:00:00|8180.3|8170.3|8184.8|8174.8|8185.3|8175.3|8179.3|8169.3|73
1707501900000|2024-02-09 18:05:00|8184.5|8174.5|8184.5|8174.5|8185.3|8175.3|8183.9|8173.9|19
1707502200000|2024-02-09 18:10:00|8184.8|8174.8|8184.5|8174.5|8185|8175|8182.8|8172.8|20
1707502500000|2024-02-09 18:15:00|8184.8|8174.8|8182.6|8172.6|8184.8|8174.8|8181.8|8171.8|22
1707502800000|2024-02-09 18:20:00|8182.8|8172.8|8186.3|8176.3|8187.4|8177.4|8182.3|8172.3|37
1707503100000|2024-02-09 18:25:00|8186|8176|8184|8174|8186.3|8176.3|8183.5|8173.5|42
1707503400000|2024-02-09 18:30:00|8183.8|8173.8|8185.8|8175.8|8185.8|8175.8|8183.6|8173.6|24
1707503700000|2024-02-09 18:35:00|8185.6|8175.6|8188.3|8178.3|8188.3|8178.3|8184.9|8174.9|21
1707504000000|2024-02-09 18:40:00|8188.5|8178.5|8187.6|8177.6|8188.5|8178.5|8186.4|8176.4|47
1707504300000|2024-02-09 18:45:00|8187.3|8177.3|8188|8178|8188.1|8178.1|8187.3|8177.3|20
1707504600000|2024-02-09 18:50:00|8188.3|8178.3|8190.6|8180.6|8191.3|8181.3|8188.3|8178.3|26
1707504900000|2024-02-09 18:55:00|8190.8|8180.8|8197.3|8177.3|8197.9|8180.8|8189.5|8174|15
1707699600000|2024-02-12 01:00:00|8187.6|8177.6|8187.9|8177.9|8189.9|8179.9|8185.6|8175.6|53
1707699900000|2024-02-12 01:05:00|8187.6|8177.6|8183.3|8173.3|8187.6|8177.6|8180.5|8170.5|111
1707700200000|2024-02-12 01:10:00|8183|8173|8184.3|8174.3|8184.3|8174.3|8180.8|8170.8|90
1707700500000|2024-02-12 01:15:00|8184|8174|8186.9|8176.9|8188.1|8178.1|8181.8|8171.8|75
1707700800000|2024-02-12 01:20:00|8186.8|8176.8|8186.3|8176.3|8188.6|8178.6|8185.8|8175.8|74
1707701100000|2024-02-12 01:25:00|8186|8176|8183.3|8173.3|8186.6|8176.6|8183.1|8173.1|54
1707701400000|2024-02-12 01:30:00|8183.1|8173.1|8186.9|8176.9|8187.6|8177.6|8182.4|8172.4|54
1707701700000|2024-02-12 01:35:00|8187.1|8177.1|8184.3|8174.3|8187.1|8177.1|8183.3|8173.3|53
1707702000000|2024-02-12 01:40:00|8184.4|8174.4|8184.9|8174.9|8186.3|8176.3|8183.9|8173.9|30
1707702300000|2024-02-12 01:45:00|8185.1|8175.1|8184.5|8174.5|8185.9|8175.9|8182.4|8172.4|40
1707702600000|2024-02-12 01:50:00|8184.8|8174.8|8183.1|8173.1|8186.1|8176.1|8183.1|8173.1|59
1707702900000|2024-02-12 01:55:00|8182.9|8172.9|8183.3|8173.3|8184.3|8174.3|8182.5|8172.5|56
1707703200000|2024-02-12 02:00:00|8183|8173|8179.9|8169.9|8183|8173|8178.3|8168.3|80
1707703500000|2024-02-12 02:05:00|8179.6|8169.6|8179.4|8169.4|8179.9|8169.9|8177.1|8167.1|66
1707703800000|2024-02-12 02:10:00|8178.6|8168.6|8176.8|8166.8|8178.9|8168.9|8176.4|8166.4|58
1707704100000|2024-02-12 02:15:00|8176.5|8166.5|8174.9|8164.9|8177.8|8167.8|8174.9|8164.9|40
1707704400000|2024-02-12 02:20:00|8174.8|8164.8|8174.4|8164.4|8174.8|8164.8|8172.1|8162.1|63
1707704700000|2024-02-12 02:25:00|8174.5|8164.5|8176.9|8166.9|8177.4|8167.4|8174.4|8164.4|53
1707705000000|2024-02-12 02:30:00|8177.1|8167.1|8177.3|8167.3|8178.1|8168.1|8174.4|8164.4|45
1707705300000|2024-02-12 02:35:00|8177|8167|8177.1|8167.1|8178.8|8168.8|8176.3|8166.3|46
1707705600000|2024-02-12 02:40:00|8176.9|8166.9|8177.9|8167.9|8177.9|8167.9|8176.4|8166.4|33
1707705900000|2024-02-12 02:45:00|8177.6|8167.6|8177.4|8167.4|8179.1|8169.1|8177.1|8167.1|33
1707706200000|2024-02-12 02:50:00|8177.1|8167.1|8177.4|8167.4|8177.4|8167.4|8176.4|8166.4|26
1707706500000|2024-02-12 02:55:00|8177.1|8167.1|8175.6|8165.6|8177.5|8167.5|8175.4|8165.4|20
1707706800000|2024-02-12 03:00:00|8175.9|8165.9|8177.9|8167.9|8178.3|8168.3|8175.9|8165.9|29
1707707100000|2024-02-12 03:05:00|8177.8|8167.8|8177.4|8167.4|8177.9|8167.9|8176.3|8166.3|17
1707707400000|2024-02-12 03:10:00|8177.1|8167.1|8173.1|8163.1|8177.5|8167.5|8172.9|8162.9|38
1707707700000|2024-02-12 03:15:00|8173.3|8163.3|8173.8|8163.8|8175.8|8165.8|8172.8|8162.8|31
1707708000000|2024-02-12 03:20:00|8173.9|8163.9|8168.6|8158.6|8174.3|8164.3|8168.6|8158.6|56
1707708300000|2024-02-12 03:25:00|8168.9|8158.9|8171.3|8161.3|8173.3|8163.3|8168.1|8158.1|63
1707708600000|2024-02-12 03:30:00|8171.5|8161.5|8168.6|8158.6|8171.8|8161.8|8167.3|8157.3|64
1707708900000|2024-02-12 03:35:00|8168.5|8158.5|8169.8|8159.8|8170.6|8160.6|8168.1|8158.1|65
1707709200000|2024-02-12 03:40:00|8170|8160|8169.5|8159.5|8170.9|8160.9|8169.5|8159.5|25
1707709500000|2024-02-12 03:45:00|8169.1|8159.1|8168.4|8158.4|8169.8|8159.8|8167.1|8157.1|32
1707709800000|2024-02-12 03:50:00|8168.5|8158.5|8168.4|8158.4|8170|8160|8168.3|8158.3|21
1707710100000|2024-02-12 03:55:00|8168.5|8158.5|8168.6|8158.6|8169.6|8159.6|8168.1|8158.1|34
1707710400000|2024-02-12 04:00:00|8168.8|8158.8|8170.6|8160.6|8170.9|8160.9|8167.5|8157.5|68
1707710700000|2024-02-12 04:05:00|8170.4|8160.4|8175.3|8165.3|8175.3|8165.3|8170.4|8160.4|34
1707711000000|2024-02-12 04:10:00|8175|8165|8173.8|8163.8|8175|8165|8171.8|8161.8|40
1707711300000|2024-02-12 04:15:00|8174|8164|8174.1|8164.1|8176.4|8166.4|8173.1|8163.1|56
1707711600000|2024-02-12 04:20:00|8174.4|8164.4|8173.4|8163.4|8174.6|8164.6|8173.1|8163.1|35
1707711900000|2024-02-12 04:25:00|8173.6|8163.6|8173.1|8163.1|8173.6|8163.6|8171.3|8161.3|43
1707712200000|2024-02-12 04:30:00|8173.4|8163.4|8171.4|8161.4|8173.6|8163.6|8171|8161|45
1707712500000|2024-02-12 04:35:00|8171.8|8161.8|8171.3|8161.3|8172.4|8162.4|8169.6|8159.6|28
1707712800000|2024-02-12 04:40:00|8171|8161|8166.4|8156.4|8171|8161|8164.9|8154.9|43
1707713100000|2024-02-12 04:45:00|8166.6|8156.6|8166.4|8156.4|8168.6|8158.6|8166.3|8156.3|45
1707713400000|2024-02-12 04:50:00|8166.5|8156.5|8163.8|8153.8|8166.8|8156.8|8163.8|8153.8|57
1707713700000|2024-02-12 04:55:00|8164|8154|8163.9|8153.9|8165.5|8155.5|8163.5|8153.5|28
1707714000000|2024-02-12 05:00:00|8164|8154|8164.6|8154.6|8166.5|8156.5|8163.9|8153.9|50
1707714300000|2024-02-12 05:05:00|8164.4|8154.4|8165.6|8155.6|8165.6|8155.6|8163.9|8153.9|20
1707714600000|2024-02-12 05:10:00|8165.8|8155.8|8165.5|8155.5|8166.8|8156.8|8164.4|8154.4|23
1707714900000|2024-02-12 05:15:00|8165.4|8155.4|8167.9|8157.9|8167.9|8157.9|8165.4|8155.4|20
1707715200000|2024-02-12 05:20:00|8168|8158|8172.3|8162.3|8173.4|8163.4|8167.1|8157.1|48
1707715500000|2024-02-12 05:25:00|8172.4|8162.4|8167.6|8157.6|8172.6|8162.6|8167.6|8157.6|65
1707715800000|2024-02-12 05:30:00|8167.4|8157.4|8164.8|8154.8|8167.4|8157.4|8162.6|8152.6|85
1707716100000|2024-02-12 05:35:00|8165.3|8155.3|8165.8|8155.8|8166.6|8156.6|8164.4|8154.4|44
1707716400000|2024-02-12 05:40:00|8166|8156|8164|8154|8166.5|8156.5|8163.9|8153.9|33
1707716700000|2024-02-12 05:45:00|8163.8|8153.8|8158.5|8148.5|8164.8|8154.8|8158.3|8148.3|50
1707717000000|2024-02-12 05:50:00|8158.6|8148.6|8160.6|8150.6|8160.9|8150.9|8158.6|8148.6|35
1707717300000|2024-02-12 05:55:00|8160.9|8150.9|8161.3|8151.3|8162.5|8152.5|8160.5|8150.5|47
1707717600000|2024-02-12 06:00:00|8161.1|8151.1|8162.9|8152.9|8163.3|8153.3|8160.5|8150.5|56
1707717900000|2024-02-12 06:05:00|8162.6|8152.6|8162.1|8152.1|8162.9|8152.9|8161.9|8151.9|17
1707718200000|2024-02-12 06:10:00|8162.4|8152.4|8164.3|8154.3|8164.9|8154.9|8162.4|8152.4|51
1707718500000|2024-02-12 06:15:00|8164|8154|8164.5|8154.5|8164.8|8154.8|8163.8|8153.8|25
1707718800000|2024-02-12 06:20:00|8164.6|8154.6|8164.1|8154.1|8166.1|8156.1|8164.1|8154.1|49
1707719100000|2024-02-12 06:25:00|8164.4|8154.4|8165.3|8155.3|8166.1|8156.1|8164.3|8154.3|27
1707719400000|2024-02-12 06:30:00|8165.4|8155.4|8156.6|8146.6|8165.4|8155.4|8156.4|8146.4|66
1707719700000|2024-02-12 06:35:00|8156.4|8146.4|8153.5|8143.5|8157|8147|8153.3|8143.3|69
1707720000000|2024-02-12 06:40:00|8153.6|8143.6|8155.8|8145.8|8157.1|8147.1|8152.5|8142.5|51
1707720300000|2024-02-12 06:45:00|8155.9|8145.9|8154.8|8144.8|8155.9|8145.9|8153|8143|47
1707720600000|2024-02-12 06:50:00|8154.5|8144.5|8153.3|8143.3|8154.5|8144.5|8153.3|8143.3|23
1707720900000|2024-02-12 06:55:00|8153.4|8143.4|8155.9|8145.9|8157.3|8147.3|8153.4|8143.4|47
1707721200000|2024-02-12 07:00:00|8156|8146|8159.4|8149.4|8160.8|8150.8|8155.9|8145.9|115
1707721500000|2024-02-12 07:05:00|8159.6|8149.6|8154.8|8144.8|8160.9|8150.9|8153.8|8143.8|136
1707721800000|2024-02-12 07:10:00|8154.5|8144.5|8151.9|8141.9|8155|8145|8150.9|8140.9|106
1707722100000|2024-02-12 07:15:00|8152|8142|8150.3|8140.3|8152.6|8142.6|8147.9|8137.9|101
1707722400000|2024-02-12 07:20:00|8150.5|8140.5|8157.5|8147.5|8159|8149|8150.4|8140.4|122
1707722700000|2024-02-12 07:25:00|8157.8|8147.8|8159.3|8149.3|8164.4|8154.4|8157.5|8147.5|157
1707723000000|2024-02-12 07:30:00|8159.6|8149.6|8158.9|8148.9|8163.9|8153.9|8158.9|8148.9|109
1707723300000|2024-02-12 07:35:00|8158.8|8148.8|8158.5|8148.5|8161.4|8151.4|8152.9|8142.9|137
1707723600000|2024-02-12 07:40:00|8158.4|8148.4|8157.4|8147.4|8159.9|8149.9|8155.5|8145.5|151
1707723900000|2024-02-12 07:45:00|8157.5|8147.5|8164.9|8154.9|8164.9|8154.9|8156.5|8146.5|121
1707724200000|2024-02-12 07:50:00|8165|8155|8170.8|8160.8|8172|8162|8163.6|8153.6|152
1707724500000|2024-02-12 07:55:00|8171.1|8161.1|8161.5|8151.5|8177.9|8167.9|8161.5|8151.5|197
1707724800000|2024-02-12 08:00:00|8162|8152|8165.5|8155.5|8172.8|8162.8|8159.4|8149.4|250
1707725100000|2024-02-12 08:05:00|8165.4|8155.4|8174.6|8164.6|8174.6|8164.6|8161.1|8151.1|191
1707725400000|2024-02-12 08:10:00|8175.4|8165.4|8176.6|8166.6|8179.5|8169.5|8172.9|8162.9|258
1707725700000|2024-02-12 08:15:00|8176.9|8166.9|8181.5|8171.5|8183.4|8173.4|8175.1|8165.1|205
1707726000000|2024-02-12 08:20:00|8181.6|8171.6|8173.4|8163.4|8182.9|8172.9|8173.4|8163.4|188
1707726300000|2024-02-12 08:25:00|8174.3|8164.3|8178.4|8168.4|8181.4|8171.4|8172.1|8162.1|215
1707726600000|2024-02-12 08:30:00|8178.1|8168.1|8176.4|8166.4|8182.1|8172.1|8174.4|8164.4|169
1707726900000|2024-02-12 08:35:00|8176.1|8166.1|8172.4|8162.4|8176.1|8166.1|8165.1|8155.1|165
1707727200000|2024-02-12 08:40:00|8172.6|8162.6|8172.6|8162.6|8173.6|8163.6|8166.9|8156.9|154
1707727500000|2024-02-12 08:45:00|8172.4|8162.4|8170.4|8160.4|8173.1|8163.1|8168.9|8158.9|97
1707727800000|2024-02-12 08:50:00|8170.1|8160.1|8170.1|8160.1|8171.9|8161.9|8166.4|8156.4|124
1707728100000|2024-02-12 08:55:00|8169.9|8159.9|8166.1|8156.1|8172.6|8162.6|8164.4|8154.4|127
1707728400000|2024-02-12 09:00:00|8166.4|8156.4|8163.9|8153.9|8168.9|8158.9|8161.4|8151.4|179
1707728700000|2024-02-12 09:05:00|8163.6|8153.6|8164.1|8154.1|8170.9|8160.9|8162.9|8152.9|158
1707729000000|2024-02-12 09:10:00|8163.9|8153.9|8177.6|8167.6|8178.9|8168.9|8163.6|8153.6|141
1707729300000|2024-02-12 09:15:00|8177.4|8167.4|8173.6|8163.6|8182.9|8172.9|8172.9|8162.9|216
1707729600000|2024-02-12 09:20:00|8173.9|8163.9|8175.9|8165.9|8179.6|8169.6|8173.6|8163.6|116
1707729900000|2024-02-12 09:25:00|8176.1|8166.1|8167.4|8157.4|8176.6|8166.6|8164.6|8154.6|120
1707730200000|2024-02-12 09:30:00|8167.1|8157.1|8169.6|8159.6|8170.6|8160.6|8164.9|8154.9|116
1707730500000|2024-02-12 09:35:00|8169.4|8159.4|8169.6|8159.6|8170.6|8160.6|8165.9|8155.9|110
1707730800000|2024-02-12 09:40:00|8169.4|8159.4|8169.6|8159.6|8170.6|8160.6|8166.6|8156.6|116
1707731100000|2024-02-12 09:45:00|8169.9|8159.9|8174.1|8164.1|8176.4|8166.4|8169.6|8159.6|105
1707731400000|2024-02-12 09:50:00|8174.4|8164.4|8175.4|8165.4|8178.6|8168.6|8172.9|8162.9|94
1707731700000|2024-02-12 09:55:00|8175.1|8165.1|8178.1|8168.1|8178.9|8168.9|8174.9|8164.9|57
1707732000000|2024-02-12 10:00:00|8177.9|8167.9|8191.3|8181.3|8193.3|8183.3|8177.9|8167.9|94
1707732300000|2024-02-12 10:05:00|8191|8181|8193.6|8183.6|8195.9|8185.9|8190.9|8180.9|123
1707732600000|2024-02-12 10:10:00|8193.4|8183.4|8188.6|8178.6|8194.4|8184.4|8186.6|8176.6|110
1707732900000|2024-02-12 10:15:00|8188.4|8178.4|8180.1|8170.1|8188.4|8178.4|8180.1|8170.1|68
1707733200000|2024-02-12 10:20:00|8179.9|8169.9|8178.1|8168.1|8180.4|8170.4|8176.4|8166.4|128
1707733500000|2024-02-12 10:25:00|8178.4|8168.4|8179.6|8169.6|8179.9|8169.9|8177.6|8167.6|87
1707733800000|2024-02-12 10:30:00|8179.4|8169.4|8181.4|8171.4|8182.1|8172.1|8178.1|8168.1|118
1707734100000|2024-02-12 10:35:00|8181.6|8171.6|8190.1|8180.1|8190.4|8180.4|8181.6|8171.6|75
1707734400000|2024-02-12 10:40:00|8189.9|8179.9|8190.6|8180.6|8190.9|8180.9|8188.6|8178.6|66
1707734700000|2024-02-12 10:45:00|8190.4|8180.4|8189.4|8179.4|8192.1|8182.1|8187.1|8177.1|97
1707735000000|2024-02-12 10:50:00|8189.1|8179.1|8194.1|8184.1|8198.1|8188.1|8188.1|8178.1|89
1707735300000|2024-02-12 10:55:00|8193.9|8183.9|8202.1|8192.1|8205|8195|8193.6|8183.6|104
1707735600000|2024-02-12 11:00:00|8202.4|8192.4|8212.1|8202.1|8212.1|8202.1|8202.1|8192.1|116
1707735900000|2024-02-12 11:05:00|8211.9|8201.9|8211.1|8201.1|8216.9|8206.9|8207.6|8197.6|192
1707736200000|2024-02-12 11:10:00|8212.6|8202.6|8213.4|8203.4|8228.6|8213.9|8212.1|8202.1|127
1707736500000|2024-02-12 11:15:00|8213.1|8203.1|8214.4|8204.4|8218.4|8208.4|8210.6|8200.6|146
1707736800000|2024-02-12 11:20:00|8214.6|8204.6|8213.4|8203.4|8216.4|8206.4|8212.1|8202.1|147
1707737100000|2024-02-12 11:25:00|8213.1|8203.1|8214.4|8204.4|8219.4|8209.4|8212.1|8202.1|146
1707737400000|2024-02-12 11:30:00|8214.1|8204.1|8207.6|8197.6|8214.1|8204.1|8206.9|8196.9|109
1707737700000|2024-02-12 11:35:00|8207.4|8197.4|8204.4|8194.4|8207.4|8197.4|8200.9|8190.9|93
1707738000000|2024-02-12 11:40:00|8204.6|8194.6|8202.6|8192.6|8204.6|8194.6|8201.1|8191.1|94
1707738300000|2024-02-12 11:45:00|8202.9|8192.9|8200.4|8190.4|8204.4|8194.4|8199.9|8189.9|72
1707738600000|2024-02-12 11:50:00|8200.1|8190.1|8201.6|8191.6|8204.4|8194.4|8199.9|8189.9|91
1707738900000|2024-02-12 11:55:00|8201.9|8191.9|8205.1|8195.1|8206.9|8196.9|8200.4|8190.4|76
1707739200000|2024-02-12 12:00:00|8205.4|8195.4|8202.4|8192.4|8207.6|8197.6|8201.9|8191.9|118
1707739500000|2024-02-12 12:05:00|8202.6|8192.6|8202.9|8192.9|8204.9|8194.9|8201.1|8191.1|125
1707739800000|2024-02-12 12:10:00|8202.6|8192.6|8202.1|8192.1|8203.4|8193.4|8199.6|8189.6|100
1707740100000|2024-02-12 12:15:00|8202.4|8192.4|8203.9|8193.9|8207.6|8197.6|8202.4|8192.4|114
1707740400000|2024-02-12 12:20:00|8203.6|8193.6|8199.6|8189.6|8203.6|8193.6|8195.4|8185.4|201
1707740700000|2024-02-12 12:25:00|8199.4|8189.4|8197.1|8187.1|8202.1|8192.1|8197.1|8187.1|101
1707741000000|2024-02-12 12:30:00|8196.9|8186.9|8198.6|8188.6|8201.9|8191.9|8194.9|8184.9|193
1707741300000|2024-02-12 12:35:00|8198.4|8188.4|8197.6|8187.6|8198.9|8188.9|8194.4|8184.4|125
1707741600000|2024-02-12 12:40:00|8197.4|8187.4|8192.1|8182.1|8197.4|8187.4|8190.4|8180.4|127
1707741900000|2024-02-12 12:45:00|8191.9|8181.9|8200.9|8190.9|8202.6|8192.6|8190.4|8180.4|144
1707742200000|2024-02-12 12:50:00|8201.1|8191.1|8201.6|8191.6|8202.9|8192.9|8198.1|8188.1|171
1707742500000|2024-02-12 12:55:00|8201.9|8191.9|8202.1|8192.1|8203.4|8193.4|8199.6|8189.6|122
1707742800000|2024-02-12 13:00:00|8202.4|8192.4|8190.4|8180.4|8205.1|8195.1|8189.6|8179.6|224
1707743100000|2024-02-12 13:05:00|8190.1|8180.1|8185.4|8175.4|8193.4|8183.4|8183.6|8173.6|251
1707743400000|2024-02-12 13:10:00|8185.6|8175.6|8184.9|8174.9|8188.9|8178.9|8180.6|8170.6|231
1707743700000|2024-02-12 13:15:00|8184.6|8174.6|8189.9|8179.9|8198.9|8188.9|8184.6|8174.6|281
1707744000000|2024-02-12 13:20:00|8190.1|8180.1|8196.9|8186.9|8198.1|8188.1|8188.4|8178.4|212
1707744300000|2024-02-12 13:25:00|8196.6|8186.6|8205.1|8195.1|8209.4|8199.4|8195.9|8185.9|230
1707744600000|2024-02-12 13:30:00|8205.4|8195.4|8202.4|8192.4|8206.4|8196.4|8201.4|8191.4|173
1707744900000|2024-02-12 13:35:00|8202.1|8192.1|8203.9|8193.9|8204.6|8194.6|8198.4|8188.4|169
1707745200000|2024-02-12 13:40:00|8204.1|8194.1|8204.6|8194.6|8208.9|8198.9|8201.9|8191.9|168
1707745500000|2024-02-12 13:45:00|8204.9|8194.9|8210.6|8200.6|8213.6|8203.6|8204.9|8194.9|195
1707745800000|2024-02-12 13:50:00|8211.4|8201.4|8205.4|8195.4|8211.9|8201.9|8200.6|8190.6|207
1707746100000|2024-02-12 13:55:00|8205.6|8195.6|8207.1|8197.1|8209.9|8199.9|8203.9|8193.9|140
1707746400000|2024-02-12 14:00:00|8206.9|8196.9|8226.1|8216.1|8226.6|8216.6|8206.9|8196.9|255
1707746700000|2024-02-12 14:05:00|8225.9|8215.9|8216.1|8206.1|8238.4|8228.4|8215.1|8205.1|292
1707747000000|2024-02-12 14:10:00|8215.9|8205.9|8208.9|8198.9|8217.9|8207.9|8206.6|8196.6|264
1707747300000|2024-02-12 14:15:00|8207.9|8197.9|8208.6|8198.6|8212.1|8202.1|8205.1|8195.1|185
1707747600000|2024-02-12 14:20:00|8208.4|8198.4|8204.9|8194.9|8208.4|8198.4|8201.6|8191.6|171
1707747900000|2024-02-12 14:25:00|8205.1|8195.1|8200.6|8190.6|8207.1|8197.1|8200.6|8190.6|158
1707748200000|2024-02-12 14:30:00|8200.4|8190.4|8198.4|8188.4|8208.4|8198.4|8195.9|8185.9|315
1707748500000|2024-02-12 14:35:00|8198.1|8188.1|8208.1|8198.1|8209.4|8199.4|8197.9|8187.9|238
1707748800000|2024-02-12 14:40:00|8208.4|8198.4|8204.4|8194.4|8208.4|8198.4|8201.9|8191.9|234
1707749100000|2024-02-12 14:45:00|8204.1|8194.1|8215.9|8205.9|8217.1|8207.1|8202.6|8192.6|289
1707749400000|2024-02-12 14:50:00|8215.6|8205.6|8216.4|8206.4|8218.6|8208.6|8211.9|8201.9|214
1707749700000|2024-02-12 14:55:00|8216.1|8206.1|8225.4|8215.4|8228.1|8218.1|8216.1|8206.1|254
1707750000000|2024-02-12 15:00:00|8225.6|8215.6|8235.6|8225.6|8236.6|8226.6|8223.9|8213.9|260
1707750300000|2024-02-12 15:05:00|8235.4|8225.4|8217.4|8207.4|8235.4|8225.4|8216.6|8206.6|287
1707750600000|2024-02-12 15:10:00|8217.1|8207.1|8209.6|8199.6|8221.1|8211.1|8209.6|8199.6|257
1707750900000|2024-02-12 15:15:00|8209.4|8199.4|8211.4|8201.4|8213.1|8203.1|8206.6|8196.6|252
1707751200000|2024-02-12 15:20:00|8211.6|8201.6|8208.1|8198.1|8217.6|8207.6|8205.9|8195.9|219
1707751500000|2024-02-12 15:25:00|8208.4|8198.4|8205.4|8195.4|8211.4|8201.4|8203.9|8193.9|186
1707751800000|2024-02-12 15:30:00|8205.6|8195.6|8210.1|8200.1|8213.9|8203.9|8205.6|8195.6|172
1707752100000|2024-02-12 15:35:00|8209.9|8199.9|8208.1|8198.1|8211.6|8201.6|8207.4|8197.4|140
1707752400000|2024-02-12 15:40:00|8208.4|8198.4|8212.9|8202.9|8214.6|8204.6|8207.9|8197.9|150
1707752700000|2024-02-12 15:45:00|8213.1|8203.1|8214.6|8204.6|8221.4|8211.4|8210.6|8200.6|195
1707753000000|2024-02-12 15:50:00|8214.9|8204.9|8216.1|8206.1|8219.9|8209.9|8212.4|8202.4|161
1707753300000|2024-02-12 15:55:00|8216.4|8206.4|8217.9|8207.9|8217.9|8207.9|8214.4|8204.4|116
1707753600000|2024-02-12 16:00:00|8218.1|8208.1|8221.1|8211.1|8225.6|8215.6|8217.9|8207.9|145
1707753900000|2024-02-12 16:05:00|8221.4|8211.4|8223.6|8213.6|8226.6|8216.6|8219.1|8209.1|138
1707754200000|2024-02-12 16:10:00|8222.9|8212.9|8230.6|8220.6|8231.9|8221.9|8222.4|8212.4|175
1707754500000|2024-02-12 16:15:00|8231.1|8221.1|8238.9|8228.9|8239.4|8229.4|8229.4|8219.4|180
1707754800000|2024-02-12 16:20:00|8239.1|8229.1|8230.9|8220.9|8243.9|8233.9|8229.4|8219.4|220
1707755100000|2024-02-12 16:25:00|8230.6|8220.6|8238.9|8228.9|8240.4|8230.4|8229.4|8219.4|181
1707755400000|2024-02-12 16:30:00|8239.1|8229.1|8235.6|8225.6|8243.1|8233.1|8232.6|8222.6|138
1707755700000|2024-02-12 16:35:00|8235.9|8225.9|8235.4|8225.4|8242.6|8232.6|8233.4|8223.4|166
1707756000000|2024-02-12 16:40:00|8235.1|8225.1|8242.9|8232.9|8242.9|8232.9|8234.4|8224.4|101
1707756300000|2024-02-12 16:45:00|8242.6|8232.6|8235.9|8225.9|8243.6|8233.6|8234.9|8224.9|139
1707756600000|2024-02-12 16:50:00|8236.1|8226.1|8246.9|8236.9|8249.4|8239.4|8236.1|8226.1|123
1707756900000|2024-02-12 16:55:00|8247.1|8237.1|8245.6|8235.6|8249.4|8239.4|8240.9|8230.9|127
1707757200000|2024-02-12 17:00:00|8245.4|8235.4|8243.4|8233.4|8248.9|8238.9|8240.4|8230.4|120
1707757500000|2024-02-12 17:05:00|8244.1|8234.1|8245.6|8235.6|8248.1|8238.1|8242.6|8232.6|111
1707757800000|2024-02-12 17:10:00|8245.9|8235.9|8246.4|8236.4|8247.6|8237.6|8243.9|8233.9|109
1707758100000|2024-02-12 17:15:00|8246.6|8236.6|8249.4|8239.4|8249.4|8239.4|8244.6|8234.6|76
1707758400000|2024-02-12 17:20:00|8249.1|8239.1|8248.6|8238.6|8249.6|8239.6|8246.4|8236.4|73
1707758700000|2024-02-12 17:25:00|8248.9|8238.9|8252.1|8242.1|8253.4|8243.4|8248.6|8238.6|88
1707759000000|2024-02-12 17:30:00|8252.4|8242.4|8249.9|8239.9|8252.4|8242.4|8249.9|8239.9|87
1707759300000|2024-02-12 17:35:00|8249.6|8239.6|8249.4|8239.4|8250.6|8240.6|8247.9|8237.9|86
1707759600000|2024-02-12 17:40:00|8249.6|8239.6|8251.4|8241.4|8254.9|8244.9|8249.6|8239.6|109
1707759900000|2024-02-12 17:45:00|8251.1|8241.1|8254.6|8244.6|8254.9|8244.9|8250.9|8240.9|116
1707760200000|2024-02-12 17:50:00|8254.9|8244.9|8254.9|8244.9|8256.6|8246.6|8251.4|8241.4|252
1707760500000|2024-02-12 17:55:00|8254.6|8244.6|8259.3|8249.3|8264.6|8254.6|8254.1|8244.1|230
1707760800000|2024-02-12 18:00:00|8259.5|8249.5|8260.8|8250.8|8264.4|8254.4|8259.5|8249.5|65
1707761100000|2024-02-12 18:05:00|8260.9|8250.9|8260.4|8250.4|8261.1|8251.1|8258.4|8248.4|62
1707761400000|2024-02-12 18:10:00|8260.5|8250.5|8258.4|8248.4|8261|8251|8257.4|8247.4|66
1707761700000|2024-02-12 18:15:00|8258.1|8248.1|8256.1|8246.1|8258.3|8248.3|8255.1|8245.1|53
1707762000000|2024-02-12 18:20:00|8256.4|8246.4|8256.8|8246.8|8259.4|8249.4|8256.4|8246.4|51
1707762300000|2024-02-12 18:25:00|8257.1|8247.1|8253.9|8243.9|8257.1|8247.1|8253.4|8243.4|71
1707762600000|2024-02-12 18:30:00|8254|8244|8256.4|8246.4|8257.1|8247.1|8253.5|8243.5|37
1707762900000|2024-02-12 18:35:00|8256.1|8246.1|8252.9|8242.9|8256.3|8246.3|8252.3|8242.3|59
1707763200000|2024-02-12 18:40:00|8253|8243|8255|8245|8256.3|8246.3|8253|8243|46
1707763500000|2024-02-12 18:45:00|8255.1|8245.1|8257.8|8247.8|8258.4|8248.4|8255.1|8245.1|33
1707763800000|2024-02-12 18:50:00|8257.6|8247.6|8258.3|8248.3|8258.6|8248.6|8255.5|8245.5|32
1707764100000|2024-02-12 18:55:00|8258.4|8248.4|8265.5|8245.5|8265.5|8249.1|8258.4|8243.6|9
1707786000000|2024-02-13 01:00:00|8271.5|8261.5|8270.9|8260.9|8272.1|8262.1|8269.1|8259.1|59
1707786300000|2024-02-13 01:05:00|8270.6|8260.6|8272.9|8262.9|8276.1|8266.1|8270.5|8260.5|129
1707786600000|2024-02-13 01:10:00|8273.1|8263.1|8271.5|8261.5|8276.3|8266.3|8271.3|8261.3|143
1707786900000|2024-02-13 01:15:00|8271.6|8261.6|8274.6|8264.6|8275.9|8265.9|8271|8261|83
1707787200000|2024-02-13 01:20:00|8274.8|8264.8|8275.4|8265.4|8276.1|8266.1|8273.9|8263.9|65
1707787500000|2024-02-13 01:25:00|8275.1|8265.1|8275.9|8265.9|8275.9|8265.9|8274.4|8264.4|54
1707787800000|2024-02-13 01:30:00|8276.1|8266.1|8278.9|8268.9|8279.4|8269.4|8275.6|8265.6|57
1707788100000|2024-02-13 01:35:00|8279.1|8269.1|8281.1|8271.1|8281.5|8271.5|8278.4|8268.4|49
1707788400000|2024-02-13 01:40:00|8281.3|8271.3|8281.6|8271.6|8282.5|8272.5|8280.9|8270.9|46
1707788700000|2024-02-13 01:45:00|8282|8272|8282.6|8272.6|8282.6|8272.6|8280.1|8270.1|47
1707789000000|2024-02-13 01:50:00|8282.5|8272.5|8281.3|8271.3|8283.4|8273.4|8280.3|8270.3|48
1707789300000|2024-02-13 01:55:00|8281.5|8271.5|8290.1|8280.1|8290.8|8280.8|8281.4|8271.4|67
1707789600000|2024-02-13 02:00:00|8289.3|8279.3|8291.5|8281.5|8293.8|8283.8|8289.3|8279.3|90
1707789900000|2024-02-13 02:05:00|8291.3|8281.3|8289.1|8279.1|8291.3|8281.3|8289.1|8279.1|55
1707790200000|2024-02-13 02:10:00|8288.9|8278.9|8288.1|8278.1|8289.3|8279.3|8287|8277|50
1707790500000|2024-02-13 02:15:00|8288.4|8278.4|8287|8277|8290.1|8280.1|8285.8|8275.8|63
1707790800000|2024-02-13 02:20:00|8286.9|8276.9|8286|8276|8287.3|8277.3|8285.4|8275.4|46
1707791100000|2024-02-13 02:25:00|8285.9|8275.9|8287.3|8277.3|8287.4|8277.4|8285.3|8275.3|68
1707791400000|2024-02-13 02:30:00|8287.1|8277.1|8286.3|8276.3|8287.1|8277.1|8284.9|8274.9|32
1707791700000|2024-02-13 02:35:00|8286.5|8276.5|8288.6|8278.6|8289.5|8279.5|8286|8276|48
1707792000000|2024-02-13 02:40:00|8288.8|8278.8|8290.3|8280.3|8291.8|8281.8|8287.9|8277.9|56
1707792300000|2024-02-13 02:45:00|8290.5|8280.5|8295.6|8285.6|8296.9|8286.9|8290.5|8280.5|58
1707792600000|2024-02-13 02:50:00|8295.5|8285.5|8298.8|8288.8|8299.4|8289.4|8294.4|8284.4|51
1707792900000|2024-02-13 02:55:00|8298.6|8288.6|8301.1|8291.1|8302.3|8292.3|8297.9|8287.9|75
1707793200000|2024-02-13 03:00:00|8301|8291|8294.6|8284.6|8302.5|8292.5|8294.6|8284.6|78
1707793500000|2024-02-13 03:05:00|8294.4|8284.4|8294|8284|8294.8|8284.8|8292.6|8282.6|69
1707793800000|2024-02-13 03:10:00|8293.9|8283.9|8294.4|8284.4|8297.4|8287.4|8293.3|8283.3|50
1707794100000|2024-02-13 03:15:00|8294.5|8284.5|8294.3|8284.3|8295.8|8285.8|8294.3|8284.3|26
1707794400000|2024-02-13 03:20:00|8294.1|8284.1|8295.9|8285.9|8296.8|8286.8|8294.1|8284.1|41
1707794700000|2024-02-13 03:25:00|8295.8|8285.8|8296.3|8286.3|8298|8288|8295.8|8285.8|51
1707795000000|2024-02-13 03:30:00|8296|8286|8299.4|8289.4|8299.4|8289.4|8294.9|8284.9|65
1707795300000|2024-02-13 03:35:00|8299.1|8289.1|8304|8294|8304.1|8294.1|8299.1|8289.1|55
1707795600000|2024-02-13 03:40:00|8304.1|8294.1|8307.1|8297.1|8307.5|8297.5|8304.1|8294.1|53
1707795900000|2024-02-13 03:45:00|8307.3|8297.3|8309.6|8299.6|8310.1|8300.1|8306.9|8296.9|60
1707796200000|2024-02-13 03:50:00|8309.4|8299.4|8308.6|8298.6|8311.9|8301.9|8308.6|8298.6|62
1707796500000|2024-02-13 03:55:00|8308.8|8298.8|8309|8299|8309.8|8299.8|8308.6|8298.6|39
1707796800000|2024-02-13 04:00:00|8308.9|8298.9|8308.8|8298.8|8309.4|8299.4|8306.5|8296.5|57
1707797100000|2024-02-13 04:05:00|8308.9|8298.9|8315.3|8305.3|8318.6|8308.6|8308.9|8298.9|68
1707797400000|2024-02-13 04:10:00|8315.1|8305.1|8315.8|8305.8|8318.8|8308.8|8314.8|8304.8|46
1707797700000|2024-02-13 04:15:00|8315.9|8305.9|8312.5|8302.5|8317.6|8307.6|8312.1|8302.1|56
1707798000000|2024-02-13 04:20:00|8312.3|8302.3|8312.4|8302.4|8312.8|8302.8|8310.8|8300.8|50
1707798300000|2024-02-13 04:25:00|8312.1|8302.1|8315.3|8305.3|8316.4|8306.4|8311.8|8301.8|56
1707798600000|2024-02-13 04:30:00|8315.4|8305.4|8314.6|8304.6|8316.9|8306.9|8313.9|8303.9|50
1707798900000|2024-02-13 04:35:00|8314.9|8304.9|8315.1|8305.1|8316.6|8306.6|8314.8|8304.8|24
1707799200000|2024-02-13 04:40:00|8315.3|8305.3|8316.8|8306.8|8316.8|8306.8|8314.5|8304.5|18
1707799500000|2024-02-13 04:45:00|8316.9|8306.9|8320.3|8310.3|8320.5|8310.5|8316.9|8306.9|40
1707799800000|2024-02-13 04:50:00|8320.5|8310.5|8320.6|8310.6|8323.8|8313.8|8318.5|8308.5|64
1707800100000|2024-02-13 04:55:00|8320.4|8310.4|8322.9|8312.9|8323.4|8313.4|8319.6|8309.6|34
1707800400000|2024-02-13 05:00:00|8322.6|8312.6|8324.1|8314.1|8324.1|8314.1|8321.4|8311.4|45
1707800700000|2024-02-13 05:05:00|8324.4|8314.4|8324.4|8314.4|8324.4|8314.4|8322.9|8312.9|33
1707801000000|2024-02-13 05:10:00|8324.3|8314.3|8324.4|8314.4|8325.3|8315.3|8323.8|8313.8|45
1707801300000|2024-02-13 05:15:00|8324.3|8314.3|8324.4|8314.4|8324.8|8314.8|8323.8|8313.8|27
1707801600000|2024-02-13 05:20:00|8324.1|8314.1|8321.9|8311.9|8324.1|8314.1|8320.8|8310.8|65
1707801900000|2024-02-13 05:25:00|8321.6|8311.6|8316.4|8306.4|8323.6|8313.6|8316.1|8306.1|116
1707802200000|2024-02-13 05:30:00|8316.9|8306.9|8315.4|8305.4|8318.5|8308.5|8314.3|8304.3|73
1707802500000|2024-02-13 05:35:00|8315.1|8305.1|8314.5|8304.5|8316.4|8306.4|8313.4|8303.4|56
1707802800000|2024-02-13 05:40:00|8314.4|8304.4|8313.5|8303.5|8315.1|8305.1|8313.5|8303.5|31
1707803100000|2024-02-13 05:45:00|8313.8|8303.8|8313|8303|8314.1|8304.1|8311.4|8301.4|36
1707803400000|2024-02-13 05:50:00|8312.9|8302.9|8313.4|8303.4|8314.8|8304.8|8312.5|8302.5|40
1707803700000|2024-02-13 05:55:00|8313.6|8303.6|8313.6|8303.6|8313.9|8303.9|8312.5|8302.5|20
1707804000000|2024-02-13 06:00:00|8313.4|8303.4|8315.4|8305.4|8315.6|8305.6|8312.6|8302.6|38
1707804300000|2024-02-13 06:05:00|8315.1|8305.1|8314.4|8304.4|8315.1|8305.1|8312.1|8302.1|68
1707804600000|2024-02-13 06:10:00|8314.5|8304.5|8319.3|8309.3|8319.8|8309.8|8314.4|8304.4|51
1707804900000|2024-02-13 06:15:00|8319.5|8309.5|8319.3|8309.3|8319.9|8309.9|8317|8307|42
1707805200000|2024-02-13 06:20:00|8319.4|8309.4|8319.1|8309.1|8321.4|8311.4|8318.5|8308.5|42
1707805500000|2024-02-13 06:25:00|8319.4|8309.4|8322.4|8312.4|8322.6|8312.6|8319.1|8309.1|52
1707805800000|2024-02-13 06:30:00|8322.6|8312.6|8323.4|8313.4|8325.9|8315.9|8322.4|8312.4|60
1707806100000|2024-02-13 06:35:00|8323.5|8313.5|8322.6|8312.6|8323.8|8313.8|8318.9|8308.9|48
1707806400000|2024-02-13 06:40:00|8322.8|8312.8|8321.9|8311.9|8322.8|8312.8|8320.8|8310.8|56
1707806700000|2024-02-13 06:45:00|8322.1|8312.1|8324|8314|8325.1|8315.1|8321.1|8311.1|78
1707807000000|2024-02-13 06:50:00|8323.9|8313.9|8321.5|8311.5|8323.9|8313.9|8320.3|8310.3|97
1707807300000|2024-02-13 06:55:00|8321.3|8311.3|8320.5|8310.5|8322.6|8312.6|8320.1|8310.1|65
1707807600000|2024-02-13 07:00:00|8320.8|8310.8|8320.8|8310.8|8321.8|8311.8|8316.9|8306.9|159
1707807900000|2024-02-13 07:05:00|8320.9|8310.9|8321.5|8311.5|8321.9|8311.9|8320.5|8310.5|66
1707808200000|2024-02-13 07:10:00|8321.3|8311.3|8321.5|8311.5|8321.8|8311.8|8320.5|8310.5|37
1707808500000|2024-02-13 07:15:00|8321.3|8311.3|8321|8311|8321.8|8311.8|8319.6|8309.6|59
1707808800000|2024-02-13 07:20:00|8320.9|8310.9|8319.6|8309.6|8321.5|8311.5|8316.1|8306.1|72
1707809100000|2024-02-13 07:25:00|8319.9|8309.9|8319.5|8309.5|8320.1|8310.1|8316.5|8306.5|67
1707809400000|2024-02-13 07:30:00|8318.6|8308.6|8316.8|8306.8|8319.1|8309.1|8311.8|8301.8|93
1707809700000|2024-02-13 07:35:00|8316.6|8306.6|8315|8305|8317.5|8307.5|8314.1|8304.1|111
1707810000000|2024-02-13 07:40:00|8314.9|8304.9|8311.5|8301.5|8315.3|8305.3|8310.3|8300.3|93
1707810300000|2024-02-13 07:45:00|8311.6|8301.6|8319.5|8309.5|8320.3|8310.3|8310.6|8300.6|105
1707810600000|2024-02-13 07:50:00|8319.8|8309.8|8318.6|8308.6|8320.6|8310.6|8317.4|8307.4|80
1707810900000|2024-02-13 07:55:00|8318.4|8308.4|8313.9|8303.9|8318.4|8308.4|8313.9|8303.9|110
1707811200000|2024-02-13 08:00:00|8314.1|8304.1|8321.3|8311.3|8321.9|8311.9|8314.1|8304.1|174
1707811500000|2024-02-13 08:05:00|8321|8311|8310.3|8300.3|8321.8|8311.8|8309.5|8299.5|152
1707811800000|2024-02-13 08:10:00|8310|8300|8307.6|8297.6|8312.9|8302.9|8304.8|8294.8|128
1707812100000|2024-02-13 08:15:00|8307.9|8297.9|8307.4|8297.4|8310.9|8300.9|8305.4|8295.4|115
1707812400000|2024-02-13 08:20:00|8307.1|8297.1|8304.4|8294.4|8307.9|8297.9|8304.1|8294.1|109
1707812700000|2024-02-13 08:25:00|8304.6|8294.6|8308.4|8298.4|8310.4|8300.4|8304.6|8294.6|149
1707813000000|2024-02-13 08:30:00|8308.1|8298.1|8300.9|8290.9|8308.6|8298.6|8300.6|8290.6|155
1707813300000|2024-02-13 08:35:00|8300.6|8290.6|8299.1|8289.1|8300.6|8290.6|8296.6|8286.6|117
1707813600000|2024-02-13 08:40:00|8298.9|8288.9|8297.4|8287.4|8303.6|8293.6|8297.4|8287.4|88
1707813900000|2024-02-13 08:45:00|8297.6|8287.6|8302.6|8292.6|8303.4|8293.4|8296.3|8286.3|139
1707814200000|2024-02-13 08:50:00|8302.4|8292.4|8303.9|8293.9|8304.1|8294.1|8301.4|8291.4|83
1707814500000|2024-02-13 08:55:00|8303.4|8293.4|8305.1|8295.1|8307.6|8297.6|8303.4|8293.4|105
1707814800000|2024-02-13 09:00:00|8305.4|8295.4|8293.9|8283.9|8313.1|8303.1|8293.5|8283.5|247
1707815100000|2024-02-13 09:05:00|8293.8|8283.8|8294.6|8284.6|8298.9|8288.9|8292.1|8282.1|168
1707815400000|2024-02-13 09:10:00|8294.4|8284.4|8295.4|8285.4|8299.6|8289.6|8290.4|8280.4|143
1707815700000|2024-02-13 09:15:00|8295.6|8285.6|8296.6|8286.6|8300.1|8290.1|8295.4|8285.4|140
1707816000000|2024-02-13 09:20:00|8296.1|8286.1|8303.9|8293.9|8303.9|8293.9|8295.1|8285.1|127
1707816300000|2024-02-13 09:25:00|8304.1|8294.1|8303.1|8293.1|8305.9|8295.9|8300.9|8290.9|150
1707816600000|2024-02-13 09:30:00|8303.4|8293.4|8306.1|8296.1|8307.9|8297.9|8301.6|8291.6|96
1707816900000|2024-02-13 09:35:00|8306.4|8296.4|8304.6|8294.6|8306.6|8296.6|8304.1|8294.1|75
1707817200000|2024-02-13 09:40:00|8304.9|8294.9|8301.9|8291.9|8305.6|8295.6|8300.1|8290.1|86
1707817500000|2024-02-13 09:45:00|8302.1|8292.1|8305.1|8295.1|8306.9|8296.9|8301.9|8291.9|92
1707817800000|2024-02-13 09:50:00|8305.4|8295.4|8308.6|8298.6|8308.6|8298.6|8305.4|8295.4|62
1707818100000|2024-02-13 09:55:00|8308.4|8298.4|8315.9|8305.9|8316.1|8306.1|8308.4|8298.4|113
1707818400000|2024-02-13 10:00:00|8315.6|8305.6|8308.1|8298.1|8315.6|8305.6|8308.1|8298.1|149
1707818700000|2024-02-13 10:05:00|8307.9|8297.9|8311.9|8301.9|8312.9|8302.9|8307.6|8297.6|125
1707819000000|2024-02-13 10:10:00|8311.6|8301.6|8309.1|8299.1|8312.4|8302.4|8308.1|8298.1|109
1707819300000|2024-02-13 10:15:00|8309.4|8299.4|8314.1|8304.1|8314.6|8304.6|8309.4|8299.4|111
1707819600000|2024-02-13 10:20:00|8313.9|8303.9|8309.1|8299.1|8314.6|8304.6|8309.1|8299.1|66
1707819900000|2024-02-13 10:25:00|8309.4|8299.4|8304.1|8294.1|8309.6|8299.6|8302.9|8292.9|77
1707820200000|2024-02-13 10:30:00|8304.6|8294.6|8304.4|8294.4|8305.9|8295.9|8303.9|8293.9|56
1707820500000|2024-02-13 10:35:00|8304.1|8294.1|8301.4|8291.4|8305.6|8295.6|8300.4|8290.4|82
1707820800000|2024-02-13 10:40:00|8301.1|8291.1|8305.4|8295.4|8305.6|8295.6|8300.6|8290.6|64
1707821100000|2024-02-13 10:45:00|8305.1|8295.1|8303.4|8293.4|8305.6|8295.6|8303.4|8293.4|78
1707821400000|2024-02-13 10:50:00|8303.6|8293.6|8302.9|8292.9|8304.9|8294.9|8302.9|8292.9|51
1707821700000|2024-02-13 10:55:00|8302.6|8292.6|8305.1|8295.1|8305.1|8295.1|8302.1|8292.1|44
1707822000000|2024-02-13 11:00:00|8304.9|8294.9|8304.4|8294.4|8305.1|8295.1|8303.1|8293.1|75
1707822300000|2024-02-13 11:05:00|8304.1|8294.1|8303.6|8293.6|8304.1|8294.1|8300.9|8290.9|61
1707822600000|2024-02-13 11:10:00|8303.4|8293.4|8299.9|8289.9|8303.6|8293.6|8299.1|8289.1|74
1707822900000|2024-02-13 11:15:00|8299.6|8289.6|8302.6|8292.6|8302.9|8292.9|8298.1|8288.1|71
1707823200000|2024-02-13 11:20:00|8301.9|8291.9|8306.9|8296.9|8307.4|8297.4|8301.9|8291.9|64
1707823500000|2024-02-13 11:25:00|8307.4|8297.4|8303.9|8293.9|8308.9|8298.9|8302.1|8292.1|75
1707823800000|2024-02-13 11:30:00|8303.6|8293.6|8302.4|8292.4|8304.4|8294.4|8301.9|8291.9|87
1707824100000|2024-02-13 11:35:00|8302.1|8292.1|8301.4|8291.4|8303.9|8293.9|8300.4|8290.4|74
1707824400000|2024-02-13 11:40:00|8301.1|8291.1|8302.4|8292.4|8302.9|8292.9|8295.6|8285.6|98
1707824700000|2024-02-13 11:45:00|8302.9|8292.9|8297.9|8287.9|8303.1|8293.1|8297.4|8287.4|70
1707825000000|2024-02-13 11:50:00|8298.1|8288.1|8300.9|8290.9|8318.4|8298.4|8297.1|8286.1|91
1707825300000|2024-02-13 11:55:00|8300.6|8290.6|8294.1|8284.1|8300.6|8290.6|8291.6|8281.6|131
1707825600000|2024-02-13 12:00:00|8294.4|8284.4|8292.9|8282.9|8297.6|8287.6|8291.6|8281.6|112
1707825900000|2024-02-13 12:05:00|8292.6|8282.6|8290.4|8280.4|8293.6|8283.6|8289.4|8279.4|92
1707826200000|2024-02-13 12:10:00|8290.1|8280.1|8296.4|8286.4|8300.1|8290.1|8290.1|8280.1|90
1707826500000|2024-02-13 12:15:00|8296.1|8286.1|8297.6|8287.6|8298.4|8288.4|8295.6|8285.6|81
1707826800000|2024-02-13 12:20:00|8297.4|8287.4|8293.1|8283.1|8299.1|8289.1|8292.9|8282.9|104
1707827100000|2024-02-13 12:25:00|8293.4|8283.4|8291.6|8281.6|8293.6|8283.6|8291.6|8281.6|99
1707827400000|2024-02-13 12:30:00|8291.4|8281.4|8292.1|8282.1|8296.1|8286.1|8290.4|8280.4|142
1707827700000|2024-02-13 12:35:00|8292.4|8282.4|8302.1|8292.1|8303.6|8293.6|8290.6|8280.6|159
1707828000000|2024-02-13 12:40:00|8302.4|8292.4|8297.9|8287.9|8304.1|8294.1|8297.9|8287.9|133
1707828300000|2024-02-13 12:45:00|8298.1|8288.1|8297.1|8287.1|8300.1|8290.1|8296.4|8286.4|118
1707828600000|2024-02-13 12:50:00|8297.4|8287.4|8308.6|8298.6|8309.4|8299.4|8297.4|8287.4|133
1707828900000|2024-02-13 12:55:00|8308.4|8298.4|8306.1|8296.1|8308.4|8298.4|8304.4|8294.4|124
1707829200000|2024-02-13 13:00:00|8305.9|8295.9|8300.4|8290.4|8306.1|8296.1|8295.6|8285.6|261
1707829500000|2024-02-13 13:05:00|8300.1|8290.1|8297.8|8287.8|8304.1|8294.1|8292.9|8282.9|237
1707829800000|2024-02-13 13:10:00|8298|8288|8297.4|8287.4|8303.3|8293.3|8293|8283|245
1707830100000|2024-02-13 13:15:00|8297.6|8287.6|8287.9|8277.9|8297.6|8287.6|8287.1|8277.1|197
1707830400000|2024-02-13 13:20:00|8287.6|8277.6|8291.1|8281.1|8292.9|8282.9|8286.4|8276.4|161
1707830700000|2024-02-13 13:25:00|8291.4|8281.4|8294.4|8284.4|8297.1|8287.1|8290.6|8280.6|117
1707831000000|2024-02-13 13:30:00|8294.1|8284.1|8256.9|8246.9|8302.6|8292.6|8253.1|8240.6|520
1707831300000|2024-02-13 13:35:00|8256.8|8246.8|8259.9|8249.9|8265.6|8255.6|8249.8|8239.8|653
1707831600000|2024-02-13 13:40:00|8259.6|8249.6|8256.3|8246.3|8262.5|8252.5|8245.5|8235.5|515
1707831900000|2024-02-13 13:45:00|8256.6|8246.6|8267.5|8257.5|8272.4|8262.4|8256.5|8246.5|474
1707832200000|2024-02-13 13:50:00|8267.3|8257.3|8259.4|8249.4|8275|8265|8259.4|8249.4|465
1707832500000|2024-02-13 13:55:00|8258.4|8248.4|8261.1|8251.1|8269.5|8259.5|8257.9|8247.9|381
1707832800000|2024-02-13 14:00:00|8262.4|8252.4|8264.4|8254.4|8272.9|8262.9|8258.6|8248.6|449
1707833100000|2024-02-13 14:05:00|8264.6|8254.6|8276.4|8266.4|8276.4|8266.4|8261.9|8251.9|322
1707833400000|2024-02-13 14:10:00|8277.1|8267.1|8273.1|8263.1|8277.4|8267.4|8271.4|8261.4|279
1707833700000|2024-02-13 14:15:00|8273.4|8263.4|8284.9|8274.9|8285.4|8275.4|8271.4|8261.4|275
1707834000000|2024-02-13 14:20:00|8283.6|8273.6|8286.6|8276.6|8292.6|8282.6|8280.6|8270.6|357
1707834300000|2024-02-13 14:25:00|8286.9|8276.9|8296.9|8286.9|8298.6|8288.6|8286.9|8276.9|309
1707834600000|2024-02-13 14:30:00|8297.1|8287.1|8294.4|8284.4|8298.4|8288.4|8289.1|8279.1|499
1707834900000|2024-02-13 14:35:00|8294.1|8284.1|8273.1|8263.1|8296.9|8286.9|8272.9|8262.9|434
1707835200000|2024-02-13 14:40:00|8273.4|8263.4|8280.1|8270.1|8284.4|8274.4|8272.1|8262.1|373
1707835500000|2024-02-13 14:45:00|8280.4|8270.4|8275.1|8265.1|8282.9|8272.9|8272.6|8262.6|380
1707835800000|2024-02-13 14:50:00|8274.9|8264.9|8267.6|8257.6|8280.9|8270.9|8265.9|8255.9|336
1707836100000|2024-02-13 14:55:00|8267.4|8257.4|8256.4|8246.4|8270.4|8260.4|8256.4|8246.4|328
1707836400000|2024-02-13 15:00:00|8257.9|8247.9|8253.6|8243.6|8261.6|8251.6|8252.6|8242.6|267
1707836700000|2024-02-13 15:05:00|8253.4|8243.4|8248.1|8238.1|8258.9|8248.9|8246.6|8236.6|266
1707837000000|2024-02-13 15:10:00|8247.9|8237.9|8258.9|8248.9|8259.6|8249.6|8246.9|8236.9|282
1707837300000|2024-02-13 15:15:00|8258.6|8248.6|8263.6|8253.6|8266.9|8256.9|8256.6|8246.6|268
1707837600000|2024-02-13 15:20:00|8262.9|8252.9|8261.1|8251.1|8266.6|8256.6|8259.9|8249.9|262
1707837900000|2024-02-13 15:25:00|8261.4|8251.4|8272.4|8262.4|8273.6|8263.6|8261.4|8251.4|307
1707838200000|2024-02-13 15:30:00|8272.9|8262.9|8265.9|8255.9|8277.1|8267.1|8264.6|8254.6|221
1707838500000|2024-02-13 15:35:00|8266.4|8256.4|8265.4|8255.4|8267.4|8257.4|8260.1|8250.1|258
1707838800000|2024-02-13 15:40:00|8265.6|8255.6|8264.6|8254.6|8269.1|8259.1|8259.1|8249.1|287
1707839100000|2024-02-13 15:45:00|8264.4|8254.4|8266.9|8256.9|8267.9|8257.9|8261.9|8251.9|208
1707839400000|2024-02-13 15:50:00|8266.6|8256.6|8265.6|8255.6|8272.1|8262.1|8262.9|8252.9|243
1707839700000|2024-02-13 15:55:00|8265.9|8255.9|8264.1|8254.1|8271.1|8261.1|8262.4|8252.4|206
1707840000000|2024-02-13 16:00:00|8264.4|8254.4|8264.9|8254.9|8269.4|8259.4|8262.4|8252.4|210
1707840300000|2024-02-13 16:05:00|8264.6|8254.6|8270.1|8260.1|8272.9|8262.9|8263.6|8253.6|209
1707840600000|2024-02-13 16:10:00|8269.9|8259.9|8275.4|8265.4|8277.1|8267.1|8268.1|8258.1|173
1707840900000|2024-02-13 16:15:00|8275.6|8265.6|8266.6|8256.6|8276.9|8266.9|8266.1|8256.1|231
1707841200000|2024-02-13 16:20:00|8266.9|8256.9|8273.6|8263.6|8275.4|8265.4|8266.6|8256.6|203
1707841500000|2024-02-13 16:25:00|8274.1|8264.1|8265.6|8255.6|8276.4|8266.4|8263.4|8253.4|171
1707841800000|2024-02-13 16:30:00|8266.1|8256.1|8269.6|8259.6|8272.9|8262.9|8265.6|8255.6|183
1707842100000|2024-02-13 16:35:00|8269.9|8259.9|8269.6|8259.6|8276.1|8266.1|8266.1|8256.1|200
1707842400000|2024-02-13 16:40:00|8269.9|8259.9|8260.6|8250.6|8271.9|8261.9|8260.6|8250.6|209
1707842700000|2024-02-13 16:45:00|8260.4|8250.4|8264.6|8254.6|8266.9|8256.9|8260.4|8250.4|165
1707843000000|2024-02-13 16:50:00|8264.4|8254.4|8259.1|8249.1|8267.9|8257.9|8259.1|8249.1|160
1707843300000|2024-02-13 16:55:00|8259.6|8249.6|8257.1|8247.1|8263.4|8253.4|8257.1|8247.1|149
1707843600000|2024-02-13 17:00:00|8257.4|8247.4|8247.9|8237.9|8258.9|8248.9|8247.6|8237.6|88
1707843900000|2024-02-13 17:05:00|8247.6|8237.6|8249.6|8239.6|8253.4|8243.4|8247.1|8237.1|90
1707844200000|2024-02-13 17:10:00|8250.1|8240.1|8249.6|8239.6|8253.4|8243.4|8248.1|8238.1|67
1707844500000|2024-02-13 17:15:00|8249.4|8239.4|8248.1|8238.1|8249.9|8239.9|8247.1|8237.1|60
1707844800000|2024-02-13 17:20:00|8248.6|8238.6|8246.1|8236.1|8249.6|8239.6|8246.1|8236.1|82
1707845100000|2024-02-13 17:25:00|8246.4|8236.4|8242.9|8232.9|8246.9|8236.9|8241.4|8231.4|69
1707845400000|2024-02-13 17:30:00|8243.4|8233.4|8241.4|8231.4|8244.6|8234.6|8239.1|8229.1|89
1707845700000|2024-02-13 17:35:00|8241.6|8231.6|8242.4|8232.4|8245.1|8235.1|8241.1|8231.1|108
1707846000000|2024-02-13 17:40:00|8242.6|8232.6|8244.4|8234.4|8244.6|8234.6|8239.6|8229.6|79
1707846300000|2024-02-13 17:45:00|8244.1|8234.1|8240.9|8230.9|8244.1|8234.1|8240.1|8230.1|92
1707846600000|2024-02-13 17:50:00|8241.6|8231.6|8238.4|8228.4|8241.9|8231.9|8236.1|8226.1|66
1707846900000|2024-02-13 17:55:00|8238.1|8228.1|8233.8|8223.8|8240.3|8230.3|8232.8|8222.8|181
1707847200000|2024-02-13 18:00:00|8234|8224|8230.3|8220.3|8235.3|8225.3|8228.3|8218.3|84
1707847500000|2024-02-13 18:05:00|8230.5|8220.5|8223.8|8213.8|8230.8|8220.8|8222.4|8212.4|71
1707847800000|2024-02-13 18:10:00|8223.5|8213.5|8222.6|8212.6|8224.3|8214.3|8221.6|8211.6|95
1707848100000|2024-02-13 18:15:00|8222.8|8212.8|8224.5|8214.5|8224.6|8214.6|8220.9|8210.9|61
1707848400000|2024-02-13 18:20:00|8224.3|8214.3|8221.9|8211.9|8224.3|8214.3|8221.1|8211.1|61
1707848700000|2024-02-13 18:25:00|8222|8212|8223.1|8213.1|8223.5|8213.5|8220.6|8210.6|46
1707849000000|2024-02-13 18:30:00|8223.3|8213.3|8219.5|8209.5|8223.6|8213.6|8219|8209|32
1707849300000|2024-02-13 18:35:00|8219.3|8209.3|8218.4|8208.4|8219.9|8209.9|8216.9|8206.9|37
1707849600000|2024-02-13 18:40:00|8218.3|8208.3|8218|8208|8218.9|8208.9|8217.8|8207.8|28
1707849900000|2024-02-13 18:45:00|8217.8|8207.8|8217.5|8207.5|8219.9|8209.9|8217.5|8207.5|35
1707850200000|2024-02-13 18:50:00|8217.4|8207.4|8214.9|8204.9|8217.5|8207.5|8213.4|8203.4|64
1707850500000|2024-02-13 18:55:00|8219.9|8199.9|8221.8|8201.8|8221.8|8201.8|8219.4|8199.4|6
1707872400000|2024-02-14 01:00:00|8225.4|8215.4|8224.6|8214.6|8226.1|8216.1|8221.6|8211.6|92
1707872700000|2024-02-14 01:05:00|8224.3|8214.3|8220.8|8210.8|8226.1|8216.1|8220.1|8210.1|139
1707873000000|2024-02-14 01:10:00|8219.8|8209.8|8211.5|8201.5|8221.9|8211.9|8210.3|8200.3|150
1707873300000|2024-02-14 01:15:00|8211.3|8201.3|8204.5|8194.5|8213.9|8203.9|8200.8|8190.8|266
1707873600000|2024-02-14 01:20:00|8204.3|8194.3|8204.6|8194.6|8206.3|8196.3|8202.8|8192.8|179
1707873900000|2024-02-14 01:25:00|8204.4|8194.4|8209.9|8199.9|8210.4|8200.4|8204.1|8194.1|123
1707874200000|2024-02-14 01:30:00|8209.8|8199.8|8199.4|8189.4|8209.8|8199.8|8198.1|8188.1|240
1707874500000|2024-02-14 01:35:00|8199.1|8189.1|8204.3|8194.3|8204.6|8194.6|8197.1|8187.1|122
1707874800000|2024-02-14 01:40:00|8204.1|8194.1|8211.3|8201.3|8213.4|8203.4|8202.9|8192.9|114
1707875100000|2024-02-14 01:45:00|8211|8201|8208.1|8198.1|8212.1|8202.1|8204.6|8194.6|147
1707875400000|2024-02-14 01:50:00|8208|8198|8210|8200|8212.3|8202.3|8207.5|8197.5|130
1707875700000|2024-02-14 01:55:00|8210.1|8200.1|8210.4|8200.4|8210.9|8200.9|8205.3|8195.3|132
1707876000000|2024-02-14 02:00:00|8210.1|8200.1|8214.9|8204.9|8215.3|8205.3|8205|8195|146
1707876300000|2024-02-14 02:05:00|8214.6|8204.6|8213.4|8203.4|8216.4|8206.4|8211.1|8201.1|111
1707876600000|2024-02-14 02:10:00|8212.6|8202.6|8212|8202|8215.6|8205.6|8210.1|8200.1|103
1707876900000|2024-02-14 02:15:00|8211.9|8201.9|8217.6|8207.6|8217.6|8207.6|8211.9|8201.9|108
1707877200000|2024-02-14 02:20:00|8217.9|8207.9|8215.1|8205.1|8218.4|8208.4|8214.3|8204.3|69
1707877500000|2024-02-14 02:25:00|8215.4|8205.4|8214.6|8204.6|8217.3|8207.3|8214.1|8204.1|81
1707877800000|2024-02-14 02:30:00|8214.5|8204.5|8213.1|8203.1|8214.5|8204.5|8209.1|8199.1|131
1707878100000|2024-02-14 02:35:00|8213.4|8203.4|8212.6|8202.6|8213.6|8203.6|8208.6|8198.6|74
1707878400000|2024-02-14 02:40:00|8212.4|8202.4|8212.9|8202.9|8213.4|8203.4|8210.6|8200.6|104
1707878700000|2024-02-14 02:45:00|8213.1|8203.1|8222|8212|8222.5|8212.5|8213.1|8203.1|130
1707879000000|2024-02-14 02:50:00|8222.1|8212.1|8214.8|8204.8|8222.8|8212.8|8213.6|8203.6|99
1707879300000|2024-02-14 02:55:00|8214.6|8204.6|8213.4|8203.4|8217.6|8207.6|8213.1|8203.1|91
1707879600000|2024-02-14 03:00:00|8213.1|8203.1|8211.4|8201.4|8213.1|8203.1|8210.5|8200.5|94
1707879900000|2024-02-14 03:05:00|8211.1|8201.1|8208.6|8198.6|8211.5|8201.5|8208.6|8198.6|62
1707880200000|2024-02-14 03:10:00|8208.4|8198.4|8209.9|8199.9|8210.4|8200.4|8207.4|8197.4|50
1707880500000|2024-02-14 03:15:00|8209.8|8199.8|8208.4|8198.4|8210.4|8200.4|8208.1|8198.1|60
1707880800000|2024-02-14 03:20:00|8208.9|8198.9|8212.6|8202.6|8212.9|8202.9|8208.9|8198.9|63
1707881100000|2024-02-14 03:25:00|8212.8|8202.8|8211.8|8201.8|8215.1|8205.1|8211.6|8201.6|57
1707881400000|2024-02-14 03:30:00|8211.5|8201.5|8207.6|8197.6|8211.9|8201.9|8207.4|8197.4|56
1707881700000|2024-02-14 03:35:00|8207.4|8197.4|8206.6|8196.6|8207.6|8197.6|8205.4|8195.4|51
1707882000000|2024-02-14 03:40:00|8206.9|8196.9|8207.4|8197.4|8209.9|8199.9|8206.5|8196.5|49
1707882300000|2024-02-14 03:45:00|8207.1|8197.1|8208.6|8198.6|8209.9|8199.9|8206.4|8196.4|58
1707882600000|2024-02-14 03:50:00|8208.8|8198.8|8208|8198|8209|8199|8206.6|8196.6|56
1707882900000|2024-02-14 03:55:00|8207.9|8197.9|8207.6|8197.6|8208.8|8198.8|8206.4|8196.4|51
1707883200000|2024-02-14 04:00:00|8207.4|8197.4|8206.9|8196.9|8208.1|8198.1|8205.8|8195.8|53
1707883500000|2024-02-14 04:05:00|8207.1|8197.1|8209.1|8199.1|8209.8|8199.8|8207.1|8197.1|42
1707883800000|2024-02-14 04:10:00|8209|8199|8208.1|8198.1|8209.6|8199.6|8208.1|8198.1|27
1707884100000|2024-02-14 04:15:00|8207.9|8197.9|8205.4|8195.4|8207.9|8197.9|8205.1|8195.1|41
1707884400000|2024-02-14 04:20:00|8205.6|8195.6|8208.9|8198.9|8209.3|8199.3|8205.4|8195.4|35
1707884700000|2024-02-14 04:25:00|8208.6|8198.6|8206|8196|8208.6|8198.6|8205.8|8195.8|38
1707885000000|2024-02-14 04:30:00|8205.8|8195.8|8205.8|8195.8|8206.8|8196.8|8204.9|8194.9|30
1707885300000|2024-02-14 04:35:00|8205.4|8195.4|8203.4|8193.4|8205.6|8195.6|8202.3|8192.3|36
1707885600000|2024-02-14 04:40:00|8203|8193|8202.5|8192.5|8203.8|8193.8|8202.4|8192.4|59
1707885900000|2024-02-14 04:45:00|8202.8|8192.8|8204|8194|8204.4|8194.4|8202.5|8192.5|35
1707886200000|2024-02-14 04:50:00|8203.9|8193.9|8202.6|8192.6|8204.5|8194.5|8201.4|8191.4|44
1707886500000|2024-02-14 04:55:00|8202.5|8192.5|8203.1|8193.1|8203.5|8193.5|8202|8192|48
1707886800000|2024-02-14 05:00:00|8202.8|8192.8|8208.8|8198.8|8209.4|8199.4|8202.5|8192.5|103
1707887100000|2024-02-14 05:05:00|8209|8199|8204.9|8194.9|8210.1|8200.1|8203.6|8193.6|83
1707887400000|2024-02-14 05:10:00|8205.1|8195.1|8199.8|8189.8|8205.1|8195.1|8199.6|8189.6|65
1707887700000|2024-02-14 05:15:00|8199.9|8189.9|8202.6|8192.6|8203|8193|8199.9|8189.9|44
1707888000000|2024-02-14 05:20:00|8202.8|8192.8|8195.4|8185.4|8202.8|8192.8|8195.4|8185.4|65
1707888300000|2024-02-14 05:25:00|8195.1|8185.1|8199|8189|8202.9|8192.9|8195.1|8185.1|81
1707888600000|2024-02-14 05:30:00|8198.8|8188.8|8203.4|8193.4|8204|8194|8194.1|8184.1|118
1707888900000|2024-02-14 05:35:00|8203.6|8193.6|8201.4|8191.4|8203.9|8193.9|8200.8|8190.8|68
1707889200000|2024-02-14 05:40:00|8201.1|8191.1|8205.8|8195.8|8205.8|8195.8|8200|8190|63
1707889500000|2024-02-14 05:45:00|8206|8196|8210.1|8200.1|8210.6|8200.6|8205.5|8195.5|81
1707889800000|2024-02-14 05:50:00|8209.9|8199.9|8211.3|8201.3|8214.5|8204.5|8208|8198|62
1707890100000|2024-02-14 05:55:00|8211.4|8201.4|8209.4|8199.4|8211.4|8201.4|8208.9|8198.9|65
1707890400000|2024-02-14 06:00:00|8209.9|8199.9|8210.9|8200.9|8212.1|8202.1|8208.8|8198.8|102
1707890700000|2024-02-14 06:05:00|8211.1|8201.1|8215.3|8205.3|8215.3|8205.3|8210.1|8200.1|97
1707891000000|2024-02-14 06:10:00|8215.4|8205.4|8210.5|8200.5|8217.1|8207.1|8209.3|8199.3|123
1707891300000|2024-02-14 06:15:00|8210.8|8200.8|8210.3|8200.3|8211.6|8201.6|8209.3|8199.3|72
1707891600000|2024-02-14 06:20:00|8210.1|8200.1|8201.9|8191.9|8210.1|8200.1|8201.6|8191.6|80
1707891900000|2024-02-14 06:25:00|8202|8192|8201.1|8191.1|8202.1|8192.1|8200.3|8190.3|70
1707892200000|2024-02-14 06:30:00|8201.4|8191.4|8204.9|8194.9|8205.3|8195.3|8198.9|8188.9|83
1707892500000|2024-02-14 06:35:00|8205|8195|8209.4|8199.4|8209.9|8199.9|8204.3|8194.3|78
1707892800000|2024-02-14 06:40:00|8209.1|8199.1|8210.1|8200.1|8210.9|8200.9|8209.1|8199.1|52
1707893100000|2024-02-14 06:45:00|8209.9|8199.9|8209.1|8199.1|8210.8|8200.8|8207.8|8197.8|59
1707893400000|2024-02-14 06:50:00|8209.3|8199.3|8212.5|8202.5|8213.6|8203.6|8209.1|8199.1|68
1707893700000|2024-02-14 06:55:00|8212.4|8202.4|8213.1|8203.1|8215.1|8205.1|8211.9|8201.9|74
1707894000000|2024-02-14 07:00:00|8212.9|8202.9|8200.6|8190.6|8214.3|8204.3|8200.6|8190.6|299
1707894300000|2024-02-14 07:05:00|8200.5|8190.5|8204.1|8194.1|8204.4|8194.4|8197.9|8187.9|155
1707894600000|2024-02-14 07:10:00|8203.9|8193.9|8211.4|8201.4|8215.9|8205.9|8203.9|8193.9|199
1707894900000|2024-02-14 07:15:00|8211.6|8201.6|8215.6|8205.6|8216.4|8206.4|8211.6|8201.6|150
1707895200000|2024-02-14 07:20:00|8215.9|8205.9|8219.6|8209.6|8219.6|8209.6|8215.3|8205.3|146
1707895500000|2024-02-14 07:25:00|8219.3|8209.3|8220.9|8210.9|8222.8|8212.8|8218.8|8208.8|157
1707895800000|2024-02-14 07:30:00|8220.6|8210.6|8210.8|8200.8|8220.6|8210.6|8209.4|8199.4|233
1707896100000|2024-02-14 07:35:00|8210.5|8200.5|8211.1|8201.1|8213.3|8203.3|8206.9|8196.9|140
1707896400000|2024-02-14 07:40:00|8211|8201|8212.3|8202.3|8216.1|8206.1|8210.9|8200.9|150
1707896700000|2024-02-14 07:45:00|8212.5|8202.5|8216.9|8206.9|8219.6|8209.6|8210.4|8200.4|161
1707897000000|2024-02-14 07:50:00|8216.3|8206.3|8214.6|8204.6|8218.9|8208.9|8213.8|8203.8|157
1707897300000|2024-02-14 07:55:00|8214.4|8204.4|8206.6|8196.6|8214.9|8204.9|8206.6|8196.6|123
1707897600000|2024-02-14 08:00:00|8206.9|8196.9|8209.6|8199.6|8214.1|8204.1|8206|8196|194
1707897900000|2024-02-14 08:05:00|8209.4|8199.4|8211.9|8201.9|8213.6|8203.6|8207.6|8197.6|146
1707898200000|2024-02-14 08:10:00|8211.6|8201.6|8208.6|8198.6|8214.1|8204.1|8206.9|8196.9|127
1707898500000|2024-02-14 08:15:00|8208.4|8198.4|8205.1|8195.1|8209.1|8199.1|8202.6|8192.6|161
1707898800000|2024-02-14 08:20:00|8205.4|8195.4|8212.4|8202.4|8212.9|8202.9|8202.4|8192.4|136
1707899100000|2024-02-14 08:25:00|8212.6|8202.6|8211.1|8201.1|8216.6|8206.6|8210.4|8200.4|172
1707899400000|2024-02-14 08:30:00|8211.4|8201.4|8210.1|8200.1|8212.1|8202.1|8205.1|8195.1|160
1707899700000|2024-02-14 08:35:00|8210.4|8200.4|8211.6|8201.6|8212.1|8202.1|8206.4|8196.4|127
1707900000000|2024-02-14 08:40:00|8211.4|8201.4|8215.6|8205.6|8217.4|8207.4|8207.9|8197.9|146
1707900300000|2024-02-14 08:45:00|8215.4|8205.4|8211.6|8201.6|8216.4|8206.4|8207.1|8197.1|153
1707900600000|2024-02-14 08:50:00|8211.4|8201.4|8219.4|8209.4|8220.6|8210.6|8211.1|8201.1|129
1707900900000|2024-02-14 08:55:00|8219.6|8209.6|8229.9|8219.9|8231.6|8221.6|8219.6|8209.6|187
1707901200000|2024-02-14 09:00:00|8229.6|8219.6|8229.1|8219.1|8236.5|8226.5|8222.9|8212.9|222
1707901500000|2024-02-14 09:05:00|8229.3|8219.3|8231.9|8221.9|8232.1|8222.1|8223.1|8213.1|192
1707901800000|2024-02-14 09:10:00|8231.6|8221.6|8230.9|8220.9|8235.4|8225.4|8225.1|8215.1|182
1707902100000|2024-02-14 09:15:00|8231.1|8221.1|8228.9|8218.9|8233.4|8223.4|8226.4|8216.4|136
1707902400000|2024-02-14 09:20:00|8228.6|8218.6|8231.4|8221.4|8232.1|8222.1|8223.9|8213.9|112
1707902700000|2024-02-14 09:25:00|8231.1|8221.1|8242.9|8232.9|8243.6|8233.6|8231.1|8221.1|186
1707903000000|2024-02-14 09:30:00|8242.6|8232.6|8236.6|8226.6|8242.6|8232.6|8233.9|8223.9|185
1707903300000|2024-02-14 09:35:00|8236.4|8226.4|8235.9|8225.9|8237.9|8227.9|8233.9|8223.9|125
1707903600000|2024-02-14 09:40:00|8236.1|8226.1|8235.6|8225.6|8240.6|8230.6|8233.6|8223.6|128
1707903900000|2024-02-14 09:45:00|8236.1|8226.1|8236.6|8226.6|8238.4|8228.4|8234.4|8224.4|101
1707904200000|2024-02-14 09:50:00|8236.9|8226.9|8237.1|8227.1|8237.6|8227.6|8234.9|8224.9|77
1707904500000|2024-02-14 09:55:00|8236.9|8226.9|8239.6|8229.6|8241.4|8231.4|8236.9|8226.9|78
1707904800000|2024-02-14 10:00:00|8239.9|8229.9|8235.4|8225.4|8239.9|8229.9|8233.1|8223.1|88
1707905100000|2024-02-14 10:05:00|8235.9|8225.9|8233.4|8223.4|8235.9|8225.9|8227.6|8217.6|196
1707905400000|2024-02-14 10:10:00|8233.1|8223.1|8227.9|8217.9|8235.9|8225.9|8227.1|8217.1|97
1707905700000|2024-02-14 10:15:00|8227.6|8217.6|8233.9|8223.9|8233.9|8223.9|8225.6|8215.6|98
1707906000000|2024-02-14 10:20:00|8233.6|8223.6|8230.4|8220.4|8233.9|8223.9|8229.9|8219.9|52
1707906300000|2024-02-14 10:25:00|8230.1|8220.1|8234.9|8224.9|8234.9|8224.9|8229.9|8219.9|84
1707906600000|2024-02-14 10:30:00|8234.6|8224.6|8240.6|8230.6|8240.6|8230.6|8231.4|8221.4|95
1707906900000|2024-02-14 10:35:00|8240.4|8230.4|8238.1|8228.1|8244.9|8234.9|8237.9|8227.9|114
1707907200000|2024-02-14 10:40:00|8238.4|8228.4|8238.9|8228.9|8242.1|8232.1|8238.1|8228.1|83
1707907500000|2024-02-14 10:45:00|8239.4|8229.4|8241.9|8231.9|8242.4|8232.4|8236.4|8226.4|86
1707907800000|2024-02-14 10:50:00|8241.6|8231.6|8250.1|8240.1|8251.1|8241.1|8241.1|8231.1|113
1707908100000|2024-02-14 10:55:00|8250.4|8240.4|8249.4|8239.4|8254.1|8244.1|8247.6|8237.6|136
1707908400000|2024-02-14 11:00:00|8249.1|8239.1|8248.4|8238.4|8251.9|8241.9|8247.1|8237.1|120
1707908700000|2024-02-14 11:05:00|8248.1|8238.1|8245.4|8235.4|8248.9|8238.9|8243.6|8233.6|86
1707909000000|2024-02-14 11:10:00|8245.1|8235.1|8245.4|8235.4|8247.1|8237.1|8242.9|8232.9|91
1707909300000|2024-02-14 11:15:00|8245.6|8235.6|8247.4|8237.4|8248.6|8238.6|8245.6|8235.6|93
1707909600000|2024-02-14 11:20:00|8247.1|8237.1|8243.1|8233.1|8247.1|8237.1|8242.9|8232.9|73
1707909900000|2024-02-14 11:25:00|8242.9|8232.9|8236.4|8226.4|8242.9|8232.9|8235.6|8225.6|112
1707910200000|2024-02-14 11:30:00|8236.1|8226.1|8240.6|8230.6|8241.6|8231.6|8235.1|8225.1|94
1707910500000|2024-02-14 11:35:00|8240.9|8230.9|8241.6|8231.6|8243.4|8233.4|8239.4|8229.4|112
1707910800000|2024-02-14 11:40:00|8241.9|8231.9|8241.6|8231.6|8243.4|8233.4|8238.4|8228.4|109
1707911100000|2024-02-14 11:45:00|8241.9|8231.9|8247.9|8237.9|8248.9|8238.9|8241.9|8231.9|105
1707911400000|2024-02-14 11:50:00|8248.1|8238.1|8244.6|8234.6|8252.1|8242.1|8242.9|8232.9|133
1707911700000|2024-02-14 11:55:00|8244.9|8234.9|8244.9|8234.9|8249.6|8239.6|8243.1|8233.1|143
1707912000000|2024-02-14 12:00:00|8244.6|8234.6|8237.9|8227.9|8245.6|8235.6|8235.1|8225.1|145
1707912300000|2024-02-14 12:05:00|8237.6|8227.6|8239.9|8229.9|8240.4|8230.4|8236.1|8226.1|96
1707912600000|2024-02-14 12:10:00|8240.1|8230.1|8239.6|8229.6|8240.4|8230.4|8236.9|8226.9|101
1707912900000|2024-02-14 12:15:00|8239.9|8229.9|8241.1|8231.1|8242.1|8232.1|8238.6|8228.6|104
1707913200000|2024-02-14 12:20:00|8240.9|8230.9|8242.1|8232.1|8242.4|8232.4|8238.4|8228.4|106
1707913500000|2024-02-14 12:25:00|8241.9|8231.9|8241.4|8231.4|8245.1|8235.1|8239.9|8229.9|125
1707913800000|2024-02-14 12:30:00|8241.1|8231.1|8240.9|8230.9|8242.4|8232.4|8238.4|8228.4|228
1707914100000|2024-02-14 12:35:00|8240.6|8230.6|8242.6|8232.6|8246.4|8236.4|8239.9|8229.9|119
1707914400000|2024-02-14 12:40:00|8242.4|8232.4|8243.9|8233.9|8248.6|8238.6|8239.6|8229.6|109
1707914700000|2024-02-14 12:45:00|8243.6|8233.6|8240.4|8230.4|8243.6|8233.6|8238.9|8228.9|78
1707915000000|2024-02-14 12:50:00|8240.1|8230.1|8233.4|8223.4|8240.6|8230.6|8232.6|8222.6|139
1707915300000|2024-02-14 12:55:00|8233.6|8223.6|8225.6|8215.6|8233.9|8223.9|8224.9|8214.9|151
1707915600000|2024-02-14 13:00:00|8225.9|8215.9|8222.6|8212.6|8228.1|8218.1|8218.4|8208.4|303
1707915900000|2024-02-14 13:05:00|8222.9|8212.9|8223.1|8213.1|8228.1|8218.1|8220.1|8210.1|308
1707916200000|2024-02-14 13:10:00|8224.4|8214.4|8248.6|8238.6|8252.1|8242.1|8224.4|8214.4|424
1707916500000|2024-02-14 13:15:00|8248.9|8238.9|8239.4|8229.4|8250.8|8240.8|8239.4|8229.4|315
1707916800000|2024-02-14 13:20:00|8238.6|8228.6|8234.4|8224.4|8242.1|8232.1|8230.4|8220.4|273
1707917100000|2024-02-14 13:25:00|8233.1|8223.1|8234.6|8224.6|8240.4|8230.4|8230.1|8220.1|282
1707917400000|2024-02-14 13:30:00|8234.9|8224.9|8233.9|8223.9|8237.9|8227.9|8231.6|8221.6|298
1707917700000|2024-02-14 13:35:00|8233.6|8223.6|8236.1|8226.1|8238.6|8228.6|8232.1|8222.1|188
1707918000000|2024-02-14 13:40:00|8236.4|8226.4|8242.4|8232.4|8243.1|8233.1|8234.1|8224.1|178
1707918300000|2024-02-14 13:45:00|8243.1|8233.1|8231.6|8221.6|8244.1|8234.1|8228.6|8218.6|221
1707918600000|2024-02-14 13:50:00|8231.9|8221.9|8230.6|8220.6|8234.4|8224.4|8228.6|8218.6|184
1707918900000|2024-02-14 13:55:00|8230.4|8220.4|8219.4|8209.4|8230.4|8220.4|8217.9|8207.9|183
1707919200000|2024-02-14 14:00:00|8219.6|8209.6|8214.6|8204.6|8224.6|8214.6|8214.4|8204.4|219
1707919500000|2024-02-14 14:05:00|8214.9|8204.9|8217.1|8207.1|8221.9|8211.9|8214.9|8204.9|177
1707919800000|2024-02-14 14:10:00|8217.4|8207.4|8222.1|8212.1|8224.1|8214.1|8216.9|8206.9|175
1707920100000|2024-02-14 14:15:00|8222.6|8212.6|8231.6|8221.6|8234.4|8224.4|8221.1|8211.1|253
1707920400000|2024-02-14 14:20:00|8231.4|8221.4|8253.4|8243.4|8258.5|8248.5|8231.4|8221.4|315
1707920700000|2024-02-14 14:25:00|8253.1|8243.1|8252.1|8242.1|8258.6|8248.6|8244.6|8234.6|262
1707921000000|2024-02-14 14:30:00|8251.9|8241.9|8246.4|8236.4|8256.6|8246.6|8244.9|8234.9|429
1707921300000|2024-02-14 14:35:00|8247.1|8237.1|8245.1|8235.1|8249.9|8239.9|8241.6|8231.6|306
1707921600000|2024-02-14 14:40:00|8244.9|8234.9|8240.6|8230.6|8247.4|8237.4|8238.4|8228.4|305
1707921900000|2024-02-14 14:45:00|8240.9|8230.9|8244.4|8234.4|8244.9|8234.9|8239.4|8229.4|274
1707922200000|2024-02-14 14:50:00|8244.1|8234.1|8244.1|8234.1|8247.6|8237.6|8238.9|8228.9|267
1707922500000|2024-02-14 14:55:00|8244.4|8234.4|8234.6|8224.6|8246.9|8236.9|8233.9|8223.9|253
1707922800000|2024-02-14 15:00:00|8235.1|8225.1|8232.1|8222.1|8236.4|8226.4|8228.4|8218.4|306
1707923100000|2024-02-14 15:05:00|8232.4|8222.4|8224.4|8214.4|8234.9|8224.9|8222.4|8212.4|261
1707923400000|2024-02-14 15:10:00|8224.1|8214.1|8231.6|8221.6|8236.4|8226.4|8222.9|8212.9|264
1707923700000|2024-02-14 15:15:00|8231.4|8221.4|8230.4|8220.4|8233.6|8223.6|8226.1|8216.1|204
1707924000000|2024-02-14 15:20:00|8230.6|8220.6|8231.4|8221.4|8231.4|8221.4|8226.9|8216.9|142
1707924300000|2024-02-14 15:25:00|8231.6|8221.6|8224.4|8214.4|8232.1|8222.1|8223.6|8213.6|180
1707924600000|2024-02-14 15:30:00|8223.4|8213.4|8225.9|8215.9|8232.4|8222.4|8220.6|8210.6|225
1707924900000|2024-02-14 15:35:00|8225.6|8215.6|8225.9|8215.9|8229.9|8219.9|8222.9|8212.9|252
1707925200000|2024-02-14 15:40:00|8226.1|8216.1|8224.9|8214.9|8226.1|8216.1|8219.6|8209.6|208
1707925500000|2024-02-14 15:45:00|8225.1|8215.1|8224.3|8214.3|8232.6|8222.6|8222.6|8212.6|210
1707925800000|2024-02-14 15:50:00|8224.1|8214.1|8223.9|8213.9|8225.1|8215.1|8218.6|8208.6|180
1707926100000|2024-02-14 15:55:00|8223.6|8213.6|8220.1|8210.1|8225.4|8215.4|8219.1|8209.1|192
1707926400000|2024-02-14 16:00:00|8220.4|8210.4|8225.4|8215.4|8229.6|8219.6|8216.4|8206.4|188
1707926700000|2024-02-14 16:05:00|8225.1|8215.1|8223.6|8213.6|8225.4|8215.4|8222.4|8212.4|133
1707927000000|2024-02-14 16:10:00|8223.4|8213.4|8216.6|8206.6|8223.4|8213.4|8214.4|8204.4|155
1707927300000|2024-02-14 16:15:00|8216.9|8206.9|8212.6|8202.6|8219.9|8209.9|8208.4|8198.4|214
1707927600000|2024-02-14 16:20:00|8212.9|8202.9|8206.4|8196.4|8213.9|8203.9|8203.4|8193.4|193
1707927900000|2024-02-14 16:25:00|8206.6|8196.6|8210.6|8200.6|8212.9|8202.9|8205.4|8195.4|220
1707928200000|2024-02-14 16:30:00|8210.4|8200.4|8216.1|8206.1|8220.9|8210.9|8209.4|8199.4|198
1707928500000|2024-02-14 16:35:00|8216.4|8206.4|8212.4|8202.4|8219.4|8209.4|8211.9|8201.9|139
1707928800000|2024-02-14 16:40:00|8212.6|8202.6|8203.9|8193.9|8212.9|8202.9|8203.6|8193.6|126
1707929100000|2024-02-14 16:45:00|8203.6|8193.6|8206.6|8196.6|8206.6|8196.6|8198.4|8188.4|208
1707929400000|2024-02-14 16:50:00|8206.4|8196.4|8214.9|8204.9|8215.9|8205.9|8205.4|8195.4|175
1707929700000|2024-02-14 16:55:00|8216.4|8206.4|8213.4|8203.4|8216.6|8206.6|8210.4|8200.4|204
1707930000000|2024-02-14 17:00:00|8213.6|8203.6|8205.9|8195.9|8213.6|8203.6|8201.6|8191.6|189
1707930300000|2024-02-14 17:05:00|8205.6|8195.6|8206.6|8196.6|8208.9|8198.9|8203.4|8193.4|105
1707930600000|2024-02-14 17:10:00|8206.9|8196.9|8208.1|8198.1|8208.9|8198.9|8205.6|8195.6|97
1707930900000|2024-02-14 17:15:00|8207.9|8197.9|8212.9|8202.9|8212.9|8202.9|8206.6|8196.6|120
1707931200000|2024-02-14 17:20:00|8212.6|8202.6|8206.9|8196.9|8214.1|8204.1|8204.1|8194.1|108
1707931500000|2024-02-14 17:25:00|8207.1|8197.1|8207.6|8197.6|8208.9|8198.9|8204.9|8194.9|67
1707931800000|2024-02-14 17:30:00|8207.9|8197.9|8205.6|8195.6|8210.9|8200.9|8205.6|8195.6|74
1707932100000|2024-02-14 17:35:00|8205.9|8195.9|8207.6|8197.6|8208.4|8198.4|8205.6|8195.6|50
1707932400000|2024-02-14 17:40:00|8207.4|8197.4|8208.9|8198.9|8211.4|8201.4|8206.9|8196.9|75
1707932700000|2024-02-14 17:45:00|8208.6|8198.6|8212.9|8202.9|8214.6|8204.6|8207.6|8197.6|84
1707933000000|2024-02-14 17:50:00|8212.6|8202.6|8210.6|8200.6|8213.6|8203.6|8208.4|8198.4|67
1707933300000|2024-02-14 17:55:00|8210.9|8200.9|8208.3|8198.3|8212.8|8202.8|8203.8|8193.8|134
1707933600000|2024-02-14 18:00:00|8208.5|8198.5|8212.8|8202.8|8212.8|8202.8|8207.8|8197.8|87
1707933900000|2024-02-14 18:05:00|8212.5|8202.5|8212.5|8202.5|8214.3|8204.3|8211.8|8201.8|65
1707934200000|2024-02-14 18:10:00|8212.3|8202.3|8208.5|8198.5|8212.3|8202.3|8207.8|8197.8|62
1707934500000|2024-02-14 18:15:00|8208.3|8198.3|8209.8|8199.8|8210.8|8200.8|8208.1|8198.1|30
1707934800000|2024-02-14 18:20:00|8209.5|8199.5|8207.5|8197.5|8210.8|8200.8|8207.5|8197.5|36
1707935100000|2024-02-14 18:25:00|8207.4|8197.4|8210.3|8200.3|8211.4|8201.4|8206.5|8196.5|92
1707935400000|2024-02-14 18:30:00|8210|8200|8212.8|8202.8|8212.8|8202.8|8209.5|8199.5|28
1707935700000|2024-02-14 18:35:00|8213.1|8203.1|8213.5|8203.5|8214.1|8204.1|8212.4|8202.4|27
1707936000000|2024-02-14 18:40:00|8213.9|8203.9|8211|8201|8213.9|8203.9|8210.8|8200.8|28
1707936300000|2024-02-14 18:45:00|8211.3|8201.3|8209.3|8199.3|8211.8|8201.8|8209.3|8199.3|42
1707936600000|2024-02-14 18:50:00|8209.1|8199.1|8207|8197|8210.6|8200.6|8206.5|8196.5|95
1707936900000|2024-02-14 18:55:00|8212|8192|8212.9|8192.9|8213.5|8193.5|8211.8|8191.8|9
1707958800000|2024-02-15 01:00:00|8221.8|8211.8|8220.3|8210.3|8222.4|8212.4|8218.6|8208.6|44
1707959100000|2024-02-15 01:05:00|8220.1|8210.1|8216.3|8206.3|8220.3|8210.3|8215.1|8205.1|65
1707959400000|2024-02-15 01:10:00|8216.5|8206.5|8216.3|8206.3|8216.6|8206.6|8213.1|8203.1|59
1707959700000|2024-02-15 01:15:00|8215.9|8205.9|8223|8213|8223|8213|8213.8|8203.8|112
1707960000000|2024-02-15 01:20:00|8223.3|8213.3|8220.8|8210.8|8224.1|8214.1|8219.9|8209.9|117
1707960300000|2024-02-15 01:25:00|8220.6|8210.6|8219.3|8209.3|8220.6|8210.6|8217.9|8207.9|72
1707960600000|2024-02-15 01:30:00|8219.4|8209.4|8220.6|8210.6|8223.9|8213.9|8219.3|8209.3|107
1707960900000|2024-02-15 01:35:00|8220.9|8210.9|8213.1|8203.1|8221.8|8211.8|8213.1|8203.1|102
1707961200000|2024-02-15 01:40:00|8212.9|8202.9|8219.6|8209.6|8219.8|8209.8|8212.6|8202.6|102
1707961500000|2024-02-15 01:45:00|8219.5|8209.5|8220.6|8210.6|8221.3|8211.3|8217.9|8207.9|66
1707961800000|2024-02-15 01:50:00|8220.8|8210.8|8222.6|8212.6|8222.8|8212.8|8219|8209|95
1707962100000|2024-02-15 01:55:00|8222.9|8212.9|8217.1|8207.1|8223.1|8213.1|8216.9|8206.9|81
1707962400000|2024-02-15 02:00:00|8216.6|8206.6|8217.8|8207.8|8219.4|8209.4|8214.6|8204.6|92
1707962700000|2024-02-15 02:05:00|8217.6|8207.6|8219.3|8209.3|8219.3|8209.3|8215.4|8205.4|104
1707963000000|2024-02-15 02:10:00|8219|8209|8218|8208|8219.3|8209.3|8217.5|8207.5|82
1707963300000|2024-02-15 02:15:00|8218.3|8208.3|8221|8211|8222.1|8212.1|8217.9|8207.9|78
1707963600000|2024-02-15 02:20:00|8220.9|8210.9|8220.4|8210.4|8220.9|8210.9|8216.5|8206.5|58
1707963900000|2024-02-15 02:25:00|8220.3|8210.3|8222.9|8212.9|8223.5|8213.5|8219.6|8209.6|54
1707964200000|2024-02-15 02:30:00|8222.8|8212.8|8223.3|8213.3|8224.9|8214.9|8222.1|8212.1|58
1707964500000|2024-02-15 02:35:00|8223.1|8213.1|8225|8215|8225.6|8215.6|8222.8|8212.8|59
1707964800000|2024-02-15 02:40:00|8224.9|8214.9|8224.4|8214.4|8225.1|8215.1|8222.8|8212.8|74
1707965100000|2024-02-15 02:45:00|8224.5|8214.5|8223.4|8213.4|8224.6|8214.6|8222.8|8212.8|45
1707965400000|2024-02-15 02:50:00|8223.6|8213.6|8224.4|8214.4|8224.8|8214.8|8223.6|8213.6|63
1707965700000|2024-02-15 02:55:00|8224.5|8214.5|8224|8214|8224.9|8214.9|8223.1|8213.1|61
1707966000000|2024-02-15 03:00:00|8224.3|8214.3|8223.6|8213.6|8224.8|8214.8|8223.1|8213.1|26
1707966300000|2024-02-15 03:05:00|8223.9|8213.9|8224|8214|8224.9|8214.9|8223.6|8213.6|34
1707966600000|2024-02-15 03:10:00|8223.9|8213.9|8224.3|8214.3|8224.9|8214.9|8223.6|8213.6|51
1707966900000|2024-02-15 03:15:00|8224.9|8214.9|8225.1|8215.1|8225.4|8215.4|8222.9|8212.9|48
1707967200000|2024-02-15 03:20:00|8225.4|8215.4|8227.8|8217.8|8230.1|8220.1|8225.4|8215.4|71
1707967500000|2024-02-15 03:25:00|8228.1|8218.1|8228.6|8218.6|8229.4|8219.4|8227.3|8217.3|42
1707967800000|2024-02-15 03:30:00|8228.9|8218.9|8227.8|8217.8|8229.4|8219.4|8227.5|8217.5|45
1707968100000|2024-02-15 03:35:00|8227.6|8217.6|8226.8|8216.8|8228.4|8218.4|8226.4|8216.4|53
1707968400000|2024-02-15 03:40:00|8227|8217|8226.3|8216.3|8227.4|8217.4|8226.3|8216.3|34
1707968700000|2024-02-15 03:45:00|8226|8216|8222.6|8212.6|8226|8216|8222.1|8212.1|47
1707969000000|2024-02-15 03:50:00|8222.4|8212.4|8221.8|8211.8|8223.6|8213.6|8221.6|8211.6|27
1707969300000|2024-02-15 03:55:00|8221.9|8211.9|8220.6|8210.6|8222.1|8212.1|8220.4|8210.4|15
1707969600000|2024-02-15 04:00:00|8220.4|8210.4|8219.1|8209.1|8220.4|8210.4|8219.1|8209.1|10
1707969900000|2024-02-15 04:05:00|8219.4|8209.4|8220.8|8210.8|8221.3|8211.3|8219.4|8209.4|31
1707970200000|2024-02-15 04:10:00|8220.9|8210.9|8219.9|8209.9|8220.9|8210.9|8219.4|8209.4|18
1707970500000|2024-02-15 04:15:00|8220.1|8210.1|8220.3|8210.3|8221.1|8211.1|8219.6|8209.6|30
1707970800000|2024-02-15 04:20:00|8220.4|8210.4|8219.1|8209.1|8221|8211|8218.8|8208.8|23
1707971100000|2024-02-15 04:25:00|8219.4|8209.4|8221.1|8211.1|8221.1|8211.1|8218.8|8208.8|29
1707971400000|2024-02-15 04:30:00|8221|8211|8219.3|8209.3|8221|8211|8219.3|8209.3|34
1707971700000|2024-02-15 04:35:00|8219|8209|8221.1|8211.1|8221.1|8211.1|8219|8209|37
1707972000000|2024-02-15 04:40:00|8221|8211|8220.3|8210.3|8221.4|8211.4|8219.9|8209.9|28
1707972300000|2024-02-15 04:45:00|8220.5|8210.5|8223.6|8213.6|8223.6|8213.6|8220.5|8210.5|23
1707972600000|2024-02-15 04:50:00|8223.9|8213.9|8221.8|8211.8|8223.9|8213.9|8221.8|8211.8|19
1707972900000|2024-02-15 04:55:00|8221.9|8211.9|8225.1|8215.1|8225.1|8215.1|8221.9|8211.9|17
1707973200000|2024-02-15 05:00:00|8224.9|8214.9|8224.1|8214.1|8224.9|8214.9|8222.6|8212.6|45
1707973500000|2024-02-15 05:05:00|8224|8214|8223.6|8213.6|8224.3|8214.3|8222.6|8212.6|28
1707973800000|2024-02-15 05:10:00|8223.9|8213.9|8225.8|8215.8|8225.8|8215.8|8223.6|8213.6|24
1707974100000|2024-02-15 05:15:00|8225.5|8215.5|8224.6|8214.6|8225.8|8215.8|8223.1|8213.1|38
1707974400000|2024-02-15 05:20:00|8224.9|8214.9|8225.1|8215.1|8225.3|8215.3|8224.1|8214.1|25
1707974700000|2024-02-15 05:25:00|8224.9|8214.9|8226.3|8216.3|8226.4|8216.4|8223.1|8213.1|43
1707975000000|2024-02-15 05:30:00|8226.4|8216.4|8225.9|8215.9|8228.1|8218.1|8225.1|8215.1|61
1707975300000|2024-02-15 05:35:00|8225.8|8215.8|8227.9|8217.9|8228.8|8218.8|8225.8|8215.8|33
1707975600000|2024-02-15 05:40:00|8227.6|8217.6|8227.1|8217.1|8228|8218|8225.9|8215.9|26
1707975900000|2024-02-15 05:45:00|8227.3|8217.3|8223.5|8213.5|8228.1|8218.1|8223.1|8213.1|39
1707976200000|2024-02-15 05:50:00|8223.3|8213.3|8222.4|8212.4|8224.1|8214.1|8222.1|8212.1|32
1707976500000|2024-02-15 05:55:00|8222.1|8212.1|8220|8210|8222.1|8212.1|8217.5|8207.5|79
1707976800000|2024-02-15 06:00:00|8219.9|8209.9|8219.1|8209.1|8219.9|8209.9|8215.1|8205.1|72
1707977100000|2024-02-15 06:05:00|8218.9|8208.9|8221.8|8211.8|8222.1|8212.1|8218.1|8208.1|65
1707977400000|2024-02-15 06:10:00|8222|8212|8224.5|8214.5|8226|8216|8221.5|8211.5|84
1707977700000|2024-02-15 06:15:00|8224.6|8214.6|8226.4|8216.4|8227.4|8217.4|8224.3|8214.3|48
1707978000000|2024-02-15 06:20:00|8226.5|8216.5|8226.8|8216.8|8228.1|8218.1|8225.6|8215.6|36
1707978300000|2024-02-15 06:25:00|8226.5|8216.5|8225.1|8215.1|8227.1|8217.1|8224.1|8214.1|41
1707978600000|2024-02-15 06:30:00|8225|8215|8227.4|8217.4|8227.4|8217.4|8224.1|8214.1|44
1707978900000|2024-02-15 06:35:00|8227.5|8217.5|8228.9|8218.9|8229.4|8219.4|8227.5|8217.5|37
1707979200000|2024-02-15 06:40:00|8228.8|8218.8|8228.9|8218.9|8230.1|8220.1|8227.6|8217.6|36
1707979500000|2024-02-15 06:45:00|8228.8|8218.8|8227.9|8217.9|8229.4|8219.4|8227.3|8217.3|62
1707979800000|2024-02-15 06:50:00|8228|8218|8226.1|8216.1|8228.1|8218.1|8225.8|8215.8|52
1707980100000|2024-02-15 06:55:00|8226|8216|8227.5|8217.5|8228.1|8218.1|8224.9|8214.9|26
1707980400000|2024-02-15 07:00:00|8227.4|8217.4|8223.8|8213.8|8227.4|8217.4|8219.9|8209.9|138
1707980700000|2024-02-15 07:05:00|8223.6|8213.6|8219.1|8209.1|8224.6|8214.6|8217.4|8207.4|139
1707981000000|2024-02-15 07:10:00|8218.9|8208.9|8224.6|8214.6|8224.8|8214.8|8218.4|8208.4|105
1707981300000|2024-02-15 07:15:00|8224.9|8214.9|8224.4|8214.4|8230.1|8220.1|8224.4|8214.4|77
1707981600000|2024-02-15 07:20:00|8224.6|8214.6|8230.8|8220.8|8230.8|8220.8|8224.6|8214.6|93
1707981900000|2024-02-15 07:25:00|8230.6|8220.6|8233.6|8223.6|8234.5|8224.5|8230.1|8220.1|106
1707982200000|2024-02-15 07:30:00|8233.9|8223.9|8228.1|8218.1|8233.9|8223.9|8227.9|8217.9|148
1707982500000|2024-02-15 07:35:00|8228.4|8218.4|8231.4|8221.4|8234.6|8224.6|8228.4|8218.4|110
1707982800000|2024-02-15 07:40:00|8231.3|8221.3|8226.9|8216.9|8233.6|8223.6|8226.1|8216.1|105
1707983100000|2024-02-15 07:45:00|8226.6|8216.6|8220.6|8210.6|8226.6|8216.6|8219.9|8209.9|164
1707983400000|2024-02-15 07:50:00|8221|8211|8231.4|8221.4|8231.4|8221.4|8220.1|8210.1|112
1707983700000|2024-02-15 07:55:00|8231.1|8221.1|8231.6|8221.6|8233.9|8223.9|8230.3|8220.3|118
1707984000000|2024-02-15 08:00:00|8231.9|8221.9|8242.3|8232.3|8243.4|8233.4|8231.6|8221.6|175
1707984300000|2024-02-15 08:05:00|8242.1|8232.1|8245.4|8235.4|8247.4|8237.4|8235.8|8225.8|185
1707984600000|2024-02-15 08:10:00|8245.6|8235.6|8246.3|8236.3|8257.4|8242.3|8244.1|8234.1|155
1707984900000|2024-02-15 08:15:00|8246|8236|8242.6|8232.6|8251.1|8241.1|8242.6|8232.6|168
1707985200000|2024-02-15 08:20:00|8242.9|8232.9|8245.9|8235.9|8247.6|8237.6|8236.8|8226.8|207
1707985500000|2024-02-15 08:25:00|8245.4|8235.4|8244.4|8234.4|8246.4|8236.4|8241.6|8231.6|142
1707985800000|2024-02-15 08:30:00|8244.1|8234.1|8244.9|8234.9|8246.6|8236.6|8239.6|8229.6|104
1707986100000|2024-02-15 08:35:00|8244.6|8234.6|8245.1|8235.1|8246.6|8236.6|8243.4|8233.4|91
1707986400000|2024-02-15 08:40:00|8244.9|8234.9|8245.4|8235.4|8246.1|8236.1|8242.1|8232.1|75
1707986700000|2024-02-15 08:45:00|8245.1|8235.1|8245.9|8235.9|8246.9|8236.9|8244.9|8234.9|69
1707987000000|2024-02-15 08:50:00|8245.6|8235.6|8241.6|8231.6|8245.6|8235.6|8240.6|8230.6|78
1707987300000|2024-02-15 08:55:00|8241.9|8231.9|8244.9|8234.9|8244.9|8234.9|8239.9|8229.9|78
1707987600000|2024-02-15 09:00:00|8244.6|8234.6|8241.4|8231.4|8251.4|8241.4|8241.1|8231.1|167
1707987900000|2024-02-15 09:05:00|8241.1|8231.1|8241.9|8231.9|8245.4|8235.4|8237.9|8227.9|96
1707988200000|2024-02-15 09:10:00|8241.6|8231.6|8239.4|8229.4|8242.4|8232.4|8237.4|8227.4|114
1707988500000|2024-02-15 09:15:00|8239.6|8229.6|8244.9|8234.9|8245.9|8235.9|8239.4|8229.4|113
1707988800000|2024-02-15 09:20:00|8244.6|8234.6|8241.6|8231.6|8246.1|8236.1|8240.6|8230.6|114
1707989100000|2024-02-15 09:25:00|8241.9|8231.9|8240.6|8230.6|8242.4|8232.4|8239.6|8229.6|89
1707989400000|2024-02-15 09:30:00|8240.9|8230.9|8239.4|8229.4|8242.1|8232.1|8237.4|8227.4|101
1707989700000|2024-02-15 09:35:00|8239.1|8229.1|8245.1|8235.1|8245.9|8235.9|8238.1|8228.1|84
1707990000000|2024-02-15 09:40:00|8244.9|8234.9|8242.1|8232.1|8246.9|8236.9|8242.1|8232.1|69
1707990300000|2024-02-15 09:45:00|8242.4|8232.4|8239.9|8229.9|8244.9|8234.9|8238.1|8228.1|129
1707990600000|2024-02-15 09:50:00|8239.6|8229.6|8237.4|8227.4|8240.1|8230.1|8237.4|8227.4|64
1707990900000|2024-02-15 09:55:00|8237.6|8227.6|8233.4|8223.4|8239.6|8229.6|8233.4|8223.4|76
1707991200000|2024-02-15 10:00:00|8233.1|8223.1|8233.4|8223.4|8235.1|8225.1|8230.1|8220.1|94
1707991500000|2024-02-15 10:05:00|8233.6|8223.6|8238.9|8228.9|8239.6|8229.6|8233.6|8223.6|83
1707991800000|2024-02-15 10:10:00|8238.6|8228.6|8238.1|8228.1|8240.9|8230.9|8237.6|8227.6|49
1707992100000|2024-02-15 10:15:00|8238.4|8228.4|8236.9|8226.9|8239.4|8229.4|8236.6|8226.6|50
1707992400000|2024-02-15 10:20:00|8236.6|8226.6|8237.9|8227.9|8239.1|8229.1|8236.4|8226.4|63
1707992700000|2024-02-15 10:25:00|8238.1|8228.1|8237.6|8227.6|8240.1|8230.1|8236.4|8226.4|65
1707993000000|2024-02-15 10:30:00|8237.9|8227.9|8237.4|8227.4|8238.6|8228.6|8233.4|8223.4|111
1707993300000|2024-02-15 10:35:00|8237.6|8227.6|8238.9|8228.9|8239.1|8229.1|8235.9|8225.9|85
1707993600000|2024-02-15 10:40:00|8239.1|8229.1|8248.6|8238.6|8248.9|8238.9|8238.9|8228.9|82
1707993900000|2024-02-15 10:45:00|8248.4|8238.4|8239.9|8229.9|8250.4|8240.4|8238.4|8228.4|120
1707994200000|2024-02-15 10:50:00|8239.4|8229.4|8234.6|8224.6|8239.4|8229.4|8231.9|8221.9|127
1707994500000|2024-02-15 10:55:00|8234.9|8224.9|8233.1|8223.1|8235.6|8225.6|8231.1|8221.1|103
1707994800000|2024-02-15 11:00:00|8232.9|8222.9|8243.6|8233.6|8243.9|8233.9|8232.9|8222.9|83
1707995100000|2024-02-15 11:05:00|8243.4|8233.4|8248.6|8238.6|8248.6|8238.6|8242.4|8232.4|108
1707995400000|2024-02-15 11:10:00|8248.9|8238.9|8240.9|8230.9|8248.9|8238.9|8239.6|8229.6|96
1707995700000|2024-02-15 11:15:00|8240.4|8230.4|8238.4|8228.4|8242.6|8232.6|8237.1|8227.1|97
1707996000000|2024-02-15 11:20:00|8238.6|8228.6|8238.1|8228.1|8240.9|8230.9|8237.4|8227.4|84
1707996300000|2024-02-15 11:25:00|8238.4|8228.4|8243.6|8233.6|8243.9|8233.9|8238.1|8228.1|52
1707996600000|2024-02-15 11:30:00|8243.9|8233.9|8241.4|8231.4|8244.9|8234.9|8240.9|8230.9|58
1707996900000|2024-02-15 11:35:00|8241.1|8231.1|8245.6|8235.6|8246.4|8236.4|8240.9|8230.9|80
1707997200000|2024-02-15 11:40:00|8245.9|8235.9|8248.1|8238.1|8249.6|8239.6|8244.1|8234.1|66
1707997500000|2024-02-15 11:45:00|8248.4|8238.4|8258|8248|8267.1|8251.8|8248.4|8238.4|191
1707997800000|2024-02-15 11:50:00|8257.8|8247.8|8257.4|8247.4|8258.6|8248.6|8255.1|8245.1|109
1707998100000|2024-02-15 11:55:00|8257.6|8247.6|8258.4|8248.4|8261.1|8251.1|8254.1|8244.1|137
1707998400000|2024-02-15 12:00:00|8257.9|8247.9|8249.1|8239.1|8261.1|8251.1|8247.6|8237.6|154
1707998700000|2024-02-15 12:05:00|8249.4|8239.4|8249.1|8239.1|8250.6|8240.6|8247.4|8237.4|92
1707999000000|2024-02-15 12:10:00|8249.4|8239.4|8255.1|8245.1|8256.6|8246.6|8248.9|8238.9|75
1707999300000|2024-02-15 12:15:00|8255.4|8245.4|8261.6|8251.6|8263.4|8253.4|8255.1|8245.1|119
1707999600000|2024-02-15 12:20:00|8261.9|8251.9|8260.9|8250.9|8268.4|8258.4|8258.1|8248.1|144
1707999900000|2024-02-15 12:25:00|8260.6|8250.6|8261.4|8251.4|8262.9|8252.9|8258.4|8248.4|135
1708000200000|2024-02-15 12:30:00|8261.1|8251.1|8259.9|8249.9|8262.1|8252.1|8257.9|8247.9|226
1708000500000|2024-02-15 12:35:00|8260.1|8250.1|8257.9|8247.9|8260.1|8250.1|8252.6|8242.6|167
1708000800000|2024-02-15 12:40:00|8257.6|8247.6|8259.9|8249.9|8260.4|8250.4|8256.6|8246.6|120
1708001100000|2024-02-15 12:45:00|8259.6|8249.6|8259.9|8249.9|8262.1|8252.1|8258.4|8248.4|112
1708001400000|2024-02-15 12:50:00|8259.6|8249.6|8261.1|8251.1|8261.4|8251.4|8257.6|8247.6|141
1708001700000|2024-02-15 12:55:00|8260.9|8250.9|8264.1|8254.1|8266.6|8256.6|8260.6|8250.6|127
1708002000000|2024-02-15 13:00:00|8263.9|8253.9|8256.9|8246.9|8267.6|8257.6|8256.9|8246.9|185
1708002300000|2024-02-15 13:05:00|8256.4|8246.4|8247.6|8237.6|8258.6|8248.6|8247.6|8237.6|180
1708002600000|2024-02-15 13:10:00|8247.9|8237.9|8255.4|8245.4|8260.1|8250.1|8242.6|8232.6|287
1708002900000|2024-02-15 13:15:00|8255.1|8245.1|8267.1|8257.1|8267.9|8257.9|8255.1|8245.1|245
1708003200000|2024-02-15 13:20:00|8267.9|8257.9|8268.6|8258.6|8273.6|8263.6|8265.6|8255.6|234
1708003500000|2024-02-15 13:25:00|8268.9|8258.9|8269.5|8259.5|8275.6|8265.6|8268.8|8258.8|177
1708003800000|2024-02-15 13:30:00|8272.9|8262.9|8276.3|8266.3|8299.9|8279.9|8272.9|8259.1|543
1708004100000|2024-02-15 13:35:00|8276.6|8266.6|8290.8|8280.8|8292.1|8282.1|8276.6|8266.6|421
1708004400000|2024-02-15 13:40:00|8290.6|8280.6|8293.6|8283.6|8294.6|8284.6|8285.5|8275.5|327
1708004700000|2024-02-15 13:45:00|8293.8|8283.8|8279.1|8269.1|8296|8286|8277.1|8267.1|349
1708005000000|2024-02-15 13:50:00|8279.3|8269.3|8288.6|8278.6|8289.4|8279.4|8279.3|8269.3|262
1708005300000|2024-02-15 13:55:00|8289.1|8279.1|8293.6|8283.6|8294.9|8284.9|8287.3|8277.3|269
1708005600000|2024-02-15 14:00:00|8293.8|8283.8|8294.9|8284.9|8297.4|8287.4|8285.4|8275.4|302
1708005900000|2024-02-15 14:05:00|8295.1|8285.1|8291.3|8281.3|8298.6|8288.6|8288.1|8278.1|309
1708006200000|2024-02-15 14:10:00|8291.1|8281.1|8292.9|8282.9|8295.5|8285.5|8286.1|8276.1|220
1708006500000|2024-02-15 14:15:00|8292.4|8282.4|8291.3|8281.3|8297.1|8287.1|8290.1|8280.1|303
1708006800000|2024-02-15 14:20:00|8291.5|8281.5|8296.1|8286.1|8300|8290|8288.6|8278.6|195
1708007100000|2024-02-15 14:25:00|8295.9|8285.9|8303.6|8293.6|8304.1|8294.1|8293.1|8283.1|236
1708007400000|2024-02-15 14:30:00|8303.4|8293.4|8300.6|8290.6|8306.8|8296.8|8299.4|8289.4|341
1708007700000|2024-02-15 14:35:00|8300.9|8290.9|8305.4|8295.4|8305.9|8295.9|8293.9|8283.9|340
1708008000000|2024-02-15 14:40:00|8305.5|8295.5|8290.1|8280.1|8306.5|8296.5|8286.4|8276.4|370
1708008300000|2024-02-15 14:45:00|8291.1|8281.1|8297.3|8287.3|8314.1|8304.1|8289.8|8279.8|391
1708008600000|2024-02-15 14:50:00|8296.3|8286.3|8299.4|8289.4|8303.4|8293.4|8293.4|8283.4|414
1708008900000|2024-02-15 14:55:00|8299.1|8289.1|8304.4|8294.4|8311.1|8301.1|8298.5|8288.5|290
1708009200000|2024-02-15 15:00:00|8304.8|8294.8|8297.5|8287.5|8305.4|8295.4|8294.3|8284.3|286
1708009500000|2024-02-15 15:05:00|8297.8|8287.8|8301.9|8291.9|8304|8294|8296.1|8286.1|260
1708009800000|2024-02-15 15:10:00|8302|8292|8304.9|8294.9|8305.3|8295.3|8298.8|8288.8|229
1708010100000|2024-02-15 15:15:00|8304.6|8294.6|8308.4|8298.4|8308.6|8298.6|8303.9|8293.9|164
1708010400000|2024-02-15 15:20:00|8308.6|8298.6|8312.4|8302.4|8312.4|8302.4|8305.4|8295.4|257
1708010700000|2024-02-15 15:25:00|8312.5|8302.5|8312.9|8302.9|8317.8|8307.8|8308.1|8298.1|264
1708011000000|2024-02-15 15:30:00|8313.1|8303.1|8307.9|8297.9|8316.9|8306.9|8303.5|8293.5|318
1708011300000|2024-02-15 15:35:00|8308.1|8298.1|8308.8|8298.8|8309.6|8299.6|8303.3|8293.3|235
1708011600000|2024-02-15 15:40:00|8308.5|8298.5|8298.9|8288.9|8311.3|8301.3|8298.9|8288.9|228
1708011900000|2024-02-15 15:45:00|8299.1|8289.1|8303.4|8293.4|8311.4|8301.4|8299.1|8289.1|296
1708012200000|2024-02-15 15:50:00|8303.6|8293.6|8300.8|8290.8|8305.3|8295.3|8298.4|8288.4|303
1708012500000|2024-02-15 15:55:00|8300.6|8290.6|8301|8291|8305.6|8295.6|8299.9|8289.9|223
1708012800000|2024-02-15 16:00:00|8301.1|8291.1|8289.4|8279.4|8302.1|8292.1|8287.4|8277.4|289
1708013100000|2024-02-15 16:05:00|8288.9|8278.9|8292.1|8282.1|8294.6|8284.6|8288.9|8278.9|210
1708013400000|2024-02-15 16:10:00|8291.9|8281.9|8294.4|8284.4|8297.9|8287.9|8290.4|8280.4|173
1708013700000|2024-02-15 16:15:00|8294.6|8284.6|8305.1|8295.1|8307.1|8297.1|8294.1|8284.1|197
1708014000000|2024-02-15 16:20:00|8304.9|8294.9|8310.9|8300.9|8312.6|8302.6|8303.1|8293.1|231
1708014300000|2024-02-15 16:25:00|8310.4|8300.4|8319.9|8309.9|8324.8|8314.8|8308.6|8298.6|255
1708014600000|2024-02-15 16:30:00|8319.6|8309.6|8306.4|8296.4|8319.9|8309.9|8306.4|8296.4|237
1708014900000|2024-02-15 16:35:00|8306.6|8296.6|8313.4|8303.4|8314.4|8304.4|8306.1|8296.1|166
1708015200000|2024-02-15 16:40:00|8314.4|8304.4|8317.1|8307.1|8322.6|8312.6|8314.4|8304.4|241
1708015500000|2024-02-15 16:45:00|8317.4|8307.4|8317.4|8307.4|8322.4|8312.4|8313.6|8303.6|166
1708015800000|2024-02-15 16:50:00|8317.6|8307.6|8318.1|8308.1|8319.6|8309.6|8313.6|8303.6|150
1708016100000|2024-02-15 16:55:00|8318.4|8308.4|8319.4|8309.4|8320.4|8310.4|8317.6|8307.6|116
1708016400000|2024-02-15 17:00:00|8319.6|8309.6|8316.9|8306.9|8320.4|8310.4|8316.1|8306.1|99
1708016700000|2024-02-15 17:05:00|8317.1|8307.1|8319.1|8309.1|8324.6|8314.6|8317.1|8307.1|134
1708017000000|2024-02-15 17:10:00|8319.6|8309.6|8321.1|8311.1|8322.1|8312.1|8318.9|8308.9|74
1708017300000|2024-02-15 17:15:00|8320.9|8310.9|8318.6|8308.6|8320.9|8310.9|8315.6|8305.6|94
1708017600000|2024-02-15 17:20:00|8318.1|8308.1|8319.1|8309.1|8320.1|8310.1|8316.4|8306.4|66
1708017900000|2024-02-15 17:25:00|8319.4|8309.4|8319.1|8309.1|8321.4|8311.4|8318.1|8308.1|62
1708018200000|2024-02-15 17:30:00|8319.4|8309.4|8317.6|8307.6|8319.6|8309.6|8315.6|8305.6|68
1708018500000|2024-02-15 17:35:00|8317.9|8307.9|8317.6|8307.6|8317.9|8307.9|8317.1|8307.1|39
1708018800000|2024-02-15 17:40:00|8317.4|8307.4|8317.4|8307.4|8320.6|8310.6|8317.1|8307.1|61
1708019100000|2024-02-15 17:45:00|8317.6|8307.6|8318.9|8308.9|8319.9|8309.9|8317.1|8307.1|46
1708019400000|2024-02-15 17:50:00|8318.6|8308.6|8328.9|8318.9|8330.1|8320.1|8318.6|8308.6|102
1708019700000|2024-02-15 17:55:00|8328.6|8318.6|8326.5|8316.5|8328.6|8318.6|8319.3|8309.3|209
1708020000000|2024-02-15 18:00:00|8326.4|8316.4|8317.8|8307.8|8327.3|8317.3|8317.8|8307.8|120
1708020300000|2024-02-15 18:05:00|8318|8308|8323.6|8313.6|8324.5|8314.5|8318|8308|68
1708020600000|2024-02-15 18:10:00|8323.8|8313.8|8328.8|8318.8|8328.8|8318.8|8323.8|8313.8|51
1708020900000|2024-02-15 18:15:00|8328.9|8318.9|8330.1|8320.1|8332|8322|8328.9|8318.9|35
1708021200000|2024-02-15 18:20:00|8330.4|8320.4|8331.5|8321.5|8332|8322|8330.3|8320.3|48
1708021500000|2024-02-15 18:25:00|8331.1|8321.1|8330.5|8320.5|8331.1|8321.1|8328.9|8318.9|23
1708021800000|2024-02-15 18:30:00|8330.9|8320.9|8328.5|8318.5|8331.8|8321.8|8327.3|8317.3|53
1708022100000|2024-02-15 18:35:00|8328.8|8318.8|8328.5|8318.5|8331.9|8321.9|8328.5|8318.5|46
1708022400000|2024-02-15 18:40:00|8328.4|8318.4|8328.4|8318.4|8332.4|8322.4|8327.9|8317.9|54
1708022700000|2024-02-15 18:45:00|8328.1|8318.1|8327.6|8317.6|8330.5|8320.5|8327|8317|44
1708023000000|2024-02-15 18:50:00|8328|8318|8331.1|8321.1|8332.6|8322.6|8327.1|8317.1|82
1708023300000|2024-02-15 18:55:00|8331.5|8321.5|8333.9|8313.9|8336.9|8321.9|8331.5|8313.4|12
1708045200000|2024-02-16 01:00:00|8324.9|8314.9|8321.9|8311.9|8325.5|8315.5|8320.6|8310.6|75
1708045500000|2024-02-16 01:05:00|8321.6|8311.6|8321.5|8311.5|8324.9|8314.9|8320|8310|104
1708045800000|2024-02-16 01:10:00|8321.3|8311.3|8322.3|8312.3|8325.3|8315.3|8321|8311|86
1708046100000|2024-02-16 01:15:00|8322|8312|8320.3|8310.3|8322.5|8312.5|8318.8|8308.8|114
1708046400000|2024-02-16 01:20:00|8320.1|8310.1|8326.9|8316.9|8327.3|8317.3|8319.6|8309.6|66
1708046700000|2024-02-16 01:25:00|8326.6|8316.6|8326.8|8316.8|8328|8318|8325.4|8315.4|69
1708047000000|2024-02-16 01:30:00|8327|8317|8327.3|8317.3|8329.4|8319.4|8327|8317|79
1708047300000|2024-02-16 01:35:00|8327.4|8317.4|8327.4|8317.4|8329.1|8319.1|8326.8|8316.8|106
1708047600000|2024-02-16 01:40:00|8327.1|8317.1|8329.3|8319.3|8329.4|8319.4|8324.1|8314.1|85
1708047900000|2024-02-16 01:45:00|8329|8319|8336.4|8326.4|8336.8|8326.8|8328.8|8318.8|99
1708048200000|2024-02-16 01:50:00|8336.1|8326.1|8343.4|8333.4|8345.8|8335.8|8336.1|8326.1|111
1708048500000|2024-02-16 01:55:00|8343.5|8333.5|8346.3|8336.3|8347.5|8337.5|8341.4|8331.4|148
1708048800000|2024-02-16 02:00:00|8346|8336|8336.9|8326.9|8346.6|8336.6|8336.8|8326.8|134
1708049100000|2024-02-16 02:05:00|8336.6|8326.6|8337.9|8327.9|8338.4|8328.4|8333.4|8323.4|89
1708049400000|2024-02-16 02:10:00|8337.8|8327.8|8343.4|8333.4|8343.8|8333.8|8337.1|8327.1|82
1708049700000|2024-02-16 02:15:00|8343.6|8333.6|8348.4|8338.4|8348.4|8338.4|8343.4|8333.4|67
1708050000000|2024-02-16 02:20:00|8348.1|8338.1|8347.5|8337.5|8348.9|8338.9|8346.9|8336.9|55
1708050300000|2024-02-16 02:25:00|8347.3|8337.3|8347.6|8337.6|8348.4|8338.4|8346.6|8336.6|61
1708050600000|2024-02-16 02:30:00|8347.4|8337.4|8350.6|8340.6|8351.9|8341.9|8347.4|8337.4|94
1708050900000|2024-02-16 02:35:00|8350.4|8340.4|8350|8340|8350.4|8340.4|8348.4|8338.4|64
1708051200000|2024-02-16 02:40:00|8349.8|8339.8|8347.9|8337.9|8350.8|8340.8|8347.9|8337.9|50
1708051500000|2024-02-16 02:45:00|8347.6|8337.6|8347.3|8337.3|8349.5|8339.5|8346.3|8336.3|65
1708051800000|2024-02-16 02:50:00|8347.5|8337.5|8351.9|8341.9|8352.1|8342.1|8347.5|8337.5|73
1708052100000|2024-02-16 02:55:00|8352.1|8342.1|8353.9|8343.9|8354.1|8344.1|8351.6|8341.6|47
1708052400000|2024-02-16 03:00:00|8353.6|8343.6|8350.9|8340.9|8353.6|8343.6|8350.9|8340.9|84
1708052700000|2024-02-16 03:05:00|8351|8341|8352.8|8342.8|8353.9|8343.9|8350.8|8340.8|76
1708053000000|2024-02-16 03:10:00|8352.6|8342.6|8353.9|8343.9|8354.8|8344.8|8352.6|8342.6|54
1708053300000|2024-02-16 03:15:00|8353.8|8343.8|8351.8|8341.8|8354.1|8344.1|8351.5|8341.5|63
1708053600000|2024-02-16 03:20:00|8351.9|8341.9|8348.9|8338.9|8352.1|8342.1|8348.8|8338.8|68
1708053900000|2024-02-16 03:25:00|8349|8339|8350.3|8340.3|8351.8|8341.8|8348.8|8338.8|65
1708054200000|2024-02-16 03:30:00|8350.1|8340.1|8350.5|8340.5|8351.8|8341.8|8349.4|8339.4|44
1708054500000|2024-02-16 03:35:00|8350.4|8340.4|8352.4|8342.4|8352.9|8342.9|8350.1|8340.1|43
1708054800000|2024-02-16 03:40:00|8352.6|8342.6|8350.5|8340.5|8352.9|8342.9|8349.8|8339.8|40
1708055100000|2024-02-16 03:45:00|8350.3|8340.3|8344.1|8334.1|8350.3|8340.3|8343.8|8333.8|62
1708055400000|2024-02-16 03:50:00|8343.9|8333.9|8345.6|8335.6|8346.3|8336.3|8342.4|8332.4|66
1708055700000|2024-02-16 03:55:00|8345.9|8335.9|8343.9|8333.9|8346|8336|8343.6|8333.6|66
1708056000000|2024-02-16 04:00:00|8343.8|8333.8|8342.3|8332.3|8343.8|8333.8|8341.9|8331.9|30
1708056300000|2024-02-16 04:05:00|8342.1|8332.1|8342.8|8332.8|8342.8|8332.8|8340.3|8330.3|34
1708056600000|2024-02-16 04:10:00|8342.9|8332.9|8345.5|8335.5|8347.4|8337.4|8342.9|8332.9|54
1708056900000|2024-02-16 04:15:00|8345.6|8335.6|8345.3|8335.3|8345.8|8335.8|8344.1|8334.1|42
1708057200000|2024-02-16 04:20:00|8345|8335|8341.1|8331.1|8346.6|8336.6|8340.6|8330.6|68
1708057500000|2024-02-16 04:25:00|8341.3|8331.3|8344.8|8334.8|8344.8|8334.8|8341|8331|25
1708057800000|2024-02-16 04:30:00|8344.9|8334.9|8346.6|8336.6|8346.6|8336.6|8343.6|8333.6|45
1708058100000|2024-02-16 04:35:00|8346.4|8336.4|8346.9|8336.9|8347.8|8337.8|8345.1|8335.1|34
1708058400000|2024-02-16 04:40:00|8347.1|8337.1|8348.8|8338.8|8350.4|8340.4|8347.1|8337.1|57
1708058700000|2024-02-16 04:45:00|8348.5|8338.5|8348.3|8338.3|8349|8339|8347.6|8337.6|27
1708059000000|2024-02-16 04:50:00|8348.5|8338.5|8346.9|8336.9|8348.8|8338.8|8346.9|8336.9|24
1708059300000|2024-02-16 04:55:00|8347|8337|8347|8337|8347.5|8337.5|8346.6|8336.6|29
1708059600000|2024-02-16 05:00:00|8346.8|8336.8|8349.8|8339.8|8349.9|8339.9|8346.3|8336.3|57
1708059900000|2024-02-16 05:05:00|8349.9|8339.9|8348.8|8338.8|8349.9|8339.9|8348.4|8338.4|39
1708060200000|2024-02-16 05:10:00|8349|8339|8348.9|8338.9|8352.1|8342.1|8348.9|8338.9|49
1708060500000|2024-02-16 05:15:00|8348.8|8338.8|8354.5|8344.5|8354.9|8344.9|8348.8|8338.8|68
1708060800000|2024-02-16 05:20:00|8354.6|8344.6|8354.3|8344.3|8357.5|8347.5|8353|8343|72
1708061100000|2024-02-16 05:25:00|8354|8344|8355.8|8345.8|8355.9|8345.9|8352.9|8342.9|65
1708061400000|2024-02-16 05:30:00|8355.9|8345.9|8351.5|8341.5|8356.4|8346.4|8350.8|8340.8|96
1708061700000|2024-02-16 05:35:00|8351.6|8341.6|8352.1|8342.1|8354|8344|8348.9|8338.9|83
1708062000000|2024-02-16 05:40:00|8352.5|8342.5|8351.9|8341.9|8352.8|8342.8|8349.9|8339.9|81
1708062300000|2024-02-16 05:45:00|8351.6|8341.6|8354.1|8344.1|8355.9|8345.9|8351.4|8341.4|71
1708062600000|2024-02-16 05:50:00|8354.3|8344.3|8349.8|8339.8|8354.3|8344.3|8349.4|8339.4|53
1708062900000|2024-02-16 05:55:00|8350|8340|8348.9|8338.9|8351.3|8341.3|8347.5|8337.5|86
1708063200000|2024-02-16 06:00:00|8349.1|8339.1|8355.5|8345.5|8355.6|8345.6|8348.9|8338.9|84
1708063500000|2024-02-16 06:05:00|8355.8|8345.8|8356.9|8346.9|8357.6|8347.6|8354.9|8344.9|65
1708063800000|2024-02-16 06:10:00|8357|8347|8353.1|8343.1|8358|8348|8352.9|8342.9|79
1708064100000|2024-02-16 06:15:00|8352.9|8342.9|8350.5|8340.5|8353.3|8343.3|8350.1|8340.1|142
1708064400000|2024-02-16 06:20:00|8350.3|8340.3|8343.6|8333.6|8350.9|8340.9|8343.1|8333.1|93
1708064700000|2024-02-16 06:25:00|8343.9|8333.9|8345.9|8335.9|8348.1|8338.1|8343.1|8333.1|69
1708065000000|2024-02-16 06:30:00|8346|8336|8347.1|8337.1|8347.1|8337.1|8343.4|8333.4|77
1708065300000|2024-02-16 06:35:00|8347|8337|8350.4|8340.4|8350.4|8340.4|8346.1|8336.1|68
1708065600000|2024-02-16 06:40:00|8350.6|8340.6|8351.8|8341.8|8355.3|8345.3|8349.5|8339.5|97
1708065900000|2024-02-16 06:45:00|8351.5|8341.5|8352|8342|8354.4|8344.4|8350.3|8340.3|64
1708066200000|2024-02-16 06:50:00|8351.9|8341.9|8347.1|8337.1|8352.9|8342.9|8346.1|8336.1|77
1708066500000|2024-02-16 06:55:00|8347|8337|8343.1|8333.1|8347.1|8337.1|8341.8|8331.8|56
1708066800000|2024-02-16 07:00:00|8342.9|8332.9|8339.6|8329.6|8343.4|8333.4|8337.1|8327.1|202
1708067100000|2024-02-16 07:05:00|8339.4|8329.4|8346.1|8336.1|8346.5|8336.5|8337.4|8327.4|150
1708067400000|2024-02-16 07:10:00|8345.9|8335.9|8351.6|8341.6|8351.6|8341.6|8343.9|8333.9|137
1708067700000|2024-02-16 07:15:00|8351.5|8341.5|8354.6|8344.6|8356.3|8346.3|8347.4|8337.4|114
1708068000000|2024-02-16 07:20:00|8354.9|8344.9|8368.8|8358.8|8369.6|8359.6|8354.9|8344.9|130
1708068300000|2024-02-16 07:25:00|8368.5|8358.5|8380.5|8370.5|8384.8|8374.8|8365.3|8355.3|239
1708068600000|2024-02-16 07:30:00|8380.3|8370.3|8376.4|8366.4|8381.4|8371.4|8375.4|8365.4|228
1708068900000|2024-02-16 07:35:00|8376.6|8366.6|8376.6|8366.6|8379.6|8369.6|8372.4|8362.4|163
1708069200000|2024-02-16 07:40:00|8376.3|8366.3|8373.4|8363.4|8376.3|8366.3|8369.4|8359.4|183
1708069500000|2024-02-16 07:45:00|8373.6|8363.6|8380.4|8370.4|8380.4|8370.4|8369.8|8359.8|148
1708069800000|2024-02-16 07:50:00|8380.3|8370.3|8381.1|8371.1|8383.4|8373.4|8379.4|8369.4|106
1708070100000|2024-02-16 07:55:00|8380.9|8370.9|8382.4|8372.4|8384.9|8374.9|8379.6|8369.6|112
1708070400000|2024-02-16 08:00:00|8382.6|8372.6|8369.3|8359.3|8385.4|8374.6|8369.3|8350.9|227
1708070700000|2024-02-16 08:05:00|8369|8359|8376|8366|8379.1|8369.1|8363.8|8353.8|195
1708071000000|2024-02-16 08:10:00|8376.3|8366.3|8381.6|8371.6|8384.6|8374.6|8375.8|8365.8|224
1708071300000|2024-02-16 08:15:00|8381.4|8371.4|8381.9|8371.9|8383.6|8373.6|8378.4|8368.4|158
1708071600000|2024-02-16 08:20:00|8382.1|8372.1|8382.1|8372.1|8388.4|8378.4|8380.9|8370.9|184
1708071900000|2024-02-16 08:25:00|8381.9|8371.9|8386.6|8376.6|8386.9|8376.9|8381.4|8371.4|162
1708072200000|2024-02-16 08:30:00|8386.9|8376.9|8387.6|8377.6|8389.6|8379.6|8384.6|8374.6|154
1708072500000|2024-02-16 08:35:00|8387.9|8377.9|8386.4|8376.4|8391.6|8381.6|8385.4|8375.4|159
1708072800000|2024-02-16 08:40:00|8386.6|8376.6|8389.6|8379.6|8391.1|8381.1|8386.6|8376.6|110
1708073100000|2024-02-16 08:45:00|8389.9|8379.9|8392.4|8382.4|8396.6|8386.6|8388.6|8378.6|158
1708073400000|2024-02-16 08:50:00|8392.6|8382.6|8385.6|8375.6|8392.6|8382.6|8379.9|8369.9|156
1708073700000|2024-02-16 08:55:00|8385.4|8375.4|8382.9|8372.9|8386.4|8376.4|8381.1|8371.1|163
1708074000000|2024-02-16 09:00:00|8382.6|8372.6|8390.9|8380.9|8397.1|8387.1|8381.9|8371.9|275
1708074300000|2024-02-16 09:05:00|8390.6|8380.6|8393.1|8383.1|8398.9|8388.9|8390.4|8380.4|148
1708074600000|2024-02-16 09:10:00|8393.4|8383.4|8388.9|8378.9|8394.9|8384.9|8387.1|8377.1|116
1708074900000|2024-02-16 09:15:00|8388.6|8378.6|8388.9|8378.9|8389.4|8379.4|8385.9|8375.9|118
1708075200000|2024-02-16 09:20:00|8389.1|8379.1|8392.9|8382.9|8393.6|8383.6|8388.1|8378.1|75
1708075500000|2024-02-16 09:25:00|8393.1|8383.1|8399.9|8389.9|8401.4|8391.4|8393.1|8383.1|108
1708075800000|2024-02-16 09:30:00|8400.1|8390.1|8398.6|8388.6|8401.1|8391.1|8398.6|8388.6|95
1708076100000|2024-02-16 09:35:00|8398.9|8388.9|8405.9|8395.9|8405.9|8395.9|8398.9|8388.9|124
1708076400000|2024-02-16 09:40:00|8405.6|8395.6|8403.1|8393.1|8406.1|8396.1|8399.1|8389.1|126
1708076700000|2024-02-16 09:45:00|8403.4|8393.4|8399.4|8389.4|8403.4|8393.4|8397.9|8387.9|107
1708077000000|2024-02-16 09:50:00|8399.1|8389.1|8401.9|8391.9|8403.6|8393.6|8397.6|8387.6|111
1708077300000|2024-02-16 09:55:00|8400.9|8390.9|8402.6|8392.6|8403.4|8393.4|8399.6|8389.6|51
1708077600000|2024-02-16 10:00:00|8402.9|8392.9|8402.1|8392.1|8403.4|8393.4|8399.6|8389.6|110
1708077900000|2024-02-16 10:05:00|8402.4|8392.4|8400.1|8390.1|8403.4|8393.4|8399.6|8389.6|83
1708078200000|2024-02-16 10:10:00|8400.4|8390.4|8401.1|8391.1|8401.9|8391.9|8398.4|8388.4|56
1708078500000|2024-02-16 10:15:00|8400.9|8390.9|8395.4|8385.4|8401.4|8391.4|8395.1|8385.1|97
1708078800000|2024-02-16 10:20:00|8395.1|8385.1|8399.9|8389.9|8400.6|8390.6|8394.4|8384.4|81
1708079100000|2024-02-16 10:25:00|8399.6|8389.6|8398.9|8388.9|8401.4|8391.4|8398.4|8388.4|60
1708079400000|2024-02-16 10:30:00|8399.1|8389.1|8399.4|8389.4|8403.4|8393.4|8398.9|8388.9|60
1708079700000|2024-02-16 10:35:00|8399.6|8389.6|8398.4|8388.4|8399.6|8389.6|8398.4|8388.4|35
1708080000000|2024-02-16 10:40:00|8398.6|8388.6|8399.1|8389.1|8399.6|8389.6|8397.9|8387.9|56
1708080300000|2024-02-16 10:45:00|8399.4|8389.4|8400.6|8390.6|8401.9|8391.9|8399.1|8389.1|60
1708080600000|2024-02-16 10:50:00|8400.9|8390.9|8400.1|8390.1|8401.6|8391.6|8398.4|8388.4|67
1708080900000|2024-02-16 10:55:00|8400.4|8390.4|8398.1|8388.1|8401.9|8391.9|8398.1|8388.1|62
1708081200000|2024-02-16 11:00:00|8398.4|8388.4|8398.9|8388.9|8398.9|8388.9|8395.6|8385.6|74
1708081500000|2024-02-16 11:05:00|8399.1|8389.1|8397.6|8387.6|8399.4|8389.4|8397.4|8387.4|36
1708081800000|2024-02-16 11:10:00|8397.4|8387.4|8401.1|8391.1|8402.6|8392.6|8395.9|8385.9|53
1708082100000|2024-02-16 11:15:00|8400.9|8390.9|8400.4|8390.4|8402.1|8392.1|8398.9|8388.9|63
1708082400000|2024-02-16 11:20:00|8400.6|8390.6|8404.6|8394.6|8405.4|8395.4|8400.6|8390.6|64
1708082700000|2024-02-16 11:25:00|8404.4|8394.4|8402.4|8392.4|8408.4|8398.4|8402.4|8392.4|99
1708083000000|2024-02-16 11:30:00|8402.6|8392.6|8409.6|8399.6|8409.9|8399.9|8402.4|8392.4|110
1708083300000|2024-02-16 11:35:00|8409.4|8399.4|8411.1|8401.1|8411.9|8401.9|8407.9|8397.9|84
1708083600000|2024-02-16 11:40:00|8411.4|8401.4|8414.4|8404.4|8414.4|8404.4|8411.4|8401.4|99
1708083900000|2024-02-16 11:45:00|8414.6|8404.6|8419.1|8409.1|8421.1|8411.1|8410.4|8400.4|96
1708084200000|2024-02-16 11:50:00|8418.9|8408.9|8415.4|8405.4|8419.1|8409.1|8413|8403|106
1708084500000|2024-02-16 11:55:00|8415.6|8405.6|8416.6|8406.6|8417.9|8407.9|8414.9|8404.9|80
1708084800000|2024-02-16 12:00:00|8416.4|8406.4|8415.6|8405.6|8419.9|8409.9|8415.6|8405.6|159
1708085100000|2024-02-16 12:05:00|8415.9|8405.9|8413.9|8403.9|8416.6|8406.6|8413.1|8403.1|99
1708085400000|2024-02-16 12:10:00|8413.6|8403.6|8414.6|8404.6|8415.1|8405.1|8412.9|8402.9|94
1708085700000|2024-02-16 12:15:00|8414.4|8404.4|8411.4|8401.4|8415.6|8405.6|8411.4|8401.4|101
1708086000000|2024-02-16 12:20:00|8411.6|8401.6|8409.4|8399.4|8414.1|8404.1|8406.6|8396.6|124
1708086300000|2024-02-16 12:25:00|8409.1|8399.1|8413.4|8403.4|8413.4|8403.4|8409.1|8399.1|100
1708086600000|2024-02-16 12:30:00|8413.6|8403.6|8415.9|8405.9|8421.6|8411.6|8411.9|8401.9|211
1708086900000|2024-02-16 12:35:00|8416.4|8406.4|8414.1|8404.1|8417|8407|8410.1|8400.1|199
1708087200000|2024-02-16 12:40:00|8414.4|8404.4|8421.4|8411.4|8423.4|8413.4|8414.4|8404.4|173
1708087500000|2024-02-16 12:45:00|8421.1|8411.1|8421.1|8411.1|8422.9|8412.9|8417.4|8407.4|122
1708087800000|2024-02-16 12:50:00|8420.9|8410.9|8424.4|8414.4|8424.9|8414.9|8420.9|8410.9|175
1708088100000|2024-02-16 12:55:00|8424.6|8414.6|8427.4|8417.4|8437.1|8427.1|8424.1|8414.1|192
1708088400000|2024-02-16 13:00:00|8427.6|8417.6|8431.6|8421.6|8431.6|8421.6|8423.4|8413.4|244
1708088700000|2024-02-16 13:05:00|8431.4|8421.4|8430.8|8420.8|8446.1|8436.1|8429.1|8414.6|278
1708089000000|2024-02-16 13:10:00|8431|8421|8450.1|8440.1|8452.5|8442.5|8431|8421|367
1708089300000|2024-02-16 13:15:00|8450.4|8440.4|8451.1|8441.1|8452.4|8442.4|8445.6|8435.6|241
1708089600000|2024-02-16 13:20:00|8451.4|8441.4|8455.9|8445.9|8457.1|8447.1|8449.9|8439.9|245
1708089900000|2024-02-16 13:25:00|8455.6|8445.6|8453.6|8443.6|8458.9|8448.9|8452.1|8442.1|195
1708090200000|2024-02-16 13:30:00|8453.9|8443.9|8446.4|8436.4|8453.9|8443.9|8439.3|8421.6|539
1708090500000|2024-02-16 13:35:00|8446|8436|8466.9|8456.9|8467.1|8457.1|8445.5|8435.5|405
1708090800000|2024-02-16 13:40:00|8466.6|8456.6|8452.1|8442.1|8468.3|8458.3|8449.1|8439.1|393
1708091100000|2024-02-16 13:45:00|8452.4|8442.4|8449.1|8439.1|8457.1|8447.1|8446.6|8436.6|305
1708091400000|2024-02-16 13:50:00|8448.9|8438.9|8449.9|8439.9|8455.6|8445.6|8448.4|8438.4|262
1708091700000|2024-02-16 13:55:00|8450.1|8440.1|8460.9|8450.9|8461.4|8451.4|8447.1|8437.1|278
1708092000000|2024-02-16 14:00:00|8461.1|8451.1|8462.4|8452.4|8471.4|8461.4|8459.6|8449.6|358
1708092300000|2024-02-16 14:05:00|8461.9|8451.9|8465.9|8455.9|8467.4|8457.4|8460.6|8450.6|230
1708092600000|2024-02-16 14:10:00|8466.1|8456.1|8470.9|8460.9|8473.9|8463.9|8464.6|8454.6|269
1708092900000|2024-02-16 14:15:00|8471.1|8461.1|8468.1|8458.1|8471.9|8461.9|8465.9|8455.9|215
1708093200000|2024-02-16 14:20:00|8467.9|8457.9|8467.6|8457.6|8474.1|8464.1|8465.6|8455.6|242
1708093500000|2024-02-16 14:25:00|8467.9|8457.9|8461.1|8451.1|8472.1|8462.1|8459.9|8449.9|260
1708093800000|2024-02-16 14:30:00|8461.6|8451.6|8452.6|8442.6|8464.9|8454.9|8452.1|8442.1|397
1708094100000|2024-02-16 14:35:00|8452.4|8442.4|8450.9|8440.9|8456.9|8446.9|8450.9|8440.9|274
1708094400000|2024-02-16 14:40:00|8450.6|8440.6|8449.6|8439.6|8455.1|8445.1|8449.4|8439.4|215
1708094700000|2024-02-16 14:45:00|8449.4|8439.4|8454.9|8444.9|8458.1|8448.1|8449.1|8439.1|259
1708095000000|2024-02-16 14:50:00|8455.1|8445.1|8452.4|8442.4|8458.4|8448.4|8450.1|8440.1|251
1708095300000|2024-02-16 14:55:00|8452.6|8442.6|8456.1|8446.1|8459.9|8449.9|8452.1|8442.1|236
1708095600000|2024-02-16 15:00:00|8456.6|8446.6|8465.9|8455.9|8468.1|8458.1|8453.9|8443.9|352
1708095900000|2024-02-16 15:05:00|8466.1|8456.1|8477.6|8467.6|8478.6|8468.6|8461.6|8451.6|342
1708096200000|2024-02-16 15:10:00|8477.4|8467.4|8482.1|8472.1|8483.4|8473.4|8474.4|8464.4|261
1708096500000|2024-02-16 15:15:00|8482.4|8472.4|8485.1|8475.1|8487.9|8477.9|8479.6|8469.6|279
1708096800000|2024-02-16 15:20:00|8485.4|8475.4|8482.1|8472.1|8494.1|8484.1|8481.1|8471.1|335
1708097100000|2024-02-16 15:25:00|8482.6|8472.6|8471.9|8461.9|8486.6|8476.6|8471.9|8461.9|330
1708097400000|2024-02-16 15:30:00|8472.1|8462.1|8472.1|8462.1|8478.1|8468.1|8468.9|8458.9|296
1708097700000|2024-02-16 15:35:00|8472.4|8462.4|8474.4|8464.4|8477.4|8467.4|8469.6|8459.6|352
1708098000000|2024-02-16 15:40:00|8474.6|8464.6|8474.9|8464.9|8476.9|8466.9|8469.9|8459.9|302
1708098300000|2024-02-16 15:45:00|8475.1|8465.1|8470.1|8460.1|8478.4|8468.4|8469.6|8459.6|253
1708098600000|2024-02-16 15:50:00|8470.4|8460.4|8469.6|8459.6|8476.6|8466.6|8466.9|8456.9|272
1708098900000|2024-02-16 15:55:00|8469.9|8459.9|8469.1|8459.1|8475.9|8465.9|8464.4|8454.4|315
1708099200000|2024-02-16 16:00:00|8469.4|8459.4|8468.4|8458.4|8470.9|8460.9|8466.4|8456.4|273
1708099500000|2024-02-16 16:05:00|8468.1|8458.1|8469.6|8459.6|8470.9|8460.9|8466.4|8456.4|190
1708099800000|2024-02-16 16:10:00|8469.9|8459.9|8477.1|8467.1|8482.9|8472.9|8469.9|8459.9|238
1708100100000|2024-02-16 16:15:00|8475.9|8465.9|8481.4|8471.4|8482.9|8472.9|8475.1|8465.1|215
1708100400000|2024-02-16 16:20:00|8481.6|8471.6|8487.6|8477.6|8487.6|8477.6|8481.6|8471.6|172
1708100700000|2024-02-16 16:25:00|8487.4|8477.4|8492.1|8482.1|8492.1|8482.1|8483.9|8473.9|191
1708101000000|2024-02-16 16:30:00|8492.4|8482.4|8492.4|8482.4|8494.4|8484.4|8490.6|8480.6|155
1708101300000|2024-02-16 16:35:00|8492.6|8482.6|8496.9|8486.9|8497.4|8487.4|8492.4|8482.4|146
1708101600000|2024-02-16 16:40:00|8496.6|8486.6|8498.9|8488.9|8499.6|8489.6|8490.6|8480.6|213
1708101900000|2024-02-16 16:45:00|8499.1|8489.1|8492.4|8482.4|8500.4|8490.4|8489.9|8479.9|251
1708102200000|2024-02-16 16:50:00|8492.6|8482.6|8493.6|8483.6|8497.6|8487.6|8492.1|8482.1|157
1708102500000|2024-02-16 16:55:00|8493.4|8483.4|8487.1|8477.1|8494.9|8484.9|8486.1|8476.1|142
1708102800000|2024-02-16 17:00:00|8487.6|8477.6|8485.4|8475.4|8487.6|8477.6|8481.6|8471.6|165
1708103100000|2024-02-16 17:05:00|8485.1|8475.1|8490.1|8480.1|8491.9|8481.9|8482.6|8472.6|115
1708103400000|2024-02-16 17:10:00|8489.9|8479.9|8492.6|8482.6|8494.1|8484.1|8488.6|8478.6|117
1708103700000|2024-02-16 17:15:00|8492.4|8482.4|8491.6|8481.6|8494.1|8484.1|8489.6|8479.6|118
1708104000000|2024-02-16 17:20:00|8491.9|8481.9|8502.1|8492.1|8503.1|8493.1|8491.6|8481.6|83
1708104300000|2024-02-16 17:25:00|8502.4|8492.4|8501.4|8491.4|8504.4|8494.4|8500.4|8490.4|94
1708104600000|2024-02-16 17:30:00|8501.6|8491.6|8499.6|8489.6|8503.1|8493.1|8496.6|8486.6|130
1708104900000|2024-02-16 17:35:00|8499.4|8489.4|8494.6|8484.6|8499.9|8489.9|8494.4|8484.4|115
1708105200000|2024-02-16 17:40:00|8494.9|8484.9|8495.9|8485.9|8495.9|8485.9|8488.9|8478.9|158
1708105500000|2024-02-16 17:45:00|8495.6|8485.6|8492.9|8482.9|8496.1|8486.1|8492.9|8482.9|119
1708105800000|2024-02-16 17:50:00|8493.9|8483.9|8493.9|8483.9|8498.9|8488.9|8493.1|8483.1|106
1708106100000|2024-02-16 17:55:00|8494.1|8484.1|8491.1|8481.1|8499.5|8489.5|8490.9|8480.9|192
1708106400000|2024-02-16 18:00:00|8491.5|8481.5|8486.5|8476.5|8492.8|8482.8|8484.9|8474.9|142
1708106700000|2024-02-16 18:05:00|8486.3|8476.3|8478|8468|8486.4|8476.4|8477.8|8467.8|87
1708107000000|2024-02-16 18:10:00|8477.8|8467.8|8477.5|8467.5|8479|8469|8475|8465|61
1708107300000|2024-02-16 18:15:00|8477.3|8467.3|8480|8470|8481.3|8471.3|8476.8|8466.8|46
1708107600000|2024-02-16 18:20:00|8480.1|8470.1|8478.3|8468.3|8480.8|8470.8|8478|8468|72
1708107900000|2024-02-16 18:25:00|8478.4|8468.4|8479.9|8469.9|8480.5|8470.5|8478.3|8468.3|54
1708108200000|2024-02-16 18:30:00|8479.8|8469.8|8478.3|8468.3|8480.6|8470.6|8478.3|8468.3|39
1708108500000|2024-02-16 18:35:00|8478.5|8468.5|8478.3|8468.3|8480.3|8470.3|8477.3|8467.3|56
1708108800000|2024-02-16 18:40:00|8478.4|8468.4|8478.9|8468.9|8478.9|8468.9|8477.8|8467.8|23
1708109100000|2024-02-16 18:45:00|8479.3|8469.3|8480.3|8470.3|8480.3|8470.3|8478.1|8468.1|43
1708109400000|2024-02-16 18:50:00|8480.5|8470.5|8479.5|8469.5|8481.3|8471.3|8478.3|8468.3|47
1708109700000|2024-02-16 18:55:00|8479.4|8469.4|8482.6|8462.6|8485.1|8469.4|8479.4|8462.6|9
1708304400000|2024-02-19 01:00:00|8457.6|8447.6|8448.6|8438.6|8458.9|8448.9|8447.1|8437.1|324
1708304700000|2024-02-19 01:05:00|8448.4|8438.4|8457.4|8447.4|8458.9|8448.9|8446.4|8436.4|417
1708305000000|2024-02-19 01:10:00|8457.6|8447.6|8459.9|8449.9|8460.6|8450.6|8454.6|8444.6|349
1708305300000|2024-02-19 01:15:00|8459.3|8449.3|8455.1|8445.1|8461.6|8451.6|8452.4|8442.4|301
1708305600000|2024-02-19 01:20:00|8455.4|8445.4|8451.6|8441.6|8456.9|8446.9|8451.6|8441.6|271
1708305900000|2024-02-19 01:25:00|8450.6|8440.6|8443.6|8433.6|8451.1|8441.1|8441.6|8431.6|246
1708306200000|2024-02-19 01:30:00|8443.4|8433.4|8437.4|8427.4|8444.9|8434.9|8436.9|8426.9|326
1708306500000|2024-02-19 01:35:00|8437.1|8427.1|8433.4|8423.4|8438.5|8428.5|8433.1|8423.1|230
1708306800000|2024-02-19 01:40:00|8433.6|8423.6|8434.5|8424.5|8435.3|8425.3|8431.4|8421.4|223
1708307100000|2024-02-19 01:45:00|8434.4|8424.4|8436.6|8426.6|8437.1|8427.1|8433.9|8423.9|155
1708307400000|2024-02-19 01:50:00|8436.4|8426.4|8436.4|8426.4|8438.1|8428.1|8434.1|8424.1|149
1708307700000|2024-02-19 01:55:00|8436.1|8426.1|8435.6|8425.6|8438.6|8428.6|8435.1|8425.1|162
1708308000000|2024-02-19 02:00:00|8435.4|8425.4|8438.4|8428.4|8440.4|8430.4|8434.9|8424.9|179
1708308300000|2024-02-19 02:05:00|8438.9|8428.9|8437.6|8427.6|8442.9|8432.9|8435.9|8425.9|199
1708308600000|2024-02-19 02:10:00|8437.8|8427.8|8438.9|8428.9|8441.6|8431.6|8437.8|8427.8|192
1708308900000|2024-02-19 02:15:00|8439.1|8429.1|8442.5|8432.5|8443.6|8433.6|8437.9|8427.9|75
1708309200000|2024-02-19 02:20:00|8442.1|8432.1|8441.1|8431.1|8442.5|8432.5|8439.6|8429.6|79
1708309500000|2024-02-19 02:25:00|8441.4|8431.4|8440.9|8430.9|8441.4|8431.4|8439.4|8429.4|58
1708309800000|2024-02-19 02:30:00|8441.1|8431.1|8444.5|8434.5|8444.6|8434.6|8439.1|8429.1|174
1708310100000|2024-02-19 02:35:00|8444.1|8434.1|8444.6|8434.6|8446|8436|8443.4|8433.4|125
1708310400000|2024-02-19 02:40:00|8444.4|8434.4|8444.4|8434.4|8444.9|8434.9|8443.1|8433.1|78
1708310700000|2024-02-19 02:45:00|8443.9|8433.9|8443.6|8433.6|8445.6|8435.6|8443.1|8433.1|101
1708311000000|2024-02-19 02:50:00|8443.4|8433.4|8443.9|8433.9|8446.4|8436.4|8443.1|8433.1|104
1708311300000|2024-02-19 02:55:00|8443.6|8433.6|8441.9|8431.9|8444.8|8434.8|8440.6|8430.6|113
1708311600000|2024-02-19 03:00:00|8441.6|8431.6|8440.4|8430.4|8443.1|8433.1|8439.6|8429.6|153
1708311900000|2024-02-19 03:05:00|8440.6|8430.6|8439.5|8429.5|8440.9|8430.9|8438.6|8428.6|151
1708312200000|2024-02-19 03:10:00|8439.1|8429.1|8434.9|8424.9|8439.1|8429.1|8433.4|8423.4|156
1708312500000|2024-02-19 03:15:00|8434.8|8424.8|8436.4|8426.4|8437.1|8427.1|8433.1|8423.1|267
1708312800000|2024-02-19 03:20:00|8436.1|8426.1|8435.1|8425.1|8436.1|8426.1|8432.4|8422.4|252
1708313100000|2024-02-19 03:25:00|8435.4|8425.4|8433.1|8423.1|8436.5|8426.5|8433.1|8423.1|123
1708313400000|2024-02-19 03:30:00|8432.9|8422.9|8433.4|8423.4|8434.1|8424.1|8432.4|8422.4|34
1708313700000|2024-02-19 03:35:00|8433.6|8423.6|8434.9|8424.9|8435.4|8425.4|8433.6|8423.6|36
1708314000000|2024-02-19 03:40:00|8435.1|8425.1|8433.9|8423.9|8436.1|8426.1|8433.9|8423.9|48
1708314300000|2024-02-19 03:45:00|8434|8424|8432.9|8422.9|8434.1|8424.1|8432.3|8422.3|29
1708314600000|2024-02-19 03:50:00|8432.8|8422.8|8430.4|8420.4|8432.8|8422.8|8430.1|8420.1|29
1708314900000|2024-02-19 03:55:00|8430.5|8420.5|8430.6|8420.6|8431.6|8421.6|8430.4|8420.4|38
1708315200000|2024-02-19 04:00:00|8430.4|8420.4|8430|8420|8430.4|8420.4|8429.1|8419.1|31
1708315500000|2024-02-19 04:05:00|8430.3|8420.3|8430.3|8420.3|8430.6|8420.6|8429.6|8419.6|23
1708315800000|2024-02-19 04:10:00|8430.1|8420.1|8429.5|8419.5|8430.6|8420.6|8427.6|8417.6|35
1708316100000|2024-02-19 04:15:00|8429.8|8419.8|8430.1|8420.1|8431.4|8421.4|8429.8|8419.8|28
1708316400000|2024-02-19 04:20:00|8430.4|8420.4|8427.6|8417.6|8430.4|8420.4|8427.6|8417.6|41
1708316700000|2024-02-19 04:25:00|8427.9|8417.9|8427.6|8417.6|8427.9|8417.9|8427.4|8417.4|32
1708317000000|2024-02-19 04:30:00|8427.4|8417.4|8427.1|8417.1|8427.9|8417.9|8426.6|8416.6|18
1708317300000|2024-02-19 04:35:00|8427.6|8417.6|8427.3|8417.3|8427.6|8417.6|8426.4|8416.4|49
1708317600000|2024-02-19 04:40:00|8427.5|8417.5|8427.6|8417.6|8427.9|8417.9|8427.4|8417.4|19
1708317900000|2024-02-19 04:45:00|8427.9|8417.9|8428.1|8418.1|8429.1|8419.1|8427.4|8417.4|33
1708318200000|2024-02-19 04:50:00|8428.4|8418.4|8428.1|8418.1|8428.4|8418.4|8426.6|8416.6|27
1708318500000|2024-02-19 04:55:00|8428.4|8418.4|8428.1|8418.1|8429.4|8419.4|8422.9|8412.9|67
1708318800000|2024-02-19 05:00:00|8429.3|8419.3|8431.1|8421.1|8432.6|8422.6|8428.3|8418.3|86
1708319100000|2024-02-19 05:05:00|8430.9|8420.9|8431.4|8421.4|8431.4|8421.4|8429.5|8419.5|65
1708319400000|2024-02-19 05:10:00|8431.1|8421.1|8430.1|8420.1|8431.4|8421.4|8428.4|8418.4|57
1708319700000|2024-02-19 05:15:00|8429.9|8419.9|8428.9|8418.9|8430|8420|8427.9|8417.9|46
1708320000000|2024-02-19 05:20:00|8428.6|8418.6|8425.9|8415.9|8428.9|8418.9|8425.5|8415.5|60
1708320300000|2024-02-19 05:25:00|8426.1|8416.1|8424.4|8414.4|8426.1|8416.1|8423.4|8413.4|65
1708320600000|2024-02-19 05:30:00|8424.6|8414.6|8427.9|8417.9|8429.6|8419.6|8424.6|8414.6|204
1708320900000|2024-02-19 05:35:00|8428.4|8418.4|8428|8418|8428.6|8418.6|8425.4|8415.4|251
1708321200000|2024-02-19 05:40:00|8427.8|8417.8|8429.9|8419.9|8430.4|8420.4|8426.6|8416.6|101
1708321500000|2024-02-19 05:45:00|8429.6|8419.6|8429.3|8419.3|8430.9|8420.9|8426.4|8416.4|162
1708321800000|2024-02-19 05:50:00|8429.4|8419.4|8429.6|8419.6|8430.9|8420.9|8428.9|8418.9|177
1708322100000|2024-02-19 05:55:00|8429.5|8419.5|8427.9|8417.9|8431.3|8421.3|8427.6|8417.6|115
1708322400000|2024-02-19 06:00:00|8427.6|8417.6|8430.6|8420.6|8431.1|8421.1|8426.4|8416.4|119
1708322700000|2024-02-19 06:05:00|8430.4|8420.4|8426.6|8416.6|8430.4|8420.4|8426.6|8416.6|111
1708323000000|2024-02-19 06:10:00|8426.9|8416.9|8428.1|8418.1|8428.6|8418.6|8426.6|8416.6|60
1708323300000|2024-02-19 06:15:00|8427.9|8417.9|8426.9|8416.9|8427.9|8417.9|8426.4|8416.4|73
1708323600000|2024-02-19 06:20:00|8426.6|8416.6|8427.6|8417.6|8428.6|8418.6|8426.6|8416.6|84
1708323900000|2024-02-19 06:25:00|8427.4|8417.4|8429.9|8419.9|8430.6|8420.6|8426.9|8416.9|75
1708324200000|2024-02-19 06:30:00|8430.1|8420.1|8433.4|8423.4|8435.6|8425.6|8430.1|8420.1|163
1708324500000|2024-02-19 06:35:00|8433.6|8423.6|8433.5|8423.5|8436.6|8426.6|8432.8|8422.8|179
1708324800000|2024-02-19 06:40:00|8433.3|8423.3|8435.5|8425.5|8435.6|8425.6|8432.1|8422.1|111
1708325100000|2024-02-19 06:45:00|8435.6|8425.6|8435.4|8425.4|8436.9|8426.9|8434.3|8424.3|112
1708325400000|2024-02-19 06:50:00|8435.5|8425.5|8435.8|8425.8|8438.1|8428.1|8435.5|8425.5|84
1708325700000|2024-02-19 06:55:00|8435.9|8425.9|8434.9|8424.9|8436.8|8426.8|8433.9|8423.9|140
1708326000000|2024-02-19 07:00:00|8434.6|8424.6|8428.8|8418.8|8435.9|8425.9|8428.8|8418.8|123
1708326300000|2024-02-19 07:05:00|8429.1|8419.1|8434.4|8424.4|8434.6|8424.6|8429.1|8419.1|54
1708326600000|2024-02-19 07:10:00|8434.5|8424.5|8437.1|8427.1|8437.1|8427.1|8434.5|8424.5|53
1708326900000|2024-02-19 07:15:00|8436.9|8426.9|8441.9|8431.9|8442.1|8432.1|8435.1|8425.1|59
1708327200000|2024-02-19 07:20:00|8442.1|8432.1|8444.6|8434.6|8447.4|8437.4|8440.6|8430.6|117
1708327500000|2024-02-19 07:25:00|8444.9|8434.9|8441.6|8431.6|8446.9|8436.9|8439.1|8429.1|63
1708327800000|2024-02-19 07:30:00|8441.9|8431.9|8445.6|8435.6|8446.6|8436.6|8440.4|8430.4|89
1708328100000|2024-02-19 07:35:00|8445.9|8435.9|8445.4|8435.4|8447.6|8437.6|8444.6|8434.6|72
1708328400000|2024-02-19 07:40:00|8445.6|8435.6|8446.4|8436.4|8457.3|8447.3|8445|8435|154
1708328700000|2024-02-19 07:45:00|8446.1|8436.1|8448.1|8438.1|8450.6|8440.6|8441.1|8431.1|120
1708329000000|2024-02-19 07:50:00|8448.4|8438.4|8446.6|8436.6|8451.6|8441.6|8446.1|8436.1|77
1708329300000|2024-02-19 07:55:00|8446.5|8436.5|8451.6|8441.6|8451.6|8441.6|8446.3|8436.3|100
1708329600000|2024-02-19 08:00:00|8451.9|8441.9|8446.3|8436.3|8453.6|8443.6|8445.3|8435.3|201
1708329900000|2024-02-19 08:05:00|8446.5|8436.5|8433.9|8423.9|8448.6|8438.6|8433.9|8423.9|110
1708330200000|2024-02-19 08:10:00|8433.6|8423.6|8437.8|8427.8|8439.9|8429.9|8433.6|8423.6|114
1708330500000|2024-02-19 08:15:00|8438|8428|8443.5|8433.5|8443.5|8433.5|8436.9|8426.9|103
1708330800000|2024-02-19 08:20:00|8444.3|8434.3|8434.9|8424.9|8447.4|8437.4|8431.9|8421.9|209
1708331100000|2024-02-19 08:25:00|8435.1|8425.1|8431.3|8421.3|8436.1|8426.1|8430.1|8420.1|212
1708331400000|2024-02-19 08:30:00|8431.8|8421.8|8427.4|8417.4|8432.9|8422.9|8423.4|8413.4|193
1708331700000|2024-02-19 08:35:00|8427.1|8417.1|8427.3|8417.3|8430.1|8420.1|8424.1|8414.1|156
1708332000000|2024-02-19 08:40:00|8427.4|8417.4|8431.9|8421.9|8432.4|8422.4|8425.3|8415.3|159
1708332300000|2024-02-19 08:45:00|8432.3|8422.3|8430.5|8420.5|8435|8425|8430.5|8420.5|113
1708332600000|2024-02-19 08:50:00|8430.4|8420.4|8425.1|8415.1|8432.4|8422.4|8425.1|8415.1|102
1708332900000|2024-02-19 08:55:00|8424.9|8414.9|8424.6|8414.6|8425.9|8415.9|8423.6|8413.6|96
1708333200000|2024-02-19 09:00:00|8424.9|8414.9|8433.4|8423.4|8434.4|8424.4|8424.4|8414.4|150
1708333500000|2024-02-19 09:05:00|8433.3|8423.3|8428.4|8418.4|8434.3|8424.3|8425.1|8415.1|128
1708333800000|2024-02-19 09:10:00|8428|8418|8434.4|8424.4|8435|8425|8427|8417|111
1708334100000|2024-02-19 09:15:00|8435.1|8425.1|8434.3|8424.3|8438.9|8428.9|8433.3|8423.3|114
1708334400000|2024-02-19 09:20:00|8434.5|8424.5|8433.5|8423.5|8434.8|8424.8|8432.5|8422.5|51
1708334700000|2024-02-19 09:25:00|8433.8|8423.8|8431.4|8421.4|8434.6|8424.6|8430.1|8420.1|83
1708335000000|2024-02-19 09:30:00|8431.6|8421.6|8428.1|8418.1|8433.4|8423.4|8425.5|8415.5|119
1708335300000|2024-02-19 09:35:00|8428.4|8418.4|8427.1|8417.1|8428.8|8418.8|8425.1|8415.1|114
1708335600000|2024-02-19 09:40:00|8427.4|8417.4|8428.3|8418.3|8429.3|8419.3|8426.4|8416.4|65
1708335900000|2024-02-19 09:45:00|8428.5|8418.5|8432.9|8422.9|8433.9|8423.9|8427.9|8417.9|101
1708336200000|2024-02-19 09:50:00|8432.6|8422.6|8430.9|8420.9|8435|8425|8430.6|8420.6|81
1708336500000|2024-02-19 09:55:00|8430.6|8420.6|8432.8|8422.8|8432.9|8422.9|8430.1|8420.1|64
1708336800000|2024-02-19 10:00:00|8433|8423|8438.6|8428.6|8438.9|8428.9|8433|8423|114
1708337100000|2024-02-19 10:05:00|8438.4|8428.4|8428.9|8418.9|8438.4|8428.4|8426.6|8416.6|135
1708337400000|2024-02-19 10:10:00|8429.1|8419.1|8432|8422|8432.4|8422.4|8428.8|8418.8|79
1708337700000|2024-02-19 10:15:00|8430.9|8420.9|8432.3|8422.3|8434.5|8424.5|8430|8420|92
1708338000000|2024-02-19 10:20:00|8431.8|8421.8|8431.3|8421.3|8434.4|8424.4|8431|8421|86
1708338300000|2024-02-19 10:25:00|8431.5|8421.5|8430.6|8420.6|8431.8|8421.8|8428|8418|76
1708338600000|2024-02-19 10:30:00|8430.5|8420.5|8431.4|8421.4|8433.4|8423.4|8430.1|8420.1|56
1708338900000|2024-02-19 10:35:00|8431.5|8421.5|8431.8|8421.8|8433.5|8423.5|8430.6|8420.6|64
1708339200000|2024-02-19 10:40:00|8431.6|8421.6|8432.1|8422.1|8433.9|8423.9|8431.3|8421.3|39
1708339500000|2024-02-19 10:45:00|8432.4|8422.4|8432.6|8422.6|8433.3|8423.3|8431.9|8421.9|40
1708339800000|2024-02-19 10:50:00|8432.8|8422.8|8434.1|8424.1|8434.9|8424.9|8432.1|8422.1|75
1708340100000|2024-02-19 10:55:00|8433.9|8423.9|8433.9|8423.9|8439.4|8429.4|8433.9|8423.9|77
1708340400000|2024-02-19 11:00:00|8433.6|8423.6|8436.4|8426.4|8436.9|8426.9|8433.6|8423.6|88
1708340700000|2024-02-19 11:05:00|8436.6|8426.6|8434|8424|8438.4|8428.4|8433.9|8423.9|61
1708341000000|2024-02-19 11:10:00|8433.8|8423.8|8433.3|8423.3|8436|8426|8432.8|8422.8|65
1708341300000|2024-02-19 11:15:00|8434.4|8424.4|8439.4|8429.4|8440.4|8430.4|8434.4|8424.4|87
1708341600000|2024-02-19 11:20:00|8438.8|8428.8|8440.4|8430.4|8440.4|8430.4|8437.4|8427.4|58
1708341900000|2024-02-19 11:25:00|8440.1|8430.1|8448.9|8438.9|8448.9|8438.9|8440.1|8430.1|92
1708342200000|2024-02-19 11:30:00|8447.8|8437.8|8449.1|8439.1|8449.1|8439.1|8445.3|8435.3|66
1708342500000|2024-02-19 11:35:00|8449.3|8439.3|8448.6|8438.6|8453.8|8443.8|8448.6|8438.6|78
1708342800000|2024-02-19 11:40:00|8448.9|8438.9|8449.5|8439.5|8449.9|8439.9|8446.6|8436.6|93
1708343100000|2024-02-19 11:45:00|8449.4|8439.4|8447|8437|8450.1|8440.1|8446.9|8436.9|44
1708343400000|2024-02-19 11:50:00|8446.9|8436.9|8445.9|8435.9|8447.4|8437.4|8444.9|8434.9|61
1708343700000|2024-02-19 11:55:00|8446.1|8436.1|8455.4|8445.4|8456.6|8446.6|8446.1|8436.1|79
1708344000000|2024-02-19 12:00:00|8455.5|8445.5|8454.6|8444.6|8458.6|8448.6|8453.8|8443.8|125
1708344300000|2024-02-19 12:05:00|8454.8|8444.8|8457|8447|8457.9|8447.9|8454.8|8444.8|122
1708344600000|2024-02-19 12:10:00|8456.8|8446.8|8456.1|8446.1|8457|8447|8454.4|8444.4|89
1708344900000|2024-02-19 12:15:00|8456.4|8446.4|8454.6|8444.6|8457.3|8447.3|8452.9|8442.9|77
1708345200000|2024-02-19 12:20:00|8454.9|8444.9|8456.6|8446.6|8461.4|8451.4|8454.9|8444.9|105
1708345500000|2024-02-19 12:25:00|8456.9|8446.9|8454.5|8444.5|8456.9|8446.9|8450.9|8440.9|148
1708345800000|2024-02-19 12:30:00|8455.5|8445.5|8450.9|8440.9|8457.4|8447.4|8448.5|8438.5|244
1708346100000|2024-02-19 12:35:00|8451.4|8441.4|8449.3|8439.3|8454.9|8444.9|8449.3|8439.3|118
1708346400000|2024-02-19 12:40:00|8449.4|8439.4|8452.4|8442.4|8453|8443|8448.9|8438.9|113
1708346700000|2024-02-19 12:45:00|8452.3|8442.3|8450.5|8440.5|8452.3|8442.3|8448.5|8438.5|91
1708347000000|2024-02-19 12:50:00|8450.6|8440.6|8453.6|8443.6|8453.6|8443.6|8448.4|8438.4|150
1708347300000|2024-02-19 12:55:00|8453.1|8443.1|8453.9|8443.9|8455.1|8445.1|8451.4|8441.4|171
1708347600000|2024-02-19 13:00:00|8454.4|8444.4|8448.9|8438.9|8456.5|8446.5|8448.9|8438.9|366
1708347900000|2024-02-19 13:05:00|8448.8|8438.8|8457.1|8447.1|8457.6|8447.6|8446.8|8436.8|260
1708348200000|2024-02-19 13:10:00|8456.9|8446.9|8459.4|8449.4|8461|8451|8456.3|8446.3|212
1708348500000|2024-02-19 13:15:00|8459.5|8449.5|8454|8444|8461.4|8451.4|8453|8443|138
1708348800000|2024-02-19 13:20:00|8454.3|8444.3|8453.3|8443.3|8455.5|8445.5|8452.1|8442.1|189
1708349100000|2024-02-19 13:25:00|8453.4|8443.4|8455.9|8445.9|8456.9|8446.9|8450.6|8440.6|195
1708349400000|2024-02-19 13:30:00|8455.6|8445.6|8461|8451|8461.9|8451.9|8455.1|8445.1|243
1708349700000|2024-02-19 13:35:00|8460.9|8450.9|8456.4|8446.4|8463.1|8453.1|8456|8446|146
1708350000000|2024-02-19 13:40:00|8456|8446|8456.5|8446.5|8457.4|8447.4|8454.8|8444.8|123
1708350300000|2024-02-19 13:45:00|8456.4|8446.4|8457.4|8447.4|8458.9|8448.9|8455.4|8445.4|99
1708350600000|2024-02-19 13:50:00|8457.3|8447.3|8455.9|8445.9|8457.6|8447.6|8455.1|8445.1|95
1708350900000|2024-02-19 13:55:00|8454.9|8444.9|8456.4|8446.4|8456.9|8446.9|8454.4|8444.4|102
1708351200000|2024-02-19 14:00:00|8456.3|8446.3|8461.5|8451.5|8463.4|8453.4|8456|8446|163
1708351500000|2024-02-19 14:05:00|8461.1|8451.1|8465.1|8455.1|8466.4|8456.4|8460|8450|109
1708351800000|2024-02-19 14:10:00|8465|8455|8467.6|8457.6|8468.1|8458.1|8463.4|8453.4|123
1708352100000|2024-02-19 14:15:00|8467.4|8457.4|8468.9|8458.9|8470.4|8460.4|8467.3|8457.3|96
1708352400000|2024-02-19 14:20:00|8469.1|8459.1|8469.1|8459.1|8471.3|8461.3|8468.3|8458.3|109
1708352700000|2024-02-19 14:25:00|8469.3|8459.3|8466.3|8456.3|8470.6|8460.6|8462.4|8452.4|118
1708353000000|2024-02-19 14:30:00|8466.5|8456.5|8459|8449|8466.5|8456.5|8457.9|8447.9|126
1708353300000|2024-02-19 14:35:00|8459.3|8449.3|8458.6|8448.6|8460.4|8450.4|8455.4|8445.4|154
1708353600000|2024-02-19 14:40:00|8458.4|8448.4|8458.4|8448.4|8459.5|8449.5|8457.3|8447.3|99
1708353900000|2024-02-19 14:45:00|8458.5|8448.5|8456|8446|8458.5|8448.5|8455.1|8445.1|85
1708354200000|2024-02-19 14:50:00|8456.1|8446.1|8460.8|8450.8|8461.3|8451.3|8456.1|8446.1|115
1708354500000|2024-02-19 14:55:00|8460.5|8450.5|8456.6|8446.6|8460.8|8450.8|8456.4|8446.4|87
1708354800000|2024-02-19 15:00:00|8456.4|8446.4|8456.5|8446.5|8458|8448|8454.4|8444.4|128
1708355100000|2024-02-19 15:05:00|8456.8|8446.8|8454.5|8444.5|8459.6|8449.6|8454.5|8444.5|80
1708355400000|2024-02-19 15:10:00|8454.4|8444.4|8451|8441|8454.4|8444.4|8449|8439|112
1708355700000|2024-02-19 15:15:00|8450.8|8440.8|8453.4|8443.4|8454.6|8444.6|8450.5|8440.5|101
1708356000000|2024-02-19 15:20:00|8453.6|8443.6|8450.8|8440.8|8454.5|8444.5|8450.8|8440.8|71
1708356300000|2024-02-19 15:25:00|8451|8441|8447.1|8437.1|8451.6|8441.6|8445.5|8435.5|91
1708356600000|2024-02-19 15:30:00|8446.9|8436.9|8443.5|8433.5|8446.9|8436.9|8441|8431|154
1708356900000|2024-02-19 15:35:00|8443.3|8433.3|8445|8435|8446.4|8436.4|8441.9|8431.9|89
1708357200000|2024-02-19 15:40:00|8445.3|8435.3|8440.6|8430.6|8445.5|8435.5|8439.3|8429.3|94
1708357500000|2024-02-19 15:45:00|8440.4|8430.4|8444.4|8434.4|8447.4|8437.4|8440.4|8430.4|99
1708357800000|2024-02-19 15:50:00|8443.9|8433.9|8441.6|8431.6|8444.1|8434.1|8441.4|8431.4|106
1708358100000|2024-02-19 15:55:00|8441.5|8431.5|8443.9|8433.9|8444.9|8434.9|8441.5|8431.5|68
1708358400000|2024-02-19 16:00:00|8443.6|8433.6|8438.6|8428.6|8443.6|8433.6|8437.5|8427.5|129
1708358700000|2024-02-19 16:05:00|8438.4|8428.4|8433.8|8423.8|8438.9|8428.9|8432.5|8422.5|93
1708359000000|2024-02-19 16:10:00|8433.5|8423.5|8434.3|8424.3|8435.9|8425.9|8432.4|8422.4|107
1708359300000|2024-02-19 16:15:00|8434|8424|8438.8|8428.8|8438.8|8428.8|8433.8|8423.8|79
1708359600000|2024-02-19 16:20:00|8439.1|8429.1|8442|8432|8442|8432|8437.6|8427.6|64
1708359900000|2024-02-19 16:25:00|8441.8|8431.8|8448.5|8438.5|8449.1|8439.1|8441.3|8431.3|124
1708360200000|2024-02-19 16:30:00|8448.4|8438.4|8450.8|8440.8|8454|8444|8447.6|8437.6|101
1708360500000|2024-02-19 16:35:00|8450.6|8440.6|8445.4|8435.4|8451.3|8441.3|8443.4|8433.4|78
1708360800000|2024-02-19 16:40:00|8445.6|8435.6|8440.4|8430.4|8445.8|8435.8|8438.9|8428.9|148
1708361100000|2024-02-19 16:45:00|8440.6|8430.6|8439.1|8429.1|8441.9|8431.9|8437.8|8427.8|169
1708361400000|2024-02-19 16:50:00|8439.4|8429.4|8438.5|8428.5|8441|8431|8438.5|8428.5|99
1708361700000|2024-02-19 16:55:00|8438.6|8428.6|8442|8432|8442|8432|8438.5|8428.5|83
1708362000000|2024-02-19 17:00:00|8442.4|8432.4|8444.8|8434.8|8445|8435|8441.5|8431.5|53
1708362300000|2024-02-19 17:05:00|8445.1|8435.1|8448.6|8438.6|8450.3|8440.3|8444.8|8434.8|55
1708362600000|2024-02-19 17:10:00|8448.8|8438.8|8449.4|8439.4|8449.6|8439.6|8447|8437|50
1708362900000|2024-02-19 17:15:00|8449.1|8439.1|8446.4|8436.4|8449.1|8439.1|8445.8|8435.8|25
1708363200000|2024-02-19 17:20:00|8446.3|8436.3|8445.3|8435.3|8446.3|8436.3|8444.5|8434.5|21
1708363500000|2024-02-19 17:25:00|8445.1|8435.1|8444.1|8434.1|8445.4|8435.4|8443.1|8433.1|32
1708363800000|2024-02-19 17:30:00|8444|8434|8447.6|8437.6|8448.3|8438.3|8444|8434|60
1708364100000|2024-02-19 17:35:00|8447.8|8437.8|8446.3|8436.3|8448|8438|8446|8436|54
1708364400000|2024-02-19 17:40:00|8446.5|8436.5|8443.1|8433.1|8446.9|8436.9|8443.1|8433.1|29
1708364700000|2024-02-19 17:45:00|8443.4|8433.4|8444.1|8434.1|8444.6|8434.6|8443.1|8433.1|26
1708365000000|2024-02-19 17:50:00|8444.4|8434.4|8444.3|8434.3|8445.5|8435.5|8444.1|8434.1|17
1708365300000|2024-02-19 17:55:00|8444.4|8434.4|8441.1|8431.1|8444.9|8434.9|8440.4|8430.4|54
1708365600000|2024-02-19 18:00:00|8440.9|8430.9|8443.4|8433.4|8443.8|8433.8|8440|8430|40
1708365900000|2024-02-19 18:05:00|8443.1|8433.1|8441.6|8431.6|8443.8|8433.8|8441.6|8431.6|11
1708366200000|2024-02-19 18:10:00|8441.5|8431.5|8439.4|8429.4|8442.4|8432.4|8439.1|8429.1|26
1708366500000|2024-02-19 18:15:00|8439.6|8429.6|8438.4|8428.4|8440.1|8430.1|8437.3|8427.3|34
1708366800000|2024-02-19 18:20:00|8438.1|8428.1|8434.9|8424.9|8441.1|8428.1|8434.3|8419.3|29
1708367100000|2024-02-19 18:25:00|8434.6|8424.6|8433.5|8423.5|8434.9|8424.9|8433.4|8423.4|8
1708367400000|2024-02-19 18:30:00|8433.6|8423.6|8434.6|8424.6|8434.6|8424.6|8433.6|8423.6|5
1708367700000|2024-02-19 18:35:00|8434.4|8424.4|8434.6|8424.6|8434.6|8424.6|8433.9|8423.9|9
1708368000000|2024-02-19 18:40:00|8434.4|8424.4|8432.4|8422.4|8434.4|8424.4|8432.4|8422.4|7
1708368300000|2024-02-19 18:45:00|8431.4|8421.4|8434|8424|8434.1|8424.1|8430.9|8420.9|12
1708368600000|2024-02-19 18:50:00|8433.6|8423.6|8434.6|8424.6|8434.6|8424.6|8433.1|8423.1|21
1708368900000|2024-02-19 18:55:00|8434.4|8424.4|8436.4|8416.4|8437.4|8424.4|8432.4|8415.6|17
1708390800000|2024-02-20 01:00:00|8435.4|8425.4|8434.8|8424.8|8437.9|8427.9|8433.4|8423.4|108
1708391100000|2024-02-20 01:05:00|8434.5|8424.5|8433.3|8423.3|8436.9|8426.9|8433|8423|102
1708391400000|2024-02-20 01:10:00|8432.6|8422.6|8432.1|8422.1|8435.6|8425.6|8430.6|8420.6|99
1708391700000|2024-02-20 01:15:00|8432.4|8422.4|8439.6|8429.6|8441.9|8431.9|8430.4|8420.4|260
1708392000000|2024-02-20 01:20:00|8439.9|8429.9|8437.6|8427.6|8442.9|8432.9|8437.4|8427.4|147
1708392300000|2024-02-20 01:25:00|8437.4|8427.4|8437.6|8427.6|8438.4|8428.4|8432.9|8422.9|122
1708392600000|2024-02-20 01:30:00|8437.9|8427.9|8429.9|8419.9|8438.1|8428.1|8427.6|8417.6|197
1708392900000|2024-02-20 01:35:00|8430|8420|8430.9|8420.9|8433.6|8423.6|8428.9|8418.9|211
1708393200000|2024-02-20 01:40:00|8431.1|8421.1|8426.1|8416.1|8432.1|8422.1|8424.6|8414.6|164
1708393500000|2024-02-20 01:45:00|8426.4|8416.4|8431.1|8421.1|8433|8423|8424.9|8414.9|196
1708393800000|2024-02-20 01:50:00|8431|8421|8430.4|8420.4|8431.9|8421.9|8429.1|8419.1|170
1708394100000|2024-02-20 01:55:00|8430.6|8420.6|8427.6|8417.6|8431.1|8421.1|8423.4|8413.4|159
1708394400000|2024-02-20 02:00:00|8426.9|8416.9|8429.1|8419.1|8431.4|8421.4|8425.1|8415.1|187
1708394700000|2024-02-20 02:05:00|8428.9|8418.9|8436.6|8426.6|8437.4|8427.4|8427.6|8417.6|127
1708395000000|2024-02-20 02:10:00|8436.1|8426.1|8440|8430|8443.4|8433.4|8435.9|8425.9|175
1708395300000|2024-02-20 02:15:00|8439.6|8429.6|8441.1|8431.1|8441.6|8431.6|8437.1|8427.1|91
1708395600000|2024-02-20 02:20:00|8440.9|8430.9|8441.1|8431.1|8445.8|8435.8|8439.9|8429.9|103
1708395900000|2024-02-20 02:25:00|8441.4|8431.4|8440.6|8430.6|8443.1|8433.1|8437.9|8427.9|99
1708396200000|2024-02-20 02:30:00|8440.9|8430.9|8433.6|8423.6|8441.1|8431.1|8433.1|8423.1|179
1708396500000|2024-02-20 02:35:00|8434.6|8424.6|8435.5|8425.5|8437.3|8427.3|8432.9|8422.9|135
1708396800000|2024-02-20 02:40:00|8435.6|8425.6|8435.9|8425.9|8436.4|8426.4|8432.6|8422.6|154
1708397100000|2024-02-20 02:45:00|8435.1|8425.1|8433.1|8423.1|8437.3|8427.3|8431.9|8421.9|130
1708397400000|2024-02-20 02:50:00|8433.4|8423.4|8431.9|8421.9|8435.4|8425.4|8431.1|8421.1|103
1708397700000|2024-02-20 02:55:00|8431.5|8421.5|8431.9|8421.9|8433.9|8423.9|8430.6|8420.6|101
1708398000000|2024-02-20 03:00:00|8432.1|8422.1|8429|8419|8433.6|8423.6|8427.9|8417.9|134
1708398300000|2024-02-20 03:05:00|8429.1|8419.1|8427.4|8417.4|8429.8|8419.8|8427.4|8417.4|91
1708398600000|2024-02-20 03:10:00|8427.1|8417.1|8424.4|8414.4|8427.9|8417.9|8424.1|8414.1|119
1708398900000|2024-02-20 03:15:00|8424.1|8414.1|8425.4|8415.4|8426.9|8416.9|8423.1|8413.1|107
1708399200000|2024-02-20 03:20:00|8425.1|8415.1|8421.1|8411.1|8425.6|8415.6|8421.1|8411.1|90
1708399500000|2024-02-20 03:25:00|8420.4|8410.4|8422.8|8412.8|8425.6|8415.6|8420.4|8410.4|107
1708399800000|2024-02-20 03:30:00|8423.1|8413.1|8418.9|8408.9|8423.1|8413.1|8418.6|8408.6|64
1708400100000|2024-02-20 03:35:00|8418.4|8408.4|8417.1|8407.1|8419.6|8409.6|8416.9|8406.9|54
1708400400000|2024-02-20 03:40:00|8417.4|8407.4|8417.1|8407.1|8417.9|8407.9|8416.6|8406.6|28
1708400700000|2024-02-20 03:45:00|8416.9|8406.9|8415.4|8405.4|8417.9|8407.9|8414.1|8404.1|40
1708401000000|2024-02-20 03:50:00|8415.6|8405.6|8421.4|8411.4|8421.4|8411.4|8415.6|8405.6|53
1708401300000|2024-02-20 03:55:00|8421.6|8411.6|8422.4|8412.4|8423.6|8413.6|8421|8411|58
1708401600000|2024-02-20 04:00:00|8422.1|8412.1|8424.1|8414.1|8424.1|8414.1|8422.1|8412.1|34
1708401900000|2024-02-20 04:05:00|8424.4|8414.4|8424.3|8414.3|8426.9|8416.9|8423.9|8413.9|34
1708402200000|2024-02-20 04:10:00|8424.4|8414.4|8426.4|8416.4|8426.4|8416.4|8423.9|8413.9|49
1708402500000|2024-02-20 04:15:00|8426.6|8416.6|8427|8417|8427.4|8417.4|8426.3|8416.3|38
1708402800000|2024-02-20 04:20:00|8426.9|8416.9|8427.9|8417.9|8427.9|8417.9|8426.3|8416.3|27
1708403100000|2024-02-20 04:25:00|8428.1|8418.1|8427.9|8417.9|8428.4|8418.4|8426.6|8416.6|17
1708403400000|2024-02-20 04:30:00|8427.6|8417.6|8428.8|8418.8|8429.6|8419.6|8427.6|8417.6|31
1708403700000|2024-02-20 04:35:00|8428.9|8418.9|8425.8|8415.8|8428.9|8418.9|8425.8|8415.8|42
1708404000000|2024-02-20 04:40:00|8426.1|8416.1|8427.3|8417.3|8427.4|8417.4|8425.8|8415.8|29
1708404300000|2024-02-20 04:45:00|8427.1|8417.1|8427.6|8417.6|8428.1|8418.1|8426.6|8416.6|28
1708404600000|2024-02-20 04:50:00|8427.8|8417.8|8432.4|8422.4|8432.6|8422.6|8427.8|8417.8|27
1708404900000|2024-02-20 04:55:00|8432.1|8422.1|8427.1|8417.1|8432.9|8422.9|8426.6|8416.6|33
1708405200000|2024-02-20 05:00:00|8426.9|8416.9|8423.9|8413.9|8428.9|8418.9|8422.6|8412.6|91
1708405500000|2024-02-20 05:05:00|8424.8|8414.8|8424.9|8414.9|8426.6|8416.6|8423.4|8413.4|65
1708405800000|2024-02-20 05:10:00|8425.1|8415.1|8421.4|8411.4|8426.6|8416.6|8421.4|8411.4|86
1708406100000|2024-02-20 05:15:00|8421.6|8411.6|8421.9|8411.9|8423.4|8413.4|8421.6|8411.6|51
1708406400000|2024-02-20 05:20:00|8422.1|8412.1|8423.9|8413.9|8425.1|8415.1|8422.1|8412.1|49
1708406700000|2024-02-20 05:25:00|8424|8414|8422.1|8412.1|8425.4|8415.4|8421.9|8411.9|37
1708407000000|2024-02-20 05:30:00|8421.9|8411.9|8418.9|8408.9|8424.8|8414.8|8417.6|8407.6|196
1708407300000|2024-02-20 05:35:00|8418.6|8408.6|8412.6|8402.6|8418.9|8408.9|8411.4|8401.4|165
1708407600000|2024-02-20 05:40:00|8412.8|8402.8|8416.4|8406.4|8416.4|8406.4|8411.9|8401.9|110
1708407900000|2024-02-20 05:45:00|8416.6|8406.6|8418.9|8408.9|8420.4|8410.4|8415.4|8405.4|162
1708408200000|2024-02-20 05:50:00|8419.1|8409.1|8422.9|8412.9|8424.9|8414.9|8418.8|8408.8|166
1708408500000|2024-02-20 05:55:00|8423.1|8413.1|8423.1|8413.1|8427.6|8417.6|8421.6|8411.6|156
1708408800000|2024-02-20 06:00:00|8422.9|8412.9|8421.4|8411.4|8424.9|8414.9|8421.4|8411.4|124
1708409100000|2024-02-20 06:05:00|8421.1|8411.1|8420.1|8410.1|8421.4|8411.4|8417.9|8407.9|121
1708409400000|2024-02-20 06:10:00|8419.9|8409.9|8423.1|8413.1|8424.9|8414.9|8419.6|8409.6|132
1708409700000|2024-02-20 06:15:00|8423.4|8413.4|8424.6|8414.6|8426.4|8416.4|8423.1|8413.1|118
1708410000000|2024-02-20 06:20:00|8424.9|8414.9|8421.4|8411.4|8425.6|8415.6|8421.4|8411.4|72
1708410300000|2024-02-20 06:25:00|8421.1|8411.1|8422.6|8412.6|8422.6|8412.6|8419.6|8409.6|96
1708410600000|2024-02-20 06:30:00|8422.4|8412.4|8421.4|8411.4|8422.9|8412.9|8421.1|8411.1|110
1708410900000|2024-02-20 06:35:00|8421.3|8411.3|8424.6|8414.6|8425.1|8415.1|8421.1|8411.1|77
1708411200000|2024-02-20 06:40:00|8424.4|8414.4|8431.9|8421.9|8432.4|8422.4|8422.9|8412.9|109
1708411500000|2024-02-20 06:45:00|8432.1|8422.1|8429.6|8419.6|8432.3|8422.3|8425.6|8415.6|159
1708411800000|2024-02-20 06:50:00|8429.8|8419.8|8430.4|8420.4|8431.6|8421.6|8427.6|8417.6|148
1708412100000|2024-02-20 06:55:00|8430.6|8420.6|8429.8|8419.8|8432.1|8422.1|8429.6|8419.6|122
1708412400000|2024-02-20 07:00:00|8429.6|8419.6|8435.8|8425.8|8439.9|8429.9|8429.6|8419.6|150
1708412700000|2024-02-20 07:05:00|8434.9|8424.9|8429.6|8419.6|8436.9|8426.9|8428.1|8418.1|135
1708413000000|2024-02-20 07:10:00|8429.4|8419.4|8440.6|8430.6|8440.6|8430.6|8429.4|8419.4|104
1708413300000|2024-02-20 07:15:00|8440.9|8430.9|8438.4|8428.4|8441.4|8431.4|8437.6|8427.6|102
1708413600000|2024-02-20 07:20:00|8438.6|8428.6|8433.6|8423.6|8440.1|8430.1|8433.4|8423.4|101
1708413900000|2024-02-20 07:25:00|8433.4|8423.4|8437.9|8427.9|8438.4|8428.4|8433.4|8423.4|89
1708414200000|2024-02-20 07:30:00|8438.1|8428.1|8438.1|8428.1|8439.9|8429.9|8435.9|8425.9|117
1708414500000|2024-02-20 07:35:00|8437.9|8427.9|8434.4|8424.4|8440.4|8430.4|8433.1|8423.1|90
1708414800000|2024-02-20 07:40:00|8434.1|8424.1|8431.4|8421.4|8434.1|8424.1|8428.4|8418.4|118
1708415100000|2024-02-20 07:45:00|8431.6|8421.6|8429.9|8419.9|8431.9|8421.9|8427.9|8417.9|88
1708415400000|2024-02-20 07:50:00|8430.1|8420.1|8433.1|8423.1|8435.4|8425.4|8430.1|8420.1|102
1708415700000|2024-02-20 07:55:00|8433.6|8423.6|8438.3|8428.3|8438.9|8428.9|8431.8|8421.8|146
1708416000000|2024-02-20 08:00:00|8440.9|8430.9|8437.3|8427.3|8440.9|8430.9|8428.6|8418.6|230
1708416300000|2024-02-20 08:05:00|8437.5|8427.5|8443.9|8433.9|8446.1|8436.1|8437.4|8427.4|172
1708416600000|2024-02-20 08:10:00|8443.6|8433.6|8445.9|8435.9|8446.4|8436.4|8438.4|8428.4|160
1708416900000|2024-02-20 08:15:00|8446|8436|8462.1|8452.1|8463.5|8453.5|8445.4|8435.4|253
1708417200000|2024-02-20 08:20:00|8462.3|8452.3|8454.6|8444.6|8468.9|8458.9|8453.3|8443.3|248
1708417500000|2024-02-20 08:25:00|8454.4|8444.4|8462.4|8452.4|8463.5|8453.5|8451.6|8441.6|202
1708417800000|2024-02-20 08:30:00|8462.3|8452.3|8466|8456|8468.9|8458.9|8456|8446|240
1708418100000|2024-02-20 08:35:00|8466.8|8456.8|8468.6|8458.6|8470.3|8460.3|8465.3|8455.3|159
1708418400000|2024-02-20 08:40:00|8468.4|8458.4|8461.9|8451.9|8468.9|8458.9|8461.9|8451.9|109
1708418700000|2024-02-20 08:45:00|8461.6|8451.6|8466.6|8456.6|8467.1|8457.1|8456.9|8446.9|104
1708419000000|2024-02-20 08:50:00|8466.9|8456.9|8467.9|8457.9|8472.4|8462.4|8465.6|8455.6|121
1708419300000|2024-02-20 08:55:00|8468.1|8458.1|8469.6|8459.6|8470.6|8460.6|8464.9|8454.9|152
1708419600000|2024-02-20 09:00:00|8469.4|8459.4|8463.6|8453.6|8472.1|8462.1|8457.4|8447.4|282
1708419900000|2024-02-20 09:05:00|8463.4|8453.4|8467.9|8457.9|8470.4|8460.4|8459.4|8449.4|201
1708420200000|2024-02-20 09:10:00|8467.6|8457.6|8467.9|8457.9|8470.1|8460.1|8463.9|8453.9|134
1708420500000|2024-02-20 09:15:00|8467.6|8457.6|8465.9|8455.9|8469.1|8459.1|8463.6|8453.6|153
1708420800000|2024-02-20 09:20:00|8465.6|8455.6|8467.4|8457.4|8467.9|8457.9|8464.4|8454.4|114
1708421100000|2024-02-20 09:25:00|8467.1|8457.1|8466.6|8456.6|8467.4|8457.4|8461.9|8451.9|116
1708421400000|2024-02-20 09:30:00|8465.9|8455.9|8470.1|8460.1|8470.4|8460.4|8465.1|8455.1|117
1708421700000|2024-02-20 09:35:00|8470.6|8460.6|8471.1|8461.1|8472.4|8462.4|8467.6|8457.6|122
1708422000000|2024-02-20 09:40:00|8470.9|8460.9|8465.9|8455.9|8471.1|8461.1|8463.9|8453.9|108
1708422300000|2024-02-20 09:45:00|8466.1|8456.1|8464.6|8454.6|8466.4|8456.4|8464.1|8454.1|84
1708422600000|2024-02-20 09:50:00|8464.4|8454.4|8464.9|8454.9|8465.4|8455.4|8462.1|8452.1|68
1708422900000|2024-02-20 09:55:00|8465.1|8455.1|8466.1|8456.1|8468.4|8458.4|8463.4|8453.4|104
1708423200000|2024-02-20 10:00:00|8465.9|8455.9|8464.1|8454.1|8466.6|8456.6|8462.4|8452.4|84
1708423500000|2024-02-20 10:05:00|8463.9|8453.9|8460.1|8450.1|8464.4|8454.4|8458.4|8448.4|89
1708423800000|2024-02-20 10:10:00|8459.9|8449.9|8463.1|8453.1|8464.6|8454.6|8458.4|8448.4|105
1708424100000|2024-02-20 10:15:00|8462.9|8452.9|8457.9|8447.9|8463.4|8453.4|8456.1|8446.1|110
1708424400000|2024-02-20 10:20:00|8458.1|8448.1|8460.9|8450.9|8462.6|8452.6|8457.6|8447.6|93
1708424700000|2024-02-20 10:25:00|8461.4|8451.4|8467.1|8457.1|8467.6|8457.6|8460.9|8450.9|107
1708425000000|2024-02-20 10:30:00|8466.1|8456.1|8475.4|8465.4|8476.9|8466.9|8466.1|8456.1|155
1708425300000|2024-02-20 10:35:00|8475.6|8465.6|8485.6|8475.6|8491.4|8481.4|8475.6|8465.6|185
1708425600000|2024-02-20 10:40:00|8485.4|8475.4|8479.9|8469.9|8487.1|8477.1|8478.9|8468.9|123
1708425900000|2024-02-20 10:45:00|8480.1|8470.1|8482.9|8472.9|8483.9|8473.9|8479.1|8469.1|118
1708426200000|2024-02-20 10:50:00|8483.1|8473.1|8476.6|8466.6|8483.9|8473.9|8476.6|8466.6|90
1708426500000|2024-02-20 10:55:00|8476.4|8466.4|8478.4|8468.4|8481.9|8471.9|8475.4|8465.4|105
1708426800000|2024-02-20 11:00:00|8478.1|8468.1|8470.1|8460.1|8478.4|8468.4|8468.4|8458.4|138
1708427100000|2024-02-20 11:05:00|8470.6|8460.6|8474.1|8464.1|8476.1|8466.1|8470.6|8460.6|107
1708427400000|2024-02-20 11:10:00|8474.4|8464.4|8471.9|8461.9|8476.9|8466.9|8471.1|8461.1|91
1708427700000|2024-02-20 11:15:00|8472.1|8462.1|8464.1|8454.1|8472.4|8462.4|8463.4|8453.4|147
1708428000000|2024-02-20 11:20:00|8463.9|8453.9|8460.9|8450.9|8465.9|8455.9|8460.6|8450.6|121
1708428300000|2024-02-20 11:25:00|8461.1|8451.1|8460.4|8450.4|8461.9|8451.9|8459.4|8449.4|82
1708428600000|2024-02-20 11:30:00|8460.1|8450.1|8454.9|8444.9|8460.4|8450.4|8454.4|8444.4|113
1708428900000|2024-02-20 11:35:00|8454.6|8444.6|8453.4|8443.4|8455.4|8445.4|8452.4|8442.4|132
1708429200000|2024-02-20 11:40:00|8453.1|8443.1|8451.1|8441.1|8454.9|8444.9|8450.1|8440.1|94
1708429500000|2024-02-20 11:45:00|8450.9|8440.9|8450.6|8440.6|8451.9|8441.9|8443.6|8433.6|116
1708429800000|2024-02-20 11:50:00|8450.9|8440.9|8447.4|8437.4|8450.9|8440.9|8446.9|8436.9|99
1708430100000|2024-02-20 11:55:00|8447.1|8437.1|8449.1|8439.1|8449.1|8439.1|8443.6|8433.6|94
1708430400000|2024-02-20 12:00:00|8449.9|8439.9|8452.9|8442.9|8454.1|8444.1|8445.9|8435.9|104
1708430700000|2024-02-20 12:05:00|8453.1|8443.1|8452.1|8442.1|8453.1|8443.1|8450.9|8440.9|85
1708431000000|2024-02-20 12:10:00|8451.9|8441.9|8452.1|8442.1|8452.9|8442.9|8451.4|8441.4|93
1708431300000|2024-02-20 12:15:00|8451.9|8441.9|8446.9|8436.9|8452.1|8442.1|8446.4|8436.4|106
1708431600000|2024-02-20 12:20:00|8446.4|8436.4|8452.4|8442.4|8452.4|8442.4|8446.4|8436.4|96
1708431900000|2024-02-20 12:25:00|8452.6|8442.6|8454.1|8444.1|8454.4|8444.4|8448.9|8438.9|109
1708432200000|2024-02-20 12:30:00|8454.9|8444.9|8450.9|8440.9|8458.6|8448.6|8449.4|8439.4|191
1708432500000|2024-02-20 12:35:00|8450.6|8440.6|8453.9|8443.9|8454.9|8444.9|8450.4|8440.4|105
1708432800000|2024-02-20 12:40:00|8454.1|8444.1|8457.6|8447.6|8459.1|8449.1|8454.1|8444.1|84
1708433100000|2024-02-20 12:45:00|8457.9|8447.9|8457.4|8447.4|8457.9|8447.9|8452.4|8442.4|106
1708433400000|2024-02-20 12:50:00|8457.1|8447.1|8452.4|8442.4|8457.1|8447.1|8450.1|8440.1|117
1708433700000|2024-02-20 12:55:00|8452.1|8442.1|8459.9|8449.9|8460.9|8450.9|8451.6|8441.6|187
1708434000000|2024-02-20 13:00:00|8460.4|8450.4|8453.1|8443.1|8462.1|8452.1|8450.4|8440.4|430
1708434300000|2024-02-20 13:05:00|8452.9|8442.9|8457.9|8447.9|8457.9|8447.9|8447.1|8437.1|226
1708434600000|2024-02-20 13:10:00|8458.6|8448.6|8468.1|8458.1|8469.1|8459.1|8458.1|8448.1|298
1708434900000|2024-02-20 13:15:00|8468.4|8458.4|8469.9|8459.9|8469.9|8459.9|8463.4|8453.4|253
1708435200000|2024-02-20 13:20:00|8469.6|8459.6|8471.1|8461.1|8471.1|8461.1|8464.9|8454.9|273
1708435500000|2024-02-20 13:25:00|8470.9|8460.9|8479.4|8469.4|8479.4|8469.4|8468.9|8458.9|243
1708435800000|2024-02-20 13:30:00|8479.1|8469.1|8478.4|8468.4|8486.9|8476.9|8476.1|8466.1|335
1708436100000|2024-02-20 13:35:00|8478.6|8468.6|8471.6|8461.6|8478.6|8468.6|8465.6|8455.6|267
1708436400000|2024-02-20 13:40:00|8471.4|8461.4|8475.6|8465.6|8475.6|8465.6|8468.6|8458.6|250
1708436700000|2024-02-20 13:45:00|8475.9|8465.9|8476.6|8466.6|8479.4|8469.4|8473.6|8463.6|278
1708437000000|2024-02-20 13:50:00|8476.9|8466.9|8478.9|8468.9|8480.6|8470.6|8475.6|8465.6|266
1708437300000|2024-02-20 13:55:00|8479.1|8469.1|8482.9|8472.9|8485.4|8475.4|8477.6|8467.6|231
1708437600000|2024-02-20 14:00:00|8483.1|8473.1|8484.1|8474.1|8488.4|8478.4|8481.4|8471.4|221
1708437900000|2024-02-20 14:05:00|8483.9|8473.9|8483.6|8473.6|8484.9|8474.9|8478.1|8468.1|219
1708438200000|2024-02-20 14:10:00|8483.4|8473.4|8487.9|8477.9|8490.1|8480.1|8481.9|8471.9|239
1708438500000|2024-02-20 14:15:00|8487.6|8477.6|8495.6|8485.6|8499.6|8489.6|8486.9|8476.9|221
1708438800000|2024-02-20 14:20:00|8495.4|8485.4|8491.9|8481.9|8500.6|8490.6|8491.4|8481.4|281
1708439100000|2024-02-20 14:25:00|8491.6|8481.6|8488.9|8478.9|8492.9|8482.9|8487.6|8477.6|211
1708439400000|2024-02-20 14:30:00|8489.1|8479.1|8481.6|8471.6|8491.4|8481.4|8481.4|8471.4|305
1708439700000|2024-02-20 14:35:00|8481.4|8471.4|8476.6|8466.6|8483.1|8473.1|8474.6|8464.6|338
1708440000000|2024-02-20 14:40:00|8476.4|8466.4|8474.1|8464.1|8477.4|8467.4|8472.1|8462.1|331
1708440300000|2024-02-20 14:45:00|8474.4|8464.4|8478.9|8468.9|8480.1|8470.1|8468.9|8458.9|313
1708440600000|2024-02-20 14:50:00|8479.1|8469.1|8486.4|8476.4|8488.1|8478.1|8478.4|8468.4|267
1708440900000|2024-02-20 14:55:00|8486.6|8476.6|8485.1|8475.1|8487.6|8477.6|8482.6|8472.6|194
1708441200000|2024-02-20 15:00:00|8485.4|8475.4|8501.6|8491.6|8504|8494|8484.6|8474.6|330
1708441500000|2024-02-20 15:05:00|8501.4|8491.4|8493.4|8483.4|8502.6|8492.6|8486.1|8476.1|317
1708441800000|2024-02-20 15:10:00|8493.1|8483.1|8489.9|8479.9|8493.6|8483.6|8488.4|8478.4|268
1708442100000|2024-02-20 15:15:00|8490.1|8480.1|8499.4|8489.4|8500.6|8490.6|8490.1|8480.1|251
1708442400000|2024-02-20 15:20:00|8499.1|8489.1|8500.6|8490.6|8501.9|8491.9|8497.4|8487.4|231
1708442700000|2024-02-20 15:25:00|8500.4|8490.4|8484.4|8474.4|8501.6|8491.6|8483|8473|288
1708443000000|2024-02-20 15:30:00|8484.3|8474.3|8479.1|8469.1|8488.4|8478.4|8478.1|8468.1|238
1708443300000|2024-02-20 15:35:00|8479.4|8469.4|8484.9|8474.9|8485.1|8475.1|8477.4|8467.4|259
1708443600000|2024-02-20 15:40:00|8485.6|8475.6|8482.9|8472.9|8488.4|8478.4|8480.6|8470.6|223
1708443900000|2024-02-20 15:45:00|8482.6|8472.6|8489.6|8479.6|8491.9|8481.9|8482.1|8472.1|207
1708444200000|2024-02-20 15:50:00|8489.9|8479.9|8490.6|8480.6|8492.4|8482.4|8488.9|8478.9|224
1708444500000|2024-02-20 15:55:00|8490.4|8480.4|8495.4|8485.4|8497.6|8487.6|8488.9|8478.9|229
1708444800000|2024-02-20 16:00:00|8494.9|8484.9|8492.6|8482.6|8497.1|8487.1|8484.9|8474.9|266
1708445100000|2024-02-20 16:05:00|8492.9|8482.9|8493.6|8483.6|8495.9|8485.9|8491.4|8481.4|195
1708445400000|2024-02-20 16:10:00|8493.9|8483.9|8496.1|8486.1|8496.6|8486.6|8491.9|8481.9|155
1708445700000|2024-02-20 16:15:00|8495.9|8485.9|8493.9|8483.9|8497.4|8487.4|8493.4|8483.4|149
1708446000000|2024-02-20 16:20:00|8494.1|8484.1|8497.9|8487.9|8499.9|8489.9|8493.6|8483.6|197
1708446300000|2024-02-20 16:25:00|8498.1|8488.1|8498.6|8488.6|8500.1|8490.1|8496.4|8486.4|132
1708446600000|2024-02-20 16:30:00|8499.1|8489.1|8497.4|8487.4|8499.6|8489.6|8494.1|8484.1|184
1708446900000|2024-02-20 16:35:00|8497.6|8487.6|8496.9|8486.9|8499.4|8489.4|8495.4|8485.4|135
1708447200000|2024-02-20 16:40:00|8497.1|8487.1|8500.6|8490.6|8503.5|8493.5|8495.9|8485.9|177
1708447500000|2024-02-20 16:45:00|8500.1|8490.1|8510.6|8500.6|8512.1|8502.1|8496.9|8486.9|228
1708447800000|2024-02-20 16:50:00|8510.1|8500.1|8523.9|8513.9|8524.6|8514.6|8510.1|8500.1|379
1708448100000|2024-02-20 16:55:00|8524.4|8514.4|8526.1|8516.1|8529.1|8519.1|8520.6|8510.6|302
1708448400000|2024-02-20 17:00:00|8525.9|8515.9|8521.6|8511.6|8527.6|8517.6|8519.6|8509.6|177
1708448700000|2024-02-20 17:05:00|8521.9|8511.9|8540.4|8530.4|8540.4|8530.4|8521.6|8511.6|183
1708449000000|2024-02-20 17:10:00|8539.9|8529.9|8533.9|8523.9|8539.9|8529.9|8528.1|8518.1|148
1708449300000|2024-02-20 17:15:00|8534.1|8524.1|8532.1|8522.1|8534.9|8524.9|8528.6|8518.6|108
1708449600000|2024-02-20 17:20:00|8531.9|8521.9|8533.9|8523.9|8540.1|8530.1|8530.9|8520.9|157
1708449900000|2024-02-20 17:25:00|8533.6|8523.6|8537.1|8527.1|8537.4|8527.4|8531.6|8521.6|145
1708450200000|2024-02-20 17:30:00|8536.9|8526.9|8539.4|8529.4|8539.9|8529.9|8533.6|8523.6|141
1708450500000|2024-02-20 17:35:00|8539.1|8529.1|8536.9|8526.9|8542.6|8532.6|8535.9|8525.9|120
1708450800000|2024-02-20 17:40:00|8537.1|8527.1|8542.1|8532.1|8542.6|8532.6|8536.4|8526.4|104
1708451100000|2024-02-20 17:45:00|8542.4|8532.4|8541.9|8531.9|8544.6|8534.6|8539.9|8529.9|143
1708451400000|2024-02-20 17:50:00|8542.1|8532.1|8536.1|8526.1|8544.9|8534.9|8535.4|8525.4|97
1708451700000|2024-02-20 17:55:00|8536.4|8526.4|8541.4|8531.4|8541.6|8531.6|8535.4|8525.4|223
1708452000000|2024-02-20 18:00:00|8541|8531|8528|8518|8541|8531|8526.5|8516.5|133
1708452300000|2024-02-20 18:05:00|8528.3|8518.3|8531.8|8521.8|8531.8|8521.8|8526.8|8516.8|77
1708452600000|2024-02-20 18:10:00|8531.6|8521.6|8531.3|8521.3|8533.3|8523.3|8528.3|8518.3|72
1708452900000|2024-02-20 18:15:00|8530.9|8520.9|8530.4|8520.4|8531.4|8521.4|8525.9|8515.9|93
1708453200000|2024-02-20 18:20:00|8530.5|8520.5|8530.5|8520.5|8532.5|8522.5|8529|8519|67
1708453500000|2024-02-20 18:25:00|8530.6|8520.6|8534.5|8524.5|8535|8525|8530.6|8520.6|53
1708453800000|2024-02-20 18:30:00|8534.1|8524.1|8530.5|8520.5|8534.1|8524.1|8529.4|8519.4|49
1708454100000|2024-02-20 18:35:00|8530.8|8520.8|8532|8522|8533.1|8523.1|8529.8|8519.8|48
1708454400000|2024-02-20 18:40:00|8532.1|8522.1|8530.4|8520.4|8535.5|8525.5|8530.3|8520.3|77
1708454700000|2024-02-20 18:45:00|8530.5|8520.5|8534|8524|8535|8525|8530.5|8520.5|28
1708455000000|2024-02-20 18:50:00|8533.8|8523.8|8535|8525|8536.1|8526.1|8533.3|8523.3|53
1708455300000|2024-02-20 18:55:00|8535.3|8525.3|8542|8522|8543.8|8526.8|8535.3|8520.6|31
1708477200000|2024-02-21 01:00:00|8508.9|8498.9|8509.9|8499.9|8514.4|8504.4|8508.8|8498.8|184
1708477500000|2024-02-21 01:05:00|8509.6|8499.6|8510.9|8500.9|8511.9|8501.9|8507.1|8497.1|223
1708477800000|2024-02-21 01:10:00|8510.4|8500.4|8509.4|8499.4|8514.6|8504.6|8509.4|8499.4|200
1708478100000|2024-02-21 01:15:00|8509.6|8499.6|8507.4|8497.4|8512.8|8502.8|8505.9|8495.9|296
1708478400000|2024-02-21 01:20:00|8507.1|8497.1|8504.9|8494.9|8509.4|8499.4|8503.4|8493.4|207
1708478700000|2024-02-21 01:25:00|8504.8|8494.8|8507.4|8497.4|8508.6|8498.6|8504.4|8494.4|120
1708479000000|2024-02-21 01:30:00|8507.8|8497.8|8512.4|8502.4|8512.4|8502.4|8505.9|8495.9|209
1708479300000|2024-02-21 01:35:00|8512.3|8502.3|8519.8|8509.8|8520.8|8510.8|8512.1|8502.1|262
1708479600000|2024-02-21 01:40:00|8519.5|8509.5|8523.4|8513.4|8523.8|8513.8|8518.5|8508.5|277
1708479900000|2024-02-21 01:45:00|8523.6|8513.6|8520.3|8510.3|8524.5|8514.5|8519.5|8509.5|173
1708480200000|2024-02-21 01:50:00|8520.6|8510.6|8523.4|8513.4|8524.3|8514.3|8519.6|8509.6|165
1708480500000|2024-02-21 01:55:00|8523.5|8513.5|8526.1|8516.1|8526.6|8516.6|8521.6|8511.6|191
1708480800000|2024-02-21 02:00:00|8526|8516|8535.4|8525.4|8535.8|8525.8|8523.8|8513.8|325
1708481100000|2024-02-21 02:05:00|8535.1|8525.1|8535.6|8525.6|8541|8531|8534.9|8524.9|278
1708481400000|2024-02-21 02:10:00|8535.4|8525.4|8531|8521|8537.1|8527.1|8528.5|8518.5|221
1708481700000|2024-02-21 02:15:00|8531.3|8521.3|8536.4|8526.4|8536.9|8526.9|8531|8521|136
1708482000000|2024-02-21 02:20:00|8536.5|8526.5|8536.9|8526.9|8538.6|8528.6|8535.6|8525.6|131
1708482300000|2024-02-21 02:25:00|8536.6|8526.6|8535.8|8525.8|8538.1|8528.1|8534.8|8524.8|106
1708482600000|2024-02-21 02:30:00|8535.6|8525.6|8539.4|8529.4|8541.4|8531.4|8535|8525|220
1708482900000|2024-02-21 02:35:00|8539.5|8529.5|8533.9|8523.9|8539.6|8529.6|8533.4|8523.4|250
1708483200000|2024-02-21 02:40:00|8534.1|8524.1|8543.4|8533.4|8544.5|8534.5|8533.6|8523.6|217
1708483500000|2024-02-21 02:45:00|8542.9|8532.9|8545.5|8535.5|8545.6|8535.6|8542.1|8532.1|290
1708483800000|2024-02-21 02:50:00|8545.8|8535.8|8544.1|8534.1|8549.4|8539.4|8543.6|8533.6|246
1708484100000|2024-02-21 02:55:00|8544|8534|8542.1|8532.1|8544|8534|8540.3|8530.3|244
1708484400000|2024-02-21 03:00:00|8541.9|8531.9|8543|8533|8544.1|8534.1|8541.3|8531.3|205
1708484700000|2024-02-21 03:05:00|8543.1|8533.1|8545.5|8535.5|8547.4|8537.4|8542.6|8532.6|219
1708485000000|2024-02-21 03:10:00|8545.6|8535.6|8543.3|8533.3|8547.4|8537.4|8543.1|8533.1|223
1708485300000|2024-02-21 03:15:00|8543.5|8533.5|8542.9|8532.9|8547.1|8537.1|8542.4|8532.4|161
1708485600000|2024-02-21 03:20:00|8543.1|8533.1|8542.8|8532.8|8544.5|8534.5|8541.8|8531.8|149
1708485900000|2024-02-21 03:25:00|8542.6|8532.6|8544.5|8534.5|8545.1|8535.1|8542.1|8532.1|152
1708486200000|2024-02-21 03:30:00|8544.6|8534.6|8543.9|8533.9|8546.9|8536.9|8543.3|8533.3|95
1708486500000|2024-02-21 03:35:00|8544|8534|8546.9|8536.9|8548.4|8538.4|8544|8534|94
1708486800000|2024-02-21 03:40:00|8547.1|8537.1|8548.4|8538.4|8549.6|8539.6|8547.1|8537.1|53
1708487100000|2024-02-21 03:45:00|8548.1|8538.1|8548.9|8538.9|8549.6|8539.6|8547.3|8537.3|65
1708487400000|2024-02-21 03:50:00|8548.6|8538.6|8547.9|8537.9|8549.5|8539.5|8547.1|8537.1|56
1708487700000|2024-02-21 03:55:00|8548.1|8538.1|8547.6|8537.6|8550.4|8540.4|8547.3|8537.3|68
1708488000000|2024-02-21 04:00:00|8548.1|8538.1|8546.1|8536.1|8548.3|8538.3|8544.3|8534.3|97
1708488300000|2024-02-21 04:05:00|8546.5|8536.5|8544.4|8534.4|8546.5|8536.5|8543.1|8533.1|69
1708488600000|2024-02-21 04:10:00|8544.5|8534.5|8543.4|8533.4|8544.8|8534.8|8542.9|8532.9|54
1708488900000|2024-02-21 04:15:00|8543.5|8533.5|8543.8|8533.8|8544.6|8534.6|8542.4|8532.4|60
1708489200000|2024-02-21 04:20:00|8543.5|8533.5|8542.4|8532.4|8543.6|8533.6|8540.4|8530.4|72
1708489500000|2024-02-21 04:25:00|8542.3|8532.3|8544|8534|8545.8|8535.8|8542.3|8532.3|51
1708489800000|2024-02-21 04:30:00|8544.3|8534.3|8543.1|8533.1|8546.6|8536.6|8542.8|8532.8|63
1708490100000|2024-02-21 04:35:00|8543.3|8533.3|8542.9|8532.9|8544.5|8534.5|8542.5|8532.5|81
1708490400000|2024-02-21 04:40:00|8543|8533|8541.3|8531.3|8543.5|8533.5|8540.6|8530.6|68
1708490700000|2024-02-21 04:45:00|8541.4|8531.4|8543.4|8533.4|8543.5|8533.5|8541|8531|51
1708491000000|2024-02-21 04:50:00|8543.3|8533.3|8542.9|8532.9|8543.4|8533.4|8541.6|8531.6|50
1708491300000|2024-02-21 04:55:00|8543.1|8533.1|8542|8532|8543.9|8533.9|8540.6|8530.6|63
1708491600000|2024-02-21 05:00:00|8542.4|8532.4|8542.8|8532.8|8544.6|8534.6|8540.6|8530.6|143
1708491900000|2024-02-21 05:05:00|8542.6|8532.6|8543.9|8533.9|8544.8|8534.8|8542.4|8532.4|103
1708492200000|2024-02-21 05:10:00|8544.1|8534.1|8543.9|8533.9|8544.4|8534.4|8542.1|8532.1|98
1708492500000|2024-02-21 05:15:00|8543.8|8533.8|8542.4|8532.4|8544.4|8534.4|8541.6|8531.6|87
1708492800000|2024-02-21 05:20:00|8542.5|8532.5|8539.6|8529.6|8544.4|8534.4|8539.4|8529.4|89
1708493100000|2024-02-21 05:25:00|8539.8|8529.8|8546.8|8536.8|8547.6|8537.6|8539.6|8529.6|111
1708493400000|2024-02-21 05:30:00|8547|8537|8552.5|8542.5|8554.1|8544.1|8542.4|8532.4|235
1708493700000|2024-02-21 05:35:00|8552.4|8542.4|8553.9|8543.9|8553.9|8543.9|8550.9|8540.9|143
1708494000000|2024-02-21 05:40:00|8553.6|8543.6|8553.6|8543.6|8553.9|8543.9|8550.4|8540.4|136
1708494300000|2024-02-21 05:45:00|8553.8|8543.8|8553.9|8543.9|8554.6|8544.6|8553.4|8543.4|100
1708494600000|2024-02-21 05:50:00|8553.8|8543.8|8547.9|8537.9|8553.9|8543.9|8546.9|8536.9|153
1708494900000|2024-02-21 05:55:00|8547.8|8537.8|8546.4|8536.4|8547.9|8537.9|8541.4|8531.4|154
1708495200000|2024-02-21 06:00:00|8546|8536|8548.6|8538.6|8549.4|8539.4|8545.4|8535.4|179
1708495500000|2024-02-21 06:05:00|8548.5|8538.5|8543.9|8533.9|8548.6|8538.6|8543.5|8533.5|180
1708495800000|2024-02-21 06:10:00|8543.6|8533.6|8532.9|8522.9|8545|8535|8532|8522|201
1708496100000|2024-02-21 06:15:00|8533.1|8523.1|8541.4|8531.4|8542|8532|8531.8|8521.8|233
1708496400000|2024-02-21 06:20:00|8540.6|8530.6|8538.4|8528.4|8541.3|8531.3|8536.3|8526.3|223
1708496700000|2024-02-21 06:25:00|8538.1|8528.1|8543.4|8533.4|8543.8|8533.8|8537.9|8527.9|198
1708497000000|2024-02-21 06:30:00|8543.9|8533.9|8543.1|8533.1|8546.9|8536.9|8542.9|8532.9|155
1708497300000|2024-02-21 06:35:00|8543.3|8533.3|8543.9|8533.9|8545.6|8535.6|8543.1|8533.1|142
1708497600000|2024-02-21 06:40:00|8544.1|8534.1|8541.4|8531.4|8545.6|8535.6|8541.4|8531.4|109
1708497900000|2024-02-21 06:45:00|8541.6|8531.6|8541.5|8531.5|8544.3|8534.3|8540.4|8530.4|160
1708498200000|2024-02-21 06:50:00|8541.3|8531.3|8545.4|8535.4|8547.4|8537.4|8539.6|8529.6|196
1708498500000|2024-02-21 06:55:00|8545.9|8535.9|8545.8|8535.8|8546.6|8536.6|8544.4|8534.4|222
1708498800000|2024-02-21 07:00:00|8545.5|8535.5|8551.5|8541.5|8551.8|8541.8|8543.8|8533.8|119
1708499100000|2024-02-21 07:05:00|8551.6|8541.6|8550.1|8540.1|8551.6|8541.6|8547.9|8537.9|90
1708499400000|2024-02-21 07:10:00|8550.3|8540.3|8549.1|8539.1|8553.1|8543.1|8548.9|8538.9|107
1708499700000|2024-02-21 07:15:00|8548.9|8538.9|8549.8|8539.8|8553.4|8543.4|8546.8|8536.8|124
1708500000000|2024-02-21 07:20:00|8550.1|8540.1|8552.8|8542.8|8553.1|8543.1|8550.1|8540.1|119
1708500300000|2024-02-21 07:25:00|8552.9|8542.9|8554.4|8544.4|8555.1|8545.1|8551.8|8541.8|138
1708500600000|2024-02-21 07:30:00|8554.5|8544.5|8558.8|8548.8|8559.8|8549.8|8551.6|8541.6|136
1708500900000|2024-02-21 07:35:00|8559|8549|8558.9|8548.9|8559.4|8549.4|8554.3|8544.3|122
1708501200000|2024-02-21 07:40:00|8559.1|8549.1|8554.5|8544.5|8560.3|8550.3|8550.3|8540.3|173
1708501500000|2024-02-21 07:45:00|8553.4|8543.4|8553.4|8543.4|8558.4|8548.4|8551.6|8541.6|148
1708501800000|2024-02-21 07:50:00|8553.1|8543.1|8544.8|8534.8|8553.9|8543.9|8543.9|8533.9|122
1708502100000|2024-02-21 07:55:00|8544.6|8534.6|8544.3|8534.3|8544.9|8534.9|8537.9|8527.9|162
1708502400000|2024-02-21 08:00:00|8545.1|8535.1|8567.6|8557.6|8567.6|8557.6|8543.5|8533.5|226
1708502700000|2024-02-21 08:05:00|8567.8|8557.8|8578.4|8568.4|8578.4|8568.4|8567.5|8557.5|284
1708503000000|2024-02-21 08:10:00|8578.6|8568.6|8577.6|8567.6|8578.6|8568.6|8570.9|8560.9|226
1708503300000|2024-02-21 08:15:00|8577.4|8567.4|8568.1|8558.1|8578.6|8568.6|8566.5|8556.5|260
1708503600000|2024-02-21 08:20:00|8568.4|8558.4|8567.9|8557.9|8573.4|8563.4|8567.9|8557.9|201
1708503900000|2024-02-21 08:25:00|8567.6|8557.6|8566.1|8556.1|8572.4|8562.4|8563.6|8553.6|201
1708504200000|2024-02-21 08:30:00|8565.9|8555.9|8561.9|8551.9|8568.4|8558.4|8559.4|8549.4|165
1708504500000|2024-02-21 08:35:00|8561.6|8551.6|8562.1|8552.1|8564.9|8554.9|8560.4|8550.4|158
1708504800000|2024-02-21 08:40:00|8562.4|8552.4|8555.6|8545.6|8563.6|8553.6|8553.6|8543.6|144
1708505100000|2024-02-21 08:45:00|8555.4|8545.4|8562.1|8552.1|8563.1|8553.1|8554.6|8544.6|177
1708505400000|2024-02-21 08:50:00|8560.9|8550.9|8557.1|8547.1|8562.6|8552.6|8556.9|8546.9|113
1708505700000|2024-02-21 08:55:00|8556.9|8546.9|8550.4|8540.4|8559.4|8549.4|8549.9|8539.9|198
1708506000000|2024-02-21 09:00:00|8549.6|8539.6|8551.4|8541.4|8553.9|8543.9|8542.9|8532.9|243
1708506300000|2024-02-21 09:05:00|8551.1|8541.1|8548.6|8538.6|8553.4|8543.4|8546.9|8536.9|195
1708506600000|2024-02-21 09:10:00|8547.6|8537.6|8550.6|8540.6|8556.1|8546.1|8547.4|8537.4|176
1708506900000|2024-02-21 09:15:00|8550.9|8540.9|8546.6|8536.6|8551.9|8541.9|8538.4|8528.4|229
1708507200000|2024-02-21 09:20:00|8546.4|8536.4|8549.6|8539.6|8553.1|8543.1|8545.9|8535.9|158
1708507500000|2024-02-21 09:25:00|8549.9|8539.9|8549.4|8539.4|8553.9|8543.9|8546.4|8536.4|135
1708507800000|2024-02-21 09:30:00|8549.6|8539.6|8547.4|8537.4|8549.6|8539.6|8544.9|8534.9|120
1708508100000|2024-02-21 09:35:00|8547.1|8537.1|8539.4|8529.4|8548.4|8538.4|8539.4|8529.4|179
1708508400000|2024-02-21 09:40:00|8539.1|8529.1|8543.6|8533.6|8546.1|8536.1|8539.1|8529.1|136
1708508700000|2024-02-21 09:45:00|8543.4|8533.4|8541.6|8531.6|8543.6|8533.6|8535.6|8525.6|170
1708509000000|2024-02-21 09:50:00|8541.4|8531.4|8541.9|8531.9|8542.1|8532.1|8538.4|8528.4|89
1708509300000|2024-02-21 09:55:00|8541.4|8531.4|8541.6|8531.6|8543.6|8533.6|8539.6|8529.6|95
1708509600000|2024-02-21 10:00:00|8540.4|8530.4|8546.4|8536.4|8547.4|8537.4|8538.6|8528.6|109
1708509900000|2024-02-21 10:05:00|8546.6|8536.6|8548.9|8538.9|8551.1|8541.1|8545.4|8535.4|104
1708510200000|2024-02-21 10:10:00|8549.1|8539.1|8543.1|8533.1|8549.1|8539.1|8538.4|8528.4|126
1708510500000|2024-02-21 10:15:00|8542.9|8532.9|8543.4|8533.4|8545.9|8535.9|8539.4|8529.4|131
1708510800000|2024-02-21 10:20:00|8544.1|8534.1|8546.1|8536.1|8551|8541|8543.6|8533.6|91
1708511100000|2024-02-21 10:25:00|8545.9|8535.9|8547.9|8537.9|8549.4|8539.4|8545.1|8535.1|128
1708511400000|2024-02-21 10:30:00|8547.6|8537.6|8547.6|8537.6|8547.6|8537.6|8542.1|8532.1|106
1708511700000|2024-02-21 10:35:00|8547.1|8537.1|8550.1|8540.1|8552.1|8542.1|8547.1|8537.1|77
1708512000000|2024-02-21 10:40:00|8549.9|8539.9|8550.6|8540.6|8553.1|8543.1|8548.6|8538.6|81
1708512300000|2024-02-21 10:45:00|8550.9|8540.9|8550.6|8540.6|8552.9|8542.9|8550.1|8540.1|75
1708512600000|2024-02-21 10:50:00|8551.1|8541.1|8551.1|8541.1|8552.6|8542.6|8549.9|8539.9|69
1708512900000|2024-02-21 10:55:00|8551.4|8541.4|8557.4|8547.4|8560.6|8550.6|8551.4|8541.4|96
1708513200000|2024-02-21 11:00:00|8557.6|8547.6|8557.6|8547.6|8559.9|8549.9|8556.4|8546.4|72
1708513500000|2024-02-21 11:05:00|8557.4|8547.4|8552.1|8542.1|8557.9|8547.9|8551.4|8541.4|76
1708513800000|2024-02-21 11:10:00|8552.4|8542.4|8552.9|8542.9|8555.4|8545.4|8549.4|8539.4|103
1708514100000|2024-02-21 11:15:00|8552.6|8542.6|8550.1|8540.1|8552.6|8542.6|8548.6|8538.6|99
1708514400000|2024-02-21 11:20:00|8549.9|8539.9|8548.1|8538.1|8551.9|8541.9|8544.9|8534.9|91
1708514700000|2024-02-21 11:25:00|8547.9|8537.9|8547.6|8537.6|8550.4|8540.4|8546.6|8536.6|94
1708515000000|2024-02-21 11:30:00|8547.9|8537.9|8548.6|8538.6|8550.6|8540.6|8546.6|8536.6|120
1708515300000|2024-02-21 11:35:00|8548.9|8538.9|8543.9|8533.9|8549.1|8539.1|8539.9|8529.9|124
1708515600000|2024-02-21 11:40:00|8544.1|8534.1|8544.9|8534.9|8547.1|8537.1|8542.4|8532.4|80
1708515900000|2024-02-21 11:45:00|8545.1|8535.1|8547.4|8537.4|8550.4|8540.4|8545.1|8535.1|96
1708516200000|2024-02-21 11:50:00|8547.6|8537.6|8548.4|8538.4|8549.9|8539.9|8547.4|8537.4|107
1708516500000|2024-02-21 11:55:00|8548.6|8538.6|8549.9|8539.9|8550.6|8540.6|8546.9|8536.9|92
1708516800000|2024-02-21 12:00:00|8549.6|8539.6|8553.4|8543.4|8554.6|8544.6|8549.4|8539.4|115
1708517100000|2024-02-21 12:05:00|8553.6|8543.6|8557.9|8547.9|8559.6|8549.6|8553.6|8543.6|164
1708517400000|2024-02-21 12:10:00|8557.6|8547.6|8558.9|8548.9|8560.6|8550.6|8557.1|8547.1|160
1708517700000|2024-02-21 12:15:00|8559.4|8549.4|8558.6|8548.6|8560.6|8550.6|8556.6|8546.6|126
1708518000000|2024-02-21 12:20:00|8558.4|8548.4|8559.6|8549.6|8560.6|8550.6|8557.1|8547.1|94
1708518300000|2024-02-21 12:25:00|8559.4|8549.4|8555.9|8545.9|8560.6|8550.6|8555.4|8545.4|112
1708518600000|2024-02-21 12:30:00|8555.6|8545.6|8557.9|8547.9|8560.6|8550.6|8553.4|8543.4|214
1708518900000|2024-02-21 12:35:00|8558.1|8548.1|8559.6|8549.6|8562.4|8552.4|8557.4|8547.4|175
1708519200000|2024-02-21 12:40:00|8559.4|8549.4|8560.4|8550.4|8564.1|8554.1|8558.9|8548.9|128
1708519500000|2024-02-21 12:45:00|8560.6|8550.6|8561.6|8551.6|8563.6|8553.6|8560.4|8550.4|85
1708519800000|2024-02-21 12:50:00|8561.9|8551.9|8564.4|8554.4|8565.4|8555.4|8561.9|8551.9|140
1708520100000|2024-02-21 12:55:00|8563.9|8553.9|8568.9|8558.9|8570.6|8560.6|8563.6|8553.6|175
1708520400000|2024-02-21 13:00:00|8569.4|8559.4|8572.9|8562.9|8573.6|8563.6|8566.6|8556.6|442
1708520700000|2024-02-21 13:05:00|8573.1|8563.1|8569.6|8559.6|8573.9|8563.9|8566.6|8556.6|253
1708521000000|2024-02-21 13:10:00|8569.9|8559.9|8577.6|8567.6|8579.9|8569.9|8569.6|8559.6|388
1708521300000|2024-02-21 13:15:00|8577.9|8567.9|8581.1|8571.1|8583.1|8573.1|8575.1|8565.1|221
1708521600000|2024-02-21 13:20:00|8580.9|8570.9|8581.6|8571.6|8583.9|8573.9|8579.9|8569.9|222
1708521900000|2024-02-21 13:25:00|8581.1|8571.1|8582.9|8572.9|8583.4|8573.4|8579.6|8569.6|156
1708522200000|2024-02-21 13:30:00|8583.1|8573.1|8583.1|8573.1|8588.9|8578.9|8581.9|8571.9|223
1708522500000|2024-02-21 13:35:00|8583.6|8573.6|8583.9|8573.9|8584.4|8574.4|8579.6|8569.6|160
1708522800000|2024-02-21 13:40:00|8584.1|8574.1|8579.1|8569.1|8585.4|8575.4|8577.9|8567.9|208
1708523100000|2024-02-21 13:45:00|8579.4|8569.4|8576.6|8566.6|8581.9|8571.9|8572.6|8562.6|171
1708523400000|2024-02-21 13:50:00|8576.4|8566.4|8575.6|8565.6|8577.6|8567.6|8574.1|8564.1|184
1708523700000|2024-02-21 13:55:00|8575.9|8565.9|8576.1|8566.1|8577.6|8567.6|8574.6|8564.6|163
1708524000000|2024-02-21 14:00:00|8576.4|8566.4|8586.9|8576.9|8587.6|8577.6|8576.4|8566.4|255
1708524300000|2024-02-21 14:05:00|8587.1|8577.1|8592.4|8582.4|8592.6|8582.6|8585.6|8575.6|286
1708524600000|2024-02-21 14:10:00|8592.1|8582.1|8595.4|8585.4|8596.9|8586.9|8591.1|8581.1|164
1708524900000|2024-02-21 14:15:00|8595.1|8585.1|8589.9|8579.9|8595.4|8585.4|8588.6|8578.6|154
1708525200000|2024-02-21 14:20:00|8590.1|8580.1|8591.1|8581.1|8593.1|8583.1|8588.6|8578.6|136
1708525500000|2024-02-21 14:25:00|8590.9|8580.9|8591.6|8581.6|8594.4|8584.4|8588.4|8578.4|177
1708525800000|2024-02-21 14:30:00|8591.9|8581.9|8594.9|8584.9|8596.6|8586.6|8590.1|8580.1|232
1708526100000|2024-02-21 14:35:00|8595.1|8585.1|8598.9|8588.9|8599.6|8589.6|8594.1|8584.1|285
1708526400000|2024-02-21 14:40:00|8599.1|8589.1|8602.9|8592.9|8603.4|8593.4|8596.9|8586.9|218
1708526700000|2024-02-21 14:45:00|8602.4|8592.4|8606.1|8596.1|8606.9|8596.9|8602.1|8592.1|260
1708527000000|2024-02-21 14:50:00|8605.9|8595.9|8602.4|8592.4|8609.1|8599.1|8598.6|8588.6|308
1708527300000|2024-02-21 14:55:00|8602.1|8592.1|8594.4|8584.4|8602.9|8592.9|8592.1|8582.1|218
1708527600000|2024-02-21 15:00:00|8594.6|8584.6|8563.8|8553.8|8594.6|8584.6|8563|8553|429
1708527900000|2024-02-21 15:05:00|8563.5|8553.5|8575.1|8565.1|8575.4|8565.4|8559.4|8549.4|305
1708528200000|2024-02-21 15:10:00|8575.4|8565.4|8569.4|8559.4|8582.1|8572.1|8567.6|8557.6|197
1708528500000|2024-02-21 15:15:00|8569.1|8559.1|8576.6|8566.6|8578.9|8568.9|8567.9|8557.9|225
1708528800000|2024-02-21 15:20:00|8576.9|8566.9|8581.4|8571.4|8583.9|8573.9|8574.9|8564.9|255
1708529100000|2024-02-21 15:25:00|8581.6|8571.6|8576.9|8566.9|8583.4|8573.4|8572.4|8562.4|218
1708529400000|2024-02-21 15:30:00|8576.6|8566.6|8576.9|8566.9|8580.6|8570.6|8575.6|8565.6|168
1708529700000|2024-02-21 15:35:00|8576.6|8566.6|8572.1|8562.1|8576.6|8566.6|8569.6|8559.6|235
1708530000000|2024-02-21 15:40:00|8571.6|8561.6|8573.1|8563.1|8574.9|8564.9|8569.6|8559.6|182
1708530300000|2024-02-21 15:45:00|8573.6|8563.6|8574.9|8564.9|8577.4|8567.4|8568.4|8558.4|246
1708530600000|2024-02-21 15:50:00|8575.1|8565.1|8563.1|8553.1|8575.9|8565.9|8562.6|8552.6|240
1708530900000|2024-02-21 15:55:00|8562.9|8552.9|8550.6|8540.6|8563.9|8553.9|8549.6|8539.6|290
1708531200000|2024-02-21 16:00:00|8550.4|8540.4|8554.4|8544.4|8558.4|8548.4|8547.6|8537.6|258
1708531500000|2024-02-21 16:05:00|8554.6|8544.6|8553.9|8543.9|8557.1|8547.1|8549.1|8539.1|251
1708531800000|2024-02-21 16:10:00|8554.1|8544.1|8559.6|8549.6|8560.4|8550.4|8549.9|8539.9|207
1708532100000|2024-02-21 16:15:00|8559.4|8549.4|8555.1|8545.1|8559.4|8549.4|8551.1|8541.1|199
1708532400000|2024-02-21 16:20:00|8555.4|8545.4|8561.9|8551.9|8562.4|8552.4|8553.9|8543.9|177
1708532700000|2024-02-21 16:25:00|8561.6|8551.6|8557.4|8547.4|8561.6|8551.6|8554.9|8544.9|167
1708533000000|2024-02-21 16:30:00|8557.6|8547.6|8551.6|8541.6|8557.6|8547.6|8551.6|8541.6|170
1708533300000|2024-02-21 16:35:00|8551.9|8541.9|8546.9|8536.9|8553.4|8543.4|8545.1|8535.1|163
1708533600000|2024-02-21 16:40:00|8546.6|8536.6|8545.4|8535.4|8552.1|8542.1|8545.1|8535.1|157
1708533900000|2024-02-21 16:45:00|8544.9|8534.9|8549.4|8539.4|8550.6|8540.6|8543.9|8533.9|152
1708534200000|2024-02-21 16:50:00|8549.1|8539.1|8555.6|8545.6|8557.4|8547.4|8549.1|8539.1|123
1708534500000|2024-02-21 16:55:00|8555.9|8545.9|8556.9|8546.9|8558.6|8548.6|8554.4|8544.4|151
1708534800000|2024-02-21 17:00:00|8557.1|8547.1|8561.9|8551.9|8562.6|8552.6|8557.1|8547.1|110
1708535100000|2024-02-21 17:05:00|8562.1|8552.1|8562.6|8552.6|8563.9|8553.9|8560.4|8550.4|122
1708535400000|2024-02-21 17:10:00|8562.4|8552.4|8562.9|8552.9|8568.4|8558.4|8561.9|8551.9|147
1708535700000|2024-02-21 17:15:00|8562.6|8552.6|8559.6|8549.6|8562.6|8552.6|8556.6|8546.6|120
1708536000000|2024-02-21 17:20:00|8559.4|8549.4|8548.6|8538.6|8559.4|8549.4|8547.6|8537.6|119
1708536300000|2024-02-21 17:25:00|8548.9|8538.9|8550.1|8540.1|8553.6|8543.6|8548.9|8538.9|91
1708536600000|2024-02-21 17:30:00|8549.9|8539.9|8552.4|8542.4|8555.1|8545.1|8548.9|8538.9|92
1708536900000|2024-02-21 17:35:00|8552.1|8542.1|8550.4|8540.4|8553.6|8543.6|8549.9|8539.9|63
1708537200000|2024-02-21 17:40:00|8550.6|8540.6|8553.4|8543.4|8553.4|8543.4|8549.6|8539.6|84
1708537500000|2024-02-21 17:45:00|8552.9|8542.9|8552.6|8542.6|8554.4|8544.4|8551.1|8541.1|81
1708537800000|2024-02-21 17:50:00|8552.1|8542.1|8555.1|8545.1|8555.6|8545.6|8549.9|8539.9|75
1708538100000|2024-02-21 17:55:00|8554.9|8544.9|8555.9|8545.9|8556.6|8546.6|8549.8|8539.8|143
1708538400000|2024-02-21 18:00:00|8555.6|8545.6|8551.5|8541.5|8555.6|8545.6|8544.8|8534.8|207
1708538700000|2024-02-21 18:05:00|8551.3|8541.3|8548.8|8538.8|8551.8|8541.8|8547.5|8537.5|136
1708539000000|2024-02-21 18:10:00|8549|8539|8554.6|8544.6|8554.8|8544.8|8548.5|8538.5|94
1708539300000|2024-02-21 18:15:00|8554.9|8544.9|8554.3|8544.3|8556|8546|8553.5|8543.5|69
1708539600000|2024-02-21 18:20:00|8554.5|8544.5|8555|8545|8555.6|8545.6|8553.1|8543.1|61
1708539900000|2024-02-21 18:25:00|8554.9|8544.9|8555.9|8545.9|8556|8546|8551.9|8541.9|59
1708540200000|2024-02-21 18:30:00|8556.1|8546.1|8555.5|8545.5|8556.8|8546.8|8554.6|8544.6|52
1708540500000|2024-02-21 18:35:00|8555.3|8545.3|8555.6|8545.6|8555.6|8545.6|8554.3|8544.3|52
1708540800000|2024-02-21 18:40:00|8556|8546|8555.4|8545.4|8556|8546|8555|8545|35
1708541100000|2024-02-21 18:45:00|8555.9|8545.9|8554.4|8544.4|8556.8|8546.8|8553.9|8543.9|53
1708541400000|2024-02-21 18:50:00|8554.8|8544.8|8553.5|8543.5|8555.3|8545.3|8553.5|8543.5|28
1708541700000|2024-02-21 18:55:00|8553.9|8543.9|8555.8|8535.8|8558.9|8543.9|8553.5|8535.8|9
1708563600000|2024-02-22 01:00:00|8568.6|8558.6|8563.9|8553.9|8568.6|8558.6|8563.4|8553.4|155
1708563900000|2024-02-22 01:05:00|8563.6|8553.6|8563.9|8553.9|8564.6|8554.6|8559.8|8549.8|187
1708564200000|2024-02-22 01:10:00|8563.5|8553.5|8558.9|8548.9|8564.3|8554.3|8558.4|8548.4|173
1708564500000|2024-02-22 01:15:00|8559.1|8549.1|8561.6|8551.6|8562.1|8552.1|8558.4|8548.4|193
1708564800000|2024-02-22 01:20:00|8561.5|8551.5|8560.9|8550.9|8561.8|8551.8|8558.6|8548.6|178
1708565100000|2024-02-22 01:25:00|8560.8|8550.8|8559.8|8549.8|8561.4|8551.4|8557.5|8547.5|117
1708565400000|2024-02-22 01:30:00|8559.4|8549.4|8562.5|8552.5|8564.5|8554.5|8559.4|8549.4|296
1708565700000|2024-02-22 01:35:00|8562.3|8552.3|8556.3|8546.3|8564.3|8554.3|8555.5|8545.5|212
1708566000000|2024-02-22 01:40:00|8556.4|8546.4|8554.8|8544.8|8556.4|8546.4|8550.6|8540.6|209
1708566300000|2024-02-22 01:45:00|8554.5|8544.5|8558.5|8548.5|8559.1|8549.1|8552.9|8542.9|179
1708566600000|2024-02-22 01:50:00|8558.8|8548.8|8555.4|8545.4|8559.4|8549.4|8554.6|8544.6|213
1708566900000|2024-02-22 01:55:00|8555.5|8545.5|8555.5|8545.5|8556.1|8546.1|8552.9|8542.9|183
1708567200000|2024-02-22 02:00:00|8555.3|8545.3|8549.6|8539.6|8557.8|8547.8|8549.4|8539.4|170
1708567500000|2024-02-22 02:05:00|8549.9|8539.9|8549.8|8539.8|8551.9|8541.9|8548.1|8538.1|247
1708567800000|2024-02-22 02:10:00|8549.6|8539.6|8544|8534|8550.1|8540.1|8540.6|8530.6|196
1708568100000|2024-02-22 02:15:00|8543.8|8533.8|8542.4|8532.4|8545|8535|8541.9|8531.9|130
1708568400000|2024-02-22 02:20:00|8542.1|8532.1|8544.4|8534.4|8544.5|8534.5|8539.4|8529.4|83
1708568700000|2024-02-22 02:25:00|8544.1|8534.1|8544.5|8534.5|8545.6|8535.6|8543.3|8533.3|128
1708569000000|2024-02-22 02:30:00|8544.4|8534.4|8543.6|8533.6|8546.5|8536.5|8543.5|8533.5|138
1708569300000|2024-02-22 02:35:00|8543.5|8533.5|8544.1|8534.1|8544.3|8534.3|8541.4|8531.4|133
1708569600000|2024-02-22 02:40:00|8544|8534|8542.6|8532.6|8546.1|8536.1|8541.5|8531.5|138
1708569900000|2024-02-22 02:45:00|8542.4|8532.4|8545|8535|8548.8|8538.8|8541.4|8531.4|199
1708570200000|2024-02-22 02:50:00|8545.1|8535.1|8548.5|8538.5|8550.3|8540.3|8545|8535|182
1708570500000|2024-02-22 02:55:00|8548.6|8538.6|8546.9|8536.9|8549.1|8539.1|8545.5|8535.5|118
1708570800000|2024-02-22 03:00:00|8547|8537|8545.5|8535.5|8548.4|8538.4|8545.1|8535.1|98
1708571100000|2024-02-22 03:05:00|8545.8|8535.8|8545.5|8535.5|8547.6|8537.6|8544.8|8534.8|73
1708571400000|2024-02-22 03:10:00|8545.6|8535.6|8544.8|8534.8|8546.6|8536.6|8544.1|8534.1|122
1708571700000|2024-02-22 03:15:00|8544.6|8534.6|8545.3|8535.3|8545.3|8535.3|8540.3|8530.3|150
1708572000000|2024-02-22 03:20:00|8545.1|8535.1|8549|8539|8549.9|8539.9|8544.6|8534.6|170
1708572300000|2024-02-22 03:25:00|8549.3|8539.3|8553.3|8543.3|8556.4|8546.4|8548.9|8538.9|195
1708572600000|2024-02-22 03:30:00|8552.9|8542.9|8553.9|8543.9|8555.3|8545.3|8551.8|8541.8|87
1708572900000|2024-02-22 03:35:00|8553.8|8543.8|8554.1|8544.1|8555.6|8545.6|8553.3|8543.3|57
1708573200000|2024-02-22 03:40:00|8554.3|8544.3|8551.6|8541.6|8554.3|8544.3|8550.8|8540.8|51
1708573500000|2024-02-22 03:45:00|8551.4|8541.4|8552.1|8542.1|8553.4|8543.4|8549.8|8539.8|60
1708573800000|2024-02-22 03:50:00|8552|8542|8553.6|8543.6|8553.6|8543.6|8551.5|8541.5|51
1708574100000|2024-02-22 03:55:00|8553.4|8543.4|8552.3|8542.3|8553.6|8543.6|8552.3|8542.3|50
1708574400000|2024-02-22 04:00:00|8552.1|8542.1|8551.4|8541.4|8552.8|8542.8|8551.1|8541.1|28
1708574700000|2024-02-22 04:05:00|8551.1|8541.1|8549.6|8539.6|8551.4|8541.4|8549|8539|48
1708575000000|2024-02-22 04:10:00|8549.5|8539.5|8551.8|8541.8|8552.4|8542.4|8549|8539|41
1708575300000|2024-02-22 04:15:00|8552|8542|8552.1|8542.1|8553.1|8543.1|8551.6|8541.6|40
1708575600000|2024-02-22 04:20:00|8551.9|8541.9|8552.1|8542.1|8552.3|8542.3|8551.3|8541.3|28
1708575900000|2024-02-22 04:25:00|8552.3|8542.3|8553.9|8543.9|8555|8545|8551.9|8541.9|46
1708576200000|2024-02-22 04:30:00|8553.6|8543.6|8553.5|8543.5|8553.6|8543.6|8552|8542|48
1708576500000|2024-02-22 04:35:00|8553.3|8543.3|8552.8|8542.8|8553.6|8543.6|8551.3|8541.3|46
1708576800000|2024-02-22 04:40:00|8553|8543|8549.6|8539.6|8553.6|8543.6|8548.6|8538.6|53
1708577100000|2024-02-22 04:45:00|8549.5|8539.5|8550.3|8540.3|8551.9|8541.9|8548.9|8538.9|40
1708577400000|2024-02-22 04:50:00|8550.1|8540.1|8546.4|8536.4|8550.1|8540.1|8545.9|8535.9|45
1708577700000|2024-02-22 04:55:00|8546.1|8536.1|8552.1|8542.1|8552.6|8542.6|8545.6|8535.6|62
1708578000000|2024-02-22 05:00:00|8552|8542|8554.5|8544.5|8555.8|8545.8|8550.9|8540.9|65
1708578300000|2024-02-22 05:05:00|8554.6|8544.6|8550.9|8540.9|8555.8|8545.8|8550.4|8540.4|55
1708578600000|2024-02-22 05:10:00|8550.5|8540.5|8555.4|8545.4|8555.8|8545.8|8549.5|8539.5|79
1708578900000|2024-02-22 05:15:00|8555.1|8545.1|8557|8547|8557|8547|8552.5|8542.5|84
1708579200000|2024-02-22 05:20:00|8556.8|8546.8|8555.6|8545.6|8557|8547|8554.8|8544.8|80
1708579500000|2024-02-22 05:25:00|8555.4|8545.4|8559.3|8549.3|8561.6|8551.6|8553.9|8543.9|165
1708579800000|2024-02-22 05:30:00|8559.1|8549.1|8552.9|8542.9|8559.1|8549.1|8551.1|8541.1|285
1708580100000|2024-02-22 05:35:00|8553.1|8543.1|8555.8|8545.8|8557.4|8547.4|8552.9|8542.9|153
1708580400000|2024-02-22 05:40:00|8555.6|8545.6|8556.9|8546.9|8558.1|8548.1|8555.5|8545.5|108
1708580700000|2024-02-22 05:45:00|8557|8547|8562.8|8552.8|8563.8|8553.8|8557|8547|123
1708581000000|2024-02-22 05:50:00|8563|8553|8555.3|8545.3|8563|8553|8555.1|8545.1|150
1708581300000|2024-02-22 05:55:00|8555|8545|8550.4|8540.4|8555.3|8545.3|8547.4|8537.4|207
1708581600000|2024-02-22 06:00:00|8550.3|8540.3|8542.9|8532.9|8551.4|8541.4|8542.5|8532.5|242
1708581900000|2024-02-22 06:05:00|8543.4|8533.4|8545.5|8535.5|8547.5|8537.5|8543.4|8533.4|253
1708582200000|2024-02-22 06:10:00|8545.6|8535.6|8552.9|8542.9|8557.3|8547.3|8545.6|8535.6|204
1708582500000|2024-02-22 06:15:00|8552.4|8542.4|8551.9|8541.9|8553.1|8543.1|8549.3|8539.3|157
1708582800000|2024-02-22 06:20:00|8551.8|8541.8|8554.3|8544.3|8555.4|8545.4|8549.3|8539.3|126
1708583100000|2024-02-22 06:25:00|8554|8544|8557.1|8547.1|8558.9|8548.9|8553.4|8543.4|189
1708583400000|2024-02-22 06:30:00|8557.4|8547.4|8565.3|8555.3|8565.6|8555.6|8556.9|8546.9|180
1708583700000|2024-02-22 06:35:00|8565|8555|8564.8|8554.8|8568|8558|8563.9|8553.9|152
1708584000000|2024-02-22 06:40:00|8565|8555|8565.1|8555.1|8566.9|8556.9|8564.6|8554.6|126
1708584300000|2024-02-22 06:45:00|8565.4|8555.4|8563.6|8553.6|8567.1|8557.1|8563.4|8553.4|160
1708584600000|2024-02-22 06:50:00|8563.4|8553.4|8563.6|8553.6|8566.8|8556.8|8562.3|8552.3|122
1708584900000|2024-02-22 06:55:00|8563.9|8553.9|8565.5|8555.5|8566.1|8556.1|8563.9|8553.9|148
1708585200000|2024-02-22 07:00:00|8565.3|8555.3|8570|8560|8573.4|8563.4|8562.6|8552.6|136
1708585500000|2024-02-22 07:05:00|8569.9|8559.9|8578.3|8568.3|8579.9|8569.9|8569.6|8559.6|134
1708585800000|2024-02-22 07:10:00|8578|8568|8580.6|8570.6|8582.6|8572.6|8576.1|8566.1|149
1708586100000|2024-02-22 07:15:00|8580.9|8570.9|8582.4|8572.4|8586.1|8576.1|8580.9|8570.9|179
1708586400000|2024-02-22 07:20:00|8582.6|8572.6|8588.3|8578.3|8589.9|8579.9|8581.4|8571.4|142
1708586700000|2024-02-22 07:25:00|8588.4|8578.4|8590.6|8580.6|8591.5|8581.5|8586.1|8576.1|144
1708587000000|2024-02-22 07:30:00|8590.5|8580.5|8596.1|8586.1|8597.4|8587.4|8588.3|8578.3|158
1708587300000|2024-02-22 07:35:00|8596.4|8586.4|8597.9|8587.9|8597.9|8587.9|8589.9|8579.9|159
1708587600000|2024-02-22 07:40:00|8597.6|8587.6|8595.1|8585.1|8598.6|8588.6|8592.4|8582.4|147
1708587900000|2024-02-22 07:45:00|8594.6|8584.6|8591.4|8581.4|8596.1|8586.1|8589.9|8579.9|149
1708588200000|2024-02-22 07:50:00|8591.1|8581.1|8591|8581|8591.4|8581.4|8587.6|8577.6|135
1708588500000|2024-02-22 07:55:00|8590.9|8580.9|8589.3|8579.3|8591.6|8581.6|8585.6|8575.6|126
1708588800000|2024-02-22 08:00:00|8589.4|8579.4|8590.1|8580.1|8592.1|8582.1|8581.6|8571.6|200
1708589100000|2024-02-22 08:05:00|8590.4|8580.4|8585.9|8575.9|8591.1|8581.1|8579.9|8569.9|289
1708589400000|2024-02-22 08:10:00|8586.1|8576.1|8588.1|8578.1|8589.8|8579.8|8582.5|8572.5|240
1708589700000|2024-02-22 08:15:00|8588.4|8578.4|8595.1|8585.1|8598.8|8588.8|8588.4|8578.4|273
1708590000000|2024-02-22 08:20:00|8595.4|8585.4|8599.6|8589.6|8602.9|8592.9|8594.1|8584.1|192
1708590300000|2024-02-22 08:25:00|8600.9|8590.9|8600.6|8590.6|8604.4|8594.4|8599.9|8589.9|154
1708590600000|2024-02-22 08:30:00|8600.9|8590.9|8588.4|8578.4|8600.9|8590.9|8580.9|8570.9|319
1708590900000|2024-02-22 08:35:00|8588.1|8578.1|8581.9|8571.9|8592.1|8582.1|8578.4|8568.4|251
1708591200000|2024-02-22 08:40:00|8582.1|8572.1|8585.1|8575.1|8588.4|8578.4|8581.4|8571.4|169
1708591500000|2024-02-22 08:45:00|8585.4|8575.4|8587.4|8577.4|8591.9|8581.9|8585.1|8575.1|164
1708591800000|2024-02-22 08:50:00|8587.1|8577.1|8585.1|8575.1|8589.9|8579.9|8585.1|8575.1|133
1708592100000|2024-02-22 08:55:00|8584.9|8574.9|8584.6|8574.6|8590.4|8580.4|8583.6|8573.6|117
1708592400000|2024-02-22 09:00:00|8584.4|8574.4|8581.9|8571.9|8586.9|8576.9|8574.1|8564.1|238
1708592700000|2024-02-22 09:05:00|8582.1|8572.1|8573.1|8563.1|8584.6|8574.6|8571.9|8561.9|138
1708593000000|2024-02-22 09:10:00|8572.9|8562.9|8570.9|8560.9|8575.4|8565.4|8567.4|8557.4|129
1708593300000|2024-02-22 09:15:00|8570.6|8560.6|8566.9|8556.9|8572.4|8562.4|8566.6|8556.6|134
1708593600000|2024-02-22 09:20:00|8567.1|8557.1|8567.9|8557.9|8569.4|8559.4|8565.9|8555.9|148
1708593900000|2024-02-22 09:25:00|8568.1|8558.1|8549.6|8539.6|8569.1|8559.1|8548.9|8538.9|225
1708594200000|2024-02-22 09:30:00|8550.1|8540.1|8556.1|8546.1|8556.1|8546.1|8548.1|8538.1|204
1708594500000|2024-02-22 09:35:00|8555.9|8545.9|8557.1|8547.1|8559.4|8549.4|8553.1|8543.1|159
1708594800000|2024-02-22 09:40:00|8557.4|8547.4|8555.1|8545.1|8557.4|8547.4|8551.1|8541.1|118
1708595100000|2024-02-22 09:45:00|8555.4|8545.4|8556.6|8546.6|8558.1|8548.1|8551.6|8541.6|137
1708595400000|2024-02-22 09:50:00|8555.6|8545.6|8556.4|8546.4|8558.6|8548.6|8553.6|8543.6|141
1708595700000|2024-02-22 09:55:00|8556.6|8546.6|8554.9|8544.9|8558.9|8548.9|8554.6|8544.6|94
1708596000000|2024-02-22 10:00:00|8555.1|8545.1|8551.9|8541.9|8558.4|8548.4|8551.9|8541.9|150
1708596300000|2024-02-22 10:05:00|8551.6|8541.6|8554.4|8544.4|8556.1|8546.1|8547.9|8537.9|135
1708596600000|2024-02-22 10:10:00|8554.6|8544.6|8555.6|8545.6|8555.6|8545.6|8549.6|8539.6|104
1708596900000|2024-02-22 10:15:00|8555.9|8545.9|8553.4|8543.4|8556.6|8546.6|8552.6|8542.6|114
1708597200000|2024-02-22 10:20:00|8553.6|8543.6|8554.6|8544.6|8554.6|8544.6|8551.6|8541.6|59
1708597500000|2024-02-22 10:25:00|8554.4|8544.4|8556.4|8546.4|8556.4|8546.4|8550.6|8540.6|85
1708597800000|2024-02-22 10:30:00|8556.6|8546.6|8560.6|8550.6|8560.9|8550.9|8555.4|8545.4|88
1708598100000|2024-02-22 10:35:00|8560.9|8550.9|8558.4|8548.4|8560.9|8550.9|8557.1|8547.1|124
1708598400000|2024-02-22 10:40:00|8558.6|8548.6|8561.9|8551.9|8562.1|8552.1|8557.6|8547.6|83
1708598700000|2024-02-22 10:45:00|8561.4|8551.4|8558.1|8548.1|8562.1|8552.1|8556.1|8546.1|86
1708599000000|2024-02-22 10:50:00|8558.4|8548.4|8560.6|8550.6|8562.4|8552.4|8556.6|8546.6|93
1708599300000|2024-02-22 10:55:00|8560.9|8550.9|8559.6|8549.6|8561.9|8551.9|8557.6|8547.6|77
1708599600000|2024-02-22 11:00:00|8559.9|8549.9|8552.9|8542.9|8560.6|8550.6|8550.4|8540.4|144
1708599900000|2024-02-22 11:05:00|8553.1|8543.1|8550.4|8540.4|8554.6|8544.6|8550.4|8540.4|91
1708600200000|2024-02-22 11:10:00|8550.6|8540.6|8553.9|8543.9|8554.4|8544.4|8550.1|8540.1|83
1708600500000|2024-02-22 11:15:00|8553.6|8543.6|8559.4|8549.4|8560.4|8550.4|8552.6|8542.6|94
1708600800000|2024-02-22 11:20:00|8559.1|8549.1|8555.4|8545.4|8559.9|8549.9|8555.4|8545.4|96
1708601100000|2024-02-22 11:25:00|8555.6|8545.6|8553.9|8543.9|8556.9|8546.9|8553.1|8543.1|80
1708601400000|2024-02-22 11:30:00|8554.4|8544.4|8556.9|8546.9|8557.6|8547.6|8552.9|8542.9|75
1708601700000|2024-02-22 11:35:00|8556.6|8546.6|8557.1|8547.1|8560.4|8550.4|8556.1|8546.1|75
1708602000000|2024-02-22 11:40:00|8557.4|8547.4|8560.1|8550.1|8561.6|8551.6|8557.4|8547.4|67
1708602300000|2024-02-22 11:45:00|8560.4|8550.4|8564.6|8554.6|8565.9|8555.9|8558.9|8548.9|100
1708602600000|2024-02-22 11:50:00|8564.4|8554.4|8565.9|8555.9|8565.9|8555.9|8563.9|8553.9|73
1708602900000|2024-02-22 11:55:00|8565.6|8555.6|8567.4|8557.4|8567.9|8557.9|8564.1|8554.1|82
1708603200000|2024-02-22 12:00:00|8567.6|8557.6|8572.6|8562.6|8572.6|8562.6|8565.9|8555.9|135
1708603500000|2024-02-22 12:05:00|8572.9|8562.9|8574.1|8564.1|8574.4|8564.4|8570.1|8560.1|95
1708603800000|2024-02-22 12:10:00|8574.4|8564.4|8573.9|8563.9|8576.1|8566.1|8571.9|8561.9|87
1708604100000|2024-02-22 12:15:00|8573.6|8563.6|8573.6|8563.6|8574.6|8564.6|8572.4|8562.4|69
1708604400000|2024-02-22 12:20:00|8573.9|8563.9|8576.6|8566.6|8580.1|8570.1|8573.9|8563.9|132
1708604700000|2024-02-22 12:25:00|8576.9|8566.9|8572.4|8562.4|8579.4|8569.4|8571.6|8561.6|143
1708605000000|2024-02-22 12:30:00|8572.6|8562.6|8571.6|8561.6|8578.9|8568.9|8571.4|8561.4|173
1708605300000|2024-02-22 12:35:00|8571.4|8561.4|8575.4|8565.4|8576.6|8566.6|8571.4|8561.4|104
1708605600000|2024-02-22 12:40:00|8575.6|8565.6|8571.6|8561.6|8575.9|8565.9|8570.4|8560.4|103
1708605900000|2024-02-22 12:45:00|8571.4|8561.4|8570.9|8560.9|8574.6|8564.6|8570.1|8560.1|140
1708606200000|2024-02-22 12:50:00|8571.1|8561.1|8575.9|8565.9|8579.1|8569.1|8571.1|8561.1|116
1708606500000|2024-02-22 12:55:00|8576.1|8566.1|8572.1|8562.1|8576.6|8566.6|8571.6|8561.6|134
1708606800000|2024-02-22 13:00:00|8572.4|8562.4|8576.9|8566.9|8579.9|8569.9|8572.4|8562.4|286
1708607100000|2024-02-22 13:05:00|8576.6|8566.6|8574.4|8564.4|8578.1|8568.1|8573.1|8563.1|225
1708607400000|2024-02-22 13:10:00|8573.9|8563.9|8573.4|8563.4|8579.6|8569.6|8572.1|8562.1|262
1708607700000|2024-02-22 13:15:00|8572.9|8562.9|8568.4|8558.4|8573.9|8563.9|8565.4|8555.4|240
1708608000000|2024-02-22 13:20:00|8568.1|8558.1|8563.4|8553.4|8574.1|8564.1|8559.6|8549.6|225
1708608300000|2024-02-22 13:25:00|8563.6|8553.6|8568.1|8558.1|8571.1|8561.1|8562.9|8552.9|246
1708608600000|2024-02-22 13:30:00|8567.9|8557.9|8560.1|8550.1|8568.8|8558.8|8557.9|8547.9|371
1708608900000|2024-02-22 13:35:00|8560.4|8550.4|8553.1|8543.1|8563.6|8553.6|8551.9|8541.9|278
1708609200000|2024-02-22 13:40:00|8552.9|8542.9|8558.6|8548.6|8560.1|8550.1|8550.1|8540.1|268
1708609500000|2024-02-22 13:45:00|8558.4|8548.4|8560.9|8550.9|8564.6|8554.6|8555.4|8545.4|279
1708609800000|2024-02-22 13:50:00|8560.6|8550.6|8556.4|8546.4|8565.4|8555.4|8556.1|8546.1|258
1708610100000|2024-02-22 13:55:00|8556.1|8546.1|8552.1|8542.1|8556.1|8546.1|8546.1|8536.1|233
1708610400000|2024-02-22 14:00:00|8552.6|8542.6|8548.4|8538.4|8555.6|8545.6|8545.4|8535.4|239
1708610700000|2024-02-22 14:05:00|8548.6|8538.6|8550.6|8540.6|8553.6|8543.6|8546.6|8536.6|256
1708611000000|2024-02-22 14:10:00|8550.4|8540.4|8554.6|8544.6|8559.1|8549.1|8550.4|8540.4|287
1708611300000|2024-02-22 14:15:00|8554.9|8544.9|8556.1|8546.1|8558.4|8548.4|8552.6|8542.6|253
1708611600000|2024-02-22 14:20:00|8555.9|8545.9|8552.6|8542.6|8555.9|8545.9|8552.1|8542.1|176
1708611900000|2024-02-22 14:25:00|8552.9|8542.9|8558.1|8548.1|8561.6|8551.6|8552.6|8542.6|174
1708612200000|2024-02-22 14:30:00|8558.4|8548.4|8558.1|8548.1|8558.9|8548.9|8546.6|8536.6|332
1708612500000|2024-02-22 14:35:00|8558.4|8548.4|8567.1|8557.1|8567.6|8557.6|8558.4|8548.4|255
1708612800000|2024-02-22 14:40:00|8567.4|8557.4|8567.4|8557.4|8567.6|8557.6|8563.4|8553.4|195
1708613100000|2024-02-22 14:45:00|8568.6|8558.6|8588.6|8578.6|8591.1|8581.1|8568.6|8558.6|486
1708613400000|2024-02-22 14:50:00|8588.4|8578.4|8593.1|8583.1|8593.6|8583.6|8585.1|8575.1|420
1708613700000|2024-02-22 14:55:00|8592.6|8582.6|8592.9|8582.9|8596|8586|8588.6|8578.6|273
1708614000000|2024-02-22 15:00:00|8593.4|8583.4|8578.9|8568.9|8593.9|8583.9|8577.1|8567.1|365
1708614300000|2024-02-22 15:05:00|8579.1|8569.1|8574.1|8564.1|8580.1|8570.1|8572.9|8562.9|293
1708614600000|2024-02-22 15:10:00|8574.4|8564.4|8577.6|8567.6|8577.6|8567.6|8569.6|8559.6|338
1708614900000|2024-02-22 15:15:00|8576.6|8566.6|8579.1|8569.1|8582.9|8572.9|8575.6|8565.6|262
1708615200000|2024-02-22 15:20:00|8579.4|8569.4|8583.6|8573.6|8586.4|8576.4|8579.1|8569.1|248
1708615500000|2024-02-22 15:25:00|8583.9|8573.9|8581.9|8571.9|8586.1|8576.1|8578.9|8568.9|226
1708615800000|2024-02-22 15:30:00|8581.6|8571.6|8580.6|8570.6|8582.9|8572.9|8577.4|8567.4|222
1708616100000|2024-02-22 15:35:00|8580.4|8570.4|8586.1|8576.1|8586.9|8576.9|8579.1|8569.1|206
1708616400000|2024-02-22 15:40:00|8586.9|8576.9|8586.4|8576.4|8593.9|8583.9|8585.4|8575.4|218
1708616700000|2024-02-22 15:45:00|8586.1|8576.1|8580.4|8570.4|8586.1|8576.1|8579.1|8569.1|180
1708617000000|2024-02-22 15:50:00|8580.1|8570.1|8584.6|8574.6|8584.9|8574.9|8580.1|8570.1|157
1708617300000|2024-02-22 15:55:00|8584.9|8574.9|8587.4|8577.4|8589.6|8579.6|8584.1|8574.1|157
1708617600000|2024-02-22 16:00:00|8587.6|8577.6|8591.9|8581.9|8593.6|8583.6|8587.6|8577.6|178
1708617900000|2024-02-22 16:05:00|8592.1|8582.1|8596.6|8586.6|8596.6|8586.6|8591.9|8581.9|180
1708618200000|2024-02-22 16:10:00|8596.4|8586.4|8588.6|8578.6|8596.9|8586.9|8587.4|8577.4|221
1708618500000|2024-02-22 16:15:00|8588.9|8578.9|8591.4|8581.4|8592.1|8582.1|8586.1|8576.1|194
1708618800000|2024-02-22 16:20:00|8591.1|8581.1|8596.4|8586.4|8596.6|8586.6|8591.1|8581.1|146
1708619100000|2024-02-22 16:25:00|8596.6|8586.6|8604.1|8594.1|8605.4|8595.4|8595.4|8585.4|235
1708619400000|2024-02-22 16:30:00|8604.4|8594.4|8600.4|8590.4|8607.4|8597.4|8598.9|8588.9|187
1708619700000|2024-02-22 16:35:00|8600.6|8590.6|8591.4|8581.4|8600.6|8590.6|8590.9|8580.9|173
1708620000000|2024-02-22 16:40:00|8591.6|8581.6|8592.6|8582.6|8594.9|8584.9|8588.6|8578.6|174
1708620300000|2024-02-22 16:45:00|8592.9|8582.9|8587.9|8577.9|8596.6|8586.6|8584.9|8574.9|187
1708620600000|2024-02-22 16:50:00|8587.6|8577.6|8587.6|8577.6|8591.6|8581.6|8586.4|8576.4|163
1708620900000|2024-02-22 16:55:00|8587.9|8577.9|8588.1|8578.1|8589.6|8579.6|8586.4|8576.4|135
1708621200000|2024-02-22 17:00:00|8587.9|8577.9|8586.9|8576.9|8588.1|8578.1|8580.6|8570.6|150
1708621500000|2024-02-22 17:05:00|8586.1|8576.1|8586.6|8576.6|8588.6|8578.6|8583.9|8573.9|138
1708621800000|2024-02-22 17:10:00|8586.4|8576.4|8589.6|8579.6|8589.9|8579.9|8585.6|8575.6|77
1708622100000|2024-02-22 17:15:00|8589.9|8579.9|8592.1|8582.1|8594.1|8584.1|8589.6|8579.6|109
1708622400000|2024-02-22 17:20:00|8592.4|8582.4|8600.4|8590.4|8600.4|8590.4|8591.1|8581.1|136
1708622700000|2024-02-22 17:25:00|8600.1|8590.1|8605.9|8595.9|8607.1|8597.1|8599.9|8589.9|103
1708623000000|2024-02-22 17:30:00|8606.1|8596.1|8608.1|8598.1|8609.9|8599.9|8602.6|8592.6|174
1708623300000|2024-02-22 17:35:00|8608.4|8598.4|8605.9|8595.9|8608.6|8598.6|8602.9|8592.9|135
1708623600000|2024-02-22 17:40:00|8605.6|8595.6|8605.1|8595.1|8606.9|8596.9|8602.9|8592.9|111
1708623900000|2024-02-22 17:45:00|8604.9|8594.9|8607.1|8597.1|8607.4|8597.4|8600.4|8590.4|92
1708624200000|2024-02-22 17:50:00|8607.4|8597.4|8608.6|8598.6|8609.6|8599.6|8604.9|8594.9|93
1708624500000|2024-02-22 17:55:00|8608.9|8598.9|8609.5|8599.5|8613.4|8603.4|8607.3|8597.3|140
1708624800000|2024-02-22 18:00:00|8610|8600|8602.3|8592.3|8610.5|8600.5|8601.8|8591.8|121
1708625100000|2024-02-22 18:05:00|8602.1|8592.1|8603.3|8593.3|8604.6|8594.6|8600.5|8590.5|77
1708625400000|2024-02-22 18:10:00|8603.6|8593.6|8598.3|8588.3|8603.6|8593.6|8598.3|8588.3|79
1708625700000|2024-02-22 18:15:00|8598.5|8588.5|8602.5|8592.5|8604.4|8594.4|8598.5|8588.5|45
1708626000000|2024-02-22 18:20:00|8602.8|8592.8|8601.5|8591.5|8603|8593|8601|8591|51
1708626300000|2024-02-22 18:25:00|8601.3|8591.3|8605.4|8595.4|8605.4|8595.4|8601.3|8591.3|92
1708626600000|2024-02-22 18:30:00|8605.3|8595.3|8609|8599|8610.4|8600.4|8604|8594|67
1708626900000|2024-02-22 18:35:00|8608.6|8598.6|8609.4|8599.4|8609.9|8599.9|8607.5|8597.5|59
1708627200000|2024-02-22 18:40:00|8609.6|8599.6|8608.3|8598.3|8611.3|8601.3|8608|8598|100
1708627500000|2024-02-22 18:45:00|8608|8598|8611.3|8601.3|8611.3|8601.3|8606.3|8596.3|73
1708627800000|2024-02-22 18:50:00|8610.8|8600.8|8610.4|8600.4|8611.8|8601.8|8608|8598|49
1708628100000|2024-02-22 18:55:00|8609.9|8599.9|8616.1|8596.1|8616.1|8599.9|8609.9|8594.5|12
1708650000000|2024-02-23 01:00:00|8599.1|8589.1|8596.6|8586.6|8600.8|8590.8|8596.4|8586.4|132
1708650300000|2024-02-23 01:05:00|8596.4|8586.4|8591.9|8581.9|8596.4|8586.4|8590.9|8580.9|183
1708650600000|2024-02-23 01:10:00|8591.8|8581.8|8591.9|8581.9|8594.1|8584.1|8590.9|8580.9|147
1708650900000|2024-02-23 01:15:00|8591.8|8581.8|8593.4|8583.4|8595.1|8585.1|8591.6|8581.6|154
1708651200000|2024-02-23 01:20:00|8593|8583|8595.6|8585.6|8597.8|8587.8|8592.9|8582.9|82
1708651500000|2024-02-23 01:25:00|8595.4|8585.4|8596|8586|8596.4|8586.4|8593|8583|98
1708651800000|2024-02-23 01:30:00|8596.3|8586.3|8600|8590|8600.6|8590.6|8595.8|8585.8|195
1708652100000|2024-02-23 01:35:00|8599.8|8589.8|8601.4|8591.4|8602.4|8592.4|8597.4|8587.4|212
1708652400000|2024-02-23 01:40:00|8601.5|8591.5|8610.3|8600.3|8611.1|8601.1|8600.4|8590.4|240
1708652700000|2024-02-23 01:45:00|8610.4|8600.4|8602.1|8592.1|8611.6|8601.6|8602.1|8592.1|240
1708653000000|2024-02-23 01:50:00|8602|8592|8602|8592|8602.8|8592.8|8599.4|8589.4|179
1708653300000|2024-02-23 01:55:00|8602.3|8592.3|8607.5|8597.5|8607.6|8597.6|8601.6|8591.6|200
1708653600000|2024-02-23 02:00:00|8607.4|8597.4|8611.5|8601.5|8611.6|8601.6|8606.4|8596.4|243
1708653900000|2024-02-23 02:05:00|8611.4|8601.4|8611.4|8601.4|8612.4|8602.4|8609.5|8599.5|209
1708654200000|2024-02-23 02:10:00|8610.9|8600.9|8605.1|8595.1|8612.4|8602.4|8604.1|8594.1|155
1708654500000|2024-02-23 02:15:00|8605.3|8595.3|8605.4|8595.4|8605.9|8595.9|8603.5|8593.5|97
1708654800000|2024-02-23 02:20:00|8605.6|8595.6|8608.9|8598.9|8609.3|8599.3|8605.4|8595.4|92
1708655100000|2024-02-23 02:25:00|8608.6|8598.6|8606|8596|8608.6|8598.6|8605.4|8595.4|96
1708655400000|2024-02-23 02:30:00|8606.1|8596.1|8601.4|8591.4|8606.1|8596.1|8597.4|8587.4|199
1708655700000|2024-02-23 02:35:00|8601.9|8591.9|8601.9|8591.9|8603.3|8593.3|8600.3|8590.3|283
1708656000000|2024-02-23 02:40:00|8601.8|8591.8|8599.4|8589.4|8602.1|8592.1|8597.6|8587.6|176
1708656300000|2024-02-23 02:45:00|8599.6|8589.6|8599.5|8589.5|8599.9|8589.9|8596.9|8586.9|160
1708656600000|2024-02-23 02:50:00|8599.4|8589.4|8593.4|8583.4|8599.5|8589.5|8593|8583|185
1708656900000|2024-02-23 02:55:00|8593.6|8583.6|8592.9|8582.9|8594.9|8584.9|8592.1|8582.1|220
1708657200000|2024-02-23 03:00:00|8593|8583|8591.6|8581.6|8593.1|8583.1|8590.3|8580.3|144
1708657500000|2024-02-23 03:05:00|8591.9|8581.9|8586.9|8576.9|8592.5|8582.5|8586.9|8576.9|122
1708657800000|2024-02-23 03:10:00|8586.8|8576.8|8585.3|8575.3|8588.9|8578.9|8583.8|8573.8|139
1708658100000|2024-02-23 03:15:00|8585.5|8575.5|8588.1|8578.1|8588.9|8578.9|8583.4|8573.4|159
1708658400000|2024-02-23 03:20:00|8588.3|8578.3|8585.8|8575.8|8590.3|8580.3|8585.1|8575.1|174
1708658700000|2024-02-23 03:25:00|8586|8576|8584.3|8574.3|8587.3|8577.3|8582.9|8572.9|167
1708659000000|2024-02-23 03:30:00|8584.1|8574.1|8583.6|8573.6|8584.8|8574.8|8582.9|8572.9|52
1708659300000|2024-02-23 03:35:00|8583.5|8573.5|8583.9|8573.9|8585|8575|8582.5|8572.5|45
1708659600000|2024-02-23 03:40:00|8584|8574|8585.9|8575.9|8586.4|8576.4|8583.4|8573.4|40
1708659900000|2024-02-23 03:45:00|8585.5|8575.5|8583.5|8573.5|8585.8|8575.8|8581.8|8571.8|61
1708660200000|2024-02-23 03:50:00|8583.8|8573.8|8582.8|8572.8|8584.4|8574.4|8582.6|8572.6|54
1708660500000|2024-02-23 03:55:00|8582.9|8572.9|8580.9|8570.9|8583.6|8573.6|8579.5|8569.5|51
1708660800000|2024-02-23 04:00:00|8580.8|8570.8|8583.1|8573.1|8583.6|8573.6|8580.3|8570.3|45
1708661100000|2024-02-23 04:05:00|8583.3|8573.3|8589.4|8579.4|8589.4|8579.4|8583.3|8573.3|42
1708661400000|2024-02-23 04:10:00|8589.1|8579.1|8590.3|8580.3|8592.5|8582.5|8588.9|8578.9|54
1708661700000|2024-02-23 04:15:00|8589.3|8579.3|8589.4|8579.4|8590.6|8580.6|8588.8|8578.8|28
1708662000000|2024-02-23 04:20:00|8589.6|8579.6|8588.6|8578.6|8589.6|8579.6|8587.6|8577.6|35
1708662300000|2024-02-23 04:25:00|8588.5|8578.5|8589.8|8579.8|8590|8580|8588.4|8578.4|28
1708662600000|2024-02-23 04:30:00|8589.6|8579.6|8587.6|8577.6|8589.6|8579.6|8587.5|8577.5|31
1708662900000|2024-02-23 04:35:00|8587.9|8577.9|8586.1|8576.1|8587.9|8577.9|8585.9|8575.9|16
1708663200000|2024-02-23 04:40:00|8585.9|8575.9|8587.1|8577.1|8587.4|8577.4|8585.6|8575.6|15
1708663500000|2024-02-23 04:45:00|8587|8577|8588.6|8578.6|8588.6|8578.6|8586.5|8576.5|24
1708663800000|2024-02-23 04:50:00|8588.5|8578.5|8587.5|8577.5|8589|8579|8587.5|8577.5|35
1708664100000|2024-02-23 04:55:00|8587.6|8577.6|8586.4|8576.4|8587.6|8577.6|8585.9|8575.9|25
1708664400000|2024-02-23 05:00:00|8586.5|8576.5|8587.6|8577.6|8588.4|8578.4|8586.5|8576.5|83
1708664700000|2024-02-23 05:05:00|8587.8|8577.8|8586.1|8576.1|8587.8|8577.8|8586|8576|45
1708665000000|2024-02-23 05:10:00|8586.4|8576.4|8582.6|8572.6|8589|8579|8581.9|8571.9|56
1708665300000|2024-02-23 05:15:00|8582.5|8572.5|8585.9|8575.9|8585.9|8575.9|8582.5|8572.5|62
1708665600000|2024-02-23 05:20:00|8586.1|8576.1|8586.5|8576.5|8588.1|8578.1|8585.8|8575.8|51
1708665900000|2024-02-23 05:25:00|8586.3|8576.3|8584.1|8574.1|8586.6|8576.6|8581|8571|90
1708666200000|2024-02-23 05:30:00|8584|8574|8579.6|8569.6|8584|8574|8577.8|8567.8|247
1708666500000|2024-02-23 05:35:00|8579.9|8569.9|8575.1|8565.1|8580.8|8570.8|8574.8|8564.8|141
1708666800000|2024-02-23 05:40:00|8575.4|8565.4|8575.5|8565.5|8577.4|8567.4|8574.3|8564.3|133
1708667100000|2024-02-23 05:45:00|8575.4|8565.4|8574.4|8564.4|8576.4|8566.4|8572.5|8562.5|160
1708667400000|2024-02-23 05:50:00|8574.6|8564.6|8574.8|8564.8|8576.9|8566.9|8572.5|8562.5|102
1708667700000|2024-02-23 05:55:00|8575|8565|8572.3|8562.3|8576.4|8566.4|8571.8|8561.8|132
1708668000000|2024-02-23 06:00:00|8572.4|8562.4|8575.4|8565.4|8577.3|8567.3|8571.6|8561.6|146
1708668300000|2024-02-23 06:05:00|8575.1|8565.1|8577.9|8567.9|8578.5|8568.5|8574|8564|137
1708668600000|2024-02-23 06:10:00|8578.1|8568.1|8583.3|8573.3|8584.8|8574.8|8577.4|8567.4|162
1708668900000|2024-02-23 06:15:00|8583.4|8573.4|8581.1|8571.1|8583.9|8573.9|8579.5|8569.5|161
1708669200000|2024-02-23 06:20:00|8581.4|8571.4|8580.3|8570.3|8582.3|8572.3|8579.4|8569.4|141
1708669500000|2024-02-23 06:25:00|8580.1|8570.1|8578.4|8568.4|8580.3|8570.3|8577.1|8567.1|126
1708669800000|2024-02-23 06:30:00|8578.8|8568.8|8583.6|8573.6|8584.4|8574.4|8578.6|8568.6|173
1708670100000|2024-02-23 06:35:00|8583.5|8573.5|8579.5|8569.5|8584.9|8574.9|8579.4|8569.4|163
1708670400000|2024-02-23 06:40:00|8579.3|8569.3|8581|8571|8581.5|8571.5|8577.8|8567.8|160
1708670700000|2024-02-23 06:45:00|8581.1|8571.1|8583.5|8573.5|8584.1|8574.1|8581.1|8571.1|139
1708671000000|2024-02-23 06:50:00|8583.4|8573.4|8582.3|8572.3|8583.4|8573.4|8579.9|8569.9|101
1708671300000|2024-02-23 06:55:00|8581.8|8571.8|8582.5|8572.5|8584.5|8574.5|8581|8571|145
1708671600000|2024-02-23 07:00:00|8582.8|8572.8|8581.8|8571.8|8584.8|8574.8|8581.1|8571.1|144
1708671900000|2024-02-23 07:05:00|8581.6|8571.6|8584.3|8574.3|8584.5|8574.5|8579.3|8569.3|82
1708672200000|2024-02-23 07:10:00|8584.5|8574.5|8589.4|8579.4|8591.1|8581.1|8580.9|8570.9|127
1708672500000|2024-02-23 07:15:00|8589.5|8579.5|8585.8|8575.8|8589.5|8579.5|8585.8|8575.8|133
1708672800000|2024-02-23 07:20:00|8585.9|8575.9|8585.4|8575.4|8592.3|8582.3|8585.1|8575.1|134
1708673100000|2024-02-23 07:25:00|8583.9|8573.9|8585.4|8575.4|8588.8|8578.8|8582.8|8572.8|130
1708673400000|2024-02-23 07:30:00|8585.8|8575.8|8579.4|8569.4|8587.8|8577.8|8579.1|8569.1|140
1708673700000|2024-02-23 07:35:00|8579.6|8569.6|8576.6|8566.6|8580.4|8570.4|8574.5|8564.5|119
1708674000000|2024-02-23 07:40:00|8577.6|8567.6|8582.4|8572.4|8582.6|8572.6|8577|8567|103
1708674300000|2024-02-23 07:45:00|8582.1|8572.1|8582.9|8572.9|8584.3|8574.3|8580.6|8570.6|105
1708674600000|2024-02-23 07:50:00|8583.3|8573.3|8587.6|8577.6|8589.8|8579.8|8581.5|8571.5|108
1708674900000|2024-02-23 07:55:00|8587.5|8577.5|8580.9|8570.9|8589.4|8579.4|8580.9|8570.9|116
1708675200000|2024-02-23 08:00:00|8581.1|8571.1|8584|8574|8591.4|8581.4|8581.1|8571.1|246
1708675500000|2024-02-23 08:05:00|8584.3|8574.3|8580.9|8570.9|8587.4|8577.4|8576.1|8566.1|161
1708675800000|2024-02-23 08:10:00|8581.1|8571.1|8579.9|8569.9|8582.9|8572.9|8577.6|8567.6|133
1708676100000|2024-02-23 08:15:00|8579.6|8569.6|8573.9|8563.9|8580.1|8570.1|8571.6|8561.6|146
1708676400000|2024-02-23 08:20:00|8573.4|8563.4|8566.1|8556.1|8577.4|8567.4|8563.1|8553.1|132
1708676700000|2024-02-23 08:25:00|8565.9|8555.9|8554.6|8544.6|8565.9|8555.9|8547.5|8537.5|261
1708677000000|2024-02-23 08:30:00|8553.6|8543.6|8562.1|8552.1|8564.1|8554.1|8553.4|8543.4|155
1708677300000|2024-02-23 08:35:00|8561.9|8551.9|8552.6|8542.6|8564.1|8554.1|8548|8538|180
1708677600000|2024-02-23 08:40:00|8552.5|8542.5|8552.9|8542.9|8558.1|8548.1|8549.6|8539.6|133
1708677900000|2024-02-23 08:45:00|8552.4|8542.4|8547.9|8537.9|8553.9|8543.9|8543.5|8533.5|165
1708678200000|2024-02-23 08:50:00|8548.1|8538.1|8550.4|8540.4|8553.4|8543.4|8547.1|8537.1|152
1708678500000|2024-02-23 08:55:00|8550.6|8540.6|8549.6|8539.6|8551.1|8541.1|8545.4|8535.4|118
1708678800000|2024-02-23 09:00:00|8549.4|8539.4|8550.9|8540.9|8552.9|8542.9|8545.4|8535.4|201
1708679100000|2024-02-23 09:05:00|8550.6|8540.6|8551.4|8541.4|8553.1|8543.1|8547.1|8537.1|142
1708679400000|2024-02-23 09:10:00|8551.6|8541.6|8549.9|8539.9|8554.6|8544.6|8548.6|8538.6|152
1708679700000|2024-02-23 09:15:00|8549.6|8539.6|8529.3|8519.3|8550.1|8540.1|8527.6|8517.6|220
1708680000000|2024-02-23 09:20:00|8529.6|8519.6|8524.9|8514.9|8533.6|8523.6|8522.6|8512.6|152
1708680300000|2024-02-23 09:25:00|8525.1|8515.1|8519.1|8509.1|8528.1|8518.1|8518.1|8508.1|141
1708680600000|2024-02-23 09:30:00|8518.9|8508.9|8504.8|8494.8|8520.9|8510.9|8500.6|8490.6|247
1708680900000|2024-02-23 09:35:00|8504.4|8494.4|8515.6|8505.6|8517.1|8507.1|8503.8|8493.8|170
1708681200000|2024-02-23 09:40:00|8515.9|8505.9|8515.4|8505.4|8517.4|8507.4|8512.9|8502.9|108
1708681500000|2024-02-23 09:45:00|8515.1|8505.1|8515.1|8505.1|8521.1|8511.1|8513.1|8503.1|143
1708681800000|2024-02-23 09:50:00|8514.9|8504.9|8518.1|8508.1|8519.6|8509.6|8511.9|8501.9|119
1708682100000|2024-02-23 09:55:00|8518.4|8508.4|8519.1|8509.1|8523.1|8513.1|8518.1|8508.1|87
1708682400000|2024-02-23 10:00:00|8519.4|8509.4|8526.1|8516.1|8527.4|8517.4|8518.9|8508.9|100
1708682700000|2024-02-23 10:05:00|8525.9|8515.9|8520.6|8510.6|8525.9|8515.9|8515.9|8505.9|116
1708683000000|2024-02-23 10:10:00|8520.4|8510.4|8522.4|8512.4|8524.4|8514.4|8518.9|8508.9|80
1708683300000|2024-02-23 10:15:00|8521.6|8511.6|8516.9|8506.9|8521.9|8511.9|8516.9|8506.9|97
1708683600000|2024-02-23 10:20:00|8516.6|8506.6|8516.1|8506.1|8522.1|8512.1|8514.6|8504.6|96
1708683900000|2024-02-23 10:25:00|8516.4|8506.4|8516.9|8506.9|8520.4|8510.4|8515.6|8505.6|78
1708684200000|2024-02-23 10:30:00|8516.6|8506.6|8519.6|8509.6|8520.1|8510.1|8515.1|8505.1|63
1708684500000|2024-02-23 10:35:00|8520.1|8510.1|8519.6|8509.6|8523.1|8513.1|8519.4|8509.4|51
1708684800000|2024-02-23 10:40:00|8519.9|8509.9|8517.1|8507.1|8520.6|8510.6|8515.6|8505.6|59
1708685100000|2024-02-23 10:45:00|8516.9|8506.9|8516.6|8506.6|8519.1|8509.1|8515.1|8505.1|60
1708685400000|2024-02-23 10:50:00|8516.9|8506.9|8521.4|8511.4|8521.9|8511.9|8516.9|8506.9|86
1708685700000|2024-02-23 10:55:00|8521.1|8511.1|8523.6|8513.6|8523.9|8513.9|8519.6|8509.6|105
1708686000000|2024-02-23 11:00:00|8523.9|8513.9|8523.6|8513.6|8524.9|8514.9|8522.4|8512.4|74
1708686300000|2024-02-23 11:05:00|8523.4|8513.4|8523.6|8513.6|8526.9|8516.9|8522.9|8512.9|59
1708686600000|2024-02-23 11:10:00|8523.4|8513.4|8527.6|8517.6|8528.1|8518.1|8522.9|8512.9|60
1708686900000|2024-02-23 11:15:00|8527.4|8517.4|8533.4|8523.4|8535.6|8525.6|8527.1|8517.1|129
1708687200000|2024-02-23 11:20:00|8533.6|8523.6|8534.6|8524.6|8534.9|8524.9|8532.1|8522.1|71
1708687500000|2024-02-23 11:25:00|8534.9|8524.9|8538.4|8528.4|8541.6|8531.6|8534.6|8524.6|117
1708687800000|2024-02-23 11:30:00|8538.9|8528.9|8535.4|8525.4|8540.6|8530.6|8533.6|8523.6|79
1708688100000|2024-02-23 11:35:00|8534.9|8524.9|8536.6|8526.6|8538.4|8528.4|8533.1|8523.1|85
1708688400000|2024-02-23 11:40:00|8536.4|8526.4|8535.9|8525.9|8538.1|8528.1|8534.6|8524.6|81
1708688700000|2024-02-23 11:45:00|8535.6|8525.6|8536.1|8526.1|8538.1|8528.1|8535.1|8525.1|78
1708689000000|2024-02-23 11:50:00|8535.9|8525.9|8540.6|8530.6|8541.1|8531.1|8533.6|8523.6|102
1708689300000|2024-02-23 11:55:00|8540.4|8530.4|8534.6|8524.6|8540.4|8530.4|8533.4|8523.4|75
1708689600000|2024-02-23 12:00:00|8535.1|8525.1|8537.6|8527.6|8540.4|8530.4|8535.1|8525.1|118
1708689900000|2024-02-23 12:05:00|8537.4|8527.4|8535.4|8525.4|8539.1|8529.1|8534.6|8524.6|75
1708690200000|2024-02-23 12:10:00|8535.1|8525.1|8539.9|8529.9|8541.6|8531.6|8534.6|8524.6|96
1708690500000|2024-02-23 12:15:00|8540.1|8530.1|8540.9|8530.9|8542.9|8532.9|8539.1|8529.1|88
1708690800000|2024-02-23 12:20:00|8541.1|8531.1|8542.9|8532.9|8543.4|8533.4|8538.9|8528.9|115
1708691100000|2024-02-23 12:25:00|8543.1|8533.1|8544.4|8534.4|8546.1|8536.1|8538.9|8528.9|141
1708691400000|2024-02-23 12:30:00|8544.6|8534.6|8542.9|8532.9|8547.1|8537.1|8540.9|8530.9|210
1708691700000|2024-02-23 12:35:00|8543.4|8533.4|8542.4|8532.4|8545.6|8535.6|8540.1|8530.1|148
1708692000000|2024-02-23 12:40:00|8542.6|8532.6|8544.4|8534.4|8545.4|8535.4|8541.9|8531.9|135
1708692300000|2024-02-23 12:45:00|8544.1|8534.1|8543.4|8533.4|8545.1|8535.1|8542.4|8532.4|95
1708692600000|2024-02-23 12:50:00|8543.6|8533.6|8544.9|8534.9|8544.9|8534.9|8540.9|8530.9|138
1708692900000|2024-02-23 12:55:00|8545.1|8535.1|8547.6|8537.6|8549.1|8539.1|8544.9|8534.9|185
1708693200000|2024-02-23 13:00:00|8547.9|8537.9|8550.1|8540.1|8552.4|8542.4|8547.6|8537.6|282
1708693500000|2024-02-23 13:05:00|8549.9|8539.9|8553.1|8543.1|8553.1|8543.1|8545.4|8535.4|237
1708693800000|2024-02-23 13:10:00|8553.4|8543.4|8562.6|8552.6|8563.4|8553.4|8551.4|8541.4|262
1708694100000|2024-02-23 13:15:00|8562.9|8552.9|8562.4|8552.4|8564.4|8554.4|8558.1|8548.1|189
1708694400000|2024-02-23 13:20:00|8562.9|8552.9|8559.1|8549.1|8571.4|8561.4|8557.6|8547.6|235
1708694700000|2024-02-23 13:25:00|8559.4|8549.4|8554.1|8544.1|8560.9|8550.9|8549.6|8539.6|184
1708695000000|2024-02-23 13:30:00|8554.4|8544.4|8550.1|8540.1|8555.4|8545.4|8547.6|8537.6|221
1708695300000|2024-02-23 13:35:00|8549.9|8539.9|8549.1|8539.1|8550.6|8540.6|8546.6|8536.6|156
1708695600000|2024-02-23 13:40:00|8549.4|8539.4|8543.1|8533.1|8549.9|8539.9|8541.6|8531.6|223
1708695900000|2024-02-23 13:45:00|8542.9|8532.9|8554.9|8544.9|8554.9|8544.9|8539.6|8529.6|237
1708696200000|2024-02-23 13:50:00|8555.1|8545.1|8556.1|8546.1|8558.6|8548.6|8551.4|8541.4|194
1708696500000|2024-02-23 13:55:00|8555.9|8545.9|8558.9|8548.9|8561.6|8551.6|8555.9|8545.9|159
1708696800000|2024-02-23 14:00:00|8558.6|8548.6|8558.1|8548.1|8559.9|8549.9|8553.4|8543.4|221
1708697100000|2024-02-23 14:05:00|8557.9|8547.9|8559.4|8549.4|8563.6|8553.6|8557.1|8547.1|183
1708697400000|2024-02-23 14:10:00|8560.1|8550.1|8553.4|8543.4|8561.1|8551.1|8551.4|8541.4|183
1708697700000|2024-02-23 14:15:00|8553.1|8543.1|8543.6|8533.6|8554.6|8544.6|8543.1|8533.1|204
1708698000000|2024-02-23 14:20:00|8543.9|8533.9|8546.6|8536.6|8547.9|8537.9|8541.4|8531.4|142
1708698300000|2024-02-23 14:25:00|8546.9|8536.9|8542.4|8532.4|8546.9|8536.9|8540.9|8530.9|179
1708698600000|2024-02-23 14:30:00|8542.1|8532.1|8541.4|8531.4|8545.4|8535.4|8537.9|8527.9|268
1708698900000|2024-02-23 14:35:00|8542.4|8532.4|8535.4|8525.4|8543.9|8533.9|8534.4|8524.4|293
1708699200000|2024-02-23 14:40:00|8535.6|8525.6|8535.1|8525.1|8539.6|8529.6|8534.1|8524.1|190
1708699500000|2024-02-23 14:45:00|8534.9|8524.9|8539.9|8529.9|8542.6|8532.6|8531.1|8521.1|220
1708699800000|2024-02-23 14:50:00|8539.6|8529.6|8534.9|8524.9|8539.6|8529.6|8524.6|8514.6|295
1708700100000|2024-02-23 14:55:00|8534.6|8524.6|8524.1|8514.1|8534.6|8524.6|8523.6|8513.6|255
1708700400000|2024-02-23 15:00:00|8524.4|8514.4|8521.4|8511.4|8524.9|8514.9|8520.1|8510.1|224
1708700700000|2024-02-23 15:05:00|8521.6|8511.6|8530.6|8520.6|8533.1|8523.1|8521.6|8511.6|264
1708701000000|2024-02-23 15:10:00|8530.4|8520.4|8531.9|8521.9|8532.4|8522.4|8527.1|8517.1|240
1708701300000|2024-02-23 15:15:00|8531.6|8521.6|8539.6|8529.6|8540.1|8530.1|8531.4|8521.4|208
1708701600000|2024-02-23 15:20:00|8539.4|8529.4|8538.4|8528.4|8540.4|8530.4|8537.4|8527.4|144
1708701900000|2024-02-23 15:25:00|8538.6|8528.6|8540.6|8530.6|8543.9|8533.9|8538.4|8528.4|169
1708702200000|2024-02-23 15:30:00|8540.9|8530.9|8540.6|8530.6|8543.9|8533.9|8538.4|8528.4|137
1708702500000|2024-02-23 15:35:00|8540.4|8530.4|8545.1|8535.1|8545.1|8535.1|8539.4|8529.4|103
1708702800000|2024-02-23 15:40:00|8544.9|8534.9|8543.6|8533.6|8544.9|8534.9|8541.1|8531.1|121
1708703100000|2024-02-23 15:45:00|8543.4|8533.4|8540.4|8530.4|8545.1|8535.1|8538.1|8528.1|149
1708703400000|2024-02-23 15:50:00|8540.1|8530.1|8546.1|8536.1|8547.6|8537.6|8540.1|8530.1|119
1708703700000|2024-02-23 15:55:00|8546.4|8536.4|8545.6|8535.6|8547.9|8537.9|8544.1|8534.1|136
1708704000000|2024-02-23 16:00:00|8545.9|8535.9|8552.6|8542.6|8552.9|8542.9|8544.6|8534.6|164
1708704300000|2024-02-23 16:05:00|8552.9|8542.9|8553.4|8543.4|8553.6|8543.6|8546.6|8536.6|139
1708704600000|2024-02-23 16:10:00|8553.1|8543.1|8555.4|8545.4|8556.1|8546.1|8549.4|8539.4|149
1708704900000|2024-02-23 16:15:00|8555.1|8545.1|8560.4|8550.4|8561.1|8551.1|8554.1|8544.1|156
1708705200000|2024-02-23 16:20:00|8560.6|8550.6|8561.4|8551.4|8561.6|8551.6|8557.6|8547.6|159
1708705500000|2024-02-23 16:25:00|8561.1|8551.1|8561.4|8551.4|8562.9|8552.9|8556.6|8546.6|149
1708705800000|2024-02-23 16:30:00|8561.6|8551.6|8565.9|8555.9|8568.9|8558.9|8560.4|8550.4|179
1708706100000|2024-02-23 16:35:00|8566.1|8556.1|8572.1|8562.1|8573.9|8563.9|8565.1|8555.1|141
1708706400000|2024-02-23 16:40:00|8572.4|8562.4|8572.6|8562.6|8573.6|8563.6|8568.6|8558.6|144
1708706700000|2024-02-23 16:45:00|8572.4|8562.4|8568.4|8558.4|8577.9|8567.9|8566.6|8556.6|202
1708707000000|2024-02-23 16:50:00|8567.9|8557.9|8564.6|8554.6|8569.6|8559.6|8563.9|8553.9|198
1708707300000|2024-02-23 16:55:00|8564.9|8554.9|8564.4|8554.4|8568.6|8558.6|8563.9|8553.9|173
1708707600000|2024-02-23 17:00:00|8564.6|8554.6|8570.1|8560.1|8570.4|8560.4|8562.9|8552.9|112
1708707900000|2024-02-23 17:05:00|8569.9|8559.9|8568.6|8558.6|8570.9|8560.9|8566.4|8556.4|105
1708708200000|2024-02-23 17:10:00|8568.4|8558.4|8567.9|8557.9|8569.6|8559.6|8565.1|8555.1|111
1708708500000|2024-02-23 17:15:00|8567.6|8557.6|8564.6|8554.6|8568.1|8558.1|8563.4|8553.4|103
1708708800000|2024-02-23 17:20:00|8564.9|8554.9|8568.1|8558.1|8571.4|8561.4|8564.9|8554.9|88
1708709100000|2024-02-23 17:25:00|8568.4|8558.4|8570.1|8560.1|8572.1|8562.1|8568.1|8558.1|89
1708709400000|2024-02-23 17:30:00|8570.4|8560.4|8573.1|8563.1|8573.6|8563.6|8568.6|8558.6|105
1708709700000|2024-02-23 17:35:00|8572.9|8562.9|8574.6|8564.6|8575.9|8565.9|8569.4|8559.4|103
1708710000000|2024-02-23 17:40:00|8574.9|8564.9|8577.4|8567.4|8577.4|8567.4|8573.1|8563.1|97
1708710300000|2024-02-23 17:45:00|8577.1|8567.1|8580.1|8570.1|8580.9|8570.9|8576.1|8566.1|116
1708710600000|2024-02-23 17:50:00|8579.9|8569.9|8583.1|8573.1|8585.4|8575.4|8577.6|8567.6|102
1708710900000|2024-02-23 17:55:00|8583.3|8573.3|8582.5|8572.5|8584.4|8574.4|8578.8|8568.8|187
1708711200000|2024-02-23 18:00:00|8582.4|8572.4|8582.5|8572.5|8584|8574|8579.4|8569.4|97
1708711500000|2024-02-23 18:05:00|8582.3|8572.3|8584.3|8574.3|8586.3|8576.3|8581.8|8571.8|74
1708711800000|2024-02-23 18:10:00|8584.5|8574.5|8579.5|8569.5|8584.8|8574.8|8579|8569|76
1708712100000|2024-02-23 18:15:00|8579.3|8569.3|8574.6|8564.6|8580.8|8570.8|8573.5|8563.5|93
1708712400000|2024-02-23 18:20:00|8574.4|8564.4|8571|8561|8574.5|8564.5|8570.5|8560.5|75
1708712700000|2024-02-23 18:25:00|8570.8|8560.8|8575|8565|8575.3|8565.3|8570.4|8560.4|104
1708713000000|2024-02-23 18:30:00|8574.8|8564.8|8569.8|8559.8|8574.8|8564.8|8569.8|8559.8|60
1708713300000|2024-02-23 18:35:00|8570.6|8560.6|8570.5|8560.5|8571.6|8561.6|8570|8560|34
1708713600000|2024-02-23 18:40:00|8570.8|8560.8|8570.8|8560.8|8572.6|8562.6|8570.6|8560.6|68
1708713900000|2024-02-23 18:45:00|8570.6|8560.6|8570.6|8560.6|8571|8561|8569.3|8559.3|62
1708714200000|2024-02-23 18:50:00|8570.4|8560.4|8570|8560|8571.9|8561.9|8570|8560|42
1708714500000|2024-02-23 18:55:00|8569.9|8559.9|8568.6|8548.6|8574.1|8559.9|8567.5|8547.5|30
1708909200000|2024-02-26 01:00:00|8537.9|8527.9|8533.9|8523.9|8539.6|8529.6|8533.8|8523.8|130
1708909500000|2024-02-26 01:05:00|8535.1|8525.1|8538.3|8528.3|8538.3|8528.3|8531.4|8521.4|214
1708909800000|2024-02-26 01:10:00|8538|8528|8537.5|8527.5|8540.3|8530.3|8534.8|8524.8|208
1708910100000|2024-02-26 01:15:00|8537.8|8527.8|8537.3|8527.3|8539.6|8529.6|8533.8|8523.8|179
1708910400000|2024-02-26 01:20:00|8537.6|8527.6|8541.9|8531.9|8544.1|8534.1|8537.6|8527.6|201
1708910700000|2024-02-26 01:25:00|8542.1|8532.1|8540.9|8530.9|8542.9|8532.9|8540.5|8530.5|116
1708911000000|2024-02-26 01:30:00|8540.6|8530.6|8544.8|8534.8|8547.9|8537.9|8539.5|8529.5|226
1708911300000|2024-02-26 01:35:00|8545|8535|8545.1|8535.1|8546.4|8536.4|8541.1|8531.1|218
1708911600000|2024-02-26 01:40:00|8544.9|8534.9|8548.9|8538.9|8550.3|8540.3|8544.4|8534.4|194
1708911900000|2024-02-26 01:45:00|8548.4|8538.4|8544.6|8534.6|8549.3|8539.3|8543|8533|202
1708912200000|2024-02-26 01:50:00|8544.4|8534.4|8540.3|8530.3|8544.9|8534.9|8537.8|8527.8|187
1708912500000|2024-02-26 01:55:00|8540.1|8530.1|8537|8527|8541.3|8531.3|8536.6|8526.6|163
1708912800000|2024-02-26 02:00:00|8536.8|8526.8|8534.8|8524.8|8538.9|8528.9|8532|8522|192
1708913100000|2024-02-26 02:05:00|8534.5|8524.5|8531.1|8521.1|8535.3|8525.3|8530.4|8520.4|157
1708913400000|2024-02-26 02:10:00|8531|8521|8534|8524|8540.6|8530.6|8529.8|8519.8|231
1708913700000|2024-02-26 02:15:00|8533.8|8523.8|8532.8|8522.8|8535.1|8525.1|8532.3|8522.3|115
1708914000000|2024-02-26 02:20:00|8532.9|8522.9|8528.9|8518.9|8533.1|8523.1|8527.6|8517.6|102
1708914300000|2024-02-26 02:25:00|8528.1|8518.1|8529.1|8519.1|8530.5|8520.5|8527.6|8517.6|80
1708914600000|2024-02-26 02:30:00|8528.9|8518.9|8534.4|8524.4|8534.4|8524.4|8526.8|8516.8|176
1708914900000|2024-02-26 02:35:00|8534.5|8524.5|8531.3|8521.3|8534.9|8524.9|8531|8521|161
1708915200000|2024-02-26 02:40:00|8531|8521|8534.4|8524.4|8534.9|8524.9|8529.9|8519.9|127
1708915500000|2024-02-26 02:45:00|8534.6|8524.6|8531.3|8521.3|8534.6|8524.6|8530.6|8520.6|149
1708915800000|2024-02-26 02:50:00|8531.5|8521.5|8533.1|8523.1|8533.9|8523.9|8530.8|8520.8|123
1708916100000|2024-02-26 02:55:00|8532.9|8522.9|8532.6|8522.6|8534.9|8524.9|8532.1|8522.1|116
1708916400000|2024-02-26 03:00:00|8532.5|8522.5|8535.3|8525.3|8536|8526|8531|8521|120
1708916700000|2024-02-26 03:05:00|8535|8525|8533.4|8523.4|8535.4|8525.4|8532.8|8522.8|91
1708917000000|2024-02-26 03:10:00|8533.5|8523.5|8532.4|8522.4|8536|8526|8532.3|8522.3|108
1708917300000|2024-02-26 03:15:00|8532.6|8522.6|8534.4|8524.4|8538.4|8528.4|8532.6|8522.6|115
1708917600000|2024-02-26 03:20:00|8534.1|8524.1|8533.9|8523.9|8536|8526|8532.9|8522.9|127
1708917900000|2024-02-26 03:25:00|8533.6|8523.6|8536.4|8526.4|8538.9|8528.9|8533.3|8523.3|141
1708918200000|2024-02-26 03:30:00|8536.5|8526.5|8535.4|8525.4|8537.4|8527.4|8534.3|8524.3|60
1708918500000|2024-02-26 03:35:00|8535.6|8525.6|8532.3|8522.3|8535.6|8525.6|8532.3|8522.3|28
1708918800000|2024-02-26 03:40:00|8532.4|8522.4|8533.8|8523.8|8534|8524|8531.6|8521.6|21
1708919100000|2024-02-26 03:45:00|8533.9|8523.9|8534.9|8524.9|8535.4|8525.4|8533.8|8523.8|35
1708919400000|2024-02-26 03:50:00|8534.6|8524.6|8534.6|8524.6|8534.9|8524.9|8533.8|8523.8|45
1708919700000|2024-02-26 03:55:00|8534.8|8524.8|8533.3|8523.3|8534.9|8524.9|8533.3|8523.3|36
1708920000000|2024-02-26 04:00:00|8533|8523|8532.5|8522.5|8533.3|8523.3|8530.1|8520.1|51
1708920300000|2024-02-26 04:05:00|8532.6|8522.6|8532.1|8522.1|8532.6|8522.6|8531.6|8521.6|22
1708920600000|2024-02-26 04:10:00|8532|8522|8533.6|8523.6|8533.6|8523.6|8531.6|8521.6|11
1708920900000|2024-02-26 04:15:00|8533.4|8523.4|8535.5|8525.5|8536.9|8526.9|8533.4|8523.4|52
1708921200000|2024-02-26 04:20:00|8535.4|8525.4|8533.3|8523.3|8535.5|8525.5|8533.1|8523.1|20
1708921500000|2024-02-26 04:25:00|8533|8523|8530.1|8520.1|8533|8523|8529.9|8519.9|38
1708921800000|2024-02-26 04:30:00|8530|8520|8530.4|8520.4|8531.1|8521.1|8528.9|8518.9|50
1708922100000|2024-02-26 04:35:00|8530.5|8520.5|8531.4|8521.4|8531.6|8521.6|8529.1|8519.1|37
1708922400000|2024-02-26 04:40:00|8531.6|8521.6|8530.9|8520.9|8531.6|8521.6|8530.4|8520.4|40
1708922700000|2024-02-26 04:45:00|8530.6|8520.6|8530.4|8520.4|8531.3|8521.3|8529.3|8519.3|27
1708923000000|2024-02-26 04:50:00|8530.1|8520.1|8529.9|8519.9|8530.4|8520.4|8529.3|8519.3|15
1708923300000|2024-02-26 04:55:00|8529.6|8519.6|8529.4|8519.4|8529.8|8519.8|8528.9|8518.9|20
1708923600000|2024-02-26 05:00:00|8529.5|8519.5|8533.3|8523.3|8535.6|8525.6|8528.9|8518.9|79
1708923900000|2024-02-26 05:05:00|8533.5|8523.5|8533.9|8523.9|8534.4|8524.4|8530.3|8520.3|68
1708924200000|2024-02-26 05:10:00|8534.1|8524.1|8534.5|8524.5|8535.3|8525.3|8532.4|8522.4|61
1708924500000|2024-02-26 05:15:00|8533.9|8523.9|8534.6|8524.6|8534.9|8524.9|8533.3|8523.3|43
1708924800000|2024-02-26 05:20:00|8534.9|8524.9|8535.1|8525.1|8536.9|8526.9|8534.4|8524.4|91
1708925100000|2024-02-26 05:25:00|8535|8525|8535.1|8525.1|8535.4|8525.4|8533.1|8523.1|72
1708925400000|2024-02-26 05:30:00|8534.9|8524.9|8540.3|8530.3|8540.4|8530.4|8534.9|8524.9|173
1708925700000|2024-02-26 05:35:00|8540.4|8530.4|8544|8534|8544.5|8534.5|8536.3|8526.3|159
1708926000000|2024-02-26 05:40:00|8543.9|8533.9|8544.8|8534.8|8547.6|8537.6|8541.9|8531.9|155
1708926300000|2024-02-26 05:45:00|8544.9|8534.9|8548.9|8538.9|8550.4|8540.4|8544.9|8534.9|138
1708926600000|2024-02-26 05:50:00|8549.1|8539.1|8545|8535|8549.9|8539.9|8543.4|8533.4|128
1708926900000|2024-02-26 05:55:00|8545.3|8535.3|8542.3|8532.3|8545.5|8535.5|8542.3|8532.3|93
1708927200000|2024-02-26 06:00:00|8541.9|8531.9|8536.1|8526.1|8541.9|8531.9|8534.3|8524.3|163
1708927500000|2024-02-26 06:05:00|8535.8|8525.8|8535.9|8525.9|8538.9|8528.9|8533.9|8523.9|130
1708927800000|2024-02-26 06:10:00|8535.8|8525.8|8532.1|8522.1|8536.3|8526.3|8531.3|8521.3|182
1708928100000|2024-02-26 06:15:00|8532|8522|8530.1|8520.1|8534.6|8524.6|8529.5|8519.5|142
1708928400000|2024-02-26 06:20:00|8529.9|8519.9|8526.9|8516.9|8531.3|8521.3|8524.3|8514.3|146
1708928700000|2024-02-26 06:25:00|8527.6|8517.6|8532.8|8522.8|8533.5|8523.5|8527.4|8517.4|203
1708929000000|2024-02-26 06:30:00|8532.9|8522.9|8534.3|8524.3|8537.4|8527.4|8532.5|8522.5|178
1708929300000|2024-02-26 06:35:00|8534.5|8524.5|8534.5|8524.5|8534.8|8524.8|8530.8|8520.8|131
1708929600000|2024-02-26 06:40:00|8534.6|8524.6|8536.9|8526.9|8538.5|8528.5|8533.5|8523.5|125
1708929900000|2024-02-26 06:45:00|8537|8527|8534.1|8524.1|8538|8528|8533.6|8523.6|105
1708930200000|2024-02-26 06:50:00|8534.4|8524.4|8532.8|8522.8|8534.9|8524.9|8529|8519|175
1708930500000|2024-02-26 06:55:00|8532.9|8522.9|8530.4|8520.4|8534.9|8524.9|8529.4|8519.4|178
1708930800000|2024-02-26 07:00:00|8530.6|8520.6|8539|8529|8543.8|8533.8|8530.6|8520.6|154
1708931100000|2024-02-26 07:05:00|8538.8|8528.8|8536|8526|8539.1|8529.1|8531.3|8521.3|124
1708931400000|2024-02-26 07:10:00|8536.1|8526.1|8535.4|8525.4|8539.6|8529.6|8534.6|8524.6|111
1708931700000|2024-02-26 07:15:00|8535.3|8525.3|8535.3|8525.3|8536.3|8526.3|8532.3|8522.3|109
1708932000000|2024-02-26 07:20:00|8535.1|8525.1|8537.1|8527.1|8538.9|8528.9|8535|8525|88
1708932300000|2024-02-26 07:25:00|8537|8527|8534.8|8524.8|8537|8527|8531.1|8521.1|71
1708932600000|2024-02-26 07:30:00|8534.5|8524.5|8535.1|8525.1|8536.6|8526.6|8532.1|8522.1|98
1708932900000|2024-02-26 07:35:00|8535|8525|8536.5|8526.5|8539.6|8529.6|8534|8524|116
1708933200000|2024-02-26 07:40:00|8536.8|8526.8|8519.3|8509.3|8538|8528|8517.6|8507.6|143
1708933500000|2024-02-26 07:45:00|8519.1|8509.1|8526.3|8516.3|8528.1|8518.1|8518.9|8508.9|108
1708933800000|2024-02-26 07:50:00|8526.5|8516.5|8527.6|8517.6|8528.3|8518.3|8521.4|8511.4|143
1708934100000|2024-02-26 07:55:00|8527.9|8517.9|8526.4|8516.4|8528.4|8518.4|8517|8507|208
1708934400000|2024-02-26 08:00:00|8526|8516|8514.1|8504.1|8526|8516|8512.4|8502.4|228
1708934700000|2024-02-26 08:05:00|8514.4|8504.4|8518.6|8508.6|8522.4|8512.4|8512.6|8502.6|165
1708935000000|2024-02-26 08:10:00|8519.1|8509.1|8508.3|8498.3|8519.4|8509.4|8503.8|8493.8|163
1708935300000|2024-02-26 08:15:00|8508|8498|8513.4|8503.4|8516.1|8506.1|8505.3|8495.3|137
1708935600000|2024-02-26 08:20:00|8513.1|8503.1|8519.4|8509.4|8519.4|8509.4|8511.1|8501.1|113
1708935900000|2024-02-26 08:25:00|8519.6|8509.6|8526.6|8516.6|8527.4|8517.4|8517.9|8507.9|181
1708936200000|2024-02-26 08:30:00|8526.4|8516.4|8521.9|8511.9|8529.1|8519.1|8520.3|8510.3|132
1708936500000|2024-02-26 08:35:00|8521.6|8511.6|8525.6|8515.6|8527.6|8517.6|8520.6|8510.6|101
1708936800000|2024-02-26 08:40:00|8525.4|8515.4|8529.6|8519.6|8529.9|8519.9|8525.4|8515.4|91
1708937100000|2024-02-26 08:45:00|8529.9|8519.9|8531.1|8521.1|8532.6|8522.6|8527.4|8517.4|75
1708937400000|2024-02-26 08:50:00|8530.9|8520.9|8528.6|8518.6|8531.6|8521.6|8527.9|8517.9|101
1708937700000|2024-02-26 08:55:00|8529.1|8519.1|8528.1|8518.1|8530.9|8520.9|8527.1|8517.1|109
1708938000000|2024-02-26 09:00:00|8527.9|8517.9|8506.1|8496.1|8527.9|8517.9|8503.3|8493.3|285
1708938300000|2024-02-26 09:05:00|8506|8496|8504.4|8494.4|8508.4|8498.4|8502.6|8492.6|135
1708938600000|2024-02-26 09:10:00|8503.6|8493.6|8492.4|8482.4|8504.1|8494.1|8492.1|8482.1|154
1708938900000|2024-02-26 09:15:00|8491.9|8481.9|8494.6|8484.6|8497.6|8487.6|8491.4|8481.4|139
1708939200000|2024-02-26 09:20:00|8494.9|8484.9|8494.1|8484.1|8496.1|8486.1|8491.6|8481.6|107
1708939500000|2024-02-26 09:25:00|8494.4|8484.4|8497.9|8487.9|8498.6|8488.6|8491.4|8481.4|101
1708939800000|2024-02-26 09:30:00|8497.6|8487.6|8499.9|8489.9|8500.4|8490.4|8496.4|8486.4|77
1708940100000|2024-02-26 09:35:00|8499.6|8489.6|8497.6|8487.6|8502.4|8492.4|8497.4|8487.4|90
1708940400000|2024-02-26 09:40:00|8497.9|8487.9|8497.1|8487.1|8498.6|8488.6|8494.1|8484.1|117
1708940700000|2024-02-26 09:45:00|8496.9|8486.9|8496.9|8486.9|8499.1|8489.1|8495.4|8485.4|75
1708941000000|2024-02-26 09:50:00|8496.6|8486.6|8489.4|8479.4|8496.6|8486.6|8489.1|8479.1|89
1708941300000|2024-02-26 09:55:00|8489.6|8479.6|8493.4|8483.4|8493.9|8483.9|8487.9|8477.9|76
1708941600000|2024-02-26 10:00:00|8493.6|8483.6|8499.4|8489.4|8501.6|8491.6|8493.4|8483.4|136
1708941900000|2024-02-26 10:05:00|8499.1|8489.1|8498.6|8488.6|8503.4|8493.4|8497.6|8487.6|82
1708942200000|2024-02-26 10:10:00|8498.4|8488.4|8507.6|8497.6|8512.1|8502.1|8497.4|8487.4|132
1708942500000|2024-02-26 10:15:00|8507.9|8497.9|8506.4|8496.4|8508.9|8498.9|8504.6|8494.6|86
1708942800000|2024-02-26 10:20:00|8506.1|8496.1|8503.4|8493.4|8507.4|8497.4|8503.1|8493.1|87
1708943100000|2024-02-26 10:25:00|8503.1|8493.1|8501.4|8491.4|8503.9|8493.9|8501.4|8491.4|66
1708943400000|2024-02-26 10:30:00|8501.1|8491.1|8495.4|8485.4|8501.6|8491.6|8495.1|8485.1|130
1708943700000|2024-02-26 10:35:00|8495.6|8485.6|8491.9|8481.9|8497.6|8487.6|8490.9|8480.9|91
1708944000000|2024-02-26 10:40:00|8492.1|8482.1|8496.1|8486.1|8496.9|8486.9|8492.1|8482.1|93
1708944300000|2024-02-26 10:45:00|8495.9|8485.9|8497.6|8487.6|8498.9|8488.9|8495.1|8485.1|89
1708944600000|2024-02-26 10:50:00|8497.9|8487.9|8499.1|8489.1|8499.1|8489.1|8494.6|8484.6|95
1708944900000|2024-02-26 10:55:00|8498.9|8488.9|8498.4|8488.4|8498.9|8488.9|8493.4|8483.4|87
1708945200000|2024-02-26 11:00:00|8498.1|8488.1|8496.4|8486.4|8498.1|8488.1|8492.4|8482.4|105
1708945500000|2024-02-26 11:05:00|8496.1|8486.1|8490.6|8480.6|8496.1|8486.1|8490.1|8480.1|117
1708945800000|2024-02-26 11:10:00|8490.9|8480.9|8492.4|8482.4|8493.6|8483.6|8487.9|8477.9|104
1708946100000|2024-02-26 11:15:00|8492.1|8482.1|8491.4|8481.4|8493.6|8483.6|8491.1|8481.1|108
1708946400000|2024-02-26 11:20:00|8491.6|8481.6|8491.6|8481.6|8492.6|8482.6|8491.1|8481.1|65
1708946700000|2024-02-26 11:25:00|8491.4|8481.4|8492.1|8482.1|8493.1|8483.1|8490.4|8480.4|75
1708947000000|2024-02-26 11:30:00|8491.9|8481.9|8489.9|8479.9|8491.9|8481.9|8489.1|8479.1|61
1708947300000|2024-02-26 11:35:00|8490.1|8480.1|8485.9|8475.9|8490.4|8480.4|8484.4|8474.4|103
1708947600000|2024-02-26 11:40:00|8485.6|8475.6|8484.6|8474.6|8489.9|8479.9|8484.6|8474.6|73
1708947900000|2024-02-26 11:45:00|8484.4|8474.4|8485.9|8475.9|8485.9|8475.9|8480|8470|164
1708948200000|2024-02-26 11:50:00|8485.6|8475.6|8482.6|8472.6|8485.6|8475.6|8482.1|8472.1|99
1708948500000|2024-02-26 11:55:00|8482.4|8472.4|8481.6|8471.6|8483.6|8473.6|8480.1|8470.1|100
1708948800000|2024-02-26 12:00:00|8481.9|8471.9|8482.1|8472.1|8484.6|8474.6|8480.4|8470.4|61
1708949100000|2024-02-26 12:05:00|8481.9|8471.9|8477.9|8467.9|8481.9|8471.9|8477.4|8467.4|94
1708949400000|2024-02-26 12:10:00|8477.6|8467.6|8476.4|8466.4|8479.4|8469.4|8474.6|8464.6|115
1708949700000|2024-02-26 12:15:00|8476.1|8466.1|8481.4|8471.4|8482.4|8472.4|8475.6|8465.6|115
1708950000000|2024-02-26 12:20:00|8481.6|8471.6|8481.4|8471.4|8482.1|8472.1|8479.4|8469.4|99
1708950300000|2024-02-26 12:25:00|8481.1|8471.1|8483.1|8473.1|8485.6|8475.6|8480.6|8470.6|174
1708950600000|2024-02-26 12:30:00|8483.4|8473.4|8480.6|8470.6|8483.4|8473.4|8478.4|8468.4|182
1708950900000|2024-02-26 12:35:00|8480.4|8470.4|8479.1|8469.1|8480.6|8470.6|8477.6|8467.6|112
1708951200000|2024-02-26 12:40:00|8478.9|8468.9|8481.9|8471.9|8481.9|8471.9|8478.1|8468.1|85
1708951500000|2024-02-26 12:45:00|8482.1|8472.1|8486.4|8476.4|8488.9|8478.9|8482.1|8472.1|141
1708951800000|2024-02-26 12:50:00|8486.1|8476.1|8484.4|8474.4|8486.4|8476.4|8481.1|8471.1|143
1708952100000|2024-02-26 12:55:00|8484.6|8474.6|8485.1|8475.1|8485.9|8475.9|8480.9|8470.9|176
1708952400000|2024-02-26 13:00:00|8484.6|8474.6|8494.9|8484.9|8497.6|8487.6|8484.6|8474.6|384
1708952700000|2024-02-26 13:05:00|8495.1|8485.1|8500.1|8490.1|8501|8491|8493.9|8483.9|290
1708953000000|2024-02-26 13:10:00|8499.6|8489.6|8502.4|8492.4|8504.9|8494.9|8499.4|8489.4|217
1708953300000|2024-02-26 13:15:00|8502.6|8492.6|8501.9|8491.9|8505.6|8495.6|8500.4|8490.4|173
1708953600000|2024-02-26 13:20:00|8502.1|8492.1|8501.4|8491.4|8502.9|8492.9|8498.1|8488.1|168
1708953900000|2024-02-26 13:25:00|8501.6|8491.6|8499.4|8489.4|8502.4|8492.4|8496.6|8486.6|179
1708954200000|2024-02-26 13:30:00|8499.6|8489.6|8495.4|8485.4|8500.6|8490.6|8495.1|8485.1|173
1708954500000|2024-02-26 13:35:00|8495.6|8485.6|8490.6|8480.6|8497.6|8487.6|8486.6|8476.6|168
1708954800000|2024-02-26 13:40:00|8490.9|8480.9|8488.9|8478.9|8496.1|8486.1|8487.9|8477.9|145
1708955100000|2024-02-26 13:45:00|8489.1|8479.1|8490.6|8480.6|8490.9|8480.9|8487.9|8477.9|125
1708955400000|2024-02-26 13:50:00|8490.4|8480.4|8486.1|8476.1|8490.4|8480.4|8484.9|8474.9|203
1708955700000|2024-02-26 13:55:00|8485.9|8475.9|8485.6|8475.6|8486.4|8476.4|8484.1|8474.1|160
1708956000000|2024-02-26 14:00:00|8484.9|8474.9|8484.4|8474.4|8486.6|8476.6|8482.4|8472.4|201
1708956300000|2024-02-26 14:05:00|8484.1|8474.1|8479.1|8469.1|8485.4|8475.4|8478.9|8468.9|179
1708956600000|2024-02-26 14:10:00|8479.4|8469.4|8477.6|8467.6|8480.4|8470.4|8472.9|8462.9|259
1708956900000|2024-02-26 14:15:00|8477.4|8467.4|8478.4|8468.4|8481.6|8471.6|8475.9|8465.9|171
1708957200000|2024-02-26 14:20:00|8478.6|8468.6|8476.1|8466.1|8478.9|8468.9|8475.4|8465.4|130
1708957500000|2024-02-26 14:25:00|8475.9|8465.9|8472.1|8462.1|8478.6|8468.6|8471.1|8461.1|155
1708957800000|2024-02-26 14:30:00|8471.9|8461.9|8480.6|8470.6|8482.4|8472.4|8470.6|8460.6|291
1708958100000|2024-02-26 14:35:00|8480.4|8470.4|8479.1|8469.1|8482.4|8472.4|8477.1|8467.1|208
1708958400000|2024-02-26 14:40:00|8479.4|8469.4|8480.9|8470.9|8481.9|8471.9|8477.4|8467.4|173
1708958700000|2024-02-26 14:45:00|8481.4|8471.4|8476.6|8466.6|8482.4|8472.4|8473.6|8463.6|205
1708959000000|2024-02-26 14:50:00|8476.4|8466.4|8480.4|8470.4|8481.6|8471.6|8476.4|8466.4|157
1708959300000|2024-02-26 14:55:00|8480.1|8470.1|8476.4|8466.4|8482.1|8472.1|8475.9|8465.9|156
1708959600000|2024-02-26 15:00:00|8476.1|8466.1|8474.1|8464.1|8478.4|8468.4|8469.4|8459.4|261
1708959900000|2024-02-26 15:05:00|8474.4|8464.4|8467.9|8457.9|8474.6|8464.6|8467.9|8457.9|171
1708960200000|2024-02-26 15:10:00|8468.1|8458.1|8468.1|8458.1|8470.1|8460.1|8467.1|8457.1|273
1708960500000|2024-02-26 15:15:00|8467.9|8457.9|8466.4|8456.4|8468.9|8458.9|8465.1|8455.1|221
1708960800000|2024-02-26 15:20:00|8466.1|8456.1|8469.6|8459.6|8471.6|8461.6|8465.9|8455.9|192
1708961100000|2024-02-26 15:25:00|8469.4|8459.4|8471.4|8461.4|8471.6|8461.6|8464.1|8454.1|217
1708961400000|2024-02-26 15:30:00|8471.6|8461.6|8468.4|8458.4|8472.1|8462.1|8466.9|8456.9|191
1708961700000|2024-02-26 15:35:00|8468.1|8458.1|8464.6|8454.6|8468.9|8458.9|8464.6|8454.6|161
1708962000000|2024-02-26 15:40:00|8464.4|8454.4|8463.6|8453.6|8466.6|8456.6|8462.4|8452.4|153
1708962300000|2024-02-26 15:45:00|8463.4|8453.4|8463.9|8453.9|8465.9|8455.9|8462.1|8452.1|120
1708962600000|2024-02-26 15:50:00|8464.1|8454.1|8465.6|8455.6|8466.6|8456.6|8463.1|8453.1|140
1708962900000|2024-02-26 15:55:00|8465.4|8455.4|8463.1|8453.1|8465.4|8455.4|8460.4|8450.4|157
1708963200000|2024-02-26 16:00:00|8462.9|8452.9|8462.6|8452.6|8465.9|8455.9|8461.6|8451.6|121
1708963500000|2024-02-26 16:05:00|8462.9|8452.9|8461.6|8451.6|8463.6|8453.6|8460.4|8450.4|119
1708963800000|2024-02-26 16:10:00|8461.4|8451.4|8462.4|8452.4|8463.6|8453.6|8459.9|8449.9|108
1708964100000|2024-02-26 16:15:00|8462.6|8452.6|8466.9|8456.9|8467.9|8457.9|8460.4|8450.4|142
1708964400000|2024-02-26 16:20:00|8467.1|8457.1|8461.9|8451.9|8468.1|8458.1|8459.9|8449.9|131
1708964700000|2024-02-26 16:25:00|8461.6|8451.6|8461.4|8451.4|8463.4|8453.4|8460.4|8450.4|107
1708965000000|2024-02-26 16:30:00|8461.1|8451.1|8465.1|8455.1|8465.6|8455.6|8459.6|8449.6|86
1708965300000|2024-02-26 16:35:00|8464.9|8454.9|8465.4|8455.4|8468.4|8458.4|8462.9|8452.9|134
1708965600000|2024-02-26 16:40:00|8466.1|8456.1|8461.9|8451.9|8466.4|8456.4|8460.9|8450.9|115
1708965900000|2024-02-26 16:45:00|8462.1|8452.1|8475.1|8465.1|8477.4|8467.4|8462.1|8452.1|172
1708966200000|2024-02-26 16:50:00|8475.4|8465.4|8472.1|8462.1|8475.6|8465.6|8468.1|8458.1|116
1708966500000|2024-02-26 16:55:00|8472.4|8462.4|8472.1|8462.1|8473.4|8463.4|8470.9|8460.9|83
1708966800000|2024-02-26 17:00:00|8472.4|8462.4|8464.9|8454.9|8472.4|8462.4|8464.6|8454.6|121
1708967100000|2024-02-26 17:05:00|8465.1|8455.1|8466.1|8456.1|8469.1|8459.1|8464.9|8454.9|110
1708967400000|2024-02-26 17:10:00|8465.9|8455.9|8471.6|8461.6|8471.9|8461.9|8465.6|8455.6|86
1708967700000|2024-02-26 17:15:00|8471.4|8461.4|8469.6|8459.6|8471.6|8461.6|8467.4|8457.4|87
1708968000000|2024-02-26 17:20:00|8469.9|8459.9|8463.4|8453.4|8469.9|8459.9|8463.1|8453.1|64
1708968300000|2024-02-26 17:25:00|8463.1|8453.1|8465.1|8455.1|8465.6|8455.6|8462.9|8452.9|72
1708968600000|2024-02-26 17:30:00|8464.9|8454.9|8467.6|8457.6|8469.6|8459.6|8464.4|8454.4|114
1708968900000|2024-02-26 17:35:00|8467.9|8457.9|8470.6|8460.6|8473.9|8463.9|8467.9|8457.9|121
1708969200000|2024-02-26 17:40:00|8470.4|8460.4|8464.9|8454.9|8470.6|8460.6|8463.4|8453.4|90
1708969500000|2024-02-26 17:45:00|8465.1|8455.1|8467.4|8457.4|8468.9|8458.9|8464.4|8454.4|77
1708969800000|2024-02-26 17:50:00|8467.6|8457.6|8460.4|8450.4|8468.4|8458.4|8459.1|8449.1|138
1708970100000|2024-02-26 17:55:00|8460.1|8450.1|8456.9|8446.9|8461.1|8451.1|8451.4|8441.4|172
1708970400000|2024-02-26 18:00:00|8456.6|8446.6|8454.9|8444.9|8458.9|8448.9|8450.6|8440.6|157
1708970700000|2024-02-26 18:05:00|8454.6|8444.6|8455.3|8445.3|8455.9|8445.9|8452.8|8442.8|87
1708971000000|2024-02-26 18:10:00|8455.5|8445.5|8456.4|8446.4|8457.1|8447.1|8453.4|8443.4|59
1708971300000|2024-02-26 18:15:00|8456.5|8446.5|8454.9|8444.9|8456.9|8446.9|8454.8|8444.8|44
1708971600000|2024-02-26 18:20:00|8454.6|8444.6|8453.6|8443.6|8454.8|8444.8|8452.9|8442.9|45
1708971900000|2024-02-26 18:25:00|8453.4|8443.4|8453.5|8443.5|8453.9|8443.9|8451.5|8441.5|39
1708972200000|2024-02-26 18:30:00|8453.8|8443.8|8449.9|8439.9|8454.1|8444.1|8449.6|8439.6|43
1708972500000|2024-02-26 18:35:00|8449.6|8439.6|8450.8|8440.8|8451.8|8441.8|8449.5|8439.5|40
1708972800000|2024-02-26 18:40:00|8451.1|8441.1|8451.1|8441.1|8452.3|8442.3|8450.3|8440.3|35
1708973100000|2024-02-26 18:45:00|8451.4|8441.4|8453.8|8443.8|8453.9|8443.9|8450.8|8440.8|42
1708973400000|2024-02-26 18:50:00|8454.3|8444.3|8454.1|8444.1|8455.9|8445.9|8453.9|8443.9|42
1708973700000|2024-02-26 18:55:00|8454.3|8444.3|8459|8439|8459.8|8444.8|8454.3|8438.9|9
1708995600000|2024-02-27 01:00:00|8470.6|8460.6|8470.9|8460.9|8472.4|8462.4|8469.1|8459.1|131
1708995900000|2024-02-27 01:05:00|8471.3|8461.3|8469.5|8459.5|8472.3|8462.3|8467.5|8457.5|142
1708996200000|2024-02-27 01:10:00|8468.8|8458.8|8472|8462|8472.4|8462.4|8468.5|8458.5|184
1708996500000|2024-02-27 01:15:00|8471.8|8461.8|8471.6|8461.6|8474.6|8464.6|8468.3|8458.3|224
1708996800000|2024-02-27 01:20:00|8472.4|8462.4|8471.3|8461.3|8472.6|8462.6|8469.1|8459.1|213
1708997100000|2024-02-27 01:25:00|8470.6|8460.6|8471.6|8461.6|8471.9|8461.9|8469.9|8459.9|194
1708997400000|2024-02-27 01:30:00|8471.9|8461.9|8474.5|8464.5|8476.6|8466.6|8470.1|8460.1|235
1708997700000|2024-02-27 01:35:00|8474.4|8464.4|8475.3|8465.3|8476.1|8466.1|8473.4|8463.4|203
1708998000000|2024-02-27 01:40:00|8475.5|8465.5|8478.4|8468.4|8478.8|8468.8|8473.6|8463.6|213
1708998300000|2024-02-27 01:45:00|8478.3|8468.3|8474.3|8464.3|8478.3|8468.3|8473.9|8463.9|131
1708998600000|2024-02-27 01:50:00|8474.5|8464.5|8472.3|8462.3|8475.1|8465.1|8470|8460|212
1708998900000|2024-02-27 01:55:00|8472|8462|8479.3|8469.3|8479.3|8469.3|8471.6|8461.6|149
1708999200000|2024-02-27 02:00:00|8478.9|8468.9|8478.4|8468.4|8479.8|8469.8|8477.4|8467.4|155
1708999500000|2024-02-27 02:05:00|8478.1|8468.1|8478.9|8468.9|8479.6|8469.6|8476.6|8466.6|168
1708999800000|2024-02-27 02:10:00|8478.5|8468.5|8476.5|8466.5|8478.5|8468.5|8475.1|8465.1|153
1709000100000|2024-02-27 02:15:00|8476.6|8466.6|8472.9|8462.9|8476.6|8466.6|8471.4|8461.4|56
1709000400000|2024-02-27 02:20:00|8473.1|8463.1|8470.5|8460.5|8474.1|8464.1|8469.1|8459.1|79
1709000700000|2024-02-27 02:25:00|8470.8|8460.8|8467.9|8457.9|8470.8|8460.8|8467.4|8457.4|156
1709001000000|2024-02-27 02:30:00|8468.1|8458.1|8471.1|8461.1|8472|8462|8468|8458|345
1709001300000|2024-02-27 02:35:00|8470.9|8460.9|8471|8461|8471.8|8461.8|8468|8458|164
1709001600000|2024-02-27 02:40:00|8471.1|8461.1|8470.3|8460.3|8471.4|8461.4|8469.1|8459.1|118
1709001900000|2024-02-27 02:45:00|8470.4|8460.4|8469.1|8459.1|8470.4|8460.4|8467.9|8457.9|170
1709002200000|2024-02-27 02:50:00|8468.9|8458.9|8470.5|8460.5|8471.9|8461.9|8468.9|8458.9|108
1709002500000|2024-02-27 02:55:00|8470.3|8460.3|8471.3|8461.3|8471.4|8461.4|8469.4|8459.4|106
1709002800000|2024-02-27 03:00:00|8471.1|8461.1|8471|8461|8471.6|8461.6|8469.3|8459.3|102
1709003100000|2024-02-27 03:05:00|8471.1|8461.1|8472.5|8462.5|8473|8463|8470.4|8460.4|110
1709003400000|2024-02-27 03:10:00|8472.4|8462.4|8476|8466|8476.9|8466.9|8472.4|8462.4|155
1709003700000|2024-02-27 03:15:00|8475.8|8465.8|8478.9|8468.9|8479.1|8469.1|8474.3|8464.3|102
1709004000000|2024-02-27 03:20:00|8479.1|8469.1|8479.6|8469.6|8480.6|8470.6|8478.4|8468.4|171
1709004300000|2024-02-27 03:25:00|8479.5|8469.5|8479.5|8469.5|8480.6|8470.6|8478.6|8468.6|149
1709004600000|2024-02-27 03:30:00|8479.6|8469.6|8479.5|8469.5|8480.1|8470.1|8479.1|8469.1|56
1709004900000|2024-02-27 03:35:00|8479.3|8469.3|8478.5|8468.5|8479.6|8469.6|8478.4|8468.4|51
1709005200000|2024-02-27 03:40:00|8478.4|8468.4|8478.5|8468.5|8478.8|8468.8|8478.3|8468.3|83
1709005500000|2024-02-27 03:45:00|8478.8|8468.8|8479.1|8469.1|8479.9|8469.9|8478.8|8468.8|85
1709005800000|2024-02-27 03:50:00|8479.4|8469.4|8479|8469|8479.9|8469.9|8478.6|8468.6|57
1709006100000|2024-02-27 03:55:00|8478.9|8468.9|8478.1|8468.1|8479.4|8469.4|8478.1|8468.1|33
1709006400000|2024-02-27 04:00:00|8478.3|8468.3|8480|8470|8480|8470|8477.1|8467.1|35
1709006700000|2024-02-27 04:05:00|8480.3|8470.3|8483.1|8473.1|8483.4|8473.4|8479.8|8469.8|49
1709007000000|2024-02-27 04:10:00|8482.9|8472.9|8485.4|8475.4|8486.9|8476.9|8482.9|8472.9|57
1709007300000|2024-02-27 04:15:00|8485.3|8475.3|8482.6|8472.6|8485.5|8475.5|8481|8471|49
1709007600000|2024-02-27 04:20:00|8483.3|8473.3|8484.3|8474.3|8485.3|8475.3|8481.8|8471.8|38
1709007900000|2024-02-27 04:25:00|8484.1|8474.1|8483.5|8473.5|8484.8|8474.8|8483|8473|37
1709008200000|2024-02-27 04:30:00|8483.4|8473.4|8483.5|8473.5|8484|8474|8483.1|8473.1|28
1709008500000|2024-02-27 04:35:00|8483.3|8473.3|8481.3|8471.3|8483.3|8473.3|8480.5|8470.5|31
1709008800000|2024-02-27 04:40:00|8481.1|8471.1|8480.4|8470.4|8481.4|8471.4|8480.1|8470.1|31
1709009100000|2024-02-27 04:45:00|8480.5|8470.5|8480.5|8470.5|8481.4|8471.4|8479.8|8469.8|31
1709009400000|2024-02-27 04:50:00|8480.6|8470.6|8480.4|8470.4|8481.1|8471.1|8479.5|8469.5|23
1709009700000|2024-02-27 04:55:00|8480.6|8470.6|8481.6|8471.6|8482|8472|8480.6|8470.6|29
1709010000000|2024-02-27 05:00:00|8481.4|8471.4|8480.9|8470.9|8482.3|8472.3|8480.6|8470.6|73
1709010300000|2024-02-27 05:05:00|8480.6|8470.6|8484.3|8474.3|8484.5|8474.5|8480.6|8470.6|55
1709010600000|2024-02-27 05:10:00|8484.5|8474.5|8487.6|8477.6|8487.8|8477.8|8482.5|8472.5|114
1709010900000|2024-02-27 05:15:00|8487.9|8477.9|8489.1|8479.1|8490.5|8480.5|8486.4|8476.4|125
1709011200000|2024-02-27 05:20:00|8489|8479|8485.9|8475.9|8489.4|8479.4|8484.4|8474.4|79
1709011500000|2024-02-27 05:25:00|8486|8476|8485.6|8475.6|8486.1|8476.1|8484.1|8474.1|72
1709011800000|2024-02-27 05:30:00|8485.4|8475.4|8487.9|8477.9|8490.6|8480.6|8483.8|8473.8|252
1709012100000|2024-02-27 05:35:00|8487.8|8477.8|8484.4|8474.4|8488.4|8478.4|8484.4|8474.4|217
1709012400000|2024-02-27 05:40:00|8484.1|8474.1|8484.1|8474.1|8485.1|8475.1|8481.6|8471.6|155
1709012700000|2024-02-27 05:45:00|8484.4|8474.4|8490.9|8480.9|8492.5|8482.5|8484.4|8474.4|140
1709013000000|2024-02-27 05:50:00|8491.1|8481.1|8491.6|8481.6|8491.9|8481.9|8489|8479|100
1709013300000|2024-02-27 05:55:00|8491.4|8481.4|8488.5|8478.5|8491.4|8481.4|8488.3|8478.3|114
1709013600000|2024-02-27 06:00:00|8488.6|8478.6|8491.5|8481.5|8492.4|8482.4|8486|8476|162
1709013900000|2024-02-27 06:05:00|8491.3|8481.3|8490.9|8480.9|8491.6|8481.6|8488.5|8478.5|87
1709014200000|2024-02-27 06:10:00|8491.1|8481.1|8490.4|8480.4|8494.1|8484.1|8490.4|8480.4|136
1709014500000|2024-02-27 06:15:00|8490.6|8480.6|8492.9|8482.9|8492.9|8482.9|8489.6|8479.6|111
1709014800000|2024-02-27 06:20:00|8493|8483|8496.1|8486.1|8496.6|8486.6|8491.9|8481.9|134
1709015100000|2024-02-27 06:25:00|8496.4|8486.4|8495.1|8485.1|8496.4|8486.4|8493.3|8483.3|137
1709015400000|2024-02-27 06:30:00|8495|8485|8498.8|8488.8|8499.1|8489.1|8492.9|8482.9|153
1709015700000|2024-02-27 06:35:00|8498.9|8488.9|8501.3|8491.3|8501.5|8491.5|8498.9|8488.9|167
1709016000000|2024-02-27 06:40:00|8501|8491|8497.8|8487.8|8501.1|8491.1|8496.5|8486.5|149
1709016300000|2024-02-27 06:45:00|8497.9|8487.9|8497.5|8487.5|8500.6|8490.6|8496.9|8486.9|133
1709016600000|2024-02-27 06:50:00|8497.3|8487.3|8499.8|8489.8|8500.8|8490.8|8496.1|8486.1|167
1709016900000|2024-02-27 06:55:00|8499.9|8489.9|8500|8490|8501|8491|8497.4|8487.4|142
1709017200000|2024-02-27 07:00:00|8499.8|8489.8|8496.1|8486.1|8499.8|8489.8|8495.8|8485.8|99
1709017500000|2024-02-27 07:05:00|8496|8486|8495.1|8485.1|8496.9|8486.9|8493.8|8483.8|106
1709017800000|2024-02-27 07:10:00|8495.4|8485.4|8498.6|8488.6|8500|8490|8494.9|8484.9|117
1709018100000|2024-02-27 07:15:00|8498.9|8488.9|8497.6|8487.6|8501.8|8491.8|8497|8487|87
1709018400000|2024-02-27 07:20:00|8497.4|8487.4|8501.5|8491.5|8502.6|8492.6|8497.4|8487.4|86
1709018700000|2024-02-27 07:25:00|8501.8|8491.8|8502.9|8492.9|8506.5|8496.5|8501.8|8491.8|136
1709019000000|2024-02-27 07:30:00|8502.6|8492.6|8500.6|8490.6|8506.6|8496.6|8497.1|8487.1|144
1709019300000|2024-02-27 07:35:00|8500.8|8490.8|8508.4|8498.4|8508.6|8498.6|8499.5|8489.5|178
1709019600000|2024-02-27 07:40:00|8509.1|8499.1|8506.3|8496.3|8509.8|8499.8|8501.6|8491.6|165
1709019900000|2024-02-27 07:45:00|8504.9|8494.9|8504.8|8494.8|8505.6|8495.6|8502.3|8492.3|172
1709020200000|2024-02-27 07:50:00|8504.6|8494.6|8503.9|8493.9|8506.8|8496.8|8502|8492|136
1709020500000|2024-02-27 07:55:00|8503.6|8493.6|8505.8|8495.8|8506|8496|8501.4|8491.4|104
1709020800000|2024-02-27 08:00:00|8508.3|8498.3|8500.1|8490.1|8508.3|8498.3|8499.8|8489.8|158
1709021100000|2024-02-27 08:05:00|8500.4|8490.4|8502.6|8492.6|8504.9|8494.9|8499.1|8489.1|103
1709021400000|2024-02-27 08:10:00|8502.4|8492.4|8502.1|8492.1|8504.1|8494.1|8500.9|8490.9|101
1709021700000|2024-02-27 08:15:00|8501.9|8491.9|8503.4|8493.4|8505.6|8495.6|8501.6|8491.6|101
1709022000000|2024-02-27 08:20:00|8503.1|8493.1|8505.6|8495.6|8511.4|8501.4|8502.6|8492.6|110
1709022300000|2024-02-27 08:25:00|8505.4|8495.4|8497.1|8487.1|8507.4|8497.4|8497.1|8487.1|123
1709022600000|2024-02-27 08:30:00|8497.4|8487.4|8496.6|8486.6|8499.1|8489.1|8493.4|8483.4|111
1709022900000|2024-02-27 08:35:00|8496.4|8486.4|8498.4|8488.4|8498.9|8488.9|8494.9|8484.9|109
1709023200000|2024-02-27 08:40:00|8498.6|8488.6|8494.6|8484.6|8498.6|8488.6|8490.9|8480.9|130
1709023500000|2024-02-27 08:45:00|8494.4|8484.4|8489.4|8479.4|8495.9|8485.9|8487.4|8477.4|114
1709023800000|2024-02-27 08:50:00|8489.6|8479.6|8487.4|8477.4|8490.9|8480.9|8486.9|8476.9|106
1709024100000|2024-02-27 08:55:00|8487.1|8477.1|8486.6|8476.6|8487.6|8477.6|8484.4|8474.4|84
1709024400000|2024-02-27 09:00:00|8486.4|8476.4|8500.4|8490.4|8502.6|8492.6|8485.1|8475.1|174
1709024700000|2024-02-27 09:05:00|8500.1|8490.1|8494.1|8484.1|8501.4|8491.4|8491.6|8481.6|119
1709025000000|2024-02-27 09:10:00|8493.9|8483.9|8503.1|8493.1|8503.1|8493.1|8492.4|8482.4|140
1709025300000|2024-02-27 09:15:00|8502.9|8492.9|8503.6|8493.6|8507.6|8497.6|8500.4|8490.4|120
1709025600000|2024-02-27 09:20:00|8503.9|8493.9|8513.6|8503.6|8516.1|8506.1|8503.4|8493.4|150
1709025900000|2024-02-27 09:25:00|8513.4|8503.4|8511.4|8501.4|8513.4|8503.4|8507.4|8497.4|111
1709026200000|2024-02-27 09:30:00|8511.1|8501.1|8510.4|8500.4|8511.6|8501.6|8506.4|8496.4|73
1709026500000|2024-02-27 09:35:00|8510.1|8500.1|8507.1|8497.1|8510.6|8500.6|8506.6|8496.6|71
1709026800000|2024-02-27 09:40:00|8507.4|8497.4|8503.6|8493.6|8507.9|8497.9|8503.4|8493.4|94
1709027100000|2024-02-27 09:45:00|8503.4|8493.4|8500.9|8490.9|8505.1|8495.1|8500.6|8490.6|84
1709027400000|2024-02-27 09:50:00|8500.6|8490.6|8503.6|8493.6|8505.4|8495.4|8499.4|8489.4|77
1709027700000|2024-02-27 09:55:00|8503.4|8493.4|8498.6|8488.6|8503.4|8493.4|8498.6|8488.6|62
1709028000000|2024-02-27 10:00:00|8498.4|8488.4|8498.9|8488.9|8499.4|8489.4|8497.1|8487.1|71
1709028300000|2024-02-27 10:05:00|8498.6|8488.6|8496.1|8486.1|8498.9|8488.9|8495.1|8485.1|69
1709028600000|2024-02-27 10:10:00|8495.9|8485.9|8493.9|8483.9|8497.1|8487.1|8493.9|8483.9|56
1709028900000|2024-02-27 10:15:00|8493.6|8483.6|8493.9|8483.9|8493.9|8483.9|8492.1|8482.1|74
1709029200000|2024-02-27 10:20:00|8493.6|8483.6|8492.4|8482.4|8494.1|8484.1|8492.1|8482.1|37
1709029500000|2024-02-27 10:25:00|8492.6|8482.6|8491.6|8481.6|8494.4|8484.4|8491.6|8481.6|62
1709029800000|2024-02-27 10:30:00|8491.4|8481.4|8492.1|8482.1|8492.6|8482.6|8489.6|8479.6|77
1709030100000|2024-02-27 10:35:00|8491.9|8481.9|8492.4|8482.4|8492.9|8482.9|8488.1|8478.1|75
1709030400000|2024-02-27 10:40:00|8492.1|8482.1|8490.9|8480.9|8492.9|8482.9|8489.4|8479.4|77
1709030700000|2024-02-27 10:45:00|8490.6|8480.6|8486.6|8476.6|8491.9|8481.9|8486.6|8476.6|92
1709031000000|2024-02-27 10:50:00|8486.4|8476.4|8485.9|8475.9|8488.6|8478.6|8484.1|8474.1|89
1709031300000|2024-02-27 10:55:00|8485.6|8475.6|8487.6|8477.6|8489.1|8479.1|8484.6|8474.6|75
1709031600000|2024-02-27 11:00:00|8487.4|8477.4|8485.1|8475.1|8490.9|8480.9|8485.1|8475.1|93
1709031900000|2024-02-27 11:05:00|8484.9|8474.9|8485.6|8475.6|8486.9|8476.9|8484.1|8474.1|69
1709032200000|2024-02-27 11:10:00|8486.4|8476.4|8488.1|8478.1|8488.1|8478.1|8485.6|8475.6|50
1709032500000|2024-02-27 11:15:00|8488.4|8478.4|8487.6|8477.6|8490.4|8480.4|8487.1|8477.1|62
1709032800000|2024-02-27 11:20:00|8487.4|8477.4|8489.4|8479.4|8489.6|8479.6|8486.6|8476.6|51
1709033100000|2024-02-27 11:25:00|8489.1|8479.1|8487.9|8477.9|8489.1|8479.1|8486.4|8476.4|58
1709033400000|2024-02-27 11:30:00|8488.1|8478.1|8483.4|8473.4|8488.1|8478.1|8481.6|8471.6|85
1709033700000|2024-02-27 11:35:00|8483.6|8473.6|8483.4|8473.4|8486.1|8476.1|8483.1|8473.1|79
1709034000000|2024-02-27 11:40:00|8483.6|8473.6|8483.9|8473.9|8484.4|8474.4|8482.1|8472.1|79
1709034300000|2024-02-27 11:45:00|8484.1|8474.1|8483.6|8473.6|8484.4|8474.4|8483.1|8473.1|39
1709034600000|2024-02-27 11:50:00|8483.9|8473.9|8488.6|8478.6|8488.9|8478.9|8483.6|8473.6|47
1709034900000|2024-02-27 11:55:00|8488.4|8478.4|8492.4|8482.4|8492.6|8482.6|8486.4|8476.4|66
1709035200000|2024-02-27 12:00:00|8492.6|8482.6|8492.4|8482.4|8493.9|8483.9|8491.1|8481.1|79
1709035500000|2024-02-27 12:05:00|8492.1|8482.1|8492.9|8482.9|8494.6|8484.6|8489.6|8479.6|82
1709035800000|2024-02-27 12:10:00|8493.1|8483.1|8492.9|8482.9|8493.4|8483.4|8490.9|8480.9|52
1709036100000|2024-02-27 12:15:00|8493.1|8483.1|8488.1|8478.1|8493.1|8483.1|8487.1|8477.1|81
1709036400000|2024-02-27 12:20:00|8487.9|8477.9|8488.9|8478.9|8488.9|8478.9|8486.4|8476.4|46
1709036700000|2024-02-27 12:25:00|8489.1|8479.1|8494.4|8484.4|8495.6|8485.6|8489.1|8479.1|73
1709037000000|2024-02-27 12:30:00|8494.1|8484.1|8498.6|8488.6|8500.9|8490.9|8493.6|8483.6|184
1709037300000|2024-02-27 12:35:00|8498.4|8488.4|8497.9|8487.9|8501.6|8491.6|8494.6|8484.6|109
1709037600000|2024-02-27 12:40:00|8497.6|8487.6|8502.1|8492.1|8502.9|8492.9|8496.9|8486.9|68
1709037900000|2024-02-27 12:45:00|8501.9|8491.9|8497.4|8487.4|8502.1|8492.1|8497.4|8487.4|79
1709038200000|2024-02-27 12:50:00|8497.6|8487.6|8500.6|8490.6|8501.4|8491.4|8497.6|8487.6|87
1709038500000|2024-02-27 12:55:00|8500.4|8490.4|8501.1|8491.1|8501.9|8491.9|8498.1|8488.1|102
1709038800000|2024-02-27 13:00:00|8500.9|8490.9|8498.1|8488.1|8503.4|8493.4|8497.1|8487.1|231
1709039100000|2024-02-27 13:05:00|8498.4|8488.4|8491.4|8481.4|8498.6|8488.6|8490.9|8480.9|172
1709039400000|2024-02-27 13:10:00|8491.1|8481.1|8492.4|8482.4|8496.9|8486.9|8490.9|8480.9|157
1709039700000|2024-02-27 13:15:00|8492.6|8482.6|8486.4|8476.4|8493.1|8483.1|8484.4|8474.4|165
1709040000000|2024-02-27 13:20:00|8486.6|8476.6|8487.4|8477.4|8487.6|8477.6|8483.6|8473.6|98
1709040300000|2024-02-27 13:25:00|8487.1|8477.1|8483.4|8473.4|8487.6|8477.6|8481.4|8471.4|108
1709040600000|2024-02-27 13:30:00|8484.1|8474.1|8481.6|8471.6|8487.6|8477.6|8481.1|8471.1|195
1709040900000|2024-02-27 13:35:00|8481.4|8471.4|8482.1|8472.1|8484.4|8474.4|8478.9|8468.9|149
1709041200000|2024-02-27 13:40:00|8481.9|8471.9|8481.9|8471.9|8484.9|8474.9|8480.4|8470.4|129
1709041500000|2024-02-27 13:45:00|8482.1|8472.1|8488.9|8478.9|8488.9|8478.9|8481.1|8471.1|140
1709041800000|2024-02-27 13:50:00|8488.6|8478.6|8485.9|8475.9|8490.6|8480.6|8485.1|8475.1|124
1709042100000|2024-02-27 13:55:00|8485.6|8475.6|8484.4|8474.4|8487.9|8477.9|8484.1|8474.1|107
1709042400000|2024-02-27 14:00:00|8484.1|8474.1|8480.4|8470.4|8484.4|8474.4|8479.4|8469.4|269
1709042700000|2024-02-27 14:05:00|8480.6|8470.6|8480.4|8470.4|8484.4|8474.4|8479.4|8469.4|152
1709043000000|2024-02-27 14:10:00|8480.6|8470.6|8476.4|8466.4|8482.9|8472.9|8476.4|8466.4|242
1709043300000|2024-02-27 14:15:00|8476.1|8466.1|8477.9|8467.9|8479.9|8469.9|8474.4|8464.4|139
1709043600000|2024-02-27 14:20:00|8477.6|8467.6|8478.6|8468.6|8478.9|8468.9|8473.4|8463.4|138
1709043900000|2024-02-27 14:25:00|8478.9|8468.9|8477.9|8467.9|8479.6|8469.6|8474.4|8464.4|103
1709044200000|2024-02-27 14:30:00|8477.4|8467.4|8478.1|8468.1|8478.9|8468.9|8474.9|8464.9|150
1709044500000|2024-02-27 14:35:00|8477.9|8467.9|8477.9|8467.9|8479.4|8469.4|8476.6|8466.6|98
1709044800000|2024-02-27 14:40:00|8476.4|8466.4|8470.6|8460.6|8476.6|8466.6|8466.9|8456.9|243
1709045100000|2024-02-27 14:45:00|8470.4|8460.4|8469.9|8459.9|8472.9|8462.9|8467.9|8457.9|170
1709045400000|2024-02-27 14:50:00|8470.1|8460.1|8471.6|8461.6|8474.6|8464.6|8469.9|8459.9|134
1709045700000|2024-02-27 14:55:00|8471.4|8461.4|8473.6|8463.6|8474.6|8464.6|8469.6|8459.6|166
1709046000000|2024-02-27 15:00:00|8473.4|8463.4|8475.6|8465.6|8481|8471|8472.4|8462.4|292
1709046300000|2024-02-27 15:05:00|8475.4|8465.4|8475.1|8465.1|8475.6|8465.6|8471.1|8461.1|201
1709046600000|2024-02-27 15:10:00|8474.9|8464.9|8476.6|8466.6|8476.6|8466.6|8473.4|8463.4|106
1709046900000|2024-02-27 15:15:00|8476.4|8466.4|8473.6|8463.6|8479.1|8469.1|8473.4|8463.4|129
1709047200000|2024-02-27 15:20:00|8473.9|8463.9|8472.6|8462.6|8475.4|8465.4|8471.4|8461.4|97
1709047500000|2024-02-27 15:25:00|8472.4|8462.4|8474.6|8464.6|8476.1|8466.1|8471.6|8461.6|117
1709047800000|2024-02-27 15:30:00|8474.4|8464.4|8472.4|8462.4|8474.4|8464.4|8471.4|8461.4|69
1709048100000|2024-02-27 15:35:00|8472.1|8462.1|8469.6|8459.6|8473.1|8463.1|8468.4|8458.4|59
1709048400000|2024-02-27 15:40:00|8469.4|8459.4|8465.1|8455.1|8470.1|8460.1|8464.9|8454.9|115
1709048700000|2024-02-27 15:45:00|8465.6|8455.6|8470.1|8460.1|8470.6|8460.6|8464.4|8454.4|127
1709049000000|2024-02-27 15:50:00|8470.4|8460.4|8475.9|8465.9|8476.1|8466.1|8470.1|8460.1|145
1709049300000|2024-02-27 15:55:00|8475.6|8465.6|8486.6|8476.6|8486.6|8476.6|8475.4|8465.4|117
1709049600000|2024-02-27 16:00:00|8486.9|8476.9|8490.4|8480.4|8491.6|8481.6|8485.1|8475.1|172
1709049900000|2024-02-27 16:05:00|8490.1|8480.1|8494.1|8484.1|8497.4|8487.4|8488.6|8478.6|136
1709050200000|2024-02-27 16:10:00|8493.9|8483.9|8495.4|8485.4|8498.1|8488.1|8489.9|8479.9|129
1709050500000|2024-02-27 16:15:00|8495.1|8485.1|8491.6|8481.6|8495.6|8485.6|8489.9|8479.9|102
1709050800000|2024-02-27 16:20:00|8491.4|8481.4|8482.4|8472.4|8491.4|8481.4|8482.1|8472.1|138
1709051100000|2024-02-27 16:25:00|8482.1|8472.1|8485.9|8475.9|8488.4|8478.4|8481.4|8471.4|143
1709051400000|2024-02-27 16:30:00|8485.4|8475.4|8483.6|8473.6|8485.4|8475.4|8480.6|8470.6|115
1709051700000|2024-02-27 16:35:00|8483.4|8473.4|8477.4|8467.4|8483.6|8473.6|8476.1|8466.1|103
1709052000000|2024-02-27 16:40:00|8477.1|8467.1|8475.9|8465.9|8478.6|8468.6|8473.4|8463.4|134
1709052300000|2024-02-27 16:45:00|8476.1|8466.1|8480.1|8470.1|8483.4|8473.4|8474.4|8464.4|157
1709052600000|2024-02-27 16:50:00|8479.9|8469.9|8479.4|8469.4|8483.6|8473.6|8479.4|8469.4|96
1709052900000|2024-02-27 16:55:00|8479.1|8469.1|8483.4|8473.4|8483.9|8473.9|8478.1|8468.1|114
1709053200000|2024-02-27 17:00:00|8483.6|8473.6|8487.6|8477.6|8487.6|8477.6|8480.6|8470.6|74
1709053500000|2024-02-27 17:05:00|8487.9|8477.9|8489.4|8479.4|8491.9|8481.9|8487.4|8477.4|64
1709053800000|2024-02-27 17:10:00|8489.6|8479.6|8489.1|8479.1|8489.9|8479.9|8487.9|8477.9|56
1709054100000|2024-02-27 17:15:00|8489.4|8479.4|8491.4|8481.4|8491.6|8481.6|8489.1|8479.1|72
1709054400000|2024-02-27 17:20:00|8491.1|8481.1|8489.6|8479.6|8491.9|8481.9|8489.4|8479.4|59
1709054700000|2024-02-27 17:25:00|8489.4|8479.4|8486.1|8476.1|8490.9|8480.9|8486.1|8476.1|48
1709055000000|2024-02-27 17:30:00|8486.4|8476.4|8486.4|8476.4|8488.9|8478.9|8485.4|8475.4|74
1709055300000|2024-02-27 17:35:00|8486.1|8476.1|8483.9|8473.9|8487.4|8477.4|8483.4|8473.4|66
1709055600000|2024-02-27 17:40:00|8483.6|8473.6|8485.4|8475.4|8486.9|8476.9|8482.4|8472.4|40
1709055900000|2024-02-27 17:45:00|8485.6|8475.6|8488.9|8478.9|8489.1|8479.1|8484.6|8474.6|63
1709056200000|2024-02-27 17:50:00|8489.1|8479.1|8491.4|8481.4|8491.6|8481.6|8486.6|8476.6|44
1709056500000|2024-02-27 17:55:00|8491.6|8481.6|8493.6|8483.6|8493.9|8483.9|8486|8476|128
1709056800000|2024-02-27 18:00:00|8493.9|8483.9|8498.5|8488.5|8499.3|8489.3|8493.8|8483.8|110
1709057100000|2024-02-27 18:05:00|8498.8|8488.8|8499.8|8489.8|8501.4|8491.4|8498.3|8488.3|60
1709057400000|2024-02-27 18:10:00|8500.1|8490.1|8497.4|8487.4|8501.3|8491.3|8497.3|8487.3|26
1709057700000|2024-02-27 18:15:00|8497.3|8487.3|8499|8489|8500.3|8490.3|8497.3|8487.3|36
1709058000000|2024-02-27 18:20:00|8499.3|8489.3|8498.9|8488.9|8501|8491|8498.4|8488.4|47
1709058300000|2024-02-27 18:25:00|8498.6|8488.6|8498.9|8488.9|8498.9|8488.9|8497.5|8487.5|14
1709058600000|2024-02-27 18:30:00|8500.1|8490.1|8497.1|8487.1|8500.6|8490.6|8497.1|8487.1|54
1709058900000|2024-02-27 18:35:00|8497|8487|8497.9|8487.9|8497.9|8487.9|8496.5|8486.5|24
1709059200000|2024-02-27 18:40:00|8498|8488|8497.5|8487.5|8498|8488|8496.8|8486.8|24
1709059500000|2024-02-27 18:45:00|8497.3|8487.3|8496.8|8486.8|8498|8488|8496.6|8486.6|18
1709059800000|2024-02-27 18:50:00|8496.9|8486.9|8495.9|8485.9|8498.4|8488.4|8495.3|8485.3|42
1709060100000|2024-02-27 18:55:00|8496|8486|8499.1|8479.1|8501.8|8486.8|8496|8479.1|10
1709082000000|2024-02-28 01:00:00|8480.4|8470.4|8481.1|8471.1|8481.8|8471.8|8477.4|8467.4|112
1709082300000|2024-02-28 01:05:00|8480.9|8470.9|8480.8|8470.8|8483.6|8473.6|8479.3|8469.3|146
1709082600000|2024-02-28 01:10:00|8480.5|8470.5|8477.8|8467.8|8480.8|8470.8|8475.8|8465.8|139
1709082900000|2024-02-28 01:15:00|8477.5|8467.5|8482.8|8472.8|8483.3|8473.3|8477|8467|145
1709083200000|2024-02-28 01:20:00|8482.5|8472.5|8487|8477|8488.3|8478.3|8481.1|8471.1|144
1709083500000|2024-02-28 01:25:00|8486.8|8476.8|8486.9|8476.9|8488.4|8478.4|8485.6|8475.6|139
1709083800000|2024-02-28 01:30:00|8486.6|8476.6|8482.5|8472.5|8488.6|8478.6|8482.4|8472.4|158
1709084100000|2024-02-28 01:35:00|8482.4|8472.4|8482.4|8472.4|8483.6|8473.6|8477.3|8467.3|200
1709084400000|2024-02-28 01:40:00|8482.3|8472.3|8492.6|8482.6|8493.4|8483.4|8479.3|8469.3|136
1709084700000|2024-02-28 01:45:00|8492.9|8482.9|8489.1|8479.1|8494.6|8484.6|8488.6|8478.6|183
1709085000000|2024-02-28 01:50:00|8489.4|8479.4|8481.6|8471.6|8490.4|8480.4|8481.6|8471.6|145
1709085300000|2024-02-28 01:55:00|8482.4|8472.4|8483.9|8473.9|8484|8474|8480.3|8470.3|150
1709085600000|2024-02-28 02:00:00|8483.6|8473.6|8489.5|8479.5|8490.4|8480.4|8483.5|8473.5|209
1709085900000|2024-02-28 02:05:00|8489.4|8479.4|8479.8|8469.8|8489.4|8479.4|8475.9|8465.9|203
1709086200000|2024-02-28 02:10:00|8479.3|8469.3|8485.4|8475.4|8485.6|8475.6|8477.6|8467.6|113
1709086500000|2024-02-28 02:15:00|8485.6|8475.6|8483.9|8473.9|8488.5|8478.5|8483.9|8473.9|109
1709086800000|2024-02-28 02:20:00|8483.6|8473.6|8485.1|8475.1|8489.4|8479.4|8482.1|8472.1|140
1709087100000|2024-02-28 02:25:00|8484.9|8474.9|8488.6|8478.6|8489.4|8479.4|8484.9|8474.9|114
1709087400000|2024-02-28 02:30:00|8488.4|8478.4|8487|8477|8488.4|8478.4|8485.3|8475.3|169
1709087700000|2024-02-28 02:35:00|8486.8|8476.8|8483.5|8473.5|8487.3|8477.3|8482.6|8472.6|174
1709088000000|2024-02-28 02:40:00|8483.1|8473.1|8476.9|8466.9|8483.1|8473.1|8476.1|8466.1|149
1709088300000|2024-02-28 02:45:00|8476.6|8466.6|8479.9|8469.9|8481.5|8471.5|8474.6|8464.6|190
1709088600000|2024-02-28 02:50:00|8480.1|8470.1|8477.8|8467.8|8482.1|8472.1|8477.8|8467.8|86
1709088900000|2024-02-28 02:55:00|8477.9|8467.9|8479.8|8469.8|8482.1|8472.1|8475.6|8465.6|112
1709089200000|2024-02-28 03:00:00|8479.5|8469.5|8475.6|8465.6|8479.6|8469.6|8475.6|8465.6|147
1709089500000|2024-02-28 03:05:00|8475.4|8465.4|8471.5|8461.5|8477.4|8467.4|8470.9|8460.9|167
1709089800000|2024-02-28 03:10:00|8471.4|8461.4|8471.3|8461.3|8473.9|8463.9|8471.1|8461.1|172
1709090100000|2024-02-28 03:15:00|8471|8461|8466|8456|8471.1|8461.1|8464.1|8454.1|220
1709090400000|2024-02-28 03:20:00|8466.1|8456.1|8474.1|8464.1|8476.8|8466.8|8466.1|8456.1|242
1709090700000|2024-02-28 03:25:00|8474.5|8464.5|8474.8|8464.8|8475.6|8465.6|8471.3|8461.3|143
1709091000000|2024-02-28 03:30:00|8475|8465|8475.4|8465.4|8479.9|8469.9|8475|8465|82
1709091300000|2024-02-28 03:35:00|8475.5|8465.5|8477.1|8467.1|8477.4|8467.4|8475.1|8465.1|68
1709091600000|2024-02-28 03:40:00|8477.3|8467.3|8473.6|8463.6|8479.4|8469.4|8473.6|8463.6|72
1709091900000|2024-02-28 03:45:00|8473.8|8463.8|8474.5|8464.5|8475.9|8465.9|8473.5|8463.5|58
1709092200000|2024-02-28 03:50:00|8474.4|8464.4|8472|8462|8474.8|8464.8|8471.9|8461.9|54
1709092500000|2024-02-28 03:55:00|8472.3|8462.3|8473.4|8463.4|8473.6|8463.6|8471.8|8461.8|55
1709092800000|2024-02-28 04:00:00|8473.1|8463.1|8471.4|8461.4|8473.1|8463.1|8469.8|8459.8|36
1709093100000|2024-02-28 04:05:00|8471.6|8461.6|8470.8|8460.8|8473.1|8463.1|8470.3|8460.3|40
1709093400000|2024-02-28 04:10:00|8471|8461|8470.3|8460.3|8471.1|8461.1|8469.6|8459.6|34
1709093700000|2024-02-28 04:15:00|8470.1|8460.1|8469|8459|8470.4|8460.4|8467.5|8457.5|32
1709094000000|2024-02-28 04:20:00|8468.9|8458.9|8467.4|8457.4|8469.1|8459.1|8465.5|8455.5|29
1709094300000|2024-02-28 04:25:00|8467.5|8457.5|8469|8459|8469.1|8459.1|8467.5|8457.5|33
1709094600000|2024-02-28 04:30:00|8468.9|8458.9|8466.9|8456.9|8469|8459|8466.9|8456.9|33
1709094900000|2024-02-28 04:35:00|8466.6|8456.6|8466.5|8456.5|8467.3|8457.3|8465.4|8455.4|48
1709095200000|2024-02-28 04:40:00|8466.8|8456.8|8465.6|8455.6|8467.1|8457.1|8465.3|8455.3|51
1709095500000|2024-02-28 04:45:00|8465.8|8455.8|8466.3|8456.3|8467.1|8457.1|8465.4|8455.4|28
1709095800000|2024-02-28 04:50:00|8466|8456|8466.9|8456.9|8468.3|8458.3|8465.4|8455.4|42
1709096100000|2024-02-28 04:55:00|8466.6|8456.6|8465.6|8455.6|8466.8|8456.8|8465.1|8455.1|44
1709096400000|2024-02-28 05:00:00|8465.4|8455.4|8466.3|8456.3|8466.8|8456.8|8463.5|8453.5|95
1709096700000|2024-02-28 05:05:00|8466.5|8456.5|8463.6|8453.6|8467.8|8457.8|8463.3|8453.3|44
1709097000000|2024-02-28 05:10:00|8463.5|8453.5|8466.8|8456.8|8468.3|8458.3|8463.5|8453.5|51
1709097300000|2024-02-28 05:15:00|8467|8457|8468.3|8458.3|8468.4|8458.4|8465.5|8455.5|56
1709097600000|2024-02-28 05:20:00|8468.4|8458.4|8467.8|8457.8|8470.9|8460.9|8465.8|8455.8|103
1709097900000|2024-02-28 05:25:00|8467.6|8457.6|8467.4|8457.4|8467.6|8457.6|8465.3|8455.3|91
1709098200000|2024-02-28 05:30:00|8467.3|8457.3|8468|8458|8469.8|8459.8|8464.5|8454.5|221
1709098500000|2024-02-28 05:35:00|8467.6|8457.6|8470.4|8460.4|8471.9|8461.9|8464.9|8454.9|176
1709098800000|2024-02-28 05:40:00|8470.1|8460.1|8471.8|8461.8|8474.1|8464.1|8468.6|8458.6|172
1709099100000|2024-02-28 05:45:00|8472|8462|8478.8|8468.8|8479.3|8469.3|8472|8462|153
1709099400000|2024-02-28 05:50:00|8478.6|8468.6|8473.8|8463.8|8478.6|8468.6|8472.4|8462.4|128
1709099700000|2024-02-28 05:55:00|8473.6|8463.6|8475.3|8465.3|8475.6|8465.6|8472.1|8462.1|94
1709100000000|2024-02-28 06:00:00|8475.1|8465.1|8474.9|8464.9|8478.1|8468.1|8471.6|8461.6|152
1709100300000|2024-02-28 06:05:00|8475.1|8465.1|8474.8|8464.8|8479.1|8469.1|8473.4|8463.4|136
1709100600000|2024-02-28 06:10:00|8474.5|8464.5|8479.3|8469.3|8481.4|8471.4|8474.1|8464.1|134
1709100900000|2024-02-28 06:15:00|8478.9|8468.9|8476.6|8466.6|8480.1|8470.1|8475.6|8465.6|163
1709101200000|2024-02-28 06:20:00|8476.4|8466.4|8474.9|8464.9|8478|8468|8473.4|8463.4|135
1709101500000|2024-02-28 06:25:00|8474.6|8464.6|8476.6|8466.6|8477.4|8467.4|8474.4|8464.4|144
1709101800000|2024-02-28 06:30:00|8476.9|8466.9|8477.1|8467.1|8479.6|8469.6|8476.1|8466.1|97
1709102100000|2024-02-28 06:35:00|8476.9|8466.9|8476.4|8466.4|8479.1|8469.1|8476.1|8466.1|119
1709102400000|2024-02-28 06:40:00|8476.6|8466.6|8472.4|8462.4|8477|8467|8471.8|8461.8|126
1709102700000|2024-02-28 06:45:00|8472.3|8462.3|8469.1|8459.1|8472.4|8462.4|8469.1|8459.1|117
1709103000000|2024-02-28 06:50:00|8469.4|8459.4|8468.1|8458.1|8469.9|8459.9|8465.6|8455.6|184
1709103300000|2024-02-28 06:55:00|8468.4|8458.4|8466.3|8456.3|8470.1|8460.1|8464.4|8454.4|166
1709103600000|2024-02-28 07:00:00|8466.4|8456.4|8463.4|8453.4|8466.4|8456.4|8462.1|8452.1|93
1709103900000|2024-02-28 07:05:00|8463.3|8453.3|8472.3|8462.3|8476.9|8466.9|8461.6|8451.6|83
1709104200000|2024-02-28 07:10:00|8472.5|8462.5|8462.6|8452.6|8472.8|8462.8|8460.1|8450.1|144
1709104500000|2024-02-28 07:15:00|8462.9|8452.9|8465.4|8455.4|8466.1|8456.1|8462.1|8452.1|113
1709104800000|2024-02-28 07:20:00|8465.3|8455.3|8459.1|8449.1|8465.5|8455.5|8459.1|8449.1|83
1709105100000|2024-02-28 07:25:00|8458.9|8448.9|8450.5|8440.5|8459.1|8449.1|8450.4|8440.4|113
1709105400000|2024-02-28 07:30:00|8450.8|8440.8|8455.3|8445.3|8455.9|8445.9|8450.4|8440.4|140
1709105700000|2024-02-28 07:35:00|8455.4|8445.4|8455.6|8445.6|8456.1|8446.1|8451.5|8441.5|106
1709106000000|2024-02-28 07:40:00|8455.8|8445.8|8453.1|8443.1|8457.4|8447.4|8451.5|8441.5|102
1709106300000|2024-02-28 07:45:00|8452.9|8442.9|8453.4|8443.4|8455.5|8445.5|8450.5|8440.5|104
1709106600000|2024-02-28 07:50:00|8453.8|8443.8|8453.9|8443.9|8454|8444|8451.1|8441.1|94
1709106900000|2024-02-28 07:55:00|8453.6|8443.6|8454.9|8444.9|8454.9|8444.9|8450.1|8440.1|123
1709107200000|2024-02-28 08:00:00|8455.6|8445.6|8444.9|8434.9|8455.6|8445.6|8443.3|8433.3|202
1709107500000|2024-02-28 08:05:00|8444.6|8434.6|8446.1|8436.1|8446.6|8436.6|8440.4|8430.4|138
1709107800000|2024-02-28 08:10:00|8446.4|8436.4|8443.4|8433.4|8449.1|8439.1|8443.4|8433.4|132
1709108100000|2024-02-28 08:15:00|8443.1|8433.1|8435.6|8425.6|8444.9|8434.9|8435.6|8425.6|158
1709108400000|2024-02-28 08:20:00|8435.4|8425.4|8436.9|8426.9|8438.9|8428.9|8433.6|8423.6|120
1709108700000|2024-02-28 08:25:00|8436.6|8426.6|8436.6|8426.6|8438.1|8428.1|8431.6|8421.6|130
1709109000000|2024-02-28 08:30:00|8436.9|8426.9|8444.1|8434.1|8444.6|8434.6|8436.9|8426.9|170
1709109300000|2024-02-28 08:35:00|8444.4|8434.4|8443.6|8433.6|8447.4|8437.4|8443.4|8433.4|112
1709109600000|2024-02-28 08:40:00|8443.9|8433.9|8444.4|8434.4|8446.1|8436.1|8443.4|8433.4|76
1709109900000|2024-02-28 08:45:00|8444.1|8434.1|8441.1|8431.1|8444.1|8434.1|8436.9|8426.9|98
1709110200000|2024-02-28 08:50:00|8441.4|8431.4|8440.9|8430.9|8443.9|8433.9|8439.9|8429.9|75
1709110500000|2024-02-28 08:55:00|8440.6|8430.6|8439.9|8429.9|8441.4|8431.4|8438.1|8428.1|66
1709110800000|2024-02-28 09:00:00|8439.6|8429.6|8438.4|8428.4|8440.6|8430.6|8434.1|8424.1|126
1709111100000|2024-02-28 09:05:00|8438.6|8428.6|8440.6|8430.6|8441.9|8431.9|8438.1|8428.1|91
1709111400000|2024-02-28 09:10:00|8440.4|8430.4|8442.1|8432.1|8443.9|8433.9|8437.9|8427.9|99
1709111700000|2024-02-28 09:15:00|8441.9|8431.9|8433.6|8423.6|8443.1|8433.1|8433.6|8423.6|106
1709112000000|2024-02-28 09:20:00|8434.1|8424.1|8435.9|8425.9|8436.1|8426.1|8433.4|8423.4|85
1709112300000|2024-02-28 09:25:00|8436.1|8426.1|8437.4|8427.4|8441.6|8431.6|8436.1|8426.1|116
1709112600000|2024-02-28 09:30:00|8437.6|8427.6|8433.6|8423.6|8437.9|8427.9|8433.4|8423.4|106
1709112900000|2024-02-28 09:35:00|8433.9|8423.9|8435.9|8425.9|8437.4|8427.4|8432.1|8422.1|108
1709113200000|2024-02-28 09:40:00|8436.1|8426.1|8444.4|8434.4|8444.6|8434.6|8436.1|8426.1|79
1709113500000|2024-02-28 09:45:00|8444.6|8434.6|8439.6|8429.6|8444.6|8434.6|8439.6|8429.6|66
1709113800000|2024-02-28 09:50:00|8439.4|8429.4|8438.6|8428.6|8440.9|8430.9|8437.6|8427.6|58
1709114100000|2024-02-28 09:55:00|8438.9|8428.9|8435.9|8425.9|8440.1|8430.1|8435.4|8425.4|81
1709114400000|2024-02-28 10:00:00|8435.6|8425.6|8440.4|8430.4|8441.6|8431.6|8435.6|8425.6|103
1709114700000|2024-02-28 10:05:00|8440.1|8430.1|8440.9|8430.9|8443.4|8433.4|8437.4|8427.4|101
1709115000000|2024-02-28 10:10:00|8440.1|8430.1|8438.9|8428.9|8440.9|8430.9|8438.1|8428.1|66
1709115300000|2024-02-28 10:15:00|8439.1|8429.1|8439.9|8429.9|8441.9|8431.9|8438.9|8428.9|71
1709115600000|2024-02-28 10:20:00|8440.1|8430.1|8440.1|8430.1|8443|8433|8438.9|8428.9|89
1709115900000|2024-02-28 10:25:00|8439.9|8429.9|8439.6|8429.6|8440.1|8430.1|8437.4|8427.4|72
1709116200000|2024-02-28 10:30:00|8439.4|8429.4|8443.9|8433.9|8444.6|8434.6|8439.1|8429.1|106
1709116500000|2024-02-28 10:35:00|8444.1|8434.1|8443.4|8433.4|8445.6|8435.6|8442.4|8432.4|84
1709116800000|2024-02-28 10:40:00|8443.6|8433.6|8441.4|8431.4|8444.4|8434.4|8441.4|8431.4|86
1709117100000|2024-02-28 10:45:00|8441.1|8431.1|8434.9|8424.9|8443.1|8433.1|8434.9|8424.9|71
1709117400000|2024-02-28 10:50:00|8434.6|8424.6|8436.1|8426.1|8436.9|8426.9|8434.6|8424.6|66
1709117700000|2024-02-28 10:55:00|8436.4|8426.4|8437.6|8427.6|8438.9|8428.9|8436.1|8426.1|86
1709118000000|2024-02-28 11:00:00|8437.9|8427.9|8438.6|8428.6|8439.1|8429.1|8437.4|8427.4|54
1709118300000|2024-02-28 11:05:00|8438.9|8428.9|8440.6|8430.6|8442.6|8432.6|8438.9|8428.9|70
1709118600000|2024-02-28 11:10:00|8440.4|8430.4|8438.6|8428.6|8440.6|8430.6|8437.9|8427.9|57
1709118900000|2024-02-28 11:15:00|8438.4|8428.4|8441.9|8431.9|8443.6|8433.6|8437.6|8427.6|83
1709119200000|2024-02-28 11:20:00|8441.6|8431.6|8441.4|8431.4|8442.1|8432.1|8439.9|8429.9|68
1709119500000|2024-02-28 11:25:00|8441.6|8431.6|8447.6|8437.6|8447.9|8437.9|8441.6|8431.6|76
1709119800000|2024-02-28 11:30:00|8447.4|8437.4|8441.9|8431.9|8447.6|8437.6|8441.1|8431.1|73
1709120100000|2024-02-28 11:35:00|8442.1|8432.1|8444.6|8434.6|8445.9|8435.9|8441.9|8431.9|64
1709120400000|2024-02-28 11:40:00|8444.9|8434.9|8450.6|8440.6|8452.1|8442.1|8444.9|8434.9|86
1709120700000|2024-02-28 11:45:00|8450.4|8440.4|8449.6|8439.6|8452.9|8442.9|8448.1|8438.1|95
1709121000000|2024-02-28 11:50:00|8449.9|8439.9|8451.1|8441.1|8452.6|8442.6|8449.4|8439.4|87
1709121300000|2024-02-28 11:55:00|8451.4|8441.4|8455.6|8445.6|8455.6|8445.6|8450.6|8440.6|66
1709121600000|2024-02-28 12:00:00|8455.9|8445.9|8457.4|8447.4|8458.9|8448.9|8452.9|8442.9|122
1709121900000|2024-02-28 12:05:00|8457.1|8447.1|8454.4|8444.4|8460.6|8450.6|8453.9|8443.9|121
1709122200000|2024-02-28 12:10:00|8454.6|8444.6|8455.1|8445.1|8456.1|8446.1|8453.6|8443.6|82
1709122500000|2024-02-28 12:15:00|8454.9|8444.9|8450.1|8440.1|8454.9|8444.9|8447.4|8437.4|83
1709122800000|2024-02-28 12:20:00|8449.9|8439.9|8446.9|8436.9|8449.9|8439.9|8446.4|8436.4|93
1709123100000|2024-02-28 12:25:00|8447.1|8437.1|8449.9|8439.9|8451.1|8441.1|8446.9|8436.9|78
1709123400000|2024-02-28 12:30:00|8449.6|8439.6|8445.6|8435.6|8454.4|8444.4|8443.4|8433.4|221
1709123700000|2024-02-28 12:35:00|8445.4|8435.4|8442.6|8432.6|8445.9|8435.9|8441.1|8431.1|173
1709124000000|2024-02-28 12:40:00|8442.9|8432.9|8447.6|8437.6|8448.4|8438.4|8441.4|8431.4|104
1709124300000|2024-02-28 12:45:00|8448.1|8438.1|8447.6|8437.6|8450.6|8440.6|8446.6|8436.6|134
1709124600000|2024-02-28 12:50:00|8447.4|8437.4|8443.6|8433.6|8448.6|8438.6|8442.4|8432.4|137
1709124900000|2024-02-28 12:55:00|8443.9|8433.9|8442.1|8432.1|8443.9|8433.9|8439.4|8429.4|159
1709125200000|2024-02-28 13:00:00|8441.9|8431.9|8447.1|8437.1|8448|8438|8441.9|8431.9|359
1709125500000|2024-02-28 13:05:00|8446.4|8436.4|8446.9|8436.9|8448.4|8438.4|8444.9|8434.9|255
1709125800000|2024-02-28 13:10:00|8445.9|8435.9|8448.1|8438.1|8449.6|8439.6|8438.9|8428.9|283
1709126100000|2024-02-28 13:15:00|8447.9|8437.9|8449.6|8439.6|8451.6|8441.6|8444.6|8434.6|225
1709126400000|2024-02-28 13:20:00|8449.9|8439.9|8451.1|8441.1|8453.6|8443.6|8449.4|8439.4|158
1709126700000|2024-02-28 13:25:00|8450.9|8440.9|8448.1|8438.1|8451.6|8441.6|8447.1|8437.1|147
1709127000000|2024-02-28 13:30:00|8447.9|8437.9|8453.9|8443.9|8459.1|8449.1|8447.4|8437.4|246
1709127300000|2024-02-28 13:35:00|8454.1|8444.1|8456.4|8446.4|8460.9|8450.9|8453.4|8443.4|207
1709127600000|2024-02-28 13:40:00|8456.1|8446.1|8438.4|8428.4|8456.1|8446.1|8438.1|8428.1|242
1709127900000|2024-02-28 13:45:00|8438.1|8428.1|8450.6|8440.6|8451.1|8441.1|8434.6|8424.6|220
1709128200000|2024-02-28 13:50:00|8450.9|8440.9|8450.9|8440.9|8455.9|8445.9|8446.6|8436.6|224
1709128500000|2024-02-28 13:55:00|8450.6|8440.6|8453.4|8443.4|8453.9|8443.9|8448.4|8438.4|166
1709128800000|2024-02-28 14:00:00|8453.1|8443.1|8456.4|8446.4|8458.9|8448.9|8444.1|8434.1|275
1709129100000|2024-02-28 14:05:00|8456.1|8446.1|8450.9|8440.9|8456.1|8446.1|8448.9|8438.9|204
1709129400000|2024-02-28 14:10:00|8451.1|8441.1|8446.4|8436.4|8451.4|8441.4|8445.6|8435.6|188
1709129700000|2024-02-28 14:15:00|8446.6|8436.6|8447.4|8437.4|8450.6|8440.6|8445.6|8435.6|168
1709130000000|2024-02-28 14:20:00|8447.6|8437.6|8447.1|8437.1|8448.6|8438.6|8442.9|8432.9|173
1709130300000|2024-02-28 14:25:00|8446.9|8436.9|8451.6|8441.6|8452.6|8442.6|8445.6|8435.6|128
1709130600000|2024-02-28 14:30:00|8451.4|8441.4|8444.6|8434.6|8452.4|8442.4|8443.4|8433.4|263
1709130900000|2024-02-28 14:35:00|8444.4|8434.4|8443.6|8433.6|8447.9|8437.9|8442.6|8432.6|150
1709131200000|2024-02-28 14:40:00|8443.1|8433.1|8444.4|8434.4|8452.6|8442.6|8439.6|8429.6|231
1709131500000|2024-02-28 14:45:00|8444.1|8434.1|8443.4|8433.4|8447.1|8437.1|8441.9|8431.9|192
1709131800000|2024-02-28 14:50:00|8443.1|8433.1|8440.9|8430.9|8448.4|8438.4|8440.1|8430.1|183
1709132100000|2024-02-28 14:55:00|8440.6|8430.6|8446.1|8436.1|8446.9|8436.9|8440.1|8430.1|127
1709132400000|2024-02-28 15:00:00|8446.4|8436.4|8441.4|8431.4|8447.4|8437.4|8440.6|8430.6|135
1709132700000|2024-02-28 15:05:00|8441.6|8431.6|8443.9|8433.9|8445.6|8435.6|8440.9|8430.9|173
1709133000000|2024-02-28 15:10:00|8443.6|8433.6|8448.9|8438.9|8451.9|8441.9|8442.4|8432.4|152
1709133300000|2024-02-28 15:15:00|8448.6|8438.6|8449.9|8439.9|8454.1|8444.1|8448.4|8438.4|174
1709133600000|2024-02-28 15:20:00|8450.1|8440.1|8451.9|8441.9|8455.4|8445.4|8449.4|8439.4|117
1709133900000|2024-02-28 15:25:00|8452.1|8442.1|8448.9|8438.9|8452.6|8442.6|8443.6|8433.6|162
1709134200000|2024-02-28 15:30:00|8448.6|8438.6|8442.9|8432.9|8449.6|8439.6|8442.1|8432.1|133
1709134500000|2024-02-28 15:35:00|8443.1|8433.1|8443.9|8433.9|8446.9|8436.9|8443.1|8433.1|126
1709134800000|2024-02-28 15:40:00|8444.1|8434.1|8443.6|8433.6|8447.4|8437.4|8441.9|8431.9|105
1709135100000|2024-02-28 15:45:00|8443.9|8433.9|8444.1|8434.1|8444.4|8434.4|8440.6|8430.6|72
1709135400000|2024-02-28 15:50:00|8443.9|8433.9|8450.4|8440.4|8450.6|8440.6|8443.6|8433.6|97
1709135700000|2024-02-28 15:55:00|8449.9|8439.9|8450.6|8440.6|8451.9|8441.9|8447.9|8437.9|100
1709136000000|2024-02-28 16:00:00|8450.9|8440.9|8451.4|8441.4|8452.4|8442.4|8448.1|8438.1|138
1709136300000|2024-02-28 16:05:00|8451.6|8441.6|8439.6|8429.6|8452.1|8442.1|8439.4|8429.4|150
1709136600000|2024-02-28 16:10:00|8440.1|8430.1|8441.4|8431.4|8446.4|8436.4|8440.1|8430.1|96
1709136900000|2024-02-28 16:15:00|8442.1|8432.1|8449.4|8439.4|8449.4|8439.4|8437.9|8427.9|150
1709137200000|2024-02-28 16:20:00|8449.6|8439.6|8440.9|8430.9|8449.6|8439.6|8440.1|8430.1|161
1709137500000|2024-02-28 16:25:00|8440.6|8430.6|8442.4|8432.4|8445.6|8435.6|8438.6|8428.6|140
1709137800000|2024-02-28 16:30:00|8441.9|8431.9|8450.5|8440.5|8452.6|8442.6|8439.6|8429.6|148
1709138100000|2024-02-28 16:35:00|8450.8|8440.8|8445.6|8435.6|8451.1|8441.1|8444.1|8434.1|156
1709138400000|2024-02-28 16:40:00|8445.4|8435.4|8448.4|8438.4|8449.1|8439.1|8444.1|8434.1|124
1709138700000|2024-02-28 16:45:00|8448.6|8438.6|8455.9|8445.9|8456.6|8446.6|8448.4|8438.4|157
1709139000000|2024-02-28 16:50:00|8456.1|8446.1|8457.1|8447.1|8460.4|8450.4|8454.4|8444.4|133
1709139300000|2024-02-28 16:55:00|8456.9|8446.9|8460.9|8450.9|8460.9|8450.9|8455.9|8445.9|107
1709139600000|2024-02-28 17:00:00|8461.1|8451.1|8465.4|8455.4|8466.6|8456.6|8460.9|8450.9|132
1709139900000|2024-02-28 17:05:00|8465.1|8455.1|8467.4|8457.4|8469.4|8459.4|8464.6|8454.6|94
1709140200000|2024-02-28 17:10:00|8467.6|8457.6|8468.9|8458.9|8473.6|8463.6|8467.1|8457.1|88
1709140500000|2024-02-28 17:15:00|8469.1|8459.1|8471.1|8461.1|8472.6|8462.6|8468.4|8458.4|69
1709140800000|2024-02-28 17:20:00|8470.9|8460.9|8471.1|8461.1|8473.4|8463.4|8470.1|8460.1|68
1709141100000|2024-02-28 17:25:00|8471.4|8461.4|8472.4|8462.4|8476.6|8466.6|8471.4|8461.4|89
1709141400000|2024-02-28 17:30:00|8472.1|8462.1|8463.9|8453.9|8472.1|8462.1|8463.4|8453.4|86
1709141700000|2024-02-28 17:35:00|8463.6|8453.6|8458.6|8448.6|8464.1|8454.1|8457.4|8447.4|87
1709142000000|2024-02-28 17:40:00|8458.4|8448.4|8463.6|8453.6|8464.9|8454.9|8457.9|8447.9|90
1709142300000|2024-02-28 17:45:00|8463.4|8453.4|8465.9|8455.9|8468.1|8458.1|8463.1|8453.1|82
1709142600000|2024-02-28 17:50:00|8466.1|8456.1|8465.1|8455.1|8468.4|8458.4|8462.1|8452.1|93
1709142900000|2024-02-28 17:55:00|8464.9|8454.9|8464.3|8454.3|8469.4|8459.4|8463.8|8453.8|145
1709143200000|2024-02-28 18:00:00|8464.5|8454.5|8461.5|8451.5|8467.3|8457.3|8460.8|8450.8|92
1709143500000|2024-02-28 18:05:00|8461.8|8451.8|8459.8|8449.8|8463.5|8453.5|8459.3|8449.3|60
1709143800000|2024-02-28 18:10:00|8460|8450|8463|8453|8464.4|8454.4|8458.4|8448.4|70
1709144100000|2024-02-28 18:15:00|8463.3|8453.3|8462.3|8452.3|8463.9|8453.9|8461|8451|64
1709144400000|2024-02-28 18:20:00|8462|8452|8462|8452|8462.4|8452.4|8461.4|8451.4|21
1709144700000|2024-02-28 18:25:00|8461.8|8451.8|8463.8|8453.8|8463.8|8453.8|8461.8|8451.8|20
1709145000000|2024-02-28 18:30:00|8463.9|8453.9|8461.4|8451.4|8464.5|8454.5|8460|8450|45
1709145300000|2024-02-28 18:35:00|8461.6|8451.6|8463|8453|8463.4|8453.4|8461.3|8451.3|26
1709145600000|2024-02-28 18:40:00|8462.9|8452.9|8462|8452|8463|8453|8460.4|8450.4|47
1709145900000|2024-02-28 18:45:00|8461.8|8451.8|8464.4|8454.4|8464.5|8454.5|8461|8451|33
1709146200000|2024-02-28 18:50:00|8464.6|8454.6|8459.9|8449.9|8464.8|8454.8|8458.6|8448.6|53
1709146500000|2024-02-28 18:55:00|8460.1|8450.1|8467.9|8447.9|8468.1|8450.4|8460.1|8445.4|11
1709168400000|2024-02-29 01:00:00|8456.4|8446.4|8457.6|8447.6|8458.6|8448.6|8455.5|8445.5|77
1709168700000|2024-02-29 01:05:00|8457.5|8447.5|8458.8|8448.8|8459.5|8449.5|8455.6|8445.6|107
1709169000000|2024-02-29 01:10:00|8458.3|8448.3|8457.8|8447.8|8459.5|8449.5|8455.5|8445.5|134
1709169300000|2024-02-29 01:15:00|8457.5|8447.5|8461.5|8451.5|8463.8|8453.8|8456|8446|186
1709169600000|2024-02-29 01:20:00|8461.3|8451.3|8460.4|8450.4|8463.9|8453.9|8458.3|8448.3|145
1709169900000|2024-02-29 01:25:00|8460.1|8450.1|8464.1|8454.1|8465.4|8455.4|8459.4|8449.4|167
1709170200000|2024-02-29 01:30:00|8463.9|8453.9|8468.9|8458.9|8468.9|8458.9|8462.6|8452.6|279
1709170500000|2024-02-29 01:35:00|8469.4|8459.4|8472.8|8462.8|8473.4|8463.4|8466.9|8456.9|259
1709170800000|2024-02-29 01:40:00|8472.9|8462.9|8478.3|8468.3|8484.9|8474.9|8472.9|8462.9|271
1709171100000|2024-02-29 01:45:00|8478.6|8468.6|8474.8|8464.8|8480.6|8470.6|8474.8|8464.8|222
1709171400000|2024-02-29 01:50:00|8474.5|8464.5|8478.4|8468.4|8479.4|8469.4|8473.1|8463.1|193
1709171700000|2024-02-29 01:55:00|8478.3|8468.3|8483.4|8473.4|8483.4|8473.4|8476.8|8466.8|137
1709172000000|2024-02-29 02:00:00|8483.1|8473.1|8490.1|8480.1|8490.4|8480.4|8481.1|8471.1|233
1709172300000|2024-02-29 02:05:00|8490|8480|8490.6|8480.6|8492|8482|8488.1|8478.1|161
1709172600000|2024-02-29 02:10:00|8490.5|8480.5|8489.4|8479.4|8491.6|8481.6|8486.6|8476.6|216
1709172900000|2024-02-29 02:15:00|8489.1|8479.1|8490|8480|8492.3|8482.3|8488.8|8478.8|61
1709173200000|2024-02-29 02:20:00|8489.8|8479.8|8493.4|8483.4|8493.6|8483.6|8489.8|8479.8|72
1709173500000|2024-02-29 02:25:00|8493.3|8483.3|8492.8|8482.8|8494.1|8484.1|8492.3|8482.3|61
1709173800000|2024-02-29 02:30:00|8492.6|8482.6|8493.8|8483.8|8494.5|8484.5|8486.6|8476.6|134
1709174100000|2024-02-29 02:35:00|8494.1|8484.1|8493.4|8483.4|8494.1|8484.1|8491.1|8481.1|132
1709174400000|2024-02-29 02:40:00|8493.6|8483.6|8492.6|8482.6|8494.1|8484.1|8491.4|8481.4|84
1709174700000|2024-02-29 02:45:00|8493.1|8483.1|8491.6|8481.6|8494.4|8484.4|8491.4|8481.4|100
1709175000000|2024-02-29 02:50:00|8491.9|8481.9|8493.4|8483.4|8493.9|8483.9|8488.5|8478.5|147
1709175300000|2024-02-29 02:55:00|8493.6|8483.6|8493.5|8483.5|8494.6|8484.6|8492.1|8482.1|155
1709175600000|2024-02-29 03:00:00|8493.8|8483.8|8493.4|8483.4|8493.8|8483.8|8491.6|8481.6|143
1709175900000|2024-02-29 03:05:00|8493.3|8483.3|8493.5|8483.5|8493.6|8483.6|8492|8482|63
1709176200000|2024-02-29 03:10:00|8493.4|8483.4|8492.3|8482.3|8493.8|8483.8|8492.1|8482.1|107
1709176500000|2024-02-29 03:15:00|8492.4|8482.4|8493.8|8483.8|8494.1|8484.1|8492.1|8482.1|107
1709176800000|2024-02-29 03:20:00|8493.9|8483.9|8486.4|8476.4|8493.9|8483.9|8486.4|8476.4|137
1709177100000|2024-02-29 03:25:00|8486.1|8476.1|8484.3|8474.3|8488.9|8478.9|8483.4|8473.4|175
1709177400000|2024-02-29 03:30:00|8484|8474|8485.3|8475.3|8486.8|8476.8|8483.5|8473.5|56
1709177700000|2024-02-29 03:35:00|8485.4|8475.4|8488.6|8478.6|8489.1|8479.1|8484.9|8474.9|44
1709178000000|2024-02-29 03:40:00|8488.9|8478.9|8491.4|8481.4|8491.4|8481.4|8488.4|8478.4|51
1709178300000|2024-02-29 03:45:00|8491.5|8481.5|8491|8481|8493.3|8483.3|8490.5|8480.5|70
1709178600000|2024-02-29 03:50:00|8490.9|8480.9|8492.9|8482.9|8493.5|8483.5|8489.9|8479.9|35
1709178900000|2024-02-29 03:55:00|8493|8483|8494.4|8484.4|8494.6|8484.6|8493|8483|47
1709179200000|2024-02-29 04:00:00|8494.1|8484.1|8493.6|8483.6|8494.1|8484.1|8492.3|8482.3|26
1709179500000|2024-02-29 04:05:00|8493.9|8483.9|8494|8484|8494.6|8484.6|8493.5|8483.5|36
1709179800000|2024-02-29 04:10:00|8493.9|8483.9|8491.9|8481.9|8494.4|8484.4|8491.6|8481.6|43
1709180100000|2024-02-29 04:15:00|8491.6|8481.6|8490.9|8480.9|8492.1|8482.1|8489.5|8479.5|30
1709180400000|2024-02-29 04:20:00|8491|8481|8490.8|8480.8|8491.6|8481.6|8490.1|8480.1|53
1709180700000|2024-02-29 04:25:00|8490.6|8480.6|8488|8478|8491|8481|8488|8478|44
1709181000000|2024-02-29 04:30:00|8488.3|8478.3|8489.5|8479.5|8489.5|8479.5|8486.5|8476.5|31
1709181300000|2024-02-29 04:35:00|8489.4|8479.4|8490.1|8480.1|8490.5|8480.5|8488.4|8478.4|34
1709181600000|2024-02-29 04:40:00|8490.4|8480.4|8491.4|8481.4|8491.6|8481.6|8489.1|8479.1|20
1709181900000|2024-02-29 04:45:00|8491.6|8481.6|8491.9|8481.9|8491.9|8481.9|8489.9|8479.9|35
1709182200000|2024-02-29 04:50:00|8491.6|8481.6|8490.4|8480.4|8492.4|8482.4|8490.1|8480.1|23
1709182500000|2024-02-29 04:55:00|8490.3|8480.3|8491.4|8481.4|8491.5|8481.5|8489.9|8479.9|23
1709182800000|2024-02-29 05:00:00|8491.6|8481.6|8491.4|8481.4|8493.3|8483.3|8491.4|8481.4|65
1709183100000|2024-02-29 05:05:00|8491.5|8481.5|8489.4|8479.4|8492.4|8482.4|8488.3|8478.3|48
1709183400000|2024-02-29 05:10:00|8489.5|8479.5|8491.4|8481.4|8492.8|8482.8|8489.4|8479.4|70
1709183700000|2024-02-29 05:15:00|8491.1|8481.1|8490.9|8480.9|8491.4|8481.4|8488.9|8478.9|47
1709184000000|2024-02-29 05:20:00|8491|8481|8489.6|8479.6|8491.6|8481.6|8489.4|8479.4|64
1709184300000|2024-02-29 05:25:00|8489.8|8479.8|8487.3|8477.3|8489.9|8479.9|8485.9|8475.9|97
1709184600000|2024-02-29 05:30:00|8487.1|8477.1|8488.8|8478.8|8489.3|8479.3|8483.1|8473.1|151
1709184900000|2024-02-29 05:35:00|8488.6|8478.6|8488.6|8478.6|8490.3|8480.3|8486.9|8476.9|127
1709185200000|2024-02-29 05:40:00|8488.8|8478.8|8491.3|8481.3|8492.1|8482.1|8486.8|8476.8|172
1709185500000|2024-02-29 05:45:00|8491.6|8481.6|8490.8|8480.8|8493.1|8483.1|8490.8|8480.8|128
1709185800000|2024-02-29 05:50:00|8491|8481|8490.8|8480.8|8492|8482|8490.3|8480.3|100
1709186100000|2024-02-29 05:55:00|8491|8481|8489.3|8479.3|8491.1|8481.1|8488.1|8478.1|116
1709186400000|2024-02-29 06:00:00|8489.4|8479.4|8486.8|8476.8|8489.4|8479.4|8483.1|8473.1|149
1709186700000|2024-02-29 06:05:00|8486.9|8476.9|8486.1|8476.1|8489.9|8479.9|8482.8|8472.8|154
1709187000000|2024-02-29 06:10:00|8485.9|8475.9|8485.1|8475.1|8487.1|8477.1|8483.6|8473.6|93
1709187300000|2024-02-29 06:15:00|8484.9|8474.9|8488.8|8478.8|8490.9|8480.9|8483.9|8473.9|88
1709187600000|2024-02-29 06:20:00|8489.1|8479.1|8493|8483|8493.3|8483.3|8488.5|8478.5|107
1709187900000|2024-02-29 06:25:00|8493.3|8483.3|8498|8488|8498.9|8488.9|8489.9|8479.9|142
1709188200000|2024-02-29 06:30:00|8497.6|8487.6|8501.1|8491.1|8503.4|8493.4|8497.5|8487.5|183
1709188500000|2024-02-29 06:35:00|8501|8491|8501.1|8491.1|8502.6|8492.6|8500.8|8490.8|113
1709188800000|2024-02-29 06:40:00|8500.9|8490.9|8497|8487|8501.1|8491.1|8496.4|8486.4|132
1709189100000|2024-02-29 06:45:00|8496.8|8486.8|8496.4|8486.4|8498.5|8488.5|8494.6|8484.6|132
1709189400000|2024-02-29 06:50:00|8496.3|8486.3|8498.9|8488.9|8499.4|8489.4|8495.4|8485.4|175
1709189700000|2024-02-29 06:55:00|8498.8|8488.8|8497.1|8487.1|8499.4|8489.4|8495.8|8485.8|166
1709190000000|2024-02-29 07:00:00|8496.8|8486.8|8494.8|8484.8|8500.8|8490.8|8494.6|8484.6|135
1709190300000|2024-02-29 07:05:00|8495|8485|8499.3|8489.3|8502|8492|8493.3|8483.3|176
1709190600000|2024-02-29 07:10:00|8499.4|8489.4|8497.6|8487.6|8501|8491|8496.3|8486.3|122
1709190900000|2024-02-29 07:15:00|8497.5|8487.5|8493|8483|8498.9|8488.9|8490.6|8480.6|100
1709191200000|2024-02-29 07:20:00|8493.1|8483.1|8495.5|8485.5|8498.8|8488.8|8492.1|8482.1|111
1709191500000|2024-02-29 07:25:00|8495.3|8485.3|8498.4|8488.4|8498.6|8488.6|8495.1|8485.1|102
1709191800000|2024-02-29 07:30:00|8498.3|8488.3|8494.6|8484.6|8500.3|8490.3|8493.9|8483.9|101
1709192100000|2024-02-29 07:35:00|8494.5|8484.5|8494.3|8484.3|8494.9|8484.9|8492.4|8482.4|132
1709192400000|2024-02-29 07:40:00|8494.1|8484.1|8497.1|8487.1|8499.9|8489.9|8494.1|8484.1|73
1709192700000|2024-02-29 07:45:00|8497.4|8487.4|8496.3|8486.3|8497.5|8487.5|8493.6|8483.6|169
1709193000000|2024-02-29 07:50:00|8496|8486|8490.1|8480.1|8496|8486|8488.8|8478.8|135
1709193300000|2024-02-29 07:55:00|8489.9|8479.9|8477.3|8467.3|8490.6|8480.6|8477.3|8467.3|138
1709193600000|2024-02-29 08:00:00|8479|8469|8481.4|8471.4|8485.6|8475.6|8479|8469|216
1709193900000|2024-02-29 08:05:00|8481.9|8471.9|8479.1|8469.1|8484.1|8474.1|8478.6|8468.6|196
1709194200000|2024-02-29 08:10:00|8478.4|8468.4|8483.9|8473.9|8484.4|8474.4|8474.6|8464.6|205
1709194500000|2024-02-29 08:15:00|8483.6|8473.6|8491.9|8481.9|8492.1|8482.1|8482.9|8472.9|164
1709194800000|2024-02-29 08:20:00|8491.6|8481.6|8494.9|8484.9|8495.1|8485.1|8490.4|8480.4|123
1709195100000|2024-02-29 08:25:00|8494.6|8484.6|8494.9|8484.9|8496.1|8486.1|8492.1|8482.1|119
1709195400000|2024-02-29 08:30:00|8495.1|8485.1|8493.1|8483.1|8496.1|8486.1|8490.4|8480.4|95
1709195700000|2024-02-29 08:35:00|8493.4|8483.4|8490.1|8480.1|8494.6|8484.6|8488.4|8478.4|98
1709196000000|2024-02-29 08:40:00|8489.9|8479.9|8489.1|8479.1|8490.4|8480.4|8488.4|8478.4|69
1709196300000|2024-02-29 08:45:00|8488.9|8478.9|8492.6|8482.6|8494.4|8484.4|8488.4|8478.4|80
1709196600000|2024-02-29 08:50:00|8492.9|8482.9|8495.5|8485.5|8501.6|8491.6|8492.6|8482.6|130
1709196900000|2024-02-29 08:55:00|8495.6|8485.6|8498.1|8488.1|8498.9|8488.9|8493.1|8483.1|128
1709197200000|2024-02-29 09:00:00|8498.4|8488.4|8479.6|8469.6|8499.6|8489.6|8479.6|8469.6|204
1709197500000|2024-02-29 09:05:00|8479.4|8469.4|8476.9|8466.9|8484.9|8474.9|8472.6|8462.6|152
1709197800000|2024-02-29 09:10:00|8476.4|8466.4|8481.1|8471.1|8485.9|8475.9|8476.4|8466.4|151
1709198100000|2024-02-29 09:15:00|8481.4|8471.4|8480.4|8470.4|8482.4|8472.4|8478.6|8468.6|116
1709198400000|2024-02-29 09:20:00|8480.1|8470.1|8479.9|8469.9|8482.4|8472.4|8478.9|8468.9|91
1709198700000|2024-02-29 09:25:00|8480.1|8470.1|8479.1|8469.1|8480.6|8470.6|8477.6|8467.6|79
1709199000000|2024-02-29 09:30:00|8478.9|8468.9|8481.6|8471.6|8485.4|8475.4|8478.4|8468.4|99
1709199300000|2024-02-29 09:35:00|8481.4|8471.4|8482.4|8472.4|8484.1|8474.1|8480.6|8470.6|93
1709199600000|2024-02-29 09:40:00|8482.1|8472.1|8479.6|8469.6|8482.1|8472.1|8478.6|8468.6|66
1709199900000|2024-02-29 09:45:00|8479.9|8469.9|8482.9|8472.9|8483.1|8473.1|8479.4|8469.4|76
1709200200000|2024-02-29 09:50:00|8482.6|8472.6|8478.4|8468.4|8482.6|8472.6|8478.4|8468.4|70
1709200500000|2024-02-29 09:55:00|8478.1|8468.1|8476.4|8466.4|8479.4|8469.4|8475.1|8465.1|100
1709200800000|2024-02-29 10:00:00|8476.1|8466.1|8478.4|8468.4|8478.4|8468.4|8474.6|8464.6|102
1709201100000|2024-02-29 10:05:00|8478.1|8468.1|8475.4|8465.4|8478.4|8468.4|8474.6|8464.6|104
1709201400000|2024-02-29 10:10:00|8475.6|8465.6|8481.6|8471.6|8483.4|8473.4|8474.9|8464.9|112
1709201700000|2024-02-29 10:15:00|8481.4|8471.4|8481.4|8471.4|8482.9|8472.9|8479.1|8469.1|60
1709202000000|2024-02-29 10:20:00|8481.1|8471.1|8483.1|8473.1|8484.4|8474.4|8480.6|8470.6|84
1709202300000|2024-02-29 10:25:00|8483.4|8473.4|8480.6|8470.6|8484.4|8474.4|8480.1|8470.1|72
1709202600000|2024-02-29 10:30:00|8480.4|8470.4|8481.6|8471.6|8482.1|8472.1|8479.6|8469.6|60
1709202900000|2024-02-29 10:35:00|8481.4|8471.4|8478.6|8468.6|8481.9|8471.9|8477.9|8467.9|81
1709203200000|2024-02-29 10:40:00|8478.9|8468.9|8477.1|8467.1|8480.1|8470.1|8476.9|8466.9|56
1709203500000|2024-02-29 10:45:00|8476.9|8466.9|8473.6|8463.6|8476.9|8466.9|8469.4|8459.4|108
1709203800000|2024-02-29 10:50:00|8473.9|8463.9|8473.9|8463.9|8475.9|8465.9|8470.9|8460.9|93
1709204100000|2024-02-29 10:55:00|8473.6|8463.6|8472.4|8462.4|8473.6|8463.6|8469.9|8459.9|78
1709204400000|2024-02-29 11:00:00|8472.1|8462.1|8474.6|8464.6|8474.6|8464.6|8470.6|8460.6|69
1709204700000|2024-02-29 11:05:00|8474.4|8464.4|8476.6|8466.6|8477.9|8467.9|8473.4|8463.4|66
1709205000000|2024-02-29 11:10:00|8476.9|8466.9|8479.9|8469.9|8481.4|8471.4|8476.9|8466.9|74
1709205300000|2024-02-29 11:15:00|8479.6|8469.6|8474.9|8464.9|8480.1|8470.1|8474.4|8464.4|66
1709205600000|2024-02-29 11:20:00|8475.1|8465.1|8477.9|8467.9|8477.9|8467.9|8474.4|8464.4|58
1709205900000|2024-02-29 11:25:00|8477.6|8467.6|8481.4|8471.4|8481.4|8471.4|8475.4|8465.4|84
1709206200000|2024-02-29 11:30:00|8481.1|8471.1|8478.1|8468.1|8482.9|8472.9|8476.9|8466.9|71
1709206500000|2024-02-29 11:35:00|8477.9|8467.9|8475.6|8465.6|8479.4|8469.4|8474.6|8464.6|78
1709206800000|2024-02-29 11:40:00|8475.4|8465.4|8476.4|8466.4|8479.4|8469.4|8474.4|8464.4|79
1709207100000|2024-02-29 11:45:00|8476.1|8466.1|8474.9|8464.9|8476.6|8466.6|8474.6|8464.6|62
1709207400000|2024-02-29 11:50:00|8475.1|8465.1|8477.9|8467.9|8478.6|8468.6|8475.1|8465.1|57
1709207700000|2024-02-29 11:55:00|8478.1|8468.1|8478.6|8468.6|8480.4|8470.4|8478.1|8468.1|60
1709208000000|2024-02-29 12:00:00|8478.4|8468.4|8476.9|8466.9|8480.1|8470.1|8476.9|8466.9|92
1709208300000|2024-02-29 12:05:00|8476.6|8466.6|8476.6|8466.6|8477.4|8467.4|8474.6|8464.6|71
1709208600000|2024-02-29 12:10:00|8476.4|8466.4|8473.9|8463.9|8476.6|8466.6|8472.6|8462.6|56
1709208900000|2024-02-29 12:15:00|8473.6|8463.6|8471.6|8461.6|8474.6|8464.6|8470.9|8460.9|59
1709209200000|2024-02-29 12:20:00|8471.4|8461.4|8472.1|8462.1|8473.4|8463.4|8470.1|8460.1|76
1709209500000|2024-02-29 12:25:00|8472.4|8462.4|8478.6|8468.6|8479.6|8469.6|8472.4|8462.4|104
1709209800000|2024-02-29 12:30:00|8478.9|8468.9|8480.4|8470.4|8484.4|8474.4|8478.9|8468.9|188
1709210100000|2024-02-29 12:35:00|8480.6|8470.6|8480.1|8470.1|8483.6|8473.6|8479.4|8469.4|87
1709210400000|2024-02-29 12:40:00|8479.9|8469.9|8478.1|8468.1|8479.9|8469.9|8475.6|8465.6|122
1709210700000|2024-02-29 12:45:00|8477.9|8467.9|8473.6|8463.6|8478.4|8468.4|8473.4|8463.4|119
1709211000000|2024-02-29 12:50:00|8474.1|8464.1|8474.9|8464.9|8478.1|8468.1|8473.4|8463.4|96
1709211300000|2024-02-29 12:55:00|8474.6|8464.6|8470.6|8460.6|8475.6|8465.6|8468.9|8458.9|180
1709211600000|2024-02-29 13:00:00|8470.4|8460.4|8479.6|8469.6|8481.5|8471.5|8469.6|8459.6|381
1709211900000|2024-02-29 13:05:00|8480.4|8470.4|8481.9|8471.9|8482.6|8472.6|8474.9|8464.9|238
1709212200000|2024-02-29 13:10:00|8482.1|8472.1|8473.4|8463.4|8482.1|8472.1|8472.6|8462.6|223
1709212500000|2024-02-29 13:15:00|8473.1|8463.1|8477.4|8467.4|8478.6|8468.6|8472.4|8462.4|147
1709212800000|2024-02-29 13:20:00|8477.1|8467.1|8476.6|8466.6|8478.6|8468.6|8472.4|8462.4|149
1709213100000|2024-02-29 13:25:00|8476.4|8466.4|8480.4|8470.4|8484.1|8474.1|8476.4|8466.4|129
1709213400000|2024-02-29 13:30:00|8480.1|8470.1|8498.4|8488.4|8505.4|8491.3|8479.9|8467.6|545
1709213700000|2024-02-29 13:35:00|8498.5|8488.5|8505.9|8495.9|8507.4|8497.4|8497.9|8487.9|421
1709214000000|2024-02-29 13:40:00|8505.6|8495.6|8507.9|8497.9|8508.6|8498.6|8502.6|8492.6|327
1709214300000|2024-02-29 13:45:00|8508.1|8498.1|8510.9|8500.9|8513.9|8503.9|8507.6|8497.6|291
1709214600000|2024-02-29 13:50:00|8510.6|8500.6|8507.9|8497.9|8510.9|8500.9|8506.1|8496.1|187
1709214900000|2024-02-29 13:55:00|8507.4|8497.4|8508.5|8498.5|8514.6|8504.6|8504.9|8494.9|171
1709215200000|2024-02-29 14:00:00|8508.3|8498.3|8497.4|8487.4|8508.3|8498.3|8496.6|8486.6|249
1709215500000|2024-02-29 14:05:00|8497.1|8487.1|8498.4|8488.4|8499.4|8489.4|8490.6|8480.6|219
1709215800000|2024-02-29 14:10:00|8498.1|8488.1|8496.6|8486.6|8498.4|8488.4|8494.6|8484.6|160
1709216100000|2024-02-29 14:15:00|8496.9|8486.9|8499.4|8489.4|8501.4|8491.4|8493.9|8483.9|173
1709216400000|2024-02-29 14:20:00|8499.6|8489.6|8506.9|8496.9|8506.9|8496.9|8499.1|8489.1|126
1709216700000|2024-02-29 14:25:00|8507.1|8497.1|8506.4|8496.4|8509.6|8499.6|8505.4|8495.4|138
1709217000000|2024-02-29 14:30:00|8506.1|8496.1|8495.4|8485.4|8506.1|8496.1|8495.1|8485.1|254
1709217300000|2024-02-29 14:35:00|8495.6|8485.6|8500.9|8490.9|8503.9|8493.9|8494.6|8484.6|148
1709217600000|2024-02-29 14:40:00|8500.6|8490.6|8503.9|8493.9|8504.9|8494.9|8499.1|8489.1|176
1709217900000|2024-02-29 14:45:00|8505.6|8495.6|8504.1|8494.1|8507.1|8497.1|8501.1|8491.1|215
1709218200000|2024-02-29 14:50:00|8504.4|8494.4|8502.9|8492.9|8508.4|8498.4|8502.1|8492.1|151
1709218500000|2024-02-29 14:55:00|8503.1|8493.1|8505.6|8495.6|8507.9|8497.9|8502.9|8492.9|159
1709218800000|2024-02-29 15:00:00|8505.9|8495.9|8521.9|8511.9|8521.9|8511.9|8505.9|8495.9|318
1709219100000|2024-02-29 15:05:00|8521.6|8511.6|8520.1|8510.1|8524.9|8514.9|8514.6|8504.6|244
1709219400000|2024-02-29 15:10:00|8520.4|8510.4|8508.6|8498.6|8520.6|8510.6|8508.1|8498.1|248
1709219700000|2024-02-29 15:15:00|8508.4|8498.4|8502.9|8492.9|8509.4|8499.4|8500.1|8490.1|250
1709220000000|2024-02-29 15:20:00|8503.1|8493.1|8498.1|8488.1|8504.6|8494.6|8498.1|8488.1|178
1709220300000|2024-02-29 15:25:00|8497.9|8487.9|8501.1|8491.1|8503.1|8493.1|8496.1|8486.1|154
1709220600000|2024-02-29 15:30:00|8501.4|8491.4|8502.4|8492.4|8507.1|8497.1|8498.4|8488.4|212
1709220900000|2024-02-29 15:35:00|8502.1|8492.1|8502.9|8492.9|8502.9|8492.9|8497.9|8487.9|189
1709221200000|2024-02-29 15:40:00|8502.6|8492.6|8494.9|8484.9|8502.6|8492.6|8494.6|8484.6|201
1709221500000|2024-02-29 15:45:00|8494.6|8484.6|8497.9|8487.9|8498.1|8488.1|8491.1|8481.1|222
1709221800000|2024-02-29 15:50:00|8497.1|8487.1|8494.6|8484.6|8497.4|8487.4|8491.6|8481.6|154
1709222100000|2024-02-29 15:55:00|8494.9|8484.9|8501.4|8491.4|8501.6|8491.6|8494.9|8484.9|193
1709222400000|2024-02-29 16:00:00|8501.1|8491.1|8498.4|8488.4|8501.4|8491.4|8494.1|8484.1|174
1709222700000|2024-02-29 16:05:00|8498.9|8488.9|8503.4|8493.4|8508.1|8498.1|8498.4|8488.4|172
1709223000000|2024-02-29 16:10:00|8503.1|8493.1|8497.1|8487.1|8503.1|8493.1|8495.6|8485.6|143
1709223300000|2024-02-29 16:15:00|8497.4|8487.4|8495.9|8485.9|8500.6|8490.6|8494.4|8484.4|177
1709223600000|2024-02-29 16:20:00|8495.6|8485.6|8489.1|8479.1|8496.1|8486.1|8484.9|8474.9|264
1709223900000|2024-02-29 16:25:00|8488.9|8478.9|8492.6|8482.6|8495.9|8485.9|8485.9|8475.9|180
1709224200000|2024-02-29 16:30:00|8492.4|8482.4|8492.4|8482.4|8494.9|8484.9|8489.4|8479.4|150
1709224500000|2024-02-29 16:35:00|8492.6|8482.6|8492.4|8482.4|8492.9|8482.9|8487.9|8477.9|144
1709224800000|2024-02-29 16:40:00|8492.6|8482.6|8495.1|8485.1|8500.1|8490.1|8491.9|8481.9|173
1709225100000|2024-02-29 16:45:00|8494.9|8484.9|8497.1|8487.1|8501.9|8491.9|8493.9|8483.9|187
1709225400000|2024-02-29 16:50:00|8497.4|8487.4|8501.9|8491.9|8503.4|8493.4|8497.4|8487.4|130
1709225700000|2024-02-29 16:55:00|8502.1|8492.1|8498.6|8488.6|8504.6|8494.6|8495.6|8485.6|155
1709226000000|2024-02-29 17:00:00|8497.6|8487.6|8492.6|8482.6|8498.6|8488.6|8489.6|8479.6|100
1709226300000|2024-02-29 17:05:00|8492.4|8482.4|8486.6|8476.6|8493.6|8483.6|8486.4|8476.4|85
1709226600000|2024-02-29 17:10:00|8486.9|8476.9|8487.9|8477.9|8489.9|8479.9|8486.1|8476.1|82
1709226900000|2024-02-29 17:15:00|8487.6|8477.6|8488.1|8478.1|8489.4|8479.4|8487.6|8477.6|69
1709227200000|2024-02-29 17:20:00|8487.9|8477.9|8487.6|8477.6|8491.1|8481.1|8487.1|8477.1|62
1709227500000|2024-02-29 17:25:00|8487.4|8477.4|8484.9|8474.9|8488.1|8478.1|8484.6|8474.6|68
1709227800000|2024-02-29 17:30:00|8484.6|8474.6|8481.4|8471.4|8486.6|8476.6|8479.1|8469.1|101
1709228100000|2024-02-29 17:35:00|8481.6|8471.6|8486.1|8476.1|8486.1|8476.1|8480.4|8470.4|79
1709228400000|2024-02-29 17:40:00|8486.4|8476.4|8490.1|8480.1|8490.1|8480.1|8483.9|8473.9|91
1709228700000|2024-02-29 17:45:00|8489.9|8479.9|8486.9|8476.9|8491.9|8481.9|8486.6|8476.6|86
1709229000000|2024-02-29 17:50:00|8487.1|8477.1|8484.1|8474.1|8489.4|8479.4|8484.1|8474.1|104
1709229300000|2024-02-29 17:55:00|8484.4|8474.4|8486.5|8476.5|8488.1|8478.1|8481.1|8471.1|139
1709229600000|2024-02-29 18:00:00|8486.3|8476.3|8487.8|8477.8|8488.5|8478.5|8484.8|8474.8|82
1709229900000|2024-02-29 18:05:00|8487.5|8477.5|8485.9|8475.9|8487.5|8477.5|8483.3|8473.3|54
1709230200000|2024-02-29 18:10:00|8485.6|8475.6|8485|8475|8486.4|8476.4|8484|8474|63
1709230500000|2024-02-29 18:15:00|8484.8|8474.8|8486.6|8476.6|8487.1|8477.1|8483.8|8473.8|29
1709230800000|2024-02-29 18:20:00|8486.9|8476.9|8487.1|8477.1|8487.1|8477.1|8486|8476|25
1709231100000|2024-02-29 18:25:00|8486.9|8476.9|8485.9|8475.9|8486.9|8476.9|8485.9|8475.9|21
1709231400000|2024-02-29 18:30:00|8485.6|8475.6|8486|8476|8486|8476|8485.3|8475.3|24
1709231700000|2024-02-29 18:35:00|8485.8|8475.8|8485.8|8475.8|8486|8476|8485.5|8475.5|9
1709232000000|2024-02-29 18:40:00|8485.5|8475.5|8484.1|8474.1|8487.1|8477.1|8483.6|8473.6|34
1709232300000|2024-02-29 18:45:00|8483.9|8473.9|8483|8473|8483.9|8473.9|8482|8472|50
1709232600000|2024-02-29 18:50:00|8482.8|8472.8|8485.5|8475.5|8486.1|8476.1|8482.3|8472.3|68
1709232900000|2024-02-29 18:55:00|8485.8|8475.8|8490.1|8470.1|8490.8|8475.8|8485.8|8468.6|13
1709254800000|2024-03-01 01:00:00|8488.1|8478.1|8488.6|8478.6|8490.9|8480.9|8487|8477|82
1709255100000|2024-03-01 01:05:00|8488.4|8478.4|8486.5|8476.5|8489.3|8479.3|8486.1|8476.1|161
1709255400000|2024-03-01 01:10:00|8486.3|8476.3|8488.3|8478.3|8488.8|8478.8|8485.1|8475.1|122
1709255700000|2024-03-01 01:15:00|8488|8478|8486.5|8476.5|8488.6|8478.6|8483.6|8473.6|181
1709256000000|2024-03-01 01:20:00|8486.3|8476.3|8481.1|8471.1|8486.3|8476.3|8480.6|8470.6|200
1709256300000|2024-03-01 01:25:00|8481|8471|8483.3|8473.3|8484.6|8474.6|8480.9|8470.9|122
1709256600000|2024-03-01 01:30:00|8483|8473|8488.4|8478.4|8490.3|8480.3|8482|8472|209
1709256900000|2024-03-01 01:35:00|8488.3|8478.3|8492.8|8482.8|8494.1|8484.1|8487.9|8477.9|184
1709257200000|2024-03-01 01:40:00|8492.6|8482.6|8483.8|8473.8|8493.6|8483.6|8483.1|8473.1|171
1709257500000|2024-03-01 01:45:00|8483.9|8473.9|8481.4|8471.4|8487.3|8477.3|8481.4|8471.4|126
1709257800000|2024-03-01 01:50:00|8481.6|8471.6|8480.1|8470.1|8482.5|8472.5|8479.1|8469.1|113
1709258100000|2024-03-01 01:55:00|8480|8470|8486.3|8476.3|8486.9|8476.9|8478.6|8468.6|151
1709258400000|2024-03-01 02:00:00|8486|8476|8489.3|8479.3|8489.8|8479.8|8483.9|8473.9|135
1709258700000|2024-03-01 02:05:00|8489|8479|8487.8|8477.8|8491.5|8481.5|8486.9|8476.9|117
1709259000000|2024-03-01 02:10:00|8487.6|8477.6|8491.6|8481.6|8491.6|8481.6|8486.4|8476.4|123
1709259300000|2024-03-01 02:15:00|8491.5|8481.5|8489.3|8479.3|8491.8|8481.8|8489.1|8479.1|72
1709259600000|2024-03-01 02:20:00|8489.1|8479.1|8492.8|8482.8|8493.8|8483.8|8488.1|8478.1|75
1709259900000|2024-03-01 02:25:00|8492.6|8482.6|8491.9|8481.9|8492.8|8482.8|8490.6|8480.6|62
1709260200000|2024-03-01 02:30:00|8491.6|8481.6|8492.5|8482.5|8493.6|8483.6|8490.6|8480.6|107
1709260500000|2024-03-01 02:35:00|8492.6|8482.6|8490.3|8480.3|8493.6|8483.6|8489.1|8479.1|112
1709260800000|2024-03-01 02:40:00|8490.4|8480.4|8492.9|8482.9|8493.6|8483.6|8490.1|8480.1|81
1709261100000|2024-03-01 02:45:00|8492.8|8482.8|8493.3|8483.3|8496.1|8486.1|8492.3|8482.3|109
1709261400000|2024-03-01 02:50:00|8492.8|8482.8|8498.4|8488.4|8499.3|8489.3|8491.3|8481.3|165
1709261700000|2024-03-01 02:55:00|8498.5|8488.5|8497.6|8487.6|8500.4|8490.4|8496.1|8486.1|121
1709262000000|2024-03-01 03:00:00|8497.8|8487.8|8499.8|8489.8|8501.1|8491.1|8497.3|8487.3|109
1709262300000|2024-03-01 03:05:00|8500|8490|8498|8488|8501.3|8491.3|8496.1|8486.1|105
1709262600000|2024-03-01 03:10:00|8498.1|8488.1|8497|8487|8499.9|8489.9|8496.3|8486.3|98
1709262900000|2024-03-01 03:15:00|8497.1|8487.1|8489.6|8479.6|8497.5|8487.5|8489.6|8479.6|141
1709263200000|2024-03-01 03:20:00|8489.5|8479.5|8489.8|8479.8|8490.4|8480.4|8486.1|8476.1|136
1709263500000|2024-03-01 03:25:00|8489.5|8479.5|8492.4|8482.4|8493.1|8483.1|8489.5|8479.5|148
1709263800000|2024-03-01 03:30:00|8492.1|8482.1|8491.4|8481.4|8492.1|8482.1|8489.4|8479.4|58
1709264100000|2024-03-01 03:35:00|8491.1|8481.1|8491.3|8481.3|8492|8482|8490.6|8480.6|42
1709264400000|2024-03-01 03:40:00|8491.1|8481.1|8491.6|8481.6|8492.1|8482.1|8491|8481|34
1709264700000|2024-03-01 03:45:00|8491.9|8481.9|8493.6|8483.6|8494.1|8484.1|8491.9|8481.9|42
1709265000000|2024-03-01 03:50:00|8493.9|8483.9|8494.4|8484.4|8496.9|8486.9|8493.4|8483.4|46
1709265300000|2024-03-01 03:55:00|8494.3|8484.3|8494.9|8484.9|8494.9|8484.9|8493.8|8483.8|22
1709265600000|2024-03-01 04:00:00|8494.8|8484.8|8491.8|8481.8|8494.8|8484.8|8491.6|8481.6|14
1709265900000|2024-03-01 04:05:00|8492|8482|8490.6|8480.6|8492.9|8482.9|8490.6|8480.6|18
1709266200000|2024-03-01 04:10:00|8490.8|8480.8|8491.9|8481.9|8492.9|8482.9|8490.8|8480.8|16
1709266500000|2024-03-01 04:15:00|8492.1|8482.1|8491.1|8481.1|8492.5|8482.5|8490.9|8480.9|12
1709266800000|2024-03-01 04:20:00|8491|8481|8491.8|8481.8|8492.1|8482.1|8490|8480|20
1709267100000|2024-03-01 04:25:00|8491.9|8481.9|8492.4|8482.4|8492.9|8482.9|8491.8|8481.8|16
1709267400000|2024-03-01 04:30:00|8492.5|8482.5|8492.6|8482.6|8492.9|8482.9|8491.8|8481.8|17
1709267700000|2024-03-01 04:35:00|8492.5|8482.5|8491.5|8481.5|8492.5|8482.5|8491.5|8481.5|7
1709268000000|2024-03-01 04:40:00|8491.6|8481.6|8489.9|8479.9|8492.5|8482.5|8489.9|8479.9|22
1709268300000|2024-03-01 04:45:00|8490.1|8480.1|8489.1|8479.1|8490.5|8480.5|8488.6|8478.6|28
1709268600000|2024-03-01 04:50:00|8489.3|8479.3|8487.6|8477.6|8489.5|8479.5|8487.6|8477.6|33
1709268900000|2024-03-01 04:55:00|8487.5|8477.5|8486.9|8476.9|8487.8|8477.8|8486.6|8476.6|19
1709269200000|2024-03-01 05:00:00|8487.1|8477.1|8487.9|8477.9|8488.8|8478.8|8487.1|8477.1|43
1709269500000|2024-03-01 05:05:00|8487.6|8477.6|8485.3|8475.3|8487.6|8477.6|8484|8474|51
1709269800000|2024-03-01 05:10:00|8485.1|8475.1|8481.1|8471.1|8485.1|8475.1|8478.6|8468.6|117
1709270100000|2024-03-01 05:15:00|8481.6|8471.6|8483.6|8473.6|8483.8|8473.8|8480.9|8470.9|64
1709270400000|2024-03-01 05:20:00|8484.1|8474.1|8484.3|8474.3|8486|8476|8483.5|8473.5|71
1709270700000|2024-03-01 05:25:00|8484.1|8474.1|8487.1|8477.1|8487.3|8477.3|8483.5|8473.5|50
1709271000000|2024-03-01 05:30:00|8486.9|8476.9|8487.1|8477.1|8487.5|8477.5|8484.4|8474.4|226
1709271300000|2024-03-01 05:35:00|8487.9|8477.9|8487.9|8477.9|8488.9|8478.9|8484.6|8474.6|154
1709271600000|2024-03-01 05:40:00|8488.1|8478.1|8486.4|8476.4|8490.3|8480.3|8484.4|8474.4|135
1709271900000|2024-03-01 05:45:00|8486.3|8476.3|8485.6|8475.6|8489.5|8479.5|8485.1|8475.1|164
1709272200000|2024-03-01 05:50:00|8485.9|8475.9|8486.1|8476.1|8486.6|8476.6|8485.1|8475.1|228
1709272500000|2024-03-01 05:55:00|8486.4|8476.4|8482.1|8472.1|8486.4|8476.4|8479.6|8469.6|158
1709272800000|2024-03-01 06:00:00|8481.9|8471.9|8487.9|8477.9|8488.8|8478.8|8480.9|8470.9|121
1709273100000|2024-03-01 06:05:00|8488.1|8478.1|8492.8|8482.8|8492.8|8482.8|8488.1|8478.1|142
1709273400000|2024-03-01 06:10:00|8492.4|8482.4|8492.6|8482.6|8493.6|8483.6|8490.4|8480.4|115
1709273700000|2024-03-01 06:15:00|8492.8|8482.8|8492.6|8482.6|8494.9|8484.9|8491.9|8481.9|85
1709274000000|2024-03-01 06:20:00|8492.4|8482.4|8491.3|8481.3|8492.5|8482.5|8489.8|8479.8|98
1709274300000|2024-03-01 06:25:00|8491|8481|8492|8482|8493.5|8483.5|8489.9|8479.9|120
1709274600000|2024-03-01 06:30:00|8491.8|8481.8|8489.4|8479.4|8492.5|8482.5|8488.1|8478.1|144
1709274900000|2024-03-01 06:35:00|8489.3|8479.3|8480|8470|8490.5|8480.5|8479.1|8469.1|158
1709275200000|2024-03-01 06:40:00|8479.9|8469.9|8480.8|8470.8|8483.4|8473.4|8478.8|8468.8|146
1709275500000|2024-03-01 06:45:00|8481|8471|8481.1|8471.1|8483.4|8473.4|8480|8470|144
1709275800000|2024-03-01 06:50:00|8481|8471|8484.8|8474.8|8485.3|8475.3|8480.1|8470.1|161
1709276100000|2024-03-01 06:55:00|8484.5|8474.5|8482.1|8472.1|8484.5|8474.5|8480.8|8470.8|125
1709276400000|2024-03-01 07:00:00|8481.9|8471.9|8474.4|8464.4|8481.9|8471.9|8470.1|8460.1|209
1709276700000|2024-03-01 07:05:00|8474.1|8464.1|8469.3|8459.3|8477.1|8467.1|8468.4|8458.4|130
1709277000000|2024-03-01 07:10:00|8469.4|8459.4|8469.6|8459.6|8471.6|8461.6|8467.9|8457.9|101
1709277300000|2024-03-01 07:15:00|8469.9|8459.9|8471|8461|8474.4|8464.4|8469.8|8459.8|82
1709277600000|2024-03-01 07:20:00|8470.9|8460.9|8469.9|8459.9|8471.4|8461.4|8466.6|8456.6|91
1709277900000|2024-03-01 07:25:00|8470.1|8460.1|8466.8|8456.8|8471.1|8461.1|8464.3|8454.3|89
1709278200000|2024-03-01 07:30:00|8465.9|8455.9|8467.9|8457.9|8469.1|8459.1|8464.9|8454.9|149
1709278500000|2024-03-01 07:35:00|8468|8458|8468|8458|8470.4|8460.4|8464.8|8454.8|98
1709278800000|2024-03-01 07:40:00|8467.9|8457.9|8466.3|8456.3|8470.3|8460.3|8464.9|8454.9|105
1709279100000|2024-03-01 07:45:00|8465.8|8455.8|8463.3|8453.3|8466.8|8456.8|8462.1|8452.1|123
1709279400000|2024-03-01 07:50:00|8463.1|8453.1|8459.8|8449.8|8463.6|8453.6|8458.9|8448.9|106
1709279700000|2024-03-01 07:55:00|8459.9|8449.9|8469.5|8459.5|8469.5|8459.5|8459.6|8449.6|133
1709280000000|2024-03-01 08:00:00|8468.9|8458.9|8444.5|8434.5|8469.4|8459.4|8441.9|8431.9|321
1709280300000|2024-03-01 08:05:00|8445.1|8435.1|8444.9|8434.9|8449.3|8439.3|8441.6|8431.6|167
1709280600000|2024-03-01 08:10:00|8444.4|8434.4|8447.6|8437.6|8453.1|8443.1|8444.4|8434.4|166
1709280900000|2024-03-01 08:15:00|8447.4|8437.4|8443.6|8433.6|8451.6|8441.6|8443.6|8433.6|132
1709281200000|2024-03-01 08:20:00|8443.4|8433.4|8445.6|8435.6|8447.9|8437.9|8441.6|8431.6|145
1709281500000|2024-03-01 08:25:00|8445.9|8435.9|8443.6|8433.6|8446.6|8436.6|8441.6|8431.6|126
1709281800000|2024-03-01 08:30:00|8443.4|8433.4|8437.9|8427.9|8446.4|8436.4|8433.9|8423.9|156
1709282100000|2024-03-01 08:35:00|8438.1|8428.1|8436.9|8426.9|8443.4|8433.4|8434.4|8424.4|166
1709282400000|2024-03-01 08:40:00|8436.6|8426.6|8438.6|8428.6|8440.9|8430.9|8435.4|8425.4|128
1709282700000|2024-03-01 08:45:00|8438.4|8428.4|8436.1|8426.1|8439.9|8429.9|8435.4|8425.4|97
1709283000000|2024-03-01 08:50:00|8436.4|8426.4|8439.9|8429.9|8441.6|8431.6|8434.6|8424.6|141
1709283300000|2024-03-01 08:55:00|8439.6|8429.6|8435.4|8425.4|8440.4|8430.4|8432.4|8422.4|129
1709283600000|2024-03-01 09:00:00|8435.6|8425.6|8443.9|8433.9|8444.1|8434.1|8433.1|8423.1|232
1709283900000|2024-03-01 09:05:00|8444.1|8434.1|8461.3|8451.3|8461.4|8451.4|8444.1|8434.1|240
1709284200000|2024-03-01 09:10:00|8461.5|8451.5|8453.4|8443.4|8463.4|8453.4|8450.4|8440.4|234
1709284500000|2024-03-01 09:15:00|8453.6|8443.6|8461.9|8451.9|8462.6|8452.6|8452.6|8442.6|140
1709284800000|2024-03-01 09:20:00|8461.6|8451.6|8458.6|8448.6|8462.9|8452.9|8458.6|8448.6|131
1709285100000|2024-03-01 09:25:00|8458.4|8448.4|8456.1|8446.1|8459.6|8449.6|8454.4|8444.4|122
1709285400000|2024-03-01 09:30:00|8455.4|8445.4|8451.4|8441.4|8456.6|8446.6|8451.1|8441.1|121
1709285700000|2024-03-01 09:35:00|8451.1|8441.1|8454.4|8444.4|8456.6|8446.6|8449.4|8439.4|98
1709286000000|2024-03-01 09:40:00|8454.6|8444.6|8449.9|8439.9|8455.4|8445.4|8449.6|8439.6|102
1709286300000|2024-03-01 09:45:00|8449.6|8439.6|8452.4|8442.4|8452.4|8442.4|8446.6|8436.6|110
1709286600000|2024-03-01 09:50:00|8452.1|8442.1|8452.6|8442.6|8454.9|8444.9|8449.4|8439.4|103
1709286900000|2024-03-01 09:55:00|8452.4|8442.4|8450.9|8440.9|8453.1|8443.1|8449.6|8439.6|75
1709287200000|2024-03-01 10:00:00|8451.1|8441.1|8460.4|8450.4|8460.6|8450.6|8450.9|8440.9|153
1709287500000|2024-03-01 10:05:00|8460.1|8450.1|8469.4|8459.4|8472.1|8462.1|8458.6|8448.6|145
1709287800000|2024-03-01 10:10:00|8469.1|8459.1|8463.6|8453.6|8470|8460|8462.1|8452.1|171
1709288100000|2024-03-01 10:15:00|8463.9|8453.9|8458.4|8448.4|8464.6|8454.6|8456.4|8446.4|159
1709288400000|2024-03-01 10:20:00|8458.1|8448.1|8459.1|8449.1|8465.1|8455.1|8458.1|8448.1|134
1709288700000|2024-03-01 10:25:00|8458.9|8448.9|8451.1|8441.1|8460.6|8450.6|8450.6|8440.6|102
1709289000000|2024-03-01 10:30:00|8450.9|8440.9|8451.4|8441.4|8454.4|8444.4|8450.1|8440.1|125
1709289300000|2024-03-01 10:35:00|8451.6|8441.6|8452.9|8442.9|8456.9|8446.9|8450.6|8440.6|150
1709289600000|2024-03-01 10:40:00|8452.4|8442.4|8452.9|8442.9|8453.1|8443.1|8450.1|8440.1|78
1709289900000|2024-03-01 10:45:00|8452.6|8442.6|8454.1|8444.1|8454.4|8444.4|8450.4|8440.4|93
1709290200000|2024-03-01 10:50:00|8454.4|8444.4|8459.1|8449.1|8459.1|8449.1|8454.4|8444.4|103
1709290500000|2024-03-01 10:55:00|8458.9|8448.9|8460.6|8450.6|8462.4|8452.4|8458.1|8448.1|88
1709290800000|2024-03-01 11:00:00|8460.9|8450.9|8458.6|8448.6|8463.4|8453.4|8456.6|8446.6|97
1709291100000|2024-03-01 11:05:00|8459.4|8449.4|8470.3|8460.3|8473|8463|8459.4|8449.4|94
1709291400000|2024-03-01 11:10:00|8470.5|8460.5|8464.6|8454.6|8471|8461|8464.1|8454.1|95
1709291700000|2024-03-01 11:15:00|8464.4|8454.4|8466.4|8456.4|8468.1|8458.1|8461.1|8451.1|98
1709292000000|2024-03-01 11:20:00|8466.6|8456.6|8468.4|8458.4|8468.4|8458.4|8464.4|8454.4|80
1709292300000|2024-03-01 11:25:00|8468.1|8458.1|8464.9|8454.9|8468.4|8458.4|8464.4|8454.4|33
1709292600000|2024-03-01 11:30:00|8464.6|8454.6|8465.1|8455.1|8469.9|8459.9|8464.4|8454.4|84
1709292900000|2024-03-01 11:35:00|8465.4|8455.4|8467.9|8457.9|8468.6|8458.6|8464.4|8454.4|109
1709293200000|2024-03-01 11:40:00|8467.6|8457.6|8467.1|8457.1|8467.6|8457.6|8465.1|8455.1|67
1709293500000|2024-03-01 11:45:00|8467.4|8457.4|8462.4|8452.4|8467.9|8457.9|8462.1|8452.1|84
1709293800000|2024-03-01 11:50:00|8462.1|8452.1|8462.6|8452.6|8464.4|8454.4|8461.6|8451.6|69
1709294100000|2024-03-01 11:55:00|8462.4|8452.4|8466.4|8456.4|8466.4|8456.4|8461.1|8451.1|66
1709294400000|2024-03-01 12:00:00|8466.6|8456.6|8466.4|8456.4|8467.6|8457.6|8464.6|8454.6|105
1709294700000|2024-03-01 12:05:00|8466.1|8456.1|8466.6|8456.6|8468.9|8458.9|8465.4|8455.4|73
1709295000000|2024-03-01 12:10:00|8465.9|8455.9|8468.6|8458.6|8469.4|8459.4|8463.9|8453.9|84
1709295300000|2024-03-01 12:15:00|8468.9|8458.9|8472.6|8462.6|8473.6|8463.6|8466.6|8456.6|104
1709295600000|2024-03-01 12:20:00|8472.9|8462.9|8472.4|8462.4|8473.6|8463.6|8471.9|8461.9|72
1709295900000|2024-03-01 12:25:00|8472.1|8462.1|8475.4|8465.4|8476.4|8466.4|8470.4|8460.4|93
1709296200000|2024-03-01 12:30:00|8475.1|8465.1|8479.4|8469.4|8479.6|8469.6|8468.4|8458.4|179
1709296500000|2024-03-01 12:35:00|8479.1|8469.1|8479.4|8469.4|8481.3|8471.3|8475.1|8465.1|133
1709296800000|2024-03-01 12:40:00|8479.1|8469.1|8473.6|8463.6|8479.6|8469.6|8473.6|8463.6|66
1709297100000|2024-03-01 12:45:00|8473.1|8463.1|8477.1|8467.1|8477.9|8467.9|8470.9|8460.9|76
1709297400000|2024-03-01 12:50:00|8476.9|8466.9|8474.9|8464.9|8476.9|8466.9|8474.4|8464.4|96
1709297700000|2024-03-01 12:55:00|8474.6|8464.6|8468.1|8458.1|8474.9|8464.9|8467.4|8457.4|126
1709298000000|2024-03-01 13:00:00|8468.4|8458.4|8474.1|8464.1|8474.4|8464.4|8468.1|8458.1|218
1709298300000|2024-03-01 13:05:00|8473.9|8463.9|8470.1|8460.1|8475.6|8465.6|8468.9|8458.9|163
1709298600000|2024-03-01 13:10:00|8468.6|8458.6|8466.1|8456.1|8469.1|8459.1|8465.4|8455.4|202
1709298900000|2024-03-01 13:15:00|8465.9|8455.9|8470.9|8460.9|8473.1|8463.1|8465.6|8455.6|124
1709299200000|2024-03-01 13:20:00|8470.4|8460.4|8471.6|8461.6|8472.6|8462.6|8467.4|8457.4|115
1709299500000|2024-03-01 13:25:00|8471.9|8461.9|8466.1|8456.1|8475.9|8465.9|8465.1|8455.1|164
1709299800000|2024-03-01 13:30:00|8465.9|8455.9|8474.1|8464.1|8474.6|8464.6|8465.6|8455.6|132
1709300100000|2024-03-01 13:35:00|8474.4|8464.4|8469.9|8459.9|8477.4|8467.4|8466.6|8456.6|296
1709300400000|2024-03-01 13:40:00|8469.6|8459.6|8462.6|8452.6|8472.1|8462.1|8462.4|8452.4|190
1709300700000|2024-03-01 13:45:00|8462.4|8452.4|8467.6|8457.6|8467.6|8457.6|8461.1|8451.1|117
1709301000000|2024-03-01 13:50:00|8467.4|8457.4|8465.1|8455.1|8468.6|8458.6|8463.6|8453.6|115
1709301300000|2024-03-01 13:55:00|8464.9|8454.9|8461.4|8451.4|8466.1|8456.1|8461.1|8451.1|110
1709301600000|2024-03-01 14:00:00|8461.6|8451.6|8459.6|8449.6|8463.6|8453.6|8458.4|8448.4|206
1709301900000|2024-03-01 14:05:00|8459.4|8449.4|8458.1|8448.1|8461.9|8451.9|8455.9|8445.9|164
1709302200000|2024-03-01 14:10:00|8458.4|8448.4|8463.4|8453.4|8464.4|8454.4|8458.4|8448.4|116
1709302500000|2024-03-01 14:15:00|8463.6|8453.6|8461.1|8451.1|8465.9|8455.9|8460.1|8450.1|125
1709302800000|2024-03-01 14:20:00|8460.9|8450.9|8460.6|8450.6|8463.6|8453.6|8460.4|8450.4|130
1709303100000|2024-03-01 14:25:00|8460.9|8450.9|8474.4|8464.4|8474.4|8464.4|8460.6|8450.6|160
1709303400000|2024-03-01 14:30:00|8474.1|8464.1|8468.9|8458.9|8478.6|8468.6|8466.9|8456.9|288
1709303700000|2024-03-01 14:35:00|8469.1|8459.1|8472.4|8462.4|8473.6|8463.6|8467.6|8457.6|226
1709304000000|2024-03-01 14:40:00|8472.6|8462.6|8470.9|8460.9|8473.4|8463.4|8464.9|8454.9|153
1709304300000|2024-03-01 14:45:00|8468.9|8458.9|8462.6|8452.6|8469.1|8459.1|8460.1|8450.1|309
1709304600000|2024-03-01 14:50:00|8462.9|8452.9|8465.4|8455.4|8465.4|8455.4|8459.1|8449.1|219
1709304900000|2024-03-01 14:55:00|8465.6|8455.6|8470.4|8460.4|8471.6|8461.6|8465.1|8455.1|127
1709305200000|2024-03-01 15:00:00|8470.9|8460.9|8474.8|8464.8|8493.1|8473.1|8470.9|8457.9|540
1709305500000|2024-03-01 15:05:00|8475.3|8465.3|8483|8473|8485.5|8475.5|8474.8|8464.8|435
1709305800000|2024-03-01 15:10:00|8483.3|8473.3|8485.6|8475.6|8491.9|8481.9|8483|8473|371
1709306100000|2024-03-01 15:15:00|8485.9|8475.9|8488.9|8478.9|8490.6|8480.6|8483.4|8473.4|293
1709306400000|2024-03-01 15:20:00|8489.1|8479.1|8495.6|8485.6|8497.9|8487.9|8488.1|8478.1|282
1709306700000|2024-03-01 15:25:00|8495.9|8485.9|8498.6|8488.6|8500.6|8490.6|8493.4|8483.4|253
1709307000000|2024-03-01 15:30:00|8498.9|8488.9|8503.1|8493.1|8504.1|8494.1|8495.1|8485.1|220
1709307300000|2024-03-01 15:35:00|8502.9|8492.9|8505.6|8495.6|8509.1|8499.1|8502.9|8492.9|251
1709307600000|2024-03-01 15:40:00|8505.9|8495.9|8514.6|8504.6|8514.6|8504.6|8504.1|8494.1|215
1709307900000|2024-03-01 15:45:00|8514.9|8504.9|8514.9|8504.9|8517.6|8507.6|8511.1|8501.1|290
1709308200000|2024-03-01 15:50:00|8515.1|8505.1|8515.6|8505.6|8518.9|8508.9|8514.6|8504.6|183
1709308500000|2024-03-01 15:55:00|8515.4|8505.4|8510.1|8500.1|8517.1|8507.1|8509.4|8499.4|172
1709308800000|2024-03-01 16:00:00|8510.4|8500.4|8510.6|8500.6|8515.1|8505.1|8507.4|8497.4|204
1709309100000|2024-03-01 16:05:00|8510.9|8500.9|8513.6|8503.6|8516.1|8506.1|8510.4|8500.4|195
1709309400000|2024-03-01 16:10:00|8512.6|8502.6|8513.4|8503.4|8516.4|8506.4|8510.4|8500.4|162
1709309700000|2024-03-01 16:15:00|8513.6|8503.6|8509.4|8499.4|8514.4|8504.4|8508.1|8498.1|144
1709310000000|2024-03-01 16:20:00|8509.6|8499.6|8513.9|8503.9|8513.9|8503.9|8508.9|8498.9|139
1709310300000|2024-03-01 16:25:00|8514.1|8504.1|8523.1|8513.1|8536.1|8526.1|8512.9|8502.9|334
1709310600000|2024-03-01 16:30:00|8523|8513|8518.6|8508.6|8525.4|8515.4|8516.6|8506.6|203
1709310900000|2024-03-01 16:35:00|8518.9|8508.9|8512.6|8502.6|8518.9|8508.9|8511.4|8501.4|197
1709311200000|2024-03-01 16:40:00|8512.9|8502.9|8511.1|8501.1|8515.9|8505.9|8509.9|8499.9|153
1709311500000|2024-03-01 16:45:00|8510.9|8500.9|8509.6|8499.6|8512.6|8502.6|8506.6|8496.6|181
1709311800000|2024-03-01 16:50:00|8509.9|8499.9|8508.4|8498.4|8512.9|8502.9|8507.4|8497.4|149
1709312100000|2024-03-01 16:55:00|8508.6|8498.6|8514.4|8504.4|8514.4|8504.4|8506.9|8496.9|148
1709312400000|2024-03-01 17:00:00|8514.6|8504.6|8523.8|8513.8|8538.9|8528.9|8513.4|8503.4|281
1709312700000|2024-03-01 17:05:00|8523.6|8513.6|8525.4|8515.4|8528.6|8518.6|8522.6|8512.6|177
1709313000000|2024-03-01 17:10:00|8525.1|8515.1|8526.1|8516.1|8526.4|8516.4|8521.1|8511.1|145
1709313300000|2024-03-01 17:15:00|8526.4|8516.4|8525.6|8515.6|8527.9|8517.9|8525.6|8515.6|46
1709313600000|2024-03-01 17:20:00|8525.4|8515.4|8529.9|8519.9|8531.9|8521.9|8524.4|8514.4|82
1709313900000|2024-03-01 17:25:00|8529.6|8519.6|8526.4|8516.4|8531.1|8521.1|8526.4|8516.4|72
1709314200000|2024-03-01 17:30:00|8526.6|8516.6|8527.4|8517.4|8529.6|8519.6|8526.6|8516.6|76
1709314500000|2024-03-01 17:35:00|8527.1|8517.1|8526.9|8516.9|8528.4|8518.4|8526.1|8516.1|65
1709314800000|2024-03-01 17:40:00|8526.6|8516.6|8528.6|8518.6|8529.9|8519.9|8526.6|8516.6|56
1709315100000|2024-03-01 17:45:00|8528.9|8518.9|8527.4|8517.4|8533.4|8523.4|8526.9|8516.9|100
1709315400000|2024-03-01 17:50:00|8527.1|8517.1|8521.4|8511.4|8527.1|8517.1|8520.1|8510.1|82
1709315700000|2024-03-01 17:55:00|8521.1|8511.1|8523.3|8513.3|8524.3|8514.3|8520.8|8510.8|103
1709316000000|2024-03-01 18:00:00|8523|8513|8518.5|8508.5|8523|8513|8517|8507|69
1709316300000|2024-03-01 18:05:00|8518.3|8508.3|8518.6|8508.6|8519|8509|8515|8505|91
1709316600000|2024-03-01 18:10:00|8519|8509|8521.3|8511.3|8521.8|8511.8|8517.8|8507.8|78
1709316900000|2024-03-01 18:15:00|8521|8511|8517.5|8507.5|8522.3|8512.3|8516.8|8506.8|57
1709317200000|2024-03-01 18:20:00|8517.3|8507.3|8516|8506|8517.8|8507.8|8514.3|8504.3|51
1709317500000|2024-03-01 18:25:00|8516.1|8506.1|8519.8|8509.8|8520.5|8510.5|8516.1|8506.1|54
1709317800000|2024-03-01 18:30:00|8520|8510|8521|8511|8522|8512|8518.6|8508.6|46
1709318100000|2024-03-01 18:35:00|8520.8|8510.8|8521.8|8511.8|8523.5|8513.5|8519|8509|63
1709318400000|2024-03-01 18:40:00|8522.1|8512.1|8525.6|8515.6|8526.3|8516.3|8522.1|8512.1|31
1709318700000|2024-03-01 18:45:00|8525.8|8515.8|8524.9|8514.9|8525.8|8515.8|8523.5|8513.5|23
1709319000000|2024-03-01 18:50:00|8525|8515|8524.9|8514.9|8527.4|8517.4|8522.4|8512.4|72
1709319300000|2024-03-01 18:55:00|8524.6|8514.6|8532.6|8512.6|8532.6|8515.9|8524.6|8509.6|18
1709514000000|2024-03-04 01:00:00|8519.3|8509.3|8517.5|8507.5|8521.8|8511.8|8515.9|8505.9|110
1709514300000|2024-03-04 01:05:00|8517.1|8507.1|8515.3|8505.3|8519.6|8509.6|8514.5|8504.5|131
1709514600000|2024-03-04 01:10:00|8515.5|8505.5|8516.1|8506.1|8517|8507|8514|8504|115
1709514900000|2024-03-04 01:15:00|8516.4|8506.4|8517.1|8507.1|8519|8509|8514.9|8504.9|126
1709515200000|2024-03-04 01:20:00|8517|8507|8513|8503|8517.3|8507.3|8512.6|8502.6|141
1709515500000|2024-03-04 01:25:00|8512.8|8502.8|8514.3|8504.3|8517.4|8507.4|8511.8|8501.8|137
1709515800000|2024-03-04 01:30:00|8514.5|8504.5|8508.6|8498.6|8516.1|8506.1|8508.5|8498.5|223
1709516100000|2024-03-04 01:35:00|8508.9|8498.9|8507.1|8497.1|8512.1|8502.1|8506.6|8496.6|119
1709516400000|2024-03-04 01:40:00|8507.4|8497.4|8504.9|8494.9|8507.6|8497.6|8504.4|8494.4|151
1709516700000|2024-03-04 01:45:00|8504.6|8494.6|8505.1|8495.1|8505.9|8495.9|8502.6|8492.6|136
1709517000000|2024-03-04 01:50:00|8505|8495|8500.9|8490.9|8505.1|8495.1|8500.1|8490.1|84
1709517300000|2024-03-04 01:55:00|8501|8491|8504.8|8494.8|8506.6|8496.6|8500.1|8490.1|133
1709517600000|2024-03-04 02:00:00|8504.5|8494.5|8502.6|8492.6|8505.9|8495.9|8501.4|8491.4|148
1709517900000|2024-03-04 02:05:00|8502.5|8492.5|8495.9|8485.9|8502.5|8492.5|8495.6|8485.6|137
1709518200000|2024-03-04 02:10:00|8495.6|8485.6|8498.1|8488.1|8499.9|8489.9|8494.9|8484.9|129
1709518500000|2024-03-04 02:15:00|8497.9|8487.9|8502.6|8492.6|8502.6|8492.6|8497.6|8487.6|51
1709518800000|2024-03-04 02:20:00|8502.4|8492.4|8501.1|8491.1|8502.4|8492.4|8500.4|8490.4|60
1709519100000|2024-03-04 02:25:00|8500.9|8490.9|8501.6|8491.6|8502.9|8492.9|8500.6|8490.6|58
1709519400000|2024-03-04 02:30:00|8501.9|8491.9|8503.5|8493.5|8504.9|8494.9|8501.9|8491.9|139
1709519700000|2024-03-04 02:35:00|8503.6|8493.6|8506.1|8496.1|8506.9|8496.9|8502.4|8492.4|127
1709520000000|2024-03-04 02:40:00|8506|8496|8506.5|8496.5|8507.4|8497.4|8504.9|8494.9|129
1709520300000|2024-03-04 02:45:00|8506.3|8496.3|8505.4|8495.4|8507.4|8497.4|8504.3|8494.3|96
1709520600000|2024-03-04 02:50:00|8505.3|8495.3|8502.1|8492.1|8505.6|8495.6|8502.1|8492.1|139
1709520900000|2024-03-04 02:55:00|8502.3|8492.3|8503.4|8493.4|8505.3|8495.3|8502.3|8492.3|127
1709521200000|2024-03-04 03:00:00|8503.3|8493.3|8499.4|8489.4|8503.3|8493.3|8497.1|8487.1|120
1709521500000|2024-03-04 03:05:00|8499.1|8489.1|8497.4|8487.4|8499.1|8489.1|8497.1|8487.1|111
1709521800000|2024-03-04 03:10:00|8497.6|8487.6|8499.8|8489.8|8500.4|8490.4|8497.4|8487.4|101
1709522100000|2024-03-04 03:15:00|8499.5|8489.5|8499.4|8489.4|8502.6|8492.6|8497.3|8487.3|112
1709522400000|2024-03-04 03:20:00|8499.1|8489.1|8498.9|8488.9|8502|8492|8497.4|8487.4|111
1709522700000|2024-03-04 03:25:00|8498.6|8488.6|8498.3|8488.3|8500.6|8490.6|8497.5|8487.5|101
1709523000000|2024-03-04 03:30:00|8498.1|8488.1|8497.6|8487.6|8498.3|8488.3|8496.5|8486.5|29
1709523300000|2024-03-04 03:35:00|8497.8|8487.8|8497|8487|8498.1|8488.1|8496.1|8486.1|47
1709523600000|2024-03-04 03:40:00|8497.1|8487.1|8494.9|8484.9|8497.4|8487.4|8493.9|8483.9|65
1709523900000|2024-03-04 03:45:00|8495|8485|8496.8|8486.8|8497|8487|8495|8485|31
1709524200000|2024-03-04 03:50:00|8497|8487|8497.5|8487.5|8498.3|8488.3|8496|8486|32
1709524500000|2024-03-04 03:55:00|8497.4|8487.4|8496|8486|8497.5|8487.5|8496|8486|21
1709524800000|2024-03-04 04:00:00|8496.3|8486.3|8494.8|8484.8|8496.8|8486.8|8494.8|8484.8|21
1709525100000|2024-03-04 04:05:00|8494.5|8484.5|8496|8486|8496|8486|8494.5|8484.5|22
1709525400000|2024-03-04 04:10:00|8496.1|8486.1|8496.1|8486.1|8497.6|8487.6|8495.6|8485.6|22
1709525700000|2024-03-04 04:15:00|8496.3|8486.3|8491.4|8481.4|8496.3|8486.3|8491.4|8481.4|33
1709526000000|2024-03-04 04:20:00|8491.3|8481.3|8492.4|8482.4|8492.8|8482.8|8490|8480|40
1709526300000|2024-03-04 04:25:00|8492.6|8482.6|8492.5|8482.5|8493.4|8483.4|8492.4|8482.4|27
1709526600000|2024-03-04 04:30:00|8492.8|8482.8|8491.1|8481.1|8493.5|8483.5|8491|8481|25
1709526900000|2024-03-04 04:35:00|8491.4|8481.4|8492.5|8482.5|8492.5|8482.5|8491.3|8481.3|14
1709527200000|2024-03-04 04:40:00|8492.8|8482.8|8492.1|8482.1|8493.4|8483.4|8491.5|8481.5|23
1709527500000|2024-03-04 04:45:00|8492.4|8482.4|8491.8|8481.8|8493.6|8483.6|8491.8|8481.8|34
1709527800000|2024-03-04 04:50:00|8491.5|8481.5|8491|8481|8491.5|8481.5|8490.5|8480.5|13
1709528100000|2024-03-04 04:55:00|8491.1|8481.1|8491|8481|8491.5|8481.5|8489.9|8479.9|25
1709528400000|2024-03-04 05:00:00|8490.9|8480.9|8489|8479|8491.1|8481.1|8488.1|8478.1|59
1709528700000|2024-03-04 05:05:00|8488.9|8478.9|8489.6|8479.6|8489.9|8479.9|8487.4|8477.4|59
1709529000000|2024-03-04 05:10:00|8489.8|8479.8|8489.4|8479.4|8491|8481|8489.1|8479.1|55
1709529300000|2024-03-04 05:15:00|8489.3|8479.3|8490.1|8480.1|8490.6|8480.6|8488.8|8478.8|44
1709529600000|2024-03-04 05:20:00|8490.4|8480.4|8488.3|8478.3|8490.4|8480.4|8487.4|8477.4|59
1709529900000|2024-03-04 05:25:00|8488.5|8478.5|8489.4|8479.4|8489.9|8479.9|8488.1|8478.1|62
1709530200000|2024-03-04 05:30:00|8489.1|8479.1|8487.3|8477.3|8489.1|8479.1|8484.4|8474.4|204
1709530500000|2024-03-04 05:35:00|8487|8477|8489.1|8479.1|8489.1|8479.1|8485.6|8475.6|92
1709530800000|2024-03-04 05:40:00|8489|8479|8488.1|8478.1|8490.8|8480.8|8487.5|8477.5|104
1709531100000|2024-03-04 05:45:00|8488.4|8478.4|8489|8479|8491.4|8481.4|8487.5|8477.5|99
1709531400000|2024-03-04 05:50:00|8489.1|8479.1|8489.5|8479.5|8492.4|8482.4|8489.1|8479.1|89
1709531700000|2024-03-04 05:55:00|8490.3|8480.3|8492.9|8482.9|8493.4|8483.4|8490.3|8480.3|94
1709532000000|2024-03-04 06:00:00|8492.8|8482.8|8492|8482|8495.9|8485.9|8491.9|8481.9|130
1709532300000|2024-03-04 06:05:00|8491.6|8481.6|8496.1|8486.1|8496.4|8486.4|8491.1|8481.1|138
1709532600000|2024-03-04 06:10:00|8496.3|8486.3|8500.1|8490.1|8500.9|8490.9|8496.1|8486.1|114
1709532900000|2024-03-04 06:15:00|8500|8490|8496.1|8486.1|8500.6|8490.6|8495.9|8485.9|93
1709533200000|2024-03-04 06:20:00|8495.1|8485.1|8497.8|8487.8|8499.5|8489.5|8495.1|8485.1|113
1709533500000|2024-03-04 06:25:00|8497.9|8487.9|8496.4|8486.4|8498.1|8488.1|8493.6|8483.6|111
1709533800000|2024-03-04 06:30:00|8496.3|8486.3|8501.1|8491.1|8501.8|8491.8|8493.9|8483.9|140
1709534100000|2024-03-04 06:35:00|8500.8|8490.8|8503.8|8493.8|8509.1|8499.1|8500.8|8490.8|162
1709534400000|2024-03-04 06:40:00|8503.6|8493.6|8507.3|8497.3|8509.1|8499.1|8503|8493|154
1709534700000|2024-03-04 06:45:00|8507.4|8497.4|8511|8501|8511.6|8501.6|8505.4|8495.4|147
1709535000000|2024-03-04 06:50:00|8511.1|8501.1|8517.9|8507.9|8518.3|8508.3|8509.9|8499.9|201
1709535300000|2024-03-04 06:55:00|8517.6|8507.6|8517|8507|8518.1|8508.1|8514.4|8504.4|162
1709535600000|2024-03-04 07:00:00|8517.3|8507.3|8512.6|8502.6|8517.5|8507.5|8511.8|8501.8|99
1709535900000|2024-03-04 07:05:00|8512.9|8502.9|8513.4|8503.4|8513.8|8503.8|8510.8|8500.8|88
1709536200000|2024-03-04 07:10:00|8513.1|8503.1|8513.5|8503.5|8514.9|8504.9|8512.9|8502.9|51
1709536500000|2024-03-04 07:15:00|8512.9|8502.9|8507.5|8497.5|8512.9|8502.9|8507.3|8497.3|57
1709536800000|2024-03-04 07:20:00|8507.6|8497.6|8515.5|8505.5|8515.5|8505.5|8507.3|8497.3|51
1709537100000|2024-03-04 07:25:00|8515.6|8505.6|8519|8509|8521.3|8511.3|8515|8505|75
1709537400000|2024-03-04 07:30:00|8519.1|8509.1|8521.8|8511.8|8522.1|8512.1|8516.6|8506.6|77
1709537700000|2024-03-04 07:35:00|8521.9|8511.9|8534|8524|8534.4|8524.4|8521.9|8511.9|111
1709538000000|2024-03-04 07:40:00|8534.3|8524.3|8546.9|8536.9|8549.9|8539.9|8534.3|8524.3|173
1709538300000|2024-03-04 07:45:00|8547.1|8537.1|8550.6|8540.6|8552.6|8542.6|8541.4|8531.4|127
1709538600000|2024-03-04 07:50:00|8550.9|8540.9|8548.6|8538.6|8553.9|8543.9|8547.9|8537.9|93
1709538900000|2024-03-04 07:55:00|8549|8539|8558.1|8548.1|8560.4|8550.4|8548.8|8538.8|161
1709539200000|2024-03-04 08:00:00|8558.6|8548.6|8558|8548|8560.3|8550.3|8550.6|8540.6|190
1709539500000|2024-03-04 08:05:00|8557.8|8547.8|8556.4|8546.4|8558.4|8548.4|8552.4|8542.4|151
1709539800000|2024-03-04 08:10:00|8556.1|8546.1|8552.4|8542.4|8559.4|8549.4|8547.9|8537.9|118
1709540100000|2024-03-04 08:15:00|8552.6|8542.6|8546.9|8536.9|8552.6|8542.6|8546.4|8536.4|102
1709540400000|2024-03-04 08:20:00|8546.6|8536.6|8549.4|8539.4|8552.6|8542.6|8546.6|8536.6|115
1709540700000|2024-03-04 08:25:00|8549.1|8539.1|8551.6|8541.6|8552.1|8542.1|8547.6|8537.6|109
1709541000000|2024-03-04 08:30:00|8551.4|8541.4|8549.1|8539.1|8551.9|8541.9|8544.4|8534.4|118
1709541300000|2024-03-04 08:35:00|8548.9|8538.9|8541.9|8531.9|8548.9|8538.9|8541.1|8531.1|112
1709541600000|2024-03-04 08:40:00|8541.6|8531.6|8539.9|8529.9|8541.6|8531.6|8534.9|8524.9|135
1709541900000|2024-03-04 08:45:00|8540.1|8530.1|8543.1|8533.1|8546.4|8536.4|8538.4|8528.4|110
1709542200000|2024-03-04 08:50:00|8543.4|8533.4|8551.4|8541.4|8551.9|8541.9|8543.1|8533.1|96
1709542500000|2024-03-04 08:55:00|8551.9|8541.9|8544.6|8534.6|8552.4|8542.4|8543.9|8533.9|91
1709542800000|2024-03-04 09:00:00|8544.9|8534.9|8548.1|8538.1|8549.9|8539.9|8539.3|8529.3|160
1709543100000|2024-03-04 09:05:00|8548.6|8538.6|8571|8561|8571.5|8561.5|8547.8|8537.8|210
1709543400000|2024-03-04 09:10:00|8570.3|8560.3|8570.4|8560.4|8574|8564|8563.6|8553.6|155
1709543700000|2024-03-04 09:15:00|8570.1|8560.1|8566.4|8556.4|8572.9|8562.9|8564.1|8554.1|130
1709544000000|2024-03-04 09:20:00|8566.6|8556.6|8563.9|8553.9|8566.6|8556.6|8560.6|8550.6|97
1709544300000|2024-03-04 09:25:00|8564.6|8554.6|8560.9|8550.9|8564.9|8554.9|8560.4|8550.4|91
1709544600000|2024-03-04 09:30:00|8560.6|8550.6|8559.6|8549.6|8561.4|8551.4|8556.3|8546.3|101
1709544900000|2024-03-04 09:35:00|8559.4|8549.4|8561.1|8551.1|8563.1|8553.1|8557.4|8547.4|88
1709545200000|2024-03-04 09:40:00|8562.6|8552.6|8565.4|8555.4|8566.4|8556.4|8562.1|8552.1|102
1709545500000|2024-03-04 09:45:00|8565.6|8555.6|8570.1|8560.1|8573.9|8563.9|8565.4|8555.4|68
1709545800000|2024-03-04 09:50:00|8569.6|8559.6|8569.1|8559.1|8575.4|8565.4|8568.6|8558.6|107
1709546100000|2024-03-04 09:55:00|8569.4|8559.4|8566.1|8556.1|8570.6|8560.6|8564.6|8554.6|100
1709546400000|2024-03-04 10:00:00|8566.4|8556.4|8559.4|8549.4|8566.4|8556.4|8557.1|8547.1|115
1709546700000|2024-03-04 10:05:00|8559.1|8549.1|8562.4|8552.4|8563.1|8553.1|8557.6|8547.6|113
1709547000000|2024-03-04 10:10:00|8562.9|8552.9|8562.9|8552.9|8562.9|8552.9|8558.9|8548.9|113
1709547300000|2024-03-04 10:15:00|8561.4|8551.4|8565.9|8555.9|8565.9|8555.9|8561.1|8551.1|112
1709547600000|2024-03-04 10:20:00|8566.1|8556.1|8567.6|8557.6|8568.9|8558.9|8564.9|8554.9|70
1709547900000|2024-03-04 10:25:00|8567.4|8557.4|8569.1|8559.1|8572.4|8562.4|8565.4|8555.4|84
1709548200000|2024-03-04 10:30:00|8569.4|8559.4|8570.6|8560.6|8571.4|8561.4|8567.1|8557.1|74
1709548500000|2024-03-04 10:35:00|8570.9|8560.9|8574.6|8564.6|8577.4|8567.4|8570.6|8560.6|88
1709548800000|2024-03-04 10:40:00|8574.4|8564.4|8576.6|8566.6|8576.6|8566.6|8569.6|8559.6|76
1709549100000|2024-03-04 10:45:00|8576.9|8566.9|8573.9|8563.9|8578.4|8568.4|8573.6|8563.6|82
1709549400000|2024-03-04 10:50:00|8573.6|8563.6|8568.1|8558.1|8573.6|8563.6|8564.1|8554.1|84
1709549700000|2024-03-04 10:55:00|8567.9|8557.9|8565.6|8555.6|8568.4|8558.4|8564.4|8554.4|71
1709550000000|2024-03-04 11:00:00|8565.9|8555.9|8564.4|8554.4|8566.1|8556.1|8563.9|8553.9|65
1709550300000|2024-03-04 11:05:00|8564.1|8554.1|8561.9|8551.9|8564.9|8554.9|8560.1|8550.1|64
1709550600000|2024-03-04 11:10:00|8561.6|8551.6|8557.1|8547.1|8562.4|8552.4|8556.1|8546.1|82
1709550900000|2024-03-04 11:15:00|8557.4|8547.4|8557.1|8547.1|8559.4|8549.4|8554.9|8544.9|67
1709551200000|2024-03-04 11:20:00|8557.4|8547.4|8554.4|8544.4|8558.4|8548.4|8553.1|8543.1|81
1709551500000|2024-03-04 11:25:00|8554.6|8544.6|8550.1|8540.1|8554.6|8544.6|8548.4|8538.4|89
1709551800000|2024-03-04 11:30:00|8550.4|8540.4|8550.1|8540.1|8552.6|8542.6|8549.6|8539.6|77
1709552100000|2024-03-04 11:35:00|8549.9|8539.9|8547.6|8537.6|8550.9|8540.9|8547.4|8537.4|67
1709552400000|2024-03-04 11:40:00|8547.4|8537.4|8543.9|8533.9|8548.6|8538.6|8543.6|8533.6|88
1709552700000|2024-03-04 11:45:00|8544.1|8534.1|8543.9|8533.9|8547.4|8537.4|8543.1|8533.1|87
1709553000000|2024-03-04 11:50:00|8543.6|8533.6|8544.1|8534.1|8545.1|8535.1|8542.4|8532.4|83
1709553300000|2024-03-04 11:55:00|8544.4|8534.4|8545.4|8535.4|8546.9|8536.9|8542.1|8532.1|92
1709553600000|2024-03-04 12:00:00|8544.9|8534.9|8543.6|8533.6|8547.1|8537.1|8542.1|8532.1|92
1709553900000|2024-03-04 12:05:00|8543.9|8533.9|8537.4|8527.4|8543.9|8533.9|8537.4|8527.4|83
1709554200000|2024-03-04 12:10:00|8537.6|8527.6|8533.9|8523.9|8539.1|8529.1|8533.9|8523.9|76
1709554500000|2024-03-04 12:15:00|8533.6|8523.6|8536.1|8526.1|8539.6|8529.6|8533.6|8523.6|97
1709554800000|2024-03-04 12:20:00|8535.9|8525.9|8539.1|8529.1|8539.9|8529.9|8535.6|8525.6|78
1709555100000|2024-03-04 12:25:00|8539.4|8529.4|8544.4|8534.4|8545.6|8535.6|8537.1|8527.1|102
1709555400000|2024-03-04 12:30:00|8544.6|8534.6|8534.4|8524.4|8545.9|8535.9|8533.9|8523.9|133
1709555700000|2024-03-04 12:35:00|8534.6|8524.6|8534.6|8524.6|8536.6|8526.6|8533.1|8523.1|111
1709556000000|2024-03-04 12:40:00|8534.9|8524.9|8538.1|8528.1|8538.6|8528.6|8534.9|8524.9|69
1709556300000|2024-03-04 12:45:00|8538.4|8528.4|8539.6|8529.6|8540.6|8530.6|8537.9|8527.9|82
1709556600000|2024-03-04 12:50:00|8539.9|8529.9|8541.9|8531.9|8542.9|8532.9|8538.9|8528.9|137
1709556900000|2024-03-04 12:55:00|8541.6|8531.6|8541.6|8531.6|8543.6|8533.6|8540.4|8530.4|131
1709557200000|2024-03-04 13:00:00|8541.9|8531.9|8539.9|8529.9|8542.1|8532.1|8535.1|8525.1|322
1709557500000|2024-03-04 13:05:00|8539.6|8529.6|8546.1|8536.1|8546.9|8536.9|8537.9|8527.9|228
1709557800000|2024-03-04 13:10:00|8545.9|8535.9|8542.6|8532.6|8546.1|8536.1|8535.4|8525.4|269
1709558100000|2024-03-04 13:15:00|8542.4|8532.4|8535.9|8525.9|8544.4|8534.4|8533.6|8523.6|162
1709558400000|2024-03-04 13:20:00|8536.1|8526.1|8540.6|8530.6|8545.6|8535.6|8536.1|8526.1|198
1709558700000|2024-03-04 13:25:00|8540.9|8530.9|8542.6|8532.6|8542.6|8532.6|8537.4|8527.4|147
1709559000000|2024-03-04 13:30:00|8542.9|8532.9|8543.1|8533.1|8545.6|8535.6|8540.6|8530.6|197
1709559300000|2024-03-04 13:35:00|8542.9|8532.9|8541.1|8531.1|8542.9|8532.9|8538.9|8528.9|157
1709559600000|2024-03-04 13:40:00|8541.4|8531.4|8540.9|8530.9|8545.6|8535.6|8538.6|8528.6|170
1709559900000|2024-03-04 13:45:00|8541.1|8531.1|8547.6|8537.6|8549.4|8539.4|8541.1|8531.1|125
1709560200000|2024-03-04 13:50:00|8547.9|8537.9|8547.1|8537.1|8550.6|8540.6|8547.1|8537.1|135
1709560500000|2024-03-04 13:55:00|8546.9|8536.9|8544.6|8534.6|8548.1|8538.1|8542.1|8532.1|115
1709560800000|2024-03-04 14:00:00|8544.9|8534.9|8546.4|8536.4|8546.9|8536.9|8541.4|8531.4|130
1709561100000|2024-03-04 14:05:00|8546.1|8536.1|8533.6|8523.6|8546.6|8536.6|8533.1|8523.1|210
1709561400000|2024-03-04 14:10:00|8533.9|8523.9|8529.9|8519.9|8534.4|8524.4|8528.9|8518.9|143
1709561700000|2024-03-04 14:15:00|8530.4|8520.4|8533.4|8523.4|8538.6|8528.6|8530.1|8520.1|217
1709562000000|2024-03-04 14:20:00|8533.6|8523.6|8542.9|8532.9|8543.1|8533.1|8532.6|8522.6|152
1709562300000|2024-03-04 14:25:00|8543.1|8533.1|8546.4|8536.4|8547.9|8537.9|8540.4|8530.4|176
1709562600000|2024-03-04 14:30:00|8545.9|8535.9|8546.1|8536.1|8549.6|8539.6|8544.1|8534.1|236
1709562900000|2024-03-04 14:35:00|8545.4|8535.4|8546.6|8536.6|8548.1|8538.1|8544.1|8534.1|138
1709563200000|2024-03-04 14:40:00|8546.4|8536.4|8541.1|8531.1|8546.9|8536.9|8540.4|8530.4|187
1709563500000|2024-03-04 14:45:00|8540.9|8530.9|8536.4|8526.4|8542.4|8532.4|8535.6|8525.6|173
1709563800000|2024-03-04 14:50:00|8536.1|8526.1|8540.9|8530.9|8541.1|8531.1|8535.1|8525.1|155
1709564100000|2024-03-04 14:55:00|8540.6|8530.6|8535.1|8525.1|8540.6|8530.6|8534.6|8524.6|142
1709564400000|2024-03-04 15:00:00|8534.6|8524.6|8539.4|8529.4|8539.9|8529.9|8533.6|8523.6|167
1709564700000|2024-03-04 15:05:00|8539.6|8529.6|8533.1|8523.1|8539.6|8529.6|8532.1|8522.1|135
1709565000000|2024-03-04 15:10:00|8532.9|8522.9|8528.1|8518.1|8533.1|8523.1|8526.9|8516.9|127
1709565300000|2024-03-04 15:15:00|8528.4|8518.4|8534.6|8524.6|8535.4|8525.4|8526.4|8516.4|133
1709565600000|2024-03-04 15:20:00|8534.9|8524.9|8536.6|8526.6|8536.9|8526.9|8532.4|8522.4|87
1709565900000|2024-03-04 15:25:00|8536.9|8526.9|8535.6|8525.6|8538.9|8528.9|8533.6|8523.6|94
1709566200000|2024-03-04 15:30:00|8535.9|8525.9|8534.1|8524.1|8538.1|8528.1|8533.6|8523.6|105
1709566500000|2024-03-04 15:35:00|8533.9|8523.9|8537.6|8527.6|8537.6|8527.6|8533.6|8523.6|116
1709566800000|2024-03-04 15:40:00|8537.9|8527.9|8542.9|8532.9|8544.1|8534.1|8537.6|8527.6|149
1709567100000|2024-03-04 15:45:00|8543.1|8533.1|8543.6|8533.6|8544.4|8534.4|8540.1|8530.1|102
1709567400000|2024-03-04 15:50:00|8543.9|8533.9|8544.6|8534.6|8546.1|8536.1|8541.6|8531.6|137
1709567700000|2024-03-04 15:55:00|8544.4|8534.4|8540.9|8530.9|8544.4|8534.4|8538.4|8528.4|100
1709568000000|2024-03-04 16:00:00|8541.1|8531.1|8548.4|8538.4|8550.4|8540.4|8541.1|8531.1|114
1709568300000|2024-03-04 16:05:00|8548.1|8538.1|8551.9|8541.9|8556.6|8546.6|8547.1|8537.1|176
1709568600000|2024-03-04 16:10:00|8551.6|8541.6|8557.4|8547.4|8558.1|8548.1|8551.4|8541.4|139
1709568900000|2024-03-04 16:15:00|8557.1|8547.1|8552.9|8542.9|8558.6|8548.6|8552.4|8542.4|123
1709569200000|2024-03-04 16:20:00|8552.6|8542.6|8550.9|8540.9|8552.6|8542.6|8546.9|8536.9|109
1709569500000|2024-03-04 16:25:00|8550.6|8540.6|8547.6|8537.6|8551.6|8541.6|8546.9|8536.9|139
1709569800000|2024-03-04 16:30:00|8547.9|8537.9|8552.6|8542.6|8554.6|8544.6|8547.9|8537.9|133
1709570100000|2024-03-04 16:35:00|8552.9|8542.9|8548.6|8538.6|8553.6|8543.6|8548.6|8538.6|107
1709570400000|2024-03-04 16:40:00|8548.4|8538.4|8543.9|8533.9|8549.6|8539.6|8543.6|8533.6|112
1709570700000|2024-03-04 16:45:00|8543.6|8533.6|8547.9|8537.9|8548.9|8538.9|8543.4|8533.4|117
1709571000000|2024-03-04 16:50:00|8548.1|8538.1|8540.4|8530.4|8549.1|8539.1|8540.1|8530.1|136
1709571300000|2024-03-04 16:55:00|8540.1|8530.1|8538.6|8528.6|8544.1|8534.1|8536.9|8526.9|149
1709571600000|2024-03-04 17:00:00|8538.9|8528.9|8530.4|8520.4|8539.9|8529.9|8526.6|8516.6|113
1709571900000|2024-03-04 17:05:00|8530.6|8520.6|8526.4|8516.4|8530.9|8520.9|8526.4|8516.4|103
1709572200000|2024-03-04 17:10:00|8526.1|8516.1|8516.9|8506.9|8526.1|8516.1|8516.4|8506.4|95
1709572500000|2024-03-04 17:15:00|8516.6|8506.6|8517.9|8507.9|8517.9|8507.9|8511.6|8501.6|124
1709572800000|2024-03-04 17:20:00|8518.4|8508.4|8518.6|8508.6|8521.1|8511.1|8517.1|8507.1|90
1709573100000|2024-03-04 17:25:00|8518.9|8508.9|8519.4|8509.4|8520.1|8510.1|8517.1|8507.1|50
1709573400000|2024-03-04 17:30:00|8519.1|8509.1|8519.6|8509.6|8523.1|8513.1|8518.4|8508.4|101
1709573700000|2024-03-04 17:35:00|8519.9|8509.9|8517.9|8507.9|8519.9|8509.9|8516.6|8506.6|79
1709574000000|2024-03-04 17:40:00|8518.1|8508.1|8518.6|8508.6|8519.4|8509.4|8516.9|8506.9|103
1709574300000|2024-03-04 17:45:00|8519.1|8509.1|8522.9|8512.9|8524.1|8514.1|8516.9|8506.9|126
1709574600000|2024-03-04 17:50:00|8522.6|8512.6|8517.9|8507.9|8522.9|8512.9|8516.4|8506.4|101
1709574900000|2024-03-04 17:55:00|8517.4|8507.4|8522.5|8512.5|8524.3|8514.3|8515.6|8505.6|152
1709575200000|2024-03-04 18:00:00|8523.3|8513.3|8519.8|8509.8|8523.3|8513.3|8518|8508|74
1709575500000|2024-03-04 18:05:00|8519.5|8509.5|8518.5|8508.5|8520.4|8510.4|8518.3|8508.3|29
1709575800000|2024-03-04 18:10:00|8518.3|8508.3|8518.6|8508.6|8520.8|8510.8|8518|8508|68
1709576100000|2024-03-04 18:15:00|8518.9|8508.9|8519.5|8509.5|8520.1|8510.1|8518.4|8508.4|35
1709576400000|2024-03-04 18:20:00|8519.3|8509.3|8518.5|8508.5|8520.5|8510.5|8518.4|8508.4|70
1709576700000|2024-03-04 18:25:00|8518.4|8508.4|8520.4|8510.4|8521.1|8511.1|8517.1|8507.1|65
1709577000000|2024-03-04 18:30:00|8520.5|8510.5|8521.4|8511.4|8522.9|8512.9|8520.4|8510.4|67
1709577300000|2024-03-04 18:35:00|8521.3|8511.3|8521.8|8511.8|8523.1|8513.1|8520.9|8510.9|46
1709577600000|2024-03-04 18:40:00|8522|8512|8523.9|8513.9|8523.9|8513.9|8521.8|8511.8|44
1709577900000|2024-03-04 18:45:00|8523.6|8513.6|8527.3|8517.3|8527.3|8517.3|8523.3|8513.3|36
1709578200000|2024-03-04 18:50:00|8527|8517|8528.6|8518.6|8528.9|8518.9|8527|8517|39
1709578500000|2024-03-04 18:55:00|8528.9|8518.9|8532.1|8512.1|8534.4|8519.3|8528.9|8512.1|12
1709600400000|2024-03-05 01:00:00|8531.4|8521.4|8531.8|8521.8|8532.4|8522.4|8530.6|8520.6|81
1709600700000|2024-03-05 01:05:00|8532|8522|8532|8522|8534.4|8524.4|8526.9|8516.9|154
1709601000000|2024-03-05 01:10:00|8531.8|8521.8|8525.9|8515.9|8532.1|8522.1|8525.1|8515.1|167
1709601300000|2024-03-05 01:15:00|8526|8516|8524.4|8514.4|8527|8517|8522.8|8512.8|197
1709601600000|2024-03-05 01:20:00|8524.1|8514.1|8525.3|8515.3|8526|8516|8521.5|8511.5|182
1709601900000|2024-03-05 01:25:00|8525.1|8515.1|8519.8|8509.8|8525.3|8515.3|8518.9|8508.9|166
1709602200000|2024-03-05 01:30:00|8520|8510|8517.6|8507.6|8522|8512|8517.4|8507.4|219
1709602500000|2024-03-05 01:35:00|8517.9|8507.9|8519.5|8509.5|8521.4|8511.4|8516.4|8506.4|163
1709602800000|2024-03-05 01:40:00|8519.8|8509.8|8523.3|8513.3|8526.4|8516.4|8519.8|8509.8|181
1709603100000|2024-03-05 01:45:00|8523.1|8513.1|8518.3|8508.3|8523.1|8513.1|8517.5|8507.5|154
1709603400000|2024-03-05 01:50:00|8517.9|8507.9|8519.8|8509.8|8520|8510|8514.9|8504.9|152
1709603700000|2024-03-05 01:55:00|8520|8510|8524.1|8514.1|8524.8|8514.8|8517.9|8507.9|152
1709604000000|2024-03-05 02:00:00|8523.9|8513.9|8515.9|8505.9|8525.3|8515.3|8515.8|8505.8|178
1709604300000|2024-03-05 02:05:00|8516.1|8506.1|8523.4|8513.4|8523.5|8513.5|8515.3|8505.3|151
1709604600000|2024-03-05 02:10:00|8523|8513|8522.1|8512.1|8524.6|8514.6|8520.1|8510.1|139
1709604900000|2024-03-05 02:15:00|8521.9|8511.9|8522.4|8512.4|8523.9|8513.9|8519.1|8509.1|90
1709605200000|2024-03-05 02:20:00|8522.1|8512.1|8524.1|8514.1|8524.4|8514.4|8520.1|8510.1|57
1709605500000|2024-03-05 02:25:00|8524|8514|8517|8507|8524|8514|8515.4|8505.4|141
1709605800000|2024-03-05 02:30:00|8517.3|8507.3|8517.9|8507.9|8519.5|8509.5|8516.6|8506.6|174
1709606100000|2024-03-05 02:35:00|8517.8|8507.8|8514.8|8504.8|8518.9|8508.9|8514.1|8504.1|156
1709606400000|2024-03-05 02:40:00|8514.5|8504.5|8511.5|8501.5|8514.8|8504.8|8511.5|8501.5|101
1709606700000|2024-03-05 02:45:00|8511.6|8501.6|8509.1|8499.1|8513|8503|8508.6|8498.6|127
1709607000000|2024-03-05 02:50:00|8509.3|8499.3|8514.3|8504.3|8514.5|8504.5|8509.1|8499.1|135
1709607300000|2024-03-05 02:55:00|8514.4|8504.4|8514.4|8504.4|8516.5|8506.5|8512.8|8502.8|158
1709607600000|2024-03-05 03:00:00|8514.3|8504.3|8516.4|8506.4|8516.4|8506.4|8513.6|8503.6|93
1709607900000|2024-03-05 03:05:00|8516.3|8506.3|8514.1|8504.1|8516.9|8506.9|8513.4|8503.4|121
1709608200000|2024-03-05 03:10:00|8514.4|8504.4|8514.6|8504.6|8515.1|8505.1|8513.3|8503.3|121
1709608500000|2024-03-05 03:15:00|8514.9|8504.9|8520.5|8510.5|8521.5|8511.5|8514.9|8504.9|101
1709608800000|2024-03-05 03:20:00|8520.3|8510.3|8517.4|8507.4|8520.3|8510.3|8517|8507|63
1709609100000|2024-03-05 03:25:00|8517.3|8507.3|8517.9|8507.9|8518.6|8508.6|8516.1|8506.1|113
1709609400000|2024-03-05 03:30:00|8517.8|8507.8|8516.1|8506.1|8518.6|8508.6|8515.9|8505.9|26
1709609700000|2024-03-05 03:35:00|8516.4|8506.4|8519.9|8509.9|8520|8510|8516.4|8506.4|30
1709610000000|2024-03-05 03:40:00|8520.1|8510.1|8518|8508|8520.9|8510.9|8518|8508|47
1709610300000|2024-03-05 03:45:00|8517.6|8507.6|8515.4|8505.4|8517.8|8507.8|8514.6|8504.6|38
1709610600000|2024-03-05 03:50:00|8515.1|8505.1|8515.5|8505.5|8516.6|8506.6|8514.6|8504.6|47
1709610900000|2024-03-05 03:55:00|8515.4|8505.4|8514.6|8504.6|8515.5|8505.5|8513.5|8503.5|37
1709611200000|2024-03-05 04:00:00|8514.5|8504.5|8512.6|8502.6|8515.4|8505.4|8511.5|8501.5|41
1709611500000|2024-03-05 04:05:00|8512.4|8502.4|8512.6|8502.6|8512.6|8502.6|8509.9|8499.9|38
1709611800000|2024-03-05 04:10:00|8512.9|8502.9|8512.1|8502.1|8513.3|8503.3|8512|8502|29
1709612100000|2024-03-05 04:15:00|8512|8502|8513.4|8503.4|8514.1|8504.1|8512|8502|20
1709612400000|2024-03-05 04:20:00|8513.6|8503.6|8514.4|8504.4|8515.4|8505.4|8512|8502|50
1709612700000|2024-03-05 04:25:00|8514.6|8504.6|8513.9|8503.9|8515.1|8505.1|8513.1|8503.1|24
1709613000000|2024-03-05 04:30:00|8514.1|8504.1|8515.1|8505.1|8515.3|8505.3|8513.4|8503.4|25
1709613300000|2024-03-05 04:35:00|8515.3|8505.3|8513.9|8503.9|8515.4|8505.4|8512.8|8502.8|18
1709613600000|2024-03-05 04:40:00|8513.8|8503.8|8515.9|8505.9|8516.1|8506.1|8513.1|8503.1|21
1709613900000|2024-03-05 04:45:00|8515.6|8505.6|8515.1|8505.1|8516|8506|8514.4|8504.4|20
1709614200000|2024-03-05 04:50:00|8515|8505|8515|8505|8515.6|8505.6|8514.8|8504.8|13
1709614500000|2024-03-05 04:55:00|8514.9|8504.9|8514.9|8504.9|8514.9|8504.9|8513.5|8503.5|13
1709614800000|2024-03-05 05:00:00|8514.6|8504.6|8513|8503|8514.6|8504.6|8512.1|8502.1|26
1709615100000|2024-03-05 05:05:00|8513.3|8503.3|8511.3|8501.3|8513.5|8503.5|8510.9|8500.9|55
1709615400000|2024-03-05 05:10:00|8511.1|8501.1|8513.3|8503.3|8513.8|8503.8|8511|8501|31
1709615700000|2024-03-05 05:15:00|8513.5|8503.5|8512.5|8502.5|8513.5|8503.5|8510.8|8500.8|41
1709616000000|2024-03-05 05:20:00|8512.3|8502.3|8512.8|8502.8|8513.9|8503.9|8510.9|8500.9|64
1709616300000|2024-03-05 05:25:00|8512.5|8502.5|8512|8502|8513.9|8503.9|8511.9|8501.9|72
1709616600000|2024-03-05 05:30:00|8512.4|8502.4|8510.4|8500.4|8512.5|8502.5|8508.9|8498.9|170
1709616900000|2024-03-05 05:35:00|8510.1|8500.1|8513.5|8503.5|8513.9|8503.9|8509.8|8499.8|100
1709617200000|2024-03-05 05:40:00|8513.3|8503.3|8512.1|8502.1|8513.8|8503.8|8510.8|8500.8|116
1709617500000|2024-03-05 05:45:00|8512|8502|8515.4|8505.4|8515.8|8505.8|8510.3|8500.3|113
1709617800000|2024-03-05 05:50:00|8515.6|8505.6|8511.8|8501.8|8515.6|8505.6|8510.9|8500.9|108
1709618100000|2024-03-05 05:55:00|8512|8502|8515.8|8505.8|8516.5|8506.5|8512|8502|90
1709618400000|2024-03-05 06:00:00|8515.6|8505.6|8518.3|8508.3|8520.6|8510.6|8514.5|8504.5|159
1709618700000|2024-03-05 06:05:00|8518.4|8508.4|8522.4|8512.4|8523.4|8513.4|8518.4|8508.4|95
1709619000000|2024-03-05 06:10:00|8522.1|8512.1|8517.6|8507.6|8522.1|8512.1|8516.8|8506.8|62
1709619300000|2024-03-05 06:15:00|8517.9|8507.9|8518.6|8508.6|8519.5|8509.5|8516.6|8506.6|77
1709619600000|2024-03-05 06:20:00|8518.4|8508.4|8516|8506|8518.4|8508.4|8513.6|8503.6|111
1709619900000|2024-03-05 06:25:00|8515.8|8505.8|8515.1|8505.1|8516.1|8506.1|8513.9|8503.9|68
1709620200000|2024-03-05 06:30:00|8515.3|8505.3|8518.3|8508.3|8520.6|8510.6|8515.3|8505.3|117
1709620500000|2024-03-05 06:35:00|8518.5|8508.5|8516.6|8506.6|8519.5|8509.5|8516.1|8506.1|81
1709620800000|2024-03-05 06:40:00|8516.8|8506.8|8509.6|8499.6|8517.9|8507.9|8509.6|8499.6|121
1709621100000|2024-03-05 06:45:00|8509.4|8499.4|8507.9|8497.9|8509.6|8499.6|8505.6|8495.6|150
1709621400000|2024-03-05 06:50:00|8508.1|8498.1|8511.1|8501.1|8512.3|8502.3|8507.5|8497.5|104
1709621700000|2024-03-05 06:55:00|8511.4|8501.4|8506.8|8496.8|8512.4|8502.4|8506.6|8496.6|127
1709622000000|2024-03-05 07:00:00|8506.4|8496.4|8501.9|8491.9|8509.3|8499.3|8501.1|8491.1|88
1709622300000|2024-03-05 07:05:00|8502|8492|8501|8491|8502|8492|8497.4|8487.4|97
1709622600000|2024-03-05 07:10:00|8501.1|8491.1|8502.6|8492.6|8505.6|8495.6|8500.6|8490.6|81
1709622900000|2024-03-05 07:15:00|8502.9|8492.9|8500.8|8490.8|8502.9|8492.9|8500.4|8490.4|70
1709623200000|2024-03-05 07:20:00|8500.9|8490.9|8504|8494|8505.4|8495.4|8500.5|8490.5|64
1709623500000|2024-03-05 07:25:00|8504.3|8494.3|8506.9|8496.9|8508.6|8498.6|8504.3|8494.3|67
1709623800000|2024-03-05 07:30:00|8507.4|8497.4|8508.5|8498.5|8509.8|8499.8|8506.1|8496.1|111
1709624100000|2024-03-05 07:35:00|8508.6|8498.6|8500.5|8490.5|8509|8499|8500.1|8490.1|69
1709624400000|2024-03-05 07:40:00|8500.6|8490.6|8507.3|8497.3|8510.6|8500.6|8500.6|8490.6|90
1709624700000|2024-03-05 07:45:00|8507.4|8497.4|8503.8|8493.8|8507.6|8497.6|8503.5|8493.5|77
1709625000000|2024-03-05 07:50:00|8504|8494|8509.4|8499.4|8510.6|8500.6|8503.8|8493.8|100
1709625300000|2024-03-05 07:55:00|8509.1|8499.1|8508.1|8498.1|8509.6|8499.6|8506.1|8496.1|54
1709625600000|2024-03-05 08:00:00|8510.1|8500.1|8519.3|8509.3|8522.4|8512.4|8510.1|8500.1|208
1709625900000|2024-03-05 08:05:00|8519.1|8509.1|8527.6|8517.6|8533.6|8518.5|8519.1|8508.4|218
1709626200000|2024-03-05 08:10:00|8527.3|8517.3|8535.4|8525.4|8536.1|8526.1|8526.8|8516.8|104
1709626500000|2024-03-05 08:15:00|8535.6|8525.6|8531.6|8521.6|8544.1|8529.9|8531.6|8521.6|139
1709626800000|2024-03-05 08:20:00|8531.9|8521.9|8531.6|8521.6|8533.1|8523.1|8528.4|8518.4|113
1709627100000|2024-03-05 08:25:00|8531.9|8521.9|8533.9|8523.9|8536.6|8526.6|8531.9|8521.9|121
1709627400000|2024-03-05 08:30:00|8534.1|8524.1|8532.9|8522.9|8536.6|8526.6|8532.1|8522.1|124
1709627700000|2024-03-05 08:35:00|8533.1|8523.1|8525.4|8515.4|8534.9|8524.9|8524.1|8514.1|107
1709628000000|2024-03-05 08:40:00|8525.6|8515.6|8534.1|8524.1|8534.1|8524.1|8525.6|8515.6|120
1709628300000|2024-03-05 08:45:00|8533.9|8523.9|8530.1|8520.1|8533.9|8523.9|8528.1|8518.1|73
1709628600000|2024-03-05 08:50:00|8530.4|8520.4|8528.9|8518.9|8531.4|8521.4|8527.4|8517.4|65
1709628900000|2024-03-05 08:55:00|8529.1|8519.1|8527.1|8517.1|8530.6|8520.6|8526.1|8516.1|93
1709629200000|2024-03-05 09:00:00|8527.4|8517.4|8528.1|8518.1|8528.4|8518.4|8512.6|8502.6|248
1709629500000|2024-03-05 09:05:00|8528.9|8518.9|8535.1|8525.1|8537|8527|8528.9|8518.9|147
1709629800000|2024-03-05 09:10:00|8534.9|8524.9|8538.4|8528.4|8539.4|8529.4|8533.9|8523.9|103
1709630100000|2024-03-05 09:15:00|8538.6|8528.6|8538.4|8528.4|8540.9|8530.9|8535.9|8525.9|105
1709630400000|2024-03-05 09:20:00|8538.6|8528.6|8541.1|8531.1|8542.1|8532.1|8537.9|8527.9|78
1709630700000|2024-03-05 09:25:00|8541.4|8531.4|8543.1|8533.1|8543.9|8533.9|8540.4|8530.4|75
1709631000000|2024-03-05 09:30:00|8542.9|8532.9|8538.1|8528.1|8543.1|8533.1|8537.4|8527.4|96
1709631300000|2024-03-05 09:35:00|8537.9|8527.9|8536.1|8526.1|8537.9|8527.9|8529|8519|130
1709631600000|2024-03-05 09:40:00|8536.4|8526.4|8533.6|8523.6|8537.1|8527.1|8533.4|8523.4|114
1709631900000|2024-03-05 09:45:00|8533.4|8523.4|8529.9|8519.9|8533.4|8523.4|8529.1|8519.1|99
1709632200000|2024-03-05 09:50:00|8529.6|8519.6|8533.1|8523.1|8533.4|8523.4|8528.6|8518.6|82
1709632500000|2024-03-05 09:55:00|8533.6|8523.6|8538.9|8528.9|8539.9|8529.9|8532.9|8522.9|94
1709632800000|2024-03-05 10:00:00|8538.6|8528.6|8548.6|8538.6|8549.4|8539.4|8538.6|8528.6|157
1709633100000|2024-03-05 10:05:00|8548.9|8538.9|8547.4|8537.4|8550.4|8540.4|8546.9|8536.9|90
1709633400000|2024-03-05 10:10:00|8547.1|8537.1|8547.6|8537.6|8550.1|8540.1|8547.1|8537.1|84
1709633700000|2024-03-05 10:15:00|8547.4|8537.4|8547.4|8537.4|8547.9|8537.9|8545.1|8535.1|91
1709634000000|2024-03-05 10:20:00|8547.1|8537.1|8547.1|8537.1|8549.9|8539.9|8546.9|8536.9|77
1709634300000|2024-03-05 10:25:00|8546.9|8536.9|8548.6|8538.6|8549.9|8539.9|8546.4|8536.4|75
1709634600000|2024-03-05 10:30:00|8548.4|8538.4|8552.4|8542.4|8553.4|8543.4|8548.4|8538.4|79
1709634900000|2024-03-05 10:35:00|8552.1|8542.1|8550.9|8540.9|8553.4|8543.4|8549.9|8539.9|88
1709635200000|2024-03-05 10:40:00|8550.6|8540.6|8547.9|8537.9|8550.6|8540.6|8545.9|8535.9|81
1709635500000|2024-03-05 10:45:00|8548.1|8538.1|8546.1|8536.1|8550.6|8540.6|8545.9|8535.9|81
1709635800000|2024-03-05 10:50:00|8545.9|8535.9|8547.4|8537.4|8547.6|8537.6|8544.1|8534.1|98
1709636100000|2024-03-05 10:55:00|8547.6|8537.6|8548.1|8538.1|8549.4|8539.4|8545.6|8535.6|88
1709636400000|2024-03-05 11:00:00|8547.9|8537.9|8543.4|8533.4|8547.9|8537.9|8541.6|8531.6|125
1709636700000|2024-03-05 11:05:00|8543.1|8533.1|8539.4|8529.4|8543.1|8533.1|8538.9|8528.9|65
1709637000000|2024-03-05 11:10:00|8539.1|8529.1|8538.4|8528.4|8539.4|8529.4|8536.1|8526.1|58
1709637300000|2024-03-05 11:15:00|8538.1|8528.1|8534.9|8524.9|8538.1|8528.1|8532.1|8522.1|61
1709637600000|2024-03-05 11:20:00|8534.6|8524.6|8540.4|8530.4|8540.4|8530.4|8534.4|8524.4|78
1709637900000|2024-03-05 11:25:00|8540.6|8530.6|8539.9|8529.9|8541.4|8531.4|8538.9|8528.9|69
1709638200000|2024-03-05 11:30:00|8539.6|8529.6|8537.4|8527.4|8540.1|8530.1|8536.6|8526.6|78
1709638500000|2024-03-05 11:35:00|8537.1|8527.1|8536.9|8526.9|8538.9|8528.9|8534.1|8524.1|83
1709638800000|2024-03-05 11:40:00|8536.6|8526.6|8533.9|8523.9|8536.6|8526.6|8533.6|8523.6|73
1709639100000|2024-03-05 11:45:00|8534.1|8524.1|8536.9|8526.9|8537.4|8527.4|8534.1|8524.1|57
1709639400000|2024-03-05 11:50:00|8536.6|8526.6|8534.1|8524.1|8538.9|8528.9|8532.6|8522.6|83
1709639700000|2024-03-05 11:55:00|8533.9|8523.9|8530.9|8520.9|8534.4|8524.4|8530.4|8520.4|76
1709640000000|2024-03-05 12:00:00|8531.1|8521.1|8532.9|8522.9|8533.1|8523.1|8529.1|8519.1|118
1709640300000|2024-03-05 12:05:00|8532.6|8522.6|8528.4|8518.4|8532.9|8522.9|8526.6|8516.6|86
1709640600000|2024-03-05 12:10:00|8528.6|8518.6|8528.9|8518.9|8530.1|8520.1|8527.6|8517.6|67
1709640900000|2024-03-05 12:15:00|8529.1|8519.1|8528.6|8518.6|8530.4|8520.4|8527.4|8517.4|42
1709641200000|2024-03-05 12:20:00|8528.9|8518.9|8526.6|8516.6|8530.1|8520.1|8526.4|8516.4|65
1709641500000|2024-03-05 12:25:00|8526.9|8516.9|8530.6|8520.6|8531.1|8521.1|8524.1|8514.1|99
1709641800000|2024-03-05 12:30:00|8530.4|8520.4|8525.6|8515.6|8532.4|8522.4|8523.9|8513.9|174
1709642100000|2024-03-05 12:35:00|8525.9|8515.9|8527.9|8517.9|8528.4|8518.4|8524.4|8514.4|107
1709642400000|2024-03-05 12:40:00|8528.1|8518.1|8526.6|8516.6|8529.6|8519.6|8526.6|8516.6|62
1709642700000|2024-03-05 12:45:00|8527.1|8517.1|8521.6|8511.6|8527.4|8517.4|8521.6|8511.6|65
1709643000000|2024-03-05 12:50:00|8521.4|8511.4|8516.6|8506.6|8523.4|8513.4|8516.6|8506.6|80
1709643300000|2024-03-05 12:55:00|8516.4|8506.4|8516.9|8506.9|8521.1|8511.1|8515.4|8505.4|90
1709643600000|2024-03-05 13:00:00|8517.4|8507.4|8514.4|8504.4|8517.9|8507.9|8511.6|8501.6|231
1709643900000|2024-03-05 13:05:00|8514.6|8504.6|8513.1|8503.1|8517.6|8507.6|8511.1|8501.1|192
1709644200000|2024-03-05 13:10:00|8512.9|8502.9|8495.9|8485.9|8513.4|8503.4|8493.6|8483.6|363
1709644500000|2024-03-05 13:15:00|8495.6|8485.6|8502.4|8492.4|8504.9|8494.9|8493.9|8483.9|226
1709644800000|2024-03-05 13:20:00|8502.1|8492.1|8499.6|8489.6|8507.1|8497.1|8498.6|8488.6|248
1709645100000|2024-03-05 13:25:00|8499.4|8489.4|8500.4|8490.4|8501.9|8491.9|8497.1|8487.1|141
1709645400000|2024-03-05 13:30:00|8500.6|8490.6|8511.6|8501.6|8512.9|8502.9|8498.4|8488.4|276
1709645700000|2024-03-05 13:35:00|8511.4|8501.4|8513.9|8503.9|8517.4|8507.4|8509.4|8499.4|276
1709646000000|2024-03-05 13:40:00|8513.6|8503.6|8515.4|8505.4|8515.4|8505.4|8506.4|8496.4|231
1709646300000|2024-03-05 13:45:00|8515.1|8505.1|8512.1|8502.1|8516.9|8506.9|8510.6|8500.6|191
1709646600000|2024-03-05 13:50:00|8511.9|8501.9|8513.9|8503.9|8515.6|8505.6|8510.1|8500.1|134
1709646900000|2024-03-05 13:55:00|8514.1|8504.1|8519.1|8509.1|8520.1|8510.1|8513.9|8503.9|176
1709647200000|2024-03-05 14:00:00|8519.4|8509.4|8516.1|8506.1|8523.6|8513.6|8514.6|8504.6|189
1709647500000|2024-03-05 14:05:00|8515.9|8505.9|8515.6|8505.6|8519.6|8509.6|8514.6|8504.6|149
1709647800000|2024-03-05 14:10:00|8515.4|8505.4|8525.4|8515.4|8526.1|8516.1|8512.6|8502.6|197
1709648100000|2024-03-05 14:15:00|8525.1|8515.1|8528.9|8518.9|8530.4|8520.4|8522.1|8512.1|183
1709648400000|2024-03-05 14:20:00|8529.1|8519.1|8530.4|8520.4|8533.6|8523.6|8528.1|8518.1|198
1709648700000|2024-03-05 14:25:00|8530.6|8520.6|8530.4|8520.4|8533.1|8523.1|8529.4|8519.4|140
1709649000000|2024-03-05 14:30:00|8530.6|8520.6|8533.4|8523.4|8533.9|8523.9|8527.4|8517.4|195
1709649300000|2024-03-05 14:35:00|8533.1|8523.1|8531.1|8521.1|8535.6|8525.6|8530.4|8520.4|195
1709649600000|2024-03-05 14:40:00|8531.4|8521.4|8525.6|8515.6|8531.9|8521.9|8525.1|8515.1|181
1709649900000|2024-03-05 14:45:00|8525.1|8515.1|8519.9|8509.9|8525.1|8515.1|8513.6|8503.6|334
1709650200000|2024-03-05 14:50:00|8520.1|8510.1|8516.6|8506.6|8520.4|8510.4|8514.9|8504.9|263
1709650500000|2024-03-05 14:55:00|8516.9|8506.9|8516.1|8506.1|8517.6|8507.6|8513.1|8503.1|177
1709650800000|2024-03-05 15:00:00|8516.4|8506.4|8525.5|8515.5|8539.6|8524.5|8516.4|8506.4|506
1709651100000|2024-03-05 15:05:00|8525.6|8515.6|8521.9|8511.9|8528.8|8518.8|8520.1|8510.1|350
1709651400000|2024-03-05 15:10:00|8521.4|8511.4|8526.9|8516.9|8527.4|8517.4|8515.9|8505.9|251
1709651700000|2024-03-05 15:15:00|8527.1|8517.1|8527.1|8517.1|8530.4|8520.4|8525.4|8515.4|229
1709652000000|2024-03-05 15:20:00|8526.9|8516.9|8524.9|8514.9|8530.9|8520.9|8523.1|8513.1|224
1709652300000|2024-03-05 15:25:00|8524.4|8514.4|8524.6|8514.6|8527.4|8517.4|8523.4|8513.4|136
1709652600000|2024-03-05 15:30:00|8524.4|8514.4|8528.9|8518.9|8529.9|8519.9|8521.4|8511.4|207
1709652900000|2024-03-05 15:35:00|8528.6|8518.6|8526.4|8516.4|8528.9|8518.9|8524.1|8514.1|157
1709653200000|2024-03-05 15:40:00|8526.1|8516.1|8535.1|8525.1|8535.6|8525.6|8526.1|8516.1|147
1709653500000|2024-03-05 15:45:00|8534.9|8524.9|8528.1|8518.1|8535.1|8525.1|8526.9|8516.9|211
1709653800000|2024-03-05 15:50:00|8528.4|8518.4|8533.1|8523.1|8533.6|8523.6|8526.4|8516.4|173
1709654100000|2024-03-05 15:55:00|8533.4|8523.4|8535.6|8525.6|8537.1|8527.1|8532.4|8522.4|159
1709654400000|2024-03-05 16:00:00|8535.9|8525.9|8529.4|8519.4|8536.9|8526.9|8528.9|8518.9|185
1709654700000|2024-03-05 16:05:00|8529.1|8519.1|8525.6|8515.6|8530.6|8520.6|8525.6|8515.6|199
1709655000000|2024-03-05 16:10:00|8525.4|8515.4|8521.1|8511.1|8525.6|8515.6|8518.1|8508.1|146
1709655300000|2024-03-05 16:15:00|8521.4|8511.4|8511.9|8501.9|8523.4|8513.4|8509.1|8499.1|187
1709655600000|2024-03-05 16:20:00|8512.1|8502.1|8506.9|8496.9|8512.1|8502.1|8502.4|8492.4|166
1709655900000|2024-03-05 16:25:00|8506.6|8496.6|8501.1|8491.1|8506.6|8496.6|8499.1|8489.1|177
1709656200000|2024-03-05 16:30:00|8500.9|8490.9|8506.4|8496.4|8509.4|8499.4|8500.6|8490.6|129
1709656500000|2024-03-05 16:35:00|8506.1|8496.1|8504.1|8494.1|8508.6|8498.6|8502.4|8492.4|121
1709656800000|2024-03-05 16:40:00|8503.9|8493.9|8501.6|8491.6|8506.6|8496.6|8500.1|8490.1|171
1709657100000|2024-03-05 16:45:00|8501.4|8491.4|8495.6|8485.6|8502.4|8492.4|8494.1|8484.1|186
1709657400000|2024-03-05 16:50:00|8495.9|8485.9|8491.9|8481.9|8497.9|8487.9|8491.4|8481.4|174
1709657700000|2024-03-05 16:55:00|8491.6|8481.6|8495.6|8485.6|8496.6|8486.6|8489.6|8479.6|137
1709658000000|2024-03-05 17:00:00|8495.9|8485.9|8496.4|8486.4|8498.1|8488.1|8492.4|8482.4|116
1709658300000|2024-03-05 17:05:00|8495.6|8485.6|8497.9|8487.9|8499.9|8489.9|8495.6|8485.6|65
1709658600000|2024-03-05 17:10:00|8498.1|8488.1|8495.6|8485.6|8500.9|8490.9|8495.6|8485.6|77
1709658900000|2024-03-05 17:15:00|8495.9|8485.9|8497.9|8487.9|8497.9|8487.9|8494.4|8484.4|72
1709659200000|2024-03-05 17:20:00|8498.1|8488.1|8497.9|8487.9|8499.9|8489.9|8496.9|8486.9|64
1709659500000|2024-03-05 17:25:00|8497.6|8487.6|8497.6|8487.6|8497.9|8487.9|8495.6|8485.6|65
1709659800000|2024-03-05 17:30:00|8497.4|8487.4|8498.4|8488.4|8498.4|8488.4|8495.4|8485.4|50
1709660100000|2024-03-05 17:35:00|8498.1|8488.1|8501.6|8491.6|8503.9|8493.9|8498.1|8488.1|65
1709660400000|2024-03-05 17:40:00|8501.4|8491.4|8501.9|8491.9|8506.1|8496.1|8500.1|8490.1|62
1709660700000|2024-03-05 17:45:00|8502.1|8492.1|8500.9|8490.9|8504.6|8494.6|8500.9|8490.9|39
1709661000000|2024-03-05 17:50:00|8501.1|8491.1|8499.1|8489.1|8501.9|8491.9|8496.4|8486.4|62
1709661300000|2024-03-05 17:55:00|8498.9|8488.9|8500.5|8490.5|8501.9|8491.9|8497.3|8487.3|87
1709661600000|2024-03-05 18:00:00|8500.8|8490.8|8504.5|8494.5|8506.5|8496.5|8499.8|8489.8|91
1709661900000|2024-03-05 18:05:00|8504.6|8494.6|8500.8|8490.8|8504.6|8494.6|8499.3|8489.3|52
1709662200000|2024-03-05 18:10:00|8500.5|8490.5|8499.9|8489.9|8501.8|8491.8|8499.9|8489.9|43
1709662500000|2024-03-05 18:15:00|8500.1|8490.1|8496.8|8486.8|8501.5|8491.5|8496.1|8486.1|59
1709662800000|2024-03-05 18:20:00|8496.5|8486.5|8498.4|8488.4|8498.9|8488.9|8496.4|8486.4|71
1709663100000|2024-03-05 18:25:00|8498.1|8488.1|8501.9|8491.9|8502.1|8492.1|8497|8487|84
1709663400000|2024-03-05 18:30:00|8501.6|8491.6|8502.4|8492.4|8503.9|8493.9|8501.3|8491.3|63
1709663700000|2024-03-05 18:35:00|8502.5|8492.5|8498.4|8488.4|8502.6|8492.6|8498.4|8488.4|51
1709664000000|2024-03-05 18:40:00|8498.5|8488.5|8492.5|8482.5|8498.5|8488.5|8492.5|8482.5|40
1709664300000|2024-03-05 18:45:00|8492.8|8482.8|8494.8|8484.8|8497|8487|8492.6|8482.6|48
1709664600000|2024-03-05 18:50:00|8494.5|8484.5|8492|8482|8495.1|8485.1|8490.8|8480.8|67
1709664900000|2024-03-05 18:55:00|8492.3|8482.3|8500.1|8480.1|8500.8|8482.6|8492.3|8477.6|12
1709686800000|2024-03-06 01:00:00|8492.6|8482.6|8493.1|8483.1|8494.1|8484.1|8490.9|8480.9|93
1709687100000|2024-03-06 01:05:00|8493|8483|8490.1|8480.1|8494.1|8484.1|8489.4|8479.4|218
1709687400000|2024-03-06 01:10:00|8489.9|8479.9|8489.3|8479.3|8491.8|8481.8|8488.5|8478.5|134
1709687700000|2024-03-06 01:15:00|8489|8479|8491.4|8481.4|8491.9|8481.9|8488.6|8478.6|147
1709688000000|2024-03-06 01:20:00|8491.3|8481.3|8495.1|8485.1|8495.5|8485.5|8490.9|8480.9|137
1709688300000|2024-03-06 01:25:00|8494.9|8484.9|8492.8|8482.8|8495.6|8485.6|8490.6|8480.6|183
1709688600000|2024-03-06 01:30:00|8492.6|8482.6|8491|8481|8493.4|8483.4|8489.1|8479.1|153
1709688900000|2024-03-06 01:35:00|8491.1|8481.1|8489.1|8479.1|8494.1|8484.1|8487.6|8477.6|136
1709689200000|2024-03-06 01:40:00|8489.4|8479.4|8491.1|8481.1|8493.4|8483.4|8488.1|8478.1|126
1709689500000|2024-03-06 01:45:00|8491.3|8481.3|8491.8|8481.8|8493.1|8483.1|8490.9|8480.9|109
1709689800000|2024-03-06 01:50:00|8491.5|8481.5|8493.1|8483.1|8495|8485|8490.5|8480.5|160
1709690100000|2024-03-06 01:55:00|8492.9|8482.9|8494.9|8484.9|8496.4|8486.4|8492.6|8482.6|100
1709690400000|2024-03-06 02:00:00|8494.6|8484.6|8496.8|8486.8|8497.9|8487.9|8492.5|8482.5|133
1709690700000|2024-03-06 02:05:00|8496.5|8486.5|8494.1|8484.1|8499.9|8489.9|8494.1|8484.1|111
1709691000000|2024-03-06 02:10:00|8493.9|8483.9|8496.1|8486.1|8496.9|8486.9|8491.1|8481.1|114
1709691300000|2024-03-06 02:15:00|8496.3|8486.3|8498.3|8488.3|8499.3|8489.3|8495.1|8485.1|110
1709691600000|2024-03-06 02:20:00|8498|8488|8494.1|8484.1|8498|8488|8493.6|8483.6|58
1709691900000|2024-03-06 02:25:00|8494.8|8484.8|8494.5|8484.5|8496.4|8486.4|8492.8|8482.8|109
1709692200000|2024-03-06 02:30:00|8494.3|8484.3|8498.9|8488.9|8499.4|8489.4|8493.5|8483.5|144
1709692500000|2024-03-06 02:35:00|8498.5|8488.5|8500.4|8490.4|8500.5|8490.5|8498.4|8488.4|65
1709692800000|2024-03-06 02:40:00|8500.1|8490.1|8502.6|8492.6|8502.9|8492.9|8499.6|8489.6|99
1709693100000|2024-03-06 02:45:00|8502.9|8492.9|8500.9|8490.9|8504.6|8494.6|8500.4|8490.4|131
1709693400000|2024-03-06 02:50:00|8500.6|8490.6|8501.6|8491.6|8502.4|8492.4|8499|8489|82
1709693700000|2024-03-06 02:55:00|8501.9|8491.9|8500.6|8490.6|8501.9|8491.9|8499.9|8489.9|71
1709694000000|2024-03-06 03:00:00|8500.9|8490.9|8498.8|8488.8|8500.9|8490.9|8498.4|8488.4|97
1709694300000|2024-03-06 03:05:00|8498.9|8488.9|8499.3|8489.3|8500.4|8490.4|8496.9|8486.9|82
1709694600000|2024-03-06 03:10:00|8499.4|8489.4|8500.3|8490.3|8501.1|8491.1|8498.9|8488.9|105
1709694900000|2024-03-06 03:15:00|8500.4|8490.4|8501.6|8491.6|8502.4|8492.4|8499|8489|90
1709695200000|2024-03-06 03:20:00|8501.9|8491.9|8501|8491|8502.4|8492.4|8499.8|8489.8|93
1709695500000|2024-03-06 03:25:00|8500.9|8490.9|8503.8|8493.8|8504.4|8494.4|8500.5|8490.5|104
1709695800000|2024-03-06 03:30:00|8503.9|8493.9|8508.3|8498.3|8508.4|8498.4|8503.5|8493.5|68
1709696100000|2024-03-06 03:35:00|8508.4|8498.4|8506.3|8496.3|8508.5|8498.5|8506.1|8496.1|35
1709696400000|2024-03-06 03:40:00|8506.4|8496.4|8505.5|8495.5|8507|8497|8505.3|8495.3|40
1709696700000|2024-03-06 03:45:00|8505.8|8495.8|8506|8496|8506.3|8496.3|8505.4|8495.4|24
1709697000000|2024-03-06 03:50:00|8506.3|8496.3|8504.9|8494.9|8506.3|8496.3|8503.5|8493.5|33
1709697300000|2024-03-06 03:55:00|8505.1|8495.1|8506.4|8496.4|8506.8|8496.8|8504.9|8494.9|27
1709697600000|2024-03-06 04:00:00|8506.5|8496.5|8507.1|8497.1|8507.8|8497.8|8505.5|8495.5|37
1709697900000|2024-03-06 04:05:00|8507|8497|8506.6|8496.6|8507.5|8497.5|8506.4|8496.4|24
1709698200000|2024-03-06 04:10:00|8506.5|8496.5|8507.9|8497.9|8507.9|8497.9|8506.4|8496.4|24
1709698500000|2024-03-06 04:15:00|8507.6|8497.6|8506.1|8496.1|8507.8|8497.8|8506.1|8496.1|19
1709698800000|2024-03-06 04:20:00|8506|8496|8506.3|8496.3|8506.5|8496.5|8505.3|8495.3|25
1709699100000|2024-03-06 04:25:00|8506.1|8496.1|8506|8496|8506.1|8496.1|8504.9|8494.9|32
1709699400000|2024-03-06 04:30:00|8506.3|8496.3|8506.9|8496.9|8507.3|8497.3|8505.6|8495.6|21
1709699700000|2024-03-06 04:35:00|8507|8497|8505.6|8495.6|8507.1|8497.1|8505.4|8495.4|25
1709700000000|2024-03-06 04:40:00|8504.9|8494.9|8505.8|8495.8|8506.6|8496.6|8504.6|8494.6|19
1709700300000|2024-03-06 04:45:00|8505.6|8495.6|8505.8|8495.8|8505.8|8495.8|8504.8|8494.8|17
1709700600000|2024-03-06 04:50:00|8505.9|8495.9|8507.3|8497.3|8508.8|8498.8|8505.9|8495.9|21
1709700900000|2024-03-06 04:55:00|8507.1|8497.1|8506.5|8496.5|8507.4|8497.4|8506.1|8496.1|22
1709701200000|2024-03-06 05:00:00|8506.8|8496.8|8508.9|8498.9|8509.1|8499.1|8506.8|8496.8|55
1709701500000|2024-03-06 05:05:00|8508.8|8498.8|8508.9|8498.9|8510|8500|8508|8498|56
1709701800000|2024-03-06 05:10:00|8509|8499|8510.5|8500.5|8511.1|8501.1|8508.6|8498.6|53
1709702100000|2024-03-06 05:15:00|8510.3|8500.3|8510.6|8500.6|8511.4|8501.4|8508.1|8498.1|64
1709702400000|2024-03-06 05:20:00|8510.4|8500.4|8511.3|8501.3|8511.8|8501.8|8509.8|8499.8|51
1709702700000|2024-03-06 05:25:00|8511|8501|8509.1|8499.1|8511.1|8501.1|8508.8|8498.8|58
1709703000000|2024-03-06 05:30:00|8509|8499|8509.6|8499.6|8510.4|8500.4|8505.9|8495.9|156
1709703300000|2024-03-06 05:35:00|8509.4|8499.4|8510.6|8500.6|8511.5|8501.5|8508.9|8498.9|92
1709703600000|2024-03-06 05:40:00|8510.4|8500.4|8513.4|8503.4|8513.6|8503.6|8510.1|8500.1|86
1709703900000|2024-03-06 05:45:00|8513|8503|8509.4|8499.4|8513.4|8503.4|8506.1|8496.1|84
1709704200000|2024-03-06 05:50:00|8509.5|8499.5|8513.6|8503.6|8514.1|8504.1|8508.8|8498.8|87
1709704500000|2024-03-06 05:55:00|8513.9|8503.9|8506.9|8496.9|8514.1|8504.1|8506.1|8496.1|96
1709704800000|2024-03-06 06:00:00|8506.6|8496.6|8507.6|8497.6|8509.1|8499.1|8506.1|8496.1|126
1709705100000|2024-03-06 06:05:00|8507.5|8497.5|8507.5|8497.5|8507.9|8497.9|8505.4|8495.4|76
1709705400000|2024-03-06 06:10:00|8507.4|8497.4|8508.9|8498.9|8509.4|8499.4|8504.8|8494.8|87
1709705700000|2024-03-06 06:15:00|8508.6|8498.6|8509|8499|8510.1|8500.1|8506.5|8496.5|95
1709706000000|2024-03-06 06:20:00|8508.8|8498.8|8513.6|8503.6|8513.9|8503.9|8508.4|8498.4|86
1709706300000|2024-03-06 06:25:00|8513.4|8503.4|8515.3|8505.3|8516.5|8506.5|8513|8503|89
1709706600000|2024-03-06 06:30:00|8515|8505|8513.6|8503.6|8515.1|8505.1|8513|8503|114
1709706900000|2024-03-06 06:35:00|8513.3|8503.3|8508.9|8498.9|8515.1|8505.1|8507.6|8497.6|126
1709707200000|2024-03-06 06:40:00|8509.3|8499.3|8509|8499|8509.4|8499.4|8507.1|8497.1|115
1709707500000|2024-03-06 06:45:00|8509.1|8499.1|8513.6|8503.6|8514.8|8504.8|8508.9|8498.9|132
1709707800000|2024-03-06 06:50:00|8513.8|8503.8|8513.9|8503.9|8516.4|8506.4|8513.6|8503.6|95
1709708100000|2024-03-06 06:55:00|8514.1|8504.1|8508.3|8498.3|8514.1|8504.1|8507.9|8497.9|112
1709708400000|2024-03-06 07:00:00|8508|8498|8503.6|8493.6|8509.1|8499.1|8502.1|8492.1|69
1709708700000|2024-03-06 07:05:00|8503.9|8493.9|8503.6|8493.6|8504.9|8494.9|8502.5|8492.5|106
1709709000000|2024-03-06 07:10:00|8503.9|8493.9|8501.6|8491.6|8503.9|8493.9|8499.8|8489.8|78
1709709300000|2024-03-06 07:15:00|8501.4|8491.4|8510.4|8500.4|8511.6|8501.6|8501.3|8491.3|109
1709709600000|2024-03-06 07:20:00|8510.1|8500.1|8514.8|8504.8|8514.8|8504.8|8509.4|8499.4|83
1709709900000|2024-03-06 07:25:00|8514.6|8504.6|8516.4|8506.4|8518.5|8508.5|8514.6|8504.6|96
1709710200000|2024-03-06 07:30:00|8516.5|8506.5|8519.1|8509.1|8519.1|8509.1|8508.6|8498.6|106
1709710500000|2024-03-06 07:35:00|8519.4|8509.4|8520.3|8510.3|8521.6|8511.6|8514.6|8504.6|96
1709710800000|2024-03-06 07:40:00|8520.5|8510.5|8520.9|8510.9|8522.5|8512.5|8518.9|8508.9|58
1709711100000|2024-03-06 07:45:00|8521.3|8511.3|8515|8505|8522.1|8512.1|8512.1|8502.1|134
1709711400000|2024-03-06 07:50:00|8515.3|8505.3|8511.1|8501.1|8515.3|8505.3|8506.9|8496.9|117
1709711700000|2024-03-06 07:55:00|8511.3|8501.3|8515.6|8505.6|8515.6|8505.6|8507.9|8497.9|144
1709712000000|2024-03-06 08:00:00|8515.3|8505.3|8513.4|8503.4|8516.1|8506.1|8507.8|8497.8|189
1709712300000|2024-03-06 08:05:00|8513.6|8503.6|8521.6|8511.6|8521.9|8511.9|8508.6|8498.6|146
1709712600000|2024-03-06 08:10:00|8521.9|8511.9|8526.6|8516.6|8526.6|8516.6|8521.1|8511.1|97
1709712900000|2024-03-06 08:15:00|8526.4|8516.4|8529.9|8519.9|8530.6|8520.6|8525.9|8515.9|87
1709713200000|2024-03-06 08:20:00|8529.6|8519.6|8530.4|8520.4|8537.8|8527.8|8528.8|8518.8|157
1709713500000|2024-03-06 08:25:00|8530.6|8520.6|8530.1|8520.1|8530.9|8520.9|8527.1|8517.1|75
1709713800000|2024-03-06 08:30:00|8529.9|8519.9|8528.1|8518.1|8532.1|8522.1|8527.6|8517.6|127
1709714100000|2024-03-06 08:35:00|8527.9|8517.9|8530.1|8520.1|8531.4|8521.4|8527.6|8517.6|71
1709714400000|2024-03-06 08:40:00|8529.9|8519.9|8527.1|8517.1|8530.9|8520.9|8526.1|8516.1|86
1709714700000|2024-03-06 08:45:00|8526.9|8516.9|8524.6|8514.6|8528.4|8518.4|8524.4|8514.4|58
1709715000000|2024-03-06 08:50:00|8524.9|8514.9|8526.1|8516.1|8527.9|8517.9|8524.9|8514.9|60
1709715300000|2024-03-06 08:55:00|8526.4|8516.4|8526.9|8516.9|8527.9|8517.9|8525.1|8515.1|46
1709715600000|2024-03-06 09:00:00|8527.1|8517.1|8529.6|8519.6|8533.6|8523.6|8526.6|8516.6|132
1709715900000|2024-03-06 09:05:00|8529.4|8519.4|8541.8|8531.8|8542.5|8532.5|8527.6|8517.6|114
1709716200000|2024-03-06 09:10:00|8541.6|8531.6|8534.6|8524.6|8543.4|8533.4|8534.4|8524.4|119
1709716500000|2024-03-06 09:15:00|8535.6|8525.6|8535.9|8525.9|8537.4|8527.4|8533.4|8523.4|85
1709716800000|2024-03-06 09:20:00|8535.4|8525.4|8542.9|8532.9|8542.9|8532.9|8535.1|8525.1|70
1709717100000|2024-03-06 09:25:00|8542.6|8532.6|8534.6|8524.6|8542.6|8532.6|8534.6|8524.6|84
1709717400000|2024-03-06 09:30:00|8534.9|8524.9|8535.9|8525.9|8538.6|8528.6|8533.9|8523.9|105
1709717700000|2024-03-06 09:35:00|8535.4|8525.4|8534.4|8524.4|8537.1|8527.1|8533.6|8523.6|90
1709718000000|2024-03-06 09:40:00|8534.1|8524.1|8538.4|8528.4|8539.9|8529.9|8533.4|8523.4|95
1709718300000|2024-03-06 09:45:00|8538.1|8528.1|8541.1|8531.1|8541.4|8531.4|8536.1|8526.1|87
1709718600000|2024-03-06 09:50:00|8541.4|8531.4|8544.1|8534.1|8544.1|8534.1|8539.1|8529.1|80
1709718900000|2024-03-06 09:55:00|8544.4|8534.4|8542.9|8532.9|8545.9|8535.9|8541.9|8531.9|75
1709719200000|2024-03-06 10:00:00|8543.1|8533.1|8544.6|8534.6|8548.8|8538.8|8541.4|8531.4|76
1709719500000|2024-03-06 10:05:00|8544.5|8534.5|8542.1|8532.1|8547.4|8537.4|8541.1|8531.1|90
1709719800000|2024-03-06 10:10:00|8542.4|8532.4|8538.6|8528.6|8542.4|8532.4|8536.9|8526.9|86
1709720100000|2024-03-06 10:15:00|8538.4|8528.4|8535.4|8525.4|8539.4|8529.4|8533.9|8523.9|120
1709720400000|2024-03-06 10:20:00|8535.1|8525.1|8537.6|8527.6|8538.4|8528.4|8534.1|8524.1|69
1709720700000|2024-03-06 10:25:00|8537.9|8527.9|8534.4|8524.4|8537.9|8527.9|8533.4|8523.4|98
1709721000000|2024-03-06 10:30:00|8534.1|8524.1|8536.1|8526.1|8537.6|8527.6|8534.1|8524.1|61
1709721300000|2024-03-06 10:35:00|8535.9|8525.9|8532.6|8522.6|8536.4|8526.4|8530.4|8520.4|58
1709721600000|2024-03-06 10:40:00|8532.4|8522.4|8531.6|8521.6|8533.6|8523.6|8529.9|8519.9|91
1709721900000|2024-03-06 10:45:00|8531.4|8521.4|8529.9|8519.9|8531.6|8521.6|8528.6|8518.6|47
1709722200000|2024-03-06 10:50:00|8530.1|8520.1|8529.4|8519.4|8530.9|8520.9|8527.4|8517.4|46
1709722500000|2024-03-06 10:55:00|8529.6|8519.6|8526.6|8516.6|8530.9|8520.9|8526.6|8516.6|73
1709722800000|2024-03-06 11:00:00|8526.4|8516.4|8526.9|8516.9|8529.6|8519.6|8526.1|8516.1|86
1709723100000|2024-03-06 11:05:00|8527.1|8517.1|8528.1|8518.1|8529.9|8519.9|8526.9|8516.9|33
1709723400000|2024-03-06 11:10:00|8527.9|8517.9|8527.9|8517.9|8528.1|8518.1|8525.6|8515.6|52
1709723700000|2024-03-06 11:15:00|8527.6|8517.6|8528.1|8518.1|8529.1|8519.1|8527.1|8517.1|47
1709724000000|2024-03-06 11:20:00|8527.9|8517.9|8523.4|8513.4|8529.4|8519.4|8522.4|8512.4|64
1709724300000|2024-03-06 11:25:00|8523.6|8513.6|8524.6|8514.6|8527.1|8517.1|8523.4|8513.4|80
1709724600000|2024-03-06 11:30:00|8524.4|8514.4|8529.9|8519.9|8531.9|8521.9|8523.6|8513.6|111
1709724900000|2024-03-06 11:35:00|8529.6|8519.6|8528.6|8518.6|8533.1|8523.1|8527.6|8517.6|97
1709725200000|2024-03-06 11:40:00|8528.4|8518.4|8530.1|8520.1|8530.1|8520.1|8525.9|8515.9|77
1709725500000|2024-03-06 11:45:00|8529.9|8519.9|8532.1|8522.1|8533.4|8523.4|8528.6|8518.6|84
1709725800000|2024-03-06 11:50:00|8531.9|8521.9|8534.6|8524.6|8536.4|8526.4|8531.9|8521.9|79
1709726100000|2024-03-06 11:55:00|8534.4|8524.4|8532.4|8522.4|8535.6|8525.6|8529.6|8519.6|115
1709726400000|2024-03-06 12:00:00|8532.1|8522.1|8531.4|8521.4|8534.9|8524.9|8530.9|8520.9|105
1709726700000|2024-03-06 12:05:00|8531.6|8521.6|8537.9|8527.9|8540.6|8530.6|8530.9|8520.9|91
1709727000000|2024-03-06 12:10:00|8537.6|8527.6|8539.9|8529.9|8540.9|8530.9|8535.9|8525.9|77
1709727300000|2024-03-06 12:15:00|8540.1|8530.1|8538.1|8528.1|8541.4|8531.4|8535.6|8525.6|87
1709727600000|2024-03-06 12:20:00|8538.4|8528.4|8538.6|8528.6|8539.4|8529.4|8535.1|8525.1|91
1709727900000|2024-03-06 12:25:00|8538.4|8528.4|8539.6|8529.6|8540.1|8530.1|8535.4|8525.4|92
1709728200000|2024-03-06 12:30:00|8539.9|8529.9|8540.4|8530.4|8542.6|8532.6|8537.4|8527.4|158
1709728500000|2024-03-06 12:35:00|8540.6|8530.6|8538.1|8528.1|8541.1|8531.1|8537.6|8527.6|108
1709728800000|2024-03-06 12:40:00|8537.9|8527.9|8534.6|8524.6|8538.1|8528.1|8534.6|8524.6|103
1709729100000|2024-03-06 12:45:00|8534.9|8524.9|8533.9|8523.9|8535.9|8525.9|8531.4|8521.4|101
1709729400000|2024-03-06 12:50:00|8534.1|8524.1|8531.1|8521.1|8534.6|8524.6|8530.6|8520.6|99
1709729700000|2024-03-06 12:55:00|8530.9|8520.9|8528.6|8518.6|8531.4|8521.4|8528.1|8518.1|122
1709730000000|2024-03-06 13:00:00|8528.9|8518.9|8525.1|8515.1|8530.4|8520.4|8524.1|8514.1|270
1709730300000|2024-03-06 13:05:00|8525.4|8515.4|8522.4|8512.4|8526.4|8516.4|8518.6|8508.6|193
1709730600000|2024-03-06 13:10:00|8522.6|8512.6|8524.6|8514.6|8527.6|8517.6|8522.4|8512.4|210
1709730900000|2024-03-06 13:15:00|8524.4|8514.4|8523.9|8513.9|8528.9|8518.9|8521.4|8511.4|252
1709731200000|2024-03-06 13:20:00|8524.1|8514.1|8530.4|8520.4|8531.1|8521.1|8523.9|8513.9|227
1709731500000|2024-03-06 13:25:00|8530.1|8520.1|8528.9|8518.9|8531.4|8521.4|8527.1|8517.1|151
1709731800000|2024-03-06 13:30:00|8528.6|8518.6|8533.6|8523.6|8535.1|8525.1|8523.5|8513.5|439
1709732100000|2024-03-06 13:35:00|8533.4|8523.4|8540.4|8530.4|8540.4|8530.4|8533.4|8523.4|252
1709732400000|2024-03-06 13:40:00|8540.6|8530.6|8556.9|8546.9|8558.6|8548.6|8540.6|8530.6|335
1709732700000|2024-03-06 13:45:00|8556.6|8546.6|8568.6|8558.6|8569.6|8559.6|8556.6|8546.6|274
1709733000000|2024-03-06 13:50:00|8568.9|8558.9|8581.6|8571.6|8582.1|8572.1|8565.4|8555.4|344
1709733300000|2024-03-06 13:55:00|8581.9|8571.9|8575.6|8565.6|8582.6|8572.6|8574.6|8564.6|292
1709733600000|2024-03-06 14:00:00|8575.9|8565.9|8574.9|8564.9|8579.9|8569.9|8573.1|8563.1|249
1709733900000|2024-03-06 14:05:00|8574.6|8564.6|8574.4|8564.4|8583.6|8573.6|8573.4|8563.4|296
1709734200000|2024-03-06 14:10:00|8574.6|8564.6|8579.6|8569.6|8580.1|8570.1|8572.9|8562.9|162
1709734500000|2024-03-06 14:15:00|8579.9|8569.9|8576.6|8566.6|8579.9|8569.9|8573.4|8563.4|208
1709734800000|2024-03-06 14:20:00|8576.9|8566.9|8578.9|8568.9|8580.4|8570.4|8573.1|8563.1|184
1709735100000|2024-03-06 14:25:00|8578.6|8568.6|8579.9|8569.9|8581.9|8571.9|8576.4|8566.4|186
1709735400000|2024-03-06 14:30:00|8579.6|8569.6|8574.4|8564.4|8579.6|8569.6|8573.1|8563.1|314
1709735700000|2024-03-06 14:35:00|8574.1|8564.1|8575.4|8565.4|8577.6|8567.6|8572.6|8562.6|226
1709736000000|2024-03-06 14:40:00|8575.1|8565.1|8576.1|8566.1|8577.9|8567.9|8573.9|8563.9|111
1709736300000|2024-03-06 14:45:00|8575.9|8565.9|8576.6|8566.6|8582.1|8572.1|8575.1|8565.1|269
1709736600000|2024-03-06 14:50:00|8576.9|8566.9|8587.1|8577.1|8587.9|8577.9|8576.9|8566.9|228
1709736900000|2024-03-06 14:55:00|8587.4|8577.4|8584.4|8574.4|8587.4|8577.4|8584.1|8574.1|177
1709737200000|2024-03-06 15:00:00|8581.4|8571.4|8577.8|8567.8|8588.6|8578.6|8576.3|8566.3|438
1709737500000|2024-03-06 15:05:00|8578.3|8568.3|8576.4|8566.4|8581.9|8571.9|8575.6|8565.6|331
1709737800000|2024-03-06 15:10:00|8576.6|8566.6|8581.9|8571.9|8583.1|8573.1|8576.4|8566.4|167
1709738100000|2024-03-06 15:15:00|8581.6|8571.6|8584.4|8574.4|8586.6|8576.6|8580.1|8570.1|202
1709738400000|2024-03-06 15:20:00|8584.9|8574.9|8587.6|8577.6|8589.4|8579.4|8583.6|8573.6|169
1709738700000|2024-03-06 15:25:00|8587.4|8577.4|8582.9|8572.9|8587.4|8577.4|8582.6|8572.6|230
1709739000000|2024-03-06 15:30:00|8583.1|8573.1|8584.6|8574.6|8586.4|8576.4|8578.9|8568.9|241
1709739300000|2024-03-06 15:35:00|8583.9|8573.9|8588.1|8578.1|8588.9|8578.9|8582.6|8572.6|174
1709739600000|2024-03-06 15:40:00|8588.4|8578.4|8592.1|8582.1|8592.6|8582.6|8584.6|8574.6|163
1709739900000|2024-03-06 15:45:00|8592.4|8582.4|8589.9|8579.9|8594.1|8584.1|8589.9|8579.9|173
1709740200000|2024-03-06 15:50:00|8590.1|8580.1|8589.9|8579.9|8591.9|8581.9|8588.9|8578.9|96
1709740500000|2024-03-06 15:55:00|8590.6|8580.6|8590.9|8580.9|8593.1|8583.1|8588.6|8578.6|139
1709740800000|2024-03-06 16:00:00|8590.6|8580.6|8589.6|8579.6|8590.9|8580.9|8586.1|8576.1|138
1709741100000|2024-03-06 16:05:00|8589.4|8579.4|8586.1|8576.1|8591.6|8581.6|8584.4|8574.4|139
1709741400000|2024-03-06 16:10:00|8586.4|8576.4|8583.6|8573.6|8587.1|8577.1|8582.6|8572.6|117
1709741700000|2024-03-06 16:15:00|8583.9|8573.9|8588.4|8578.4|8590.1|8580.1|8582.6|8572.6|234
1709742000000|2024-03-06 16:20:00|8588.6|8578.6|8585.4|8575.4|8589.9|8579.9|8585.4|8575.4|108
1709742300000|2024-03-06 16:25:00|8585.6|8575.6|8587.1|8577.1|8588.9|8578.9|8584.1|8574.1|143
1709742600000|2024-03-06 16:30:00|8587.4|8577.4|8582.6|8572.6|8589.6|8579.6|8579.1|8569.1|150
1709742900000|2024-03-06 16:35:00|8582.4|8572.4|8583.9|8573.9|8586.1|8576.1|8582.4|8572.4|138
1709743200000|2024-03-06 16:40:00|8584.1|8574.1|8581.9|8571.9|8584.6|8574.6|8579.9|8569.9|98
1709743500000|2024-03-06 16:45:00|8581.6|8571.6|8582.6|8572.6|8583.9|8573.9|8579.1|8569.1|84
1709743800000|2024-03-06 16:50:00|8582.9|8572.9|8580.1|8570.1|8583.4|8573.4|8578.1|8568.1|107
1709744100000|2024-03-06 16:55:00|8580.4|8570.4|8580.4|8570.4|8585.1|8575.1|8579.4|8569.4|186
1709744400000|2024-03-06 17:00:00|8580.1|8570.1|8580.9|8570.9|8583.9|8573.9|8578.1|8568.1|91
1709744700000|2024-03-06 17:05:00|8580.6|8570.6|8570.1|8560.1|8580.6|8570.6|8568|8558|163
1709745000000|2024-03-06 17:10:00|8569.9|8559.9|8573.9|8563.9|8574.4|8564.4|8569.4|8559.4|94
1709745300000|2024-03-06 17:15:00|8573.6|8563.6|8571.9|8561.9|8574.6|8564.6|8570.4|8560.4|71
1709745600000|2024-03-06 17:20:00|8572.1|8562.1|8575.4|8565.4|8575.4|8565.4|8571.1|8561.1|39
1709745900000|2024-03-06 17:25:00|8575.1|8565.1|8573.9|8563.9|8575.1|8565.1|8572.6|8562.6|57
1709746200000|2024-03-06 17:30:00|8574.1|8564.1|8568.6|8558.6|8574.4|8564.4|8568.1|8558.1|83
1709746500000|2024-03-06 17:35:00|8568.4|8558.4|8561.6|8551.6|8568.4|8558.4|8561.6|8551.6|84
1709746800000|2024-03-06 17:40:00|8561.9|8551.9|8557.9|8547.9|8562.1|8552.1|8555.1|8545.1|131
1709747100000|2024-03-06 17:45:00|8557.6|8547.6|8554.4|8544.4|8560.1|8550.1|8553.1|8543.1|144
1709747400000|2024-03-06 17:50:00|8554.1|8544.1|8551.9|8541.9|8554.6|8544.6|8551.4|8541.4|108
1709747700000|2024-03-06 17:55:00|8551.6|8541.6|8555.6|8545.6|8557.5|8547.5|8547.8|8537.8|173
1709748000000|2024-03-06 18:00:00|8555.3|8545.3|8555.4|8545.4|8559.5|8549.5|8554.5|8544.5|80
1709748300000|2024-03-06 18:05:00|8555.5|8545.5|8552.8|8542.8|8556.8|8546.8|8552.6|8542.6|88
1709748600000|2024-03-06 18:10:00|8553|8543|8554.3|8544.3|8555.3|8545.3|8552.8|8542.8|72
1709748900000|2024-03-06 18:15:00|8554|8544|8560.9|8550.9|8561.5|8551.5|8553.8|8543.8|71
1709749200000|2024-03-06 18:20:00|8560.5|8550.5|8558.4|8548.4|8561.4|8551.4|8557.6|8547.6|53
1709749500000|2024-03-06 18:25:00|8558.6|8548.6|8559.5|8549.5|8559.8|8549.8|8557.8|8547.8|64
1709749800000|2024-03-06 18:30:00|8559.4|8549.4|8552.6|8542.6|8559.4|8549.4|8552.6|8542.6|126
1709750100000|2024-03-06 18:35:00|8552.4|8542.4|8553|8543|8553.6|8543.6|8547.6|8537.6|167
1709750400000|2024-03-06 18:40:00|8553.3|8543.3|8555.5|8545.5|8555.8|8545.8|8553|8543|131
1709750700000|2024-03-06 18:45:00|8555.3|8545.3|8550.5|8540.5|8555.6|8545.6|8550.5|8540.5|111
1709751000000|2024-03-06 18:50:00|8550.4|8540.4|8550.5|8540.5|8554.9|8544.9|8548.5|8538.5|140
1709751300000|2024-03-06 18:55:00|8551|8541|8558.6|8538.6|8558.6|8542.1|8551|8537.1|8
1709773200000|2024-03-07 01:00:00|8555.1|8545.1|8558.4|8548.4|8558.4|8548.4|8554.4|8544.4|114
1709773500000|2024-03-07 01:05:00|8558.1|8548.1|8561.8|8551.8|8562.5|8552.5|8556.5|8546.5|175
1709773800000|2024-03-07 01:10:00|8561.4|8551.4|8564.3|8554.3|8564.6|8554.6|8560.3|8550.3|152
1709774100000|2024-03-07 01:15:00|8564.5|8554.5|8568.1|8558.1|8571.5|8561.5|8564.5|8554.5|203
1709774400000|2024-03-07 01:20:00|8568|8558|8564.9|8554.9|8569.1|8559.1|8564.4|8554.4|169
1709774700000|2024-03-07 01:25:00|8564.6|8554.6|8572.6|8562.6|8573.6|8563.6|8564.1|8554.1|166
1709775000000|2024-03-07 01:30:00|8572.9|8562.9|8570.9|8560.9|8575|8565|8570.8|8560.8|191
1709775300000|2024-03-07 01:35:00|8570.8|8560.8|8569|8559|8570.8|8560.8|8568.1|8558.1|156
1709775600000|2024-03-07 01:40:00|8568.9|8558.9|8571.8|8561.8|8573|8563|8568|8558|145
1709775900000|2024-03-07 01:45:00|8571.6|8561.6|8569|8559|8572|8562|8567.8|8557.8|183
1709776200000|2024-03-07 01:50:00|8569.1|8559.1|8568.8|8558.8|8571.3|8561.3|8567.5|8557.5|150
1709776500000|2024-03-07 01:55:00|8568.5|8558.5|8572.8|8562.8|8574.5|8564.5|8568.3|8558.3|154
1709776800000|2024-03-07 02:00:00|8572.3|8562.3|8573.4|8563.4|8575.3|8565.3|8570.8|8560.8|141
1709777100000|2024-03-07 02:05:00|8573.1|8563.1|8567.5|8557.5|8573.1|8563.1|8567.3|8557.3|108
1709777400000|2024-03-07 02:10:00|8567.4|8557.4|8557.3|8547.3|8567.5|8557.5|8557|8547|129
1709777700000|2024-03-07 02:15:00|8557.4|8547.4|8558.4|8548.4|8558.4|8548.4|8554|8544|89
1709778000000|2024-03-07 02:20:00|8558.6|8548.6|8553.5|8543.5|8558.6|8548.6|8551.5|8541.5|89
1709778300000|2024-03-07 02:25:00|8553.3|8543.3|8553.4|8543.4|8554.8|8544.8|8552.4|8542.4|75
1709778600000|2024-03-07 02:30:00|8553.3|8543.3|8559|8549|8560.8|8550.8|8552.8|8542.8|198
1709778900000|2024-03-07 02:35:00|8558.9|8548.9|8561.5|8551.5|8562.4|8552.4|8558.1|8548.1|155
1709779200000|2024-03-07 02:40:00|8561.3|8551.3|8563.4|8553.4|8563.6|8553.6|8560.8|8550.8|114
1709779500000|2024-03-07 02:45:00|8563.6|8553.6|8568.6|8558.6|8569.3|8559.3|8563.6|8553.6|122
1709779800000|2024-03-07 02:50:00|8568.8|8558.8|8568.5|8558.5|8572.1|8562.1|8568.3|8558.3|112
1709780100000|2024-03-07 02:55:00|8568.1|8558.1|8569.1|8559.1|8570.1|8560.1|8567.3|8557.3|127
1709780400000|2024-03-07 03:00:00|8569.3|8559.3|8571.8|8561.8|8572.8|8562.8|8567.5|8557.5|99
1709780700000|2024-03-07 03:05:00|8571.9|8561.9|8568.4|8558.4|8572.6|8562.6|8568.4|8558.4|74
1709781000000|2024-03-07 03:10:00|8568.5|8558.5|8566.4|8556.4|8568.5|8558.5|8565.3|8555.3|111
1709781300000|2024-03-07 03:15:00|8566.6|8556.6|8563.4|8553.4|8568.5|8558.5|8563.1|8553.1|92
1709781600000|2024-03-07 03:20:00|8563.1|8553.1|8559.6|8549.6|8564.8|8554.8|8558.1|8548.1|143
1709781900000|2024-03-07 03:25:00|8559.8|8549.8|8561|8551|8564|8554|8559.6|8549.6|100
1709782200000|2024-03-07 03:30:00|8560.9|8550.9|8560.4|8550.4|8561.9|8551.9|8559.8|8549.8|67
1709782500000|2024-03-07 03:35:00|8560.1|8550.1|8559.3|8549.3|8560.6|8550.6|8558.3|8548.3|55
1709782800000|2024-03-07 03:40:00|8559.4|8549.4|8557.8|8547.8|8560.1|8550.1|8556.9|8546.9|47
1709783100000|2024-03-07 03:45:00|8557.5|8547.5|8560.1|8550.1|8560.1|8550.1|8557.3|8547.3|44
1709783400000|2024-03-07 03:50:00|8560.4|8550.4|8565.4|8555.4|8566|8556|8560.4|8550.4|52
1709783700000|2024-03-07 03:55:00|8565.6|8555.6|8562.6|8552.6|8565.6|8555.6|8562.4|8552.4|44
1709784000000|2024-03-07 04:00:00|8562.9|8552.9|8563.6|8553.6|8567.6|8557.6|8562.1|8552.1|79
1709784300000|2024-03-07 04:05:00|8563.5|8553.5|8563.4|8553.4|8565.1|8555.1|8563.1|8553.1|65
1709784600000|2024-03-07 04:10:00|8563.6|8553.6|8565.1|8555.1|8565.6|8555.6|8562.9|8552.9|27
1709784900000|2024-03-07 04:15:00|8565|8555|8565|8555|8566.3|8556.3|8564.3|8554.3|47
1709785200000|2024-03-07 04:20:00|8564.9|8554.9|8565.5|8555.5|8565.8|8555.8|8564.3|8554.3|42
1709785500000|2024-03-07 04:25:00|8565.6|8555.6|8567.8|8557.8|8567.9|8557.9|8565.1|8555.1|43
1709785800000|2024-03-07 04:30:00|8567.9|8557.9|8569.6|8559.6|8569.9|8559.9|8567.8|8557.8|54
1709786100000|2024-03-07 04:35:00|8569.4|8559.4|8567.5|8557.5|8569.4|8559.4|8566.5|8556.5|33
1709786400000|2024-03-07 04:40:00|8567.8|8557.8|8569.4|8559.4|8570.1|8560.1|8567.1|8557.1|25
1709786700000|2024-03-07 04:45:00|8569.1|8559.1|8570.4|8560.4|8570.6|8560.6|8568.9|8558.9|25
1709787000000|2024-03-07 04:50:00|8570.5|8560.5|8569.9|8559.9|8572.3|8562.3|8569.8|8559.8|37
1709787300000|2024-03-07 04:55:00|8569.8|8559.8|8567.6|8557.6|8570|8560|8567.6|8557.6|32
1709787600000|2024-03-07 05:00:00|8567.4|8557.4|8565.3|8555.3|8569|8559|8564.8|8554.8|71
1709787900000|2024-03-07 05:05:00|8565|8555|8564.8|8554.8|8565|8555|8562.9|8552.9|64
1709788200000|2024-03-07 05:10:00|8564.5|8554.5|8564|8554|8564.5|8554.5|8561.8|8551.8|51
1709788500000|2024-03-07 05:15:00|8563.8|8553.8|8566.4|8556.4|8568.8|8558.8|8562.9|8552.9|73
1709788800000|2024-03-07 05:20:00|8566.6|8556.6|8564.1|8554.1|8567|8557|8563.4|8553.4|36
1709789100000|2024-03-07 05:25:00|8564.4|8554.4|8564.4|8554.4|8567.8|8557.8|8563.9|8553.9|63
1709789400000|2024-03-07 05:30:00|8564.3|8554.3|8568|8558|8568.4|8558.4|8558.6|8548.6|235
1709789700000|2024-03-07 05:35:00|8567.9|8557.9|8568.6|8558.6|8571.8|8561.8|8567.8|8557.8|137
1709790000000|2024-03-07 05:40:00|8568.5|8558.5|8565.8|8555.8|8569.9|8559.9|8565.6|8555.6|108
1709790300000|2024-03-07 05:45:00|8565.9|8555.9|8564.6|8554.6|8567.1|8557.1|8563.4|8553.4|108
1709790600000|2024-03-07 05:50:00|8564.4|8554.4|8563.3|8553.3|8564.9|8554.9|8562.1|8552.1|95
1709790900000|2024-03-07 05:55:00|8563|8553|8558.6|8548.6|8564|8554|8558.1|8548.1|118
1709791200000|2024-03-07 06:00:00|8558.8|8548.8|8557.4|8547.4|8560.1|8550.1|8554.3|8544.3|146
1709791500000|2024-03-07 06:05:00|8557.3|8547.3|8558.1|8548.1|8559.6|8549.6|8557.1|8547.1|120
1709791800000|2024-03-07 06:10:00|8558.4|8548.4|8564.1|8554.1|8564.4|8554.4|8558.1|8548.1|123
1709792100000|2024-03-07 06:15:00|8563.9|8553.9|8565.1|8555.1|8565.1|8555.1|8560.1|8550.1|129
1709792400000|2024-03-07 06:20:00|8564.9|8554.9|8565.1|8555.1|8566.5|8556.5|8562.1|8552.1|116
1709792700000|2024-03-07 06:25:00|8565.4|8555.4|8564.8|8554.8|8568|8558|8564|8554|125
1709793000000|2024-03-07 06:30:00|8565|8555|8562|8552|8566.6|8556.6|8562|8552|112
1709793300000|2024-03-07 06:35:00|8561.9|8551.9|8565|8555|8565.8|8555.8|8561.6|8551.6|107
1709793600000|2024-03-07 06:40:00|8564.9|8554.9|8563.6|8553.6|8567.3|8557.3|8563.6|8553.6|84
1709793900000|2024-03-07 06:45:00|8563.5|8553.5|8562.3|8552.3|8564.1|8554.1|8561.4|8551.4|98
1709794200000|2024-03-07 06:50:00|8562.5|8552.5|8562.6|8552.6|8563.1|8553.1|8561.4|8551.4|124
1709794500000|2024-03-07 06:55:00|8562.5|8552.5|8568.9|8558.9|8569.4|8559.4|8562.3|8552.3|140
1709794800000|2024-03-07 07:00:00|8569.1|8559.1|8566.6|8556.6|8574.1|8564.1|8565.4|8555.4|136
1709795100000|2024-03-07 07:05:00|8566.9|8556.9|8573.9|8563.9|8575.4|8565.4|8564.4|8554.4|121
1709795400000|2024-03-07 07:10:00|8573.6|8563.6|8569.1|8559.1|8575.3|8565.3|8566.1|8556.1|103
1709795700000|2024-03-07 07:15:00|8568.8|8558.8|8564.4|8554.4|8568.8|8558.8|8563.1|8553.1|101
1709796000000|2024-03-07 07:20:00|8564.1|8554.1|8562.5|8552.5|8564.1|8554.1|8559.9|8549.9|129
1709796300000|2024-03-07 07:25:00|8562.4|8552.4|8561|8551|8562.4|8552.4|8559.8|8549.8|105
1709796600000|2024-03-07 07:30:00|8561.1|8551.1|8566.3|8556.3|8568.6|8558.6|8561.1|8551.1|122
1709796900000|2024-03-07 07:35:00|8566.5|8556.5|8566.9|8556.9|8568.6|8558.6|8566|8556|82
1709797200000|2024-03-07 07:40:00|8567.1|8557.1|8567.8|8557.8|8570.3|8560.3|8566.4|8556.4|67
1709797500000|2024-03-07 07:45:00|8567.5|8557.5|8565.5|8555.5|8567.8|8557.8|8564.9|8554.9|72
1709797800000|2024-03-07 07:50:00|8565.3|8555.3|8566.5|8556.5|8566.6|8556.6|8563.1|8553.1|68
1709798100000|2024-03-07 07:55:00|8566.6|8556.6|8584.5|8574.5|8584.8|8574.8|8566.6|8556.6|130
1709798400000|2024-03-07 08:00:00|8585|8575|8588.3|8578.3|8594.6|8579.3|8583.8|8569.1|246
1709798700000|2024-03-07 08:05:00|8588.5|8578.5|8586.9|8576.9|8590.3|8580.3|8583.6|8573.6|147
1709799000000|2024-03-07 08:10:00|8586.6|8576.6|8579.4|8569.4|8587.4|8577.4|8574.6|8564.6|166
1709799300000|2024-03-07 08:15:00|8579.6|8569.6|8583.1|8573.1|8583.4|8573.4|8579.6|8569.6|133
1709799600000|2024-03-07 08:20:00|8583.4|8573.4|8590.6|8580.6|8591.4|8581.4|8582.4|8572.4|130
1709799900000|2024-03-07 08:25:00|8590.9|8580.9|8595.9|8585.9|8598.5|8588.5|8590.4|8580.4|147
1709800200000|2024-03-07 08:30:00|8596.1|8586.1|8591.1|8581.1|8596.4|8586.4|8590.6|8580.6|146
1709800500000|2024-03-07 08:35:00|8590.9|8580.9|8587.9|8577.9|8593.9|8583.9|8585.4|8575.4|173
1709800800000|2024-03-07 08:40:00|8588.1|8578.1|8593.9|8583.9|8594.1|8584.1|8584.6|8574.6|148
1709801100000|2024-03-07 08:45:00|8594.1|8584.1|8596.4|8586.4|8596.6|8586.6|8593.6|8583.6|79
1709801400000|2024-03-07 08:50:00|8596.6|8586.6|8590.9|8580.9|8597.1|8587.1|8589.4|8579.4|114
1709801700000|2024-03-07 08:55:00|8590.6|8580.6|8594.4|8584.4|8595.4|8585.4|8589.1|8579.1|112
1709802000000|2024-03-07 09:00:00|8594.6|8584.6|8589.4|8579.4|8597.4|8587.4|8588.6|8578.6|169
1709802300000|2024-03-07 09:05:00|8589.1|8579.1|8591.4|8581.4|8594.4|8584.4|8586.6|8576.6|112
1709802600000|2024-03-07 09:10:00|8591.1|8581.1|8591.1|8581.1|8594.4|8584.4|8589.6|8579.6|93
1709802900000|2024-03-07 09:15:00|8591.9|8581.9|8596.6|8586.6|8597.9|8587.9|8591.9|8581.9|116
1709803200000|2024-03-07 09:20:00|8596.4|8586.4|8596.1|8586.1|8598.1|8588.1|8595.1|8585.1|82
1709803500000|2024-03-07 09:25:00|8596.4|8586.4|8604.4|8594.4|8604.6|8594.6|8595.6|8585.6|128
1709803800000|2024-03-07 09:30:00|8604.1|8594.1|8615.9|8605.9|8617.8|8607.8|8603.6|8593.6|269
1709804100000|2024-03-07 09:35:00|8616.1|8606.1|8639.6|8629.6|8639.6|8629.6|8616.1|8606.1|243
1709804400000|2024-03-07 09:40:00|8639.9|8629.9|8648.1|8638.1|8656.4|8644.5|8635.9|8625.9|322
1709804700000|2024-03-07 09:45:00|8648.3|8638.3|8648.6|8638.6|8652.1|8642.1|8645.1|8635.1|194
1709805000000|2024-03-07 09:50:00|8648.9|8638.9|8643.9|8633.9|8648.9|8638.9|8638.9|8628.9|210
1709805300000|2024-03-07 09:55:00|8643.6|8633.6|8641.1|8631.1|8649.6|8639.6|8640.1|8630.1|181
1709805600000|2024-03-07 10:00:00|8640.9|8630.9|8642.4|8632.4|8644.6|8634.6|8639.6|8629.6|158
1709805900000|2024-03-07 10:05:00|8642.6|8632.6|8645.1|8635.1|8646.4|8636.4|8642.1|8632.1|143
1709806200000|2024-03-07 10:10:00|8644.9|8634.9|8649.9|8639.9|8650.9|8640.9|8644.9|8634.9|187
1709806500000|2024-03-07 10:15:00|8649.6|8639.6|8644.6|8634.6|8651.1|8641.1|8642.1|8632.1|122
1709806800000|2024-03-07 10:20:00|8644.4|8634.4|8642.6|8632.6|8644.6|8634.6|8638.6|8628.6|128
1709807100000|2024-03-07 10:25:00|8642.9|8632.9|8641.6|8631.6|8644.6|8634.6|8640.6|8630.6|106
1709807400000|2024-03-07 10:30:00|8641.9|8631.9|8639.9|8629.9|8642.4|8632.4|8637.6|8627.6|86
1709807700000|2024-03-07 10:35:00|8640.6|8630.6|8637.1|8627.1|8642.4|8632.4|8637.1|8627.1|107
1709808000000|2024-03-07 10:40:00|8637.4|8627.4|8641.4|8631.4|8642.9|8632.9|8637.4|8627.4|76
1709808300000|2024-03-07 10:45:00|8641.6|8631.6|8642.9|8632.9|8644.1|8634.1|8641.6|8631.6|71
1709808600000|2024-03-07 10:50:00|8643.1|8633.1|8644.4|8634.4|8644.9|8634.9|8642.6|8632.6|92
1709808900000|2024-03-07 10:55:00|8644.1|8634.1|8661.4|8651.4|8664.6|8654.6|8643.9|8633.9|199
1709809200000|2024-03-07 11:00:00|8661.5|8651.5|8653.6|8643.6|8664.4|8654.4|8653.6|8643.6|172
1709809500000|2024-03-07 11:05:00|8653.4|8643.4|8655.9|8645.9|8659.6|8649.6|8653.1|8643.1|139
1709809800000|2024-03-07 11:10:00|8656.1|8646.1|8654.9|8644.9|8657.6|8647.6|8653.4|8643.4|135
1709810100000|2024-03-07 11:15:00|8655.1|8645.1|8654.1|8644.1|8658.6|8648.6|8653.6|8643.6|92
1709810400000|2024-03-07 11:20:00|8653.9|8643.9|8658.1|8648.1|8658.1|8648.1|8653.6|8643.6|75
1709810700000|2024-03-07 11:25:00|8658.4|8648.4|8656.4|8646.4|8658.6|8648.6|8654.1|8644.1|77
1709811000000|2024-03-07 11:30:00|8656.1|8646.1|8655.6|8645.6|8658.9|8648.9|8654.1|8644.1|98
1709811300000|2024-03-07 11:35:00|8655.9|8645.9|8657.9|8647.9|8658.9|8648.9|8655.9|8645.9|89
1709811600000|2024-03-07 11:40:00|8657.6|8647.6|8654.1|8644.1|8658.1|8648.1|8654.1|8644.1|65
1709811900000|2024-03-07 11:45:00|8654.4|8644.4|8655.6|8645.6|8657.1|8647.1|8652.6|8642.6|105
1709812200000|2024-03-07 11:50:00|8655.9|8645.9|8660.6|8650.6|8663.4|8653.4|8655.6|8645.6|127
1709812500000|2024-03-07 11:55:00|8660.9|8650.9|8660.6|8650.6|8663.6|8653.6|8658.6|8648.6|151
1709812800000|2024-03-07 12:00:00|8660.4|8650.4|8660.6|8650.6|8663.1|8653.1|8659.6|8649.6|100
1709813100000|2024-03-07 12:05:00|8660.4|8650.4|8661.1|8651.1|8661.6|8651.6|8657.9|8647.9|108
1709813400000|2024-03-07 12:10:00|8661.4|8651.4|8661.4|8651.4|8664.1|8654.1|8660.6|8650.6|78
1709813700000|2024-03-07 12:15:00|8661.1|8651.1|8656.6|8646.6|8663.4|8653.4|8656.1|8646.1|90
1709814000000|2024-03-07 12:20:00|8656.9|8646.9|8657.9|8647.9|8660.1|8650.1|8654.4|8644.4|149
1709814300000|2024-03-07 12:25:00|8658.6|8648.6|8660.4|8650.4|8661.9|8651.9|8656.4|8646.4|100
1709814600000|2024-03-07 12:30:00|8660.1|8650.1|8653.4|8643.4|8660.9|8650.9|8653.4|8643.4|260
1709814900000|2024-03-07 12:35:00|8654.1|8644.1|8651.9|8641.9|8657.1|8647.1|8651.9|8641.9|198
1709815200000|2024-03-07 12:40:00|8652.1|8642.1|8652.9|8642.9|8655.1|8645.1|8651.6|8641.6|115
1709815500000|2024-03-07 12:45:00|8653.1|8643.1|8651.6|8641.6|8653.9|8643.9|8650.6|8640.6|105
1709815800000|2024-03-07 12:50:00|8651.9|8641.9|8653.6|8643.6|8657.1|8647.1|8650.6|8640.6|173
1709816100000|2024-03-07 12:55:00|8653.4|8643.4|8653.9|8643.9|8654.9|8644.9|8652.1|8642.1|132
1709816400000|2024-03-07 13:00:00|8654.1|8644.1|8653.4|8643.4|8654.4|8644.4|8642.6|8632.6|540
1709816700000|2024-03-07 13:05:00|8652.9|8642.9|8646.4|8636.4|8652.9|8642.9|8644.4|8634.4|400
1709817000000|2024-03-07 13:10:00|8646.9|8636.9|8657.1|8647.1|8658.1|8648.1|8646.4|8636.4|301
1709817300000|2024-03-07 13:15:00|8656.4|8646.4|8678.9|8668.9|8679.4|8669.4|8656.1|8646.1|373
1709817600000|2024-03-07 13:20:00|8679.4|8669.4|8681.1|8671.1|8684.4|8674.4|8677.1|8667.1|304
1709817900000|2024-03-07 13:25:00|8681.4|8671.4|8672.9|8662.9|8684.1|8674.1|8672.4|8662.4|288
1709818200000|2024-03-07 13:30:00|8671.9|8661.9|8674.9|8664.9|8680.1|8670.1|8671.1|8661.1|345
1709818500000|2024-03-07 13:35:00|8674.6|8664.6|8669.1|8659.1|8676.4|8666.4|8667.4|8657.4|329
1709818800000|2024-03-07 13:40:00|8669.4|8659.4|8662.4|8652.4|8669.6|8659.6|8660.9|8650.9|265
1709819100000|2024-03-07 13:45:00|8662.1|8652.1|8660.6|8650.6|8667.1|8657.1|8658.1|8648.1|219
1709819400000|2024-03-07 13:50:00|8660.1|8650.1|8661.1|8651.1|8662.6|8652.6|8658.1|8648.1|218
1709819700000|2024-03-07 13:55:00|8660.9|8650.9|8658.6|8648.6|8662.9|8652.9|8658.1|8648.1|137
1709820000000|2024-03-07 14:00:00|8658.4|8648.4|8641.6|8631.6|8658.6|8648.6|8639.6|8629.6|346
1709820300000|2024-03-07 14:05:00|8641.4|8631.4|8638.1|8628.1|8644.9|8634.9|8636.9|8626.9|253
1709820600000|2024-03-07 14:10:00|8638.4|8628.4|8638.9|8628.9|8642.9|8632.9|8634.4|8624.4|229
1709820900000|2024-03-07 14:15:00|8638.6|8628.6|8636.4|8626.4|8645.1|8635.1|8633.6|8623.6|283
1709821200000|2024-03-07 14:20:00|8636.6|8626.6|8642.9|8632.9|8642.9|8632.9|8635.6|8625.6|214
1709821500000|2024-03-07 14:25:00|8642.6|8632.6|8638.9|8628.9|8642.6|8632.6|8636.6|8626.6|166
1709821800000|2024-03-07 14:30:00|8639.1|8629.1|8641.4|8631.4|8642.4|8632.4|8633.6|8623.6|268
1709822100000|2024-03-07 14:35:00|8641.6|8631.6|8630.6|8620.6|8645.1|8635.1|8629.1|8619.1|302
1709822400000|2024-03-07 14:40:00|8630.1|8620.1|8630.9|8620.9|8633.4|8623.4|8626.9|8616.9|274
1709822700000|2024-03-07 14:45:00|8631.4|8621.4|8642.1|8632.1|8642.1|8632.1|8629.9|8619.9|244
1709823000000|2024-03-07 14:50:00|8642.4|8632.4|8644.1|8634.1|8645.4|8635.4|8640.4|8630.4|249
1709823300000|2024-03-07 14:55:00|8643.9|8633.9|8651.9|8641.9|8654.6|8644.6|8642.4|8632.4|239
1709823600000|2024-03-07 15:00:00|8652.1|8642.1|8649.9|8639.9|8653.4|8643.4|8647.4|8637.4|205
1709823900000|2024-03-07 15:05:00|8650.1|8640.1|8631.1|8621.1|8650.9|8640.9|8630.6|8620.6|254
1709824200000|2024-03-07 15:10:00|8630.9|8620.9|8637.1|8627.1|8641.4|8631.4|8630.6|8620.6|223
1709824500000|2024-03-07 15:15:00|8636.9|8626.9|8637.1|8627.1|8638.9|8628.9|8633.6|8623.6|205
1709824800000|2024-03-07 15:20:00|8636.9|8626.9|8642.6|8632.6|8642.9|8632.9|8635.4|8625.4|135
1709825100000|2024-03-07 15:25:00|8642.9|8632.9|8643.4|8633.4|8644.4|8634.4|8638.1|8628.1|193
1709825400000|2024-03-07 15:30:00|8643.1|8633.1|8642.4|8632.4|8643.4|8633.4|8635.6|8625.6|188
1709825700000|2024-03-07 15:35:00|8642.9|8632.9|8642.9|8632.9|8642.9|8632.9|8638.1|8628.1|128
1709826000000|2024-03-07 15:40:00|8643.1|8633.1|8640.9|8630.9|8646.6|8636.6|8640.4|8630.4|144
1709826300000|2024-03-07 15:45:00|8641.1|8631.1|8643.6|8633.6|8644.1|8634.1|8641.1|8631.1|155
1709826600000|2024-03-07 15:50:00|8644.1|8634.1|8644.9|8634.9|8646.9|8636.9|8643.4|8633.4|168
1709826900000|2024-03-07 15:55:00|8644.6|8634.6|8653.4|8643.4|8653.4|8643.4|8644.1|8634.1|155
1709827200000|2024-03-07 16:00:00|8653.6|8643.6|8652.6|8642.6|8656.9|8646.9|8651.9|8641.9|172
1709827500000|2024-03-07 16:05:00|8652.4|8642.4|8649.1|8639.1|8653.1|8643.1|8647.6|8637.6|160
1709827800000|2024-03-07 16:10:00|8648.4|8638.4|8654.1|8644.1|8654.4|8644.4|8647.9|8637.9|133
1709828100000|2024-03-07 16:15:00|8653.9|8643.9|8658.4|8648.4|8659.6|8649.6|8652.1|8642.1|132
1709828400000|2024-03-07 16:20:00|8658.6|8648.6|8660.6|8650.6|8661.6|8651.6|8658.1|8648.1|126
1709828700000|2024-03-07 16:25:00|8660.9|8650.9|8659.6|8649.6|8662.6|8652.6|8656.1|8646.1|164
1709829000000|2024-03-07 16:30:00|8659.4|8649.4|8660.6|8650.6|8660.6|8650.6|8656.1|8646.1|179
1709829300000|2024-03-07 16:35:00|8660.4|8650.4|8649.9|8639.9|8661.1|8651.1|8649.9|8639.9|199
1709829600000|2024-03-07 16:40:00|8650.1|8640.1|8644.6|8634.6|8652.9|8642.9|8643.4|8633.4|185
1709829900000|2024-03-07 16:45:00|8644.4|8634.4|8648.6|8638.6|8648.9|8638.9|8640.9|8630.9|172
1709830200000|2024-03-07 16:50:00|8648.4|8638.4|8649.6|8639.6|8649.6|8639.6|8646.1|8636.1|111
1709830500000|2024-03-07 16:55:00|8649.9|8639.9|8646.4|8636.4|8649.9|8639.9|8643.4|8633.4|187
1709830800000|2024-03-07 17:00:00|8645.9|8635.9|8643.6|8633.6|8647.1|8637.1|8642.1|8632.1|119
1709831100000|2024-03-07 17:05:00|8643.9|8633.9|8644.4|8634.4|8644.6|8634.6|8640.4|8630.4|88
1709831400000|2024-03-07 17:10:00|8643.6|8633.6|8644.9|8634.9|8644.9|8634.9|8642.9|8632.9|84
1709831700000|2024-03-07 17:15:00|8645.1|8635.1|8642.6|8632.6|8646.6|8636.6|8641.4|8631.4|72
1709832000000|2024-03-07 17:20:00|8642.9|8632.9|8649.6|8639.6|8649.6|8639.6|8642.6|8632.6|101
1709832300000|2024-03-07 17:25:00|8649.4|8639.4|8649.6|8639.6|8651.6|8641.6|8647.1|8637.1|77
1709832600000|2024-03-07 17:30:00|8649.4|8639.4|8644.6|8634.6|8649.6|8639.6|8642.6|8632.6|94
1709832900000|2024-03-07 17:35:00|8645.1|8635.1|8645.4|8635.4|8646.6|8636.6|8643.1|8633.1|69
1709833200000|2024-03-07 17:40:00|8645.1|8635.1|8644.1|8634.1|8646.9|8636.9|8641.6|8631.6|99
1709833500000|2024-03-07 17:45:00|8643.9|8633.9|8645.6|8635.6|8645.9|8635.9|8640.6|8630.6|79
1709833800000|2024-03-07 17:50:00|8645.9|8635.9|8650.1|8640.1|8652.4|8642.4|8645.9|8635.9|109
1709834100000|2024-03-07 17:55:00|8648.9|8638.9|8653|8643|8655|8645|8646.1|8636.1|198
1709834400000|2024-03-07 18:00:00|8652.8|8642.8|8653.5|8643.5|8654.4|8644.4|8649.6|8639.6|91
1709834700000|2024-03-07 18:05:00|8653.6|8643.6|8653.3|8643.3|8654.3|8644.3|8650.5|8640.5|71
1709835000000|2024-03-07 18:10:00|8653.4|8643.4|8652.6|8642.6|8655|8645|8652.3|8642.3|51
1709835300000|2024-03-07 18:15:00|8652.4|8642.4|8652.3|8642.3|8653|8643|8651.8|8641.8|29
1709835600000|2024-03-07 18:20:00|8652.4|8642.4|8650|8640|8652.4|8642.4|8649.8|8639.8|38
1709835900000|2024-03-07 18:25:00|8650.1|8640.1|8651.5|8641.5|8652|8642|8649.9|8639.9|45
1709836200000|2024-03-07 18:30:00|8651.6|8641.6|8650|8640|8651.9|8641.9|8649.6|8639.6|37
1709836500000|2024-03-07 18:35:00|8649.9|8639.9|8648.5|8638.5|8649.9|8639.9|8648.3|8638.3|41
1709836800000|2024-03-07 18:40:00|8649|8639|8650|8640|8650.3|8640.3|8648.4|8638.4|44
1709837100000|2024-03-07 18:45:00|8649.8|8639.8|8649.5|8639.5|8650.3|8640.3|8649.3|8639.3|18
1709837400000|2024-03-07 18:50:00|8649.3|8639.3|8648.4|8638.4|8650.8|8640.8|8647.9|8637.9|36
1709837700000|2024-03-07 18:55:00|8648.6|8638.6|8653.8|8633.8|8653.8|8638.8|8648.6|8633|7
1709773200000|2024-03-07 01:00:00|8555.1|8545.1|8558.4|8548.4|8558.4|8548.4|8554.4|8544.4|114
1709773500000|2024-03-07 01:05:00|8558.1|8548.1|8561.8|8551.8|8562.5|8552.5|8556.5|8546.5|175
1709773800000|2024-03-07 01:10:00|8561.4|8551.4|8564.3|8554.3|8564.6|8554.6|8560.3|8550.3|152
1709774100000|2024-03-07 01:15:00|8564.5|8554.5|8568.1|8558.1|8571.5|8561.5|8564.5|8554.5|203
1709774400000|2024-03-07 01:20:00|8568|8558|8564.9|8554.9|8569.1|8559.1|8564.4|8554.4|169
1709774700000|2024-03-07 01:25:00|8564.6|8554.6|8572.6|8562.6|8573.6|8563.6|8564.1|8554.1|166
1709775000000|2024-03-07 01:30:00|8572.9|8562.9|8570.9|8560.9|8575|8565|8570.8|8560.8|191
1709775300000|2024-03-07 01:35:00|8570.8|8560.8|8569|8559|8570.8|8560.8|8568.1|8558.1|156
1709775600000|2024-03-07 01:40:00|8568.9|8558.9|8571.8|8561.8|8573|8563|8568|8558|145
1709775900000|2024-03-07 01:45:00|8571.6|8561.6|8569|8559|8572|8562|8567.8|8557.8|183
1709776200000|2024-03-07 01:50:00|8569.1|8559.1|8568.8|8558.8|8571.3|8561.3|8567.5|8557.5|150
1709776500000|2024-03-07 01:55:00|8568.5|8558.5|8572.8|8562.8|8574.5|8564.5|8568.3|8558.3|154
1709776800000|2024-03-07 02:00:00|8572.3|8562.3|8573.4|8563.4|8575.3|8565.3|8570.8|8560.8|141
1709777100000|2024-03-07 02:05:00|8573.1|8563.1|8567.5|8557.5|8573.1|8563.1|8567.3|8557.3|108
1709777400000|2024-03-07 02:10:00|8567.4|8557.4|8557.3|8547.3|8567.5|8557.5|8557|8547|129
1709777700000|2024-03-07 02:15:00|8557.4|8547.4|8558.4|8548.4|8558.4|8548.4|8554|8544|89
1709778000000|2024-03-07 02:20:00|8558.6|8548.6|8553.5|8543.5|8558.6|8548.6|8551.5|8541.5|89
1709778300000|2024-03-07 02:25:00|8553.3|8543.3|8553.4|8543.4|8554.8|8544.8|8552.4|8542.4|75
1709778600000|2024-03-07 02:30:00|8553.3|8543.3|8559|8549|8560.8|8550.8|8552.8|8542.8|198
1709778900000|2024-03-07 02:35:00|8558.9|8548.9|8561.5|8551.5|8562.4|8552.4|8558.1|8548.1|155
1709779200000|2024-03-07 02:40:00|8561.3|8551.3|8563.4|8553.4|8563.6|8553.6|8560.8|8550.8|114
1709779500000|2024-03-07 02:45:00|8563.6|8553.6|8568.6|8558.6|8569.3|8559.3|8563.6|8553.6|122
1709779800000|2024-03-07 02:50:00|8568.8|8558.8|8568.5|8558.5|8572.1|8562.1|8568.3|8558.3|112
1709780100000|2024-03-07 02:55:00|8568.1|8558.1|8569.1|8559.1|8570.1|8560.1|8567.3|8557.3|127
1709780400000|2024-03-07 03:00:00|8569.3|8559.3|8571.8|8561.8|8572.8|8562.8|8567.5|8557.5|99
1709780700000|2024-03-07 03:05:00|8571.9|8561.9|8568.4|8558.4|8572.6|8562.6|8568.4|8558.4|74
1709781000000|2024-03-07 03:10:00|8568.5|8558.5|8566.4|8556.4|8568.5|8558.5|8565.3|8555.3|111
1709781300000|2024-03-07 03:15:00|8566.6|8556.6|8563.4|8553.4|8568.5|8558.5|8563.1|8553.1|92
1709781600000|2024-03-07 03:20:00|8563.1|8553.1|8559.6|8549.6|8564.8|8554.8|8558.1|8548.1|143
1709781900000|2024-03-07 03:25:00|8559.8|8549.8|8561|8551|8564|8554|8559.6|8549.6|100
1709782200000|2024-03-07 03:30:00|8560.9|8550.9|8560.4|8550.4|8561.9|8551.9|8559.8|8549.8|67
1709782500000|2024-03-07 03:35:00|8560.1|8550.1|8559.3|8549.3|8560.6|8550.6|8558.3|8548.3|55
1709782800000|2024-03-07 03:40:00|8559.4|8549.4|8557.8|8547.8|8560.1|8550.1|8556.9|8546.9|47
1709783100000|2024-03-07 03:45:00|8557.5|8547.5|8560.1|8550.1|8560.1|8550.1|8557.3|8547.3|44
1709783400000|2024-03-07 03:50:00|8560.4|8550.4|8565.4|8555.4|8566|8556|8560.4|8550.4|52
1709783700000|2024-03-07 03:55:00|8565.6|8555.6|8562.6|8552.6|8565.6|8555.6|8562.4|8552.4|44
1709784000000|2024-03-07 04:00:00|8562.9|8552.9|8563.6|8553.6|8567.6|8557.6|8562.1|8552.1|79
1709784300000|2024-03-07 04:05:00|8563.5|8553.5|8563.4|8553.4|8565.1|8555.1|8563.1|8553.1|65
1709784600000|2024-03-07 04:10:00|8563.6|8553.6|8565.1|8555.1|8565.6|8555.6|8562.9|8552.9|27
1709784900000|2024-03-07 04:15:00|8565|8555|8565|8555|8566.3|8556.3|8564.3|8554.3|47
1709785200000|2024-03-07 04:20:00|8564.9|8554.9|8565.5|8555.5|8565.8|8555.8|8564.3|8554.3|42
1709785500000|2024-03-07 04:25:00|8565.6|8555.6|8567.8|8557.8|8567.9|8557.9|8565.1|8555.1|43
1709785800000|2024-03-07 04:30:00|8567.9|8557.9|8569.6|8559.6|8569.9|8559.9|8567.8|8557.8|54
1709786100000|2024-03-07 04:35:00|8569.4|8559.4|8567.5|8557.5|8569.4|8559.4|8566.5|8556.5|33
1709786400000|2024-03-07 04:40:00|8567.8|8557.8|8569.4|8559.4|8570.1|8560.1|8567.1|8557.1|25
1709786700000|2024-03-07 04:45:00|8569.1|8559.1|8570.4|8560.4|8570.6|8560.6|8568.9|8558.9|25
1709787000000|2024-03-07 04:50:00|8570.5|8560.5|8569.9|8559.9|8572.3|8562.3|8569.8|8559.8|37
1709787300000|2024-03-07 04:55:00|8569.8|8559.8|8567.6|8557.6|8570|8560|8567.6|8557.6|32
1709787600000|2024-03-07 05:00:00|8567.4|8557.4|8565.3|8555.3|8569|8559|8564.8|8554.8|71
1709787900000|2024-03-07 05:05:00|8565|8555|8564.8|8554.8|8565|8555|8562.9|8552.9|64
1709788200000|2024-03-07 05:10:00|8564.5|8554.5|8564|8554|8564.5|8554.5|8561.8|8551.8|51
1709788500000|2024-03-07 05:15:00|8563.8|8553.8|8566.4|8556.4|8568.8|8558.8|8562.9|8552.9|73
1709788800000|2024-03-07 05:20:00|8566.6|8556.6|8564.1|8554.1|8567|8557|8563.4|8553.4|36
1709789100000|2024-03-07 05:25:00|8564.4|8554.4|8564.4|8554.4|8567.8|8557.8|8563.9|8553.9|63
1709789400000|2024-03-07 05:30:00|8564.3|8554.3|8568|8558|8568.4|8558.4|8558.6|8548.6|235
1709789700000|2024-03-07 05:35:00|8567.9|8557.9|8568.6|8558.6|8571.8|8561.8|8567.8|8557.8|137
1709790000000|2024-03-07 05:40:00|8568.5|8558.5|8565.8|8555.8|8569.9|8559.9|8565.6|8555.6|108
1709790300000|2024-03-07 05:45:00|8565.9|8555.9|8564.6|8554.6|8567.1|8557.1|8563.4|8553.4|108
1709790600000|2024-03-07 05:50:00|8564.4|8554.4|8563.3|8553.3|8564.9|8554.9|8562.1|8552.1|95
1709790900000|2024-03-07 05:55:00|8563|8553|8558.6|8548.6|8564|8554|8558.1|8548.1|118
1709791200000|2024-03-07 06:00:00|8558.8|8548.8|8557.4|8547.4|8560.1|8550.1|8554.3|8544.3|146
1709791500000|2024-03-07 06:05:00|8557.3|8547.3|8558.1|8548.1|8559.6|8549.6|8557.1|8547.1|120
1709791800000|2024-03-07 06:10:00|8558.4|8548.4|8564.1|8554.1|8564.4|8554.4|8558.1|8548.1|123
1709792100000|2024-03-07 06:15:00|8563.9|8553.9|8565.1|8555.1|8565.1|8555.1|8560.1|8550.1|129
1709792400000|2024-03-07 06:20:00|8564.9|8554.9|8565.1|8555.1|8566.5|8556.5|8562.1|8552.1|116
1709792700000|2024-03-07 06:25:00|8565.4|8555.4|8564.8|8554.8|8568|8558|8564|8554|125
1709793000000|2024-03-07 06:30:00|8565|8555|8562|8552|8566.6|8556.6|8562|8552|112
1709793300000|2024-03-07 06:35:00|8561.9|8551.9|8565|8555|8565.8|8555.8|8561.6|8551.6|107
1709793600000|2024-03-07 06:40:00|8564.9|8554.9|8563.6|8553.6|8567.3|8557.3|8563.6|8553.6|84
1709793900000|2024-03-07 06:45:00|8563.5|8553.5|8562.3|8552.3|8564.1|8554.1|8561.4|8551.4|98
1709794200000|2024-03-07 06:50:00|8562.5|8552.5|8562.6|8552.6|8563.1|8553.1|8561.4|8551.4|124
1709794500000|2024-03-07 06:55:00|8562.5|8552.5|8568.9|8558.9|8569.4|8559.4|8562.3|8552.3|140
1709794800000|2024-03-07 07:00:00|8569.1|8559.1|8566.6|8556.6|8574.1|8564.1|8565.4|8555.4|136
1709795100000|2024-03-07 07:05:00|8566.9|8556.9|8573.9|8563.9|8575.4|8565.4|8564.4|8554.4|121
1709795400000|2024-03-07 07:10:00|8573.6|8563.6|8569.1|8559.1|8575.3|8565.3|8566.1|8556.1|103
1709795700000|2024-03-07 07:15:00|8568.8|8558.8|8564.4|8554.4|8568.8|8558.8|8563.1|8553.1|101
1709796000000|2024-03-07 07:20:00|8564.1|8554.1|8562.5|8552.5|8564.1|8554.1|8559.9|8549.9|129
1709796300000|2024-03-07 07:25:00|8562.4|8552.4|8561|8551|8562.4|8552.4|8559.8|8549.8|105
1709796600000|2024-03-07 07:30:00|8561.1|8551.1|8566.3|8556.3|8568.6|8558.6|8561.1|8551.1|122
1709796900000|2024-03-07 07:35:00|8566.5|8556.5|8566.9|8556.9|8568.6|8558.6|8566|8556|82
1709797200000|2024-03-07 07:40:00|8567.1|8557.1|8567.8|8557.8|8570.3|8560.3|8566.4|8556.4|67
1709797500000|2024-03-07 07:45:00|8567.5|8557.5|8565.5|8555.5|8567.8|8557.8|8564.9|8554.9|72
1709797800000|2024-03-07 07:50:00|8565.3|8555.3|8566.5|8556.5|8566.6|8556.6|8563.1|8553.1|68
1709798100000|2024-03-07 07:55:00|8566.6|8556.6|8584.5|8574.5|8584.8|8574.8|8566.6|8556.6|130
1709798400000|2024-03-07 08:00:00|8585|8575|8588.3|8578.3|8594.6|8579.3|8583.8|8569.1|246
1709798700000|2024-03-07 08:05:00|8588.5|8578.5|8586.9|8576.9|8590.3|8580.3|8583.6|8573.6|147
1709799000000|2024-03-07 08:10:00|8586.6|8576.6|8579.4|8569.4|8587.4|8577.4|8574.6|8564.6|166
1709799300000|2024-03-07 08:15:00|8579.6|8569.6|8583.1|8573.1|8583.4|8573.4|8579.6|8569.6|133
1709799600000|2024-03-07 08:20:00|8583.4|8573.4|8590.6|8580.6|8591.4|8581.4|8582.4|8572.4|130
1709799900000|2024-03-07 08:25:00|8590.9|8580.9|8595.9|8585.9|8598.5|8588.5|8590.4|8580.4|147
1709800200000|2024-03-07 08:30:00|8596.1|8586.1|8591.1|8581.1|8596.4|8586.4|8590.6|8580.6|146
1709800500000|2024-03-07 08:35:00|8590.9|8580.9|8587.9|8577.9|8593.9|8583.9|8585.4|8575.4|173
1709800800000|2024-03-07 08:40:00|8588.1|8578.1|8593.9|8583.9|8594.1|8584.1|8584.6|8574.6|148
1709801100000|2024-03-07 08:45:00|8594.1|8584.1|8596.4|8586.4|8596.6|8586.6|8593.6|8583.6|79
1709801400000|2024-03-07 08:50:00|8596.6|8586.6|8590.9|8580.9|8597.1|8587.1|8589.4|8579.4|114
1709801700000|2024-03-07 08:55:00|8590.6|8580.6|8594.4|8584.4|8595.4|8585.4|8589.1|8579.1|112
1709802000000|2024-03-07 09:00:00|8594.6|8584.6|8589.4|8579.4|8597.4|8587.4|8588.6|8578.6|169
1709802300000|2024-03-07 09:05:00|8589.1|8579.1|8591.4|8581.4|8594.4|8584.4|8586.6|8576.6|112
1709802600000|2024-03-07 09:10:00|8591.1|8581.1|8591.1|8581.1|8594.4|8584.4|8589.6|8579.6|93
1709802900000|2024-03-07 09:15:00|8591.9|8581.9|8596.6|8586.6|8597.9|8587.9|8591.9|8581.9|116
1709803200000|2024-03-07 09:20:00|8596.4|8586.4|8596.1|8586.1|8598.1|8588.1|8595.1|8585.1|82
1709803500000|2024-03-07 09:25:00|8596.4|8586.4|8604.4|8594.4|8604.6|8594.6|8595.6|8585.6|128
1709803800000|2024-03-07 09:30:00|8604.1|8594.1|8615.9|8605.9|8617.8|8607.8|8603.6|8593.6|269
1709804100000|2024-03-07 09:35:00|8616.1|8606.1|8639.6|8629.6|8639.6|8629.6|8616.1|8606.1|243
1709804400000|2024-03-07 09:40:00|8639.9|8629.9|8648.1|8638.1|8656.4|8644.5|8635.9|8625.9|322
1709804700000|2024-03-07 09:45:00|8648.3|8638.3|8648.6|8638.6|8652.1|8642.1|8645.1|8635.1|194
1709805000000|2024-03-07 09:50:00|8648.9|8638.9|8643.9|8633.9|8648.9|8638.9|8638.9|8628.9|210
1709805300000|2024-03-07 09:55:00|8643.6|8633.6|8641.1|8631.1|8649.6|8639.6|8640.1|8630.1|181
1709805600000|2024-03-07 10:00:00|8640.9|8630.9|8642.4|8632.4|8644.6|8634.6|8639.6|8629.6|158
1709805900000|2024-03-07 10:05:00|8642.6|8632.6|8645.1|8635.1|8646.4|8636.4|8642.1|8632.1|143
1709806200000|2024-03-07 10:10:00|8644.9|8634.9|8649.9|8639.9|8650.9|8640.9|8644.9|8634.9|187
1709806500000|2024-03-07 10:15:00|8649.6|8639.6|8644.6|8634.6|8651.1|8641.1|8642.1|8632.1|122
1709806800000|2024-03-07 10:20:00|8644.4|8634.4|8642.6|8632.6|8644.6|8634.6|8638.6|8628.6|128
1709807100000|2024-03-07 10:25:00|8642.9|8632.9|8641.6|8631.6|8644.6|8634.6|8640.6|8630.6|106
1709807400000|2024-03-07 10:30:00|8641.9|8631.9|8639.9|8629.9|8642.4|8632.4|8637.6|8627.6|86
1709807700000|2024-03-07 10:35:00|8640.6|8630.6|8637.1|8627.1|8642.4|8632.4|8637.1|8627.1|107
1709808000000|2024-03-07 10:40:00|8637.4|8627.4|8641.4|8631.4|8642.9|8632.9|8637.4|8627.4|76
1709808300000|2024-03-07 10:45:00|8641.6|8631.6|8642.9|8632.9|8644.1|8634.1|8641.6|8631.6|71
1709808600000|2024-03-07 10:50:00|8643.1|8633.1|8644.4|8634.4|8644.9|8634.9|8642.6|8632.6|92
1709808900000|2024-03-07 10:55:00|8644.1|8634.1|8661.4|8651.4|8664.6|8654.6|8643.9|8633.9|199
1709809200000|2024-03-07 11:00:00|8661.5|8651.5|8653.6|8643.6|8664.4|8654.4|8653.6|8643.6|172
1709809500000|2024-03-07 11:05:00|8653.4|8643.4|8655.9|8645.9|8659.6|8649.6|8653.1|8643.1|139
1709809800000|2024-03-07 11:10:00|8656.1|8646.1|8654.9|8644.9|8657.6|8647.6|8653.4|8643.4|135
1709810100000|2024-03-07 11:15:00|8655.1|8645.1|8654.1|8644.1|8658.6|8648.6|8653.6|8643.6|92
1709810400000|2024-03-07 11:20:00|8653.9|8643.9|8658.1|8648.1|8658.1|8648.1|8653.6|8643.6|75
1709810700000|2024-03-07 11:25:00|8658.4|8648.4|8656.4|8646.4|8658.6|8648.6|8654.1|8644.1|77
1709811000000|2024-03-07 11:30:00|8656.1|8646.1|8655.6|8645.6|8658.9|8648.9|8654.1|8644.1|98
1709811300000|2024-03-07 11:35:00|8655.9|8645.9|8657.9|8647.9|8658.9|8648.9|8655.9|8645.9|89
1709811600000|2024-03-07 11:40:00|8657.6|8647.6|8654.1|8644.1|8658.1|8648.1|8654.1|8644.1|65
1709811900000|2024-03-07 11:45:00|8654.4|8644.4|8655.6|8645.6|8657.1|8647.1|8652.6|8642.6|105
1709812200000|2024-03-07 11:50:00|8655.9|8645.9|8660.6|8650.6|8663.4|8653.4|8655.6|8645.6|127
1709812500000|2024-03-07 11:55:00|8660.9|8650.9|8660.6|8650.6|8663.6|8653.6|8658.6|8648.6|151
1709812800000|2024-03-07 12:00:00|8660.4|8650.4|8660.6|8650.6|8663.1|8653.1|8659.6|8649.6|100
1709813100000|2024-03-07 12:05:00|8660.4|8650.4|8661.1|8651.1|8661.6|8651.6|8657.9|8647.9|108
1709813400000|2024-03-07 12:10:00|8661.4|8651.4|8661.4|8651.4|8664.1|8654.1|8660.6|8650.6|78
1709813700000|2024-03-07 12:15:00|8661.1|8651.1|8656.6|8646.6|8663.4|8653.4|8656.1|8646.1|90
1709814000000|2024-03-07 12:20:00|8656.9|8646.9|8657.9|8647.9|8660.1|8650.1|8654.4|8644.4|149
1709814300000|2024-03-07 12:25:00|8658.6|8648.6|8660.4|8650.4|8661.9|8651.9|8656.4|8646.4|100
1709814600000|2024-03-07 12:30:00|8660.1|8650.1|8653.4|8643.4|8660.9|8650.9|8653.4|8643.4|260
1709814900000|2024-03-07 12:35:00|8654.1|8644.1|8651.9|8641.9|8657.1|8647.1|8651.9|8641.9|198
1709815200000|2024-03-07 12:40:00|8652.1|8642.1|8652.9|8642.9|8655.1|8645.1|8651.6|8641.6|115
1709815500000|2024-03-07 12:45:00|8653.1|8643.1|8651.6|8641.6|8653.9|8643.9|8650.6|8640.6|105
1709815800000|2024-03-07 12:50:00|8651.9|8641.9|8653.6|8643.6|8657.1|8647.1|8650.6|8640.6|173
1709816100000|2024-03-07 12:55:00|8653.4|8643.4|8653.9|8643.9|8654.9|8644.9|8652.1|8642.1|132
1709816400000|2024-03-07 13:00:00|8654.1|8644.1|8653.4|8643.4|8654.4|8644.4|8642.6|8632.6|540
1709816700000|2024-03-07 13:05:00|8652.9|8642.9|8646.4|8636.4|8652.9|8642.9|8644.4|8634.4|400
1709817000000|2024-03-07 13:10:00|8646.9|8636.9|8657.1|8647.1|8658.1|8648.1|8646.4|8636.4|301
1709817300000|2024-03-07 13:15:00|8656.4|8646.4|8678.9|8668.9|8679.4|8669.4|8656.1|8646.1|373
1709817600000|2024-03-07 13:20:00|8679.4|8669.4|8681.1|8671.1|8684.4|8674.4|8677.1|8667.1|304
1709817900000|2024-03-07 13:25:00|8681.4|8671.4|8672.9|8662.9|8684.1|8674.1|8672.4|8662.4|288
1709818200000|2024-03-07 13:30:00|8671.9|8661.9|8674.9|8664.9|8680.1|8670.1|8671.1|8661.1|345
1709818500000|2024-03-07 13:35:00|8674.6|8664.6|8669.1|8659.1|8676.4|8666.4|8667.4|8657.4|329
1709818800000|2024-03-07 13:40:00|8669.4|8659.4|8662.4|8652.4|8669.6|8659.6|8660.9|8650.9|265
1709819100000|2024-03-07 13:45:00|8662.1|8652.1|8660.6|8650.6|8667.1|8657.1|8658.1|8648.1|219
1709819400000|2024-03-07 13:50:00|8660.1|8650.1|8661.1|8651.1|8662.6|8652.6|8658.1|8648.1|218
1709819700000|2024-03-07 13:55:00|8660.9|8650.9|8658.6|8648.6|8662.9|8652.9|8658.1|8648.1|137
1709820000000|2024-03-07 14:00:00|8658.4|8648.4|8641.6|8631.6|8658.6|8648.6|8639.6|8629.6|346
1709820300000|2024-03-07 14:05:00|8641.4|8631.4|8638.1|8628.1|8644.9|8634.9|8636.9|8626.9|253
1709820600000|2024-03-07 14:10:00|8638.4|8628.4|8638.9|8628.9|8642.9|8632.9|8634.4|8624.4|229
1709820900000|2024-03-07 14:15:00|8638.6|8628.6|8636.4|8626.4|8645.1|8635.1|8633.6|8623.6|283
1709821200000|2024-03-07 14:20:00|8636.6|8626.6|8642.9|8632.9|8642.9|8632.9|8635.6|8625.6|214
1709821500000|2024-03-07 14:25:00|8642.6|8632.6|8638.9|8628.9|8642.6|8632.6|8636.6|8626.6|166
1709821800000|2024-03-07 14:30:00|8639.1|8629.1|8641.4|8631.4|8642.4|8632.4|8633.6|8623.6|268
1709822100000|2024-03-07 14:35:00|8641.6|8631.6|8630.6|8620.6|8645.1|8635.1|8629.1|8619.1|302
1709822400000|2024-03-07 14:40:00|8630.1|8620.1|8630.9|8620.9|8633.4|8623.4|8626.9|8616.9|274
1709822700000|2024-03-07 14:45:00|8631.4|8621.4|8642.1|8632.1|8642.1|8632.1|8629.9|8619.9|244
1709823000000|2024-03-07 14:50:00|8642.4|8632.4|8644.1|8634.1|8645.4|8635.4|8640.4|8630.4|249
1709823300000|2024-03-07 14:55:00|8643.9|8633.9|8651.9|8641.9|8654.6|8644.6|8642.4|8632.4|239
1709823600000|2024-03-07 15:00:00|8652.1|8642.1|8649.9|8639.9|8653.4|8643.4|8647.4|8637.4|205
1709823900000|2024-03-07 15:05:00|8650.1|8640.1|8631.1|8621.1|8650.9|8640.9|8630.6|8620.6|254
1709824200000|2024-03-07 15:10:00|8630.9|8620.9|8637.1|8627.1|8641.4|8631.4|8630.6|8620.6|223
1709824500000|2024-03-07 15:15:00|8636.9|8626.9|8637.1|8627.1|8638.9|8628.9|8633.6|8623.6|205
1709824800000|2024-03-07 15:20:00|8636.9|8626.9|8642.6|8632.6|8642.9|8632.9|8635.4|8625.4|135
1709825100000|2024-03-07 15:25:00|8642.9|8632.9|8643.4|8633.4|8644.4|8634.4|8638.1|8628.1|193
1709825400000|2024-03-07 15:30:00|8643.1|8633.1|8642.4|8632.4|8643.4|8633.4|8635.6|8625.6|188
1709825700000|2024-03-07 15:35:00|8642.9|8632.9|8642.9|8632.9|8642.9|8632.9|8638.1|8628.1|128
1709826000000|2024-03-07 15:40:00|8643.1|8633.1|8640.9|8630.9|8646.6|8636.6|8640.4|8630.4|144
1709826300000|2024-03-07 15:45:00|8641.1|8631.1|8643.6|8633.6|8644.1|8634.1|8641.1|8631.1|155
1709826600000|2024-03-07 15:50:00|8644.1|8634.1|8644.9|8634.9|8646.9|8636.9|8643.4|8633.4|168
1709826900000|2024-03-07 15:55:00|8644.6|8634.6|8653.4|8643.4|8653.4|8643.4|8644.1|8634.1|155
1709827200000|2024-03-07 16:00:00|8653.6|8643.6|8652.6|8642.6|8656.9|8646.9|8651.9|8641.9|172
1709827500000|2024-03-07 16:05:00|8652.4|8642.4|8649.1|8639.1|8653.1|8643.1|8647.6|8637.6|160
1709827800000|2024-03-07 16:10:00|8648.4|8638.4|8654.1|8644.1|8654.4|8644.4|8647.9|8637.9|133
1709828100000|2024-03-07 16:15:00|8653.9|8643.9|8658.4|8648.4|8659.6|8649.6|8652.1|8642.1|132
1709828400000|2024-03-07 16:20:00|8658.6|8648.6|8660.6|8650.6|8661.6|8651.6|8658.1|8648.1|126
1709828700000|2024-03-07 16:25:00|8660.9|8650.9|8659.6|8649.6|8662.6|8652.6|8656.1|8646.1|164
1709829000000|2024-03-07 16:30:00|8659.4|8649.4|8660.6|8650.6|8660.6|8650.6|8656.1|8646.1|179
1709829300000|2024-03-07 16:35:00|8660.4|8650.4|8649.9|8639.9|8661.1|8651.1|8649.9|8639.9|199
1709829600000|2024-03-07 16:40:00|8650.1|8640.1|8644.6|8634.6|8652.9|8642.9|8643.4|8633.4|185
1709829900000|2024-03-07 16:45:00|8644.4|8634.4|8648.6|8638.6|8648.9|8638.9|8640.9|8630.9|172
1709830200000|2024-03-07 16:50:00|8648.4|8638.4|8649.6|8639.6|8649.6|8639.6|8646.1|8636.1|111
1709830500000|2024-03-07 16:55:00|8649.9|8639.9|8646.4|8636.4|8649.9|8639.9|8643.4|8633.4|187
1709830800000|2024-03-07 17:00:00|8645.9|8635.9|8643.6|8633.6|8647.1|8637.1|8642.1|8632.1|119
1709831100000|2024-03-07 17:05:00|8643.9|8633.9|8644.4|8634.4|8644.6|8634.6|8640.4|8630.4|88
1709831400000|2024-03-07 17:10:00|8643.6|8633.6|8644.9|8634.9|8644.9|8634.9|8642.9|8632.9|84
1709831700000|2024-03-07 17:15:00|8645.1|8635.1|8642.6|8632.6|8646.6|8636.6|8641.4|8631.4|72
1709832000000|2024-03-07 17:20:00|8642.9|8632.9|8649.6|8639.6|8649.6|8639.6|8642.6|8632.6|101
1709832300000|2024-03-07 17:25:00|8649.4|8639.4|8649.6|8639.6|8651.6|8641.6|8647.1|8637.1|77
1709832600000|2024-03-07 17:30:00|8649.4|8639.4|8644.6|8634.6|8649.6|8639.6|8642.6|8632.6|94
1709832900000|2024-03-07 17:35:00|8645.1|8635.1|8645.4|8635.4|8646.6|8636.6|8643.1|8633.1|69
1709833200000|2024-03-07 17:40:00|8645.1|8635.1|8644.1|8634.1|8646.9|8636.9|8641.6|8631.6|99
1709833500000|2024-03-07 17:45:00|8643.9|8633.9|8645.6|8635.6|8645.9|8635.9|8640.6|8630.6|79
1709833800000|2024-03-07 17:50:00|8645.9|8635.9|8650.1|8640.1|8652.4|8642.4|8645.9|8635.9|109
1709834100000|2024-03-07 17:55:00|8648.9|8638.9|8653|8643|8655|8645|8646.1|8636.1|198
1709834400000|2024-03-07 18:00:00|8652.8|8642.8|8653.5|8643.5|8654.4|8644.4|8649.6|8639.6|91
1709834700000|2024-03-07 18:05:00|8653.6|8643.6|8653.3|8643.3|8654.3|8644.3|8650.5|8640.5|71
1709835000000|2024-03-07 18:10:00|8653.4|8643.4|8652.6|8642.6|8655|8645|8652.3|8642.3|51
1709835300000|2024-03-07 18:15:00|8652.4|8642.4|8652.3|8642.3|8653|8643|8651.8|8641.8|29
1709835600000|2024-03-07 18:20:00|8652.4|8642.4|8650|8640|8652.4|8642.4|8649.8|8639.8|38
1709835900000|2024-03-07 18:25:00|8650.1|8640.1|8651.5|8641.5|8652|8642|8649.9|8639.9|45
1709836200000|2024-03-07 18:30:00|8651.6|8641.6|8650|8640|8651.9|8641.9|8649.6|8639.6|37
1709836500000|2024-03-07 18:35:00|8649.9|8639.9|8648.5|8638.5|8649.9|8639.9|8648.3|8638.3|41
1709836800000|2024-03-07 18:40:00|8649|8639|8650|8640|8650.3|8640.3|8648.4|8638.4|44
1709837100000|2024-03-07 18:45:00|8649.8|8639.8|8649.5|8639.5|8650.3|8640.3|8649.3|8639.3|18
1709837400000|2024-03-07 18:50:00|8649.3|8639.3|8648.4|8638.4|8650.8|8640.8|8647.9|8637.9|36
1709837700000|2024-03-07 18:55:00|8648.6|8638.6|8653.8|8633.8|8653.8|8638.8|8648.6|8633|7
1709859600000|2024-03-08 01:00:00|8660.1|8650.1|8660.9|8650.9|8660.9|8650.9|8657.4|8647.4|89
1709859900000|2024-03-08 01:05:00|8660.4|8650.4|8658.6|8648.6|8660.4|8650.4|8656.8|8646.8|149
1709860200000|2024-03-08 01:10:00|8658.5|8648.5|8655.5|8645.5|8659.6|8649.6|8653.8|8643.8|127
1709860500000|2024-03-08 01:15:00|8656.3|8646.3|8650.8|8640.8|8657|8647|8650.3|8640.3|151
1709860800000|2024-03-08 01:20:00|8650.5|8640.5|8650.4|8640.4|8653.6|8643.6|8648.3|8638.3|164
1709861100000|2024-03-08 01:25:00|8650.1|8640.1|8649.9|8639.9|8650.4|8640.4|8647.9|8637.9|93
1709861400000|2024-03-08 01:30:00|8650|8640|8654|8644|8656.9|8646.9|8650|8640|213
1709861700000|2024-03-08 01:35:00|8653.8|8643.8|8653.5|8643.5|8656.3|8646.3|8650.5|8640.5|236
1709862000000|2024-03-08 01:40:00|8653.4|8643.4|8648.3|8638.3|8653.4|8643.4|8647.4|8637.4|158
1709862300000|2024-03-08 01:45:00|8648|8638|8643.5|8633.5|8649.1|8639.1|8643.1|8633.1|167
1709862600000|2024-03-08 01:50:00|8643.3|8633.3|8643.9|8633.9|8644.9|8634.9|8642.4|8632.4|156
1709862900000|2024-03-08 01:55:00|8643.6|8633.6|8643|8633|8645.1|8635.1|8642.5|8632.5|106
1709863200000|2024-03-08 02:00:00|8642.9|8632.9|8637.6|8627.6|8642.9|8632.9|8637.4|8627.4|166
1709863500000|2024-03-08 02:05:00|8637.4|8627.4|8633.5|8623.5|8637.5|8627.5|8631.9|8621.9|159
1709863800000|2024-03-08 02:10:00|8633.4|8623.4|8635.9|8625.9|8637.9|8627.9|8632.6|8622.6|154
1709864100000|2024-03-08 02:15:00|8636.1|8626.1|8634.1|8624.1|8637.1|8627.1|8634.1|8624.1|73
1709864400000|2024-03-08 02:20:00|8633.9|8623.9|8636.6|8626.6|8637.6|8627.6|8633.9|8623.9|88
1709864700000|2024-03-08 02:25:00|8636.5|8626.5|8634.6|8624.6|8636.5|8626.5|8633.6|8623.6|96
1709865000000|2024-03-08 02:30:00|8634.9|8624.9|8630.8|8620.8|8635.4|8625.4|8630.6|8620.6|107
1709865300000|2024-03-08 02:35:00|8630.6|8620.6|8629.1|8619.1|8632.9|8622.9|8628.8|8618.8|110
1709865600000|2024-03-08 02:40:00|8629|8619|8632.5|8622.5|8634.6|8624.6|8629|8619|133
1709865900000|2024-03-08 02:45:00|8632.3|8622.3|8628.9|8618.9|8632.4|8622.4|8627.9|8617.9|151
1709866200000|2024-03-08 02:50:00|8629|8619|8628.9|8618.9|8629.9|8619.9|8626.8|8616.8|120
1709866500000|2024-03-08 02:55:00|8628.8|8618.8|8629.6|8619.6|8630.5|8620.5|8628.6|8618.6|135
1709866800000|2024-03-08 03:00:00|8629.9|8619.9|8627.9|8617.9|8631.3|8621.3|8625.4|8615.4|173
1709867100000|2024-03-08 03:05:00|8627.6|8617.6|8630.1|8620.1|8632.9|8622.9|8626.3|8616.3|158
1709867400000|2024-03-08 03:10:00|8630.3|8620.3|8631.1|8621.1|8632.6|8622.6|8629.4|8619.4|186
1709867700000|2024-03-08 03:15:00|8631.4|8621.4|8631.1|8621.1|8633.1|8623.1|8629.5|8619.5|145
1709868000000|2024-03-08 03:20:00|8631|8621|8632.5|8622.5|8635.4|8625.4|8630.6|8620.6|120
1709868300000|2024-03-08 03:25:00|8632.4|8622.4|8633.1|8623.1|8634.1|8624.1|8632|8622|130
1709868600000|2024-03-08 03:30:00|8633.3|8623.3|8633|8623|8634.4|8624.4|8632.1|8622.1|58
1709868900000|2024-03-08 03:35:00|8633.1|8623.1|8627.3|8617.3|8633.1|8623.1|8627.3|8617.3|72
1709869200000|2024-03-08 03:40:00|8627.4|8617.4|8627.4|8617.4|8628.4|8618.4|8626.1|8616.1|62
1709869500000|2024-03-08 03:45:00|8627.1|8617.1|8622.6|8612.6|8627.1|8617.1|8622.6|8612.6|52
1709869800000|2024-03-08 03:50:00|8622.9|8612.9|8624.6|8614.6|8625.3|8615.3|8622.6|8612.6|61
1709870100000|2024-03-08 03:55:00|8624.4|8614.4|8624.5|8614.5|8625.4|8615.4|8623.6|8613.6|40
1709870400000|2024-03-08 04:00:00|8624.4|8614.4|8628.9|8618.9|8629.1|8619.1|8624.1|8614.1|51
1709870700000|2024-03-08 04:05:00|8629.1|8619.1|8631.1|8621.1|8631.1|8621.1|8627.9|8617.9|52
1709871000000|2024-03-08 04:10:00|8631.4|8621.4|8630.9|8620.9|8632.9|8622.9|8630.9|8620.9|37
1709871300000|2024-03-08 04:15:00|8631|8621|8632|8622|8633.5|8623.5|8630.9|8620.9|43
1709871600000|2024-03-08 04:20:00|8632.3|8622.3|8630.9|8620.9|8632.3|8622.3|8630.9|8620.9|22
1709871900000|2024-03-08 04:25:00|8630.6|8620.6|8629.6|8619.6|8631.4|8621.4|8629.4|8619.4|28
1709872200000|2024-03-08 04:30:00|8629.4|8619.4|8629.6|8619.6|8631.1|8621.1|8628.9|8618.9|32
1709872500000|2024-03-08 04:35:00|8629.8|8619.8|8633.4|8623.4|8633.5|8623.5|8629.8|8619.8|44
1709872800000|2024-03-08 04:40:00|8633.5|8623.5|8638.6|8628.6|8639.4|8629.4|8633.3|8623.3|50
1709873100000|2024-03-08 04:45:00|8638.9|8628.9|8644|8634|8644|8634|8638.6|8628.6|58
1709873400000|2024-03-08 04:50:00|8644.3|8634.3|8645.9|8635.9|8646.8|8636.8|8644.3|8634.3|40
1709873700000|2024-03-08 04:55:00|8645.6|8635.6|8644.9|8634.9|8646.6|8636.6|8643.1|8633.1|50
1709874000000|2024-03-08 05:00:00|8645.1|8635.1|8644.8|8634.8|8645.1|8635.1|8643.8|8633.8|40
1709874300000|2024-03-08 05:05:00|8644.5|8634.5|8641.8|8631.8|8644.5|8634.5|8641.6|8631.6|57
1709874600000|2024-03-08 05:10:00|8641.3|8631.3|8640|8630|8642.4|8632.4|8639.6|8629.6|34
1709874900000|2024-03-08 05:15:00|8640.4|8630.4|8644.4|8634.4|8644.4|8634.4|8638.6|8628.6|72
1709875200000|2024-03-08 05:20:00|8644.9|8634.9|8642.4|8632.4|8645.6|8635.6|8642.1|8632.1|76
1709875500000|2024-03-08 05:25:00|8642.6|8632.6|8642.6|8632.6|8644.6|8634.6|8642.1|8632.1|60
1709875800000|2024-03-08 05:30:00|8642.9|8632.9|8641.1|8631.1|8645.1|8635.1|8639.4|8629.4|247
1709876100000|2024-03-08 05:35:00|8641.4|8631.4|8642.8|8632.8|8643.5|8633.5|8638.9|8628.9|144
1709876400000|2024-03-08 05:40:00|8642.9|8632.9|8641.8|8631.8|8645.1|8635.1|8641.5|8631.5|148
1709876700000|2024-03-08 05:45:00|8642|8632|8633.1|8623.1|8642.3|8632.3|8632.9|8622.9|150
1709877000000|2024-03-08 05:50:00|8632.9|8622.9|8634.1|8624.1|8634.4|8624.4|8625.1|8615.1|220
1709877300000|2024-03-08 05:55:00|8633.9|8623.9|8634.3|8624.3|8636.1|8626.1|8632.1|8622.1|117
1709877600000|2024-03-08 06:00:00|8634|8624|8632.3|8622.3|8634.9|8624.9|8629.9|8619.9|140
1709877900000|2024-03-08 06:05:00|8632.1|8622.1|8631.4|8621.4|8632.1|8622.1|8630.3|8620.3|93
1709878200000|2024-03-08 06:10:00|8631.5|8621.5|8633.6|8623.6|8635.1|8625.1|8630.6|8620.6|124
1709878500000|2024-03-08 06:15:00|8633.9|8623.9|8633.9|8623.9|8637.6|8627.6|8633.1|8623.1|132
1709878800000|2024-03-08 06:20:00|8633.8|8623.8|8635.1|8625.1|8635.4|8625.4|8632.4|8622.4|129
1709879100000|2024-03-08 06:25:00|8635.4|8625.4|8640.8|8630.8|8641.8|8631.8|8635.4|8625.4|114
1709879400000|2024-03-08 06:30:00|8641|8631|8648.8|8638.8|8649.1|8639.1|8641|8631|135
1709879700000|2024-03-08 06:35:00|8648.6|8638.6|8650.3|8640.3|8652.8|8642.8|8648.4|8638.4|163
1709880000000|2024-03-08 06:40:00|8650.5|8640.5|8647.4|8637.4|8651.6|8641.6|8645.8|8635.8|108
1709880300000|2024-03-08 06:45:00|8647.6|8637.6|8648.4|8638.4|8650.9|8640.9|8646.4|8636.4|161
1709880600000|2024-03-08 06:50:00|8648.3|8638.3|8657.8|8647.8|8658.1|8648.1|8647.9|8637.9|122
1709880900000|2024-03-08 06:55:00|8657.5|8647.5|8659.9|8649.9|8660.4|8650.4|8653|8643|158
1709881200000|2024-03-08 07:00:00|8660|8650|8663.8|8653.8|8664.4|8654.4|8657.9|8647.9|124
1709881500000|2024-03-08 07:05:00|8663.9|8653.9|8656.4|8646.4|8665.8|8655.8|8655.1|8645.1|126
1709881800000|2024-03-08 07:10:00|8656.1|8646.1|8657.4|8647.4|8660.4|8650.4|8653.6|8643.6|123
1709882100000|2024-03-08 07:15:00|8657.5|8647.5|8652.5|8642.5|8659.3|8649.3|8652.1|8642.1|87
1709882400000|2024-03-08 07:20:00|8652.4|8642.4|8655|8645|8656.9|8646.9|8651.8|8641.8|101
1709882700000|2024-03-08 07:25:00|8655.1|8645.1|8649.4|8639.4|8655.1|8645.1|8649.4|8639.4|105
1709883000000|2024-03-08 07:30:00|8649.6|8639.6|8644.5|8634.5|8651.8|8641.8|8643.9|8633.9|136
1709883300000|2024-03-08 07:35:00|8644.4|8634.4|8645.8|8635.8|8646.6|8636.6|8642.3|8632.3|96
1709883600000|2024-03-08 07:40:00|8645.9|8635.9|8645.5|8635.5|8647.1|8637.1|8642.8|8632.8|94
1709883900000|2024-03-08 07:45:00|8646.1|8636.1|8652.1|8642.1|8652.1|8642.1|8646.1|8636.1|100
1709884200000|2024-03-08 07:50:00|8651.9|8641.9|8650.4|8640.4|8652.4|8642.4|8647.6|8637.6|64
1709884500000|2024-03-08 07:55:00|8650.5|8640.5|8658.4|8648.4|8658.6|8648.6|8649.1|8639.1|73
1709884800000|2024-03-08 08:00:00|8658.9|8648.9|8642.6|8632.6|8660.9|8650.9|8642.6|8632.6|195
1709885100000|2024-03-08 08:05:00|8642.4|8632.4|8645.4|8635.4|8648.5|8638.5|8638.9|8628.9|157
1709885400000|2024-03-08 08:10:00|8645.1|8635.1|8650.9|8640.9|8651.1|8641.1|8642.4|8632.4|111
1709885700000|2024-03-08 08:15:00|8651.1|8641.1|8648.9|8638.9|8655.5|8645.5|8645.9|8635.9|118
1709886000000|2024-03-08 08:20:00|8648.6|8638.6|8652.1|8642.1|8655.1|8645.1|8648.6|8638.6|79
1709886300000|2024-03-08 08:25:00|8652.4|8642.4|8655.4|8645.4|8655.4|8645.4|8651.4|8641.4|110
1709886600000|2024-03-08 08:30:00|8656.1|8646.1|8683.5|8673.5|8683.5|8673.5|8655.6|8645.6|223
1709886900000|2024-03-08 08:35:00|8683.4|8673.4|8676.9|8666.9|8685.4|8675.4|8675.1|8665.1|162
1709887200000|2024-03-08 08:40:00|8678.4|8668.4|8680.4|8670.4|8684.1|8674.1|8673.6|8663.6|162
1709887500000|2024-03-08 08:45:00|8680.6|8670.6|8681.9|8671.9|8686.1|8676.1|8680.3|8670.3|124
1709887800000|2024-03-08 08:50:00|8682.1|8672.1|8674.9|8664.9|8682.6|8672.6|8673.6|8663.6|118
1709888100000|2024-03-08 08:55:00|8674.6|8664.6|8673.1|8663.1|8679.9|8669.9|8671.6|8661.6|123
1709888400000|2024-03-08 09:00:00|8673.4|8663.4|8681.4|8671.4|8684.1|8674.1|8671.9|8661.9|162
1709888700000|2024-03-08 09:05:00|8680.9|8670.9|8685.4|8675.4|8687.6|8677.6|8677.9|8667.9|92
1709889000000|2024-03-08 09:10:00|8685.1|8675.1|8683.4|8673.4|8685.4|8675.4|8676.6|8666.6|124
1709889300000|2024-03-08 09:15:00|8683.1|8673.1|8679.9|8669.9|8684.6|8674.6|8678.4|8668.4|138
1709889600000|2024-03-08 09:20:00|8679.6|8669.6|8686.1|8676.1|8688.9|8678.9|8679.1|8669.1|127
1709889900000|2024-03-08 09:25:00|8685.9|8675.9|8679.4|8669.4|8685.9|8675.9|8677.1|8667.1|106
1709890200000|2024-03-08 09:30:00|8679.1|8669.1|8677.4|8667.4|8681.4|8671.4|8675.4|8665.4|111
1709890500000|2024-03-08 09:35:00|8677.6|8667.6|8679.6|8669.6|8681.4|8671.4|8674.6|8664.6|111
1709890800000|2024-03-08 09:40:00|8679.4|8669.4|8683.1|8673.1|8683.9|8673.9|8679.4|8669.4|83
1709891100000|2024-03-08 09:45:00|8683.4|8673.4|8690.6|8680.6|8693.6|8683.6|8682.1|8672.1|161
1709891400000|2024-03-08 09:50:00|8690.4|8680.4|8684.1|8674.1|8690.4|8680.4|8684.1|8674.1|99
1709891700000|2024-03-08 09:55:00|8684.4|8674.4|8683.1|8673.1|8685.1|8675.1|8681.9|8671.9|66
1709892000000|2024-03-08 10:00:00|8682.9|8672.9|8683.1|8673.1|8683.4|8673.4|8679.1|8669.1|69
1709892300000|2024-03-08 10:05:00|8682.9|8672.9|8680.9|8670.9|8684.9|8674.9|8678.6|8668.6|91
1709892600000|2024-03-08 10:10:00|8680.6|8670.6|8677.6|8667.6|8682.1|8672.1|8675.9|8665.9|92
1709892900000|2024-03-08 10:15:00|8677.9|8667.9|8679.9|8669.9|8681.4|8671.4|8677.4|8667.4|60
1709893200000|2024-03-08 10:20:00|8680.1|8670.1|8678.1|8668.1|8681.9|8671.9|8678.1|8668.1|68
1709893500000|2024-03-08 10:25:00|8677.9|8667.9|8670.6|8660.6|8678.6|8668.6|8670.1|8660.1|111
1709893800000|2024-03-08 10:30:00|8670.4|8660.4|8666.1|8656.1|8670.4|8660.4|8665.4|8655.4|99
1709894100000|2024-03-08 10:35:00|8666.4|8656.4|8660.6|8650.6|8666.6|8656.6|8660.6|8650.6|91
1709894400000|2024-03-08 10:40:00|8660.4|8650.4|8664.4|8654.4|8666.1|8656.1|8659.1|8649.1|74
1709894700000|2024-03-08 10:45:00|8664.1|8654.1|8665.4|8655.4|8666.4|8656.4|8663.6|8653.6|59
1709895000000|2024-03-08 10:50:00|8665.1|8655.1|8664.1|8654.1|8666.9|8656.9|8662.4|8652.4|55
1709895300000|2024-03-08 10:55:00|8664.4|8654.4|8665.1|8655.1|8668.4|8658.4|8663.4|8653.4|61
1709895600000|2024-03-08 11:00:00|8665.4|8655.4|8666.4|8656.4|8666.6|8656.6|8662.6|8652.6|60
1709895900000|2024-03-08 11:05:00|8666.6|8656.6|8666.9|8656.9|8668.4|8658.4|8665.1|8655.1|57
1709896200000|2024-03-08 11:10:00|8667.1|8657.1|8668.6|8658.6|8671.1|8661.1|8665.9|8655.9|71
1709896500000|2024-03-08 11:15:00|8668.4|8658.4|8669.6|8659.6|8670.4|8660.4|8667.1|8657.1|66
1709896800000|2024-03-08 11:20:00|8669.9|8659.9|8672.4|8662.4|8672.9|8662.9|8668.9|8658.9|63
1709897100000|2024-03-08 11:25:00|8672.6|8662.6|8671.6|8661.6|8673.1|8663.1|8669.9|8659.9|72
1709897400000|2024-03-08 11:30:00|8671.9|8661.9|8671.1|8661.1|8672.4|8662.4|8667.9|8657.9|72
1709897700000|2024-03-08 11:35:00|8671.4|8661.4|8667.9|8657.9|8671.9|8661.9|8666.4|8656.4|75
1709898000000|2024-03-08 11:40:00|8668.1|8658.1|8666.9|8656.9|8670.9|8660.9|8666.9|8656.9|77
1709898300000|2024-03-08 11:45:00|8667.1|8657.1|8666.1|8656.1|8667.9|8657.9|8664.4|8654.4|78
1709898600000|2024-03-08 11:50:00|8665.9|8655.9|8662.9|8652.9|8665.9|8655.9|8660.1|8650.1|85
1709898900000|2024-03-08 11:55:00|8662.6|8652.6|8665.1|8655.1|8665.4|8655.4|8660.6|8650.6|75
1709899200000|2024-03-08 12:00:00|8665.6|8655.6|8666.6|8656.6|8667.1|8657.1|8662.6|8652.6|78
1709899500000|2024-03-08 12:05:00|8666.9|8656.9|8660.4|8650.4|8667.9|8657.9|8658.6|8648.6|96
1709899800000|2024-03-08 12:10:00|8660.6|8650.6|8661.9|8651.9|8665.9|8655.9|8660.1|8650.1|78
1709900100000|2024-03-08 12:15:00|8661.6|8651.6|8661.6|8651.6|8662.1|8652.1|8657.9|8647.9|86
1709900400000|2024-03-08 12:20:00|8661.9|8651.9|8659.4|8649.4|8662.4|8652.4|8656.6|8646.6|111
1709900700000|2024-03-08 12:25:00|8659.6|8649.6|8657.1|8647.1|8659.9|8649.9|8655.1|8645.1|101
1709901000000|2024-03-08 12:30:00|8657.4|8647.4|8650.1|8640.1|8659.6|8649.6|8650.1|8640.1|202
1709901300000|2024-03-08 12:35:00|8650.4|8640.4|8648.9|8638.9|8654.4|8644.4|8648.9|8638.9|113
1709901600000|2024-03-08 12:40:00|8649.1|8639.1|8648.1|8638.1|8649.1|8639.1|8646.4|8636.4|78
1709901900000|2024-03-08 12:45:00|8648.4|8638.4|8650.6|8640.6|8653.1|8643.1|8647.9|8637.9|65
1709902200000|2024-03-08 12:50:00|8650.4|8640.4|8648.6|8638.6|8650.9|8640.9|8648.4|8638.4|66
1709902500000|2024-03-08 12:55:00|8648.9|8638.9|8646.9|8636.9|8651.6|8641.6|8646.1|8636.1|98
1709902800000|2024-03-08 13:00:00|8647.1|8637.1|8649.1|8639.1|8652.9|8642.9|8645.9|8635.9|217
1709903100000|2024-03-08 13:05:00|8649.4|8639.4|8647.9|8637.9|8651.9|8641.9|8646.6|8636.6|160
1709903400000|2024-03-08 13:10:00|8647.6|8637.6|8634|8624|8650.4|8640.4|8631|8621|187
1709903700000|2024-03-08 13:15:00|8633.5|8623.5|8633.6|8623.6|8639.5|8629.5|8633.3|8623.3|212
1709904000000|2024-03-08 13:20:00|8633.9|8623.9|8638.9|8628.9|8641.4|8631.4|8633.9|8623.9|192
1709904300000|2024-03-08 13:25:00|8639.1|8629.1|8633.6|8623.6|8639.1|8629.1|8631.4|8621.4|139
1709904600000|2024-03-08 13:30:00|8633.9|8623.9|8655|8645|8669.1|8649.1|8623.4|8603.4|531
1709904900000|2024-03-08 13:35:00|8654.8|8644.8|8664.4|8654.4|8665.9|8655.9|8648.3|8638.3|504
1709905200000|2024-03-08 13:40:00|8664.1|8654.1|8661.6|8651.6|8670.4|8660.4|8660.4|8650.4|435
1709905500000|2024-03-08 13:45:00|8661.4|8651.4|8653.1|8643.1|8667.6|8657.6|8651.9|8641.9|442
1709905800000|2024-03-08 13:50:00|8652.9|8642.9|8634.9|8624.9|8652.9|8642.9|8631.9|8621.9|426
1709906100000|2024-03-08 13:55:00|8635.1|8625.1|8619.1|8609.1|8636.9|8626.9|8618.4|8608.4|416
1709906400000|2024-03-08 14:00:00|8618.4|8608.4|8625.1|8615.1|8627.6|8617.6|8611.1|8601.1|481
1709906700000|2024-03-08 14:05:00|8624.6|8614.6|8590|8580|8624.9|8614.9|8586.8|8576.8|488
1709907000000|2024-03-08 14:10:00|8590.3|8580.3|8590.4|8580.4|8600.6|8590.6|8588.4|8578.4|471
1709907300000|2024-03-08 14:15:00|8590.6|8580.6|8588.9|8578.9|8590.9|8580.9|8577.9|8567.9|429
1709907600000|2024-03-08 14:20:00|8589.1|8579.1|8595.4|8585.4|8597.4|8587.4|8587.9|8577.9|290
1709907900000|2024-03-08 14:25:00|8595.1|8585.1|8580.9|8570.9|8595.1|8585.1|8578.1|8568.1|339
1709908200000|2024-03-08 14:30:00|8580.6|8570.6|8581.9|8571.9|8588.1|8578.1|8580.1|8570.1|420
1709908500000|2024-03-08 14:35:00|8582.1|8572.1|8576.1|8566.1|8586.6|8576.6|8568.6|8558.6|420
1709908800000|2024-03-08 14:40:00|8576.4|8566.4|8585.9|8575.9|8588.4|8578.4|8576.4|8566.4|277
1709909100000|2024-03-08 14:45:00|8586.1|8576.1|8597.6|8587.6|8601.1|8591.1|8585.1|8575.1|305
1709909400000|2024-03-08 14:50:00|8597.9|8587.9|8598.4|8588.4|8602.4|8592.4|8596.6|8586.6|247
1709909700000|2024-03-08 14:55:00|8598.1|8588.1|8593.1|8583.1|8598.1|8588.1|8585.4|8575.4|221
1709910000000|2024-03-08 15:00:00|8592.9|8582.9|8584.6|8574.6|8594.6|8584.6|8583.9|8573.9|219
1709910300000|2024-03-08 15:05:00|8584.4|8574.4|8587.4|8577.4|8590.6|8580.6|8580.6|8570.6|195
1709910600000|2024-03-08 15:10:00|8587.1|8577.1|8583.6|8573.6|8587.6|8577.6|8581.1|8571.1|192
1709910900000|2024-03-08 15:15:00|8583.9|8573.9|8579.4|8569.4|8585.6|8575.6|8578.1|8568.1|170
1709911200000|2024-03-08 15:20:00|8579.1|8569.1|8578.6|8568.6|8581.1|8571.1|8577.6|8567.6|155
1709911500000|2024-03-08 15:25:00|8578.9|8568.9|8579.1|8569.1|8580.6|8570.6|8574.9|8564.9|151
1709911800000|2024-03-08 15:30:00|8579.4|8569.4|8582.6|8572.6|8583.6|8573.6|8576.6|8566.6|243
1709912100000|2024-03-08 15:35:00|8582.9|8572.9|8579.9|8569.9|8587.9|8577.9|8577.6|8567.6|235
1709912400000|2024-03-08 15:40:00|8580.1|8570.1|8580.6|8570.6|8582.1|8572.1|8577.9|8567.9|154
1709912700000|2024-03-08 15:45:00|8580.4|8570.4|8587.6|8577.6|8588.4|8578.4|8572.9|8562.9|219
1709913000000|2024-03-08 15:50:00|8587.4|8577.4|8588.6|8578.6|8589.4|8579.4|8584.1|8574.1|149
1709913300000|2024-03-08 15:55:00|8588.9|8578.9|8597.6|8587.6|8597.6|8587.6|8588.9|8578.9|154
1709913600000|2024-03-08 16:00:00|8597.9|8587.9|8589.4|8579.4|8597.9|8587.9|8583.1|8573.1|228
1709913900000|2024-03-08 16:05:00|8589.1|8579.1|8590.1|8580.1|8593.9|8583.9|8586.9|8576.9|175
1709914200000|2024-03-08 16:10:00|8589.9|8579.9|8588.4|8578.4|8592.1|8582.1|8585.6|8575.6|181
1709914500000|2024-03-08 16:15:00|8588.1|8578.1|8580.4|8570.4|8589.4|8579.4|8580.4|8570.4|183
1709914800000|2024-03-08 16:20:00|8580.1|8570.1|8580.1|8570.1|8586.1|8576.1|8574.9|8564.9|214
1709915100000|2024-03-08 16:25:00|8579.9|8569.9|8582.1|8572.1|8584.1|8574.1|8576.9|8566.9|216
1709915400000|2024-03-08 16:30:00|8581.9|8571.9|8584.9|8574.9|8585.4|8575.4|8580.6|8570.6|190
1709915700000|2024-03-08 16:35:00|8585.1|8575.1|8587.6|8577.6|8589.6|8579.6|8584.4|8574.4|170
1709916000000|2024-03-08 16:40:00|8587.9|8577.9|8588.6|8578.6|8588.9|8578.9|8584.1|8574.1|152
1709916300000|2024-03-08 16:45:00|8588.4|8578.4|8582.4|8572.4|8588.6|8578.6|8580.9|8570.9|197
1709916600000|2024-03-08 16:50:00|8582.1|8572.1|8584.6|8574.6|8588.4|8578.4|8581.9|8571.9|201
1709916900000|2024-03-08 16:55:00|8584.9|8574.9|8586.4|8576.4|8586.9|8576.9|8583.4|8573.4|144
1709917200000|2024-03-08 17:00:00|8586.6|8576.6|8588.6|8578.6|8588.9|8578.9|8586.1|8576.1|103
1709917500000|2024-03-08 17:05:00|8588.4|8578.4|8590.9|8580.9|8592.6|8582.6|8587.6|8577.6|160
1709917800000|2024-03-08 17:10:00|8591.1|8581.1|8599.1|8589.1|8601.4|8591.4|8590.1|8580.1|156
1709918100000|2024-03-08 17:15:00|8599.4|8589.4|8599.6|8589.6|8601.4|8591.4|8598.1|8588.1|161
1709918400000|2024-03-08 17:20:00|8599.4|8589.4|8597.6|8587.6|8600.4|8590.4|8593.1|8583.1|137
1709918700000|2024-03-08 17:25:00|8597.9|8587.9|8600.9|8590.9|8603.1|8593.1|8597.9|8587.9|100
1709919000000|2024-03-08 17:30:00|8601.1|8591.1|8597.1|8587.1|8604.1|8594.1|8597.1|8587.1|103
1709919300000|2024-03-08 17:35:00|8597.4|8587.4|8593.1|8583.1|8598.9|8588.9|8590.9|8580.9|118
1709919600000|2024-03-08 17:40:00|8593.4|8583.4|8589.9|8579.9|8594.4|8584.4|8586.1|8576.1|107
1709919900000|2024-03-08 17:45:00|8589.6|8579.6|8585.1|8575.1|8590.6|8580.6|8585.1|8575.1|95
1709920200000|2024-03-08 17:50:00|8585.6|8575.6|8579.6|8569.6|8586.6|8576.6|8579.6|8569.6|110
1709920500000|2024-03-08 17:55:00|8579.9|8569.9|8581.6|8571.6|8586.5|8576.5|8578.5|8568.5|192
1709920800000|2024-03-08 18:00:00|8581.4|8571.4|8573.5|8563.5|8581.4|8571.4|8573.5|8563.5|102
1709921100000|2024-03-08 18:05:00|8573.4|8563.4|8573.5|8563.5|8574.5|8564.5|8571|8561|84
1709921400000|2024-03-08 18:10:00|8573.8|8563.8|8574|8564|8575.3|8565.3|8573.5|8563.5|37
1709921700000|2024-03-08 18:15:00|8574.3|8564.3|8575|8565|8576.5|8566.5|8574|8564|41
1709922000000|2024-03-08 18:20:00|8574.9|8564.9|8574.3|8564.3|8575.3|8565.3|8572.8|8562.8|49
1709922300000|2024-03-08 18:25:00|8574|8564|8576.9|8566.9|8577.5|8567.5|8573.6|8563.6|53
1709922600000|2024-03-08 18:30:00|8576.8|8566.8|8574|8564|8578.1|8568.1|8574|8564|61
1709922900000|2024-03-08 18:35:00|8574.1|8564.1|8568.8|8558.8|8574.5|8564.5|8568.8|8558.8|65
1709923200000|2024-03-08 18:40:00|8569|8559|8570.3|8560.3|8571.6|8561.6|8569|8559|55
1709923500000|2024-03-08 18:45:00|8571.1|8561.1|8570.6|8560.6|8572.3|8562.3|8569.4|8559.4|44
1709923800000|2024-03-08 18:50:00|8571.1|8561.1|8569.1|8559.1|8571.8|8561.8|8568.6|8558.6|55
1709924100000|2024-03-08 18:55:00|8574.1|8554.1|8576.6|8556.6|8576.9|8556.9|8574.1|8554.1|14
1710118800000|2024-03-11 01:00:00|8580|8570|8587.9|8577.9|8590.4|8580.4|8578.9|8568.9|164
1710119100000|2024-03-11 01:05:00|8587.5|8577.5|8585.8|8575.8|8588.8|8578.8|8583.8|8573.8|192
1710119400000|2024-03-11 01:10:00|8584.9|8574.9|8593.6|8583.6|8593.6|8583.6|8584.8|8574.8|139
1710119700000|2024-03-11 01:15:00|8593.4|8583.4|8594.9|8584.9|8596.4|8586.4|8591.1|8581.1|223
1710120000000|2024-03-11 01:20:00|8594.6|8584.6|8597.8|8587.8|8598.4|8588.4|8594.4|8584.4|156
1710120300000|2024-03-11 01:25:00|8596.9|8586.9|8599.6|8589.6|8600.5|8590.5|8596.9|8586.9|115
1710120600000|2024-03-11 01:30:00|8599.8|8589.8|8603.6|8593.6|8604.9|8594.9|8599.6|8589.6|204
1710120900000|2024-03-11 01:35:00|8603.9|8593.9|8596.6|8586.6|8605.3|8595.3|8596.1|8586.1|204
1710121200000|2024-03-11 01:40:00|8597|8587|8596.3|8586.3|8600.5|8590.5|8595.3|8585.3|171
1710121500000|2024-03-11 01:45:00|8596.4|8586.4|8594.6|8584.6|8598.5|8588.5|8593.9|8583.9|147
1710121800000|2024-03-11 01:50:00|8594.5|8584.5|8588.3|8578.3|8594.5|8584.5|8587.9|8577.9|133
1710122100000|2024-03-11 01:55:00|8588.5|8578.5|8592.4|8582.4|8594.6|8584.6|8588.5|8578.5|127
1710122400000|2024-03-11 02:00:00|8591.9|8581.9|8592.9|8582.9|8593.6|8583.6|8585.4|8575.4|170
1710122700000|2024-03-11 02:05:00|8593.1|8583.1|8593.1|8583.1|8594.9|8584.9|8591.3|8581.3|118
1710123000000|2024-03-11 02:10:00|8593|8583|8590.1|8580.1|8593.1|8583.1|8588.9|8578.9|132
1710123300000|2024-03-11 02:15:00|8590|8580|8589.1|8579.1|8591.3|8581.3|8588.6|8578.6|80
1710123600000|2024-03-11 02:20:00|8589|8579|8588.6|8578.6|8589.3|8579.3|8586.5|8576.5|61
1710123900000|2024-03-11 02:25:00|8588.9|8578.9|8590.6|8580.6|8591.8|8581.8|8588.6|8578.6|59
1710124200000|2024-03-11 02:30:00|8590.9|8580.9|8588|8578|8591.1|8581.1|8586.6|8576.6|125
1710124500000|2024-03-11 02:35:00|8587.9|8577.9|8585.9|8575.9|8589|8579|8584.9|8574.9|77
1710124800000|2024-03-11 02:40:00|8585.8|8575.8|8588.8|8578.8|8591.1|8581.1|8585.8|8575.8|121
1710125100000|2024-03-11 02:45:00|8588.5|8578.5|8589.5|8579.5|8591.5|8581.5|8588.5|8578.5|118
1710125400000|2024-03-11 02:50:00|8589.4|8579.4|8589.4|8579.4|8592|8582|8587|8577|124
1710125700000|2024-03-11 02:55:00|8589.5|8579.5|8585.9|8575.9|8589.9|8579.9|8584.9|8574.9|105
1710126000000|2024-03-11 03:00:00|8585.6|8575.6|8583.5|8573.5|8586.6|8576.6|8582.8|8572.8|152
1710126300000|2024-03-11 03:05:00|8583.8|8573.8|8584.1|8574.1|8584.6|8574.6|8580.8|8570.8|116
1710126600000|2024-03-11 03:10:00|8584.4|8574.4|8591.1|8581.1|8591.1|8581.1|8582.9|8572.9|119
1710126900000|2024-03-11 03:15:00|8591.3|8581.3|8593.9|8583.9|8594.6|8584.6|8591.3|8581.3|131
1710127200000|2024-03-11 03:20:00|8593.8|8583.8|8591.9|8581.9|8593.8|8583.8|8589.8|8579.8|111
1710127500000|2024-03-11 03:25:00|8592.1|8582.1|8593.1|8583.1|8595.4|8585.4|8591|8581|124
1710127800000|2024-03-11 03:30:00|8592.9|8582.9|8592.1|8582.1|8593.5|8583.5|8591.4|8581.4|33
1710128100000|2024-03-11 03:35:00|8591.9|8581.9|8590.4|8580.4|8592|8582|8589.6|8579.6|48
1710128400000|2024-03-11 03:40:00|8590.3|8580.3|8591|8581|8591.6|8581.6|8589.3|8579.3|32
1710128700000|2024-03-11 03:45:00|8591.1|8581.1|8590.4|8580.4|8592.4|8582.4|8590.4|8580.4|51
1710129000000|2024-03-11 03:50:00|8590.1|8580.1|8591|8581|8591.1|8581.1|8589.3|8579.3|66
1710129300000|2024-03-11 03:55:00|8590.9|8580.9|8589.5|8579.5|8590.9|8580.9|8589.4|8579.4|44
1710129600000|2024-03-11 04:00:00|8589.3|8579.3|8587.6|8577.6|8589.3|8579.3|8587.3|8577.3|16
1710129900000|2024-03-11 04:05:00|8587.9|8577.9|8588.6|8578.6|8588.6|8578.6|8586.6|8576.6|25
1710130200000|2024-03-11 04:10:00|8588.4|8578.4|8590.9|8580.9|8591.5|8581.5|8588.4|8578.4|26
1710130500000|2024-03-11 04:15:00|8590.6|8580.6|8591.6|8581.6|8592.4|8582.4|8590.1|8580.1|28
1710130800000|2024-03-11 04:20:00|8591.5|8581.5|8589.6|8579.6|8591.5|8581.5|8589.4|8579.4|16
1710131100000|2024-03-11 04:25:00|8589.4|8579.4|8589.3|8579.3|8590.1|8580.1|8588.6|8578.6|23
1710131400000|2024-03-11 04:30:00|8589.1|8579.1|8589.4|8579.4|8589.8|8579.8|8588.4|8578.4|46
1710131700000|2024-03-11 04:35:00|8589.5|8579.5|8589.6|8579.6|8589.9|8579.9|8588.9|8578.9|23
1710132000000|2024-03-11 04:40:00|8589.4|8579.4|8590.4|8580.4|8591|8581|8588.9|8578.9|24
1710132300000|2024-03-11 04:45:00|8589.5|8579.5|8589.5|8579.5|8589.5|8579.5|8588.1|8578.1|24
1710132600000|2024-03-11 04:50:00|8589.6|8579.6|8589.1|8579.1|8589.6|8579.6|8588.4|8578.4|13
1710132900000|2024-03-11 04:55:00|8589.4|8579.4|8591.5|8581.5|8591.5|8581.5|8589.4|8579.4|22
1710133200000|2024-03-11 05:00:00|8591.6|8581.6|8590.8|8580.8|8592.4|8582.4|8590.1|8580.1|57
1710133500000|2024-03-11 05:05:00|8590.6|8580.6|8593|8583|8593.3|8583.3|8589.8|8579.8|45
1710133800000|2024-03-11 05:10:00|8593.4|8583.4|8593.9|8583.9|8595.9|8585.9|8592.5|8582.5|70
1710134100000|2024-03-11 05:15:00|8594|8584|8595.9|8585.9|8595.9|8585.9|8592.5|8582.5|59
1710134400000|2024-03-11 05:20:00|8596.1|8586.1|8596.9|8586.9|8598|8588|8596.1|8586.1|68
1710134700000|2024-03-11 05:25:00|8597|8587|8598|8588|8598.9|8588.9|8596|8586|64
1710135000000|2024-03-11 05:30:00|8598.1|8588.1|8599|8589|8601.4|8591.4|8595.4|8585.4|164
1710135300000|2024-03-11 05:35:00|8598.8|8588.8|8597.5|8587.5|8599.6|8589.6|8595.6|8585.6|150
1710135600000|2024-03-11 05:40:00|8597.6|8587.6|8599|8589|8599.1|8589.1|8596|8586|61
1710135900000|2024-03-11 05:45:00|8598.8|8588.8|8594.9|8584.9|8599.6|8589.6|8594.9|8584.9|76
1710136200000|2024-03-11 05:50:00|8595.4|8585.4|8590.6|8580.6|8595.6|8585.6|8588.9|8578.9|163
1710136500000|2024-03-11 05:55:00|8590.8|8580.8|8593.9|8583.9|8596.9|8586.9|8590.6|8580.6|265
1710136800000|2024-03-11 06:00:00|8594.1|8584.1|8595.6|8585.6|8597.1|8587.1|8591.1|8581.1|175
1710137100000|2024-03-11 06:05:00|8595.9|8585.9|8597.5|8587.5|8597.8|8587.8|8594.3|8584.3|129
1710137400000|2024-03-11 06:10:00|8597.8|8587.8|8597.4|8587.4|8598.6|8588.6|8596.3|8586.3|98
1710137700000|2024-03-11 06:15:00|8597.5|8587.5|8598.4|8588.4|8599.6|8589.6|8596.5|8586.5|93
1710138000000|2024-03-11 06:20:00|8597.9|8587.9|8598.9|8588.9|8599.3|8589.3|8596.9|8586.9|117
1710138300000|2024-03-11 06:25:00|8598.6|8588.6|8596.9|8586.9|8599.4|8589.4|8595.9|8585.9|122
1710138600000|2024-03-11 06:30:00|8597.1|8587.1|8593.8|8583.8|8598.8|8588.8|8593.6|8583.6|116
1710138900000|2024-03-11 06:35:00|8594|8584|8594.3|8584.3|8596|8586|8592.8|8582.8|131
1710139200000|2024-03-11 06:40:00|8594.5|8584.5|8595.4|8585.4|8595.6|8585.6|8589.4|8579.4|128
1710139500000|2024-03-11 06:45:00|8595.3|8585.3|8598.3|8588.3|8598.3|8588.3|8594.4|8584.4|97
1710139800000|2024-03-11 06:50:00|8598|8588|8600.9|8590.9|8601.3|8591.3|8597.6|8587.6|102
1710140100000|2024-03-11 06:55:00|8600.6|8590.6|8598.3|8588.3|8600.9|8590.9|8598.3|8588.3|111
1710140400000|2024-03-11 07:00:00|8598|8588|8595.1|8585.1|8599.9|8589.9|8594.9|8584.9|151
1710140700000|2024-03-11 07:05:00|8595.5|8585.5|8593|8583|8596.3|8586.3|8591.6|8581.6|127
1710141000000|2024-03-11 07:10:00|8592.8|8582.8|8577.6|8567.6|8592.8|8582.8|8577.5|8567.5|105
1710141300000|2024-03-11 07:15:00|8577.4|8567.4|8577.4|8567.4|8581.5|8571.5|8574.6|8564.6|125
1710141600000|2024-03-11 07:20:00|8577.6|8567.6|8566.9|8556.9|8579.1|8569.1|8560.6|8550.6|184
1710141900000|2024-03-11 07:25:00|8566.8|8556.8|8567.3|8557.3|8571.4|8561.4|8565.3|8555.3|167
1710142200000|2024-03-11 07:30:00|8567.5|8557.5|8567.4|8557.4|8568.8|8558.8|8560.9|8550.9|176
1710142500000|2024-03-11 07:35:00|8567.1|8557.1|8569.9|8559.9|8569.9|8559.9|8565|8555|148
1710142800000|2024-03-11 07:40:00|8569.6|8559.6|8574.6|8564.6|8575.9|8565.9|8568.9|8558.9|149
1710143100000|2024-03-11 07:45:00|8574.4|8564.4|8575.4|8565.4|8577.1|8567.1|8573.4|8563.4|92
1710143400000|2024-03-11 07:50:00|8575.6|8565.6|8582.9|8572.9|8584.1|8574.1|8575.6|8565.6|159
1710143700000|2024-03-11 07:55:00|8583.1|8573.1|8583.1|8573.1|8585.9|8575.9|8582.6|8572.6|153
1710144000000|2024-03-11 08:00:00|8583.4|8573.4|8580.1|8570.1|8589.4|8579.4|8579.8|8569.8|196
1710144300000|2024-03-11 08:05:00|8580.4|8570.4|8589.9|8579.9|8589.9|8579.9|8580.4|8570.4|153
1710144600000|2024-03-11 08:10:00|8589.6|8579.6|8590.9|8580.9|8593.1|8583.1|8586.6|8576.6|144
1710144900000|2024-03-11 08:15:00|8591.4|8581.4|8584.4|8574.4|8591.9|8581.9|8584.1|8574.1|156
1710145200000|2024-03-11 08:20:00|8584.6|8574.6|8591.1|8581.1|8591.9|8581.9|8584.4|8574.4|137
1710145500000|2024-03-11 08:25:00|8590.9|8580.9|8589.4|8579.4|8591.4|8581.4|8583.1|8573.1|127
1710145800000|2024-03-11 08:30:00|8589.6|8579.6|8589.1|8579.1|8590.9|8580.9|8584.6|8574.6|135
1710146100000|2024-03-11 08:35:00|8589.4|8579.4|8590.1|8580.1|8593.9|8583.9|8589.4|8579.4|84
1710146400000|2024-03-11 08:40:00|8589.9|8579.9|8592.9|8582.9|8593.1|8583.1|8589.4|8579.4|80
1710146700000|2024-03-11 08:45:00|8592.6|8582.6|8594.1|8584.1|8594.1|8584.1|8589.4|8579.4|128
1710147000000|2024-03-11 08:50:00|8594.4|8584.4|8588.9|8578.9|8594.9|8584.9|8585.9|8575.9|116
1710147300000|2024-03-11 08:55:00|8589.1|8579.1|8587.1|8577.1|8593.1|8583.1|8585.9|8575.9|107
1710147600000|2024-03-11 09:00:00|8586.9|8576.9|8581.9|8571.9|8588.1|8578.1|8579.4|8569.4|185
1710147900000|2024-03-11 09:05:00|8582.1|8572.1|8590.1|8580.1|8593.1|8583.1|8582.1|8572.1|137
1710148200000|2024-03-11 09:10:00|8589.9|8579.9|8590.4|8580.4|8591.4|8581.4|8586.4|8576.4|125
1710148500000|2024-03-11 09:15:00|8590.6|8580.6|8586.4|8576.4|8590.6|8580.6|8583.9|8573.9|108
1710148800000|2024-03-11 09:20:00|8586.6|8576.6|8583.9|8573.9|8586.9|8576.9|8583.1|8573.1|104
1710149100000|2024-03-11 09:25:00|8584.1|8574.1|8589.9|8579.9|8590.6|8580.6|8584.1|8574.1|79
1710149400000|2024-03-11 09:30:00|8589.6|8579.6|8589.4|8579.4|8591.6|8581.6|8586.9|8576.9|119
1710149700000|2024-03-11 09:35:00|8589.6|8579.6|8597.1|8587.1|8599.4|8589.4|8589.6|8579.6|105
1710150000000|2024-03-11 09:40:00|8596.9|8586.9|8613.9|8593.9|8615.6|8600.4|8596.6|8586.6|105
1710150300000|2024-03-11 09:45:00|8613.6|8593.6|8609.8|8599.8|8613.9|8603.9|8604.3|8590.1|120
1710150600000|2024-03-11 09:50:00|8610|8600|8613.1|8603.1|8613.9|8603.9|8608.6|8598.6|113
1710150900000|2024-03-11 09:55:00|8612.6|8602.6|8609.6|8599.6|8615.9|8605.9|8609.6|8599.6|92
1710151200000|2024-03-11 10:00:00|8609.4|8599.4|8611.9|8601.9|8613.4|8603.4|8607.4|8597.4|106
1710151500000|2024-03-11 10:05:00|8612.1|8602.1|8608.4|8598.4|8612.4|8602.4|8606.6|8596.6|83
1710151800000|2024-03-11 10:10:00|8607.9|8597.9|8610.9|8600.9|8612.4|8602.4|8607.8|8597.8|97
1710152100000|2024-03-11 10:15:00|8609.4|8599.4|8610.6|8600.6|8615.4|8605.4|8609.1|8599.1|79
1710152400000|2024-03-11 10:20:00|8610.9|8600.9|8607.1|8597.1|8613.1|8603.1|8604.9|8594.9|76
1710152700000|2024-03-11 10:25:00|8606.9|8596.9|8606.1|8596.1|8609.9|8599.9|8605.4|8595.4|58
1710153000000|2024-03-11 10:30:00|8606.4|8596.4|8605.9|8595.9|8607.4|8597.4|8603.4|8593.4|78
1710153300000|2024-03-11 10:35:00|8605.6|8595.6|8612.4|8602.4|8613.6|8603.6|8604.1|8594.1|95
1710153600000|2024-03-11 10:40:00|8612.6|8602.6|8615.1|8605.1|8616.9|8606.9|8612.6|8602.6|88
1710153900000|2024-03-11 10:45:00|8615.4|8605.4|8617.4|8607.4|8619.6|8609.6|8613.6|8603.6|117
1710154200000|2024-03-11 10:50:00|8617.1|8607.1|8615.1|8605.1|8617.4|8607.4|8614.9|8604.9|113
1710154500000|2024-03-11 10:55:00|8614.9|8604.9|8611.9|8601.9|8615.4|8605.4|8610.6|8600.6|81
1710154800000|2024-03-11 11:00:00|8612.1|8602.1|8615.9|8605.9|8616.1|8606.1|8610.6|8600.6|80
1710155100000|2024-03-11 11:05:00|8616.1|8606.1|8614.9|8604.9|8617.6|8607.6|8614.6|8604.6|67
1710155400000|2024-03-11 11:10:00|8614.6|8604.6|8614.1|8604.1|8616.6|8606.6|8612.6|8602.6|68
1710155700000|2024-03-11 11:15:00|8613.9|8603.9|8612.4|8602.4|8615.1|8605.1|8610.9|8600.9|86
1710156000000|2024-03-11 11:20:00|8612.6|8602.6|8609.6|8599.6|8613.1|8603.1|8609.1|8599.1|82
1710156300000|2024-03-11 11:25:00|8609.4|8599.4|8613.4|8603.4|8614.1|8604.1|8608.9|8598.9|62
1710156600000|2024-03-11 11:30:00|8613.1|8603.1|8613.9|8603.9|8614.1|8604.1|8611.4|8601.4|93
1710156900000|2024-03-11 11:35:00|8614.1|8604.1|8618.1|8608.1|8618.4|8608.4|8614.1|8604.1|109
1710157200000|2024-03-11 11:40:00|8617.9|8607.9|8620.1|8610.1|8622.1|8612.1|8615.4|8605.4|119
1710157500000|2024-03-11 11:45:00|8619.9|8609.9|8618.6|8608.6|8624.6|8614.6|8617.1|8607.1|111
1710157800000|2024-03-11 11:50:00|8618.1|8608.1|8624.1|8614.1|8625.4|8615.4|8615.6|8605.6|104
1710158100000|2024-03-11 11:55:00|8624.4|8614.4|8628.4|8618.4|8632.6|8622.6|8623.9|8613.9|141
1710158400000|2024-03-11 12:00:00|8628.1|8618.1|8629.4|8619.4|8635.6|8625.6|8627.9|8617.9|196
1710158700000|2024-03-11 12:05:00|8628.9|8618.9|8629.6|8619.6|8631.4|8621.4|8627.1|8617.1|247
1710159000000|2024-03-11 12:10:00|8629.9|8619.9|8627.4|8617.4|8636.9|8626.9|8627.4|8617.4|206
1710159300000|2024-03-11 12:15:00|8627.6|8617.6|8622.4|8612.4|8627.6|8617.6|8621.4|8611.4|231
1710159600000|2024-03-11 12:20:00|8622.6|8612.6|8622.6|8612.6|8625.1|8615.1|8620.1|8610.1|201
1710159900000|2024-03-11 12:25:00|8622.4|8612.4|8626.9|8616.9|8628.6|8618.6|8622.4|8612.4|135
1710160200000|2024-03-11 12:30:00|8626.6|8616.6|8625.6|8615.6|8628.6|8618.6|8623.9|8613.9|181
1710160500000|2024-03-11 12:35:00|8624.9|8614.9|8624.9|8614.9|8626.6|8616.6|8621.1|8611.1|180
1710160800000|2024-03-11 12:40:00|8625.1|8615.1|8627.4|8617.4|8630.6|8620.6|8624.6|8614.6|192
1710161100000|2024-03-11 12:45:00|8627.6|8617.6|8630.6|8620.6|8633.1|8623.1|8627.1|8617.1|201
1710161400000|2024-03-11 12:50:00|8630.4|8620.4|8632.9|8622.9|8634.4|8624.4|8629.4|8619.4|176
1710161700000|2024-03-11 12:55:00|8632.6|8622.6|8637.1|8627.1|8638.4|8628.4|8631.6|8621.6|208
1710162000000|2024-03-11 13:00:00|8636.9|8626.9|8638.4|8628.4|8644.5|8634.5|8633.9|8623.9|434
1710162300000|2024-03-11 13:05:00|8638.6|8628.6|8636.9|8626.9|8640.1|8630.1|8634.4|8624.4|237
1710162600000|2024-03-11 13:10:00|8637.1|8627.1|8645.4|8635.4|8645.6|8635.6|8635.4|8625.4|292
1710162900000|2024-03-11 13:15:00|8645.1|8635.1|8640.6|8630.6|8645.9|8635.9|8637.6|8627.6|211
1710163200000|2024-03-11 13:20:00|8640.4|8630.4|8639.4|8629.4|8641.6|8631.6|8635.1|8625.1|161
1710163500000|2024-03-11 13:25:00|8639.1|8629.1|8643.4|8633.4|8644.6|8634.6|8639.1|8629.1|188
1710163800000|2024-03-11 13:30:00|8643.1|8633.1|8639.1|8629.1|8645.4|8635.4|8637.1|8627.1|271
1710164100000|2024-03-11 13:35:00|8639.4|8629.4|8645.6|8635.6|8646.4|8636.4|8639.4|8629.4|205
1710164400000|2024-03-11 13:40:00|8645.4|8635.4|8641.6|8631.6|8647.6|8637.6|8639.9|8629.9|237
1710164700000|2024-03-11 13:45:00|8641.4|8631.4|8637.9|8627.9|8643.4|8633.4|8637.6|8627.6|204
1710165000000|2024-03-11 13:50:00|8637.6|8627.6|8640.1|8630.1|8644.1|8634.1|8636.4|8626.4|194
1710165300000|2024-03-11 13:55:00|8640.4|8630.4|8631.6|8621.6|8643.1|8633.1|8630.6|8620.6|209
1710165600000|2024-03-11 14:00:00|8631.9|8621.9|8620.4|8610.4|8633.4|8623.4|8617.6|8607.6|306
1710165900000|2024-03-11 14:05:00|8620.6|8610.6|8616.6|8606.6|8630.9|8620.9|8615.6|8605.6|275
1710166200000|2024-03-11 14:10:00|8616.9|8606.9|8620.1|8610.1|8623.4|8613.4|8616.4|8606.4|243
1710166500000|2024-03-11 14:15:00|8620.4|8610.4|8623.9|8613.9|8626.4|8616.4|8620.1|8610.1|186
1710166800000|2024-03-11 14:20:00|8624.1|8614.1|8622.1|8612.1|8627.1|8617.1|8621.6|8611.6|186
1710167100000|2024-03-11 14:25:00|8622.4|8612.4|8620.1|8610.1|8622.9|8612.9|8618.4|8608.4|188
1710167400000|2024-03-11 14:30:00|8620.4|8610.4|8626.9|8616.9|8626.9|8616.9|8617.4|8607.4|151
1710167700000|2024-03-11 14:35:00|8627.1|8617.1|8623.6|8613.6|8629.1|8619.1|8619.6|8609.6|201
1710168000000|2024-03-11 14:40:00|8623.9|8613.9|8624.6|8614.6|8628.4|8618.4|8623.9|8613.9|189
1710168300000|2024-03-11 14:45:00|8624.4|8614.4|8630.9|8620.9|8632.1|8622.1|8622.9|8612.9|162
1710168600000|2024-03-11 14:50:00|8630.6|8620.6|8630.4|8620.4|8630.9|8620.9|8626.1|8616.1|153
1710168900000|2024-03-11 14:55:00|8630.6|8620.6|8623.9|8613.9|8630.6|8620.6|8623.4|8613.4|129
1710169200000|2024-03-11 15:00:00|8624.1|8614.1|8633.4|8623.4|8633.4|8623.4|8623.1|8613.1|140
1710169500000|2024-03-11 15:05:00|8633.6|8623.6|8632.1|8622.1|8636.6|8626.6|8630.9|8620.9|149
1710169800000|2024-03-11 15:10:00|8632.4|8622.4|8635.4|8625.4|8636.6|8626.6|8631.4|8621.4|175
1710170100000|2024-03-11 15:15:00|8635.1|8625.1|8631.6|8621.6|8635.4|8625.4|8628.9|8618.9|158
1710170400000|2024-03-11 15:20:00|8631.9|8621.9|8637.4|8627.4|8637.6|8627.6|8628.1|8618.1|180
1710170700000|2024-03-11 15:25:00|8637.6|8627.6|8636.4|8626.4|8637.9|8627.9|8634.1|8624.1|133
1710171000000|2024-03-11 15:30:00|8636.1|8626.1|8638.1|8628.1|8638.1|8628.1|8631.9|8621.9|133
1710171300000|2024-03-11 15:35:00|8637.9|8627.9|8643.1|8633.1|8643.6|8633.6|8636.9|8626.9|130
1710171600000|2024-03-11 15:40:00|8642.9|8632.9|8639.6|8629.6|8643.6|8633.6|8638.6|8628.6|130
1710171900000|2024-03-11 15:45:00|8639.9|8629.9|8646.1|8636.1|8646.9|8636.9|8639.9|8629.9|122
1710172200000|2024-03-11 15:50:00|8646.4|8636.4|8652.1|8642.1|8653.9|8643.9|8646.1|8636.1|166
1710172500000|2024-03-11 15:55:00|8651.9|8641.9|8653.1|8643.1|8654.9|8644.9|8651.9|8641.9|129
1710172800000|2024-03-11 16:00:00|8653.4|8643.4|8654.4|8644.4|8654.6|8644.6|8650.6|8640.6|168
1710173100000|2024-03-11 16:05:00|8654.6|8644.6|8655.6|8645.6|8659.1|8649.1|8654.1|8644.1|110
1710173400000|2024-03-11 16:10:00|8654.9|8644.9|8660.6|8650.6|8660.9|8650.9|8654.9|8644.9|63
1710173700000|2024-03-11 16:15:00|8660.9|8650.9|8652.4|8642.4|8660.9|8650.9|8652.1|8642.1|120
1710174000000|2024-03-11 16:20:00|8652.1|8642.1|8653.4|8643.4|8653.9|8643.9|8647.9|8637.9|97
1710174300000|2024-03-11 16:25:00|8653.1|8643.1|8659.6|8649.6|8659.9|8649.9|8653.1|8643.1|125
1710174600000|2024-03-11 16:30:00|8659.9|8649.9|8656.6|8646.6|8659.9|8649.9|8653.4|8643.4|148
1710174900000|2024-03-11 16:35:00|8656.1|8646.1|8657.6|8647.6|8659.6|8649.6|8655.6|8645.6|129
1710175200000|2024-03-11 16:40:00|8658.1|8648.1|8660.4|8650.4|8660.9|8650.9|8658.1|8648.1|62
1710175500000|2024-03-11 16:45:00|8660.1|8650.1|8655.6|8645.6|8660.4|8650.4|8655.1|8645.1|117
1710175800000|2024-03-11 16:50:00|8655.9|8645.9|8656.6|8646.6|8656.9|8646.9|8651.9|8641.9|94
1710176100000|2024-03-11 16:55:00|8656.4|8646.4|8658.3|8648.3|8660.9|8650.9|8656.1|8646.1|146
1710176400000|2024-03-11 17:00:00|8658|8648|8660.8|8650.8|8662.3|8652.3|8657.1|8647.1|110
1710176700000|2024-03-11 17:05:00|8661|8651|8661.8|8651.8|8662.5|8652.5|8659.3|8649.3|98
1710177000000|2024-03-11 17:10:00|8662|8652|8660.6|8650.6|8662.3|8652.3|8659.5|8649.5|64
1710177300000|2024-03-11 17:15:00|8660.5|8650.5|8660.3|8650.3|8660.6|8650.6|8659|8649|50
1710177600000|2024-03-11 17:20:00|8660.5|8650.5|8659.4|8649.4|8661.9|8651.9|8659.4|8649.4|37
1710177900000|2024-03-11 17:25:00|8659.5|8649.5|8658.9|8648.9|8659.8|8649.8|8656.5|8646.5|74
1710178200000|2024-03-11 17:30:00|8659|8649|8658.9|8648.9|8659.8|8649.8|8656.9|8646.9|78
1710178500000|2024-03-11 17:35:00|8659|8649|8659.4|8649.4|8660.3|8650.3|8657.9|8647.9|53
1710178800000|2024-03-11 17:40:00|8659.3|8649.3|8658.8|8648.8|8662.1|8652.1|8658.8|8648.8|88
1710179100000|2024-03-11 17:45:00|8658.9|8648.9|8656.9|8646.9|8659|8649|8656.6|8646.6|38
1710179400000|2024-03-11 17:50:00|8656.6|8646.6|8656.3|8646.3|8659.1|8649.1|8656|8646|45
1710179700000|2024-03-11 17:55:00|8656|8646|8659.8|8649.8|8659.8|8649.8|8656|8646|95
1710180000000|2024-03-11 18:00:00|8660|8650|8659.8|8649.8|8661.4|8651.4|8659.1|8649.1|57
1710180300000|2024-03-11 18:05:00|8660|8650|8660.8|8650.8|8661.5|8651.5|8659.3|8649.3|54
1710180600000|2024-03-11 18:10:00|8661|8651|8659.4|8649.4|8661.9|8651.9|8659.4|8649.4|46
1710180900000|2024-03-11 18:15:00|8659.6|8649.6|8660.5|8650.5|8661.6|8651.6|8659.6|8649.6|35
1710181200000|2024-03-11 18:20:00|8660.8|8650.8|8659.5|8649.5|8661.4|8651.4|8659.5|8649.5|45
1710181500000|2024-03-11 18:25:00|8659.1|8649.1|8660.5|8650.5|8660.6|8650.6|8659.1|8649.1|21
1710181800000|2024-03-11 18:30:00|8660.1|8650.1|8659.5|8649.5|8660.5|8650.5|8659|8649|29
1710182100000|2024-03-11 18:35:00|8659.1|8649.1|8660.3|8650.3|8662.1|8652.1|8658.9|8648.9|31
1710182400000|2024-03-11 18:40:00|8660|8650|8658.8|8648.8|8661.1|8651.1|8658.5|8648.5|47
1710182700000|2024-03-11 18:45:00|8658.5|8648.5|8659.3|8649.3|8659.5|8649.5|8658.5|8648.5|10
1710183000000|2024-03-11 18:50:00|8659.5|8649.5|8659.6|8649.6|8659.6|8649.6|8658.9|8648.9|313
1710183300000|2024-03-11 18:55:00|8664.6|8644.6|8663.9|8643.9|8665.4|8645.4|8663.9|8643.9|4
1710205200000|2024-03-12 01:00:00|8657.8|8647.8|8655.4|8645.4|8658.4|8648.4|8655.3|8645.3|145
1710205500000|2024-03-12 01:05:00|8655.1|8645.1|8651.5|8641.5|8657.8|8647.8|8650.8|8640.8|154
1710205800000|2024-03-12 01:10:00|8651.4|8641.4|8653.8|8643.8|8654.6|8644.6|8651.4|8641.4|117
1710206100000|2024-03-12 01:15:00|8653.6|8643.6|8652.3|8642.3|8654.4|8644.4|8650.9|8640.9|138
1710206400000|2024-03-12 01:20:00|8652.5|8642.5|8651.1|8641.1|8653.9|8643.9|8650.9|8640.9|93
1710206700000|2024-03-12 01:25:00|8650.9|8640.9|8648.9|8638.9|8651.8|8641.8|8648.4|8638.4|108
1710207000000|2024-03-12 01:30:00|8649.1|8639.1|8642.6|8632.6|8649.3|8639.3|8641.8|8631.8|187
1710207300000|2024-03-12 01:35:00|8642.4|8632.4|8644.3|8634.3|8645.8|8635.8|8641.8|8631.8|136
1710207600000|2024-03-12 01:40:00|8643.9|8633.9|8646.9|8636.9|8648.1|8638.1|8642|8632|127
1710207900000|2024-03-12 01:45:00|8646.6|8636.6|8649.6|8639.6|8650.6|8640.6|8645.1|8635.1|89
1710208200000|2024-03-12 01:50:00|8649.8|8639.8|8650.9|8640.9|8653.4|8643.4|8648.3|8638.3|146
1710208500000|2024-03-12 01:55:00|8651.1|8641.1|8650.9|8640.9|8652.4|8642.4|8648.4|8638.4|159
1710208800000|2024-03-12 02:00:00|8650.6|8640.6|8645.3|8635.3|8650.8|8640.8|8644.1|8634.1|140
1710209100000|2024-03-12 02:05:00|8645.1|8635.1|8640.4|8630.4|8647|8637|8640.1|8630.1|147
1710209400000|2024-03-12 02:10:00|8640.1|8630.1|8637.8|8627.8|8641.4|8631.4|8637.4|8627.4|163
1710209700000|2024-03-12 02:15:00|8637.5|8627.5|8636.6|8626.6|8637.5|8627.5|8634.4|8624.4|88
1710210000000|2024-03-12 02:20:00|8636.8|8626.8|8639.4|8629.4|8639.4|8629.4|8636.6|8626.6|95
1710210300000|2024-03-12 02:25:00|8639.1|8629.1|8638.1|8628.1|8639.3|8629.3|8636.6|8626.6|98
1710210600000|2024-03-12 02:30:00|8638.4|8628.4|8641.1|8631.1|8643.1|8633.1|8637.6|8627.6|157
1710210900000|2024-03-12 02:35:00|8640.8|8630.8|8638.4|8628.4|8641.1|8631.1|8637|8627|137
1710211200000|2024-03-12 02:40:00|8638.1|8628.1|8637.8|8627.8|8640|8630|8636.6|8626.6|84
1710211500000|2024-03-12 02:45:00|8637.9|8627.9|8640.6|8630.6|8641.1|8631.1|8637.9|8627.9|88
1710211800000|2024-03-12 02:50:00|8640.8|8630.8|8638.3|8628.3|8641|8631|8637.5|8627.5|92
1710212100000|2024-03-12 02:55:00|8638.1|8628.1|8637.1|8627.1|8639|8629|8633.5|8623.5|101
1710212400000|2024-03-12 03:00:00|8636.9|8626.9|8639.9|8629.9|8641.6|8631.6|8635.6|8625.6|101
1710212700000|2024-03-12 03:05:00|8639.4|8629.4|8635.6|8625.6|8639.4|8629.4|8634.1|8624.1|105
1710213000000|2024-03-12 03:10:00|8635.5|8625.5|8635.5|8625.5|8636.4|8626.4|8634.9|8624.9|94
1710213300000|2024-03-12 03:15:00|8635.8|8625.8|8636.1|8626.1|8636.4|8626.4|8634.1|8624.1|82
1710213600000|2024-03-12 03:20:00|8636.4|8626.4|8636.6|8626.6|8637.4|8627.4|8634.3|8624.3|61
1710213900000|2024-03-12 03:25:00|8636.8|8626.8|8635.6|8625.6|8636.9|8626.9|8633.3|8623.3|96
1710214200000|2024-03-12 03:30:00|8635.8|8625.8|8641.4|8631.4|8641.9|8631.9|8635.8|8625.8|64
1710214500000|2024-03-12 03:35:00|8641.1|8631.1|8642.3|8632.3|8642.5|8632.5|8640.1|8630.1|44
1710214800000|2024-03-12 03:40:00|8642.5|8632.5|8641.1|8631.1|8643.8|8633.8|8641.1|8631.1|37
1710215100000|2024-03-12 03:45:00|8640.9|8630.9|8640|8630|8641.5|8631.5|8639.3|8629.3|28
1710215400000|2024-03-12 03:50:00|8640.3|8630.3|8640|8630|8641|8631|8639.9|8629.9|30
1710215700000|2024-03-12 03:55:00|8640.3|8630.3|8640.8|8630.8|8641|8631|8639.8|8629.8|32
1710216000000|2024-03-12 04:00:00|8640.6|8630.6|8637.4|8627.4|8640.6|8630.6|8636.9|8626.9|38
1710216300000|2024-03-12 04:05:00|8637|8627|8637.8|8627.8|8639.1|8629.1|8636.4|8626.4|52
1710216600000|2024-03-12 04:10:00|8637.4|8627.4|8638.9|8628.9|8639.1|8629.1|8637.4|8627.4|25
1710216900000|2024-03-12 04:15:00|8639.1|8629.1|8638.8|8628.8|8640.1|8630.1|8638.8|8628.8|29
1710217200000|2024-03-12 04:20:00|8638.6|8628.6|8636|8626|8638.6|8628.6|8636|8626|21
1710217500000|2024-03-12 04:25:00|8636.1|8626.1|8637.3|8627.3|8638.4|8628.4|8636.1|8626.1|28
1710217800000|2024-03-12 04:30:00|8637.4|8627.4|8636.4|8626.4|8637.4|8627.4|8636|8626|21
1710218100000|2024-03-12 04:35:00|8636.5|8626.5|8636.5|8626.5|8637|8627|8634.6|8624.6|20
1710218400000|2024-03-12 04:40:00|8636.4|8626.4|8635.9|8625.9|8636.4|8626.4|8634.6|8624.6|12
1710218700000|2024-03-12 04:45:00|8635.6|8625.6|8634.6|8624.6|8635.6|8625.6|8634.1|8624.1|17
1710219000000|2024-03-12 04:50:00|8634.9|8624.9|8635.9|8625.9|8636.9|8626.9|8634.9|8624.9|19
1710219300000|2024-03-12 04:55:00|8636.1|8626.1|8636.4|8626.4|8636.9|8626.9|8635.6|8625.6|40
1710219600000|2024-03-12 05:00:00|8635.1|8625.1|8638.4|8628.4|8639.4|8629.4|8634.6|8624.6|83
1710219900000|2024-03-12 05:05:00|8638.6|8628.6|8640|8630|8641.1|8631.1|8637.6|8627.6|49
1710220200000|2024-03-12 05:10:00|8639.8|8629.8|8639.9|8629.9|8640.3|8630.3|8638.9|8628.9|46
1710220500000|2024-03-12 05:15:00|8640|8630|8641.3|8631.3|8642.3|8632.3|8640|8630|62
1710220800000|2024-03-12 05:20:00|8641.4|8631.4|8641.3|8631.3|8642.3|8632.3|8639.6|8629.6|43
1710221100000|2024-03-12 05:25:00|8641.4|8631.4|8637.5|8627.5|8641.4|8631.4|8635.3|8625.3|86
1710221400000|2024-03-12 05:30:00|8637.6|8627.6|8643.1|8633.1|8643.4|8633.4|8637.4|8627.4|135
1710221700000|2024-03-12 05:35:00|8642.9|8632.9|8640.8|8630.8|8643.6|8633.6|8637.3|8627.3|126
1710222000000|2024-03-12 05:40:00|8640.9|8630.9|8640.1|8630.1|8642.1|8632.1|8638.4|8628.4|137
1710222300000|2024-03-12 05:45:00|8640.8|8630.8|8637.1|8627.1|8640.8|8630.8|8637.1|8627.1|109
1710222600000|2024-03-12 05:50:00|8637.3|8627.3|8640.6|8630.6|8642.6|8632.6|8637.3|8627.3|127
1710222900000|2024-03-12 05:55:00|8640.4|8630.4|8641.1|8631.1|8641.4|8631.4|8639.6|8629.6|55
1710223200000|2024-03-12 06:00:00|8641.3|8631.3|8635.6|8625.6|8643.6|8633.6|8635.4|8625.4|124
1710223500000|2024-03-12 06:05:00|8635.9|8625.9|8636.8|8626.8|8639.3|8629.3|8634.8|8624.8|156
1710223800000|2024-03-12 06:10:00|8636.9|8626.9|8633.5|8623.5|8638.1|8628.1|8633.4|8623.4|90
1710224100000|2024-03-12 06:15:00|8633.6|8623.6|8634.8|8624.8|8636|8626|8628.9|8618.9|141
1710224400000|2024-03-12 06:20:00|8634.5|8624.5|8633.6|8623.6|8635.8|8625.8|8630.5|8620.5|147
1710224700000|2024-03-12 06:25:00|8633.8|8623.8|8638.4|8628.4|8638.8|8628.8|8633.8|8623.8|122
1710225000000|2024-03-12 06:30:00|8638.6|8628.6|8642.4|8632.4|8642.4|8632.4|8636.9|8626.9|129
1710225300000|2024-03-12 06:35:00|8642.1|8632.1|8648.6|8638.6|8649.6|8639.6|8641.8|8631.8|177
1710225600000|2024-03-12 06:40:00|8648.4|8638.4|8651.6|8641.6|8652.5|8642.5|8647|8637|94
1710225900000|2024-03-12 06:45:00|8651.9|8641.9|8653.1|8643.1|8655.9|8645.9|8650.9|8640.9|128
1710226200000|2024-03-12 06:50:00|8652.9|8642.9|8659.6|8649.6|8662.6|8652.6|8652|8642|147
1710226500000|2024-03-12 06:55:00|8659.8|8649.8|8663.3|8653.3|8665.1|8655.1|8659.3|8649.3|173
1710226800000|2024-03-12 07:00:00|8663.1|8653.1|8654.1|8644.1|8663.3|8653.3|8654.1|8644.1|170
1710227100000|2024-03-12 07:05:00|8653.9|8643.9|8654.3|8644.3|8656.6|8646.6|8651.6|8641.6|102
1710227400000|2024-03-12 07:10:00|8654.4|8644.4|8655.5|8645.5|8657.4|8647.4|8653.5|8643.5|115
1710227700000|2024-03-12 07:15:00|8655.4|8645.4|8654|8644|8657.5|8647.5|8653.9|8643.9|93
1710228000000|2024-03-12 07:20:00|8654.4|8644.4|8652.5|8642.5|8654.9|8644.9|8650.4|8640.4|75
1710228300000|2024-03-12 07:25:00|8652.4|8642.4|8653.6|8643.6|8655.1|8645.1|8651.8|8641.8|90
1710228600000|2024-03-12 07:30:00|8653.9|8643.9|8659.3|8649.3|8659.3|8649.3|8650.6|8640.6|128
1710228900000|2024-03-12 07:35:00|8659.4|8649.4|8663.4|8653.4|8663.4|8653.4|8657.5|8647.5|123
1710229200000|2024-03-12 07:40:00|8663.1|8653.1|8668.4|8658.4|8669.6|8659.6|8661.6|8651.6|153
1710229500000|2024-03-12 07:45:00|8668.6|8658.6|8671.1|8661.1|8673.5|8663.5|8667.4|8657.4|133
1710229800000|2024-03-12 07:50:00|8670.9|8660.9|8673.4|8663.4|8677.3|8667.3|8670.4|8660.4|105
1710230100000|2024-03-12 07:55:00|8673.1|8663.1|8674.9|8664.9|8674.9|8664.9|8670.9|8660.9|97
1710230400000|2024-03-12 08:00:00|8677|8667|8676.9|8666.9|8677|8667|8670.9|8660.9|169
1710230700000|2024-03-12 08:05:00|8676.6|8666.6|8661.5|8651.5|8677.4|8667.4|8657|8647|233
1710231000000|2024-03-12 08:10:00|8661.1|8651.1|8657.6|8647.6|8663.9|8653.9|8657.6|8647.6|177
1710231300000|2024-03-12 08:15:00|8657.9|8647.9|8658.9|8648.9|8661.1|8651.1|8656.1|8646.1|129
1710231600000|2024-03-12 08:20:00|8659.1|8649.1|8660.4|8650.4|8666.4|8656.4|8659.1|8649.1|131
1710231900000|2024-03-12 08:25:00|8660.6|8650.6|8659.4|8649.4|8664.9|8654.9|8659.1|8649.1|148
1710232200000|2024-03-12 08:30:00|8658.4|8648.4|8658.4|8648.4|8659.6|8649.6|8653.4|8643.4|128
1710232500000|2024-03-12 08:35:00|8658.1|8648.1|8657.6|8647.6|8661.6|8651.6|8656.1|8646.1|127
1710232800000|2024-03-12 08:40:00|8657.9|8647.9|8647.1|8637.1|8658.9|8648.9|8645.9|8635.9|117
1710233100000|2024-03-12 08:45:00|8647.4|8637.4|8635.4|8625.4|8648.4|8638.4|8633.5|8623.5|120
1710233400000|2024-03-12 08:50:00|8636.4|8626.4|8640.9|8630.9|8642.9|8632.9|8635.1|8625.1|91
1710233700000|2024-03-12 08:55:00|8640.6|8630.6|8645.4|8635.4|8647.9|8637.9|8640.4|8630.4|87
1710234000000|2024-03-12 09:00:00|8645.1|8635.1|8664.5|8654.5|8667.4|8657.4|8642.6|8632.6|278
1710234300000|2024-03-12 09:05:00|8664.1|8654.1|8669.9|8659.9|8671.4|8661.4|8661.4|8651.4|123
1710234600000|2024-03-12 09:10:00|8669.4|8659.4|8667.9|8657.9|8670.1|8660.1|8664.4|8654.4|130
1710234900000|2024-03-12 09:15:00|8668.1|8658.1|8663.4|8653.4|8669.9|8659.9|8661.9|8651.9|116
1710235200000|2024-03-12 09:20:00|8663.1|8653.1|8668.3|8658.3|8670.3|8660.3|8658.4|8648.4|143
1710235500000|2024-03-12 09:25:00|8668|8658|8664.1|8654.1|8668|8658|8662.9|8652.9|85
1710235800000|2024-03-12 09:30:00|8663.9|8653.9|8666.4|8656.4|8666.9|8656.9|8662.4|8652.4|84
1710236100000|2024-03-12 09:35:00|8666.1|8656.1|8666.1|8656.1|8667.1|8657.1|8664.4|8654.4|57
1710236400000|2024-03-12 09:40:00|8665.9|8655.9|8663.6|8653.6|8666.9|8656.9|8663.4|8653.4|58
1710236700000|2024-03-12 09:45:00|8663.9|8653.9|8660.9|8650.9|8663.9|8653.9|8660.1|8650.1|54
1710237000000|2024-03-12 09:50:00|8660.6|8650.6|8661.1|8651.1|8664.4|8654.4|8660.1|8650.1|57
1710237300000|2024-03-12 09:55:00|8661.4|8651.4|8661.9|8651.9|8662.4|8652.4|8660.1|8650.1|62
1710237600000|2024-03-12 10:00:00|8662.1|8652.1|8662.9|8652.9|8664.1|8654.1|8660.9|8650.9|71
1710237900000|2024-03-12 10:05:00|8663.1|8653.1|8663.4|8653.4|8664.1|8654.1|8662.1|8652.1|63
1710238200000|2024-03-12 10:10:00|8663.6|8653.6|8664.9|8654.9|8665.1|8655.1|8663.4|8653.4|42
1710238500000|2024-03-12 10:15:00|8665.1|8655.1|8662.1|8652.1|8665.4|8655.4|8660.1|8650.1|77
1710238800000|2024-03-12 10:20:00|8661.9|8651.9|8660.9|8650.9|8663.1|8653.1|8659.1|8649.1|58
1710239100000|2024-03-12 10:25:00|8661.1|8651.1|8664.9|8654.9|8665.1|8655.1|8661.1|8651.1|55
1710239400000|2024-03-12 10:30:00|8665.1|8655.1|8663.4|8653.4|8666.6|8656.6|8661.9|8651.9|65
1710239700000|2024-03-12 10:35:00|8663.1|8653.1|8660.9|8650.9|8663.1|8653.1|8657.9|8647.9|86
1710240000000|2024-03-12 10:40:00|8661.1|8651.1|8665.6|8655.6|8665.9|8655.9|8660.1|8650.1|70
1710240300000|2024-03-12 10:45:00|8665.9|8655.9|8667.6|8657.6|8669.1|8659.1|8665.6|8655.6|84
1710240600000|2024-03-12 10:50:00|8667.4|8657.4|8666.6|8656.6|8669.9|8659.9|8665.9|8655.9|76
1710240900000|2024-03-12 10:55:00|8666.9|8656.9|8665.4|8655.4|8667.6|8657.6|8664.9|8654.9|70
1710241200000|2024-03-12 11:00:00|8664.6|8654.6|8670.9|8660.9|8672.4|8662.4|8664.6|8654.6|91
1710241500000|2024-03-12 11:05:00|8670.6|8660.6|8667.6|8657.6|8671.6|8661.6|8666.4|8656.4|97
1710241800000|2024-03-12 11:10:00|8667.9|8657.9|8664.1|8654.1|8668.9|8658.9|8663.9|8653.9|92
1710242100000|2024-03-12 11:15:00|8664.4|8654.4|8658.9|8648.9|8667.1|8657.1|8657.9|8647.9|105
1710242400000|2024-03-12 11:20:00|8659.1|8649.1|8662.6|8652.6|8663.9|8653.9|8658.6|8648.6|91
1710242700000|2024-03-12 11:25:00|8662.4|8652.4|8666.1|8656.1|8668.1|8658.1|8662.1|8652.1|99
1710243000000|2024-03-12 11:30:00|8666.4|8656.4|8677.1|8667.1|8677.9|8667.9|8666.4|8656.4|136
1710243300000|2024-03-12 11:35:00|8677.4|8667.4|8672.9|8662.9|8679.1|8669.1|8672.4|8662.4|145
1710243600000|2024-03-12 11:40:00|8673.1|8663.1|8676.9|8666.9|8676.9|8666.9|8672.1|8662.1|108
1710243900000|2024-03-12 11:45:00|8676.6|8666.6|8669.4|8659.4|8677.4|8667.4|8668.6|8658.6|116
1710244200000|2024-03-12 11:50:00|8669.6|8659.6|8667.4|8657.4|8670.4|8660.4|8666.9|8656.9|75
1710244500000|2024-03-12 11:55:00|8667.1|8657.1|8667.6|8657.6|8668.4|8658.4|8664.4|8654.4|93
1710244800000|2024-03-12 12:00:00|8667.9|8657.9|8673.6|8663.6|8674.1|8664.1|8667.6|8657.6|182
1710245100000|2024-03-12 12:05:00|8672.4|8662.4|8675.6|8665.6|8676.9|8666.9|8669.1|8659.1|137
1710245400000|2024-03-12 12:10:00|8675.9|8665.9|8690.4|8680.4|8693.1|8683.1|8673.6|8663.6|242
1710245700000|2024-03-12 12:15:00|8690.6|8680.6|8688.4|8678.4|8691.1|8681.1|8685.1|8675.1|202
1710246000000|2024-03-12 12:20:00|8688.1|8678.1|8683.6|8673.6|8689.6|8679.6|8683.6|8673.6|183
1710246300000|2024-03-12 12:25:00|8683.4|8673.4|8681.4|8671.4|8686.4|8676.4|8678.4|8668.4|184
1710246600000|2024-03-12 12:30:00|8681.1|8671.1|8665.5|8655.5|8687.4|8671.4|8650.4|8630.4|647
1710246900000|2024-03-12 12:35:00|8664.8|8654.8|8681.8|8671.8|8682.9|8672.9|8664.8|8654.8|720
1710247200000|2024-03-12 12:40:00|8681.9|8671.9|8701.6|8691.6|8702.6|8692.6|8681.5|8671.5|559
1710247500000|2024-03-12 12:45:00|8701.4|8691.4|8696.1|8686.1|8704.9|8694.9|8693.9|8683.9|452
1710247800000|2024-03-12 12:50:00|8696.4|8686.4|8688.4|8678.4|8698.4|8688.4|8687.6|8677.6|450
1710248100000|2024-03-12 12:55:00|8688.1|8678.1|8678.4|8668.4|8689.6|8679.6|8678.4|8668.4|426
1710248400000|2024-03-12 13:00:00|8678.9|8668.9|8658.1|8648.1|8682.1|8672.1|8655.6|8645.6|527
1710248700000|2024-03-12 13:05:00|8657.9|8647.9|8654.6|8644.6|8663.4|8653.4|8648.4|8638.4|559
1710249000000|2024-03-12 13:10:00|8654.9|8644.9|8648.6|8638.6|8657.1|8647.1|8637.1|8627.1|442
1710249300000|2024-03-12 13:15:00|8648.4|8638.4|8639.9|8629.9|8654.4|8644.4|8639.4|8629.4|369
1710249600000|2024-03-12 13:20:00|8639.6|8629.6|8651.4|8641.4|8653.4|8643.4|8639.1|8629.1|318
1710249900000|2024-03-12 13:25:00|8651.1|8641.1|8656.9|8646.9|8658.1|8648.1|8650.9|8640.9|268
1710250200000|2024-03-12 13:30:00|8656.6|8646.6|8641.1|8631.1|8661.1|8651.1|8640.6|8630.6|415
1710250500000|2024-03-12 13:35:00|8640.6|8630.6|8620.1|8610.1|8641.1|8631.1|8614.6|8604.6|429
1710250800000|2024-03-12 13:40:00|8621.4|8611.4|8612.6|8602.6|8625.4|8615.4|8611.9|8601.9|440
1710251100000|2024-03-12 13:45:00|8613.6|8603.6|8620.9|8610.9|8622.9|8612.9|8612.1|8602.1|376
1710251400000|2024-03-12 13:50:00|8621.1|8611.1|8632.9|8622.9|8632.9|8622.9|8620.6|8610.6|348
1710251700000|2024-03-12 13:55:00|8633.1|8623.1|8633.4|8623.4|8639.4|8629.4|8632.6|8622.6|225
1710252000000|2024-03-12 14:00:00|8634.1|8624.1|8626.4|8616.4|8644.1|8634.1|8625.4|8615.4|309
1710252300000|2024-03-12 14:05:00|8626.6|8616.6|8619.4|8609.4|8628.9|8618.9|8618.6|8608.6|298
1710252600000|2024-03-12 14:10:00|8619.6|8609.6|8616.1|8606.1|8619.6|8609.6|8610.4|8600.4|323
1710252900000|2024-03-12 14:15:00|8615.9|8605.9|8625.6|8615.6|8626.4|8616.4|8614.6|8604.6|343
1710253200000|2024-03-12 14:20:00|8625.9|8615.9|8633.6|8623.6|8633.9|8623.9|8625.1|8615.1|274
1710253500000|2024-03-12 14:25:00|8633.4|8623.4|8633.6|8623.6|8635.1|8625.1|8630.1|8620.1|229
1710253800000|2024-03-12 14:30:00|8633.9|8623.9|8632.4|8622.4|8639.1|8629.1|8630.9|8620.9|229
1710254100000|2024-03-12 14:35:00|8632.6|8622.6|8618.1|8608.1|8635.1|8625.1|8617.4|8607.4|229
1710254400000|2024-03-12 14:40:00|8618.4|8608.4|8622.4|8612.4|8624.4|8614.4|8616.9|8606.9|168
1710254700000|2024-03-12 14:45:00|8622.1|8612.1|8633.1|8623.1|8633.4|8623.4|8618.1|8608.1|221
1710255000000|2024-03-12 14:50:00|8632.9|8622.9|8632.9|8622.9|8642.9|8632.9|8629.6|8619.6|260
1710255300000|2024-03-12 14:55:00|8632.4|8622.4|8632.4|8622.4|8632.6|8622.6|8626.9|8616.9|260
1710255600000|2024-03-12 15:00:00|8632.6|8622.6|8632.4|8622.4|8636.9|8626.9|8630.4|8620.4|226
1710255900000|2024-03-12 15:05:00|8632.6|8622.6|8635.1|8625.1|8636.4|8626.4|8632.4|8622.4|198
1710256200000|2024-03-12 15:10:00|8634.9|8624.9|8635.4|8625.4|8635.9|8625.9|8630.4|8620.4|146
1710256500000|2024-03-12 15:15:00|8635.1|8625.1|8633.4|8623.4|8639.4|8629.4|8632.9|8622.9|147
1710256800000|2024-03-12 15:20:00|8633.6|8623.6|8639.1|8629.1|8639.6|8629.6|8629.6|8619.6|193
1710257100000|2024-03-12 15:25:00|8639.4|8629.4|8637.4|8627.4|8639.6|8629.6|8635.4|8625.4|109
1710257400000|2024-03-12 15:30:00|8637.6|8627.6|8647.1|8637.1|8648.9|8638.9|8636.6|8626.6|182
1710257700000|2024-03-12 15:35:00|8646.9|8636.9|8650.1|8640.1|8651.1|8641.1|8645.4|8635.4|181
1710258000000|2024-03-12 15:40:00|8649.9|8639.9|8650.4|8640.4|8651.4|8641.4|8642.1|8632.1|159
1710258300000|2024-03-12 15:45:00|8650.1|8640.1|8653.6|8643.6|8654.6|8644.6|8649.4|8639.4|104
1710258600000|2024-03-12 15:50:00|8653.9|8643.9|8670.6|8660.6|8673.6|8663.6|8653.9|8643.9|243
1710258900000|2024-03-12 15:55:00|8670.4|8660.4|8673.6|8663.6|8679.6|8669.6|8669.1|8659.1|270
1710259200000|2024-03-12 16:00:00|8674.1|8664.1|8664.4|8654.4|8675.4|8665.4|8660.1|8650.1|218
1710259500000|2024-03-12 16:05:00|8664.1|8654.1|8661.1|8651.1|8664.1|8654.1|8660.4|8650.4|181
1710259800000|2024-03-12 16:10:00|8660.9|8650.9|8666.4|8656.4|8668.4|8658.4|8660.9|8650.9|142
1710260100000|2024-03-12 16:15:00|8666.1|8656.1|8663.1|8653.1|8668.1|8658.1|8661.6|8651.6|145
1710260400000|2024-03-12 16:20:00|8663.4|8653.4|8667.4|8657.4|8668.9|8658.9|8661.1|8651.1|148
1710260700000|2024-03-12 16:25:00|8667.1|8657.1|8666.9|8656.9|8670.1|8660.1|8665.4|8655.4|131
1710261000000|2024-03-12 16:30:00|8666.6|8656.6|8666.1|8656.1|8669.9|8659.9|8665.6|8655.6|127
1710261300000|2024-03-12 16:35:00|8664.9|8654.9|8669.6|8659.6|8671.1|8661.1|8664.9|8654.9|154
1710261600000|2024-03-12 16:40:00|8669.4|8659.4|8670.4|8660.4|8673.4|8663.4|8666.6|8656.6|145
1710261900000|2024-03-12 16:45:00|8670.1|8660.1|8662.1|8652.1|8670.1|8660.1|8658.9|8648.9|204
1710262200000|2024-03-12 16:50:00|8662.4|8652.4|8663.6|8653.6|8667.6|8657.6|8660.1|8650.1|154
1710262500000|2024-03-12 16:55:00|8663.9|8653.9|8669.5|8659.5|8670.8|8660.8|8660.5|8650.5|267
1710262800000|2024-03-12 17:00:00|8669.3|8659.3|8665.8|8655.8|8672.9|8662.9|8664.8|8654.8|192
1710263100000|2024-03-12 17:05:00|8665.5|8655.5|8658.5|8648.5|8665.9|8655.9|8656.6|8646.6|174
1710263400000|2024-03-12 17:10:00|8658.3|8648.3|8658.4|8648.4|8660|8650|8657.8|8647.8|96
1710263700000|2024-03-12 17:15:00|8658.6|8648.6|8663.8|8653.8|8663.8|8653.8|8657.4|8647.4|139
1710264000000|2024-03-12 17:20:00|8663.9|8653.9|8665.8|8655.8|8667.5|8657.5|8663|8653|122
1710264300000|2024-03-12 17:25:00|8665.5|8655.5|8661.3|8651.3|8665.9|8655.9|8661.3|8651.3|83
1710264600000|2024-03-12 17:30:00|8661.1|8651.1|8662.3|8652.3|8664.5|8654.5|8660.6|8650.6|103
1710264900000|2024-03-12 17:35:00|8662|8652|8664|8654|8664.5|8654.5|8661|8651|58
1710265200000|2024-03-12 17:40:00|8663.8|8653.8|8662.4|8652.4|8665.4|8655.4|8661|8651|71
1710265500000|2024-03-12 17:45:00|8662.6|8652.6|8663.3|8653.3|8665.6|8655.6|8660.6|8650.6|57
1710265800000|2024-03-12 17:50:00|8663|8653|8660.5|8650.5|8663.8|8653.8|8660.5|8650.5|56
1710266100000|2024-03-12 17:55:00|8660.8|8650.8|8660.6|8650.6|8661.9|8651.9|8660|8650|50
1710266400000|2024-03-12 18:00:00|8660.5|8650.5|8659.3|8649.3|8660.5|8650.5|8656.3|8646.3|58
1710266700000|2024-03-12 18:05:00|8659.5|8649.5|8660.3|8650.3|8661.3|8651.3|8656.8|8646.8|54
1710267000000|2024-03-12 18:10:00|8660.1|8650.1|8660.3|8650.3|8663.5|8653.5|8658.4|8648.4|78
1710267300000|2024-03-12 18:15:00|8660|8650|8659.1|8649.1|8660.5|8650.5|8656.3|8646.3|72
1710267600000|2024-03-12 18:20:00|8659.3|8649.3|8663.1|8653.1|8664.1|8654.1|8657.9|8647.9|77
1710267900000|2024-03-12 18:25:00|8662.9|8652.9|8662.9|8652.9|8662.9|8652.9|8660.3|8650.3|40
1710268200000|2024-03-12 18:30:00|8663|8653|8662.5|8652.5|8663.9|8653.9|8661.8|8651.8|48
1710268500000|2024-03-12 18:35:00|8662.4|8652.4|8661.3|8651.3|8663.5|8653.5|8659.6|8649.6|49
1710268800000|2024-03-12 18:40:00|8661|8651|8656.6|8646.6|8661|8651|8655.9|8645.9|73
1710269100000|2024-03-12 18:45:00|8656.8|8646.8|8660|8650|8660|8650|8656.8|8646.8|51
1710269400000|2024-03-12 18:50:00|8659.8|8649.8|8657.3|8647.3|8659.8|8649.8|8656.8|8646.8|22
1710269700000|2024-03-12 18:55:00|8657.4|8647.4|8659.9|8639.9|8663.1|8647.4|8657.4|8639.9|11
1710291600000|2024-03-13 01:00:00|8675.6|8665.6|8673.9|8663.9|8676.3|8666.3|8672.9|8662.9|118
1710291900000|2024-03-13 01:05:00|8673.6|8663.6|8672.5|8662.5|8674.9|8664.9|8672|8662|160
1710292200000|2024-03-13 01:10:00|8672.3|8662.3|8666.1|8656.1|8672.5|8662.5|8666.1|8656.1|151
1710292500000|2024-03-13 01:15:00|8666.3|8656.3|8666.8|8656.8|8668|8658|8664.6|8654.6|157
1710292800000|2024-03-13 01:20:00|8666.6|8656.6|8663.9|8653.9|8667|8657|8661.9|8651.9|113
1710293100000|2024-03-13 01:25:00|8663.6|8653.6|8659.6|8649.6|8663.6|8653.6|8658.9|8648.9|154
1710293400000|2024-03-13 01:30:00|8659.9|8649.9|8657.1|8647.1|8661.5|8651.5|8656.9|8646.9|227
1710293700000|2024-03-13 01:35:00|8657.5|8647.5|8655.9|8645.9|8658|8648|8653.6|8643.6|163
1710294000000|2024-03-13 01:40:00|8655.6|8645.6|8651.9|8641.9|8655.6|8645.6|8650.1|8640.1|163
1710294300000|2024-03-13 01:45:00|8651.8|8641.8|8656.6|8646.6|8656.9|8646.9|8651.3|8641.3|100
1710294600000|2024-03-13 01:50:00|8656.4|8646.4|8652.6|8642.6|8657.1|8647.1|8652.6|8642.6|106
1710294900000|2024-03-13 01:55:00|8652.9|8642.9|8649.6|8639.6|8654.3|8644.3|8648.8|8638.8|100
1710295200000|2024-03-13 02:00:00|8649.4|8639.4|8644.9|8634.9|8652.9|8642.9|8644.9|8634.9|171
1710295500000|2024-03-13 02:05:00|8644.6|8634.6|8648.1|8638.1|8649.6|8639.6|8643.4|8633.4|160
1710295800000|2024-03-13 02:10:00|8647.5|8637.5|8653.1|8643.1|8653.6|8643.6|8647.5|8637.5|116
1710296100000|2024-03-13 02:15:00|8653.3|8643.3|8652.4|8642.4|8653.9|8643.9|8651.4|8641.4|86
1710296400000|2024-03-13 02:20:00|8652.3|8642.3|8650.9|8640.9|8653.3|8643.3|8649.8|8639.8|79
1710296700000|2024-03-13 02:25:00|8650.6|8640.6|8646.8|8636.8|8650.6|8640.6|8646.8|8636.8|73
1710297000000|2024-03-13 02:30:00|8646.4|8636.4|8649.6|8639.6|8650.9|8640.9|8644.9|8634.9|166
1710297300000|2024-03-13 02:35:00|8649.9|8639.9|8649.1|8639.1|8651.5|8641.5|8647.8|8637.8|112
1710297600000|2024-03-13 02:40:00|8649.4|8639.4|8655.6|8645.6|8657.5|8647.5|8649.3|8639.3|153
1710297900000|2024-03-13 02:45:00|8655.4|8645.4|8654|8644|8656.5|8646.5|8651.1|8641.1|168
1710298200000|2024-03-13 02:50:00|8653.9|8643.9|8661.8|8651.8|8662.8|8652.8|8653.9|8643.9|133
1710298500000|2024-03-13 02:55:00|8661.5|8651.5|8659.6|8649.6|8661.6|8651.6|8658.4|8648.4|94
1710298800000|2024-03-13 03:00:00|8659.8|8649.8|8658.9|8648.9|8661|8651|8658.4|8648.4|99
1710299100000|2024-03-13 03:05:00|8658.6|8648.6|8659.4|8649.4|8660.3|8650.3|8658.4|8648.4|74
1710299400000|2024-03-13 03:10:00|8659.6|8649.6|8655.5|8645.5|8659.8|8649.8|8655.4|8645.4|109
1710299700000|2024-03-13 03:15:00|8655.6|8645.6|8655.4|8645.4|8656.6|8646.6|8653.6|8643.6|146
1710300000000|2024-03-13 03:20:00|8655.1|8645.1|8661.1|8651.1|8662.4|8652.4|8655.1|8645.1|125
1710300300000|2024-03-13 03:25:00|8661.3|8651.3|8664.1|8654.1|8664.8|8654.8|8661|8651|157
1710300600000|2024-03-13 03:30:00|8664.3|8654.3|8666.9|8656.9|8667.1|8657.1|8663.3|8653.3|69
1710300900000|2024-03-13 03:35:00|8667|8657|8664.4|8654.4|8667.1|8657.1|8664.4|8654.4|51
1710301200000|2024-03-13 03:40:00|8664.3|8654.3|8662.3|8652.3|8664.3|8654.3|8661.5|8651.5|60
1710301500000|2024-03-13 03:45:00|8662.1|8652.1|8663.9|8653.9|8664.3|8654.3|8661.3|8651.3|35
1710301800000|2024-03-13 03:50:00|8664|8654|8665.9|8655.9|8666.1|8656.1|8663.9|8653.9|27
1710302100000|2024-03-13 03:55:00|8666|8656|8666.6|8656.6|8667.9|8657.9|8666|8656|39
1710302400000|2024-03-13 04:00:00|8666.5|8656.5|8662.3|8652.3|8666.5|8656.5|8659.3|8649.3|46
1710302700000|2024-03-13 04:05:00|8662.4|8652.4|8659.8|8649.8|8662.6|8652.6|8659.8|8649.8|26
1710303000000|2024-03-13 04:10:00|8660|8650|8662|8652|8662|8652|8659.1|8649.1|38
1710303300000|2024-03-13 04:15:00|8661.8|8651.8|8659.8|8649.8|8662|8652|8659.1|8649.1|41
1710303600000|2024-03-13 04:20:00|8660|8650|8660.5|8650.5|8661.3|8651.3|8660|8650|36
1710303900000|2024-03-13 04:25:00|8660.3|8650.3|8659.6|8649.6|8660.8|8650.8|8659.5|8649.5|28
1710304200000|2024-03-13 04:30:00|8659.4|8649.4|8658.9|8648.9|8660.1|8650.1|8658.1|8648.1|50
1710304500000|2024-03-13 04:35:00|8659|8649|8658.4|8648.4|8659.4|8649.4|8657.9|8647.9|33
1710304800000|2024-03-13 04:40:00|8658.6|8648.6|8660.5|8650.5|8660.5|8650.5|8658.6|8648.6|24
1710305100000|2024-03-13 04:45:00|8660.6|8650.6|8661.1|8651.1|8661.4|8651.4|8660|8650|30
1710305400000|2024-03-13 04:50:00|8660.9|8650.9|8662.1|8652.1|8663.4|8653.4|8660.8|8650.8|43
1710305700000|2024-03-13 04:55:00|8662|8652|8662.8|8652.8|8664|8654|8661.6|8651.6|24
1710306000000|2024-03-13 05:00:00|8663|8653|8661|8651|8663.4|8653.4|8660.4|8650.4|62
1710306300000|2024-03-13 05:05:00|8661.1|8651.1|8659.9|8649.9|8662.8|8652.8|8658.6|8648.6|66
1710306600000|2024-03-13 05:10:00|8660.1|8650.1|8658.4|8648.4|8660.1|8650.1|8656.6|8646.6|47
1710306900000|2024-03-13 05:15:00|8658.3|8648.3|8658.6|8648.6|8660.6|8650.6|8657.3|8647.3|47
1710307200000|2024-03-13 05:20:00|8658.5|8648.5|8660.3|8650.3|8660.8|8650.8|8658.1|8648.1|61
1710307500000|2024-03-13 05:25:00|8660.1|8650.1|8662.6|8652.6|8663.1|8653.1|8659.1|8649.1|82
1710307800000|2024-03-13 05:30:00|8662.4|8652.4|8659.5|8649.5|8665.6|8655.6|8656.9|8646.9|218
1710308100000|2024-03-13 05:35:00|8659.4|8649.4|8695.4|8685.4|8696|8686|8659|8649|332
1710308400000|2024-03-13 05:40:00|8695.6|8685.6|8674.6|8664.6|8697.8|8687.8|8673.1|8663.1|355
1710308700000|2024-03-13 05:45:00|8675|8665|8672.9|8662.9|8676.3|8666.3|8664.5|8654.5|323
1710309000000|2024-03-13 05:50:00|8673.1|8663.1|8681.1|8671.1|8682.5|8672.5|8671.9|8661.9|245
1710309300000|2024-03-13 05:55:00|8681.4|8671.4|8684.5|8674.5|8684.9|8674.9|8676.5|8666.5|218
1710309600000|2024-03-13 06:00:00|8684.1|8674.1|8692.6|8682.6|8696.6|8686.6|8682.9|8672.9|318
1710309900000|2024-03-13 06:05:00|8692.9|8682.9|8702.4|8692.4|8703.6|8693.6|8692.6|8682.6|282
1710310200000|2024-03-13 06:10:00|8702.1|8692.1|8700.3|8690.3|8703.4|8693.4|8695.1|8685.1|266
1710310500000|2024-03-13 06:15:00|8700|8690|8695.9|8685.9|8700.4|8690.4|8695.1|8685.1|181
1710310800000|2024-03-13 06:20:00|8695.6|8685.6|8690.6|8680.6|8696.5|8686.5|8684.3|8674.3|306
1710311100000|2024-03-13 06:25:00|8691|8681|8687|8677|8691.6|8681.6|8686.4|8676.4|245
1710311400000|2024-03-13 06:30:00|8686.8|8676.8|8688.6|8678.6|8694.6|8684.6|8686.8|8676.8|180
1710311700000|2024-03-13 06:35:00|8688.4|8678.4|8682.8|8672.8|8689.5|8679.5|8680.1|8670.1|298
1710312000000|2024-03-13 06:40:00|8682.6|8672.6|8682.6|8672.6|8685.9|8675.9|8681.6|8671.6|134
1710312300000|2024-03-13 06:45:00|8682.9|8672.9|8686.1|8676.1|8689.4|8679.4|8682.9|8672.9|204
1710312600000|2024-03-13 06:50:00|8686.3|8676.3|8696.4|8686.4|8697.1|8687.1|8681|8671|247
1710312900000|2024-03-13 06:55:00|8696.3|8686.3|8700.1|8690.1|8701.9|8691.9|8694.8|8684.8|319
1710313200000|2024-03-13 07:00:00|8699.9|8689.9|8714.4|8704.4|8717.1|8707.1|8698.4|8688.4|268
1710313500000|2024-03-13 07:05:00|8714.8|8704.8|8705.6|8695.6|8715.1|8705.1|8704.9|8694.9|184
1710313800000|2024-03-13 07:10:00|8705.9|8695.9|8704|8694|8709.3|8699.3|8703.8|8693.8|151
1710314100000|2024-03-13 07:15:00|8704.1|8694.1|8704.5|8694.5|8707.1|8697.1|8701.1|8691.1|117
1710314400000|2024-03-13 07:20:00|8704.6|8694.6|8697.4|8687.4|8705.8|8695.8|8696.1|8686.1|139
1710314700000|2024-03-13 07:25:00|8696.6|8686.6|8692.5|8682.5|8696.6|8686.6|8689|8679|126
1710315000000|2024-03-13 07:30:00|8691.8|8681.8|8700.4|8690.4|8700.4|8690.4|8686.8|8676.8|167
1710315300000|2024-03-13 07:35:00|8700.5|8690.5|8702|8692|8703.9|8693.9|8699.1|8689.1|108
1710315600000|2024-03-13 07:40:00|8702.1|8692.1|8707.8|8697.8|8709.5|8699.5|8702|8692|145
1710315900000|2024-03-13 07:45:00|8707.6|8697.6|8715|8705|8715.9|8705.9|8707.1|8697.1|109
1710316200000|2024-03-13 07:50:00|8714.9|8704.9|8718.1|8708.1|8718.4|8708.4|8710.6|8700.6|154
1710316500000|2024-03-13 07:55:00|8718.4|8708.4|8733.9|8723.9|8733.9|8723.9|8716.4|8706.4|119
1710316800000|2024-03-13 08:00:00|8734.8|8724.8|8740.4|8730.4|8744.4|8734.4|8733.3|8723.3|316
1710317100000|2024-03-13 08:05:00|8740.3|8730.3|8733.9|8723.9|8742.5|8732.5|8733.1|8723.1|191
1710317400000|2024-03-13 08:10:00|8734.1|8724.1|8735.9|8725.9|8737.9|8727.9|8730.9|8720.9|154
1710317700000|2024-03-13 08:15:00|8736.1|8726.1|8740.4|8730.4|8741.1|8731.1|8733.6|8723.6|151
1710318000000|2024-03-13 08:20:00|8740.1|8730.1|8743.6|8733.6|8746.6|8736.6|8740.1|8730.1|151
1710318300000|2024-03-13 08:25:00|8743.9|8733.9|8742.6|8732.6|8746.4|8736.4|8742.1|8732.1|151
1710318600000|2024-03-13 08:30:00|8743.1|8733.1|8743.9|8733.9|8744.4|8734.4|8737.4|8727.4|136
1710318900000|2024-03-13 08:35:00|8743.4|8733.4|8739.4|8729.4|8743.4|8733.4|8738.1|8728.1|156
1710319200000|2024-03-13 08:40:00|8740.1|8730.1|8747.4|8737.4|8749.1|8739.1|8740.1|8730.1|124
1710319500000|2024-03-13 08:45:00|8747.1|8737.1|8745.1|8735.1|8748.6|8738.6|8744.6|8734.6|112
1710319800000|2024-03-13 08:50:00|8744.9|8734.9|8748.6|8738.6|8749.1|8739.1|8742.4|8732.4|140
1710320100000|2024-03-13 08:55:00|8748.1|8738.1|8758.4|8748.4|8760.9|8750.9|8747.6|8737.6|164
1710320400000|2024-03-13 09:00:00|8758.6|8748.6|8764.9|8754.9|8768.8|8758.8|8758.6|8748.6|298
1710320700000|2024-03-13 09:05:00|8764.6|8754.6|8765.1|8755.1|8770.9|8760.9|8761.1|8751.1|254
1710321000000|2024-03-13 09:10:00|8764.9|8754.9|8765.9|8755.9|8766.9|8756.9|8760.1|8750.1|211
1710321300000|2024-03-13 09:15:00|8766.1|8756.1|8773.6|8763.6|8774.9|8764.9|8761.9|8751.9|240
1710321600000|2024-03-13 09:20:00|8773.9|8763.9|8777.4|8767.4|8779.1|8769.1|8772.9|8762.9|172
1710321900000|2024-03-13 09:25:00|8777.1|8767.1|8789.1|8779.1|8790.6|8780.6|8773.6|8763.6|278
1710322200000|2024-03-13 09:30:00|8789.4|8779.4|8798.4|8788.4|8799.6|8789.6|8785.6|8775.6|281
1710322500000|2024-03-13 09:35:00|8798.6|8788.6|8787.9|8777.9|8803.6|8793.6|8786.4|8776.4|242
1710322800000|2024-03-13 09:40:00|8788.1|8778.1|8778.4|8768.4|8788.6|8778.6|8778.1|8768.1|187
1710323100000|2024-03-13 09:45:00|8778.6|8768.6|8781.9|8771.9|8784.6|8774.6|8778.6|8768.6|151
1710323400000|2024-03-13 09:50:00|8782.1|8772.1|8782.1|8772.1|8783.4|8773.4|8779.4|8769.4|136
1710323700000|2024-03-13 09:55:00|8781.4|8771.4|8773.4|8763.4|8781.6|8771.6|8772.6|8762.6|111
1710324000000|2024-03-13 10:00:00|8773.1|8763.1|8780.4|8770.4|8781.1|8771.1|8768.4|8758.4|206
1710324300000|2024-03-13 10:05:00|8780.6|8770.6|8788.9|8778.9|8789.9|8779.9|8780.6|8770.6|201
1710324600000|2024-03-13 10:10:00|8788.6|8778.6|8783.1|8773.1|8790.9|8780.9|8783.1|8773.1|138
1710324900000|2024-03-13 10:15:00|8782.9|8772.9|8780.1|8770.1|8785.1|8775.1|8778.9|8768.9|110
1710325200000|2024-03-13 10:20:00|8780.4|8770.4|8778.6|8768.6|8782.9|8772.9|8775.9|8765.9|157
1710325500000|2024-03-13 10:25:00|8778.4|8768.4|8779.1|8769.1|8781.4|8771.4|8776.4|8766.4|147
1710325800000|2024-03-13 10:30:00|8778.9|8768.9|8777.9|8767.9|8780.6|8770.6|8777.9|8767.9|83
1710326100000|2024-03-13 10:35:00|8778.1|8768.1|8783.1|8773.1|8783.6|8773.6|8778.1|8768.1|127
1710326400000|2024-03-13 10:40:00|8782.9|8772.9|8786.4|8776.4|8786.6|8776.6|8777.6|8767.6|109
1710326700000|2024-03-13 10:45:00|8786.6|8776.6|8794.9|8784.9|8796.6|8786.6|8786.4|8776.4|136
1710327000000|2024-03-13 10:50:00|8794.6|8784.6|8795.4|8785.4|8796.6|8786.6|8793.4|8783.4|96
1710327300000|2024-03-13 10:55:00|8795.1|8785.1|8798.9|8788.9|8799.4|8789.4|8794.9|8784.9|97
1710327600000|2024-03-13 11:00:00|8798.6|8788.6|8797.9|8787.9|8798.6|8788.6|8793.1|8783.1|126
1710327900000|2024-03-13 11:05:00|8798.1|8788.1|8796.6|8786.6|8798.1|8788.1|8795.1|8785.1|86
1710328200000|2024-03-13 11:10:00|8796.4|8786.4|8797.4|8787.4|8797.6|8787.6|8794.4|8784.4|73
1710328500000|2024-03-13 11:15:00|8797.6|8787.6|8796.6|8786.6|8799.4|8789.4|8795.4|8785.4|65
1710328800000|2024-03-13 11:20:00|8796.4|8786.4|8801.1|8791.1|8801.9|8791.9|8795.4|8785.4|48
1710329100000|2024-03-13 11:25:00|8800.9|8790.9|8803.6|8793.6|8803.6|8793.6|8798.4|8788.4|117
1710329400000|2024-03-13 11:30:00|8803.4|8793.4|8804.4|8794.4|8804.6|8794.6|8800.6|8790.6|224
1710329700000|2024-03-13 11:35:00|8804.6|8794.6|8812.4|8802.4|8816|8806|8803.1|8793.1|196
1710330000000|2024-03-13 11:40:00|8812.6|8802.6|8816.4|8806.4|8817.6|8807.6|8808.9|8798.9|194
1710330300000|2024-03-13 11:45:00|8816.6|8806.6|8835.3|8825.3|8836.3|8826.3|8814.6|8804.6|272
1710330600000|2024-03-13 11:50:00|8835.5|8825.5|8830.4|8820.4|8836|8826|8828.1|8818.1|197
1710330900000|2024-03-13 11:55:00|8830.6|8820.6|8827.4|8817.4|8834.9|8824.9|8824.9|8814.9|187
1710331200000|2024-03-13 12:00:00|8827.6|8817.6|8819.6|8809.6|8827.6|8817.6|8817.4|8807.4|291
1710331500000|2024-03-13 12:05:00|8818.6|8808.6|8818.9|8808.9|8825.6|8815.6|8808.6|8798.6|262
1710331800000|2024-03-13 12:10:00|8819.1|8809.1|8831.9|8821.9|8834.6|8824.6|8819.1|8809.1|350
1710332100000|2024-03-13 12:15:00|8831.6|8821.6|8839.1|8829.1|8840.4|8830.4|8830.6|8820.6|277
1710332400000|2024-03-13 12:20:00|8839.6|8829.6|8834.1|8824.1|8840.6|8830.6|8829.6|8819.6|246
1710332700000|2024-03-13 12:25:00|8834.4|8824.4|8827.9|8817.9|8834.6|8824.6|8825.6|8815.6|217
1710333000000|2024-03-13 12:30:00|8828.9|8818.9|8825.4|8815.4|8829.9|8819.9|8820.6|8810.6|284
1710333300000|2024-03-13 12:35:00|8825.6|8815.6|8833.6|8823.6|8834.6|8824.6|8824.9|8814.9|232
1710333600000|2024-03-13 12:40:00|8834.1|8824.1|8839.4|8829.4|8842.4|8832.4|8831.4|8821.4|325
1710333900000|2024-03-13 12:45:00|8839.6|8829.6|8842.9|8832.9|8848.1|8838.1|8837.4|8827.4|286
1710334200000|2024-03-13 12:50:00|8843.4|8833.4|8832.4|8822.4|8847.1|8837.1|8831.4|8821.4|276
1710334500000|2024-03-13 12:55:00|8832.1|8822.1|8834.1|8824.1|8836.6|8826.6|8827.6|8817.6|286
1710334800000|2024-03-13 13:00:00|8834.4|8824.4|8832.6|8822.6|8846.1|8836.1|8823.4|8813.4|678
1710335100000|2024-03-13 13:05:00|8831.6|8821.6|8839.1|8829.1|8843.4|8833.4|8826.9|8816.9|494
1710335400000|2024-03-13 13:10:00|8838.9|8828.9|8833.1|8823.1|8840.1|8830.1|8827.4|8817.4|356
1710335700000|2024-03-13 13:15:00|8833.4|8823.4|8829.9|8819.9|8838.1|8828.1|8826.4|8816.4|358
1710336000000|2024-03-13 13:20:00|8829.6|8819.6|8819.1|8809.1|8829.9|8819.9|8811.1|8801.1|345
1710336300000|2024-03-13 13:25:00|8818.9|8808.9|8821.1|8811.1|8822.6|8812.6|8817.1|8807.1|302
1710336600000|2024-03-13 13:30:00|8820.9|8810.9|8828.9|8818.9|8831.1|8821.1|8815.9|8805.9|425
1710336900000|2024-03-13 13:35:00|8829.9|8819.9|8835.1|8825.1|8836.9|8826.9|8824.4|8814.4|420
1710337200000|2024-03-13 13:40:00|8834.9|8824.9|8831.4|8821.4|8836.4|8826.4|8826.4|8816.4|306
1710337500000|2024-03-13 13:45:00|8831.6|8821.6|8842.1|8832.1|8844.9|8834.9|8831.4|8821.4|334
1710337800000|2024-03-13 13:50:00|8842.4|8832.4|8835.6|8825.6|8843.9|8833.9|8834.1|8824.1|241
1710338100000|2024-03-13 13:55:00|8835.9|8825.9|8843.1|8833.1|8843.1|8833.1|8833.6|8823.6|241
1710338400000|2024-03-13 14:00:00|8843.4|8833.4|8834.4|8824.4|8851.4|8841.4|8829.9|8819.9|380
1710338700000|2024-03-13 14:05:00|8834.1|8824.1|8840.1|8830.1|8845.1|8835.1|8834.1|8824.1|322
1710339000000|2024-03-13 14:10:00|8840.4|8830.4|8844.9|8834.9|8849.1|8839.1|8840.4|8830.4|246
1710339300000|2024-03-13 14:15:00|8845.6|8835.6|8842.9|8832.9|8848.9|8838.9|8840.1|8830.1|227
1710339600000|2024-03-13 14:20:00|8843.1|8833.1|8845.9|8835.9|8848.1|8838.1|8840.4|8830.4|218
1710339900000|2024-03-13 14:25:00|8846.1|8836.1|8854.1|8844.1|8854.4|8844.4|8841.9|8831.9|251
1710340200000|2024-03-13 14:30:00|8854.4|8844.4|8847.6|8837.6|8856.6|8846.6|8841.6|8831.6|336
1710340500000|2024-03-13 14:35:00|8847.4|8837.4|8853.4|8843.4|8854.1|8844.1|8845.1|8835.1|237
1710340800000|2024-03-13 14:40:00|8853.6|8843.6|8864.6|8854.6|8864.6|8854.6|8851.9|8841.9|310
1710341100000|2024-03-13 14:45:00|8864.4|8854.4|8865.6|8855.6|8871.1|8861.1|8863.1|8853.1|289
1710341400000|2024-03-13 14:50:00|8865.4|8855.4|8877.9|8867.9|8885.6|8875.6|8861.1|8851.1|354
1710341700000|2024-03-13 14:55:00|8877.6|8867.6|8877.6|8867.6|8883.4|8873.4|8874.6|8864.6|319
1710342000000|2024-03-13 15:00:00|8877.9|8867.9|8876.4|8866.4|8877.9|8867.9|8864.4|8854.4|315
1710342300000|2024-03-13 15:05:00|8876.1|8866.1|8883.4|8873.4|8883.6|8873.6|8872.1|8862.1|272
1710342600000|2024-03-13 15:10:00|8883.6|8873.6|8892.9|8882.9|8892.9|8882.9|8878.4|8868.4|311
1710342900000|2024-03-13 15:15:00|8893.1|8883.1|8892.6|8882.6|8894.9|8884.9|8886.1|8876.1|279
1710343200000|2024-03-13 15:20:00|8892.4|8882.4|8891.6|8881.6|8894.6|8884.6|8886.9|8876.9|230
1710343500000|2024-03-13 15:25:00|8891.9|8881.9|8888.4|8878.4|8894.1|8884.1|8887.6|8877.6|210
1710343800000|2024-03-13 15:30:00|8887.9|8877.9|8892.9|8882.9|8893.9|8883.9|8883.4|8873.4|201
1710344100000|2024-03-13 15:35:00|8893.1|8883.1|8899.4|8889.4|8906.4|8896.4|8890.6|8880.6|248
1710344400000|2024-03-13 15:40:00|8899.1|8889.1|8910.9|8900.9|8911.6|8901.6|8896.1|8886.1|286
1710344700000|2024-03-13 15:45:00|8911.6|8901.6|8910.1|8900.1|8914.4|8904.4|8906.6|8896.6|287
1710345000000|2024-03-13 15:50:00|8910.4|8900.4|8928.4|8918.4|8929.4|8919.4|8908.6|8898.6|357
1710345300000|2024-03-13 15:55:00|8928.1|8918.1|8934.1|8924.1|8937.9|8927.9|8924.1|8914.1|369
1710345600000|2024-03-13 16:00:00|8934.4|8924.4|8934.9|8924.9|8943.1|8933.1|8933.1|8923.1|321
1710345900000|2024-03-13 16:05:00|8934.6|8924.6|8939.1|8929.1|8943.9|8933.9|8933.4|8923.4|279
1710346200000|2024-03-13 16:10:00|8937.4|8927.4|8947.6|8937.6|8948.9|8938.9|8935.1|8925.1|250
1710346500000|2024-03-13 16:15:00|8947.9|8937.9|8950.6|8940.6|8953.4|8943.4|8946.6|8936.6|271
1710346800000|2024-03-13 16:20:00|8950.9|8940.9|8949.1|8939.1|8954.9|8944.9|8946.4|8936.4|219
1710347100000|2024-03-13 16:25:00|8948.6|8938.6|8947.1|8937.1|8950.4|8940.4|8934.9|8924.9|308
1710347400000|2024-03-13 16:30:00|8946.9|8936.9|8931.6|8921.6|8947.1|8937.1|8928.4|8918.4|232
1710347700000|2024-03-13 16:35:00|8932.1|8922.1|8925.6|8915.6|8937.6|8927.6|8925.6|8915.6|215
1710348000000|2024-03-13 16:40:00|8925.4|8915.4|8928.6|8918.6|8937.1|8927.1|8925.4|8915.4|198
1710348300000|2024-03-13 16:45:00|8928.9|8918.9|8929.9|8919.9|8934.9|8924.9|8927.9|8917.9|182
1710348600000|2024-03-13 16:50:00|8928.1|8918.1|8926.1|8916.1|8931.9|8921.9|8921.1|8911.1|187
1710348900000|2024-03-13 16:55:00|8926.4|8916.4|8937.6|8927.6|8939.5|8929.5|8923.8|8913.8|274
1710349200000|2024-03-13 17:00:00|8937.4|8927.4|8942.6|8932.6|8947.3|8937.3|8934.6|8924.6|283
1710349500000|2024-03-13 17:05:00|8942.9|8932.9|8939.1|8929.1|8945.3|8935.3|8938.4|8928.4|152
1710349800000|2024-03-13 17:10:00|8938.9|8928.9|8936.8|8926.8|8939.4|8929.4|8934.3|8924.3|73
1710350100000|2024-03-13 17:15:00|8936.5|8926.5|8933.8|8923.8|8937.3|8927.3|8932.5|8922.5|72
1710350400000|2024-03-13 17:20:00|8933.5|8923.5|8937.3|8927.3|8940|8930|8933|8923|98
1710350700000|2024-03-13 17:25:00|8937|8927|8933.5|8923.5|8938.8|8928.8|8932.3|8922.3|86
1710351000000|2024-03-13 17:30:00|8933|8923|8935.8|8925.8|8937.5|8927.5|8931.3|8921.3|74
1710351300000|2024-03-13 17:35:00|8935.5|8925.5|8935.8|8925.8|8939.4|8929.4|8934.8|8924.8|87
1710351600000|2024-03-13 17:40:00|8935.9|8925.9|8930.8|8920.8|8936.5|8926.5|8929.9|8919.9|87
1710351900000|2024-03-13 17:45:00|8931|8921|8927.8|8917.8|8932.8|8922.8|8926.5|8916.5|68
1710352200000|2024-03-13 17:50:00|8927.5|8917.5|8921.8|8911.8|8927.5|8917.5|8919.6|8909.6|72
1710352500000|2024-03-13 17:55:00|8921.5|8911.5|8921.3|8911.3|8925.9|8915.9|8920.8|8910.8|51
1710352800000|2024-03-13 18:00:00|8921|8911|8921.8|8911.8|8924.4|8914.4|8919.3|8909.3|98
1710353100000|2024-03-13 18:05:00|8921.5|8911.5|8922.3|8912.3|8923.8|8913.8|8920.9|8910.9|44
1710353400000|2024-03-13 18:10:00|8922.5|8912.5|8921.1|8911.1|8923.6|8913.6|8919.3|8909.3|65
1710353700000|2024-03-13 18:15:00|8921|8911|8920.5|8910.5|8923.1|8913.1|8919.3|8909.3|55
1710354000000|2024-03-13 18:20:00|8920.3|8910.3|8919.5|8909.5|8921.8|8911.8|8918.4|8908.4|66
1710354300000|2024-03-13 18:25:00|8919.4|8909.4|8919.4|8909.4|8920.6|8910.6|8918.6|8908.6|45
1710354600000|2024-03-13 18:30:00|8919.1|8909.1|8920.8|8910.8|8922.4|8912.4|8918.9|8908.9|25
1710354900000|2024-03-13 18:35:00|8920.6|8910.6|8923.9|8913.9|8924.6|8914.6|8920.1|8910.1|66
1710355200000|2024-03-13 18:40:00|8923.6|8913.6|8923.6|8913.6|8925|8915|8921.6|8911.6|71
1710355500000|2024-03-13 18:45:00|8923.9|8913.9|8922.1|8912.1|8924|8914|8921.9|8911.9|26
1710355800000|2024-03-13 18:50:00|8922.4|8912.4|8923.3|8913.3|8925.3|8915.3|8922.4|8912.4|31
1710356100000|2024-03-13 18:55:00|8923.5|8913.5|8928.3|8908.3|8930.5|8913.5|8923.5|8907.8|14
1710378000000|2024-03-14 01:00:00|8931.4|8921.4|8933.4|8923.4|8934.1|8924.1|8927.6|8917.6|149
1710378300000|2024-03-14 01:05:00|8933.6|8923.6|8977.1|8967.1|8977.6|8967.6|8932.6|8922.6|421
1710378600000|2024-03-14 01:10:00|8977.4|8967.4|8950.3|8940.3|8981|8971|8948.9|8938.9|414
1710378900000|2024-03-14 01:15:00|8950|8940|8955.5|8945.5|8966.4|8956.4|8948.9|8938.9|332
1710379200000|2024-03-14 01:20:00|8955.3|8945.3|8957.1|8947.1|8962.3|8952.3|8953.9|8943.9|262
1710379500000|2024-03-14 01:25:00|8957.4|8947.4|8949.9|8939.9|8958.4|8948.4|8949.6|8939.6|212
1710379800000|2024-03-14 01:30:00|8950|8940|8953.1|8943.1|8955.4|8945.4|8946.6|8936.6|256
1710380100000|2024-03-14 01:35:00|8953.4|8943.4|8954.6|8944.6|8954.6|8944.6|8950.5|8940.5|211
1710380400000|2024-03-14 01:40:00|8954.4|8944.4|8952.9|8942.9|8954.6|8944.6|8950.1|8940.1|215
1710380700000|2024-03-14 01:45:00|8952.6|8942.6|8949.3|8939.3|8954.8|8944.8|8947.1|8937.1|288
1710381000000|2024-03-14 01:50:00|8949.6|8939.6|8953|8943|8954.6|8944.6|8946.4|8936.4|204
1710381300000|2024-03-14 01:55:00|8953.3|8943.3|8954.4|8944.4|8954.8|8944.8|8951.3|8941.3|200
1710381600000|2024-03-14 02:00:00|8954.1|8944.1|8946.9|8936.9|8954.1|8944.1|8946.3|8936.3|208
1710381900000|2024-03-14 02:05:00|8947|8937|8940.9|8930.9|8947|8937|8935.9|8925.9|258
1710382200000|2024-03-14 02:10:00|8940.6|8930.6|8936.4|8926.4|8945.4|8935.4|8932.9|8922.9|237
1710382500000|2024-03-14 02:15:00|8936.1|8926.1|8940.5|8930.5|8941.4|8931.4|8934.6|8924.6|147
1710382800000|2024-03-14 02:20:00|8940.6|8930.6|8939|8929|8942.9|8932.9|8938.5|8928.5|130
1710383100000|2024-03-14 02:25:00|8939.3|8929.3|8938.1|8928.1|8940.1|8930.1|8936.1|8926.1|90
1710383400000|2024-03-14 02:30:00|8938.3|8928.3|8931.9|8921.9|8938.3|8928.3|8930.3|8920.3|244
1710383700000|2024-03-14 02:35:00|8932.1|8922.1|8927.1|8917.1|8932.1|8922.1|8921.9|8911.9|240
1710384000000|2024-03-14 02:40:00|8927.3|8917.3|8922.6|8912.6|8930.9|8920.9|8921.8|8911.8|212
1710384300000|2024-03-14 02:45:00|8922.5|8912.5|8926.6|8916.6|8927|8917|8919.9|8909.9|171
1710384600000|2024-03-14 02:50:00|8926.4|8916.4|8918.3|8908.3|8927.1|8917.1|8915.6|8905.6|148
1710384900000|2024-03-14 02:55:00|8918.1|8908.1|8914.5|8904.5|8918.8|8908.8|8911|8901|173
1710385200000|2024-03-14 03:00:00|8914.6|8904.6|8914.6|8904.6|8915.9|8905.9|8911|8901|156
1710385500000|2024-03-14 03:05:00|8914.9|8904.9|8917.1|8907.1|8920.9|8910.9|8913.6|8903.6|155
1710385800000|2024-03-14 03:10:00|8917.5|8907.5|8919.5|8909.5|8920.9|8910.9|8917.1|8907.1|135
1710386100000|2024-03-14 03:15:00|8919.8|8909.8|8916.3|8906.3|8921.4|8911.4|8914.4|8904.4|152
1710386400000|2024-03-14 03:20:00|8916.4|8906.4|8910.9|8900.9|8916.4|8906.4|8909.9|8899.9|194
1710386700000|2024-03-14 03:25:00|8911.1|8901.1|8902.9|8892.9|8913.6|8903.6|8899.3|8889.3|324
1710387000000|2024-03-14 03:30:00|8902.8|8892.8|8900.4|8890.4|8906.6|8896.6|8898.8|8888.8|175
1710387300000|2024-03-14 03:35:00|8900.6|8890.6|8900.4|8890.4|8903.6|8893.6|8898|8888|88
1710387600000|2024-03-14 03:40:00|8900.5|8890.5|8906.9|8896.9|8907.3|8897.3|8900.5|8890.5|65
1710387900000|2024-03-14 03:45:00|8907|8897|8906.1|8896.1|8908.5|8898.5|8905.3|8895.3|71
1710388200000|2024-03-14 03:50:00|8906.6|8896.6|8906.4|8896.4|8907.4|8897.4|8905.5|8895.5|45
1710388500000|2024-03-14 03:55:00|8906.1|8896.1|8903.6|8893.6|8906.1|8896.1|8903.5|8893.5|29
1710388800000|2024-03-14 04:00:00|8903.5|8893.5|8900.3|8890.3|8903.5|8893.5|8900.1|8890.1|34
1710389100000|2024-03-14 04:05:00|8900.5|8890.5|8900.3|8890.3|8901.5|8891.5|8899.5|8889.5|50
1710389400000|2024-03-14 04:10:00|8900.5|8890.5|8901.4|8891.4|8901.5|8891.5|8899.4|8889.4|29
1710389700000|2024-03-14 04:15:00|8901.3|8891.3|8899.9|8889.9|8902.5|8892.5|8899.9|8889.9|37
1710390000000|2024-03-14 04:20:00|8900|8890|8899.1|8889.1|8900.4|8890.4|8898.9|8888.9|45
1710390300000|2024-03-14 04:25:00|8899.3|8889.3|8898.3|8888.3|8900|8890|8898.1|8888.1|32
1710390600000|2024-03-14 04:30:00|8898.5|8888.5|8899.9|8889.9|8900.3|8890.3|8898|8888|38
1710390900000|2024-03-14 04:35:00|8899.6|8889.6|8899.6|8889.6|8900.5|8890.5|8898.8|8888.8|47
1710391200000|2024-03-14 04:40:00|8899.9|8889.9|8900|8890|8900.6|8890.6|8899.4|8889.4|23
1710391500000|2024-03-14 04:45:00|8900.1|8890.1|8900.5|8890.5|8900.9|8890.9|8900.1|8890.1|18
1710391800000|2024-03-14 04:50:00|8900.4|8890.4|8905.6|8895.6|8906.9|8896.9|8899.9|8889.9|55
1710392100000|2024-03-14 04:55:00|8905.4|8895.4|8905.6|8895.6|8906.6|8896.6|8904.8|8894.8|38
1710392400000|2024-03-14 05:00:00|8905.8|8895.8|8901|8891|8906.1|8896.1|8899.6|8889.6|60
1710392700000|2024-03-14 05:05:00|8901.3|8891.3|8898.6|8888.6|8901.3|8891.3|8898.3|8888.3|58
1710393000000|2024-03-14 05:10:00|8898.9|8888.9|8902.4|8892.4|8903|8893|8898.8|8888.8|69
1710393300000|2024-03-14 05:15:00|8902.6|8892.6|8898.5|8888.5|8902.8|8892.8|8898.5|8888.5|47
1710393600000|2024-03-14 05:20:00|8898.4|8888.4|8893.4|8883.4|8898.4|8888.4|8893.4|8883.4|77
1710393900000|2024-03-14 05:25:00|8893.6|8883.6|8889.5|8879.5|8893.8|8883.8|8887.9|8877.9|117
1710394200000|2024-03-14 05:30:00|8889.3|8879.3|8883.5|8873.5|8889.3|8879.3|8865.1|8855.1|444
1710394500000|2024-03-14 05:35:00|8883.6|8873.6|8886.6|8876.6|8890|8880|8879.8|8869.8|385
1710394800000|2024-03-14 05:40:00|8887.6|8877.6|8879.6|8869.6|8888.8|8878.8|8879.6|8869.6|272
1710395100000|2024-03-14 05:45:00|8879.5|8869.5|8870.1|8860.1|8882.9|8872.9|8865.4|8855.4|335
1710395400000|2024-03-14 05:50:00|8870.4|8860.4|8865.3|8855.3|8874.6|8864.6|8863.1|8853.1|325
1710395700000|2024-03-14 05:55:00|8865|8855|8863.3|8853.3|8874.4|8864.4|8861.5|8851.5|316
1710396000000|2024-03-14 06:00:00|8863.5|8853.5|8867.8|8857.8|8875.1|8865.1|8863.5|8853.5|239
1710396300000|2024-03-14 06:05:00|8867.5|8857.5|8847.5|8837.5|8868.9|8858.9|8845.6|8835.6|385
1710396600000|2024-03-14 06:10:00|8847.3|8837.3|8859.1|8849.1|8864.8|8854.8|8842.4|8832.4|352
1710396900000|2024-03-14 06:15:00|8858.9|8848.9|8872.3|8862.3|8874|8864|8858.5|8848.5|249
1710397200000|2024-03-14 06:20:00|8872.9|8862.9|8867.6|8857.6|8881.6|8871.6|8866.5|8856.5|226
1710397500000|2024-03-14 06:25:00|8867.5|8857.5|8872.6|8862.6|8879.1|8869.1|8865|8855|264
1710397800000|2024-03-14 06:30:00|8872.9|8862.9|8882|8872|8883.8|8873.8|8872.6|8862.6|250
1710398100000|2024-03-14 06:35:00|8882.3|8872.3|8878.3|8868.3|8883.3|8873.3|8876.8|8866.8|200
1710398400000|2024-03-14 06:40:00|8878.5|8868.5|8879.5|8869.5|8882.6|8872.6|8873.3|8863.3|200
1710398700000|2024-03-14 06:45:00|8879.3|8869.3|8871.3|8861.3|8880.1|8870.1|8870.9|8860.9|145
1710399000000|2024-03-14 06:50:00|8871.5|8861.5|8875.8|8865.8|8878.4|8868.4|8870.6|8860.6|175
1710399300000|2024-03-14 06:55:00|8875.1|8865.1|8870.3|8860.3|8875.5|8865.5|8869.3|8859.3|231
1710399600000|2024-03-14 07:00:00|8870.4|8860.4|8882.6|8872.6|8884.8|8874.8|8866.8|8856.8|197
1710399900000|2024-03-14 07:05:00|8882.4|8872.4|8887.6|8877.6|8891.8|8881.8|8881.9|8871.9|143
1710400200000|2024-03-14 07:10:00|8887.4|8877.4|8886|8876|8888.1|8878.1|8883|8873|107
1710400500000|2024-03-14 07:15:00|8885.8|8875.8|8889.6|8879.6|8889.6|8879.6|8884|8874|81
1710400800000|2024-03-14 07:20:00|8890.3|8880.3|8889.8|8879.8|8892|8882|8885.1|8875.1|95
1710401100000|2024-03-14 07:25:00|8890|8880|8887.3|8877.3|8892.4|8882.4|8879.6|8869.6|163
1710401400000|2024-03-14 07:30:00|8887.5|8877.5|8886.8|8876.8|8888.9|8878.9|8880.8|8870.8|155
1710401700000|2024-03-14 07:35:00|8886.5|8876.5|8882.4|8872.4|8888.9|8878.9|8878.4|8868.4|100
1710402000000|2024-03-14 07:40:00|8882.6|8872.6|8885.6|8875.6|8887.3|8877.3|8878.4|8868.4|145
1710402300000|2024-03-14 07:45:00|8885.4|8875.4|8894.3|8884.3|8895.9|8885.9|8885.3|8875.3|153
1710402600000|2024-03-14 07:50:00|8894|8884|8892.6|8882.6|8900.6|8890.6|8891.4|8881.4|121
1710402900000|2024-03-14 07:55:00|8892.4|8882.4|8899.6|8889.6|8899.6|8889.6|8891.8|8881.8|123
1710403200000|2024-03-14 08:00:00|8900.1|8890.1|8905.4|8895.4|8908.1|8898.1|8897.6|8887.6|213
1710403500000|2024-03-14 08:05:00|8905.1|8895.1|8894.6|8884.6|8906.6|8896.6|8894.1|8884.1|175
1710403800000|2024-03-14 08:10:00|8894.4|8884.4|8905.1|8895.1|8905.6|8895.6|8892.6|8882.6|206
1710404100000|2024-03-14 08:15:00|8905.4|8895.4|8912.6|8902.6|8914.4|8904.4|8902.9|8892.9|230
1710404400000|2024-03-14 08:20:00|8912.9|8902.9|8912.4|8902.4|8916.4|8906.4|8911.4|8901.4|221
1710404700000|2024-03-14 08:25:00|8912.1|8902.1|8912.6|8902.6|8915.4|8905.4|8906.1|8896.1|204
1710405000000|2024-03-14 08:30:00|8912.4|8902.4|8915.4|8905.4|8916.9|8906.9|8906.9|8896.9|108
1710405300000|2024-03-14 08:35:00|8915.6|8905.6|8915.9|8905.9|8918.9|8908.9|8910.4|8900.4|157
1710405600000|2024-03-14 08:40:00|8915.6|8905.6|8907.9|8897.9|8918.6|8908.6|8903.9|8893.9|144
1710405900000|2024-03-14 08:45:00|8908.1|8898.1|8906.9|8896.9|8910.9|8900.9|8904.1|8894.1|149
1710406200000|2024-03-14 08:50:00|8906.6|8896.6|8907.4|8897.4|8909.4|8899.4|8904.1|8894.1|100
1710406500000|2024-03-14 08:55:00|8907.6|8897.6|8910.9|8900.9|8914.9|8904.9|8906.9|8896.9|119
1710406800000|2024-03-14 09:00:00|8911.1|8901.1|8916.4|8906.4|8918.4|8908.4|8909.6|8899.6|157
1710407100000|2024-03-14 09:05:00|8916.6|8906.6|8915.9|8905.9|8918.9|8908.9|8914.4|8904.4|103
1710407400000|2024-03-14 09:10:00|8915.6|8905.6|8910.9|8900.9|8915.6|8905.6|8908.9|8898.9|124
1710407700000|2024-03-14 09:15:00|8910.6|8900.6|8905.9|8895.9|8910.9|8900.9|8896.4|8886.4|165
1710408000000|2024-03-14 09:20:00|8906.1|8896.1|8883|8873|8906.6|8896.6|8877.6|8867.6|167
1710408300000|2024-03-14 09:25:00|8883.3|8873.3|8890.9|8880.9|8893.6|8883.6|8882.8|8872.8|194
1710408600000|2024-03-14 09:30:00|8891.1|8881.1|8906.6|8896.6|8910.4|8900.4|8889.1|8879.1|132
1710408900000|2024-03-14 09:35:00|8906.4|8896.4|8905.4|8895.4|8908.9|8898.9|8902.9|8892.9|142
1710409200000|2024-03-14 09:40:00|8905.1|8895.1|8902.9|8892.9|8905.9|8895.9|8901.9|8891.9|88
1710409500000|2024-03-14 09:45:00|8903.1|8893.1|8905.1|8895.1|8905.9|8895.9|8900.6|8890.6|70
1710409800000|2024-03-14 09:50:00|8904.9|8894.9|8902.6|8892.6|8905.1|8895.1|8901.1|8891.1|103
1710410100000|2024-03-14 09:55:00|8902.4|8892.4|8892.6|8882.6|8902.4|8892.4|8890.4|8880.4|141
1710410400000|2024-03-14 10:00:00|8892.9|8882.9|8889.4|8879.4|8892.9|8882.9|8885.9|8875.9|146
1710410700000|2024-03-14 10:05:00|8889.6|8879.6|8892.4|8882.4|8893.4|8883.4|8888.6|8878.6|106
1710411000000|2024-03-14 10:10:00|8892.6|8882.6|8889.1|8879.1|8893.1|8883.1|8886.9|8876.9|107
1710411300000|2024-03-14 10:15:00|8889.4|8879.4|8890.9|8880.9|8896.1|8886.1|8889.4|8879.4|110
1710411600000|2024-03-14 10:20:00|8890.6|8880.6|8890.6|8880.6|8893.4|8883.4|8887.9|8877.9|81
1710411900000|2024-03-14 10:25:00|8890.4|8880.4|8890.9|8880.9|8893.6|8883.6|8887.1|8877.1|98
1710412200000|2024-03-14 10:30:00|8891.6|8881.6|8894.6|8884.6|8896.9|8886.9|8889.4|8879.4|104
1710412500000|2024-03-14 10:35:00|8894.9|8884.9|8898.6|8888.6|8900.4|8890.4|8894.9|8884.9|85
1710412800000|2024-03-14 10:40:00|8898.4|8888.4|8895.4|8885.4|8900.4|8890.4|8894.9|8884.9|90
1710413100000|2024-03-14 10:45:00|8895.1|8885.1|8891.6|8881.6|8895.4|8885.4|8890.9|8880.9|89
1710413400000|2024-03-14 10:50:00|8891.1|8881.1|8887.9|8877.9|8893.9|8883.9|8887.9|8877.9|103
1710413700000|2024-03-14 10:55:00|8888.1|8878.1|8889.9|8879.9|8892.6|8882.6|8888.1|8878.1|72
1710414000000|2024-03-14 11:00:00|8889.6|8879.6|8893.9|8883.9|8894.6|8884.6|8886.9|8876.9|105
1710414300000|2024-03-14 11:05:00|8894.1|8884.1|8886.1|8876.1|8895.4|8885.4|8886.1|8876.1|94
1710414600000|2024-03-14 11:10:00|8885.9|8875.9|8887.6|8877.6|8888.1|8878.1|8882.9|8872.9|123
1710414900000|2024-03-14 11:15:00|8887.4|8877.4|8884.4|8874.4|8887.6|8877.6|8881.1|8871.1|100
1710415200000|2024-03-14 11:20:00|8884.6|8874.6|8885.9|8875.9|8887.4|8877.4|8883.4|8873.4|74
1710415500000|2024-03-14 11:25:00|8885.6|8875.6|8891.6|8881.6|8894.4|8884.4|8884.9|8874.9|134
1710415800000|2024-03-14 11:30:00|8891.4|8881.4|8895.9|8885.9|8896.1|8886.1|8887.4|8877.4|111
1710416100000|2024-03-14 11:35:00|8896.1|8886.1|8903.9|8893.9|8904.1|8894.1|8895.9|8885.9|134
1710416400000|2024-03-14 11:40:00|8904.1|8894.1|8903.1|8893.1|8907.1|8897.1|8900.1|8890.1|126
1710416700000|2024-03-14 11:45:00|8903.4|8893.4|8907.4|8897.4|8907.6|8897.6|8902.1|8892.1|92
1710417000000|2024-03-14 11:50:00|8907.1|8897.1|8909.1|8899.1|8912.9|8902.9|8903.6|8893.6|96
1710417300000|2024-03-14 11:55:00|8908.9|8898.9|8910.9|8900.9|8912.9|8902.9|8907.6|8897.6|102
1710417600000|2024-03-14 12:00:00|8911.1|8901.1|8895.1|8885.1|8913.4|8903.4|8894.1|8884.1|233
1710417900000|2024-03-14 12:05:00|8894.9|8884.9|8919.8|8909.8|8921.4|8911.4|8890.1|8880.1|403
1710418200000|2024-03-14 12:10:00|8919.3|8909.3|8906.9|8896.9|8924.8|8914.8|8905.1|8895.1|272
1710418500000|2024-03-14 12:15:00|8907.1|8897.1|8914.4|8904.4|8914.6|8904.6|8901.6|8891.6|221
1710418800000|2024-03-14 12:20:00|8914.1|8904.1|8909.6|8899.6|8915.9|8905.9|8907.6|8897.6|233
1710419100000|2024-03-14 12:25:00|8909.9|8899.9|8912.6|8902.6|8914.1|8904.1|8908|8898|209
1710419400000|2024-03-14 12:30:00|8913.8|8903.8|8891.4|8881.4|8915.4|8904.4|8888.6|8878.6|532
1710419700000|2024-03-14 12:35:00|8891.6|8881.6|8899.6|8889.6|8902.6|8892.6|8891.6|8881.6|377
1710420000000|2024-03-14 12:40:00|8899.9|8889.9|8901.6|8891.6|8906.1|8896.1|8896.1|8886.1|357
1710420300000|2024-03-14 12:45:00|8901.4|8891.4|8901.4|8891.4|8904.1|8894.1|8896.6|8886.6|293
1710420600000|2024-03-14 12:50:00|8901.6|8891.6|8883.4|8873.4|8901.6|8891.6|8877.6|8867.6|324
1710420900000|2024-03-14 12:55:00|8883.6|8873.6|8881.4|8871.4|8884.4|8874.4|8872.9|8862.9|283
1710421200000|2024-03-14 13:00:00|8881.9|8871.9|8892.4|8882.4|8892.4|8882.4|8875.4|8865.4|473
1710421500000|2024-03-14 13:05:00|8892.6|8882.6|8892.9|8882.9|8896.9|8886.9|8880.4|8870.4|456
1710421800000|2024-03-14 13:10:00|8893.1|8883.1|8897.6|8887.6|8897.9|8887.9|8890.1|8880.1|304
1710422100000|2024-03-14 13:15:00|8897.4|8887.4|8906.4|8896.4|8915.9|8905.9|8895.9|8885.9|349
1710422400000|2024-03-14 13:20:00|8906.6|8896.6|8912.4|8902.4|8916.9|8906.9|8905.9|8895.9|434
1710422700000|2024-03-14 13:25:00|8912.1|8902.1|8903.6|8893.6|8917.6|8907.6|8903.6|8893.6|260
1710423000000|2024-03-14 13:30:00|8903.4|8893.4|8900.6|8890.6|8912.4|8902.4|8897.1|8887.1|429
1710423300000|2024-03-14 13:35:00|8900.9|8890.9|8906.6|8896.6|8908.9|8898.9|8891.6|8881.6|379
1710423600000|2024-03-14 13:40:00|8906.9|8896.9|8897.4|8887.4|8908.4|8898.4|8896.9|8886.9|342
1710423900000|2024-03-14 13:45:00|8897.1|8887.1|8900.9|8890.9|8906.9|8896.9|8891.6|8881.6|353
1710424200000|2024-03-14 13:50:00|8901.6|8891.6|8900.6|8890.6|8904.9|8894.9|8890.1|8880.1|352
1710424500000|2024-03-14 13:55:00|8901.4|8891.4|8904.6|8894.6|8906.4|8896.4|8899.4|8889.4|261
1710424800000|2024-03-14 14:00:00|8904.4|8894.4|8911.4|8901.4|8911.9|8901.9|8894.9|8884.9|352
1710425100000|2024-03-14 14:05:00|8911.1|8901.1|8914.9|8904.9|8920.6|8910.6|8909.6|8899.6|241
1710425400000|2024-03-14 14:10:00|8915.1|8905.1|8906.6|8896.6|8915.9|8905.9|8903.6|8893.6|271
1710425700000|2024-03-14 14:15:00|8906.9|8896.9|8910.6|8900.6|8911.4|8901.4|8903.4|8893.4|218
1710426000000|2024-03-14 14:20:00|8910.9|8900.9|8906.4|8896.4|8914.4|8904.4|8904.6|8894.6|277
1710426300000|2024-03-14 14:25:00|8906.1|8896.1|8903.6|8893.6|8910.6|8900.6|8900.6|8890.6|215
1710426600000|2024-03-14 14:30:00|8903.9|8893.9|8913.1|8903.1|8914.4|8904.4|8903.6|8893.6|296
1710426900000|2024-03-14 14:35:00|8913.4|8903.4|8902.1|8892.1|8915.1|8905.1|8900.9|8890.9|214
1710427200000|2024-03-14 14:40:00|8902.4|8892.4|8904.9|8894.9|8908.9|8898.9|8901.1|8891.1|209
1710427500000|2024-03-14 14:45:00|8905.6|8895.6|8901.9|8891.9|8907.1|8897.1|8898.6|8888.6|192
1710427800000|2024-03-14 14:50:00|8901.6|8891.6|8901.6|8891.6|8903.9|8893.9|8894.6|8884.6|221
1710428100000|2024-03-14 14:55:00|8901.9|8891.9|8912.1|8902.1|8913.4|8903.4|8901.6|8891.6|238
1710428400000|2024-03-14 15:00:00|8912.9|8902.9|8911.1|8901.1|8915.4|8905.4|8908.6|8898.6|232
1710428700000|2024-03-14 15:05:00|8911.9|8901.9|8918.4|8908.4|8929.9|8919.9|8911.9|8901.9|336
1710429000000|2024-03-14 15:10:00|8918.1|8908.1|8901.9|8891.9|8919.1|8909.1|8899.6|8889.6|297
1710429300000|2024-03-14 15:15:00|8902.1|8892.1|8888.4|8878.4|8907.6|8897.6|8887.6|8877.6|295
1710429600000|2024-03-14 15:20:00|8888.1|8878.1|8873.6|8863.6|8889.4|8879.4|8866.4|8856.4|408
1710429900000|2024-03-14 15:25:00|8873.4|8863.4|8869.1|8859.1|8875.5|8865.5|8863.9|8853.9|309
1710430200000|2024-03-14 15:30:00|8869.4|8859.4|8855.9|8845.9|8870.6|8860.6|8855.9|8845.9|271
1710430500000|2024-03-14 15:35:00|8855.6|8845.6|8869.6|8859.6|8869.6|8859.6|8853.9|8843.9|260
1710430800000|2024-03-14 15:40:00|8869.9|8859.9|8870.4|8860.4|8873.4|8863.4|8861.4|8851.4|290
1710431100000|2024-03-14 15:45:00|8869.6|8859.6|8877.6|8867.6|8878.9|8868.9|8869.6|8859.6|268
1710431400000|2024-03-14 15:50:00|8877.4|8867.4|8875.1|8865.1|8881.1|8871.1|8871.6|8861.6|219
1710431700000|2024-03-14 15:55:00|8874.9|8864.9|8878.1|8868.1|8880.4|8870.4|8872.4|8862.4|209
1710432000000|2024-03-14 16:00:00|8878.4|8868.4|8882.4|8872.4|8889.6|8879.6|8875.6|8865.6|218
1710432300000|2024-03-14 16:05:00|8882.1|8872.1|8881.1|8871.1|8886.1|8876.1|8876.1|8866.1|197
1710432600000|2024-03-14 16:10:00|8880.1|8870.1|8885.6|8875.6|8886.1|8876.1|8879.1|8869.1|196
1710432900000|2024-03-14 16:15:00|8885.9|8875.9|8875.6|8865.6|8885.9|8875.9|8874.1|8864.1|195
1710433200000|2024-03-14 16:20:00|8875.4|8865.4|8881.4|8871.4|8884.1|8874.1|8873.1|8863.1|167
1710433500000|2024-03-14 16:25:00|8881.6|8871.6|8872.6|8862.6|8881.6|8871.6|8872.4|8862.4|181
1710433800000|2024-03-14 16:30:00|8873.9|8863.9|8870.9|8860.9|8877.4|8867.4|8868.9|8858.9|174
1710434100000|2024-03-14 16:35:00|8871.1|8861.1|8886.9|8876.9|8886.9|8876.9|8871.1|8861.1|176
1710434400000|2024-03-14 16:40:00|8887.6|8877.6|8888.6|8878.6|8888.6|8878.6|8880.9|8870.9|189
1710434700000|2024-03-14 16:45:00|8888.4|8878.4|8894.1|8884.1|8897.1|8887.1|8885.6|8875.6|292
1710435000000|2024-03-14 16:50:00|8894.9|8884.9|8897.9|8887.9|8900.4|8890.4|8889.9|8879.9|224
1710435300000|2024-03-14 16:55:00|8897.8|8887.8|8904|8894|8905.1|8895.1|8897.5|8887.5|328
1710435600000|2024-03-14 17:00:00|8904.3|8894.3|8897.5|8887.5|8904.8|8894.8|8893.4|8883.4|159
1710435900000|2024-03-14 17:05:00|8897.8|8887.8|8902|8892|8902.9|8892.9|8897.5|8887.5|110
1710436200000|2024-03-14 17:10:00|8902.3|8892.3|8906.6|8896.6|8906.9|8896.9|8901|8891|117
1710436500000|2024-03-14 17:15:00|8906.4|8896.4|8903.8|8893.8|8907.8|8897.8|8900.8|8890.8|103
1710436800000|2024-03-14 17:20:00|8904|8894|8900.8|8890.8|8904|8894|8900|8890|70
1710437100000|2024-03-14 17:25:00|8900.5|8890.5|8898.5|8888.5|8902.3|8892.3|8897.5|8887.5|75
1710437400000|2024-03-14 17:30:00|8898.3|8888.3|8897.3|8887.3|8898.3|8888.3|8893.4|8883.4|93
1710437700000|2024-03-14 17:35:00|8897|8887|8892.8|8882.8|8897|8887|8889.8|8879.8|85
1710438000000|2024-03-14 17:40:00|8893|8883|8893.8|8883.8|8894.5|8884.5|8892.5|8882.5|61
1710438300000|2024-03-14 17:45:00|8894|8884|8896.3|8886.3|8897.8|8887.8|8893.3|8883.3|45
1710438600000|2024-03-14 17:50:00|8896.5|8886.5|8896.5|8886.5|8898|8888|8894.9|8884.9|75
1710438900000|2024-03-14 17:55:00|8896.8|8886.8|8897.1|8887.1|8901|8891|8896.8|8886.8|62
1710439200000|2024-03-14 18:00:00|8897|8887|8896.3|8886.3|8898.1|8888.1|8895.8|8885.8|48
1710439500000|2024-03-14 18:05:00|8896.5|8886.5|8900.8|8890.8|8900.8|8890.8|8896.5|8886.5|38
1710439800000|2024-03-14 18:10:00|8900.5|8890.5|8897.8|8887.8|8900.5|8890.5|8897.8|8887.8|51
1710440100000|2024-03-14 18:15:00|8898|8888|8901|8891|8901|8891|8898|8888|20
1710440400000|2024-03-14 18:20:00|8900.8|8890.8|8901.8|8891.8|8903.6|8893.6|8898.8|8888.8|56
1710440700000|2024-03-14 18:25:00|8901.4|8891.4|8906.1|8896.1|8906.4|8896.4|8901.4|8891.4|90
1710441000000|2024-03-14 18:30:00|8906.4|8896.4|8904.9|8894.9|8906.9|8896.9|8903|8893|104
1710441300000|2024-03-14 18:35:00|8904.6|8894.6|8909.6|8899.6|8911.1|8901.1|8903.6|8893.6|70
1710441600000|2024-03-14 18:40:00|8909.9|8899.9|8913.5|8903.5|8913.8|8903.8|8909.3|8899.3|52
1710441900000|2024-03-14 18:45:00|8913.8|8903.8|8915.5|8905.5|8915.5|8905.5|8913.8|8903.8|11
1710442200000|2024-03-14 18:50:00|8915.3|8905.3|8913|8903|8915.8|8905.8|8912.3|8902.3|39
1710442500000|2024-03-14 18:55:00|8913.1|8903.1|8920.8|8900.8|8921.9|8903.4|8913.1|8898.4|11
1710464400000|2024-03-15 01:00:00|8913.9|8903.9|8907.6|8897.6|8915.6|8905.6|8907|8897|170
1710464700000|2024-03-15 01:05:00|8907.9|8897.9|8905.8|8895.8|8910.8|8900.8|8904.5|8894.5|239
1710465000000|2024-03-15 01:10:00|8906|8896|8913.5|8903.5|8917.3|8907.3|8904.5|8894.5|210
1710465300000|2024-03-15 01:15:00|8913.8|8903.8|8924.8|8914.8|8925.9|8915.9|8913.3|8903.3|311
1710465600000|2024-03-15 01:20:00|8925|8915|8921.6|8911.6|8927.9|8917.9|8915.6|8905.6|297
1710465900000|2024-03-15 01:25:00|8921.5|8911.5|8912.3|8902.3|8921.5|8911.5|8911.3|8901.3|286
1710466200000|2024-03-15 01:30:00|8912.4|8902.4|8910.6|8900.6|8917.1|8907.1|8909.4|8899.4|273
1710466500000|2024-03-15 01:35:00|8910.9|8900.9|8904.5|8894.5|8911.4|8901.4|8903.6|8893.6|227
1710466800000|2024-03-15 01:40:00|8904.6|8894.6|8907.4|8897.4|8907.9|8897.9|8901.8|8891.8|224
1710467100000|2024-03-15 01:45:00|8906.9|8896.9|8905.5|8895.5|8907.9|8897.9|8902.5|8892.5|173
1710467400000|2024-03-15 01:50:00|8905.4|8895.4|8914.9|8904.9|8918.5|8908.5|8904.4|8894.4|191
1710467700000|2024-03-15 01:55:00|8915|8905|8913.8|8903.8|8917.3|8907.3|8910.5|8900.5|187
1710468000000|2024-03-15 02:00:00|8913.6|8903.6|8912.8|8902.8|8914.9|8904.9|8910.3|8900.3|206
1710468300000|2024-03-15 02:05:00|8912.6|8902.6|8921.5|8911.5|8921.5|8911.5|8911.9|8901.9|235
1710468600000|2024-03-15 02:10:00|8921.1|8911.1|8929.3|8919.3|8932.8|8922.8|8921|8911|237
1710468900000|2024-03-15 02:15:00|8929.1|8919.1|8932.6|8922.6|8934.4|8924.4|8926.9|8916.9|111
1710469200000|2024-03-15 02:20:00|8932.4|8922.4|8930|8920|8934.6|8924.6|8929.9|8919.9|91
1710469500000|2024-03-15 02:25:00|8929.9|8919.9|8933.6|8923.6|8933.9|8923.9|8928.9|8918.9|87
1710469800000|2024-03-15 02:30:00|8933.5|8923.5|8948.4|8938.4|8948.4|8938.4|8928.6|8918.6|317
1710470100000|2024-03-15 02:35:00|8948.1|8938.1|8941|8931|8950.5|8940.5|8938|8928|331
1710470400000|2024-03-15 02:40:00|8941.1|8931.1|8952.6|8942.6|8955.3|8945.3|8940.6|8930.6|322
1710470700000|2024-03-15 02:45:00|8952.4|8942.4|8962.6|8952.6|8969.8|8959.8|8948.1|8938.1|366
1710471000000|2024-03-15 02:50:00|8962|8952|8971.6|8961.6|8979.5|8969.5|8959.8|8949.8|386
1710471300000|2024-03-15 02:55:00|8971.4|8961.4|8971.3|8961.3|8973.8|8963.8|8962.1|8952.1|392
1710471600000|2024-03-15 03:00:00|8971.1|8961.1|8972.9|8962.9|8979.6|8969.6|8968.1|8958.1|281
1710471900000|2024-03-15 03:05:00|8972.6|8962.6|8982.6|8972.6|8982.8|8972.8|8970.4|8960.4|323
1710472200000|2024-03-15 03:10:00|8982.1|8972.1|8975.4|8965.4|8983.1|8973.1|8973.4|8963.4|309
1710472500000|2024-03-15 03:15:00|8975.1|8965.1|8971.1|8961.1|8979.6|8969.6|8971.1|8961.1|238
1710472800000|2024-03-15 03:20:00|8971.3|8961.3|8979.4|8969.4|8982.8|8972.8|8969.6|8959.6|238
1710473100000|2024-03-15 03:25:00|8979.5|8969.5|8979.9|8969.9|8982.1|8972.1|8976.5|8966.5|221
1710473400000|2024-03-15 03:30:00|8979.6|8969.6|8981.3|8971.3|8984.6|8974.6|8977.6|8967.6|124
1710473700000|2024-03-15 03:35:00|8980.9|8970.9|8980.8|8970.8|8983.9|8973.9|8979.3|8969.3|96
1710474000000|2024-03-15 03:40:00|8981|8971|8984.1|8974.1|8984.6|8974.6|8980|8970|83
1710474300000|2024-03-15 03:45:00|8983.9|8973.9|8984.1|8974.1|8984.8|8974.8|8982.9|8972.9|87
1710474600000|2024-03-15 03:50:00|8984.4|8974.4|8992|8982|8992.3|8982.3|8983.6|8973.6|105
1710474900000|2024-03-15 03:55:00|8992.3|8982.3|8992.9|8982.9|8995.1|8985.1|8992.1|8982.1|117
1710475200000|2024-03-15 04:00:00|8992.6|8982.6|8996.6|8986.6|8997|8987|8992.6|8982.6|111
1710475500000|2024-03-15 04:05:00|8996.5|8986.5|9001.3|8991.3|9002.5|8992.5|8995.5|8985.5|101
1710475800000|2024-03-15 04:10:00|9001.4|8991.4|8994.1|8984.1|9002.1|8992.1|8994.1|8984.1|106
1710476100000|2024-03-15 04:15:00|8993.9|8983.9|8994.1|8984.1|8997.4|8987.4|8992.6|8982.6|109
1710476400000|2024-03-15 04:20:00|8994.8|8984.8|8996.5|8986.5|8996.5|8986.5|8992.1|8982.1|94
1710476700000|2024-03-15 04:25:00|8996.6|8986.6|8998.4|8988.4|8999.3|8989.3|8994.9|8984.9|64
1710477000000|2024-03-15 04:30:00|8998.6|8988.6|9002.9|8992.9|9003.6|8993.6|8998.6|8988.6|133
1710477300000|2024-03-15 04:35:00|9002.8|8992.8|9002.9|8992.9|9003.4|8993.4|9001.9|8991.9|68
1710477600000|2024-03-15 04:40:00|9003.1|8993.1|9003|8993|9003.8|8993.8|9001.4|8991.4|79
1710477900000|2024-03-15 04:45:00|9002.8|8992.8|9003.4|8993.4|9004.6|8994.6|9002.4|8992.4|66
1710478200000|2024-03-15 04:50:00|9003|8993|9002.8|8992.8|9004.1|8994.1|9001.8|8991.8|113
1710478500000|2024-03-15 04:55:00|9002.5|8992.5|9003.6|8993.6|9003.6|8993.6|8999.1|8989.1|88
1710478800000|2024-03-15 05:00:00|9003.9|8993.9|9012.9|9002.9|9014.4|9004.4|9002.5|8992.5|121
1710479100000|2024-03-15 05:05:00|9012.6|9002.6|9020.1|9010.1|9020.1|9010.1|9011.4|9001.4|142
1710479400000|2024-03-15 05:10:00|9020.4|9010.4|9014.6|9004.6|9023.4|9013.4|9011.4|9001.4|174
1710479700000|2024-03-15 05:15:00|9014.4|9004.4|9019.8|9009.8|9020|9010|9013.6|9003.6|139
1710480000000|2024-03-15 05:20:00|9019.5|9009.5|9022.1|9012.1|9024.1|9014.1|9016.1|9006.1|156
1710480300000|2024-03-15 05:25:00|9022.4|9012.4|9019.6|9009.6|9024.5|9014.5|9018.4|9008.4|217
1710480600000|2024-03-15 05:30:00|9019.3|9009.3|9006|8996|9024.8|9014.8|9003.1|8993.1|493
1710480900000|2024-03-15 05:35:00|9006.1|8996.1|9010.9|9000.9|9010.9|9000.9|8999.3|8989.3|321
1710481200000|2024-03-15 05:40:00|9010.6|9000.6|9023.1|9013.1|9030.1|9020.1|9008.5|8998.5|390
1710481500000|2024-03-15 05:45:00|9023.3|9013.3|9036.9|9026.9|9045.1|9035.1|9023.3|9013.3|324
1710481800000|2024-03-15 05:50:00|9036.6|9026.6|9035|9025|9043.3|9033.3|9032.5|9022.5|306
1710482100000|2024-03-15 05:55:00|9035.3|9025.3|9035.6|9025.6|9041.4|9031.4|9027.5|9017.5|307
1710482400000|2024-03-15 06:00:00|9035.9|9025.9|9047.1|9037.1|9049.4|9039.4|9029.6|9019.6|329
1710482700000|2024-03-15 06:05:00|9046.9|9036.9|9054.8|9044.8|9055.6|9045.6|9043.5|9033.5|331
1710483000000|2024-03-15 06:10:00|9054.6|9044.6|9043.9|9033.9|9056.8|9046.8|9041|9031|401
1710483300000|2024-03-15 06:15:00|9044.1|9034.1|9031.3|9021.3|9045.4|9035.4|9027.1|9017.1|275
1710483600000|2024-03-15 06:20:00|9031.1|9021.1|9024.4|9014.4|9036.8|9026.8|9019.5|9009.5|340
1710483900000|2024-03-15 06:25:00|9024.6|9014.6|9015.4|9005.4|9025|9015|9013.1|9003.1|227
1710484200000|2024-03-15 06:30:00|9015.5|9005.5|9021|9011|9023.1|9013.1|9015.1|9005.1|240
1710484500000|2024-03-15 06:35:00|9021.3|9011.3|9019.9|9009.9|9027.5|9017.5|9017.4|9007.4|228
1710484800000|2024-03-15 06:40:00|9020.1|9010.1|9026.1|9016.1|9028.1|9018.1|9017.4|9007.4|187
1710485100000|2024-03-15 06:45:00|9026.4|9016.4|9029.5|9019.5|9030.6|9020.6|9022.4|9012.4|188
1710485400000|2024-03-15 06:50:00|9029.4|9019.4|9024.3|9014.3|9030.1|9020.1|9023|9013|168
1710485700000|2024-03-15 06:55:00|9024.1|9014.1|9037.4|9027.4|9037.8|9027.8|9022.4|9012.4|255
1710486000000|2024-03-15 07:00:00|9037.1|9027.1|9035.5|9025.5|9039|9029|9030.4|9020.4|122
1710486300000|2024-03-15 07:05:00|9035.4|9025.4|9049.9|9039.9|9053.4|9043.4|9034.8|9024.8|154
1710486600000|2024-03-15 07:10:00|9049.4|9039.4|9047.3|9037.3|9049.5|9039.5|9044.4|9034.4|130
1710486900000|2024-03-15 07:15:00|9047|9037|9053.6|9043.6|9055.5|9045.5|9045.4|9035.4|145
1710487200000|2024-03-15 07:20:00|9053.8|9043.8|9052.9|9042.9|9057.6|9047.6|9051.6|9041.6|165
1710487500000|2024-03-15 07:25:00|9053.1|9043.1|9053.6|9043.6|9057.5|9047.5|9049.9|9039.9|127
1710487800000|2024-03-15 07:30:00|9053.4|9043.4|9056.1|9046.1|9057.3|9047.3|9051.6|9041.6|106
1710488100000|2024-03-15 07:35:00|9057|9047|9059.4|9049.4|9059.6|9049.6|9054.3|9044.3|95
1710488400000|2024-03-15 07:40:00|9059.1|9049.1|9061.9|9051.9|9066.1|9056.1|9057.1|9047.1|146
1710488700000|2024-03-15 07:45:00|9061.1|9051.1|9058.9|9048.9|9071.4|9061.4|9058.9|9048.9|193
1710489000000|2024-03-15 07:50:00|9059.1|9049.1|9045.6|9035.6|9060|9050|9045.6|9035.6|183
1710489300000|2024-03-15 07:55:00|9045.1|9035.1|9042.4|9032.4|9045.4|9035.4|9029.6|9019.6|242
1710489600000|2024-03-15 08:00:00|9042.1|9032.1|9026.1|9016.1|9052.1|9042.1|9024.5|9014.5|359
1710489900000|2024-03-15 08:05:00|9025.9|9015.9|9022.6|9012.6|9030.1|9020.1|9021.6|9011.6|232
1710490200000|2024-03-15 08:10:00|9023.9|9013.9|8994.9|8984.9|9024.1|9014.1|8993.5|8983.5|305
1710490500000|2024-03-15 08:15:00|8994.6|8984.6|9002.9|8992.9|9008.6|8998.6|8990.6|8980.6|247
1710490800000|2024-03-15 08:20:00|9002.6|8992.6|9000.9|8990.9|9005.9|8995.9|8997.6|8987.6|179
1710491100000|2024-03-15 08:25:00|9001.1|8991.1|9006.6|8996.6|9006.6|8996.6|8991.9|8981.9|167
1710491400000|2024-03-15 08:30:00|9006.9|8996.9|9012.9|9002.9|9027.4|9017.4|8997.9|8987.9|264
1710491700000|2024-03-15 08:35:00|9012.8|9002.8|9003.1|8993.1|9012.8|9002.8|8999|8989|212
1710492000000|2024-03-15 08:40:00|9003.4|8993.4|9017.9|9007.9|9021.4|9011.4|9002.9|8992.9|187
1710492300000|2024-03-15 08:45:00|9017.6|9007.6|9026.1|9016.1|9026.1|9016.1|9017.1|9007.1|166
1710492600000|2024-03-15 08:50:00|9025.9|9015.9|9026.9|9016.9|9030.1|9020.1|9020.4|9010.4|182
1710492900000|2024-03-15 08:55:00|9026.6|9016.6|9034.9|9024.9|9036.9|9026.9|9023.4|9013.4|161
1710493200000|2024-03-15 09:00:00|9035.1|9025.1|9030.1|9020.1|9039.4|9029.4|9029.1|9019.1|158
1710493500000|2024-03-15 09:05:00|9029.9|9019.9|9011.9|9001.9|9030.6|9020.6|9011.9|9001.9|169
1710493800000|2024-03-15 09:10:00|9012.6|9002.6|9009.9|8999.9|9015.4|9005.4|9003.6|8993.6|163
1710494100000|2024-03-15 09:15:00|9010.1|9000.1|9010.1|9000.1|9011.9|9001.9|9005.6|8995.6|153
1710494400000|2024-03-15 09:20:00|9009.9|8999.9|9005.6|8995.6|9009.9|8999.9|9005.4|8995.4|95
1710494700000|2024-03-15 09:25:00|9005.9|8995.9|9007.6|8997.6|9012.1|9002.1|9003.9|8993.9|111
1710495000000|2024-03-15 09:30:00|9007.9|8997.9|9019.1|9009.1|9019.1|9009.1|9007.9|8997.9|122
1710495300000|2024-03-15 09:35:00|9018.9|9008.9|9013.9|9003.9|9018.9|9008.9|9007.9|8997.9|97
1710495600000|2024-03-15 09:40:00|9013.6|9003.6|9004.9|8994.9|9013.6|9003.6|9004.9|8994.9|89
1710495900000|2024-03-15 09:45:00|9004.4|8994.4|9000.6|8990.6|9006.1|8996.1|8997.4|8987.4|99
1710496200000|2024-03-15 09:50:00|9000.4|8990.4|9007.9|8997.9|9008.1|8998.1|8999.4|8989.4|93
1710496500000|2024-03-15 09:55:00|9008.1|8998.1|9010.4|9000.4|9014.1|9004.1|9007.9|8997.9|116
1710496800000|2024-03-15 10:00:00|9010.6|9000.6|9001.1|8991.1|9010.6|9000.6|8998.6|8988.6|121
1710497100000|2024-03-15 10:05:00|9000.9|8990.9|8990.6|8980.6|9004.1|8994.1|8990.4|8980.4|114
1710497400000|2024-03-15 10:10:00|8990.9|8980.9|8995.4|8985.4|8995.4|8985.4|8990.4|8980.4|93
1710497700000|2024-03-15 10:15:00|8995.1|8985.1|8991.4|8981.4|8995.1|8985.1|8988.9|8978.9|90
1710498000000|2024-03-15 10:20:00|8991.1|8981.1|8994.6|8984.6|8996.1|8986.1|8989.4|8979.4|83
1710498300000|2024-03-15 10:25:00|8994.9|8984.9|8997.9|8987.9|8999.4|8989.4|8994.6|8984.6|76
1710498600000|2024-03-15 10:30:00|8997.6|8987.6|8995.6|8985.6|8997.9|8987.9|8993.4|8983.4|63
1710498900000|2024-03-15 10:35:00|8994.9|8984.9|8999.4|8989.4|9000.1|8990.1|8994.4|8984.4|79
1710499200000|2024-03-15 10:40:00|8999.6|8989.6|9000.6|8990.6|9001.6|8991.6|8999.1|8989.1|34
1710499500000|2024-03-15 10:45:00|9000.9|8990.9|9006.1|8996.1|9009.9|8999.9|9000.6|8990.6|114
1710499800000|2024-03-15 10:50:00|9005.9|8995.9|9007.9|8997.9|9009.1|8999.1|9004.6|8994.6|44
1710500100000|2024-03-15 10:55:00|9008.1|8998.1|9002.6|8992.6|9011.9|9001.9|9001.4|8991.4|100
1710500400000|2024-03-15 11:00:00|9002.4|8992.4|9006.9|8996.9|9007.1|8997.1|8997.1|8987.1|89
1710500700000|2024-03-15 11:05:00|9007.1|8997.1|9003.1|8993.1|9007.9|8997.9|8996.9|8986.9|103
1710501000000|2024-03-15 11:10:00|9003.4|8993.4|9004.1|8994.1|9004.9|8994.9|8999.1|8989.1|119
1710501300000|2024-03-15 11:15:00|9003.4|8993.4|9007.9|8997.9|9008.4|8998.4|9002.6|8992.6|85
1710501600000|2024-03-15 11:20:00|9008.1|8998.1|9013.9|9003.9|9014.4|9004.4|9008.1|8998.1|93
1710501900000|2024-03-15 11:25:00|9014.1|9004.1|9015.9|9005.9|9016.1|9006.1|9013.1|9003.1|82
1710502200000|2024-03-15 11:30:00|9015.6|9005.6|9019.6|9009.6|9020.9|9010.9|9015.1|9005.1|79
1710502500000|2024-03-15 11:35:00|9019.9|9009.9|9022.4|9012.4|9022.4|9012.4|9017.4|9007.4|93
1710502800000|2024-03-15 11:40:00|9022.1|9012.1|9030.4|9020.4|9031.9|9021.9|9020.1|9010.1|126
1710503100000|2024-03-15 11:45:00|9030.6|9020.6|9035.9|9025.9|9037.1|9027.1|9028.4|9018.4|103
1710503400000|2024-03-15 11:50:00|9036.1|9026.1|9035.1|9025.1|9041.4|9031.4|9031.4|9021.4|135
1710503700000|2024-03-15 11:55:00|9035.4|9025.4|9030.9|9020.9|9035.4|9025.4|9026.9|9016.9|157
1710504000000|2024-03-15 12:00:00|9030.6|9020.6|9019.6|9009.6|9031.6|9021.6|9018.4|9008.4|205
1710504300000|2024-03-15 12:05:00|9019.4|9009.4|9014.9|9004.9|9021.1|9011.1|9011.1|9001.1|221
1710504600000|2024-03-15 12:10:00|9015.1|9005.1|9027.1|9017.1|9031.9|9021.9|9013.4|9003.4|267
1710504900000|2024-03-15 12:15:00|9026.9|9016.9|9025.9|9015.9|9027.9|9017.9|9019.4|9009.4|175
1710505200000|2024-03-15 12:20:00|9025.6|9015.6|9021.1|9011.1|9027.4|9017.4|9016.4|9006.4|152
1710505500000|2024-03-15 12:25:00|9021.4|9011.4|9022.4|9012.4|9027.4|9017.4|9016.4|9006.4|156
1710505800000|2024-03-15 12:30:00|9022.6|9012.6|9017.6|9007.6|9027.1|9017.1|9014.6|9004.6|306
1710506100000|2024-03-15 12:35:00|9018.1|9008.1|9024.4|9014.4|9025.9|9015.9|9016.6|9006.6|216
1710506400000|2024-03-15 12:40:00|9024.6|9014.6|9019.9|9009.9|9024.6|9014.6|9014.9|9004.9|170
1710506700000|2024-03-15 12:45:00|9020.1|9010.1|9015.6|9005.6|9020.9|9010.9|9014.9|9004.9|144
1710507000000|2024-03-15 12:50:00|9015.9|9005.9|9031.9|9021.9|9031.9|9021.9|9015.9|9005.9|188
1710507300000|2024-03-15 12:55:00|9032.1|9022.1|9024.6|9014.6|9034.6|9024.6|9023.4|9013.4|180
1710507600000|2024-03-15 13:00:00|9025.9|9015.9|9043.1|9033.1|9046.4|9036.4|9022.6|9012.6|435
1710507900000|2024-03-15 13:05:00|9042.9|9032.9|9053.1|9043.1|9058.4|9048.4|9035.4|9025.4|402
1710508200000|2024-03-15 13:10:00|9052.9|9042.9|9042.9|9032.9|9053.1|9043.1|9037.6|9027.6|323
1710508500000|2024-03-15 13:15:00|9042.6|9032.6|9045.6|9035.6|9056.6|9046.6|9041.6|9031.6|341
1710508800000|2024-03-15 13:20:00|9045.4|9035.4|9036.6|9026.6|9047.4|9037.4|9026.4|9016.4|353
1710509100000|2024-03-15 13:25:00|9036.4|9026.4|9029.1|9019.1|9040.4|9030.4|9029.1|9019.1|330
1710509400000|2024-03-15 13:30:00|9027.4|9017.4|9017.9|9007.9|9034.9|9024.9|9017.6|9007.6|364
1710509700000|2024-03-15 13:35:00|9018.1|9008.1|9017.1|9007.1|9027.4|9017.4|9015.6|9005.6|322
1710510000000|2024-03-15 13:40:00|9017.4|9007.4|8999.4|8989.4|9023.1|9013.1|8997.6|8987.6|349
1710510300000|2024-03-15 13:45:00|8999.6|8989.6|9018.4|9008.4|9019.1|9009.1|8999.6|8989.6|342
1710510600000|2024-03-15 13:50:00|9018.1|9008.1|9026.6|9016.6|9028.9|9018.9|9013.1|9003.1|289
1710510900000|2024-03-15 13:55:00|9026.1|9016.1|9020.4|9010.4|9033.1|9023.1|9019.4|9009.4|276
1710511200000|2024-03-15 14:00:00|9020.1|9010.1|9019.6|9009.6|9026.4|9016.4|9015.9|9005.9|397
1710511500000|2024-03-15 14:05:00|9020.9|9010.9|9025.9|9015.9|9026.1|9016.1|9008.4|8998.4|371
1710511800000|2024-03-15 14:10:00|9025.6|9015.6|9041.1|9031.1|9043.4|9033.4|9023.4|9013.4|345
1710512100000|2024-03-15 14:15:00|9040.9|9030.9|9047.6|9037.6|9050.4|9040.4|9040.4|9030.4|239
1710512400000|2024-03-15 14:20:00|9047.4|9037.4|9043.9|9033.9|9053.6|9043.6|9039.6|9029.6|274
1710512700000|2024-03-15 14:25:00|9044.1|9034.1|9040.1|9030.1|9048.1|9038.1|9037.1|9027.1|261
1710513000000|2024-03-15 14:30:00|9040.4|9030.4|9051.6|9041.6|9053.1|9043.1|9037.9|9027.9|235
1710513300000|2024-03-15 14:35:00|9051.4|9041.4|9045.6|9035.6|9052.4|9042.4|9044.1|9034.1|295
1710513600000|2024-03-15 14:40:00|9045.4|9035.4|9041.1|9031.1|9045.6|9035.6|9035.6|9025.6|297
1710513900000|2024-03-15 14:45:00|9042.1|9032.1|9066.6|9056.6|9072.6|9062.6|9042.1|9032.1|333
1710514200000|2024-03-15 14:50:00|9067.1|9057.1|9080.6|9070.6|9089.4|9079.4|9062.6|9052.6|328
1710514500000|2024-03-15 14:55:00|9081.1|9071.1|9083.4|9073.4|9088.4|9078.4|9077.1|9067.1|342
1710514800000|2024-03-15 15:00:00|9083.6|9073.6|9080.1|9070.1|9086.4|9076.4|9074.4|9064.4|337
1710515100000|2024-03-15 15:05:00|9081.1|9071.1|9082.9|9072.9|9086.9|9076.9|9077.4|9067.4|337
1710515400000|2024-03-15 15:10:00|9082.6|9072.6|9083.6|9073.6|9094.8|9084.8|9079.9|9069.9|293
1710515700000|2024-03-15 15:15:00|9083.9|9073.9|9065.6|9055.6|9084.1|9074.1|9060.6|9050.6|278
1710516000000|2024-03-15 15:20:00|9065.9|9055.9|9069.9|9059.9|9075.4|9065.4|9062.9|9052.9|305
1710516300000|2024-03-15 15:25:00|9070.6|9060.6|9074|9064|9078.4|9068.4|9070.6|9060.6|251
1710516600000|2024-03-15 15:30:00|9073.5|9063.5|9087.9|9077.9|9090.9|9080.9|9069.9|9059.9|263
1710516900000|2024-03-15 15:35:00|9087.6|9077.6|9083.6|9073.6|9092.4|9082.4|9077.4|9067.4|264
1710517200000|2024-03-15 15:40:00|9083.4|9073.4|9078.6|9068.6|9085.4|9075.4|9078.4|9068.4|185
1710517500000|2024-03-15 15:45:00|9078.9|9068.9|9073.4|9063.4|9085.9|9075.9|9071.9|9061.9|267
1710517800000|2024-03-15 15:50:00|9073.1|9063.1|9069.1|9059.1|9079.4|9069.4|9065.1|9055.1|309
1710518100000|2024-03-15 15:55:00|9068.9|9058.9|9090.9|9080.9|9091.4|9081.4|9067.4|9057.4|288
1710518400000|2024-03-15 16:00:00|9091.1|9081.1|9088.6|9078.6|9095.4|9085.4|9087.4|9077.4|231
1710518700000|2024-03-15 16:05:00|9088.9|9078.9|9094.6|9084.6|9094.6|9084.6|9087.4|9077.4|216
1710519000000|2024-03-15 16:10:00|9094.9|9084.9|9096.1|9086.1|9102.4|9092.4|9094.6|9084.6|207
1710519300000|2024-03-15 16:15:00|9096.4|9086.4|9094.4|9084.4|9097.6|9087.6|9088.4|9078.4|171
1710519600000|2024-03-15 16:20:00|9094.1|9084.1|9090.9|9080.9|9097.6|9087.6|9090.1|9080.1|117
1710519900000|2024-03-15 16:25:00|9091.1|9081.1|9097.1|9087.1|9097.1|9087.1|9089.1|9079.1|143
1710520200000|2024-03-15 16:30:00|9097.4|9087.4|9092.1|9082.1|9097.6|9087.6|9091.1|9081.1|146
1710520500000|2024-03-15 16:35:00|9092.4|9082.4|9093.1|9083.1|9097.6|9087.6|9091.1|9081.1|126
1710520800000|2024-03-15 16:40:00|9092.9|9082.9|9077.9|9067.9|9093.9|9083.9|9077.6|9067.6|150
1710521100000|2024-03-15 16:45:00|9077.6|9067.6|9080.6|9070.6|9081.9|9071.9|9072.4|9062.4|227
1710521400000|2024-03-15 16:50:00|9080.4|9070.4|9072.1|9062.1|9081.1|9071.1|9071.6|9061.6|220
1710521700000|2024-03-15 16:55:00|9071.6|9061.6|9076.1|9066.1|9077.4|9067.4|9071.6|9061.6|290
1710522000000|2024-03-15 17:00:00|9075.9|9065.9|9059.1|9049.1|9075.9|9065.9|9059.1|9049.1|168
1710522300000|2024-03-15 17:05:00|9058.9|9048.9|9056.6|9046.6|9062|9052|9056.4|9046.4|86
1710522600000|2024-03-15 17:10:00|9056.4|9046.4|9054.5|9044.5|9056.6|9046.6|9052.3|9042.3|111
1710522900000|2024-03-15 17:15:00|9055.5|9045.5|9053.1|9043.1|9055.5|9045.5|9051.9|9041.9|75
1710523200000|2024-03-15 17:20:00|9052.9|9042.9|9058.4|9048.4|9059.5|9049.5|9050.9|9040.9|60
1710523500000|2024-03-15 17:25:00|9058.1|9048.1|9064.1|9054.1|9066.9|9056.9|9057.8|9047.8|204
1710523800000|2024-03-15 17:30:00|9063.9|9053.9|9057.6|9047.6|9064.9|9054.9|9057.6|9047.6|55
1710524100000|2024-03-15 17:35:00|9058|9048|9061.8|9051.8|9062.3|9052.3|9057|9047|57
1710524400000|2024-03-15 17:40:00|9062|9052|9064.5|9054.5|9066.4|9056.4|9060.5|9050.5|64
1710524700000|2024-03-15 17:45:00|9064.1|9054.1|9064.1|9054.1|9068.9|9058.9|9064|9054|86
1710525000000|2024-03-15 17:50:00|9063.9|9053.9|9070.1|9060.1|9070.1|9060.1|9063.9|9053.9|74
1710525300000|2024-03-15 17:55:00|9070.4|9060.4|9066.9|9056.9|9071|9061|9065.4|9055.4|107
1710525600000|2024-03-15 18:00:00|9066.4|9056.4|9072.4|9062.4|9073.1|9063.1|9065|9055|66
1710525900000|2024-03-15 18:05:00|9072.3|9062.3|9070.4|9060.4|9074.1|9064.1|9070.4|9060.4|70
1710526200000|2024-03-15 18:10:00|9070.1|9060.1|9071.1|9061.1|9072.4|9062.4|9068.6|9058.6|74
1710526500000|2024-03-15 18:15:00|9070.9|9060.9|9072|9062|9072.3|9062.3|9069.9|9059.9|61
1710526800000|2024-03-15 18:20:00|9071.6|9061.6|9071.1|9061.1|9072.6|9062.6|9070.6|9060.6|43
1710527100000|2024-03-15 18:25:00|9071.4|9061.4|9071.1|9061.1|9071.4|9061.4|9068.6|9058.6|62
1710527400000|2024-03-15 18:30:00|9070.9|9060.9|9072.6|9062.6|9075.9|9065.9|9069.6|9059.6|66
1710527700000|2024-03-15 18:35:00|9072.4|9062.4|9075|9065|9075|9065|9071.6|9061.6|74
1710528000000|2024-03-15 18:40:00|9074.9|9064.9|9076.6|9066.6|9080.1|9070.1|9074.6|9064.6|34
1710528300000|2024-03-15 18:45:00|9076.3|9066.3|9074.4|9064.4|9077.6|9067.6|9074.1|9064.1|48
1710528600000|2024-03-15 18:50:00|9074.6|9064.6|9077.4|9067.4|9077.6|9067.6|9074.6|9064.6|39
1710528900000|2024-03-15 18:55:00|9077.1|9067.1|9081.4|9061.4|9083.5|9067.1|9076.4|9060.5|20
1710723600000|2024-03-18 01:00:00|9049.9|9039.9|9044.4|9034.4|9051.4|9041.4|9037.9|9027.9|313
1710723900000|2024-03-18 01:05:00|9044.6|9034.6|9038.4|9028.4|9048.4|9038.4|9033.8|9023.8|451
1710724200000|2024-03-18 01:10:00|9038.5|9028.5|9044.8|9034.8|9046.9|9036.9|9037.4|9027.4|384
1710724500000|2024-03-18 01:15:00|9044.6|9034.6|9044.6|9034.6|9052.8|9042.8|9041.8|9031.8|313
1710724800000|2024-03-18 01:20:00|9044.5|9034.5|9062.5|9052.5|9062.5|9052.5|9043.8|9033.8|381
1710725100000|2024-03-18 01:25:00|9062.3|9052.3|9071.6|9061.6|9071.8|9061.8|9058.1|9048.1|283
1710725400000|2024-03-18 01:30:00|9071.5|9061.5|9081.5|9071.5|9082|9072|9070.4|9060.4|397
1710725700000|2024-03-18 01:35:00|9081.4|9071.4|9074.5|9064.5|9082.1|9072.1|9073.5|9063.5|315
1710726000000|2024-03-18 01:40:00|9074.3|9064.3|9081.5|9071.5|9081.9|9071.9|9072.3|9062.3|253
1710726300000|2024-03-18 01:45:00|9081.6|9071.6|9083.4|9073.4|9086.5|9076.5|9079.1|9069.1|271
1710726600000|2024-03-18 01:50:00|9083.6|9073.6|9077.6|9067.6|9084.1|9074.1|9075.1|9065.1|258
1710726900000|2024-03-18 01:55:00|9077.9|9067.9|9084.4|9074.4|9084.9|9074.9|9076.4|9066.4|262
1710727200000|2024-03-18 02:00:00|9084.5|9074.5|9069.9|9059.9|9089.1|9079.1|9068.6|9058.6|378
1710727500000|2024-03-18 02:05:00|9070.1|9060.1|9074.4|9064.4|9075.3|9065.3|9066.6|9056.6|336
1710727800000|2024-03-18 02:10:00|9074|9064|9073|9063|9076.9|9066.9|9070.4|9060.4|231
1710728100000|2024-03-18 02:15:00|9072.9|9062.9|9076.5|9066.5|9078.6|9068.6|9072.9|9062.9|110
1710728400000|2024-03-18 02:20:00|9076.3|9066.3|9081.9|9071.9|9081.9|9071.9|9074.3|9064.3|107
1710728700000|2024-03-18 02:25:00|9082.1|9072.1|9077.9|9067.9|9082.3|9072.3|9076.4|9066.4|96
1710729000000|2024-03-18 02:30:00|9078.4|9068.4|9079.9|9069.9|9080.9|9070.9|9070.1|9060.1|292
1710729300000|2024-03-18 02:35:00|9079.6|9069.6|9079.6|9069.6|9083.4|9073.4|9079.4|9069.4|227
1710729600000|2024-03-18 02:40:00|9079.4|9069.4|9074.1|9064.1|9083.1|9073.1|9073.1|9063.1|266
1710729900000|2024-03-18 02:45:00|9074|9064|9076.6|9066.6|9079.1|9069.1|9070.1|9060.1|286
1710730200000|2024-03-18 02:50:00|9076.4|9066.4|9078.5|9068.5|9080.9|9070.9|9073|9063|296
1710730500000|2024-03-18 02:55:00|9078.4|9068.4|9075.5|9065.5|9083.4|9073.4|9073.8|9063.8|161
1710730800000|2024-03-18 03:00:00|9075.4|9065.4|9073.4|9063.4|9075.4|9065.4|9070.1|9060.1|214
1710731100000|2024-03-18 03:05:00|9072.4|9062.4|9060.5|9050.5|9072.8|9062.8|9058.9|9048.9|300
1710731400000|2024-03-18 03:10:00|9060.4|9050.4|9067.9|9057.9|9068.1|9058.1|9058.6|9048.6|267
1710731700000|2024-03-18 03:15:00|9068.1|9058.1|9064.5|9054.5|9070.3|9060.3|9060.9|9050.9|244
1710732000000|2024-03-18 03:20:00|9064.8|9054.8|9056.8|9046.8|9065.4|9055.4|9052.4|9042.4|272
1710732300000|2024-03-18 03:25:00|9056.6|9046.6|9054.6|9044.6|9058.6|9048.6|9053.1|9043.1|225
1710732600000|2024-03-18 03:30:00|9054.5|9044.5|9056.4|9046.4|9057.9|9047.9|9054.5|9044.5|72
1710732900000|2024-03-18 03:35:00|9056.1|9046.1|9053.8|9043.8|9057.5|9047.5|9053.5|9043.5|67
1710733200000|2024-03-18 03:40:00|9053.6|9043.6|9051.3|9041.3|9053.6|9043.6|9051.3|9041.3|33
1710733500000|2024-03-18 03:45:00|9052.1|9042.1|9052.4|9042.4|9052.8|9042.8|9050.9|9040.9|36
1710733800000|2024-03-18 03:50:00|9052.1|9042.1|9051.1|9041.1|9052.3|9042.3|9050.3|9040.3|31
1710734100000|2024-03-18 03:55:00|9050.9|9040.9|9049.3|9039.3|9051.6|9041.6|9049.1|9039.1|43
1710734400000|2024-03-18 04:00:00|9049.5|9039.5|9049.9|9039.9|9050.9|9040.9|9048.9|9038.9|47
1710734700000|2024-03-18 04:05:00|9050.1|9040.1|9049.4|9039.4|9050.4|9040.4|9048.1|9038.1|52
1710735000000|2024-03-18 04:10:00|9049.1|9039.1|9048.4|9038.4|9049.8|9039.8|9046.5|9036.5|51
1710735300000|2024-03-18 04:15:00|9048.3|9038.3|9046.8|9036.8|9048.5|9038.5|9045.6|9035.6|35
1710735600000|2024-03-18 04:20:00|9046.5|9036.5|9044.9|9034.9|9048.8|9038.8|9044|9034|68
1710735900000|2024-03-18 04:25:00|9044.6|9034.6|9046.1|9036.1|9047.1|9037.1|9044.6|9034.6|35
1710736200000|2024-03-18 04:30:00|9046.4|9036.4|9047|9037|9047.5|9037.5|9045.9|9035.9|38
1710736500000|2024-03-18 04:35:00|9046.8|9036.8|9048.3|9038.3|9048.4|9038.4|9046.6|9036.6|29
1710736800000|2024-03-18 04:40:00|9048.1|9038.1|9045.9|9035.9|9048.1|9038.1|9045.1|9035.1|31
1710737100000|2024-03-18 04:45:00|9045.6|9035.6|9045.1|9035.1|9046.6|9036.6|9044.8|9034.8|35
1710737400000|2024-03-18 04:50:00|9045.3|9035.3|9045.3|9035.3|9047.1|9037.1|9044.9|9034.9|42
1710737700000|2024-03-18 04:55:00|9045.4|9035.4|9045.6|9035.6|9046.5|9036.5|9045.1|9035.1|32
1710738000000|2024-03-18 05:00:00|9045.8|9035.8|9046.9|9036.9|9047.3|9037.3|9044.3|9034.3|93
1710738300000|2024-03-18 05:05:00|9047.1|9037.1|9048.1|9038.1|9048.9|9038.9|9046.4|9036.4|76
1710738600000|2024-03-18 05:10:00|9048.3|9038.3|9043.9|9033.9|9048.8|9038.8|9043.1|9033.1|62
1710738900000|2024-03-18 05:15:00|9043.6|9033.6|9044.4|9034.4|9047|9037|9042.6|9032.6|64
1710739200000|2024-03-18 05:20:00|9044.5|9034.5|9046.6|9036.6|9046.9|9036.9|9044.5|9034.5|90
1710739500000|2024-03-18 05:25:00|9046.4|9036.4|9046.9|9036.9|9048|9038|9045.4|9035.4|61
1710739800000|2024-03-18 05:30:00|9046.6|9036.6|9040.4|9030.4|9046.6|9036.6|9036.1|9026.1|337
1710740100000|2024-03-18 05:35:00|9040.1|9030.1|9044.1|9034.1|9045.6|9035.6|9040.1|9030.1|249
1710740400000|2024-03-18 05:40:00|9044.3|9034.3|9039.4|9029.4|9045.6|9035.6|9039.4|9029.4|205
1710740700000|2024-03-18 05:45:00|9039.6|9029.6|9050.9|9040.9|9051.4|9041.4|9036.4|9026.4|205
1710741000000|2024-03-18 05:50:00|9051.1|9041.1|9049.8|9039.8|9055.9|9045.9|9048.5|9038.5|193
1710741300000|2024-03-18 05:55:00|9050|9040|9048.8|9038.8|9054.4|9044.4|9046.9|9036.9|174
1710741600000|2024-03-18 06:00:00|9049|9039|9053|9043|9058|9048|9048.9|9038.9|233
1710741900000|2024-03-18 06:05:00|9052.9|9042.9|9050.5|9040.5|9054.1|9044.1|9049.6|9039.6|150
1710742200000|2024-03-18 06:10:00|9050.6|9040.6|9046.9|9036.9|9054.3|9044.3|9046.6|9036.6|179
1710742500000|2024-03-18 06:15:00|9046.6|9036.6|9043.9|9033.9|9049.9|9039.9|9043.1|9033.1|225
1710742800000|2024-03-18 06:20:00|9044|9034|9048.3|9038.3|9050.5|9040.5|9044|9034|158
1710743100000|2024-03-18 06:25:00|9048.1|9038.1|9045.3|9035.3|9051.3|9041.3|9043.9|9033.9|160
1710743400000|2024-03-18 06:30:00|9045.4|9035.4|9046.6|9036.6|9051.1|9041.1|9044.9|9034.9|153
1710743700000|2024-03-18 06:35:00|9046.1|9036.1|9039.5|9029.5|9047.3|9037.3|9036.4|9026.4|168
1710744000000|2024-03-18 06:40:00|9039.3|9029.3|9039.9|9029.9|9042.4|9032.4|9038.4|9028.4|136
1710744300000|2024-03-18 06:45:00|9039.8|9029.8|9041.4|9031.4|9044.9|9034.9|9038.9|9028.9|183
1710744600000|2024-03-18 06:50:00|9041.3|9031.3|9036.8|9026.8|9043.6|9033.6|9035.6|9025.6|185
1710744900000|2024-03-18 06:55:00|9037|9027|9033.6|9023.6|9037.9|9027.9|9032.9|9022.9|160
1710745200000|2024-03-18 07:00:00|9033.4|9023.4|9038.6|9028.6|9040.8|9030.8|9032.9|9022.9|152
1710745500000|2024-03-18 07:05:00|9038.9|9028.9|9041.5|9031.5|9043.1|9033.1|9036.6|9026.6|120
1710745800000|2024-03-18 07:10:00|9041.4|9031.4|9042.4|9032.4|9043.8|9033.8|9040.6|9030.6|71
1710746100000|2024-03-18 07:15:00|9042.5|9032.5|9045.8|9035.8|9049.4|9039.4|9042|9032|118
1710746400000|2024-03-18 07:20:00|9046|9036|9047.4|9037.4|9050.1|9040.1|9045.8|9035.8|75
1710746700000|2024-03-18 07:25:00|9047.6|9037.6|9044.8|9034.8|9049.4|9039.4|9042.6|9032.6|87
1710747000000|2024-03-18 07:30:00|9044.6|9034.6|9049.6|9039.6|9050.6|9040.6|9044.4|9034.4|109
1710747300000|2024-03-18 07:35:00|9049.8|9039.8|9051.9|9041.9|9052|9042|9048.4|9038.4|94
1710747600000|2024-03-18 07:40:00|9052.1|9042.1|9054.9|9044.9|9058.6|9048.6|9051.9|9041.9|107
1710747900000|2024-03-18 07:45:00|9055.1|9045.1|9059.1|9049.1|9060.4|9050.4|9054.3|9044.3|82
1710748200000|2024-03-18 07:50:00|9059|9049|9053.3|9043.3|9059.1|9049.1|9052.3|9042.3|87
1710748500000|2024-03-18 07:55:00|9052.9|9042.9|9051.9|9041.9|9055.9|9045.9|9051.9|9041.9|79
1710748800000|2024-03-18 08:00:00|9052.1|9042.1|9051.8|9041.8|9053.3|9043.3|9039.6|9029.6|316
1710749100000|2024-03-18 08:05:00|9051.6|9041.6|9049.1|9039.1|9054.1|9044.1|9042.6|9032.6|198
1710749400000|2024-03-18 08:10:00|9049.4|9039.4|9045.9|9035.9|9056.4|9046.4|9045.9|9035.9|201
1710749700000|2024-03-18 08:15:00|9045.6|9035.6|9043.5|9033.5|9060.3|9050.3|9041.6|9031.6|267
1710750000000|2024-03-18 08:20:00|9043.8|9033.8|9046.1|9036.1|9050.6|9040.6|9039|9029|209
1710750300000|2024-03-18 08:25:00|9046.4|9036.4|9039.6|9029.6|9047.1|9037.1|9039.4|9029.4|167
1710750600000|2024-03-18 08:30:00|9039.9|9029.9|9042.4|9032.4|9049.1|9039.1|9039.6|9029.6|146
1710750900000|2024-03-18 08:35:00|9042.6|9032.6|9035.9|9025.9|9043.6|9033.6|9035.1|9025.1|119
1710751200000|2024-03-18 08:40:00|9035.1|9025.1|9038.4|9028.4|9038.9|9028.9|9031.1|9021.1|139
1710751500000|2024-03-18 08:45:00|9038.6|9028.6|9042.4|9032.4|9042.6|9032.6|9037.4|9027.4|104
1710751800000|2024-03-18 08:50:00|9041.4|9031.4|9045.6|9035.6|9048.6|9038.6|9039.6|9029.6|131
1710752100000|2024-03-18 08:55:00|9045.4|9035.4|9037.6|9027.6|9046.1|9036.1|9035.9|9025.9|118
1710752400000|2024-03-18 09:00:00|9037.4|9027.4|9051.3|9041.3|9068.1|9053.5|9033.1|9023.1|297
1710752700000|2024-03-18 09:05:00|9051.5|9041.5|9046.9|9036.9|9052.8|9042.8|9037.9|9027.9|210
1710753000000|2024-03-18 09:10:00|9046.6|9036.6|9057.4|9047.4|9059.9|9049.9|9045.1|9035.1|159
1710753300000|2024-03-18 09:15:00|9055.9|9045.9|9050.6|9040.6|9057.1|9047.1|9049.9|9039.9|132
1710753600000|2024-03-18 09:20:00|9050.9|9040.9|9046.4|9036.4|9050.9|9040.9|9043.9|9033.9|109
1710753900000|2024-03-18 09:25:00|9045.9|9035.9|9059.1|9049.1|9063.1|9053.1|9045.9|9035.9|199
1710754200000|2024-03-18 09:30:00|9059.4|9049.4|9062.6|9052.6|9064.1|9054.1|9059.1|9049.1|107
1710754500000|2024-03-18 09:35:00|9062.9|9052.9|9063.1|9053.1|9069.6|9059.6|9062.9|9052.9|159
1710754800000|2024-03-18 09:40:00|9063.4|9053.4|9071.1|9061.1|9071.1|9061.1|9063.4|9053.4|111
1710755100000|2024-03-18 09:45:00|9070.9|9060.9|9066.6|9056.6|9071.4|9061.4|9064.9|9054.9|93
1710755400000|2024-03-18 09:50:00|9066.4|9056.4|9066.1|9056.1|9069.1|9059.1|9064.6|9054.6|73
1710755700000|2024-03-18 09:55:00|9065.9|9055.9|9068.1|9058.1|9069.4|9059.4|9064.1|9054.1|96
1710756000000|2024-03-18 10:00:00|9068.6|9058.6|9069.1|9059.1|9072.6|9062.6|9066.9|9056.9|107
1710756300000|2024-03-18 10:05:00|9069.4|9059.4|9064.1|9054.1|9070.4|9060.4|9064.1|9054.1|91
1710756600000|2024-03-18 10:10:00|9064.4|9054.4|9072.6|9062.6|9077.4|9067.4|9064.4|9054.4|98
1710756900000|2024-03-18 10:15:00|9071.9|9061.9|9076.4|9066.4|9077.6|9067.6|9071.6|9061.6|84
1710757200000|2024-03-18 10:20:00|9076.6|9066.6|9074.6|9064.6|9077.6|9067.6|9072.1|9062.1|84
1710757500000|2024-03-18 10:25:00|9074.9|9064.9|9074.6|9064.6|9076.1|9066.1|9071.6|9061.6|75
1710757800000|2024-03-18 10:30:00|9074.9|9064.9|9074.4|9064.4|9078.1|9068.1|9071.6|9061.6|107
1710758100000|2024-03-18 10:35:00|9074.6|9064.6|9065.9|9055.9|9074.9|9064.9|9065.1|9055.1|143
1710758400000|2024-03-18 10:40:00|9066.1|9056.1|9072.1|9062.1|9073.6|9063.6|9066.1|9056.1|116
1710758700000|2024-03-18 10:45:00|9072.4|9062.4|9074.6|9064.6|9075.6|9065.6|9072.1|9062.1|78
1710759000000|2024-03-18 10:50:00|9074.4|9064.4|9076.1|9066.1|9076.6|9066.6|9072.6|9062.6|77
1710759300000|2024-03-18 10:55:00|9075.9|9065.9|9073.9|9063.9|9075.9|9065.9|9071.4|9061.4|83
1710759600000|2024-03-18 11:00:00|9074.1|9064.1|9073.6|9063.6|9074.4|9064.4|9069.9|9059.9|88
1710759900000|2024-03-18 11:05:00|9073.9|9063.9|9078.9|9068.9|9079.4|9069.4|9073.9|9063.9|96
1710760200000|2024-03-18 11:10:00|9079.1|9069.1|9077.1|9067.1|9079.4|9069.4|9075.1|9065.1|103
1710760500000|2024-03-18 11:15:00|9077.4|9067.4|9075.6|9065.6|9078.1|9068.1|9073.9|9063.9|76
1710760800000|2024-03-18 11:20:00|9075.4|9065.4|9084.9|9074.9|9085.6|9075.6|9073.1|9063.1|82
1710761100000|2024-03-18 11:25:00|9085.1|9075.1|9084.9|9074.9|9086.6|9076.6|9080.6|9070.6|117
1710761400000|2024-03-18 11:30:00|9085.1|9075.1|9092.4|9082.4|9093.4|9083.4|9084.6|9074.6|139
1710761700000|2024-03-18 11:35:00|9092.1|9082.1|9093.9|9083.9|9099.1|9089.1|9089.1|9079.1|159
1710762000000|2024-03-18 11:40:00|9094.1|9084.1|9097.1|9087.1|9097.6|9087.6|9092.4|9082.4|97
1710762300000|2024-03-18 11:45:00|9096.9|9086.9|9094.4|9084.4|9096.9|9086.9|9091.4|9081.4|119
1710762600000|2024-03-18 11:50:00|9094.6|9084.6|9098.6|9088.6|9098.9|9088.9|9092.6|9082.6|138
1710762900000|2024-03-18 11:55:00|9098.4|9088.4|9097.6|9087.6|9104.9|9094.9|9096.6|9086.6|157
1710763200000|2024-03-18 12:00:00|9097.4|9087.4|9089.4|9079.4|9102.6|9092.6|9086.6|9076.6|221
1710763500000|2024-03-18 12:05:00|9089.6|9079.6|9089.6|9079.6|9092.6|9082.6|9087.4|9077.4|189
1710763800000|2024-03-18 12:10:00|9089.9|9079.9|9091.9|9081.9|9097.6|9087.6|9088.6|9078.6|287
1710764100000|2024-03-18 12:15:00|9092.1|9082.1|9089.6|9079.6|9094.9|9084.9|9088.4|9078.4|170
1710764400000|2024-03-18 12:20:00|9089.1|9079.1|9082.9|9072.9|9091.9|9081.9|9082.6|9072.6|194
1710764700000|2024-03-18 12:25:00|9082.6|9072.6|9089.6|9079.6|9090.4|9080.4|9082.1|9072.1|191
1710765000000|2024-03-18 12:30:00|9089.9|9079.9|9089.4|9079.4|9092.9|9082.9|9086.1|9076.1|235
1710765300000|2024-03-18 12:35:00|9089.6|9079.6|9084.6|9074.6|9091.6|9081.6|9083.4|9073.4|182
1710765600000|2024-03-18 12:40:00|9084.9|9074.9|9080.6|9070.6|9088.4|9078.4|9080.6|9070.6|146
1710765900000|2024-03-18 12:45:00|9080.9|9070.9|9079.6|9069.6|9083.6|9073.6|9078.6|9068.6|219
1710766200000|2024-03-18 12:50:00|9079.9|9069.9|9084.1|9074.1|9084.6|9074.6|9078.9|9068.9|159
1710766500000|2024-03-18 12:55:00|9084.6|9074.6|9083.9|9073.9|9089.4|9079.4|9082.1|9072.1|249
1710766800000|2024-03-18 13:00:00|9084.1|9074.1|9091.4|9081.4|9096.5|9086.5|9076.9|9066.9|638
1710767100000|2024-03-18 13:05:00|9092.4|9082.4|9109.9|9099.9|9114.8|9104.8|9090.6|9080.6|500
1710767400000|2024-03-18 13:10:00|9109.6|9099.6|9107.4|9097.4|9110.9|9100.9|9100.1|9090.1|337
1710767700000|2024-03-18 13:15:00|9107.6|9097.6|9131.5|9121.5|9136.9|9126.9|9104.4|9094.4|457
1710768000000|2024-03-18 13:20:00|9132.3|9122.3|9131.9|9121.9|9143.6|9133.6|9128.8|9118.8|399
1710768300000|2024-03-18 13:25:00|9131.6|9121.6|9142.4|9132.4|9142.4|9132.4|9130.9|9120.9|335
1710768600000|2024-03-18 13:30:00|9142.1|9132.1|9152.4|9142.4|9154.1|9144.1|9135.4|9125.4|424
1710768900000|2024-03-18 13:35:00|9152.1|9142.1|9148.9|9138.9|9156.6|9146.6|9145.1|9135.1|373
1710769200000|2024-03-18 13:40:00|9148.6|9138.6|9135.1|9125.1|9151.1|9141.1|9133.4|9123.4|400
1710769500000|2024-03-18 13:45:00|9135.6|9125.6|9127.6|9117.6|9135.6|9125.6|9120.4|9110.4|405
1710769800000|2024-03-18 13:50:00|9128.1|9118.1|9133.4|9123.4|9139.1|9129.1|9125.6|9115.6|358
1710770100000|2024-03-18 13:55:00|9133.6|9123.6|9133.9|9123.9|9138.6|9128.6|9128.4|9118.4|366
1710770400000|2024-03-18 14:00:00|9134.1|9124.1|9137.6|9127.6|9144.1|9134.1|9133.1|9123.1|328
1710770700000|2024-03-18 14:05:00|9137.4|9127.4|9155.1|9145.1|9156.6|9146.6|9134.1|9124.1|369
1710771000000|2024-03-18 14:10:00|9154.9|9144.9|9152.4|9142.4|9164.9|9154.9|9151.6|9141.6|413
1710771300000|2024-03-18 14:15:00|9152.1|9142.1|9148.6|9138.6|9153.9|9143.9|9145.6|9135.6|352
1710771600000|2024-03-18 14:20:00|9148.9|9138.9|9168.6|9158.6|9168.6|9158.6|9148.9|9138.9|344
1710771900000|2024-03-18 14:25:00|9168.4|9158.4|9157.1|9147.1|9168.9|9158.9|9155.1|9145.1|323
1710772200000|2024-03-18 14:30:00|9156.9|9146.9|9165.9|9155.9|9166.6|9156.6|9152.9|9142.9|325
1710772500000|2024-03-18 14:35:00|9165.1|9155.1|9158.9|9148.9|9165.1|9155.1|9157.6|9147.6|286
1710772800000|2024-03-18 14:40:00|9157.9|9147.9|9150.4|9140.4|9159.1|9149.1|9142.9|9132.9|342
1710773100000|2024-03-18 14:45:00|9150.6|9140.6|9152.1|9142.1|9152.6|9142.6|9141.1|9131.1|307
1710773400000|2024-03-18 14:50:00|9151.9|9141.9|9158.4|9148.4|9162.4|9152.4|9149.1|9139.1|351
1710773700000|2024-03-18 14:55:00|9158.1|9148.1|9163.4|9153.4|9163.4|9153.4|9151.4|9141.4|258
1710774000000|2024-03-18 15:00:00|9163.6|9153.6|9163.4|9153.4|9169.6|9159.6|9160.6|9150.6|217
1710774300000|2024-03-18 15:05:00|9163.1|9153.1|9145.6|9135.6|9163.1|9153.1|9143.9|9133.9|292
1710774600000|2024-03-18 15:10:00|9145.9|9135.9|9141.6|9131.6|9149.9|9139.9|9137.6|9127.6|309
1710774900000|2024-03-18 15:15:00|9141.9|9131.9|9138.6|9128.6|9142.6|9132.6|9131.4|9121.4|277
1710775200000|2024-03-18 15:20:00|9138.9|9128.9|9129.1|9119.1|9141.1|9131.1|9129.1|9119.1|276
1710775500000|2024-03-18 15:25:00|9128.9|9118.9|9130.4|9120.4|9134.9|9124.9|9127.6|9117.6|222
1710775800000|2024-03-18 15:30:00|9130.1|9120.1|9129.9|9119.9|9131.6|9121.6|9124.4|9114.4|237
1710776100000|2024-03-18 15:35:00|9129.6|9119.6|9132.6|9122.6|9133.4|9123.4|9127.4|9117.4|155
1710776400000|2024-03-18 15:40:00|9132.9|9122.9|9136.4|9126.4|9139.4|9129.4|9126.9|9116.9|275
1710776700000|2024-03-18 15:45:00|9136.6|9126.6|9132.6|9122.6|9141.4|9131.4|9131.1|9121.1|232
1710777000000|2024-03-18 15:50:00|9132.9|9122.9|9135.1|9125.1|9136.1|9126.1|9127.1|9117.1|247
1710777300000|2024-03-18 15:55:00|9134.9|9124.9|9131.6|9121.6|9134.9|9124.9|9127.1|9117.1|245
1710777600000|2024-03-18 16:00:00|9131.4|9121.4|9124.4|9114.4|9131.4|9121.4|9120.4|9110.4|235
1710777900000|2024-03-18 16:05:00|9124.1|9114.1|9117.9|9107.9|9126.1|9116.1|9115.6|9105.6|218
1710778200000|2024-03-18 16:10:00|9117.6|9107.6|9112.1|9102.1|9117.6|9107.6|9106.4|9096.4|273
1710778500000|2024-03-18 16:15:00|9112.4|9102.4|9113.4|9103.4|9116.6|9106.6|9111.6|9101.6|198
1710778800000|2024-03-18 16:20:00|9113.6|9103.6|9110.4|9100.4|9117.4|9107.4|9108.1|9098.1|194
1710779100000|2024-03-18 16:25:00|9110.6|9100.6|9112.9|9102.9|9113.6|9103.6|9108.1|9098.1|208
1710779400000|2024-03-18 16:30:00|9113.1|9103.1|9097.9|9087.9|9113.4|9103.4|9096.9|9086.9|245
1710779700000|2024-03-18 16:35:00|9097.6|9087.6|9097.4|9087.4|9101.9|9091.9|9094.1|9084.1|197
1710780000000|2024-03-18 16:40:00|9097.6|9087.6|9098.9|9088.9|9100.6|9090.6|9094.9|9084.9|198
1710780300000|2024-03-18 16:45:00|9098.6|9088.6|9097.4|9087.4|9098.6|9088.6|9090.9|9080.9|160
1710780600000|2024-03-18 16:50:00|9097.1|9087.1|9100.1|9090.1|9100.6|9090.6|9092.6|9082.6|193
1710780900000|2024-03-18 16:55:00|9099.9|9089.9|9101.1|9091.1|9101.1|9091.1|9096.8|9086.8|221
1710781200000|2024-03-18 17:00:00|9100.8|9090.8|9089|9079|9100.8|9090.8|9085.3|9075.3|193
1710781500000|2024-03-18 17:05:00|9089.1|9079.1|9091.8|9081.8|9091.8|9081.8|9086.8|9076.8|126
1710781800000|2024-03-18 17:10:00|9091.5|9081.5|9093.4|9083.4|9096.8|9086.8|9091.3|9081.3|63
1710782100000|2024-03-18 17:15:00|9093.3|9083.3|9095.8|9085.8|9096.3|9086.3|9092.8|9082.8|71
1710782400000|2024-03-18 17:20:00|9095.5|9085.5|9100.3|9090.3|9101.4|9091.4|9095.5|9085.5|82
1710782700000|2024-03-18 17:25:00|9100.5|9090.5|9105.3|9095.3|9106.3|9096.3|9100.3|9090.3|69
1710783000000|2024-03-18 17:30:00|9105|9095|9105.3|9095.3|9106.1|9096.1|9101.5|9091.5|78
1710783300000|2024-03-18 17:35:00|9105|9095|9103.4|9093.4|9107.9|9097.9|9103.3|9093.3|80
1710783600000|2024-03-18 17:40:00|9103.1|9093.1|9103.1|9093.1|9104.6|9094.6|9102|9092|66
1710783900000|2024-03-18 17:45:00|9102.9|9092.9|9103.1|9093.1|9104.8|9094.8|9101.1|9091.1|50
1710784200000|2024-03-18 17:50:00|9103.4|9093.4|9106.9|9096.9|9108|9098|9103.3|9093.3|80
1710784500000|2024-03-18 17:55:00|9106.5|9096.5|9107.3|9097.3|9107.3|9097.3|9105.3|9095.3|54
1710784800000|2024-03-18 18:00:00|9107.1|9097.1|9104.4|9094.4|9108.6|9098.6|9103.8|9093.8|49
1710785100000|2024-03-18 18:05:00|9104.5|9094.5|9106|9096|9106|9096|9104.5|9094.5|25
1710785400000|2024-03-18 18:10:00|9105.9|9095.9|9109|9099|9109.8|9099.8|9105.9|9095.9|36
1710785700000|2024-03-18 18:15:00|9109.1|9099.1|9106.3|9096.3|9109.1|9099.1|9105.8|9095.8|35
1710786000000|2024-03-18 18:20:00|9106|9096|9106.1|9096.1|9107.1|9097.1|9105|9095|50
1710786300000|2024-03-18 18:25:00|9106.4|9096.4|9105.5|9095.5|9107.8|9097.8|9105.5|9095.5|34
1710786600000|2024-03-18 18:30:00|9105.6|9095.6|9105.6|9095.6|9105.6|9095.6|9104|9094|22
1710786900000|2024-03-18 18:35:00|9105.4|9095.4|9107.3|9097.3|9108|9098|9105.3|9095.3|28
1710787200000|2024-03-18 18:40:00|9107.1|9097.1|9105|9095|9107.1|9097.1|9104.3|9094.3|42
1710787500000|2024-03-18 18:45:00|9104.3|9094.3|9105.6|9095.6|9105.9|9095.9|9103.5|9093.5|31
1710787800000|2024-03-18 18:50:00|9105.3|9095.3|9106.6|9096.6|9106.6|9096.6|9104.4|9094.4|27
1710788100000|2024-03-18 18:55:00|9111.6|9091.6|9113.1|9093.1|9113.3|9093.3|9110.4|9090.4|10
1710810000000|2024-03-19 01:00:00|9102.6|9092.6|9102.1|9092.1|9105.3|9095.3|9100.9|9090.9|134
1710810300000|2024-03-19 01:05:00|9101.8|9091.8|9105.8|9095.8|9105.8|9095.8|9098.5|9088.5|243
1710810600000|2024-03-19 01:10:00|9105.5|9095.5|9109.5|9099.5|9111.8|9101.8|9103.6|9093.6|244
1710810900000|2024-03-19 01:15:00|9109.4|9099.4|9107|9097|9110.6|9100.6|9104.8|9094.8|226
1710811200000|2024-03-19 01:20:00|9107.3|9097.3|9099.8|9089.8|9107.3|9097.3|9098.6|9088.6|206
1710811500000|2024-03-19 01:25:00|9099.6|9089.6|9088.6|9078.6|9100.5|9090.5|9085.4|9075.4|399
1710811800000|2024-03-19 01:30:00|9088.5|9078.5|9070.5|9060.5|9088.6|9078.6|9070.4|9060.4|372
1710812100000|2024-03-19 01:35:00|9070.8|9060.8|9072.1|9062.1|9077|9067|9068.5|9058.5|376
1710812400000|2024-03-19 01:40:00|9072.3|9062.3|9082.4|9072.4|9083.6|9073.6|9071.9|9061.9|327
1710812700000|2024-03-19 01:45:00|9081.6|9071.6|9082.4|9072.4|9084.4|9074.4|9075.6|9065.6|288
1710813000000|2024-03-19 01:50:00|9082.6|9072.6|9084.3|9074.3|9085.9|9075.9|9079.1|9069.1|239
1710813300000|2024-03-19 01:55:00|9084.1|9074.1|9092.1|9082.1|9094.3|9084.3|9083.1|9073.1|229
1710813600000|2024-03-19 02:00:00|9092.4|9082.4|9099.1|9089.1|9099.9|9089.9|9091.9|9081.9|197
1710813900000|2024-03-19 02:05:00|9099.4|9089.4|9093.1|9083.1|9103.6|9093.6|9091.6|9081.6|342
1710814200000|2024-03-19 02:10:00|9092.9|9082.9|9099.3|9089.3|9102.8|9092.8|9092.9|9082.9|317
1710814500000|2024-03-19 02:15:00|9099.4|9089.4|9100.1|9090.1|9102|9092|9099.4|9089.4|118
1710814800000|2024-03-19 02:20:00|9100.4|9090.4|9103.1|9093.1|9104.6|9094.6|9098.9|9088.9|111
1710815100000|2024-03-19 02:25:00|9102.9|9092.9|9100.8|9090.8|9104.5|9094.5|9100.8|9090.8|74
1710815400000|2024-03-19 02:30:00|9101.1|9091.1|9102.6|9092.6|9106.9|9096.9|9100.3|9090.3|267
1710815700000|2024-03-19 02:35:00|9102.4|9092.4|9091.6|9081.6|9102.4|9092.4|9090.6|9080.6|268
1710816000000|2024-03-19 02:40:00|9091.9|9081.9|9086.1|9076.1|9092.4|9082.4|9085.9|9075.9|169
1710816300000|2024-03-19 02:45:00|9086.5|9076.5|9081.4|9071.4|9091|9081|9081.1|9071.1|200
1710816600000|2024-03-19 02:50:00|9081.6|9071.6|9084.1|9074.1|9085.6|9075.6|9081.6|9071.6|211
1710816900000|2024-03-19 02:55:00|9084|9074|9087|9077|9091.4|9081.4|9083.3|9073.3|225
1710817200000|2024-03-19 03:00:00|9086.9|9076.9|9092.3|9082.3|9097.4|9087.4|9085.6|9075.6|217
1710817500000|2024-03-19 03:05:00|9092.5|9082.5|9096.1|9086.1|9097.6|9087.6|9092.1|9082.1|172
1710817800000|2024-03-19 03:10:00|9096.4|9086.4|9099.4|9089.4|9100.6|9090.6|9096.3|9086.3|146
1710818100000|2024-03-19 03:15:00|9099.5|9089.5|9094.1|9084.1|9099.9|9089.9|9093.4|9083.4|156
1710818400000|2024-03-19 03:20:00|9093.9|9083.9|9089.6|9079.6|9096.4|9086.4|9089.1|9079.1|147
1710818700000|2024-03-19 03:25:00|9089.9|9079.9|9092.3|9082.3|9093.4|9083.4|9088.5|9078.5|189
1710819000000|2024-03-19 03:30:00|9092.4|9082.4|9094.6|9084.6|9098.8|9088.8|9090.4|9080.4|178
1710819300000|2024-03-19 03:35:00|9094.9|9084.9|9088.3|9078.3|9096.9|9086.9|9087.4|9077.4|228
1710819600000|2024-03-19 03:40:00|9088.1|9078.1|9086.6|9076.6|9091|9081|9085.9|9075.9|215
1710819900000|2024-03-19 03:45:00|9086.4|9076.4|9081.3|9071.3|9086.9|9076.9|9080.6|9070.6|132
1710820200000|2024-03-19 03:50:00|9081.5|9071.5|9083.9|9073.9|9084.4|9074.4|9080.3|9070.3|103
1710820500000|2024-03-19 03:55:00|9083.8|9073.8|9087.8|9077.8|9088.9|9078.9|9083.4|9073.4|99
1710820800000|2024-03-19 04:00:00|9087.5|9077.5|9086.3|9076.3|9088.3|9078.3|9086.3|9076.3|62
1710821100000|2024-03-19 04:05:00|9086.4|9076.4|9086.9|9076.9|9091.4|9081.4|9086.3|9076.3|89
1710821400000|2024-03-19 04:10:00|9087.3|9077.3|9086.8|9076.8|9088.9|9078.9|9086.5|9076.5|63
1710821700000|2024-03-19 04:15:00|9086.9|9076.9|9085.6|9075.6|9089.1|9079.1|9085.4|9075.4|43
1710822000000|2024-03-19 04:20:00|9085.5|9075.5|9083.8|9073.8|9086.9|9076.9|9083.1|9073.1|56
1710822300000|2024-03-19 04:25:00|9084|9074|9083.4|9073.4|9084.6|9074.6|9082|9072|82
1710822600000|2024-03-19 04:30:00|9083.6|9073.6|9083.9|9073.9|9083.9|9073.9|9081.6|9071.6|59
1710822900000|2024-03-19 04:35:00|9083.6|9073.6|9083.3|9073.3|9084.1|9074.1|9082|9072|51
1710823200000|2024-03-19 04:40:00|9083.1|9073.1|9080|9070|9083.1|9073.1|9079.5|9069.5|55
1710823500000|2024-03-19 04:45:00|9079.9|9069.9|9081.4|9071.4|9082.9|9072.9|9079.8|9069.8|43
1710823800000|2024-03-19 04:50:00|9081.6|9071.6|9082.5|9072.5|9082.9|9072.9|9081.4|9071.4|39
1710824100000|2024-03-19 04:55:00|9082.8|9072.8|9081.1|9071.1|9084.6|9074.6|9081.1|9071.1|47
1710824400000|2024-03-19 05:00:00|9081|9071|9082.3|9072.3|9086.3|9076.3|9079.4|9069.4|101
1710824700000|2024-03-19 05:05:00|9082|9072|9081|9071|9082.6|9072.6|9078|9068|105
1710825000000|2024-03-19 05:10:00|9080.9|9070.9|9084.3|9074.3|9084.6|9074.6|9079.9|9069.9|85
1710825300000|2024-03-19 05:15:00|9083.9|9073.9|9081.1|9071.1|9084|9074|9081.1|9071.1|67
1710825600000|2024-03-19 05:20:00|9081.4|9071.4|9080.3|9070.3|9082.1|9072.1|9079|9069|96
1710825900000|2024-03-19 05:25:00|9080.1|9070.1|9075.6|9065.6|9080.1|9070.1|9075.4|9065.4|103
1710826200000|2024-03-19 05:30:00|9075.4|9065.4|9072.4|9062.4|9078.9|9068.9|9071.9|9061.9|284
1710826500000|2024-03-19 05:35:00|9072.1|9062.1|9051.9|9041.9|9073.1|9063.1|9050.8|9040.8|419
1710826800000|2024-03-19 05:40:00|9052|9042|9049.5|9039.5|9056.1|9046.1|9045.6|9035.6|432
1710827100000|2024-03-19 05:45:00|9049.4|9039.4|9042.3|9032.3|9054.4|9044.4|9041.8|9031.8|303
1710827400000|2024-03-19 05:50:00|9042.5|9032.5|9031.5|9021.5|9043.6|9033.6|9030.5|9020.5|359
1710827700000|2024-03-19 05:55:00|9031.8|9021.8|9029.5|9019.5|9039.1|9029.1|9028.3|9018.3|312
1710828000000|2024-03-19 06:00:00|9029|9019|9014.4|9004.4|9035.1|9025.1|9010.9|9000.9|306
1710828300000|2024-03-19 06:05:00|9013.9|9003.9|9007.1|8997.1|9019|9009|9006.1|8996.1|398
1710828600000|2024-03-19 06:10:00|9007|8997|9019.1|9009.1|9022.1|9012.1|9001.3|8991.3|427
1710828900000|2024-03-19 06:15:00|9019.4|9009.4|9032.9|9022.9|9041.6|9031.6|9018.6|9008.6|407
1710829200000|2024-03-19 06:20:00|9033.4|9023.4|9032.1|9022.1|9037.1|9027.1|9029.3|9019.3|325
1710829500000|2024-03-19 06:25:00|9032.3|9022.3|9032.3|9022.3|9039.8|9029.8|9030.3|9020.3|231
1710829800000|2024-03-19 06:30:00|9031.6|9021.6|9034.6|9024.6|9039.9|9029.9|9030.9|9020.9|293
1710830100000|2024-03-19 06:35:00|9034.4|9024.4|9027.5|9017.5|9038|9028|9026|9016|284
1710830400000|2024-03-19 06:40:00|9027.3|9017.3|9030.6|9020.6|9032.6|9022.6|9021.1|9011.1|351
1710830700000|2024-03-19 06:45:00|9030.9|9020.9|9037.4|9027.4|9037.4|9027.4|9030.1|9020.1|247
1710831000000|2024-03-19 06:50:00|9037|9027|9040.8|9030.8|9042.1|9032.1|9036.1|9026.1|257
1710831300000|2024-03-19 06:55:00|9041.1|9031.1|9045.4|9035.4|9045.9|9035.9|9037.1|9027.1|292
1710831600000|2024-03-19 07:00:00|9045.6|9035.6|9048.1|9038.1|9054.3|9044.3|9043.9|9033.9|189
1710831900000|2024-03-19 07:05:00|9048.4|9038.4|9047|9037|9051.8|9041.8|9044.9|9034.9|153
1710832200000|2024-03-19 07:10:00|9046.9|9036.9|9045.8|9035.8|9049.5|9039.5|9041.6|9031.6|139
1710832500000|2024-03-19 07:15:00|9046|9036|9051.6|9041.6|9052|9042|9042.4|9032.4|99
1710832800000|2024-03-19 07:20:00|9051.8|9041.8|9055.8|9045.8|9057.6|9047.6|9051.8|9041.8|128
1710833100000|2024-03-19 07:25:00|9055.5|9045.5|9057.5|9047.5|9059|9049|9055.4|9045.4|88
1710833400000|2024-03-19 07:30:00|9057.8|9047.8|9054.9|9044.9|9059.3|9049.3|9053.9|9043.9|108
1710833700000|2024-03-19 07:35:00|9055.1|9045.1|9053.9|9043.9|9057.1|9047.1|9053.5|9043.5|93
1710834000000|2024-03-19 07:40:00|9053.6|9043.6|9050.6|9040.6|9053.6|9043.6|9047.9|9037.9|137
1710834300000|2024-03-19 07:45:00|9050.9|9040.9|9050.6|9040.6|9055|9045|9050.1|9040.1|121
1710834600000|2024-03-19 07:50:00|9050.5|9040.5|9048.3|9038.3|9053|9043|9047.4|9037.4|141
1710834900000|2024-03-19 07:55:00|9048.6|9038.6|9055.6|9045.6|9057.6|9047.6|9048.4|9038.4|140
1710835200000|2024-03-19 08:00:00|9056.4|9046.4|9070.4|9060.4|9071.6|9061.6|9055.1|9045.1|264
1710835500000|2024-03-19 08:05:00|9071.1|9061.1|9062.1|9052.1|9071.9|9061.9|9056.6|9046.6|247
1710835800000|2024-03-19 08:10:00|9061.9|9051.9|9056.1|9046.1|9066.9|9056.9|9053.4|9043.4|192
1710836100000|2024-03-19 08:15:00|9056.4|9046.4|9065.9|9055.9|9069.6|9059.6|9055.6|9045.6|247
1710836400000|2024-03-19 08:20:00|9065.6|9055.6|9066.9|9056.9|9068.1|9058.1|9057.6|9047.6|191
1710836700000|2024-03-19 08:25:00|9066.6|9056.6|9064.6|9054.6|9069.4|9059.4|9064.4|9054.4|198
1710837000000|2024-03-19 08:30:00|9064.9|9054.9|9061.1|9051.1|9066.1|9056.1|9060.4|9050.4|158
1710837300000|2024-03-19 08:35:00|9061.4|9051.4|9062.6|9052.6|9065.6|9055.6|9060.4|9050.4|140
1710837600000|2024-03-19 08:40:00|9062.1|9052.1|9054.6|9044.6|9062.4|9052.4|9052.6|9042.6|157
1710837900000|2024-03-19 08:45:00|9054.1|9044.1|9055.9|9045.9|9061.1|9051.1|9053.1|9043.1|146
1710838200000|2024-03-19 08:50:00|9056.1|9046.1|9061.4|9051.4|9064.9|9054.9|9055.1|9045.1|132
1710838500000|2024-03-19 08:55:00|9061.6|9051.6|9069.4|9059.4|9069.6|9059.6|9061.4|9051.4|146
1710838800000|2024-03-19 09:00:00|9069.6|9059.6|9041.5|9031.5|9072.1|9062.1|9036.5|9026.5|362
1710839100000|2024-03-19 09:05:00|9040.8|9030.8|9042.1|9032.1|9046|9036|9033.4|9023.4|274
1710839400000|2024-03-19 09:10:00|9041.9|9031.9|9038.1|9028.1|9048.1|9038.1|9035.6|9025.6|223
1710839700000|2024-03-19 09:15:00|9038.4|9028.4|9039.9|9029.9|9044.4|9034.4|9033.6|9023.6|156
1710840000000|2024-03-19 09:20:00|9040.1|9030.1|9042.9|9032.9|9046.9|9036.9|9040.1|9030.1|127
1710840300000|2024-03-19 09:25:00|9043.4|9033.4|9027.1|9017.1|9046.1|9036.1|9026.4|9016.4|196
1710840600000|2024-03-19 09:30:00|9027.4|9017.4|9027.1|9017.1|9033.4|9023.4|9018.5|9008.5|206
1710840900000|2024-03-19 09:35:00|9026.4|9016.4|9026.1|9016.1|9029.6|9019.6|9019.4|9009.4|181
1710841200000|2024-03-19 09:40:00|9024.9|9014.9|9013.4|9003.4|9024.9|9014.9|9013.1|9003.1|122
1710841500000|2024-03-19 09:45:00|9013.1|9003.1|9003.1|8993.1|9014.6|9004.6|9002.9|8992.9|200
1710841800000|2024-03-19 09:50:00|9003.4|8993.4|9008.9|8998.9|9016.6|9006.6|9002.1|8992.1|168
1710842100000|2024-03-19 09:55:00|9008.6|8998.6|9015.6|9005.6|9017.1|9007.1|9008.4|8998.4|116
1710842400000|2024-03-19 10:00:00|9015.9|9005.9|8997.4|8987.4|9017.9|9007.9|8994.6|8984.6|171
1710842700000|2024-03-19 10:05:00|8997.6|8987.6|8997.9|8987.9|8998.4|8988.4|8990.9|8980.9|180
1710843000000|2024-03-19 10:10:00|8998.1|8988.1|9009.6|8999.6|9009.6|8999.6|8997.6|8987.6|139
1710843300000|2024-03-19 10:15:00|9009.4|8999.4|9017.1|9007.1|9018.1|9008.1|9007.6|8997.6|134
1710843600000|2024-03-19 10:20:00|9016.9|9006.9|9013.6|9003.6|9017.6|9007.6|9009.4|8999.4|158
1710843900000|2024-03-19 10:25:00|9013.4|9003.4|9008.9|8998.9|9013.6|9003.6|9008.1|8998.1|163
1710844200000|2024-03-19 10:30:00|9008.6|8998.6|9001.4|8991.4|9013.4|9003.4|9001.1|8991.1|151
1710844500000|2024-03-19 10:35:00|9001.6|8991.6|9001.4|8991.4|9004.6|8994.6|8997.9|8987.9|143
1710844800000|2024-03-19 10:40:00|9001.6|8991.6|9008.9|8998.9|9009.6|8999.6|9001.6|8991.6|127
1710845100000|2024-03-19 10:45:00|9008.6|8998.6|9009.9|8999.9|9010.4|9000.4|9005.6|8995.6|92
1710845400000|2024-03-19 10:50:00|9010.1|9000.1|9002.6|8992.6|9010.9|9000.9|9002.1|8992.1|139
1710845700000|2024-03-19 10:55:00|9002.9|8992.9|8996.9|8986.9|9004.1|8994.1|8993.6|8983.6|118
1710846000000|2024-03-19 11:00:00|8996.6|8986.6|8986.4|8976.4|8998.1|8988.1|8977.1|8967.1|232
1710846300000|2024-03-19 11:05:00|8987.1|8977.1|8989.1|8979.1|8996.1|8986.1|8986.9|8976.9|98
1710846600000|2024-03-19 11:10:00|8988.6|8978.6|8988.9|8978.9|8990.1|8980.1|8982.4|8972.4|136
1710846900000|2024-03-19 11:15:00|8988.6|8978.6|8993.1|8983.1|8993.1|8983.1|8987.9|8977.9|109
1710847200000|2024-03-19 11:20:00|8993.6|8983.6|8997.4|8987.4|8998.1|8988.1|8990.4|8980.4|114
1710847500000|2024-03-19 11:25:00|8997.6|8987.6|8998.4|8988.4|9000.9|8990.9|8996.1|8986.1|117
1710847800000|2024-03-19 11:30:00|8998.1|8988.1|8997.6|8987.6|9000.1|8990.1|8996.4|8986.4|156
1710848100000|2024-03-19 11:35:00|8997.9|8987.9|8998.6|8988.6|9003.6|8993.6|8997.1|8987.1|116
1710848400000|2024-03-19 11:40:00|8998.9|8988.9|8998.9|8988.9|8999.6|8989.6|8996.4|8986.4|102
1710848700000|2024-03-19 11:45:00|8998.6|8988.6|8995.9|8985.9|9000.9|8990.9|8994.6|8984.6|101
1710849000000|2024-03-19 11:50:00|8996.1|8986.1|8990.6|8980.6|8996.6|8986.6|8987.9|8977.9|101
1710849300000|2024-03-19 11:55:00|8991.1|8981.1|8979.6|8969.6|8992.6|8982.6|8974.4|8964.4|165
1710849600000|2024-03-19 12:00:00|8979.4|8969.4|8981.6|8971.6|8983.9|8973.9|8974.6|8964.6|192
1710849900000|2024-03-19 12:05:00|8981.9|8971.9|8975.6|8965.6|8983.1|8973.1|8971.6|8961.6|191
1710850200000|2024-03-19 12:10:00|8975.9|8965.9|8988.1|8978.1|8989.1|8979.1|8975.9|8965.9|261
1710850500000|2024-03-19 12:15:00|8987.9|8977.9|8986.1|8976.1|8991.6|8981.6|8982.9|8972.9|183
1710850800000|2024-03-19 12:20:00|8985.9|8975.9|8976.9|8966.9|8987.4|8977.4|8972.9|8962.9|207
1710851100000|2024-03-19 12:25:00|8976.6|8966.6|8983.6|8973.6|8984.6|8974.6|8975.1|8965.1|225
1710851400000|2024-03-19 12:30:00|8984.1|8974.1|8982.6|8972.6|8986.4|8976.4|8979.9|8969.9|308
1710851700000|2024-03-19 12:35:00|8982.9|8972.9|8984.6|8974.6|8988.1|8978.1|8979.9|8969.9|241
1710852000000|2024-03-19 12:40:00|8984.4|8974.4|8986.9|8976.9|8987.1|8977.1|8979.6|8969.6|218
1710852300000|2024-03-19 12:45:00|8987.1|8977.1|8981.6|8971.6|8987.9|8977.9|8977.1|8967.1|191
1710852600000|2024-03-19 12:50:00|8981.4|8971.4|8975.4|8965.4|8982.1|8972.1|8963.9|8953.9|303
1710852900000|2024-03-19 12:55:00|8974.9|8964.9|8969.6|8959.6|8976.4|8966.4|8967.6|8957.6|241
1710853200000|2024-03-19 13:00:00|8969.9|8959.9|8975.9|8965.9|8977.4|8967.4|8964.6|8954.6|534
1710853500000|2024-03-19 13:05:00|8975.6|8965.6|8962.6|8952.6|8975.6|8965.6|8949.1|8939.1|509
1710853800000|2024-03-19 13:10:00|8961.6|8951.6|8964.4|8954.4|8967.9|8957.9|8957.1|8947.1|423
1710854100000|2024-03-19 13:15:00|8964.1|8954.1|8973.6|8963.6|8978.9|8968.9|8964.1|8954.1|349
1710854400000|2024-03-19 13:20:00|8974.6|8964.6|8989.6|8979.6|8992.1|8982.1|8973.9|8963.9|411
1710854700000|2024-03-19 13:25:00|8989.4|8979.4|8983.1|8973.1|8989.9|8979.9|8980.6|8970.6|293
1710855000000|2024-03-19 13:30:00|8982.9|8972.9|8997.9|8987.9|9003.6|8993.6|8978.9|8968.9|412
1710855300000|2024-03-19 13:35:00|8997.6|8987.6|8993.1|8983.1|9000.1|8990.1|8988.1|8978.1|354
1710855600000|2024-03-19 13:40:00|8992.9|8982.9|8984.1|8974.1|8997.9|8987.9|8983.1|8973.1|330
1710855900000|2024-03-19 13:45:00|8983.9|8973.9|8985.4|8975.4|8987.4|8977.4|8979.1|8969.1|276
1710856200000|2024-03-19 13:50:00|8985.1|8975.1|8980.6|8970.6|8988.4|8978.4|8977.9|8967.9|296
1710856500000|2024-03-19 13:55:00|8980.1|8970.1|8973.6|8963.6|8981.9|8971.9|8970.4|8960.4|259
1710856800000|2024-03-19 14:00:00|8973.4|8963.4|8968.4|8958.4|8975.4|8965.4|8967.4|8957.4|279
1710857100000|2024-03-19 14:05:00|8967.6|8957.6|8970.9|8960.9|8974.9|8964.9|8967.6|8957.6|230
1710857400000|2024-03-19 14:10:00|8971.1|8961.1|8974.6|8964.6|8976.1|8966.1|8969.4|8959.4|283
1710857700000|2024-03-19 14:15:00|8975.1|8965.1|8976.9|8966.9|8983.6|8973.6|8973.1|8963.1|241
1710858000000|2024-03-19 14:20:00|8977.1|8967.1|8985.1|8975.1|8988.6|8978.6|8973.4|8963.4|330
1710858300000|2024-03-19 14:25:00|8985.4|8975.4|8979.9|8969.9|8986.1|8976.1|8976.6|8966.6|272
1710858600000|2024-03-19 14:30:00|8980.1|8970.1|8980.1|8970.1|8984.6|8974.6|8978.4|8968.4|211
1710858900000|2024-03-19 14:35:00|8980.4|8970.4|8987.4|8977.4|8987.4|8977.4|8979.6|8969.6|182
1710859200000|2024-03-19 14:40:00|8987.6|8977.6|8989.4|8979.4|8989.4|8979.4|8975.9|8965.9|202
1710859500000|2024-03-19 14:45:00|8989.6|8979.6|8990.4|8980.4|8991.9|8981.9|8984.6|8974.6|215
1710859800000|2024-03-19 14:50:00|8990.6|8980.6|8991.9|8981.9|8997.1|8987.1|8990.4|8980.4|222
1710860100000|2024-03-19 14:55:00|8992.1|8982.1|8999.6|8989.6|9000.9|8990.9|8991.9|8981.9|239
1710860400000|2024-03-19 15:00:00|8999.4|8989.4|8995.9|8985.9|8999.6|8989.6|8993.6|8983.6|236
1710860700000|2024-03-19 15:05:00|8995.6|8985.6|8996.4|8986.4|8997.6|8987.6|8991.1|8981.1|196
1710861000000|2024-03-19 15:10:00|8997.4|8987.4|9000.1|8990.1|9001.6|8991.6|8995.1|8985.1|214
1710861300000|2024-03-19 15:15:00|9000.4|8990.4|8998.9|8988.9|9002.1|8992.1|8997.4|8987.4|165
1710861600000|2024-03-19 15:20:00|8999.1|8989.1|8988.4|8978.4|8999.1|8989.1|8988.4|8978.4|122
1710861900000|2024-03-19 15:25:00|8988.6|8978.6|8993.1|8983.1|8995.4|8985.4|8988.6|8978.6|159
1710862200000|2024-03-19 15:30:00|8992.9|8982.9|8991.1|8981.1|8993.4|8983.4|8986.6|8976.6|198
1710862500000|2024-03-19 15:35:00|8990.9|8980.9|8989.1|8979.1|8993.6|8983.6|8988.4|8978.4|167
1710862800000|2024-03-19 15:40:00|8989.4|8979.4|8981.4|8971.4|8989.9|8979.9|8978.6|8968.6|173
1710863100000|2024-03-19 15:45:00|8981.1|8971.1|8981.4|8971.4|8982.6|8972.6|8974.4|8964.4|138
1710863400000|2024-03-19 15:50:00|8981.6|8971.6|8972.1|8962.1|8981.6|8971.6|8971.4|8961.4|222
1710863700000|2024-03-19 15:55:00|8972.4|8962.4|8977.4|8967.4|8979.6|8969.6|8969.4|8959.4|169
1710864000000|2024-03-19 16:00:00|8977.1|8967.1|8978.6|8968.6|8978.9|8968.9|8972.4|8962.4|138
1710864300000|2024-03-19 16:05:00|8978.9|8968.9|8980.6|8970.6|8982.9|8972.9|8975.6|8965.6|149
1710864600000|2024-03-19 16:10:00|8980.9|8970.9|8976.1|8966.1|8982.1|8972.1|8975.6|8965.6|121
1710864900000|2024-03-19 16:15:00|8975.6|8965.6|8985.9|8975.9|8986.9|8976.9|8975.1|8965.1|176
1710865200000|2024-03-19 16:20:00|8986.9|8976.9|8985.4|8975.4|8987.9|8977.9|8984.6|8974.6|145
1710865500000|2024-03-19 16:25:00|8985.6|8975.6|8983.6|8973.6|8987.4|8977.4|8981.6|8971.6|188
1710865800000|2024-03-19 16:30:00|8983.9|8973.9|8982.4|8972.4|8985.1|8975.1|8979.6|8969.6|155
1710866100000|2024-03-19 16:35:00|8982.1|8972.1|8983.6|8973.6|8983.6|8973.6|8979.6|8969.6|135
1710866400000|2024-03-19 16:40:00|8983.9|8973.9|8981.4|8971.4|8986.4|8976.4|8979.6|8969.6|119
1710866700000|2024-03-19 16:45:00|8981.6|8971.6|8981.6|8971.6|8984.4|8974.4|8978.1|8968.1|174
1710867000000|2024-03-19 16:50:00|8981.9|8971.9|8980.9|8970.9|8984.4|8974.4|8978.6|8968.6|130
1710867300000|2024-03-19 16:55:00|8980.6|8970.6|8985|8975|8985|8975|8976.5|8966.5|200
1710867600000|2024-03-19 17:00:00|8984.8|8974.8|8977.3|8967.3|8987|8977|8973.9|8963.9|240
1710867900000|2024-03-19 17:05:00|8977|8967|8975.9|8965.9|8978.3|8968.3|8973.8|8963.8|188
1710868200000|2024-03-19 17:10:00|8975.6|8965.6|8977.5|8967.5|8980.8|8970.8|8973.1|8963.1|124
1710868500000|2024-03-19 17:15:00|8977.3|8967.3|8976|8966|8977.5|8967.5|8975.3|8965.3|64
1710868800000|2024-03-19 17:20:00|8976.3|8966.3|8979.3|8969.3|8979.3|8969.3|8975.8|8965.8|33
1710869100000|2024-03-19 17:25:00|8979|8969|8976.6|8966.6|8979|8969|8976.3|8966.3|33
1710869400000|2024-03-19 17:30:00|8977|8967|8977|8967|8978.3|8968.3|8975.3|8965.3|53
1710869700000|2024-03-19 17:35:00|8977.3|8967.3|8974.3|8964.3|8977.3|8967.3|8972.8|8962.8|45
1710870000000|2024-03-19 17:40:00|8974.5|8964.5|8976|8966|8976|8966|8973.5|8963.5|55
1710870300000|2024-03-19 17:45:00|8976.3|8966.3|8975.8|8965.8|8978.3|8968.3|8972.8|8962.8|54
1710870600000|2024-03-19 17:50:00|8976|8966|8973.9|8963.9|8976|8966|8973.3|8963.3|41
1710870900000|2024-03-19 17:55:00|8974|8964|8975.3|8965.3|8976|8966|8974|8964|34
1710871200000|2024-03-19 18:00:00|8975.5|8965.5|8973.8|8963.8|8975.8|8965.8|8972.6|8962.6|32
1710871500000|2024-03-19 18:05:00|8974|8964|8973.5|8963.5|8974.4|8964.4|8971.3|8961.3|41
1710871800000|2024-03-19 18:10:00|8973.8|8963.8|8972.1|8962.1|8973.9|8963.9|8971.3|8961.3|29
1710872100000|2024-03-19 18:15:00|8972|8962|8969.8|8959.8|8972|8962|8969.3|8959.3|29
1710872400000|2024-03-19 18:20:00|8970|8960|8967.6|8957.6|8970.3|8960.3|8967|8957|45
1710872700000|2024-03-19 18:25:00|8967.9|8957.9|8968|8958|8968.8|8958.8|8967|8957|31
1710873000000|2024-03-19 18:30:00|8968.3|8958.3|8968.6|8958.6|8969.9|8959.9|8968|8958|20
1710873300000|2024-03-19 18:35:00|8968.8|8958.8|8971|8961|8971.5|8961.5|8968.1|8958.1|43
1710873600000|2024-03-19 18:40:00|8971.5|8961.5|8973.4|8963.4|8973.4|8963.4|8971|8961|24
1710873900000|2024-03-19 18:45:00|8973.5|8963.5|8975.6|8965.6|8976.4|8966.4|8973.5|8963.5|31
1710874200000|2024-03-19 18:50:00|8976|8966|8974.6|8964.6|8977|8967|8974.6|8964.6|35
1710874500000|2024-03-19 18:55:00|8974.9|8964.9|8980.9|8960.9|8982.9|8964.9|8974.6|8958|27
1710896400000|2024-03-20 01:00:00|8962.4|8952.4|8966.8|8956.8|8971.1|8961.1|8960.9|8950.9|172
1710896700000|2024-03-20 01:05:00|8966.9|8956.9|8964|8954|8972.5|8962.5|8963|8953|268
1710897000000|2024-03-20 01:10:00|8963.8|8953.8|8970.8|8960.8|8972.3|8962.3|8962.8|8952.8|206
1710897300000|2024-03-20 01:15:00|8970.6|8960.6|8973.6|8963.6|8975.8|8965.8|8969.6|8959.6|242
1710897600000|2024-03-20 01:20:00|8973.8|8963.8|8967.4|8957.4|8973.8|8963.8|8967.3|8957.3|180
1710897900000|2024-03-20 01:25:00|8966.9|8956.9|8969.8|8959.8|8971.9|8961.9|8966.9|8956.9|207
1710898200000|2024-03-20 01:30:00|8969.9|8959.9|8969.4|8959.4|8977.9|8967.9|8967.6|8957.6|292
1710898500000|2024-03-20 01:35:00|8969.3|8959.3|8972.1|8962.1|8973.3|8963.3|8966.1|8956.1|266
1710898800000|2024-03-20 01:40:00|8971.9|8961.9|8976.8|8966.8|8978.1|8968.1|8969.6|8959.6|240
1710899100000|2024-03-20 01:45:00|8976.1|8966.1|8980.1|8970.1|8982.1|8972.1|8972.8|8962.8|323
1710899400000|2024-03-20 01:50:00|8980.3|8970.3|8983.6|8973.6|8986.1|8976.1|8979.4|8969.4|273
1710899700000|2024-03-20 01:55:00|8983.9|8973.9|8984.1|8974.1|8986.1|8976.1|8982|8972|220
1710900000000|2024-03-20 02:00:00|8983.9|8973.9|8979.8|8969.8|8984.4|8974.4|8977|8967|306
1710900300000|2024-03-20 02:05:00|8979.3|8969.3|8995.1|8985.1|8996.1|8986.1|8978.3|8968.3|335
1710900600000|2024-03-20 02:10:00|8995|8985|8991.6|8981.6|9001.6|8991.6|8991.5|8981.5|340
1710900900000|2024-03-20 02:15:00|8991.5|8981.5|8987.4|8977.4|8992.9|8982.9|8986.9|8976.9|149
1710901200000|2024-03-20 02:20:00|8987.6|8977.6|8988.1|8978.1|8989.3|8979.3|8986.9|8976.9|94
1710901500000|2024-03-20 02:25:00|8988|8978|8989.6|8979.6|8991.4|8981.4|8987.9|8977.9|57
1710901800000|2024-03-20 02:30:00|8989.9|8979.9|8994.6|8984.6|8999.6|8989.6|8989.9|8979.9|306
1710902100000|2024-03-20 02:35:00|8994.9|8984.9|8996.1|8986.1|8999.1|8989.1|8994.9|8984.9|213
1710902400000|2024-03-20 02:40:00|8996.4|8986.4|9003.3|8993.3|9005.1|8995.1|8996|8986|160
1710902700000|2024-03-20 02:45:00|9003.4|8993.4|8997.6|8987.6|9003.4|8993.4|8995.6|8985.6|178
1710903000000|2024-03-20 02:50:00|8997.5|8987.5|9002.1|8992.1|9003.6|8993.6|8995.6|8985.6|229
1710903300000|2024-03-20 02:55:00|9002.4|8992.4|9006.3|8996.3|9009|8999|9002.4|8992.4|291
1710903600000|2024-03-20 03:00:00|9006.5|8996.5|9003|8993|9008.4|8998.4|9000.4|8990.4|230
1710903900000|2024-03-20 03:05:00|9002.8|8992.8|9000.1|8990.1|9004.6|8994.6|8999.4|8989.4|164
1710904200000|2024-03-20 03:10:00|9000.4|8990.4|9005.6|8995.6|9009.1|8999.1|9000.4|8990.4|197
1710904500000|2024-03-20 03:15:00|9005.5|8995.5|9004.5|8994.5|9005.6|8995.6|9001.1|8991.1|184
1710904800000|2024-03-20 03:20:00|9004.8|8994.8|9006.8|8996.8|9008.9|8998.9|9002.3|8992.3|178
1710905100000|2024-03-20 03:25:00|9006.5|8996.5|9008.9|8998.9|9011.6|9001.6|9003.9|8993.9|186
1710905400000|2024-03-20 03:30:00|9009.1|8999.1|9013.4|9003.4|9014.9|9004.9|9006.9|8996.9|62
1710905700000|2024-03-20 03:35:00|9013.6|9003.6|9015.9|9005.9|9017.1|9007.1|9012.9|9002.9|60
1710906000000|2024-03-20 03:40:00|9015.6|9005.6|9007.1|8997.1|9016.5|9006.5|9006.4|8996.4|107
1710906300000|2024-03-20 03:45:00|9006.9|8996.9|9006.4|8996.4|9009.1|8999.1|9005.4|8995.4|42
1710906600000|2024-03-20 03:50:00|9006.5|8996.5|9006.1|8996.1|9009|8999|9005.8|8995.8|57
1710906900000|2024-03-20 03:55:00|9006|8996|9007.3|8997.3|9007.3|8997.3|9004.8|8994.8|78
1710907200000|2024-03-20 04:00:00|9006.9|8996.9|9009.1|8999.1|9009.8|8999.8|9006.4|8996.4|67
1710907500000|2024-03-20 04:05:00|9008.9|8998.9|9011.3|9001.3|9012.1|9002.1|9008.5|8998.5|66
1710907800000|2024-03-20 04:10:00|9011.4|9001.4|9009.4|8999.4|9012.1|9002.1|9009.4|8999.4|52
1710908100000|2024-03-20 04:15:00|9009.1|8999.1|9007.1|8997.1|9009.4|8999.4|9006.9|8996.9|44
1710908400000|2024-03-20 04:20:00|9006.9|8996.9|9007.1|8997.1|9007.4|8997.4|9005.4|8995.4|39
1710908700000|2024-03-20 04:25:00|9007.3|8997.3|9005.9|8995.9|9007.8|8997.8|9005.9|8995.9|36
1710909000000|2024-03-20 04:30:00|9005.6|8995.6|9000.5|8990.5|9005.6|8995.6|8999.6|8989.6|67
1710909300000|2024-03-20 04:35:00|9000.3|8990.3|8998.4|8988.4|9000.6|8990.6|8997.9|8987.9|35
1710909600000|2024-03-20 04:40:00|8998.6|8988.6|8997.8|8987.8|8999|8989|8997|8987|35
1710909900000|2024-03-20 04:45:00|8998|8988|8996.9|8986.9|8998.3|8988.3|8996.3|8986.3|45
1710910200000|2024-03-20 04:50:00|8997|8987|8993|8983|8997.4|8987.4|8992.6|8982.6|88
1710910500000|2024-03-20 04:55:00|8993.1|8983.1|8991.4|8981.4|8994.5|8984.5|8990.3|8980.3|90
1710910800000|2024-03-20 05:00:00|8991.3|8981.3|8993.6|8983.6|8995.3|8985.3|8989.8|8979.8|127
1710911100000|2024-03-20 05:05:00|8993.8|8983.8|8994.5|8984.5|8994.5|8984.5|8991.4|8981.4|127
1710911400000|2024-03-20 05:10:00|8994.6|8984.6|8994.5|8984.5|8995.4|8985.4|8992.4|8982.4|67
1710911700000|2024-03-20 05:15:00|8994.3|8984.3|8994.5|8984.5|8994.9|8984.9|8993|8983|46
1710912000000|2024-03-20 05:20:00|8994.3|8984.3|8994.8|8984.8|8995.1|8985.1|8993.5|8983.5|52
1710912300000|2024-03-20 05:25:00|8994.5|8984.5|8997.8|8987.8|8999|8989|8994.1|8984.1|78
1710912600000|2024-03-20 05:30:00|8997.6|8987.6|8996.6|8986.6|9002.6|8992.6|8994.4|8984.4|372
1710912900000|2024-03-20 05:35:00|8996.4|8986.4|8988.8|8978.8|8996.4|8986.4|8981.1|8971.1|338
1710913200000|2024-03-20 05:40:00|8988.4|8978.4|8993.1|8983.1|8997.1|8987.1|8984.5|8974.5|259
1710913500000|2024-03-20 05:45:00|8992.9|8982.9|8996.3|8986.3|8997.3|8987.3|8992.8|8982.8|184
1710913800000|2024-03-20 05:50:00|8995.9|8985.9|8996.6|8986.6|8996.6|8986.6|8993.5|8983.5|181
1710914100000|2024-03-20 05:55:00|8996.9|8986.9|8999.1|8989.1|8999.9|8989.9|8994.3|8984.3|164
1710914400000|2024-03-20 06:00:00|8998.9|8988.9|8997|8987|9002.3|8992.3|8995.6|8985.6|190
1710914700000|2024-03-20 06:05:00|8997.1|8987.1|8996.8|8986.8|8999.1|8989.1|8995.1|8985.1|163
1710915000000|2024-03-20 06:10:00|8996.5|8986.5|8998.1|8988.1|8998.1|8988.1|8992.1|8982.1|147
1710915300000|2024-03-20 06:15:00|8998.3|8988.3|8991.4|8981.4|8998.9|8988.9|8989.6|8979.6|134
1710915600000|2024-03-20 06:20:00|8991.6|8981.6|8991|8981|8994.1|8984.1|8989.6|8979.6|121
1710915900000|2024-03-20 06:25:00|8990.6|8980.6|8981.1|8971.1|8991.6|8981.6|8980.4|8970.4|198
1710916200000|2024-03-20 06:30:00|8981.4|8971.4|8975.6|8965.6|8982.9|8972.9|8973.4|8963.4|248
1710916500000|2024-03-20 06:35:00|8975.9|8965.9|8972.3|8962.3|8978.6|8968.6|8966.6|8956.6|251
1710916800000|2024-03-20 06:40:00|8972.5|8962.5|8975.8|8965.8|8977.8|8967.8|8972.1|8962.1|203
1710917100000|2024-03-20 06:45:00|8975.5|8965.5|8984|8974|8986.9|8976.9|8975.5|8965.5|222
1710917400000|2024-03-20 06:50:00|8984.1|8974.1|8982.6|8972.6|8986.4|8976.4|8982|8972|144
1710917700000|2024-03-20 06:55:00|8982.9|8972.9|8977.6|8967.6|8983.1|8973.1|8977.1|8967.1|192
1710918000000|2024-03-20 07:00:00|8977.8|8967.8|8973|8963|8978|8968|8970.1|8960.1|151
1710918300000|2024-03-20 07:05:00|8973.3|8963.3|8969.8|8959.8|8975|8965|8969.4|8959.4|132
1710918600000|2024-03-20 07:10:00|8969.9|8959.9|8965.6|8955.6|8973.1|8963.1|8965.6|8955.6|140
1710918900000|2024-03-20 07:15:00|8965.4|8955.4|8945.3|8935.3|8965.4|8955.4|8939.8|8929.8|256
1710919200000|2024-03-20 07:20:00|8945|8935|8941.6|8931.6|8945.5|8935.5|8933.6|8923.6|259
1710919500000|2024-03-20 07:25:00|8941.4|8931.4|8946|8936|8947.4|8937.4|8936.6|8926.6|144
1710919800000|2024-03-20 07:30:00|8946.1|8936.1|8942.8|8932.8|8946.8|8936.8|8938.8|8928.8|168
1710920100000|2024-03-20 07:35:00|8942.6|8932.6|8945.9|8935.9|8948.3|8938.3|8941.6|8931.6|176
1710920400000|2024-03-20 07:40:00|8945.6|8935.6|8948.8|8938.8|8949.4|8939.4|8945.6|8935.6|101
1710920700000|2024-03-20 07:45:00|8948.5|8938.5|8950.4|8940.4|8951.4|8941.4|8947.3|8937.3|80
1710921000000|2024-03-20 07:50:00|8950.1|8940.1|8947.9|8937.9|8951.1|8941.1|8945.4|8935.4|103
1710921300000|2024-03-20 07:55:00|8947.5|8937.5|8951.6|8941.6|8952.6|8942.6|8946.9|8936.9|114
1710921600000|2024-03-20 08:00:00|8951.1|8941.1|8943.1|8933.1|8951.1|8941.1|8943.1|8933.1|157
1710921900000|2024-03-20 08:05:00|8943.4|8933.4|8943.4|8933.4|8946.1|8936.1|8938.4|8928.4|150
1710922200000|2024-03-20 08:10:00|8943.1|8933.1|8941.1|8931.1|8945.9|8935.9|8939.1|8929.1|136
1710922500000|2024-03-20 08:15:00|8940.9|8930.9|8938.4|8928.4|8941.9|8931.9|8935.6|8925.6|147
1710922800000|2024-03-20 08:20:00|8938.1|8928.1|8947.4|8937.4|8947.4|8937.4|8936.1|8926.1|127
1710923100000|2024-03-20 08:25:00|8947.1|8937.1|8942.9|8932.9|8948.6|8938.6|8942.6|8932.6|152
1710923400000|2024-03-20 08:30:00|8942.6|8932.6|8938.6|8928.6|8944.4|8934.4|8938.4|8928.4|125
1710923700000|2024-03-20 08:35:00|8938.4|8928.4|8937.4|8927.4|8941.9|8931.9|8937.1|8927.1|130
1710924000000|2024-03-20 08:40:00|8937.6|8927.6|8932.6|8922.6|8939.4|8929.4|8932.4|8922.4|116
1710924300000|2024-03-20 08:45:00|8932.4|8922.4|8934.9|8924.9|8938.6|8928.6|8932.4|8922.4|107
1710924600000|2024-03-20 08:50:00|8935.1|8925.1|8935.6|8925.6|8935.9|8925.9|8930.9|8920.9|120
1710924900000|2024-03-20 08:55:00|8935.9|8925.9|8937.1|8927.1|8939.9|8929.9|8932.4|8922.4|149
1710925200000|2024-03-20 09:00:00|8936.9|8926.9|8903.6|8893.6|8937.4|8927.4|8901.1|8886.1|415
1710925500000|2024-03-20 09:05:00|8903.5|8893.5|8906.4|8896.4|8908.4|8898.4|8896.8|8886.8|297
1710925800000|2024-03-20 09:10:00|8906.6|8896.6|8904.1|8894.1|8906.6|8896.6|8898.6|8888.6|211
1710926100000|2024-03-20 09:15:00|8904.4|8894.4|8909.1|8899.1|8910.9|8900.9|8904.4|8894.4|156
1710926400000|2024-03-20 09:20:00|8908.9|8898.9|8908.9|8898.9|8910.1|8900.1|8906.1|8896.1|111
1710926700000|2024-03-20 09:25:00|8908.6|8898.6|8908.4|8898.4|8909.9|8899.9|8904.9|8894.9|113
1710927000000|2024-03-20 09:30:00|8908.1|8898.1|8905.6|8895.6|8908.4|8898.4|8904.9|8894.9|95
1710927300000|2024-03-20 09:35:00|8905.9|8895.9|8902.9|8892.9|8906.6|8896.6|8900.6|8890.6|94
1710927600000|2024-03-20 09:40:00|8902.6|8892.6|8905.1|8895.1|8906.6|8896.6|8901.1|8891.1|117
1710927900000|2024-03-20 09:45:00|8904.9|8894.9|8903.1|8893.1|8904.9|8894.9|8901.1|8891.1|96
1710928200000|2024-03-20 09:50:00|8902.9|8892.9|8893.1|8883.1|8902.9|8892.9|8892.6|8882.6|117
1710928500000|2024-03-20 09:55:00|8893.6|8883.6|8903.4|8893.4|8905.4|8895.4|8893.6|8883.6|125
1710928800000|2024-03-20 10:00:00|8903.6|8893.6|8899.1|8889.1|8905.6|8895.6|8899.1|8889.1|93
1710929100000|2024-03-20 10:05:00|8899.4|8889.4|8904.1|8894.1|8904.4|8894.4|8899.4|8889.4|91
1710929400000|2024-03-20 10:10:00|8904.4|8894.4|8907.9|8897.9|8908.9|8898.9|8903.4|8893.4|78
1710929700000|2024-03-20 10:15:00|8907.6|8897.6|8908.1|8898.1|8909.6|8899.6|8906.6|8896.6|80
1710930000000|2024-03-20 10:20:00|8908.4|8898.4|8908.1|8898.1|8912.4|8902.4|8908.1|8898.1|77
1710930300000|2024-03-20 10:25:00|8907.9|8897.9|8911.6|8901.6|8912.6|8902.6|8907.9|8897.9|83
1710930600000|2024-03-20 10:30:00|8911.9|8901.9|8908.9|8898.9|8912.9|8902.9|8907.4|8897.4|89
1710930900000|2024-03-20 10:35:00|8909.1|8899.1|8905.6|8895.6|8909.4|8899.4|8903.6|8893.6|95
1710931200000|2024-03-20 10:40:00|8905.9|8895.9|8909.1|8899.1|8909.9|8899.9|8905.4|8895.4|99
1710931500000|2024-03-20 10:45:00|8909.4|8899.4|8906.9|8896.9|8909.9|8899.9|8906.1|8896.1|72
1710931800000|2024-03-20 10:50:00|8907.1|8897.1|8903.9|8893.9|8907.1|8897.1|8902.1|8892.1|70
1710932100000|2024-03-20 10:55:00|8903.6|8893.6|8909.6|8899.6|8909.9|8899.9|8903.4|8893.4|117
1710932400000|2024-03-20 11:00:00|8909.9|8899.9|8915.1|8905.1|8916.9|8906.9|8909.9|8899.9|120
1710932700000|2024-03-20 11:05:00|8915.4|8905.4|8918.1|8908.1|8919.1|8909.1|8915.4|8905.4|85
1710933000000|2024-03-20 11:10:00|8918.4|8908.4|8919.1|8909.1|8924.1|8914.1|8918.4|8908.4|123
1710933300000|2024-03-20 11:15:00|8919.4|8909.4|8919.6|8909.6|8921.9|8911.9|8916.6|8906.6|86
1710933600000|2024-03-20 11:20:00|8919.4|8909.4|8913.4|8903.4|8919.4|8909.4|8912.6|8902.6|94
1710933900000|2024-03-20 11:25:00|8913.1|8903.1|8919.4|8909.4|8919.9|8909.9|8912.9|8902.9|78
1710934200000|2024-03-20 11:30:00|8918.9|8908.9|8919.1|8909.1|8919.4|8909.4|8916.4|8906.4|67
1710934500000|2024-03-20 11:35:00|8919.4|8909.4|8916.9|8906.9|8920.4|8910.4|8916.4|8906.4|56
1710934800000|2024-03-20 11:40:00|8917.1|8907.1|8916.4|8906.4|8917.1|8907.1|8914.1|8904.1|63
1710935100000|2024-03-20 11:45:00|8916.6|8906.6|8912.9|8902.9|8916.9|8906.9|8912.4|8902.4|93
1710935400000|2024-03-20 11:50:00|8912.6|8902.6|8912.9|8902.9|8914.1|8904.1|8910.4|8900.4|99
1710935700000|2024-03-20 11:55:00|8912.6|8902.6|8919.9|8909.9|8920.1|8910.1|8912.4|8902.4|94
1710936000000|2024-03-20 12:00:00|8919.6|8909.6|8921.9|8911.9|8927.1|8917.1|8916.6|8906.6|182
1710936300000|2024-03-20 12:05:00|8922.1|8912.1|8925.9|8915.9|8925.9|8915.9|8919.6|8909.6|151
1710936600000|2024-03-20 12:10:00|8926.4|8916.4|8914.6|8904.6|8927.6|8917.6|8913.9|8903.9|205
1710936900000|2024-03-20 12:15:00|8915.4|8905.4|8918.6|8908.6|8920.6|8910.6|8914.1|8904.1|144
1710937200000|2024-03-20 12:20:00|8919.1|8909.1|8910.1|8900.1|8922.1|8912.1|8908.4|8898.4|185
1710937500000|2024-03-20 12:25:00|8909.9|8899.9|8914.4|8904.4|8914.4|8904.4|8908.4|8898.4|142
1710937800000|2024-03-20 12:30:00|8914.6|8904.6|8902.1|8892.1|8914.6|8904.6|8900.4|8890.4|261
1710938100000|2024-03-20 12:35:00|8902.4|8892.4|8904.1|8894.1|8907.4|8897.4|8901.9|8891.9|159
1710938400000|2024-03-20 12:40:00|8903.9|8893.9|8907.4|8897.4|8910.4|8900.4|8903.9|8893.9|160
1710938700000|2024-03-20 12:45:00|8907.1|8897.1|8912.6|8902.6|8912.6|8902.6|8905.9|8895.9|97
1710939000000|2024-03-20 12:50:00|8912.4|8902.4|8912.9|8902.9|8913.9|8903.9|8907.6|8897.6|184
1710939300000|2024-03-20 12:55:00|8912.6|8902.6|8914.4|8904.4|8914.9|8904.9|8909.1|8899.1|227
1710939600000|2024-03-20 13:00:00|8914.6|8904.6|8918.4|8908.4|8919.8|8909.8|8910.4|8900.4|628
1710939900000|2024-03-20 13:05:00|8918.1|8908.1|8925.4|8915.4|8927.6|8917.6|8915|8905|405
1710940200000|2024-03-20 13:10:00|8925.1|8915.1|8937.4|8927.4|8937.6|8927.6|8920.4|8910.4|271
1710940500000|2024-03-20 13:15:00|8937.1|8927.1|8936.4|8926.4|8937.1|8927.1|8928.4|8918.4|268
1710940800000|2024-03-20 13:20:00|8936.6|8926.6|8938.1|8928.1|8944.4|8934.4|8935.9|8925.9|320
1710941100000|2024-03-20 13:25:00|8937.9|8927.9|8939.6|8929.6|8941.1|8931.1|8936.1|8926.1|146
1710941400000|2024-03-20 13:30:00|8939.9|8929.9|8948.9|8938.9|8951.6|8941.6|8936.6|8926.6|353
1710941700000|2024-03-20 13:35:00|8948.4|8938.4|8951.4|8941.4|8953.1|8943.1|8947.1|8937.1|293
1710942000000|2024-03-20 13:40:00|8951.1|8941.1|8947.6|8937.6|8952.6|8942.6|8943.1|8933.1|290
1710942300000|2024-03-20 13:45:00|8948.1|8938.1|8951.4|8941.4|8951.4|8941.4|8946.4|8936.4|225
1710942600000|2024-03-20 13:50:00|8951.1|8941.1|8948.4|8938.4|8952.4|8942.4|8946.9|8936.9|325
1710942900000|2024-03-20 13:55:00|8948.6|8938.6|8949.4|8939.4|8953.4|8943.4|8942.9|8932.9|289
1710943200000|2024-03-20 14:00:00|8949.6|8939.6|8953.4|8943.4|8958.4|8948.4|8941.9|8931.9|414
1710943500000|2024-03-20 14:05:00|8953.6|8943.6|8953.4|8943.4|8958.4|8948.4|8951.6|8941.6|306
1710943800000|2024-03-20 14:10:00|8953.1|8943.1|8954.4|8944.4|8960.6|8950.6|8952.6|8942.6|237
1710944100000|2024-03-20 14:15:00|8954.6|8944.6|8956.6|8946.6|8957.9|8947.9|8952.6|8942.6|227
1710944400000|2024-03-20 14:20:00|8956.4|8946.4|8953.6|8943.6|8958.6|8948.6|8951.1|8941.1|207
1710944700000|2024-03-20 14:25:00|8953.4|8943.4|8957.4|8947.4|8957.4|8947.4|8951.6|8941.6|155
1710945000000|2024-03-20 14:30:00|8957.1|8947.1|8954.6|8944.6|8961.6|8951.6|8954.4|8944.4|273
1710945300000|2024-03-20 14:35:00|8954.9|8944.9|8950.1|8940.1|8956.4|8946.4|8950.1|8940.1|260
1710945600000|2024-03-20 14:40:00|8949.9|8939.9|8946.1|8936.1|8951.9|8941.9|8942.6|8932.6|202
1710945900000|2024-03-20 14:45:00|8945.9|8935.9|8943.1|8933.1|8948.6|8938.6|8938.6|8928.6|248
1710946200000|2024-03-20 14:50:00|8942.9|8932.9|8943.6|8933.6|8947.9|8937.9|8941.4|8931.4|221
1710946500000|2024-03-20 14:55:00|8944.1|8934.1|8948.9|8938.9|8950.4|8940.4|8943.1|8933.1|205
1710946800000|2024-03-20 15:00:00|8949.1|8939.1|8952.4|8942.4|8957.1|8947.1|8947.6|8937.6|188
1710947100000|2024-03-20 15:05:00|8952.1|8942.1|8951.9|8941.9|8954.1|8944.1|8949.9|8939.9|123
1710947400000|2024-03-20 15:10:00|8951.4|8941.4|8948.9|8938.9|8951.9|8941.9|8942.4|8932.4|172
1710947700000|2024-03-20 15:15:00|8949.1|8939.1|8944.4|8934.4|8949.1|8939.1|8944.1|8934.1|115
1710948000000|2024-03-20 15:20:00|8944.1|8934.1|8938.1|8928.1|8944.1|8934.1|8937.1|8927.1|181
1710948300000|2024-03-20 15:25:00|8938.4|8928.4|8940.9|8930.9|8942.1|8932.1|8938.4|8928.4|115
1710948600000|2024-03-20 15:30:00|8940.6|8930.6|8942.1|8932.1|8942.4|8932.4|8938.4|8928.4|142
1710948900000|2024-03-20 15:35:00|8941.9|8931.9|8940.9|8930.9|8944.6|8934.6|8940.6|8930.6|91
1710949200000|2024-03-20 15:40:00|8941.1|8931.1|8937.1|8927.1|8941.6|8931.6|8936.6|8926.6|122
1710949500000|2024-03-20 15:45:00|8936.9|8926.9|8932.9|8922.9|8937.1|8927.1|8932.1|8922.1|120
1710949800000|2024-03-20 15:50:00|8932.6|8922.6|8928.4|8918.4|8933.1|8923.1|8926.1|8916.1|111
1710950100000|2024-03-20 15:55:00|8928.1|8918.1|8927.4|8917.4|8931.6|8921.6|8927.4|8917.4|123
1710950400000|2024-03-20 16:00:00|8927.6|8917.6|8930.4|8920.4|8931.6|8921.6|8925.6|8915.6|159
1710950700000|2024-03-20 16:05:00|8930.1|8920.1|8926.6|8916.6|8932.6|8922.6|8926.6|8916.6|135
1710951000000|2024-03-20 16:10:00|8926.4|8916.4|8930.9|8920.9|8932.4|8922.4|8926.1|8916.1|112
1710951300000|2024-03-20 16:15:00|8931.1|8921.1|8929.1|8919.1|8931.1|8921.1|8927.6|8917.6|104
1710951600000|2024-03-20 16:20:00|8929.4|8919.4|8933.4|8923.4|8937.1|8927.1|8927.9|8917.9|114
1710951900000|2024-03-20 16:25:00|8933.6|8923.6|8936.9|8926.9|8937.4|8927.4|8931.4|8921.4|120
1710952200000|2024-03-20 16:30:00|8936.6|8926.6|8937.4|8927.4|8940.1|8930.1|8934.6|8924.6|105
1710952500000|2024-03-20 16:35:00|8937.6|8927.6|8940.4|8930.4|8940.4|8930.4|8935.4|8925.4|112
1710952800000|2024-03-20 16:40:00|8940.1|8930.1|8940.1|8930.1|8944.6|8934.6|8938.6|8928.6|126
1710953100000|2024-03-20 16:45:00|8939.9|8929.9|8931.6|8921.6|8939.9|8929.9|8930.6|8920.6|185
1710953400000|2024-03-20 16:50:00|8931.9|8921.9|8937.9|8927.9|8939.9|8929.9|8931.9|8921.9|153
1710953700000|2024-03-20 16:55:00|8938.1|8928.1|8932.9|8922.9|8941.9|8931.9|8932.8|8922.8|258
1710954000000|2024-03-20 17:00:00|8934.4|8924.4|8933.1|8923.1|8936.4|8926.4|8930.3|8920.3|70
1710954300000|2024-03-20 17:05:00|8933.3|8923.3|8935.4|8925.4|8938.8|8928.8|8933.3|8923.3|46
1710954600000|2024-03-20 17:10:00|8935.5|8925.5|8936.3|8926.3|8936.3|8926.3|8935|8925|51
1710954900000|2024-03-20 17:15:00|8936|8926|8938|8928|8940.5|8930.5|8935.3|8925.3|65
1710955200000|2024-03-20 17:20:00|8937.8|8927.8|8936.5|8926.5|8937.8|8927.8|8935.3|8925.3|53
1710955500000|2024-03-20 17:25:00|8936.8|8926.8|8936.5|8926.5|8939|8929|8936.5|8926.5|36
1710955800000|2024-03-20 17:30:00|8936.3|8926.3|8936|8926|8936.8|8926.8|8935.8|8925.8|29
1710956100000|2024-03-20 17:35:00|8935.8|8925.8|8935.4|8925.4|8936.3|8926.3|8935|8925|41
1710956400000|2024-03-20 17:40:00|8935.3|8925.3|8932.5|8922.5|8935.5|8925.5|8932.5|8922.5|31
1710956700000|2024-03-20 17:45:00|8932.8|8922.8|8933.5|8923.5|8934.5|8924.5|8932.3|8922.3|37
1710957000000|2024-03-20 17:50:00|8933.6|8923.6|8932.8|8922.8|8935.8|8925.8|8932.8|8922.8|81
1710957300000|2024-03-20 17:55:00|8933.3|8923.3|8923.4|8903.4|8934|8924|8921.6|8901.6|82
1710957600000|2024-03-20 18:00:00|8923.6|8903.6|8988.1|8968.1|8988.1|8968.1|8923.6|8903.6|401
1710957900000|2024-03-20 18:05:00|8988.5|8968.5|8976.4|8966.4|8998.5|8978.5|8974.1|8957.6|442
1710958200000|2024-03-20 18:10:00|8977.3|8967.3|8961.4|8951.4|8993.4|8979.5|8960.6|8950.6|336
1710958500000|2024-03-20 18:15:00|8961.5|8951.5|8956.6|8946.6|8967.4|8957.4|8955.9|8945.9|261
1710958800000|2024-03-20 18:20:00|8956.4|8946.4|8960|8950|8966.9|8956.9|8955.6|8945.6|215
1710959100000|2024-03-20 18:25:00|8959.9|8949.9|8973|8963|8973.3|8963.3|8957.8|8947.8|211
1710959400000|2024-03-20 18:30:00|8973.4|8963.4|8956|8946|8975.3|8965.3|8956|8946|477
1710959700000|2024-03-20 18:35:00|8955.9|8945.9|8978.9|8968.9|8985.9|8972.4|8950.9|8940.9|540
1710960000000|2024-03-20 18:40:00|8979.1|8969.1|8988.9|8978.9|8992.8|8982.8|8977.1|8967.1|344
1710960300000|2024-03-20 18:45:00|8989.8|8979.8|8998.3|8988.3|8998.5|8988.5|8989.8|8979.8|312
1710960600000|2024-03-20 18:50:00|8998.1|8988.1|8995.8|8985.8|8998.6|8988.6|8986.3|8976.3|448
1710960900000|2024-03-20 18:55:00|8996.1|8986.1|9001.9|8981.9|9004.6|8986.1|8994.5|8979|98
1710982800000|2024-03-21 01:00:00|9019.1|9009.1|9018.5|9008.5|9021.6|9011.6|9015.9|9005.9|251
1710983100000|2024-03-21 01:05:00|9018.9|9008.9|9020.8|9010.8|9024.1|9014.1|9015.9|9005.9|330
1710983400000|2024-03-21 01:10:00|9020|9010|9019.4|9009.4|9021.6|9011.6|9014.1|9004.1|326
1710983700000|2024-03-21 01:15:00|9019.5|9009.5|9024.1|9014.1|9028.3|9018.3|9018.4|9008.4|299
1710984000000|2024-03-21 01:20:00|9024.4|9014.4|9061.5|9051.5|9062.8|9052.8|9024|9014|437
1710984300000|2024-03-21 01:25:00|9061|9051|9071.6|9061.6|9074.3|9064.3|9052.8|9042.8|461
1710984600000|2024-03-21 01:30:00|9071.9|9061.9|9055.1|9045.1|9073.9|9063.9|9053.3|9043.3|410
1710984900000|2024-03-21 01:35:00|9055|9045|9056.3|9046.3|9056.3|9046.3|9049.3|9039.3|365
1710985200000|2024-03-21 01:40:00|9056.1|9046.1|9047.6|9037.6|9056.6|9046.6|9046.3|9036.3|218
1710985500000|2024-03-21 01:45:00|9047.4|9037.4|9056.6|9046.6|9056.9|9046.9|9043.8|9033.8|265
1710985800000|2024-03-21 01:50:00|9056.4|9046.4|9055.4|9045.4|9063|9053|9052.3|9042.3|334
1710986100000|2024-03-21 01:55:00|9055.1|9045.1|9071.1|9061.1|9072.9|9062.9|9054.1|9044.1|321
1710986400000|2024-03-21 02:00:00|9070.9|9060.9|9072.1|9062.1|9074.8|9064.8|9068.4|9058.4|330
1710986700000|2024-03-21 02:05:00|9072.4|9062.4|9074.1|9064.1|9074.9|9064.9|9064.6|9054.6|300
1710987000000|2024-03-21 02:10:00|9073.9|9063.9|9072.6|9062.6|9076.6|9066.6|9067.9|9057.9|343
1710987300000|2024-03-21 02:15:00|9072.5|9062.5|9067.9|9057.9|9072.5|9062.5|9066.8|9056.8|167
1710987600000|2024-03-21 02:20:00|9067.8|9057.8|9054.9|9044.9|9067.8|9057.8|9054.1|9044.1|187
1710987900000|2024-03-21 02:25:00|9054.6|9044.6|9054.6|9044.6|9058.6|9048.6|9053.5|9043.5|102
1710988200000|2024-03-21 02:30:00|9054.8|9044.8|9053.8|9043.8|9059.3|9049.3|9052.3|9042.3|303
1710988500000|2024-03-21 02:35:00|9053.5|9043.5|9054.5|9044.5|9055.8|9045.8|9051.6|9041.6|208
1710988800000|2024-03-21 02:40:00|9054.3|9044.3|9051.1|9041.1|9055.6|9045.6|9048.1|9038.1|164
1710989100000|2024-03-21 02:45:00|9050.9|9040.9|9048.9|9038.9|9052.1|9042.1|9044.6|9034.6|213
1710989400000|2024-03-21 02:50:00|9049.4|9039.4|9049.1|9039.1|9050.3|9040.3|9045.6|9035.6|197
1710989700000|2024-03-21 02:55:00|9048.8|9038.8|9035.6|9025.6|9049.1|9039.1|9034.9|9024.9|226
1710990000000|2024-03-21 03:00:00|9035.4|9025.4|9036.6|9026.6|9039.1|9029.1|9034.5|9024.5|177
1710990300000|2024-03-21 03:05:00|9036.9|9026.9|9046.4|9036.4|9046.9|9036.9|9036.9|9026.9|207
1710990600000|2024-03-21 03:10:00|9046.8|9036.8|9043.4|9033.4|9047.9|9037.9|9042.4|9032.4|202
1710990900000|2024-03-21 03:15:00|9043.6|9033.6|9048.6|9038.6|9050.8|9040.8|9043.6|9033.6|170
1710991200000|2024-03-21 03:20:00|9048.9|9038.9|9051.6|9041.6|9053.6|9043.6|9047.9|9037.9|165
1710991500000|2024-03-21 03:25:00|9051.8|9041.8|9054.1|9044.1|9056.6|9046.6|9051.3|9041.3|236
1710991800000|2024-03-21 03:30:00|9054.3|9044.3|9052.8|9042.8|9055.6|9045.6|9052.8|9042.8|83
1710992100000|2024-03-21 03:35:00|9053|9043|9056.1|9046.1|9057.1|9047.1|9052.8|9042.8|64
1710992400000|2024-03-21 03:40:00|9056.4|9046.4|9056.9|9046.9|9057.9|9047.9|9052.9|9042.9|44
1710992700000|2024-03-21 03:45:00|9057|9047|9058.5|9048.5|9062|9052|9056.9|9046.9|103
1710993000000|2024-03-21 03:50:00|9058.4|9048.4|9054.9|9044.9|9058.9|9048.9|9053.5|9043.5|69
1710993300000|2024-03-21 03:55:00|9055.1|9045.1|9059.4|9049.4|9060.5|9050.5|9055|9045|59
1710993600000|2024-03-21 04:00:00|9059.1|9049.1|9057.3|9047.3|9059.9|9049.9|9056.3|9046.3|33
1710993900000|2024-03-21 04:05:00|9057.5|9047.5|9055|9045|9057.9|9047.9|9054.1|9044.1|51
1710994200000|2024-03-21 04:10:00|9055.3|9045.3|9056.5|9046.5|9056.5|9046.5|9054.9|9044.9|41
1710994500000|2024-03-21 04:15:00|9056.4|9046.4|9053.4|9043.4|9056.4|9046.4|9051.3|9041.3|56
1710994800000|2024-03-21 04:20:00|9053|9043|9054.5|9044.5|9054.5|9044.5|9051.6|9041.6|34
1710995100000|2024-03-21 04:25:00|9054.6|9044.6|9054.1|9044.1|9055.4|9045.4|9054|9044|33
1710995400000|2024-03-21 04:30:00|9054.4|9044.4|9057.8|9047.8|9057.8|9047.8|9054.4|9044.4|37
1710995700000|2024-03-21 04:35:00|9057.5|9047.5|9053.3|9043.3|9057.9|9047.9|9053.3|9043.3|46
1710996000000|2024-03-21 04:40:00|9053|9043|9055.6|9045.6|9056.3|9046.3|9050.4|9040.4|67
1710996300000|2024-03-21 04:45:00|9055.9|9045.9|9055.6|9045.6|9057.9|9047.9|9055|9045|52
1710996600000|2024-03-21 04:50:00|9055.4|9045.4|9054.3|9044.3|9056.6|9046.6|9054|9044|57
1710996900000|2024-03-21 04:55:00|9054.5|9044.5|9049.6|9039.6|9055.6|9045.6|9048.1|9038.1|89
1710997200000|2024-03-21 05:00:00|9049.5|9039.5|9046.8|9036.8|9049.5|9039.5|9046.8|9036.8|106
1710997500000|2024-03-21 05:05:00|9046.5|9036.5|9047.6|9037.6|9047.6|9037.6|9044.9|9034.9|80
1710997800000|2024-03-21 05:10:00|9047.5|9037.5|9049.6|9039.6|9051.1|9041.1|9047.4|9037.4|81
1710998100000|2024-03-21 05:15:00|9049.8|9039.8|9050.8|9040.8|9052.6|9042.6|9049.8|9039.8|59
1710998400000|2024-03-21 05:20:00|9050.5|9040.5|9050.5|9040.5|9051.6|9041.6|9048.1|9038.1|104
1710998700000|2024-03-21 05:25:00|9050.1|9040.1|9050.1|9040.1|9051.6|9041.6|9048.4|9038.4|100
1710999000000|2024-03-21 05:30:00|9049.9|9039.9|9064.6|9054.6|9066.4|9056.4|9047.3|9037.3|327
1710999300000|2024-03-21 05:35:00|9064.5|9054.5|9078.6|9068.6|9078.6|9068.6|9062.9|9052.9|268
1710999600000|2024-03-21 05:40:00|9078.4|9068.4|9087.4|9077.4|9091.5|9081.5|9074.1|9064.1|397
1710999900000|2024-03-21 05:45:00|9087.3|9077.3|9079.1|9069.1|9087.6|9077.6|9075.3|9065.3|295
1711000200000|2024-03-21 05:50:00|9079.4|9069.4|9082.4|9072.4|9089.6|9079.6|9078.6|9068.6|311
1711000500000|2024-03-21 05:55:00|9082.1|9072.1|9085|9075|9090.8|9080.8|9080.3|9070.3|302
1711000800000|2024-03-21 06:00:00|9085.1|9075.1|9087.3|9077.3|9090.9|9080.9|9082.3|9072.3|289
1711001100000|2024-03-21 06:05:00|9087.4|9077.4|9087.9|9077.9|9091.6|9081.6|9084|9074|250
1711001400000|2024-03-21 06:10:00|9088.1|9078.1|9084.6|9074.6|9088.4|9078.4|9081.1|9071.1|245
1711001700000|2024-03-21 06:15:00|9084.5|9074.5|9087.3|9077.3|9087.9|9077.9|9078.1|9068.1|206
1711002000000|2024-03-21 06:20:00|9087|9077|9092.4|9082.4|9096.1|9086.1|9084.5|9074.5|231
1711002300000|2024-03-21 06:25:00|9092.3|9082.3|9081.5|9071.5|9092.4|9082.4|9080.6|9070.6|249
1711002600000|2024-03-21 06:30:00|9081.3|9071.3|9080.1|9070.1|9082.8|9072.8|9076.6|9066.6|278
1711002900000|2024-03-21 06:35:00|9080.3|9070.3|9067.6|9057.6|9083.8|9073.8|9067.6|9057.6|273
1711003200000|2024-03-21 06:40:00|9067.9|9057.9|9056.3|9046.3|9070.4|9060.4|9051.6|9041.6|310
1711003500000|2024-03-21 06:45:00|9056.4|9046.4|9067.8|9057.8|9067.9|9057.9|9052.8|9042.8|310
1711003800000|2024-03-21 06:50:00|9068|9058|9068.8|9058.8|9071.5|9061.5|9062.9|9052.9|295
1711004100000|2024-03-21 06:55:00|9068.6|9058.6|9061.6|9051.6|9069.3|9059.3|9059.1|9049.1|269
1711004400000|2024-03-21 07:00:00|9061.3|9051.3|9065.3|9055.3|9066.9|9056.9|9057.3|9047.3|151
1711004700000|2024-03-21 07:05:00|9064|9054|9067.8|9057.8|9069.9|9059.9|9062.5|9052.5|161
1711005000000|2024-03-21 07:10:00|9067.6|9057.6|9063.8|9053.8|9072.1|9062.1|9062.1|9052.1|145
1711005300000|2024-03-21 07:15:00|9063.5|9053.5|9060.9|9050.9|9064.4|9054.4|9060.6|9050.6|106
1711005600000|2024-03-21 07:20:00|9060.6|9050.6|9061|9051|9063.4|9053.4|9056.1|9046.1|134
1711005900000|2024-03-21 07:25:00|9060.8|9050.8|9066.1|9056.1|9067|9057|9060.1|9050.1|112
1711006200000|2024-03-21 07:30:00|9065.8|9055.8|9062|9052|9066.4|9056.4|9056.4|9046.4|146
1711006500000|2024-03-21 07:35:00|9061.8|9051.8|9058.6|9048.6|9064.4|9054.4|9058.4|9048.4|118
1711006800000|2024-03-21 07:40:00|9058.5|9048.5|9056.6|9046.6|9064.3|9054.3|9055.8|9045.8|115
1711007100000|2024-03-21 07:45:00|9056.8|9046.8|9066.1|9056.1|9066.1|9056.1|9052.9|9042.9|156
1711007400000|2024-03-21 07:50:00|9065.9|9055.9|9059.8|9049.8|9069.1|9059.1|9056.9|9046.9|166
1711007700000|2024-03-21 07:55:00|9059.5|9049.5|9059.4|9049.4|9059.9|9049.9|9054.4|9044.4|133
1711008000000|2024-03-21 08:00:00|9063.9|9053.9|9047.9|9037.9|9065.1|9055.1|9047.9|9037.9|304
1711008300000|2024-03-21 08:05:00|9047.6|9037.6|9046.1|9036.1|9049.5|9039.5|9040.9|9030.9|222
1711008600000|2024-03-21 08:10:00|9045.9|9035.9|9049.9|9039.9|9050.9|9040.9|9042.1|9032.1|185
1711008900000|2024-03-21 08:15:00|9049.6|9039.6|9040.6|9030.6|9049.6|9039.6|9039.6|9029.6|241
1711009200000|2024-03-21 08:20:00|9040.9|9030.9|9032.4|9022.4|9043.6|9033.6|9032.1|9022.1|165
1711009500000|2024-03-21 08:25:00|9032.1|9022.1|9025.4|9015.4|9032.1|9022.1|9021.9|9011.9|215
1711009800000|2024-03-21 08:30:00|9026.9|9016.9|9022.4|9012.4|9030.4|9020.4|9017.6|9007.6|388
1711010100000|2024-03-21 08:35:00|9022.1|9012.1|9016.4|9006.4|9027.9|9017.9|9015.4|9005.4|229
1711010400000|2024-03-21 08:40:00|9016.6|9006.6|9011.9|9001.9|9016.6|9006.6|9005.1|8995.1|281
1711010700000|2024-03-21 08:45:00|9011.6|9001.6|9011.6|9001.6|9017.4|9007.4|9010.4|9000.4|207
1711011000000|2024-03-21 08:50:00|9011.9|9001.9|9015.4|9005.4|9016.6|9006.6|9010.6|9000.6|198
1711011300000|2024-03-21 08:55:00|9015.6|9005.6|9010.9|9000.9|9018.1|9008.1|9006.6|8996.6|153
1711011600000|2024-03-21 09:00:00|9010.6|9000.6|9012.1|9002.1|9016.4|9006.4|9008.4|8998.4|183
1711011900000|2024-03-21 09:05:00|9012.4|9002.4|9014.6|9004.6|9015.1|9005.1|9005.6|8995.6|196
1711012200000|2024-03-21 09:10:00|9014.4|9004.4|9019.4|9009.4|9023.6|9013.6|9013.6|9003.6|181
1711012500000|2024-03-21 09:15:00|9019.1|9009.1|9017.6|9007.6|9020.6|9010.6|9012.9|9002.9|159
1711012800000|2024-03-21 09:20:00|9017.9|9007.9|9020.6|9010.6|9026.6|9016.6|9017.4|9007.4|240
1711013100000|2024-03-21 09:25:00|9020.4|9010.4|9010.1|9000.1|9020.4|9010.4|9010.1|9000.1|131
1711013400000|2024-03-21 09:30:00|9009.9|8999.9|9005.6|8995.6|9015.1|9005.1|9000.9|8990.9|240
1711013700000|2024-03-21 09:35:00|9005.4|8995.4|9004.1|8994.1|9007.4|8997.4|9002.6|8992.6|133
1711014000000|2024-03-21 09:40:00|9004.4|8994.4|9008.4|8998.4|9010.6|9000.6|9003.9|8993.9|135
1711014300000|2024-03-21 09:45:00|9008.1|8998.1|9001.9|8991.9|9010.6|9000.6|9000.6|8990.6|180
1711014600000|2024-03-21 09:50:00|9001.6|8991.6|9002.1|8992.1|9004.4|8994.4|9000.4|8990.4|140
1711014900000|2024-03-21 09:55:00|9002.4|8992.4|9005.4|8995.4|9006.6|8996.6|9000.1|8990.1|138
1711015200000|2024-03-21 10:00:00|9005.1|8995.1|9009.4|8999.4|9009.4|8999.4|9003.9|8993.9|112
1711015500000|2024-03-21 10:05:00|9009.1|8999.1|9010.9|9000.9|9011.9|9001.9|9006.9|8996.9|131
1711015800000|2024-03-21 10:10:00|9010.6|9000.6|9009.9|8999.9|9011.9|9001.9|9006.4|8996.4|138
1711016100000|2024-03-21 10:15:00|9009.6|8999.6|9012.9|9002.9|9013.6|9003.6|9005.6|8995.6|116
1711016400000|2024-03-21 10:20:00|9012.6|9002.6|9010.9|9000.9|9015.9|9005.9|9010.6|9000.6|115
1711016700000|2024-03-21 10:25:00|9010.4|9000.4|9012.6|9002.6|9014.6|9004.6|9008.6|8998.6|81
1711017000000|2024-03-21 10:30:00|9012.9|9002.9|9009.6|8999.6|9014.4|9004.4|9009.1|8999.1|98
1711017300000|2024-03-21 10:35:00|9009.4|8999.4|8996.6|8986.6|9009.4|8999.4|8996.1|8986.1|167
1711017600000|2024-03-21 10:40:00|8996.9|8986.9|8995.4|8985.4|8999.1|8989.1|8993.9|8983.9|132
1711017900000|2024-03-21 10:45:00|8995.1|8985.1|8998.1|8988.1|8998.9|8988.9|8993.4|8983.4|119
1711018200000|2024-03-21 10:50:00|8997.9|8987.9|9000.1|8990.1|9002.9|8992.9|8997.4|8987.4|142
1711018500000|2024-03-21 10:55:00|8999.9|8989.9|8993.4|8983.4|9001.6|8991.6|8993.4|8983.4|76
1711018800000|2024-03-21 11:00:00|8993.1|8983.1|8998.9|8988.9|8999.1|8989.1|8993.1|8983.1|87
1711019100000|2024-03-21 11:05:00|8998.6|8988.6|8995.6|8985.6|8999.1|8989.1|8994.9|8984.9|101
1711019400000|2024-03-21 11:10:00|8995.9|8985.9|9000.4|8990.4|9002.1|8992.1|8992.4|8982.4|113
1711019700000|2024-03-21 11:15:00|8999.9|8989.9|9000.9|8990.9|9001.9|8991.9|8997.4|8987.4|96
1711020000000|2024-03-21 11:20:00|9000.6|8990.6|8997.4|8987.4|9000.6|8990.6|8995.4|8985.4|87
1711020300000|2024-03-21 11:25:00|8997.1|8987.1|8997.4|8987.4|8997.4|8987.4|8993.9|8983.9|126
1711020600000|2024-03-21 11:30:00|8997.1|8987.1|9002.9|8992.9|9003.4|8993.4|8996.6|8986.6|104
1711020900000|2024-03-21 11:35:00|9002.6|8992.6|8997.1|8987.1|9003.1|8993.1|8994.4|8984.4|113
1711021200000|2024-03-21 11:40:00|8996.9|8986.9|8989.1|8979.1|8998.4|8988.4|8989.1|8979.1|80
1711021500000|2024-03-21 11:45:00|8988.9|8978.9|8986.6|8976.6|8990.4|8980.4|8985.4|8975.4|169
1711021800000|2024-03-21 11:50:00|8986.4|8976.4|8987.4|8977.4|8987.9|8977.9|8981.6|8971.6|135
1711022100000|2024-03-21 11:55:00|8987.9|8977.9|8990.9|8980.9|8990.9|8980.9|8985.4|8975.4|120
1711022400000|2024-03-21 12:00:00|8991.4|8981.4|8988.4|8978.4|8993.6|8983.6|8985.9|8975.9|206
1711022700000|2024-03-21 12:05:00|8988.1|8978.1|8985.4|8975.4|8990.1|8980.1|8984.1|8974.1|153
1711023000000|2024-03-21 12:10:00|8985.6|8975.6|8989.6|8979.6|8989.6|8979.6|8982.6|8972.6|208
1711023300000|2024-03-21 12:15:00|8990.1|8980.1|8990.6|8980.6|8993.9|8983.9|8985.4|8975.4|178
1711023600000|2024-03-21 12:20:00|8990.4|8980.4|8985.6|8975.6|8990.4|8980.4|8984.9|8974.9|143
1711023900000|2024-03-21 12:25:00|8985.9|8975.9|8992.9|8982.9|8994.6|8984.6|8984.4|8974.4|156
1711024200000|2024-03-21 12:30:00|8992.6|8982.6|8992.1|8982.1|8999.1|8989.1|8991.1|8981.1|330
1711024500000|2024-03-21 12:35:00|8992.9|8982.9|8991.4|8981.4|8997.6|8987.6|8990.1|8980.1|223
1711024800000|2024-03-21 12:40:00|8991.6|8981.6|8995.6|8985.6|8996.1|8986.1|8990.1|8980.1|200
1711025100000|2024-03-21 12:45:00|8995.4|8985.4|9003.6|8993.6|9004.4|8994.4|8994.6|8984.6|168
1711025400000|2024-03-21 12:50:00|9003.9|8993.9|9002.4|8992.4|9007.6|8997.6|9000.6|8990.6|279
1711025700000|2024-03-21 12:55:00|9002.6|8992.6|9011.1|9001.1|9013.4|9003.4|9002.4|8992.4|185
1711026000000|2024-03-21 13:00:00|9011.4|9001.4|9021.4|9011.4|9023.6|9013.6|9011.1|9001.1|546
1711026300000|2024-03-21 13:05:00|9021.6|9011.6|9005.1|8995.1|9026.9|9016.9|9004.4|8994.4|470
1711026600000|2024-03-21 13:10:00|9006.1|8996.1|9006.6|8996.6|9009.6|8999.6|9004.6|8994.6|359
1711026900000|2024-03-21 13:15:00|9006.9|8996.9|8982.6|8972.6|9007.1|8997.1|8982.1|8972.1|395
1711027200000|2024-03-21 13:20:00|8982.4|8972.4|8985.6|8975.6|8990.9|8980.9|8982.4|8972.4|363
1711027500000|2024-03-21 13:25:00|8985.9|8975.9|8986.9|8976.9|8988.9|8978.9|8981.4|8971.4|264
1711027800000|2024-03-21 13:30:00|8986.6|8976.6|8967.1|8957.1|8987.9|8977.9|8966.1|8956.1|508
1711028100000|2024-03-21 13:35:00|8967.4|8957.4|8970.4|8960.4|8977.4|8967.4|8966.9|8956.9|341
1711028400000|2024-03-21 13:40:00|8970.6|8960.6|8969.9|8959.9|8976.9|8966.9|8968.6|8958.6|332
1711028700000|2024-03-21 13:45:00|8969.1|8959.1|8953.1|8943.1|8973.9|8963.9|8953.1|8943.1|545
1711029000000|2024-03-21 13:50:00|8952.6|8942.6|8950.1|8940.1|8960.6|8950.6|8948.1|8938.1|425
1711029300000|2024-03-21 13:55:00|8949.6|8939.6|8958.1|8948.1|8958.1|8948.1|8947.9|8937.9|351
1711029600000|2024-03-21 14:00:00|8958.4|8948.4|8948.9|8938.9|8963.1|8953.1|8948.9|8938.9|440
1711029900000|2024-03-21 14:05:00|8948.4|8938.4|8941.6|8931.6|8950.4|8940.4|8937.8|8927.8|516
1711030200000|2024-03-21 14:10:00|8941.9|8931.9|8950.1|8940.1|8950.9|8940.9|8940.1|8930.1|383
1711030500000|2024-03-21 14:15:00|8950.9|8940.9|8956.9|8946.9|8958.6|8948.6|8950.6|8940.6|339
1711030800000|2024-03-21 14:20:00|8957.1|8947.1|8946.6|8936.6|8958.9|8948.9|8946.6|8936.6|248
1711031100000|2024-03-21 14:25:00|8946.9|8936.9|8936.6|8926.6|8950.4|8940.4|8934.9|8924.9|345
1711031400000|2024-03-21 14:30:00|8937.1|8927.1|8936.9|8926.9|8944.6|8934.6|8932.6|8922.6|406
1711031700000|2024-03-21 14:35:00|8936.6|8926.6|8941.6|8931.6|8942.4|8932.4|8929.9|8919.9|333
1711032000000|2024-03-21 14:40:00|8942.1|8932.1|8953.1|8943.1|8953.9|8943.9|8938.6|8928.6|312
1711032300000|2024-03-21 14:45:00|8952.9|8942.9|8950.9|8940.9|8957.6|8947.6|8949.6|8939.6|260
1711032600000|2024-03-21 14:50:00|8951.1|8941.1|8954.4|8944.4|8961.6|8951.6|8951.1|8941.1|288
1711032900000|2024-03-21 14:55:00|8954.6|8944.6|8950.1|8940.1|8957.9|8947.9|8949.1|8939.1|239
1711033200000|2024-03-21 15:00:00|8950.4|8940.4|8941.9|8931.9|8950.4|8940.4|8940.4|8930.4|302
1711033500000|2024-03-21 15:05:00|8942.1|8932.1|8936.6|8926.6|8942.4|8932.4|8931.4|8921.4|392
1711033800000|2024-03-21 15:10:00|8936.9|8926.9|8939.4|8929.4|8939.9|8929.9|8929.9|8919.9|358
1711034100000|2024-03-21 15:15:00|8938.9|8928.9|8933.6|8923.6|8942.9|8932.9|8932.1|8922.1|195
1711034400000|2024-03-21 15:20:00|8933.9|8923.9|8932.4|8922.4|8938.4|8928.4|8931.4|8921.4|186
1711034700000|2024-03-21 15:25:00|8932.6|8922.6|8931.6|8921.6|8934.4|8924.4|8923.6|8913.6|243
1711035000000|2024-03-21 15:30:00|8931.9|8921.9|8935.6|8925.6|8937.9|8927.9|8926.9|8916.9|246
1711035300000|2024-03-21 15:35:00|8935.4|8925.4|8936.1|8926.1|8937.4|8927.4|8932.1|8922.1|179
1711035600000|2024-03-21 15:40:00|8935.9|8925.9|8937.1|8927.1|8938.9|8928.9|8934.4|8924.4|165
1711035900000|2024-03-21 15:45:00|8937.4|8927.4|8935.9|8925.9|8939.1|8929.1|8933.1|8923.1|150
1711036200000|2024-03-21 15:50:00|8935.6|8925.6|8930.1|8920.1|8938.9|8928.9|8930.1|8920.1|188
1711036500000|2024-03-21 15:55:00|8930.4|8920.4|8933.9|8923.9|8936.1|8926.1|8928.9|8918.9|171
1711036800000|2024-03-21 16:00:00|8934.1|8924.1|8940.9|8930.9|8941.4|8931.4|8933.1|8923.1|215
1711037100000|2024-03-21 16:05:00|8941.1|8931.1|8945.1|8935.1|8950.1|8940.1|8941.1|8931.1|222
1711037400000|2024-03-21 16:10:00|8945.9|8935.9|8950.9|8940.9|8951.4|8941.4|8944.1|8934.1|169
1711037700000|2024-03-21 16:15:00|8951.1|8941.1|8949.9|8939.9|8953.4|8943.4|8948.6|8938.6|151
1711038000000|2024-03-21 16:20:00|8949.6|8939.6|8950.4|8940.4|8951.9|8941.9|8947.4|8937.4|101
1711038300000|2024-03-21 16:25:00|8950.6|8940.6|8953.4|8943.4|8956.4|8946.4|8950.6|8940.6|169
1711038600000|2024-03-21 16:30:00|8953.1|8943.1|8951.1|8941.1|8953.9|8943.9|8949.6|8939.6|116
1711038900000|2024-03-21 16:35:00|8950.9|8940.9|8956.1|8946.1|8957.6|8947.6|8950.9|8940.9|141
1711039200000|2024-03-21 16:40:00|8955.9|8945.9|8955.4|8945.4|8962.1|8952.1|8952.9|8942.9|192
1711039500000|2024-03-21 16:45:00|8954.9|8944.9|8954.4|8944.4|8957.6|8947.6|8953.6|8943.6|146
1711039800000|2024-03-21 16:50:00|8954.6|8944.6|8961.9|8951.9|8962.1|8952.1|8954.4|8944.4|150
1711040100000|2024-03-21 16:55:00|8961.6|8951.6|8961.3|8951.3|8962.8|8952.8|8959|8949|153
1711040400000|2024-03-21 17:00:00|8960.6|8950.6|8959.4|8949.4|8963.8|8953.8|8955.4|8945.4|113
1711040700000|2024-03-21 17:05:00|8959.5|8949.5|8957.5|8947.5|8960.9|8950.9|8956.3|8946.3|66
1711041000000|2024-03-21 17:10:00|8957.8|8947.8|8961.3|8951.3|8963.3|8953.3|8957.8|8947.8|48
1711041300000|2024-03-21 17:15:00|8961.5|8951.5|8959.6|8949.6|8961.8|8951.8|8959.1|8949.1|47
1711041600000|2024-03-21 17:20:00|8959.8|8949.8|8961.5|8951.5|8962|8952|8959.1|8949.1|50
1711041900000|2024-03-21 17:25:00|8961.8|8951.8|8958.6|8948.6|8963|8953|8956.9|8946.9|58
1711042200000|2024-03-21 17:30:00|8958.5|8948.5|8958.3|8948.3|8960.8|8950.8|8956.8|8946.8|67
1711042500000|2024-03-21 17:35:00|8958.6|8948.6|8962.8|8952.8|8963.3|8953.3|8957.3|8947.3|52
1711042800000|2024-03-21 17:40:00|8963|8953|8966.5|8956.5|8967.4|8957.4|8961.4|8951.4|64
1711043100000|2024-03-21 17:45:00|8966.3|8956.3|8963.5|8953.5|8966.9|8956.9|8962.5|8952.5|60
1711043400000|2024-03-21 17:50:00|8963.3|8953.3|8962.5|8952.5|8965.5|8955.5|8961.8|8951.8|77
1711043700000|2024-03-21 17:55:00|8962.6|8952.6|8964.8|8954.8|8965.3|8955.3|8961.9|8951.9|52
1711044000000|2024-03-21 18:00:00|8965|8955|8965|8955|8965|8955|8960.3|8950.3|72
1711044300000|2024-03-21 18:05:00|8965.3|8955.3|8968.6|8958.6|8969.5|8959.5|8964.8|8954.8|47
1711044600000|2024-03-21 18:10:00|8968.8|8958.8|8968.1|8958.1|8969.8|8959.8|8967.6|8957.6|39
1711044900000|2024-03-21 18:15:00|8967.9|8957.9|8968.8|8958.8|8969.4|8959.4|8967.9|8957.9|25
1711045200000|2024-03-21 18:20:00|8968.6|8958.6|8970.1|8960.1|8970.3|8960.3|8968|8958|19
1711045500000|2024-03-21 18:25:00|8970.3|8960.3|8971.6|8961.6|8972.5|8962.5|8970.3|8960.3|26
1711045800000|2024-03-21 18:30:00|8972|8962|8971.5|8961.5|8972|8962|8969.3|8959.3|28
1711046100000|2024-03-21 18:35:00|8971.3|8961.3|8968.5|8958.5|8971.8|8961.8|8968.5|8958.5|25
1711046400000|2024-03-21 18:40:00|8968.4|8958.4|8969.8|8959.8|8971.3|8961.3|8968.3|8958.3|38
1711046700000|2024-03-21 18:45:00|8969.6|8959.6|8969.1|8959.1|8971.3|8961.3|8969.1|8959.1|23
1711047000000|2024-03-21 18:50:00|8968.9|8958.9|8969.3|8959.3|8970.8|8960.8|8968.6|8958.6|11
1711047300000|2024-03-21 18:55:00|8969.8|8959.8|8974.5|8954.5|8975.5|8959.8|8969.6|8952.9|14
1711069200000|2024-03-22 01:00:00|8969.6|8959.6|8969.9|8959.9|8970.4|8960.4|8965.1|8955.1|124
1711069500000|2024-03-22 01:05:00|8969.6|8959.6|8973.6|8963.6|8975.1|8965.1|8968.1|8958.1|216
1711069800000|2024-03-22 01:10:00|8973.5|8963.5|8972.1|8962.1|8975.6|8965.6|8970.8|8960.8|177
1711070100000|2024-03-22 01:15:00|8972.4|8962.4|8972.4|8962.4|8977|8967|8970.4|8960.4|199
1711070400000|2024-03-22 01:20:00|8972.3|8962.3|8969.3|8959.3|8972.6|8962.6|8968.1|8958.1|161
1711070700000|2024-03-22 01:25:00|8969|8959|8968|8958|8969.6|8959.6|8965.4|8955.4|189
1711071000000|2024-03-22 01:30:00|8968.3|8958.3|8966.4|8956.4|8970.5|8960.5|8963.4|8953.4|276
1711071300000|2024-03-22 01:35:00|8966.1|8956.1|8938.3|8928.3|8966.1|8956.1|8932.4|8922.4|504
1711071600000|2024-03-22 01:40:00|8938.5|8928.5|8940.5|8930.5|8943.8|8933.8|8935.8|8925.8|383
1711071900000|2024-03-22 01:45:00|8940.9|8930.9|8920.9|8910.9|8944.1|8934.1|8920.9|8910.9|409
1711072200000|2024-03-22 01:50:00|8921.4|8911.4|8915.9|8905.9|8922.4|8912.4|8911.6|8901.6|420
1711072500000|2024-03-22 01:55:00|8915.8|8905.8|8910.5|8900.5|8917.6|8907.6|8908.1|8898.1|388
1711072800000|2024-03-22 02:00:00|8910.3|8900.3|8912|8902|8920.1|8910.1|8908.4|8898.4|318
1711073100000|2024-03-22 02:05:00|8912.3|8902.3|8908.9|8898.9|8912.3|8902.3|8903.3|8893.3|335
1711073400000|2024-03-22 02:10:00|8908.6|8898.6|8902.6|8892.6|8914.1|8904.1|8901.6|8891.6|436
1711073700000|2024-03-22 02:15:00|8902.5|8892.5|8902.6|8892.6|8905.6|8895.6|8900.9|8890.9|184
1711074000000|2024-03-22 02:20:00|8902.4|8892.4|8891.6|8881.6|8906.8|8896.8|8888.8|8878.8|263
1711074300000|2024-03-22 02:25:00|8891.8|8881.8|8895.1|8885.1|8898.9|8888.9|8890.5|8880.5|210
1711074600000|2024-03-22 02:30:00|8894.9|8884.9|8898.4|8888.4|8898.5|8888.5|8892.8|8882.8|276
1711074900000|2024-03-22 02:35:00|8898.3|8888.3|8880.9|8870.9|8898.5|8888.5|8879.1|8869.1|258
1711075200000|2024-03-22 02:40:00|8880.3|8870.3|8885.8|8875.8|8886.3|8876.3|8868.5|8858.5|441
1711075500000|2024-03-22 02:45:00|8886|8876|8885.6|8875.6|8890.5|8880.5|8884.1|8874.1|409
1711075800000|2024-03-22 02:50:00|8885.9|8875.9|8884.8|8874.8|8889.6|8879.6|8882.6|8872.6|312
1711076100000|2024-03-22 02:55:00|8884.1|8874.1|8884.3|8874.3|8889.9|8879.9|8880.3|8870.3|303
1711076400000|2024-03-22 03:00:00|8884.5|8874.5|8891.6|8881.6|8893.6|8883.6|8881.6|8871.6|327
1711076700000|2024-03-22 03:05:00|8891.4|8881.4|8889|8879|8896.8|8886.8|8886.3|8876.3|293
1711077000000|2024-03-22 03:10:00|8889.1|8879.1|8880.6|8870.6|8889.1|8879.1|8878.6|8868.6|292
1711077300000|2024-03-22 03:15:00|8880.4|8870.4|8878.6|8868.6|8885.3|8875.3|8877.3|8867.3|222
1711077600000|2024-03-22 03:20:00|8878.3|8868.3|8882.6|8872.6|8883.6|8873.6|8876.5|8866.5|297
1711077900000|2024-03-22 03:25:00|8882.9|8872.9|8883.3|8873.3|8886.4|8876.4|8880.3|8870.3|230
1711078200000|2024-03-22 03:30:00|8883.4|8873.4|8879.1|8869.1|8883.8|8873.8|8879.1|8869.1|118
1711078500000|2024-03-22 03:35:00|8879.4|8869.4|8885.8|8875.8|8887.6|8877.6|8879.4|8869.4|102
1711078800000|2024-03-22 03:40:00|8885.6|8875.6|8884.8|8874.8|8886|8876|8879.6|8869.6|118
1711079100000|2024-03-22 03:45:00|8884.5|8874.5|8885.1|8875.1|8886.6|8876.6|8883.1|8873.1|86
1711079400000|2024-03-22 03:50:00|8885|8875|8880.6|8870.6|8885.4|8875.4|8879.6|8869.6|87
1711079700000|2024-03-22 03:55:00|8880.9|8870.9|8878.3|8868.3|8881.1|8871.1|8877.4|8867.4|75
1711080000000|2024-03-22 04:00:00|8878.1|8868.1|8879.8|8869.8|8881.5|8871.5|8877.3|8867.3|80
1711080300000|2024-03-22 04:05:00|8880|8870|8878.8|8868.8|8882.1|8872.1|8878.5|8868.5|62
1711080600000|2024-03-22 04:10:00|8879|8869|8878.3|8868.3|8880.4|8870.4|8878.1|8868.1|61
1711080900000|2024-03-22 04:15:00|8878.1|8868.1|8879.3|8869.3|8879.9|8869.9|8876.5|8866.5|52
1711081200000|2024-03-22 04:20:00|8879.5|8869.5|8879.1|8869.1|8881.3|8871.3|8879.1|8869.1|44
1711081500000|2024-03-22 04:25:00|8878.9|8868.9|8879.6|8869.6|8880.3|8870.3|8878.6|8868.6|46
1711081800000|2024-03-22 04:30:00|8879.9|8869.9|8883.8|8873.8|8884|8874|8879.5|8869.5|48
1711082100000|2024-03-22 04:35:00|8884|8874|8879.3|8869.3|8884.4|8874.4|8878.4|8868.4|52
1711082400000|2024-03-22 04:40:00|8879|8869|8879.6|8869.6|8880.8|8870.8|8876.5|8866.5|91
1711082700000|2024-03-22 04:45:00|8879.5|8869.5|8876.5|8866.5|8879.5|8869.5|8876.4|8866.4|41
1711083000000|2024-03-22 04:50:00|8876.3|8866.3|8875.8|8865.8|8877.5|8867.5|8874|8864|69
1711083300000|2024-03-22 04:55:00|8875.9|8865.9|8874.4|8864.4|8876.9|8866.9|8873|8863|68
1711083600000|2024-03-22 05:00:00|8874.1|8864.1|8881.4|8871.4|8882.6|8872.6|8872.8|8862.8|155
1711083900000|2024-03-22 05:05:00|8881.5|8871.5|8883.4|8873.4|8884.3|8874.3|8881.5|8871.5|96
1711084200000|2024-03-22 05:10:00|8883.3|8873.3|8882.9|8872.9|8886.9|8876.9|8881.1|8871.1|132
1711084500000|2024-03-22 05:15:00|8883.1|8873.1|8889.5|8879.5|8891.4|8881.4|8879.6|8869.6|198
1711084800000|2024-03-22 05:20:00|8889.4|8879.4|8885|8875|8891.3|8881.3|8881|8871|176
1711085100000|2024-03-22 05:25:00|8884.9|8874.9|8884.1|8874.1|8886.1|8876.1|8879.8|8869.8|186
1711085400000|2024-03-22 05:30:00|8884|8874|8882.1|8872.1|8885.8|8875.8|8877.6|8867.6|437
1711085700000|2024-03-22 05:35:00|8881.9|8871.9|8877.9|8867.9|8881.9|8871.9|8871.1|8861.1|320
1711086000000|2024-03-22 05:40:00|8878.1|8868.1|8881.8|8871.8|8885.1|8875.1|8874.9|8864.9|294
1711086300000|2024-03-22 05:45:00|8881.3|8871.3|8882.1|8872.1|8885|8875|8878.1|8868.1|244
1711086600000|2024-03-22 05:50:00|8881.9|8871.9|8882|8872|8884.6|8874.6|8879.1|8869.1|215
1711086900000|2024-03-22 05:55:00|8882.3|8872.3|8884.8|8874.8|8885.1|8875.1|8880.3|8870.3|189
1711087200000|2024-03-22 06:00:00|8884.6|8874.6|8884|8874|8884.6|8874.6|8880.3|8870.3|194
1711087500000|2024-03-22 06:05:00|8884.1|8874.1|8886.8|8876.8|8888.6|8878.6|8882.8|8872.8|171
1711087800000|2024-03-22 06:10:00|8886.9|8876.9|8892.6|8882.6|8893.9|8883.9|8886.5|8876.5|247
1711088100000|2024-03-22 06:15:00|8892.5|8882.5|8898.9|8888.9|8898.9|8888.9|8891.8|8881.8|207
1711088400000|2024-03-22 06:20:00|8898.6|8888.6|8886.6|8876.6|8898.9|8888.9|8886.6|8876.6|202
1711088700000|2024-03-22 06:25:00|8886.5|8876.5|8881.3|8871.3|8890.1|8880.1|8878.6|8868.6|205
1711089000000|2024-03-22 06:30:00|8881.5|8871.5|8873.3|8863.3|8881.9|8871.9|8872.6|8862.6|207
1711089300000|2024-03-22 06:35:00|8873.5|8863.5|8875.8|8865.8|8881.1|8871.1|8873.5|8863.5|215
1711089600000|2024-03-22 06:40:00|8875.5|8865.5|8876.9|8866.9|8878.4|8868.4|8875.1|8865.1|222
1711089900000|2024-03-22 06:45:00|8877.1|8867.1|8877.8|8867.8|8879.9|8869.9|8874.8|8864.8|207
1711090200000|2024-03-22 06:50:00|8878|8868|8875.4|8865.4|8878|8868|8872.6|8862.6|325
1711090500000|2024-03-22 06:55:00|8875.5|8865.5|8879.4|8869.4|8880.8|8870.8|8873.5|8863.5|233
1711090800000|2024-03-22 07:00:00|8879.6|8869.6|8879.3|8869.3|8884.6|8874.6|8877.8|8867.8|161
1711091100000|2024-03-22 07:05:00|8879.5|8869.5|8876.9|8866.9|8881.6|8871.6|8875|8865|180
1711091400000|2024-03-22 07:10:00|8877.1|8867.1|8877.6|8867.6|8878.4|8868.4|8869.4|8859.4|141
1711091700000|2024-03-22 07:15:00|8877.9|8867.9|8871.6|8861.6|8878.6|8868.6|8870.4|8860.4|186
1711092000000|2024-03-22 07:20:00|8872.1|8862.1|8865.9|8855.9|8873.4|8863.4|8865.4|8855.4|182
1711092300000|2024-03-22 07:25:00|8865.6|8855.6|8864.6|8854.6|8867.1|8857.1|8859.4|8849.4|179
1711092600000|2024-03-22 07:30:00|8864.9|8854.9|8861.1|8851.1|8868.3|8858.3|8861.1|8851.1|180
1711092900000|2024-03-22 07:35:00|8861.4|8851.4|8865.4|8855.4|8866.3|8856.3|8857.3|8847.3|245
1711093200000|2024-03-22 07:40:00|8865.8|8855.8|8871.9|8861.9|8873.3|8863.3|8865.4|8855.4|201
1711093500000|2024-03-22 07:45:00|8872|8862|8878|8868|8878.1|8868.1|8869.3|8859.3|157
1711093800000|2024-03-22 07:50:00|8878.1|8868.1|8885.9|8875.9|8886.8|8876.8|8875.1|8865.1|158
1711094100000|2024-03-22 07:55:00|8885.6|8875.6|8887.6|8877.6|8895.4|8885.4|8884.6|8874.6|173
1711094400000|2024-03-22 08:00:00|8889.1|8879.1|8891.9|8881.9|8895.6|8885.6|8889.1|8879.1|173
1711094700000|2024-03-22 08:05:00|8892.1|8882.1|8889.1|8879.1|8892.4|8882.4|8883.9|8873.9|156
1711095000000|2024-03-22 08:10:00|8889.4|8879.4|8898.1|8888.1|8898.6|8888.6|8887.4|8877.4|182
1711095300000|2024-03-22 08:15:00|8898.4|8888.4|8876.1|8866.1|8898.9|8888.9|8876.1|8866.1|202
1711095600000|2024-03-22 08:20:00|8876.4|8866.4|8888.4|8878.4|8893.5|8883.5|8876.4|8866.4|206
1711095900000|2024-03-22 08:25:00|8888.6|8878.6|8887.4|8877.4|8890.6|8880.6|8883.4|8873.4|142
1711096200000|2024-03-22 08:30:00|8887.6|8877.6|8897.6|8887.6|8904.4|8894.4|8887.6|8877.6|205
1711096500000|2024-03-22 08:35:00|8897.9|8887.9|8898.9|8888.9|8901.6|8891.6|8892.6|8882.6|195
1711096800000|2024-03-22 08:40:00|8899.1|8889.1|8896.4|8886.4|8903.1|8893.1|8895.6|8885.6|157
1711097100000|2024-03-22 08:45:00|8896.1|8886.1|8895.9|8885.9|8897.4|8887.4|8893.1|8883.1|133
1711097400000|2024-03-22 08:50:00|8896.1|8886.1|8897.1|8887.1|8899.9|8889.9|8891.4|8881.4|136
1711097700000|2024-03-22 08:55:00|8896.9|8886.9|8890.4|8880.4|8900.1|8890.1|8888.9|8878.9|123
1711098000000|2024-03-22 09:00:00|8890.6|8880.6|8886.4|8876.4|8899.6|8889.6|8879|8869|309
1711098300000|2024-03-22 09:05:00|8886.6|8876.6|8876.6|8866.6|8890.9|8880.9|8873.1|8863.1|184
1711098600000|2024-03-22 09:10:00|8876.4|8866.4|8880.4|8870.4|8881.9|8871.9|8869.6|8859.6|193
1711098900000|2024-03-22 09:15:00|8880.1|8870.1|8892.9|8882.9|8898.4|8888.4|8879.4|8869.4|186
1711099200000|2024-03-22 09:20:00|8892.6|8882.6|8886.9|8876.9|8892.6|8882.6|8885.6|8875.6|126
1711099500000|2024-03-22 09:25:00|8886.6|8876.6|8896.9|8886.9|8897.9|8887.9|8885.4|8875.4|144
1711099800000|2024-03-22 09:30:00|8896.6|8886.6|8886.1|8876.1|8896.6|8886.6|8886.1|8876.1|131
1711100100000|2024-03-22 09:35:00|8885.9|8875.9|8879.9|8869.9|8887.4|8877.4|8877.4|8867.4|140
1711100400000|2024-03-22 09:40:00|8879.6|8869.6|8884.1|8874.1|8885.4|8875.4|8877.1|8867.1|109
1711100700000|2024-03-22 09:45:00|8883.9|8873.9|8884.9|8874.9|8887.4|8877.4|8882.1|8872.1|125
1711101000000|2024-03-22 09:50:00|8884.6|8874.6|8890.4|8880.4|8890.9|8880.9|8884.4|8874.4|129
1711101300000|2024-03-22 09:55:00|8890.1|8880.1|8885.4|8875.4|8890.4|8880.4|8884.4|8874.4|131
1711101600000|2024-03-22 10:00:00|8885.6|8875.6|8888.1|8878.1|8894.9|8884.9|8885.6|8875.6|125
1711101900000|2024-03-22 10:05:00|8888.4|8878.4|8886.9|8876.9|8889.1|8879.1|8882.6|8872.6|120
1711102200000|2024-03-22 10:10:00|8887.1|8877.1|8877.4|8867.4|8887.1|8877.1|8877.4|8867.4|125
1711102500000|2024-03-22 10:15:00|8877.6|8867.6|8877.1|8867.1|8878.9|8868.9|8874.1|8864.1|131
1711102800000|2024-03-22 10:20:00|8877.4|8867.4|8876.6|8866.6|8877.6|8867.6|8872.6|8862.6|115
1711103100000|2024-03-22 10:25:00|8876.9|8866.9|8870.4|8860.4|8877.6|8867.6|8869.9|8859.9|103
1711103400000|2024-03-22 10:30:00|8870.6|8860.6|8876.4|8866.4|8876.4|8866.4|8868.9|8858.9|121
1711103700000|2024-03-22 10:35:00|8876.1|8866.1|8874.1|8864.1|8878.4|8868.4|8872.9|8862.9|122
1711104000000|2024-03-22 10:40:00|8873.9|8863.9|8874.9|8864.9|8875.4|8865.4|8871.1|8861.1|100
1711104300000|2024-03-22 10:45:00|8875.1|8865.1|8876.4|8866.4|8879.1|8869.1|8874.4|8864.4|132
1711104600000|2024-03-22 10:50:00|8876.1|8866.1|8879.4|8869.4|8881.6|8871.6|8876.1|8866.1|136
1711104900000|2024-03-22 10:55:00|8879.6|8869.6|8880.6|8870.6|8880.6|8870.6|8877.9|8867.9|86
1711105200000|2024-03-22 11:00:00|8880.9|8870.9|8875.9|8865.9|8883.4|8873.4|8875.6|8865.6|121
1711105500000|2024-03-22 11:05:00|8875.6|8865.6|8878.6|8868.6|8881.4|8871.4|8875.1|8865.1|117
1711105800000|2024-03-22 11:10:00|8878.9|8868.9|8878.1|8868.1|8882.4|8872.4|8876.4|8866.4|105
1711106100000|2024-03-22 11:15:00|8877.9|8867.9|8874.4|8864.4|8878.6|8868.6|8873.1|8863.1|109
1711106400000|2024-03-22 11:20:00|8874.6|8864.6|8869.1|8859.1|8875.4|8865.4|8866.4|8856.4|143
1711106700000|2024-03-22 11:25:00|8868.9|8858.9|8872.4|8862.4|8873.9|8863.9|8868.9|8858.9|87
1711107000000|2024-03-22 11:30:00|8872.1|8862.1|8863.1|8853.1|8872.1|8862.1|8862.4|8852.4|120
1711107300000|2024-03-22 11:35:00|8863.4|8853.4|8862.4|8852.4|8864.9|8854.9|8860.1|8850.1|115
1711107600000|2024-03-22 11:40:00|8862.6|8852.6|8860.4|8850.4|8864.1|8854.1|8859.1|8849.1|83
1711107900000|2024-03-22 11:45:00|8860.1|8850.1|8839.9|8829.9|8860.1|8850.1|8839.9|8829.9|242
1711108200000|2024-03-22 11:50:00|8840.1|8830.1|8847.6|8837.6|8847.6|8837.6|8839.6|8829.6|197
1711108500000|2024-03-22 11:55:00|8847.4|8837.4|8850.6|8840.6|8853.1|8843.1|8846.6|8836.6|211
1711108800000|2024-03-22 12:00:00|8850.9|8840.9|8859.4|8849.4|8859.4|8849.4|8848.4|8838.4|221
1711109100000|2024-03-22 12:05:00|8859.1|8849.1|8854.6|8844.6|8863.6|8853.6|8854.6|8844.6|231
1711109400000|2024-03-22 12:10:00|8853.9|8843.9|8848.6|8838.6|8855.4|8845.4|8847.1|8837.1|228
1711109700000|2024-03-22 12:15:00|8848.9|8838.9|8857.6|8847.6|8859.9|8849.9|8848.9|8838.9|246
1711110000000|2024-03-22 12:20:00|8857.9|8847.9|8858.9|8848.9|8860.4|8850.4|8853.9|8843.9|217
1711110300000|2024-03-22 12:25:00|8858.6|8848.6|8860.4|8850.4|8860.4|8850.4|8853.6|8843.6|177
1711110600000|2024-03-22 12:30:00|8860.1|8850.1|8857.9|8847.9|8860.6|8850.6|8853.1|8843.1|265
1711110900000|2024-03-22 12:35:00|8858.1|8848.1|8855.4|8845.4|8860.9|8850.9|8854.4|8844.4|202
1711111200000|2024-03-22 12:40:00|8855.6|8845.6|8855.4|8845.4|8856.4|8846.4|8850.6|8840.6|132
1711111500000|2024-03-22 12:45:00|8855.6|8845.6|8855.4|8845.4|8855.6|8845.6|8852.4|8842.4|129
1711111800000|2024-03-22 12:50:00|8855.1|8845.1|8848.4|8838.4|8855.1|8845.1|8846.1|8836.1|170
1711112100000|2024-03-22 12:55:00|8848.6|8838.6|8846.6|8836.6|8848.9|8838.9|8843.1|8833.1|232
1711112400000|2024-03-22 13:00:00|8847.1|8837.1|8845.4|8835.4|8855.4|8845.4|8844.4|8834.4|454
1711112700000|2024-03-22 13:05:00|8845.9|8835.9|8849.4|8839.4|8852.6|8842.6|8838.4|8828.4|353
1711113000000|2024-03-22 13:10:00|8849.6|8839.6|8858.9|8848.9|8860.4|8850.4|8849.6|8839.6|344
1711113300000|2024-03-22 13:15:00|8859.1|8849.1|8867.4|8857.4|8869.6|8859.6|8857.1|8847.1|299
1711113600000|2024-03-22 13:20:00|8867.1|8857.1|8875.9|8865.9|8876.6|8866.6|8865.4|8855.4|305
1711113900000|2024-03-22 13:25:00|8875.6|8865.6|8869.1|8859.1|8876.9|8866.9|8863.9|8853.9|261
1711114200000|2024-03-22 13:30:00|8868.9|8858.9|8875.9|8865.9|8880.1|8870.1|8862.4|8852.4|404
1711114500000|2024-03-22 13:35:00|8875.6|8865.6|8893.6|8883.6|8893.6|8883.6|8873.1|8863.1|343
1711114800000|2024-03-22 13:40:00|8893.9|8883.9|8886.1|8876.1|8901.9|8891.9|8884.1|8874.1|374
1711115100000|2024-03-22 13:45:00|8887.6|8877.6|8890.4|8880.4|8893.9|8883.9|8883.4|8873.4|387
1711115400000|2024-03-22 13:50:00|8890.9|8880.9|8890.6|8880.6|8897.9|8887.9|8887.1|8877.1|318
1711115700000|2024-03-22 13:55:00|8890.9|8880.9|8886.4|8876.4|8895.9|8885.9|8885.1|8875.1|285
1711116000000|2024-03-22 14:00:00|8887.4|8877.4|8886.9|8876.9|8893.9|8883.9|8886.6|8876.6|296
1711116300000|2024-03-22 14:05:00|8887.1|8877.1|8875.6|8865.6|8890.4|8880.4|8874.6|8864.6|362
1711116600000|2024-03-22 14:10:00|8875.9|8865.9|8864.6|8854.6|8877.6|8867.6|8860.9|8850.9|430
1711116900000|2024-03-22 14:15:00|8865.4|8855.4|8863.4|8853.4|8866.4|8856.4|8858.4|8848.4|296
1711117200000|2024-03-22 14:20:00|8863.1|8853.1|8860.6|8850.6|8866.1|8856.1|8859.4|8849.4|260
1711117500000|2024-03-22 14:25:00|8860.4|8850.4|8864.1|8854.1|8867.4|8857.4|8857.1|8847.1|232
1711117800000|2024-03-22 14:30:00|8864.4|8854.4|8860.9|8850.9|8865.6|8855.6|8856.9|8846.9|221
1711118100000|2024-03-22 14:35:00|8861.1|8851.1|8873.4|8863.4|8873.6|8863.6|8861.1|8851.1|212
1711118400000|2024-03-22 14:40:00|8873.6|8863.6|8870.4|8860.4|8876.1|8866.1|8868.4|8858.4|230
1711118700000|2024-03-22 14:45:00|8870.1|8860.1|8861.4|8851.4|8871.4|8861.4|8859.9|8849.9|188
1711119000000|2024-03-22 14:50:00|8861.1|8851.1|8863.6|8853.6|8866.9|8856.9|8858.1|8848.1|186
1711119300000|2024-03-22 14:55:00|8863.4|8853.4|8858.1|8848.1|8865.1|8855.1|8858.1|8848.1|201
1711119600000|2024-03-22 15:00:00|8856.9|8846.9|8857.6|8847.6|8862.9|8852.9|8853.9|8843.9|217
1711119900000|2024-03-22 15:05:00|8857.9|8847.9|8847.1|8837.1|8857.9|8847.9|8846.1|8836.1|211
1711120200000|2024-03-22 15:10:00|8846.9|8836.9|8848.4|8838.4|8853.4|8843.4|8846.4|8836.4|243
1711120500000|2024-03-22 15:15:00|8848.6|8838.6|8847.1|8837.1|8850.9|8840.9|8845.6|8835.6|208
1711120800000|2024-03-22 15:20:00|8846.9|8836.9|8855.6|8845.6|8857.4|8847.4|8846.4|8836.4|194
1711121100000|2024-03-22 15:25:00|8855.4|8845.4|8866.1|8856.1|8866.9|8856.9|8853.9|8843.9|170
1711121400000|2024-03-22 15:30:00|8865.9|8855.9|8864.4|8854.4|8865.9|8855.9|8860.1|8850.1|238
1711121700000|2024-03-22 15:35:00|8864.1|8854.1|8865.1|8855.1|8866.1|8856.1|8860.9|8850.9|187
1711122000000|2024-03-22 15:40:00|8865.4|8855.4|8863.1|8853.1|8866.9|8856.9|8860.6|8850.6|123
1711122300000|2024-03-22 15:45:00|8863.4|8853.4|8861.9|8851.9|8865.9|8855.9|8860.4|8850.4|134
1711122600000|2024-03-22 15:50:00|8861.6|8851.6|8859.9|8849.9|8863.6|8853.6|8856.4|8846.4|145
1711122900000|2024-03-22 15:55:00|8859.6|8849.6|8858.6|8848.6|8861.9|8851.9|8854.6|8844.6|176
1711123200000|2024-03-22 16:00:00|8858.4|8848.4|8860.6|8850.6|8862.9|8852.9|8856.4|8846.4|199
1711123500000|2024-03-22 16:05:00|8860.9|8850.9|8866.4|8856.4|8867.6|8857.6|8858.1|8848.1|165
1711123800000|2024-03-22 16:10:00|8865.9|8855.9|8861.6|8851.6|8867.4|8857.4|8861.6|8851.6|187
1711124100000|2024-03-22 16:15:00|8861.4|8851.4|8864.6|8854.6|8865.1|8855.1|8859.9|8849.9|132
1711124400000|2024-03-22 16:20:00|8864.4|8854.4|8862.4|8852.4|8865.4|8855.4|8861.1|8851.1|102
1711124700000|2024-03-22 16:25:00|8862.6|8852.6|8866.4|8856.4|8867.4|8857.4|8862.6|8852.6|165
1711125000000|2024-03-22 16:30:00|8866.6|8856.6|8863.1|8853.1|8868.1|8858.1|8862.6|8852.6|165
1711125300000|2024-03-22 16:35:00|8863.4|8853.4|8865.9|8855.9|8866.1|8856.1|8861.6|8851.6|166
1711125600000|2024-03-22 16:40:00|8865.6|8855.6|8865.4|8855.4|8867.1|8857.1|8862.4|8852.4|170
1711125900000|2024-03-22 16:45:00|8865.1|8855.1|8870.9|8860.9|8877.1|8867.1|8864.1|8854.1|289
1711126200000|2024-03-22 16:50:00|8871.1|8861.1|8870.1|8860.1|8874.6|8864.6|8866.6|8856.6|229
1711126500000|2024-03-22 16:55:00|8869.9|8859.9|8859.5|8849.5|8870.1|8860.1|8855.3|8845.3|262
1711126800000|2024-03-22 17:00:00|8859.8|8849.8|8859.3|8849.3|8860.3|8850.3|8855.3|8845.3|90
1711127100000|2024-03-22 17:05:00|8859|8849|8861.8|8851.8|8861.8|8851.8|8858.1|8848.1|81
1711127400000|2024-03-22 17:10:00|8861.5|8851.5|8860.8|8850.8|8862.5|8852.5|8859.3|8849.3|55
1711127700000|2024-03-22 17:15:00|8860.5|8850.5|8855.5|8845.5|8860.6|8850.6|8855.5|8845.5|65
1711128000000|2024-03-22 17:20:00|8855.8|8845.8|8855.5|8845.5|8856.8|8846.8|8851.3|8841.3|78
1711128300000|2024-03-22 17:25:00|8855.8|8845.8|8853.4|8843.4|8855.8|8845.8|8850.8|8840.8|69
1711128600000|2024-03-22 17:30:00|8853.6|8843.6|8853|8843|8855.6|8845.6|8852.8|8842.8|62
1711128900000|2024-03-22 17:35:00|8853.3|8843.3|8858.5|8848.5|8858.5|8848.5|8852.5|8842.5|65
1711129200000|2024-03-22 17:40:00|8859|8849|8856.5|8846.5|8859.8|8849.8|8855.9|8845.9|71
1711129500000|2024-03-22 17:45:00|8856.8|8846.8|8858.3|8848.3|8861.3|8851.3|8855.5|8845.5|66
1711129800000|2024-03-22 17:50:00|8858.5|8848.5|8857.8|8847.8|8861.1|8851.1|8856|8846|81
1711130100000|2024-03-22 17:55:00|8857.9|8847.9|8859.5|8849.5|8860.4|8850.4|8857.8|8847.8|44
1711130400000|2024-03-22 18:00:00|8859.4|8849.4|8857.8|8847.8|8860|8850|8857.8|8847.8|27
1711130700000|2024-03-22 18:05:00|8857.5|8847.5|8857.8|8847.8|8857.8|8847.8|8856.5|8846.5|53
1711131000000|2024-03-22 18:10:00|8857.9|8847.9|8856|8846|8858|8848|8855|8845|50
1711131300000|2024-03-22 18:15:00|8856.8|8846.8|8858.3|8848.3|8858.3|8848.3|8856|8846|29
1711131600000|2024-03-22 18:20:00|8858|8848|8858.8|8848.8|8859.1|8849.1|8857|8847|29
1711131900000|2024-03-22 18:25:00|8858.5|8848.5|8859.3|8849.3|8860|8850|8857.5|8847.5|38
1711132200000|2024-03-22 18:30:00|8859|8849|8856|8846|8859.4|8849.4|8855.8|8845.8|45
1711132500000|2024-03-22 18:35:00|8855.9|8845.9|8856.4|8846.4|8857.5|8847.5|8853.9|8843.9|69
1711132800000|2024-03-22 18:40:00|8856.3|8846.3|8854|8844|8856.3|8846.3|8853.6|8843.6|43
1711133100000|2024-03-22 18:45:00|8854.1|8844.1|8854|8844|8855.8|8845.8|8854|8844|34
1711133400000|2024-03-22 18:50:00|8854.3|8844.3|8854.4|8844.4|8854.9|8844.9|8852.8|8842.8|50
1711133700000|2024-03-22 18:55:00|8859.4|8839.4|8858.9|8838.9|8860.4|8840.4|8857.6|8837.6|9
1711328400000|2024-03-25 01:00:00|8847.9|8837.9|8851.5|8841.5|8852.8|8842.8|8845.1|8835.1|204
1711328700000|2024-03-25 01:05:00|8850.4|8840.4|8849.8|8839.8|8852.4|8842.4|8840.6|8830.6|308
1711329000000|2024-03-25 01:10:00|8849.5|8839.5|8849.3|8839.3|8854.3|8844.3|8848.5|8838.5|249
1711329300000|2024-03-25 01:15:00|8849|8839|8881.3|8871.3|8883.1|8873.1|8847|8837|492
1711329600000|2024-03-25 01:20:00|8881.4|8871.4|8893.5|8883.5|8897.8|8887.8|8881|8871|471
1711329900000|2024-03-25 01:25:00|8893.4|8883.4|8898.4|8888.4|8899.5|8889.5|8890.3|8880.3|478
1711330200000|2024-03-25 01:30:00|8898.1|8888.1|8898.3|8888.3|8901.8|8891.8|8890.9|8880.9|549
1711330500000|2024-03-25 01:35:00|8898.4|8888.4|8923.1|8913.1|8928.6|8918.6|8898.3|8888.3|476
1711330800000|2024-03-25 01:40:00|8922.9|8912.9|8924.9|8914.9|8927.1|8917.1|8915.6|8905.6|379
1711331100000|2024-03-25 01:45:00|8924.8|8914.8|8924.4|8914.4|8928.4|8918.4|8923.5|8913.5|316
1711331400000|2024-03-25 01:50:00|8924.3|8914.3|8922.3|8912.3|8924.8|8914.8|8917.1|8907.1|241
1711331700000|2024-03-25 01:55:00|8922|8912|8915.5|8905.5|8922|8912|8912.4|8902.4|188
1711332000000|2024-03-25 02:00:00|8915.4|8905.4|8917.6|8907.6|8918.9|8908.9|8909.4|8899.4|312
1711332300000|2024-03-25 02:05:00|8917.5|8907.5|8918.5|8908.5|8919.4|8909.4|8912.4|8902.4|244
1711332600000|2024-03-25 02:10:00|8918.3|8908.3|8918.1|8908.1|8918.8|8908.8|8914|8904|179
1711332900000|2024-03-25 02:15:00|8918|8908|8916.9|8906.9|8918|8908|8915.3|8905.3|93
1711333200000|2024-03-25 02:20:00|8916.6|8906.6|8919.4|8909.4|8919.5|8909.5|8913.9|8903.9|92
1711333500000|2024-03-25 02:25:00|8919.3|8909.3|8919.6|8909.6|8920.4|8910.4|8917.1|8907.1|53
1711333800000|2024-03-25 02:30:00|8919.4|8909.4|8919.6|8909.6|8920.4|8910.4|8915.6|8905.6|202
1711334100000|2024-03-25 02:35:00|8919.4|8909.4|8926.6|8916.6|8927.9|8917.9|8919.4|8909.4|159
1711334400000|2024-03-25 02:40:00|8926.5|8916.5|8931.9|8921.9|8935.1|8925.1|8926.1|8916.1|226
1711334700000|2024-03-25 02:45:00|8932.1|8922.1|8937.1|8927.1|8938.6|8928.6|8931.4|8921.4|235
1711335000000|2024-03-25 02:50:00|8937.3|8927.3|8937.1|8927.1|8937.8|8927.8|8935.1|8925.1|138
1711335300000|2024-03-25 02:55:00|8937|8927|8935.6|8925.6|8937.3|8927.3|8935.1|8925.1|135
1711335600000|2024-03-25 03:00:00|8935.4|8925.4|8928.6|8918.6|8936.4|8926.4|8928.1|8918.1|150
1711335900000|2024-03-25 03:05:00|8928.5|8918.5|8930.6|8920.6|8931.4|8921.4|8925.9|8915.9|183
1711336200000|2024-03-25 03:10:00|8930.4|8920.4|8933.3|8923.3|8933.5|8923.5|8928.6|8918.6|124
1711336500000|2024-03-25 03:15:00|8933.1|8923.1|8933.5|8923.5|8935.6|8925.6|8930.9|8920.9|167
1711336800000|2024-03-25 03:20:00|8933.3|8923.3|8931.9|8921.9|8933.3|8923.3|8928.9|8918.9|149
1711337100000|2024-03-25 03:25:00|8931.6|8921.6|8922.1|8912.1|8932.5|8922.5|8921.1|8911.1|157
1711337400000|2024-03-25 03:30:00|8921.9|8911.9|8918.4|8908.4|8925.9|8915.9|8918.1|8908.1|121
1711337700000|2024-03-25 03:35:00|8918.6|8908.6|8914.1|8904.1|8918.9|8908.9|8913.8|8903.8|91
1711338000000|2024-03-25 03:40:00|8914.4|8904.4|8912.4|8902.4|8916.3|8906.3|8909.9|8899.9|70
1711338300000|2024-03-25 03:45:00|8912.5|8902.5|8918.1|8908.1|8919.6|8909.6|8912.1|8902.1|86
1711338600000|2024-03-25 03:50:00|8918|8908|8915.5|8905.5|8919.4|8909.4|8915|8905|78
1711338900000|2024-03-25 03:55:00|8915.4|8905.4|8914.4|8904.4|8915.8|8905.8|8913.4|8903.4|53
1711339200000|2024-03-25 04:00:00|8914.1|8904.1|8914.9|8904.9|8915.3|8905.3|8912.1|8902.1|53
1711339500000|2024-03-25 04:05:00|8915.5|8905.5|8910.6|8900.6|8917|8907|8910.5|8900.5|62
1711339800000|2024-03-25 04:10:00|8910.1|8900.1|8910.1|8900.1|8911.1|8901.1|8908.9|8898.9|25
1711340100000|2024-03-25 04:15:00|8909.9|8899.9|8909|8899|8910.8|8900.8|8907.9|8897.9|38
1711340400000|2024-03-25 04:20:00|8908.8|8898.8|8908.5|8898.5|8909.5|8899.5|8907.9|8897.9|31
1711340700000|2024-03-25 04:25:00|8908.6|8898.6|8910.8|8900.8|8910.8|8900.8|8908.4|8898.4|27
1711341000000|2024-03-25 04:30:00|8910.6|8900.6|8913.1|8903.1|8914.1|8904.1|8909.6|8899.6|35
1711341300000|2024-03-25 04:35:00|8912.9|8902.9|8912.5|8902.5|8913.3|8903.3|8911.4|8901.4|41
1711341600000|2024-03-25 04:40:00|8912.8|8902.8|8916.1|8906.1|8916.1|8906.1|8911.4|8901.4|43
1711341900000|2024-03-25 04:45:00|8916.4|8906.4|8916.9|8906.9|8917.4|8907.4|8916|8906|27
1711342200000|2024-03-25 04:50:00|8916.6|8906.6|8915.5|8905.5|8916.6|8906.6|8913.5|8903.5|48
1711342500000|2024-03-25 04:55:00|8915.8|8905.8|8915.5|8905.5|8916|8906|8913.1|8903.1|30
1711342800000|2024-03-25 05:00:00|8915.4|8905.4|8916.9|8906.9|8917|8907|8911.1|8901.1|72
1711343100000|2024-03-25 05:05:00|8916.6|8906.6|8911.9|8901.9|8916.6|8906.6|8911.9|8901.9|70
1711343400000|2024-03-25 05:10:00|8911.6|8901.6|8912.1|8902.1|8912.9|8902.9|8909.4|8899.4|71
1711343700000|2024-03-25 05:15:00|8912.6|8902.6|8908.9|8898.9|8912.6|8902.6|8908.6|8898.6|43
1711344000000|2024-03-25 05:20:00|8909.1|8899.1|8909.8|8899.8|8911.4|8901.4|8909.1|8899.1|49
1711344300000|2024-03-25 05:25:00|8909.6|8899.6|8909.5|8899.5|8910.6|8900.6|8908.4|8898.4|55
1711344600000|2024-03-25 05:30:00|8909.6|8899.6|8916.4|8906.4|8917.1|8907.1|8908.6|8898.6|207
1711344900000|2024-03-25 05:35:00|8916.6|8906.6|8910.6|8900.6|8917.3|8907.3|8910.6|8900.6|130
1711345200000|2024-03-25 05:40:00|8910.9|8900.9|8909.9|8899.9|8912.6|8902.6|8905.6|8895.6|134
1711345500000|2024-03-25 05:45:00|8909.4|8899.4|8901.4|8891.4|8909.4|8899.4|8900.6|8890.6|116
1711345800000|2024-03-25 05:50:00|8901.5|8891.5|8910.3|8900.3|8912.4|8902.4|8901.5|8891.5|123
1711346100000|2024-03-25 05:55:00|8910.1|8900.1|8903.4|8893.4|8910.3|8900.3|8903.4|8893.4|139
1711346400000|2024-03-25 06:00:00|8903.1|8893.1|8900.8|8890.8|8905.1|8895.1|8900.4|8890.4|134
1711346700000|2024-03-25 06:05:00|8900.6|8890.6|8892.5|8882.5|8900.6|8890.6|8888.5|8878.5|204
1711347000000|2024-03-25 06:10:00|8892.3|8882.3|8895.4|8885.4|8895.6|8885.6|8889.1|8879.1|198
1711347300000|2024-03-25 06:15:00|8895|8885|8890.3|8880.3|8895|8885|8888.4|8878.4|131
1711347600000|2024-03-25 06:20:00|8890.1|8880.1|8891.6|8881.6|8892.3|8882.3|8887.4|8877.4|144
1711347900000|2024-03-25 06:25:00|8891.8|8881.8|8896|8886|8896.6|8886.6|8889.9|8879.9|117
1711348200000|2024-03-25 06:30:00|8895.9|8885.9|8893.5|8883.5|8896.4|8886.4|8890.4|8880.4|143
1711348500000|2024-03-25 06:35:00|8893.8|8883.8|8893.4|8883.4|8895.1|8885.1|8891.4|8881.4|67
1711348800000|2024-03-25 06:40:00|8892.9|8882.9|8887.6|8877.6|8893.3|8883.3|8885.9|8875.9|136
1711349100000|2024-03-25 06:45:00|8887.9|8877.9|8886.8|8876.8|8888.9|8878.9|8884.1|8874.1|116
1711349400000|2024-03-25 06:50:00|8886.5|8876.5|8887.9|8877.9|8890.8|8880.8|8885.8|8875.8|128
1711349700000|2024-03-25 06:55:00|8887.6|8877.6|8889.4|8879.4|8889.6|8879.6|8882.4|8872.4|160
1711350000000|2024-03-25 07:00:00|8889.3|8879.3|8879.8|8869.8|8889.3|8879.3|8878.6|8868.6|101
1711350300000|2024-03-25 07:05:00|8879.4|8869.4|8881|8871|8883.1|8873.1|8878.4|8868.4|85
1711350600000|2024-03-25 07:10:00|8880.9|8870.9|8882.3|8872.3|8884.1|8874.1|8880.9|8870.9|109
1711350900000|2024-03-25 07:15:00|8882.5|8872.5|8882.4|8872.4|8882.8|8872.8|8878.1|8868.1|66
1711351200000|2024-03-25 07:20:00|8882.3|8872.3|8888.1|8878.1|8888.1|8878.1|8882.1|8872.1|99
1711351500000|2024-03-25 07:25:00|8887.9|8877.9|8887.5|8877.5|8889.8|8879.8|8887.1|8877.1|89
1711351800000|2024-03-25 07:30:00|8887.8|8877.8|8885.8|8875.8|8887.8|8877.8|8878.4|8868.4|95
1711352100000|2024-03-25 07:35:00|8885.6|8875.6|8888.6|8878.6|8892.6|8882.6|8884.8|8874.8|109
1711352400000|2024-03-25 07:40:00|8888.9|8878.9|8888.6|8878.6|8891.6|8881.6|8887.5|8877.5|82
1711352700000|2024-03-25 07:45:00|8888.8|8878.8|8891.8|8881.8|8896.9|8886.9|8888.8|8878.8|93
1711353000000|2024-03-25 07:50:00|8891.6|8881.6|8889.1|8879.1|8891.9|8881.9|8887.6|8877.6|92
1711353300000|2024-03-25 07:55:00|8889.4|8879.4|8894|8884|8894.4|8884.4|8888.6|8878.6|137
1711353600000|2024-03-25 08:00:00|8894.4|8884.4|8901|8891|8909.8|8899.8|8890.8|8880.8|217
1711353900000|2024-03-25 08:05:00|8900.9|8890.9|8904.9|8894.9|8910.4|8900.4|8900.1|8890.1|153
1711354200000|2024-03-25 08:10:00|8904.6|8894.6|8902.4|8892.4|8907.6|8897.6|8896.6|8886.6|173
1711354500000|2024-03-25 08:15:00|8902.6|8892.6|8902.1|8892.1|8904.9|8894.9|8897.1|8887.1|168
1711354800000|2024-03-25 08:20:00|8901.9|8891.9|8892.4|8882.4|8901.9|8891.9|8892.1|8882.1|132
1711355100000|2024-03-25 08:25:00|8892.1|8882.1|8889.1|8879.1|8892.4|8882.4|8887.4|8877.4|152
1711355400000|2024-03-25 08:30:00|8888.9|8878.9|8888.4|8878.4|8891.9|8881.9|8886.6|8876.6|143
1711355700000|2024-03-25 08:35:00|8888.6|8878.6|8882.1|8872.1|8889.4|8879.4|8881.9|8871.9|108
1711356000000|2024-03-25 08:40:00|8882.4|8872.4|8880.9|8870.9|8883.9|8873.9|8874.6|8864.6|160
1711356300000|2024-03-25 08:45:00|8880.6|8870.6|8883.6|8873.6|8884.6|8874.6|8876.6|8866.6|133
1711356600000|2024-03-25 08:50:00|8883.4|8873.4|8878.4|8868.4|8884.9|8874.9|8876.1|8866.1|107
1711356900000|2024-03-25 08:55:00|8878.1|8868.1|8897.4|8887.4|8899.1|8889.1|8877.1|8867.1|160
1711357200000|2024-03-25 09:00:00|8897.6|8887.6|8884.5|8874.5|8906.1|8896.1|8878.5|8868.5|261
1711357500000|2024-03-25 09:05:00|8884.8|8874.8|8883.9|8873.9|8885.8|8875.8|8881.6|8871.6|106
1711357800000|2024-03-25 09:10:00|8883.6|8873.6|8892.6|8882.6|8893.4|8883.4|8881.9|8871.9|121
1711358100000|2024-03-25 09:15:00|8892.4|8882.4|8890.9|8880.9|8898.4|8888.4|8888.4|8878.4|115
1711358400000|2024-03-25 09:20:00|8890.6|8880.6|8888.1|8878.1|8895.1|8885.1|8888.1|8878.1|80
1711358700000|2024-03-25 09:25:00|8887.9|8877.9|8887.4|8877.4|8889.6|8879.6|8884.4|8874.4|76
1711359000000|2024-03-25 09:30:00|8887.6|8877.6|8879.4|8869.4|8889.1|8879.1|8877.4|8867.4|80
1711359300000|2024-03-25 09:35:00|8879.6|8869.6|8877.6|8867.6|8879.6|8869.6|8877.4|8867.4|46
1711359600000|2024-03-25 09:40:00|8877.4|8867.4|8886.6|8876.6|8888.4|8878.4|8876.4|8866.4|81
1711359900000|2024-03-25 09:45:00|8886.9|8876.9|8885.4|8875.4|8889.4|8879.4|8880.9|8870.9|88
1711360200000|2024-03-25 09:50:00|8885.6|8875.6|8884.4|8874.4|8890.1|8880.1|8884.4|8874.4|80
1711360500000|2024-03-25 09:55:00|8883.9|8873.9|8879.4|8869.4|8885.1|8875.1|8875.4|8865.4|106
1711360800000|2024-03-25 10:00:00|8879.6|8869.6|8873.6|8863.6|8879.6|8869.6|8873.1|8863.1|109
1711361100000|2024-03-25 10:05:00|8873.4|8863.4|8872.6|8862.6|8876.4|8866.4|8872.6|8862.6|96
1711361400000|2024-03-25 10:10:00|8872.4|8862.4|8874.4|8864.4|8877.6|8867.6|8869.9|8859.9|124
1711361700000|2024-03-25 10:15:00|8874.1|8864.1|8875.9|8865.9|8877.9|8867.9|8870.4|8860.4|103
1711362000000|2024-03-25 10:20:00|8875.6|8865.6|8876.6|8866.6|8879.1|8869.1|8873.1|8863.1|83
1711362300000|2024-03-25 10:25:00|8876.4|8866.4|8872.6|8862.6|8879.4|8869.4|8872.1|8862.1|69
1711362600000|2024-03-25 10:30:00|8872.4|8862.4|8865.9|8855.9|8874.9|8864.9|8863.4|8853.4|93
1711362900000|2024-03-25 10:35:00|8866.1|8856.1|8862.9|8852.9|8868.1|8858.1|8862.9|8852.9|85
1711363200000|2024-03-25 10:40:00|8862.6|8852.6|8863.1|8853.1|8865.4|8855.4|8857.4|8847.4|122
1711363500000|2024-03-25 10:45:00|8862.9|8852.9|8857.9|8847.9|8863.9|8853.9|8856.1|8846.1|105
1711363800000|2024-03-25 10:50:00|8857.4|8847.4|8861.4|8851.4|8862.9|8852.9|8857.1|8847.1|85
1711364100000|2024-03-25 10:55:00|8861.1|8851.1|8859.9|8849.9|8865.4|8855.4|8859.4|8849.4|78
1711364400000|2024-03-25 11:00:00|8860.1|8850.1|8864.9|8854.9|8866.6|8856.6|8860.1|8850.1|93
1711364700000|2024-03-25 11:05:00|8864.6|8854.6|8860.1|8850.1|8864.6|8854.6|8859.1|8849.1|73
1711365000000|2024-03-25 11:10:00|8860.4|8850.4|8864.6|8854.6|8868.1|8858.1|8859.4|8849.4|101
1711365300000|2024-03-25 11:15:00|8864.9|8854.9|8864.6|8854.6|8867.6|8857.6|8863.4|8853.4|56
1711365600000|2024-03-25 11:20:00|8865.1|8855.1|8865.4|8855.4|8865.6|8855.6|8863.9|8853.9|64
1711365900000|2024-03-25 11:25:00|8865.1|8855.1|8866.6|8856.6|8869.1|8859.1|8863.9|8853.9|48
1711366200000|2024-03-25 11:30:00|8866.9|8856.9|8863.1|8853.1|8867.9|8857.9|8863.1|8853.1|72
1711366500000|2024-03-25 11:35:00|8862.9|8852.9|8856.1|8846.1|8866.1|8856.1|8854.6|8844.6|91
1711366800000|2024-03-25 11:40:00|8855.9|8845.9|8846.6|8836.6|8856.4|8846.4|8845.6|8835.6|171
1711367100000|2024-03-25 11:45:00|8846.9|8836.9|8847.6|8837.6|8853.1|8843.1|8846.6|8836.6|110
1711367400000|2024-03-25 11:50:00|8847.4|8837.4|8849.4|8839.4|8851.1|8841.1|8843.6|8833.6|101
1711367700000|2024-03-25 11:55:00|8849.1|8839.1|8848.1|8838.1|8850.6|8840.6|8843.9|8833.9|97
1711368000000|2024-03-25 12:00:00|8847.9|8837.9|8852.1|8842.1|8855.9|8845.9|8847.9|8837.9|173
1711368300000|2024-03-25 12:05:00|8852.4|8842.4|8852.6|8842.6|8857.6|8847.6|8852.1|8842.1|143
1711368600000|2024-03-25 12:10:00|8852.9|8842.9|8853.4|8843.4|8856.1|8846.1|8850.1|8840.1|155
1711368900000|2024-03-25 12:15:00|8853.6|8843.6|8854.9|8844.9|8855.9|8845.9|8848.6|8838.6|116
1711369200000|2024-03-25 12:20:00|8855.4|8845.4|8853.4|8843.4|8857.1|8847.1|8852.4|8842.4|126
1711369500000|2024-03-25 12:25:00|8853.1|8843.1|8855.4|8845.4|8857.4|8847.4|8852.1|8842.1|121
1711369800000|2024-03-25 12:30:00|8855.6|8845.6|8860.4|8850.4|8862.9|8852.9|8854.1|8844.1|178
1711370100000|2024-03-25 12:35:00|8860.6|8850.6|8861.1|8851.1|8862.6|8852.6|8859.4|8849.4|111
1711370400000|2024-03-25 12:40:00|8860.9|8850.9|8866.9|8856.9|8866.9|8856.9|8859.9|8849.9|78
1711370700000|2024-03-25 12:45:00|8866.4|8856.4|8864.9|8854.9|8867.6|8857.6|8863.4|8853.4|67
1711371000000|2024-03-25 12:50:00|8864.6|8854.6|8864.4|8854.4|8865.9|8855.9|8863.6|8853.6|89
1711371300000|2024-03-25 12:55:00|8864.1|8854.1|8867.1|8857.1|8868.6|8858.6|8862.4|8852.4|126
1711371600000|2024-03-25 13:00:00|8867.4|8857.4|8871.4|8861.4|8876.4|8866.4|8866.1|8856.1|400
1711371900000|2024-03-25 13:05:00|8870.9|8860.9|8874.1|8864.1|8878.6|8868.6|8863.9|8853.9|284
1711372200000|2024-03-25 13:10:00|8874.4|8864.4|8885.6|8875.6|8886.1|8876.1|8869.6|8859.6|259
1711372500000|2024-03-25 13:15:00|8885.1|8875.1|8874.9|8864.9|8885.6|8875.6|8874.4|8864.4|216
1711372800000|2024-03-25 13:20:00|8875.1|8865.1|8862.6|8852.6|8876.1|8866.1|8861.6|8851.6|233
1711373100000|2024-03-25 13:25:00|8862.9|8852.9|8860.6|8850.6|8866.6|8856.6|8858.4|8848.4|209
1711373400000|2024-03-25 13:30:00|8860.9|8850.9|8883.6|8873.6|8884.4|8874.4|8860.9|8850.9|315
1711373700000|2024-03-25 13:35:00|8883.4|8873.4|8875.9|8865.9|8883.4|8873.4|8872.6|8862.6|248
1711374000000|2024-03-25 13:40:00|8875.6|8865.6|8880.4|8870.4|8884.4|8874.4|8872.6|8862.6|250
1711374300000|2024-03-25 13:45:00|8879.6|8869.6|8872.1|8862.1|8879.9|8869.9|8871.6|8861.6|235
1711374600000|2024-03-25 13:50:00|8871.9|8861.9|8873.9|8863.9|8876.6|8866.6|8870.1|8860.1|171
1711374900000|2024-03-25 13:55:00|8874.1|8864.1|8877.6|8867.6|8880.9|8870.9|8873.6|8863.6|151
1711375200000|2024-03-25 14:00:00|8877.1|8867.1|8876.1|8866.1|8883.9|8873.9|8876.1|8866.1|219
1711375500000|2024-03-25 14:05:00|8876.4|8866.4|8887.1|8877.1|8888.6|8878.6|8876.1|8866.1|146
1711375800000|2024-03-25 14:10:00|8887.4|8877.4|8899.9|8889.9|8900.1|8890.1|8882.4|8872.4|224
1711376100000|2024-03-25 14:15:00|8900.4|8890.4|8909.1|8899.1|8910.6|8900.6|8900.4|8890.4|254
1711376400000|2024-03-25 14:20:00|8908.9|8898.9|8913.9|8903.9|8914.4|8904.4|8903.4|8893.4|218
1711376700000|2024-03-25 14:25:00|8914.1|8904.1|8914.1|8904.1|8919.4|8909.4|8911.9|8901.9|268
1711377000000|2024-03-25 14:30:00|8914.4|8904.4|8899.6|8889.6|8915.6|8905.6|8897.1|8887.1|228
1711377300000|2024-03-25 14:35:00|8899.4|8889.4|8898.9|8888.9|8901.9|8891.9|8892.9|8882.9|235
1711377600000|2024-03-25 14:40:00|8898.6|8888.6|8891.9|8881.9|8898.9|8888.9|8891.9|8881.9|143
1711377900000|2024-03-25 14:45:00|8892.1|8882.1|8888.9|8878.9|8892.9|8882.9|8885.4|8875.4|147
1711378200000|2024-03-25 14:50:00|8888.6|8878.6|8888.9|8878.9|8893.6|8883.6|8886.6|8876.6|159
1711378500000|2024-03-25 14:55:00|8888.6|8878.6|8882.1|8872.1|8889.1|8879.1|8881.4|8871.4|173
1711378800000|2024-03-25 15:00:00|8882.9|8872.9|8879.9|8869.9|8882.9|8872.9|8874.1|8864.1|159
1711379100000|2024-03-25 15:05:00|8880.1|8870.1|8876.6|8866.6|8880.4|8870.4|8873.6|8863.6|144
1711379400000|2024-03-25 15:10:00|8876.9|8866.9|8882.6|8872.6|8884.1|8874.1|8876.1|8866.1|141
1711379700000|2024-03-25 15:15:00|8882.4|8872.4|8878.4|8868.4|8885.4|8875.4|8878.1|8868.1|112
1711380000000|2024-03-25 15:20:00|8878.6|8868.6|8882.9|8872.9|8883.6|8873.6|8878.4|8868.4|107
1711380300000|2024-03-25 15:25:00|8882.6|8872.6|8885.6|8875.6|8888.6|8878.6|8878.1|8868.1|145
1711380600000|2024-03-25 15:30:00|8885.4|8875.4|8883.6|8873.6|8887.1|8877.1|8881.9|8871.9|98
1711380900000|2024-03-25 15:35:00|8883.4|8873.4|8881.9|8871.9|8886.6|8876.6|8881.6|8871.6|86
1711381200000|2024-03-25 15:40:00|8881.6|8871.6|8880.1|8870.1|8882.9|8872.9|8877.6|8867.6|109
1711381500000|2024-03-25 15:45:00|8879.9|8869.9|8880.4|8870.4|8880.9|8870.9|8878.4|8868.4|94
1711381800000|2024-03-25 15:50:00|8880.1|8870.1|8886.1|8876.1|8887.4|8877.4|8878.6|8868.6|120
1711382100000|2024-03-25 15:55:00|8885.9|8875.9|8885.9|8875.9|8887.9|8877.9|8884.9|8874.9|60
1711382400000|2024-03-25 16:00:00|8886.1|8876.1|8889.6|8879.6|8894.6|8884.6|8886.1|8876.1|123
1711382700000|2024-03-25 16:05:00|8889.4|8879.4|8885.4|8875.4|8889.6|8879.6|8883.9|8873.9|146
1711383000000|2024-03-25 16:10:00|8885.1|8875.1|8886.1|8876.1|8889.4|8879.4|8883.6|8873.6|98
1711383300000|2024-03-25 16:15:00|8885.9|8875.9|8886.1|8876.1|8887.4|8877.4|8883.1|8873.1|78
1711383600000|2024-03-25 16:20:00|8885.9|8875.9|8888.9|8878.9|8890.4|8880.4|8884.9|8874.9|66
1711383900000|2024-03-25 16:25:00|8889.4|8879.4|8887.1|8877.1|8889.4|8879.4|8885.6|8875.6|63
1711384200000|2024-03-25 16:30:00|8886.9|8876.9|8883.6|8873.6|8887.4|8877.4|8882.9|8872.9|107
1711384500000|2024-03-25 16:35:00|8883.4|8873.4|8877.1|8867.1|8885.4|8875.4|8876.6|8866.6|106
1711384800000|2024-03-25 16:40:00|8877.4|8867.4|8878.9|8868.9|8882.4|8872.4|8877.1|8867.1|114
1711385100000|2024-03-25 16:45:00|8878.6|8868.6|8877.4|8867.4|8880.4|8870.4|8876.4|8866.4|126
1711385400000|2024-03-25 16:50:00|8877.1|8867.1|8877.9|8867.9|8879.1|8869.1|8876.6|8866.6|124
1711385700000|2024-03-25 16:55:00|8878.1|8868.1|8879.1|8869.1|8881|8871|8873.3|8863.3|187
1711386000000|2024-03-25 17:00:00|8879.6|8869.6|8877.3|8867.3|8882.4|8872.4|8873.9|8863.9|121
1711386300000|2024-03-25 17:05:00|8877.1|8867.1|8877.5|8867.5|8877.5|8867.5|8874.3|8864.3|77
1711386600000|2024-03-25 17:10:00|8877.3|8867.3|8873.3|8863.3|8877.4|8867.4|8873.3|8863.3|43
1711386900000|2024-03-25 17:15:00|8873|8863|8876.5|8866.5|8876.5|8866.5|8872|8862|77
1711387200000|2024-03-25 17:20:00|8876.9|8866.9|8878.5|8868.5|8879.4|8869.4|8876.5|8866.5|45
1711387500000|2024-03-25 17:25:00|8878.8|8868.8|8881.3|8871.3|8882.6|8872.6|8878.8|8868.8|48
1711387800000|2024-03-25 17:30:00|8881|8871|8880.5|8870.5|8882.5|8872.5|8879.9|8869.9|44
1711388100000|2024-03-25 17:35:00|8880.4|8870.4|8879.3|8869.3|8880.4|8870.4|8878|8868|41
1711388400000|2024-03-25 17:40:00|8879.5|8869.5|8879.8|8869.8|8880.4|8870.4|8879.3|8869.3|27
1711388700000|2024-03-25 17:45:00|8880.1|8870.1|8878.8|8868.8|8880.1|8870.1|8878|8868|24
1711389000000|2024-03-25 17:50:00|8879|8869|8875.8|8865.8|8879|8869|8875.8|8865.8|48
1711389300000|2024-03-25 17:55:00|8876|8866|8874|8864|8876.1|8866.1|8873.3|8863.3|30
1711389600000|2024-03-25 18:00:00|8874.3|8864.3|8870.5|8860.5|8874.3|8864.3|8870.5|8860.5|37
1711389900000|2024-03-25 18:05:00|8870.8|8860.8|8873.4|8863.4|8873.8|8863.8|8870.8|8860.8|40
1711390200000|2024-03-25 18:10:00|8873.5|8863.5|8870.5|8860.5|8873.5|8863.5|8870.3|8860.3|18
1711390500000|2024-03-25 18:15:00|8870.6|8860.6|8871.5|8861.5|8872.8|8862.8|8870.5|8860.5|24
1711390800000|2024-03-25 18:20:00|8871.3|8861.3|8870.1|8860.1|8871.9|8861.9|8870.1|8860.1|17
1711391100000|2024-03-25 18:25:00|8869.8|8859.8|8870.5|8860.5|8871.8|8861.8|8869.1|8859.1|35
1711391400000|2024-03-25 18:30:00|8870.6|8860.6|8869.8|8859.8|8870.6|8860.6|8869.3|8859.3|11
1711391700000|2024-03-25 18:35:00|8870|8860|8870.9|8860.9|8871.8|8861.8|8869.8|8859.8|19
1711392000000|2024-03-25 18:40:00|8871|8861|8871|8861|8871|8861|8871|8861|1
1711392300000|2024-03-25 18:45:00|8871.4|8861.4|8870.8|8860.8|8871.4|8861.4|8870.8|8860.8|3
1711392600000|2024-03-25 18:50:00|8870.6|8860.6|8870.4|8860.4|8870.9|8860.9|8870.1|8860.1|8
1711392900000|2024-03-25 18:55:00|8870.6|8860.6|8874.9|8854.9|8875.6|8860.6|8870.6|8854.9|3
1711414800000|2024-03-26 01:00:00|8881.9|8871.9|8878.4|8868.4|8882.3|8872.3|8873.6|8863.6|207
1711415100000|2024-03-26 01:05:00|8878.1|8868.1|8878.5|8868.5|8883.4|8873.4|8876.5|8866.5|256
1711415400000|2024-03-26 01:10:00|8878.3|8868.3|8876.8|8866.8|8880|8870|8874.9|8864.9|218
1711415700000|2024-03-26 01:15:00|8876.5|8866.5|8894|8884|8897.3|8887.3|8875.3|8865.3|398
1711416000000|2024-03-26 01:20:00|8894.3|8884.3|8888.6|8878.6|8897.9|8887.9|8888.6|8878.6|300
1711416300000|2024-03-26 01:25:00|8888.4|8878.4|8890.9|8880.9|8891.1|8881.1|8884.1|8874.1|288
1711416600000|2024-03-26 01:30:00|8891.1|8881.1|8884|8874|8894.3|8884.3|8882.8|8872.8|484
1711416900000|2024-03-26 01:35:00|8884.1|8874.1|8877.6|8867.6|8887|8877|8874.3|8864.3|374
1711417200000|2024-03-26 01:40:00|8877.9|8867.9|8879.6|8869.6|8879.9|8869.9|8871.9|8861.9|362
1711417500000|2024-03-26 01:45:00|8879.5|8869.5|8871.1|8861.1|8879.5|8869.5|8869.9|8859.9|262
1711417800000|2024-03-26 01:50:00|8871|8861|8875.3|8865.3|8876.1|8866.1|8868.4|8858.4|256
1711418100000|2024-03-26 01:55:00|8875|8865|8876.6|8866.6|8879.5|8869.5|8875|8865|231
1711418400000|2024-03-26 02:00:00|8876.5|8866.5|8872.8|8862.8|8877.5|8867.5|8870.8|8860.8|288
1711418700000|2024-03-26 02:05:00|8872.9|8862.9|8876.5|8866.5|8877.1|8867.1|8870.4|8860.4|264
1711419000000|2024-03-26 02:10:00|8876.3|8866.3|8872.1|8862.1|8877.8|8867.8|8871.9|8861.9|207
1711419300000|2024-03-26 02:15:00|8872.4|8862.4|8876.6|8866.6|8877.3|8867.3|8871.8|8861.8|135
1711419600000|2024-03-26 02:20:00|8876.5|8866.5|8881.1|8871.1|8883.6|8873.6|8874.6|8864.6|137
1711419900000|2024-03-26 02:25:00|8881.3|8871.3|8880.4|8870.4|8881.8|8871.8|8876.4|8866.4|133
1711420200000|2024-03-26 02:30:00|8880.3|8870.3|8880.9|8870.9|8881.3|8871.3|8875.1|8865.1|267
1711420500000|2024-03-26 02:35:00|8881|8871|8877.4|8867.4|8883.3|8873.3|8875.9|8865.9|194
1711420800000|2024-03-26 02:40:00|8877.3|8867.3|8875.1|8865.1|8877.3|8867.3|8873.1|8863.1|238
1711421100000|2024-03-26 02:45:00|8875.4|8865.4|8867.4|8857.4|8876.4|8866.4|8866.8|8856.8|250
1711421400000|2024-03-26 02:50:00|8867.6|8857.6|8855.6|8845.6|8867.6|8857.6|8853.3|8843.3|315
1711421700000|2024-03-26 02:55:00|8855.8|8845.8|8853.5|8843.5|8858.1|8848.1|8851.9|8841.9|242
1711422000000|2024-03-26 03:00:00|8853.6|8843.6|8846.6|8836.6|8853.9|8843.9|8845.9|8835.9|305
1711422300000|2024-03-26 03:05:00|8846.8|8836.8|8837.9|8827.9|8846.8|8836.8|8837.1|8827.1|357
1711422600000|2024-03-26 03:10:00|8838|8828|8818.9|8808.9|8839.4|8829.4|8816.8|8806.8|488
1711422900000|2024-03-26 03:15:00|8819.1|8809.1|8830.6|8820.6|8832.4|8822.4|8819.1|8809.1|363
1711423200000|2024-03-26 03:20:00|8830.8|8820.8|8841.9|8831.9|8847.6|8837.6|8829.4|8819.4|287
1711423500000|2024-03-26 03:25:00|8841.8|8831.8|8838.8|8828.8|8843.4|8833.4|8838.8|8828.8|255
1711423800000|2024-03-26 03:30:00|8838.6|8828.6|8841.8|8831.8|8846.9|8836.9|8838.6|8828.6|127
1711424100000|2024-03-26 03:35:00|8841.5|8831.5|8835.4|8825.4|8842.8|8832.8|8835.4|8825.4|121
1711424400000|2024-03-26 03:40:00|8835.3|8825.3|8829.1|8819.1|8836.8|8826.8|8829.1|8819.1|126
1711424700000|2024-03-26 03:45:00|8829.5|8819.5|8834.9|8824.9|8834.9|8824.9|8828.9|8818.9|62
1711425000000|2024-03-26 03:50:00|8834.6|8824.6|8831.6|8821.6|8835.1|8825.1|8829.8|8819.8|83
1711425300000|2024-03-26 03:55:00|8831.8|8821.8|8832.9|8822.9|8833.8|8823.8|8829.6|8819.6|68
1711425600000|2024-03-26 04:00:00|8833.1|8823.1|8833.9|8823.9|8834.4|8824.4|8831.6|8821.6|61
1711425900000|2024-03-26 04:05:00|8834|8824|8835.3|8825.3|8835.6|8825.6|8833.3|8823.3|40
1711426200000|2024-03-26 04:10:00|8835.1|8825.1|8835.4|8825.4|8835.4|8825.4|8831.9|8821.9|50
1711426500000|2024-03-26 04:15:00|8835.1|8825.1|8834.9|8824.9|8835.4|8825.4|8832.8|8822.8|40
1711426800000|2024-03-26 04:20:00|8835|8825|8835.5|8825.5|8836.9|8826.9|8834.4|8824.4|62
1711427100000|2024-03-26 04:25:00|8835.8|8825.8|8837.4|8827.4|8837.9|8827.9|8834.3|8824.3|52
1711427400000|2024-03-26 04:30:00|8837.5|8827.5|8836.5|8826.5|8838.4|8828.4|8835.1|8825.1|46
1711427700000|2024-03-26 04:35:00|8836.4|8826.4|8838.3|8828.3|8838.4|8828.4|8836.4|8826.4|40
1711428000000|2024-03-26 04:40:00|8838|8828|8839.3|8829.3|8840.5|8830.5|8837.9|8827.9|34
1711428300000|2024-03-26 04:45:00|8839.1|8829.1|8839.3|8829.3|8839.8|8829.8|8838.4|8828.4|33
1711428600000|2024-03-26 04:50:00|8839.1|8829.1|8837.4|8827.4|8839.1|8829.1|8836.4|8826.4|24
1711428900000|2024-03-26 04:55:00|8837.6|8827.6|8838.5|8828.5|8840.3|8830.3|8837.6|8827.6|48
1711429200000|2024-03-26 05:00:00|8837.4|8827.4|8836.4|8826.4|8838.8|8828.8|8832.5|8822.5|115
1711429500000|2024-03-26 05:05:00|8836.6|8826.6|8841.8|8831.8|8844.5|8834.5|8836.6|8826.6|124
1711429800000|2024-03-26 05:10:00|8842|8832|8838.5|8828.5|8842|8832|8836.4|8826.4|94
1711430100000|2024-03-26 05:15:00|8838.6|8828.6|8837.6|8827.6|8839.8|8829.8|8836.4|8826.4|76
1711430400000|2024-03-26 05:20:00|8837.9|8827.9|8837.5|8827.5|8840.3|8830.3|8835.8|8825.8|68
1711430700000|2024-03-26 05:25:00|8837.6|8827.6|8839.1|8829.1|8840.1|8830.1|8837.5|8827.5|84
1711431000000|2024-03-26 05:30:00|8839|8829|8833|8823|8839.3|8829.3|8832.8|8822.8|298
1711431300000|2024-03-26 05:35:00|8832.8|8822.8|8831.8|8821.8|8836.6|8826.6|8830.9|8820.9|251
1711431600000|2024-03-26 05:40:00|8831.6|8821.6|8836.6|8826.6|8838.4|8828.4|8831.1|8821.1|222
1711431900000|2024-03-26 05:45:00|8836.4|8826.4|8838.4|8828.4|8839.6|8829.6|8835.6|8825.6|172
1711432200000|2024-03-26 05:50:00|8838|8828|8839.6|8829.6|8840.6|8830.6|8835.4|8825.4|192
1711432500000|2024-03-26 05:55:00|8839.9|8829.9|8843.6|8833.6|8851|8841|8838.8|8828.8|228
1711432800000|2024-03-26 06:00:00|8843.5|8833.5|8840.1|8830.1|8844.6|8834.6|8835.6|8825.6|161
1711433100000|2024-03-26 06:05:00|8839.9|8829.9|8860.8|8850.8|8860.9|8850.9|8839.9|8829.9|313
1711433400000|2024-03-26 06:10:00|8860.9|8850.9|8857.3|8847.3|8861.3|8851.3|8854.1|8844.1|194
1711433700000|2024-03-26 06:15:00|8856.8|8846.8|8848.1|8838.1|8858.5|8848.5|8847.8|8837.8|199
1711434000000|2024-03-26 06:20:00|8848.3|8838.3|8848.4|8838.4|8848.6|8838.6|8840.8|8830.8|321
1711434300000|2024-03-26 06:25:00|8848.1|8838.1|8848.4|8838.4|8849|8839|8843.4|8833.4|220
1711434600000|2024-03-26 06:30:00|8848.6|8838.6|8854.9|8844.9|8856.9|8846.9|8848.6|8838.6|252
1711434900000|2024-03-26 06:35:00|8854.6|8844.6|8855.4|8845.4|8857.3|8847.3|8851.6|8841.6|171
1711435200000|2024-03-26 06:40:00|8855.1|8845.1|8853.6|8843.6|8859.1|8849.1|8852.5|8842.5|178
1711435500000|2024-03-26 06:45:00|8853.5|8843.5|8854|8844|8856.1|8846.1|8850.9|8840.9|167
1711435800000|2024-03-26 06:50:00|8853.6|8843.6|8850.9|8840.9|8853.6|8843.6|8848.6|8838.6|173
1711436100000|2024-03-26 06:55:00|8851.3|8841.3|8852.6|8842.6|8854.6|8844.6|8848.5|8838.5|218
1711436400000|2024-03-26 07:00:00|8853.3|8843.3|8851.6|8841.6|8856.4|8846.4|8849.8|8839.8|177
1711436700000|2024-03-26 07:05:00|8852|8842|8854.4|8844.4|8854.4|8844.4|8851.8|8841.8|115
1711437000000|2024-03-26 07:10:00|8854.6|8844.6|8847.3|8837.3|8857.6|8847.6|8846|8836|94
1711437300000|2024-03-26 07:15:00|8847.5|8837.5|8841.6|8831.6|8849.4|8839.4|8841.4|8831.4|99
1711437600000|2024-03-26 07:20:00|8841.4|8831.4|8836.6|8826.6|8842.8|8832.8|8835.9|8825.9|137
1711437900000|2024-03-26 07:25:00|8836.8|8826.8|8841.3|8831.3|8841.5|8831.5|8833.6|8823.6|134
1711438200000|2024-03-26 07:30:00|8841.4|8831.4|8847.1|8837.1|8847.4|8837.4|8841.4|8831.4|137
1711438500000|2024-03-26 07:35:00|8846.8|8836.8|8840.4|8830.4|8846.8|8836.8|8840.4|8830.4|104
1711438800000|2024-03-26 07:40:00|8839.9|8829.9|8842.1|8832.1|8844.9|8834.9|8837.9|8827.9|164
1711439100000|2024-03-26 07:45:00|8842|8832|8838.1|8828.1|8842|8832|8836.1|8826.1|118
1711439400000|2024-03-26 07:50:00|8837.9|8827.9|8844.3|8834.3|8844.8|8834.8|8837.5|8827.5|137
1711439700000|2024-03-26 07:55:00|8844|8834|8845.4|8835.4|8845.4|8835.4|8838.9|8828.9|130
1711440000000|2024-03-26 08:00:00|8846.1|8836.1|8821.1|8811.1|8846.1|8836.1|8819.6|8809.6|191
1711440300000|2024-03-26 08:05:00|8821.4|8811.4|8830.9|8820.9|8838.9|8828.9|8821.4|8811.4|212
1711440600000|2024-03-26 08:10:00|8830.6|8820.6|8842.1|8832.1|8842.1|8832.1|8826.6|8816.6|169
1711440900000|2024-03-26 08:15:00|8841.9|8831.9|8841.4|8831.4|8845.6|8835.6|8840.4|8830.4|167
1711441200000|2024-03-26 08:20:00|8841.1|8831.1|8839.9|8829.9|8841.4|8831.4|8834.9|8824.9|132
1711441500000|2024-03-26 08:25:00|8840.1|8830.1|8858.9|8848.9|8860.3|8850.3|8837.9|8827.9|204
1711441800000|2024-03-26 08:30:00|8858.8|8848.8|8864.9|8854.9|8874.4|8858.3|8857|8847|203
1711442100000|2024-03-26 08:35:00|8864.6|8854.6|8859.1|8849.1|8864.6|8854.6|8854.4|8844.4|137
1711442400000|2024-03-26 08:40:00|8859.4|8849.4|8863.1|8853.1|8863.1|8853.1|8856.9|8846.9|166
1711442700000|2024-03-26 08:45:00|8863.4|8853.4|8866.6|8856.6|8871.9|8861.9|8860.4|8850.4|186
1711443000000|2024-03-26 08:50:00|8867.6|8857.6|8872.1|8862.1|8873.8|8863.8|8862.9|8852.9|155
1711443300000|2024-03-26 08:55:00|8871.9|8861.9|8870.1|8860.1|8872.1|8862.1|8868.4|8858.4|107
1711443600000|2024-03-26 09:00:00|8869.9|8859.9|8871.1|8861.1|8882.4|8872.4|8869.1|8859.1|219
1711443900000|2024-03-26 09:05:00|8871.4|8861.4|8863.4|8853.4|8871.4|8861.4|8861.4|8851.4|147
1711444200000|2024-03-26 09:10:00|8863.1|8853.1|8856.6|8846.6|8865.9|8855.9|8856.4|8846.4|190
1711444500000|2024-03-26 09:15:00|8856.4|8846.4|8867.6|8857.6|8870.1|8860.1|8855.4|8845.4|154
1711444800000|2024-03-26 09:20:00|8866.9|8856.9|8868.1|8858.1|8871.4|8861.4|8866.9|8856.9|137
1711445100000|2024-03-26 09:25:00|8868.4|8858.4|8875.9|8865.9|8877.9|8867.9|8865.6|8855.6|152
1711445400000|2024-03-26 09:30:00|8876.1|8866.1|8886.1|8876.1|8895.3|8885.3|8876.1|8866.1|274
1711445700000|2024-03-26 09:35:00|8885.9|8875.9|8877.6|8867.6|8891.1|8881.1|8877.4|8867.4|185
1711446000000|2024-03-26 09:40:00|8877.4|8867.4|8878.9|8868.9|8881.6|8871.6|8873.1|8863.1|194
1711446300000|2024-03-26 09:45:00|8878.6|8868.6|8869.6|8859.6|8878.6|8868.6|8867.9|8857.9|158
1711446600000|2024-03-26 09:50:00|8869.9|8859.9|8868.4|8858.4|8870.6|8860.6|8864.9|8854.9|121
1711446900000|2024-03-26 09:55:00|8868.1|8858.1|8868.6|8858.6|8870.6|8860.6|8866.9|8856.9|99
1711447200000|2024-03-26 10:00:00|8868.9|8858.9|8878.1|8868.1|8881.9|8871.9|8868.9|8858.9|174
1711447500000|2024-03-26 10:05:00|8877.9|8867.9|8877.4|8867.4|8879.9|8869.9|8875.4|8865.4|129
1711447800000|2024-03-26 10:10:00|8877.6|8867.6|8877.6|8867.6|8881.4|8871.4|8874.9|8864.9|133
1711448100000|2024-03-26 10:15:00|8877.9|8867.9|8878.9|8868.9|8878.9|8868.9|8872.4|8862.4|119
1711448400000|2024-03-26 10:20:00|8879.1|8869.1|8875.1|8865.1|8880.6|8870.6|8873.9|8863.9|145
1711448700000|2024-03-26 10:25:00|8874.9|8864.9|8885.9|8875.9|8885.9|8875.9|8874.1|8864.1|142
1711449000000|2024-03-26 10:30:00|8885.6|8875.6|8892.6|8882.6|8892.9|8882.9|8883.9|8873.9|144
1711449300000|2024-03-26 10:35:00|8892.9|8882.9|8893.4|8883.4|8896.1|8886.1|8887.4|8877.4|120
1711449600000|2024-03-26 10:40:00|8893.1|8883.1|8885.6|8875.6|8895.9|8885.9|8885.1|8875.1|140
1711449900000|2024-03-26 10:45:00|8885.4|8875.4|8883.9|8873.9|8887.1|8877.1|8882.6|8872.6|140
1711450200000|2024-03-26 10:50:00|8883.6|8873.6|8891.9|8881.9|8891.9|8881.9|8883.4|8873.4|152
1711450500000|2024-03-26 10:55:00|8891.6|8881.6|8893.4|8883.4|8894.4|8884.4|8888.9|8878.9|111
1711450800000|2024-03-26 11:00:00|8893.6|8883.6|8897.6|8887.6|8899.6|8889.6|8893.1|8883.1|133
1711451100000|2024-03-26 11:05:00|8897.4|8887.4|8887.9|8877.9|8898.1|8888.1|8887.6|8877.6|129
1711451400000|2024-03-26 11:10:00|8888.1|8878.1|8891.4|8881.4|8893.9|8883.9|8888.1|8878.1|116
1711451700000|2024-03-26 11:15:00|8892.4|8882.4|8889.1|8879.1|8895.4|8885.4|8888.9|8878.9|129
1711452000000|2024-03-26 11:20:00|8889.4|8879.4|8883.6|8873.6|8890.4|8880.4|8880.1|8870.1|135
1711452300000|2024-03-26 11:25:00|8883.9|8873.9|8886.1|8876.1|8888.9|8878.9|8881.4|8871.4|119
1711452600000|2024-03-26 11:30:00|8885.9|8875.9|8881.6|8871.6|8890.1|8880.1|8881.4|8871.4|115
1711452900000|2024-03-26 11:35:00|8881.4|8871.4|8882.9|8872.9|8883.9|8873.9|8881.1|8871.1|81
1711453200000|2024-03-26 11:40:00|8882.6|8872.6|8882.6|8872.6|8885.4|8875.4|8879.4|8869.4|102
1711453500000|2024-03-26 11:45:00|8882.9|8872.9|8879.1|8869.1|8884.4|8874.4|8878.6|8868.6|80
1711453800000|2024-03-26 11:50:00|8879.4|8869.4|8880.1|8870.1|8882.1|8872.1|8876.9|8866.9|101
1711454100000|2024-03-26 11:55:00|8879.9|8869.9|8880.4|8870.4|8882.6|8872.6|8878.6|8868.6|116
1711454400000|2024-03-26 12:00:00|8880.6|8870.6|8880.9|8870.9|8883.4|8873.4|8878.6|8868.6|166
1711454700000|2024-03-26 12:05:00|8880.6|8870.6|8873.4|8863.4|8882.1|8872.1|8872.1|8862.1|154
1711455000000|2024-03-26 12:10:00|8873.1|8863.1|8877.9|8867.9|8878.4|8868.4|8868.9|8858.9|150
1711455300000|2024-03-26 12:15:00|8877.4|8867.4|8879.9|8869.9|8880.9|8870.9|8876.1|8866.1|137
1711455600000|2024-03-26 12:20:00|8880.1|8870.1|8872.9|8862.9|8882.4|8872.4|8871.9|8861.9|171
1711455900000|2024-03-26 12:25:00|8873.1|8863.1|8876|8866|8877|8867|8870.4|8860.4|122
1711456200000|2024-03-26 12:30:00|8876.3|8866.3|8880.4|8870.4|8881.1|8871.1|8876.3|8866.3|206
1711456500000|2024-03-26 12:35:00|8881.1|8871.1|8881.9|8871.9|8883.4|8873.4|8878.4|8868.4|181
1711456800000|2024-03-26 12:40:00|8881.6|8871.6|8873.9|8863.9|8881.9|8871.9|8872.1|8862.1|143
1711457100000|2024-03-26 12:45:00|8874.1|8864.1|8871.1|8861.1|8874.6|8864.6|8868.6|8858.6|184
1711457400000|2024-03-26 12:50:00|8870.9|8860.9|8870.4|8860.4|8874.4|8864.4|8869.6|8859.6|145
1711457700000|2024-03-26 12:55:00|8870.6|8860.6|8877.6|8867.6|8878.1|8868.1|8869.6|8859.6|194
1711458000000|2024-03-26 13:00:00|8877.9|8867.9|8881.9|8871.9|8886.9|8876.9|8871.1|8861.1|460
1711458300000|2024-03-26 13:05:00|8881.6|8871.6|8879.9|8869.9|8884.1|8874.1|8874.9|8864.9|308
1711458600000|2024-03-26 13:10:00|8879.6|8869.6|8875.1|8865.1|8879.9|8869.9|8873.6|8863.6|284
1711458900000|2024-03-26 13:15:00|8875.4|8865.4|8870.4|8860.4|8877.6|8867.6|8870.1|8860.1|223
1711459200000|2024-03-26 13:20:00|8870.1|8860.1|8859.9|8849.9|8870.4|8860.4|8856.6|8846.6|275
1711459500000|2024-03-26 13:25:00|8859.6|8849.6|8864.9|8854.9|8868.1|8858.1|8858.6|8848.6|220
1711459800000|2024-03-26 13:30:00|8865.6|8855.6|8861.6|8851.6|8867.1|8857.1|8858.6|8848.6|275
1711460100000|2024-03-26 13:35:00|8861.4|8851.4|8859.6|8849.6|8866.4|8856.4|8859.1|8849.1|213
1711460400000|2024-03-26 13:40:00|8859.4|8849.4|8853.4|8843.4|8859.4|8849.4|8846.9|8836.9|364
1711460700000|2024-03-26 13:45:00|8853.6|8843.6|8866.1|8856.1|8867.1|8857.1|8853.6|8843.6|310
1711461000000|2024-03-26 13:50:00|8866.4|8856.4|8863.9|8853.9|8871.9|8861.9|8862.9|8852.9|258
1711461300000|2024-03-26 13:55:00|8864.1|8854.1|8863.1|8853.1|8867.6|8857.6|8862.6|8852.6|192
1711461600000|2024-03-26 14:00:00|8863.4|8853.4|8859.4|8849.4|8867.6|8857.6|8857.6|8847.6|295
1711461900000|2024-03-26 14:05:00|8859.6|8849.6|8855.4|8845.4|8864.4|8854.4|8854.4|8844.4|265
1711462200000|2024-03-26 14:10:00|8855.6|8845.6|8848.1|8838.1|8855.6|8845.6|8846.4|8836.4|263
1711462500000|2024-03-26 14:15:00|8848.6|8838.6|8847.6|8837.6|8851.6|8841.6|8841.4|8831.4|270
1711462800000|2024-03-26 14:20:00|8847.9|8837.9|8847.1|8837.1|8851.1|8841.1|8844.9|8834.9|238
1711463100000|2024-03-26 14:25:00|8846.9|8836.9|8838.1|8828.1|8847.9|8837.9|8836.4|8826.4|274
1711463400000|2024-03-26 14:30:00|8837.9|8827.9|8836.1|8826.1|8843.6|8833.6|8834.9|8824.9|282
1711463700000|2024-03-26 14:35:00|8836.4|8826.4|8844.1|8834.1|8845.6|8835.6|8831.6|8821.6|293
1711464000000|2024-03-26 14:40:00|8843.9|8833.9|8849.9|8839.9|8852.6|8842.6|8840.9|8830.9|283
1711464300000|2024-03-26 14:45:00|8850.1|8840.1|8844.9|8834.9|8851.4|8841.4|8842.1|8832.1|275
1711464600000|2024-03-26 14:50:00|8845.1|8835.1|8855.6|8845.6|8859.1|8849.1|8844.6|8834.6|267
1711464900000|2024-03-26 14:55:00|8855.4|8845.4|8848.6|8838.6|8855.4|8845.4|8848.4|8838.4|213
1711465200000|2024-03-26 15:00:00|8848.4|8838.4|8848.9|8838.9|8852.1|8842.1|8847.9|8837.9|189
1711465500000|2024-03-26 15:05:00|8849.1|8839.1|8854.9|8844.9|8855.9|8845.9|8846.9|8836.9|154
1711465800000|2024-03-26 15:10:00|8855.1|8845.1|8850.9|8840.9|8855.1|8845.1|8845.6|8835.6|247
1711466100000|2024-03-26 15:15:00|8850.6|8840.6|8860.6|8850.6|8860.9|8850.9|8850.1|8840.1|193
1711466400000|2024-03-26 15:20:00|8860.4|8850.4|8856.6|8846.6|8863.1|8853.1|8855.6|8845.6|210
1711466700000|2024-03-26 15:25:00|8856.9|8846.9|8853.4|8843.4|8857.1|8847.1|8850.9|8840.9|148
1711467000000|2024-03-26 15:30:00|8852.9|8842.9|8856.1|8846.1|8857.9|8847.9|8852.1|8842.1|139
1711467300000|2024-03-26 15:35:00|8855.9|8845.9|8849.6|8839.6|8855.9|8845.9|8848.1|8838.1|187
1711467600000|2024-03-26 15:40:00|8850.1|8840.1|8855.9|8845.9|8857.9|8847.9|8847.4|8837.4|141
1711467900000|2024-03-26 15:45:00|8856.1|8846.1|8859.9|8849.9|8862.1|8852.1|8855.1|8845.1|126
1711468200000|2024-03-26 15:50:00|8860.1|8850.1|8862.9|8852.9|8869.6|8859.6|8857.6|8847.6|196
1711468500000|2024-03-26 15:55:00|8862.6|8852.6|8866.4|8856.4|8871.4|8861.4|8862.6|8852.6|235
1711468800000|2024-03-26 16:00:00|8867.9|8857.9|8863.9|8853.9|8869.1|8859.1|8862.6|8852.6|160
1711469100000|2024-03-26 16:05:00|8864.1|8854.1|8859.1|8849.1|8865.9|8855.9|8859.1|8849.1|125
1711469400000|2024-03-26 16:10:00|8859.4|8849.4|8862.4|8852.4|8863.6|8853.6|8858.4|8848.4|142
1711469700000|2024-03-26 16:15:00|8862.1|8852.1|8861.9|8851.9|8863.1|8853.1|8859.1|8849.1|110
1711470000000|2024-03-26 16:20:00|8861.6|8851.6|8863.6|8853.6|8867.6|8857.6|8861.6|8851.6|121
1711470300000|2024-03-26 16:25:00|8863.9|8853.9|8871.6|8861.6|8872.6|8862.6|8863.9|8853.9|117
1711470600000|2024-03-26 16:30:00|8871.4|8861.4|8865.6|8855.6|8872.1|8862.1|8865.4|8855.4|121
1711470900000|2024-03-26 16:35:00|8865.4|8855.4|8864.9|8854.9|8867.1|8857.1|8862.9|8852.9|99
1711471200000|2024-03-26 16:40:00|8864.6|8854.6|8864.4|8854.4|8867.1|8857.1|8863.1|8853.1|113
1711471500000|2024-03-26 16:45:00|8864.6|8854.6|8869.4|8859.4|8869.9|8859.9|8863.6|8853.6|104
1711471800000|2024-03-26 16:50:00|8869.6|8859.6|8867.1|8857.1|8870.4|8860.4|8865.9|8855.9|165
1711472100000|2024-03-26 16:55:00|8866.6|8856.6|8865.5|8855.5|8869|8859|8863.8|8853.8|157
1711472400000|2024-03-26 17:00:00|8864.5|8854.5|8865.9|8855.9|8866.3|8856.3|8861.5|8851.5|98
1711472700000|2024-03-26 17:05:00|8866.1|8856.1|8876.5|8866.5|8878.1|8868.1|8865.5|8855.5|112
1711473000000|2024-03-26 17:10:00|8876.8|8866.8|8871.5|8861.5|8876.8|8866.8|8870.6|8860.6|63
1711473300000|2024-03-26 17:15:00|8871.6|8861.6|8867.5|8857.5|8872.1|8862.1|8866.3|8856.3|60
1711473600000|2024-03-26 17:20:00|8867.3|8857.3|8863.8|8853.8|8867.3|8857.3|8861.3|8851.3|49
1711473900000|2024-03-26 17:25:00|8863.5|8853.5|8865.8|8855.8|8865.8|8855.8|8863.3|8853.3|42
1711474200000|2024-03-26 17:30:00|8865.5|8855.5|8862.1|8852.1|8865.8|8855.8|8861.8|8851.8|48
1711474500000|2024-03-26 17:35:00|8862.3|8852.3|8863.3|8853.3|8865.5|8855.5|8862.3|8852.3|43
1711474800000|2024-03-26 17:40:00|8863|8853|8860|8850|8863.8|8853.8|8860|8850|42
1711475100000|2024-03-26 17:45:00|8860.1|8850.1|8864.3|8854.3|8864.3|8854.3|8860.1|8850.1|61
1711475400000|2024-03-26 17:50:00|8864|8854|8862.8|8852.8|8864.8|8854.8|8860.9|8850.9|49
1711475700000|2024-03-26 17:55:00|8862.6|8852.6|8862.5|8852.5|8863.8|8853.8|8862|8852|31
1711476000000|2024-03-26 18:00:00|8862.8|8852.8|8863.1|8853.1|8864|8854|8862.3|8852.3|34
1711476300000|2024-03-26 18:05:00|8863.4|8853.4|8865.9|8855.9|8865.9|8855.9|8862.6|8852.6|23
1711476600000|2024-03-26 18:10:00|8866|8856|8865.4|8855.4|8866|8856|8865|8855|20
1711476900000|2024-03-26 18:15:00|8865.3|8855.3|8866.8|8856.8|8867.5|8857.5|8865.1|8855.1|24
1711477200000|2024-03-26 18:20:00|8867|8857|8870|8860|8870.4|8860.4|8867|8857|43
1711477500000|2024-03-26 18:25:00|8870.3|8860.3|8868.3|8858.3|8871|8861|8868.1|8858.1|52
1711477800000|2024-03-26 18:30:00|8868.5|8858.5|8870.4|8860.4|8870.6|8860.6|8868.1|8858.1|19
1711478100000|2024-03-26 18:35:00|8870.8|8860.8|8871|8861|8874|8864|8870.5|8860.5|43
1711478400000|2024-03-26 18:40:00|8870.5|8860.5|8870.5|8860.5|8871.5|8861.5|8870.4|8860.4|13
1711478700000|2024-03-26 18:45:00|8870.1|8860.1|8869.4|8859.4|8871.4|8861.4|8869.1|8859.1|39
1711479000000|2024-03-26 18:50:00|8870|8860|8869.4|8859.4|8870.3|8860.3|8869.1|8859.1|13
1711479300000|2024-03-26 18:55:00|8874.4|8854.4|8874.4|8854.4|8875|8855|8874.1|8854.1|9
1711501200000|2024-03-27 01:00:00|8860.4|8850.4|8861.4|8851.4|8862.9|8852.9|8858.4|8848.4|99
1711501500000|2024-03-27 01:05:00|8861.1|8851.1|8858.6|8848.6|8861.1|8851.1|8854.9|8844.9|167
1711501800000|2024-03-27 01:10:00|8858.3|8848.3|8855.8|8845.8|8858.3|8848.3|8853.3|8843.3|156
1711502100000|2024-03-27 01:15:00|8855.9|8845.9|8849.5|8839.5|8857.3|8847.3|8846.8|8836.8|223
1711502400000|2024-03-27 01:20:00|8849.3|8839.3|8834.4|8824.4|8850.3|8840.3|8833.4|8823.4|279
1711502700000|2024-03-27 01:25:00|8834.3|8824.3|8838.3|8828.3|8839.1|8829.1|8830.8|8820.8|232
1711503000000|2024-03-27 01:30:00|8838.5|8828.5|8830.8|8820.8|8840.6|8830.6|8830.8|8820.8|329
1711503300000|2024-03-27 01:35:00|8830.5|8820.5|8827.1|8817.1|8831|8821|8823.6|8813.6|297
1711503600000|2024-03-27 01:40:00|8827.4|8817.4|8825.3|8815.3|8828.4|8818.4|8822.4|8812.4|270
1711503900000|2024-03-27 01:45:00|8825.4|8815.4|8823.4|8813.4|8826|8816|8821.8|8811.8|243
1711504200000|2024-03-27 01:50:00|8823.5|8813.5|8827|8817|8827.8|8817.8|8821.5|8811.5|220
1711504500000|2024-03-27 01:55:00|8826.8|8816.8|8829.3|8819.3|8830.4|8820.4|8825.3|8815.3|253
1711504800000|2024-03-27 02:00:00|8829|8819|8835.5|8825.5|8835.5|8825.5|8826.8|8816.8|213
1711505100000|2024-03-27 02:05:00|8834.6|8824.6|8826.9|8816.9|8834.6|8824.6|8826.5|8816.5|260
1711505400000|2024-03-27 02:10:00|8826.4|8816.4|8828.4|8818.4|8829.5|8819.5|8823.4|8813.4|183
1711505700000|2024-03-27 02:15:00|8828.3|8818.3|8827.1|8817.1|8828.6|8818.6|8825.6|8815.6|105
1711506000000|2024-03-27 02:20:00|8827|8817|8826.9|8816.9|8827.9|8817.9|8825.6|8815.6|110
1711506300000|2024-03-27 02:25:00|8827.1|8817.1|8827.4|8817.4|8828.4|8818.4|8824.8|8814.8|111
1711506600000|2024-03-27 02:30:00|8827.6|8817.6|8826.8|8816.8|8829|8819|8824.1|8814.1|249
1711506900000|2024-03-27 02:35:00|8826.6|8816.6|8825.8|8815.8|8828.4|8818.4|8824.1|8814.1|201
1711507200000|2024-03-27 02:40:00|8825.5|8815.5|8816.5|8806.5|8825.5|8815.5|8813.8|8803.8|226
1711507500000|2024-03-27 02:45:00|8816.8|8806.8|8822.5|8812.5|8822.5|8812.5|8814.1|8804.1|205
1711507800000|2024-03-27 02:50:00|8822.4|8812.4|8823|8813|8823.6|8813.6|8819.5|8809.5|197
1711508100000|2024-03-27 02:55:00|8823.1|8813.1|8825.3|8815.3|8826.3|8816.3|8818.9|8808.9|193
1711508400000|2024-03-27 03:00:00|8825.1|8815.1|8828.4|8818.4|8833.6|8823.6|8823.9|8813.9|232
1711508700000|2024-03-27 03:05:00|8828.3|8818.3|8831.6|8821.6|8833.1|8823.1|8825.1|8815.1|257
1711509000000|2024-03-27 03:10:00|8831.1|8821.1|8834.6|8824.6|8835.1|8825.1|8824.6|8814.6|284
1711509300000|2024-03-27 03:15:00|8834.8|8824.8|8834.1|8824.1|8836.9|8826.9|8832.9|8822.9|257
1711509600000|2024-03-27 03:20:00|8834|8824|8832.9|8822.9|8834.4|8824.4|8826.6|8816.6|248
1711509900000|2024-03-27 03:25:00|8833|8823|8833.1|8823.1|8837.8|8827.8|8830.6|8820.6|198
1711510200000|2024-03-27 03:30:00|8832.9|8822.9|8831.6|8821.6|8832.9|8822.9|8828.4|8818.4|100
1711510500000|2024-03-27 03:35:00|8830.9|8820.9|8831.1|8821.1|8832.6|8822.6|8829.8|8819.8|67
1711510800000|2024-03-27 03:40:00|8831|8821|8832.3|8822.3|8832.3|8822.3|8829.8|8819.8|60
1711511100000|2024-03-27 03:45:00|8832|8822|8832.1|8822.1|8832.5|8822.5|8831|8821|30
1711511400000|2024-03-27 03:50:00|8832|8822|8833.9|8823.9|8834.3|8824.3|8831.9|8821.9|45
1711511700000|2024-03-27 03:55:00|8834|8824|8832.8|8822.8|8835|8825|8832.3|8822.3|39
1711512000000|2024-03-27 04:00:00|8832.6|8822.6|8832.8|8822.8|8833.1|8823.1|8831.4|8821.4|38
1711512300000|2024-03-27 04:05:00|8832.6|8822.6|8833.3|8823.3|8833.5|8823.5|8831.1|8821.1|29
1711512600000|2024-03-27 04:10:00|8833.1|8823.1|8837.4|8827.4|8837.4|8827.4|8832.5|8822.5|44
1711512900000|2024-03-27 04:15:00|8837.9|8827.9|8836.9|8826.9|8837.9|8827.9|8835.8|8825.8|32
1711513200000|2024-03-27 04:20:00|8837|8827|8836.3|8826.3|8838.5|8828.5|8834.8|8824.8|38
1711513500000|2024-03-27 04:25:00|8836|8826|8838.1|8828.1|8839.4|8829.4|8835.9|8825.9|51
1711513800000|2024-03-27 04:30:00|8838.5|8828.5|8836.9|8826.9|8839.5|8829.5|8836|8826|57
1711514100000|2024-03-27 04:35:00|8836.6|8826.6|8834.4|8824.4|8836.8|8826.8|8832.3|8822.3|59
1711514400000|2024-03-27 04:40:00|8833.9|8823.9|8833.3|8823.3|8834.8|8824.8|8832.1|8822.1|26
1711514700000|2024-03-27 04:45:00|8833|8823|8836.3|8826.3|8836.3|8826.3|8832.5|8822.5|48
1711515000000|2024-03-27 04:50:00|8836|8826|8837.3|8827.3|8837.3|8827.3|8834.4|8824.4|34
1711515300000|2024-03-27 04:55:00|8837|8827|8837.1|8827.1|8838.4|8828.4|8836.4|8826.4|38
1711515600000|2024-03-27 05:00:00|8837|8827|8833.3|8823.3|8838.4|8828.4|8832.3|8822.3|83
1711515900000|2024-03-27 05:05:00|8833.1|8823.1|8834.5|8824.5|8836.1|8826.1|8830.1|8820.1|98
1711516200000|2024-03-27 05:10:00|8834.8|8824.8|8830.4|8820.4|8834.8|8824.8|8828.6|8818.6|69
1711516500000|2024-03-27 05:15:00|8830.6|8820.6|8830.3|8820.3|8831.5|8821.5|8826.9|8816.9|52
1711516800000|2024-03-27 05:20:00|8830|8820|8827.3|8817.3|8830|8820|8827.3|8817.3|32
1711517100000|2024-03-27 05:25:00|8827|8817|8829|8819|8830.5|8820.5|8825.6|8815.6|89
1711517400000|2024-03-27 05:30:00|8828.8|8818.8|8832.1|8822.1|8833.9|8823.9|8825.9|8815.9|260
1711517700000|2024-03-27 05:35:00|8832.4|8822.4|8835.6|8825.6|8842.1|8832.1|8832.1|8822.1|240
1711518000000|2024-03-27 05:40:00|8836.1|8826.1|8840.6|8830.6|8844.8|8834.8|8835.5|8825.5|205
1711518300000|2024-03-27 05:45:00|8840.9|8830.9|8849.6|8839.6|8854.5|8844.5|8840.4|8830.4|268
1711518600000|2024-03-27 05:50:00|8849.9|8839.9|8842.6|8832.6|8851.4|8841.4|8842.3|8832.3|248
1711518900000|2024-03-27 05:55:00|8842.5|8832.5|8834.3|8824.3|8842.5|8832.5|8831.1|8821.1|236
1711519200000|2024-03-27 06:00:00|8834.4|8824.4|8831.1|8821.1|8835.1|8825.1|8829.3|8819.3|232
1711519500000|2024-03-27 06:05:00|8831.4|8821.4|8846.6|8836.6|8846.6|8836.6|8831.4|8821.4|280
1711519800000|2024-03-27 06:10:00|8847|8837|8852.4|8842.4|8856.4|8846.4|8847|8837|302
1711520100000|2024-03-27 06:15:00|8852.5|8842.5|8844.5|8834.5|8854.3|8844.3|8844.1|8834.1|212
1711520400000|2024-03-27 06:20:00|8844.1|8834.1|8844.9|8834.9|8846.6|8836.6|8841.3|8831.3|226
1711520700000|2024-03-27 06:25:00|8845|8835|8849.5|8839.5|8851.5|8841.5|8841.3|8831.3|236
1711521000000|2024-03-27 06:30:00|8849.8|8839.8|8841.3|8831.3|8850.4|8840.4|8840.3|8830.3|242
1711521300000|2024-03-27 06:35:00|8841.4|8831.4|8843.9|8833.9|8846.8|8836.8|8841.1|8831.1|210
1711521600000|2024-03-27 06:40:00|8843.6|8833.6|8843.3|8833.3|8845.6|8835.6|8838.1|8828.1|225
1711521900000|2024-03-27 06:45:00|8843.1|8833.1|8848.8|8838.8|8850.8|8840.8|8842.3|8832.3|208
1711522200000|2024-03-27 06:50:00|8848.4|8838.4|8841.1|8831.1|8849.1|8839.1|8839.6|8829.6|203
1711522500000|2024-03-27 06:55:00|8841|8831|8843.9|8833.9|8845.1|8835.1|8840.1|8830.1|218
1711522800000|2024-03-27 07:00:00|8844|8834|8839.3|8829.3|8844.1|8834.1|8835.5|8825.5|143
1711523100000|2024-03-27 07:05:00|8839.1|8829.1|8836.6|8826.6|8839.1|8829.1|8833.6|8823.6|98
1711523400000|2024-03-27 07:10:00|8836.1|8826.1|8836.8|8826.8|8838.4|8828.4|8835.1|8825.1|124
1711523700000|2024-03-27 07:15:00|8836.4|8826.4|8837.8|8827.8|8838.8|8828.8|8835.6|8825.6|85
1711524000000|2024-03-27 07:20:00|8837.9|8827.9|8840.8|8830.8|8842.6|8832.6|8837.9|8827.9|104
1711524300000|2024-03-27 07:25:00|8841|8831|8845|8835|8845.4|8835.4|8840.5|8830.5|115
1711524600000|2024-03-27 07:30:00|8844.9|8834.9|8835.1|8825.1|8844.9|8834.9|8834.8|8824.8|98
1711524900000|2024-03-27 07:35:00|8834.9|8824.9|8839.5|8829.5|8839.6|8829.6|8831.9|8821.9|102
1711525200000|2024-03-27 07:40:00|8839.8|8829.8|8841.6|8831.6|8843.4|8833.4|8838.3|8828.3|98
1711525500000|2024-03-27 07:45:00|8841.5|8831.5|8845.6|8835.6|8846.9|8836.9|8840.4|8830.4|95
1711525800000|2024-03-27 07:50:00|8845.5|8835.5|8844|8834|8847.3|8837.3|8843.1|8833.1|93
1711526100000|2024-03-27 07:55:00|8843.9|8833.9|8843.6|8833.6|8844.1|8834.1|8840.4|8830.4|110
1711526400000|2024-03-27 08:00:00|8844.1|8834.1|8832.9|8822.9|8847.1|8837.1|8832.6|8822.6|180
1711526700000|2024-03-27 08:05:00|8833.4|8823.4|8822.9|8812.9|8833.4|8823.4|8821.9|8811.9|206
1711527000000|2024-03-27 08:10:00|8822.4|8812.4|8814.3|8804.3|8827.4|8817.4|8808.6|8798.6|209
1711527300000|2024-03-27 08:15:00|8814.5|8804.5|8816.4|8806.4|8818.4|8808.4|8807.5|8797.5|198
1711527600000|2024-03-27 08:20:00|8812.6|8802.6|8817.6|8807.6|8818.6|8808.6|8812.5|8802.5|186
1711527900000|2024-03-27 08:25:00|8817.4|8807.4|8817.4|8807.4|8824.1|8814.1|8814.4|8804.4|156
1711528200000|2024-03-27 08:30:00|8817.6|8807.6|8817.6|8807.6|8819.6|8809.6|8816.1|8806.1|98
1711528500000|2024-03-27 08:35:00|8817.4|8807.4|8815.4|8805.4|8818.6|8808.6|8808.4|8798.4|155
1711528800000|2024-03-27 08:40:00|8815.6|8805.6|8812.6|8802.6|8816.1|8806.1|8811.9|8801.9|125
1711529100000|2024-03-27 08:45:00|8812.4|8802.4|8811.6|8801.6|8813.6|8803.6|8808.1|8798.1|129
1711529400000|2024-03-27 08:50:00|8811.9|8801.9|8812.4|8802.4|8812.9|8802.9|8809.4|8799.4|108
1711529700000|2024-03-27 08:55:00|8812.6|8802.6|8802|8792|8814.9|8804.9|8799.9|8789.9|137
1711530000000|2024-03-27 09:00:00|8801|8791|8827.8|8817.8|8832.5|8822.5|8797.4|8787.4|330
1711530300000|2024-03-27 09:05:00|8827.5|8817.5|8827.9|8817.9|8829.9|8819.9|8822.9|8812.9|172
1711530600000|2024-03-27 09:10:00|8828.1|8818.1|8828.4|8818.4|8832.9|8822.9|8826.1|8816.1|149
1711530900000|2024-03-27 09:15:00|8828.6|8818.6|8832.1|8822.1|8832.1|8822.1|8826.9|8816.9|186
1711531200000|2024-03-27 09:20:00|8832.6|8822.6|8837.1|8827.1|8837.6|8827.6|8832.1|8822.1|149
1711531500000|2024-03-27 09:25:00|8837.6|8827.6|8833.6|8823.6|8839.4|8829.4|8832.6|8822.6|102
1711531800000|2024-03-27 09:30:00|8833.4|8823.4|8826.1|8816.1|8833.4|8823.4|8823.1|8813.1|153
1711532100000|2024-03-27 09:35:00|8825.9|8815.9|8821.6|8811.6|8827.4|8817.4|8821.4|8811.4|153
1711532400000|2024-03-27 09:40:00|8821.9|8811.9|8824.6|8814.6|8825.6|8815.6|8818.1|8808.1|213
1711532700000|2024-03-27 09:45:00|8824.4|8814.4|8822.1|8812.1|8825.6|8815.6|8818.9|8808.9|191
1711533000000|2024-03-27 09:50:00|8821.9|8811.9|8820.9|8810.9|8821.9|8811.9|8815.1|8805.1|114
1711533300000|2024-03-27 09:55:00|8820.6|8810.6|8821.9|8811.9|8823.1|8813.1|8819.1|8809.1|130
1711533600000|2024-03-27 10:00:00|8822.1|8812.1|8825.9|8815.9|8827.9|8817.9|8822.1|8812.1|123
1711533900000|2024-03-27 10:05:00|8826.1|8816.1|8825.4|8815.4|8827.4|8817.4|8822.4|8812.4|88
1711534200000|2024-03-27 10:10:00|8825.1|8815.1|8827.1|8817.1|8828.9|8818.9|8824.6|8814.6|81
1711534500000|2024-03-27 10:15:00|8827.4|8817.4|8832.4|8822.4|8832.9|8822.9|8826.4|8816.4|120
1711534800000|2024-03-27 10:20:00|8832.1|8822.1|8835.4|8825.4|8839.9|8829.9|8831.6|8821.6|152
1711535100000|2024-03-27 10:25:00|8835.6|8825.6|8842.1|8832.1|8846.1|8836.1|8835.1|8825.1|163
1711535400000|2024-03-27 10:30:00|8842.4|8832.4|8852.9|8842.9|8853.9|8843.9|8841.1|8831.1|171
1711535700000|2024-03-27 10:35:00|8853.1|8843.1|8848.9|8838.9|8854.4|8844.4|8847.1|8837.1|201
1711536000000|2024-03-27 10:40:00|8848.6|8838.6|8848.4|8838.4|8849.1|8839.1|8844.1|8834.1|142
1711536300000|2024-03-27 10:45:00|8848.1|8838.1|8841.1|8831.1|8848.1|8838.1|8840.4|8830.4|114
1711536600000|2024-03-27 10:50:00|8841.4|8831.4|8842.1|8832.1|8844.4|8834.4|8840.1|8830.1|103
1711536900000|2024-03-27 10:55:00|8842.9|8832.9|8840.4|8830.4|8844.4|8834.4|8839.9|8829.9|92
1711537200000|2024-03-27 11:00:00|8838.6|8828.6|8838.9|8828.9|8843.4|8833.4|8837.9|8827.9|121
1711537500000|2024-03-27 11:05:00|8839.4|8829.4|8842.4|8832.4|8843.4|8833.4|8838.9|8828.9|111
1711537800000|2024-03-27 11:10:00|8842.1|8832.1|8842.4|8832.4|8843.9|8833.9|8840.1|8830.1|67
1711538100000|2024-03-27 11:15:00|8842.1|8832.1|8842.1|8832.1|8844.1|8834.1|8841.1|8831.1|75
1711538400000|2024-03-27 11:20:00|8841.9|8831.9|8840.4|8830.4|8842.9|8832.9|8836.9|8826.9|99
1711538700000|2024-03-27 11:25:00|8840.1|8830.1|8839.9|8829.9|8841.4|8831.4|8839.4|8829.4|89
1711539000000|2024-03-27 11:30:00|8839.6|8829.6|8840.1|8830.1|8841.4|8831.4|8838.4|8828.4|89
1711539300000|2024-03-27 11:35:00|8839.9|8829.9|8841.4|8831.4|8845.4|8835.4|8839.4|8829.4|108
1711539600000|2024-03-27 11:40:00|8841.1|8831.1|8835.4|8825.4|8841.1|8831.1|8833.9|8823.9|187
1711539900000|2024-03-27 11:45:00|8835.6|8825.6|8836.6|8826.6|8839.9|8829.9|8834.9|8824.9|124
1711540200000|2024-03-27 11:50:00|8836.4|8826.4|8825.1|8815.1|8836.4|8826.4|8824.9|8814.9|112
1711540500000|2024-03-27 11:55:00|8825.4|8815.4|8819.6|8809.6|8827.4|8817.4|8819.6|8809.6|169
1711540800000|2024-03-27 12:00:00|8819.4|8809.4|8809.6|8799.6|8822.1|8812.1|8809.4|8799.4|205
1711541100000|2024-03-27 12:05:00|8809.4|8799.4|8815.1|8805.1|8817.1|8807.1|8809.4|8799.4|188
1711541400000|2024-03-27 12:10:00|8814.9|8804.9|8811.1|8801.1|8814.9|8804.9|8810.1|8800.1|127
1711541700000|2024-03-27 12:15:00|8810.9|8800.9|8810.4|8800.4|8813.9|8803.9|8806.4|8796.4|145
1711542000000|2024-03-27 12:20:00|8810.6|8800.6|8813.6|8803.6|8814.9|8804.9|8810.1|8800.1|181
1711542300000|2024-03-27 12:25:00|8813.4|8803.4|8814.6|8804.6|8814.6|8804.6|8810.4|8800.4|156
1711542600000|2024-03-27 12:30:00|8814.4|8804.4|8813.6|8803.6|8815.4|8805.4|8810.4|8800.4|202
1711542900000|2024-03-27 12:35:00|8813.4|8803.4|8810.4|8800.4|8813.9|8803.9|8806.6|8796.6|184
1711543200000|2024-03-27 12:40:00|8810.1|8800.1|8806.6|8796.6|8811.4|8801.4|8804.4|8794.4|188
1711543500000|2024-03-27 12:45:00|8806.4|8796.4|8805.9|8795.9|8807.6|8797.6|8802.4|8792.4|164
1711543800000|2024-03-27 12:50:00|8805.6|8795.6|8800.9|8790.9|8806.1|8796.1|8799.9|8789.9|147
1711544100000|2024-03-27 12:55:00|8801.1|8791.1|8800.6|8790.6|8804.1|8794.1|8799.4|8789.4|203
1711544400000|2024-03-27 13:00:00|8800.9|8790.9|8793.4|8783.4|8803.9|8793.9|8780.9|8770.9|587
1711544700000|2024-03-27 13:05:00|8793.9|8783.9|8799.9|8789.9|8802.1|8792.1|8793.4|8783.4|413
1711545000000|2024-03-27 13:10:00|8799.6|8789.6|8803.1|8793.1|8809.8|8799.8|8795.9|8785.9|321
1711545300000|2024-03-27 13:15:00|8802.9|8792.9|8806.9|8796.9|8808.9|8798.9|8801.1|8791.1|292
1711545600000|2024-03-27 13:20:00|8807.4|8797.4|8795.6|8785.6|8808.1|8798.1|8791.6|8781.6|270
1711545900000|2024-03-27 13:25:00|8794.9|8784.9|8789.1|8779.1|8794.9|8784.9|8787.6|8777.6|251
1711546200000|2024-03-27 13:30:00|8789.6|8779.6|8801.9|8791.9|8805.1|8795.1|8786.6|8776.6|364
1711546500000|2024-03-27 13:35:00|8802.1|8792.1|8807.9|8797.9|8811.9|8801.9|8797.6|8787.6|361
1711546800000|2024-03-27 13:40:00|8807.4|8797.4|8812.9|8802.9|8818.4|8808.4|8802.6|8792.6|330
1711547100000|2024-03-27 13:45:00|8812.6|8802.6|8815.1|8805.1|8819.4|8809.4|8804.1|8794.1|295
1711547400000|2024-03-27 13:50:00|8814.6|8804.6|8824.1|8814.1|8827.1|8817.1|8814.1|8804.1|332
1711547700000|2024-03-27 13:55:00|8823.9|8813.9|8829.6|8819.6|8831.1|8821.1|8823.6|8813.6|314
1711548000000|2024-03-27 14:00:00|8829.9|8819.9|8826.9|8816.9|8831.4|8821.4|8823.9|8813.9|316
1711548300000|2024-03-27 14:05:00|8827.1|8817.1|8824.4|8814.4|8828.6|8818.6|8820.1|8810.1|213
1711548600000|2024-03-27 14:10:00|8824.6|8814.6|8825.9|8815.9|8828.6|8818.6|8821.6|8811.6|232
1711548900000|2024-03-27 14:15:00|8826.1|8816.1|8831.4|8821.4|8835.9|8825.9|8824.6|8814.6|251
1711549200000|2024-03-27 14:20:00|8831.6|8821.6|8829.4|8819.4|8831.9|8821.9|8825.9|8815.9|201
1711549500000|2024-03-27 14:25:00|8829.1|8819.1|8837.9|8827.9|8839.4|8829.4|8827.1|8817.1|198
1711549800000|2024-03-27 14:30:00|8837.6|8827.6|8840.9|8830.9|8844.9|8834.9|8837.1|8827.1|255
1711550100000|2024-03-27 14:35:00|8840.6|8830.6|8834.6|8824.6|8843.1|8833.1|8833.1|8823.1|212
1711550400000|2024-03-27 14:40:00|8834.4|8824.4|8832.1|8822.1|8835.4|8825.4|8828.4|8818.4|159
1711550700000|2024-03-27 14:45:00|8831.9|8821.9|8833.4|8823.4|8837.9|8827.9|8829.6|8819.6|202
1711551000000|2024-03-27 14:50:00|8833.1|8823.1|8832.9|8822.9|8833.9|8823.9|8825.4|8815.4|205
1711551300000|2024-03-27 14:55:00|8833.1|8823.1|8829.6|8819.6|8836.1|8826.1|8828.9|8818.9|186
1711551600000|2024-03-27 15:00:00|8829.4|8819.4|8828.4|8818.4|8833.1|8823.1|8827.4|8817.4|174
1711551900000|2024-03-27 15:05:00|8828.1|8818.1|8827.4|8817.4|8831.1|8821.1|8825.9|8815.9|125
1711552200000|2024-03-27 15:10:00|8827.1|8817.1|8827.4|8817.4|8829.6|8819.6|8825.6|8815.6|115
1711552500000|2024-03-27 15:15:00|8827.6|8817.6|8828.9|8818.9|8829.4|8819.4|8825.1|8815.1|114
1711552800000|2024-03-27 15:20:00|8828.6|8818.6|8828.4|8818.4|8830.6|8820.6|8827.6|8817.6|126
1711553100000|2024-03-27 15:25:00|8828.6|8818.6|8823.9|8813.9|8828.6|8818.6|8822.1|8812.1|108
1711553400000|2024-03-27 15:30:00|8824.1|8814.1|8816.9|8806.9|8826.4|8816.4|8816.6|8806.6|137
1711553700000|2024-03-27 15:35:00|8816.6|8806.6|8817.1|8807.1|8820.1|8810.1|8814.9|8804.9|110
1711554000000|2024-03-27 15:40:00|8816.9|8806.9|8818.4|8808.4|8821.4|8811.4|8815.9|8805.9|92
1711554300000|2024-03-27 15:45:00|8818.6|8808.6|8818.9|8808.9|8820.9|8810.9|8816.6|8806.6|94
1711554600000|2024-03-27 15:50:00|8819.1|8809.1|8819.9|8809.9|8821.6|8811.6|8817.4|8807.4|119
1711554900000|2024-03-27 15:55:00|8820.1|8810.1|8817.1|8807.1|8820.9|8810.9|8816.4|8806.4|121
1711555200000|2024-03-27 16:00:00|8816.9|8806.9|8821.4|8811.4|8826.6|8816.6|8816.6|8806.6|156
1711555500000|2024-03-27 16:05:00|8822.1|8812.1|8827.4|8817.4|8827.6|8817.6|8822.1|8812.1|107
1711555800000|2024-03-27 16:10:00|8827.6|8817.6|8825.9|8815.9|8832.9|8822.9|8825.4|8815.4|134
1711556100000|2024-03-27 16:15:00|8826.1|8816.1|8830.9|8820.9|8830.9|8820.9|8824.6|8814.6|114
1711556400000|2024-03-27 16:20:00|8831.1|8821.1|8838.6|8828.6|8839.4|8829.4|8830.1|8820.1|144
1711556700000|2024-03-27 16:25:00|8838.9|8828.9|8844.6|8834.6|8847.9|8837.9|8838.1|8828.1|147
1711557000000|2024-03-27 16:30:00|8844.9|8834.9|8847.4|8837.4|8849.6|8839.6|8844.6|8834.6|147
1711557300000|2024-03-27 16:35:00|8847.6|8837.6|8849.6|8839.6|8850.4|8840.4|8846.1|8836.1|130
1711557600000|2024-03-27 16:40:00|8849.4|8839.4|8850.6|8840.6|8852.6|8842.6|8847.6|8837.6|146
1711557900000|2024-03-27 16:45:00|8850.9|8840.9|8852.4|8842.4|8859.1|8849.1|8850.1|8840.1|251
1711558200000|2024-03-27 16:50:00|8852.1|8842.1|8849.9|8839.9|8853.6|8843.6|8848.9|8838.9|125
1711558500000|2024-03-27 16:55:00|8850.1|8840.1|8850.3|8840.3|8852|8842|8849|8839|134
1711558800000|2024-03-27 17:00:00|8850.5|8840.5|8858.6|8848.6|8861.1|8851.1|8849.8|8839.8|145
1711559100000|2024-03-27 17:05:00|8858.8|8848.8|8857|8847|8860.4|8850.4|8855|8845|88
1711559400000|2024-03-27 17:10:00|8856.8|8846.8|8853.4|8843.4|8856.8|8846.8|8850.9|8840.9|70
1711559700000|2024-03-27 17:15:00|8853.1|8843.1|8862.6|8852.6|8862.6|8852.6|8852.8|8842.8|89
1711560000000|2024-03-27 17:20:00|8862.9|8852.9|8875.6|8865.6|8875.6|8865.6|8862.6|8852.6|106
1711560300000|2024-03-27 17:25:00|8875.8|8865.8|8881.8|8871.8|8884.3|8874.3|8875.5|8865.5|135
1711560600000|2024-03-27 17:30:00|8881.4|8871.4|8875|8865|8881.5|8871.5|8872.3|8862.3|122
1711560900000|2024-03-27 17:35:00|8874.5|8864.5|8873.3|8863.3|8875.6|8865.6|8872.1|8862.1|73
1711561200000|2024-03-27 17:40:00|8872.9|8862.9|8875.3|8865.3|8877.8|8867.8|8872.9|8862.9|95
1711561500000|2024-03-27 17:45:00|8875.5|8865.5|8868.8|8858.8|8879.3|8869.3|8868.5|8858.5|109
1711561800000|2024-03-27 17:50:00|8868.5|8858.5|8868.8|8858.8|8870.5|8860.5|8867.8|8857.8|71
1711562100000|2024-03-27 17:55:00|8868.5|8858.5|8868|8858|8870.3|8860.3|8867.3|8857.3|46
1711562400000|2024-03-27 18:00:00|8867.8|8857.8|8868.8|8858.8|8869.3|8859.3|8866.3|8856.3|63
1711562700000|2024-03-27 18:05:00|8868.5|8858.5|8869.5|8859.5|8869.9|8859.9|8867.6|8857.6|46
1711563000000|2024-03-27 18:10:00|8869.9|8859.9|8871.8|8861.8|8872|8862|8868.8|8858.8|52
1711563300000|2024-03-27 18:15:00|8871.9|8861.9|8868.8|8858.8|8872.5|8862.5|8868.5|8858.5|38
1711563600000|2024-03-27 18:20:00|8868.6|8858.6|8869.3|8859.3|8870.5|8860.5|8867.8|8857.8|40
1711563900000|2024-03-27 18:25:00|8869.5|8859.5|8870.3|8860.3|8871.1|8861.1|8869.3|8859.3|40
1711564200000|2024-03-27 18:30:00|8870.5|8860.5|8869.8|8859.8|8871|8861|8869|8859|18
1711564500000|2024-03-27 18:35:00|8870|8860|8872.3|8862.3|8874|8864|8869.8|8859.8|32
1711564800000|2024-03-27 18:40:00|8872.5|8862.5|8872|8862|8873.8|8863.8|8872|8862|39
1711565100000|2024-03-27 18:45:00|8872.3|8862.3|8871.4|8861.4|8873.3|8863.3|8870.8|8860.8|22
1711565400000|2024-03-27 18:50:00|8871.3|8861.3|8871.4|8861.4|8871.4|8861.4|8870.9|8860.9|25
1711565700000|2024-03-27 18:55:00|8871.1|8861.1|8875.5|8855.5|8876.3|8861.1|8871.1|8854.9|7
1711587600000|2024-03-28 01:00:00|8850.4|8840.4|8848.1|8838.1|8853.1|8843.1|8847.9|8837.9|155
1711587900000|2024-03-28 01:05:00|8848.5|8838.5|8846.9|8836.9|8850.3|8840.3|8845.5|8835.5|214
1711588200000|2024-03-28 01:10:00|8847|8837|8843.8|8833.8|8847.3|8837.3|8838.9|8828.9|240
1711588500000|2024-03-28 01:15:00|8843.5|8833.5|8837.9|8827.9|8845.8|8835.8|8836.5|8826.5|268
1711588800000|2024-03-28 01:20:00|8838.1|8828.1|8831.3|8821.3|8838.8|8828.8|8830.8|8820.8|291
1711589100000|2024-03-28 01:25:00|8830.9|8820.9|8838.1|8828.1|8839.1|8829.1|8829.4|8819.4|234
1711589400000|2024-03-28 01:30:00|8838.9|8828.9|8838.1|8828.1|8844.3|8834.3|8834.5|8824.5|409
1711589700000|2024-03-28 01:35:00|8837.9|8827.9|8848.4|8838.4|8848.4|8838.4|8836.4|8826.4|331
1711590000000|2024-03-28 01:40:00|8848.3|8838.3|8845.1|8835.1|8851.8|8841.8|8839.9|8829.9|339
1711590300000|2024-03-28 01:45:00|8844.9|8834.9|8850.3|8840.3|8853.6|8843.6|8843.3|8833.3|259
1711590600000|2024-03-28 01:50:00|8850.4|8840.4|8848.5|8838.5|8850.6|8840.6|8843.3|8833.3|238
1711590900000|2024-03-28 01:55:00|8848|8838|8841.6|8831.6|8848.5|8838.5|8841.1|8831.1|221
1711591200000|2024-03-28 02:00:00|8841.5|8831.5|8848.9|8838.9|8849.1|8839.1|8840.1|8830.1|303
1711591500000|2024-03-28 02:05:00|8848.4|8838.4|8850.9|8840.9|8852.9|8842.9|8844.8|8834.8|260
1711591800000|2024-03-28 02:10:00|8850.6|8840.6|8874.4|8864.4|8876.3|8866.3|8849.6|8839.6|344
1711592100000|2024-03-28 02:15:00|8874.3|8864.3|8882.3|8872.3|8884.4|8874.4|8873.3|8863.3|252
1711592400000|2024-03-28 02:20:00|8882.5|8872.5|8886.3|8876.3|8890.6|8880.6|8882.5|8872.5|232
1711592700000|2024-03-28 02:25:00|8886.4|8876.4|8888.1|8878.1|8891.5|8881.5|8885.9|8875.9|203
1711593000000|2024-03-28 02:30:00|8888.4|8878.4|8889.4|8879.4|8894.4|8884.4|8887.6|8877.6|395
1711593300000|2024-03-28 02:35:00|8889.3|8879.3|8891.6|8881.6|8895.8|8885.8|8887.1|8877.1|340
1711593600000|2024-03-28 02:40:00|8891.4|8881.4|8888.4|8878.4|8893.6|8883.6|8887.8|8877.8|245
1711593900000|2024-03-28 02:45:00|8888.1|8878.1|8897.1|8887.1|8897.1|8887.1|8886.1|8876.1|214
1711594200000|2024-03-28 02:50:00|8896.9|8886.9|8893.9|8883.9|8900.8|8890.8|8893.1|8883.1|295
1711594500000|2024-03-28 02:55:00|8893.6|8883.6|8895.8|8885.8|8899.4|8889.4|8891.4|8881.4|225
1711594800000|2024-03-28 03:00:00|8895.5|8885.5|8900.9|8890.9|8901.6|8891.6|8889.9|8879.9|209
1711595100000|2024-03-28 03:05:00|8901.4|8891.4|8901.1|8891.1|8907.6|8897.6|8894.1|8884.1|322
1711595400000|2024-03-28 03:10:00|8901.4|8891.4|8903.3|8893.3|8903.5|8893.5|8896.9|8886.9|220
1711595700000|2024-03-28 03:15:00|8903.5|8893.5|8909.1|8899.1|8909.4|8899.4|8899.6|8889.6|243
1711596000000|2024-03-28 03:20:00|8909.4|8899.4|8916.1|8906.1|8919.1|8909.1|8909.4|8899.4|282
1711596300000|2024-03-28 03:25:00|8915.9|8905.9|8914.9|8904.9|8917.1|8907.1|8911.1|8901.1|250
1711596600000|2024-03-28 03:30:00|8914.4|8904.4|8914.5|8904.5|8915.8|8905.8|8912.4|8902.4|99
1711596900000|2024-03-28 03:35:00|8914.3|8904.3|8910.3|8900.3|8915.9|8905.9|8909.4|8899.4|91
1711597200000|2024-03-28 03:40:00|8910.4|8900.4|8909.1|8899.1|8911.6|8901.6|8906.9|8896.9|103
1711597500000|2024-03-28 03:45:00|8908.9|8898.9|8908.1|8898.1|8910.1|8900.1|8907.3|8897.3|98
1711597800000|2024-03-28 03:50:00|8908.4|8898.4|8908.9|8898.9|8909.6|8899.6|8907.1|8897.1|95
1711598100000|2024-03-28 03:55:00|8908.6|8898.6|8905.6|8895.6|8909.6|8899.6|8904.6|8894.6|80
1711598400000|2024-03-28 04:00:00|8905.4|8895.4|8903.6|8893.6|8905.6|8895.6|8900.4|8890.4|73
1711598700000|2024-03-28 04:05:00|8903.4|8893.4|8901.6|8891.6|8903.4|8893.4|8900.5|8890.5|78
1711599000000|2024-03-28 04:10:00|8901.9|8891.9|8905.3|8895.3|8905.5|8895.5|8901.4|8891.4|44
1711599300000|2024-03-28 04:15:00|8905.5|8895.5|8910.8|8900.8|8910.8|8900.8|8905.5|8895.5|60
1711599600000|2024-03-28 04:20:00|8910.9|8900.9|8905.8|8895.8|8913.4|8903.4|8904.4|8894.4|88
1711599900000|2024-03-28 04:25:00|8905.5|8895.5|8911.8|8901.8|8912|8902|8905.1|8895.1|81
1711600200000|2024-03-28 04:30:00|8912|8902|8909.6|8899.6|8912.3|8902.3|8906.5|8896.5|66
1711600500000|2024-03-28 04:35:00|8909.4|8899.4|8907.4|8897.4|8910.6|8900.6|8906.6|8896.6|66
1711600800000|2024-03-28 04:40:00|8907.1|8897.1|8906.9|8896.9|8907.8|8897.8|8904.9|8894.9|56
1711601100000|2024-03-28 04:45:00|8907.1|8897.1|8908.5|8898.5|8909.8|8899.8|8906.8|8896.8|56
1711601400000|2024-03-28 04:50:00|8908.6|8898.6|8907.6|8897.6|8909.6|8899.6|8907.4|8897.4|30
1711601700000|2024-03-28 04:55:00|8907.9|8897.9|8910.8|8900.8|8911.6|8901.6|8907.4|8897.4|60
1711602000000|2024-03-28 05:00:00|8910.6|8900.6|8916.4|8906.4|8918.3|8908.3|8907.5|8897.5|130
1711602300000|2024-03-28 05:05:00|8916.3|8906.3|8911.1|8901.1|8916.4|8906.4|8909.1|8899.1|124
1711602600000|2024-03-28 05:10:00|8910.9|8900.9|8910.8|8900.8|8913|8903|8908.9|8898.9|120
1711602900000|2024-03-28 05:15:00|8910.4|8900.4|8909.4|8899.4|8912.1|8902.1|8907.6|8897.6|99
1711603200000|2024-03-28 05:20:00|8909.3|8899.3|8909.3|8899.3|8909.3|8899.3|8904.9|8894.9|93
1711603500000|2024-03-28 05:25:00|8909.4|8899.4|8917.9|8907.9|8917.9|8907.9|8909.3|8899.3|144
1711603800000|2024-03-28 05:30:00|8917.6|8907.6|8914.8|8904.8|8929.9|8919.9|8912.9|8902.9|414
1711604100000|2024-03-28 05:35:00|8914.9|8904.9|8902.1|8892.1|8916.1|8906.1|8901.4|8891.4|313
1711604400000|2024-03-28 05:40:00|8902.4|8892.4|8910|8900|8911.3|8901.3|8900.9|8890.9|288
1711604700000|2024-03-28 05:45:00|8909.8|8899.8|8908.1|8898.1|8910.6|8900.6|8902.6|8892.6|233
1711605000000|2024-03-28 05:50:00|8908|8898|8894.8|8884.8|8908|8898|8893.9|8883.9|281
1711605300000|2024-03-28 05:55:00|8894.5|8884.5|8894.9|8884.9|8901.8|8891.8|8893.8|8883.8|260
1711605600000|2024-03-28 06:00:00|8894.6|8884.6|8895.1|8885.1|8897.1|8887.1|8893.6|8883.6|173
1711605900000|2024-03-28 06:05:00|8895.4|8885.4|8894.9|8884.9|8898.4|8888.4|8893.4|8883.4|155
1711606200000|2024-03-28 06:10:00|8894.6|8884.6|8897.6|8887.6|8898.1|8888.1|8892.1|8882.1|173
1711606500000|2024-03-28 06:15:00|8897.5|8887.5|8892.3|8882.3|8897.5|8887.5|8886.9|8876.9|192
1711606800000|2024-03-28 06:20:00|8892|8882|8889.1|8879.1|8895.6|8885.6|8888.9|8878.9|192
1711607100000|2024-03-28 06:25:00|8889.4|8879.4|8890.8|8880.8|8892.8|8882.8|8886.6|8876.6|183
1711607400000|2024-03-28 06:30:00|8890.6|8880.6|8872.3|8862.3|8890.6|8880.6|8866.6|8856.6|379
1711607700000|2024-03-28 06:35:00|8872.5|8862.5|8877.9|8867.9|8881.9|8871.9|8865.6|8855.6|301
1711608000000|2024-03-28 06:40:00|8877.6|8867.6|8880.9|8870.9|8883.4|8873.4|8873.1|8863.1|232
1711608300000|2024-03-28 06:45:00|8881|8871|8887.3|8877.3|8888.6|8878.6|8880.5|8870.5|225
1711608600000|2024-03-28 06:50:00|8887.4|8877.4|8888.3|8878.3|8890.4|8880.4|8886.3|8876.3|199
1711608900000|2024-03-28 06:55:00|8888.4|8878.4|8897.9|8887.9|8899.1|8889.1|8887.1|8877.1|214
1711609200000|2024-03-28 07:00:00|8897.6|8887.6|8884.8|8874.8|8897.6|8887.6|8881.8|8871.8|134
1711609500000|2024-03-28 07:05:00|8885|8875|8881.9|8871.9|8887.9|8877.9|8880.4|8870.4|113
1711609800000|2024-03-28 07:10:00|8881.6|8871.6|8888.1|8878.1|8889.6|8879.6|8881.4|8871.4|111
1711610100000|2024-03-28 07:15:00|8888.4|8878.4|8875.3|8865.3|8889.5|8879.5|8873.3|8863.3|140
1711610400000|2024-03-28 07:20:00|8875|8865|8871.4|8861.4|8875.8|8865.8|8871.4|8861.4|155
1711610700000|2024-03-28 07:25:00|8871.1|8861.1|8867.4|8857.4|8871.4|8861.4|8863.9|8853.9|177
1711611000000|2024-03-28 07:30:00|8867.6|8857.6|8863.4|8853.4|8868|8858|8859.1|8849.1|194
1711611300000|2024-03-28 07:35:00|8863.1|8853.1|8859.6|8849.6|8863.3|8853.3|8857.6|8847.6|152
1711611600000|2024-03-28 07:40:00|8859.9|8849.9|8860.9|8850.9|8861.5|8851.5|8858|8848|119
1711611900000|2024-03-28 07:45:00|8860.6|8850.6|8863.4|8853.4|8863.9|8853.9|8858.1|8848.1|125
1711612200000|2024-03-28 07:50:00|8863.1|8853.1|8867.3|8857.3|8867.9|8857.9|8861|8851|173
1711612500000|2024-03-28 07:55:00|8867.1|8857.1|8858.6|8848.6|8869.9|8859.9|8857.4|8847.4|166
1711612800000|2024-03-28 08:00:00|8859.9|8849.9|8851.1|8841.1|8862.3|8852.3|8844.9|8834.9|245
1711613100000|2024-03-28 08:05:00|8850.9|8840.9|8850.4|8840.4|8852.9|8842.9|8848.1|8838.1|219
1711613400000|2024-03-28 08:10:00|8850.6|8840.6|8851.6|8841.6|8851.9|8841.9|8844.4|8834.4|176
1711613700000|2024-03-28 08:15:00|8851.4|8841.4|8845.9|8835.9|8851.4|8841.4|8842.4|8832.4|135
1711614000000|2024-03-28 08:20:00|8846.1|8836.1|8851.6|8841.6|8852.4|8842.4|8844.1|8834.1|106
1711614300000|2024-03-28 08:25:00|8851.4|8841.4|8853.6|8843.6|8854.6|8844.6|8850.9|8840.9|154
1711614600000|2024-03-28 08:30:00|8853.4|8843.4|8854.4|8844.4|8859.4|8849.4|8851.9|8841.9|128
1711614900000|2024-03-28 08:35:00|8854.1|8844.1|8853.1|8843.1|8855.9|8845.9|8850.4|8840.4|85
1711615200000|2024-03-28 08:40:00|8852.9|8842.9|8848.6|8838.6|8852.9|8842.9|8848.1|8838.1|93
1711615500000|2024-03-28 08:45:00|8847.6|8837.6|8848.9|8838.9|8851.6|8841.6|8843.6|8833.6|95
1711615800000|2024-03-28 08:50:00|8848.6|8838.6|8850.1|8840.1|8851.6|8841.6|8847.6|8837.6|93
1711616100000|2024-03-28 08:55:00|8850.4|8840.4|8848.9|8838.9|8854.6|8844.6|8848.4|8838.4|121
1711616400000|2024-03-28 09:00:00|8849.1|8839.1|8844.6|8834.6|8849.4|8839.4|8842.4|8832.4|147
1711616700000|2024-03-28 09:05:00|8844.4|8834.4|8840.9|8830.9|8847.9|8837.9|8840.6|8830.6|139
1711617000000|2024-03-28 09:10:00|8840.6|8830.6|8845.6|8835.6|8847.9|8837.9|8837.6|8827.6|140
1711617300000|2024-03-28 09:15:00|8845.4|8835.4|8841.1|8831.1|8845.6|8835.6|8837.6|8827.6|125
1711617600000|2024-03-28 09:20:00|8840.9|8830.9|8839.1|8829.1|8844.1|8834.1|8838.9|8828.9|101
1711617900000|2024-03-28 09:25:00|8838.9|8828.9|8840.9|8830.9|8844.1|8834.1|8835.1|8825.1|143
1711618200000|2024-03-28 09:30:00|8841.1|8831.1|8836.9|8826.9|8841.1|8831.1|8832.9|8822.9|109
1711618500000|2024-03-28 09:35:00|8836.6|8826.6|8834.9|8824.9|8837.4|8827.4|8830.4|8820.4|117
1711618800000|2024-03-28 09:40:00|8835.1|8825.1|8836.9|8826.9|8837.4|8827.4|8832.1|8822.1|99
1711619100000|2024-03-28 09:45:00|8836.6|8826.6|8837.4|8827.4|8839.9|8829.9|8832.4|8822.4|129
1711619400000|2024-03-28 09:50:00|8837.1|8827.1|8836.9|8826.9|8838.6|8828.6|8833.9|8823.9|95
1711619700000|2024-03-28 09:55:00|8837.1|8827.1|8841.4|8831.4|8843.4|8833.4|8834.4|8824.4|92
1711620000000|2024-03-28 10:00:00|8840.9|8830.9|8837.1|8827.1|8840.9|8830.9|8834.6|8824.6|95
1711620300000|2024-03-28 10:05:00|8837.4|8827.4|8840.6|8830.6|8841.1|8831.1|8835.9|8825.9|70
1711620600000|2024-03-28 10:10:00|8840.9|8830.9|8841.9|8831.9|8842.9|8832.9|8837.9|8827.9|105
1711620900000|2024-03-28 10:15:00|8842.1|8832.1|8846.6|8836.6|8848.9|8838.9|8841.4|8831.4|114
1711621200000|2024-03-28 10:20:00|8846.9|8836.9|8848.9|8838.9|8848.9|8838.9|8843.1|8833.1|181
1711621500000|2024-03-28 10:25:00|8848.6|8838.6|8844.1|8834.1|8848.9|8838.9|8843.6|8833.6|96
1711621800000|2024-03-28 10:30:00|8844.4|8834.4|8850.6|8840.6|8852.4|8842.4|8844.4|8834.4|146
1711622100000|2024-03-28 10:35:00|8850.9|8840.9|8848.6|8838.6|8850.9|8840.9|8845.4|8835.4|121
1711622400000|2024-03-28 10:40:00|8848.4|8838.4|8852.4|8842.4|8853.6|8843.6|8848.4|8838.4|116
1711622700000|2024-03-28 10:45:00|8852.6|8842.6|8856.6|8846.6|8857.9|8847.9|8849.6|8839.6|129
1711623000000|2024-03-28 10:50:00|8856.4|8846.4|8858.6|8848.6|8861.4|8851.4|8854.1|8844.1|134
1711623300000|2024-03-28 10:55:00|8858.9|8848.9|8856.4|8846.4|8861.1|8851.1|8854.9|8844.9|139
1711623600000|2024-03-28 11:00:00|8856.6|8846.6|8860.6|8850.6|8861.6|8851.6|8855.6|8845.6|99
1711623900000|2024-03-28 11:05:00|8860.4|8850.4|8850.6|8840.6|8860.4|8850.4|8850.1|8840.1|106
1711624200000|2024-03-28 11:10:00|8850.4|8840.4|8848.4|8838.4|8852.6|8842.6|8846.9|8836.9|91
1711624500000|2024-03-28 11:15:00|8847.9|8837.9|8852.1|8842.1|8853.9|8843.9|8847.4|8837.4|112
1711624800000|2024-03-28 11:20:00|8852.4|8842.4|8854.9|8844.9|8856.1|8846.1|8851.4|8841.4|93
1711625100000|2024-03-28 11:25:00|8854.6|8844.6|8853.4|8843.4|8858.4|8848.4|8852.1|8842.1|97
1711625400000|2024-03-28 11:30:00|8853.1|8843.1|8847.6|8837.6|8853.6|8843.6|8846.1|8836.1|104
1711625700000|2024-03-28 11:35:00|8847.4|8837.4|8836.6|8826.6|8849.4|8839.4|8836.6|8826.6|129
1711626000000|2024-03-28 11:40:00|8836.9|8826.9|8840.1|8830.1|8841.1|8831.1|8835.1|8825.1|138
1711626300000|2024-03-28 11:45:00|8839.9|8829.9|8839.6|8829.6|8841.1|8831.1|8838.6|8828.6|83
1711626600000|2024-03-28 11:50:00|8839.9|8829.9|8839.9|8829.9|8842.1|8832.1|8838.6|8828.6|72
1711626900000|2024-03-28 11:55:00|8839.6|8829.6|8838.9|8828.9|8841.4|8831.4|8838.9|8828.9|101
1711627200000|2024-03-28 12:00:00|8838.6|8828.6|8843.9|8833.9|8844.1|8834.1|8832.4|8822.4|178
1711627500000|2024-03-28 12:05:00|8844.1|8834.1|8839.1|8829.1|8844.6|8834.6|8838.9|8828.9|159
1711627800000|2024-03-28 12:10:00|8839.9|8829.9|8838.6|8828.6|8841.1|8831.1|8838.1|8828.1|99
1711628100000|2024-03-28 12:15:00|8838.4|8828.4|8834.6|8824.6|8841.9|8831.9|8833.6|8823.6|155
1711628400000|2024-03-28 12:20:00|8834.1|8824.1|8828.6|8818.6|8837.1|8827.1|8826.6|8816.6|149
1711628700000|2024-03-28 12:25:00|8828.4|8818.4|8832.4|8822.4|8832.4|8822.4|8827.1|8817.1|131
1711629000000|2024-03-28 12:30:00|8832.1|8822.1|8836.6|8826.6|8840.6|8830.6|8830.4|8820.4|364
1711629300000|2024-03-28 12:35:00|8837.6|8827.6|8836.6|8826.6|8841.9|8831.9|8834.4|8824.4|213
1711629600000|2024-03-28 12:40:00|8836.9|8826.9|8835.1|8825.1|8840.6|8830.6|8832.4|8822.4|211
1711629900000|2024-03-28 12:45:00|8834.9|8824.9|8836.1|8826.1|8837.4|8827.4|8830.6|8820.6|208
1711630200000|2024-03-28 12:50:00|8836.4|8826.4|8844.1|8834.1|8844.4|8834.4|8836.4|8826.4|174
1711630500000|2024-03-28 12:55:00|8843.9|8833.9|8853.4|8843.4|8854.4|8844.4|8842.4|8832.4|286
1711630800000|2024-03-28 13:00:00|8853.6|8843.6|8861.9|8851.9|8868.9|8858.9|8852.6|8842.6|556
1711631100000|2024-03-28 13:05:00|8862.1|8852.1|8852.6|8842.6|8862.1|8852.1|8850.6|8840.6|440
1711631400000|2024-03-28 13:10:00|8852.9|8842.9|8849.9|8839.9|8854.9|8844.9|8846.6|8836.6|331
1711631700000|2024-03-28 13:15:00|8850.1|8840.1|8857.6|8847.6|8857.6|8847.6|8849.9|8839.9|237
1711632000000|2024-03-28 13:20:00|8857.1|8847.1|8848.1|8838.1|8861.6|8851.6|8845.6|8835.6|265
1711632300000|2024-03-28 13:25:00|8847.6|8837.6|8839.6|8829.6|8847.6|8837.6|8837.6|8827.6|275
1711632600000|2024-03-28 13:30:00|8839.4|8829.4|8842.9|8832.9|8844.6|8834.6|8834.4|8824.4|406
1711632900000|2024-03-28 13:35:00|8842.6|8832.6|8838.9|8828.9|8843.9|8833.9|8830.9|8820.9|318
1711633200000|2024-03-28 13:40:00|8839.1|8829.1|8838.6|8828.6|8841.4|8831.4|8833.9|8823.9|272
1711633500000|2024-03-28 13:45:00|8837.9|8827.9|8834.6|8824.6|8839.4|8829.4|8824.4|8814.4|342
1711633800000|2024-03-28 13:50:00|8834.9|8824.9|8839.1|8829.1|8841.6|8831.6|8834.6|8824.6|257
1711634100000|2024-03-28 13:55:00|8839.4|8829.4|8841.4|8831.4|8845.1|8835.1|8839.4|8829.4|204
1711634400000|2024-03-28 14:00:00|8842.4|8832.4|8828.1|8818.1|8844.4|8834.4|8827.1|8817.1|353
1711634700000|2024-03-28 14:05:00|8827.9|8817.9|8832.1|8822.1|8833.9|8823.9|8826.6|8816.6|275
1711635000000|2024-03-28 14:10:00|8831.9|8821.9|8840.1|8830.1|8840.1|8830.1|8828.1|8818.1|294
1711635300000|2024-03-28 14:15:00|8840.9|8830.9|8831.6|8821.6|8842.4|8832.4|8831.6|8821.6|229
1711635600000|2024-03-28 14:20:00|8832.1|8822.1|8849.1|8839.1|8849.4|8839.4|8831.9|8821.9|260
1711635900000|2024-03-28 14:25:00|8849.9|8839.9|8846.9|8836.9|8850.4|8840.4|8845.4|8835.4|150
1711636200000|2024-03-28 14:30:00|8847.1|8837.1|8844.9|8834.9|8848.4|8838.4|8841.1|8831.1|190
1711636500000|2024-03-28 14:35:00|8844.6|8834.6|8856.9|8846.9|8857.9|8847.9|8843.1|8833.1|222
1711636800000|2024-03-28 14:40:00|8857.1|8847.1|8866.9|8856.9|8867.4|8857.4|8856.6|8846.6|189
1711637100000|2024-03-28 14:45:00|8867.4|8857.4|8863.9|8853.9|8872.6|8862.6|8863.4|8853.4|246
1711637400000|2024-03-28 14:50:00|8864.1|8854.1|8869.4|8859.4|8873.9|8863.9|8863.6|8853.6|224
1711637700000|2024-03-28 14:55:00|8869.1|8859.1|8877.6|8867.6|8880.9|8870.9|8868.1|8858.1|254
1711638000000|2024-03-28 15:00:00|8877.4|8867.4|8874.9|8864.9|8880.6|8870.6|8872.6|8862.6|275
1711638300000|2024-03-28 15:05:00|8875.1|8865.1|8867.9|8857.9|8876.6|8866.6|8867.9|8857.9|246
1711638600000|2024-03-28 15:10:00|8868.4|8858.4|8865.1|8855.1|8868.4|8858.4|8860.1|8850.1|221
1711638900000|2024-03-28 15:15:00|8864.9|8854.9|8867.4|8857.4|8867.4|8857.4|8861.4|8851.4|150
1711639200000|2024-03-28 15:20:00|8867.6|8857.6|8871.4|8861.4|8873.6|8863.6|8866.6|8856.6|172
1711639500000|2024-03-28 15:25:00|8871.9|8861.9|8875.9|8865.9|8879.1|8869.1|8871.4|8861.4|186
1711639800000|2024-03-28 15:30:00|8875.6|8865.6|8873.6|8863.6|8877.1|8867.1|8871.4|8861.4|154
1711640100000|2024-03-28 15:35:00|8874.4|8864.4|8869.6|8859.6|8875.6|8865.6|8868.6|8858.6|177
1711640400000|2024-03-28 15:40:00|8869.4|8859.4|8866.6|8856.6|8871.6|8861.6|8864.6|8854.6|150
1711640700000|2024-03-28 15:45:00|8866.4|8856.4|8863.4|8853.4|8868.1|8858.1|8861.6|8851.6|156
1711641000000|2024-03-28 15:50:00|8863.6|8853.6|8862.6|8852.6|8863.9|8853.9|8861.1|8851.1|109
1711641300000|2024-03-28 15:55:00|8862.4|8852.4|8858.4|8848.4|8864.1|8854.1|8857.9|8847.9|152
1711641600000|2024-03-28 16:00:00|8858.1|8848.1|8857.6|8847.6|8858.6|8848.6|8854.9|8844.9|171
1711641900000|2024-03-28 16:05:00|8857.4|8847.4|8853.4|8843.4|8857.9|8847.9|8850.9|8840.9|117
1711642200000|2024-03-28 16:10:00|8853.6|8843.6|8859.6|8849.6|8860.9|8850.9|8852.1|8842.1|186
1711642500000|2024-03-28 16:15:00|8859.9|8849.9|8860.6|8850.6|8862.1|8852.1|8857.6|8847.6|127
1711642800000|2024-03-28 16:20:00|8860.9|8850.9|8865.9|8855.9|8869.4|8859.4|8857.9|8847.9|215
1711643100000|2024-03-28 16:25:00|8866.6|8856.6|8866.4|8856.4|8869.9|8859.9|8864.9|8854.9|189
1711643400000|2024-03-28 16:30:00|8866.6|8856.6|8867.4|8857.4|8870.4|8860.4|8862.4|8852.4|205
1711643700000|2024-03-28 16:35:00|8867.6|8857.6|8869.1|8859.1|8870.1|8860.1|8865.1|8855.1|199
1711644000000|2024-03-28 16:40:00|8868.9|8858.9|8871.1|8861.1|8873.4|8863.4|8868.1|8858.1|151
1711644300000|2024-03-28 16:45:00|8870.9|8860.9|8871.6|8861.6|8874.1|8864.1|8868.9|8858.9|175
1711644600000|2024-03-28 16:50:00|8871.9|8861.9|8868.6|8858.6|8871.9|8861.9|8864.4|8854.4|228
1711644900000|2024-03-28 16:55:00|8868.1|8858.1|8869.6|8859.6|8871.6|8861.6|8864|8854|201
1711645200000|2024-03-28 17:00:00|8869.3|8859.3|8870.3|8860.3|8878.3|8868.3|8869.3|8859.3|174
1711645500000|2024-03-28 17:05:00|8870.1|8860.1|8875.4|8865.4|8876.1|8866.1|8869.3|8859.3|92
1711645800000|2024-03-28 17:10:00|8875.5|8865.5|8868|8858|8876|8866|8866.4|8856.4|111
1711646100000|2024-03-28 17:15:00|8867.6|8857.6|8864.5|8854.5|8868.1|8858.1|8864.5|8854.5|78
1711646400000|2024-03-28 17:20:00|8864.6|8854.6|8863.8|8853.8|8865.6|8855.6|8862.8|8852.8|61
1711646700000|2024-03-28 17:25:00|8864|8854|8867.3|8857.3|8869.9|8859.9|8863.3|8853.3|65
1711647000000|2024-03-28 17:30:00|8867|8857|8873.6|8863.6|8874.5|8864.5|8867|8857|55
1711647300000|2024-03-28 17:35:00|8873.4|8863.4|8875.8|8865.8|8876|8866|8871.6|8861.6|56
1711647600000|2024-03-28 17:40:00|8875.5|8865.5|8878|8868|8878.3|8868.3|8873.6|8863.6|55
1711647900000|2024-03-28 17:45:00|8878.3|8868.3|8880.1|8870.1|8880.1|8870.1|8875.8|8865.8|62
1711648200000|2024-03-28 17:50:00|8880|8870|8878.3|8868.3|8880.3|8870.3|8876.6|8866.6|46
1711648500000|2024-03-28 17:55:00|8878.5|8868.5|8877.3|8867.3|8879.3|8869.3|8875.8|8865.8|55
1711648800000|2024-03-28 18:00:00|8877.5|8867.5|8876.9|8866.9|8878.9|8868.9|8875.5|8865.5|53
1711649100000|2024-03-28 18:05:00|8877.3|8867.3|8880.6|8870.6|8880.6|8870.6|8876.5|8866.5|49
1711649400000|2024-03-28 18:10:00|8881.1|8871.1|8877.3|8867.3|8881.9|8871.9|8877.3|8867.3|37
1711649700000|2024-03-28 18:15:00|8877.5|8867.5|8875.8|8865.8|8877.5|8867.5|8875.3|8865.3|18
1711650000000|2024-03-28 18:20:00|8876|8866|8873.9|8863.9|8877|8867|8873.9|8863.9|37
1711650300000|2024-03-28 18:25:00|8874|8864|8876|8866|8876.3|8866.3|8873.9|8863.9|50
1711650600000|2024-03-28 18:30:00|8876.3|8866.3|8872|8862|8876.3|8866.3|8872|8862|43
1711650900000|2024-03-28 18:35:00|8872.3|8862.3|8877.3|8867.3|8877.9|8867.9|8871.6|8861.6|38
1711651200000|2024-03-28 18:40:00|8877.5|8867.5|8874.1|8864.1|8878.3|8868.3|8873.1|8863.1|63
1711651500000|2024-03-28 18:45:00|8873.9|8863.9|8873.1|8863.1|8873.9|8863.9|8872.8|8862.8|41
1711651800000|2024-03-28 18:50:00|8872.9|8862.9|8875.1|8865.1|8875.1|8865.1|8871.9|8861.9|34
1711652100000|2024-03-28 18:55:00|8874.9|8864.9|8879|8859|8881.3|8864.9|8874.9|8858.5|22
1712016000000|2024-04-02 00:00:00|8953|8943|8958.5|8948.5|8961.1|8951.1|8951.9|8941.9|104
1712016300000|2024-04-02 00:05:00|8958.8|8948.8|8954.5|8944.5|8959.5|8949.5|8953.4|8943.4|104
1712016600000|2024-04-02 00:10:00|8954.3|8944.3|8955.8|8945.8|8956.3|8946.3|8952.6|8942.6|86
1712016900000|2024-04-02 00:15:00|8956.3|8946.3|8956.3|8946.3|8958.3|8948.3|8954.1|8944.1|88
1712017200000|2024-04-02 00:20:00|8956.4|8946.4|8958.6|8948.6|8960.8|8950.8|8956.1|8946.1|92
1712017500000|2024-04-02 00:25:00|8958.5|8948.5|8957.3|8947.3|8958.6|8948.6|8955.1|8945.1|63
1712017800000|2024-04-02 00:30:00|8957.5|8947.5|8961.3|8951.3|8961.5|8951.5|8956.8|8946.8|86
1712018100000|2024-04-02 00:35:00|8961.1|8951.1|8963.1|8953.1|8963.6|8953.6|8960.3|8950.3|87
1712018400000|2024-04-02 00:40:00|8963.4|8953.4|8965.3|8955.3|8965.5|8955.5|8961.3|8951.3|74
1712018700000|2024-04-02 00:45:00|8965.6|8955.6|8968.1|8958.1|8968.1|8958.1|8964.3|8954.3|97
1712019000000|2024-04-02 00:50:00|8967.9|8957.9|8967.4|8957.4|8968.8|8958.8|8966.9|8956.9|102
1712019300000|2024-04-02 00:55:00|8967.5|8957.5|8968|8958|8968.4|8958.4|8965.6|8955.6|85
1712019600000|2024-04-02 01:00:00|8967.8|8957.8|8965.9|8955.9|8974.6|8964.6|8964.6|8954.6|343
1712019900000|2024-04-02 01:05:00|8966|8956|8967.8|8957.8|8969.8|8959.8|8963.3|8953.3|242
1712020200000|2024-04-02 01:10:00|8967.4|8957.4|8962.6|8952.6|8967.4|8957.4|8962.3|8952.3|155
1712020500000|2024-04-02 01:15:00|8962.9|8952.9|8963.3|8953.3|8968.1|8958.1|8962.6|8952.6|313
1712020800000|2024-04-02 01:20:00|8963.1|8953.1|8965.9|8955.9|8969.4|8959.4|8962|8952|271
1712021100000|2024-04-02 01:25:00|8966.1|8956.1|8964.3|8954.3|8970.9|8960.9|8964.3|8954.3|266
1712021400000|2024-04-02 01:30:00|8965.3|8955.3|8954.9|8944.9|8966.9|8956.9|8949|8939|453
1712021700000|2024-04-02 01:35:00|8954.8|8944.8|8955.4|8945.4|8958.8|8948.8|8950.1|8940.1|413
1712022000000|2024-04-02 01:40:00|8955.1|8945.1|8945.9|8935.9|8955.3|8945.3|8944.4|8934.4|378
1712022300000|2024-04-02 01:45:00|8946.1|8936.1|8943.1|8933.1|8950.4|8940.4|8940.9|8930.9|333
1712022600000|2024-04-02 01:50:00|8943.5|8933.5|8935.1|8925.1|8945.4|8935.4|8934.9|8924.9|368
1712022900000|2024-04-02 01:55:00|8935.5|8925.5|8942.4|8932.4|8943.9|8933.9|8934.8|8924.8|268
1712023200000|2024-04-02 02:00:00|8942.6|8932.6|8940|8930|8945.3|8935.3|8938.1|8928.1|296
1712023500000|2024-04-02 02:05:00|8940.1|8930.1|8944.1|8934.1|8946.5|8936.5|8938.9|8928.9|250
1712023800000|2024-04-02 02:10:00|8944|8934|8939.4|8929.4|8944.6|8934.6|8937.8|8927.8|306
1712024100000|2024-04-02 02:15:00|8939.3|8929.3|8938.3|8928.3|8940.4|8930.4|8937|8927|137
1712024400000|2024-04-02 02:20:00|8938.5|8928.5|8941.6|8931.6|8941.9|8931.9|8937.9|8927.9|99
1712024700000|2024-04-02 02:25:00|8941.9|8931.9|8937.4|8927.4|8942.3|8932.3|8936.3|8926.3|144
1712025000000|2024-04-02 02:30:00|8937.5|8927.5|8938.9|8928.9|8941|8931|8934.6|8924.6|285
1712025300000|2024-04-02 02:35:00|8938.6|8928.6|8941.6|8931.6|8943.4|8933.4|8936.5|8926.5|221
1712025600000|2024-04-02 02:40:00|8942.1|8932.1|8942.6|8932.6|8943.4|8933.4|8939.8|8929.8|181
1712025900000|2024-04-02 02:45:00|8942.4|8932.4|8946.4|8936.4|8948.5|8938.5|8939.3|8929.3|270
1712026200000|2024-04-02 02:50:00|8946.5|8936.5|8956.3|8946.3|8957.3|8947.3|8946.5|8936.5|224
1712026500000|2024-04-02 02:55:00|8956.1|8946.1|8954.4|8944.4|8961.3|8951.3|8954.1|8944.1|329
1712026800000|2024-04-02 03:00:00|8954.6|8944.6|8955.8|8945.8|8960.4|8950.4|8954.6|8944.6|250
1712027100000|2024-04-02 03:05:00|8955.9|8945.9|8958.1|8948.1|8958.3|8948.3|8952.4|8942.4|195
1712027400000|2024-04-02 03:10:00|8958.3|8948.3|8954.4|8944.4|8958.8|8948.8|8952.5|8942.5|145
1712027700000|2024-04-02 03:15:00|8954.6|8944.6|8961.6|8951.6|8961.8|8951.8|8952.8|8942.8|227
1712028000000|2024-04-02 03:20:00|8962|8952|8962.9|8952.9|8963.3|8953.3|8960.3|8950.3|181
1712028300000|2024-04-02 03:25:00|8962.6|8952.6|8957.4|8947.4|8962.9|8952.9|8955.1|8945.1|209
1712028600000|2024-04-02 03:30:00|8957.6|8947.6|8957.6|8947.6|8959.4|8949.4|8957.6|8947.6|59
1712028900000|2024-04-02 03:35:00|8957.9|8947.9|8961.9|8951.9|8961.9|8951.9|8957.9|8947.9|61
1712029200000|2024-04-02 03:40:00|8962|8952|8959.8|8949.8|8962.4|8952.4|8958.3|8948.3|65
1712029500000|2024-04-02 03:45:00|8959.9|8949.9|8958.3|8948.3|8960.4|8950.4|8957.1|8947.1|62
1712029800000|2024-04-02 03:50:00|8958.1|8948.1|8959.4|8949.4|8959.9|8949.9|8957.8|8947.8|76
1712030100000|2024-04-02 03:55:00|8959.5|8949.5|8959.3|8949.3|8960.5|8950.5|8958.8|8948.8|29
1712030400000|2024-04-02 04:00:00|8959.4|8949.4|8959.3|8949.3|8959.5|8949.5|8957.5|8947.5|35
1712030700000|2024-04-02 04:05:00|8959|8949|8959.5|8949.5|8960.4|8950.4|8959|8949|22
1712031000000|2024-04-02 04:10:00|8959.9|8949.9|8960|8950|8960|8950|8959|8949|19
1712031300000|2024-04-02 04:15:00|8960.1|8950.1|8960.5|8950.5|8961.6|8951.6|8959.8|8949.8|41
1712031600000|2024-04-02 04:20:00|8960.8|8950.8|8962.1|8952.1|8963|8953|8959|8949|49
1712031900000|2024-04-02 04:25:00|8961.8|8951.8|8962.8|8952.8|8964.1|8954.1|8961.8|8951.8|36
1712032200000|2024-04-02 04:30:00|8963|8953|8962.8|8952.8|8964.1|8954.1|8962.3|8952.3|41
1712032500000|2024-04-02 04:35:00|8962.9|8952.9|8962.9|8952.9|8962.9|8952.9|8960.5|8950.5|29
1712032800000|2024-04-02 04:40:00|8962.8|8952.8|8962.5|8952.5|8963.6|8953.6|8960.8|8950.8|55
1712033100000|2024-04-02 04:45:00|8962.8|8952.8|8963.6|8953.6|8964.4|8954.4|8962.5|8952.5|65
1712033400000|2024-04-02 04:50:00|8963.4|8953.4|8963.4|8953.4|8964.6|8954.6|8963.4|8953.4|40
1712033700000|2024-04-02 04:55:00|8963.6|8953.6|8964.6|8954.6|8964.6|8954.6|8963.1|8953.1|22
1712034000000|2024-04-02 05:00:00|8964.4|8954.4|8963.1|8953.1|8967.9|8957.9|8962|8952|149
1712034300000|2024-04-02 05:05:00|8962.6|8952.6|8958|8948|8963.6|8953.6|8953.6|8943.6|112
1712034600000|2024-04-02 05:10:00|8957.8|8947.8|8952.6|8942.6|8958.9|8948.9|8952.6|8942.6|127
1712034900000|2024-04-02 05:15:00|8952.5|8942.5|8949.9|8939.9|8953.9|8943.9|8948.8|8938.8|98
1712035200000|2024-04-02 05:20:00|8949.6|8939.6|8952.8|8942.8|8953.1|8943.1|8949.6|8939.6|108
1712035500000|2024-04-02 05:25:00|8952.9|8942.9|8954.3|8944.3|8956.1|8946.1|8951.1|8941.1|108
1712035800000|2024-04-02 05:30:00|8954.1|8944.1|8957.1|8947.1|8958.4|8948.4|8943.6|8933.6|352
1712036100000|2024-04-02 05:35:00|8956.9|8946.9|8951.3|8941.3|8957.6|8947.6|8949.9|8939.9|273
1712036400000|2024-04-02 05:40:00|8951.4|8941.4|8953.1|8943.1|8954.1|8944.1|8948.4|8938.4|257
1712036700000|2024-04-02 05:45:00|8952.9|8942.9|8954|8944|8955.6|8945.6|8949.6|8939.6|172
1712037000000|2024-04-02 05:50:00|8953.9|8943.9|8958.4|8948.4|8958.4|8948.4|8953.5|8943.5|250
1712037300000|2024-04-02 05:55:00|8958.6|8948.6|8961.4|8951.4|8962.3|8952.3|8957.4|8947.4|137
1712037600000|2024-04-02 06:00:00|8961.6|8951.6|8964.1|8954.1|8966.8|8956.8|8961.4|8951.4|206
1712037900000|2024-04-02 06:05:00|8964.3|8954.3|8963.1|8953.1|8968.1|8958.1|8963.1|8953.1|211
1712038200000|2024-04-02 06:10:00|8963.4|8953.4|8965.6|8955.6|8970.9|8960.9|8963.4|8953.4|250
1712038500000|2024-04-02 06:15:00|8965.5|8955.5|8968.5|8958.5|8969|8959|8962.5|8952.5|372
1712038800000|2024-04-02 06:20:00|8968.3|8958.3|8964.6|8954.6|8971.5|8961.5|8964.1|8954.1|233
1712039100000|2024-04-02 06:25:00|8964.4|8954.4|8973.6|8963.6|8974.4|8964.4|8963.4|8953.4|217
1712039400000|2024-04-02 06:30:00|8973.4|8963.4|8981.8|8971.8|8987|8977|8972.1|8962.1|368
1712039700000|2024-04-02 06:35:00|8981.9|8971.9|8981|8971|8989.3|8979.3|8980.5|8970.5|236
1712040000000|2024-04-02 06:40:00|8980.9|8970.9|8986.5|8976.5|8986.8|8976.8|8978.8|8968.8|240
1712040300000|2024-04-02 06:45:00|8986.8|8976.8|8985.8|8975.8|8986.8|8976.8|8979.9|8969.9|207
1712040600000|2024-04-02 06:50:00|8985.6|8975.6|8991|8981|8997.6|8987.6|8985.6|8975.6|302
1712040900000|2024-04-02 06:55:00|8990.9|8980.9|8983.9|8973.9|8990.9|8980.9|8983.1|8973.1|281
1712041200000|2024-04-02 07:00:00|8987.3|8977.3|8990.9|8980.9|8994.6|8984.6|8981.4|8971.4|269
1712041500000|2024-04-02 07:05:00|8990.6|8980.6|8986.4|8976.4|8993.4|8983.4|8983.1|8973.1|202
1712041800000|2024-04-02 07:10:00|8986.6|8976.6|8986.6|8976.6|8989.1|8979.1|8982.9|8972.9|204
1712042100000|2024-04-02 07:15:00|8986.4|8976.4|8985.6|8975.6|8994.1|8984.1|8985.4|8975.4|204
1712042400000|2024-04-02 07:20:00|8985.4|8975.4|8982.9|8972.9|8989.6|8979.6|8978.1|8968.1|209
1712042700000|2024-04-02 07:25:00|8982.6|8972.6|8984.9|8974.9|8993.6|8983.6|8982.1|8972.1|199
1712043000000|2024-04-02 07:30:00|8985.1|8975.1|8981.9|8971.9|8992.4|8982.4|8980.4|8970.4|188
1712043300000|2024-04-02 07:35:00|8981.6|8971.6|8982.9|8972.9|8985.6|8975.6|8979.1|8969.1|225
1712043600000|2024-04-02 07:40:00|8983.4|8973.4|8992.1|8982.1|8993.4|8983.4|8983.1|8973.1|209
1712043900000|2024-04-02 07:45:00|8992.4|8982.4|9000.9|8990.9|9002.9|8992.9|8991.9|8981.9|179
1712044200000|2024-04-02 07:50:00|9000.6|8990.6|9011.6|9001.6|9017.1|9007.1|8997.6|8987.6|235
1712044500000|2024-04-02 07:55:00|9011.4|9001.4|9013.6|9003.6|9014.9|9004.9|9008.1|8998.1|195
1712044800000|2024-04-02 08:00:00|9013.4|9003.4|9018.6|9008.6|9019.1|9009.1|9010.6|9000.6|296
1712045100000|2024-04-02 08:05:00|9018.9|9008.9|9023.6|9013.6|9025.4|9015.4|9016.9|9006.9|282
1712045400000|2024-04-02 08:10:00|9023.9|9013.9|9022.4|9012.4|9025.4|9015.4|9020.4|9010.4|209
1712045700000|2024-04-02 08:15:00|9022.1|9012.1|9019.6|9009.6|9025.1|9015.1|9016.4|9006.4|210
1712046000000|2024-04-02 08:20:00|9019.4|9009.4|9014.9|9004.9|9020.4|9010.4|9011.4|9001.4|189
1712046300000|2024-04-02 08:25:00|9014.6|9004.6|9012.1|9002.1|9016.1|9006.1|9010.6|9000.6|201
1712046600000|2024-04-02 08:30:00|9011.6|9001.6|9011.9|9001.9|9014.1|9004.1|9009.4|8999.4|187
1712046900000|2024-04-02 08:35:00|9012.1|9002.1|9009.4|8999.4|9013.9|9003.9|9007.9|8997.9|137
1712047200000|2024-04-02 08:40:00|9009.1|8999.1|9014.1|9004.1|9015.1|9005.1|9004.1|8994.1|140
1712047500000|2024-04-02 08:45:00|9013.9|9003.9|9014.6|9004.6|9017.9|9007.9|9010.6|9000.6|141
1712047800000|2024-04-02 08:50:00|9014.4|9004.4|9017.1|9007.1|9022.1|9012.1|9013.4|9003.4|149
1712048100000|2024-04-02 08:55:00|9017.6|9007.6|9014.1|9004.1|9019.9|9009.9|9014.1|9004.1|139
1712048400000|2024-04-02 09:00:00|9014.4|9004.4|9015.1|9005.1|9018.6|9008.6|9012.6|9002.6|116
1712048700000|2024-04-02 09:05:00|9014.9|9004.9|9013.9|9003.9|9018.1|9008.1|9012.9|9002.9|145
1712049000000|2024-04-02 09:10:00|9013.6|9003.6|9017.9|9007.9|9018.1|9008.1|9013.4|9003.4|103
1712049300000|2024-04-02 09:15:00|9017.6|9007.6|9016.9|9006.9|9021.4|9011.4|9016.9|9006.9|83
1712049600000|2024-04-02 09:20:00|9017.1|9007.1|9018.4|9008.4|9022.4|9012.4|9016.4|9006.4|116
1712049900000|2024-04-02 09:25:00|9018.1|9008.1|9023.4|9013.4|9024.6|9014.6|9018.1|9008.1|129
1712050200000|2024-04-02 09:30:00|9023.6|9013.6|9019.9|9009.9|9024.9|9014.9|9018.4|9008.4|143
1712050500000|2024-04-02 09:35:00|9020.1|9010.1|9022.1|9012.1|9024.9|9014.9|9019.6|9009.6|157
1712050800000|2024-04-02 09:40:00|9021.9|9011.9|9020.4|9010.4|9023.1|9013.1|9018.6|9008.6|106
1712051100000|2024-04-02 09:45:00|9020.1|9010.1|9016.6|9006.6|9020.6|9010.6|9015.4|9005.4|114
1712051400000|2024-04-02 09:50:00|9016.9|9006.9|9021.9|9011.9|9023.6|9013.6|9016.6|9006.6|142
1712051700000|2024-04-02 09:55:00|9022.1|9012.1|9022.6|9012.6|9024.6|9014.6|9020.1|9010.1|94
1712052000000|2024-04-02 10:00:00|9022.4|9012.4|9019.4|9009.4|9023.4|9013.4|9019.1|9009.1|102
1712052300000|2024-04-02 10:05:00|9019.6|9009.6|9017.4|9007.4|9022.6|9012.6|9017.1|9007.1|155
1712052600000|2024-04-02 10:10:00|9017.1|9007.1|9020.1|9010.1|9021.9|9011.9|9017.1|9007.1|117
1712052900000|2024-04-02 10:15:00|9019.4|9009.4|9024.4|9014.4|9024.9|9014.9|9018.9|9008.9|105
1712053200000|2024-04-02 10:20:00|9024.6|9014.6|9023.1|9013.1|9025.4|9015.4|9019.4|9009.4|124
1712053500000|2024-04-02 10:25:00|9023.4|9013.4|9022.4|9012.4|9024.6|9014.6|9022.1|9012.1|102
1712053800000|2024-04-02 10:30:00|9022.6|9012.6|9017.1|9007.1|9022.9|9012.9|9015.1|9005.1|137
1712054100000|2024-04-02 10:35:00|9017.4|9007.4|9010.9|9000.9|9017.9|9007.9|9009.4|8999.4|136
1712054400000|2024-04-02 10:40:00|9011.1|9001.1|9009.9|8999.9|9011.9|9001.9|9006.4|8996.4|222
1712054700000|2024-04-02 10:45:00|9010.1|9000.1|9011.4|9001.4|9014.1|9004.1|9008.9|8998.9|153
1712055000000|2024-04-02 10:50:00|9011.6|9001.6|9011.4|9001.4|9015.9|9005.9|9010.1|9000.1|154
1712055300000|2024-04-02 10:55:00|9011.6|9001.6|9014.6|9004.6|9017.1|9007.1|9010.6|9000.6|121
1712055600000|2024-04-02 11:00:00|9014.4|9004.4|9013.6|9003.6|9016.1|9006.1|9012.9|9002.9|128
1712055900000|2024-04-02 11:05:00|9013.1|9003.1|9011.4|9001.4|9013.1|9003.1|9006.4|8996.4|147
1712056200000|2024-04-02 11:10:00|9011.1|9001.1|9012.9|9002.9|9015.1|9005.1|9008.4|8998.4|128
1712056500000|2024-04-02 11:15:00|9012.6|9002.6|9014.4|9004.4|9015.9|9005.9|9012.6|9002.6|134
1712056800000|2024-04-02 11:20:00|9014.6|9004.6|9013.4|9003.4|9014.9|9004.9|9009.6|8999.6|201
1712057100000|2024-04-02 11:25:00|9013.6|9003.6|9017.1|9007.1|9017.4|9007.4|9012.9|9002.9|127
1712057400000|2024-04-02 11:30:00|9016.9|9006.9|9020.6|9010.6|9022.6|9012.6|9016.6|9006.6|200
1712057700000|2024-04-02 11:35:00|9020.9|9010.9|9028.9|9018.9|9029.5|9019.5|9020.9|9010.9|139
1712058000000|2024-04-02 11:40:00|9029.1|9019.1|9021.6|9011.6|9029.9|9019.9|9020.1|9010.1|125
1712058300000|2024-04-02 11:45:00|9021.4|9011.4|9018.6|9008.6|9021.4|9011.4|9016.9|9006.9|132
1712058600000|2024-04-02 11:50:00|9018.9|9008.9|9028.9|9018.9|9029.6|9019.6|9018.6|9008.6|208
1712058900000|2024-04-02 11:55:00|9028.6|9018.6|9032.4|9022.4|9036.4|9026.4|9028.4|9018.4|246
1712059200000|2024-04-02 12:00:00|9032.6|9022.6|9039.6|9029.6|9042.6|9032.6|9030.9|9020.9|313
1712059500000|2024-04-02 12:05:00|9039.4|9029.4|9038.9|9028.9|9041.1|9031.1|9035.1|9025.1|235
1712059800000|2024-04-02 12:10:00|9039.1|9029.1|9028.4|9018.4|9039.6|9029.6|9023.4|9013.4|269
1712060100000|2024-04-02 12:15:00|9028.1|9018.1|9015.9|9005.9|9028.6|9018.6|9014.4|9004.4|221
1712060400000|2024-04-02 12:20:00|9015.6|9005.6|9019.6|9009.6|9020.6|9010.6|9014.6|9004.6|212
1712060700000|2024-04-02 12:25:00|9019.9|9009.9|9026.1|9016.1|9029.9|9019.9|9018.9|9008.9|187
1712061000000|2024-04-02 12:30:00|9026.4|9016.4|9021.6|9011.6|9027.4|9017.4|9018.4|9008.4|214
1712061300000|2024-04-02 12:35:00|9021.4|9011.4|9025.4|9015.4|9029.6|9019.6|9021.1|9011.1|172
1712061600000|2024-04-02 12:40:00|9025.1|9015.1|9027.1|9017.1|9031.9|9021.9|9023.6|9013.6|212
1712061900000|2024-04-02 12:45:00|9026.9|9016.9|9024.1|9014.1|9026.9|9016.9|9021.9|9011.9|143
1712062200000|2024-04-02 12:50:00|9024.4|9014.4|9030.9|9020.9|9032.1|9022.1|9024.4|9014.4|163
1712062500000|2024-04-02 12:55:00|9030.6|9020.6|9027.1|9017.1|9033.1|9023.1|9026.9|9016.9|175
1712062800000|2024-04-02 13:00:00|9027.4|9017.4|9031.9|9021.9|9035.1|9025.1|9024.1|9014.1|489
1712063100000|2024-04-02 13:05:00|9031.6|9021.6|9016.1|9006.1|9032.9|9022.9|9011.4|9001.4|393
1712063400000|2024-04-02 13:10:00|9016.4|9006.4|9021.6|9011.6|9024.9|9014.9|9008.9|8998.9|326
1712063700000|2024-04-02 13:15:00|9021.4|9011.4|9033.1|9023.1|9033.6|9023.6|9019.6|9009.6|370
1712064000000|2024-04-02 13:20:00|9033.4|9023.4|9035.1|9025.1|9039.1|9029.1|9032.9|9022.9|356
1712064300000|2024-04-02 13:25:00|9035.9|9025.9|9040.9|9030.9|9043.9|9033.9|9035.9|9025.9|278
1712064600000|2024-04-02 13:30:00|9041.1|9031.1|9034.6|9024.6|9041.4|9031.4|9033.6|9023.6|444
1712064900000|2024-04-02 13:35:00|9034.4|9024.4|9047.9|9037.9|9047.9|9037.9|9032.9|9022.9|365
1712065200000|2024-04-02 13:40:00|9048.4|9038.4|9044.9|9034.9|9048.6|9038.6|9040.4|9030.4|322
1712065500000|2024-04-02 13:45:00|9043.9|9033.9|9030.9|9020.9|9043.9|9033.9|9028.1|9018.1|330
1712065800000|2024-04-02 13:50:00|9030.4|9020.4|9025.4|9015.4|9030.4|9020.4|9006.4|8996.4|500
1712066100000|2024-04-02 13:55:00|9025.6|9015.6|9032.1|9022.1|9032.1|9022.1|9020.3|9010.3|295
1712066400000|2024-04-02 14:00:00|9031.9|9021.9|9040.6|9030.6|9040.6|9030.6|9025.5|9015.5|505
1712066700000|2024-04-02 14:05:00|9039.9|9029.9|9027.9|9017.9|9042.6|9032.6|9026.5|9016.5|428
1712067000000|2024-04-02 14:10:00|9028.1|9018.1|9031.1|9021.1|9037.6|9027.6|9025.9|9015.9|350
1712067300000|2024-04-02 14:15:00|9031.4|9021.4|9034.1|9024.1|9035.6|9025.6|9025.1|9015.1|303
1712067600000|2024-04-02 14:20:00|9033.9|9023.9|9037.6|9027.6|9040.9|9030.9|9033.9|9023.9|283
1712067900000|2024-04-02 14:25:00|9037.9|9027.9|9039.6|9029.6|9043.4|9033.4|9033.9|9023.9|300
1712068200000|2024-04-02 14:30:00|9039.4|9029.4|9031.6|9021.6|9039.9|9029.9|9029.1|9019.1|318
1712068500000|2024-04-02 14:35:00|9031.4|9021.4|9035.6|9025.6|9037.9|9027.9|9031.1|9021.1|286
1712068800000|2024-04-02 14:40:00|9035.4|9025.4|9021.4|9011.4|9035.9|9025.9|9021.4|9011.4|321
1712069100000|2024-04-02 14:45:00|9021.6|9011.6|9004.4|8994.4|9021.6|9011.6|9001|8991|443
1712069400000|2024-04-02 14:50:00|9004.6|8994.6|9001.9|8991.9|9007.6|8997.6|9001.1|8991.1|332
1712069700000|2024-04-02 14:55:00|9002.1|8992.1|9005.6|8995.6|9006.4|8996.4|8993.6|8983.6|386
1712070000000|2024-04-02 15:00:00|9005.4|8995.4|8997.1|8987.1|9007.9|8997.9|8992.6|8982.6|342
1712070300000|2024-04-02 15:05:00|8997.4|8987.4|9004.6|8994.6|9006.4|8996.4|8997.1|8987.1|312
1712070600000|2024-04-02 15:10:00|9004.4|8994.4|9002.4|8992.4|9004.4|8994.4|8997.4|8987.4|275
1712070900000|2024-04-02 15:15:00|9002.1|8992.1|9001.6|8991.6|9005.4|8995.4|8995.9|8985.9|278
1712071200000|2024-04-02 15:20:00|9001.4|8991.4|9001.4|8991.4|9005.9|8995.9|8999.1|8989.1|242
1712071500000|2024-04-02 15:25:00|9001.6|8991.6|9003.1|8993.1|9013.8|9003.8|9000.9|8990.9|360
1712071800000|2024-04-02 15:30:00|9002.9|8992.9|8993.9|8983.9|9004.6|8994.6|8992.9|8982.9|289
1712072100000|2024-04-02 15:35:00|8993.6|8983.6|8994.9|8984.9|8997.8|8987.8|8990.4|8980.4|253
1712072400000|2024-04-02 15:40:00|8995.1|8985.1|8997.4|8987.4|9000.6|8990.6|8992.6|8982.6|212
1712072700000|2024-04-02 15:45:00|8997.1|8987.1|8994.4|8984.4|9000.4|8990.4|8993.1|8983.1|172
1712073000000|2024-04-02 15:50:00|8994.1|8984.1|8997.4|8987.4|8999.1|8989.1|8993.6|8983.6|143
1712073300000|2024-04-02 15:55:00|8997.1|8987.1|8997.9|8987.9|9002.4|8992.4|8997.1|8987.1|177
1712073600000|2024-04-02 16:00:00|8997.6|8987.6|8998.4|8988.4|8998.9|8988.9|8995.4|8985.4|114
1712073900000|2024-04-02 16:05:00|8998.1|8988.1|8995.9|8985.9|9001.4|8991.4|8994.6|8984.6|113
1712074200000|2024-04-02 16:10:00|8996.1|8986.1|8990.1|8980.1|8996.4|8986.4|8987.6|8977.6|150
1712074500000|2024-04-02 16:15:00|8989.6|8979.6|8988.6|8978.6|8991.1|8981.1|8985.9|8975.9|146
1712074800000|2024-04-02 16:20:00|8988.4|8978.4|8990.6|8980.6|8990.9|8980.9|8988.4|8978.4|139
1712075100000|2024-04-02 16:25:00|8990.4|8980.4|8990.9|8980.9|8992.6|8982.6|8988.6|8978.6|91
1712075400000|2024-04-02 16:30:00|8990.6|8980.6|8990.9|8980.9|8992.1|8982.1|8988.9|8978.9|101
1712075700000|2024-04-02 16:35:00|8990.6|8980.6|8988.6|8978.6|8991.1|8981.1|8988.4|8978.4|66
1712076000000|2024-04-02 16:40:00|8988.9|8978.9|8988.1|8978.1|8989.6|8979.6|8986.6|8976.6|85
1712076300000|2024-04-02 16:45:00|8988.4|8978.4|8996.4|8986.4|8996.4|8986.4|8987.9|8977.9|108
1712076600000|2024-04-02 16:50:00|8996.6|8986.6|8998.1|8988.1|8998.4|8988.4|8994.9|8984.9|95
1712076900000|2024-04-02 16:55:00|8998.4|8988.4|9005.8|8995.8|9007.9|8997.9|8997|8987|175
1712077200000|2024-04-02 17:00:00|9006.4|8996.4|9003.9|8993.9|9007.3|8997.3|9002.6|8992.6|70
1712077500000|2024-04-02 17:05:00|9003.6|8993.6|9002.4|8992.4|9003.8|8993.8|9000.3|8990.3|78
1712077800000|2024-04-02 17:10:00|9002.5|8992.5|9003.8|8993.8|9005.1|8995.1|9001.9|8991.9|47
1712078100000|2024-04-02 17:15:00|9004|8994|9002.8|8992.8|9005.3|8995.3|9002.1|8992.1|45
1712078400000|2024-04-02 17:20:00|9003|8993|9005|8995|9006|8996|9002.6|8992.6|54
1712078700000|2024-04-02 17:25:00|9004.6|8994.6|9003.6|8993.6|9004.8|8994.8|9002.8|8992.8|37
1712079000000|2024-04-02 17:30:00|9003.5|8993.5|9006.5|8996.5|9006.5|8996.5|9003.1|8993.1|55
1712079300000|2024-04-02 17:35:00|9006.8|8996.8|9007.5|8997.5|9009|8999|9005.5|8995.5|58
1712079600000|2024-04-02 17:40:00|9007.3|8997.3|9009|8999|9010.3|9000.3|9007.3|8997.3|45
1712079900000|2024-04-02 17:45:00|9009.3|8999.3|9014|9004|9015|9005|9009|8999|97
1712080200000|2024-04-02 17:50:00|9014.5|9004.5|9017.4|9007.4|9018.1|9008.1|9014.5|9004.5|67
1712080500000|2024-04-02 17:55:00|9022.5|9002.5|9021.5|9001.5|9022.5|9002.5|9021.4|9001.4|8
1712102400000|2024-04-03 00:00:00|9032.3|9022.3|9023.6|9013.6|9032.5|9022.5|9023.6|9013.6|46
1712102700000|2024-04-03 00:05:00|9023.8|9013.8|9022.8|9012.8|9026.5|9016.5|9022.4|9012.4|71
1712103000000|2024-04-03 00:10:00|9022.5|9012.5|9026.3|9016.3|9026.9|9016.9|9021.9|9011.9|65
1712103300000|2024-04-03 00:15:00|9026.1|9016.1|9025.5|9015.5|9026.3|9016.3|9024.3|9014.3|82
1712103600000|2024-04-03 00:20:00|9025.8|9015.8|9023.8|9013.8|9026|9016|9023.3|9013.3|70
1712103900000|2024-04-03 00:25:00|9023.3|9013.3|9018.3|9008.3|9023.5|9013.5|9018.1|9008.1|62
1712104200000|2024-04-03 00:30:00|9018.4|9008.4|9018.6|9008.6|9020.8|9010.8|9018.4|9008.4|32
1712104500000|2024-04-03 00:35:00|9018.9|9008.9|9020.1|9010.1|9020.5|9010.5|9018.6|9008.6|26
1712104800000|2024-04-03 00:40:00|9020.3|9010.3|9018.9|9008.9|9020.8|9010.8|9018.1|9008.1|74
1712105100000|2024-04-03 00:45:00|9018.6|9008.6|9018|9008|9019|9009|9017.8|9007.8|29
1712105400000|2024-04-03 00:50:00|9017.8|9007.8|9019.4|9009.4|9019.9|9009.9|9017.5|9007.5|53
1712105700000|2024-04-03 00:55:00|9019.6|9009.6|9017.4|9007.4|9019.9|9009.9|9013.5|9003.5|94
1712106000000|2024-04-03 01:00:00|9016.9|9006.9|9014.8|9004.8|9018.6|9008.6|9013.4|9003.4|294
1712106300000|2024-04-03 01:05:00|9015|9005|9020.3|9010.3|9024.3|9014.3|9014.9|9004.9|240
1712106600000|2024-04-03 01:10:00|9019.9|9009.9|9021.3|9011.3|9024.1|9014.1|9019.8|9009.8|222
1712106900000|2024-04-03 01:15:00|9021.6|9011.6|9020.5|9010.5|9024.9|9014.9|9017.6|9007.6|198
1712107200000|2024-04-03 01:20:00|9020.3|9010.3|9020.6|9010.6|9023.8|9013.8|9015.9|9005.9|220
1712107500000|2024-04-03 01:25:00|9020.8|9010.8|9016.6|9006.6|9021.1|9011.1|9014.3|9004.3|162
1712107800000|2024-04-03 01:30:00|9016.8|9006.8|9010.9|9000.9|9019.1|9009.1|9009.3|8999.3|300
1712108100000|2024-04-03 01:35:00|9011.1|9001.1|9020.4|9010.4|9021.8|9011.8|9011.1|9001.1|282
1712108400000|2024-04-03 01:40:00|9020.6|9010.6|9021.9|9011.9|9024.6|9014.6|9018.4|9008.4|249
1712108700000|2024-04-03 01:45:00|9022|9012|9021.5|9011.5|9028.6|9018.6|9018.5|9008.5|241
1712109000000|2024-04-03 01:50:00|9021.9|9011.9|9026.6|9016.6|9028.9|9018.9|9019.5|9009.5|283
1712109300000|2024-04-03 01:55:00|9026.3|9016.3|9025.3|9015.3|9026.8|9016.8|9020.6|9010.6|212
1712109600000|2024-04-03 02:00:00|9025.1|9015.1|9034.5|9024.5|9037.8|9027.8|9023.8|9013.8|275
1712109900000|2024-04-03 02:05:00|9034.6|9024.6|9041.8|9031.8|9042|9032|9030.8|9020.8|266
1712110200000|2024-04-03 02:10:00|9042|9032|9035.8|9025.8|9044.8|9034.8|9033|9023|351
1712110500000|2024-04-03 02:15:00|9035.6|9025.6|9035.3|9025.3|9037.4|9027.4|9032|9022|146
1712110800000|2024-04-03 02:20:00|9035|9025|9034.6|9024.6|9035.8|9025.8|9032|9022|143
1712111100000|2024-04-03 02:25:00|9034.8|9024.8|9036.4|9026.4|9038.3|9028.3|9034.8|9024.8|146
1712111400000|2024-04-03 02:30:00|9036|9026|9041.6|9031.6|9046.4|9036.4|9034.4|9024.4|240
1712111700000|2024-04-03 02:35:00|9041.9|9031.9|9041.8|9031.8|9043.9|9033.9|9038.1|9028.1|206
1712112000000|2024-04-03 02:40:00|9041.6|9031.6|9037.6|9027.6|9043.6|9033.6|9036.4|9026.4|223
1712112300000|2024-04-03 02:45:00|9038.3|9028.3|9037.4|9027.4|9040.4|9030.4|9036.8|9026.8|221
1712112600000|2024-04-03 02:50:00|9037|9027|9030.8|9020.8|9037.8|9027.8|9027.1|9017.1|202
1712112900000|2024-04-03 02:55:00|9030.6|9020.6|9034.5|9024.5|9034.8|9024.8|9028.9|9018.9|200
1712113200000|2024-04-03 03:00:00|9034.4|9024.4|9036.9|9026.9|9041.8|9031.8|9033.8|9023.8|203
1712113500000|2024-04-03 03:05:00|9037|9027|9042.3|9032.3|9043.4|9033.4|9035.6|9025.6|180
1712113800000|2024-04-03 03:10:00|9042.1|9032.1|9059.4|9049.4|9062.3|9052.3|9040.4|9030.4|282
1712114100000|2024-04-03 03:15:00|9059.6|9049.6|9064.6|9054.6|9065.9|9055.9|9054.1|9044.1|297
1712114400000|2024-04-03 03:20:00|9064.5|9054.5|9059.4|9049.4|9073.6|9063.6|9059.4|9049.4|350
1712114700000|2024-04-03 03:25:00|9059.1|9049.1|9063.6|9053.6|9064|9054|9055.4|9045.4|248
1712115000000|2024-04-03 03:30:00|9062.6|9052.6|9060.8|9050.8|9062.6|9052.6|9059.5|9049.5|118
1712115300000|2024-04-03 03:35:00|9061|9051|9059.1|9049.1|9062.1|9052.1|9057.6|9047.6|73
1712115600000|2024-04-03 03:40:00|9059.4|9049.4|9067.4|9057.4|9067.6|9057.6|9058.6|9048.6|81
1712115900000|2024-04-03 03:45:00|9067.1|9057.1|9071.5|9061.5|9072.8|9062.8|9065.5|9055.5|90
1712116200000|2024-04-03 03:50:00|9071.8|9061.8|9070.5|9060.5|9074.4|9064.4|9067.3|9057.3|69
1712116500000|2024-04-03 03:55:00|9071|9061|9076.1|9066.1|9077.4|9067.4|9070.3|9060.3|43
1712116800000|2024-04-03 04:00:00|9075.9|9065.9|9075.9|9065.9|9076.4|9066.4|9074.1|9064.1|48
1712117100000|2024-04-03 04:05:00|9076.1|9066.1|9079.4|9069.4|9079.6|9069.6|9075|9065|69
1712117400000|2024-04-03 04:10:00|9079.5|9069.5|9082.8|9072.8|9084.9|9074.9|9079.5|9069.5|90
1712117700000|2024-04-03 04:15:00|9082.9|9072.9|9072.4|9062.4|9082.9|9072.9|9071.9|9061.9|84
1712118000000|2024-04-03 04:20:00|9072.1|9062.1|9075.3|9065.3|9078.6|9068.6|9071.4|9061.4|89
1712118300000|2024-04-03 04:25:00|9075.1|9065.1|9075|9065|9076.3|9066.3|9074.6|9064.6|40
1712118600000|2024-04-03 04:30:00|9074.8|9064.8|9074.9|9064.9|9076.5|9066.5|9073.6|9063.6|66
1712118900000|2024-04-03 04:35:00|9074.6|9064.6|9075.9|9065.9|9077.3|9067.3|9074.3|9064.3|70
1712119200000|2024-04-03 04:40:00|9075.6|9065.6|9072.3|9062.3|9077.1|9067.1|9072|9062|46
1712119500000|2024-04-03 04:45:00|9072.5|9062.5|9072.5|9062.5|9074.8|9064.8|9072.4|9062.4|36
1712119800000|2024-04-03 04:50:00|9072.3|9062.3|9071.1|9061.1|9073.5|9063.5|9069.4|9059.4|66
1712120100000|2024-04-03 04:55:00|9071|9061|9064.6|9054.6|9071.4|9061.4|9064.6|9054.6|85
1712120400000|2024-04-03 05:00:00|9064.4|9054.4|9060.6|9050.6|9066.3|9056.3|9059.6|9049.6|115
1712120700000|2024-04-03 05:05:00|9060.8|9050.8|9057.1|9047.1|9061.1|9051.1|9056.9|9046.9|154
1712121000000|2024-04-03 05:10:00|9056.9|9046.9|9060.4|9050.4|9063|9053|9056.4|9046.4|127
1712121300000|2024-04-03 05:15:00|9060.3|9050.3|9064.6|9054.6|9064.8|9054.8|9059.9|9049.9|92
1712121600000|2024-04-03 05:20:00|9064.9|9054.9|9065.4|9055.4|9068|9058|9064|9054|64
1712121900000|2024-04-03 05:25:00|9065.5|9055.5|9069|9059|9069.4|9059.4|9064.6|9054.6|105
1712122200000|2024-04-03 05:30:00|9069.1|9059.1|9089.1|9079.1|9094.5|9084.5|9062.3|9052.3|405
1712122500000|2024-04-03 05:35:00|9089.3|9079.3|9080.1|9070.1|9089.8|9079.8|9074.4|9064.4|458
1712122800000|2024-04-03 05:40:00|9079.9|9069.9|9082.3|9072.3|9090.6|9080.6|9072.8|9062.8|410
1712123100000|2024-04-03 05:45:00|9082.8|9072.8|9087.6|9077.6|9090.4|9080.4|9081.1|9071.1|249
1712123400000|2024-04-03 05:50:00|9087.5|9077.5|9088.9|9078.9|9092.4|9082.4|9083.5|9073.5|300
1712123700000|2024-04-03 05:55:00|9089.9|9079.9|9092.1|9082.1|9092.4|9082.4|9087.9|9077.9|208
1712124000000|2024-04-03 06:00:00|9092.4|9082.4|9080.4|9070.4|9092.6|9082.6|9074.3|9064.3|262
1712124300000|2024-04-03 06:05:00|9080|9070|9075.8|9065.8|9080.9|9070.9|9072|9062|260
1712124600000|2024-04-03 06:10:00|9075.6|9065.6|9077.5|9067.5|9078.3|9068.3|9071.6|9061.6|254
1712124900000|2024-04-03 06:15:00|9077.4|9067.4|9067.9|9057.9|9079.9|9069.9|9067.9|9057.9|252
1712125200000|2024-04-03 06:20:00|9068|9058|9065.6|9055.6|9072.3|9062.3|9063.5|9053.5|250
1712125500000|2024-04-03 06:25:00|9065.8|9055.8|9066.3|9056.3|9067.8|9057.8|9062.9|9052.9|234
1712125800000|2024-04-03 06:30:00|9065.9|9055.9|9067.4|9057.4|9068.9|9058.9|9059.9|9049.9|248
1712126100000|2024-04-03 06:35:00|9066.3|9056.3|9076.5|9066.5|9078.9|9068.9|9065.4|9055.4|263
1712126400000|2024-04-03 06:40:00|9076.4|9066.4|9074.4|9064.4|9079.9|9069.9|9074.1|9064.1|199
1712126700000|2024-04-03 06:45:00|9075.9|9065.9|9078.4|9068.4|9080.1|9070.1|9073.9|9063.9|159
1712127000000|2024-04-03 06:50:00|9078.5|9068.5|9079.8|9069.8|9084.3|9074.3|9076.3|9066.3|241
1712127300000|2024-04-03 06:55:00|9079.5|9069.5|9083.4|9073.4|9083.6|9073.6|9077.4|9067.4|195
1712127600000|2024-04-03 07:00:00|9083.1|9073.1|9063.4|9053.4|9083.9|9073.9|9059.6|9049.6|248
1712127900000|2024-04-03 07:05:00|9063.1|9053.1|9060.1|9050.1|9067.4|9057.4|9060.1|9050.1|216
1712128200000|2024-04-03 07:10:00|9060.4|9050.4|9059.4|9049.4|9061.4|9051.4|9053.4|9043.4|193
1712128500000|2024-04-03 07:15:00|9059.6|9049.6|9048.9|9038.9|9061.4|9051.4|9048.6|9038.6|190
1712128800000|2024-04-03 07:20:00|9048.6|9038.6|9039.6|9029.6|9049.1|9039.1|9037.9|9027.9|212
1712129100000|2024-04-03 07:25:00|9039.9|9029.9|9038.9|9028.9|9040.4|9030.4|9034.1|9024.1|228
1712129400000|2024-04-03 07:30:00|9039.1|9029.1|9027.4|9017.4|9039.1|9029.1|9025.4|9015.4|230
1712129700000|2024-04-03 07:35:00|9027.6|9017.6|9029.9|9019.9|9036.6|9026.6|9025.6|9015.6|237
1712130000000|2024-04-03 07:40:00|9030.1|9020.1|9032.6|9022.6|9035.1|9025.1|9028.6|9018.6|175
1712130300000|2024-04-03 07:45:00|9032.4|9022.4|9038.9|9028.9|9040.1|9030.1|9030.1|9020.1|135
1712130600000|2024-04-03 07:50:00|9038.6|9028.6|9033.9|9023.9|9040.6|9030.6|9033.6|9023.6|141
1712130900000|2024-04-03 07:55:00|9034.1|9024.1|9034.9|9024.9|9036.9|9026.9|9031.6|9021.6|148
1712131200000|2024-04-03 08:00:00|9034.6|9024.6|9040.9|9030.9|9042.1|9032.1|9030.6|9020.6|210
1712131500000|2024-04-03 08:05:00|9040.6|9030.6|9043.9|9033.9|9044.9|9034.9|9034.9|9024.9|188
1712131800000|2024-04-03 08:10:00|9043.6|9033.6|9034.6|9024.6|9044.1|9034.1|9030.9|9020.9|190
1712132100000|2024-04-03 08:15:00|9034.9|9024.9|9020.4|9010.4|9035.4|9025.4|9020.4|9010.4|181
1712132400000|2024-04-03 08:20:00|9020.6|9010.6|9013.6|9003.6|9022.1|9012.1|9013.4|9003.4|193
1712132700000|2024-04-03 08:25:00|9013.4|9003.4|9014.1|9004.1|9016.6|9006.6|9006.1|8996.1|192
1712133000000|2024-04-03 08:30:00|9013.9|9003.9|9018.9|9008.9|9020.6|9010.6|9013.1|9003.1|176
1712133300000|2024-04-03 08:35:00|9019.4|9009.4|9023.6|9013.6|9024.6|9014.6|9016.9|9006.9|159
1712133600000|2024-04-03 08:40:00|9023.4|9013.4|9024.9|9014.9|9024.9|9014.9|9020.6|9010.6|129
1712133900000|2024-04-03 08:45:00|9024.6|9014.6|9031.1|9021.1|9034.6|9024.6|9024.6|9014.6|158
1712134200000|2024-04-03 08:50:00|9030.9|9020.9|9032.4|9022.4|9034.1|9024.1|9028.6|9018.6|125
1712134500000|2024-04-03 08:55:00|9031.9|9021.9|9030.1|9020.1|9036.6|9026.6|9029.6|9019.6|96
1712134800000|2024-04-03 09:00:00|9029.9|9019.9|9026.9|9016.9|9043.1|9033.1|9024.6|9014.6|211
1712135100000|2024-04-03 09:05:00|9026.6|9016.6|9029.6|9019.6|9032.1|9022.1|9026.1|9016.1|163
1712135400000|2024-04-03 09:10:00|9029.9|9019.9|9026.9|9016.9|9030.4|9020.4|9024.1|9014.1|146
1712135700000|2024-04-03 09:15:00|9027.1|9017.1|9027.4|9017.4|9030.6|9020.6|9025.9|9015.9|132
1712136000000|2024-04-03 09:20:00|9027.1|9017.1|9022.6|9012.6|9027.6|9017.6|9022.6|9012.6|110
1712136300000|2024-04-03 09:25:00|9022.4|9012.4|9020.9|9010.9|9024.1|9014.1|9018.1|9008.1|120
1712136600000|2024-04-03 09:30:00|9020.4|9010.4|9021.1|9011.1|9023.1|9013.1|9018.9|9008.9|122
1712136900000|2024-04-03 09:35:00|9021.4|9011.4|9023.6|9013.6|9025.6|9015.6|9021.4|9011.4|95
1712137200000|2024-04-03 09:40:00|9023.4|9013.4|9025.9|9015.9|9025.9|9015.9|9019.1|9009.1|99
1712137500000|2024-04-03 09:45:00|9026.1|9016.1|9027.4|9017.4|9028.9|9018.9|9024.1|9014.1|101
1712137800000|2024-04-03 09:50:00|9027.6|9017.6|9021.1|9011.1|9028.1|9018.1|9020.9|9010.9|112
1712138100000|2024-04-03 09:55:00|9020.9|9010.9|9022.6|9012.6|9024.9|9014.9|9020.1|9010.1|101
1712138400000|2024-04-03 10:00:00|9022.4|9012.4|9025.9|9015.9|9027.1|9017.1|9021.1|9011.1|117
1712138700000|2024-04-03 10:05:00|9026.1|9016.1|9023.4|9013.4|9028.4|9018.4|9022.9|9012.9|94
1712139000000|2024-04-03 10:10:00|9023.6|9013.6|9025.6|9015.6|9027.1|9017.1|9023.4|9013.4|86
1712139300000|2024-04-03 10:15:00|9025.4|9015.4|9032.6|9022.6|9034.6|9024.6|9025.4|9015.4|93
1712139600000|2024-04-03 10:20:00|9032.4|9022.4|9027.4|9017.4|9033.9|9023.9|9026.6|9016.6|94
1712139900000|2024-04-03 10:25:00|9027.1|9017.1|9026.6|9016.6|9027.4|9017.4|9024.6|9014.6|86
1712140200000|2024-04-03 10:30:00|9026.4|9016.4|9023.6|9013.6|9027.4|9017.4|9020.6|9010.6|119
1712140500000|2024-04-03 10:35:00|9023.4|9013.4|9026.9|9016.9|9027.9|9017.9|9023.4|9013.4|82
1712140800000|2024-04-03 10:40:00|9027.1|9017.1|9029.1|9019.1|9030.9|9020.9|9025.9|9015.9|116
1712141100000|2024-04-03 10:45:00|9028.9|9018.9|9032.1|9022.1|9033.1|9023.1|9027.4|9017.4|110
1712141400000|2024-04-03 10:50:00|9031.9|9021.9|9040.1|9030.1|9040.4|9030.4|9031.6|9021.6|115
1712141700000|2024-04-03 10:55:00|9040.4|9030.4|9041.1|9031.1|9044.6|9034.6|9039.4|9029.4|122
1712142000000|2024-04-03 11:00:00|9041.4|9031.4|9041.9|9031.9|9043.4|9033.4|9039.1|9029.1|118
1712142300000|2024-04-03 11:05:00|9042.1|9032.1|9044.1|9034.1|9044.1|9034.1|9039.6|9029.6|85
1712142600000|2024-04-03 11:10:00|9044.4|9034.4|9041.1|9031.1|9044.4|9034.4|9039.9|9029.9|94
1712142900000|2024-04-03 11:15:00|9041.4|9031.4|9042.6|9032.6|9043.6|9033.6|9039.9|9029.9|93
1712143200000|2024-04-03 11:20:00|9042.9|9032.9|9040.6|9030.6|9044.9|9034.9|9040.1|9030.1|116
1712143500000|2024-04-03 11:25:00|9040.9|9030.9|9046.9|9036.9|9047.1|9037.1|9037.6|9027.6|167
1712143800000|2024-04-03 11:30:00|9047.1|9037.1|9045.9|9035.9|9052.4|9042.4|9045.6|9035.6|164
1712144100000|2024-04-03 11:35:00|9046.1|9036.1|9053.9|9043.9|9053.9|9043.9|9044.4|9034.4|186
1712144400000|2024-04-03 11:40:00|9054.1|9044.1|9062.6|9052.6|9063.9|9053.9|9054.1|9044.1|171
1712144700000|2024-04-03 11:45:00|9061.9|9051.9|9073.6|9063.6|9079.1|9069.1|9061.9|9051.9|232
1712145000000|2024-04-03 11:50:00|9073.9|9063.9|9086.1|9076.1|9087.1|9077.1|9070.6|9060.6|208
1712145300000|2024-04-03 11:55:00|9086.4|9076.4|9096.1|9086.1|9098.6|9088.6|9085.9|9075.9|239
1712145600000|2024-04-03 12:00:00|9095.9|9085.9|9103.6|9093.6|9104.6|9094.6|9095.9|9085.9|281
1712145900000|2024-04-03 12:05:00|9103.9|9093.9|9091.4|9081.4|9106.9|9096.9|9091.1|9081.1|245
1712146200000|2024-04-03 12:10:00|9090.6|9080.6|9095.4|9085.4|9101.1|9091.1|9090.6|9080.6|246
1712146500000|2024-04-03 12:15:00|9095.1|9085.1|9086.4|9076.4|9095.6|9085.6|9080.6|9070.6|312
1712146800000|2024-04-03 12:20:00|9085.9|9075.9|9076.6|9066.6|9087.4|9077.4|9071.4|9061.4|302
1712147100000|2024-04-03 12:25:00|9076.9|9066.9|9085.1|9075.1|9085.6|9075.6|9074.6|9064.6|290
1712147400000|2024-04-03 12:30:00|9085.4|9075.4|9097.6|9087.6|9099.4|9089.4|9082.1|9072.1|251
1712147700000|2024-04-03 12:35:00|9097.4|9087.4|9099.4|9089.4|9103.6|9093.6|9095.9|9085.9|227
1712148000000|2024-04-03 12:40:00|9099.1|9089.1|9101.4|9091.4|9103.9|9093.9|9092.6|9082.6|207
1712148300000|2024-04-03 12:45:00|9101.6|9091.6|9104.9|9094.9|9106.4|9096.4|9100.6|9090.6|183
1712148600000|2024-04-03 12:50:00|9105.1|9095.1|9109.1|9099.1|9109.1|9099.1|9099.6|9089.6|229
1712148900000|2024-04-03 12:55:00|9108.9|9098.9|9123.1|9113.1|9126.4|9116.4|9108.1|9098.1|296
1712149200000|2024-04-03 13:00:00|9122.9|9112.9|9145.6|9135.6|9145.6|9135.6|9122.6|9112.6|279
1712149500000|2024-04-03 13:05:00|9145.9|9135.9|9153.1|9143.1|9158.3|9148.3|9143.4|9133.4|373
1712149800000|2024-04-03 13:10:00|9153.9|9143.9|9155.1|9145.1|9158.9|9148.9|9152.1|9142.1|350
1712150100000|2024-04-03 13:15:00|9152.4|9142.4|9160.9|9150.9|9166.1|9156.1|9152.1|9142.1|332
1712150400000|2024-04-03 13:20:00|9161.1|9151.1|9134.1|9124.1|9162.9|9152.9|9129.9|9119.9|356
1712150700000|2024-04-03 13:25:00|9134.6|9124.6|9135.9|9125.9|9142.4|9132.4|9130.1|9120.1|276
1712151000000|2024-04-03 13:30:00|9136.1|9126.1|9159.9|9149.9|9160.9|9150.9|9135.4|9125.4|430
1712151300000|2024-04-03 13:35:00|9159.6|9149.6|9188.1|9178.1|9194.9|9184.9|9154.1|9144.1|510
1712151600000|2024-04-03 13:40:00|9187.9|9177.9|9177.4|9167.4|9198.1|9188.1|9176.4|9166.4|352
1712151900000|2024-04-03 13:45:00|9177.1|9167.1|9193.1|9183.1|9194.1|9184.1|9176.6|9166.6|418
1712152200000|2024-04-03 13:50:00|9193.6|9183.6|9192.6|9182.6|9201.6|9191.6|9185.1|9175.1|385
1712152500000|2024-04-03 13:55:00|9192.9|9182.9|9188.4|9178.4|9199.6|9189.6|9185.6|9175.6|284
1712152800000|2024-04-03 14:00:00|9188.1|9178.1|9203.4|9193.4|9214.4|9204.4|9188.1|9178.1|565
1712153100000|2024-04-03 14:05:00|9204.1|9194.1|9198.1|9188.1|9212.6|9202.6|9195.9|9185.9|398
1712153400000|2024-04-03 14:10:00|9198.4|9188.4|9205.6|9195.6|9207.9|9197.9|9191.1|9181.1|396
1712153700000|2024-04-03 14:15:00|9205.1|9195.1|9212.1|9202.1|9212.9|9202.9|9198.9|9188.9|345
1712154000000|2024-04-03 14:20:00|9213.1|9203.1|9217.1|9207.1|9220.4|9210.4|9207.9|9197.9|317
1712154300000|2024-04-03 14:25:00|9216.9|9206.9|9197.9|9187.9|9220.4|9210.4|9196.1|9186.1|322
1712154600000|2024-04-03 14:30:00|9197.6|9187.6|9210.9|9200.9|9212.1|9202.1|9196.1|9186.1|308
1712154900000|2024-04-03 14:35:00|9211.4|9201.4|9213.9|9203.9|9216.6|9206.6|9208.4|9198.4|284
1712155200000|2024-04-03 14:40:00|9213.6|9203.6|9213.6|9203.6|9217.4|9207.4|9204.1|9194.1|271
1712155500000|2024-04-03 14:45:00|9213.9|9203.9|9212.9|9202.9|9219.6|9209.6|9209.4|9199.4|293
1712155800000|2024-04-03 14:50:00|9213.1|9203.1|9234.4|9224.4|9234.4|9224.4|9213.1|9203.1|303
1712156100000|2024-04-03 14:55:00|9234.1|9224.1|9231.9|9221.9|9235.1|9225.1|9227.6|9217.6|231
1712156400000|2024-04-03 15:00:00|9231.6|9221.6|9231.4|9221.4|9235.6|9225.6|9224.9|9214.9|256
1712156700000|2024-04-03 15:05:00|9231.1|9221.1|9250.9|9240.9|9251.1|9241.1|9229.4|9219.4|267
1712157000000|2024-04-03 15:10:00|9251.1|9241.1|9255.4|9245.4|9258.6|9248.6|9249.9|9239.9|259
1712157300000|2024-04-03 15:15:00|9255.1|9245.1|9247.1|9237.1|9255.1|9245.1|9243.9|9233.9|291
1712157600000|2024-04-03 15:20:00|9247.4|9237.4|9261.6|9251.6|9261.6|9251.6|9246.9|9236.9|241
1712157900000|2024-04-03 15:25:00|9261.4|9251.4|9273.9|9263.9|9277.4|9267.4|9261.1|9251.1|299
1712158200000|2024-04-03 15:30:00|9273.6|9263.6|9266.9|9256.9|9273.6|9263.6|9257.6|9247.6|311
1712158500000|2024-04-03 15:35:00|9266.4|9256.4|9262.1|9252.1|9281.1|9271.1|9262|9252|303
1712158800000|2024-04-03 15:40:00|9261.6|9251.6|9268.6|9258.6|9275.1|9265.1|9261.6|9251.6|312
1712159100000|2024-04-03 15:45:00|9268.4|9258.4|9256.4|9246.4|9275.3|9265.3|9255.8|9245.8|295
1712159400000|2024-04-03 15:50:00|9256|9246|9240.8|9230.8|9257.1|9247.1|9240.6|9230.6|244
1712159700000|2024-04-03 15:55:00|9240.5|9230.5|9233.1|9223.1|9246.1|9236.1|9230.4|9220.4|198
1712160000000|2024-04-03 16:00:00|9232.9|9222.9|9242.3|9232.3|9244.1|9234.1|9232.9|9222.9|242
1712160300000|2024-04-03 16:05:00|9242.1|9232.1|9241.6|9231.6|9243.4|9233.4|9235.4|9225.4|163
1712160600000|2024-04-03 16:10:00|9240.5|9230.5|9243.1|9233.1|9244.4|9234.4|9237.4|9227.4|313
1712160900000|2024-04-03 16:15:00|9243.4|9233.4|9254.6|9244.6|9254.6|9244.6|9241.9|9231.9|177
1712161200000|2024-04-03 16:20:00|9254.3|9244.3|9270.3|9260.3|9272.4|9262.4|9252.4|9242.4|219
1712161500000|2024-04-03 16:25:00|9270|9260|9269.3|9259.3|9273.1|9263.1|9266.6|9256.6|148
1712161800000|2024-04-03 16:30:00|9269|9259|9266.8|9256.8|9270.1|9260.1|9262.1|9252.1|191
1712162100000|2024-04-03 16:35:00|9266.4|9256.4|9254.8|9244.8|9266.4|9256.4|9253.8|9243.8|196
1712162400000|2024-04-03 16:40:00|9255|9245|9253.6|9243.6|9261.9|9251.9|9253.6|9243.6|164
1712162700000|2024-04-03 16:45:00|9253.9|9243.9|9258.4|9248.4|9258.6|9248.6|9251.4|9241.4|149
1712163000000|2024-04-03 16:50:00|9258.6|9248.6|9271.8|9261.8|9272|9262|9255.1|9245.1|135
1712163300000|2024-04-03 16:55:00|9271.6|9261.6|9270.9|9260.9|9278.1|9268.1|9270.1|9260.1|138
1712163600000|2024-04-03 17:00:00|9271.1|9261.1|9273.5|9263.5|9276.4|9266.4|9270.4|9260.4|124
1712163900000|2024-04-03 17:05:00|9273.1|9263.1|9278.4|9268.4|9278.8|9268.8|9271.9|9261.9|69
1712164200000|2024-04-03 17:10:00|9278|9268|9273.6|9263.6|9281.6|9271.6|9272.1|9262.1|86
1712164500000|2024-04-03 17:15:00|9274.1|9264.1|9279.6|9269.6|9282.9|9272.9|9274.1|9264.1|123
1712164800000|2024-04-03 17:20:00|9279.1|9269.1|9280.3|9270.3|9280.9|9270.9|9277.6|9267.6|84
1712165100000|2024-04-03 17:25:00|9280.4|9270.4|9279.4|9269.4|9282.6|9272.6|9278.6|9268.6|60
1712165400000|2024-04-03 17:30:00|9279.3|9269.3|9277.9|9267.9|9281.9|9271.9|9277.4|9267.4|53
1712165700000|2024-04-03 17:35:00|9277.6|9267.6|9285.6|9275.6|9285.9|9275.9|9276.6|9266.6|87
1712166000000|2024-04-03 17:40:00|9285.9|9275.9|9294.1|9284.1|9295.4|9285.4|9285.9|9275.9|107
1712166300000|2024-04-03 17:45:00|9294.6|9284.6|9295.9|9285.9|9295.9|9285.9|9292.4|9282.4|73
1712166600000|2024-04-03 17:50:00|9295.6|9285.6|9300.4|9290.4|9300.6|9290.6|9290.4|9280.4|132
1712166900000|2024-04-03 17:55:00|9300.6|9290.6|9307.3|9287.3|9307.9|9290.6|9300.6|9285|15
1712188800000|2024-04-04 00:00:00|9335.4|9325.4|9336.6|9326.6|9339.9|9329.9|9330.9|9320.9|121
1712189100000|2024-04-04 00:05:00|9336.4|9326.4|9330.4|9320.4|9349.1|9339.1|9327.9|9317.9|237
1712189400000|2024-04-04 00:10:00|9330.6|9320.6|9336.1|9326.1|9341.1|9331.1|9330.1|9320.1|171
1712189700000|2024-04-04 00:15:00|9336.4|9326.4|9334.6|9324.6|9341.1|9331.1|9330.4|9320.4|169
1712190000000|2024-04-04 00:20:00|9334.4|9324.4|9326.6|9316.6|9334.4|9324.4|9322.4|9312.4|112
1712190300000|2024-04-04 00:25:00|9326.9|9316.9|9335.5|9325.5|9340.6|9330.6|9326.9|9316.9|130
1712190600000|2024-04-04 00:30:00|9335.4|9325.4|9335.4|9325.4|9336.4|9326.4|9332.9|9322.9|100
1712190900000|2024-04-04 00:35:00|9335.5|9325.5|9347.4|9337.4|9347.9|9337.9|9335|9325|130
1712191200000|2024-04-04 00:40:00|9347.1|9337.1|9348.9|9338.9|9349.4|9339.4|9344.6|9334.6|113
1712191500000|2024-04-04 00:45:00|9349.1|9339.1|9364.1|9354.1|9364.9|9354.9|9349.1|9339.1|161
1712191800000|2024-04-04 00:50:00|9363.6|9353.6|9363.1|9353.1|9368.4|9358.4|9359.4|9349.4|154
1712192100000|2024-04-04 00:55:00|9363.9|9353.9|9364.6|9354.6|9370.9|9360.9|9359.6|9349.6|197
1712192400000|2024-04-04 01:00:00|9364.9|9354.9|9378.4|9368.4|9384.9|9374.9|9364.9|9354.9|235
1712192700000|2024-04-04 01:05:00|9378.6|9368.6|9371.6|9361.6|9379.6|9369.6|9371.4|9361.4|150
1712193000000|2024-04-04 01:10:00|9371.4|9361.4|9360.1|9350.1|9372.9|9362.9|9358.4|9348.4|153
1712193300000|2024-04-04 01:15:00|9360.4|9350.4|9356.9|9346.9|9362.4|9352.4|9351.4|9341.4|118
1712193600000|2024-04-04 01:20:00|9356.6|9346.6|9358.6|9348.6|9359.9|9349.9|9353.6|9343.6|119
1712193900000|2024-04-04 01:25:00|9359.1|9349.1|9359.1|9349.1|9369.1|9359.1|9359.1|9349.1|144
1712194200000|2024-04-04 01:30:00|9358.9|9348.9|9364.1|9354.1|9366.6|9356.6|9358.6|9348.6|113
1712194500000|2024-04-04 01:35:00|9364.4|9354.4|9358.6|9348.6|9366.6|9356.6|9358.5|9348.5|95
1712194800000|2024-04-04 01:40:00|9358.9|9348.9|9363.1|9353.1|9364.6|9354.6|9358.9|9348.9|93
1712195100000|2024-04-04 01:45:00|9363.4|9353.4|9363.9|9353.9|9364.6|9354.6|9361.9|9351.9|64
1712195400000|2024-04-04 01:50:00|9364.1|9354.1|9365.8|9355.8|9370.4|9360.4|9364.1|9354.1|109
1712195700000|2024-04-04 01:55:00|9365.6|9355.6|9362.1|9352.1|9365.9|9355.9|9361.4|9351.4|91
1712196000000|2024-04-04 02:00:00|9362.4|9352.4|9357.4|9347.4|9363.9|9353.9|9356.9|9346.9|76
1712196300000|2024-04-04 02:05:00|9357.6|9347.6|9351.1|9341.1|9360.9|9350.9|9350.4|9340.4|89
1712196600000|2024-04-04 02:10:00|9351|9341|9353.4|9343.4|9358.4|9348.4|9351|9341|107
1712196900000|2024-04-04 02:15:00|9353.1|9343.1|9353.6|9343.6|9356.1|9346.1|9351.1|9341.1|87
1712197200000|2024-04-04 02:20:00|9354.4|9344.4|9349.1|9339.1|9354.6|9344.6|9348.9|9338.9|75
1712197500000|2024-04-04 02:25:00|9349.6|9339.6|9352.9|9342.9|9353.1|9343.1|9349.1|9339.1|81
1712197800000|2024-04-04 02:30:00|9353.1|9343.1|9351.1|9341.1|9353.4|9343.4|9349.6|9339.6|71
1712198100000|2024-04-04 02:35:00|9350.9|9340.9|9352.9|9342.9|9355.4|9345.4|9350.4|9340.4|76
1712198400000|2024-04-04 02:40:00|9353.1|9343.1|9357.4|9347.4|9363.9|9353.9|9351.9|9341.9|93
1712198700000|2024-04-04 02:45:00|9357.6|9347.6|9356.4|9346.4|9360.1|9350.1|9351.9|9341.9|90
1712199000000|2024-04-04 02:50:00|9356.1|9346.1|9345.6|9335.6|9360.1|9350.1|9345.6|9335.6|138
1712199300000|2024-04-04 02:55:00|9345.9|9335.9|9346.4|9336.4|9346.6|9336.6|9330.9|9320.9|197
1712199600000|2024-04-04 03:00:00|9346.6|9336.6|9351.4|9341.4|9352.4|9342.4|9345.9|9335.9|105
1712199900000|2024-04-04 03:05:00|9351.1|9341.1|9346.6|9336.6|9351.6|9341.6|9344.6|9334.6|100
1712200200000|2024-04-04 03:10:00|9346.9|9336.9|9346.9|9336.9|9350.4|9340.4|9346.6|9336.6|75
1712200500000|2024-04-04 03:15:00|9346.6|9336.6|9344.9|9334.9|9349.5|9339.5|9344.9|9334.9|61
1712200800000|2024-04-04 03:20:00|9345.1|9335.1|9344.5|9334.5|9347.1|9337.1|9344.1|9334.1|63
1712201100000|2024-04-04 03:25:00|9344.4|9334.4|9341|9331|9345.3|9335.3|9340.9|9330.9|67
1712201400000|2024-04-04 03:30:00|9340.9|9330.9|9344.6|9334.6|9344.6|9334.6|9337.4|9327.4|100
1712201700000|2024-04-04 03:35:00|9344.8|9334.8|9348.9|9338.9|9350.4|9340.4|9344.6|9334.6|96
1712202000000|2024-04-04 03:40:00|9348.6|9338.6|9352.4|9342.4|9354.6|9344.6|9348.6|9338.6|53
1712202300000|2024-04-04 03:45:00|9352.6|9342.6|9349.9|9339.9|9353.1|9343.1|9349.4|9339.4|55
1712202600000|2024-04-04 03:50:00|9350.1|9340.1|9351.9|9341.9|9352.4|9342.4|9349.9|9339.9|50
1712202900000|2024-04-04 03:55:00|9352.1|9342.1|9350.9|9340.9|9352.9|9342.9|9350.6|9340.6|64
1712203200000|2024-04-04 04:00:00|9351.1|9341.1|9348.4|9338.4|9351.4|9341.4|9348.1|9338.1|51
1712203500000|2024-04-04 04:05:00|9348.1|9338.1|9346.9|9336.9|9348.9|9338.9|9344.6|9334.6|58
1712203800000|2024-04-04 04:10:00|9346.6|9336.6|9347.1|9337.1|9348.4|9338.4|9345.6|9335.6|95
1712204100000|2024-04-04 04:15:00|9347.4|9337.4|9346.4|9336.4|9348.4|9338.4|9344.1|9334.1|56
1712204400000|2024-04-04 04:20:00|9346.6|9336.6|9345.6|9335.6|9347.9|9337.9|9344.6|9334.6|43
1712204700000|2024-04-04 04:25:00|9345.4|9335.4|9344.4|9334.4|9347.4|9337.4|9343.6|9333.6|59
1712205000000|2024-04-04 04:30:00|9344.1|9334.1|9346.9|9336.9|9347.6|9337.6|9340.3|9330.3|77
1712205300000|2024-04-04 04:35:00|9346.6|9336.6|9345.4|9335.4|9346.6|9336.6|9344.1|9334.1|47
1712205600000|2024-04-04 04:40:00|9345.1|9335.1|9345.6|9335.6|9346.4|9336.4|9343.1|9333.1|65
1712205900000|2024-04-04 04:45:00|9345.9|9335.9|9344.4|9334.4|9346.9|9336.9|9344.4|9334.4|55
1712206200000|2024-04-04 04:50:00|9344.1|9334.1|9332.6|9322.6|9344.6|9334.6|9332.6|9322.6|84
1712206500000|2024-04-04 04:55:00|9333.4|9323.4|9341.1|9331.1|9342.1|9332.1|9329.1|9319.1|134
1712206800000|2024-04-04 05:00:00|9341.4|9331.4|9344.4|9334.4|9346.5|9336.5|9341.4|9331.4|91
1712207100000|2024-04-04 05:05:00|9344.6|9334.6|9347.1|9337.1|9349.6|9339.6|9343.8|9333.8|78
1712207400000|2024-04-04 05:10:00|9347.9|9337.9|9345.9|9335.9|9347.9|9337.9|9344.8|9334.8|57
1712207700000|2024-04-04 05:15:00|9345.6|9335.6|9345.6|9335.6|9346.6|9336.6|9345.1|9335.1|45
1712208000000|2024-04-04 05:20:00|9345.9|9335.9|9337.8|9327.8|9347.1|9337.1|9337.6|9327.6|51
1712208300000|2024-04-04 05:25:00|9338.1|9328.1|9341.9|9331.9|9345.1|9335.1|9335.9|9325.9|102
1712208600000|2024-04-04 05:30:00|9341.6|9331.6|9350.9|9340.9|9353.9|9343.9|9340.4|9330.4|133
1712208900000|2024-04-04 05:35:00|9351.1|9341.1|9350.9|9340.9|9353.4|9343.4|9350|9340|49
1712209200000|2024-04-04 05:40:00|9351.4|9341.4|9347.9|9337.9|9352.3|9342.3|9347.4|9337.4|74
1712209500000|2024-04-04 05:45:00|9348.1|9338.1|9352.4|9342.4|9352.4|9342.4|9345.1|9335.1|77
1712209800000|2024-04-04 05:50:00|9351.9|9341.9|9346.8|9336.8|9352.9|9342.9|9345.4|9335.4|84
1712210100000|2024-04-04 05:55:00|9346.9|9336.9|9343.1|9333.1|9348.1|9338.1|9342.6|9332.6|79
1712210400000|2024-04-04 06:00:00|9343.4|9333.4|9343.1|9333.1|9345.4|9335.4|9340.4|9330.4|120
1712210700000|2024-04-04 06:05:00|9342.9|9332.9|9344.1|9334.1|9348.6|9338.6|9341.9|9331.9|101
1712211000000|2024-04-04 06:10:00|9344|9334|9345.4|9335.4|9353.9|9343.9|9343.6|9333.6|148
1712211300000|2024-04-04 06:15:00|9345.1|9335.1|9346.4|9336.4|9350.6|9340.6|9343.6|9333.6|92
1712211600000|2024-04-04 06:20:00|9346.1|9336.1|9341.4|9331.4|9350.1|9340.1|9341.1|9331.1|119
1712211900000|2024-04-04 06:25:00|9341.6|9331.6|9343.9|9333.9|9348.1|9338.1|9341.6|9331.6|121
1712212200000|2024-04-04 06:30:00|9343.6|9333.6|9341.6|9331.6|9344.6|9334.6|9331.9|9321.9|209
1712212500000|2024-04-04 06:35:00|9341.1|9331.1|9341.9|9331.9|9350.9|9340.9|9339.9|9329.9|181
1712212800000|2024-04-04 06:40:00|9342.4|9332.4|9343.1|9333.1|9346.4|9336.4|9337.9|9327.9|143
1712213100000|2024-04-04 06:45:00|9343.4|9333.4|9332.4|9322.4|9343.9|9333.9|9332.4|9322.4|138
1712213400000|2024-04-04 06:50:00|9332.5|9322.5|9332|9322|9335.6|9325.6|9328.1|9318.1|137
1712213700000|2024-04-04 06:55:00|9331.9|9321.9|9339.8|9329.8|9340|9330|9331.1|9321.1|187
1712214000000|2024-04-04 07:00:00|9342.4|9332.4|9346.4|9336.4|9348.6|9338.6|9339.6|9329.6|271
1712214300000|2024-04-04 07:05:00|9346.6|9336.6|9344.9|9334.9|9351.4|9341.4|9342.3|9332.3|180
1712214600000|2024-04-04 07:10:00|9344.1|9334.1|9355.4|9345.4|9356.6|9346.6|9339.8|9329.8|195
1712214900000|2024-04-04 07:15:00|9355.6|9345.6|9367.8|9357.8|9368.4|9358.4|9354.6|9344.6|173
1712215200000|2024-04-04 07:20:00|9367.9|9357.9|9362.6|9352.6|9369.4|9359.4|9360.6|9350.6|237
1712215500000|2024-04-04 07:25:00|9362.5|9352.5|9355|9345|9364.4|9354.4|9355|9345|186
1712215800000|2024-04-04 07:30:00|9355.3|9345.3|9355.9|9345.9|9358.4|9348.4|9350.8|9340.8|241
1712216100000|2024-04-04 07:35:00|9356.1|9346.1|9352.8|9342.8|9359|9349|9351.4|9341.4|166
1712216400000|2024-04-04 07:40:00|9352.9|9342.9|9350|9340|9356.3|9345.8|9346.4|9336.3|200
1712216700000|2024-04-04 07:45:00|9350.3|9340.3|9347.8|9337.8|9355.9|9345.9|9345.6|9335.6|218
1712217000000|2024-04-04 07:50:00|9347.6|9337.6|9344.5|9334.5|9352.9|9342.9|9342.5|9332.5|158
1712217300000|2024-04-04 07:55:00|9344.4|9334.4|9350.3|9340.3|9352.1|9342.1|9342.6|9332.6|145
1712217600000|2024-04-04 08:00:00|9350.5|9340.5|9359.8|9349.8|9359.8|9349.8|9348.9|9338.9|232
1712217900000|2024-04-04 08:05:00|9359.6|9349.6|9358.1|9348.1|9363.8|9353.8|9353.9|9343.9|210
1712218200000|2024-04-04 08:10:00|9357.9|9347.9|9358.6|9348.6|9364.6|9354.6|9357.1|9347.1|134
1712218500000|2024-04-04 08:15:00|9359|9349|9353.8|9343.8|9359.3|9349.3|9348.1|9338.1|184
1712218800000|2024-04-04 08:20:00|9353.9|9343.9|9344.6|9334.6|9354.1|9344.1|9341.6|9331.6|220
1712219100000|2024-04-04 08:25:00|9344.1|9334.1|9357.8|9347.8|9358.9|9348.9|9342.4|9332.4|163
1712219400000|2024-04-04 08:30:00|9356.6|9346.6|9364.1|9354.1|9364.9|9354.9|9356.4|9346.4|166
1712219700000|2024-04-04 08:35:00|9364.4|9354.4|9370.8|9360.8|9375.1|9365.1|9363.9|9353.9|162
1712220000000|2024-04-04 08:40:00|9370.5|9360.5|9369.6|9359.6|9372.6|9362.6|9366.4|9356.4|126
1712220300000|2024-04-04 08:45:00|9369.4|9359.4|9371.8|9361.8|9374.9|9364.9|9366.8|9356.8|174
1712220600000|2024-04-04 08:50:00|9372|9362|9380.1|9370.1|9381.1|9371.1|9371.9|9361.9|177
1712220900000|2024-04-04 08:55:00|9380.4|9370.4|9394.1|9384.1|9402.3|9392.3|9377.1|9367.1|245
1712221200000|2024-04-04 09:00:00|9394.4|9384.4|9387.9|9377.9|9397.3|9387.3|9386.9|9376.9|247
1712221500000|2024-04-04 09:05:00|9387.6|9377.6|9376.3|9366.3|9389.4|9379.4|9375.6|9365.6|199
1712221800000|2024-04-04 09:10:00|9376|9366|9367.4|9357.4|9378.5|9368.5|9366.6|9356.6|179
1712222100000|2024-04-04 09:15:00|9367.1|9357.1|9368.8|9358.8|9369.9|9359.9|9361.9|9351.9|190
1712222400000|2024-04-04 09:20:00|9368.9|9358.9|9375.8|9365.8|9378.6|9368.6|9368.5|9358.5|189
1712222700000|2024-04-04 09:25:00|9375.5|9365.5|9377.8|9367.8|9380.9|9370.9|9375.5|9365.5|150
1712223000000|2024-04-04 09:30:00|9377.6|9367.6|9387.1|9377.1|9390.1|9380.1|9376.9|9366.9|148
1712223300000|2024-04-04 09:35:00|9386.4|9376.4|9377.6|9367.6|9390.6|9380.6|9377.1|9367.1|168
1712223600000|2024-04-04 09:40:00|9377.8|9367.8|9375.4|9365.4|9379|9369|9372.8|9362.8|134
1712223900000|2024-04-04 09:45:00|9374.5|9364.5|9371.3|9361.3|9377.4|9367.4|9367.6|9357.6|203
1712224200000|2024-04-04 09:50:00|9371.4|9361.4|9381.4|9371.4|9382.1|9372.1|9371.4|9361.4|138
1712224500000|2024-04-04 09:55:00|9381.5|9371.5|9372.6|9362.6|9384.9|9374.9|9372.5|9362.5|162
1712224800000|2024-04-04 10:00:00|9373|9363|9373.5|9363.5|9375.4|9365.4|9369.1|9359.1|136
1712225100000|2024-04-04 10:05:00|9373.8|9363.8|9373.6|9363.6|9375.1|9365.1|9372.4|9362.4|107
1712225400000|2024-04-04 10:10:00|9373.3|9363.3|9376.3|9366.3|9376.9|9366.9|9371.4|9361.4|87
1712225700000|2024-04-04 10:15:00|9376|9366|9384.6|9374.6|9385.4|9375.4|9375.8|9365.8|117
1712226000000|2024-04-04 10:20:00|9384.9|9374.9|9384.1|9374.1|9390.5|9380.5|9382.6|9372.6|155
1712226300000|2024-04-04 10:25:00|9384.3|9374.3|9384.4|9374.4|9389.9|9379.9|9382.9|9372.9|150
1712226600000|2024-04-04 10:30:00|9384.6|9374.6|9373.6|9363.6|9385|9375|9373.3|9363.3|186
1712226900000|2024-04-04 10:35:00|9373.8|9363.8|9376.5|9366.5|9376.6|9366.6|9370.4|9360.4|175
1712227200000|2024-04-04 10:40:00|9376.8|9366.8|9372.5|9362.5|9381.9|9371.9|9371.6|9361.6|158
1712227500000|2024-04-04 10:45:00|9372.8|9362.8|9375|9365|9377.4|9367.4|9371.8|9361.8|133
1712227800000|2024-04-04 10:50:00|9375.3|9365.3|9374|9364|9378.1|9368.1|9373.3|9363.3|166
1712228100000|2024-04-04 10:55:00|9374.3|9364.3|9361.5|9351.5|9375.1|9365.1|9361.3|9351.3|172
1712228400000|2024-04-04 11:00:00|9361.4|9351.4|9361|9351|9361.4|9351.4|9354.9|9344.9|175
1712228700000|2024-04-04 11:05:00|9361.1|9351.1|9366.9|9356.9|9368.4|9358.4|9361.1|9351.1|148
1712229000000|2024-04-04 11:10:00|9367.8|9357.8|9369.9|9359.9|9369.9|9359.9|9364.6|9354.6|166
1712229300000|2024-04-04 11:15:00|9369.6|9359.6|9377.1|9367.1|9378.6|9368.6|9369.6|9359.6|137
1712229600000|2024-04-04 11:20:00|9377.4|9367.4|9379.5|9369.5|9382|9372|9377.3|9367.3|110
1712229900000|2024-04-04 11:25:00|9379.6|9369.6|9381.1|9371.1|9381.4|9371.4|9374.4|9364.4|129
1712230200000|2024-04-04 11:30:00|9381.3|9371.3|9373|9363|9383.4|9373.4|9371.6|9361.6|184
1712230500000|2024-04-04 11:35:00|9373.3|9363.3|9339.8|9329.8|9375.6|9365.6|9332.8|9321.1|312
1712230800000|2024-04-04 11:40:00|9339.5|9329.5|9342.9|9332.9|9346.8|9336.8|9333.1|9323.1|251
1712231100000|2024-04-04 11:45:00|9342|9332|9354.6|9344.6|9358.4|9348.4|9340.9|9330.9|256
1712231400000|2024-04-04 11:50:00|9354.9|9344.9|9370.9|9360.9|9371.5|9361.5|9354.4|9344.4|208
1712231700000|2024-04-04 11:55:00|9370.6|9360.6|9368.4|9358.4|9375.5|9365.5|9367.6|9357.6|234
1712232000000|2024-04-04 12:00:00|9368.8|9358.8|9348.9|9338.9|9369.6|9359.6|9341.8|9331.8|349
1712232300000|2024-04-04 12:05:00|9348.6|9338.6|9344.6|9334.6|9351.6|9341.6|9341.3|9331.3|276
1712232600000|2024-04-04 12:10:00|9345.4|9335.4|9355.8|9345.8|9365.9|9355.9|9344.9|9334.9|351
1712232900000|2024-04-04 12:15:00|9355.9|9345.9|9341.4|9331.4|9359.4|9349.4|9341.1|9331.1|262
1712233200000|2024-04-04 12:20:00|9341.5|9331.5|9347.1|9337.1|9347.1|9337.1|9334.6|9324.6|263
1712233500000|2024-04-04 12:25:00|9347.4|9337.4|9342.8|9332.8|9353.5|9343.5|9341.3|9331.3|230
1712233800000|2024-04-04 12:30:00|9343.3|9333.3|9345.1|9335.1|9349.8|9339.8|9336.8|9326.8|370
1712234100000|2024-04-04 12:35:00|9345|9335|9349.1|9339.1|9358.5|9348.5|9336.6|9326.6|276
1712234400000|2024-04-04 12:40:00|9349.6|9339.6|9316.3|9306.3|9351.9|9341.9|9311.1|9301.1|364
1712234700000|2024-04-04 12:45:00|9316.6|9306.6|9328.1|9318.1|9329.6|9319.6|9312.9|9302.9|311
1712235000000|2024-04-04 12:50:00|9327.1|9317.1|9322.4|9312.4|9328|9318|9315.1|9305.1|264
1712235300000|2024-04-04 12:55:00|9322.1|9312.1|9321.1|9311.1|9326.8|9316.8|9307.5|9297.5|314
1712235600000|2024-04-04 13:00:00|9321.9|9311.9|9340.5|9330.5|9341.9|9331.9|9313|9303|388
1712235900000|2024-04-04 13:05:00|9340.3|9330.3|9335.9|9325.9|9342.8|9332.8|9333.4|9323.4|274
1712236200000|2024-04-04 13:10:00|9336.1|9326.1|9339.4|9329.4|9339.4|9329.4|9331.1|9321.1|228
1712236500000|2024-04-04 13:15:00|9339|9329|9332.1|9322.1|9342.4|9332.4|9327.6|9317.6|287
1712236800000|2024-04-04 13:20:00|9332.4|9322.4|9325.1|9315.1|9334.6|9324.6|9323.3|9313.3|242
1712237100000|2024-04-04 13:25:00|9325.3|9315.3|9315.4|9305.4|9327.6|9317.6|9309.4|9299.4|280
1712237400000|2024-04-04 13:30:00|9315.3|9305.3|9306.9|9296.9|9316.3|9306.3|9298.6|9288.6|428
1712237700000|2024-04-04 13:35:00|9306.6|9296.6|9311.8|9301.8|9314.4|9304.4|9305.6|9295.6|376
1712238000000|2024-04-04 13:40:00|9311.9|9301.9|9330.6|9320.6|9337.4|9327.4|9311.8|9301.8|302
1712238300000|2024-04-04 13:45:00|9330.4|9320.4|9333.9|9323.9|9335.4|9325.4|9327|9317|283
1712238600000|2024-04-04 13:50:00|9334|9324|9327.1|9317.1|9334|9324|9325.9|9315.9|224
1712238900000|2024-04-04 13:55:00|9326.9|9316.9|9332.3|9322.3|9334.1|9324.1|9326.1|9316.1|223
1712239200000|2024-04-04 14:00:00|9332|9322|9351.1|9341.1|9351.1|9341.1|9332|9322|343
1712239500000|2024-04-04 14:05:00|9350.4|9340.4|9348.9|9338.9|9351.1|9341.1|9343.4|9333.4|286
1712239800000|2024-04-04 14:10:00|9349.1|9339.1|9345.5|9335.5|9350.3|9340.3|9342.6|9332.6|227
1712240100000|2024-04-04 14:15:00|9345.4|9335.4|9353.9|9343.9|9354.4|9344.4|9344|9334|203
1712240400000|2024-04-04 14:20:00|9354.1|9344.1|9343.1|9333.1|9356.6|9346.6|9339.3|9329.3|247
1712240700000|2024-04-04 14:25:00|9343.4|9333.4|9352.3|9342.3|9356.1|9346.1|9343.1|9333.1|198
1712241000000|2024-04-04 14:30:00|9353.1|9343.1|9362.5|9352.5|9363|9353|9348|9338|203
1712241300000|2024-04-04 14:35:00|9362.4|9352.4|9361.4|9351.4|9365.4|9355.4|9356.8|9346.8|181
1712241600000|2024-04-04 14:40:00|9361.3|9351.3|9357.5|9347.5|9362.9|9352.9|9356.6|9346.6|219
1712241900000|2024-04-04 14:45:00|9357.4|9347.4|9359.3|9349.3|9362.9|9352.9|9351.3|9341.3|230
1712242200000|2024-04-04 14:50:00|9359|9349|9362.9|9352.9|9364.6|9354.6|9355.5|9345.5|173
1712242500000|2024-04-04 14:55:00|9363.1|9353.1|9359.4|9349.4|9365.5|9355.5|9357.4|9347.4|194
1712242800000|2024-04-04 15:00:00|9358.3|9348.3|9361.9|9351.9|9362.9|9352.9|9355.1|9345.1|227
1712243100000|2024-04-04 15:05:00|9362.1|9352.1|9370.9|9360.9|9371.6|9361.6|9360.5|9350.5|231
1712243400000|2024-04-04 15:10:00|9370.6|9360.6|9368.9|9358.9|9370.6|9360.6|9362|9352|170
1712243700000|2024-04-04 15:15:00|9368.6|9358.6|9366.6|9356.6|9372.4|9362.4|9366.1|9356.1|177
1712244000000|2024-04-04 15:20:00|9366.4|9356.4|9352.9|9342.9|9368.8|9358.8|9352.9|9342.9|194
1712244300000|2024-04-04 15:25:00|9352.6|9342.6|9360.3|9350.3|9368.1|9358.1|9351.9|9341.9|238
1712244600000|2024-04-04 15:30:00|9360|9350|9359|9349|9361.6|9351.6|9354.4|9344.4|188
1712244900000|2024-04-04 15:35:00|9359.3|9349.3|9361.4|9351.4|9365.4|9355.4|9357.4|9347.4|168
1712245200000|2024-04-04 15:40:00|9361.6|9351.6|9358.4|9348.4|9366.1|9356.1|9357.5|9347.5|164
1712245500000|2024-04-04 15:45:00|9358.3|9348.3|9363.1|9353.1|9368.4|9358.4|9358.3|9348.3|169
1712245800000|2024-04-04 15:50:00|9362.9|9352.9|9358.4|9348.4|9363.8|9353.8|9357.6|9347.6|119
1712246100000|2024-04-04 15:55:00|9358.6|9348.6|9360|9350|9363.9|9353.9|9358.6|9348.6|104
1712246400000|2024-04-04 16:00:00|9359.9|9349.9|9349.5|9339.5|9362.8|9352.8|9348.9|9338.9|90
1712246700000|2024-04-04 16:05:00|9349.9|9339.9|9356.8|9346.8|9359.4|9349.4|9346.9|9336.9|165
1712247000000|2024-04-04 16:10:00|9356.6|9346.6|9360|9350|9360.1|9350.1|9355.3|9345.3|70
1712247300000|2024-04-04 16:15:00|9359.9|9349.9|9363.6|9353.6|9365.1|9355.1|9358.6|9348.6|71
1712247600000|2024-04-04 16:20:00|9363.4|9353.4|9366.6|9356.6|9368.1|9358.1|9362|9352|96
1712247900000|2024-04-04 16:25:00|9366.4|9356.4|9361.1|9351.1|9367.4|9357.4|9361.1|9351.1|107
1712248200000|2024-04-04 16:30:00|9360.6|9350.6|9362.9|9352.9|9363.6|9353.6|9357|9347|116
1712248500000|2024-04-04 16:35:00|9363.4|9353.4|9372.1|9362.1|9372.1|9362.1|9362.6|9352.6|99
1712248800000|2024-04-04 16:40:00|9372.4|9362.4|9377.5|9367.5|9378.4|9368.4|9370.8|9360.8|103
1712249100000|2024-04-04 16:45:00|9377.6|9367.6|9385.4|9375.4|9385.4|9375.4|9377.3|9367.3|140
1712249400000|2024-04-04 16:50:00|9384.9|9374.9|9388.6|9378.6|9389.6|9379.6|9382.4|9372.4|114
1712249700000|2024-04-04 16:55:00|9388.9|9378.9|9389.6|9379.6|9393.6|9383.6|9385.9|9375.9|220
1712250000000|2024-04-04 17:00:00|9389.9|9379.9|9382.6|9372.6|9390.6|9380.6|9382.6|9372.6|90
1712250300000|2024-04-04 17:05:00|9382.4|9372.4|9376.1|9366.1|9382.4|9372.4|9373.6|9363.6|89
1712250600000|2024-04-04 17:10:00|9376.4|9366.4|9377.6|9367.6|9379.6|9369.6|9376.1|9366.1|55
1712250900000|2024-04-04 17:15:00|9377.9|9367.9|9373|9363|9378.5|9368.5|9372.6|9362.6|37
1712251200000|2024-04-04 17:20:00|9373.1|9363.1|9373.1|9363.1|9374.1|9364.1|9372.4|9362.4|27
1712251500000|2024-04-04 17:25:00|9373.5|9363.5|9373.8|9363.8|9374.1|9364.1|9371.6|9361.6|31
1712251800000|2024-04-04 17:30:00|9373.4|9363.4|9373|9363|9374.1|9364.1|9372.9|9362.9|22
1712252100000|2024-04-04 17:35:00|9372.9|9362.9|9373|9363|9374.1|9364.1|9372.9|9362.9|18
1712252400000|2024-04-04 17:40:00|9372.8|9362.8|9370.9|9360.9|9373.4|9363.4|9370.9|9360.9|24
1712252700000|2024-04-04 17:45:00|9371.1|9361.1|9376.6|9366.6|9377.3|9367.3|9371.1|9361.1|50
1712253000000|2024-04-04 17:50:00|9376.9|9366.9|9377.4|9367.4|9377.4|9367.4|9375.9|9365.9|27
1712253300000|2024-04-04 17:55:00|9382.4|9362.4|9386.5|9366.5|9390.4|9370.4|9382.4|9362.4|25
1712275200000|2024-04-05 00:00:00|9316.9|9306.9|9314.1|9304.1|9317.9|9307.9|9312.4|9302.4|73
1712275500000|2024-04-05 00:05:00|9313.9|9303.9|9316.1|9306.1|9323.1|9313.1|9312.6|9302.6|140
1712275800000|2024-04-05 00:10:00|9315.9|9305.9|9316.4|9306.4|9321.4|9311.4|9313.9|9303.9|162
1712276100000|2024-04-05 00:15:00|9316.6|9306.6|9315.4|9305.4|9317.6|9307.6|9312.1|9302.1|107
1712276400000|2024-04-05 00:20:00|9315.1|9305.1|9307.8|9297.8|9315.1|9305.1|9307.8|9297.8|117
1712276700000|2024-04-05 00:25:00|9307.6|9297.6|9298.6|9288.6|9310.9|9300.9|9298.6|9288.6|147
1712277000000|2024-04-05 00:30:00|9298.9|9288.9|9307.1|9297.1|9308.6|9298.6|9297.8|9287.8|162
1712277300000|2024-04-05 00:35:00|9306.6|9296.6|9299.6|9289.6|9307.6|9297.6|9299.1|9289.1|195
1712277600000|2024-04-05 00:40:00|9299.4|9289.4|9292.9|9282.9|9299.5|9289.5|9292.1|9282.1|166
1712277900000|2024-04-05 00:45:00|9292.6|9282.6|9297.6|9287.6|9299.4|9289.4|9290.4|9280.4|125
1712278200000|2024-04-05 00:50:00|9297.4|9287.4|9293.9|9283.9|9299.6|9289.6|9293.1|9283.1|106
1712278500000|2024-04-05 00:55:00|9293.6|9283.6|9292.4|9282.4|9298.4|9288.4|9292.1|9282.1|133
1712278800000|2024-04-05 01:00:00|9292.1|9282.1|9286.4|9276.4|9294.6|9284.6|9283.9|9273.9|206
1712279100000|2024-04-05 01:05:00|9286.9|9276.9|9288.4|9278.4|9296.6|9286.6|9286.6|9276.6|193
1712279400000|2024-04-05 01:10:00|9288.1|9278.1|9287.9|9277.9|9289.5|9279.5|9283.8|9273.8|126
1712279700000|2024-04-05 01:15:00|9287.6|9277.6|9280.5|9270.5|9287.6|9277.6|9274.4|9264.4|261
1712280000000|2024-04-05 01:20:00|9280.6|9270.6|9273.1|9263.1|9282.4|9272.4|9271.9|9261.9|286
1712280300000|2024-04-05 01:25:00|9273.4|9263.4|9268.4|9258.4|9280.9|9270.9|9266.9|9256.9|223
1712280600000|2024-04-05 01:30:00|9268.6|9258.6|9236.9|9226.9|9273.4|9263.4|9236.4|9226.4|336
1712280900000|2024-04-05 01:35:00|9236.8|9226.8|9257.9|9247.9|9261.1|9251.1|9236.3|9226.3|298
1712281200000|2024-04-05 01:40:00|9257.6|9247.6|9257.5|9247.5|9265.6|9255.6|9253.9|9243.9|274
1712281500000|2024-04-05 01:45:00|9257.8|9247.8|9234.6|9224.6|9258.4|9248.4|9233.4|9223.4|310
1712281800000|2024-04-05 01:50:00|9234.4|9224.4|9222.9|9212.9|9235.6|9225.6|9213.5|9203.5|290
1712282100000|2024-04-05 01:55:00|9222.6|9212.6|9223.4|9213.4|9226.1|9216.1|9216|9206|287
1712282400000|2024-04-05 02:00:00|9221.6|9211.6|9226.1|9216.1|9235.1|9225.1|9221.1|9211.1|254
1712282700000|2024-04-05 02:05:00|9225.9|9215.9|9238.6|9228.6|9240.9|9230.9|9224.9|9214.9|249
1712283000000|2024-04-05 02:10:00|9238.8|9228.8|9259.1|9249.1|9259.9|9249.9|9238.1|9228.1|211
1712283300000|2024-04-05 02:15:00|9258.9|9248.9|9250.4|9240.4|9260.1|9250.1|9241.6|9231.6|281
1712283600000|2024-04-05 02:20:00|9250|9240|9249.6|9239.6|9256.4|9246.4|9248.4|9238.4|171
1712283900000|2024-04-05 02:25:00|9249.4|9239.4|9253.1|9243.1|9254.6|9244.6|9248.1|9238.1|138
1712284200000|2024-04-05 02:30:00|9253.4|9243.4|9253.4|9243.4|9255.1|9245.1|9248.4|9238.4|104
1712284500000|2024-04-05 02:35:00|9253.6|9243.6|9252.9|9242.9|9254.9|9244.9|9250.4|9240.4|80
1712284800000|2024-04-05 02:40:00|9253.1|9243.1|9251.9|9241.9|9256.9|9246.9|9246.4|9236.4|102
1712285100000|2024-04-05 02:45:00|9252.1|9242.1|9250.6|9240.6|9252.6|9242.6|9246.6|9236.6|111
1712285400000|2024-04-05 02:50:00|9250.4|9240.4|9254.5|9244.5|9256.3|9246.3|9247.4|9237.4|124
1712285700000|2024-04-05 02:55:00|9254.4|9244.4|9258.6|9248.6|9259.1|9249.1|9252.9|9242.9|91
1712286000000|2024-04-05 03:00:00|9258.5|9248.5|9255.8|9245.8|9259|9249|9254.4|9244.4|112
1712286300000|2024-04-05 03:05:00|9255.6|9245.6|9256.4|9246.4|9257.3|9247.3|9252.1|9242.1|96
1712286600000|2024-04-05 03:10:00|9256.3|9246.3|9252.1|9242.1|9257.3|9247.3|9251.9|9241.9|94
1712286900000|2024-04-05 03:15:00|9251.9|9241.9|9257.5|9247.5|9257.5|9247.5|9251.3|9241.3|76
1712287200000|2024-04-05 03:20:00|9257.4|9247.4|9251.9|9241.9|9258.4|9248.4|9249.1|9239.1|134
1712287500000|2024-04-05 03:25:00|9251.6|9241.6|9251.6|9241.6|9253.8|9243.8|9247.9|9237.9|81
1712287800000|2024-04-05 03:30:00|9251.4|9241.4|9268.1|9258.1|9269.4|9259.4|9250.6|9240.6|157
1712288100000|2024-04-05 03:35:00|9268.4|9258.4|9266.9|9256.9|9268.9|9258.9|9263.6|9253.6|102
1712288400000|2024-04-05 03:40:00|9266.6|9256.6|9264.8|9254.8|9266.9|9256.9|9263.1|9253.1|79
1712288700000|2024-04-05 03:45:00|9264.6|9254.6|9252.9|9242.9|9264.6|9254.6|9249.9|9239.9|210
1712289000000|2024-04-05 03:50:00|9253.4|9243.4|9258.4|9248.4|9258.8|9248.8|9252.9|9242.9|80
1712289300000|2024-04-05 03:55:00|9258.1|9248.1|9261.9|9251.9|9262.4|9252.4|9257.9|9247.9|81
1712289600000|2024-04-05 04:00:00|9261.6|9251.6|9261.4|9251.4|9263.1|9253.1|9260.4|9250.4|48
1712289900000|2024-04-05 04:05:00|9261.1|9251.1|9260.9|9250.9|9261.1|9251.1|9256.1|9246.1|66
1712290200000|2024-04-05 04:10:00|9261.1|9251.1|9262.4|9252.4|9264.4|9254.4|9259.9|9249.9|42
1712290500000|2024-04-05 04:15:00|9262.1|9252.1|9262.4|9252.4|9262.9|9252.9|9259.4|9249.4|58
1712290800000|2024-04-05 04:20:00|9262.1|9252.1|9258.5|9248.5|9262.1|9252.1|9257.3|9247.3|71
1712291100000|2024-04-05 04:25:00|9258.6|9248.6|9259.9|9249.9|9260.6|9250.6|9257.4|9247.4|42
1712291400000|2024-04-05 04:30:00|9260|9250|9263.1|9253.1|9265.6|9255.6|9259.5|9249.5|68
1712291700000|2024-04-05 04:35:00|9262.9|9252.9|9264.1|9254.1|9265.4|9255.4|9261.4|9251.4|57
1712292000000|2024-04-05 04:40:00|9263.9|9253.9|9264.4|9254.4|9267.1|9257.1|9262.4|9252.4|63
1712292300000|2024-04-05 04:45:00|9264.1|9254.1|9259.9|9249.9|9264.1|9254.1|9257.9|9247.9|65
1712292600000|2024-04-05 04:50:00|9259.6|9249.6|9258.4|9248.4|9261.8|9251.8|9257.9|9247.9|76
1712292900000|2024-04-05 04:55:00|9258.1|9248.1|9259.1|9249.1|9259.6|9249.6|9257.1|9247.1|68
1712293200000|2024-04-05 05:00:00|9259.4|9249.4|9263.4|9253.4|9265.6|9255.6|9257.1|9247.1|112
1712293500000|2024-04-05 05:05:00|9263.9|9253.9|9266.6|9256.6|9269.9|9259.9|9262.1|9252.1|126
1712293800000|2024-04-05 05:10:00|9266.5|9256.5|9258.6|9248.6|9266.5|9256.5|9258.6|9248.6|103
1712294100000|2024-04-05 05:15:00|9258.9|9248.9|9259.6|9249.6|9262.1|9252.1|9258.9|9248.9|76
1712294400000|2024-04-05 05:20:00|9259.3|9249.3|9261.8|9251.8|9264.9|9254.9|9259.1|9249.1|67
1712294700000|2024-04-05 05:25:00|9261.9|9251.9|9268.4|9258.4|9270.9|9260.9|9261.9|9251.9|83
1712295000000|2024-04-05 05:30:00|9268.6|9258.6|9273.6|9263.6|9274.4|9264.4|9267.9|9257.9|110
1712295300000|2024-04-05 05:35:00|9273.9|9263.9|9279.1|9269.1|9279.4|9269.4|9273.9|9263.9|152
1712295600000|2024-04-05 05:40:00|9279.4|9269.4|9279.6|9269.6|9280.4|9270.4|9275.8|9265.8|116
1712295900000|2024-04-05 05:45:00|9279.9|9269.9|9278.4|9268.4|9282.6|9272.6|9275.9|9265.9|165
1712296200000|2024-04-05 05:50:00|9278.1|9268.1|9281.5|9271.5|9288.9|9278.9|9278.1|9268.1|184
1712296500000|2024-04-05 05:55:00|9281.1|9271.1|9284.9|9274.9|9287.6|9277.6|9278.6|9268.6|96
1712296800000|2024-04-05 06:00:00|9284.6|9274.6|9289.4|9279.4|9292.1|9282.1|9282.9|9272.9|151
1712297100000|2024-04-05 06:05:00|9289|9279|9293.9|9283.9|9293.9|9283.9|9286.9|9276.9|142
1712297400000|2024-04-05 06:10:00|9293.6|9283.6|9289.9|9279.9|9294.1|9284.1|9288.4|9278.4|164
1712297700000|2024-04-05 06:15:00|9289.6|9279.6|9290.4|9280.4|9291.4|9281.4|9284.4|9274.4|166
1712298000000|2024-04-05 06:20:00|9290.6|9280.6|9293.4|9283.4|9296|9286|9290.4|9280.4|91
1712298300000|2024-04-05 06:25:00|9293.6|9283.6|9296.6|9286.6|9297.1|9287.1|9289.6|9279.6|132
1712298600000|2024-04-05 06:30:00|9297.1|9287.1|9308.3|9298.3|9311.4|9301.4|9297.1|9287.1|178
1712298900000|2024-04-05 06:35:00|9308.4|9298.4|9305.4|9295.4|9311.1|9301.1|9304.1|9294.1|156
1712299200000|2024-04-05 06:40:00|9305.3|9295.3|9304.6|9294.6|9307.6|9297.6|9302.1|9292.1|141
1712299500000|2024-04-05 06:45:00|9304.4|9294.4|9301.8|9291.8|9305.9|9295.9|9296|9286|145
1712299800000|2024-04-05 06:50:00|9301.6|9291.6|9295.9|9285.9|9301.6|9291.6|9292.1|9282.1|153
1712300100000|2024-04-05 06:55:00|9296.1|9286.1|9295.6|9285.6|9298|9288|9290.5|9280.5|136
1712300400000|2024-04-05 07:00:00|9296.8|9286.8|9285.4|9275.4|9298.9|9288.9|9285.3|9275.3|216
1712300700000|2024-04-05 07:05:00|9285|9275|9299.6|9289.6|9301.5|9291.5|9281.3|9271.3|247
1712301000000|2024-04-05 07:10:00|9299.5|9289.5|9305.4|9295.4|9307.5|9297.5|9299.3|9289.3|234
1712301300000|2024-04-05 07:15:00|9305.5|9295.5|9304.4|9294.4|9305.6|9295.6|9297.1|9287.1|201
1712301600000|2024-04-05 07:20:00|9304.9|9294.9|9298.6|9288.6|9311.5|9301.5|9298.1|9288.1|237
1712301900000|2024-04-05 07:25:00|9298.5|9288.5|9308.4|9298.4|9308.4|9298.4|9295.9|9285.9|217
1712302200000|2024-04-05 07:30:00|9308.1|9298.1|9310.6|9300.6|9314.1|9304.1|9307|9297|206
1712302500000|2024-04-05 07:35:00|9311.5|9301.5|9320|9310|9320.4|9310.4|9311.3|9301.3|207
1712302800000|2024-04-05 07:40:00|9320.1|9310.1|9323.8|9313.8|9326.6|9316.6|9318.4|9308.4|250
1712303100000|2024-04-05 07:45:00|9323.5|9313.5|9324.9|9314.9|9327.6|9317.6|9321.3|9311.3|206
1712303400000|2024-04-05 07:50:00|9325.1|9315.1|9326.6|9316.6|9327.3|9317.3|9321.8|9311.8|160
1712303700000|2024-04-05 07:55:00|9326.5|9316.5|9329.4|9319.4|9333.9|9323.9|9325.6|9315.6|143
1712304000000|2024-04-05 08:00:00|9329.1|9319.1|9327.4|9317.4|9330.4|9320.4|9313.3|9300.4|238
1712304300000|2024-04-05 08:05:00|9327.6|9317.6|9310.1|9300.1|9328.4|9318.4|9308.9|9298.9|168
1712304600000|2024-04-05 08:10:00|9309.6|9299.6|9318.9|9308.9|9321.4|9311.4|9309.6|9299.6|114
1712304900000|2024-04-05 08:15:00|9319.1|9309.1|9321.1|9311.1|9326.6|9316.6|9319.1|9309.1|168
1712305200000|2024-04-05 08:20:00|9320.9|9310.9|9326.1|9316.1|9329.4|9319.4|9318.1|9308.1|119
1712305500000|2024-04-05 08:25:00|9326.4|9316.4|9328.6|9318.6|9328.6|9318.6|9322.1|9312.1|112
1712305800000|2024-04-05 08:30:00|9328.9|9318.9|9331.9|9321.9|9336.9|9326.9|9327.6|9317.6|136
1712306100000|2024-04-05 08:35:00|9331.6|9321.6|9317.4|9307.4|9332.4|9322.4|9317.4|9307.4|151
1712306400000|2024-04-05 08:40:00|9317.1|9307.1|9322.4|9312.4|9322.4|9312.4|9313.9|9303.9|122
1712306700000|2024-04-05 08:45:00|9322.6|9312.6|9322.1|9312.1|9324.4|9314.4|9318.9|9308.9|126
1712307000000|2024-04-05 08:50:00|9322.4|9312.4|9321.6|9311.6|9324.6|9314.6|9319.4|9309.4|105
1712307300000|2024-04-05 08:55:00|9321.9|9311.9|9315.4|9305.4|9322.4|9312.4|9315.4|9305.4|99
1712307600000|2024-04-05 09:00:00|9315.1|9305.1|9313.9|9303.9|9321.1|9311.1|9313.4|9303.4|95
1712307900000|2024-04-05 09:05:00|9314.1|9304.1|9313.6|9303.6|9320.1|9310.1|9312.9|9302.9|86
1712308200000|2024-04-05 09:10:00|9313.9|9303.9|9315.1|9305.1|9316.4|9306.4|9312.1|9302.1|93
1712308500000|2024-04-05 09:15:00|9315.4|9305.4|9315.1|9305.1|9318.1|9308.1|9310.9|9300.9|84
1712308800000|2024-04-05 09:20:00|9315.4|9305.4|9322.4|9312.4|9326.9|9316.9|9315.1|9305.1|98
1712309100000|2024-04-05 09:25:00|9322.1|9312.1|9323.4|9313.4|9325.4|9315.4|9321.1|9311.1|95
1712309400000|2024-04-05 09:30:00|9323.6|9313.6|9327.1|9317.1|9327.6|9317.6|9322.9|9312.9|63
1712309700000|2024-04-05 09:35:00|9326.6|9316.6|9345.9|9335.9|9350.6|9340.6|9326.6|9316.6|136
1712310000000|2024-04-05 09:40:00|9345.6|9335.6|9351.1|9341.1|9352.9|9342.9|9341.9|9331.9|98
1712310300000|2024-04-05 09:45:00|9351.4|9341.4|9348.1|9338.1|9352.6|9342.6|9344.4|9334.4|134
1712310600000|2024-04-05 09:50:00|9348.4|9338.4|9343.4|9333.4|9348.4|9338.4|9340.6|9330.6|112
1712310900000|2024-04-05 09:55:00|9343.1|9333.1|9338.4|9328.4|9343.9|9333.9|9337.9|9327.9|87
1712311200000|2024-04-05 10:00:00|9338.1|9328.1|9328.6|9318.6|9338.4|9328.4|9328.4|9318.4|137
1712311500000|2024-04-05 10:05:00|9327.9|9317.9|9320.6|9310.6|9328.1|9318.1|9320.6|9310.6|112
1712311800000|2024-04-05 10:10:00|9320.9|9310.9|9322.1|9312.1|9325.9|9315.9|9318.6|9308.6|98
1712312100000|2024-04-05 10:15:00|9321.9|9311.9|9322.9|9312.9|9325.9|9315.9|9319.1|9309.1|104
1712312400000|2024-04-05 10:20:00|9322.4|9312.4|9317.9|9307.9|9325.6|9315.6|9315.9|9305.9|130
1712312700000|2024-04-05 10:25:00|9317.6|9307.6|9321.4|9311.4|9323.1|9313.1|9317.6|9307.6|102
1712313000000|2024-04-05 10:30:00|9321.6|9311.6|9323.4|9313.4|9324.6|9314.6|9320.6|9310.6|150
1712313300000|2024-04-05 10:35:00|9323.6|9313.6|9330.1|9320.1|9332.6|9322.6|9323.4|9313.4|126
1712313600000|2024-04-05 10:40:00|9330.4|9320.4|9328.6|9318.6|9331.6|9321.6|9326.9|9316.9|100
1712313900000|2024-04-05 10:45:00|9328.4|9318.4|9331.6|9321.6|9333.9|9323.9|9326.4|9316.4|144
1712314200000|2024-04-05 10:50:00|9331.9|9321.9|9327.6|9317.6|9333.6|9323.6|9325.9|9315.9|120
1712314500000|2024-04-05 10:55:00|9327.9|9317.9|9331.6|9321.6|9331.6|9321.6|9327.4|9317.4|87
1712314800000|2024-04-05 11:00:00|9331.4|9321.4|9333.1|9323.1|9334.4|9324.4|9327.6|9317.6|130
1712315100000|2024-04-05 11:05:00|9332.9|9322.9|9336.1|9326.1|9336.6|9326.6|9331.6|9321.6|88
1712315400000|2024-04-05 11:10:00|9335.9|9325.9|9337.1|9327.1|9338.9|9328.9|9334.9|9324.9|129
1712315700000|2024-04-05 11:15:00|9336.9|9326.9|9329.6|9319.6|9336.9|9326.9|9328.9|9318.9|149
1712316000000|2024-04-05 11:20:00|9330.4|9320.4|9332.9|9322.9|9335.6|9325.6|9327.6|9317.6|90
1712316300000|2024-04-05 11:25:00|9332.6|9322.6|9328.1|9318.1|9332.6|9322.6|9326.9|9316.9|130
1712316600000|2024-04-05 11:30:00|9328.4|9318.4|9324.4|9314.4|9334.9|9324.9|9323.1|9313.1|202
1712316900000|2024-04-05 11:35:00|9325.1|9315.1|9322.4|9312.4|9327.4|9317.4|9321.6|9311.6|133
1712317200000|2024-04-05 11:40:00|9322.6|9312.6|9322.1|9312.1|9326.1|9316.1|9318.6|9308.6|142
1712317500000|2024-04-05 11:45:00|9321.4|9311.4|9316.6|9306.6|9324.9|9314.9|9316.6|9306.6|127
1712317800000|2024-04-05 11:50:00|9316.4|9306.4|9299.6|9289.6|9316.4|9306.4|9295.6|9285.6|234
1712318100000|2024-04-05 11:55:00|9299.9|9289.9|9301.6|9291.6|9302.1|9292.1|9292.6|9282.6|163
1712318400000|2024-04-05 12:00:00|9302.1|9292.1|9311.4|9301.4|9316.1|9306.1|9297.9|9287.9|193
1712318700000|2024-04-05 12:05:00|9311.6|9301.6|9305.4|9295.4|9311.6|9301.6|9305.4|9295.4|163
1712319000000|2024-04-05 12:10:00|9305.1|9295.1|9316.1|9306.1|9317.6|9307.6|9305.1|9295.1|222
1712319300000|2024-04-05 12:15:00|9316.4|9306.4|9315.4|9305.4|9320.6|9310.6|9309.9|9299.9|199
1712319600000|2024-04-05 12:20:00|9314.9|9304.9|9317.4|9307.4|9318.9|9308.9|9309.9|9299.9|171
1712319900000|2024-04-05 12:25:00|9317.1|9307.1|9322.9|9312.9|9322.9|9312.9|9313.4|9303.4|115
1712320200000|2024-04-05 12:30:00|9323.1|9313.1|9317.5|9307.5|9323.1|9313.1|9287.1|9267.1|548
1712320500000|2024-04-05 12:35:00|9317.8|9307.8|9317.4|9307.4|9324.1|9314.1|9299.9|9289.9|491
1712320800000|2024-04-05 12:40:00|9317.1|9307.1|9323.6|9313.6|9332.1|9322.1|9312.6|9302.6|430
1712321100000|2024-04-05 12:45:00|9323.9|9313.9|9290.1|9280.1|9325.6|9315.6|9287.4|9277.4|362
1712321400000|2024-04-05 12:50:00|9289.9|9279.9|9307.9|9297.9|9315.6|9305.6|9289.4|9279.4|368
1712321700000|2024-04-05 12:55:00|9308.1|9298.1|9322.1|9312.1|9325.9|9315.9|9307.6|9297.6|285
1712322000000|2024-04-05 13:00:00|9322.4|9312.4|9332.9|9322.9|9332.9|9322.9|9322.4|9312.4|311
1712322300000|2024-04-05 13:05:00|9333.1|9323.1|9318.6|9308.6|9333.6|9323.6|9318.1|9308.1|394
1712322600000|2024-04-05 13:10:00|9318.4|9308.4|9323.1|9313.1|9327.6|9317.6|9314.4|9304.4|341
1712322900000|2024-04-05 13:15:00|9323.4|9313.4|9328.9|9318.9|9329.4|9319.4|9316.9|9306.9|310
1712323200000|2024-04-05 13:20:00|9329.1|9319.1|9320.1|9310.1|9330.4|9320.4|9320.1|9310.1|249
1712323500000|2024-04-05 13:25:00|9320.4|9310.4|9325.4|9315.4|9330.1|9320.1|9320.4|9310.4|248
1712323800000|2024-04-05 13:30:00|9325.1|9315.1|9324.6|9314.6|9327.1|9317.1|9311.1|9301.1|470
1712324100000|2024-04-05 13:35:00|9324.9|9314.9|9305.9|9295.9|9327.6|9317.6|9301.6|9291.6|348
1712324400000|2024-04-05 13:40:00|9305.6|9295.6|9308.1|9298.1|9313.9|9303.9|9301.1|9291.1|317
1712324700000|2024-04-05 13:45:00|9307.4|9297.4|9309.9|9299.9|9315.9|9305.9|9303.9|9293.9|278
1712325000000|2024-04-05 13:50:00|9309.6|9299.6|9324.1|9314.1|9325.6|9315.6|9308.1|9298.1|342
1712325300000|2024-04-05 13:55:00|9324.4|9314.4|9326.4|9316.4|9326.4|9316.4|9319.6|9309.6|261
1712325600000|2024-04-05 14:00:00|9326.1|9316.1|9315.4|9305.4|9328.6|9318.6|9308.4|9298.4|296
1712325900000|2024-04-05 14:05:00|9315.6|9305.6|9305.9|9295.9|9318.6|9308.6|9300.9|9290.9|319
1712326200000|2024-04-05 14:10:00|9306.1|9296.1|9322.1|9312.1|9322.4|9312.4|9306.1|9296.1|399
1712326500000|2024-04-05 14:15:00|9322.4|9312.4|9319.1|9309.1|9326.6|9316.6|9315.6|9305.6|322
1712326800000|2024-04-05 14:20:00|9318.9|9308.9|9314.6|9304.6|9322.4|9312.4|9308.1|9298.1|282
1712327100000|2024-04-05 14:25:00|9314.4|9304.4|9319.4|9309.4|9321.9|9311.9|9306.1|9296.1|382
1712327400000|2024-04-05 14:30:00|9319.9|9309.9|9321.6|9311.6|9326.9|9316.9|9311.4|9301.4|349
1712327700000|2024-04-05 14:35:00|9321.4|9311.4|9315.9|9305.9|9327.1|9317.1|9313.1|9303.1|339
1712328000000|2024-04-05 14:40:00|9316.1|9306.1|9321.4|9311.4|9323.1|9313.1|9313.9|9303.9|287
1712328300000|2024-04-05 14:45:00|9321.6|9311.6|9327.6|9317.6|9327.9|9317.9|9318.4|9308.4|271
1712328600000|2024-04-05 14:50:00|9327.9|9317.9|9325.9|9315.9|9328.6|9318.6|9318.6|9308.6|277
1712328900000|2024-04-05 14:55:00|9326.1|9316.1|9336.1|9326.1|9339.9|9329.9|9326.1|9316.1|255
1712329200000|2024-04-05 15:00:00|9335.9|9325.9|9339.6|9329.6|9341.9|9331.9|9327.9|9317.9|327
1712329500000|2024-04-05 15:05:00|9339.9|9329.9|9350.6|9340.6|9350.6|9340.6|9335.6|9325.6|256
1712329800000|2024-04-05 15:10:00|9350.9|9340.9|9352.4|9342.4|9352.6|9342.6|9345.9|9335.9|214
1712330100000|2024-04-05 15:15:00|9352.6|9342.6|9349.1|9339.1|9353.1|9343.1|9343.9|9333.9|244
1712330400000|2024-04-05 15:20:00|9348.9|9338.9|9332.6|9322.6|9351.6|9341.6|9331.4|9321.4|293
1712330700000|2024-04-05 15:25:00|9332.4|9322.4|9327.6|9317.6|9335.9|9325.9|9323.6|9313.6|254
1712331000000|2024-04-05 15:30:00|9327.9|9317.9|9325.9|9315.9|9332.1|9322.1|9321.4|9311.4|230
1712331300000|2024-04-05 15:35:00|9326.1|9316.1|9333.4|9323.4|9334.4|9324.4|9321.9|9311.9|211
1712331600000|2024-04-05 15:40:00|9333.6|9323.6|9325.4|9315.4|9335.6|9325.6|9322.4|9312.4|238
1712331900000|2024-04-05 15:45:00|9325.6|9315.6|9340.4|9330.4|9341.9|9331.9|9324.5|9314.5|240
1712332200000|2024-04-05 15:50:00|9340.6|9330.6|9348.9|9338.9|9350.4|9340.4|9336.4|9326.4|164
1712332500000|2024-04-05 15:55:00|9349.1|9339.1|9346.6|9336.6|9354.4|9344.4|9345.6|9335.6|192
1712332800000|2024-04-05 16:00:00|9346.9|9336.9|9339.9|9329.9|9347.9|9337.9|9330.9|9320.9|244
1712333100000|2024-04-05 16:05:00|9338.6|9328.6|9340.9|9330.9|9340.9|9330.9|9333.4|9323.4|209
1712333400000|2024-04-05 16:10:00|9340.6|9330.6|9337.6|9327.6|9341.9|9331.9|9334.1|9324.1|132
1712333700000|2024-04-05 16:15:00|9337.9|9327.9|9335.4|9325.4|9338.9|9328.9|9333.6|9323.6|117
1712334000000|2024-04-05 16:20:00|9335.1|9325.1|9333.9|9323.9|9335.1|9325.1|9327.9|9317.9|114
1712334300000|2024-04-05 16:25:00|9334.1|9324.1|9330.4|9320.4|9336.4|9326.4|9329.1|9319.1|116
1712334600000|2024-04-05 16:30:00|9330.1|9320.1|9333.6|9323.6|9334.6|9324.6|9329.4|9319.4|111
1712334900000|2024-04-05 16:35:00|9333.4|9323.4|9334.6|9324.6|9339.9|9329.9|9333.4|9323.4|161
1712335200000|2024-04-05 16:40:00|9334.4|9324.4|9336.4|9326.4|9336.4|9326.4|9329.9|9319.9|125
1712335500000|2024-04-05 16:45:00|9336.9|9326.9|9342.6|9332.6|9342.6|9332.6|9332.9|9322.9|122
1712335800000|2024-04-05 16:50:00|9342.4|9332.4|9344.4|9334.4|9348.4|9338.4|9341.6|9331.6|119
1712336100000|2024-04-05 16:55:00|9344.6|9334.6|9359|9349|9363.3|9353.3|9342.6|9332.6|363
1712336400000|2024-04-05 17:00:00|9357.8|9347.8|9353.8|9343.8|9359.9|9349.9|9351.5|9341.5|216
1712336700000|2024-04-05 17:05:00|9354.1|9344.1|9355|9345|9358.8|9348.8|9352.8|9342.8|172
1712337000000|2024-04-05 17:10:00|9355.1|9345.1|9362|9352|9362.8|9352.8|9355.1|9345.1|142
1712337300000|2024-04-05 17:15:00|9361.8|9351.8|9358|9348|9362.3|9352.3|9357.8|9347.8|97
1712337600000|2024-04-05 17:20:00|9358.3|9348.3|9357.4|9347.4|9360.5|9350.5|9357.4|9347.4|108
1712337900000|2024-04-05 17:25:00|9357.3|9347.3|9358.1|9348.1|9359|9349|9354.4|9344.4|97
1712338200000|2024-04-05 17:30:00|9357.8|9347.8|9360.6|9350.6|9360.6|9350.6|9355.5|9345.5|56
1712338500000|2024-04-05 17:35:00|9360.5|9350.5|9357.5|9347.5|9360.5|9350.5|9355.4|9345.4|66
1712338800000|2024-04-05 17:40:00|9357.9|9347.9|9354.1|9344.1|9358.8|9348.8|9353.1|9343.1|90
1712339100000|2024-04-05 17:45:00|9353.9|9343.9|9355|9345|9356.3|9346.3|9352|9342|86
1712339400000|2024-04-05 17:50:00|9354.8|9344.8|9354.3|9344.3|9356.8|9346.8|9353.8|9343.8|61
1712339700000|2024-04-05 17:55:00|9354.6|9344.6|9357.9|9337.9|9359.5|9344.6|9354.3|9335.9|20
1712534400000|2024-04-08 00:00:00|9296.9|9286.9|9295.4|9285.4|9297.1|9287.1|9291.6|9281.6|115
1712534700000|2024-04-08 00:05:00|9295.3|9285.3|9295.6|9285.6|9298.8|9288.8|9292.9|9282.9|162
1712535000000|2024-04-08 00:10:00|9296|9286|9295.4|9285.4|9298.1|9288.1|9292.6|9282.6|128
1712535300000|2024-04-08 00:15:00|9295.3|9285.3|9294.9|9284.9|9295.6|9285.6|9291.1|9281.1|170
1712535600000|2024-04-08 00:20:00|9294.4|9284.4|9289.1|9279.1|9294.5|9284.5|9288.5|9278.5|131
1712535900000|2024-04-08 00:25:00|9289|9279|9284.6|9274.6|9289|9279|9282.4|9272.4|133
1712536200000|2024-04-08 00:30:00|9284.9|9274.9|9287.9|9277.9|9288.4|9278.4|9284.4|9274.4|119
1712536500000|2024-04-08 00:35:00|9287.8|9277.8|9285.8|9275.8|9290.6|9280.6|9285.1|9275.1|140
1712536800000|2024-04-08 00:40:00|9285.4|9275.4|9278.6|9268.6|9286.9|9276.9|9277.6|9267.6|128
1712537100000|2024-04-08 00:45:00|9278.9|9268.9|9280.6|9270.6|9281.5|9271.5|9278.4|9268.4|113
1712537400000|2024-04-08 00:50:00|9280.8|9270.8|9273.9|9263.9|9280.9|9270.9|9273|9263|192
1712537700000|2024-04-08 00:55:00|9274|9264|9268.1|9258.1|9276.6|9266.6|9261.4|9251.4|268
1712538000000|2024-04-08 01:00:00|9267.9|9257.9|9229|9219|9268.9|9258.9|9227.5|9217.5|747
1712538300000|2024-04-08 01:05:00|9229.3|9219.3|9234.5|9224.5|9247.8|9237.8|9227.3|9217.3|681
1712538600000|2024-04-08 01:10:00|9234|9224|9227.6|9217.6|9234.5|9224.5|9223|9213|525
1712538900000|2024-04-08 01:15:00|9228.1|9218.1|9233.5|9223.5|9235.9|9225.9|9225.9|9215.9|552
1712539200000|2024-04-08 01:20:00|9233.8|9223.8|9234.6|9224.6|9240.9|9230.9|9228.4|9218.4|526
1712539500000|2024-04-08 01:25:00|9234.9|9224.9|9233.8|9223.8|9236|9226|9221.6|9211.6|405
1712539800000|2024-04-08 01:30:00|9234|9224|9251.6|9241.6|9254.8|9244.8|9234|9224|527
1712540100000|2024-04-08 01:35:00|9251.4|9241.4|9263.3|9253.3|9265.3|9255.3|9250.5|9240.5|482
1712540400000|2024-04-08 01:40:00|9263.4|9253.4|9280.6|9270.6|9283.1|9273.1|9263.4|9253.4|498
1712540700000|2024-04-08 01:45:00|9282|9272|9272.3|9262.3|9282|9272|9268|9258|384
1712541000000|2024-04-08 01:50:00|9271.9|9261.9|9275.9|9265.9|9282.4|9272.4|9270.6|9260.6|526
1712541300000|2024-04-08 01:55:00|9276.1|9266.1|9302.8|9292.8|9304.6|9294.6|9271.6|9261.6|506
1712541600000|2024-04-08 02:00:00|9304.4|9294.4|9283.3|9273.3|9304.9|9294.9|9281.3|9271.3|500
1712541900000|2024-04-08 02:05:00|9283.6|9273.6|9312.9|9302.9|9313.9|9303.9|9279|9269|526
1712542200000|2024-04-08 02:10:00|9313.3|9303.3|9343.4|9333.4|9344.4|9334.4|9311.8|9301.8|745
1712542500000|2024-04-08 02:15:00|9342.9|9332.9|9337.3|9327.3|9351.4|9341.4|9336.5|9326.5|491
1712542800000|2024-04-08 02:20:00|9337.4|9327.4|9336.6|9326.6|9337.9|9327.9|9328.1|9318.1|293
1712543100000|2024-04-08 02:25:00|9337.1|9327.1|9337.4|9327.4|9343.5|9333.5|9333.1|9323.1|193
1712543400000|2024-04-08 02:30:00|9337.6|9327.6|9349|9339|9353.6|9343.6|9337.1|9327.1|492
1712543700000|2024-04-08 02:35:00|9348.6|9338.6|9368.4|9358.4|9380|9370|9347.9|9337.9|610
1712544000000|2024-04-08 02:40:00|9367.4|9357.4|9355.8|9345.8|9370.3|9360.3|9355.3|9345.3|531
1712544300000|2024-04-08 02:45:00|9356.3|9346.3|9382.5|9372.5|9382.5|9372.5|9351.4|9341.4|498
1712544600000|2024-04-08 02:50:00|9382.3|9372.3|9388.6|9378.6|9392.6|9382.6|9375.4|9365.4|556
1712544900000|2024-04-08 02:55:00|9388.5|9378.5|9370.3|9360.3|9393.4|9383.4|9368.5|9358.5|486
1712545200000|2024-04-08 03:00:00|9369.9|9359.9|9352.6|9342.6|9371.3|9361.3|9351.9|9341.9|459
1712545500000|2024-04-08 03:05:00|9352.9|9342.9|9361.4|9351.4|9373.6|9363.6|9348.6|9338.6|496
1712545800000|2024-04-08 03:10:00|9361.5|9351.5|9356.5|9346.5|9370.6|9360.6|9353.4|9343.4|394
1712546100000|2024-04-08 03:15:00|9356.4|9346.4|9343.6|9333.6|9358.1|9348.1|9343.1|9333.1|400
1712546400000|2024-04-08 03:20:00|9343.8|9333.8|9342.1|9332.1|9350.6|9340.6|9338.6|9328.6|364
1712546700000|2024-04-08 03:25:00|9342.5|9332.5|9325.1|9315.1|9347.3|9337.3|9324.6|9314.6|417
1712547000000|2024-04-08 03:30:00|9324.9|9314.9|9318.9|9308.9|9330.6|9320.6|9316.1|9306.1|250
1712547300000|2024-04-08 03:35:00|9318.6|9308.6|9321.3|9311.3|9321.3|9311.3|9315.4|9305.4|204
1712547600000|2024-04-08 03:40:00|9321.5|9311.5|9330.8|9320.8|9331|9321|9319.9|9309.9|183
1712547900000|2024-04-08 03:45:00|9330.5|9320.5|9332.6|9322.6|9333.8|9323.8|9329.1|9319.1|139
1712548200000|2024-04-08 03:50:00|9333.3|9323.3|9335.9|9325.9|9339.1|9329.1|9331.8|9321.8|127
1712548500000|2024-04-08 03:55:00|9336.1|9326.1|9339.5|9329.5|9339.8|9329.8|9335.9|9325.9|128
1712548800000|2024-04-08 04:00:00|9339.8|9329.8|9346|9336|9347.3|9337.3|9339.5|9329.5|131
1712549100000|2024-04-08 04:05:00|9346.3|9336.3|9350.6|9340.6|9351.4|9341.4|9345.5|9335.5|75
1712549400000|2024-04-08 04:10:00|9350.4|9340.4|9350.4|9340.4|9351.9|9341.9|9345.4|9335.4|109
1712549700000|2024-04-08 04:15:00|9350.6|9340.6|9350.9|9340.9|9355.6|9345.6|9350.3|9340.3|97
1712550000000|2024-04-08 04:20:00|9350.6|9340.6|9353.4|9343.4|9353.6|9343.6|9348.9|9338.9|75
1712550300000|2024-04-08 04:25:00|9353.6|9343.6|9351.6|9341.6|9354.6|9344.6|9349.8|9339.8|101
1712550600000|2024-04-08 04:30:00|9351.5|9341.5|9349.3|9339.3|9351.9|9341.9|9346.9|9336.9|101
1712550900000|2024-04-08 04:35:00|9349.1|9339.1|9349.6|9339.6|9351.4|9341.4|9347.3|9337.3|112
1712551200000|2024-04-08 04:40:00|9349.9|9339.9|9340.9|9330.9|9349.9|9339.9|9338.5|9328.5|155
1712551500000|2024-04-08 04:45:00|9340.6|9330.6|9338.6|9328.6|9341.1|9331.1|9336.4|9326.4|106
1712551800000|2024-04-08 04:50:00|9338.5|9328.5|9344.6|9334.6|9345.5|9335.5|9335.8|9325.8|126
1712552100000|2024-04-08 04:55:00|9344.4|9334.4|9341.1|9331.1|9344.4|9334.4|9340.1|9330.1|108
1712552400000|2024-04-08 05:00:00|9341.3|9331.3|9346.8|9336.8|9349.4|9339.4|9341.3|9331.3|160
1712552700000|2024-04-08 05:05:00|9346.6|9336.6|9342.6|9332.6|9350.6|9340.6|9340.6|9330.6|184
1712553000000|2024-04-08 05:10:00|9342.8|9332.8|9341.1|9331.1|9343.3|9333.3|9339.1|9329.1|124
1712553300000|2024-04-08 05:15:00|9341.4|9331.4|9338.3|9328.3|9341.9|9331.9|9336.9|9326.9|114
1712553600000|2024-04-08 05:20:00|9338.4|9328.4|9339.6|9329.6|9341.1|9331.1|9335.9|9325.9|96
1712553900000|2024-04-08 05:25:00|9339.5|9329.5|9340.4|9330.4|9343|9333|9338.5|9328.5|109
1712554200000|2024-04-08 05:30:00|9340.3|9330.3|9295.8|9285.8|9344.4|9334.4|9290|9280|535
1712554500000|2024-04-08 05:35:00|9296.4|9286.4|9316.4|9306.4|9320.4|9310.4|9291.4|9281.4|514
1712554800000|2024-04-08 05:40:00|9316.1|9306.1|9310.4|9300.4|9318.1|9308.1|9307.1|9297.1|298
1712555100000|2024-04-08 05:45:00|9310.5|9300.5|9297.8|9287.8|9311.5|9301.5|9294.1|9284.1|317
1712555400000|2024-04-08 05:50:00|9298|9288|9297.6|9287.6|9302.6|9292.6|9293.1|9283.1|381
1712555700000|2024-04-08 05:55:00|9298.5|9288.5|9301.5|9291.5|9304.4|9294.4|9293.4|9283.4|363
1712556000000|2024-04-08 06:00:00|9301.8|9291.8|9311|9301|9315.4|9305.4|9301.6|9291.6|266
1712556300000|2024-04-08 06:05:00|9310.8|9300.8|9310.3|9300.3|9313.5|9303.5|9305.5|9295.5|270
1712556600000|2024-04-08 06:10:00|9310.1|9300.1|9297.9|9287.9|9311.4|9301.4|9297.9|9287.9|207
1712556900000|2024-04-08 06:15:00|9298.1|9288.1|9302|9292|9306.9|9296.9|9294.1|9284.1|198
1712557200000|2024-04-08 06:20:00|9301.9|9291.9|9299.9|9289.9|9308.3|9298.3|9299.1|9289.1|244
1712557500000|2024-04-08 06:25:00|9299.1|9289.1|9307.4|9297.4|9309.6|9299.6|9297.9|9287.9|220
1712557800000|2024-04-08 06:30:00|9307.3|9297.3|9306|9296|9310.1|9300.1|9303.4|9293.4|274
1712558100000|2024-04-08 06:35:00|9306.1|9296.1|9315.4|9305.4|9320|9310|9305.9|9295.9|187
1712558400000|2024-04-08 06:40:00|9315.1|9305.1|9315|9305|9315.9|9305.9|9309.4|9299.4|192
1712558700000|2024-04-08 06:45:00|9315.3|9305.3|9331.5|9321.5|9331.6|9321.6|9315|9305|200
1712559000000|2024-04-08 06:50:00|9331.6|9321.6|9323.6|9313.6|9332.3|9322.3|9322.3|9312.3|188
1712559300000|2024-04-08 06:55:00|9323.8|9313.8|9321.4|9311.4|9325.1|9315.1|9318.1|9308.1|214
1712559600000|2024-04-08 07:00:00|9325.9|9315.9|9333.4|9323.4|9334.6|9324.6|9320.9|9310.9|217
1712559900000|2024-04-08 07:05:00|9333.1|9323.1|9318.4|9308.4|9336.4|9326.4|9303.4|9293.4|214
1712560200000|2024-04-08 07:10:00|9318.9|9308.9|9327.1|9317.1|9331.9|9321.9|9316.9|9306.9|180
1712560500000|2024-04-08 07:15:00|9326.9|9316.9|9337.6|9327.6|9337.6|9327.6|9324.9|9314.9|179
1712560800000|2024-04-08 07:20:00|9338.1|9328.1|9335.4|9325.4|9339.1|9329.1|9327.6|9317.6|132
1712561100000|2024-04-08 07:25:00|9335.1|9325.1|9334.1|9324.1|9337.4|9327.4|9331.1|9321.1|144
1712561400000|2024-04-08 07:30:00|9333.9|9323.9|9344.4|9334.4|9344.4|9334.4|9330.6|9320.6|170
1712561700000|2024-04-08 07:35:00|9342.9|9332.9|9346.9|9336.9|9349.9|9339.9|9338.4|9328.4|127
1712562000000|2024-04-08 07:40:00|9346.6|9336.6|9359.6|9349.6|9362.9|9352.9|9346.4|9336.4|156
1712562300000|2024-04-08 07:45:00|9359.4|9349.4|9355.1|9345.1|9359.4|9349.4|9350.6|9340.6|118
1712562600000|2024-04-08 07:50:00|9355.4|9345.4|9360.4|9350.4|9362.4|9352.4|9353.1|9343.1|119
1712562900000|2024-04-08 07:55:00|9360.6|9350.6|9355.1|9345.1|9361.9|9351.9|9354.4|9344.4|110
1712563200000|2024-04-08 08:00:00|9354.9|9344.9|9371.6|9361.6|9372.6|9362.6|9354.9|9344.9|178
1712563500000|2024-04-08 08:05:00|9371.4|9361.4|9367.9|9357.9|9371.4|9361.4|9357.4|9347.4|153
1712563800000|2024-04-08 08:10:00|9367.6|9357.6|9372.9|9362.9|9374.9|9364.9|9361.6|9351.6|133
1712564100000|2024-04-08 08:15:00|9373.1|9363.1|9370.9|9360.9|9386.6|9376.6|9369.9|9359.9|301
1712564400000|2024-04-08 08:20:00|9371.1|9361.1|9357.4|9347.4|9375.1|9365.1|9348.4|9338.4|250
1712564700000|2024-04-08 08:25:00|9357.6|9347.6|9358.1|9348.1|9363.6|9353.6|9356.1|9346.1|188
1712565000000|2024-04-08 08:30:00|9357.9|9347.9|9376.6|9366.6|9376.6|9366.6|9355.6|9345.6|176
1712565300000|2024-04-08 08:35:00|9376.9|9366.9|9402.4|9392.4|9404.1|9394.1|9376.9|9366.9|296
1712565600000|2024-04-08 08:40:00|9402.6|9392.6|9443.4|9433.4|9444.4|9434.4|9402.4|9392.4|457
1712565900000|2024-04-08 08:45:00|9443|9433|9446.1|9436.1|9449.6|9439.6|9438.6|9428.6|318
1712566200000|2024-04-08 08:50:00|9446.4|9436.4|9437.4|9427.4|9448.6|9438.6|9431.6|9421.6|218
1712566500000|2024-04-08 08:55:00|9437.6|9427.6|9439.6|9429.6|9439.9|9429.9|9428.4|9418.4|259
1712566800000|2024-04-08 09:00:00|9440.1|9430.1|9441.9|9431.9|9442.1|9432.1|9431.6|9421.6|228
1712567100000|2024-04-08 09:05:00|9442.1|9432.1|9419.4|9409.4|9442.1|9432.1|9419.1|9409.1|174
1712567400000|2024-04-08 09:10:00|9419.9|9409.9|9423.6|9413.6|9429.6|9419.6|9419.4|9409.4|156
1712567700000|2024-04-08 09:15:00|9423.4|9413.4|9421.4|9411.4|9425.6|9415.6|9413.9|9403.9|171
1712568000000|2024-04-08 09:20:00|9421.1|9411.1|9428.4|9418.4|9428.9|9418.9|9418.1|9408.1|135
1712568300000|2024-04-08 09:25:00|9428.6|9418.6|9428.6|9418.6|9430.6|9420.6|9425.4|9415.4|138
1712568600000|2024-04-08 09:30:00|9428.9|9418.9|9439.9|9429.9|9441.9|9431.9|9427.9|9417.9|180
1712568900000|2024-04-08 09:35:00|9440.1|9430.1|9435.4|9425.4|9442.4|9432.4|9431.6|9421.6|132
1712569200000|2024-04-08 09:40:00|9435.1|9425.1|9446.1|9436.1|9447.4|9437.4|9430.6|9420.6|154
1712569500000|2024-04-08 09:45:00|9446.4|9436.4|9451.6|9441.6|9454.6|9444.6|9444.6|9434.6|146
1712569800000|2024-04-08 09:50:00|9451.4|9441.4|9436.9|9426.9|9451.9|9441.9|9434.6|9424.6|165
1712570100000|2024-04-08 09:55:00|9436.6|9426.6|9433.1|9423.1|9439.4|9429.4|9430.1|9420.1|108
1712570400000|2024-04-08 10:00:00|9432.9|9422.9|9426.6|9416.6|9433.1|9423.1|9421.4|9411.4|138
1712570700000|2024-04-08 10:05:00|9427.1|9417.1|9426.1|9416.1|9429.4|9419.4|9422.1|9412.1|114
1712571000000|2024-04-08 10:10:00|9425.9|9415.9|9431.1|9421.1|9441.6|9431.6|9424.4|9414.4|163
1712571300000|2024-04-08 10:15:00|9431.4|9421.4|9423.4|9413.4|9431.6|9421.6|9422.4|9412.4|103
1712571600000|2024-04-08 10:20:00|9423.6|9413.6|9423.6|9413.6|9424.1|9414.1|9418.9|9408.9|82
1712571900000|2024-04-08 10:25:00|9423.9|9413.9|9425.6|9415.6|9428.4|9418.4|9423.6|9413.6|74
1712572200000|2024-04-08 10:30:00|9425.4|9415.4|9420.4|9410.4|9426.4|9416.4|9419.1|9409.1|116
1712572500000|2024-04-08 10:35:00|9420.1|9410.1|9422.4|9412.4|9424.6|9414.6|9415.9|9405.9|133
1712572800000|2024-04-08 10:40:00|9422.1|9412.1|9428.1|9418.1|9430.1|9420.1|9420.4|9410.4|175
1712573100000|2024-04-08 10:45:00|9427.9|9417.9|9428.1|9418.1|9430.9|9420.9|9425.4|9415.4|105
1712573400000|2024-04-08 10:50:00|9428.4|9418.4|9423.6|9413.6|9428.6|9418.6|9421.6|9411.6|104
1712573700000|2024-04-08 10:55:00|9424.1|9414.1|9426.6|9416.6|9430.1|9420.1|9424.1|9414.1|98
1712574000000|2024-04-08 11:00:00|9426.4|9416.4|9434.4|9424.4|9436.1|9426.1|9425.1|9415.1|182
1712574300000|2024-04-08 11:05:00|9434.6|9424.6|9437.1|9427.1|9437.4|9427.4|9426.1|9416.1|136
1712574600000|2024-04-08 11:10:00|9437.4|9427.4|9431.9|9421.9|9438.9|9428.9|9427.9|9417.9|148
1712574900000|2024-04-08 11:15:00|9431.6|9421.6|9433.4|9423.4|9436.1|9426.1|9428.1|9418.1|117
1712575200000|2024-04-08 11:20:00|9433.1|9423.1|9430.4|9420.4|9434.6|9424.6|9428.9|9418.9|112
1712575500000|2024-04-08 11:25:00|9430.1|9420.1|9412.4|9402.4|9431.4|9421.4|9412.4|9402.4|153
1712575800000|2024-04-08 11:30:00|9412.6|9402.6|9416.1|9406.1|9422.4|9412.4|9412.6|9402.6|258
1712576100000|2024-04-08 11:35:00|9416.6|9406.6|9429.4|9419.4|9431.1|9421.1|9415.6|9405.6|141
1712576400000|2024-04-08 11:40:00|9429.6|9419.6|9423.4|9413.4|9430.6|9420.6|9420.6|9410.6|119
1712576700000|2024-04-08 11:45:00|9423.1|9413.1|9424.9|9414.9|9426.6|9416.6|9418.4|9408.4|166
1712577000000|2024-04-08 11:50:00|9425.1|9415.1|9430.9|9420.9|9433.4|9423.4|9425.1|9415.1|180
1712577300000|2024-04-08 11:55:00|9430.6|9420.6|9429.6|9419.6|9435.9|9425.9|9429.4|9419.4|172
1712577600000|2024-04-08 12:00:00|9429.9|9419.9|9414.9|9404.9|9429.9|9419.9|9412.9|9402.9|291
1712577900000|2024-04-08 12:05:00|9414.1|9404.1|9411.6|9401.6|9416.6|9406.6|9408.4|9398.4|224
1712578200000|2024-04-08 12:10:00|9411.4|9401.4|9413.9|9403.9|9420.1|9410.1|9410.1|9400.1|275
1712578500000|2024-04-08 12:15:00|9414.1|9404.1|9402.4|9392.4|9414.6|9404.6|9400.6|9390.6|229
1712578800000|2024-04-08 12:20:00|9402.1|9392.1|9401.4|9391.4|9402.1|9392.1|9396.4|9386.4|312
1712579100000|2024-04-08 12:25:00|9401.9|9391.9|9399.1|9389.1|9404.4|9394.4|9397.4|9387.4|284
1712579400000|2024-04-08 12:30:00|9399.4|9389.4|9409.6|9399.6|9411.6|9401.6|9398.9|9388.9|220
1712579700000|2024-04-08 12:35:00|9409.9|9399.9|9410.9|9400.9|9411.6|9401.6|9407.4|9397.4|191
1712580000000|2024-04-08 12:40:00|9411.1|9401.1|9408.4|9398.4|9415.9|9405.9|9407.9|9397.9|168
1712580300000|2024-04-08 12:45:00|9408.9|9398.9|9410.6|9400.6|9415.6|9405.6|9408.4|9398.4|153
1712580600000|2024-04-08 12:50:00|9410.4|9400.4|9402.9|9392.9|9412.6|9402.6|9402.4|9392.4|159
1712580900000|2024-04-08 12:55:00|9402.6|9392.6|9403.9|9393.9|9405.1|9395.1|9400.1|9390.1|191
1712581200000|2024-04-08 13:00:00|9404.9|9394.9|9445.3|9435.3|9448.5|9438.5|9402.6|9392.6|687
1712581500000|2024-04-08 13:05:00|9445|9435|9463.4|9453.4|9487.3|9477.3|9442.4|9432.4|591
1712581800000|2024-04-08 13:10:00|9464.1|9454.1|9451.6|9441.6|9466.6|9456.6|9450.1|9440.1|549
1712582100000|2024-04-08 13:15:00|9452.1|9442.1|9445.1|9435.1|9461.9|9451.9|9444.1|9434.1|484
1712582400000|2024-04-08 13:20:00|9444.9|9434.9|9472.9|9462.9|9474.9|9464.9|9444.4|9434.4|403
1712582700000|2024-04-08 13:25:00|9472.6|9462.6|9478.1|9468.1|9479.6|9469.6|9462.9|9452.9|401
1712583000000|2024-04-08 13:30:00|9478.4|9468.4|9484.4|9474.4|9486.1|9476.1|9471.9|9461.9|422
1712583300000|2024-04-08 13:35:00|9484.1|9474.1|9474.6|9464.6|9486.6|9476.6|9472.4|9462.4|497
1712583600000|2024-04-08 13:40:00|9474.4|9464.4|9461.1|9451.1|9474.4|9464.4|9452.1|9442.1|466
1712583900000|2024-04-08 13:45:00|9462.4|9452.4|9457.9|9447.9|9463.4|9453.4|9453.9|9443.9|377
1712584200000|2024-04-08 13:50:00|9458.1|9448.1|9423.9|9413.9|9458.6|9448.6|9422.6|9412.6|399
1712584500000|2024-04-08 13:55:00|9424.6|9414.6|9413.5|9403.5|9428.6|9418.6|9405.8|9395.8|509
1712584800000|2024-04-08 14:00:00|9413.8|9403.8|9390.6|9380.6|9413.8|9403.8|9388.5|9378.5|550
1712585100000|2024-04-08 14:05:00|9390.4|9380.4|9355.6|9345.6|9392.9|9382.9|9355.6|9345.6|555
1712585400000|2024-04-08 14:10:00|9356.1|9346.1|9365.4|9355.4|9366.6|9356.6|9349.1|9339.1|569
1712585700000|2024-04-08 14:15:00|9365.6|9355.6|9369.4|9359.4|9373.9|9363.9|9358.4|9348.4|434
1712586000000|2024-04-08 14:20:00|9369.1|9359.1|9379.4|9369.4|9385.1|9375.1|9368.4|9358.4|382
1712586300000|2024-04-08 14:25:00|9379.6|9369.6|9381.4|9371.4|9388.6|9378.6|9378.1|9368.1|284
1712586600000|2024-04-08 14:30:00|9381.1|9371.1|9389.1|9379.1|9390.4|9380.4|9372.4|9362.4|340
1712586900000|2024-04-08 14:35:00|9388.9|9378.9|9385.4|9375.4|9388.9|9378.9|9378.1|9368.1|215
1712587200000|2024-04-08 14:40:00|9385.6|9375.6|9373.6|9363.6|9389.9|9379.9|9372.1|9362.1|311
1712587500000|2024-04-08 14:45:00|9373.4|9363.4|9380.6|9370.6|9385.6|9375.6|9372.9|9362.9|297
1712587800000|2024-04-08 14:50:00|9380.9|9370.9|9380.4|9370.4|9382.4|9372.4|9376.4|9366.4|252
1712588100000|2024-04-08 14:55:00|9380.6|9370.6|9391.9|9381.9|9393.1|9383.1|9376.1|9366.1|308
1712588400000|2024-04-08 15:00:00|9392.1|9382.1|9402.1|9392.1|9402.6|9392.6|9386.4|9376.4|343
1712588700000|2024-04-08 15:05:00|9401.6|9391.6|9423.9|9413.9|9423.9|9413.9|9400.6|9390.6|369
1712589000000|2024-04-08 15:10:00|9423.6|9413.6|9416.9|9406.9|9426.4|9416.4|9408.1|9398.1|290
1712589300000|2024-04-08 15:15:00|9417.1|9407.1|9402.4|9392.4|9418.1|9408.1|9399.4|9389.4|207
1712589600000|2024-04-08 15:20:00|9402.1|9392.1|9404.4|9394.4|9408.9|9398.9|9401.4|9391.4|188
1712589900000|2024-04-08 15:25:00|9404.6|9394.6|9416.1|9406.1|9417.6|9407.6|9404.6|9394.6|218
1712590200000|2024-04-08 15:30:00|9415.9|9405.9|9419.1|9409.1|9423.1|9413.1|9410.1|9400.1|227
1712590500000|2024-04-08 15:35:00|9418.9|9408.9|9422.4|9412.4|9423.6|9413.6|9412.6|9402.6|207
1712590800000|2024-04-08 15:40:00|9422.1|9412.1|9413.9|9403.9|9424.9|9414.9|9409.6|9399.6|249
1712591100000|2024-04-08 15:45:00|9413.6|9403.6|9414.1|9404.1|9422.6|9412.6|9411.6|9401.6|216
1712591400000|2024-04-08 15:50:00|9414.6|9404.6|9399.1|9389.1|9414.6|9404.6|9396.4|9386.4|180
1712591700000|2024-04-08 15:55:00|9398.9|9388.9|9389.6|9379.6|9400.4|9390.4|9388.9|9378.9|248
1712592000000|2024-04-08 16:00:00|9389.4|9379.4|9399.4|9389.4|9399.6|9389.6|9386.1|9376.1|189
1712592300000|2024-04-08 16:05:00|9399.1|9389.1|9395.9|9385.9|9399.4|9389.4|9392.4|9382.4|192
1712592600000|2024-04-08 16:10:00|9396.1|9386.1|9393.9|9383.9|9396.6|9386.6|9392.6|9382.6|160
1712592900000|2024-04-08 16:15:00|9394.1|9384.1|9405.1|9395.1|9405.6|9395.6|9393.1|9383.1|129
1712593200000|2024-04-08 16:20:00|9405.9|9395.9|9407.9|9397.9|9409.9|9399.9|9405.9|9395.9|136
1712593500000|2024-04-08 16:25:00|9408.1|9398.1|9411.4|9401.4|9413.9|9403.9|9407.6|9397.6|143
1712593800000|2024-04-08 16:30:00|9410.9|9400.9|9419.4|9409.4|9419.4|9409.4|9407.6|9397.6|183
1712594100000|2024-04-08 16:35:00|9419.6|9409.6|9412.6|9402.6|9419.6|9409.6|9412.4|9402.4|111
1712594400000|2024-04-08 16:40:00|9412.1|9402.1|9413.6|9403.6|9414.6|9404.6|9410.4|9400.4|129
1712594700000|2024-04-08 16:45:00|9413.4|9403.4|9413.1|9403.1|9415.9|9405.9|9411.1|9401.1|123
1712595000000|2024-04-08 16:50:00|9412.9|9402.9|9413.4|9403.4|9414.4|9404.4|9407.6|9397.6|157
1712595300000|2024-04-08 16:55:00|9413.1|9403.1|9425.5|9415.5|9428.8|9418.8|9410.8|9400.8|291
1712595600000|2024-04-08 17:00:00|9425.8|9415.8|9428.6|9418.6|9430.3|9420.3|9418.6|9408.6|153
1712595900000|2024-04-08 17:05:00|9428.8|9418.8|9433.1|9423.1|9436.3|9426.3|9428.8|9418.8|148
1712596200000|2024-04-08 17:10:00|9433.4|9423.4|9433|9423|9434.5|9424.5|9430.3|9420.3|113
1712596500000|2024-04-08 17:15:00|9433.6|9423.6|9435.8|9425.8|9436|9426|9431|9421|73
1712596800000|2024-04-08 17:20:00|9435.5|9425.5|9437.3|9427.3|9437.5|9427.5|9434.3|9424.3|80
1712597100000|2024-04-08 17:25:00|9437|9427|9438.5|9428.5|9439.4|9429.4|9434.4|9424.4|72
1712597400000|2024-04-08 17:30:00|9438.8|9428.8|9442.3|9432.3|9443.8|9433.8|9437.8|9427.8|102
1712597700000|2024-04-08 17:35:00|9443.4|9433.4|9441.8|9431.8|9445.5|9435.5|9440.6|9430.6|97
1712598000000|2024-04-08 17:40:00|9440.9|9430.9|9441.1|9431.1|9444.1|9434.1|9439.5|9429.5|156
1712598300000|2024-04-08 17:45:00|9440.9|9430.9|9445.5|9435.5|9445.6|9435.6|9439.3|9429.3|96
1712598600000|2024-04-08 17:50:00|9445.6|9435.6|9445.6|9435.6|9446.9|9436.9|9445|9435|50
1712598900000|2024-04-08 17:55:00|9445.4|9435.4|9454.3|9434.3|9455.1|9435.4|9444.6|9429|29
1712620800000|2024-04-09 00:00:00|9461.6|9451.6|9448.9|9438.9|9461.9|9451.9|9445.6|9435.6|134
1712621100000|2024-04-09 00:05:00|9449.1|9439.1|9454.5|9444.5|9457|9447|9449.1|9439.1|142
1712621400000|2024-04-09 00:10:00|9454.1|9444.1|9454.1|9444.1|9457.6|9447.6|9451.9|9441.9|100
1712621700000|2024-04-09 00:15:00|9454.4|9444.4|9451|9441|9454.9|9444.9|9450.1|9440.1|75
1712622000000|2024-04-09 00:20:00|9451.1|9441.1|9452.3|9442.3|9453.4|9443.4|9450.1|9440.1|77
1712622300000|2024-04-09 00:25:00|9452|9442|9447.8|9437.8|9452|9442|9444.3|9434.3|112
1712622600000|2024-04-09 00:30:00|9447.9|9437.9|9452.1|9442.1|9452.4|9442.4|9447.3|9437.3|92
1712622900000|2024-04-09 00:35:00|9452.6|9442.6|9450.8|9440.8|9454.1|9444.1|9449.4|9439.4|129
1712623200000|2024-04-09 00:40:00|9450.5|9440.5|9453.4|9443.4|9453.4|9443.4|9448.9|9438.9|79
1712623500000|2024-04-09 00:45:00|9453.6|9443.6|9459.1|9449.1|9459.5|9449.5|9453.3|9443.3|90
1712623800000|2024-04-09 00:50:00|9459.3|9449.3|9453.6|9443.6|9459.8|9449.8|9452|9442|155
1712624100000|2024-04-09 00:55:00|9453.4|9443.4|9450.5|9440.5|9456.4|9446.4|9449.3|9439.3|151
1712624400000|2024-04-09 01:00:00|9450.4|9440.4|9442.3|9432.3|9453.8|9443.8|9437.1|9427.1|645
1712624700000|2024-04-09 01:05:00|9442.5|9432.5|9425.8|9415.8|9447.3|9437.3|9421.4|9411.4|482
1712625000000|2024-04-09 01:10:00|9424.9|9414.9|9422.9|9412.9|9428|9418|9416.9|9406.9|485
1712625300000|2024-04-09 01:15:00|9422.8|9412.8|9411.8|9401.8|9423.3|9413.3|9407.3|9397.3|591
1712625600000|2024-04-09 01:20:00|9411.9|9401.9|9417.8|9407.8|9420.3|9410.3|9410.3|9400.3|393
1712625900000|2024-04-09 01:25:00|9418|9408|9426.1|9416.1|9426.9|9416.9|9416.9|9406.9|370
1712626200000|2024-04-09 01:30:00|9425.9|9415.9|9444.4|9434.4|9448.9|9438.9|9421|9411|639
1712626500000|2024-04-09 01:35:00|9444|9434|9434.9|9424.9|9446.8|9436.8|9433.1|9423.1|414
1712626800000|2024-04-09 01:40:00|9434.6|9424.6|9426.1|9416.1|9438.5|9428.5|9424.3|9414.3|333
1712627100000|2024-04-09 01:45:00|9426|9416|9443.5|9433.5|9444.6|9434.6|9422.8|9412.8|405
1712627400000|2024-04-09 01:50:00|9443.4|9433.4|9428.8|9418.8|9444.5|9434.5|9426.6|9416.6|407
1712627700000|2024-04-09 01:55:00|9428.5|9418.5|9421.6|9411.6|9430.6|9420.6|9420.6|9410.6|380
1712628000000|2024-04-09 02:00:00|9421.8|9411.8|9425.5|9415.5|9425.9|9415.9|9415.3|9405.3|340
1712628300000|2024-04-09 02:05:00|9425.6|9415.6|9419.1|9409.1|9427.4|9417.4|9418.1|9408.1|346
1712628600000|2024-04-09 02:10:00|9418.9|9408.9|9418.5|9408.5|9421.5|9411.5|9415|9405|259
1712628900000|2024-04-09 02:15:00|9418.8|9408.8|9420.3|9410.3|9423.9|9413.9|9416.6|9406.6|162
1712629200000|2024-04-09 02:20:00|9420.5|9410.5|9421.6|9411.6|9423.6|9413.6|9418.9|9408.9|144
1712629500000|2024-04-09 02:25:00|9421.5|9411.5|9418|9408|9422.3|9412.3|9416.4|9406.4|125
1712629800000|2024-04-09 02:30:00|9417.8|9407.8|9400.3|9390.3|9417.8|9407.8|9397.4|9387.4|351
1712630100000|2024-04-09 02:35:00|9400.5|9390.5|9398.4|9388.4|9404.8|9394.8|9396|9386|332
1712630400000|2024-04-09 02:40:00|9398.5|9388.5|9400.1|9390.1|9406.1|9396.1|9398.1|9388.1|267
1712630700000|2024-04-09 02:45:00|9400.4|9390.4|9405.8|9395.8|9405.9|9395.9|9399.8|9389.8|241
1712631000000|2024-04-09 02:50:00|9405.9|9395.9|9414.5|9404.5|9414.5|9404.5|9399.6|9389.6|315
1712631300000|2024-04-09 02:55:00|9414.6|9404.6|9414.6|9404.6|9416.9|9406.9|9411.6|9401.6|263
1712631600000|2024-04-09 03:00:00|9414.9|9404.9|9413.6|9403.6|9419.8|9409.8|9406.3|9396.3|274
1712631900000|2024-04-09 03:05:00|9413.3|9403.3|9416.6|9406.6|9420.4|9410.4|9412.3|9402.3|289
1712632200000|2024-04-09 03:10:00|9416.4|9406.4|9417.1|9407.1|9417.4|9407.4|9410.8|9400.8|221
1712632500000|2024-04-09 03:15:00|9417|9407|9410.9|9400.9|9417.3|9407.3|9405.1|9395.1|223
1712632800000|2024-04-09 03:20:00|9411|9401|9407.1|9397.1|9412.4|9402.4|9400|9390|260
1712633100000|2024-04-09 03:25:00|9406.9|9396.9|9405.4|9395.4|9412.4|9402.4|9402.6|9392.6|296
1712633400000|2024-04-09 03:30:00|9405.6|9395.6|9399.5|9389.5|9406.8|9396.8|9398.4|9388.4|157
1712633700000|2024-04-09 03:35:00|9399.9|9389.9|9400.8|9390.8|9401|9391|9397.4|9387.4|79
1712634000000|2024-04-09 03:40:00|9400.4|9390.4|9398.6|9388.6|9400.4|9390.4|9397.9|9387.9|47
1712634300000|2024-04-09 03:45:00|9398.5|9388.5|9403.3|9393.3|9403.6|9393.6|9397.6|9387.6|63
1712634600000|2024-04-09 03:50:00|9403.1|9393.1|9403.3|9393.3|9404.8|9394.8|9402.4|9392.4|60
1712634900000|2024-04-09 03:55:00|9403.1|9393.1|9403.3|9393.3|9403.5|9393.5|9399.5|9389.5|79
1712635200000|2024-04-09 04:00:00|9403.6|9393.6|9405.9|9395.9|9408.5|9398.5|9403.6|9393.6|80
1712635500000|2024-04-09 04:05:00|9405.6|9395.6|9409.4|9399.4|9409.9|9399.9|9405.1|9395.1|68
1712635800000|2024-04-09 04:10:00|9409.5|9399.5|9408.3|9398.3|9411.6|9401.6|9408.1|9398.1|57
1712636100000|2024-04-09 04:15:00|9408.5|9398.5|9414.1|9404.1|9414.4|9404.4|9408.5|9398.5|93
1712636400000|2024-04-09 04:20:00|9414.4|9404.4|9415.6|9405.6|9417.9|9407.9|9414.4|9404.4|91
1712636700000|2024-04-09 04:25:00|9415.4|9405.4|9412.3|9402.3|9415.6|9405.6|9412.1|9402.1|61
1712637000000|2024-04-09 04:30:00|9412|9402|9411.5|9401.5|9417.8|9407.8|9410.5|9400.5|61
1712637300000|2024-04-09 04:35:00|9411.8|9401.8|9411.6|9401.6|9414.8|9404.8|9411.4|9401.4|36
1712637600000|2024-04-09 04:40:00|9411.5|9401.5|9404.4|9394.4|9411.5|9401.5|9404.3|9394.3|91
1712637900000|2024-04-09 04:45:00|9404.5|9394.5|9403.4|9393.4|9407.5|9397.5|9402.1|9392.1|61
1712638200000|2024-04-09 04:50:00|9403.6|9393.6|9403.4|9393.4|9406.3|9396.3|9402.4|9392.4|59
1712638500000|2024-04-09 04:55:00|9403.6|9393.6|9402.1|9392.1|9403.9|9393.9|9401.4|9391.4|49
1712638800000|2024-04-09 05:00:00|9402|9392|9409.5|9399.5|9409.8|9399.8|9401.5|9391.5|153
1712639100000|2024-04-09 05:05:00|9409.1|9399.1|9408.9|9398.9|9410.6|9400.6|9407.6|9397.6|109
1712639400000|2024-04-09 05:10:00|9408.6|9398.6|9410.1|9400.1|9411|9401|9407.1|9397.1|83
1712639700000|2024-04-09 05:15:00|9409.4|9399.4|9411.9|9401.9|9414.1|9404.1|9409.1|9399.1|106
1712640000000|2024-04-09 05:20:00|9411.8|9401.8|9406.9|9396.9|9411.8|9401.8|9406.6|9396.6|78
1712640300000|2024-04-09 05:25:00|9406.5|9396.5|9402.4|9392.4|9406.5|9396.5|9401.9|9391.9|98
1712640600000|2024-04-09 05:30:00|9402.1|9392.1|9402.6|9392.6|9405|9395|9396.4|9386.4|391
1712640900000|2024-04-09 05:35:00|9402.5|9392.5|9416.5|9406.5|9417.6|9407.6|9401|9391|323
1712641200000|2024-04-09 05:40:00|9416.4|9406.4|9411.9|9401.9|9418|9408|9410.3|9400.3|298
1712641500000|2024-04-09 05:45:00|9411.6|9401.6|9418.8|9408.8|9419.4|9409.4|9410.4|9400.4|198
1712641800000|2024-04-09 05:50:00|9418.5|9408.5|9416.5|9406.5|9420.5|9410.5|9415.9|9405.9|216
1712642100000|2024-04-09 05:55:00|9416.3|9406.3|9405.9|9395.9|9416.3|9406.3|9404.5|9394.5|231
1712642400000|2024-04-09 06:00:00|9405.8|9395.8|9403.4|9393.4|9410.4|9400.4|9398.3|9388.3|257
1712642700000|2024-04-09 06:05:00|9403.6|9393.6|9414.9|9404.9|9417.6|9407.6|9402.4|9392.4|333
1712643000000|2024-04-09 06:10:00|9415|9405|9405.1|9395.1|9415.4|9405.4|9404.5|9394.5|237
1712643300000|2024-04-09 06:15:00|9404.8|9394.8|9405.6|9395.6|9408.6|9398.6|9402.6|9392.6|199
1712643600000|2024-04-09 06:20:00|9405.5|9395.5|9383.5|9373.5|9406.4|9396.4|9379.6|9369.6|297
1712643900000|2024-04-09 06:25:00|9383.4|9373.4|9379.9|9369.9|9393.4|9383.4|9378.4|9368.4|393
1712644200000|2024-04-09 06:30:00|9380.1|9370.1|9395.6|9385.6|9397.1|9387.1|9380.1|9370.1|370
1712644500000|2024-04-09 06:35:00|9395.5|9385.5|9386.1|9376.1|9398.9|9388.9|9383.5|9373.5|327
1712644800000|2024-04-09 06:40:00|9386.3|9376.3|9396.1|9386.1|9396.9|9386.9|9386.1|9376.1|257
1712645100000|2024-04-09 06:45:00|9395.4|9385.4|9396.4|9386.4|9402.5|9392.5|9393.3|9383.3|250
1712645400000|2024-04-09 06:50:00|9396.6|9386.6|9395.1|9385.1|9399.8|9389.8|9393.4|9383.4|347
1712645700000|2024-04-09 06:55:00|9394.9|9384.9|9398.9|9388.9|9401.9|9391.9|9390.4|9380.4|305
1712646000000|2024-04-09 07:00:00|9399.1|9389.1|9399.9|9389.9|9407.1|9397.1|9395.4|9385.4|253
1712646300000|2024-04-09 07:05:00|9399.6|9389.6|9390.4|9380.4|9406.9|9396.9|9388.5|9378.5|260
1712646600000|2024-04-09 07:10:00|9390.1|9380.1|9406.6|9396.6|9409.1|9399.1|9386.4|9376.4|218
1712646900000|2024-04-09 07:15:00|9406.9|9396.9|9407.4|9397.4|9411.8|9401.8|9402.4|9392.4|204
1712647200000|2024-04-09 07:20:00|9407.9|9397.9|9414.6|9404.6|9417.4|9407.4|9405.4|9395.4|194
1712647500000|2024-04-09 07:25:00|9414.4|9404.4|9417.1|9407.1|9418.9|9408.9|9413.1|9403.1|188
1712647800000|2024-04-09 07:30:00|9416.9|9406.9|9418.6|9408.6|9422.9|9412.9|9414.4|9404.4|199
1712648100000|2024-04-09 07:35:00|9418.4|9408.4|9419.1|9409.1|9420.9|9410.9|9412.4|9402.4|188
1712648400000|2024-04-09 07:40:00|9419.6|9409.6|9423.1|9413.1|9423.9|9413.9|9417.6|9407.6|147
1712648700000|2024-04-09 07:45:00|9422.9|9412.9|9425.9|9415.9|9429.4|9419.4|9420.6|9410.6|132
1712649000000|2024-04-09 07:50:00|9426.1|9416.1|9424.1|9414.1|9432.1|9422.1|9424.1|9414.1|133
1712649300000|2024-04-09 07:55:00|9423.9|9413.9|9417.6|9407.6|9423.9|9413.9|9414.6|9404.6|152
1712649600000|2024-04-09 08:00:00|9417.4|9407.4|9378.8|9368.8|9417.4|9407.4|9371.5|9356.6|482
1712649900000|2024-04-09 08:05:00|9377.6|9367.6|9383.1|9373.1|9401|9391|9377.6|9367.6|371
1712650200000|2024-04-09 08:10:00|9382.6|9372.6|9392.6|9382.6|9399.9|9389.9|9382.6|9372.6|282
1712650500000|2024-04-09 08:15:00|9392.1|9382.1|9399.1|9389.1|9399.6|9389.6|9390.3|9380.3|224
1712650800000|2024-04-09 08:20:00|9398.9|9388.9|9386.6|9376.6|9398.9|9388.9|9381.6|9371.6|251
1712651100000|2024-04-09 08:25:00|9386.4|9376.4|9389.4|9379.4|9397.4|9387.4|9385.6|9375.6|212
1712651400000|2024-04-09 08:30:00|9389.6|9379.6|9389.4|9379.4|9397.9|9387.9|9389.4|9379.4|207
1712651700000|2024-04-09 08:35:00|9389.6|9379.6|9397.1|9387.1|9397.9|9387.9|9386.6|9376.6|200
1712652000000|2024-04-09 08:40:00|9397.4|9387.4|9393.4|9383.4|9403.6|9393.6|9389.4|9379.4|195
1712652300000|2024-04-09 08:45:00|9393.6|9383.6|9401.1|9391.1|9401.4|9391.4|9392.9|9382.9|169
1712652600000|2024-04-09 08:50:00|9401.4|9391.4|9414.9|9404.9|9415.9|9405.9|9400.9|9390.9|212
1712652900000|2024-04-09 08:55:00|9414.6|9404.6|9419.9|9409.9|9421.9|9411.9|9413.1|9403.1|121
1712653200000|2024-04-09 09:00:00|9420.1|9410.1|9426.9|9416.9|9427.1|9417.1|9418.9|9408.9|206
1712653500000|2024-04-09 09:05:00|9426.6|9416.6|9435.6|9425.6|9436.4|9426.4|9422.6|9412.6|235
1712653800000|2024-04-09 09:10:00|9435.1|9425.1|9449.4|9439.4|9449.6|9439.6|9434.9|9424.9|304
1712654100000|2024-04-09 09:15:00|9449.6|9439.6|9446.1|9436.1|9452.4|9442.4|9440.9|9430.9|301
1712654400000|2024-04-09 09:20:00|9446.4|9436.4|9451.9|9441.9|9452.6|9442.6|9444.6|9434.6|292
1712654700000|2024-04-09 09:25:00|9452.1|9442.1|9468.9|9458.9|9468.9|9458.9|9452.1|9442.1|306
1712655000000|2024-04-09 09:30:00|9468.6|9458.6|9457.9|9447.9|9469.9|9459.9|9456.9|9446.9|275
1712655300000|2024-04-09 09:35:00|9457.6|9447.6|9454.1|9444.1|9462.4|9452.4|9452.6|9442.6|231
1712655600000|2024-04-09 09:40:00|9454.4|9444.4|9467.4|9457.4|9467.6|9457.6|9453.9|9443.9|154
1712655900000|2024-04-09 09:45:00|9467.1|9457.1|9460.9|9450.9|9472.4|9462.4|9459.1|9449.1|278
1712656200000|2024-04-09 09:50:00|9461.1|9451.1|9454.1|9444.1|9461.9|9451.9|9448.9|9438.9|216
1712656500000|2024-04-09 09:55:00|9454.6|9444.6|9448.9|9438.9|9454.6|9444.6|9446.1|9436.1|179
1712656800000|2024-04-09 10:00:00|9449.1|9439.1|9454.9|9444.9|9458.1|9448.1|9447.4|9437.4|216
1712657100000|2024-04-09 10:05:00|9454.6|9444.6|9450.1|9440.1|9454.6|9444.6|9448.9|9438.9|137
1712657400000|2024-04-09 10:10:00|9449.9|9439.9|9447.4|9437.4|9453.1|9443.1|9446.1|9436.1|162
1712657700000|2024-04-09 10:15:00|9447.6|9437.6|9451.4|9441.4|9456.6|9446.6|9447.6|9437.6|160
1712658000000|2024-04-09 10:20:00|9451.6|9441.6|9456.6|9446.6|9462.6|9452.6|9448.9|9438.9|233
1712658300000|2024-04-09 10:25:00|9456.4|9446.4|9447.4|9437.4|9456.4|9446.4|9444.6|9434.6|260
1712658600000|2024-04-09 10:30:00|9447.1|9437.1|9436.6|9426.6|9447.1|9437.1|9432.1|9422.1|209
1712658900000|2024-04-09 10:35:00|9436.4|9426.4|9439.4|9429.4|9443.1|9433.1|9436.1|9426.1|183
1712659200000|2024-04-09 10:40:00|9438.9|9428.9|9439.9|9429.9|9442.9|9432.9|9434.4|9424.4|162
1712659500000|2024-04-09 10:45:00|9439.6|9429.6|9440.6|9430.6|9442.6|9432.6|9435.4|9425.4|151
1712659800000|2024-04-09 10:50:00|9440.4|9430.4|9448.9|9438.9|9450.6|9440.6|9440.4|9430.4|199
1712660100000|2024-04-09 10:55:00|9448.6|9438.6|9443.4|9433.4|9450.1|9440.1|9441.6|9431.6|191
1712660400000|2024-04-09 11:00:00|9443.6|9433.6|9450.1|9440.1|9451.6|9441.6|9443.6|9433.6|222
1712660700000|2024-04-09 11:05:00|9448.9|9438.9|9436.4|9426.4|9450.1|9440.1|9435.6|9425.6|214
1712661000000|2024-04-09 11:10:00|9436.1|9426.1|9441.4|9431.4|9441.9|9431.9|9433.6|9423.6|171
1712661300000|2024-04-09 11:15:00|9441.1|9431.1|9434.1|9424.1|9443.4|9433.4|9428.1|9418.1|258
1712661600000|2024-04-09 11:20:00|9434.4|9424.4|9441.9|9431.9|9443.6|9433.6|9432.9|9422.9|211
1712661900000|2024-04-09 11:25:00|9441.6|9431.6|9442.9|9432.9|9444.6|9434.6|9436.4|9426.4|152
1712662200000|2024-04-09 11:30:00|9443.4|9433.4|9442.6|9432.6|9444.6|9434.6|9437.4|9427.4|285
1712662500000|2024-04-09 11:35:00|9442.9|9432.9|9442.1|9432.1|9450.9|9440.9|9437.9|9427.9|297
1712662800000|2024-04-09 11:40:00|9441.9|9431.9|9453.1|9443.1|9453.1|9443.1|9440.4|9430.4|211
1712663100000|2024-04-09 11:45:00|9452.9|9442.9|9461.4|9451.4|9464.6|9454.6|9452.1|9442.1|218
1712663400000|2024-04-09 11:50:00|9461.6|9451.6|9469.6|9459.6|9472.1|9462.1|9460.6|9450.6|309
1712663700000|2024-04-09 11:55:00|9469.9|9459.9|9474.1|9464.1|9475.6|9465.6|9468.1|9458.1|280
1712664000000|2024-04-09 12:00:00|9474.4|9464.4|9469.6|9459.6|9474.6|9464.6|9466.1|9456.1|298
1712664300000|2024-04-09 12:05:00|9469.9|9459.9|9485.1|9475.1|9485.6|9475.6|9469.1|9459.1|326
1712664600000|2024-04-09 12:10:00|9485.9|9475.9|9494.6|9484.6|9500.6|9490.6|9483.9|9473.9|450
1712664900000|2024-04-09 12:15:00|9494.9|9484.9|9497.1|9487.1|9503.6|9493.6|9489.1|9479.1|259
1712665200000|2024-04-09 12:20:00|9497.6|9487.6|9491.9|9481.9|9500.9|9490.9|9488.4|9478.4|362
1712665500000|2024-04-09 12:25:00|9491.6|9481.6|9492.9|9482.9|9495.9|9485.9|9490.4|9480.4|322
1712665800000|2024-04-09 12:30:00|9492.6|9482.6|9505.9|9495.9|9507.1|9497.1|9489.1|9479.1|308
1712666100000|2024-04-09 12:35:00|9505.6|9495.6|9497.1|9487.1|9506.9|9496.9|9491.1|9481.1|239
1712666400000|2024-04-09 12:40:00|9496.9|9486.9|9498.6|9488.6|9500.9|9490.9|9495.6|9485.6|238
1712666700000|2024-04-09 12:45:00|9498.9|9488.9|9494.4|9484.4|9501.1|9491.1|9493.1|9483.1|233
1712667000000|2024-04-09 12:50:00|9494.1|9484.1|9489.6|9479.6|9501.1|9491.1|9486.9|9476.9|260
1712667300000|2024-04-09 12:55:00|9489.9|9479.9|9490.9|9480.9|9493.9|9483.9|9486.4|9476.4|207
1712667600000|2024-04-09 13:00:00|9491.1|9481.1|9493.6|9483.6|9500.6|9490.6|9472.6|9462.6|742
1712667900000|2024-04-09 13:05:00|9493.4|9483.4|9495.6|9485.6|9500.6|9490.6|9484.4|9474.4|554
1712668200000|2024-04-09 13:10:00|9496.1|9486.1|9481.1|9471.1|9498.6|9488.6|9476.9|9466.9|448
1712668500000|2024-04-09 13:15:00|9481.4|9471.4|9479.6|9469.6|9499.4|9489.4|9475.9|9465.9|490
1712668800000|2024-04-09 13:20:00|9480.9|9470.9|9488.6|9478.6|9489.6|9479.6|9476.6|9466.6|399
1712669100000|2024-04-09 13:25:00|9488.4|9478.4|9512.1|9502.1|9512.1|9502.1|9485.6|9475.6|416
1712669400000|2024-04-09 13:30:00|9512.6|9502.6|9503.9|9493.9|9518.4|9508.4|9495.4|9485.4|613
1712669700000|2024-04-09 13:35:00|9504.1|9494.1|9524.4|9514.4|9526.4|9516.4|9497.1|9487.1|526
1712670000000|2024-04-09 13:40:00|9524.1|9514.1|9516.9|9506.9|9524.9|9514.9|9511.6|9501.6|467
1712670300000|2024-04-09 13:45:00|9517.1|9507.1|9514.4|9504.4|9524.4|9514.4|9510.1|9500.1|413
1712670600000|2024-04-09 13:50:00|9514.1|9504.1|9498.1|9488.1|9515.4|9505.4|9497.6|9487.6|339
1712670900000|2024-04-09 13:55:00|9497.9|9487.9|9503.9|9493.9|9504.1|9494.1|9494.4|9484.4|344
1712671200000|2024-04-09 14:00:00|9504.1|9494.1|9500.9|9490.9|9504.6|9494.6|9492.1|9482.1|329
1712671500000|2024-04-09 14:05:00|9501.1|9491.1|9503.6|9493.6|9504.4|9494.4|9495.1|9485.1|282
1712671800000|2024-04-09 14:10:00|9503.9|9493.9|9499.9|9489.9|9509.6|9499.6|9497.6|9487.6|276
1712672100000|2024-04-09 14:15:00|9500.1|9490.1|9503.4|9493.4|9513.9|9503.9|9500.1|9490.1|271
1712672400000|2024-04-09 14:20:00|9503.1|9493.1|9483.1|9473.1|9503.4|9493.4|9481.9|9471.9|299
1712672700000|2024-04-09 14:25:00|9482.9|9472.9|9472.1|9462.1|9490.9|9480.9|9470.6|9460.6|352
1712673000000|2024-04-09 14:30:00|9471.9|9461.9|9456.1|9446.1|9478.6|9468.6|9454.5|9444.5|492
1712673300000|2024-04-09 14:35:00|9456|9446|9434.9|9424.9|9456.4|9446.4|9433.3|9423.3|582
1712673600000|2024-04-09 14:40:00|9434.6|9424.6|9402.5|9392.5|9439.9|9429.9|9390.6|9380.6|695
1712673900000|2024-04-09 14:45:00|9403.9|9393.9|9388.1|9378.1|9409.1|9399.1|9385.9|9375.9|587
1712674200000|2024-04-09 14:50:00|9388.5|9378.5|9401.9|9391.9|9413.5|9403.5|9387|9377|607
1712674500000|2024-04-09 14:55:00|9401.6|9391.6|9415.6|9405.6|9420.4|9410.4|9397.9|9387.9|515
1712674800000|2024-04-09 15:00:00|9415.9|9405.9|9420.9|9410.9|9429.1|9419.1|9415.4|9405.4|554
1712675100000|2024-04-09 15:05:00|9421.1|9411.1|9414.1|9404.1|9424.4|9414.4|9403.1|9393.1|504
1712675400000|2024-04-09 15:10:00|9414.4|9404.4|9402.9|9392.9|9416.4|9406.4|9399.5|9389.5|381
1712675700000|2024-04-09 15:15:00|9403.1|9393.1|9424.1|9414.1|9425.9|9415.9|9403.1|9393.1|347
1712676000000|2024-04-09 15:20:00|9424.4|9414.4|9420.1|9410.1|9429.1|9419.1|9419.6|9409.6|274
1712676300000|2024-04-09 15:25:00|9419.9|9409.9|9415.4|9405.4|9425.6|9415.6|9412.9|9402.9|279
1712676600000|2024-04-09 15:30:00|9415.6|9405.6|9422.6|9412.6|9429.1|9419.1|9415.1|9405.1|240
1712676900000|2024-04-09 15:35:00|9422.9|9412.9|9423.9|9413.9|9432.6|9422.6|9421.4|9411.4|234
1712677200000|2024-04-09 15:40:00|9424.1|9414.1|9432.4|9422.4|9433.4|9423.4|9423.9|9413.9|251
1712677500000|2024-04-09 15:45:00|9432.1|9422.1|9418.1|9408.1|9433.9|9423.9|9413.9|9403.9|237
1712677800000|2024-04-09 15:50:00|9418.4|9408.4|9420.4|9410.4|9426.1|9416.1|9416.9|9406.9|212
1712678100000|2024-04-09 15:55:00|9420.6|9410.6|9409.1|9399.1|9420.6|9410.6|9405.9|9395.9|228
1712678400000|2024-04-09 16:00:00|9409.4|9399.4|9416.4|9406.4|9418.4|9408.4|9408.9|9398.9|177
1712678700000|2024-04-09 16:05:00|9416.6|9406.6|9420.4|9410.4|9420.6|9410.6|9411.9|9401.9|138
1712679000000|2024-04-09 16:10:00|9420.1|9410.1|9423.1|9413.1|9425.6|9415.6|9419.4|9409.4|125
1712679300000|2024-04-09 16:15:00|9422.9|9412.9|9425.6|9415.6|9428.9|9418.9|9422.4|9412.4|132
1712679600000|2024-04-09 16:20:00|9425.4|9415.4|9425.1|9415.1|9426.9|9416.9|9422.4|9412.4|102
1712679900000|2024-04-09 16:25:00|9424.9|9414.9|9426.9|9416.9|9427.4|9417.4|9422.6|9412.6|70
1712680200000|2024-04-09 16:30:00|9427.1|9417.1|9438.1|9428.1|9439.4|9429.4|9426.6|9416.6|124
1712680500000|2024-04-09 16:35:00|9437.6|9427.6|9430.4|9420.4|9437.6|9427.6|9428.6|9418.6|112
1712680800000|2024-04-09 16:40:00|9430.6|9420.6|9420.9|9410.9|9433.6|9423.6|9420.9|9410.9|167
1712681100000|2024-04-09 16:45:00|9421.1|9411.1|9425.9|9415.9|9426.6|9416.6|9418.9|9408.9|136
1712681400000|2024-04-09 16:50:00|9426.1|9416.1|9424.6|9414.6|9431.9|9421.9|9424.6|9414.6|181
1712681700000|2024-04-09 16:55:00|9424.9|9414.9|9432|9422|9433.8|9423.8|9424.9|9414.9|236
1712682000000|2024-04-09 17:00:00|9431.8|9421.8|9436.5|9426.5|9437.8|9427.8|9429.3|9419.3|130
1712682300000|2024-04-09 17:05:00|9436.8|9426.8|9433|9423|9437|9427|9430.5|9420.5|142
1712682600000|2024-04-09 17:10:00|9433.3|9423.3|9442.4|9432.4|9444.9|9434.9|9432.8|9422.8|117
1712682900000|2024-04-09 17:15:00|9442.1|9432.1|9440.8|9430.8|9442.3|9432.3|9436.5|9426.5|135
1712683200000|2024-04-09 17:20:00|9441.1|9431.1|9438.3|9428.3|9444|9434|9437.5|9427.5|101
1712683500000|2024-04-09 17:25:00|9438.5|9428.5|9442.5|9432.5|9444|9434|9437.3|9427.3|108
1712683800000|2024-04-09 17:30:00|9442.3|9432.3|9440.9|9430.9|9444.1|9434.1|9439.3|9429.3|112
1712684100000|2024-04-09 17:35:00|9440.5|9430.5|9440.4|9430.4|9441.3|9431.3|9438.8|9428.8|76
1712684400000|2024-04-09 17:40:00|9440.5|9430.5|9437.9|9427.9|9440.8|9430.8|9436.3|9426.3|121
1712684700000|2024-04-09 17:45:00|9438.1|9428.1|9436.8|9426.8|9439.4|9429.4|9436.8|9426.8|66
1712685000000|2024-04-09 17:50:00|9436.5|9426.5|9437.9|9427.9|9438.4|9428.4|9436.5|9426.5|50
1712685300000|2024-04-09 17:55:00|9437.5|9427.5|9437.8|9417.8|9442.5|9427.5|9436.4|9416.4|26
1712707200000|2024-04-10 00:00:00|9461|9451|9461.8|9451.8|9464.1|9454.1|9460.4|9450.4|42
1712707500000|2024-04-10 00:05:00|9462|9452|9459.5|9449.5|9462.5|9452.5|9459.4|9449.4|70
1712707800000|2024-04-10 00:10:00|9459.1|9449.1|9461.6|9451.6|9464.3|9454.3|9458.8|9448.8|87
1712708100000|2024-04-10 00:15:00|9461.9|9451.9|9464.4|9454.4|9465|9455|9460.4|9450.4|60
1712708400000|2024-04-10 00:20:00|9464.5|9454.5|9460|9450|9466.1|9456.1|9460|9450|66
1712708700000|2024-04-10 00:25:00|9459.9|9449.9|9459|9449|9461.8|9451.8|9458.4|9448.4|68
1712709000000|2024-04-10 00:30:00|9459.1|9449.1|9459.3|9449.3|9462.4|9452.4|9458.9|9448.9|83
1712709300000|2024-04-10 00:35:00|9459.5|9449.5|9459.6|9449.6|9460.6|9450.6|9458.9|9448.9|56
1712709600000|2024-04-10 00:40:00|9459.8|9449.8|9461.1|9451.1|9462.4|9452.4|9459.8|9449.8|45
1712709900000|2024-04-10 00:45:00|9461.4|9451.4|9461|9451|9461.6|9451.6|9459.5|9449.5|60
1712710200000|2024-04-10 00:50:00|9460.8|9450.8|9462.8|9452.8|9462.8|9452.8|9459.4|9449.4|74
1712710500000|2024-04-10 00:55:00|9463|9453|9460.9|9450.9|9463.9|9453.9|9459.9|9449.9|113
1712710800000|2024-04-10 01:00:00|9460.4|9450.4|9450|9440|9467|9457|9449.3|9439.3|447
1712711100000|2024-04-10 01:05:00|9450.5|9440.5|9448|9438|9467.3|9457.3|9444.5|9434.5|402
1712711400000|2024-04-10 01:10:00|9447.8|9437.8|9429.1|9419.1|9456|9446|9427.6|9417.6|405
1712711700000|2024-04-10 01:15:00|9429|9419|9423.5|9413.5|9434.3|9424.3|9421.5|9411.5|468
1712712000000|2024-04-10 01:20:00|9423.3|9413.3|9439.3|9429.3|9449.3|9439.3|9423.3|9413.3|477
1712712300000|2024-04-10 01:25:00|9439.1|9429.1|9422.9|9412.9|9439.6|9429.6|9421.6|9411.6|298
1712712600000|2024-04-10 01:30:00|9422.8|9412.8|9439.5|9429.5|9441.1|9431.1|9420|9410|457
1712712900000|2024-04-10 01:35:00|9439.8|9429.8|9443.3|9433.3|9444.8|9434.8|9434.1|9424.1|448
1712713200000|2024-04-10 01:40:00|9443.4|9433.4|9445.3|9435.3|9449.4|9439.4|9440.5|9430.5|458
1712713500000|2024-04-10 01:45:00|9445.5|9435.5|9448.3|9438.3|9458.1|9448.1|9445.5|9435.5|413
1712713800000|2024-04-10 01:50:00|9448.5|9438.5|9446.5|9436.5|9457.8|9447.8|9445.3|9435.3|452
1712714100000|2024-04-10 01:55:00|9446.8|9436.8|9461.1|9451.1|9464.1|9454.1|9446.8|9436.8|397
1712714400000|2024-04-10 02:00:00|9461|9451|9454.1|9444.1|9463.9|9453.9|9454|9444|408
1712714700000|2024-04-10 02:05:00|9454.3|9444.3|9448.1|9438.1|9454.9|9444.9|9445.5|9435.5|315
1712715000000|2024-04-10 02:10:00|9448.6|9438.6|9442.8|9432.8|9449.1|9439.1|9441|9431|264
1712715300000|2024-04-10 02:15:00|9442.4|9432.4|9448.3|9438.3|9448.9|9438.9|9441.6|9431.6|174
1712715600000|2024-04-10 02:20:00|9448.4|9438.4|9448.5|9438.5|9451.3|9441.3|9446.6|9436.6|172
1712715900000|2024-04-10 02:25:00|9448.4|9438.4|9446.1|9436.1|9448.4|9438.4|9443.6|9433.6|129
1712716200000|2024-04-10 02:30:00|9445.9|9435.9|9452|9442|9453.5|9443.5|9441.8|9431.8|331
1712716500000|2024-04-10 02:35:00|9451.9|9441.9|9455.5|9445.5|9458.8|9448.8|9449.4|9439.4|289
1712716800000|2024-04-10 02:40:00|9455.4|9445.4|9451.4|9441.4|9455.6|9445.6|9447.9|9437.9|305
1712717100000|2024-04-10 02:45:00|9451.3|9441.3|9454.4|9444.4|9458.6|9448.6|9451.3|9441.3|281
1712717400000|2024-04-10 02:50:00|9454.3|9444.3|9450.4|9440.4|9454.3|9444.3|9446.9|9436.9|224
1712717700000|2024-04-10 02:55:00|9450.8|9440.8|9451.8|9441.8|9456.1|9446.1|9449.1|9439.1|201
1712718000000|2024-04-10 03:00:00|9452|9442|9456.9|9446.9|9459|9449|9450.9|9440.9|247
1712718300000|2024-04-10 03:05:00|9457.1|9447.1|9468.4|9458.4|9471.4|9461.4|9456.9|9446.9|256
1712718600000|2024-04-10 03:10:00|9468.3|9458.3|9468.6|9458.6|9471.9|9461.9|9464.1|9454.1|231
1712718900000|2024-04-10 03:15:00|9468.9|9458.9|9457.9|9447.9|9470|9460|9456.5|9446.5|200
1712719200000|2024-04-10 03:20:00|9458.1|9448.1|9450.9|9440.9|9461.8|9451.8|9447.5|9437.5|290
1712719500000|2024-04-10 03:25:00|9451|9441|9456.3|9446.3|9459.9|9449.9|9451|9441|247
1712719800000|2024-04-10 03:30:00|9456.5|9446.5|9453|9443|9460.3|9450.3|9449.6|9439.6|121
1712720100000|2024-04-10 03:35:00|9453.3|9443.3|9450.6|9440.6|9455.6|9445.6|9450.3|9440.3|102
1712720400000|2024-04-10 03:40:00|9450.8|9440.8|9453.3|9443.3|9454.8|9444.8|9448.4|9438.4|65
1712720700000|2024-04-10 03:45:00|9453.1|9443.1|9456.6|9446.6|9456.9|9446.9|9451.9|9441.9|48
1712721000000|2024-04-10 03:50:00|9456.8|9446.8|9456.9|9446.9|9459|9449|9456.3|9446.3|55
1712721300000|2024-04-10 03:55:00|9457.3|9447.3|9456|9446|9461.9|9451.9|9455.5|9445.5|65
1712721600000|2024-04-10 04:00:00|9456.3|9446.3|9458.1|9448.1|9458.1|9448.1|9456.3|9446.3|48
1712721900000|2024-04-10 04:05:00|9458.4|9448.4|9455.5|9445.5|9458.4|9448.4|9455.5|9445.5|33
1712722200000|2024-04-10 04:10:00|9455.6|9445.6|9455.4|9445.4|9456.8|9446.8|9454.8|9444.8|50
1712722500000|2024-04-10 04:15:00|9455.5|9445.5|9456.1|9446.1|9456.4|9446.4|9451.1|9441.1|54
1712722800000|2024-04-10 04:20:00|9455.9|9445.9|9457.8|9447.8|9458.6|9448.6|9454.8|9444.8|64
1712723100000|2024-04-10 04:25:00|9457.6|9447.6|9456.5|9446.5|9457.9|9447.9|9456.1|9446.1|58
1712723400000|2024-04-10 04:30:00|9456.3|9446.3|9458.8|9448.8|9461.4|9451.4|9456.3|9446.3|60
1712723700000|2024-04-10 04:35:00|9459|9449|9461|9451|9462.1|9452.1|9458.8|9448.8|76
1712724000000|2024-04-10 04:40:00|9460.8|9450.8|9461.6|9451.6|9464.6|9454.6|9459.9|9449.9|37
1712724300000|2024-04-10 04:45:00|9461.4|9451.4|9458.8|9448.8|9461.4|9451.4|9457.9|9447.9|53
1712724600000|2024-04-10 04:50:00|9458.6|9448.6|9460.6|9450.6|9463.3|9453.3|9458.4|9448.4|46
1712724900000|2024-04-10 04:55:00|9460.8|9450.8|9461.6|9451.6|9462.4|9452.4|9460.1|9450.1|46
1712725200000|2024-04-10 05:00:00|9461.9|9451.9|9464.5|9454.5|9465.4|9455.4|9460.6|9450.6|86
1712725500000|2024-04-10 05:05:00|9464.3|9454.3|9466.1|9456.1|9468.6|9458.6|9462.9|9452.9|107
1712725800000|2024-04-10 05:10:00|9466.4|9456.4|9467.6|9457.6|9473.1|9463.1|9466.1|9456.1|162
1712726100000|2024-04-10 05:15:00|9468.5|9458.5|9464.9|9454.9|9473.1|9463.1|9463.6|9453.6|140
1712726400000|2024-04-10 05:20:00|9465|9455|9464.3|9454.3|9469.9|9459.9|9463.1|9453.1|146
1712726700000|2024-04-10 05:25:00|9464.1|9454.1|9465.8|9455.8|9470.6|9460.6|9463.6|9453.6|193
1712727000000|2024-04-10 05:30:00|9465.9|9455.9|9471.3|9461.3|9473.3|9463.3|9463.9|9453.9|425
1712727300000|2024-04-10 05:35:00|9470.8|9460.8|9476.5|9466.5|9476.9|9466.9|9468.8|9458.8|295
1712727600000|2024-04-10 05:40:00|9476.1|9466.1|9458.5|9448.5|9476.6|9466.6|9455.9|9445.9|292
1712727900000|2024-04-10 05:45:00|9458.8|9448.8|9439.9|9429.9|9459|9449|9439.1|9429.1|315
1712728200000|2024-04-10 05:50:00|9439.8|9429.8|9442.4|9432.4|9444.5|9434.5|9439.6|9429.6|267
1712728500000|2024-04-10 05:55:00|9442.1|9432.1|9438.6|9428.6|9445.4|9435.4|9432.9|9422.9|239
1712728800000|2024-04-10 06:00:00|9438.9|9428.9|9451|9441|9453.9|9443.9|9438.4|9428.4|185
1712729100000|2024-04-10 06:05:00|9451.1|9441.1|9450.9|9440.9|9456.3|9446.3|9446.9|9436.9|194
1712729400000|2024-04-10 06:10:00|9450.8|9440.8|9453.4|9443.4|9453.9|9443.9|9445.3|9435.3|225
1712729700000|2024-04-10 06:15:00|9452.9|9442.9|9459.4|9449.4|9459.5|9449.5|9449.6|9439.6|234
1712730000000|2024-04-10 06:20:00|9459.6|9449.6|9464.8|9454.8|9470.9|9460.9|9458|9448|224
1712730300000|2024-04-10 06:25:00|9464.6|9454.6|9469|9459|9470.8|9460.8|9462.4|9452.4|210
1712730600000|2024-04-10 06:30:00|9468.9|9458.9|9469.4|9459.4|9470|9460|9463.9|9453.9|203
1712730900000|2024-04-10 06:35:00|9469.6|9459.6|9459.3|9449.3|9470.1|9460.1|9454.1|9444.1|225
1712731200000|2024-04-10 06:40:00|9459.4|9449.4|9460.8|9450.8|9467.4|9457.4|9459.1|9449.1|225
1712731500000|2024-04-10 06:45:00|9461|9451|9476.1|9466.1|9479.6|9469.6|9460.6|9450.6|271
1712731800000|2024-04-10 06:50:00|9476|9466|9484.6|9474.6|9486.5|9476.5|9472.5|9462.5|269
1712732100000|2024-04-10 06:55:00|9484.5|9474.5|9485.4|9475.4|9486.9|9476.9|9473.5|9463.5|295
1712732400000|2024-04-10 07:00:00|9485.9|9475.9|9502.5|9492.5|9506.5|9496.5|9481.5|9471.5|286
1712732700000|2024-04-10 07:05:00|9502.1|9492.1|9471.3|9461.3|9506.4|9496.4|9466.4|9456.4|293
1712733000000|2024-04-10 07:10:00|9470.9|9460.9|9483.9|9473.9|9486.4|9476.4|9468.9|9458.9|199
1712733300000|2024-04-10 07:15:00|9484.1|9474.1|9474.1|9464.1|9485.6|9475.6|9466.9|9456.9|246
1712733600000|2024-04-10 07:20:00|9473.9|9463.9|9486.1|9476.1|9487.1|9477.1|9471.4|9461.4|176
1712733900000|2024-04-10 07:25:00|9485.9|9475.9|9483.1|9473.1|9491.4|9481.4|9480.4|9470.4|164
1712734200000|2024-04-10 07:30:00|9482.9|9472.9|9474.6|9464.6|9486.6|9476.6|9472.9|9462.9|173
1712734500000|2024-04-10 07:35:00|9474.9|9464.9|9464.6|9454.6|9475.4|9465.4|9464.4|9454.4|156
1712734800000|2024-04-10 07:40:00|9464.4|9454.4|9469.6|9459.6|9474.1|9464.1|9464.4|9454.4|186
1712735100000|2024-04-10 07:45:00|9469.9|9459.9|9461.4|9451.4|9471.9|9461.9|9458.1|9448.1|174
1712735400000|2024-04-10 07:50:00|9460.9|9450.9|9463.1|9453.1|9465.1|9455.1|9458.1|9448.1|166
1712735700000|2024-04-10 07:55:00|9462.9|9452.9|9473.4|9463.4|9474.1|9464.1|9461.6|9451.6|164
1712736000000|2024-04-10 08:00:00|9473.6|9463.6|9486.4|9476.4|9495.8|9485.8|9472.1|9462.1|282
1712736300000|2024-04-10 08:05:00|9486.1|9476.1|9486.4|9476.4|9495.6|9485.6|9481.9|9471.9|172
1712736600000|2024-04-10 08:10:00|9486.1|9476.1|9487.6|9477.6|9489.4|9479.4|9474.4|9464.4|172
1712736900000|2024-04-10 08:15:00|9487.1|9477.1|9490.1|9480.1|9495.4|9485.4|9487.1|9477.1|153
1712737200000|2024-04-10 08:20:00|9490.4|9480.4|9485.1|9475.1|9494.1|9484.1|9484.6|9474.6|113
1712737500000|2024-04-10 08:25:00|9485.4|9475.4|9491.9|9481.9|9496.6|9486.6|9480.1|9470.1|152
1712737800000|2024-04-10 08:30:00|9491.6|9481.6|9487.4|9477.4|9495.6|9485.6|9487.4|9477.4|120
1712738100000|2024-04-10 08:35:00|9487.1|9477.1|9487.1|9477.1|9490.6|9480.6|9484.4|9474.4|129
1712738400000|2024-04-10 08:40:00|9487.4|9477.4|9484.1|9474.1|9488.9|9478.9|9479.9|9469.9|102
1712738700000|2024-04-10 08:45:00|9484.4|9474.4|9493.1|9483.1|9493.6|9483.6|9483.4|9473.4|142
1712739000000|2024-04-10 08:50:00|9492.9|9482.9|9491.4|9481.4|9502.1|9492.1|9490.9|9480.9|169
1712739300000|2024-04-10 08:55:00|9491.6|9481.6|9489.4|9479.4|9494.6|9484.6|9489.1|9479.1|102
1712739600000|2024-04-10 09:00:00|9489.1|9479.1|9487.1|9477.1|9492.6|9482.6|9486.6|9476.6|137
1712739900000|2024-04-10 09:05:00|9487.4|9477.4|9491.6|9481.6|9491.6|9481.6|9484.1|9474.1|128
1712740200000|2024-04-10 09:10:00|9491.4|9481.4|9488.1|9478.1|9495.9|9485.9|9487.1|9477.1|121
1712740500000|2024-04-10 09:15:00|9488.4|9478.4|9493.6|9483.6|9493.9|9483.9|9488.1|9478.1|96
1712740800000|2024-04-10 09:20:00|9493.4|9483.4|9485.6|9475.6|9493.4|9483.4|9485.6|9475.6|89
1712741100000|2024-04-10 09:25:00|9485.4|9475.4|9474.4|9464.4|9485.4|9475.4|9473.1|9463.1|154
1712741400000|2024-04-10 09:30:00|9474.1|9464.1|9476.1|9466.1|9477.6|9467.6|9468.4|9458.4|173
1712741700000|2024-04-10 09:35:00|9476.4|9466.4|9479.6|9469.6|9481.4|9471.4|9474.1|9464.1|105
1712742000000|2024-04-10 09:40:00|9479.4|9469.4|9484.1|9474.1|9488.1|9478.1|9478.9|9468.9|135
1712742300000|2024-04-10 09:45:00|9484.4|9474.4|9485.9|9475.9|9486.1|9476.1|9481.4|9471.4|76
1712742600000|2024-04-10 09:50:00|9486.1|9476.1|9494.6|9484.6|9497.4|9487.4|9484.4|9474.4|112
1712742900000|2024-04-10 09:55:00|9494.9|9484.9|9487.9|9477.9|9495.1|9485.1|9487.6|9477.6|154
1712743200000|2024-04-10 10:00:00|9487.6|9477.6|9482.9|9472.9|9488.4|9478.4|9479.6|9469.6|187
1712743500000|2024-04-10 10:05:00|9483.1|9473.1|9478.6|9468.6|9485.6|9475.6|9473.6|9463.6|161
1712743800000|2024-04-10 10:10:00|9478.4|9468.4|9480.9|9470.9|9482.6|9472.6|9478.4|9468.4|131
1712744100000|2024-04-10 10:15:00|9478.6|9468.6|9477.9|9467.9|9482.4|9472.4|9475.6|9465.6|143
1712744400000|2024-04-10 10:20:00|9478.1|9468.1|9477.4|9467.4|9486.9|9476.9|9477.1|9467.1|145
1712744700000|2024-04-10 10:25:00|9477.1|9467.1|9478.4|9468.4|9478.6|9468.6|9472.6|9462.6|203
1712745000000|2024-04-10 10:30:00|9478.6|9468.6|9482.4|9472.4|9483.9|9473.9|9475.1|9465.1|105
1712745300000|2024-04-10 10:35:00|9482.6|9472.6|9484.4|9474.4|9486.6|9476.6|9480.1|9470.1|132
1712745600000|2024-04-10 10:40:00|9484.1|9474.1|9479.1|9469.1|9484.4|9474.4|9471.4|9461.4|118
1712745900000|2024-04-10 10:45:00|9478.9|9468.9|9476.6|9466.6|9479.9|9469.9|9472.6|9462.6|112
1712746200000|2024-04-10 10:50:00|9476.9|9466.9|9474.6|9464.6|9477.9|9467.9|9474.1|9464.1|76
1712746500000|2024-04-10 10:55:00|9474.9|9464.9|9479.1|9469.1|9481.9|9471.9|9474.4|9464.4|119
1712746800000|2024-04-10 11:00:00|9478.9|9468.9|9483.4|9473.4|9484.6|9474.6|9474.9|9464.9|132
1712747100000|2024-04-10 11:05:00|9483.6|9473.6|9486.6|9476.6|9494.1|9484.1|9482.6|9472.6|168
1712747400000|2024-04-10 11:10:00|9486.9|9476.9|9491.1|9481.1|9494.4|9484.4|9486.4|9476.4|178
1712747700000|2024-04-10 11:15:00|9490.9|9480.9|9499.4|9489.4|9499.4|9489.4|9489.1|9479.1|141
1712748000000|2024-04-10 11:20:00|9499.6|9489.6|9497.4|9487.4|9502.1|9492.1|9494.6|9484.6|188
1712748300000|2024-04-10 11:25:00|9497.6|9487.6|9505.6|9495.6|9506.4|9496.4|9497.4|9487.4|175
1712748600000|2024-04-10 11:30:00|9505.9|9495.9|9491.9|9481.9|9508.9|9498.9|9491.6|9481.6|224
1712748900000|2024-04-10 11:35:00|9492.1|9482.1|9494.6|9484.6|9501.4|9491.4|9492.1|9482.1|190
1712749200000|2024-04-10 11:40:00|9494.9|9484.9|9498.6|9488.6|9498.6|9488.6|9490.6|9480.6|152
1712749500000|2024-04-10 11:45:00|9498.4|9488.4|9498.9|9488.9|9508.1|9498.1|9497.1|9487.1|209
1712749800000|2024-04-10 11:50:00|9499.1|9489.1|9491.6|9481.6|9502.4|9492.4|9488.6|9478.6|172
1712750100000|2024-04-10 11:55:00|9491.9|9481.9|9492.1|9482.1|9498.6|9488.6|9491.1|9481.1|193
1712750400000|2024-04-10 12:00:00|9491.9|9481.9|9500.9|9490.9|9501.9|9491.9|9490.9|9480.9|217
1712750700000|2024-04-10 12:05:00|9500.6|9490.6|9503.6|9493.6|9507.9|9497.9|9497.4|9487.4|259
1712751000000|2024-04-10 12:10:00|9504.6|9494.6|9502.9|9492.9|9508.4|9498.4|9500.1|9490.1|258
1712751300000|2024-04-10 12:15:00|9502.6|9492.6|9494.1|9484.1|9503.4|9493.4|9494.1|9484.1|201
1712751600000|2024-04-10 12:20:00|9494.4|9484.4|9506.1|9496.1|9506.9|9496.9|9494.1|9484.1|214
1712751900000|2024-04-10 12:25:00|9506.9|9496.9|9508.1|9498.1|9516.4|9506.4|9506.1|9496.1|205
1712752200000|2024-04-10 12:30:00|9506.6|9496.6|9424|9414|9507.4|9497.4|9422.8|9412.8|729
1712752500000|2024-04-10 12:35:00|9422.6|9412.6|9439.3|9429.3|9444.3|9434.3|9412.6|9402.6|820
1712752800000|2024-04-10 12:40:00|9439|9429|9465.4|9455.4|9472.4|9462.4|9434.4|9424.4|676
1712753100000|2024-04-10 12:45:00|9465.1|9455.1|9478.6|9468.6|9482.1|9472.1|9461.4|9451.4|643
1712753400000|2024-04-10 12:50:00|9480.4|9470.4|9456.6|9446.6|9481.4|9471.4|9454.9|9444.9|519
1712753700000|2024-04-10 12:55:00|9458.9|9448.9|9420.9|9410.9|9458.9|9448.9|9420.9|9410.9|491
1712754000000|2024-04-10 13:00:00|9421.1|9411.1|9400.6|9390.6|9431.6|9421.6|9376.4|9366.4|815
1712754300000|2024-04-10 13:05:00|9400.4|9390.4|9397.6|9387.6|9409.6|9399.6|9386.6|9376.6|743
1712754600000|2024-04-10 13:10:00|9396.4|9386.4|9358.4|9348.4|9399.9|9389.9|9356.6|9346.6|663
1712754900000|2024-04-10 13:15:00|9358.1|9348.1|9369.4|9359.4|9386.4|9376.4|9357.4|9347.4|630
1712755200000|2024-04-10 13:20:00|9369.6|9359.6|9361.1|9351.1|9383.1|9373.1|9361.1|9351.1|618
1712755500000|2024-04-10 13:25:00|9360.9|9350.9|9371.1|9361.1|9374.4|9364.4|9355.4|9345.4|598
1712755800000|2024-04-10 13:30:00|9370.9|9360.9|9376.1|9366.1|9378.6|9368.6|9352.6|9342.6|754
1712756100000|2024-04-10 13:35:00|9375.1|9365.1|9355.9|9345.9|9389.1|9379.1|9352.9|9342.9|655
1712756400000|2024-04-10 13:40:00|9355.6|9345.6|9361.4|9351.4|9368.9|9358.9|9345.6|9335.6|677
1712756700000|2024-04-10 13:45:00|9361.6|9351.6|9337.9|9327.9|9362.1|9352.1|9329.6|9319.6|735
1712757000000|2024-04-10 13:50:00|9338.4|9328.4|9359.9|9349.9|9362.9|9352.9|9332.1|9322.1|672
1712757300000|2024-04-10 13:55:00|9358.4|9348.4|9366.1|9356.1|9372.4|9362.4|9352.4|9342.4|643
1712757600000|2024-04-10 14:00:00|9366.6|9356.6|9369.6|9359.6|9375.6|9365.6|9363.4|9353.4|634
1712757900000|2024-04-10 14:05:00|9370.4|9360.4|9406.4|9396.4|9406.4|9396.4|9369.1|9359.1|614
1712758200000|2024-04-10 14:10:00|9406.1|9396.1|9400.4|9390.4|9415.6|9405.6|9397.6|9387.6|649
1712758500000|2024-04-10 14:15:00|9400.6|9390.6|9419.9|9409.9|9419.9|9409.9|9394.1|9384.1|613
1712758800000|2024-04-10 14:20:00|9418.6|9408.6|9423.1|9413.1|9427.4|9417.4|9415.9|9405.9|520
1712759100000|2024-04-10 14:25:00|9423.9|9413.9|9421.4|9411.4|9427.1|9417.1|9416.4|9406.4|438
1712759400000|2024-04-10 14:30:00|9421.6|9411.6|9435.4|9425.4|9436.4|9426.4|9414.1|9404.1|528
1712759700000|2024-04-10 14:35:00|9435.9|9425.9|9437.1|9427.1|9439.6|9429.6|9427.4|9417.4|505
1712760000000|2024-04-10 14:40:00|9437.4|9427.4|9420.9|9410.9|9438.4|9428.4|9417.6|9407.6|444
1712760300000|2024-04-10 14:45:00|9423.1|9413.1|9423.9|9413.9|9429.1|9419.1|9412.9|9402.9|438
1712760600000|2024-04-10 14:50:00|9424.1|9414.1|9406.6|9396.6|9427.4|9417.4|9406.4|9396.4|384
1712760900000|2024-04-10 14:55:00|9406.9|9396.9|9415.1|9405.1|9419.1|9409.1|9406.4|9396.4|362
1712761200000|2024-04-10 15:00:00|9414.6|9404.6|9391.9|9381.9|9416.9|9406.9|9391.9|9381.9|428
1712761500000|2024-04-10 15:05:00|9392.1|9382.1|9390.4|9380.4|9395.9|9385.9|9382.1|9372.1|422
1712761800000|2024-04-10 15:10:00|9390.1|9380.1|9370.1|9360.1|9390.1|9380.1|9364.4|9354.4|460
1712762100000|2024-04-10 15:15:00|9370.4|9360.4|9368.6|9358.6|9376.4|9366.4|9363.1|9353.1|372
1712762400000|2024-04-10 15:20:00|9368.9|9358.9|9367.1|9357.1|9376.1|9366.1|9363.4|9353.4|306
1712762700000|2024-04-10 15:25:00|9367.4|9357.4|9386.1|9376.1|9387.1|9377.1|9364.6|9354.6|350
1712763000000|2024-04-10 15:30:00|9385.9|9375.9|9398.4|9388.4|9399.6|9389.6|9385.1|9375.1|372
1712763300000|2024-04-10 15:35:00|9398.9|9388.9|9384.1|9374.1|9399.6|9389.6|9380.6|9370.6|342
1712763600000|2024-04-10 15:40:00|9384.4|9374.4|9380.6|9370.6|9387.1|9377.1|9374.6|9364.6|337
1712763900000|2024-04-10 15:45:00|9380.4|9370.4|9380.1|9370.1|9382.4|9372.4|9373.9|9363.9|288
1712764200000|2024-04-10 15:50:00|9380.4|9370.4|9378.1|9368.1|9381.9|9371.9|9373.4|9363.4|232
1712764500000|2024-04-10 15:55:00|9377.1|9367.1|9379.4|9369.4|9380.9|9370.9|9372.4|9362.4|324
1712764800000|2024-04-10 16:00:00|9379.6|9369.6|9366.6|9356.6|9380.9|9370.9|9365.6|9355.6|225
1712765100000|2024-04-10 16:05:00|9366.9|9356.9|9377.4|9367.4|9378.9|9368.9|9366.9|9356.9|242
1712765400000|2024-04-10 16:10:00|9377.1|9367.1|9371.4|9361.4|9383.6|9373.6|9371.4|9361.4|200
1712765700000|2024-04-10 16:15:00|9371.6|9361.6|9376.6|9366.6|9377.4|9367.4|9369.1|9359.1|207
1712766000000|2024-04-10 16:20:00|9376.9|9366.9|9376.1|9366.1|9378.1|9368.1|9372.4|9362.4|176
1712766300000|2024-04-10 16:25:00|9375.9|9365.9|9369.1|9359.1|9378.6|9368.6|9368.1|9358.1|172
1712766600000|2024-04-10 16:30:00|9369.4|9359.4|9370.9|9360.9|9372.1|9362.1|9365.6|9355.6|171
1712766900000|2024-04-10 16:35:00|9371.1|9361.1|9376.4|9366.4|9378.1|9368.1|9370.1|9360.1|144
1712767200000|2024-04-10 16:40:00|9376.6|9366.6|9382.1|9372.1|9385.6|9375.6|9375.4|9365.4|186
1712767500000|2024-04-10 16:45:00|9381.9|9371.9|9395.9|9385.9|9396.1|9386.1|9380.6|9370.6|220
1712767800000|2024-04-10 16:50:00|9396.1|9386.1|9392.4|9382.4|9396.1|9386.1|9388.9|9378.9|203
1712768100000|2024-04-10 16:55:00|9392.1|9382.1|9414.1|9404.1|9414.8|9404.8|9391.6|9381.6|297
1712768400000|2024-04-10 17:00:00|9413.4|9403.4|9396.1|9386.1|9414.1|9404.1|9393.5|9383.5|404
1712768700000|2024-04-10 17:05:00|9397.1|9387.1|9386.5|9376.5|9399.1|9389.1|9386.1|9376.1|292
1712769000000|2024-04-10 17:10:00|9386.8|9376.8|9393.5|9383.5|9394.3|9384.3|9385.8|9375.8|174
1712769300000|2024-04-10 17:15:00|9393.3|9383.3|9410.3|9400.3|9411.5|9401.5|9392.8|9382.8|194
1712769600000|2024-04-10 17:20:00|9410|9400|9419.1|9409.1|9420.6|9410.6|9408|9398|238
1712769900000|2024-04-10 17:25:00|9419.3|9409.3|9402.8|9392.8|9420.3|9410.3|9402.4|9392.4|244
1712770200000|2024-04-10 17:30:00|9402.6|9392.6|9410.1|9400.1|9418.1|9408.1|9399.4|9389.4|519
1712770500000|2024-04-10 17:35:00|9410|9400|9395.3|9385.3|9411.5|9401.5|9394.9|9384.9|363
1712770800000|2024-04-10 17:40:00|9394.9|9384.9|9395.5|9385.5|9403.5|9393.5|9393.6|9383.6|252
1712771100000|2024-04-10 17:45:00|9395.8|9385.8|9400.3|9390.3|9402.6|9392.6|9394.9|9384.9|202
1712771400000|2024-04-10 17:50:00|9400.4|9390.4|9401.5|9391.5|9408.3|9398.3|9398|9388|204
1712771700000|2024-04-10 17:55:00|9401.8|9391.8|9412.4|9392.4|9418.4|9398.4|9401.8|9388.8|52
1712793600000|2024-04-11 00:00:00|9382.1|9372.1|9384.1|9374.1|9384.4|9374.4|9380.4|9370.4|85
1712793900000|2024-04-11 00:05:00|9383.9|9373.9|9378.8|9368.8|9383.9|9373.9|9378.8|9368.8|133
1712794200000|2024-04-11 00:10:00|9378.3|9368.3|9382.6|9372.6|9384.1|9374.1|9378.3|9368.3|146
1712794500000|2024-04-11 00:15:00|9382.4|9372.4|9384.6|9374.6|9384.6|9374.6|9381.9|9371.9|73
1712794800000|2024-04-11 00:20:00|9384.8|9374.8|9388.1|9378.1|9390.8|9380.8|9384.6|9374.6|140
1712795100000|2024-04-11 00:25:00|9387.8|9377.8|9389.4|9379.4|9390.1|9380.1|9384.6|9374.6|156
1712795400000|2024-04-11 00:30:00|9389.6|9379.6|9399.4|9389.4|9399.8|9389.8|9389.4|9379.4|152
1712795700000|2024-04-11 00:35:00|9399.6|9389.6|9400.4|9390.4|9400.4|9390.4|9396.6|9386.6|132
1712796000000|2024-04-11 00:40:00|9400.6|9390.6|9397.6|9387.6|9401.1|9391.1|9393.6|9383.6|118
1712796300000|2024-04-11 00:45:00|9397.4|9387.4|9395.8|9385.8|9398.3|9388.3|9395.6|9385.6|132
1712796600000|2024-04-11 00:50:00|9395.9|9385.9|9395.6|9385.6|9397.6|9387.6|9395.4|9385.4|112
1712796900000|2024-04-11 00:55:00|9395.4|9385.4|9392.8|9382.8|9396.4|9386.4|9392.6|9382.6|145
1712797200000|2024-04-11 01:00:00|9392.4|9382.4|9389|9379|9392.4|9382.4|9371.6|9361.6|545
1712797500000|2024-04-11 01:05:00|9389.3|9379.3|9402.4|9392.4|9405.4|9395.4|9386.6|9376.6|443
1712797800000|2024-04-11 01:10:00|9401.6|9391.6|9389.6|9379.6|9401.6|9391.6|9388.1|9378.1|480
1712798100000|2024-04-11 01:15:00|9389.4|9379.4|9401|9391|9405.4|9395.4|9388.5|9378.5|488
1712798400000|2024-04-11 01:20:00|9401.3|9391.3|9389|9379|9405.8|9395.8|9386.9|9376.9|386
1712798700000|2024-04-11 01:25:00|9388.8|9378.8|9398.9|9388.9|9399.4|9389.4|9387.8|9377.8|336
1712799000000|2024-04-11 01:30:00|9399.1|9389.1|9394.8|9384.8|9402.1|9392.1|9390.5|9380.5|435
1712799300000|2024-04-11 01:35:00|9395|9385|9396.1|9386.1|9400.3|9390.3|9391.3|9381.3|394
1712799600000|2024-04-11 01:40:00|9396|9386|9395.6|9385.6|9398.6|9388.6|9386.1|9376.1|385
1712799900000|2024-04-11 01:45:00|9395.5|9385.5|9410.9|9400.9|9411.9|9401.9|9390.6|9380.6|439
1712800200000|2024-04-11 01:50:00|9411.5|9401.5|9415.9|9405.9|9418.6|9408.6|9408.1|9398.1|433
1712800500000|2024-04-11 01:55:00|9416.1|9406.1|9412.1|9402.1|9416.1|9406.1|9405.6|9395.6|314
1712800800000|2024-04-11 02:00:00|9411.9|9401.9|9418.6|9408.6|9418.6|9408.6|9410.1|9400.1|317
1712801100000|2024-04-11 02:05:00|9418.4|9408.4|9425.5|9415.5|9427.9|9417.9|9415.6|9405.6|340
1712801400000|2024-04-11 02:10:00|9425.3|9415.3|9421.3|9411.3|9429.6|9419.6|9419.8|9409.8|361
1712801700000|2024-04-11 02:15:00|9421.4|9411.4|9424.3|9414.3|9424.3|9414.3|9419.5|9409.5|138
1712802000000|2024-04-11 02:20:00|9424.4|9414.4|9426.3|9416.3|9426.6|9416.6|9420.3|9410.3|114
1712802300000|2024-04-11 02:25:00|9426.4|9416.4|9428.1|9418.1|9429.4|9419.4|9425.4|9415.4|125
1712802600000|2024-04-11 02:30:00|9428.4|9418.4|9427.6|9417.6|9429.1|9419.1|9420.1|9410.1|291
1712802900000|2024-04-11 02:35:00|9427.8|9417.8|9421.5|9411.5|9428.6|9418.6|9420|9410|302
1712803200000|2024-04-11 02:40:00|9421.3|9411.3|9427.8|9417.8|9428.4|9418.4|9417.3|9407.3|264
1712803500000|2024-04-11 02:45:00|9427.5|9417.5|9434.1|9424.1|9434.6|9424.6|9425.3|9415.3|293
1712803800000|2024-04-11 02:50:00|9433.9|9423.9|9431.9|9421.9|9439|9429|9427.6|9417.6|329
1712804100000|2024-04-11 02:55:00|9431.6|9421.6|9439.4|9429.4|9442.6|9432.6|9429.9|9419.9|359
1712804400000|2024-04-11 03:00:00|9439.1|9429.1|9435.8|9425.8|9442.1|9432.1|9434.3|9424.3|336
1712804700000|2024-04-11 03:05:00|9436|9426|9445|9435|9445.1|9435.1|9432.9|9422.9|244
1712805000000|2024-04-11 03:10:00|9445.1|9435.1|9446.5|9436.5|9448.3|9438.3|9441.5|9431.5|219
1712805300000|2024-04-11 03:15:00|9446.3|9436.3|9445.4|9435.4|9448.8|9438.8|9443.6|9433.6|230
1712805600000|2024-04-11 03:20:00|9445.1|9435.1|9430.3|9420.3|9447.8|9437.8|9430.3|9420.3|264
1712805900000|2024-04-11 03:25:00|9430|9420|9432.8|9422.8|9434|9424|9427.4|9417.4|286
1712806200000|2024-04-11 03:30:00|9433|9423|9428.1|9418.1|9436.1|9426.1|9425.6|9415.6|138
1712806500000|2024-04-11 03:35:00|9428.4|9418.4|9427|9417|9429.9|9419.9|9426.5|9416.5|94
1712806800000|2024-04-11 03:40:00|9427.3|9417.3|9428.1|9418.1|9428.1|9418.1|9425|9415|107
1712807100000|2024-04-11 03:45:00|9428|9418|9428.1|9418.1|9429.8|9419.8|9426.5|9416.5|84
1712807400000|2024-04-11 03:50:00|9428.4|9418.4|9427|9417|9428.8|9418.8|9425.5|9415.5|52
1712807700000|2024-04-11 03:55:00|9427.3|9417.3|9427.6|9417.6|9427.6|9417.6|9425.4|9415.4|35
1712808000000|2024-04-11 04:00:00|9427.4|9417.4|9429.4|9419.4|9429.6|9419.6|9426.9|9416.9|37
1712808300000|2024-04-11 04:05:00|9429.5|9419.5|9428.6|9418.6|9429.6|9419.6|9427.3|9417.3|35
1712808600000|2024-04-11 04:10:00|9428.9|9418.9|9429.5|9419.5|9431.6|9421.6|9428.1|9418.1|59
1712808900000|2024-04-11 04:15:00|9429.8|9419.8|9433.4|9423.4|9433.4|9423.4|9429.8|9419.8|55
1712809200000|2024-04-11 04:20:00|9433.9|9423.9|9433.1|9423.1|9435.1|9425.1|9430.5|9420.5|70
1712809500000|2024-04-11 04:25:00|9433.3|9423.3|9432.3|9422.3|9433.9|9423.9|9430.1|9420.1|60
1712809800000|2024-04-11 04:30:00|9431.8|9421.8|9428.6|9418.6|9432|9422|9427|9417|69
1712810100000|2024-04-11 04:35:00|9428.4|9418.4|9427.5|9417.5|9428.8|9418.8|9426.5|9416.5|43
1712810400000|2024-04-11 04:40:00|9427.8|9417.8|9425.5|9415.5|9427.8|9417.8|9424.6|9414.6|40
1712810700000|2024-04-11 04:45:00|9425.6|9415.6|9435.4|9425.4|9435.4|9425.4|9425.4|9415.4|69
1712811000000|2024-04-11 04:50:00|9435.9|9425.9|9432.3|9422.3|9436.9|9426.9|9430.6|9420.6|75
1712811300000|2024-04-11 04:55:00|9432.5|9422.5|9431.1|9421.1|9433.4|9423.4|9430.6|9420.6|59
1712811600000|2024-04-11 05:00:00|9431.4|9421.4|9433.6|9423.6|9435.6|9425.6|9431.4|9421.4|115
1712811900000|2024-04-11 05:05:00|9433.9|9423.9|9434.1|9424.1|9436|9426|9431.1|9421.1|114
1712812200000|2024-04-11 05:10:00|9434.4|9424.4|9433.4|9423.4|9439.6|9429.6|9432.4|9422.4|133
1712812500000|2024-04-11 05:15:00|9433|9423|9432.5|9422.5|9434.6|9424.6|9432.5|9422.5|84
1712812800000|2024-04-11 05:20:00|9432.8|9422.8|9434.4|9424.4|9435.6|9425.6|9432.4|9422.4|78
1712813100000|2024-04-11 05:25:00|9434.5|9424.5|9436.4|9426.4|9439.6|9429.6|9434.5|9424.5|120
1712813400000|2024-04-11 05:30:00|9436.1|9426.1|9441.8|9431.8|9444.1|9434.1|9436.1|9426.1|310
1712813700000|2024-04-11 05:35:00|9441.5|9431.5|9423.9|9413.9|9442.4|9432.4|9421.9|9411.9|278
1712814000000|2024-04-11 05:40:00|9423.6|9413.6|9419.9|9409.9|9433.4|9423.4|9415.5|9405.5|311
1712814300000|2024-04-11 05:45:00|9420.1|9410.1|9424.8|9414.8|9425.3|9415.3|9419.1|9409.1|237
1712814600000|2024-04-11 05:50:00|9424.6|9414.6|9408.8|9398.8|9425|9415|9407.9|9397.9|321
1712814900000|2024-04-11 05:55:00|9408.9|9398.9|9416.6|9406.6|9417.9|9407.9|9407.4|9397.4|227
1712815200000|2024-04-11 06:00:00|9416.5|9406.5|9403.4|9393.4|9416.8|9406.8|9397.5|9387.5|297
1712815500000|2024-04-11 06:05:00|9403.6|9393.6|9398.6|9388.6|9405.4|9395.4|9396.6|9386.6|308
1712815800000|2024-04-11 06:10:00|9398.9|9388.9|9389.5|9379.5|9398.9|9388.9|9389.4|9379.4|286
1712816100000|2024-04-11 06:15:00|9389.1|9379.1|9387.4|9377.4|9389.1|9379.1|9368.9|9358.9|425
1712816400000|2024-04-11 06:20:00|9387.6|9377.6|9389.3|9379.3|9394.4|9384.4|9378.5|9368.5|309
1712816700000|2024-04-11 06:25:00|9389.1|9379.1|9397.1|9387.1|9400.5|9390.5|9386.4|9376.4|315
1712817000000|2024-04-11 06:30:00|9396.8|9386.8|9406.6|9396.6|9410.1|9400.1|9395.6|9385.6|369
1712817300000|2024-04-11 06:35:00|9406.3|9396.3|9408.1|9398.1|9409.3|9399.3|9401.8|9391.8|316
1712817600000|2024-04-11 06:40:00|9408.5|9398.5|9407.9|9397.9|9417.5|9407.5|9402.4|9392.4|261
1712817900000|2024-04-11 06:45:00|9408.4|9398.4|9397.3|9387.3|9412|9402|9396.6|9386.6|302
1712818200000|2024-04-11 06:50:00|9397.1|9387.1|9399.6|9389.6|9403.1|9393.1|9394.9|9384.9|327
1712818500000|2024-04-11 06:55:00|9399.5|9389.5|9401.1|9391.1|9403.4|9393.4|9388.4|9378.4|353
1712818800000|2024-04-11 07:00:00|9401.4|9391.4|9403.1|9393.1|9410.1|9400.1|9391.4|9381.4|261
1712819100000|2024-04-11 07:05:00|9402.9|9392.9|9406.1|9396.1|9408.1|9398.1|9395.4|9385.4|253
1712819400000|2024-04-11 07:10:00|9405.9|9395.9|9415.1|9405.1|9418.6|9408.6|9404.9|9394.9|244
1712819700000|2024-04-11 07:15:00|9414.9|9404.9|9413.9|9403.9|9417.9|9407.9|9407.1|9397.1|179
1712820000000|2024-04-11 07:20:00|9414.1|9404.1|9426.4|9416.4|9426.9|9416.9|9413.9|9403.9|197
1712820300000|2024-04-11 07:25:00|9426.6|9416.6|9421.1|9411.1|9426.9|9416.9|9419.6|9409.6|143
1712820600000|2024-04-11 07:30:00|9420.9|9410.9|9411.6|9401.6|9421.4|9411.4|9408.9|9398.9|195
1712820900000|2024-04-11 07:35:00|9408.1|9398.1|9403.9|9393.9|9408.4|9398.4|9398.6|9388.6|202
1712821200000|2024-04-11 07:40:00|9403.6|9393.6|9417.4|9407.4|9417.4|9407.4|9399.1|9389.1|169
1712821500000|2024-04-11 07:45:00|9417.6|9407.6|9422.6|9412.6|9425.6|9415.6|9417.4|9407.4|183
1712821800000|2024-04-11 07:50:00|9422.9|9412.9|9421.9|9411.9|9427.9|9417.9|9420.4|9410.4|119
1712822100000|2024-04-11 07:55:00|9421.1|9411.1|9424.4|9414.4|9425.1|9415.1|9416.4|9406.4|154
1712822400000|2024-04-11 08:00:00|9424.6|9414.6|9419.6|9409.6|9434.4|9424.4|9412.9|9402.9|258
1712822700000|2024-04-11 08:05:00|9419.4|9409.4|9398.1|9388.1|9419.4|9409.4|9397.4|9387.4|208
1712823000000|2024-04-11 08:10:00|9397.9|9387.9|9383.4|9373.4|9398.4|9388.4|9382.6|9372.6|180
1712823300000|2024-04-11 08:15:00|9383.6|9373.6|9387.1|9377.1|9387.9|9377.9|9377.9|9367.9|222
1712823600000|2024-04-11 08:20:00|9386.9|9376.9|9394.9|9384.9|9396.1|9386.1|9384.6|9374.6|178
1712823900000|2024-04-11 08:25:00|9394.6|9384.6|9393.6|9383.6|9396.9|9386.9|9390.6|9380.6|123
1712824200000|2024-04-11 08:30:00|9393.4|9383.4|9400.4|9390.4|9401.6|9391.6|9392.6|9382.6|156
1712824500000|2024-04-11 08:35:00|9400.6|9390.6|9387.4|9377.4|9401.1|9391.1|9387.1|9377.1|147
1712824800000|2024-04-11 08:40:00|9387.6|9377.6|9389.4|9379.4|9396.9|9386.9|9385.6|9375.6|159
1712825100000|2024-04-11 08:45:00|9389.6|9379.6|9377.1|9367.1|9394.4|9384.4|9376.9|9366.9|247
1712825400000|2024-04-11 08:50:00|9376.9|9366.9|9380.1|9370.1|9381.1|9371.1|9372.6|9362.6|180
1712825700000|2024-04-11 08:55:00|9380.4|9370.4|9377.1|9367.1|9385.6|9375.6|9377.1|9367.1|144
1712826000000|2024-04-11 09:00:00|9377.4|9367.4|9382.1|9372.1|9385.4|9375.4|9374.1|9364.1|226
1712826300000|2024-04-11 09:05:00|9382.4|9372.4|9374.6|9364.6|9384.4|9374.4|9374.6|9364.6|189
1712826600000|2024-04-11 09:10:00|9374.9|9364.9|9370.4|9360.4|9379.4|9369.4|9369.6|9359.6|169
1712826900000|2024-04-11 09:15:00|9370.1|9360.1|9375.1|9365.1|9377.9|9367.9|9368.1|9358.1|145
1712827200000|2024-04-11 09:20:00|9375.4|9365.4|9368.6|9358.6|9375.4|9365.4|9368.1|9358.1|120
1712827500000|2024-04-11 09:25:00|9368.9|9358.9|9373.6|9363.6|9374.1|9364.1|9368.4|9358.4|117
1712827800000|2024-04-11 09:30:00|9373.9|9363.9|9381.4|9371.4|9386.4|9376.4|9373.9|9363.9|161
1712828100000|2024-04-11 09:35:00|9381.1|9371.1|9380.1|9370.1|9385.4|9375.4|9377.1|9367.1|167
1712828400000|2024-04-11 09:40:00|9380.4|9370.4|9374.1|9364.1|9380.4|9370.4|9373.9|9363.9|144
1712828700000|2024-04-11 09:45:00|9374.4|9364.4|9374.1|9364.1|9377.9|9367.9|9372.6|9362.6|95
1712829000000|2024-04-11 09:50:00|9373.9|9363.9|9370.9|9360.9|9374.9|9364.9|9369.9|9359.9|113
1712829300000|2024-04-11 09:55:00|9371.1|9361.1|9378.1|9368.1|9382.9|9372.9|9371.1|9361.1|150
1712829600000|2024-04-11 10:00:00|9377.6|9367.6|9376.9|9366.9|9381.4|9371.4|9375.9|9365.9|139
1712829900000|2024-04-11 10:05:00|9376.6|9366.6|9367.1|9357.1|9377.4|9367.4|9360.4|9350.4|160
1712830200000|2024-04-11 10:10:00|9367.4|9357.4|9364.9|9354.9|9371.6|9361.6|9362.4|9352.4|160
1712830500000|2024-04-11 10:15:00|9363.9|9353.9|9362.9|9352.9|9367.4|9357.4|9357.6|9347.6|179
1712830800000|2024-04-11 10:20:00|9362.6|9352.6|9371.6|9361.6|9371.9|9361.9|9362.4|9352.4|201
1712831100000|2024-04-11 10:25:00|9371.4|9361.4|9384.9|9374.9|9386.9|9376.9|9369.9|9359.9|193
1712831400000|2024-04-11 10:30:00|9384.6|9374.6|9388.9|9378.9|9390.1|9380.1|9380.4|9370.4|188
1712831700000|2024-04-11 10:35:00|9388.6|9378.6|9386.9|9376.9|9388.6|9378.6|9383.6|9373.6|144
1712832000000|2024-04-11 10:40:00|9387.1|9377.1|9391.9|9381.9|9392.6|9382.6|9385.9|9375.9|146
1712832300000|2024-04-11 10:45:00|9392.1|9382.1|9399.9|9389.9|9400.9|9390.9|9390.6|9380.6|180
1712832600000|2024-04-11 10:50:00|9400.1|9390.1|9403.4|9393.4|9404.1|9394.1|9396.6|9386.6|162
1712832900000|2024-04-11 10:55:00|9402.6|9392.6|9404.9|9394.9|9406.4|9396.4|9400.6|9390.6|152
1712833200000|2024-04-11 11:00:00|9404.6|9394.6|9395.4|9385.4|9405.9|9395.9|9395.4|9385.4|178
1712833500000|2024-04-11 11:05:00|9395.1|9385.1|9395.4|9385.4|9398.6|9388.6|9393.1|9383.1|142
1712833800000|2024-04-11 11:10:00|9395.6|9385.6|9399.4|9389.4|9399.6|9389.6|9395.4|9385.4|147
1712834100000|2024-04-11 11:15:00|9399.6|9389.6|9392.1|9382.1|9401.6|9391.6|9391.9|9381.9|143
1712834400000|2024-04-11 11:20:00|9391.9|9381.9|9395.6|9385.6|9396.4|9386.4|9388.1|9378.1|175
1712834700000|2024-04-11 11:25:00|9395.9|9385.9|9392.4|9382.4|9397.6|9387.6|9391.9|9381.9|134
1712835000000|2024-04-11 11:30:00|9392.6|9382.6|9377.4|9367.4|9396.9|9386.9|9377.4|9367.4|226
1712835300000|2024-04-11 11:35:00|9377.6|9367.6|9374.9|9364.9|9379.1|9369.1|9373.9|9363.9|227
1712835600000|2024-04-11 11:40:00|9375.1|9365.1|9374.9|9364.9|9378.6|9368.6|9370.9|9360.9|172
1712835900000|2024-04-11 11:45:00|9374.4|9364.4|9376.6|9366.6|9378.9|9368.9|9373.9|9363.9|124
1712836200000|2024-04-11 11:50:00|9376.4|9366.4|9377.1|9367.1|9377.1|9367.1|9371.6|9361.6|165
1712836500000|2024-04-11 11:55:00|9376.9|9366.9|9374.1|9364.1|9379.9|9369.9|9372.1|9362.1|185
1712836800000|2024-04-11 12:00:00|9374.4|9364.4|9377.9|9367.9|9380.9|9370.9|9373.1|9363.1|240
1712837100000|2024-04-11 12:05:00|9377.6|9367.6|9380.1|9370.1|9380.1|9370.1|9371.6|9361.6|216
1712837400000|2024-04-11 12:10:00|9380.6|9370.6|9382.6|9372.6|9392.1|9382.1|9380.6|9370.6|166
1712837700000|2024-04-11 12:15:00|9382.9|9372.9|9386.9|9376.9|9393.9|9383.9|9380.6|9370.6|347
1712838000000|2024-04-11 12:20:00|9386.4|9376.4|9393.4|9383.4|9394.9|9384.9|9379.9|9369.9|425
1712838300000|2024-04-11 12:25:00|9393.1|9383.1|9390.4|9380.4|9394.6|9384.6|9387.4|9377.4|238
1712838600000|2024-04-11 12:30:00|9390.1|9380.1|9415.8|9405.8|9418.5|9408.5|9379.6|9369.6|741
1712838900000|2024-04-11 12:35:00|9415.9|9405.9|9409.1|9399.1|9417.9|9407.9|9405.4|9395.4|534
1712839200000|2024-04-11 12:40:00|9409.4|9399.4|9392.4|9382.4|9412.1|9402.1|9391.4|9381.4|423
1712839500000|2024-04-11 12:45:00|9392.6|9382.6|9413.6|9403.6|9415.1|9405.1|9392.4|9382.4|554
1712839800000|2024-04-11 12:50:00|9413.9|9403.9|9410.1|9400.1|9416.6|9406.6|9408.6|9398.6|447
1712840100000|2024-04-11 12:55:00|9409.9|9399.9|9408.1|9398.1|9411.9|9401.9|9401.1|9391.1|429
1712840400000|2024-04-11 13:00:00|9408.4|9398.4|9392.1|9382.1|9411.9|9401.9|9388.9|9378.9|623
1712840700000|2024-04-11 13:05:00|9392.4|9382.4|9394.4|9384.4|9399.1|9389.1|9381.6|9371.6|501
1712841000000|2024-04-11 13:10:00|9394.6|9384.6|9388.6|9378.6|9401.9|9391.9|9386.1|9376.1|443
1712841300000|2024-04-11 13:15:00|9388.4|9378.4|9391.4|9381.4|9398.4|9388.4|9379.6|9369.6|503
1712841600000|2024-04-11 13:20:00|9391.6|9381.6|9385.9|9375.9|9396.4|9386.4|9384.4|9374.4|406
1712841900000|2024-04-11 13:25:00|9386.1|9376.1|9395.1|9385.1|9395.6|9385.6|9383.1|9373.1|366
1712842200000|2024-04-11 13:30:00|9394.9|9384.9|9387.1|9377.1|9396.9|9386.9|9379.6|9369.6|550
1712842500000|2024-04-11 13:35:00|9386.9|9376.9|9380.6|9370.6|9388.4|9378.4|9378.4|9368.4|439
1712842800000|2024-04-11 13:40:00|9380.1|9370.1|9385.9|9375.9|9387.9|9377.9|9376.6|9366.6|481
1712843100000|2024-04-11 13:45:00|9386.4|9376.4|9392.4|9382.4|9396.6|9386.6|9385.9|9375.9|477
1712843400000|2024-04-11 13:50:00|9392.1|9382.1|9395.4|9385.4|9402.1|9392.1|9388.9|9378.9|425
1712843700000|2024-04-11 13:55:00|9395.1|9385.1|9398.6|9388.6|9401.1|9391.1|9387.1|9377.1|364
1712844000000|2024-04-11 14:00:00|9398.9|9388.9|9396.1|9386.1|9408.1|9398.1|9390.6|9380.6|517
1712844300000|2024-04-11 14:05:00|9396.4|9386.4|9388.6|9378.6|9399.4|9389.4|9385.6|9375.6|476
1712844600000|2024-04-11 14:10:00|9389.6|9379.6|9377.6|9367.6|9394.9|9384.9|9373.4|9363.4|479
1712844900000|2024-04-11 14:15:00|9377.9|9367.9|9359.9|9349.9|9378.9|9368.9|9359.1|9349.1|510
1712845200000|2024-04-11 14:20:00|9359.4|9349.4|9366.6|9356.6|9369.6|9359.6|9357.4|9347.4|459
1712845500000|2024-04-11 14:25:00|9366.4|9356.4|9353.9|9343.9|9366.9|9356.9|9350.4|9340.4|463
1712845800000|2024-04-11 14:30:00|9354.1|9344.1|9349.6|9339.6|9356.6|9346.6|9340.9|9330.9|502
1712846100000|2024-04-11 14:35:00|9350.1|9340.1|9334.6|9324.6|9351.9|9341.9|9330.4|9320.4|515
1712846400000|2024-04-11 14:40:00|9334.5|9324.5|9319.4|9309.4|9335.1|9325.1|9317.6|9307.6|518
1712846700000|2024-04-11 14:45:00|9319.1|9309.1|9335.6|9325.6|9343.9|9333.9|9318.1|9308.1|488
1712847000000|2024-04-11 14:50:00|9335.4|9325.4|9328.1|9318.1|9339.6|9329.6|9327.1|9317.1|399
1712847300000|2024-04-11 14:55:00|9327.1|9317.1|9333.4|9323.4|9337.9|9327.9|9326.9|9316.9|306
1712847600000|2024-04-11 15:00:00|9334.1|9324.1|9325.6|9315.6|9339.4|9329.4|9324.4|9314.4|415
1712847900000|2024-04-11 15:05:00|9325.9|9315.9|9331.1|9321.1|9333.1|9323.1|9323.1|9313.1|277
1712848200000|2024-04-11 15:10:00|9331.9|9321.9|9336.9|9326.9|9338.1|9328.1|9329.4|9319.4|323
1712848500000|2024-04-11 15:15:00|9336.6|9326.6|9333.4|9323.4|9346.9|9336.9|9332.1|9322.1|293
1712848800000|2024-04-11 15:20:00|9333.1|9323.1|9332.9|9322.9|9340.1|9330.1|9332.1|9322.1|235
1712849100000|2024-04-11 15:25:00|9332.6|9322.6|9330.4|9320.4|9332.9|9322.9|9326.4|9316.4|234
1712849400000|2024-04-11 15:30:00|9330.6|9320.6|9325.9|9315.9|9330.9|9320.9|9323.1|9313.1|197
1712849700000|2024-04-11 15:35:00|9325.6|9315.6|9340.4|9330.4|9346.9|9336.9|9323.6|9313.6|312
1712850000000|2024-04-11 15:40:00|9340.6|9330.6|9333.9|9323.9|9342.6|9332.6|9326.9|9316.9|321
1712850300000|2024-04-11 15:45:00|9334.4|9324.4|9350.6|9340.6|9352.9|9342.9|9334.4|9324.4|324
1712850600000|2024-04-11 15:50:00|9351.1|9341.1|9352.6|9342.6|9357.4|9347.4|9349.1|9339.1|250
1712850900000|2024-04-11 15:55:00|9352.9|9342.9|9359.4|9349.4|9359.4|9349.4|9350.1|9340.1|232
1712851200000|2024-04-11 16:00:00|9359.1|9349.1|9349.9|9339.9|9359.1|9349.1|9349.6|9339.6|210
1712851500000|2024-04-11 16:05:00|9349.6|9339.6|9346.4|9336.4|9349.6|9339.6|9340.1|9330.1|219
1712851800000|2024-04-11 16:10:00|9346.1|9336.1|9346.4|9336.4|9350.6|9340.6|9339.4|9329.4|230
1712852100000|2024-04-11 16:15:00|9346.1|9336.1|9346.1|9336.1|9348.1|9338.1|9341.6|9331.6|215
1712852400000|2024-04-11 16:20:00|9346.4|9336.4|9346.1|9336.1|9350.6|9340.6|9345.4|9335.4|159
1712852700000|2024-04-11 16:25:00|9345.9|9335.9|9340.6|9330.6|9346.6|9336.6|9340.4|9330.4|152
1712853000000|2024-04-11 16:30:00|9340.4|9330.4|9346.1|9336.1|9346.1|9336.1|9337.4|9327.4|180
1712853300000|2024-04-11 16:35:00|9345.9|9335.9|9352.1|9342.1|9352.4|9342.4|9343.1|9333.1|149
1712853600000|2024-04-11 16:40:00|9352.4|9342.4|9358.6|9348.6|9359.9|9349.9|9352.1|9342.1|181
1712853900000|2024-04-11 16:45:00|9358.4|9348.4|9360.1|9350.1|9360.1|9350.1|9353.9|9343.9|176
1712854200000|2024-04-11 16:50:00|9359.9|9349.9|9358.9|9348.9|9366.4|9356.4|9357.6|9347.6|208
1712854500000|2024-04-11 16:55:00|9357.9|9347.9|9365.5|9355.5|9367.3|9357.3|9353.8|9343.8|328
1712854800000|2024-04-11 17:00:00|9365.8|9355.8|9368|9358|9369|9359|9357.9|9347.9|288
1712855100000|2024-04-11 17:05:00|9367.8|9357.8|9374.6|9364.6|9378.3|9368.3|9366|9356|224
1712855400000|2024-04-11 17:10:00|9374.3|9364.3|9373.5|9363.5|9376.3|9366.3|9372|9362|181
1712855700000|2024-04-11 17:15:00|9373.6|9363.6|9365.3|9355.3|9374|9364|9363.5|9353.5|191
1712856000000|2024-04-11 17:20:00|9365.5|9355.5|9362.8|9352.8|9367.8|9357.8|9361.5|9351.5|114
1712856300000|2024-04-11 17:25:00|9363|9353|9363.9|9353.9|9369|9359|9363|9353|81
1712856600000|2024-04-11 17:30:00|9364|9354|9370.6|9360.6|9371.1|9361.1|9363.5|9353.5|127
1712856900000|2024-04-11 17:35:00|9371.1|9361.1|9370.3|9360.3|9372.4|9362.4|9368.8|9358.8|110
1712857200000|2024-04-11 17:40:00|9370.4|9360.4|9372|9362|9373.6|9363.6|9365.3|9355.3|110
1712857500000|2024-04-11 17:45:00|9372.5|9362.5|9367.6|9357.6|9373.3|9363.3|9364.9|9354.9|116
1712857800000|2024-04-11 17:50:00|9367.4|9357.4|9365.6|9355.6|9368.1|9358.1|9363.3|9353.3|103
1712858100000|2024-04-11 17:55:00|9365.4|9355.4|9369.5|9349.5|9372.4|9355.4|9364.8|9347.5|25
1712880000000|2024-04-12 00:00:00|9372.4|9362.4|9370.4|9360.4|9372.9|9362.9|9369.6|9359.6|46
1712880300000|2024-04-12 00:05:00|9370.6|9360.6|9375.5|9365.5|9375.5|9365.5|9369.4|9359.4|116
1712880600000|2024-04-12 00:10:00|9375.3|9365.3|9371.9|9361.9|9376.9|9366.9|9369.9|9359.9|101
1712880900000|2024-04-12 00:15:00|9371.8|9361.8|9368.8|9358.8|9372.1|9362.1|9367.4|9357.4|92
1712881200000|2024-04-12 00:20:00|9369|9359|9368.6|9358.6|9370.3|9360.3|9368.5|9358.5|58
1712881500000|2024-04-12 00:25:00|9368|9358|9366.5|9356.5|9369.5|9359.5|9365.4|9355.4|67
1712881800000|2024-04-12 00:30:00|9366.4|9356.4|9367.3|9357.3|9369.6|9359.6|9366.4|9356.4|80
1712882100000|2024-04-12 00:35:00|9366.9|9356.9|9362.3|9352.3|9368|9358|9360.3|9350.3|88
1712882400000|2024-04-12 00:40:00|9362|9352|9362.3|9352.3|9362.3|9352.3|9357.3|9347.3|103
1712882700000|2024-04-12 00:45:00|9362|9352|9360.9|9350.9|9362.3|9352.3|9360.3|9350.3|36
1712883000000|2024-04-12 00:50:00|9361|9351|9360|9350|9361.9|9351.9|9358.6|9348.6|81
1712883300000|2024-04-12 00:55:00|9359.9|9349.9|9359.8|9349.8|9361.4|9351.4|9358.4|9348.4|102
1712883600000|2024-04-12 01:00:00|9359.5|9349.5|9387.5|9377.5|9390.3|9380.3|9359.5|9349.5|575
1712883900000|2024-04-12 01:05:00|9388|9378|9386.1|9376.1|9393.8|9383.8|9380.3|9370.3|462
1712884200000|2024-04-12 01:10:00|9384.9|9374.9|9393.5|9383.5|9398.4|9388.4|9384.9|9374.9|441
1712884500000|2024-04-12 01:15:00|9393.4|9383.4|9412.1|9402.1|9413.4|9403.4|9390.5|9380.5|426
1712884800000|2024-04-12 01:20:00|9411.9|9401.9|9392.1|9382.1|9413.6|9403.6|9391.8|9381.8|447
1712885100000|2024-04-12 01:25:00|9392.4|9382.4|9397.3|9387.3|9400.4|9390.4|9391.3|9381.3|440
1712885400000|2024-04-12 01:30:00|9396.6|9386.6|9407.8|9397.8|9409.1|9399.1|9396.4|9386.4|530
1712885700000|2024-04-12 01:35:00|9406.6|9396.6|9403.6|9393.6|9408.9|9398.9|9397.9|9387.9|445
1712886000000|2024-04-12 01:40:00|9403.8|9393.8|9400.5|9390.5|9407.5|9397.5|9394.4|9384.4|483
1712886300000|2024-04-12 01:45:00|9401|9391|9411|9401|9412.3|9402.3|9398.6|9388.6|413
1712886600000|2024-04-12 01:50:00|9410.8|9400.8|9420.5|9410.5|9424.1|9414.1|9409|9399|455
1712886900000|2024-04-12 01:55:00|9420.4|9410.4|9424.1|9414.1|9429.6|9419.6|9419.1|9409.1|452
1712887200000|2024-04-12 02:00:00|9423.4|9413.4|9424.9|9414.9|9427.4|9417.4|9416.8|9406.8|371
1712887500000|2024-04-12 02:05:00|9424.6|9414.6|9422.4|9412.4|9426.5|9416.5|9419.9|9409.9|327
1712887800000|2024-04-12 02:10:00|9422.8|9412.8|9420.5|9410.5|9426.1|9416.1|9415.4|9405.4|362
1712888100000|2024-04-12 02:15:00|9420|9410|9416.6|9406.6|9420.4|9410.4|9415.4|9405.4|183
1712888400000|2024-04-12 02:20:00|9416.5|9406.5|9420.3|9410.3|9423.8|9413.8|9416.3|9406.3|192
1712888700000|2024-04-12 02:25:00|9420.4|9410.4|9418.9|9408.9|9423.9|9413.9|9418.4|9408.4|235
1712889000000|2024-04-12 02:30:00|9418.6|9408.6|9418.9|9408.9|9421.3|9411.3|9410.9|9400.9|364
1712889300000|2024-04-12 02:35:00|9419.1|9409.1|9424.8|9414.8|9428.4|9418.4|9418.6|9408.6|306
1712889600000|2024-04-12 02:40:00|9424.4|9414.4|9417.4|9407.4|9424.9|9414.9|9417.3|9407.3|269
1712889900000|2024-04-12 02:45:00|9417.6|9407.6|9405.8|9395.8|9417.6|9407.6|9404.4|9394.4|285
1712890200000|2024-04-12 02:50:00|9406|9396|9411.1|9401.1|9411.6|9401.6|9402.9|9392.9|292
1712890500000|2024-04-12 02:55:00|9411|9401|9411|9401|9414.4|9404.4|9408.1|9398.1|238
1712890800000|2024-04-12 03:00:00|9410.1|9400.1|9411.1|9401.1|9415.3|9405.3|9408.8|9398.8|269
1712891100000|2024-04-12 03:05:00|9411|9401|9410.1|9400.1|9411.8|9401.8|9405.4|9395.4|242
1712891400000|2024-04-12 03:10:00|9410.5|9400.5|9410.9|9400.9|9419|9409|9407.3|9397.3|270
1712891700000|2024-04-12 03:15:00|9410.8|9400.8|9416.3|9406.3|9421.3|9411.3|9408.3|9398.3|309
1712892000000|2024-04-12 03:20:00|9416.5|9406.5|9409.1|9399.1|9416.5|9406.5|9406.8|9396.8|248
1712892300000|2024-04-12 03:25:00|9409|9399|9408.9|9398.9|9413.1|9403.1|9407.6|9397.6|195
1712892600000|2024-04-12 03:30:00|9409|9399|9401.1|9391.1|9409.4|9399.4|9397.1|9387.1|143
1712892900000|2024-04-12 03:35:00|9401|9391|9395.3|9385.3|9402.8|9392.8|9394.6|9384.6|145
1712893200000|2024-04-12 03:40:00|9395.4|9385.4|9393.6|9383.6|9398.5|9388.5|9390.3|9380.3|110
1712893500000|2024-04-12 03:45:00|9393.4|9383.4|9387.9|9377.9|9395.5|9385.5|9387.8|9377.8|118
1712893800000|2024-04-12 03:50:00|9387.8|9377.8|9382.1|9372.1|9389.6|9379.6|9382.1|9372.1|170
1712894100000|2024-04-12 03:55:00|9381.5|9371.5|9384|9374|9385.6|9375.6|9379.9|9369.9|107
1712894400000|2024-04-12 04:00:00|9384.3|9374.3|9386.1|9376.1|9388|9378|9384|9374|104
1712894700000|2024-04-12 04:05:00|9386.4|9376.4|9388.3|9378.3|9388.3|9378.3|9384.9|9374.9|60
1712895000000|2024-04-12 04:10:00|9388.5|9378.5|9392.9|9382.9|9393.9|9383.9|9388.5|9378.5|66
1712895300000|2024-04-12 04:15:00|9392.6|9382.6|9396.8|9386.8|9399.6|9389.6|9390.9|9380.9|92
1712895600000|2024-04-12 04:20:00|9397|9387|9399|9389|9402.1|9392.1|9395.5|9385.5|100
1712895900000|2024-04-12 04:25:00|9398.9|9388.9|9396.4|9386.4|9401.3|9391.3|9396|9386|73
1712896200000|2024-04-12 04:30:00|9396.6|9386.6|9393|9383|9397.3|9387.3|9390.3|9380.3|85
1712896500000|2024-04-12 04:35:00|9392.8|9382.8|9391.4|9381.4|9395|9385|9391.4|9381.4|54
1712896800000|2024-04-12 04:40:00|9390.9|9380.9|9390.3|9380.3|9394.1|9384.1|9389.9|9379.9|71
1712897100000|2024-04-12 04:45:00|9390.1|9380.1|9391.6|9381.6|9392.3|9382.3|9388.3|9378.3|63
1712897400000|2024-04-12 04:50:00|9391.5|9381.5|9391.5|9381.5|9393.8|9383.8|9389.8|9379.8|81
1712897700000|2024-04-12 04:55:00|9391.8|9381.8|9388.4|9378.4|9392.9|9382.9|9388.1|9378.1|75
1712898000000|2024-04-12 05:00:00|9388.1|9378.1|9390.9|9380.9|9393.6|9383.6|9388.1|9378.1|123
1712898300000|2024-04-12 05:05:00|9391|9381|9393.1|9383.1|9393.9|9383.9|9391|9381|92
1712898600000|2024-04-12 05:10:00|9392.9|9382.9|9391.6|9381.6|9393.1|9383.1|9388.9|9378.9|102
1712898900000|2024-04-12 05:15:00|9391.9|9381.9|9395.5|9385.5|9398.9|9388.9|9391.3|9381.3|135
1712899200000|2024-04-12 05:20:00|9395.8|9385.8|9397.4|9387.4|9397.9|9387.9|9391.6|9381.6|149
1712899500000|2024-04-12 05:25:00|9397.3|9387.3|9395.6|9385.6|9399.4|9389.4|9394.6|9384.6|117
1712899800000|2024-04-12 05:30:00|9395.4|9385.4|9410.8|9400.8|9411.9|9401.9|9395.1|9385.1|364
1712900100000|2024-04-12 05:35:00|9411|9401|9414.9|9404.9|9418.9|9408.9|9406.6|9396.6|328
1712900400000|2024-04-12 05:40:00|9415|9405|9430.5|9420.5|9431.4|9421.4|9415|9405|359
1712900700000|2024-04-12 05:45:00|9430.8|9420.8|9442|9432|9443.9|9433.9|9430.8|9420.8|343
1712901000000|2024-04-12 05:50:00|9442.3|9432.3|9432.3|9422.3|9442.3|9432.3|9430|9420|400
1712901300000|2024-04-12 05:55:00|9432|9422|9436|9426|9441.6|9431.6|9431.9|9421.9|310
1712901600000|2024-04-12 06:00:00|9435.9|9425.9|9430.6|9420.6|9436|9426|9424|9414|298
1712901900000|2024-04-12 06:05:00|9430.4|9420.4|9430.8|9420.8|9439.4|9429.4|9427.9|9417.9|292
1712902200000|2024-04-12 06:10:00|9430.6|9420.6|9431.3|9421.3|9436.4|9426.4|9430.1|9420.1|269
1712902500000|2024-04-12 06:15:00|9431.4|9421.4|9443.9|9433.9|9444.6|9434.6|9431.4|9421.4|329
1712902800000|2024-04-12 06:20:00|9443.8|9433.8|9446.4|9436.4|9449.5|9439.5|9438.6|9428.6|304
1712903100000|2024-04-12 06:25:00|9446.1|9436.1|9454|9444|9458.8|9448.8|9446|9436|405
1712903400000|2024-04-12 06:30:00|9454.3|9444.3|9456|9446|9456.4|9446.4|9446.1|9436.1|328
1712903700000|2024-04-12 06:35:00|9455.9|9445.9|9434.5|9424.5|9456.3|9446.3|9433.1|9423.1|372
1712904000000|2024-04-12 06:40:00|9434.4|9424.4|9430.8|9420.8|9442.4|9432.4|9430.1|9420.1|381
1712904300000|2024-04-12 06:45:00|9431|9421|9440.6|9430.6|9442|9432|9430.5|9420.5|372
1712904600000|2024-04-12 06:50:00|9440.1|9430.1|9441.8|9431.8|9444.4|9434.4|9438.1|9428.1|346
1712904900000|2024-04-12 06:55:00|9441.5|9431.5|9456.6|9446.6|9456.6|9446.6|9437.6|9427.6|411
1712905200000|2024-04-12 07:00:00|9458.5|9448.5|9480.5|9470.5|9484.3|9474.3|9453.8|9443.8|421
1712905500000|2024-04-12 07:05:00|9480.8|9470.8|9509.6|9499.6|9509.6|9499.6|9474.3|9464.3|509
1712905800000|2024-04-12 07:10:00|9509.5|9499.5|9505|9495|9512.1|9502.1|9489.9|9479.9|514
1712906100000|2024-04-12 07:15:00|9504.8|9494.8|9498.9|9488.9|9505.1|9495.1|9486.9|9476.9|385
1712906400000|2024-04-12 07:20:00|9499.1|9489.1|9483.4|9473.4|9499.1|9489.1|9482.1|9472.1|289
1712906700000|2024-04-12 07:25:00|9483.1|9473.1|9469.6|9459.6|9484.4|9474.4|9469.6|9459.6|234
1712907000000|2024-04-12 07:30:00|9467.6|9457.6|9463.4|9453.4|9472.9|9462.9|9460.6|9450.6|279
1712907300000|2024-04-12 07:35:00|9463.1|9453.1|9472.6|9462.6|9474.4|9464.4|9456.4|9446.4|247
1712907600000|2024-04-12 07:40:00|9472.9|9462.9|9463.4|9453.4|9480.6|9470.6|9463.4|9453.4|273
1712907900000|2024-04-12 07:45:00|9463.6|9453.6|9472.9|9462.9|9473.4|9463.4|9462.1|9452.1|221
1712908200000|2024-04-12 07:50:00|9472.6|9462.6|9482.1|9472.1|9484.4|9474.4|9471.4|9461.4|310
1712908500000|2024-04-12 07:55:00|9481.9|9471.9|9499.1|9489.1|9499.4|9489.4|9478.1|9468.1|251
1712908800000|2024-04-12 08:00:00|9499.4|9489.4|9533.5|9523.5|9537.4|9527.4|9498.1|9488.1|532
1712909100000|2024-04-12 08:05:00|9533.3|9523.3|9562.5|9552.5|9566.9|9556.9|9530.6|9520.6|456
1712909400000|2024-04-12 08:10:00|9562.4|9552.4|9564.5|9554.5|9572.3|9562.3|9549.1|9539.1|447
1712909700000|2024-04-12 08:15:00|9565.8|9555.8|9568.4|9558.4|9577.6|9567.6|9559.5|9549.5|324
1712910000000|2024-04-12 08:20:00|9568.5|9558.5|9589.9|9579.9|9596.1|9586.1|9564.9|9554.9|351
1712910300000|2024-04-12 08:25:00|9589.6|9579.6|9572.4|9562.4|9590.1|9580.1|9571.4|9561.4|366
1712910600000|2024-04-12 08:30:00|9571.5|9561.5|9569.1|9559.1|9573.9|9563.9|9559.6|9549.6|274
1712910900000|2024-04-12 08:35:00|9568.9|9558.9|9572.6|9562.6|9573.6|9563.6|9563.6|9553.6|257
1712911200000|2024-04-12 08:40:00|9572.1|9562.1|9549.1|9539.1|9572.1|9562.1|9548.6|9538.6|269
1712911500000|2024-04-12 08:45:00|9548.9|9538.9|9553.1|9543.1|9561.6|9551.6|9548.6|9538.6|266
1712911800000|2024-04-12 08:50:00|9552.9|9542.9|9561.9|9551.9|9562.1|9552.1|9549.1|9539.1|206
1712912100000|2024-04-12 08:55:00|9561.6|9551.6|9561.6|9551.6|9564.1|9554.1|9557.1|9547.1|212
1712912400000|2024-04-12 09:00:00|9561.4|9551.4|9559.4|9549.4|9564.9|9554.9|9555.9|9545.9|164
1712912700000|2024-04-12 09:05:00|9559.6|9549.6|9553.4|9543.4|9563.1|9553.1|9553.4|9543.4|157
1712913000000|2024-04-12 09:10:00|9553.6|9543.6|9563.4|9553.4|9564.6|9554.6|9552.4|9542.4|170
1712913300000|2024-04-12 09:15:00|9563.1|9553.1|9566.6|9556.6|9573.1|9563.1|9561.1|9551.1|230
1712913600000|2024-04-12 09:20:00|9566.4|9556.4|9566.4|9556.4|9568.6|9558.6|9565.6|9555.6|172
1712913900000|2024-04-12 09:25:00|9566.6|9556.6|9557.6|9547.6|9567.6|9557.6|9553.1|9543.1|209
1712914200000|2024-04-12 09:30:00|9557.4|9547.4|9562.9|9552.9|9563.4|9553.4|9549.9|9539.9|254
1712914500000|2024-04-12 09:35:00|9563.1|9553.1|9562.6|9552.6|9565.6|9555.6|9559.6|9549.6|182
1712914800000|2024-04-12 09:40:00|9562.9|9552.9|9568.1|9558.1|9569.4|9559.4|9561.1|9551.1|164
1712915100000|2024-04-12 09:45:00|9567.9|9557.9|9566.6|9556.6|9568.6|9558.6|9565.6|9555.6|131
1712915400000|2024-04-12 09:50:00|9566.9|9556.9|9580.6|9570.6|9582.6|9572.6|9565.9|9555.9|173
1712915700000|2024-04-12 09:55:00|9580.4|9570.4|9580.9|9570.9|9584.1|9574.1|9575.4|9565.4|220
1712916000000|2024-04-12 10:00:00|9581.4|9571.4|9574.4|9564.4|9581.6|9571.6|9568.1|9558.1|201
1712916300000|2024-04-12 10:05:00|9574.6|9564.6|9572.4|9562.4|9574.6|9564.6|9566.1|9556.1|157
1712916600000|2024-04-12 10:10:00|9572.1|9562.1|9576.4|9566.4|9578.1|9568.1|9566.9|9556.9|169
1712916900000|2024-04-12 10:15:00|9576.1|9566.1|9564.9|9554.9|9576.1|9566.1|9564.4|9554.4|154
1712917200000|2024-04-12 10:20:00|9564.6|9554.6|9559.6|9549.6|9570.9|9560.9|9558.4|9548.4|240
1712917500000|2024-04-12 10:25:00|9559.9|9549.9|9552.4|9542.4|9565.6|9555.6|9552.1|9542.1|168
1712917800000|2024-04-12 10:30:00|9552.1|9542.1|9557.4|9547.4|9559.1|9549.1|9551.6|9541.6|157
1712918100000|2024-04-12 10:35:00|9557.1|9547.1|9557.6|9547.6|9558.6|9548.6|9553.4|9543.4|132
1712918400000|2024-04-12 10:40:00|9557.4|9547.4|9558.1|9548.1|9559.6|9549.6|9550.6|9540.6|209
1712918700000|2024-04-12 10:45:00|9557.9|9547.9|9549.6|9539.6|9561.1|9551.1|9549.4|9539.4|246
1712919000000|2024-04-12 10:50:00|9549.9|9539.9|9542.4|9532.4|9550.6|9540.6|9537.1|9527.1|306
1712919300000|2024-04-12 10:55:00|9543.1|9533.1|9541.4|9531.4|9544.4|9534.4|9533.1|9523.1|287
1712919600000|2024-04-12 11:00:00|9540.1|9530.1|9527.1|9517.1|9540.1|9530.1|9522.9|9512.9|279
1712919900000|2024-04-12 11:05:00|9526.9|9516.9|9522.4|9512.4|9526.9|9516.9|9510.6|9500.6|313
1712920200000|2024-04-12 11:10:00|9522.1|9512.1|9534.9|9524.9|9535.9|9525.9|9518.4|9508.4|259
1712920500000|2024-04-12 11:15:00|9535.1|9525.1|9525.1|9515.1|9536.1|9526.1|9521.9|9511.9|238
1712920800000|2024-04-12 11:20:00|9524.9|9514.9|9521.9|9511.9|9527.9|9517.9|9518.9|9508.9|224
1712921100000|2024-04-12 11:25:00|9521.6|9511.6|9524.1|9514.1|9529.6|9519.6|9520.9|9510.9|283
1712921400000|2024-04-12 11:30:00|9524.4|9514.4|9530.1|9520.1|9538.4|9528.4|9524.4|9514.4|320
1712921700000|2024-04-12 11:35:00|9530.4|9520.4|9543.1|9533.1|9543.6|9533.6|9529.6|9519.6|236
1712922000000|2024-04-12 11:40:00|9544.9|9534.9|9550.4|9540.4|9551.4|9541.4|9538.4|9528.4|202
1712922300000|2024-04-12 11:45:00|9549.4|9539.4|9551.1|9541.1|9551.6|9541.6|9545.6|9535.6|220
1712922600000|2024-04-12 11:50:00|9551.4|9541.4|9553.1|9543.1|9560.9|9550.9|9550.1|9540.1|257
1712922900000|2024-04-12 11:55:00|9552.9|9542.9|9563.1|9553.1|9563.6|9553.6|9552.9|9542.9|235
1712923200000|2024-04-12 12:00:00|9563.4|9553.4|9569.1|9559.1|9569.9|9559.9|9555.6|9545.6|287
1712923500000|2024-04-12 12:05:00|9568.6|9558.6|9551.1|9541.1|9568.6|9558.6|9551.1|9541.1|253
1712923800000|2024-04-12 12:10:00|9549.4|9539.4|9550.6|9540.6|9553.6|9543.6|9540.4|9530.4|335
1712924100000|2024-04-12 12:15:00|9550.4|9540.4|9550.6|9540.6|9555.1|9545.1|9544.4|9534.4|289
1712924400000|2024-04-12 12:20:00|9550.4|9540.4|9551.6|9541.6|9562.1|9552.1|9548.1|9538.1|285
1712924700000|2024-04-12 12:25:00|9551.4|9541.4|9551.1|9541.1|9559.4|9549.4|9549.9|9539.9|250
1712925000000|2024-04-12 12:30:00|9550.9|9540.9|9552.9|9542.9|9556.1|9546.1|9549.1|9539.1|276
1712925300000|2024-04-12 12:35:00|9553.1|9543.1|9541.6|9531.6|9554.9|9544.9|9539.6|9529.6|416
1712925600000|2024-04-12 12:40:00|9541.4|9531.4|9541.1|9531.1|9546.4|9536.4|9537.9|9527.9|402
1712925900000|2024-04-12 12:45:00|9541.9|9531.9|9535.1|9525.1|9544.1|9534.1|9535.1|9525.1|289
1712926200000|2024-04-12 12:50:00|9535.4|9525.4|9531.1|9521.1|9540.6|9530.6|9527.6|9517.6|355
1712926500000|2024-04-12 12:55:00|9530.9|9520.9|9531.6|9521.6|9532.4|9522.4|9524.4|9514.4|414
1712926800000|2024-04-12 13:00:00|9532.1|9522.1|9547.1|9537.1|9563.6|9553.6|9526.4|9516.4|778
1712927100000|2024-04-12 13:05:00|9546.6|9536.6|9560.9|9550.9|9572.4|9562.4|9537.6|9527.6|694
1712927400000|2024-04-12 13:10:00|9562.1|9552.1|9583.6|9573.6|9586.4|9576.4|9556.6|9546.6|586
1712927700000|2024-04-12 13:15:00|9583.9|9573.9|9583.4|9573.4|9590.9|9580.9|9572.1|9562.1|634
1712928000000|2024-04-12 13:20:00|9583.6|9573.6|9573.1|9563.1|9587.4|9577.4|9571.1|9561.1|517
1712928300000|2024-04-12 13:25:00|9572.9|9562.9|9561.6|9551.6|9577.9|9567.9|9560.6|9550.6|518
1712928600000|2024-04-12 13:30:00|9561.9|9551.9|9562.4|9552.4|9567.9|9557.9|9539.4|9529.4|722
1712928900000|2024-04-12 13:35:00|9562.1|9552.1|9543.6|9533.6|9568.4|9558.4|9541.9|9531.9|581
1712929200000|2024-04-12 13:40:00|9543.4|9533.4|9559.6|9549.6|9560.4|9550.4|9543.4|9533.4|531
1712929500000|2024-04-12 13:45:00|9559.9|9549.9|9540.9|9530.9|9564.6|9554.6|9538.9|9528.9|552
1712929800000|2024-04-12 13:50:00|9541.1|9531.1|9543.4|9533.4|9546.4|9536.4|9533.4|9523.4|607
1712930100000|2024-04-12 13:55:00|9543.1|9533.1|9540.1|9530.1|9543.1|9533.1|9531.1|9521.1|415
1712930400000|2024-04-12 14:00:00|9539.1|9529.1|9528.5|9518.5|9543.1|9533.1|9519.4|9509.4|711
1712930700000|2024-04-12 14:05:00|9528.8|9518.8|9487.6|9477.6|9536.4|9526.4|9482.4|9472.4|629
1712931000000|2024-04-12 14:10:00|9488.1|9478.1|9521.9|9511.9|9523.1|9513.1|9486.9|9476.9|671
1712931300000|2024-04-12 14:15:00|9522.1|9512.1|9533.9|9523.9|9537.4|9527.4|9514.1|9504.1|567
1712931600000|2024-04-12 14:20:00|9533.6|9523.6|9516.4|9506.4|9538.4|9528.4|9511.9|9501.9|540
1712931900000|2024-04-12 14:25:00|9515.9|9505.9|9520.1|9510.1|9523.4|9513.4|9511.1|9501.1|567
1712932200000|2024-04-12 14:30:00|9520.4|9510.4|9512.1|9502.1|9532.1|9522.1|9509.4|9499.4|548
1712932500000|2024-04-12 14:35:00|9512.4|9502.4|9495.9|9485.9|9515.6|9505.6|9495.4|9485.4|443
1712932800000|2024-04-12 14:40:00|9496.4|9486.4|9499.9|9489.9|9506.6|9496.6|9495.1|9485.1|441
1712933100000|2024-04-12 14:45:00|9499.6|9489.6|9501.4|9491.4|9511.1|9501.1|9494.1|9484.1|477
1712933400000|2024-04-12 14:50:00|9501.6|9491.6|9528.9|9518.9|9529.1|9519.1|9500.9|9490.9|517
1712933700000|2024-04-12 14:55:00|9529.4|9519.4|9528.4|9518.4|9536.6|9526.6|9524.6|9514.6|506
1712934000000|2024-04-12 15:00:00|9528.1|9518.1|9544.9|9534.9|9554.1|9544.1|9525.1|9515.1|585
1712934300000|2024-04-12 15:05:00|9545.1|9535.1|9526.6|9516.6|9546.4|9536.4|9521.6|9511.6|529
1712934600000|2024-04-12 15:10:00|9526.9|9516.9|9502.1|9492.1|9528.6|9518.6|9501.4|9491.4|518
1712934900000|2024-04-12 15:15:00|9502.4|9492.4|9497.4|9487.4|9505.4|9495.4|9493.4|9483.4|425
1712935200000|2024-04-12 15:20:00|9496.9|9486.9|9487.4|9477.4|9501.4|9491.4|9485.6|9475.6|433
1712935500000|2024-04-12 15:25:00|9486.4|9476.4|9485.9|9475.9|9492.6|9482.6|9483.1|9473.1|467
1712935800000|2024-04-12 15:30:00|9486.1|9476.1|9472.1|9462.1|9488.1|9478.1|9448.9|9438.9|606
1712936100000|2024-04-12 15:35:00|9471.9|9461.9|9441.1|9431.1|9471.9|9461.9|9439.9|9429.9|617
1712936400000|2024-04-12 15:40:00|9441.4|9431.4|9448.9|9438.9|9461.6|9451.6|9436.9|9426.9|583
1712936700000|2024-04-12 15:45:00|9448.6|9438.6|9474.4|9464.4|9474.6|9464.6|9442.9|9432.9|492
1712937000000|2024-04-12 15:50:00|9473.9|9463.9|9471.9|9461.9|9476.4|9466.4|9456.1|9446.1|409
1712937300000|2024-04-12 15:55:00|9471.6|9461.6|9489.6|9479.6|9489.9|9479.9|9469.6|9459.6|333
1712937600000|2024-04-12 16:00:00|9488.1|9478.1|9454.1|9444.1|9489.4|9479.4|9451.6|9441.6|378
1712937900000|2024-04-12 16:05:00|9453.9|9443.9|9460.9|9450.9|9465.4|9455.4|9453.6|9443.6|322
1712938200000|2024-04-12 16:10:00|9460.6|9450.6|9468.9|9458.9|9472.9|9462.9|9455.4|9445.4|362
1712938500000|2024-04-12 16:15:00|9469.1|9459.1|9445.9|9435.9|9470.9|9460.9|9445.1|9435.1|447
1712938800000|2024-04-12 16:20:00|9446.1|9436.1|9437.9|9427.9|9446.9|9436.9|9430.4|9420.4|528
1712939100000|2024-04-12 16:25:00|9437.6|9427.6|9427.4|9417.4|9444.9|9434.9|9423.4|9413.4|490
1712939400000|2024-04-12 16:30:00|9429.4|9419.4|9432.1|9422.1|9432.1|9422.1|9416.1|9406.1|524
1712939700000|2024-04-12 16:35:00|9432.4|9422.4|9415.1|9405.1|9437.6|9427.6|9409.4|9399.4|488
1712940000000|2024-04-12 16:40:00|9414.9|9404.9|9405.4|9395.4|9418.6|9408.6|9402.1|9392.1|400
1712940300000|2024-04-12 16:45:00|9404.6|9394.6|9386.9|9376.9|9406.9|9396.9|9386.1|9376.1|420
1712940600000|2024-04-12 16:50:00|9386.6|9376.6|9399.4|9389.4|9405.4|9395.4|9386.4|9376.4|528
1712940900000|2024-04-12 16:55:00|9399.1|9389.1|9398|9388|9401.6|9391.6|9383.9|9373.9|466
1712941200000|2024-04-12 17:00:00|9398.3|9388.3|9411.9|9401.9|9412.4|9402.4|9394.8|9384.8|411
1712941500000|2024-04-12 17:05:00|9411.6|9401.6|9404.9|9394.9|9415.5|9405.5|9403.6|9393.6|268
1712941800000|2024-04-12 17:10:00|9405.1|9395.1|9401.4|9391.4|9408.5|9398.5|9397.9|9387.9|260
1712942100000|2024-04-12 17:15:00|9401.1|9391.1|9399.3|9389.3|9410.6|9400.6|9398.4|9388.4|242
1712942400000|2024-04-12 17:20:00|9398.9|9388.9|9395|9385|9399.9|9389.9|9391.4|9381.4|195
1712942700000|2024-04-12 17:25:00|9395.1|9385.1|9400.9|9390.9|9401.9|9391.9|9392.4|9382.4|205
1712943000000|2024-04-12 17:30:00|9401.1|9391.1|9411|9401|9412.9|9402.9|9398.6|9388.6|201
1712943300000|2024-04-12 17:35:00|9410.6|9400.6|9408.6|9398.6|9410.6|9400.6|9405.3|9395.3|162
1712943600000|2024-04-12 17:40:00|9408.4|9398.4|9407.9|9397.9|9414.6|9404.6|9407.6|9397.6|172
1712943900000|2024-04-12 17:45:00|9408.1|9398.1|9413|9403|9414.5|9404.5|9406|9396|206
1712944200000|2024-04-12 17:50:00|9413.1|9403.1|9418.6|9408.6|9419.1|9409.1|9411.3|9401.3|136
1712944500000|2024-04-12 17:55:00|9418.4|9408.4|9418.4|9398.4|9423.9|9408.9|9416.3|9396.3|32
1713139200000|2024-04-15 00:00:00|9419.1|9399.1|9419.1|9399.1|9419.1|9399.1|9419.1|9399.1|1
1713139800000|2024-04-15 00:10:00|9634.6|9612.6|9634.5|9612.5|9637.5|9615.5|9634.5|9612.5|3
1713140100000|2024-04-15 00:15:00|9631.5|9609.5|9631.5|9609.5|9634.5|9612.5|9622.5|9600.5|16
1713140400000|2024-04-15 00:20:00|9634.5|9612.5|9630.5|9608.5|9640.5|9618.5|9624.8|9602.8|26
1713140700000|2024-04-15 00:25:00|9632.3|9610.3|9613.1|9591.1|9633.9|9611.9|9610.1|9588.1|53
1713141000000|2024-04-15 00:30:00|9611.4|9589.4|9595.1|9573.1|9611.4|9589.4|9587.9|9565.9|110
1713141300000|2024-04-15 00:35:00|9594.1|9572.1|9588.4|9566.4|9597.4|9575.4|9585.5|9563.5|63
1713141600000|2024-04-15 00:40:00|9587.1|9565.1|9586.5|9564.8|9592|9570|9586.4|9564.4|39
1713141900000|2024-04-15 00:45:00|9587.3|9565.3|9562|9540.3|9588|9566.3|9561.5|9539.5|149
1713142200000|2024-04-15 00:50:00|9561.3|9539.5|9541.8|9520|9562.5|9540.5|9537|9515|117
1713142500000|2024-04-15 00:55:00|9542.5|9520.5|9548.3|9526.5|9549.3|9527.5|9536|9514.3|167
1713142800000|2024-04-15 01:00:00|9549|9527.3|9517.5|9495.8|9556.3|9534.5|9498.8|9477|439
1713143100000|2024-04-15 01:05:00|9518.5|9496.5|9471.5|9449.8|9519|9497.3|9468.5|9446.5|286
1713143400000|2024-04-15 01:10:00|9470.8|9449|9435|9413|9482.5|9460.5|9432.5|9410.5|290
1713143700000|2024-04-15 01:15:00|9432.8|9410.8|9429.3|9407.3|9452.5|9430.8|9425.5|9403.8|291
1713144000000|2024-04-15 01:20:00|9428.5|9406.5|9466.8|9444.8|9467.8|9446|9428.5|9406.5|262
1713144300000|2024-04-15 01:25:00|9467.5|9445.5|9482.8|9460.8|9486.5|9464.5|9461.5|9439.5|153
1713144600000|2024-04-15 01:30:00|9482|9460|9498.3|9476.3|9500.8|9478.8|9479.3|9457.3|192
1713144900000|2024-04-15 01:35:00|9497.3|9475.3|9490.9|9470.9|9501.4|9481.4|9488.1|9468.1|266
1713145200000|2024-04-15 01:40:00|9490.4|9470.4|9466.6|9446.6|9499.3|9479.3|9463.9|9443.9|171
1713145500000|2024-04-15 01:45:00|9467.1|9447.1|9452.8|9432.8|9473.4|9453.4|9445.5|9425.5|254
1713145800000|2024-04-15 01:50:00|9453.4|9433.4|9468.9|9448.9|9471.6|9451.6|9453.4|9433.4|158
1713146100000|2024-04-15 01:55:00|9468.4|9448.4|9465.9|9445.9|9479.9|9459.9|9465.4|9445.4|173
1713146400000|2024-04-15 02:00:00|9466.5|9446.5|9474.8|9454.8|9479.1|9459.1|9463.9|9443.9|220
1713146700000|2024-04-15 02:05:00|9475.8|9455.8|9476.9|9456.9|9486.1|9466.1|9471.4|9451.4|185
1713147000000|2024-04-15 02:10:00|9477.5|9457.5|9485.6|9465.6|9486.9|9466.9|9473.4|9453.4|196
1713147300000|2024-04-15 02:15:00|9486|9466|9493.1|9473.1|9497.4|9477.4|9486|9466|139
1713147600000|2024-04-15 02:20:00|9493.6|9473.6|9499.1|9479.1|9499.1|9479.1|9490.4|9470.4|70
1713147900000|2024-04-15 02:25:00|9500.5|9480.5|9500.9|9480.9|9502.3|9482.3|9495.9|9475.9|72
1713148200000|2024-04-15 02:30:00|9501.5|9481.5|9486.8|9466.8|9502.3|9482.3|9485.8|9465.8|140
1713148500000|2024-04-15 02:35:00|9488.3|9468.3|9490.5|9470.5|9493.3|9473.3|9484.3|9464.3|109
1713148800000|2024-04-15 02:40:00|9489.9|9469.9|9490.1|9470.1|9495.4|9475.4|9484|9464|135
1713149100000|2024-04-15 02:45:00|9489.5|9469.5|9480.8|9460.8|9489.5|9469.5|9477|9457|113
1713149400000|2024-04-15 02:50:00|9480.3|9460.3|9487.5|9465.8|9487.8|9465.8|9473|9453|115
1713149700000|2024-04-15 02:55:00|9489.3|9467.3|9484.5|9462.5|9492|9470.3|9482.8|9461|65
1713150000000|2024-04-15 03:00:00|9483.8|9461.8|9479.8|9458|9484.5|9462.5|9472.3|9450.5|80
1713150300000|2024-04-15 03:05:00|9479.3|9459.3|9480.5|9460.5|9481.1|9461.1|9472.5|9452.5|139
1713150600000|2024-04-15 03:10:00|9479.9|9459.9|9470.8|9450.8|9480.4|9460.4|9469.3|9449.3|115
1713150900000|2024-04-15 03:15:00|9471.1|9451.1|9467.8|9447.8|9472.4|9452.4|9465.9|9445.9|85
1713151200000|2024-04-15 03:20:00|9467.4|9447.4|9471.4|9451.4|9471.4|9451.4|9465.5|9445.5|128
1713151500000|2024-04-15 03:25:00|9470.8|9450.8|9479.3|9459.3|9481.9|9461.9|9470.8|9450.8|81
1713151800000|2024-04-15 03:30:00|9478.8|9458.8|9487.3|9467.3|9489.6|9469.6|9478.3|9458.3|73
1713152100000|2024-04-15 03:35:00|9487.9|9467.9|9493|9473|9493.6|9473.6|9486.6|9466.6|97
1713152400000|2024-04-15 03:40:00|9492.5|9472.5|9497.1|9477.1|9498.8|9478.8|9487.9|9467.9|77
1713152700000|2024-04-15 03:45:00|9496.8|9476.8|9494.4|9474.4|9496.8|9476.8|9492.5|9472.5|40
1713153000000|2024-04-15 03:50:00|9494|9474|9494.8|9474.8|9495.5|9475.5|9492.3|9472.3|31
1713153300000|2024-04-15 03:55:00|9494.1|9474.1|9490.4|9470.4|9494.5|9474.5|9490.4|9470.4|24
1713153600000|2024-04-15 04:00:00|9490.9|9470.9|9486.5|9466.5|9492|9472|9485.3|9465.3|48
1713153900000|2024-04-15 04:05:00|9486|9466|9484.5|9464.5|9486.8|9466.8|9482.9|9462.9|32
1713154200000|2024-04-15 04:10:00|9484|9464|9481.3|9461.3|9484|9464|9478.8|9458.8|26
1713154500000|2024-04-15 04:15:00|9480.8|9460.8|9474.8|9454.8|9480.8|9460.8|9473.1|9453.1|38
1713154800000|2024-04-15 04:20:00|9475.3|9455.3|9464.6|9444.6|9475.3|9455.3|9462.4|9442.4|80
1713155100000|2024-04-15 04:25:00|9464.3|9444.3|9465.3|9445.3|9466|9446|9461.6|9441.6|60
1713155400000|2024-04-15 04:30:00|9464.8|9444.8|9466|9446|9466.6|9446.6|9461.1|9441.1|67
1713155700000|2024-04-15 04:35:00|9465.4|9445.4|9468.5|9448.5|9468.5|9448.5|9463.5|9443.5|19
1713156000000|2024-04-15 04:40:00|9468|9448|9460|9440|9468|9448|9456.5|9436.5|51
1713156300000|2024-04-15 04:45:00|9460.5|9440.5|9459.9|9439.9|9462.5|9442.5|9459.3|9439.3|39
1713156600000|2024-04-15 04:50:00|9459.4|9439.4|9463|9443|9463|9443|9457.3|9437.3|19
1713156900000|2024-04-15 04:55:00|9462.5|9442.5|9465|9445|9467.5|9447.5|9462.5|9442.5|22
1713157200000|2024-04-15 05:00:00|9465.4|9445.4|9471.6|9451.6|9471.6|9451.6|9460.8|9440.8|66
1713157500000|2024-04-15 05:05:00|9471|9451|9466|9446|9471|9451|9457.6|9437.6|92
1713157800000|2024-04-15 05:10:00|9466.5|9446.5|9467.3|9447.3|9469.8|9449.8|9464.8|9444.8|47
1713158100000|2024-04-15 05:15:00|9466.8|9446.8|9466.3|9446.3|9466.9|9446.9|9463.5|9443.5|43
1713158400000|2024-04-15 05:20:00|9466.8|9446.8|9465|9445|9467.8|9447.8|9462.4|9442.4|63
1713158700000|2024-04-15 05:25:00|9465.6|9445.6|9474.8|9454.8|9477.9|9457.9|9464.5|9444.5|79
1713159000000|2024-04-15 05:30:00|9475.3|9455.3|9477.1|9457.1|9480|9460|9468.8|9448.8|172
1713159300000|2024-04-15 05:35:00|9476.6|9456.6|9490.9|9470.9|9491.5|9471.5|9473.8|9453.8|104
1713159600000|2024-04-15 05:40:00|9490.1|9470.1|9498.6|9478.6|9499|9479|9486.5|9466.5|97
1713159900000|2024-04-15 05:45:00|9498.3|9478.3|9498.8|9478.8|9499.6|9479.6|9494.6|9474.6|74
1713160200000|2024-04-15 05:50:00|9499.1|9479.1|9500.4|9480.4|9501.4|9481.4|9493.5|9473.5|95
1713160500000|2024-04-15 05:55:00|9500.9|9480.9|9502.3|9482.3|9510.9|9490.9|9498.3|9478.3|194
1713160800000|2024-04-15 06:00:00|9501|9481|9499.4|9479.4|9505|9485|9491.5|9471.5|270
1713161100000|2024-04-15 06:05:00|9499|9479|9488.3|9468.3|9499|9479|9481.9|9461.9|154
1713161400000|2024-04-15 06:10:00|9488.8|9468.8|9509.3|9489.3|9516.1|9496.1|9488.3|9468.3|149
1713161700000|2024-04-15 06:15:00|9508.3|9488.3|9509.5|9489.5|9518.3|9498.3|9504|9484|245
1713162000000|2024-04-15 06:20:00|9508.5|9488.5|9511.6|9491.6|9512.5|9492.5|9502.5|9482.5|151
1713162300000|2024-04-15 06:25:00|9512.1|9492.1|9521|9501|9521|9501|9506.6|9486.6|173
1713162600000|2024-04-15 06:30:00|9519.8|9499.8|9525.1|9505.1|9529|9509|9514.5|9494.5|198
1713162900000|2024-04-15 06:35:00|9526.3|9506.3|9531|9511|9543.9|9523.9|9524|9504|215
1713163200000|2024-04-15 06:40:00|9530.5|9510.5|9532.9|9512.9|9533.5|9513.5|9517.8|9497.8|153
1713163500000|2024-04-15 06:45:00|9532.4|9512.4|9539.3|9519.3|9542|9522|9528.5|9508.5|126
1713163800000|2024-04-15 06:50:00|9539.8|9519.8|9515.5|9495.5|9545.4|9525.4|9515.5|9495.5|216
1713164100000|2024-04-15 06:55:00|9515|9495|9528.6|9508.6|9531|9511|9511.5|9491.5|227
1713164400000|2024-04-15 07:00:00|9528.3|9508.3|9522.3|9502.3|9528.8|9508.8|9514|9494|224
1713164700000|2024-04-15 07:05:00|9523|9503|9525.5|9505.5|9528.3|9508.3|9516|9496|160
1713165000000|2024-04-15 07:10:00|9525|9505|9498.5|9478.5|9527.8|9507.8|9493.4|9473.4|289
1713165300000|2024-04-15 07:15:00|9499.8|9479.8|9496.5|9476.5|9510.8|9490.8|9492.3|9472.3|281
1713165600000|2024-04-15 07:20:00|9494.3|9474.3|9479.5|9459.5|9494.8|9474.8|9479.3|9459.3|249
1713165900000|2024-04-15 07:25:00|9480.5|9460.5|9484|9464|9487.8|9467.8|9467|9447|287
1713166200000|2024-04-15 07:30:00|9484.3|9464.3|9476.5|9456.5|9485.3|9465.3|9473.8|9453.8|276
1713166500000|2024-04-15 07:35:00|9477|9457|9486.3|9466.3|9491.5|9471.5|9475.3|9455.3|225
1713166800000|2024-04-15 07:40:00|9486|9466|9475|9455|9489.5|9469.5|9475|9455|175
1713167100000|2024-04-15 07:45:00|9475.5|9455.5|9451|9431|9477|9457|9436|9416|313
1713167400000|2024-04-15 07:50:00|9451.3|9431.3|9463|9443|9471.5|9451.5|9448|9428|237
1713167700000|2024-04-15 07:55:00|9463.5|9443.5|9477.5|9457.5|9478.3|9458.3|9463.5|9443.5|172
1713168000000|2024-04-15 08:00:00|9477|9457|9480.8|9460.8|9493.3|9473.3|9471|9451|307
1713168300000|2024-04-15 08:05:00|9480.3|9460.3|9477|9457|9488|9468|9474.5|9454.5|211
1713168600000|2024-04-15 08:10:00|9477.3|9457.3|9489|9469|9493.3|9473.3|9477.3|9457.3|171
1713168900000|2024-04-15 08:15:00|9489.5|9469.5|9485.8|9465.8|9495|9475|9483|9463|117
1713169200000|2024-04-15 08:20:00|9487|9467|9482.4|9472.4|9488.5|9472.4|9470.8|9460.8|164
1713169500000|2024-04-15 08:25:00|9482.5|9472.5|9457.9|9447.9|9482.8|9472.8|9456.8|9443.8|175
1713169800000|2024-04-15 08:30:00|9458.9|9448.9|9458.1|9448.1|9458.9|9448.9|9452.5|9442.5|186
1713170100000|2024-04-15 08:35:00|9457.5|9447.5|9468.3|9458.3|9472|9462|9457.3|9447.3|165
1713170400000|2024-04-15 08:40:00|9469|9459|9470|9460|9474.1|9464.1|9464.6|9454.6|150
1713170700000|2024-04-15 08:45:00|9469.6|9459.6|9468.3|9458.3|9469.9|9459.9|9459.8|9449.8|168
1713171000000|2024-04-15 08:50:00|9468.5|9458.5|9463.3|9453.3|9469.3|9459.3|9454.5|9444.5|201
1713171300000|2024-04-15 08:55:00|9463|9453|9469.4|9459.4|9472.8|9462.3|9458.5|9448.5|118
1713171600000|2024-04-15 09:00:00|9469|9459|9460.6|9450.6|9469|9459|9455.8|9445.8|183
1713171900000|2024-04-15 09:05:00|9460.9|9450.9|9456|9446|9463.5|9453.5|9455.3|9445.3|117
1713172200000|2024-04-15 09:10:00|9456.3|9446.3|9448.3|9438.3|9462.4|9452.4|9447|9437|145
1713172500000|2024-04-15 09:15:00|9450.6|9440.6|9448.9|9438.9|9453|9443|9447.4|9437.4|150
1713172800000|2024-04-15 09:20:00|9449|9439|9447.3|9437.3|9450|9440|9444.4|9434.4|136
1713173100000|2024-04-15 09:25:00|9447|9437|9446.9|9436.9|9451.4|9441.4|9444.8|9434.8|107
1713173400000|2024-04-15 09:30:00|9447|9437|9450.4|9440.4|9453.3|9443.3|9446.3|9436.3|129
1713173700000|2024-04-15 09:35:00|9450.3|9440.3|9444|9434|9451.5|9441.5|9443.5|9433.5|102
1713174000000|2024-04-15 09:40:00|9444.4|9434.4|9435.1|9425.1|9448.5|9438.5|9434.4|9421.8|102
1713174300000|2024-04-15 09:45:00|9434.9|9424.9|9443.5|9433.5|9444|9434|9433|9423|119
1713174600000|2024-04-15 09:50:00|9442.9|9432.9|9443|9433|9443.5|9433.5|9437.8|9427.8|71
1713174900000|2024-04-15 09:55:00|9443.3|9433.3|9445.8|9435.8|9446.3|9436.3|9441.3|9431.3|93
1713175200000|2024-04-15 10:00:00|9445.3|9435.3|9450.6|9440.6|9451.6|9441.6|9445|9435|123
1713175500000|2024-04-15 10:05:00|9450.5|9440.5|9454.5|9444.5|9457|9447|9448.8|9438.8|87
1713175800000|2024-04-15 10:10:00|9454|9444|9457|9447|9457.6|9447.6|9451.3|9441.3|84
1713176100000|2024-04-15 10:15:00|9456.8|9446.8|9449.8|9439.8|9456.8|9446.8|9449.3|9439.3|86
1713176400000|2024-04-15 10:20:00|9450|9440|9455.5|9445.5|9460.8|9450.8|9450|9440|92
1713176700000|2024-04-15 10:25:00|9455.3|9445.3|9455.6|9445.6|9462.8|9452.8|9454.5|9444.5|90
1713177000000|2024-04-15 10:30:00|9456|9446|9458|9448|9458.4|9448.4|9454.8|9444.8|81
1713177300000|2024-04-15 10:35:00|9458.3|9448.3|9462|9452|9464.4|9454.4|9454.8|9444.8|101
1713177600000|2024-04-15 10:40:00|9461.5|9451.5|9477.3|9467.3|9477.3|9467.3|9460.8|9450.8|144
1713177900000|2024-04-15 10:45:00|9477|9467|9478.9|9468.9|9479.8|9469.8|9472|9462|114
1713178200000|2024-04-15 10:50:00|9478.6|9468.6|9484.3|9474.3|9484.8|9474.8|9476.8|9466.8|112
1713178500000|2024-04-15 10:55:00|9484.1|9474.1|9479.8|9469.8|9484.1|9474.1|9479|9469|103
1713178800000|2024-04-15 11:00:00|9480|9470|9480.8|9470.8|9486.8|9476.8|9479.5|9469.5|122
1713179100000|2024-04-15 11:05:00|9481|9471|9497.8|9487.8|9498.8|9488.8|9479|9469|154
1713179400000|2024-04-15 11:10:00|9498.1|9488.1|9504.3|9494.3|9506|9496|9495|9485|196
1713179700000|2024-04-15 11:15:00|9504.6|9494.6|9492.5|9482.5|9504.6|9494.6|9488.8|9478.8|157
1713180000000|2024-04-15 11:20:00|9493|9483|9490|9480|9495.8|9485.8|9487.5|9477.5|132
1713180300000|2024-04-15 11:25:00|9490.3|9480.3|9495|9485|9498.4|9488.4|9490.3|9480.3|198
1713180600000|2024-04-15 11:30:00|9495.3|9485.3|9507.4|9497.4|9515.9|9505.9|9495.3|9485.3|280
1713180900000|2024-04-15 11:35:00|9507.8|9497.8|9511.3|9501.3|9513.5|9503.5|9499.3|9489.3|229
1713181200000|2024-04-15 11:40:00|9511.5|9501.5|9519|9509|9523.8|9513.8|9511.3|9501.3|221
1713181500000|2024-04-15 11:45:00|9517.9|9507.9|9518.8|9508.8|9523.6|9513.6|9517.3|9507.3|200
1713181800000|2024-04-15 11:50:00|9518.6|9508.6|9518.8|9508.8|9524.1|9514.1|9513.4|9503.4|198
1713182100000|2024-04-15 11:55:00|9519.8|9509.8|9521.5|9511.5|9523.5|9513.5|9513.5|9503.5|211
1713182400000|2024-04-15 12:00:00|9521.6|9511.6|9509|9499|9530.5|9520.5|9508.5|9498.5|321
1713182700000|2024-04-15 12:05:00|9508.6|9498.6|9488.1|9478.1|9512.6|9502.6|9488.1|9478.1|340
1713183000000|2024-04-15 12:10:00|9488.3|9478.3|9517|9507|9518.1|9508.1|9488.3|9478.3|278
1713183300000|2024-04-15 12:15:00|9516.8|9506.8|9527.8|9517.8|9531|9521|9513.9|9503.9|290
1713183600000|2024-04-15 12:20:00|9527.6|9517.6|9527.6|9517.6|9532.8|9522.8|9523.8|9513.8|281
1713183900000|2024-04-15 12:25:00|9527.4|9517.4|9529|9519|9538.9|9528.9|9524.5|9514.5|197
1713184200000|2024-04-15 12:30:00|9529.3|9509.3|9529|9519|9542.8|9532.8|9509.8|9492.1|525
1713184500000|2024-04-15 12:35:00|9530.3|9520.3|9527.3|9517.3|9540.8|9530.8|9520.6|9510.6|449
1713184800000|2024-04-15 12:40:00|9527|9517|9551.9|9541.9|9552|9542|9526|9516|435
1713185100000|2024-04-15 12:45:00|9551.6|9541.6|9553.3|9543.3|9559.5|9549.5|9548.1|9538.1|323
1713185400000|2024-04-15 12:50:00|9553.1|9543.1|9554.9|9544.9|9557.4|9547.4|9548|9538|313
1713185700000|2024-04-15 12:55:00|9554.5|9544.5|9557.6|9547.6|9561.8|9551.8|9550.6|9540.6|354
1713186000000|2024-04-15 13:00:00|9557.9|9547.9|9562.6|9552.6|9573.5|9563.5|9544.9|9534.9|660
1713186300000|2024-04-15 13:05:00|9562.9|9552.9|9535.5|9525.5|9569.1|9559.1|9529.3|9519.3|598
1713186600000|2024-04-15 13:10:00|9535.9|9525.9|9532.6|9522.6|9548.5|9538.5|9524.5|9514.5|617
1713186900000|2024-04-15 13:15:00|9532.4|9522.4|9533.3|9523.3|9542.5|9532.5|9526.5|9516.5|393
1713187200000|2024-04-15 13:20:00|9533.5|9523.5|9544.8|9534.8|9548.3|9538.3|9530.3|9520.3|356
1713187500000|2024-04-15 13:25:00|9544.5|9534.5|9553.3|9543.3|9556.1|9546.1|9544.5|9534.5|409
1713187800000|2024-04-15 13:30:00|9553.6|9543.6|9534.4|9524.4|9556.5|9546.5|9529.5|9519.5|613
1713188100000|2024-04-15 13:35:00|9535.1|9525.1|9524.3|9514.3|9535.1|9525.1|9514.6|9504.6|531
1713188400000|2024-04-15 13:40:00|9524.6|9514.6|9512.6|9502.6|9532.3|9522.3|9504.1|9494.1|542
1713188700000|2024-04-15 13:45:00|9513|9503|9525.5|9515.5|9532.5|9522.5|9512.1|9502.1|497
1713189000000|2024-04-15 13:50:00|9526|9516|9512.4|9502.4|9528.9|9518.9|9506.3|9496.3|493
1713189300000|2024-04-15 13:55:00|9514|9504|9516.3|9506.3|9518.4|9508.4|9503|9493|360
1713189600000|2024-04-15 14:00:00|9516|9506|9509.5|9499.5|9524.9|9514.9|9507.8|9497.8|526
1713189900000|2024-04-15 14:05:00|9509.8|9499.8|9488.3|9478.3|9517.8|9507.8|9487.5|9477.5|600
1713190200000|2024-04-15 14:10:00|9488.8|9478.8|9486.5|9476.5|9493.3|9483.3|9471.3|9461.3|768
1713190500000|2024-04-15 14:15:00|9486.6|9476.6|9501.3|9491.3|9505|9495|9482.6|9472.6|543
1713190800000|2024-04-15 14:20:00|9501.5|9491.5|9492.6|9482.6|9506.5|9496.5|9483.5|9473.5|591
1713191100000|2024-04-15 14:25:00|9492.3|9482.3|9497.8|9487.8|9510.9|9500.9|9491|9481|512
1713191400000|2024-04-15 14:30:00|9498.5|9488.5|9506.3|9496.3|9524.9|9514.9|9497.8|9487.8|453
1713191700000|2024-04-15 14:35:00|9505.9|9495.9|9513.5|9503.5|9526.1|9516.1|9502.8|9492.8|621
1713192000000|2024-04-15 14:40:00|9513.6|9503.6|9521.5|9511.5|9527.6|9517.6|9508.4|9498.4|527
1713192300000|2024-04-15 14:45:00|9522.8|9512.8|9513|9503|9523.9|9513.9|9499.3|9489.3|509
1713192600000|2024-04-15 14:50:00|9513.1|9503.1|9517.8|9507.8|9519.4|9509.4|9502.9|9492.9|456
1713192900000|2024-04-15 14:55:00|9517.5|9507.5|9519.1|9509.1|9525.5|9514|9507.1|9497.1|269
1713193200000|2024-04-15 15:00:00|9517.3|9507.3|9514|9504|9520.8|9510.8|9507.8|9497.8|416
1713193500000|2024-04-15 15:05:00|9513.8|9503.8|9523.8|9513.8|9527.5|9517.5|9512.5|9502.5|317
1713193800000|2024-04-15 15:10:00|9523.5|9513.5|9520.8|9510.8|9529.6|9519.6|9517.3|9507.3|322
1713194100000|2024-04-15 15:15:00|9520.9|9510.9|9513.1|9503.1|9529.8|9519.8|9512.8|9502.8|315
1713194400000|2024-04-15 15:20:00|9512|9502|9531.4|9521.4|9536|9526|9508.4|9498.4|393
1713194700000|2024-04-15 15:25:00|9531.6|9521.6|9554|9544|9557.3|9547.3|9530.5|9520.5|454
1713195000000|2024-04-15 15:30:00|9554.5|9544.5|9558.8|9548.8|9567.5|9557.5|9549.3|9539.3|410
1713195300000|2024-04-15 15:35:00|9558.5|9548.5|9567.6|9557.6|9568.4|9558.4|9551.6|9541.6|480
1713195600000|2024-04-15 15:40:00|9567.4|9557.4|9581.4|9571.4|9582.1|9572.1|9567.4|9557.4|405
1713195900000|2024-04-15 15:45:00|9581|9571|9584|9574|9587.3|9577.3|9574.8|9564.8|410
1713196200000|2024-04-15 15:50:00|9584.4|9574.4|9610.3|9600.3|9613.5|9603.5|9582|9572|410
1713196500000|2024-04-15 15:55:00|9610.5|9600.5|9620.6|9610.6|9624.5|9614.5|9602.1|9592.1|341
1713196800000|2024-04-15 16:00:00|9620.8|9610.8|9629.3|9619.3|9630.8|9620.8|9618.5|9608.5|434
1713197100000|2024-04-15 16:05:00|9629.4|9619.4|9619.3|9609.3|9633.3|9623.3|9615.9|9605.9|314
1713197400000|2024-04-15 16:10:00|9619.5|9609.5|9628.5|9618.5|9633|9623|9618.3|9608.3|414
1713197700000|2024-04-15 16:15:00|9628.1|9618.1|9624.8|9614.8|9636.6|9626.6|9622|9612|250
1713198000000|2024-04-15 16:20:00|9625.1|9615.1|9612.3|9602.3|9628.9|9618.9|9610.1|9597.6|289
1713198300000|2024-04-15 16:25:00|9612.5|9602.5|9615.9|9605.9|9617.3|9607.3|9608.3|9598.3|208
1713198600000|2024-04-15 16:30:00|9615.6|9605.6|9608.8|9598.8|9615.6|9605.6|9608|9598|203
1713198900000|2024-04-15 16:35:00|9608.5|9598.5|9592.3|9582.3|9611.4|9601.4|9588.3|9578.3|301
1713199200000|2024-04-15 16:40:00|9592.5|9582.5|9613|9603|9613.3|9603.3|9592.5|9582.5|308
1713199500000|2024-04-15 16:45:00|9612.8|9602.8|9610.1|9600.1|9617.5|9607.5|9608|9598|262
1713199800000|2024-04-15 16:50:00|9610.4|9600.4|9620|9610|9620.8|9610.8|9607.9|9597.9|210
1713200100000|2024-04-15 16:55:00|9619.6|9609.6|9618|9598|9632|9612|9615.4|9596.6|312
1713200400000|2024-04-15 17:00:00|9618.8|9598.8|9618.8|9598.8|9622.8|9602.8|9610.3|9590.3|221
1713200700000|2024-04-15 17:05:00|9617.8|9597.8|9613.8|9593.8|9622|9602|9613.4|9593.4|144
1713201000000|2024-04-15 17:10:00|9613.4|9593.4|9613.8|9593.8|9617|9597|9612.9|9592.9|154
1713201300000|2024-04-15 17:15:00|9614|9594|9601.5|9581.5|9614.5|9594.5|9600.5|9580.5|195
1713201600000|2024-04-15 17:20:00|9601.3|9581.3|9591|9571|9602|9582|9589.5|9569.5|234
1713201900000|2024-04-15 17:25:00|9590.6|9570.6|9592.5|9572.5|9595|9575|9587.8|9567.8|255
1713202200000|2024-04-15 17:30:00|9592.3|9572.3|9581.5|9561.5|9592.6|9572.6|9577.3|9557.3|258
1713202500000|2024-04-15 17:35:00|9581.3|9561.3|9589.1|9569.1|9592.4|9572.4|9581.3|9561.3|176
1713202800000|2024-04-15 17:40:00|9590|9570|9582.8|9562.8|9592|9572|9582.8|9562.8|115
1713203100000|2024-04-15 17:45:00|9582.4|9562.4|9574.4|9554.4|9584.3|9564.3|9569.3|9549.3|207
1713203400000|2024-04-15 17:50:00|9574|9554|9576.9|9556.9|9579.5|9559.5|9572|9552|120
1713203700000|2024-04-15 17:55:00|9577.3|9557.3|9582.5|9560.5|9585|9563|9577|9555.1|29
1713225600000|2024-04-16 00:00:00|9598.8|9578.8|9601.5|9581.5|9602.5|9582.5|9598.8|9578.8|49
1713225900000|2024-04-16 00:05:00|9600.5|9580.5|9603|9583|9604.5|9584.5|9600.3|9580.3|97
1713226200000|2024-04-16 00:10:00|9602.6|9582.6|9598.8|9578.8|9604|9584|9598.5|9578.5|84
1713226500000|2024-04-16 00:15:00|9598.5|9578.5|9599|9579|9600.3|9580.3|9597|9577|63
1713226800000|2024-04-16 00:20:00|9598.8|9578.8|9593.8|9573.8|9601.8|9581.8|9592|9572|83
1713227100000|2024-04-16 00:25:00|9593.5|9573.5|9601.3|9581.3|9602|9582|9588.5|9568.5|65
1713227400000|2024-04-16 00:30:00|9601|9581|9605.3|9585.3|9606.5|9586.5|9599.3|9579.3|107
1713227700000|2024-04-16 00:35:00|9605|9585|9606.5|9586.5|9610.8|9590.8|9604.5|9584.5|86
1713228000000|2024-04-16 00:40:00|9606.3|9586.3|9610.3|9590.3|9613.8|9593.8|9605|9585|98
1713228300000|2024-04-16 00:45:00|9610.5|9590.5|9601|9581|9612.5|9592.5|9598.4|9578.4|84
1713228600000|2024-04-16 00:50:00|9600.8|9580.8|9587.6|9567.6|9600.8|9580.8|9587.5|9567.5|146
1713228900000|2024-04-16 00:55:00|9585.5|9565.5|9590.8|9570.8|9592.3|9572.3|9580.4|9560.4|169
1713229200000|2024-04-16 01:00:00|9590.5|9570.5|9581|9561|9605.5|9585.5|9581|9561|574
1713229500000|2024-04-16 01:05:00|9580.9|9560.9|9573.3|9553.3|9587.5|9567.5|9572.8|9552.8|415
1713229800000|2024-04-16 01:10:00|9573|9553|9590|9570|9601.5|9581.5|9571.5|9551.5|355
1713230100000|2024-04-16 01:15:00|9589.5|9569.5|9553.5|9533.5|9592.3|9572.3|9551|9531|595
1713230400000|2024-04-16 01:20:00|9553.8|9533.8|9555|9535|9571.3|9551.3|9552.5|9532.5|435
1713230700000|2024-04-16 01:25:00|9555.3|9535.3|9560|9540|9562.8|9542.8|9550.8|9530.8|330
1713231000000|2024-04-16 01:30:00|9560.3|9540.3|9572.5|9552.5|9573.3|9553.3|9556|9536|488
1713231300000|2024-04-16 01:35:00|9572.3|9552.3|9579|9559|9582.3|9562.3|9566.8|9546.8|466
1713231600000|2024-04-16 01:40:00|9579.5|9559.5|9572.5|9552.5|9580.3|9560.3|9565.6|9545.6|375
1713231900000|2024-04-16 01:45:00|9572.3|9552.3|9564.3|9544.3|9577|9557|9559.3|9539.3|334
1713232200000|2024-04-16 01:50:00|9564.5|9544.5|9552.3|9532.3|9565|9545|9542|9522|288
1713232500000|2024-04-16 01:55:00|9553.3|9533.3|9564.5|9544.5|9566|9546|9549|9529|365
1713232800000|2024-04-16 02:00:00|9565|9545|9579|9559|9585.1|9565.1|9554.6|9534.6|508
1713233100000|2024-04-16 02:05:00|9579.3|9559.3|9557.3|9537.3|9579.8|9559.8|9556.5|9536.5|357
1713233400000|2024-04-16 02:10:00|9557.5|9537.5|9550.5|9530.5|9560.3|9540.3|9544.3|9524.3|387
1713233700000|2024-04-16 02:15:00|9550.3|9530.3|9554.3|9534.3|9558|9538|9550|9530|207
1713234000000|2024-04-16 02:20:00|9552.5|9532.5|9550.9|9530.9|9555|9535|9548.3|9528.3|157
1713234300000|2024-04-16 02:25:00|9551.3|9531.3|9548.5|9528.5|9557|9537|9545.5|9525.5|137
1713234600000|2024-04-16 02:30:00|9547.3|9527.3|9541.5|9521.5|9548.8|9528.8|9536.5|9516.5|350
1713234900000|2024-04-16 02:35:00|9541.8|9521.8|9532.5|9512.5|9542.3|9522.3|9531|9511|345
1713235200000|2024-04-16 02:40:00|9532.8|9512.8|9535.3|9515.3|9540|9520|9532.1|9512.1|300
1713235500000|2024-04-16 02:45:00|9534.8|9514.8|9529.5|9509.5|9538.5|9518.5|9525.3|9505.3|309
1713235800000|2024-04-16 02:50:00|9530|9510|9534.8|9514.8|9540.5|9520.5|9527.5|9507.5|362
1713236100000|2024-04-16 02:55:00|9535.3|9515.3|9536.5|9516.5|9539.8|9519.8|9530.6|9510.6|316
1713236400000|2024-04-16 03:00:00|9536.3|9516.3|9538|9518|9543.5|9523.5|9533.3|9513.3|231
1713236700000|2024-04-16 03:05:00|9537.8|9517.8|9538.3|9518.3|9539.8|9519.8|9531.3|9511.3|217
1713237000000|2024-04-16 03:10:00|9538.5|9518.5|9534.8|9514.8|9538.8|9518.8|9532.8|9512.8|213
1713237300000|2024-04-16 03:15:00|9534.5|9514.5|9538.3|9518.3|9538.3|9518.3|9528.3|9508.3|353
1713237600000|2024-04-16 03:20:00|9538.8|9518.8|9545.5|9525.5|9547.8|9527.8|9537|9517|236
1713237900000|2024-04-16 03:25:00|9545.3|9525.3|9551.8|9531.8|9556|9536|9543.8|9523.8|289
1713238200000|2024-04-16 03:30:00|9551.5|9531.5|9544.5|9524.5|9551.5|9531.5|9542|9522|149
1713238500000|2024-04-16 03:35:00|9544.3|9524.3|9546|9526|9549.5|9529.5|9544|9524|96
1713238800000|2024-04-16 03:40:00|9546.3|9526.3|9548.8|9528.8|9551.5|9531.5|9546.3|9526.3|99
1713239100000|2024-04-16 03:45:00|9548.5|9528.5|9553.3|9533.3|9553.5|9533.5|9547.5|9527.5|84
1713239400000|2024-04-16 03:50:00|9553|9533|9550.5|9530.5|9553|9533|9549.5|9529.5|72
1713239700000|2024-04-16 03:55:00|9550.8|9530.8|9553.5|9533.5|9553.8|9533.8|9550.3|9530.3|75
1713240000000|2024-04-16 04:00:00|9553.3|9533.3|9549.8|9529.8|9553.5|9533.5|9549.3|9529.3|89
1713240300000|2024-04-16 04:05:00|9550|9530|9546.8|9526.8|9552.1|9532.1|9546.3|9526.3|61
1713240600000|2024-04-16 04:10:00|9547|9527|9549.5|9529.5|9549.5|9529.5|9543.8|9523.8|56
1713240900000|2024-04-16 04:15:00|9549.3|9529.3|9548.3|9528.3|9550.3|9530.3|9547.5|9527.5|41
1713241200000|2024-04-16 04:20:00|9548.5|9528.5|9552.8|9532.8|9553|9533|9548.5|9528.5|42
1713241500000|2024-04-16 04:25:00|9552.3|9532.3|9551.5|9531.5|9553.5|9533.5|9550.8|9530.8|48
1713241800000|2024-04-16 04:30:00|9551.3|9531.3|9541.1|9521.1|9551.3|9531.3|9540.5|9520.5|108
1713242100000|2024-04-16 04:35:00|9540.8|9520.8|9542.3|9522.3|9544.8|9524.8|9540.8|9520.8|87
1713242400000|2024-04-16 04:40:00|9542.5|9522.5|9540.8|9520.8|9543|9523|9540|9520|89
1713242700000|2024-04-16 04:45:00|9540.5|9520.5|9545.3|9525.3|9545.3|9525.3|9540.5|9520.5|51
1713243000000|2024-04-16 04:50:00|9545.5|9525.5|9544.3|9524.3|9545.5|9525.5|9543.5|9523.5|67
1713243300000|2024-04-16 04:55:00|9544.5|9524.5|9547|9527|9547.8|9527.8|9544|9524|53
1713243600000|2024-04-16 05:00:00|9547.3|9527.3|9561.8|9541.8|9563.5|9543.5|9546.8|9526.8|199
1713243900000|2024-04-16 05:05:00|9564.8|9544.8|9572|9552|9574|9554|9564.8|9544.8|203
1713244200000|2024-04-16 05:10:00|9571.5|9551.5|9569|9549|9573.4|9553.4|9567|9547|146
1713244500000|2024-04-16 05:15:00|9568.8|9548.8|9570|9550|9571|9551|9566|9546|117
1713244800000|2024-04-16 05:20:00|9569.8|9549.8|9575.3|9555.3|9581.3|9561.3|9568.3|9548.3|183
1713245100000|2024-04-16 05:25:00|9575|9555|9572|9552|9575.3|9555.3|9569.3|9549.3|141
1713245400000|2024-04-16 05:30:00|9573.8|9553.8|9575.3|9555.3|9583.5|9563.5|9565.9|9545.9|416
1713245700000|2024-04-16 05:35:00|9575|9555|9567.8|9547.8|9575.8|9555.8|9565.3|9545.3|223
1713246000000|2024-04-16 05:40:00|9568|9548|9558.8|9538.8|9568.3|9548.3|9554.5|9534.5|265
1713246300000|2024-04-16 05:45:00|9559|9539|9550.3|9530.3|9563|9543|9549.3|9529.3|253
1713246600000|2024-04-16 05:50:00|9550.5|9530.5|9553|9533|9559|9539|9549|9529|271
1713246900000|2024-04-16 05:55:00|9553.3|9533.3|9549.3|9529.3|9553.5|9533.5|9546|9526|181
1713247200000|2024-04-16 06:00:00|9549.6|9529.6|9551.5|9531.5|9555.5|9535.5|9543.8|9523.8|244
1713247500000|2024-04-16 06:05:00|9551.3|9531.3|9543.5|9523.5|9556.3|9536.3|9539.3|9519.3|327
1713247800000|2024-04-16 06:10:00|9542.5|9522.5|9534.6|9514.6|9544.8|9524.8|9534|9514|246
1713248100000|2024-04-16 06:15:00|9534.8|9514.8|9535|9515|9537.5|9517.5|9528.3|9508.3|235
1713248400000|2024-04-16 06:20:00|9535.3|9515.3|9529|9509|9537.6|9517.6|9528.5|9508.5|241
1713248700000|2024-04-16 06:25:00|9528.8|9508.8|9507.8|9487.8|9528.8|9508.8|9507.5|9487.5|311
1713249000000|2024-04-16 06:30:00|9508|9488|9489.8|9469.8|9509|9489|9486.8|9466.8|477
1713249300000|2024-04-16 06:35:00|9490|9470|9508.8|9488.8|9508.8|9488.8|9480.5|9460.5|392
1713249600000|2024-04-16 06:40:00|9508.6|9488.6|9482|9462|9509.5|9489.5|9477|9457|419
1713249900000|2024-04-16 06:45:00|9482.3|9462.3|9485.3|9465.3|9488.5|9468.5|9473.4|9453.4|449
1713250200000|2024-04-16 06:50:00|9485.8|9465.8|9493|9473|9501.8|9481.8|9479.8|9459.8|336
1713250500000|2024-04-16 06:55:00|9492.8|9472.8|9492.5|9482.5|9504.6|9494.6|9488|9472.8|351
1713250800000|2024-04-16 07:00:00|9492.8|9482.8|9490.1|9480.1|9504|9494|9487.6|9477.6|291
1713251100000|2024-04-16 07:05:00|9489.8|9479.8|9506.3|9496.3|9510.1|9500.1|9487.5|9477.5|299
1713251400000|2024-04-16 07:10:00|9506|9496|9517|9507|9520.5|9510.5|9500.8|9490.8|249
1713251700000|2024-04-16 07:15:00|9517.3|9507.3|9522.6|9512.6|9523.8|9513.8|9514|9504|209
1713252000000|2024-04-16 07:20:00|9523.1|9513.1|9525|9515|9529.4|9519.4|9519.3|9509.3|235
1713252300000|2024-04-16 07:25:00|9525.6|9515.6|9525.4|9515.4|9525.8|9515.8|9511.1|9501.1|253
1713252600000|2024-04-16 07:30:00|9524.9|9514.9|9514.4|9504.4|9525.4|9515.4|9513|9503|283
1713252900000|2024-04-16 07:35:00|9513.3|9503.3|9514.5|9504.5|9516.3|9506.3|9506.3|9496.3|211
1713253200000|2024-04-16 07:40:00|9513.8|9503.8|9523.8|9513.8|9524|9514|9508.4|9498.4|222
1713253500000|2024-04-16 07:45:00|9523|9513|9513.1|9503.1|9525.6|9515.6|9507.9|9497.9|280
1713253800000|2024-04-16 07:50:00|9513.4|9503.4|9493.9|9483.9|9513.4|9503.4|9488.4|9478.4|338
1713254100000|2024-04-16 07:55:00|9494.4|9484.4|9506.1|9496.1|9507.9|9497.9|9492.4|9482.4|308
1713254400000|2024-04-16 08:00:00|9506.4|9496.4|9510.1|9500.1|9517.8|9507.8|9494.4|9484.4|410
1713254700000|2024-04-16 08:05:00|9509.9|9499.9|9485.1|9475.1|9510.9|9500.9|9482.4|9472.4|440
1713255000000|2024-04-16 08:10:00|9485.4|9475.4|9495.6|9485.6|9499.6|9489.6|9485.4|9475.4|384
1713255300000|2024-04-16 08:15:00|9495.4|9485.4|9505.9|9495.9|9507.4|9497.4|9489.4|9479.4|304
1713255600000|2024-04-16 08:20:00|9505.6|9495.6|9503.4|9493.4|9511.4|9501.4|9498.4|9488.4|276
1713255900000|2024-04-16 08:25:00|9504.1|9494.1|9507.6|9497.6|9508.9|9498.9|9500.4|9490.4|207
1713256200000|2024-04-16 08:30:00|9506.4|9496.4|9510.1|9500.1|9513.4|9503.4|9502.1|9492.1|206
1713256500000|2024-04-16 08:35:00|9509.9|9499.9|9520.1|9510.1|9521.4|9511.4|9509.1|9499.1|180
1713256800000|2024-04-16 08:40:00|9520.4|9510.4|9502.6|9492.6|9522.6|9512.6|9501.4|9491.4|275
1713257100000|2024-04-16 08:45:00|9502.4|9492.4|9487.4|9477.4|9502.4|9492.4|9485.4|9475.4|396
1713257400000|2024-04-16 08:50:00|9487.1|9477.1|9485.6|9475.6|9490.1|9480.1|9477.4|9467.4|323
1713257700000|2024-04-16 08:55:00|9485.9|9475.9|9485.4|9475.4|9487.1|9477.1|9477.4|9467.4|275
1713258000000|2024-04-16 09:00:00|9485.1|9475.1|9487.9|9477.9|9492.4|9482.4|9477.6|9467.6|348
1713258300000|2024-04-16 09:05:00|9487.6|9477.6|9480.4|9470.4|9494.1|9484.1|9478.9|9468.9|270
1713258600000|2024-04-16 09:10:00|9481.6|9471.6|9493.1|9483.1|9494.1|9484.1|9478.9|9468.9|279
1713258900000|2024-04-16 09:15:00|9493.4|9483.4|9469.1|9459.1|9498.6|9488.6|9467.6|9457.6|297
1713259200000|2024-04-16 09:20:00|9468.9|9458.9|9456.4|9446.4|9474.4|9464.4|9454.1|9444.1|365
1713259500000|2024-04-16 09:25:00|9456.9|9446.9|9461.1|9451.1|9461.6|9451.6|9453.4|9443.4|297
1713259800000|2024-04-16 09:30:00|9460.9|9450.9|9460.1|9450.1|9465.6|9455.6|9457.6|9447.6|277
1713260100000|2024-04-16 09:35:00|9460.4|9450.4|9463.9|9453.9|9464.9|9454.9|9445.9|9435.9|346
1713260400000|2024-04-16 09:40:00|9463.6|9453.6|9467.1|9457.1|9471.4|9461.4|9460.6|9450.6|228
1713260700000|2024-04-16 09:45:00|9466.9|9456.9|9470.4|9460.4|9473.9|9463.9|9465.4|9455.4|237
1713261000000|2024-04-16 09:50:00|9470.1|9460.1|9473.9|9463.9|9474.4|9464.4|9466.4|9456.4|228
1713261300000|2024-04-16 09:55:00|9473.6|9463.6|9481.9|9471.9|9484.6|9474.6|9473.6|9463.6|218
1713261600000|2024-04-16 10:00:00|9481.6|9471.6|9484.9|9474.9|9485.9|9475.9|9478.6|9468.6|203
1713261900000|2024-04-16 10:05:00|9485.1|9475.1|9478.1|9468.1|9485.6|9475.6|9475.9|9465.9|234
1713262200000|2024-04-16 10:10:00|9478.4|9468.4|9483.9|9473.9|9484.4|9474.4|9476.1|9466.1|250
1713262500000|2024-04-16 10:15:00|9482.9|9472.9|9479.9|9469.9|9484.4|9474.4|9472.4|9462.4|228
1713262800000|2024-04-16 10:20:00|9479.6|9469.6|9477.6|9467.6|9484.6|9474.6|9474.6|9464.6|235
1713263100000|2024-04-16 10:25:00|9477.4|9467.4|9468.9|9458.9|9482.1|9472.1|9467.9|9457.9|249
1713263400000|2024-04-16 10:30:00|9469.1|9459.1|9478.6|9468.6|9481.4|9471.4|9465.1|9455.1|252
1713263700000|2024-04-16 10:35:00|9478.9|9468.9|9479.9|9469.9|9481.9|9471.9|9475.9|9465.9|188
1713264000000|2024-04-16 10:40:00|9479.6|9469.6|9481.1|9471.1|9481.4|9471.4|9476.1|9466.1|182
1713264300000|2024-04-16 10:45:00|9480.9|9470.9|9480.1|9470.1|9486.1|9476.1|9479.1|9469.1|187
1713264600000|2024-04-16 10:50:00|9479.9|9469.9|9476.4|9466.4|9482.1|9472.1|9475.4|9465.4|182
1713264900000|2024-04-16 10:55:00|9476.1|9466.1|9480.1|9470.1|9481.4|9471.4|9471.1|9461.1|194
1713265200000|2024-04-16 11:00:00|9479.9|9469.9|9486.9|9476.9|9490.9|9480.9|9478.6|9468.6|242
1713265500000|2024-04-16 11:05:00|9487.1|9477.1|9488.4|9478.4|9493.1|9483.1|9486.6|9476.6|241
1713265800000|2024-04-16 11:10:00|9488.6|9478.6|9488.9|9478.9|9490.1|9480.1|9480.6|9470.6|209
1713266100000|2024-04-16 11:15:00|9487.4|9477.4|9490.4|9480.4|9490.9|9480.9|9486.4|9476.4|189
1713266400000|2024-04-16 11:20:00|9489.9|9479.9|9490.1|9480.1|9494.1|9484.1|9486.9|9476.9|182
1713266700000|2024-04-16 11:25:00|9490.4|9480.4|9483.1|9473.1|9490.4|9480.4|9480.1|9470.1|214
1713267000000|2024-04-16 11:30:00|9482.6|9472.6|9492.9|9482.9|9495.4|9485.4|9477.6|9467.6|321
1713267300000|2024-04-16 11:35:00|9491.9|9481.9|9486.1|9476.1|9492.6|9482.6|9480.1|9470.1|278
1713267600000|2024-04-16 11:40:00|9485.9|9475.9|9483.9|9473.9|9487.1|9477.1|9477.6|9467.6|199
1713267900000|2024-04-16 11:45:00|9484.1|9474.1|9496.9|9486.9|9496.9|9486.9|9482.6|9472.6|187
1713268200000|2024-04-16 11:50:00|9496.4|9486.4|9498.9|9488.9|9500.9|9490.9|9493.6|9483.6|236
1713268500000|2024-04-16 11:55:00|9499.1|9489.1|9486.1|9476.1|9500.6|9490.6|9486.1|9476.1|278
1713268800000|2024-04-16 12:00:00|9486.9|9476.9|9465.4|9455.4|9489.6|9479.6|9461.1|9451.1|402
1713269100000|2024-04-16 12:05:00|9465.6|9455.6|9457.6|9447.6|9471.9|9461.9|9451.4|9441.4|453
1713269400000|2024-04-16 12:10:00|9456.6|9446.6|9470.6|9460.6|9472.1|9462.1|9451.4|9441.4|418
1713269700000|2024-04-16 12:15:00|9471.6|9461.6|9468.9|9458.9|9472.6|9462.6|9465.1|9455.1|400
1713270000000|2024-04-16 12:20:00|9468.6|9458.6|9465.6|9455.6|9471.1|9461.1|9458.1|9448.1|369
1713270300000|2024-04-16 12:25:00|9465.4|9455.4|9459.1|9449.1|9466.6|9456.6|9453.9|9443.9|263
1713270600000|2024-04-16 12:30:00|9459.9|9449.9|9465.6|9455.6|9468.4|9458.4|9456.9|9446.9|455
1713270900000|2024-04-16 12:35:00|9465.9|9455.9|9469.9|9459.9|9472.6|9462.6|9463.4|9453.4|316
1713271200000|2024-04-16 12:40:00|9469.6|9459.6|9472.6|9462.6|9472.6|9462.6|9463.1|9453.1|320
1713271500000|2024-04-16 12:45:00|9472.4|9462.4|9464.4|9454.4|9473.1|9463.1|9456.4|9446.4|308
1713271800000|2024-04-16 12:50:00|9463.9|9453.9|9454.1|9444.1|9465.4|9455.4|9448.9|9438.9|316
1713272100000|2024-04-16 12:55:00|9453.9|9443.9|9455.6|9445.6|9458.6|9448.6|9447.6|9437.6|351
1713272400000|2024-04-16 13:00:00|9455.4|9445.4|9446.9|9436.9|9455.6|9445.6|9431.5|9421.5|738
1713272700000|2024-04-16 13:05:00|9446.6|9436.6|9457.4|9447.4|9460.1|9450.1|9439.6|9429.6|612
1713273000000|2024-04-16 13:10:00|9457.6|9447.6|9452.4|9442.4|9462.9|9452.9|9448.6|9438.6|461
1713273300000|2024-04-16 13:15:00|9454.1|9444.1|9458.1|9448.1|9471.1|9461.1|9451.6|9441.6|520
1713273600000|2024-04-16 13:20:00|9458.4|9448.4|9471.6|9461.6|9472.4|9462.4|9454.6|9444.6|485
1713273900000|2024-04-16 13:25:00|9471.4|9461.4|9474.9|9464.9|9474.9|9464.9|9465.1|9455.1|526
1713274200000|2024-04-16 13:30:00|9473.6|9463.6|9470.4|9460.4|9475.9|9465.9|9465.4|9455.4|622
1713274500000|2024-04-16 13:35:00|9470.1|9460.1|9460.9|9450.9|9471.1|9461.1|9448.9|9438.9|718
1713274800000|2024-04-16 13:40:00|9460.1|9450.1|9472.9|9462.9|9477.9|9467.9|9455.4|9445.4|702
1713275100000|2024-04-16 13:45:00|9473.4|9463.4|9477.4|9467.4|9479.6|9469.6|9465.1|9455.1|531
1713275400000|2024-04-16 13:50:00|9476.9|9466.9|9463.4|9453.4|9480.6|9470.6|9459.6|9449.6|607
1713275700000|2024-04-16 13:55:00|9463.1|9453.1|9465.9|9455.9|9476.6|9466.6|9460.4|9450.4|578
1713276000000|2024-04-16 14:00:00|9465.6|9455.6|9467.6|9457.6|9472.6|9462.6|9461.1|9451.1|537
1713276300000|2024-04-16 14:05:00|9467.9|9457.9|9453.1|9443.1|9471.1|9461.1|9447.4|9437.4|607
1713276600000|2024-04-16 14:10:00|9452.6|9442.6|9452.6|9442.6|9453.4|9443.4|9440.4|9430.4|651
1713276900000|2024-04-16 14:15:00|9453.1|9443.1|9448.1|9438.1|9457.1|9447.1|9441.1|9431.1|619
1713277200000|2024-04-16 14:20:00|9447.9|9437.9|9428.9|9418.9|9452.1|9442.1|9421.3|9411.3|628
1713277500000|2024-04-16 14:25:00|9429.1|9419.1|9433.9|9423.9|9442.6|9432.6|9419.4|9409.4|530
1713277800000|2024-04-16 14:30:00|9433.6|9423.6|9441.4|9431.4|9444.6|9434.6|9433.6|9423.6|503
1713278100000|2024-04-16 14:35:00|9441.6|9431.6|9438.6|9428.6|9449.9|9439.9|9435.6|9425.6|517
1713278400000|2024-04-16 14:40:00|9438.9|9428.9|9457.4|9447.4|9460.4|9450.4|9438.9|9428.9|501
1713278700000|2024-04-16 14:45:00|9457.1|9447.1|9463.6|9453.6|9469.4|9459.4|9454.4|9444.4|454
1713279000000|2024-04-16 14:50:00|9464.1|9454.1|9454.6|9444.6|9465.4|9455.4|9454.1|9444.1|444
1713279300000|2024-04-16 14:55:00|9454.9|9444.9|9463.4|9453.4|9464.4|9454.4|9451.9|9441.9|357
1713279600000|2024-04-16 15:00:00|9463.6|9453.6|9475.4|9465.4|9478.6|9468.6|9456.6|9446.6|461
1713279900000|2024-04-16 15:05:00|9475.6|9465.6|9467.9|9457.9|9476.6|9466.6|9466.9|9456.9|492
1713280200000|2024-04-16 15:10:00|9468.1|9458.1|9456.4|9446.4|9471.1|9461.1|9454.1|9444.1|474
1713280500000|2024-04-16 15:15:00|9456.9|9446.9|9468.4|9458.4|9471.9|9461.9|9455.1|9445.1|432
1713280800000|2024-04-16 15:20:00|9468.1|9458.1|9471.4|9461.4|9474.6|9464.6|9463.6|9453.6|405
1713281100000|2024-04-16 15:25:00|9471.1|9461.1|9474.6|9464.6|9476.6|9466.6|9461.6|9451.6|441
1713281400000|2024-04-16 15:30:00|9474.4|9464.4|9474.9|9464.9|9477.4|9467.4|9468.9|9458.9|386
1713281700000|2024-04-16 15:35:00|9474.6|9464.6|9470.6|9460.6|9480.1|9470.1|9469.6|9459.6|355
1713282000000|2024-04-16 15:40:00|9470.9|9460.9|9473.4|9463.4|9481.4|9471.4|9470.9|9460.9|368
1713282300000|2024-04-16 15:45:00|9473.6|9463.6|9476.9|9466.9|9478.4|9468.4|9466.4|9456.4|388
1713282600000|2024-04-16 15:50:00|9476.6|9466.6|9479.4|9469.4|9480.4|9470.4|9471.6|9461.6|347
1713282900000|2024-04-16 15:55:00|9480.1|9470.1|9469.4|9459.4|9480.1|9470.1|9466.6|9456.6|263
1713283200000|2024-04-16 16:00:00|9469.9|9459.9|9465.1|9455.1|9470.4|9460.4|9459.9|9449.9|310
1713283500000|2024-04-16 16:05:00|9464.9|9454.9|9472.4|9462.4|9472.4|9462.4|9463.1|9453.1|238
1713283800000|2024-04-16 16:10:00|9472.6|9462.6|9461.9|9451.9|9475.6|9465.6|9459.1|9449.1|240
1713284100000|2024-04-16 16:15:00|9461.6|9451.6|9466.6|9456.6|9468.4|9458.4|9460.1|9450.1|157
1713284400000|2024-04-16 16:20:00|9466.4|9456.4|9465.9|9455.9|9468.6|9458.6|9461.9|9451.9|176
1713284700000|2024-04-16 16:25:00|9466.1|9456.1|9459.4|9449.4|9466.4|9456.4|9458.9|9448.9|162
1713285000000|2024-04-16 16:30:00|9459.1|9449.1|9460.6|9450.6|9465.6|9455.6|9457.1|9447.1|184
1713285300000|2024-04-16 16:35:00|9460.4|9450.4|9461.6|9451.6|9462.4|9452.4|9454.1|9444.1|182
1713285600000|2024-04-16 16:40:00|9462.4|9452.4|9461.9|9451.9|9465.1|9455.1|9458.9|9448.9|175
1713285900000|2024-04-16 16:45:00|9462.1|9452.1|9463.6|9453.6|9466.1|9456.1|9460.1|9450.1|191
1713286200000|2024-04-16 16:50:00|9462.9|9452.9|9469.6|9459.6|9472.1|9462.1|9460.6|9450.6|143
1713286500000|2024-04-16 16:55:00|9470.4|9460.4|9479|9469|9483.8|9473.8|9458.6|9448.6|307
1713286800000|2024-04-16 17:00:00|9479.4|9469.4|9472.8|9462.8|9489.1|9479.1|9469.1|9459.1|316
1713287100000|2024-04-16 17:05:00|9472.4|9462.4|9480.8|9470.8|9484.3|9474.3|9469.6|9459.6|188
1713287400000|2024-04-16 17:10:00|9480.9|9470.9|9484.5|9474.5|9486.9|9476.9|9478.1|9468.1|185
1713287700000|2024-04-16 17:15:00|9484|9474|9489|9479|9492.9|9482.9|9482.6|9472.6|179
1713288000000|2024-04-16 17:20:00|9488.8|9478.8|9495.5|9485.5|9495.5|9485.5|9485|9475|172
1713288300000|2024-04-16 17:25:00|9495.3|9485.3|9488.8|9478.8|9495.4|9485.4|9488.4|9478.4|127
1713288600000|2024-04-16 17:30:00|9488.4|9478.4|9464|9454|9489.3|9479.3|9457.9|9438.4|682
1713288900000|2024-04-16 17:35:00|9462.4|9452.4|9472.9|9462.9|9485.4|9467.5|9462.3|9451.1|627
1713289200000|2024-04-16 17:40:00|9472.8|9462.8|9480.9|9470.9|9487.9|9477.4|9472.6|9462.6|519
1713289500000|2024-04-16 17:45:00|9481.1|9471.1|9477.5|9467.5|9486.9|9476.9|9477.4|9467.4|375
1713289800000|2024-04-16 17:50:00|9477.8|9467.8|9477.3|9467.3|9479.8|9469.8|9464.4|9454.4|363
1713290100000|2024-04-16 17:55:00|9477.6|9467.6|9486.1|9464.1|9486.1|9468|9477.3|9458.4|46
1713312000000|2024-04-17 00:00:00|9490.1|9480.1|9484.6|9474.6|9492.1|9482.1|9484.4|9474.4|143
1713312300000|2024-04-17 00:05:00|9484.4|9474.4|9484.5|9474.5|9490|9480|9483.1|9473.1|170
1713312600000|2024-04-17 00:10:00|9484.3|9474.3|9482.1|9472.1|9488.6|9478.6|9482.1|9472.1|120
1713312900000|2024-04-17 00:15:00|9481.9|9471.9|9487.4|9477.4|9489.9|9479.9|9481.6|9471.6|154
1713313200000|2024-04-17 00:20:00|9487.5|9477.5|9484.8|9474.8|9489.8|9479.8|9482.3|9472.3|148
1713313500000|2024-04-17 00:25:00|9483.1|9473.1|9476.1|9466.1|9483.9|9473.9|9476.1|9466.1|158
1713313800000|2024-04-17 00:30:00|9476|9466|9472.6|9462.6|9477.5|9467.5|9472.1|9462.1|173
1713314100000|2024-04-17 00:35:00|9472.8|9462.8|9470|9460|9473.8|9463.8|9469.3|9459.3|138
1713314400000|2024-04-17 00:40:00|9469.6|9459.6|9469.8|9459.8|9471.1|9461.1|9466.4|9456.4|182
1713314700000|2024-04-17 00:45:00|9469.6|9459.6|9467.4|9457.4|9470.9|9460.9|9465.3|9455.3|162
1713315000000|2024-04-17 00:50:00|9467.6|9457.6|9472.8|9462.8|9474.1|9464.1|9466.5|9456.5|156
1713315300000|2024-04-17 00:55:00|9472.9|9462.9|9475.8|9465.8|9478.1|9468.1|9469.1|9459.1|179
1713315600000|2024-04-17 01:00:00|9475.5|9465.5|9456.9|9446.9|9475.5|9465.5|9455.1|9445.1|470
1713315900000|2024-04-17 01:05:00|9457.1|9447.1|9460.4|9450.4|9468.9|9458.9|9456.4|9446.4|431
1713316200000|2024-04-17 01:10:00|9460.3|9450.3|9458.9|9448.9|9469|9459|9454.9|9444.9|405
1713316500000|2024-04-17 01:15:00|9458.8|9448.8|9461|9451|9463.8|9453.8|9454.5|9444.5|455
1713316800000|2024-04-17 01:20:00|9461.1|9451.1|9463.1|9453.1|9468.1|9458.1|9455.9|9445.9|498
1713317100000|2024-04-17 01:25:00|9463.3|9453.3|9451.1|9441.1|9465.1|9455.1|9448.9|9438.9|437
1713317400000|2024-04-17 01:30:00|9451.9|9441.9|9448.8|9438.8|9458.6|9448.6|9444.6|9434.6|541
1713317700000|2024-04-17 01:35:00|9448.1|9438.1|9456.8|9446.8|9461.5|9451.5|9447.3|9437.3|488
1713318000000|2024-04-17 01:40:00|9456.5|9446.5|9460|9450|9465.9|9455.9|9454.1|9444.1|476
1713318300000|2024-04-17 01:45:00|9458.5|9448.5|9456.5|9446.5|9460.4|9450.4|9453.6|9443.6|421
1713318600000|2024-04-17 01:50:00|9456.3|9446.3|9469.6|9459.6|9476.4|9466.4|9454.6|9444.6|420
1713318900000|2024-04-17 01:55:00|9469.4|9459.4|9470.4|9460.4|9472.4|9462.4|9465|9455|405
1713319200000|2024-04-17 02:00:00|9470.6|9460.6|9480.5|9470.5|9486.3|9476.3|9463.8|9453.8|466
1713319500000|2024-04-17 02:05:00|9480.3|9470.3|9474|9464|9480.3|9470.3|9467.8|9457.8|406
1713319800000|2024-04-17 02:10:00|9474.3|9464.3|9478|9468|9479.8|9469.8|9469.5|9459.5|434
1713320100000|2024-04-17 02:15:00|9478.3|9468.3|9476|9466|9479.8|9469.8|9474|9464|201
1713320400000|2024-04-17 02:20:00|9476.3|9466.3|9479.9|9469.9|9480.4|9470.4|9476|9466|186
1713320700000|2024-04-17 02:25:00|9479.8|9469.8|9481|9471|9483.5|9473.5|9475.4|9465.4|201
1713321000000|2024-04-17 02:30:00|9481.3|9471.3|9484.8|9474.8|9493.1|9483.1|9481.3|9471.3|364
1713321300000|2024-04-17 02:35:00|9484.6|9474.6|9490.9|9480.9|9492.5|9482.5|9479.5|9469.5|320
1713321600000|2024-04-17 02:40:00|9490.6|9480.6|9486.4|9476.4|9492.4|9482.4|9485.8|9475.8|290
1713321900000|2024-04-17 02:45:00|9486.5|9476.5|9481.6|9471.6|9489.4|9479.4|9480.6|9470.6|347
1713322200000|2024-04-17 02:50:00|9481.1|9471.1|9467.1|9457.1|9482.3|9472.3|9466.9|9456.9|415
1713322500000|2024-04-17 02:55:00|9467.5|9457.5|9467.3|9457.3|9476.5|9466.5|9462.1|9452.1|325
1713322800000|2024-04-17 03:00:00|9467|9457|9464.8|9454.8|9472.3|9462.3|9460.6|9450.6|326
1713323100000|2024-04-17 03:05:00|9465|9455|9472.5|9462.5|9475.9|9465.9|9464.6|9454.6|375
1713323400000|2024-04-17 03:10:00|9472.3|9462.3|9473.4|9463.4|9482.8|9472.8|9471.5|9461.5|287
1713323700000|2024-04-17 03:15:00|9473.5|9463.5|9473.6|9463.6|9482|9472|9471.1|9461.1|273
1713324000000|2024-04-17 03:20:00|9473.4|9463.4|9469.5|9459.5|9479.1|9469.1|9465.1|9455.1|339
1713324300000|2024-04-17 03:25:00|9469.1|9459.1|9466.8|9456.8|9474.4|9464.4|9465.5|9455.5|284
1713324600000|2024-04-17 03:30:00|9466.1|9456.1|9464.4|9454.4|9467.1|9457.1|9464|9454|141
1713324900000|2024-04-17 03:35:00|9464.3|9454.3|9461.1|9451.1|9465.5|9455.5|9460.1|9450.1|73
1713325200000|2024-04-17 03:40:00|9460.9|9450.9|9462|9452|9464.6|9454.6|9460.9|9450.9|55
1713325500000|2024-04-17 03:45:00|9461.9|9451.9|9463.4|9453.4|9466.6|9456.6|9461.6|9451.6|93
1713325800000|2024-04-17 03:50:00|9463.1|9453.1|9461.5|9451.5|9463.1|9453.1|9458.4|9448.4|93
1713326100000|2024-04-17 03:55:00|9461.8|9451.8|9458.8|9448.8|9462|9452|9458.8|9448.8|68
1713326400000|2024-04-17 04:00:00|9459|9449|9461.6|9451.6|9464|9454|9459|9449|140
1713326700000|2024-04-17 04:05:00|9461.4|9451.4|9462.5|9452.5|9464.4|9454.4|9461.4|9451.4|56
1713327000000|2024-04-17 04:10:00|9462.6|9452.6|9463.8|9453.8|9465.8|9455.8|9462.6|9452.6|56
1713327300000|2024-04-17 04:15:00|9464|9454|9464|9454|9465.5|9455.5|9461.4|9451.4|70
1713327600000|2024-04-17 04:20:00|9464.1|9454.1|9468|9458|9468.1|9458.1|9464.1|9454.1|78
1713327900000|2024-04-17 04:25:00|9467.9|9457.9|9464|9454|9467.9|9457.9|9464|9454|47
1713328200000|2024-04-17 04:30:00|9463.9|9453.9|9458.3|9448.3|9463.9|9453.9|9457.9|9447.9|54
1713328500000|2024-04-17 04:35:00|9458|9448|9459.1|9449.1|9461.4|9451.4|9457.6|9447.6|56
1713328800000|2024-04-17 04:40:00|9459|9449|9460.4|9450.4|9463.1|9453.1|9458.3|9448.3|68
1713329100000|2024-04-17 04:45:00|9460.1|9450.1|9461.9|9451.9|9463.9|9453.9|9458.6|9448.6|89
1713329400000|2024-04-17 04:50:00|9462|9452|9463.6|9453.6|9466.1|9456.1|9462|9452|54
1713329700000|2024-04-17 04:55:00|9463.5|9453.5|9465.6|9455.6|9466.4|9456.4|9463|9453|60
1713330000000|2024-04-17 05:00:00|9465.5|9455.5|9457.1|9447.1|9465.5|9455.5|9456.8|9446.8|169
1713330300000|2024-04-17 05:05:00|9457.4|9447.4|9456.1|9446.1|9458.8|9448.8|9456.1|9446.1|96
1713330600000|2024-04-17 05:10:00|9456|9446|9455.5|9445.5|9461.4|9451.4|9452.4|9442.4|157
1713330900000|2024-04-17 05:15:00|9455.1|9445.1|9456.3|9446.3|9459|9449|9454.4|9444.4|167
1713331200000|2024-04-17 05:20:00|9456.1|9446.1|9457.3|9447.3|9458.3|9448.3|9455.8|9445.8|97
1713331500000|2024-04-17 05:25:00|9457.4|9447.4|9459|9449|9461.3|9451.3|9457.4|9447.4|96
1713331800000|2024-04-17 05:30:00|9458.9|9448.9|9457.9|9447.9|9470.3|9460.3|9454.4|9444.4|422
1713332100000|2024-04-17 05:35:00|9458.1|9448.1|9459.5|9449.5|9462|9452|9452.3|9442.3|397
1713332400000|2024-04-17 05:40:00|9459.8|9449.8|9465|9455|9468.1|9458.1|9459|9449|336
1713332700000|2024-04-17 05:45:00|9465.3|9455.3|9471.5|9461.5|9472|9462|9461.9|9451.9|367
1713333000000|2024-04-17 05:50:00|9471.4|9461.4|9461.5|9451.5|9471.5|9461.5|9461.3|9451.3|280
1713333300000|2024-04-17 05:55:00|9461.6|9451.6|9461.4|9451.4|9464.5|9454.5|9454.3|9444.3|293
1713333600000|2024-04-17 06:00:00|9461.1|9451.1|9449|9439|9469.1|9459.1|9443.9|9433.9|508
1713333900000|2024-04-17 06:05:00|9449.3|9439.3|9452.3|9442.3|9453.6|9443.6|9439.8|9429.8|514
1713334200000|2024-04-17 06:10:00|9452.5|9442.5|9454.1|9444.1|9455.9|9445.9|9448|9438|436
1713334500000|2024-04-17 06:15:00|9454.5|9444.5|9449.3|9439.3|9454.5|9444.5|9443.6|9433.6|411
1713334800000|2024-04-17 06:20:00|9449.1|9439.1|9466.1|9456.1|9469.6|9459.6|9448.8|9438.8|401
1713335100000|2024-04-17 06:25:00|9466.4|9456.4|9478.9|9468.9|9479.6|9469.6|9463.4|9453.4|377
1713335400000|2024-04-17 06:30:00|9478.6|9468.6|9480|9470|9486|9476|9478|9468|349
1713335700000|2024-04-17 06:35:00|9480.4|9470.4|9484.3|9474.3|9490|9480|9477.3|9467.3|359
1713336000000|2024-04-17 06:40:00|9484.4|9474.4|9488|9478|9490.6|9480.6|9479.9|9469.9|401
1713336300000|2024-04-17 06:45:00|9487.8|9477.8|9502.1|9492.1|9502.1|9492.1|9485.4|9475.4|462
1713336600000|2024-04-17 06:50:00|9502.5|9492.5|9510.6|9500.6|9513.5|9503.5|9502.5|9492.5|517
1713336900000|2024-04-17 06:55:00|9510.3|9500.3|9511.6|9501.6|9511.6|9501.6|9502.4|9492.4|423
1713337200000|2024-04-17 07:00:00|9511.1|9501.1|9511|9501|9514.9|9504.9|9503.1|9493.1|422
1713337500000|2024-04-17 07:05:00|9511.1|9501.1|9511.1|9501.1|9514.6|9504.6|9507.9|9497.9|313
1713337800000|2024-04-17 07:10:00|9511.4|9501.4|9520.4|9510.4|9524.9|9514.9|9511.1|9501.1|310
1713338100000|2024-04-17 07:15:00|9520.1|9510.1|9519.9|9509.9|9522.4|9512.4|9517.4|9507.4|239
1713338400000|2024-04-17 07:20:00|9519.6|9509.6|9516.4|9506.4|9520.1|9510.1|9510.6|9500.6|257
1713338700000|2024-04-17 07:25:00|9516.1|9506.1|9517.4|9507.4|9521.6|9511.6|9511.4|9501.4|243
1713339000000|2024-04-17 07:30:00|9517.1|9507.1|9514.4|9504.4|9523.4|9513.4|9514.4|9504.4|264
1713339300000|2024-04-17 07:35:00|9514.1|9504.1|9501.4|9491.4|9518.9|9508.9|9500.6|9490.6|291
1713339600000|2024-04-17 07:40:00|9500.6|9490.6|9519.9|9509.9|9519.9|9509.9|9500.1|9490.1|265
1713339900000|2024-04-17 07:45:00|9519.6|9509.6|9521.6|9511.6|9524.9|9514.9|9515.9|9505.9|192
1713340200000|2024-04-17 07:50:00|9521.4|9511.4|9518.9|9508.9|9524.6|9514.6|9517.6|9507.6|200
1713340500000|2024-04-17 07:55:00|9519.1|9509.1|9522.9|9512.9|9523.4|9513.4|9515.4|9505.4|214
1713340800000|2024-04-17 08:00:00|9523.1|9513.1|9534.9|9524.9|9539.5|9529.5|9515.4|9505.4|347
1713341100000|2024-04-17 08:05:00|9534.6|9524.6|9521.4|9511.4|9534.6|9524.6|9520.4|9510.4|258
1713341400000|2024-04-17 08:10:00|9520.9|9510.9|9530.1|9520.1|9533.4|9523.4|9517.4|9507.4|215
1713341700000|2024-04-17 08:15:00|9529.9|9519.9|9528.6|9518.6|9532.4|9522.4|9526.9|9516.9|206
1713342000000|2024-04-17 08:20:00|9528.9|9518.9|9526.4|9516.4|9533.9|9523.9|9523.6|9513.6|259
1713342300000|2024-04-17 08:25:00|9526.6|9516.6|9528.9|9518.9|9538.6|9528.6|9524.4|9514.4|198
1713342600000|2024-04-17 08:30:00|9528.6|9518.6|9531.4|9521.4|9531.6|9521.6|9520.4|9510.4|227
1713342900000|2024-04-17 08:35:00|9531.1|9521.1|9528.6|9518.6|9531.4|9521.4|9523.9|9513.9|146
1713343200000|2024-04-17 08:40:00|9528.4|9518.4|9539.6|9529.6|9540.4|9530.4|9526.1|9516.1|198
1713343500000|2024-04-17 08:45:00|9539.4|9529.4|9541.6|9531.6|9546.4|9536.4|9536.9|9526.9|166
1713343800000|2024-04-17 08:50:00|9541.9|9531.9|9537.1|9527.1|9542.4|9532.4|9530.6|9520.6|147
1713344100000|2024-04-17 08:55:00|9536.9|9526.9|9528.4|9518.4|9537.6|9527.6|9526.1|9516.1|155
1713344400000|2024-04-17 09:00:00|9528.6|9518.6|9515|9505|9528.6|9518.6|9500|9489.9|594
1713344700000|2024-04-17 09:05:00|9515.4|9505.4|9524.6|9514.6|9527.9|9517.9|9514.1|9504.1|331
1713345000000|2024-04-17 09:10:00|9524.4|9514.4|9521.4|9511.4|9529.4|9519.4|9520.4|9510.4|226
1713345300000|2024-04-17 09:15:00|9521.6|9511.6|9517.4|9507.4|9524.6|9514.6|9516.1|9506.1|198
1713345600000|2024-04-17 09:20:00|9517.1|9507.1|9519.1|9509.1|9519.4|9509.4|9513.9|9503.9|224
1713345900000|2024-04-17 09:25:00|9519.6|9509.6|9523.6|9513.6|9525.4|9515.4|9518.9|9508.9|187
1713346200000|2024-04-17 09:30:00|9523.4|9513.4|9516.9|9506.9|9527.9|9517.9|9515.9|9505.9|178
1713346500000|2024-04-17 09:35:00|9516.6|9506.6|9512.4|9502.4|9518.9|9508.9|9510.6|9500.6|203
1713346800000|2024-04-17 09:40:00|9512.1|9502.1|9512.1|9502.1|9514.4|9504.4|9508.6|9498.6|174
1713347100000|2024-04-17 09:45:00|9512.4|9502.4|9510.1|9500.1|9513.9|9503.9|9505.1|9495.1|177
1713347400000|2024-04-17 09:50:00|9509.9|9499.9|9516.1|9506.1|9516.4|9506.4|9509.6|9499.6|173
1713347700000|2024-04-17 09:55:00|9515.6|9505.6|9521.9|9511.9|9522.1|9512.1|9513.1|9503.1|158
1713348000000|2024-04-17 10:00:00|9521.6|9511.6|9521.1|9511.1|9531.6|9521.6|9520.9|9510.9|226
1713348300000|2024-04-17 10:05:00|9521.9|9511.9|9523.9|9513.9|9530.4|9520.4|9521.1|9511.1|177
1713348600000|2024-04-17 10:10:00|9523.6|9513.6|9518.4|9508.4|9523.6|9513.6|9514.4|9504.4|170
1713348900000|2024-04-17 10:15:00|9517.4|9507.4|9513.9|9503.9|9519.9|9509.9|9513.4|9503.4|171
1713349200000|2024-04-17 10:20:00|9513.6|9503.6|9507.9|9497.9|9514.9|9504.9|9503.6|9493.6|200
1713349500000|2024-04-17 10:25:00|9507.6|9497.6|9512.1|9502.1|9515.9|9505.9|9507.4|9497.4|139
1713349800000|2024-04-17 10:30:00|9512.4|9502.4|9515.4|9505.4|9515.9|9505.9|9509.4|9499.4|164
1713350100000|2024-04-17 10:35:00|9515.1|9505.1|9511.4|9501.4|9515.9|9505.9|9508.1|9498.1|139
1713350400000|2024-04-17 10:40:00|9510.4|9500.4|9511.6|9501.6|9512.4|9502.4|9506.6|9496.6|143
1713350700000|2024-04-17 10:45:00|9511.4|9501.4|9506.6|9496.6|9511.9|9501.9|9502.9|9492.9|144
1713351000000|2024-04-17 10:50:00|9506.4|9496.4|9507.1|9497.1|9509.6|9499.6|9503.6|9493.6|150
1713351300000|2024-04-17 10:55:00|9507.4|9497.4|9508.9|9498.9|9509.9|9499.9|9505.1|9495.1|138
1713351600000|2024-04-17 11:00:00|9508.6|9498.6|9537.9|9527.9|9538.1|9528.1|9507.9|9497.9|209
1713351900000|2024-04-17 11:05:00|9537.4|9527.4|9538.6|9528.6|9542.1|9532.1|9531.9|9521.9|188
1713352200000|2024-04-17 11:10:00|9538.4|9528.4|9558.9|9548.9|9559.6|9549.6|9536.1|9526.1|178
1713352500000|2024-04-17 11:15:00|9560.9|9550.9|9553.1|9543.1|9562.4|9552.4|9549.1|9539.1|243
1713352800000|2024-04-17 11:20:00|9552.9|9542.9|9544.6|9534.6|9553.1|9543.1|9544.6|9534.6|174
1713353100000|2024-04-17 11:25:00|9544.4|9534.4|9543.1|9533.1|9547.6|9537.6|9537.9|9527.9|150
1713353400000|2024-04-17 11:30:00|9543.4|9533.4|9552.4|9542.4|9561.4|9551.4|9543.4|9533.4|203
1713353700000|2024-04-17 11:35:00|9552.6|9542.6|9553.9|9543.9|9558.9|9548.9|9551.4|9541.4|164
1713354000000|2024-04-17 11:40:00|9553.6|9543.6|9559.4|9549.4|9560.6|9550.6|9552.6|9542.6|101
1713354300000|2024-04-17 11:45:00|9559.1|9549.1|9554.1|9544.1|9561.4|9551.4|9554.1|9544.1|132
1713354600000|2024-04-17 11:50:00|9554.4|9544.4|9552.6|9542.6|9555.1|9545.1|9547.9|9537.9|192
1713354900000|2024-04-17 11:55:00|9552.9|9542.9|9553.1|9543.1|9554.9|9544.9|9551.1|9541.1|141
1713355200000|2024-04-17 12:00:00|9553.4|9543.4|9561.4|9551.4|9563.1|9553.1|9549.6|9539.6|302
1713355500000|2024-04-17 12:05:00|9561.6|9551.6|9558.1|9548.1|9568.6|9558.6|9554.6|9544.6|282
1713355800000|2024-04-17 12:10:00|9558.9|9548.9|9560.9|9550.9|9563.6|9553.6|9556.4|9546.4|263
1713356100000|2024-04-17 12:15:00|9560.6|9550.6|9561.6|9551.6|9561.6|9551.6|9555.6|9545.6|207
1713356400000|2024-04-17 12:20:00|9561.4|9551.4|9551.6|9541.6|9561.6|9551.6|9550.9|9540.9|251
1713356700000|2024-04-17 12:25:00|9551.1|9541.1|9554.6|9544.6|9556.6|9546.6|9548.9|9538.9|208
1713357000000|2024-04-17 12:30:00|9554.9|9544.9|9559.4|9549.4|9560.6|9550.6|9554.9|9544.9|205
1713357300000|2024-04-17 12:35:00|9559.1|9549.1|9561.9|9551.9|9563.1|9553.1|9559.1|9549.1|209
1713357600000|2024-04-17 12:40:00|9562.1|9552.1|9562.6|9552.6|9564.1|9554.1|9557.6|9547.6|200
1713357900000|2024-04-17 12:45:00|9562.9|9552.9|9563.9|9553.9|9574.1|9564.1|9559.4|9549.4|302
1713358200000|2024-04-17 12:50:00|9563.6|9553.6|9559.9|9549.9|9570.1|9560.1|9559.4|9549.4|256
1713358500000|2024-04-17 12:55:00|9559.6|9549.6|9565.4|9555.4|9567.1|9557.1|9555.4|9545.4|264
1713358800000|2024-04-17 13:00:00|9564.9|9554.9|9564.1|9554.1|9576.9|9566.9|9560.1|9550.1|560
1713359100000|2024-04-17 13:05:00|9564.4|9554.4|9564.9|9554.9|9566.4|9556.4|9554.6|9544.6|433
1713359400000|2024-04-17 13:10:00|9564.6|9554.6|9570.1|9560.1|9570.6|9560.6|9557.4|9547.4|386
1713359700000|2024-04-17 13:15:00|9569.9|9559.9|9581.9|9571.9|9584.4|9574.4|9568.6|9558.6|442
1713360000000|2024-04-17 13:20:00|9582.1|9572.1|9602.4|9592.4|9603.6|9593.6|9581.4|9571.4|415
1713360300000|2024-04-17 13:25:00|9602.1|9592.1|9599.4|9589.4|9603.4|9593.4|9594.9|9584.9|412
1713360600000|2024-04-17 13:30:00|9598.1|9588.1|9606.6|9596.6|9616.4|9606.4|9596.6|9586.6|603
1713360900000|2024-04-17 13:35:00|9607.9|9597.9|9616.1|9606.1|9621.9|9611.9|9605.6|9595.6|584
1713361200000|2024-04-17 13:40:00|9616.4|9606.4|9616.1|9606.1|9617.9|9607.9|9597.9|9587.9|562
1713361500000|2024-04-17 13:45:00|9616.4|9606.4|9609.4|9599.4|9619.6|9609.6|9601.1|9591.1|493
1713361800000|2024-04-17 13:50:00|9608.6|9598.6|9614.4|9604.4|9619.6|9609.6|9604.1|9594.1|516
1713362100000|2024-04-17 13:55:00|9614.1|9604.1|9620.4|9610.4|9621.4|9611.4|9608.4|9598.4|429
1713362400000|2024-04-17 14:00:00|9620.6|9610.6|9609.1|9599.1|9622.1|9612.1|9605.4|9595.4|540
1713362700000|2024-04-17 14:05:00|9608.6|9598.6|9618.1|9608.1|9618.1|9608.1|9600.6|9590.6|494
1713363000000|2024-04-17 14:10:00|9618.4|9608.4|9609.4|9599.4|9619.4|9609.4|9606.4|9596.4|539
1713363300000|2024-04-17 14:15:00|9608|9598|9600.1|9590.1|9609.4|9599.4|9596.6|9586.6|454
1713363600000|2024-04-17 14:20:00|9599.9|9589.9|9601.9|9591.9|9604.1|9594.1|9584.1|9574.1|524
1713363900000|2024-04-17 14:25:00|9602.1|9592.1|9598.9|9588.9|9607.1|9597.1|9593.6|9583.6|427
1713364200000|2024-04-17 14:30:00|9599.1|9589.1|9584.9|9574.9|9601.1|9591.1|9581.1|9571.1|411
1713364500000|2024-04-17 14:35:00|9585.1|9575.1|9586.1|9576.1|9590.6|9580.6|9577.9|9567.9|464
1713364800000|2024-04-17 14:40:00|9586.4|9576.4|9594.4|9584.4|9596.1|9586.1|9581.9|9571.9|400
1713365100000|2024-04-17 14:45:00|9594.6|9584.6|9596.1|9586.1|9603.1|9593.1|9591.1|9581.1|345
1713365400000|2024-04-17 14:50:00|9595.9|9585.9|9581.6|9571.6|9597.1|9587.1|9567.9|9557.9|526
1713365700000|2024-04-17 14:55:00|9581.9|9571.9|9588.4|9578.4|9590.1|9580.1|9575.4|9565.4|408
1713366000000|2024-04-17 15:00:00|9588.1|9578.1|9604.1|9594.1|9604.4|9594.4|9587.4|9577.4|410
1713366300000|2024-04-17 15:05:00|9603.6|9593.6|9595.4|9585.4|9603.6|9593.6|9591.6|9581.6|405
1713366600000|2024-04-17 15:10:00|9595.9|9585.9|9595.6|9585.6|9602.4|9592.4|9593.4|9583.4|334
1713366900000|2024-04-17 15:15:00|9595.9|9585.9|9595.4|9585.4|9600.4|9590.4|9587.4|9577.4|486
1713367200000|2024-04-17 15:20:00|9595.6|9585.6|9603.9|9593.9|9604.9|9594.9|9595.1|9585.1|373
1713367500000|2024-04-17 15:25:00|9603.4|9593.4|9583.9|9573.9|9603.4|9593.4|9583.9|9573.9|408
1713367800000|2024-04-17 15:30:00|9584.4|9574.4|9579.9|9569.9|9589.1|9579.1|9571.9|9561.9|517
1713368100000|2024-04-17 15:35:00|9579.6|9569.6|9577.4|9567.4|9583.6|9573.6|9576.1|9566.1|377
1713368400000|2024-04-17 15:40:00|9577.1|9567.1|9592.6|9582.6|9592.9|9582.9|9571.9|9561.9|386
1713368700000|2024-04-17 15:45:00|9592.1|9582.1|9586.6|9576.6|9593.9|9583.9|9583.4|9573.4|308
1713369000000|2024-04-17 15:50:00|9586.4|9576.4|9588.6|9578.6|9592.1|9582.1|9581.6|9571.6|327
1713369300000|2024-04-17 15:55:00|9588.9|9578.9|9572.6|9562.6|9592.9|9582.9|9569.9|9559.9|335
1713369600000|2024-04-17 16:00:00|9572.9|9562.9|9539.8|9529.8|9576.6|9566.6|9535.3|9525.3|519
1713369900000|2024-04-17 16:05:00|9539.5|9529.5|9536.9|9526.9|9543|9533|9526.1|9516.1|505
1713370200000|2024-04-17 16:10:00|9537.1|9527.1|9542.1|9532.1|9554.4|9544.4|9534.6|9524.6|452
1713370500000|2024-04-17 16:15:00|9541.9|9531.9|9554.4|9544.4|9556.9|9546.9|9541.4|9531.4|388
1713370800000|2024-04-17 16:20:00|9553.6|9543.6|9546.6|9536.6|9560.9|9550.9|9546.1|9536.1|338
1713371100000|2024-04-17 16:25:00|9547.1|9537.1|9550.9|9540.9|9558.1|9548.1|9544.4|9534.4|410
1713371400000|2024-04-17 16:30:00|9550.6|9540.6|9553.9|9543.9|9554.9|9544.9|9541.9|9531.9|406
1713371700000|2024-04-17 16:35:00|9554.1|9544.1|9544.6|9534.6|9554.6|9544.6|9542.9|9532.9|412
1713372000000|2024-04-17 16:40:00|9544.4|9534.4|9535.1|9525.1|9549.1|9539.1|9534.1|9524.1|427
1713372300000|2024-04-17 16:45:00|9534.9|9524.9|9545.1|9535.1|9549.9|9539.9|9532.9|9522.9|429
1713372600000|2024-04-17 16:50:00|9545.6|9535.6|9550.6|9540.6|9553.9|9543.9|9539.6|9529.6|455
1713372900000|2024-04-17 16:55:00|9551.1|9541.1|9537.1|9527.1|9553.1|9543.1|9534.3|9524.3|486
1713373200000|2024-04-17 17:00:00|9536.8|9526.8|9539.1|9529.1|9545.5|9535.5|9525.8|9515.8|405
1713373500000|2024-04-17 17:05:00|9538.1|9528.1|9531.5|9521.5|9540.5|9530.5|9528.4|9518.4|380
1713373800000|2024-04-17 17:10:00|9531.8|9521.8|9526.1|9516.1|9537.3|9527.3|9525.9|9515.9|268
1713374100000|2024-04-17 17:15:00|9525.4|9515.4|9522|9512|9527|9517|9514|9504|325
1713374400000|2024-04-17 17:20:00|9521.9|9511.9|9526.4|9516.4|9527.3|9517.3|9520.8|9510.8|204
1713374700000|2024-04-17 17:25:00|9526.3|9516.3|9535.5|9525.5|9535.9|9525.9|9524.6|9514.6|226
1713375000000|2024-04-17 17:30:00|9535.3|9525.3|9552.1|9542.1|9552.9|9542.9|9535.1|9525.1|178
1713375300000|2024-04-17 17:35:00|9552.4|9542.4|9554.8|9544.8|9555.6|9545.6|9547.9|9537.9|144
1713375600000|2024-04-17 17:40:00|9554.9|9544.9|9549.3|9539.3|9556.1|9546.1|9546.5|9536.5|137
1713375900000|2024-04-17 17:45:00|9549.1|9539.1|9548.5|9538.5|9549.1|9539.1|9542.3|9532.3|157
1713376200000|2024-04-17 17:50:00|9550.3|9540.3|9547.9|9537.9|9554|9544|9547|9537|172
1713376500000|2024-04-17 17:55:00|9547.8|9537.8|9558.1|9536.1|9559.1|9538.3|9547.1|9532.1|25
1713398400000|2024-04-18 00:00:00|9542.5|9532.5|9540.1|9530.1|9543.9|9533.9|9540.1|9530.1|54
1713398700000|2024-04-18 00:05:00|9539.9|9529.9|9535.5|9525.5|9541.6|9531.6|9533.4|9523.4|124
1713399000000|2024-04-18 00:10:00|9534.8|9524.8|9535.3|9525.3|9535.3|9525.3|9531.6|9521.6|138
1713399300000|2024-04-18 00:15:00|9535.1|9525.1|9534.1|9524.1|9537.8|9527.8|9534.1|9524.1|115
1713399600000|2024-04-18 00:20:00|9534.3|9524.3|9537.6|9527.6|9538.8|9528.8|9534|9524|88
1713399900000|2024-04-18 00:25:00|9537.4|9527.4|9539.8|9529.8|9541.1|9531.1|9535.9|9525.9|102
1713400200000|2024-04-18 00:30:00|9539.5|9529.5|9540.8|9530.8|9544.6|9534.6|9539.5|9529.5|96
1713400500000|2024-04-18 00:35:00|9540.9|9530.9|9540.9|9530.9|9542.6|9532.6|9539.6|9529.6|106
1713400800000|2024-04-18 00:40:00|9541|9531|9543.9|9533.9|9548.1|9538.1|9541|9531|116
1713401100000|2024-04-18 00:45:00|9544.1|9534.1|9550.5|9540.5|9551.6|9541.6|9541.9|9531.9|116
1713401400000|2024-04-18 00:50:00|9550.8|9540.8|9551|9541|9557.3|9547.3|9550.1|9540.1|146
1713401700000|2024-04-18 00:55:00|9550.9|9540.9|9551.9|9541.9|9553.3|9543.3|9548|9538|170
1713402000000|2024-04-18 01:00:00|9551.6|9541.6|9563.5|9553.5|9567.9|9557.9|9546.5|9536.5|493
1713402300000|2024-04-18 01:05:00|9563.3|9553.3|9566.8|9556.8|9573.1|9563.1|9560.1|9550.1|436
1713402600000|2024-04-18 01:10:00|9565.6|9555.6|9569.9|9559.9|9578|9568|9563.3|9553.3|451
1713402900000|2024-04-18 01:15:00|9569.8|9559.8|9560|9550|9571.5|9561.5|9557.4|9547.4|494
1713403200000|2024-04-18 01:20:00|9560.4|9550.4|9545.4|9535.4|9565.1|9555.1|9542.4|9532.4|498
1713403500000|2024-04-18 01:25:00|9545.1|9535.1|9531.8|9521.8|9549.1|9539.1|9527.9|9517.9|545
1713403800000|2024-04-18 01:30:00|9531.4|9521.4|9519.5|9509.5|9536.8|9526.8|9506.1|9496.1|703
1713404100000|2024-04-18 01:35:00|9519.4|9509.4|9525.4|9515.4|9532|9522|9511.5|9501.5|579
1713404400000|2024-04-18 01:40:00|9525.5|9515.5|9523.1|9513.1|9533.9|9523.9|9522.1|9512.1|527
1713404700000|2024-04-18 01:45:00|9523|9513|9533|9523|9538.1|9528.1|9523|9513|481
1713405000000|2024-04-18 01:50:00|9532.9|9522.9|9535.9|9525.9|9537.1|9527.1|9527.8|9517.8|397
1713405300000|2024-04-18 01:55:00|9535.8|9525.8|9537.4|9527.4|9541.6|9531.6|9528.3|9518.3|465
1713405600000|2024-04-18 02:00:00|9537.3|9527.3|9530.6|9520.6|9540.8|9530.8|9528.1|9518.1|473
1713405900000|2024-04-18 02:05:00|9530.5|9520.5|9542.1|9532.1|9542.1|9532.1|9530|9520|417
1713406200000|2024-04-18 02:10:00|9542.3|9532.3|9564|9554|9564|9554|9539.1|9529.1|595
1713406500000|2024-04-18 02:15:00|9563.9|9553.9|9556.6|9546.6|9566|9556|9555.6|9545.6|386
1713406800000|2024-04-18 02:20:00|9556.4|9546.4|9557.8|9547.8|9559.1|9549.1|9552.6|9542.6|249
1713407100000|2024-04-18 02:25:00|9558.1|9548.1|9560.1|9550.1|9561.1|9551.1|9555.8|9545.8|239
1713407400000|2024-04-18 02:30:00|9560|9550|9559.1|9549.1|9566|9556|9558|9548|388
1713407700000|2024-04-18 02:35:00|9559.4|9549.4|9569.9|9559.9|9571.6|9561.6|9556.5|9546.5|374
1713408000000|2024-04-18 02:40:00|9570.1|9560.1|9566.1|9556.1|9577.4|9567.4|9564.5|9554.5|443
1713408300000|2024-04-18 02:45:00|9566.5|9556.5|9573.9|9563.9|9577.4|9567.4|9562.5|9552.5|338
1713408600000|2024-04-18 02:50:00|9574.1|9564.1|9573.4|9563.4|9576.9|9566.9|9568.5|9558.5|285
1713408900000|2024-04-18 02:55:00|9573.5|9563.5|9574|9564|9577.6|9567.6|9566.8|9556.8|394
1713409200000|2024-04-18 03:00:00|9574.1|9564.1|9584.3|9574.3|9586.3|9576.3|9573.3|9563.3|369
1713409500000|2024-04-18 03:05:00|9584.5|9574.5|9583.6|9573.6|9587.5|9577.5|9577.3|9567.3|320
1713409800000|2024-04-18 03:10:00|9583.4|9573.4|9581.1|9571.1|9583.6|9573.6|9578.4|9568.4|276
1713410100000|2024-04-18 03:15:00|9581|9571|9576.4|9566.4|9581|9571|9573.6|9563.6|283
1713410400000|2024-04-18 03:20:00|9576.5|9566.5|9583|9573|9584|9574|9575.4|9565.4|289
1713410700000|2024-04-18 03:25:00|9583.1|9573.1|9591|9581|9591.9|9581.9|9581.1|9571.1|331
1713411000000|2024-04-18 03:30:00|9590.9|9580.9|9586.3|9576.3|9590.9|9580.9|9584.3|9574.3|128
1713411300000|2024-04-18 03:35:00|9586.4|9576.4|9586|9576|9589.9|9579.9|9583.3|9573.3|138
1713411600000|2024-04-18 03:40:00|9586.3|9576.3|9589.1|9579.1|9590.1|9580.1|9586|9576|182
1713411900000|2024-04-18 03:45:00|9588.9|9578.9|9588.4|9578.4|9592.6|9582.6|9586.9|9576.9|129
1713412200000|2024-04-18 03:50:00|9588.1|9578.1|9591.6|9581.6|9591.9|9581.9|9586.4|9576.4|101
1713412500000|2024-04-18 03:55:00|9591.9|9581.9|9592.9|9582.9|9592.9|9582.9|9589.6|9579.6|70
1713412800000|2024-04-18 04:00:00|9592.6|9582.6|9592.5|9582.5|9596.4|9586.4|9590.6|9580.6|89
1713413100000|2024-04-18 04:05:00|9592.3|9582.3|9591.8|9581.8|9594.6|9584.6|9589.9|9579.9|77
1713413400000|2024-04-18 04:10:00|9591.6|9581.6|9590|9580|9591.8|9581.8|9587.8|9577.8|92
1713413700000|2024-04-18 04:15:00|9589.8|9579.8|9589.9|9579.9|9590.4|9580.4|9587.6|9577.6|89
1713414000000|2024-04-18 04:20:00|9590.1|9580.1|9590.4|9580.4|9591.3|9581.3|9588|9578|82
1713414300000|2024-04-18 04:25:00|9590.3|9580.3|9589.3|9579.3|9590.3|9580.3|9587.8|9577.8|55
1713414600000|2024-04-18 04:30:00|9589.4|9579.4|9597|9587|9598.5|9588.5|9589.1|9579.1|112
1713414900000|2024-04-18 04:35:00|9596.8|9586.8|9597.1|9587.1|9599.6|9589.6|9595.6|9585.6|105
1713415200000|2024-04-18 04:40:00|9597|9587|9597|9587|9599.4|9589.4|9594.5|9584.5|85
1713415500000|2024-04-18 04:45:00|9597.1|9587.1|9592.9|9582.9|9597.9|9587.9|9592.5|9582.5|75
1713415800000|2024-04-18 04:50:00|9592.6|9582.6|9593.1|9583.1|9593.3|9583.3|9592|9582|38
1713416100000|2024-04-18 04:55:00|9592.9|9582.9|9597.3|9587.3|9597.5|9587.5|9592.9|9582.9|78
1713416400000|2024-04-18 05:00:00|9597.5|9587.5|9595.9|9585.9|9598.6|9588.6|9590.9|9580.9|189
1713416700000|2024-04-18 05:05:00|9595.8|9585.8|9587.8|9577.8|9595.8|9585.8|9586.4|9576.4|207
1713417000000|2024-04-18 05:10:00|9587.6|9577.6|9590.4|9580.4|9594.3|9584.3|9587.6|9577.6|188
1713417300000|2024-04-18 05:15:00|9590.1|9580.1|9589.9|9579.9|9593.1|9583.1|9585.8|9575.8|174
1713417600000|2024-04-18 05:20:00|9589.6|9579.6|9590|9580|9590.5|9580.5|9586.1|9576.1|160
1713417900000|2024-04-18 05:25:00|9589.8|9579.8|9592.1|9582.1|9595.5|9585.5|9589.5|9579.5|154
1713418200000|2024-04-18 05:30:00|9592.4|9582.4|9593.1|9583.1|9607.6|9597.6|9590.6|9580.6|514
1713418500000|2024-04-18 05:35:00|9593.3|9583.3|9595.5|9585.5|9599.6|9589.6|9584.1|9574.1|503
1713418800000|2024-04-18 05:40:00|9595.3|9585.3|9608|9598|9608.6|9598.6|9593.3|9583.3|391
1713419100000|2024-04-18 05:45:00|9607.8|9597.8|9615.6|9605.6|9617.3|9607.3|9603.1|9593.1|488
1713419400000|2024-04-18 05:50:00|9616.1|9606.1|9618.5|9608.5|9618.5|9608.5|9611.5|9601.5|339
1713419700000|2024-04-18 05:55:00|9618.9|9608.9|9615|9605|9623.6|9613.6|9614.3|9604.3|358
1713420000000|2024-04-18 06:00:00|9614.8|9604.8|9612.4|9602.4|9616.1|9606.1|9608.6|9598.6|362
1713420300000|2024-04-18 06:05:00|9612.1|9602.1|9620.6|9610.6|9623.4|9613.4|9610.5|9600.5|431
1713420600000|2024-04-18 06:10:00|9620.8|9610.8|9619.1|9609.1|9623.9|9613.9|9616.6|9606.6|425
1713420900000|2024-04-18 06:15:00|9618.9|9608.9|9645|9635|9647.9|9637.9|9617.1|9607.1|498
1713421200000|2024-04-18 06:20:00|9645.4|9635.4|9680.9|9670.9|9689.6|9679.6|9644.9|9634.9|751
1713421500000|2024-04-18 06:25:00|9680|9670|9682.8|9672.8|9689.4|9679.4|9673.5|9663.5|600
1713421800000|2024-04-18 06:30:00|9683|9673|9655.8|9645.8|9688.1|9678.1|9654.8|9644.8|559
1713422100000|2024-04-18 06:35:00|9655.9|9645.9|9681.9|9671.9|9689.4|9679.4|9650.5|9640.5|638
1713422400000|2024-04-18 06:40:00|9681.6|9671.6|9689.9|9679.9|9692.5|9682.5|9674.5|9664.5|581
1713422700000|2024-04-18 06:45:00|9689.6|9679.6|9692.9|9682.9|9702.4|9692.4|9686.1|9676.1|515
1713423000000|2024-04-18 06:50:00|9692.6|9682.6|9720.6|9710.6|9721.6|9711.6|9688.9|9678.9|548
1713423300000|2024-04-18 06:55:00|9722.1|9712.1|9718.1|9708.1|9730.6|9720.6|9715.9|9705.9|650
1713423600000|2024-04-18 07:00:00|9716.4|9706.4|9703.6|9693.6|9718.6|9708.6|9698.4|9688.4|449
1713423900000|2024-04-18 07:05:00|9703.9|9693.9|9698.9|9688.9|9706.9|9696.9|9693.9|9683.9|333
1713424200000|2024-04-18 07:10:00|9699.1|9689.1|9698.4|9688.4|9711.6|9701.6|9691.6|9681.6|345
1713424500000|2024-04-18 07:15:00|9698.1|9688.1|9695.6|9685.6|9704.1|9694.1|9693.9|9683.9|320
1713424800000|2024-04-18 07:20:00|9695.1|9685.1|9698.9|9688.9|9707.9|9697.9|9695.1|9685.1|311
1713425100000|2024-04-18 07:25:00|9698.4|9688.4|9686.9|9676.9|9701.6|9691.6|9684.9|9674.9|284
1713425400000|2024-04-18 07:30:00|9687.1|9677.1|9686.9|9676.9|9697.4|9687.4|9683.4|9673.4|349
1713425700000|2024-04-18 07:35:00|9687.1|9677.1|9690.1|9680.1|9692.6|9682.6|9685.1|9675.1|205
1713426000000|2024-04-18 07:40:00|9689.9|9679.9|9692.6|9682.6|9701.6|9691.6|9688.9|9678.9|245
1713426300000|2024-04-18 07:45:00|9692.9|9682.9|9699.4|9689.4|9703.6|9693.6|9692.9|9682.9|282
1713426600000|2024-04-18 07:50:00|9698.6|9688.6|9710.4|9700.4|9714.6|9704.6|9697.6|9687.6|253
1713426900000|2024-04-18 07:55:00|9710.1|9700.1|9709.4|9699.4|9714.1|9704.1|9700.6|9690.6|304
1713427200000|2024-04-18 08:00:00|9709.6|9699.6|9711.8|9701.8|9723.1|9713.1|9694|9684|562
1713427500000|2024-04-18 08:05:00|9711.6|9701.6|9704.4|9694.4|9711.8|9701.8|9698.1|9688.1|386
1713427800000|2024-04-18 08:10:00|9703.9|9693.9|9710.6|9700.6|9710.9|9700.9|9699.6|9689.6|304
1713428100000|2024-04-18 08:15:00|9710.4|9700.4|9735.9|9725.9|9736.4|9726.4|9707.1|9697.1|331
1713428400000|2024-04-18 08:20:00|9736.1|9726.1|9725.4|9715.4|9743.1|9733.1|9724.1|9714.1|349
1713428700000|2024-04-18 08:25:00|9725.6|9715.6|9726.4|9716.4|9730.4|9720.4|9713.6|9703.6|292
1713429000000|2024-04-18 08:30:00|9726.6|9716.6|9733.9|9723.9|9741.9|9731.9|9726.6|9716.6|254
1713429300000|2024-04-18 08:35:00|9733.6|9723.6|9728.9|9718.9|9735.1|9725.1|9727.6|9717.6|293
1713429600000|2024-04-18 08:40:00|9728.6|9718.6|9729.1|9719.1|9734.6|9724.6|9724.6|9714.6|232
1713429900000|2024-04-18 08:45:00|9729.6|9719.6|9727.4|9717.4|9731.1|9721.1|9720.1|9710.1|277
1713430200000|2024-04-18 08:50:00|9727.1|9717.1|9723.4|9713.4|9732.6|9722.6|9721.6|9711.6|213
1713430500000|2024-04-18 08:55:00|9723.1|9713.1|9704.9|9694.9|9723.1|9713.1|9701.6|9691.6|274
1713430800000|2024-04-18 09:00:00|9705.4|9695.4|9711.6|9701.6|9714.4|9704.4|9701.6|9691.6|270
1713431100000|2024-04-18 09:05:00|9711.4|9701.4|9716.6|9706.6|9718.4|9708.4|9702.6|9692.6|217
1713431400000|2024-04-18 09:10:00|9716.9|9706.9|9712.9|9702.9|9720.9|9710.9|9710.4|9700.4|172
1713431700000|2024-04-18 09:15:00|9712.6|9702.6|9711.6|9701.6|9716.9|9706.9|9709.4|9699.4|177
1713432000000|2024-04-18 09:20:00|9711.4|9701.4|9707.9|9697.9|9719.9|9709.9|9706.1|9696.1|169
1713432300000|2024-04-18 09:25:00|9707.6|9697.6|9698.1|9688.1|9708.1|9698.1|9697.1|9687.1|210
1713432600000|2024-04-18 09:30:00|9698.4|9688.4|9698.1|9688.1|9700.1|9690.1|9691.6|9681.6|215
1713432900000|2024-04-18 09:35:00|9697.9|9687.9|9698.1|9688.1|9701.6|9691.6|9694.4|9684.4|160
1713433200000|2024-04-18 09:40:00|9697.9|9687.9|9699.1|9689.1|9702.6|9692.6|9694.6|9684.6|108
1713433500000|2024-04-18 09:45:00|9699.4|9689.4|9710.6|9700.6|9711.6|9701.6|9699.4|9689.4|159
1713433800000|2024-04-18 09:50:00|9710.4|9700.4|9716.6|9706.6|9717.1|9707.1|9704.4|9694.4|162
1713434100000|2024-04-18 09:55:00|9716.4|9706.4|9705.9|9695.9|9717.4|9707.4|9703.9|9693.9|175
1713434400000|2024-04-18 10:00:00|9706.1|9696.1|9700.9|9690.9|9706.1|9696.1|9693.6|9683.6|191
1713434700000|2024-04-18 10:05:00|9701.1|9691.1|9699.4|9689.4|9707.6|9697.6|9699.4|9689.4|157
1713435000000|2024-04-18 10:10:00|9699.1|9689.1|9694.4|9684.4|9699.6|9689.6|9693.4|9683.4|133
1713435300000|2024-04-18 10:15:00|9694.1|9684.1|9694.6|9684.6|9696.4|9686.4|9689.9|9679.9|158
1713435600000|2024-04-18 10:20:00|9694.9|9684.9|9698.4|9688.4|9704.4|9694.4|9694.6|9684.6|130
1713435900000|2024-04-18 10:25:00|9698.1|9688.1|9695.6|9685.6|9700.1|9690.1|9695.4|9685.4|141
1713436200000|2024-04-18 10:30:00|9695.4|9685.4|9702.9|9692.9|9703.9|9693.9|9693.6|9683.6|150
1713436500000|2024-04-18 10:35:00|9703.1|9693.1|9704.1|9694.1|9704.9|9694.9|9698.9|9688.9|168
1713436800000|2024-04-18 10:40:00|9703.9|9693.9|9704.1|9694.1|9704.9|9694.9|9696.9|9686.9|162
1713437100000|2024-04-18 10:45:00|9704.4|9694.4|9704.9|9694.9|9707.1|9697.1|9703.6|9693.6|167
1713437400000|2024-04-18 10:50:00|9704.6|9694.6|9692.4|9682.4|9704.6|9694.6|9684.4|9674.4|161
1713437700000|2024-04-18 10:55:00|9692.1|9682.1|9709.6|9699.6|9710.4|9700.4|9691.4|9681.4|173
1713438000000|2024-04-18 11:00:00|9709.4|9699.4|9703.4|9693.4|9709.4|9699.4|9699.6|9689.6|229
1713438300000|2024-04-18 11:05:00|9703.6|9693.6|9707.1|9697.1|9711.6|9701.6|9703.6|9693.6|139
1713438600000|2024-04-18 11:10:00|9706.9|9696.9|9702.6|9692.6|9709.9|9699.9|9702.6|9692.6|152
1713438900000|2024-04-18 11:15:00|9702.9|9692.9|9713.9|9703.9|9715.1|9705.1|9702.9|9692.9|159
1713439200000|2024-04-18 11:20:00|9714.1|9704.1|9704.4|9694.4|9716.4|9706.4|9702.6|9692.6|224
1713439500000|2024-04-18 11:25:00|9704.6|9694.6|9703.1|9693.1|9709.1|9699.1|9701.1|9691.1|217
1713439800000|2024-04-18 11:30:00|9702.9|9692.9|9710.4|9700.4|9717.4|9707.4|9702.9|9692.9|297
1713440100000|2024-04-18 11:35:00|9710.6|9700.6|9702.9|9692.9|9712.9|9702.9|9700.4|9690.4|280
1713440400000|2024-04-18 11:40:00|9702.6|9692.6|9706.9|9696.9|9714.6|9704.6|9699.9|9689.9|287
1713440700000|2024-04-18 11:45:00|9705.4|9695.4|9691.9|9681.9|9711.4|9701.4|9689.1|9679.1|379
1713441000000|2024-04-18 11:50:00|9692.1|9682.1|9698.1|9688.1|9698.1|9688.1|9685.6|9675.6|348
1713441300000|2024-04-18 11:55:00|9696.6|9686.6|9692.6|9682.6|9698.6|9688.6|9690.1|9680.1|347
1713441600000|2024-04-18 12:00:00|9692.9|9682.9|9692.9|9682.9|9701.1|9691.1|9689.9|9679.9|345
1713441900000|2024-04-18 12:05:00|9691.9|9681.9|9694.4|9684.4|9703.9|9693.9|9691.6|9681.6|339
1713442200000|2024-04-18 12:10:00|9695.4|9685.4|9695.6|9685.6|9700.9|9690.9|9683.9|9673.9|387
1713442500000|2024-04-18 12:15:00|9695.9|9685.9|9699.4|9689.4|9704.6|9694.6|9691.9|9681.9|277
1713442800000|2024-04-18 12:20:00|9699.6|9689.6|9701.6|9691.6|9702.9|9692.9|9696.1|9686.1|334
1713443100000|2024-04-18 12:25:00|9701.9|9691.9|9704.4|9694.4|9711.1|9701.1|9699.4|9689.4|254
1713443400000|2024-04-18 12:30:00|9703.9|9693.9|9708.6|9698.6|9711.6|9701.6|9696.3|9686.3|449
1713443700000|2024-04-18 12:35:00|9708.1|9698.1|9716.4|9706.4|9719.9|9709.9|9706.4|9696.4|422
1713444000000|2024-04-18 12:40:00|9716.1|9706.1|9714.6|9704.6|9722.9|9712.9|9710.9|9700.9|379
1713444300000|2024-04-18 12:45:00|9714.4|9704.4|9724.6|9714.6|9724.9|9714.9|9711.1|9701.1|371
1713444600000|2024-04-18 12:50:00|9724.1|9714.1|9728.6|9718.6|9734.4|9724.4|9723.9|9713.9|345
1713444900000|2024-04-18 12:55:00|9728.4|9718.4|9733.6|9723.6|9734.4|9724.4|9725.4|9715.4|364
1713445200000|2024-04-18 13:00:00|9733.9|9723.9|9716.4|9706.4|9754.9|9744.9|9707.8|9697.8|781
1713445500000|2024-04-18 13:05:00|9715.1|9705.1|9700.1|9690.1|9729.1|9719.1|9693.8|9683.8|726
1713445800000|2024-04-18 13:10:00|9700.4|9690.4|9694.6|9684.6|9708.9|9698.9|9692.6|9682.6|596
1713446100000|2024-04-18 13:15:00|9694.9|9684.9|9663.6|9653.6|9694.9|9684.9|9663.6|9653.6|601
1713446400000|2024-04-18 13:20:00|9662.1|9652.1|9670.4|9660.4|9686.4|9676.4|9662.1|9652.1|625
1713446700000|2024-04-18 13:25:00|9670.6|9660.6|9680.9|9670.9|9683.1|9673.1|9660|9650|603
1713447000000|2024-04-18 13:30:00|9680.4|9670.4|9667.4|9657.4|9691.9|9681.9|9666.1|9656.1|706
1713447300000|2024-04-18 13:35:00|9667.6|9657.6|9656.9|9646.9|9667.9|9657.9|9645.6|9635.6|726
1713447600000|2024-04-18 13:40:00|9656.6|9646.6|9648.9|9638.9|9665.1|9655.1|9647.9|9637.9|720
1713447900000|2024-04-18 13:45:00|9648.6|9638.6|9670.4|9660.4|9677.9|9667.9|9647.6|9637.6|660
1713448200000|2024-04-18 13:50:00|9671.6|9661.6|9677.1|9667.1|9683.1|9673.1|9669.9|9659.9|628
1713448500000|2024-04-18 13:55:00|9676.9|9666.9|9690.9|9680.9|9697.9|9687.9|9673.6|9663.6|501
1713448800000|2024-04-18 14:00:00|9691.1|9681.1|9678.9|9668.9|9697.6|9687.6|9676.4|9666.4|643
1713449100000|2024-04-18 14:05:00|9679.4|9669.4|9695.1|9685.1|9701.1|9691.1|9679.4|9669.4|570
1713449400000|2024-04-18 14:10:00|9693.1|9683.1|9696.4|9686.4|9701.1|9691.1|9687.9|9677.9|519
1713449700000|2024-04-18 14:15:00|9696.1|9686.1|9707.1|9697.1|9707.6|9697.6|9695.4|9685.4|601
1713450000000|2024-04-18 14:20:00|9706.9|9696.9|9700.4|9690.4|9714.1|9704.1|9697.4|9687.4|672
1713450300000|2024-04-18 14:25:00|9700.1|9690.1|9685.6|9675.6|9700.1|9690.1|9674.6|9664.6|652
1713450600000|2024-04-18 14:30:00|9686.4|9676.4|9688.4|9678.4|9693.9|9683.9|9678.6|9668.6|521
1713450900000|2024-04-18 14:35:00|9688.6|9678.6|9692.6|9682.6|9698.6|9688.6|9680.6|9670.6|565
1713451200000|2024-04-18 14:40:00|9692.4|9682.4|9695.4|9685.4|9696.6|9686.6|9684.6|9674.6|470
1713451500000|2024-04-18 14:45:00|9695.1|9685.1|9704.6|9694.6|9708.1|9698.1|9693.6|9683.6|502
1713451800000|2024-04-18 14:50:00|9704.4|9694.4|9703.4|9693.4|9707.4|9697.4|9695.6|9685.6|484
1713452100000|2024-04-18 14:55:00|9703.6|9693.6|9703.9|9693.9|9718.9|9708.9|9702.9|9692.9|503
1713452400000|2024-04-18 15:00:00|9703.6|9693.6|9718.1|9708.1|9726.6|9716.6|9703.6|9693.6|556
1713452700000|2024-04-18 15:05:00|9718.4|9708.4|9717.1|9707.1|9720.1|9710.1|9709.9|9699.9|466
1713453000000|2024-04-18 15:10:00|9717.4|9707.4|9719.1|9709.1|9726.6|9716.6|9712.6|9702.6|407
1713453300000|2024-04-18 15:15:00|9719.6|9709.6|9756.1|9746.1|9759.1|9749.1|9719.1|9709.1|522
1713453600000|2024-04-18 15:20:00|9755.9|9745.9|9733.1|9723.1|9756.6|9746.6|9728.4|9718.4|505
1713453900000|2024-04-18 15:25:00|9732.9|9722.9|9742.6|9732.6|9751.6|9741.6|9730.9|9720.9|459
1713454200000|2024-04-18 15:30:00|9741.9|9731.9|9732.9|9722.9|9748.6|9738.6|9730.9|9720.9|463
1713454500000|2024-04-18 15:35:00|9733.1|9723.1|9733.1|9723.1|9740.9|9730.9|9726.4|9716.4|439
1713454800000|2024-04-18 15:40:00|9733.4|9723.4|9742.6|9732.6|9744.4|9734.4|9732.4|9722.4|414
1713455100000|2024-04-18 15:45:00|9742.4|9732.4|9739.6|9729.6|9743.4|9733.4|9731.6|9721.6|422
1713455400000|2024-04-18 15:50:00|9739.1|9729.1|9748.6|9738.6|9751.6|9741.6|9739.1|9729.1|423
1713455700000|2024-04-18 15:55:00|9748.9|9738.9|9760.9|9750.9|9764.4|9754.4|9748.6|9738.6|451
1713456000000|2024-04-18 16:00:00|9760.4|9750.4|9774.9|9764.9|9778.9|9768.9|9760.4|9750.4|369
1713456300000|2024-04-18 16:05:00|9774.6|9764.6|9751.1|9741.1|9778.9|9768.9|9748.6|9738.6|387
1713456600000|2024-04-18 16:10:00|9750.9|9740.9|9753.6|9743.6|9762.9|9752.9|9750.4|9740.4|327
1713456900000|2024-04-18 16:15:00|9753.4|9743.4|9751.9|9741.9|9758.1|9748.1|9746.9|9736.9|354
1713457200000|2024-04-18 16:20:00|9752.4|9742.4|9748.1|9738.1|9758.6|9748.6|9745.1|9735.1|218
1713457500000|2024-04-18 16:25:00|9747.9|9737.9|9751.4|9741.4|9756.9|9746.9|9746.6|9736.6|257
1713457800000|2024-04-18 16:30:00|9751.6|9741.6|9752.6|9742.6|9756.1|9746.1|9750.1|9740.1|257
1713458100000|2024-04-18 16:35:00|9753.1|9743.1|9760.9|9750.9|9766.9|9756.9|9751.6|9741.6|312
1713458400000|2024-04-18 16:40:00|9761.1|9751.1|9762.9|9752.9|9765.6|9755.6|9760.1|9750.1|295
1713458700000|2024-04-18 16:45:00|9762.6|9752.6|9763.4|9753.4|9766.9|9756.9|9761.6|9751.6|270
1713459000000|2024-04-18 16:50:00|9763.1|9753.1|9754.6|9744.6|9766.4|9756.4|9751.6|9741.6|311
1713459300000|2024-04-18 16:55:00|9754.9|9744.9|9763.3|9753.3|9766.4|9756.4|9754.4|9744.4|404
1713459600000|2024-04-18 17:00:00|9763|9753|9753.6|9743.6|9763|9753|9753.3|9743.3|218
1713459900000|2024-04-18 17:05:00|9753.5|9743.5|9749.8|9739.8|9757.1|9747.1|9749|9739|189
1713460200000|2024-04-18 17:10:00|9749.5|9739.5|9748.4|9738.4|9752.4|9742.4|9746.3|9736.3|216
1713460500000|2024-04-18 17:15:00|9748|9738|9742.1|9732.1|9750.8|9740.8|9734.3|9724.3|288
1713460800000|2024-04-18 17:20:00|9742.4|9732.4|9735.1|9725.1|9745.1|9735.1|9735.1|9725.1|255
1713461100000|2024-04-18 17:25:00|9735.3|9725.3|9743.6|9733.6|9744.5|9734.5|9735.1|9725.1|259
1713461400000|2024-04-18 17:30:00|9743.5|9733.5|9742.4|9732.4|9748|9738|9740.4|9730.4|219
1713461700000|2024-04-18 17:35:00|9742.5|9732.5|9733.6|9723.6|9744|9734|9733.6|9723.6|167
1713462000000|2024-04-18 17:40:00|9734.3|9724.3|9738.4|9728.4|9738.6|9728.6|9730.3|9720.3|249
1713462300000|2024-04-18 17:45:00|9738.6|9728.6|9740.9|9730.9|9745.5|9735.5|9738|9728|171
1713462600000|2024-04-18 17:50:00|9740.8|9730.8|9748.1|9738.1|9748.3|9738.3|9737.6|9727.6|217
1713462900000|2024-04-18 17:55:00|9748.4|9738.4|9751.6|9729.6|9751.9|9738.4|9745.4|9725.9|24
1713484800000|2024-04-19 00:00:00|9748.1|9738.1|9746.4|9736.4|9750.6|9740.6|9746.1|9736.1|52
1713485100000|2024-04-19 00:05:00|9746.5|9736.5|9743.1|9733.1|9746.9|9736.9|9742.1|9732.1|119
1713485400000|2024-04-19 00:10:00|9743|9733|9743.5|9733.5|9744.8|9734.8|9741.3|9731.3|154
1713485700000|2024-04-19 00:15:00|9743.3|9733.3|9731.5|9721.5|9743.5|9733.5|9730.3|9720.3|180
1713486000000|2024-04-19 00:20:00|9731.3|9721.3|9738.3|9728.3|9738.5|9728.5|9731|9721|126
1713486300000|2024-04-19 00:25:00|9736.5|9726.5|9740.1|9730.1|9741|9731|9734.6|9724.6|97
1713486600000|2024-04-19 00:30:00|9740|9730|9746.5|9736.5|9746.5|9736.5|9739.9|9729.9|109
1713486900000|2024-04-19 00:35:00|9746.3|9736.3|9755.4|9745.4|9755.9|9745.9|9746.3|9736.3|131
1713487200000|2024-04-19 00:40:00|9755.1|9745.1|9748.3|9738.3|9755.5|9745.5|9746.9|9736.9|146
1713487500000|2024-04-19 00:45:00|9748|9738|9750.4|9740.4|9752.8|9742.8|9747.4|9737.4|179
1713487800000|2024-04-19 00:50:00|9750.8|9740.8|9763.8|9753.8|9767.8|9757.8|9749.5|9739.5|238
1713488100000|2024-04-19 00:55:00|9763.5|9753.5|9773.5|9763.5|9773.6|9763.6|9756|9746|301
1713488400000|2024-04-19 01:00:00|9773.3|9763.3|9778.4|9768.4|9803.6|9793.6|9757.4|9747.4|653
1713488700000|2024-04-19 01:05:00|9779.3|9769.3|9789.5|9779.5|9802.9|9792.9|9772.3|9762.3|659
1713489000000|2024-04-19 01:10:00|9789.3|9779.3|9823.1|9813.1|9825|9815|9788.3|9778.3|720
1713489300000|2024-04-19 01:15:00|9822.8|9812.8|9810.8|9800.8|9835.4|9825.4|9809.8|9799.8|753
1713489600000|2024-04-19 01:20:00|9810.6|9800.6|9795.1|9785.1|9824|9814|9792.1|9782.1|701
1713489900000|2024-04-19 01:25:00|9795.4|9785.4|9805.8|9795.8|9814.4|9804.4|9790|9780|611
1713490200000|2024-04-19 01:30:00|9805.4|9795.4|9825.9|9815.9|9834.1|9824.1|9804.6|9794.6|794
1713490500000|2024-04-19 01:35:00|9826|9816|9813.5|9803.5|9833.1|9823.1|9809|9799|750
1713490800000|2024-04-19 01:40:00|9814.5|9804.5|9823.1|9813.1|9837.3|9827.3|9810.4|9800.4|730
1713491100000|2024-04-19 01:45:00|9823.6|9813.6|9842.6|9832.6|9848.9|9838.9|9820.9|9810.9|656
1713491400000|2024-04-19 01:50:00|9842.1|9832.1|9826.5|9816.5|9844.9|9834.9|9822.6|9812.6|639
1713491700000|2024-04-19 01:55:00|9826|9816|9817.1|9807.1|9831.3|9821.3|9806.1|9796.1|526
1713492000000|2024-04-19 02:00:00|9817.8|9807.8|9794.4|9784.4|9822.5|9812.5|9783.1|9773.1|567
1713492300000|2024-04-19 02:05:00|9794.1|9784.1|9786.3|9776.3|9806.9|9796.9|9777.6|9767.6|649
1713492600000|2024-04-19 02:10:00|9786.5|9776.5|9799.8|9789.8|9807.6|9797.6|9776.5|9766.5|610
1713492900000|2024-04-19 02:15:00|9799.5|9789.5|9791.6|9781.6|9802.3|9792.3|9781.5|9771.5|393
1713493200000|2024-04-19 02:20:00|9791.4|9781.4|9782.1|9772.1|9793.4|9783.4|9780.4|9770.4|340
1713493500000|2024-04-19 02:25:00|9780.6|9770.6|9776.6|9766.6|9782.5|9772.5|9770|9760|424
1713493800000|2024-04-19 02:30:00|9777.3|9767.3|9791.9|9781.9|9805.4|9795.4|9773.4|9763.4|546
1713494100000|2024-04-19 02:35:00|9792.5|9782.5|9782.5|9772.5|9793.6|9783.6|9780.8|9770.8|485
1713494400000|2024-04-19 02:40:00|9782.3|9772.3|9764|9754|9783.1|9773.1|9758.8|9748.8|509
1713494700000|2024-04-19 02:45:00|9764.1|9754.1|9777.3|9767.3|9786.1|9776.1|9764|9754|463
1713495000000|2024-04-19 02:50:00|9778.6|9768.6|9802.3|9792.3|9804.4|9794.4|9778.6|9768.6|456
1713495300000|2024-04-19 02:55:00|9802.5|9792.5|9785.1|9775.1|9804.4|9794.4|9783.4|9773.4|442
1713495600000|2024-04-19 03:00:00|9785.9|9775.9|9767.9|9757.9|9788.1|9778.1|9766.4|9756.4|514
1713495900000|2024-04-19 03:05:00|9767.8|9757.8|9764|9754|9778.6|9768.6|9761.8|9751.8|450
1713496200000|2024-04-19 03:10:00|9764.6|9754.6|9761.4|9751.4|9776.4|9766.4|9755.9|9745.9|452
1713496500000|2024-04-19 03:15:00|9760.9|9750.9|9695.4|9685.4|9771|9761|9680.1|9665|586
1713496800000|2024-04-19 03:20:00|9695.1|9685.1|9728.8|9718.8|9732.9|9722.9|9693.3|9683.3|677
1713497100000|2024-04-19 03:25:00|9728.9|9718.9|9750.5|9740.5|9754.5|9744.5|9719.3|9709.3|632
1713497400000|2024-04-19 03:30:00|9750.4|9740.4|9752.1|9742.1|9765.1|9755.1|9745.8|9735.8|355
1713497700000|2024-04-19 03:35:00|9751.9|9741.9|9745.9|9735.9|9753.6|9743.6|9744.4|9734.4|276
1713498000000|2024-04-19 03:40:00|9745.8|9735.8|9740.9|9730.9|9750|9740|9738.6|9728.6|155
1713498300000|2024-04-19 03:45:00|9740.6|9730.6|9739.9|9729.9|9751.5|9741.5|9732.1|9722.1|314
1713498600000|2024-04-19 03:50:00|9739.1|9729.1|9752.4|9742.4|9757.9|9747.9|9734.5|9724.5|248
1713498900000|2024-04-19 03:55:00|9752.3|9742.3|9744.1|9734.1|9752.3|9742.3|9737|9727|186
1713499200000|2024-04-19 04:00:00|9744|9734|9741.9|9731.9|9754.8|9744.8|9741.8|9731.8|200
1713499500000|2024-04-19 04:05:00|9741.6|9731.6|9735.8|9725.8|9748.1|9738.1|9731.1|9721.1|201
1713499800000|2024-04-19 04:10:00|9735.6|9725.6|9730.3|9720.3|9736.1|9726.1|9729.4|9719.4|167
1713500100000|2024-04-19 04:15:00|9730.1|9720.1|9729.1|9719.1|9732.9|9722.9|9727.3|9717.3|118
1713500400000|2024-04-19 04:20:00|9728.9|9718.9|9730.1|9720.1|9732.8|9722.8|9725.6|9715.6|128
1713500700000|2024-04-19 04:25:00|9730|9720|9732|9722|9732.4|9722.4|9725.4|9715.4|126
1713501000000|2024-04-19 04:30:00|9731.9|9721.9|9729.3|9719.3|9738.1|9728.1|9727.1|9717.1|154
1713501300000|2024-04-19 04:35:00|9729.1|9719.1|9731.6|9721.6|9732.9|9722.9|9724.1|9714.1|151
1713501600000|2024-04-19 04:40:00|9731.4|9721.4|9717|9707|9731.6|9721.6|9715.4|9705.4|230
1713501900000|2024-04-19 04:45:00|9716.9|9706.9|9716.9|9706.9|9720.3|9710.3|9715.6|9705.6|163
1713502200000|2024-04-19 04:50:00|9716.4|9706.4|9737.4|9727.4|9738.4|9728.4|9715.8|9705.8|193
1713502500000|2024-04-19 04:55:00|9737.6|9727.6|9730.9|9720.9|9737.9|9727.9|9730.6|9720.6|152
1713502800000|2024-04-19 05:00:00|9730.6|9720.6|9734.3|9724.3|9738|9728|9730.4|9720.4|137
1713503100000|2024-04-19 05:05:00|9733.3|9723.3|9727.8|9717.8|9738.6|9728.6|9726|9716|173
1713503400000|2024-04-19 05:10:00|9727.5|9717.5|9726|9716|9731.1|9721.1|9725.6|9715.6|184
1713503700000|2024-04-19 05:15:00|9725.9|9715.9|9732.9|9722.9|9733.1|9723.1|9724.6|9714.6|180
1713504000000|2024-04-19 05:20:00|9733.1|9723.1|9734|9724|9736.9|9726.9|9732.4|9722.4|134
1713504300000|2024-04-19 05:25:00|9733.9|9723.9|9736.1|9726.1|9736.6|9726.6|9732.4|9722.4|155
1713504600000|2024-04-19 05:30:00|9735.9|9725.9|9723.9|9713.9|9743.4|9733.4|9723.6|9713.6|463
1713504900000|2024-04-19 05:35:00|9723.6|9713.6|9728.4|9718.4|9733.8|9723.8|9719|9709|300
1713505200000|2024-04-19 05:40:00|9728.1|9718.1|9750.1|9740.1|9759.9|9749.9|9728.1|9718.1|398
1713505500000|2024-04-19 05:45:00|9749.6|9739.6|9753.9|9743.9|9755.1|9745.1|9742.4|9732.4|411
1713505800000|2024-04-19 05:50:00|9753.3|9743.3|9770|9760|9773.6|9763.6|9753.3|9743.3|417
1713506100000|2024-04-19 05:55:00|9769.9|9759.9|9765.6|9755.6|9775.8|9765.8|9763|9753|363
1713506400000|2024-04-19 06:00:00|9765.4|9755.4|9762.6|9752.6|9769.6|9759.6|9758.6|9748.6|404
1713506700000|2024-04-19 06:05:00|9762.5|9752.5|9772.9|9762.9|9773.9|9763.9|9755.4|9745.4|406
1713507000000|2024-04-19 06:10:00|9772.8|9762.8|9779|9769|9781.9|9771.9|9769|9759|342
1713507300000|2024-04-19 06:15:00|9778.8|9768.8|9764|9754|9781.4|9771.4|9762.9|9752.9|372
1713507600000|2024-04-19 06:20:00|9763.9|9753.9|9760.6|9750.6|9768.1|9758.1|9759.3|9749.3|346
1713507900000|2024-04-19 06:25:00|9760.4|9750.4|9752.4|9742.4|9760.4|9750.4|9745.9|9735.9|425
1713508200000|2024-04-19 06:30:00|9752.5|9742.5|9777.5|9767.5|9778.4|9768.4|9752.5|9742.5|493
1713508500000|2024-04-19 06:35:00|9776|9766|9784.1|9774.1|9784.4|9774.4|9771.6|9761.6|419
1713508800000|2024-04-19 06:40:00|9784|9774|9784.9|9774.9|9789.8|9779.8|9780.1|9770.1|406
1713509100000|2024-04-19 06:45:00|9784.8|9774.8|9787.1|9777.1|9787.4|9777.4|9776.5|9766.5|355
1713509400000|2024-04-19 06:50:00|9787.4|9777.4|9798.8|9788.8|9802.1|9792.1|9785.6|9775.6|377
1713509700000|2024-04-19 06:55:00|9798.4|9788.4|9782.1|9772.1|9799.1|9789.1|9782.1|9772.1|310
1713510000000|2024-04-19 07:00:00|9781.9|9771.9|9789.9|9779.9|9793.9|9783.9|9776.9|9766.9|284
1713510300000|2024-04-19 07:05:00|9789.6|9779.6|9800.1|9790.1|9804.1|9794.1|9788.1|9778.1|280
1713510600000|2024-04-19 07:10:00|9799.9|9789.9|9798.9|9788.9|9802.6|9792.6|9793.9|9783.9|233
1713510900000|2024-04-19 07:15:00|9799.1|9789.1|9799.4|9789.4|9799.6|9789.6|9789.6|9779.6|204
1713511200000|2024-04-19 07:20:00|9801.4|9791.4|9801.1|9791.1|9807.6|9797.6|9797.9|9787.9|195
1713511500000|2024-04-19 07:25:00|9801.4|9791.4|9799.6|9789.6|9803.4|9793.4|9795.6|9785.6|183
1713511800000|2024-04-19 07:30:00|9799.4|9789.4|9795.9|9785.9|9799.4|9789.4|9789.9|9779.9|211
1713512100000|2024-04-19 07:35:00|9795.6|9785.6|9806.9|9796.9|9811.9|9801.9|9791.4|9781.4|185
1713512400000|2024-04-19 07:40:00|9806.6|9796.6|9801.6|9791.6|9807.4|9797.4|9793.6|9783.6|204
1713512700000|2024-04-19 07:45:00|9802.6|9792.6|9797.6|9787.6|9806.6|9796.6|9794.4|9784.4|178
1713513000000|2024-04-19 07:50:00|9797.9|9787.9|9808.9|9798.9|9809.4|9799.4|9794.1|9784.1|186
1713513300000|2024-04-19 07:55:00|9808.6|9798.6|9810.9|9800.9|9813.9|9803.9|9805.1|9795.1|166
1713513600000|2024-04-19 08:00:00|9810.6|9800.6|9778.4|9768.4|9810.6|9800.6|9774.9|9764.9|290
1713513900000|2024-04-19 08:05:00|9777.1|9767.1|9770.1|9760.1|9783.9|9773.9|9757.9|9747.9|371
1713514200000|2024-04-19 08:10:00|9769.9|9759.9|9762.4|9752.4|9774.4|9764.4|9752.6|9742.6|329
1713514500000|2024-04-19 08:15:00|9761.9|9751.9|9770.9|9760.9|9772.4|9762.4|9760.1|9750.1|202
1713514800000|2024-04-19 08:20:00|9771.1|9761.1|9778.6|9768.6|9781.4|9771.4|9768.1|9758.1|164
1713515100000|2024-04-19 08:25:00|9778.9|9768.9|9779.4|9769.4|9782.9|9772.9|9775.4|9765.4|203
1713515400000|2024-04-19 08:30:00|9779.6|9769.6|9775.9|9765.9|9782.9|9772.9|9773.4|9763.4|148
1713515700000|2024-04-19 08:35:00|9776.1|9766.1|9790.6|9780.6|9791.1|9781.1|9773.6|9763.6|170
1713516000000|2024-04-19 08:40:00|9790.9|9780.9|9783.9|9773.9|9793.9|9783.9|9783.4|9773.4|173
1713516300000|2024-04-19 08:45:00|9783.6|9773.6|9787.4|9777.4|9792.1|9782.1|9777.1|9767.1|191
1713516600000|2024-04-19 08:50:00|9787.1|9777.1|9790.4|9780.4|9792.4|9782.4|9779.4|9769.4|154
1713516900000|2024-04-19 08:55:00|9789.6|9779.6|9803.4|9793.4|9807.6|9797.6|9787.1|9777.1|190
1713517200000|2024-04-19 09:00:00|9801.4|9791.4|9814.1|9804.1|9815.6|9805.6|9799.1|9789.1|223
1713517500000|2024-04-19 09:05:00|9814.4|9804.4|9815.1|9805.1|9817.6|9807.6|9807.9|9797.9|179
1713517800000|2024-04-19 09:10:00|9815.4|9805.4|9814.1|9804.1|9819.4|9809.4|9810.9|9800.9|120
1713518100000|2024-04-19 09:15:00|9814.4|9804.4|9821.9|9811.9|9822.6|9812.6|9813.9|9803.9|146
1713518400000|2024-04-19 09:20:00|9822.1|9812.1|9823.4|9813.4|9824.4|9814.4|9819.9|9809.9|100
1713518700000|2024-04-19 09:25:00|9823.6|9813.6|9825.1|9815.1|9826.6|9816.6|9820.9|9810.9|126
1713519000000|2024-04-19 09:30:00|9825.4|9815.4|9822.1|9812.1|9825.6|9815.6|9819.9|9809.9|154
1713519300000|2024-04-19 09:35:00|9822.4|9812.4|9822.6|9812.6|9825.6|9815.6|9815.4|9805.4|144
1713519600000|2024-04-19 09:40:00|9822.4|9812.4|9826.9|9816.9|9827.6|9817.6|9821.4|9811.4|111
1713519900000|2024-04-19 09:45:00|9827.4|9817.4|9836.6|9826.6|9838.6|9828.6|9826.1|9816.1|204
1713520200000|2024-04-19 09:50:00|9836.9|9826.9|9842.4|9832.4|9843.6|9833.6|9832.6|9822.6|194
1713520500000|2024-04-19 09:55:00|9842.1|9832.1|9843.9|9833.9|9849.1|9839.1|9828.4|9818.4|259
1713520800000|2024-04-19 10:00:00|9843.4|9833.4|9857.4|9847.4|9858.1|9848.1|9837.9|9827.9|296
1713521100000|2024-04-19 10:05:00|9856.9|9846.9|9867.1|9857.1|9871.1|9861.1|9856.9|9846.9|246
1713521400000|2024-04-19 10:10:00|9867.4|9857.4|9861.1|9851.1|9869.1|9859.1|9859.6|9849.6|154
1713521700000|2024-04-19 10:15:00|9860.6|9850.6|9849.1|9839.1|9860.6|9850.6|9846.9|9836.9|202
1713522000000|2024-04-19 10:20:00|9848.9|9838.9|9835.4|9825.4|9849.9|9839.9|9835.4|9825.4|185
1713522300000|2024-04-19 10:25:00|9834.9|9824.9|9834.6|9824.6|9840.1|9830.1|9832.3|9822.3|123
1713522600000|2024-04-19 10:30:00|9833.1|9823.1|9840.4|9830.4|9841.1|9831.1|9826.1|9816.1|150
1713522900000|2024-04-19 10:35:00|9840.6|9830.6|9834.1|9824.1|9840.6|9830.6|9826.1|9816.1|152
1713523200000|2024-04-19 10:40:00|9833.9|9823.9|9833.6|9823.6|9835.6|9825.6|9830.4|9820.4|124
1713523500000|2024-04-19 10:45:00|9833.9|9823.9|9833.9|9823.9|9838.9|9828.9|9831.1|9821.1|119
1713523800000|2024-04-19 10:50:00|9833.6|9823.6|9840.6|9830.6|9841.6|9831.6|9831.4|9821.4|122
1713524100000|2024-04-19 10:55:00|9841.1|9831.1|9819.1|9809.1|9844.9|9834.9|9818.4|9808.4|212
1713524400000|2024-04-19 11:00:00|9818.9|9808.9|9828.9|9818.9|9830.9|9820.9|9818.4|9808.4|274
1713524700000|2024-04-19 11:05:00|9828.6|9818.6|9827.1|9817.1|9830.1|9820.1|9821.1|9811.1|194
1713525000000|2024-04-19 11:10:00|9827.4|9817.4|9804.9|9794.9|9829.4|9819.4|9799.4|9789.4|241
1713525300000|2024-04-19 11:15:00|9805.1|9795.1|9808.9|9798.9|9812.4|9802.4|9803.4|9793.4|223
1713525600000|2024-04-19 11:20:00|9808.4|9798.4|9809.1|9799.1|9810.6|9800.6|9799.4|9789.4|181
1713525900000|2024-04-19 11:25:00|9809.4|9799.4|9820.1|9810.1|9821.9|9811.9|9808.4|9798.4|204
1713526200000|2024-04-19 11:30:00|9820.4|9810.4|9833.6|9823.6|9839.4|9829.4|9820.4|9810.4|310
1713526500000|2024-04-19 11:35:00|9834.1|9824.1|9844.9|9834.9|9845.1|9835.1|9831.1|9821.1|208
1713526800000|2024-04-19 11:40:00|9845.1|9835.1|9846.6|9836.6|9850.4|9840.4|9841.9|9831.9|243
1713527100000|2024-04-19 11:45:00|9845.6|9835.6|9841.4|9831.4|9846.4|9836.4|9838.9|9828.9|180
1713527400000|2024-04-19 11:50:00|9842.4|9832.4|9845.4|9835.4|9851.9|9841.9|9841.4|9831.4|167
1713527700000|2024-04-19 11:55:00|9845.6|9835.6|9845.4|9835.4|9848.1|9838.1|9839.4|9829.4|182
1713528000000|2024-04-19 12:00:00|9845.6|9835.6|9845.6|9835.6|9845.6|9835.6|9825.4|9815.4|358
1713528300000|2024-04-19 12:05:00|9845.1|9835.1|9822.1|9812.1|9848.9|9838.9|9816.6|9806.6|383
1713528600000|2024-04-19 12:10:00|9821.6|9811.6|9815.4|9805.4|9826.4|9816.4|9809.9|9799.9|261
1713528900000|2024-04-19 12:15:00|9814.6|9804.6|9824.4|9814.4|9824.6|9814.6|9811.4|9801.4|229
1713529200000|2024-04-19 12:20:00|9822.9|9812.9|9828.6|9818.6|9830.4|9820.4|9817.4|9807.4|267
1713529500000|2024-04-19 12:25:00|9828.4|9818.4|9827.4|9817.4|9828.4|9818.4|9820.4|9810.4|147
1713529800000|2024-04-19 12:30:00|9827.6|9817.6|9836.1|9826.1|9836.4|9826.4|9827.4|9817.4|212
1713530100000|2024-04-19 12:35:00|9835.9|9825.9|9835.1|9825.1|9838.6|9828.6|9831.4|9821.4|205
1713530400000|2024-04-19 12:40:00|9834.9|9824.9|9843.1|9833.1|9844.1|9834.1|9830.6|9820.6|151
1713530700000|2024-04-19 12:45:00|9841.6|9831.6|9856.1|9846.1|9862.4|9852.4|9840.9|9830.9|264
1713531000000|2024-04-19 12:50:00|9855.4|9845.4|9853.9|9843.9|9861.4|9851.4|9852.1|9842.1|193
1713531300000|2024-04-19 12:55:00|9853.6|9843.6|9854.9|9844.9|9857.9|9847.9|9847.1|9837.1|220
1713531600000|2024-04-19 13:00:00|9854.6|9844.6|9842.1|9832.1|9870.9|9860.9|9828.4|9818.4|647
1713531900000|2024-04-19 13:05:00|9842.6|9832.6|9830.1|9820.1|9848.1|9838.1|9821.9|9811.9|531
1713532200000|2024-04-19 13:10:00|9829.9|9819.9|9834.9|9824.9|9842.1|9832.1|9827.9|9817.9|444
1713532500000|2024-04-19 13:15:00|9832.9|9822.9|9843.9|9833.9|9844.9|9834.9|9817.6|9807.6|477
1713532800000|2024-04-19 13:20:00|9844.1|9834.1|9857.6|9847.6|9863.4|9853.4|9839.4|9829.4|473
1713533100000|2024-04-19 13:25:00|9856.6|9846.6|9862.1|9852.1|9866.6|9856.6|9853.4|9843.4|448
1713533400000|2024-04-19 13:30:00|9860.6|9850.6|9858.1|9848.1|9867.6|9857.6|9847.9|9837.9|605
1713533700000|2024-04-19 13:35:00|9857.9|9847.9|9845.9|9835.9|9865.9|9855.9|9837.4|9827.4|556
1713534000000|2024-04-19 13:40:00|9846.1|9836.1|9860.4|9850.4|9861.4|9851.4|9834.1|9824.1|562
1713534300000|2024-04-19 13:45:00|9859.9|9849.9|9847.4|9837.4|9861.4|9851.4|9839.9|9829.9|479
1713534600000|2024-04-19 13:50:00|9847.1|9837.1|9847.4|9837.4|9856.1|9846.1|9838.4|9828.4|497
1713534900000|2024-04-19 13:55:00|9846.9|9836.9|9839.4|9829.4|9853.6|9843.6|9835.9|9825.9|427
1713535200000|2024-04-19 14:00:00|9839.9|9829.9|9859.4|9849.4|9859.9|9849.9|9836.9|9826.9|519
1713535500000|2024-04-19 14:05:00|9859.1|9849.1|9860.6|9850.6|9864.4|9854.4|9856.1|9846.1|455
1713535800000|2024-04-19 14:10:00|9860.9|9850.9|9857.1|9847.1|9863.4|9853.4|9851.6|9841.6|417
1713536100000|2024-04-19 14:15:00|9857.4|9847.4|9865.9|9855.9|9867.4|9857.4|9857.1|9847.1|439
1713536400000|2024-04-19 14:20:00|9866.1|9856.1|9873|9863|9892.4|9882.4|9865.1|9855.1|485
1713536700000|2024-04-19 14:25:00|9873.3|9863.3|9895.4|9885.4|9897.1|9887.1|9873.3|9863.3|473
1713537000000|2024-04-19 14:30:00|9895.6|9885.6|9888.1|9878.1|9904.6|9894.6|9886.1|9876.1|566
1713537300000|2024-04-19 14:35:00|9887.9|9877.9|9890.9|9880.9|9891.1|9881.1|9874.4|9864.4|519
1713537600000|2024-04-19 14:40:00|9890.4|9880.4|9895.1|9885.1|9899.9|9889.9|9884.1|9874.1|371
1713537900000|2024-04-19 14:45:00|9894.9|9884.9|9892.1|9882.1|9904.9|9894.9|9890.4|9880.4|412
1713538200000|2024-04-19 14:50:00|9892.4|9882.4|9902.6|9892.6|9910.1|9900.1|9889.9|9879.9|454
1713538500000|2024-04-19 14:55:00|9902.9|9892.9|9906.6|9896.6|9907.1|9897.1|9891.9|9881.9|421
1713538800000|2024-04-19 15:00:00|9907.1|9897.1|9912.9|9902.9|9914.9|9904.9|9906.6|9896.6|395
1713539100000|2024-04-19 15:05:00|9913.6|9903.6|9916.4|9906.4|9918.1|9908.1|9908.4|9898.4|360
1713539400000|2024-04-19 15:10:00|9916.6|9906.6|9898.4|9888.4|9916.6|9906.6|9898.4|9888.4|412
1713539700000|2024-04-19 15:15:00|9898.6|9888.6|9860.9|9850.9|9904.1|9894.1|9856.6|9846.6|490
1713540000000|2024-04-19 15:20:00|9862.3|9852.3|9857.1|9847.1|9867|9857|9842|9832|600
1713540300000|2024-04-19 15:25:00|9857.9|9847.9|9861.1|9851.1|9863.4|9853.4|9840.4|9830.4|460
1713540600000|2024-04-19 15:30:00|9861.4|9851.4|9862.1|9852.1|9864.1|9854.1|9852.1|9842.1|322
1713540900000|2024-04-19 15:35:00|9861.9|9851.9|9879.6|9869.6|9890.6|9880.6|9861.9|9851.9|354
1713541200000|2024-04-19 15:40:00|9879.9|9869.9|9872.4|9862.4|9882.4|9872.4|9859.6|9849.6|387
1713541500000|2024-04-19 15:45:00|9873.6|9863.6|9879.1|9869.1|9888.4|9878.4|9873.6|9863.6|335
1713541800000|2024-04-19 15:50:00|9880.1|9870.1|9870.4|9860.4|9889.4|9879.4|9868.4|9858.4|324
1713542100000|2024-04-19 15:55:00|9870.6|9860.6|9885.6|9875.6|9888.9|9878.9|9868.9|9858.9|364
1713542400000|2024-04-19 16:00:00|9885.9|9875.9|9881.9|9871.9|9894.1|9884.1|9879.4|9869.4|330
1713542700000|2024-04-19 16:05:00|9881.6|9871.6|9876.6|9866.6|9887.4|9877.4|9873.4|9863.4|235
1713543000000|2024-04-19 16:10:00|9876.4|9866.4|9858.1|9848.1|9877.4|9867.4|9857.9|9847.9|344
1713543300000|2024-04-19 16:15:00|9858.4|9848.4|9851.1|9841.1|9866.6|9856.6|9848.6|9838.6|356
1713543600000|2024-04-19 16:20:00|9851.4|9841.4|9854.6|9844.6|9862.9|9852.9|9851.4|9841.4|254
1713543900000|2024-04-19 16:25:00|9854.4|9844.4|9848.9|9838.9|9857.4|9847.4|9847.6|9837.6|234
1713544200000|2024-04-19 16:30:00|9848.6|9838.6|9864.1|9854.1|9865.1|9855.1|9847.9|9837.9|238
1713544500000|2024-04-19 16:35:00|9864.4|9854.4|9865.4|9855.4|9866.9|9856.9|9861.1|9851.1|232
1713544800000|2024-04-19 16:40:00|9865.6|9855.6|9880.1|9870.1|9882.1|9872.1|9865.6|9855.6|321
1713545100000|2024-04-19 16:45:00|9880.4|9870.4|9879.1|9869.1|9882.4|9872.4|9875.1|9865.1|279
1713545400000|2024-04-19 16:50:00|9879.4|9869.4|9878.6|9868.6|9884.6|9874.6|9877.9|9867.9|258
1713545700000|2024-04-19 16:55:00|9878.1|9868.1|9887.3|9877.3|9889.1|9879.1|9878.1|9868.1|313
1713546000000|2024-04-19 17:00:00|9887|9877|9880.4|9870.4|9887.9|9877.9|9877.8|9867.8|272
1713546300000|2024-04-19 17:05:00|9880.5|9870.5|9885.1|9875.1|9885.6|9875.6|9874.5|9864.5|267
1713546600000|2024-04-19 17:10:00|9885|9875|9879.3|9869.3|9886|9876|9874.9|9864.9|198
1713546900000|2024-04-19 17:15:00|9879|9869|9883.6|9873.6|9885.3|9875.3|9873.3|9863.3|204
1713547200000|2024-04-19 17:20:00|9883.9|9873.9|9881.4|9871.4|9886|9876|9879.8|9869.8|160
1713547500000|2024-04-19 17:25:00|9881.3|9871.3|9868.4|9858.4|9881.4|9871.4|9868.3|9858.3|145
1713547800000|2024-04-19 17:30:00|9869.4|9859.4|9873.3|9863.3|9874|9864|9868.4|9858.4|138
1713548100000|2024-04-19 17:35:00|9873.5|9863.5|9871.3|9861.3|9874.4|9864.4|9871.1|9861.1|113
1713548400000|2024-04-19 17:40:00|9871.5|9861.5|9873.4|9863.4|9874.4|9864.4|9870|9860|147
1713548700000|2024-04-19 17:45:00|9873.6|9863.6|9876.6|9866.6|9881|9871|9872.6|9862.6|190
1713549000000|2024-04-19 17:50:00|9876.3|9866.3|9881|9871|9884.8|9874.8|9875.6|9865.6|194
1713549300000|2024-04-19 17:55:00|9881.3|9871.3|9888.4|9866.4|9890.1|9871.5|9881.3|9861.9|25
1713744000000|2024-04-22 00:00:00|9877.4|9867.4|9885.6|9875.6|9885.9|9875.9|9874.9|9864.9|73
1713744300000|2024-04-22 00:05:00|9885.9|9875.9|9906.4|9896.4|9908.5|9898.5|9885.9|9875.9|217
1713744600000|2024-04-22 00:10:00|9905.6|9895.6|9902.6|9892.6|9905.6|9895.6|9900.1|9890.1|146
1713744900000|2024-04-22 00:15:00|9902.9|9892.9|9917.3|9907.3|9921.5|9911.5|9900.5|9890.5|241
1713745200000|2024-04-22 00:20:00|9917.5|9907.5|9915.9|9905.9|9917.5|9907.5|9913.9|9903.9|166
1713745500000|2024-04-22 00:25:00|9915.6|9905.6|9914.9|9904.9|9917.4|9907.4|9914.4|9904.4|143
1713745800000|2024-04-22 00:30:00|9914.8|9904.8|9926.9|9916.9|9926.9|9916.9|9914.3|9904.3|121
1713746100000|2024-04-22 00:35:00|9926.6|9916.6|9932.6|9922.6|9934.6|9924.6|9921.4|9911.4|241
1713746400000|2024-04-22 00:40:00|9932.4|9922.4|9926.3|9916.3|9932.6|9922.6|9925.5|9915.5|234
1713746700000|2024-04-22 00:45:00|9926.5|9916.5|9933.8|9923.8|9934.6|9924.6|9926.5|9916.5|145
1713747000000|2024-04-22 00:50:00|9933.5|9923.5|9925.5|9915.5|9934.9|9924.9|9925.3|9915.3|205
1713747300000|2024-04-22 00:55:00|9925.9|9915.9|9919.9|9909.9|9928.4|9918.4|9918|9908|232
1713747600000|2024-04-22 01:00:00|9919.5|9909.5|9926.6|9916.6|9954.4|9944.4|9916.3|9906.3|746
1713747900000|2024-04-22 01:05:00|9927|9917|9961|9951|9963.5|9953.5|9927|9917|680
1713748200000|2024-04-22 01:10:00|9960.8|9950.8|9964.1|9954.1|9970.9|9960.9|9953.3|9943.3|569
1713748500000|2024-04-22 01:15:00|9965.5|9955.5|9944.9|9934.9|9974.9|9964.9|9936.9|9926.9|643
1713748800000|2024-04-22 01:20:00|9945|9935|9938.3|9928.3|9946.6|9936.6|9931.4|9921.4|673
1713749100000|2024-04-22 01:25:00|9937.1|9927.1|9932.4|9922.4|9945.6|9935.6|9928.4|9918.4|518
1713749400000|2024-04-22 01:30:00|9931.9|9921.9|9923.9|9913.9|9941.1|9931.1|9916.8|9906.8|584
1713749700000|2024-04-22 01:35:00|9924.1|9914.1|9933.3|9923.3|9936.6|9926.6|9922.4|9912.4|553
1713750000000|2024-04-22 01:40:00|9934.3|9924.3|9931|9921|9937|9927|9925.8|9915.8|396
1713750300000|2024-04-22 01:45:00|9932.6|9922.6|9953.5|9943.5|9959.8|9949.8|9925.4|9915.4|548
1713750600000|2024-04-22 01:50:00|9953.8|9943.8|9960|9950|9961.1|9951.1|9950.6|9940.6|546
1713750900000|2024-04-22 01:55:00|9959.8|9949.8|9965.1|9955.1|9969.6|9959.6|9959.5|9949.5|514
1713751200000|2024-04-22 02:00:00|9966.4|9956.4|9969.8|9959.8|9972.3|9962.3|9956.9|9946.9|540
1713751500000|2024-04-22 02:05:00|9969.5|9959.5|9967.6|9957.6|9972.3|9962.3|9961.1|9951.1|472
1713751800000|2024-04-22 02:10:00|9967.4|9957.4|9962.6|9952.6|9973.6|9963.6|9962.6|9952.6|407
1713752100000|2024-04-22 02:15:00|9962.8|9952.8|9964.4|9954.4|9966.8|9956.8|9962.5|9952.5|188
1713752400000|2024-04-22 02:20:00|9964.1|9954.1|9962.1|9952.1|9965.9|9955.9|9961|9951|167
1713752700000|2024-04-22 02:25:00|9962.4|9952.4|9963.3|9953.3|9964.8|9954.8|9960.9|9950.9|141
1713753000000|2024-04-22 02:30:00|9963.1|9953.1|9980.4|9970.4|9980.4|9970.4|9960.9|9950.9|391
1713753300000|2024-04-22 02:35:00|9980.5|9970.5|9985.3|9975.3|9985.9|9975.9|9975.4|9965.4|392
1713753600000|2024-04-22 02:40:00|9985.1|9975.1|9980.6|9970.6|9992.6|9982.6|9978.8|9968.8|429
1713753900000|2024-04-22 02:45:00|9981.1|9971.1|9975.5|9965.5|9983.6|9973.6|9968.6|9958.6|447
1713754200000|2024-04-22 02:50:00|9974.5|9964.5|9963.1|9953.1|9978|9968|9962.3|9952.3|463
1713754500000|2024-04-22 02:55:00|9963.5|9953.5|9963.5|9953.5|9974.4|9964.4|9960.6|9950.6|364
1713754800000|2024-04-22 03:00:00|9964.1|9954.1|9965.8|9955.8|9969.3|9959.3|9952.4|9942.4|468
1713755100000|2024-04-22 03:05:00|9965.5|9955.5|9955.9|9945.9|9968.4|9958.4|9950.6|9940.6|384
1713755400000|2024-04-22 03:10:00|9955.5|9945.5|9939.5|9929.5|9956.1|9946.1|9935.6|9925.6|514
1713755700000|2024-04-22 03:15:00|9939.8|9929.8|9917.1|9907.1|9940.4|9930.4|9909.4|9899.4|564
1713756000000|2024-04-22 03:20:00|9916.9|9906.9|9917.9|9907.9|9930.6|9920.6|9912.9|9902.9|547
1713756300000|2024-04-22 03:25:00|9917.5|9907.5|9905.6|9895.6|9920.6|9910.6|9904.4|9894.4|487
1713756600000|2024-04-22 03:30:00|9905.9|9895.9|9910|9900|9911.9|9901.9|9899.1|9889.1|209
1713756900000|2024-04-22 03:35:00|9910.1|9900.1|9916|9906|9916.1|9906.1|9906|9896|175
1713757200000|2024-04-22 03:40:00|9916.1|9906.1|9910.6|9900.6|9918.1|9908.1|9909.6|9899.6|131
1713757500000|2024-04-22 03:45:00|9910|9900|9913|9903|9914.3|9904.3|9907.6|9897.6|154
1713757800000|2024-04-22 03:50:00|9912.9|9902.9|9910.6|9900.6|9917.3|9907.3|9908.4|9898.4|122
1713758100000|2024-04-22 03:55:00|9910.4|9900.4|9909.5|9899.5|9911.9|9901.9|9906.6|9896.6|97
1713758400000|2024-04-22 04:00:00|9909.3|9899.3|9911.5|9901.5|9911.5|9901.5|9907.6|9897.6|92
1713758700000|2024-04-22 04:05:00|9911.4|9901.4|9916.4|9906.4|9917.6|9907.6|9911.4|9901.4|110
1713759000000|2024-04-22 04:10:00|9916.1|9906.1|9918.9|9908.9|9919.5|9909.5|9914.4|9904.4|128
1713759300000|2024-04-22 04:15:00|9918.6|9908.6|9923.1|9913.1|9924.1|9914.1|9918.3|9908.3|143
1713759600000|2024-04-22 04:20:00|9923.3|9913.3|9916.9|9906.9|9923.4|9913.4|9916.6|9906.6|74
1713759900000|2024-04-22 04:25:00|9916.6|9906.6|9911.1|9901.1|9919.8|9909.8|9911.1|9901.1|107
1713760200000|2024-04-22 04:30:00|9910.9|9900.9|9918.6|9908.6|9921.9|9911.9|9910.9|9900.9|165
1713760500000|2024-04-22 04:35:00|9918.4|9908.4|9919.6|9909.6|9921.1|9911.1|9915.9|9905.9|86
1713760800000|2024-04-22 04:40:00|9920.1|9910.1|9922.1|9912.1|9922.3|9912.3|9918|9908|88
1713761100000|2024-04-22 04:45:00|9922.3|9912.3|9919.9|9909.9|9923.4|9913.4|9919.4|9909.4|98
1713761400000|2024-04-22 04:50:00|9919.8|9909.8|9921|9911|9922.1|9912.1|9918.6|9908.6|52
1713761700000|2024-04-22 04:55:00|9920.8|9910.8|9915.8|9905.8|9920.8|9910.8|9913.3|9903.3|83
1713762000000|2024-04-22 05:00:00|9915.5|9905.5|9907.9|9897.9|9918.4|9908.4|9907.3|9897.3|184
1713762300000|2024-04-22 05:05:00|9908.5|9898.5|9916.4|9906.4|9918|9908|9908.4|9898.4|170
1713762600000|2024-04-22 05:10:00|9916.5|9906.5|9911.6|9901.6|9919.6|9909.6|9911.1|9901.1|179
1713762900000|2024-04-22 05:15:00|9910.9|9900.9|9909.4|9899.4|9911.9|9901.9|9905.8|9895.8|162
1713763200000|2024-04-22 05:20:00|9909.9|9899.9|9908.6|9898.6|9911.3|9901.3|9906.9|9896.9|176
1713763500000|2024-04-22 05:25:00|9908.5|9898.5|9909.5|9899.5|9916.5|9906.5|9905.8|9895.8|193
1713763800000|2024-04-22 05:30:00|9909.4|9899.4|9896.8|9886.8|9912.1|9902.1|9889.6|9879.6|565
1713764100000|2024-04-22 05:35:00|9896.4|9886.4|9863.5|9853.5|9897.4|9887.4|9859|9849|653
1713764400000|2024-04-22 05:40:00|9864.4|9854.4|9873.6|9863.6|9882.9|9872.9|9860.9|9850.9|607
1713764700000|2024-04-22 05:45:00|9873.4|9863.4|9878|9868|9881.6|9871.6|9862|9852|580
1713765000000|2024-04-22 05:50:00|9877.5|9867.5|9869.5|9859.5|9880.1|9870.1|9867.1|9857.1|507
1713765300000|2024-04-22 05:55:00|9868.9|9858.9|9883.1|9873.1|9885.5|9875.5|9865.8|9855.8|410
1713765600000|2024-04-22 06:00:00|9882.6|9872.6|9893|9883|9905.4|9895.4|9880.3|9870.3|510
1713765900000|2024-04-22 06:05:00|9892.6|9882.6|9898.5|9888.5|9899.6|9889.6|9887.1|9877.1|473
1713766200000|2024-04-22 06:10:00|9898.4|9888.4|9903.3|9893.3|9904.3|9894.3|9891.1|9881.1|371
1713766500000|2024-04-22 06:15:00|9903.1|9893.1|9911|9901|9916.1|9906.1|9902.9|9892.9|399
1713766800000|2024-04-22 06:20:00|9910.9|9900.9|9904.9|9894.9|9911.4|9901.4|9891.5|9881.5|402
1713767100000|2024-04-22 06:25:00|9904.3|9894.3|9896.8|9886.8|9905.3|9895.3|9893.9|9883.9|333
1713767400000|2024-04-22 06:30:00|9897|9887|9884.1|9874.1|9897.6|9887.6|9870.1|9860.1|499
1713767700000|2024-04-22 06:35:00|9883.9|9873.9|9888.9|9878.9|9892|9882|9879.6|9869.6|377
1713768000000|2024-04-22 06:40:00|9889.1|9879.1|9887.5|9877.5|9899.3|9889.3|9880.1|9870.1|431
1713768300000|2024-04-22 06:45:00|9887.3|9877.3|9864.9|9854.9|9894.1|9884.1|9861.6|9851.6|517
1713768600000|2024-04-22 06:50:00|9865.1|9855.1|9858.3|9848.3|9871.4|9861.4|9842.1|9832.1|568
1713768900000|2024-04-22 06:55:00|9858.6|9848.6|9860.6|9850.6|9860.6|9850.6|9844.6|9834.6|550
1713769200000|2024-04-22 07:00:00|9859.4|9849.4|9879.9|9869.9|9881.1|9871.1|9857.1|9847.1|389
1713769500000|2024-04-22 07:05:00|9880.1|9870.1|9879.1|9869.1|9881.1|9871.1|9867.6|9857.6|278
1713769800000|2024-04-22 07:10:00|9879.4|9869.4|9884.1|9874.1|9887.1|9877.1|9875.6|9865.6|286
1713770100000|2024-04-22 07:15:00|9883.9|9873.9|9880.9|9870.9|9887.9|9877.9|9875.9|9865.9|312
1713770400000|2024-04-22 07:20:00|9877.6|9867.6|9875.4|9865.4|9879.9|9869.9|9866.6|9856.6|256
1713770700000|2024-04-22 07:25:00|9875.1|9865.1|9884.6|9874.6|9886.1|9876.1|9871.1|9861.1|284
1713771000000|2024-04-22 07:30:00|9884.9|9874.9|9888.9|9878.9|9890.6|9880.6|9876.1|9866.1|231
1713771300000|2024-04-22 07:35:00|9889.1|9879.1|9874.1|9864.1|9890.4|9880.4|9871.6|9861.6|248
1713771600000|2024-04-22 07:40:00|9873.9|9863.9|9868.6|9858.6|9879.6|9869.6|9867.4|9857.4|170
1713771900000|2024-04-22 07:45:00|9868.9|9858.9|9863.6|9853.6|9872.6|9862.6|9862.4|9852.4|267
1713772200000|2024-04-22 07:50:00|9864.1|9854.1|9844.4|9834.4|9864.1|9854.1|9842.6|9832.6|280
1713772500000|2024-04-22 07:55:00|9843.9|9833.9|9855.1|9845.1|9855.4|9845.4|9841.4|9831.4|265
1713772800000|2024-04-22 08:00:00|9854.9|9844.9|9860.9|9850.9|9866.9|9856.9|9846.9|9836.9|276
1713773100000|2024-04-22 08:05:00|9860.6|9850.6|9864.1|9854.1|9875.4|9865.4|9858.4|9848.4|231
1713773400000|2024-04-22 08:10:00|9863.9|9853.9|9870.4|9860.4|9873.6|9863.6|9863.1|9853.1|221
1713773700000|2024-04-22 08:15:00|9870.6|9860.6|9868.6|9858.6|9874.1|9864.1|9861.1|9851.1|265
1713774000000|2024-04-22 08:20:00|9868.9|9858.9|9877.9|9867.9|9879.4|9869.4|9867.9|9857.9|229
1713774300000|2024-04-22 08:25:00|9878.1|9868.1|9879.1|9869.1|9883.1|9873.1|9875.6|9865.6|200
1713774600000|2024-04-22 08:30:00|9879.4|9869.4|9887.1|9877.1|9888.6|9878.6|9877.9|9867.9|204
1713774900000|2024-04-22 08:35:00|9886.9|9876.9|9888.4|9878.4|9889.1|9879.1|9882.9|9872.9|170
1713775200000|2024-04-22 08:40:00|9888.1|9878.1|9899.9|9889.9|9903.4|9893.4|9884.4|9874.4|213
1713775500000|2024-04-22 08:45:00|9900.4|9890.4|9924.9|9914.9|9926.6|9916.6|9900.4|9890.4|221
1713775800000|2024-04-22 08:50:00|9925.4|9915.4|9924.6|9914.6|9926.6|9916.6|9915.9|9905.9|208
1713776100000|2024-04-22 08:55:00|9924.4|9914.4|9913.1|9903.1|9924.4|9914.4|9912.6|9902.6|271
1713776400000|2024-04-22 09:00:00|9912.9|9902.9|9930.6|9920.6|9932.9|9922.9|9910.1|9900.1|256
1713776700000|2024-04-22 09:05:00|9930.4|9920.4|9925.6|9915.6|9936.4|9926.4|9922.1|9912.1|233
1713777000000|2024-04-22 09:10:00|9926.1|9916.1|9939.6|9929.6|9939.6|9929.6|9922.4|9912.4|207
1713777300000|2024-04-22 09:15:00|9940.1|9930.1|9938.1|9928.1|9942.6|9932.6|9934.6|9924.6|216
1713777600000|2024-04-22 09:20:00|9938.4|9928.4|9934.9|9924.9|9942.6|9932.6|9933.1|9923.1|211
1713777900000|2024-04-22 09:25:00|9935.1|9925.1|9934.9|9924.9|9940.1|9930.1|9931.4|9921.4|216
1713778200000|2024-04-22 09:30:00|9935.1|9925.1|9932.1|9922.1|9938.6|9928.6|9930.6|9920.6|150
1713778500000|2024-04-22 09:35:00|9932.4|9922.4|9929.4|9919.4|9935.9|9925.9|9926.4|9916.4|204
1713778800000|2024-04-22 09:40:00|9929.6|9919.6|9932.6|9922.6|9937.9|9927.9|9929.6|9919.6|158
1713779100000|2024-04-22 09:45:00|9932.9|9922.9|9933.6|9923.6|9935.6|9925.6|9929.4|9919.4|182
1713779400000|2024-04-22 09:50:00|9933.4|9923.4|9927.4|9917.4|9933.4|9923.4|9919.9|9909.9|171
1713779700000|2024-04-22 09:55:00|9927.1|9917.1|9933.4|9923.4|9935.1|9925.1|9925.9|9915.9|165
1713780000000|2024-04-22 10:00:00|9933.9|9923.9|9935.9|9925.9|9939.9|9929.9|9931.4|9921.4|167
1713780300000|2024-04-22 10:05:00|9935.6|9925.6|9932.4|9922.4|9941.9|9931.9|9932.4|9922.4|165
1713780600000|2024-04-22 10:10:00|9932.6|9922.6|9938.4|9928.4|9939.1|9929.1|9931.9|9921.9|150
1713780900000|2024-04-22 10:15:00|9937.9|9927.9|9938.1|9928.1|9945.4|9935.4|9937.4|9927.4|178
1713781200000|2024-04-22 10:20:00|9938.4|9928.4|9940.9|9930.9|9945.6|9935.6|9938.4|9928.4|116
1713781500000|2024-04-22 10:25:00|9940.6|9930.6|9946.1|9936.1|9947.1|9937.1|9940.4|9930.4|139
1713781800000|2024-04-22 10:30:00|9946.4|9936.4|9932.1|9922.1|9946.6|9936.6|9931.4|9921.4|166
1713782100000|2024-04-22 10:35:00|9932.4|9922.4|9932.1|9922.1|9934.6|9924.6|9926.6|9916.6|189
1713782400000|2024-04-22 10:40:00|9931.9|9921.9|9928.6|9918.6|9933.4|9923.4|9925.6|9915.6|153
1713782700000|2024-04-22 10:45:00|9928.4|9918.4|9932.4|9922.4|9933.6|9923.6|9923.4|9913.4|145
1713783000000|2024-04-22 10:50:00|9932.1|9922.1|9932.6|9922.6|9934.4|9924.4|9931.1|9921.1|126
1713783300000|2024-04-22 10:55:00|9932.9|9922.9|9938.9|9928.9|9939.6|9929.6|9932.9|9922.9|175
1713783600000|2024-04-22 11:00:00|9939.1|9929.1|9939.6|9929.6|9941.6|9931.6|9935.4|9925.4|148
1713783900000|2024-04-22 11:05:00|9939.4|9929.4|9930.6|9920.6|9939.4|9929.4|9925.9|9915.9|242
1713784200000|2024-04-22 11:10:00|9930.4|9920.4|9913.9|9903.9|9931.1|9921.1|9913.6|9903.6|223
1713784500000|2024-04-22 11:15:00|9913.6|9903.6|9908.4|9898.4|9914.1|9904.1|9899.1|9889.1|272
1713784800000|2024-04-22 11:20:00|9908.1|9898.1|9895.1|9885.1|9908.6|9898.6|9892.9|9882.9|263
1713785100000|2024-04-22 11:25:00|9895.6|9885.6|9894.6|9884.6|9899.1|9889.1|9883.4|9873.4|306
1713785400000|2024-04-22 11:30:00|9894.4|9884.4|9900.6|9890.6|9902.6|9892.6|9890.9|9880.9|330
1713785700000|2024-04-22 11:35:00|9900.9|9890.9|9903.9|9893.9|9907.9|9897.9|9895.1|9885.1|284
1713786000000|2024-04-22 11:40:00|9903.6|9893.6|9887.4|9877.4|9907.4|9897.4|9887.4|9877.4|228
1713786300000|2024-04-22 11:45:00|9887.6|9877.6|9880.6|9870.6|9893.4|9883.4|9878.1|9868.1|352
1713786600000|2024-04-22 11:50:00|9882.4|9872.4|9889.1|9879.1|9894.6|9884.6|9881.1|9871.1|246
1713786900000|2024-04-22 11:55:00|9889.4|9879.4|9895.9|9885.9|9900.1|9890.1|9889.4|9879.4|255
1713787200000|2024-04-22 12:00:00|9896.4|9886.4|9890.9|9880.9|9902.4|9892.4|9885.6|9875.6|360
1713787500000|2024-04-22 12:05:00|9891.1|9881.1|9891.9|9881.9|9899.6|9889.6|9886.9|9876.9|280
1713787800000|2024-04-22 12:10:00|9892.1|9882.1|9889.9|9879.9|9895.9|9885.9|9885.4|9875.4|380
1713788100000|2024-04-22 12:15:00|9890.1|9880.1|9891.1|9881.1|9895.4|9885.4|9887.6|9877.6|237
1713788400000|2024-04-22 12:20:00|9891.4|9881.4|9890.9|9880.9|9891.4|9881.4|9880.9|9870.9|301
1713788700000|2024-04-22 12:25:00|9891.1|9881.1|9895.4|9885.4|9896.6|9886.6|9885.4|9875.4|229
1713789000000|2024-04-22 12:30:00|9895.1|9885.1|9901.1|9891.1|9903.4|9893.4|9888.6|9878.6|320
1713789300000|2024-04-22 12:35:00|9900.9|9890.9|9907.4|9897.4|9907.4|9897.4|9896.1|9886.1|339
1713789600000|2024-04-22 12:40:00|9906.6|9896.6|9897.9|9887.9|9906.6|9896.6|9896.9|9886.9|284
1713789900000|2024-04-22 12:45:00|9897.4|9887.4|9894.9|9884.9|9898.6|9888.6|9893.1|9883.1|233
1713790200000|2024-04-22 12:50:00|9895.1|9885.1|9891.6|9881.6|9896.1|9886.1|9887.4|9877.4|282
1713790500000|2024-04-22 12:55:00|9891.4|9881.4|9884.9|9874.9|9891.9|9881.9|9880.9|9870.9|324
1713790800000|2024-04-22 13:00:00|9885.1|9875.1|9856.5|9846.5|9885.1|9875.1|9835.3|9825.3|771
1713791100000|2024-04-22 13:05:00|9856.4|9846.4|9824.5|9814.5|9860|9850|9821.5|9811.5|645
1713791400000|2024-04-22 13:10:00|9823.8|9813.8|9817.1|9807.1|9834|9824|9810.6|9800.6|629
1713791700000|2024-04-22 13:15:00|9817.4|9807.4|9826.6|9816.6|9834.1|9824.1|9816.1|9806.1|559
1713792000000|2024-04-22 13:20:00|9826.4|9816.4|9837.4|9827.4|9842.6|9832.6|9824.4|9814.4|569
1713792300000|2024-04-22 13:25:00|9837.6|9827.6|9837.6|9827.6|9849.4|9839.4|9831.1|9821.1|505
1713792600000|2024-04-22 13:30:00|9837.4|9827.4|9827.4|9817.4|9837.6|9827.6|9819.9|9809.9|717
1713792900000|2024-04-22 13:35:00|9827.6|9817.6|9851.6|9841.6|9851.6|9841.6|9827.6|9817.6|611
1713793200000|2024-04-22 13:40:00|9851.4|9841.4|9854.6|9844.6|9862.1|9852.1|9844.9|9834.9|630
1713793500000|2024-04-22 13:45:00|9854.4|9844.4|9874.4|9864.4|9875.9|9865.9|9853.4|9843.4|589
1713793800000|2024-04-22 13:50:00|9874.1|9864.1|9876.1|9866.1|9877.6|9867.6|9858.4|9848.4|505
1713794100000|2024-04-22 13:55:00|9875.6|9865.6|9880.4|9870.4|9882.9|9872.9|9871.9|9861.9|519
1713794400000|2024-04-22 14:00:00|9880.9|9870.9|9880.1|9870.1|9892.4|9882.4|9875.9|9865.9|509
1713794700000|2024-04-22 14:05:00|9880.6|9870.6|9871.1|9861.1|9881.1|9871.1|9868.4|9858.4|472
1713795000000|2024-04-22 14:10:00|9870.6|9860.6|9878.4|9868.4|9883.4|9873.4|9870.4|9860.4|466
1713795300000|2024-04-22 14:15:00|9878.6|9868.6|9876.6|9866.6|9880.6|9870.6|9868.6|9858.6|391
1713795600000|2024-04-22 14:20:00|9876.9|9866.9|9879.6|9869.6|9881.9|9871.9|9872.4|9862.4|441
1713795900000|2024-04-22 14:25:00|9879.9|9869.9|9873.6|9863.6|9881.4|9871.4|9867.6|9857.6|471
1713796200000|2024-04-22 14:30:00|9873.4|9863.4|9856.6|9846.6|9874.9|9864.9|9854.6|9844.6|469
1713796500000|2024-04-22 14:35:00|9856.4|9846.4|9870.9|9860.9|9872.6|9862.6|9852.4|9842.4|388
1713796800000|2024-04-22 14:40:00|9871.4|9861.4|9870.6|9860.6|9876.9|9866.9|9857.9|9847.9|424
1713797100000|2024-04-22 14:45:00|9869.9|9859.9|9875.6|9865.6|9881.1|9871.1|9866.9|9856.9|429
1713797400000|2024-04-22 14:50:00|9875.9|9865.9|9859.6|9849.6|9877.1|9867.1|9855.1|9845.1|429
1713797700000|2024-04-22 14:55:00|9859.4|9849.4|9838.1|9828.1|9863.6|9853.6|9836.9|9826.9|406
1713798000000|2024-04-22 15:00:00|9837.9|9827.9|9832.4|9822.4|9840.9|9830.9|9827.6|9817.6|502
1713798300000|2024-04-22 15:05:00|9832.1|9822.1|9829.6|9819.6|9842.1|9832.1|9824.4|9814.4|462
1713798600000|2024-04-22 15:10:00|9829.9|9819.9|9834.1|9824.1|9839.4|9829.4|9825.4|9815.4|374
1713798900000|2024-04-22 15:15:00|9834.6|9824.6|9826.4|9816.4|9842.6|9832.6|9825.4|9815.4|369
1713799200000|2024-04-22 15:20:00|9826.6|9816.6|9826.4|9816.4|9834.9|9824.9|9823.6|9813.6|365
1713799500000|2024-04-22 15:25:00|9828.1|9818.1|9828.4|9818.4|9829.1|9819.1|9812.9|9802.9|406
1713799800000|2024-04-22 15:30:00|9828.6|9818.6|9845.1|9835.1|9849.1|9839.1|9828.4|9818.4|366
1713800100000|2024-04-22 15:35:00|9845.4|9835.4|9835.1|9825.1|9848.6|9838.6|9834.9|9824.9|298
1713800400000|2024-04-22 15:40:00|9835.4|9825.4|9833.9|9823.9|9841.6|9831.6|9826.9|9816.9|339
1713800700000|2024-04-22 15:45:00|9834.1|9824.1|9837.1|9827.1|9838.6|9828.6|9827.6|9817.6|275
1713801000000|2024-04-22 15:50:00|9836.6|9826.6|9831.9|9821.9|9838.6|9828.6|9829.9|9819.9|246
1713801300000|2024-04-22 15:55:00|9830.6|9820.6|9828.1|9818.1|9835.4|9825.4|9826.4|9816.4|282
1713801600000|2024-04-22 16:00:00|9827.9|9817.9|9831.4|9821.4|9834.6|9824.6|9820.9|9810.9|252
1713801900000|2024-04-22 16:05:00|9831.1|9821.1|9824.9|9814.9|9832.9|9822.9|9821.4|9811.4|228
1713802200000|2024-04-22 16:10:00|9825.1|9815.1|9835.6|9825.6|9835.6|9825.6|9825.1|9815.1|175
1713802500000|2024-04-22 16:15:00|9835.9|9825.9|9840.1|9830.1|9845.4|9835.4|9833.9|9823.9|228
1713802800000|2024-04-22 16:20:00|9839.9|9829.9|9825.6|9815.6|9839.9|9829.9|9825.6|9815.6|231
1713803100000|2024-04-22 16:25:00|9825.4|9815.4|9826.6|9816.6|9831.6|9821.6|9823.9|9813.9|206
1713803400000|2024-04-22 16:30:00|9826.9|9816.9|9834.6|9824.6|9835.9|9825.9|9824.4|9814.4|213
1713803700000|2024-04-22 16:35:00|9834.4|9824.4|9833.1|9823.1|9836.4|9826.4|9831.6|9821.6|200
1713804000000|2024-04-22 16:40:00|9833.9|9823.9|9827.1|9817.1|9833.9|9823.9|9826.9|9816.9|190
1713804300000|2024-04-22 16:45:00|9827.4|9817.4|9837.1|9827.1|9837.4|9827.4|9826.9|9816.9|180
1713804600000|2024-04-22 16:50:00|9836.9|9826.9|9839.9|9829.9|9840.9|9830.9|9835.1|9825.1|183
1713804900000|2024-04-22 16:55:00|9839.6|9829.6|9845|9835|9845|9835|9835|9825|166
1713805200000|2024-04-22 17:00:00|9845.4|9835.4|9849|9839|9851|9841|9841.8|9831.8|138
1713805500000|2024-04-22 17:05:00|9849.3|9839.3|9853|9843|9854|9844|9847.4|9837.4|191
1713805800000|2024-04-22 17:10:00|9853.3|9843.3|9848.8|9838.8|9853.3|9843.3|9846.9|9836.9|103
1713806100000|2024-04-22 17:15:00|9849|9839|9847.6|9837.6|9849.8|9839.8|9846|9836|119
1713806400000|2024-04-22 17:20:00|9847.5|9837.5|9852.3|9842.3|9852.4|9842.4|9842.3|9832.3|129
1713806700000|2024-04-22 17:25:00|9852.5|9842.5|9852.6|9842.6|9853.9|9843.9|9848.6|9838.6|168
1713807000000|2024-04-22 17:30:00|9852.4|9842.4|9857.6|9847.6|9859.3|9849.3|9852|9842|151
1713807300000|2024-04-22 17:35:00|9858|9848|9857|9847|9859|9849|9855.3|9845.3|111
1713807600000|2024-04-22 17:40:00|9857.1|9847.1|9854.9|9844.9|9857.8|9847.8|9853.6|9843.6|113
1713807900000|2024-04-22 17:45:00|9855.1|9845.1|9855.1|9845.1|9858|9848|9854.8|9844.8|125
1713808200000|2024-04-22 17:50:00|9855|9845|9858.4|9848.4|9861.8|9851.8|9854.8|9844.8|99
1713808500000|2024-04-22 17:55:00|9858.9|9848.9|9866.1|9844.1|9867.1|9849|9858.4|9838.4|31
1713830400000|2024-04-23 00:00:00|9856.3|9846.3|9852.9|9842.9|9856.3|9846.3|9850.4|9840.4|61
1713830700000|2024-04-23 00:05:00|9852.6|9842.6|9851.4|9841.4|9854.9|9844.9|9850.6|9840.6|107
1713831000000|2024-04-23 00:10:00|9851.1|9841.1|9843.6|9833.6|9851.1|9841.1|9842.1|9832.1|123
1713831300000|2024-04-23 00:15:00|9843.9|9833.9|9851.3|9841.3|9851.9|9841.9|9843.9|9833.9|125
1713831600000|2024-04-23 00:20:00|9851.4|9841.4|9849.1|9839.1|9852.3|9842.3|9846.8|9836.8|83
1713831900000|2024-04-23 00:25:00|9848.9|9838.9|9849.3|9839.3|9851|9841|9848|9838|73
1713832200000|2024-04-23 00:30:00|9849|9839|9852.9|9842.9|9854.4|9844.4|9848.6|9838.6|83
1713832500000|2024-04-23 00:35:00|9852.6|9842.6|9851.3|9841.3|9856.4|9846.4|9850.6|9840.6|78
1713832800000|2024-04-23 00:40:00|9851|9841|9848.1|9838.1|9851.5|9841.5|9847.5|9837.5|76
1713833100000|2024-04-23 00:45:00|9848.4|9838.4|9849.8|9839.8|9851|9841|9848.4|9838.4|97
1713833400000|2024-04-23 00:50:00|9849.6|9839.6|9848.1|9838.1|9851.5|9841.5|9847|9837|104
1713833700000|2024-04-23 00:55:00|9847.9|9837.9|9852.4|9842.4|9854|9844|9847.4|9837.4|162
1713834000000|2024-04-23 01:00:00|9852.1|9842.1|9856.3|9846.3|9871.1|9861.1|9839.1|9829.1|571
1713834300000|2024-04-23 01:05:00|9856|9846|9852.1|9842.1|9870|9860|9852.1|9842.1|461
1713834600000|2024-04-23 01:10:00|9851.9|9841.9|9847.1|9837.1|9854.4|9844.4|9841.5|9831.5|404
1713834900000|2024-04-23 01:15:00|9846.5|9836.5|9840.5|9830.5|9849.5|9839.5|9828.4|9818.4|561
1713835200000|2024-04-23 01:20:00|9840.8|9830.8|9838.4|9828.4|9848.1|9838.1|9835.1|9825.1|456
1713835500000|2024-04-23 01:25:00|9838.6|9828.6|9822|9812|9838.6|9828.6|9815.5|9805.5|568
1713835800000|2024-04-23 01:30:00|9824.8|9814.8|9816.4|9806.4|9827.4|9817.4|9813.4|9803.4|617
1713836100000|2024-04-23 01:35:00|9815.6|9805.6|9794.1|9784.1|9819.9|9809.9|9782.5|9772.5|703
1713836400000|2024-04-23 01:40:00|9793.4|9783.4|9780.9|9770.9|9797.9|9787.9|9771.6|9761.6|740
1713836700000|2024-04-23 01:45:00|9780.5|9770.5|9770.4|9760.4|9788.4|9778.4|9769|9759|713
1713837000000|2024-04-23 01:50:00|9772|9762|9762.4|9752.4|9776.5|9766.5|9750.5|9740.5|755
1713837300000|2024-04-23 01:55:00|9762.8|9752.8|9763.8|9753.8|9772.1|9762.1|9754.8|9744.8|738
1713837600000|2024-04-23 02:00:00|9763.6|9753.6|9781.1|9771.1|9788.4|9778.4|9759.9|9749.9|670
1713837900000|2024-04-23 02:05:00|9780.9|9770.9|9789.6|9779.6|9795.6|9785.6|9779|9769|612
1713838200000|2024-04-23 02:10:00|9789.5|9779.5|9785.1|9775.1|9796.9|9786.9|9783.1|9773.1|558
1713838500000|2024-04-23 02:15:00|9785.4|9775.4|9773.5|9763.5|9788.5|9778.5|9772.1|9762.1|354
1713838800000|2024-04-23 02:20:00|9773.3|9763.3|9775.6|9765.6|9778.5|9768.5|9772.3|9762.3|307
1713839100000|2024-04-23 02:25:00|9776.1|9766.1|9771.1|9761.1|9776.5|9766.5|9770.1|9760.1|252
1713839400000|2024-04-23 02:30:00|9771|9761|9759.3|9749.3|9771.1|9761.1|9757.6|9747.6|543
1713839700000|2024-04-23 02:35:00|9759.4|9749.4|9764.9|9754.9|9772.1|9762.1|9758.4|9748.4|457
1713840000000|2024-04-23 02:40:00|9765.1|9755.1|9753.9|9743.9|9774.3|9764.3|9752|9742|426
1713840300000|2024-04-23 02:45:00|9754.4|9744.4|9754.1|9744.1|9762.5|9752.5|9751.6|9741.6|513
1713840600000|2024-04-23 02:50:00|9754|9744|9756.9|9746.9|9765.6|9755.6|9749.5|9739.5|430
1713840900000|2024-04-23 02:55:00|9757.1|9747.1|9746.9|9736.9|9760.9|9750.9|9743.4|9733.4|436
1713841200000|2024-04-23 03:00:00|9746.5|9736.5|9746|9736|9758.1|9748.1|9745.3|9735.3|491
1713841500000|2024-04-23 03:05:00|9746.1|9736.1|9739.6|9729.6|9751.1|9741.1|9737.8|9727.8|441
1713841800000|2024-04-23 03:10:00|9739.1|9729.1|9736.4|9726.4|9750.6|9740.6|9736.4|9726.4|458
1713842100000|2024-04-23 03:15:00|9736.6|9726.6|9743.5|9733.5|9749.9|9739.9|9734.9|9724.9|388
1713842400000|2024-04-23 03:20:00|9743.4|9733.4|9745.8|9735.8|9750.5|9740.5|9741.1|9731.1|315
1713842700000|2024-04-23 03:25:00|9746|9736|9737.5|9727.5|9747.1|9737.1|9737|9727|327
1713843000000|2024-04-23 03:30:00|9737.3|9727.3|9737.6|9727.6|9739.9|9729.9|9736|9726|207
1713843300000|2024-04-23 03:35:00|9737.4|9727.4|9738.6|9728.6|9742.4|9732.4|9732.5|9722.5|208
1713843600000|2024-04-23 03:40:00|9738.4|9728.4|9731.4|9721.4|9742.6|9732.6|9731.3|9721.3|221
1713843900000|2024-04-23 03:45:00|9731.5|9721.5|9727.1|9717.1|9732.3|9722.3|9726.6|9716.6|207
1713844200000|2024-04-23 03:50:00|9726.9|9716.9|9733.1|9723.1|9733.4|9723.4|9726.9|9716.9|147
1713844500000|2024-04-23 03:55:00|9732.9|9722.9|9733.5|9723.5|9738.6|9728.6|9731.6|9721.6|118
1713844800000|2024-04-23 04:00:00|9733.6|9723.6|9745.5|9735.5|9745.9|9735.9|9733.6|9723.6|143
1713845100000|2024-04-23 04:05:00|9745.9|9735.9|9751.9|9741.9|9755.6|9745.6|9744.3|9734.3|143
1713845400000|2024-04-23 04:10:00|9751.8|9741.8|9752|9742|9755.6|9745.6|9751.6|9741.6|156
1713845700000|2024-04-23 04:15:00|9751.8|9741.8|9750.3|9740.3|9754|9744|9749|9739|105
1713846000000|2024-04-23 04:20:00|9750.4|9740.4|9749.1|9739.1|9752.5|9742.5|9747|9737|75
1713846300000|2024-04-23 04:25:00|9749.4|9739.4|9748.4|9738.4|9751.1|9741.1|9748.4|9738.4|69
1713846600000|2024-04-23 04:30:00|9748|9738|9747.5|9737.5|9754|9744|9746.6|9736.6|128
1713846900000|2024-04-23 04:35:00|9747.4|9737.4|9751.6|9741.6|9753.9|9743.9|9747.4|9737.4|100
1713847200000|2024-04-23 04:40:00|9751.4|9741.4|9750.4|9740.4|9755|9745|9749.9|9739.9|116
1713847500000|2024-04-23 04:45:00|9750.1|9740.1|9748.6|9738.6|9752.9|9742.9|9748.6|9738.6|85
1713847800000|2024-04-23 04:50:00|9748.4|9738.4|9745.4|9735.4|9749.6|9739.6|9744.6|9734.6|86
1713848100000|2024-04-23 04:55:00|9745.6|9735.6|9744.3|9734.3|9746.4|9736.4|9744.3|9734.3|50
1713848400000|2024-04-23 05:00:00|9744.1|9734.1|9741.4|9731.4|9744.8|9734.8|9738.8|9728.8|211
1713848700000|2024-04-23 05:05:00|9741.1|9731.1|9742.8|9732.8|9744.6|9734.6|9740.3|9730.3|166
1713849000000|2024-04-23 05:10:00|9742.9|9732.9|9750.4|9740.4|9754.4|9744.4|9742.9|9732.9|159
1713849300000|2024-04-23 05:15:00|9750.3|9740.3|9753.4|9743.4|9755.6|9745.6|9748.6|9738.6|174
1713849600000|2024-04-23 05:20:00|9753.1|9743.1|9755.4|9745.4|9757.1|9747.1|9751.6|9741.6|150
1713849900000|2024-04-23 05:25:00|9755.1|9745.1|9752.4|9742.4|9755.4|9745.4|9751.4|9741.4|153
1713850200000|2024-04-23 05:30:00|9752.6|9742.6|9728.6|9718.6|9758.8|9748.8|9720.1|9710.1|641
1713850500000|2024-04-23 05:35:00|9729.1|9719.1|9738.4|9728.4|9742.3|9732.3|9716.9|9706.9|494
1713850800000|2024-04-23 05:40:00|9738.1|9728.1|9730.1|9720.1|9741.6|9731.6|9726.3|9716.3|470
1713851100000|2024-04-23 05:45:00|9729.9|9719.9|9725.5|9715.5|9739.1|9729.1|9720.3|9710.3|396
1713851400000|2024-04-23 05:50:00|9726.5|9716.5|9712.5|9702.5|9727.6|9717.6|9707.9|9697.9|534
1713851700000|2024-04-23 05:55:00|9712.3|9702.3|9721.5|9711.5|9724.4|9714.4|9710.4|9700.4|330
1713852000000|2024-04-23 06:00:00|9721.6|9711.6|9721.6|9711.6|9729.6|9719.6|9717.1|9707.1|400
1713852300000|2024-04-23 06:05:00|9721.9|9711.9|9715.9|9705.9|9731.5|9721.5|9715.3|9705.3|418
1713852600000|2024-04-23 06:10:00|9715.8|9705.8|9704.8|9694.8|9715.9|9705.9|9699.1|9689.1|450
1713852900000|2024-04-23 06:15:00|9704.9|9694.9|9707.4|9697.4|9719.1|9709.1|9704.9|9694.9|502
1713853200000|2024-04-23 06:20:00|9707.1|9697.1|9708.1|9698.1|9709.3|9699.3|9695.6|9685.6|445
1713853500000|2024-04-23 06:25:00|9707.9|9697.9|9707.6|9697.6|9714.8|9704.8|9703.9|9693.9|480
1713853800000|2024-04-23 06:30:00|9707.9|9697.9|9703.4|9693.4|9716|9706|9697.4|9687.4|345
1713854100000|2024-04-23 06:35:00|9703.1|9693.1|9695.8|9685.8|9707.4|9697.4|9694.1|9684.1|386
1713854400000|2024-04-23 06:40:00|9696.6|9686.6|9681.8|9671.8|9697.4|9687.4|9675.4|9665.4|581
1713854700000|2024-04-23 06:45:00|9681.5|9671.5|9691.3|9681.3|9695.4|9685.4|9670.4|9660.4|526
1713855000000|2024-04-23 06:50:00|9691.4|9681.4|9694.3|9684.3|9697|9687|9688.4|9678.4|440
1713855300000|2024-04-23 06:55:00|9694|9684|9702.4|9692.4|9704.1|9694.1|9692.1|9682.1|475
1713855600000|2024-04-23 07:00:00|9704.4|9694.4|9703.9|9693.9|9714.9|9704.9|9701.9|9691.9|342
1713855900000|2024-04-23 07:05:00|9704.1|9694.1|9711.4|9701.4|9713.9|9703.9|9700.4|9690.4|315
1713856200000|2024-04-23 07:10:00|9711.1|9701.1|9708.1|9698.1|9720.1|9710.1|9707.9|9697.9|249
1713856500000|2024-04-23 07:15:00|9708.4|9698.4|9690.9|9680.9|9712.9|9702.9|9690.9|9680.9|321
1713856800000|2024-04-23 07:20:00|9690.4|9680.4|9702.9|9692.9|9709.9|9699.9|9690.4|9680.4|268
1713857100000|2024-04-23 07:25:00|9702.6|9692.6|9709.6|9699.6|9712.9|9702.9|9699.1|9689.1|237
1713857400000|2024-04-23 07:30:00|9709.4|9699.4|9703.1|9693.1|9717.1|9707.1|9699.9|9689.9|372
1713857700000|2024-04-23 07:35:00|9702.9|9692.9|9707.9|9697.9|9711.9|9701.9|9699.6|9689.6|268
1713858000000|2024-04-23 07:40:00|9707.6|9697.6|9707.6|9697.6|9717.1|9707.1|9706.4|9696.4|246
1713858300000|2024-04-23 07:45:00|9707.1|9697.1|9702.4|9692.4|9711.1|9701.1|9696.4|9686.4|232
1713858600000|2024-04-23 07:50:00|9702.6|9692.6|9708.9|9698.9|9714.4|9704.4|9702.6|9692.6|313
1713858900000|2024-04-23 07:55:00|9708.6|9698.6|9719.1|9709.1|9722.4|9712.4|9705.9|9695.9|261
1713859200000|2024-04-23 08:00:00|9719.4|9709.4|9690.9|9680.9|9719.4|9709.4|9684.6|9674.6|364
1713859500000|2024-04-23 08:05:00|9690.4|9680.4|9692.4|9682.4|9696.9|9686.9|9683.4|9673.4|329
1713859800000|2024-04-23 08:10:00|9692.9|9682.9|9688.6|9678.6|9697.9|9687.9|9684.4|9674.4|222
1713860100000|2024-04-23 08:15:00|9688.4|9678.4|9697.9|9687.9|9699.9|9689.9|9683.1|9673.1|245
1713860400000|2024-04-23 08:20:00|9698.1|9688.1|9691.9|9681.9|9698.6|9688.6|9691.9|9681.9|178
1713860700000|2024-04-23 08:25:00|9692.1|9682.1|9694.4|9684.4|9695.4|9685.4|9688.1|9678.1|160
1713861000000|2024-04-23 08:30:00|9694.1|9684.1|9683.1|9673.1|9694.9|9684.9|9678.1|9668.1|263
1713861300000|2024-04-23 08:35:00|9683.4|9673.4|9682.4|9672.4|9684.4|9674.4|9675.4|9665.4|238
1713861600000|2024-04-23 08:40:00|9681.6|9671.6|9688.9|9678.9|9692.9|9682.9|9680.1|9670.1|256
1713861900000|2024-04-23 08:45:00|9688.4|9678.4|9675.9|9665.9|9689.4|9679.4|9674.4|9664.4|223
1713862200000|2024-04-23 08:50:00|9675.6|9665.6|9676.4|9666.4|9677.6|9667.6|9671.9|9661.9|212
1713862500000|2024-04-23 08:55:00|9676.6|9666.6|9675.9|9665.9|9678.6|9668.6|9670.6|9660.6|237
1713862800000|2024-04-23 09:00:00|9675.6|9665.6|9683.1|9673.1|9685.9|9675.9|9672.1|9662.1|243
1713863100000|2024-04-23 09:05:00|9683.4|9673.4|9669.9|9659.9|9683.9|9673.9|9659.6|9649.6|284
1713863400000|2024-04-23 09:10:00|9669.6|9659.6|9663.9|9653.9|9670.4|9660.4|9660.4|9650.4|220
1713863700000|2024-04-23 09:15:00|9664.1|9654.1|9651.5|9641.5|9664.9|9654.9|9648|9638|265
1713864000000|2024-04-23 09:20:00|9651|9641|9662|9652|9663|9653|9650.3|9640.3|363
1713864300000|2024-04-23 09:25:00|9662.5|9652.5|9678|9668|9679|9669|9662|9652|215
1713864600000|2024-04-23 09:30:00|9677.8|9667.8|9681.9|9671.9|9683.1|9673.1|9673.4|9663.4|204
1713864900000|2024-04-23 09:35:00|9682.3|9672.3|9679.8|9669.8|9682.9|9672.9|9677|9667|174
1713865200000|2024-04-23 09:40:00|9679.6|9669.6|9686.3|9676.3|9686.3|9676.3|9678|9668|159
1713865500000|2024-04-23 09:45:00|9686.1|9676.1|9680.5|9670.5|9686.3|9676.3|9677.3|9667.3|186
1713865800000|2024-04-23 09:50:00|9680.8|9670.8|9669.5|9659.5|9681|9671|9669.1|9659.1|186
1713866100000|2024-04-23 09:55:00|9669.6|9659.6|9671.9|9661.9|9673.9|9663.9|9666.4|9656.4|176
1713866400000|2024-04-23 10:00:00|9671.8|9661.8|9678|9668|9679.5|9669.5|9670.3|9660.3|164
1713866700000|2024-04-23 10:05:00|9677.8|9667.8|9684.1|9674.1|9690.9|9680.9|9677.5|9667.5|213
1713867000000|2024-04-23 10:10:00|9683.9|9673.9|9689|9679|9692.4|9682.4|9683.9|9673.9|164
1713867300000|2024-04-23 10:15:00|9688.8|9678.8|9693.5|9683.5|9696.1|9686.1|9685.9|9675.9|123
1713867600000|2024-04-23 10:20:00|9693.8|9683.8|9695.9|9685.9|9696.8|9686.8|9692.4|9682.4|97
1713867900000|2024-04-23 10:25:00|9696|9686|9693.4|9683.4|9696.9|9686.9|9689|9679|153
1713868200000|2024-04-23 10:30:00|9693.6|9683.6|9697.3|9687.3|9698.8|9688.8|9690.5|9680.5|183
1713868500000|2024-04-23 10:35:00|9697.9|9687.9|9701|9691|9703.3|9693.3|9695.8|9685.8|161
1713868800000|2024-04-23 10:40:00|9701.3|9691.3|9705.3|9695.3|9705.6|9695.6|9699.5|9689.5|144
1713869100000|2024-04-23 10:45:00|9705|9695|9713.8|9703.8|9718.3|9708.3|9702.8|9692.8|251
1713869400000|2024-04-23 10:50:00|9714.3|9704.3|9713.1|9703.1|9721|9711|9712.6|9702.6|217
1713869700000|2024-04-23 10:55:00|9712.9|9702.9|9701.8|9691.8|9713.9|9703.9|9700.1|9690.1|182
1713870000000|2024-04-23 11:00:00|9701.5|9691.5|9695.1|9685.1|9704.6|9694.6|9692.8|9682.8|203
1713870300000|2024-04-23 11:05:00|9694.9|9684.9|9698.1|9688.1|9703|9693|9694|9684|223
1713870600000|2024-04-23 11:10:00|9698.4|9688.4|9694.8|9684.8|9700.8|9690.8|9691|9681|161
1713870900000|2024-04-23 11:15:00|9694.5|9684.5|9693.6|9683.6|9701.3|9691.3|9692.4|9682.4|209
1713871200000|2024-04-23 11:20:00|9693.9|9683.9|9701.5|9691.5|9702.8|9692.8|9692.5|9682.5|206
1713871500000|2024-04-23 11:25:00|9700.3|9690.3|9699|9689|9706.4|9696.4|9699|9689|234
1713871800000|2024-04-23 11:30:00|9698.8|9688.8|9702.4|9692.4|9705.3|9695.3|9696.5|9686.5|195
1713872100000|2024-04-23 11:35:00|9701.8|9691.8|9696.8|9686.8|9702.4|9692.4|9692.6|9682.6|231
1713872400000|2024-04-23 11:40:00|9696.9|9686.9|9690.5|9680.5|9698.1|9688.1|9685.4|9675.4|204
1713872700000|2024-04-23 11:45:00|9690.8|9680.8|9700.9|9690.9|9700.9|9690.9|9690.5|9680.5|175
1713873000000|2024-04-23 11:50:00|9700.6|9690.6|9690.5|9680.5|9700.6|9690.6|9684.1|9674.1|250
1713873300000|2024-04-23 11:55:00|9690.8|9680.8|9693.3|9683.3|9694.3|9684.3|9687.6|9677.6|221
1713873600000|2024-04-23 12:00:00|9693.4|9683.4|9697.3|9687.3|9699.6|9689.6|9691.9|9681.9|262
1713873900000|2024-04-23 12:05:00|9697.5|9687.5|9692|9682|9704.3|9694.3|9687.5|9677.5|318
1713874200000|2024-04-23 12:10:00|9691.9|9681.9|9674|9664|9695.3|9685.3|9670.9|9660.9|327
1713874500000|2024-04-23 12:15:00|9673.8|9663.8|9667|9657|9675.4|9665.4|9663.3|9653.3|321
1713874800000|2024-04-23 12:20:00|9666.8|9656.8|9669.5|9659.5|9670.1|9660.1|9664.3|9654.3|296
1713875100000|2024-04-23 12:25:00|9669.4|9659.4|9683.6|9673.6|9684.6|9674.6|9668.8|9658.8|250
1713875400000|2024-04-23 12:30:00|9683.8|9673.8|9671.5|9661.5|9685.1|9675.1|9671.5|9661.5|265
1713875700000|2024-04-23 12:35:00|9671.8|9661.8|9677.5|9667.5|9679|9669|9670.8|9660.8|191
1713876000000|2024-04-23 12:40:00|9677.3|9667.3|9675.5|9665.5|9677.8|9667.8|9670.8|9660.8|223
1713876300000|2024-04-23 12:45:00|9675.8|9665.8|9663.6|9653.6|9675.8|9665.8|9662.1|9652.1|245
1713876600000|2024-04-23 12:50:00|9663.8|9653.8|9662.4|9652.4|9665.5|9655.5|9658.5|9648.5|247
1713876900000|2024-04-23 12:55:00|9662.1|9652.1|9667.6|9657.6|9671|9661|9661.8|9651.8|270
1713877200000|2024-04-23 13:00:00|9667.9|9657.9|9647.8|9637.8|9669.8|9659.8|9632|9622|653
1713877500000|2024-04-23 13:05:00|9647.6|9637.6|9657.3|9647.3|9671|9661|9647.1|9637.1|654
1713877800000|2024-04-23 13:10:00|9656.8|9646.8|9672.1|9662.1|9674.5|9664.5|9656.8|9646.8|654
1713878100000|2024-04-23 13:15:00|9672.3|9662.3|9682|9672|9686|9676|9668.3|9658.3|627
1713878400000|2024-04-23 13:20:00|9680.4|9670.4|9686.4|9676.4|9689.8|9679.8|9677.8|9667.8|591
1713878700000|2024-04-23 13:25:00|9686.3|9676.3|9674.3|9664.3|9686.3|9676.3|9671.3|9661.3|444
1713879000000|2024-04-23 13:30:00|9675|9665|9690.3|9680.3|9697.3|9687.3|9671.5|9661.5|628
1713879300000|2024-04-23 13:35:00|9690|9680|9689.1|9679.1|9690.5|9680.5|9676.3|9666.3|569
1713879600000|2024-04-23 13:40:00|9688.9|9678.9|9685.6|9675.6|9698.1|9688.1|9683.4|9673.4|492
1713879900000|2024-04-23 13:45:00|9687.6|9677.6|9719.5|9709.5|9727.3|9717.3|9687.6|9677.6|798
1713880200000|2024-04-23 13:50:00|9720.5|9710.5|9736.1|9726.1|9736.8|9726.8|9712.1|9702.1|733
1713880500000|2024-04-23 13:55:00|9735.1|9725.1|9729.4|9719.4|9736.9|9726.9|9726.8|9716.8|590
1713880800000|2024-04-23 14:00:00|9729.3|9719.3|9716.5|9706.5|9733.9|9723.9|9712.3|9702.3|712
1713881100000|2024-04-23 14:05:00|9716.8|9706.8|9727.5|9717.5|9732.8|9722.8|9715.5|9705.5|758
1713881400000|2024-04-23 14:10:00|9727.1|9717.1|9727.9|9717.9|9739.1|9729.1|9722|9712|713
1713881700000|2024-04-23 14:15:00|9728.5|9718.5|9719.5|9709.5|9729.8|9719.8|9712|9702|604
1713882000000|2024-04-23 14:20:00|9719.3|9709.3|9718.8|9708.8|9727.1|9717.1|9715.1|9705.1|554
1713882300000|2024-04-23 14:25:00|9719|9709|9723.9|9713.9|9727.8|9717.8|9715.8|9705.8|549
1713882600000|2024-04-23 14:30:00|9724.3|9714.3|9722.9|9712.9|9734.4|9724.4|9719.4|9709.4|520
1713882900000|2024-04-23 14:35:00|9722.8|9712.8|9729.4|9719.4|9734|9724|9719.4|9709.4|500
1713883200000|2024-04-23 14:40:00|9729.3|9719.3|9707.5|9697.5|9732|9722|9706.5|9696.5|568
1713883500000|2024-04-23 14:45:00|9707|9697|9689|9679|9707.3|9697.3|9683.1|9673.1|661
1713883800000|2024-04-23 14:50:00|9688.8|9678.8|9690.5|9680.5|9694.3|9684.3|9684.1|9674.1|533
1713884100000|2024-04-23 14:55:00|9690.3|9680.3|9693.5|9683.5|9695.3|9685.3|9680|9670|458
1713884400000|2024-04-23 15:00:00|9693.8|9683.8|9683.4|9673.4|9695.9|9685.9|9681.4|9671.4|427
1713884700000|2024-04-23 15:05:00|9683.1|9673.1|9694.6|9684.6|9695.3|9685.3|9681|9671|429
1713885000000|2024-04-23 15:10:00|9694.8|9684.8|9698.5|9688.5|9700.1|9690.1|9692.6|9682.6|345
1713885300000|2024-04-23 15:15:00|9698.8|9688.8|9707|9697|9709.3|9699.3|9697.8|9687.8|443
1713885600000|2024-04-23 15:20:00|9707.1|9697.1|9719.4|9709.4|9719.4|9709.4|9706.8|9696.8|365
1713885900000|2024-04-23 15:25:00|9719.3|9709.3|9710.3|9700.3|9719.3|9709.3|9704.3|9694.3|357
1713886200000|2024-04-23 15:30:00|9710.5|9700.5|9702|9692|9710.5|9700.5|9699.5|9689.5|337
1713886500000|2024-04-23 15:35:00|9701.8|9691.8|9710|9700|9712.8|9702.8|9701|9691|340
1713886800000|2024-04-23 15:40:00|9709.9|9699.9|9709.9|9699.9|9712.6|9702.6|9701.6|9691.6|336
1713887100000|2024-04-23 15:45:00|9708.9|9698.9|9716.5|9706.5|9717.9|9707.9|9706|9696|358
1713887400000|2024-04-23 15:50:00|9716.8|9706.8|9717.5|9707.5|9718.5|9708.5|9709.5|9699.5|342
1713887700000|2024-04-23 15:55:00|9717.3|9707.3|9728.3|9718.3|9728.5|9718.5|9716.3|9706.3|335
1713888000000|2024-04-23 16:00:00|9728|9718|9727.3|9717.3|9734|9724|9722.5|9712.5|298
1713888300000|2024-04-23 16:05:00|9727|9717|9732.8|9722.8|9736.6|9726.6|9722.3|9712.3|335
1713888600000|2024-04-23 16:10:00|9732.5|9722.5|9732.8|9722.8|9736.5|9726.5|9730.9|9720.9|224
1713888900000|2024-04-23 16:15:00|9732.5|9722.5|9733.8|9723.8|9734.5|9724.5|9726.3|9716.3|242
1713889200000|2024-04-23 16:20:00|9733.5|9723.5|9729.4|9719.4|9735.1|9725.1|9726.3|9716.3|283
1713889500000|2024-04-23 16:25:00|9729.1|9719.1|9727|9717|9729.9|9719.9|9724.3|9714.3|276
1713889800000|2024-04-23 16:30:00|9727.3|9717.3|9725.6|9715.6|9730.3|9720.3|9724.4|9714.4|189
1713890100000|2024-04-23 16:35:00|9725.8|9715.8|9736.4|9726.4|9738.8|9728.8|9725.8|9715.8|312
1713890400000|2024-04-23 16:40:00|9735.8|9725.8|9735.8|9725.8|9740.4|9730.4|9735.5|9725.5|281
1713890700000|2024-04-23 16:45:00|9735.5|9725.5|9729.3|9719.3|9735.5|9725.5|9727.3|9717.3|243
1713891000000|2024-04-23 16:50:00|9729.1|9719.1|9724.8|9714.8|9730|9720|9723|9713|200
1713891300000|2024-04-23 16:55:00|9725|9715|9734.8|9724.8|9737|9727|9723.3|9713.3|305
1713891600000|2024-04-23 17:00:00|9734.5|9724.5|9732.3|9722.3|9734.5|9724.5|9723.4|9713.4|275
1713891900000|2024-04-23 17:05:00|9732|9722|9730.3|9720.3|9734.3|9724.3|9728|9718|147
1713892200000|2024-04-23 17:10:00|9730.5|9720.5|9727.4|9717.4|9730.8|9720.8|9725.3|9715.3|142
1713892500000|2024-04-23 17:15:00|9727.5|9717.5|9726.9|9716.9|9729|9719|9725.3|9715.3|142
1713892800000|2024-04-23 17:20:00|9727.3|9717.3|9727.8|9717.8|9732.3|9722.3|9727|9717|86
1713893100000|2024-04-23 17:25:00|9728|9718|9727.9|9717.9|9728.3|9718.3|9724.3|9714.3|64
1713893400000|2024-04-23 17:30:00|9727.5|9717.5|9732.3|9722.3|9732.3|9722.3|9727.5|9717.5|63
1713893700000|2024-04-23 17:35:00|9732|9722|9731.3|9721.3|9736.3|9726.3|9731.3|9721.3|67
1713894000000|2024-04-23 17:40:00|9731.1|9721.1|9736|9726|9738.1|9728.1|9731.1|9721.1|94
1713894300000|2024-04-23 17:45:00|9736.4|9726.4|9735.6|9725.6|9739.6|9729.6|9734|9724|48
1713894600000|2024-04-23 17:50:00|9736.3|9726.3|9731.3|9721.3|9739.3|9729.3|9730.5|9720.5|116
1713894900000|2024-04-23 17:55:00|9731.8|9721.8|9738.4|9716.4|9741.4|9721.8|9731.3|9714.9|23
1713916800000|2024-04-24 00:00:00|9712.6|9702.6|9714.4|9704.4|9717.4|9707.4|9711.6|9701.6|112
1713917100000|2024-04-24 00:05:00|9714.3|9704.3|9715.6|9705.6|9717.6|9707.6|9712.3|9702.3|103
1713917400000|2024-04-24 00:10:00|9715.4|9705.4|9713.6|9703.6|9717.6|9707.6|9713.6|9703.6|105
1713917700000|2024-04-24 00:15:00|9713.4|9703.4|9717.6|9707.6|9718.1|9708.1|9713.4|9703.4|92
1713918000000|2024-04-24 00:20:00|9717.4|9707.4|9726.6|9716.6|9726.6|9716.6|9717.4|9707.4|83
1713918300000|2024-04-24 00:25:00|9725.1|9715.1|9728.9|9718.9|9729.4|9719.4|9723.9|9713.9|65
1713918600000|2024-04-24 00:30:00|9729.1|9719.1|9728|9718|9729.5|9719.5|9725.4|9715.4|98
1713918900000|2024-04-24 00:35:00|9727.8|9717.8|9727.1|9717.1|9729.4|9719.4|9725.6|9715.6|78
1713919200000|2024-04-24 00:40:00|9727.4|9717.4|9729.4|9719.4|9729.4|9719.4|9724.4|9714.4|90
1713919500000|2024-04-24 00:45:00|9729.6|9719.6|9729.1|9719.1|9731.9|9721.9|9728.3|9718.3|77
1713919800000|2024-04-24 00:50:00|9729.4|9719.4|9731.9|9721.9|9732.1|9722.1|9728.6|9718.6|111
1713920100000|2024-04-24 00:55:00|9732.1|9722.1|9731.4|9721.4|9736.6|9726.6|9730.4|9720.4|100
1713920400000|2024-04-24 01:00:00|9731.1|9721.1|9726.9|9716.9|9737.9|9727.9|9718.6|9708.6|528
1713920700000|2024-04-24 01:05:00|9726.6|9716.6|9727.6|9717.6|9735|9725|9722.9|9712.9|416
1713921000000|2024-04-24 01:10:00|9727.1|9717.1|9711.6|9701.6|9729.4|9719.4|9711.6|9701.6|403
1713921300000|2024-04-24 01:15:00|9711.9|9701.9|9724.4|9714.4|9728.6|9718.6|9711.9|9701.9|369
1713921600000|2024-04-24 01:20:00|9724.6|9714.6|9723.1|9713.1|9729.3|9719.3|9711.1|9701.1|382
1713921900000|2024-04-24 01:25:00|9722.9|9712.9|9725.6|9715.6|9729.4|9719.4|9720.9|9710.9|296
1713922200000|2024-04-24 01:30:00|9725.5|9715.5|9716.1|9706.1|9726.9|9716.9|9707.1|9697.1|577
1713922500000|2024-04-24 01:35:00|9716.3|9706.3|9712.6|9702.6|9720.5|9710.5|9706.1|9696.1|424
1713922800000|2024-04-24 01:40:00|9711.4|9701.4|9706.1|9696.1|9714.8|9704.8|9699.4|9689.4|469
1713923100000|2024-04-24 01:45:00|9706.4|9696.4|9705.6|9695.6|9713.9|9703.9|9703.4|9693.4|382
1713923400000|2024-04-24 01:50:00|9705.9|9695.9|9711.4|9701.4|9712.3|9702.3|9700.6|9690.6|383
1713923700000|2024-04-24 01:55:00|9710.5|9700.5|9727|9717|9729.6|9719.6|9710.1|9700.1|399
1713924000000|2024-04-24 02:00:00|9727.1|9717.1|9717.6|9707.6|9730|9720|9715.1|9705.1|384
1713924300000|2024-04-24 02:05:00|9717.5|9707.5|9745.6|9735.6|9750.9|9740.9|9717.5|9707.5|408
1713924600000|2024-04-24 02:10:00|9745.9|9735.9|9749.4|9739.4|9752.9|9742.9|9744.6|9734.6|425
1713924900000|2024-04-24 02:15:00|9749.1|9739.1|9750.1|9740.1|9752.1|9742.1|9745.9|9735.9|149
1713925200000|2024-04-24 02:20:00|9750.4|9740.4|9750.1|9740.1|9754.6|9744.6|9748.6|9738.6|174
1713925500000|2024-04-24 02:25:00|9750.3|9740.3|9749.1|9739.1|9751.6|9741.6|9747.6|9737.6|138
1713925800000|2024-04-24 02:30:00|9748.9|9738.9|9766.9|9756.9|9767.9|9757.9|9745.4|9735.4|445
1713926100000|2024-04-24 02:35:00|9767|9757|9778.1|9768.1|9779.1|9769.1|9760.1|9750.1|444
1713926400000|2024-04-24 02:40:00|9778.4|9768.4|9783.9|9773.9|9789.3|9779.3|9778.1|9768.1|484
1713926700000|2024-04-24 02:45:00|9783.6|9773.6|9787.4|9777.4|9787.9|9777.9|9772.8|9762.8|394
1713927000000|2024-04-24 02:50:00|9787.8|9777.8|9791.9|9781.9|9795.4|9785.4|9787.8|9777.8|442
1713927300000|2024-04-24 02:55:00|9792.1|9782.1|9786.1|9776.1|9794.4|9784.4|9784.6|9774.6|359
1713927600000|2024-04-24 03:00:00|9786.4|9776.4|9790.9|9780.9|9791.9|9781.9|9781.8|9771.8|331
1713927900000|2024-04-24 03:05:00|9790.6|9780.6|9783.1|9773.1|9793.6|9783.6|9781.9|9771.9|311
1713928200000|2024-04-24 03:10:00|9783.4|9773.4|9790|9780|9791.8|9781.8|9780.4|9770.4|275
1713928500000|2024-04-24 03:15:00|9789.9|9779.9|9800.9|9790.9|9801.6|9791.6|9786.4|9776.4|335
1713928800000|2024-04-24 03:20:00|9800.4|9790.4|9812.4|9802.4|9814.6|9804.6|9799.1|9789.1|434
1713929100000|2024-04-24 03:25:00|9812.6|9802.6|9814.9|9804.9|9820.5|9810.5|9808|9798|487
1713929400000|2024-04-24 03:30:00|9815.1|9805.1|9812.9|9802.9|9816.1|9806.1|9809.6|9799.6|143
1713929700000|2024-04-24 03:35:00|9812.8|9802.8|9811.4|9801.4|9813.6|9803.6|9805.1|9795.1|182
1713930000000|2024-04-24 03:40:00|9811.1|9801.1|9808.4|9798.4|9811.1|9801.1|9806|9796|101
1713930300000|2024-04-24 03:45:00|9808.3|9798.3|9810.6|9800.6|9813.1|9803.1|9807.1|9797.1|124
1713930600000|2024-04-24 03:50:00|9810.9|9800.9|9812.4|9802.4|9813.6|9803.6|9807.1|9797.1|90
1713930900000|2024-04-24 03:55:00|9812.1|9802.1|9810.3|9800.3|9812.3|9802.3|9808.9|9798.9|80
1713931200000|2024-04-24 04:00:00|9810.6|9800.6|9813.4|9803.4|9813.6|9803.6|9810.4|9800.4|67
1713931500000|2024-04-24 04:05:00|9813.3|9803.3|9812.9|9802.9|9818.6|9808.6|9809.8|9799.8|104
1713931800000|2024-04-24 04:10:00|9812.6|9802.6|9810.6|9800.6|9814.9|9804.9|9810.1|9800.1|75
1713932100000|2024-04-24 04:15:00|9810.9|9800.9|9811.1|9801.1|9812.9|9802.9|9810.1|9800.1|58
1713932400000|2024-04-24 04:20:00|9810.8|9800.8|9806.9|9796.9|9810.9|9800.9|9806.9|9796.9|53
1713932700000|2024-04-24 04:25:00|9807.6|9797.6|9812.6|9802.6|9812.6|9802.6|9806|9796|75
1713933000000|2024-04-24 04:30:00|9812.4|9802.4|9807.9|9797.9|9812.4|9802.4|9806.4|9796.4|82
1713933300000|2024-04-24 04:35:00|9808|9798|9812|9802|9812.1|9802.1|9808|9798|66
1713933600000|2024-04-24 04:40:00|9812.1|9802.1|9818.1|9808.1|9818.8|9808.8|9812|9802|122
1713933900000|2024-04-24 04:45:00|9817.9|9807.9|9817.6|9807.6|9821.4|9811.4|9815.9|9805.9|78
1713934200000|2024-04-24 04:50:00|9817.4|9807.4|9817.3|9807.3|9822.4|9812.4|9815.9|9805.9|102
1713934500000|2024-04-24 04:55:00|9817.1|9807.1|9819.5|9809.5|9820.1|9810.1|9815.6|9805.6|95
1713934800000|2024-04-24 05:00:00|9819.4|9809.4|9814.6|9804.6|9819.4|9809.4|9810.1|9800.1|122
1713935100000|2024-04-24 05:05:00|9814.4|9804.4|9810.6|9800.6|9815.9|9805.9|9810.1|9800.1|109
1713935400000|2024-04-24 05:10:00|9810.4|9800.4|9812.5|9802.5|9814.6|9804.6|9807.1|9797.1|143
1713935700000|2024-04-24 05:15:00|9812.3|9802.3|9810.4|9800.4|9813.4|9803.4|9805.8|9795.8|171
1713936000000|2024-04-24 05:20:00|9810.1|9800.1|9813.4|9803.4|9815.1|9805.1|9809.6|9799.6|94
1713936300000|2024-04-24 05:25:00|9813.1|9803.1|9820.4|9810.4|9822.4|9812.4|9812.6|9802.6|132
1713936600000|2024-04-24 05:30:00|9820.3|9810.3|9824.4|9814.4|9828.4|9818.4|9818.9|9808.9|476
1713936900000|2024-04-24 05:35:00|9824.6|9814.6|9835.1|9825.1|9843.9|9833.9|9820.9|9810.9|314
1713937200000|2024-04-24 05:40:00|9836.6|9826.6|9820.4|9810.4|9843.8|9833.8|9820.4|9810.4|381
1713937500000|2024-04-24 05:45:00|9819.8|9809.8|9819.4|9809.4|9823.1|9813.1|9812|9802|389
1713937800000|2024-04-24 05:50:00|9819.6|9809.6|9819.8|9809.8|9832.1|9822.1|9819.1|9809.1|280
1713938100000|2024-04-24 05:55:00|9819.9|9809.9|9815.6|9805.6|9823.9|9813.9|9814|9804|257
1713938400000|2024-04-24 06:00:00|9815.4|9805.4|9807.6|9797.6|9822.1|9812.1|9807.4|9797.4|270
1713938700000|2024-04-24 06:05:00|9807.8|9797.8|9789.1|9779.1|9808.9|9798.9|9785|9775|434
1713939000000|2024-04-24 06:10:00|9788.8|9778.8|9799.4|9789.4|9801|9791|9785.9|9775.9|432
1713939300000|2024-04-24 06:15:00|9799.5|9789.5|9795.8|9785.8|9802.6|9792.6|9792.9|9782.9|350
1713939600000|2024-04-24 06:20:00|9796.1|9786.1|9790.4|9780.4|9798.8|9788.8|9783.1|9773.1|326
1713939900000|2024-04-24 06:25:00|9790.6|9780.6|9787.9|9777.9|9793.5|9783.5|9782.6|9772.6|387
1713940200000|2024-04-24 06:30:00|9787.6|9777.6|9797.9|9787.9|9798|9788|9784.9|9774.9|342
1713940500000|2024-04-24 06:35:00|9797.4|9787.4|9809.6|9799.6|9811.1|9801.1|9797.1|9787.1|306
1713940800000|2024-04-24 06:40:00|9809.4|9799.4|9820.9|9810.9|9822.6|9812.6|9807.6|9797.6|402
1713941100000|2024-04-24 06:45:00|9821|9811|9817.4|9807.4|9823.1|9813.1|9814.9|9804.9|397
1713941400000|2024-04-24 06:50:00|9817.3|9807.3|9810.9|9800.9|9819.9|9809.9|9804.9|9794.9|382
1713941700000|2024-04-24 06:55:00|9811.1|9801.1|9820|9810|9820.8|9810.8|9805.1|9795.1|419
1713942000000|2024-04-24 07:00:00|9823.6|9813.6|9822|9812|9835.5|9825.5|9817.5|9807.5|315
1713942300000|2024-04-24 07:05:00|9822.3|9812.3|9802.1|9792.1|9825|9815|9794.4|9784.4|242
1713942600000|2024-04-24 07:10:00|9801.9|9791.9|9791.3|9781.3|9805.5|9795.5|9787.5|9777.5|283
1713942900000|2024-04-24 07:15:00|9791.5|9781.5|9793.5|9783.5|9797.4|9787.4|9785.3|9775.3|252
1713943200000|2024-04-24 07:20:00|9794.9|9784.9|9804.5|9794.5|9809.5|9799.5|9794.9|9784.9|199
1713943500000|2024-04-24 07:25:00|9804.3|9794.3|9792.9|9782.9|9805.1|9795.1|9792.9|9782.9|181
1713943800000|2024-04-24 07:30:00|9793|9783|9804.5|9794.5|9808.3|9798.3|9791.5|9781.5|177
1713944100000|2024-04-24 07:35:00|9804.8|9794.8|9803.8|9793.8|9808.3|9798.3|9801.5|9791.5|190
1713944400000|2024-04-24 07:40:00|9803.5|9793.5|9799|9789|9804|9794|9798.9|9788.9|173
1713944700000|2024-04-24 07:45:00|9799.1|9789.1|9804.9|9794.9|9808.8|9798.8|9799|9789|206
1713945000000|2024-04-24 07:50:00|9804.8|9794.8|9806.8|9796.8|9811|9801|9801.9|9791.9|212
1713945300000|2024-04-24 07:55:00|9807|9797|9801.1|9791.1|9809.8|9799.8|9798.1|9788.1|194
1713945600000|2024-04-24 08:00:00|9800.9|9790.9|9791.9|9781.9|9808.6|9798.6|9791.6|9781.6|303
1713945900000|2024-04-24 08:05:00|9792.1|9782.1|9795.4|9785.4|9801.9|9791.9|9787.1|9777.1|245
1713946200000|2024-04-24 08:10:00|9795.1|9785.1|9795.6|9785.6|9801.9|9791.9|9793.9|9783.9|218
1713946500000|2024-04-24 08:15:00|9795.9|9785.9|9801.1|9791.1|9803.6|9793.6|9795.1|9785.1|202
1713946800000|2024-04-24 08:20:00|9801.4|9791.4|9803.9|9793.9|9806.6|9796.6|9795.9|9785.9|178
1713947100000|2024-04-24 08:25:00|9804.1|9794.1|9801.4|9791.4|9806.6|9796.6|9798.4|9788.4|147
1713947400000|2024-04-24 08:30:00|9801.6|9791.6|9802.6|9792.6|9804.4|9794.4|9800.1|9790.1|151
1713947700000|2024-04-24 08:35:00|9802.4|9792.4|9804.1|9794.1|9806.4|9796.4|9801.4|9791.4|145
1713948000000|2024-04-24 08:40:00|9804.4|9794.4|9797.6|9787.6|9804.4|9794.4|9795.1|9785.1|136
1713948300000|2024-04-24 08:45:00|9797.9|9787.9|9802.9|9792.9|9803.6|9793.6|9797.9|9787.9|129
1713948600000|2024-04-24 08:50:00|9802.6|9792.6|9802.9|9792.9|9808.9|9798.9|9799.4|9789.4|154
1713948900000|2024-04-24 08:55:00|9802.6|9792.6|9796.9|9786.9|9803.6|9793.6|9795.4|9785.4|147
1713949200000|2024-04-24 09:00:00|9797.1|9787.1|9802.4|9792.4|9807.6|9797.6|9796.9|9786.9|157
1713949500000|2024-04-24 09:05:00|9802.6|9792.6|9799.6|9789.6|9807.6|9797.6|9798.9|9788.9|137
1713949800000|2024-04-24 09:10:00|9799.4|9789.4|9803.4|9793.4|9804.9|9794.9|9799.1|9789.1|117
1713950100000|2024-04-24 09:15:00|9803.6|9793.6|9804.9|9794.9|9806.1|9796.1|9801.9|9791.9|148
1713950400000|2024-04-24 09:20:00|9804.6|9794.6|9798.4|9788.4|9806.4|9796.4|9798.1|9788.1|157
1713950700000|2024-04-24 09:25:00|9798.1|9788.1|9792.9|9782.9|9800.1|9790.1|9791.6|9781.6|201
1713951000000|2024-04-24 09:30:00|9792.6|9782.6|9796.6|9786.6|9797.4|9787.4|9785.4|9775.4|222
1713951300000|2024-04-24 09:35:00|9796.9|9786.9|9801.9|9791.9|9802.4|9792.4|9795.6|9785.6|191
1713951600000|2024-04-24 09:40:00|9802.1|9792.1|9804.9|9794.9|9805.9|9795.9|9800.6|9790.6|135
1713951900000|2024-04-24 09:45:00|9804.6|9794.6|9805.1|9795.1|9808.6|9798.6|9804.4|9794.4|137
1713952200000|2024-04-24 09:50:00|9805.4|9795.4|9802.9|9792.9|9807.6|9797.6|9802.1|9792.1|149
1713952500000|2024-04-24 09:55:00|9803.1|9793.1|9799.9|9789.9|9806.1|9796.1|9797.6|9787.6|139
1713952800000|2024-04-24 10:00:00|9799.6|9789.6|9805.1|9795.1|9807.1|9797.1|9798.6|9788.6|145
1713953100000|2024-04-24 10:05:00|9804.9|9794.9|9802.1|9792.1|9805.1|9795.1|9800.6|9790.6|128
1713953400000|2024-04-24 10:10:00|9801.9|9791.9|9807.1|9797.1|9808.6|9798.6|9801.9|9791.9|122
1713953700000|2024-04-24 10:15:00|9806.4|9796.4|9807.9|9797.9|9811.9|9801.9|9805.4|9795.4|140
1713954000000|2024-04-24 10:20:00|9807.6|9797.6|9808.6|9798.6|9810.6|9800.6|9804.9|9794.9|124
1713954300000|2024-04-24 10:25:00|9808.4|9798.4|9802.6|9792.6|9809.9|9799.9|9802.1|9792.1|142
1713954600000|2024-04-24 10:30:00|9802.4|9792.4|9798.9|9788.9|9804.4|9794.4|9797.4|9787.4|157
1713954900000|2024-04-24 10:35:00|9799.6|9789.6|9788.6|9778.6|9799.6|9789.6|9787.9|9777.9|151
1713955200000|2024-04-24 10:40:00|9788.9|9778.9|9776.1|9766.1|9789.4|9779.4|9775.4|9765.4|162
1713955500000|2024-04-24 10:45:00|9775.9|9765.9|9775.4|9765.4|9780.6|9770.6|9774.6|9764.6|141
1713955800000|2024-04-24 10:50:00|9775.6|9765.6|9775.4|9765.4|9777.4|9767.4|9772.6|9762.6|111
1713956100000|2024-04-24 10:55:00|9775.6|9765.6|9777.1|9767.1|9780.1|9770.1|9775.1|9765.1|102
1713956400000|2024-04-24 11:00:00|9776.9|9766.9|9781.1|9771.1|9784.1|9774.1|9776.1|9766.1|188
1713956700000|2024-04-24 11:05:00|9781.4|9771.4|9778.1|9768.1|9784.4|9774.4|9776.9|9766.9|144
1713957000000|2024-04-24 11:10:00|9778.4|9768.4|9778.9|9768.9|9781.9|9771.9|9776.6|9766.6|131
1713957300000|2024-04-24 11:15:00|9778.6|9768.6|9778.1|9768.1|9779.4|9769.4|9774.4|9764.4|127
1713957600000|2024-04-24 11:20:00|9778.4|9768.4|9782.4|9772.4|9785.4|9775.4|9776.9|9766.9|131
1713957900000|2024-04-24 11:25:00|9782.6|9772.6|9790.4|9780.4|9791.9|9781.9|9781.9|9771.9|130
1713958200000|2024-04-24 11:30:00|9790.1|9780.1|9789.1|9779.1|9790.9|9780.9|9785.6|9775.6|187
1713958500000|2024-04-24 11:35:00|9789.4|9779.4|9789.1|9779.1|9791.9|9781.9|9787.4|9777.4|136
1713958800000|2024-04-24 11:40:00|9788.9|9778.9|9789.9|9779.9|9790.6|9780.6|9786.6|9776.6|115
1713959100000|2024-04-24 11:45:00|9789.4|9779.4|9781.6|9771.6|9791.4|9781.4|9781.4|9771.4|147
1713959400000|2024-04-24 11:50:00|9781.9|9771.9|9794.6|9784.6|9794.6|9784.6|9781.9|9771.9|167
1713959700000|2024-04-24 11:55:00|9794.9|9784.9|9801.1|9791.1|9802.6|9792.6|9793.6|9783.6|205
1713960000000|2024-04-24 12:00:00|9800.6|9790.6|9805.9|9795.9|9807.9|9797.9|9795.1|9785.1|231
1713960300000|2024-04-24 12:05:00|9805.6|9795.6|9795.1|9785.1|9809.9|9799.9|9794.1|9784.1|298
1713960600000|2024-04-24 12:10:00|9795.4|9785.4|9798.6|9788.6|9801.9|9791.9|9789.6|9779.6|309
1713960900000|2024-04-24 12:15:00|9798.4|9788.4|9799.1|9789.1|9801.1|9791.1|9792.9|9782.9|337
1713961200000|2024-04-24 12:20:00|9798.9|9788.9|9807.6|9797.6|9808.1|9798.1|9797.6|9787.6|301
1713961500000|2024-04-24 12:25:00|9806.9|9796.9|9806.6|9796.6|9808.9|9798.9|9804.9|9794.9|231
1713961800000|2024-04-24 12:30:00|9807.1|9797.1|9803.6|9793.6|9809.1|9799.1|9801.4|9791.4|337
1713962100000|2024-04-24 12:35:00|9803.9|9793.9|9808.9|9798.9|9809.9|9799.9|9801.4|9791.4|323
1713962400000|2024-04-24 12:40:00|9808.4|9798.4|9806.9|9796.9|9809.9|9799.9|9802.9|9792.9|334
1713962700000|2024-04-24 12:45:00|9807.1|9797.1|9796.1|9786.1|9807.1|9797.1|9795.9|9785.9|323
1713963000000|2024-04-24 12:50:00|9796.4|9786.4|9800.6|9790.6|9802.1|9792.1|9794.4|9784.4|265
1713963300000|2024-04-24 12:55:00|9800.1|9790.1|9801.4|9791.4|9805.9|9795.9|9797.4|9787.4|274
1713963600000|2024-04-24 13:00:00|9801.6|9791.6|9781.1|9771.1|9803.1|9793.1|9780.1|9770.1|586
1713963900000|2024-04-24 13:05:00|9780.9|9770.9|9782.6|9772.6|9789.6|9779.6|9778.9|9768.9|436
1713964200000|2024-04-24 13:10:00|9782.9|9772.9|9766.4|9756.4|9789.1|9779.1|9763.6|9753.6|589
1713964500000|2024-04-24 13:15:00|9765.9|9755.9|9765.6|9755.6|9776.4|9766.4|9763.9|9753.9|470
1713964800000|2024-04-24 13:20:00|9765.9|9755.9|9777.9|9767.9|9783.4|9773.4|9763.6|9753.6|455
1713965100000|2024-04-24 13:25:00|9778.1|9768.1|9785.6|9775.6|9789.6|9779.6|9778.1|9768.1|376
1713965400000|2024-04-24 13:30:00|9785.4|9775.4|9798.6|9788.6|9800.1|9790.1|9784.9|9774.9|632
1713965700000|2024-04-24 13:35:00|9798.9|9788.9|9800.1|9790.1|9808.6|9798.6|9796.4|9786.4|617
1713966000000|2024-04-24 13:40:00|9800.4|9790.4|9807.1|9797.1|9809.1|9799.1|9797.1|9787.1|534
1713966300000|2024-04-24 13:45:00|9807.4|9797.4|9807.1|9797.1|9808.6|9798.6|9796.4|9786.4|478
1713966600000|2024-04-24 13:50:00|9806.9|9796.9|9809.1|9799.1|9809.9|9799.9|9801.6|9791.6|427
1713966900000|2024-04-24 13:55:00|9808.9|9798.9|9808.6|9798.6|9816.6|9806.6|9803.4|9793.4|470
1713967200000|2024-04-24 14:00:00|9809.4|9799.4|9794.1|9784.1|9810.1|9800.1|9793.1|9783.1|474
1713967500000|2024-04-24 14:05:00|9794.4|9784.4|9809.1|9799.1|9812.9|9802.9|9794.1|9784.1|503
1713967800000|2024-04-24 14:10:00|9809.6|9799.6|9797.4|9787.4|9812.1|9802.1|9797.1|9787.1|409
1713968100000|2024-04-24 14:15:00|9797.6|9787.6|9800.4|9790.4|9803.9|9793.9|9789.6|9779.6|463
1713968400000|2024-04-24 14:20:00|9800.6|9790.6|9801.4|9791.4|9803.4|9793.4|9794.4|9784.4|380
1713968700000|2024-04-24 14:25:00|9801.1|9791.1|9807.1|9797.1|9808.9|9798.9|9798.1|9788.1|373
1713969000000|2024-04-24 14:30:00|9807.6|9797.6|9817.6|9807.6|9820.1|9810.1|9807.6|9797.6|547
1713969300000|2024-04-24 14:35:00|9817.4|9807.4|9844.3|9834.3|9846|9836|9811.6|9801.6|514
1713969600000|2024-04-24 14:40:00|9844.1|9834.1|9820.4|9810.4|9844.1|9834.1|9820.4|9810.4|554
1713969900000|2024-04-24 14:45:00|9821.1|9811.1|9823.9|9813.9|9825.6|9815.6|9817.6|9807.6|490
1713970200000|2024-04-24 14:50:00|9823.6|9813.6|9824.4|9814.4|9834.4|9824.4|9821.9|9811.9|541
1713970500000|2024-04-24 14:55:00|9824.6|9814.6|9831.9|9821.9|9831.9|9821.9|9819.6|9809.6|446
1713970800000|2024-04-24 15:00:00|9831.6|9821.6|9839.4|9829.4|9843.6|9833.6|9831.6|9821.6|526
1713971100000|2024-04-24 15:05:00|9839.9|9829.9|9824.4|9814.4|9841.4|9831.4|9823.1|9813.1|460
1713971400000|2024-04-24 15:10:00|9824.1|9814.1|9805.1|9795.1|9824.4|9814.4|9802.6|9792.6|475
1713971700000|2024-04-24 15:15:00|9805.4|9795.4|9809.1|9799.1|9816.1|9806.1|9799.6|9789.6|449
1713972000000|2024-04-24 15:20:00|9808.4|9798.4|9804.9|9794.9|9810.4|9800.4|9802.4|9792.4|369
1713972300000|2024-04-24 15:25:00|9805.1|9795.1|9805.4|9795.4|9814.4|9804.4|9802.4|9792.4|371
1713972600000|2024-04-24 15:30:00|9806.6|9796.6|9796.4|9786.4|9807.1|9797.1|9793.1|9783.1|398
1713972900000|2024-04-24 15:35:00|9795.9|9785.9|9780.1|9770.1|9799.1|9789.1|9778.1|9768.1|330
1713973200000|2024-04-24 15:40:00|9781.1|9771.1|9776.4|9766.4|9784.9|9774.9|9773.6|9763.6|417
1713973500000|2024-04-24 15:45:00|9777.4|9767.4|9782.1|9772.1|9783.1|9773.1|9773.6|9763.6|458
1713973800000|2024-04-24 15:50:00|9782.4|9772.4|9782.9|9772.9|9784.4|9774.4|9777.6|9767.6|322
1713974100000|2024-04-24 15:55:00|9783.4|9773.4|9776.6|9766.6|9786.9|9776.9|9775.1|9765.1|374
1713974400000|2024-04-24 16:00:00|9776.4|9766.4|9784.6|9774.6|9786.9|9776.9|9775.6|9765.6|287
1713974700000|2024-04-24 16:05:00|9784.4|9774.4|9774.4|9764.4|9784.4|9774.4|9773.4|9763.4|188
1713975000000|2024-04-24 16:10:00|9774.1|9764.1|9776.9|9766.9|9779.1|9769.1|9771.4|9761.4|268
1713975300000|2024-04-24 16:15:00|9777.4|9767.4|9778.1|9768.1|9781.4|9771.4|9775.9|9765.9|194
1713975600000|2024-04-24 16:20:00|9777.9|9767.9|9780.4|9770.4|9782.6|9772.6|9775.6|9765.6|209
1713975900000|2024-04-24 16:25:00|9780.1|9770.1|9774.9|9764.9|9780.1|9770.1|9773.1|9763.1|181
1713976200000|2024-04-24 16:30:00|9774.6|9764.6|9767.9|9757.9|9774.6|9764.6|9764.6|9754.6|170
1713976500000|2024-04-24 16:35:00|9767.1|9757.1|9774.1|9764.1|9777.1|9767.1|9767.1|9757.1|184
1713976800000|2024-04-24 16:40:00|9773.9|9763.9|9769.6|9759.6|9774.1|9764.1|9768.4|9758.4|181
1713977100000|2024-04-24 16:45:00|9769.4|9759.4|9776.1|9766.1|9779.6|9769.6|9768.1|9758.1|179
1713977400000|2024-04-24 16:50:00|9776.6|9766.6|9782.9|9772.9|9784.4|9774.4|9775.1|9765.1|207
1713977700000|2024-04-24 16:55:00|9782.6|9772.6|9784.6|9774.6|9786.3|9776.3|9780|9770|239
1713978000000|2024-04-24 17:00:00|9784|9774|9789.1|9779.1|9792.5|9782.5|9782.4|9772.4|158
1713978300000|2024-04-24 17:05:00|9788.9|9778.9|9789.8|9779.8|9798.9|9788.9|9787.6|9777.6|145
1713978600000|2024-04-24 17:10:00|9790|9780|9793.3|9783.3|9793.3|9783.3|9788.8|9778.8|67
1713978900000|2024-04-24 17:15:00|9793|9783|9793|9783|9795.3|9785.3|9790.5|9780.5|77
1713979200000|2024-04-24 17:20:00|9792.8|9782.8|9793.8|9783.8|9794|9784|9791.1|9781.1|75
1713979500000|2024-04-24 17:25:00|9793.5|9783.5|9794|9784|9798|9788|9792.5|9782.5|104
1713979800000|2024-04-24 17:30:00|9793.8|9783.8|9787.9|9777.9|9794|9784|9786.4|9776.4|141
1713980100000|2024-04-24 17:35:00|9787.8|9777.8|9788.5|9778.5|9791.5|9781.5|9783.8|9773.8|115
1713980400000|2024-04-24 17:40:00|9788.8|9778.8|9790.3|9780.3|9791.3|9781.3|9787.8|9777.8|131
1713980700000|2024-04-24 17:45:00|9790.1|9780.1|9789.4|9779.4|9792.1|9782.1|9787.5|9777.5|119
1713981000000|2024-04-24 17:50:00|9790.1|9780.1|9793.8|9783.8|9794.5|9784.5|9789.1|9779.1|122
1713981300000|2024-04-24 17:55:00|9793.9|9783.9|9796.6|9774.6|9799.1|9783.9|9793.3|9773.6|15
1714003200000|2024-04-25 00:00:00|9769.5|9759.5|9773.6|9763.6|9773.6|9763.6|9769.5|9759.5|55
1714003500000|2024-04-25 00:05:00|9773.4|9763.4|9773.8|9763.8|9776.3|9766.3|9772.8|9762.8|99
1714003800000|2024-04-25 00:10:00|9773.9|9763.9|9770.6|9760.6|9773.9|9763.9|9770.1|9760.1|114
1714004100000|2024-04-25 00:15:00|9771.3|9761.3|9773.1|9763.1|9776|9766|9771.3|9761.3|78
1714004400000|2024-04-25 00:20:00|9773.4|9763.4|9774|9764|9774.6|9764.6|9772|9762|47
1714004700000|2024-04-25 00:25:00|9773.8|9763.8|9771.6|9761.6|9773.8|9763.8|9771.1|9761.1|55
1714005000000|2024-04-25 00:30:00|9771.9|9761.9|9772.6|9762.6|9773.5|9763.5|9771.6|9761.6|59
1714005300000|2024-04-25 00:35:00|9772.9|9762.9|9772.5|9762.5|9773|9763|9771.4|9761.4|52
1714005600000|2024-04-25 00:40:00|9772.8|9762.8|9774.3|9764.3|9774.8|9764.8|9772.3|9762.3|41
1714005900000|2024-04-25 00:45:00|9774.1|9764.1|9772.9|9762.9|9774.1|9764.1|9770.4|9760.4|85
1714006200000|2024-04-25 00:50:00|9772.8|9762.8|9772.6|9762.6|9773.6|9763.6|9772|9762|57
1714006500000|2024-04-25 00:55:00|9772.3|9762.3|9771.9|9761.9|9773.6|9763.6|9769|9759|79
1714006800000|2024-04-25 01:00:00|9771.6|9761.6|9757.8|9747.8|9771.6|9761.6|9756.5|9746.5|381
1714007100000|2024-04-25 01:05:00|9758.4|9748.4|9761.5|9751.5|9769.3|9759.3|9754.6|9744.6|442
1714007400000|2024-04-25 01:10:00|9761.3|9751.3|9743.3|9733.3|9761.8|9751.8|9741.6|9731.6|515
1714007700000|2024-04-25 01:15:00|9743.5|9733.5|9755.9|9745.9|9756|9746|9741.1|9731.1|510
1714008000000|2024-04-25 01:20:00|9755.6|9745.6|9766.5|9756.5|9767.8|9757.8|9743.1|9733.1|515
1714008300000|2024-04-25 01:25:00|9766.6|9756.6|9774.1|9764.1|9777.6|9767.6|9763.1|9753.1|427
1714008600000|2024-04-25 01:30:00|9774.3|9764.3|9770|9760|9777.5|9767.5|9766|9756|529
1714008900000|2024-04-25 01:35:00|9769.9|9759.9|9774.9|9764.9|9777.3|9767.3|9764.6|9754.6|499
1714009200000|2024-04-25 01:40:00|9775.1|9765.1|9769.6|9759.6|9784.4|9774.4|9765.9|9755.9|456
1714009500000|2024-04-25 01:45:00|9769.4|9759.4|9766|9756|9769.4|9759.4|9757.6|9747.6|438
1714009800000|2024-04-25 01:50:00|9765.5|9755.5|9768.1|9758.1|9772.1|9762.1|9761.8|9751.8|447
1714010100000|2024-04-25 01:55:00|9768.3|9758.3|9766.1|9756.1|9772.1|9762.1|9760.3|9750.3|437
1714010400000|2024-04-25 02:00:00|9766|9756|9779.9|9769.9|9782.1|9772.1|9765.6|9755.6|450
1714010700000|2024-04-25 02:05:00|9779.4|9769.4|9793.5|9783.5|9795.9|9785.9|9778|9768|469
1714011000000|2024-04-25 02:10:00|9793.4|9783.4|9791.6|9781.6|9797.1|9787.1|9788.4|9778.4|482
1714011300000|2024-04-25 02:15:00|9791.9|9781.9|9794|9784|9797.4|9787.4|9789|9779|224
1714011600000|2024-04-25 02:20:00|9793.8|9783.8|9800.1|9790.1|9803.8|9793.8|9792.8|9782.8|145
1714011900000|2024-04-25 02:25:00|9800|9790|9808.4|9798.4|9808.4|9798.4|9799.4|9789.4|127
1714012200000|2024-04-25 02:30:00|9808.5|9798.5|9813.9|9803.9|9822.3|9812.3|9808.4|9798.4|606
1714012500000|2024-04-25 02:35:00|9814.1|9804.1|9818.5|9808.5|9818.9|9808.9|9810.3|9800.3|449
1714012800000|2024-04-25 02:40:00|9818.1|9808.1|9820|9810|9822.4|9812.4|9813.4|9803.4|341
1714013100000|2024-04-25 02:45:00|9819.6|9809.6|9820.4|9810.4|9821.9|9811.9|9812.9|9802.9|430
1714013400000|2024-04-25 02:50:00|9820.5|9810.5|9813.1|9803.1|9822.4|9812.4|9810.5|9800.5|412
1714013700000|2024-04-25 02:55:00|9813.4|9803.4|9809.1|9799.1|9816.4|9806.4|9807.1|9797.1|443
1714014000000|2024-04-25 03:00:00|9809.3|9799.3|9817.3|9807.3|9821.4|9811.4|9807|9797|410
1714014300000|2024-04-25 03:05:00|9817.1|9807.1|9805.9|9795.9|9817.1|9807.1|9804.5|9794.5|434
1714014600000|2024-04-25 03:10:00|9805.4|9795.4|9779.4|9769.4|9810.4|9800.4|9775.5|9765.5|537
1714014900000|2024-04-25 03:15:00|9780.4|9770.4|9778.8|9768.8|9789|9779|9774|9764|532
1714015200000|2024-04-25 03:20:00|9778.4|9768.4|9771.6|9761.6|9782.5|9772.5|9768.9|9758.9|537
1714015500000|2024-04-25 03:25:00|9771.8|9761.8|9770.8|9760.8|9775.6|9765.6|9765.9|9755.9|539
1714015800000|2024-04-25 03:30:00|9770.4|9760.4|9763.9|9753.9|9770.4|9760.4|9760.8|9750.8|225
1714016100000|2024-04-25 03:35:00|9763.6|9753.6|9767.6|9757.6|9769.3|9759.3|9758.4|9748.4|187
1714016400000|2024-04-25 03:40:00|9767.1|9757.1|9769.4|9759.4|9771.3|9761.3|9766.9|9756.9|136
1714016700000|2024-04-25 03:45:00|9769.6|9759.6|9772.1|9762.1|9772.5|9762.5|9769|9759|139
1714017000000|2024-04-25 03:50:00|9772.3|9762.3|9774.1|9764.1|9775|9765|9772|9762|102
1714017300000|2024-04-25 03:55:00|9774.4|9764.4|9775.8|9765.8|9776.5|9766.5|9772.8|9762.8|93
1714017600000|2024-04-25 04:00:00|9776|9766|9773.4|9763.4|9777.1|9767.1|9771.4|9761.4|82
1714017900000|2024-04-25 04:05:00|9773.6|9763.6|9774.9|9764.9|9776.8|9766.8|9773.6|9763.6|61
1714018200000|2024-04-25 04:10:00|9774.6|9764.6|9767.5|9757.5|9775.4|9765.4|9767|9757|86
1714018500000|2024-04-25 04:15:00|9767.6|9757.6|9764|9754|9768.3|9758.3|9763.6|9753.6|54
1714018800000|2024-04-25 04:20:00|9764.3|9754.3|9760.1|9750.1|9764.8|9754.8|9759.4|9749.4|58
1714019100000|2024-04-25 04:25:00|9759.9|9749.9|9763.1|9753.1|9765.1|9755.1|9759.1|9749.1|85
1714019400000|2024-04-25 04:30:00|9763.5|9753.5|9768|9758|9769.4|9759.4|9761.8|9751.8|84
1714019700000|2024-04-25 04:35:00|9767.9|9757.9|9766.4|9756.4|9769.5|9759.5|9765|9755|40
1714020000000|2024-04-25 04:40:00|9766.1|9756.1|9766|9756|9767.4|9757.4|9764.6|9754.6|45
1714020300000|2024-04-25 04:45:00|9766.3|9756.3|9767|9757|9769.1|9759.1|9765.9|9755.9|57
1714020600000|2024-04-25 04:50:00|9767.1|9757.1|9767.6|9757.6|9768|9758|9765.8|9755.8|55
1714020900000|2024-04-25 04:55:00|9767.8|9757.8|9768.6|9758.6|9768.6|9758.6|9765.9|9755.9|52
1714021200000|2024-04-25 05:00:00|9768.9|9758.9|9767|9757|9769.1|9759.1|9763.3|9753.3|128
1714021500000|2024-04-25 05:05:00|9766.9|9756.9|9775.1|9765.1|9778.1|9768.1|9766.9|9756.9|180
1714021800000|2024-04-25 05:10:00|9775.6|9765.6|9787.1|9777.1|9788.1|9778.1|9773.3|9763.3|183
1714022100000|2024-04-25 05:15:00|9787|9777|9770.6|9760.6|9787|9777|9770.5|9760.5|193
1714022400000|2024-04-25 05:20:00|9770.9|9760.9|9779.1|9769.1|9781.9|9771.9|9769.6|9759.6|125
1714022700000|2024-04-25 05:25:00|9778.5|9768.5|9780.5|9770.5|9783.6|9773.6|9777.5|9767.5|156
1714023000000|2024-04-25 05:30:00|9780.8|9770.8|9798.4|9788.4|9806.5|9796.5|9780.8|9770.8|577
1714023300000|2024-04-25 05:35:00|9798.5|9788.5|9809.1|9799.1|9816|9806|9797.8|9787.8|432
1714023600000|2024-04-25 05:40:00|9808.9|9798.9|9809.8|9799.8|9817.9|9807.9|9802.3|9792.3|460
1714023900000|2024-04-25 05:45:00|9809.9|9799.9|9814.6|9804.6|9815.6|9805.6|9807.6|9797.6|431
1714024200000|2024-04-25 05:50:00|9814.8|9804.8|9815.9|9805.9|9819.9|9809.9|9813|9803|356
1714024500000|2024-04-25 05:55:00|9816.1|9806.1|9814.1|9804.1|9820.6|9810.6|9810.6|9800.6|387
1714024800000|2024-04-25 06:00:00|9814|9804|9807|9797|9816.4|9806.4|9800.9|9790.9|401
1714025100000|2024-04-25 06:05:00|9805.9|9795.9|9806|9796|9815.9|9805.9|9802.9|9792.9|379
1714025400000|2024-04-25 06:10:00|9805.9|9795.9|9811|9801|9815.6|9805.6|9805.1|9795.1|410
1714025700000|2024-04-25 06:15:00|9810.9|9800.9|9815.8|9805.8|9816.4|9806.4|9804.8|9794.8|305
1714026000000|2024-04-25 06:20:00|9815.9|9805.9|9820.3|9810.3|9822.8|9812.8|9813.4|9803.4|294
1714026300000|2024-04-25 06:25:00|9819.9|9809.9|9815.8|9805.8|9822.4|9812.4|9812.6|9802.6|426
1714026600000|2024-04-25 06:30:00|9815.9|9805.9|9818.5|9808.5|9823.8|9813.8|9811.8|9801.8|375
1714026900000|2024-04-25 06:35:00|9818.6|9808.6|9830.4|9820.4|9830.6|9820.6|9814.3|9804.3|407
1714027200000|2024-04-25 06:40:00|9830.6|9820.6|9828.3|9818.3|9833.4|9823.4|9823.3|9813.3|434
1714027500000|2024-04-25 06:45:00|9828.4|9818.4|9851.5|9841.5|9852.4|9842.4|9825|9815|451
1714027800000|2024-04-25 06:50:00|9850.3|9840.3|9866.4|9856.4|9868.8|9858.8|9849.4|9839.4|618
1714028100000|2024-04-25 06:55:00|9866.6|9856.6|9883.9|9873.9|9886.9|9876.9|9866.6|9856.6|526
1714028400000|2024-04-25 07:00:00|9884.6|9874.6|9869.4|9859.4|9884.6|9874.6|9866.4|9856.4|287
1714028700000|2024-04-25 07:05:00|9869.6|9859.6|9877.6|9867.6|9882.9|9872.9|9863.1|9853.1|244
1714029000000|2024-04-25 07:10:00|9877.9|9867.9|9862.1|9852.1|9878.1|9868.1|9860.4|9850.4|190
1714029300000|2024-04-25 07:15:00|9861.9|9851.9|9870.4|9860.4|9870.4|9860.4|9859.6|9849.6|174
1714029600000|2024-04-25 07:20:00|9869.6|9859.6|9866.1|9856.1|9871.9|9861.9|9863.4|9853.4|171
1714029900000|2024-04-25 07:25:00|9866.4|9856.4|9865.4|9855.4|9871.1|9861.1|9862.9|9852.9|143
1714030200000|2024-04-25 07:30:00|9864.4|9854.4|9871.9|9861.9|9872.4|9862.4|9863.9|9853.9|136
1714030500000|2024-04-25 07:35:00|9871.1|9861.1|9871.9|9861.9|9875.9|9865.9|9870.4|9860.4|136
1714030800000|2024-04-25 07:40:00|9871.1|9861.1|9876.1|9866.1|9876.6|9866.6|9867.9|9857.9|121
1714031100000|2024-04-25 07:45:00|9876.6|9866.6|9877.6|9867.6|9877.9|9867.9|9873.9|9863.9|142
1714031400000|2024-04-25 07:50:00|9877.9|9867.9|9878.4|9868.4|9882.6|9872.6|9875.6|9865.6|239
1714031700000|2024-04-25 07:55:00|9878.1|9868.1|9888.9|9878.9|9889.1|9879.1|9876.6|9866.6|146
1714032000000|2024-04-25 08:00:00|9888.6|9878.6|9915.6|9905.6|9915.6|9905.6|9884.6|9874.6|417
1714032300000|2024-04-25 08:05:00|9915.9|9905.9|9904.6|9894.6|9917.4|9907.4|9900.4|9890.4|247
1714032600000|2024-04-25 08:10:00|9903.4|9893.4|9899.1|9889.1|9908.6|9898.6|9898.6|9888.6|244
1714032900000|2024-04-25 08:15:00|9899.4|9889.4|9907.4|9897.4|9910.9|9900.9|9898.6|9888.6|196
1714033200000|2024-04-25 08:20:00|9907.1|9897.1|9905.1|9895.1|9910.9|9900.9|9903.6|9893.6|123
1714033500000|2024-04-25 08:25:00|9905.4|9895.4|9909.4|9899.4|9911.9|9901.9|9902.1|9892.1|126
1714033800000|2024-04-25 08:30:00|9909.6|9899.6|9906.6|9896.6|9912.9|9902.9|9904.4|9894.4|156
1714034100000|2024-04-25 08:35:00|9906.4|9896.4|9933.4|9923.4|9934.4|9924.4|9904.4|9894.4|204
1714034400000|2024-04-25 08:40:00|9933.6|9923.6|9928.1|9918.1|9934.6|9924.6|9925.6|9915.6|182
1714034700000|2024-04-25 08:45:00|9928.4|9918.4|9928.6|9918.6|9932.9|9922.9|9927.6|9917.6|69
1714035000000|2024-04-25 08:50:00|9928.4|9918.4|9925.9|9915.9|9933.9|9923.9|9925.6|9915.6|125
1714035300000|2024-04-25 08:55:00|9926.4|9916.4|9922.1|9912.1|9928.4|9918.4|9919.6|9909.6|134
1714035600000|2024-04-25 09:00:00|9922.4|9912.4|9919.1|9909.1|9928.1|9918.1|9918.4|9908.4|101
1714035900000|2024-04-25 09:05:00|9919.4|9909.4|9912.4|9902.4|9921.9|9911.9|9911.4|9901.4|110
1714036200000|2024-04-25 09:10:00|9912.6|9902.6|9906.9|9896.9|9918.4|9908.4|9906.6|9896.6|106
1714036500000|2024-04-25 09:15:00|9906.6|9896.6|9911.1|9901.1|9912.6|9902.6|9905.4|9895.4|145
1714036800000|2024-04-25 09:20:00|9911.4|9901.4|9910.9|9900.9|9913.9|9903.9|9906.9|9896.9|94
1714037100000|2024-04-25 09:25:00|9911.1|9901.1|9911.6|9901.6|9913.6|9903.6|9906.6|9896.6|122
1714037400000|2024-04-25 09:30:00|9911.9|9901.9|9899.4|9889.4|9913.6|9903.6|9897.9|9887.9|99
1714037700000|2024-04-25 09:35:00|9899.6|9889.6|9902.9|9892.9|9904.1|9894.1|9896.6|9886.6|131
1714038000000|2024-04-25 09:40:00|9903.1|9893.1|9905.4|9895.4|9907.1|9897.1|9900.6|9890.6|88
1714038300000|2024-04-25 09:45:00|9905.6|9895.6|9903.9|9893.9|9907.1|9897.1|9902.4|9892.4|67
1714038600000|2024-04-25 09:50:00|9903.6|9893.6|9905.1|9895.1|9906.9|9896.9|9900.9|9890.9|84
1714038900000|2024-04-25 09:55:00|9904.6|9894.6|9906.9|9896.9|9906.9|9896.9|9902.9|9892.9|71
1714039200000|2024-04-25 10:00:00|9906.6|9896.6|9902.4|9892.4|9906.6|9896.6|9902.1|9892.1|60
1714039500000|2024-04-25 10:05:00|9902.1|9892.1|9904.1|9894.1|9905.9|9895.9|9899.9|9889.9|103
1714039800000|2024-04-25 10:10:00|9903.9|9893.9|9898.9|9888.9|9905.9|9895.9|9898.9|9888.9|69
1714040100000|2024-04-25 10:15:00|9898.6|9888.6|9889.6|9879.6|9899.9|9889.9|9889.1|9879.1|96
1714040400000|2024-04-25 10:20:00|9889.9|9879.9|9894.6|9884.6|9896.1|9886.1|9889.9|9879.9|62
1714040700000|2024-04-25 10:25:00|9894.9|9884.9|9894.9|9884.9|9896.6|9886.6|9892.9|9882.9|87
1714041000000|2024-04-25 10:30:00|9894.6|9884.6|9894.6|9884.6|9899.6|9889.6|9894.4|9884.4|122
1714041300000|2024-04-25 10:35:00|9894.9|9884.9|9891.6|9881.6|9895.4|9885.4|9889.1|9879.1|82
1714041600000|2024-04-25 10:40:00|9891.9|9881.9|9895.4|9885.4|9899.1|9889.1|9891.9|9881.9|99
1714041900000|2024-04-25 10:45:00|9895.6|9885.6|9900.4|9890.4|9901.9|9891.9|9895.6|9885.6|71
1714042200000|2024-04-25 10:50:00|9900.6|9890.6|9901.6|9891.6|9904.4|9894.4|9900.1|9890.1|90
1714042500000|2024-04-25 10:55:00|9901.4|9891.4|9897.6|9887.6|9901.6|9891.6|9896.6|9886.6|76
1714042800000|2024-04-25 11:00:00|9898.1|9888.1|9904.1|9894.1|9904.9|9894.9|9896.9|9886.9|79
1714043100000|2024-04-25 11:05:00|9903.6|9893.6|9902.6|9892.6|9905.4|9895.4|9899.9|9889.9|85
1714043400000|2024-04-25 11:10:00|9902.4|9892.4|9907.6|9897.6|9908.9|9898.9|9902.4|9892.4|85
1714043700000|2024-04-25 11:15:00|9907.4|9897.4|9924.6|9914.6|9925.6|9915.6|9907.1|9897.1|157
1714044000000|2024-04-25 11:20:00|9924.4|9914.4|9926.4|9916.4|9928.4|9918.4|9922.1|9912.1|128
1714044300000|2024-04-25 11:25:00|9926.6|9916.6|9928.6|9918.6|9928.6|9918.6|9923.6|9913.6|108
1714044600000|2024-04-25 11:30:00|9928.9|9918.9|9927.4|9917.4|9933.6|9923.6|9926.9|9916.9|223
1714044900000|2024-04-25 11:35:00|9927.6|9917.6|9934.6|9924.6|9934.9|9924.9|9920.1|9910.1|204
1714045200000|2024-04-25 11:40:00|9934.4|9924.4|9934.6|9924.6|9936.9|9926.9|9930.4|9920.4|141
1714045500000|2024-04-25 11:45:00|9934.4|9924.4|9939.1|9929.1|9940.6|9930.6|9932.9|9922.9|110
1714045800000|2024-04-25 11:50:00|9939.4|9929.4|9944.1|9934.1|9947.1|9937.1|9938.1|9928.1|190
1714046100000|2024-04-25 11:55:00|9943.9|9933.9|9944.6|9934.6|9949.1|9939.1|9940.9|9930.9|160
1714046400000|2024-04-25 12:00:00|9944.4|9934.4|9946.4|9936.4|9949.1|9939.1|9939.4|9929.4|229
1714046700000|2024-04-25 12:05:00|9946.1|9936.1|9951.9|9941.9|9954.1|9944.1|9944.4|9934.4|154
1714047000000|2024-04-25 12:10:00|9952.1|9942.1|9941.1|9931.1|9954.9|9944.9|9939.6|9929.6|193
1714047300000|2024-04-25 12:15:00|9941.4|9931.4|9942.1|9932.1|9946.6|9936.6|9937.9|9927.9|164
1714047600000|2024-04-25 12:20:00|9941.9|9931.9|9942.6|9932.6|9947.1|9937.1|9941.1|9931.1|114
1714047900000|2024-04-25 12:25:00|9942.4|9932.4|9941.4|9931.4|9945.1|9935.1|9939.6|9929.6|126
1714048200000|2024-04-25 12:30:00|9942.1|9932.1|9931|9921|9967.4|9947.4|9926|9913.1|723
1714048500000|2024-04-25 12:35:00|9931.5|9921.5|9918.9|9908.9|9940.6|9930.6|9918.1|9908.1|556
1714048800000|2024-04-25 12:40:00|9919.1|9909.1|9926.6|9916.6|9935.9|9925.9|9916.6|9906.6|434
1714049100000|2024-04-25 12:45:00|9926.9|9916.9|9913.6|9903.6|9926.9|9916.9|9902.9|9892.9|379
1714049400000|2024-04-25 12:50:00|9913.4|9903.4|9937.9|9927.9|9940.1|9930.1|9913.1|9903.1|393
1714049700000|2024-04-25 12:55:00|9938.1|9928.1|9953.1|9943.1|9953.1|9943.1|9929.1|9919.1|360
1714050000000|2024-04-25 13:00:00|9953.4|9943.4|9929.5|9919.5|9962.8|9952.8|9925.3|9915.3|712
1714050300000|2024-04-25 13:05:00|9927.8|9917.8|9919.1|9909.1|9934|9924|9912.9|9902.9|599
1714050600000|2024-04-25 13:10:00|9919.4|9909.4|9896.4|9886.4|9919.6|9909.6|9895.4|9885.4|565
1714050900000|2024-04-25 13:15:00|9896.9|9886.9|9897.6|9887.6|9906.6|9896.6|9887.4|9877.4|557
1714051200000|2024-04-25 13:20:00|9897.9|9887.9|9913.9|9903.9|9917.6|9907.6|9896.9|9886.9|451
1714051500000|2024-04-25 13:25:00|9913.6|9903.6|9895.1|9885.1|9914.1|9904.1|9890.4|9880.4|461
1714051800000|2024-04-25 13:30:00|9895.6|9885.6|9875.1|9865.1|9899.4|9889.4|9874.1|9864.1|578
1714052100000|2024-04-25 13:35:00|9875.9|9865.9|9893.4|9883.4|9894.6|9884.6|9873.1|9863.1|605
1714052400000|2024-04-25 13:40:00|9893.9|9883.9|9912.6|9902.6|9913.6|9903.6|9888.4|9878.4|554
1714052700000|2024-04-25 13:45:00|9911.9|9901.9|9892.4|9882.4|9914.1|9904.1|9891.6|9881.6|538
1714053000000|2024-04-25 13:50:00|9891.4|9881.4|9886.6|9876.6|9899.4|9889.4|9879.4|9869.4|469
1714053300000|2024-04-25 13:55:00|9887.6|9877.6|9892.4|9882.4|9899.1|9889.1|9880.4|9870.4|382
1714053600000|2024-04-25 14:00:00|9892.9|9882.9|9862.8|9852.8|9893.6|9883.6|9859|9849|534
1714053900000|2024-04-25 14:05:00|9862.3|9852.3|9877.6|9867.6|9883.4|9873.4|9862.3|9852.3|575
1714054200000|2024-04-25 14:10:00|9877.9|9867.9|9900.1|9890.1|9900.1|9890.1|9877.4|9867.4|515
1714054500000|2024-04-25 14:15:00|9900.9|9890.9|9879.9|9869.9|9900.9|9890.9|9878.1|9868.1|411
1714054800000|2024-04-25 14:20:00|9879.6|9869.6|9887.1|9877.1|9887.9|9877.9|9866.4|9856.4|451
1714055100000|2024-04-25 14:25:00|9887.4|9877.4|9893.9|9883.9|9897.9|9887.9|9887.1|9877.1|378
1714055400000|2024-04-25 14:30:00|9894.4|9884.4|9901.1|9891.1|9907.4|9897.4|9889.1|9879.1|411
1714055700000|2024-04-25 14:35:00|9901.4|9891.4|9914.1|9904.1|9918.1|9908.1|9900.6|9890.6|469
1714056000000|2024-04-25 14:40:00|9914.4|9904.4|9908.9|9898.9|9926.1|9916.1|9900.1|9890.1|425
1714056300000|2024-04-25 14:45:00|9909.1|9899.1|9910.1|9900.1|9916.6|9906.6|9907.6|9897.6|467
1714056600000|2024-04-25 14:50:00|9910.4|9900.4|9887.4|9877.4|9914.6|9904.6|9882.9|9872.9|460
1714056900000|2024-04-25 14:55:00|9887.6|9877.6|9888.6|9878.6|9895.9|9885.9|9884.1|9874.1|452
1714057200000|2024-04-25 15:00:00|9888.9|9878.9|9894.9|9884.9|9899.6|9889.6|9875.4|9865.4|471
1714057500000|2024-04-25 15:05:00|9893.9|9883.9|9893.1|9883.1|9897.4|9887.4|9889.1|9879.1|351
1714057800000|2024-04-25 15:10:00|9893.4|9883.4|9904.6|9894.6|9908.6|9898.6|9893.1|9883.1|394
1714058100000|2024-04-25 15:15:00|9904.9|9894.9|9889.1|9879.1|9907.4|9897.4|9885.6|9875.6|359
1714058400000|2024-04-25 15:20:00|9888.6|9878.6|9883.1|9873.1|9888.6|9878.6|9874.4|9864.4|427
1714058700000|2024-04-25 15:25:00|9884.4|9874.4|9884.1|9874.1|9891.4|9881.4|9882.4|9872.4|308
1714059000000|2024-04-25 15:30:00|9884.4|9874.4|9887.4|9877.4|9895.6|9885.6|9881.9|9871.9|362
1714059300000|2024-04-25 15:35:00|9887.6|9877.6|9889.6|9879.6|9895.9|9885.9|9886.1|9876.1|263
1714059600000|2024-04-25 15:40:00|9889.4|9879.4|9874.6|9864.6|9889.4|9879.4|9874.4|9864.4|236
1714059900000|2024-04-25 15:45:00|9874.4|9864.4|9873.4|9863.4|9876.6|9866.6|9863.5|9853.5|286
1714060200000|2024-04-25 15:50:00|9873.6|9863.6|9874.6|9864.6|9881.6|9871.6|9872.1|9862.1|282
1714060500000|2024-04-25 15:55:00|9874.9|9864.9|9875.6|9865.6|9876.6|9866.6|9870.1|9860.1|209
1714060800000|2024-04-25 16:00:00|9875.4|9865.4|9873.9|9863.9|9879.6|9869.6|9872.6|9862.6|276
1714061100000|2024-04-25 16:05:00|9874.1|9864.1|9873.1|9863.1|9876.1|9866.1|9866.4|9856.4|268
1714061400000|2024-04-25 16:10:00|9873.4|9863.4|9868.9|9858.9|9876.6|9866.6|9865.6|9855.6|298
1714061700000|2024-04-25 16:15:00|9869.1|9859.1|9870.4|9860.4|9873.6|9863.6|9863.6|9853.6|254
1714062000000|2024-04-25 16:20:00|9870.6|9860.6|9882.1|9872.1|9882.1|9872.1|9867.1|9857.1|267
1714062300000|2024-04-25 16:25:00|9881.9|9871.9|9879.6|9869.6|9883.9|9873.9|9878.4|9868.4|203
1714062600000|2024-04-25 16:30:00|9879.4|9869.4|9864.6|9854.6|9880.1|9870.1|9864.4|9854.4|247
1714062900000|2024-04-25 16:35:00|9864.9|9854.9|9877.9|9867.9|9880.9|9870.9|9863.4|9853.4|247
1714063200000|2024-04-25 16:40:00|9878.1|9868.1|9880.6|9870.6|9882.9|9872.9|9873.4|9863.4|213
1714063500000|2024-04-25 16:45:00|9880.4|9870.4|9879.4|9869.4|9881.1|9871.1|9876.6|9866.6|186
1714063800000|2024-04-25 16:50:00|9879.1|9869.1|9875.9|9865.9|9880.1|9870.1|9875.9|9865.9|134
1714064100000|2024-04-25 16:55:00|9874.9|9864.9|9877.8|9867.8|9881.1|9871.1|9870.5|9860.5|250
1714064400000|2024-04-25 17:00:00|9877.9|9867.9|9879.8|9869.8|9885|9875|9877.8|9867.8|240
1714064700000|2024-04-25 17:05:00|9880|9870|9876.1|9866.1|9884.6|9874.6|9874|9864|229
1714065000000|2024-04-25 17:10:00|9875.9|9865.9|9873.5|9863.5|9876.8|9866.8|9870.5|9860.5|155
1714065300000|2024-04-25 17:15:00|9873.8|9863.8|9876|9866|9878.3|9868.3|9871.5|9861.5|167
1714065600000|2024-04-25 17:20:00|9876.3|9866.3|9887|9877|9888.8|9878.8|9873.8|9863.8|144
1714065900000|2024-04-25 17:25:00|9887.6|9877.6|9884.8|9874.8|9889.1|9879.1|9883.6|9873.6|118
1714066200000|2024-04-25 17:30:00|9884.3|9874.3|9884.3|9874.3|9886.1|9876.1|9882.3|9872.3|108
1714066500000|2024-04-25 17:35:00|9884.6|9874.6|9890.3|9880.3|9890.3|9880.3|9884.3|9874.3|112
1714066800000|2024-04-25 17:40:00|9890|9880|9891.8|9881.8|9891.9|9881.9|9886.9|9876.9|92
1714067100000|2024-04-25 17:45:00|9891.6|9881.6|9891.9|9881.9|9896.9|9886.9|9890.4|9880.4|70
1714067400000|2024-04-25 17:50:00|9891.8|9881.8|9902|9892|9904|9894|9891.1|9881.1|140
1714067700000|2024-04-25 17:55:00|9902.1|9892.1|9911.4|9889.4|9911.4|9892.8|9901.6|9879.6|37
1714089600000|2024-04-26 00:00:00|9926.9|9916.9|9931.1|9921.1|9931.1|9921.1|9926.4|9916.4|41
1714089900000|2024-04-26 00:05:00|9930.9|9920.9|9931.3|9921.3|9933.1|9923.1|9925.8|9915.8|85
1714090200000|2024-04-26 00:10:00|9931|9921|9933.1|9923.1|9933.3|9923.3|9928.1|9918.1|103
1714090500000|2024-04-26 00:15:00|9932.8|9922.8|9929.6|9919.6|9933.1|9923.1|9927.5|9917.5|121
1714090800000|2024-04-26 00:20:00|9929.4|9919.4|9926.4|9916.4|9929.6|9919.6|9926.4|9916.4|117
1714091100000|2024-04-26 00:25:00|9926.1|9916.1|9928.6|9918.6|9930.4|9920.4|9926.1|9916.1|89
1714091400000|2024-04-26 00:30:00|9928.8|9918.8|9925.6|9915.6|9929|9919|9925.4|9915.4|122
1714091700000|2024-04-26 00:35:00|9925.8|9915.8|9924.6|9914.6|9926.8|9916.8|9924.3|9914.3|50
1714092000000|2024-04-26 00:40:00|9924.4|9914.4|9922.3|9912.3|9925.8|9915.8|9921.4|9911.4|74
1714092300000|2024-04-26 00:45:00|9922|9912|9926.6|9916.6|9926.8|9916.8|9922|9912|88
1714092600000|2024-04-26 00:50:00|9926.5|9916.5|9930|9920|9930.8|9920.8|9925.5|9915.5|133
1714092900000|2024-04-26 00:55:00|9930.3|9920.3|9931.4|9921.4|9938.1|9928.1|9929.5|9919.5|168
1714093200000|2024-04-26 01:00:00|9931.1|9921.1|9894.3|9884.3|9931.1|9921.1|9890|9880|650
1714093500000|2024-04-26 01:05:00|9894.5|9884.5|9908.5|9898.5|9915.8|9905.8|9894.5|9884.5|494
1714093800000|2024-04-26 01:10:00|9908.3|9898.3|9905.1|9895.1|9910.3|9900.3|9902.3|9892.3|420
1714094100000|2024-04-26 01:15:00|9905.3|9895.3|9904.4|9894.4|9909.4|9899.4|9901.3|9891.3|426
1714094400000|2024-04-26 01:20:00|9904.6|9894.6|9907.8|9897.8|9908.8|9898.8|9892.3|9882.3|478
1714094700000|2024-04-26 01:25:00|9907.9|9897.9|9910.3|9900.3|9920.5|9910.5|9906.3|9896.3|426
1714095000000|2024-04-26 01:30:00|9910.5|9900.5|9933.1|9923.1|9933.1|9923.1|9910.5|9900.5|583
1714095300000|2024-04-26 01:35:00|9933.4|9923.4|9930.3|9920.3|9942.1|9932.1|9925.8|9915.8|463
1714095600000|2024-04-26 01:40:00|9930|9920|9938.3|9928.3|9938.4|9928.4|9920.1|9910.1|422
1714095900000|2024-04-26 01:45:00|9938.4|9928.4|9936.9|9926.9|9940.4|9930.4|9931.9|9921.9|440
1714096200000|2024-04-26 01:50:00|9936.8|9926.8|9957.5|9947.5|9960.9|9950.9|9934.4|9924.4|498
1714096500000|2024-04-26 01:55:00|9957.8|9947.8|9955.1|9945.1|9960.6|9950.6|9949.1|9939.1|459
1714096800000|2024-04-26 02:00:00|9954.9|9944.9|9950.4|9940.4|9958.9|9948.9|9948.4|9938.4|409
1714097100000|2024-04-26 02:05:00|9950.8|9940.8|9962.6|9952.6|9962.9|9952.9|9946.4|9936.4|401
1714097400000|2024-04-26 02:10:00|9962.9|9952.9|9965.5|9955.5|9968.9|9958.9|9961.3|9951.3|352
1714097700000|2024-04-26 02:15:00|9965.6|9955.6|9962.3|9952.3|9967|9957|9961.5|9951.5|165
1714098000000|2024-04-26 02:20:00|9962.5|9952.5|9968.3|9958.3|9969.5|9959.5|9961.9|9951.9|123
1714098300000|2024-04-26 02:25:00|9968.4|9958.4|9968.6|9958.6|9970.4|9960.4|9962.5|9952.5|142
1714098600000|2024-04-26 02:30:00|9968.4|9958.4|9971.3|9961.3|9974.1|9964.1|9965.4|9955.4|310
1714098900000|2024-04-26 02:35:00|9971.4|9961.4|9966|9956|9972.3|9962.3|9959.4|9949.4|293
1714099200000|2024-04-26 02:40:00|9965.8|9955.8|9960|9950|9967.5|9957.5|9956.1|9946.1|361
1714099500000|2024-04-26 02:45:00|9959.9|9949.9|9960.4|9950.4|9961.4|9951.4|9950.5|9940.5|345
1714099800000|2024-04-26 02:50:00|9960.9|9950.9|9963.1|9953.1|9966.6|9956.6|9959.1|9949.1|293
1714100100000|2024-04-26 02:55:00|9962.9|9952.9|9958|9948|9965.4|9955.4|9957.6|9947.6|374
1714100400000|2024-04-26 03:00:00|9957.9|9947.9|9954.1|9944.1|9960.3|9950.3|9951.9|9941.9|334
1714100700000|2024-04-26 03:05:00|9954.3|9944.3|9950.9|9940.9|9958.4|9948.4|9950.8|9940.8|291
1714101000000|2024-04-26 03:10:00|9951|9941|9954.5|9944.5|9957.5|9947.5|9949.5|9939.5|297
1714101300000|2024-04-26 03:15:00|9953.9|9943.9|9958.3|9948.3|9961|9951|9953.9|9943.9|225
1714101600000|2024-04-26 03:20:00|9958.5|9948.5|9955.1|9945.1|9959.3|9949.3|9950|9940|348
1714101900000|2024-04-26 03:25:00|9955|9945|9961.3|9951.3|9962.6|9952.6|9952.6|9942.6|298
1714102200000|2024-04-26 03:30:00|9961.4|9951.4|9958.3|9948.3|9962|9952|9957|9947|166
1714102500000|2024-04-26 03:35:00|9958.1|9948.1|9958.1|9948.1|9962|9952|9957.5|9947.5|143
1714102800000|2024-04-26 03:40:00|9958.3|9948.3|9966.4|9956.4|9967|9957|9957.5|9947.5|132
1714103100000|2024-04-26 03:45:00|9966.5|9956.5|9972.4|9962.4|9972.5|9962.5|9964.5|9954.5|119
1714103400000|2024-04-26 03:50:00|9972.5|9962.5|9972.5|9962.5|9974.8|9964.8|9968|9958|141
1714103700000|2024-04-26 03:55:00|9972.3|9962.3|9977.3|9967.3|9977.5|9967.5|9967.5|9957.5|199
1714104000000|2024-04-26 04:00:00|9977|9967|9983|9973|9983.6|9973.6|9974.1|9964.1|182
1714104300000|2024-04-26 04:05:00|9982.5|9972.5|9981.5|9971.5|9983.6|9973.6|9979.5|9969.5|129
1714104600000|2024-04-26 04:10:00|9981.6|9971.6|9980.5|9970.5|9983.1|9973.1|9980.4|9970.4|43
1714104900000|2024-04-26 04:15:00|9980.9|9970.9|9981.6|9971.6|9982.1|9972.1|9979.9|9969.9|59
1714105200000|2024-04-26 04:20:00|9981.9|9971.9|9978.3|9968.3|9982.3|9972.3|9977.8|9967.8|58
1714105500000|2024-04-26 04:25:00|9978.4|9968.4|9977.1|9967.1|9980|9970|9975.5|9965.5|93
1714105800000|2024-04-26 04:30:00|9976.9|9966.9|9972.6|9962.6|9976.9|9966.9|9970.8|9960.8|110
1714106100000|2024-04-26 04:35:00|9972.4|9962.4|9970.4|9960.4|9973.1|9963.1|9969.4|9959.4|67
1714106400000|2024-04-26 04:40:00|9970.1|9960.1|9970|9960|9971.3|9961.3|9968.6|9958.6|51
1714106700000|2024-04-26 04:45:00|9970.3|9960.3|9973.5|9963.5|9973.5|9963.5|9970.3|9960.3|57
1714107000000|2024-04-26 04:50:00|9973.4|9963.4|9970.6|9960.6|9973.4|9963.4|9969.5|9959.5|56
1714107300000|2024-04-26 04:55:00|9970.4|9960.4|9971.5|9961.5|9974.6|9964.6|9970.3|9960.3|58
1714107600000|2024-04-26 05:00:00|9971.4|9961.4|9972.1|9962.1|9972.3|9962.3|9967.4|9957.4|153
1714107900000|2024-04-26 05:05:00|9972.3|9962.3|9971.3|9961.3|9973.4|9963.4|9970.4|9960.4|113
1714108200000|2024-04-26 05:10:00|9971.4|9961.4|9972.9|9962.9|9973.9|9963.9|9970.6|9960.6|90
1714108500000|2024-04-26 05:15:00|9973.3|9963.3|9978.1|9968.1|9980.5|9970.5|9972.5|9962.5|166
1714108800000|2024-04-26 05:20:00|9978.3|9968.3|9976.6|9966.6|9978.8|9968.8|9973|9963|153
1714109100000|2024-04-26 05:25:00|9977|9967|9974.8|9964.8|9977.4|9967.4|9972.5|9962.5|148
1714109400000|2024-04-26 05:30:00|9974.3|9964.3|9985.9|9975.9|9985.9|9975.9|9973.4|9963.4|456
1714109700000|2024-04-26 05:35:00|9986.4|9976.4|9969.6|9959.6|9986.9|9976.9|9969.6|9959.6|450
1714110000000|2024-04-26 05:40:00|9969.9|9959.9|9970.1|9960.1|9973.6|9963.6|9963.5|9953.5|394
1714110300000|2024-04-26 05:45:00|9970|9960|9982.5|9972.5|9984.8|9974.8|9969.8|9959.8|416
1714110600000|2024-04-26 05:50:00|9982.3|9972.3|9994.6|9984.6|9995.3|9985.3|9981.1|9971.1|386
1714110900000|2024-04-26 05:55:00|9994.8|9984.8|9991.3|9981.3|10004.6|9994.6|9988.4|9978.4|484
1714111200000|2024-04-26 06:00:00|9991.5|9981.5|9978.9|9968.9|9991.5|9981.5|9976.3|9966.3|592
1714111500000|2024-04-26 06:05:00|9978.6|9968.6|9980.8|9970.8|9990.8|9980.8|9972.8|9962.8|503
1714111800000|2024-04-26 06:10:00|9981.1|9971.1|9973.3|9963.3|9984.3|9974.3|9968.8|9958.8|468
1714112100000|2024-04-26 06:15:00|9971.8|9961.8|9989.8|9979.8|9991|9981|9966.1|9956.1|447
1714112400000|2024-04-26 06:20:00|9989.5|9979.5|9988|9978|9995.1|9985.1|9978.5|9968.5|480
1714112700000|2024-04-26 06:25:00|9987.8|9977.8|9975.5|9965.5|9988.5|9978.5|9974.9|9964.9|382
1714113000000|2024-04-26 06:30:00|9975.4|9965.4|9981.9|9971.9|9986.6|9976.6|9974.3|9964.3|432
1714113300000|2024-04-26 06:35:00|9982|9972|9997.1|9987.1|9998.5|9988.5|9980.1|9970.1|414
1714113600000|2024-04-26 06:40:00|9997.3|9987.3|10003.4|9993.4|10004.4|9994.4|9988.9|9978.9|388
1714113900000|2024-04-26 06:45:00|10003.6|9993.6|10018.1|10008.1|10019.1|10009.1|9998.5|9988.5|409
1714114200000|2024-04-26 06:50:00|10018.4|10008.4|10029.6|10019.6|10031.4|10021.4|10018.4|10008.4|546
1714114500000|2024-04-26 06:55:00|10029.4|10019.4|10028.1|10018.1|10032.9|10022.9|10024.9|10014.9|469
1714114800000|2024-04-26 07:00:00|10028.6|10018.6|10007.4|9997.4|10028.6|10018.6|10003.6|9993.6|278
1714115100000|2024-04-26 07:05:00|10007.1|9997.1|9995.4|9985.4|10008.4|9998.4|9995.4|9985.4|228
1714115400000|2024-04-26 07:10:00|9995.1|9985.1|9990.6|9980.6|9995.6|9985.6|9984.1|9974.1|228
1714115700000|2024-04-26 07:15:00|9990.4|9980.4|9992.6|9982.6|9993.4|9983.4|9980.4|9970.4|229
1714116000000|2024-04-26 07:20:00|9992.4|9982.4|9992.4|9982.4|9998.9|9988.9|9991.4|9981.4|252
1714116300000|2024-04-26 07:25:00|9992.6|9982.6|10001.1|9991.1|10003.1|9993.1|9991.4|9981.4|181
1714116600000|2024-04-26 07:30:00|10000.9|9990.9|10002.9|9992.9|10004.1|9994.1|9994.6|9984.6|178
1714116900000|2024-04-26 07:35:00|10002.6|9992.6|10015.6|10005.6|10015.6|10005.6|9999.1|9989.1|156
1714117200000|2024-04-26 07:40:00|10015.4|10005.4|10019.1|10009.1|10020.1|10010.1|10012.9|10002.9|142
1714117500000|2024-04-26 07:45:00|10019.4|10009.4|10021.6|10011.6|10024.9|10014.9|10017.6|10007.6|129
1714117800000|2024-04-26 07:50:00|10021.9|10011.9|10020.6|10010.6|10028.1|10018.1|10020.6|10010.6|138
1714118100000|2024-04-26 07:55:00|10020.4|10010.4|9998.6|9988.6|10022.4|10012.4|9992.9|9982.9|197
1714118400000|2024-04-26 08:00:00|9998.4|9988.4|9989.1|9979.1|10003.1|9993.1|9986.6|9976.6|408
1714118700000|2024-04-26 08:05:00|9988.9|9978.9|10001.1|9991.1|10007.9|9997.9|9988.6|9978.6|249
1714119000000|2024-04-26 08:10:00|10000.9|9990.9|10027.9|10017.9|10028.6|10018.6|9999.6|9989.6|241
1714119300000|2024-04-26 08:15:00|10027.4|10017.4|10015.9|10005.9|10028.4|10018.4|10015.1|10005.1|134
1714119600000|2024-04-26 08:20:00|10015.6|10005.6|10015.4|10005.4|10026.1|10016.1|10012.6|10002.6|194
1714119900000|2024-04-26 08:25:00|10015.6|10005.6|10019.1|10009.1|10020.1|10010.1|10010.4|10000.4|180
1714120200000|2024-04-26 08:30:00|10018.9|10008.9|10030.1|10020.1|10031.6|10021.6|10018.9|10008.9|171
1714120500000|2024-04-26 08:35:00|10029.4|10019.4|10036.6|10026.6|10037.6|10027.6|10022.1|10012.1|188
1714120800000|2024-04-26 08:40:00|10036.4|10026.4|10028.4|10018.4|10037.6|10027.6|10028.4|10018.4|160
1714121100000|2024-04-26 08:45:00|10028.6|10018.6|10032.3|10022.3|10034.9|10024.9|10025.5|10015.5|172
1714121400000|2024-04-26 08:50:00|10032.6|10022.6|10006|9996|10032.6|10022.6|10001|9991|225
1714121700000|2024-04-26 08:55:00|10005.8|9995.8|10002.3|9992.3|10005.8|9995.8|9999.5|9989.5|209
1714122000000|2024-04-26 09:00:00|10000.5|9990.5|10009.8|9999.8|10010|10000|9996.6|9986.6|227
1714122300000|2024-04-26 09:05:00|10009.5|9999.5|10016.4|10006.4|10016.4|10006.4|10007.8|9997.8|190
1714122600000|2024-04-26 09:10:00|10016.6|10006.6|10009.3|9999.3|10016.6|10006.6|10007.3|9997.3|178
1714122900000|2024-04-26 09:15:00|10009.5|9999.5|10015.5|10005.5|10016.4|10006.4|10008|9998|154
1714123200000|2024-04-26 09:20:00|10016|10006|10004.1|9994.1|10016.4|10006.4|10002|9992|135
1714123500000|2024-04-26 09:25:00|10003.9|9993.9|10005.9|9995.9|10008|9998|10002.5|9992.5|142
1714123800000|2024-04-26 09:30:00|10006.1|9996.1|10004.6|9994.6|10006.3|9996.3|10001.5|9991.5|117
1714124100000|2024-04-26 09:35:00|10004.5|9994.5|10011.8|10001.8|10012.1|10002.1|10004.5|9994.5|131
1714124400000|2024-04-26 09:40:00|10011.5|10001.5|10008.8|9998.8|10011.5|10001.5|10006.5|9996.5|115
1714124700000|2024-04-26 09:45:00|10008.5|9998.5|10008.8|9998.8|10010.3|10000.3|10006.5|9996.5|106
1714125000000|2024-04-26 09:50:00|10008.5|9998.5|10013|10003|10013.8|10003.8|10007.6|9997.6|88
1714125300000|2024-04-26 09:55:00|10013.6|10003.6|10011|10001|10015.5|10005.5|10010.3|10000.3|97
1714125600000|2024-04-26 10:00:00|10011.3|10001.3|10008.6|9998.6|10013.8|10003.8|10008.6|9998.6|127
1714125900000|2024-04-26 10:05:00|10008.4|9998.4|9998|9988|10008.4|9998.4|9997.6|9987.6|131
1714126200000|2024-04-26 10:10:00|9997.8|9987.8|10002|9992|10002|9992|9987.8|9977.8|131
1714126500000|2024-04-26 10:15:00|10001.5|9991.5|10006|9996|10007.5|9997.5|9997.1|9987.1|91
1714126800000|2024-04-26 10:20:00|10006.3|9996.3|10002.3|9992.3|10009.3|9999.3|10002.3|9992.3|73
1714127100000|2024-04-26 10:25:00|10002|9992|9995.9|9985.9|10002.3|9992.3|9995.4|9985.4|94
1714127400000|2024-04-26 10:30:00|9995.8|9985.8|10005.8|9995.8|10012.8|10002.8|9993.8|9983.8|114
1714127700000|2024-04-26 10:35:00|10005.5|9995.5|10006.3|9996.3|10007.5|9997.5|10002|9992|110
1714128000000|2024-04-26 10:40:00|10006|9996|10005.9|9995.9|10007.5|9997.5|10005.1|9995.1|68
1714128300000|2024-04-26 10:45:00|10005.6|9995.6|9998.5|9988.5|10008.5|9998.5|9998.5|9988.5|95
1714128600000|2024-04-26 10:50:00|9996.9|9986.9|9997.8|9987.8|10000.6|9990.6|9996.1|9986.1|111
1714128900000|2024-04-26 10:55:00|9998|9988|9999.4|9989.4|9999.4|9989.4|9995.1|9985.1|117
1714129200000|2024-04-26 11:00:00|9999.5|9989.5|9998.4|9988.4|10000.6|9990.6|9995.9|9985.9|122
1714129500000|2024-04-26 11:05:00|9998|9988|10004.1|9994.1|10006.1|9996.1|9998|9988|117
1714129800000|2024-04-26 11:10:00|10003.8|9993.8|10000.8|9990.8|10007.3|9997.3|9997|9987|127
1714130100000|2024-04-26 11:15:00|10000.9|9990.9|10000.5|9990.5|10003.3|9993.3|9999.6|9989.6|122
1714130400000|2024-04-26 11:20:00|10000.3|9990.3|9998.3|9988.3|10002.3|9992.3|9998.3|9988.3|93
1714130700000|2024-04-26 11:25:00|9998.4|9988.4|9997.1|9987.1|10000.3|9990.3|9995.5|9985.5|115
1714131000000|2024-04-26 11:30:00|9997.3|9987.3|10001|9991|10006|9996|9997.3|9987.3|206
1714131300000|2024-04-26 11:35:00|9999.6|9989.6|9997.8|9987.8|9999.9|9989.9|9995.3|9985.3|116
1714131600000|2024-04-26 11:40:00|9997.5|9987.5|9992.8|9982.8|9997.5|9987.5|9991|9981|170
1714131900000|2024-04-26 11:45:00|9991.9|9981.9|9988.5|9978.5|9995.5|9985.5|9988.5|9978.5|159
1714132200000|2024-04-26 11:50:00|9988.8|9978.8|9986.5|9976.5|9989.3|9979.3|9982.5|9972.5|143
1714132500000|2024-04-26 11:55:00|9986.8|9976.8|9996|9986|9996.9|9986.9|9986.6|9976.6|203
1714132800000|2024-04-26 12:00:00|9996.4|9986.4|9997.9|9987.9|9999|9989|9993.5|9983.5|226
1714133100000|2024-04-26 12:05:00|9998.1|9988.1|9996.3|9986.3|10000.3|9990.3|9996|9986|167
1714133400000|2024-04-26 12:10:00|9996.5|9986.5|9984.6|9974.6|9996.5|9986.5|9982|9972|291
1714133700000|2024-04-26 12:15:00|9985.5|9975.5|9977.9|9967.9|9987.5|9977.5|9977.9|9967.9|181
1714134000000|2024-04-26 12:20:00|9977.6|9967.6|9969.5|9959.5|9979.4|9969.4|9969.5|9959.5|209
1714134300000|2024-04-26 12:25:00|9969.8|9959.8|9971.3|9961.3|9973.8|9963.8|9964|9954|268
1714134600000|2024-04-26 12:30:00|9971|9961|9986.5|9976.5|9990.4|9980.4|9970.4|9960.4|713
1714134900000|2024-04-26 12:35:00|9987.3|9977.3|9990.6|9980.6|9994|9984|9979.8|9969.8|573
1714135200000|2024-04-26 12:40:00|9991|9981|9993.4|9983.4|9994|9984|9980.6|9970.6|398
1714135500000|2024-04-26 12:45:00|9993.6|9983.6|9980.1|9970.1|9999.3|9989.3|9975.6|9965.6|400
1714135800000|2024-04-26 12:50:00|9979.8|9969.8|9980.3|9970.3|9984.3|9974.3|9972.8|9962.8|364
1714136100000|2024-04-26 12:55:00|9980.5|9970.5|9995.3|9985.3|10002.8|9992.8|9980.5|9970.5|371
1714136400000|2024-04-26 13:00:00|9995.6|9985.6|9988.1|9978.1|10002.9|9992.9|9977.4|9967.4|656
1714136700000|2024-04-26 13:05:00|9987.4|9977.4|9978.8|9968.8|9987.4|9977.4|9966.9|9956.9|625
1714137000000|2024-04-26 13:10:00|9979|9969|9970.6|9960.6|9989.5|9979.5|9970.1|9960.1|526
1714137300000|2024-04-26 13:15:00|9970.4|9960.4|9984.8|9974.8|9985.4|9975.4|9969|9959|453
1714137600000|2024-04-26 13:20:00|9985|9975|9990|9980|9997.8|9987.8|9983.1|9973.1|457
1714137900000|2024-04-26 13:25:00|9989.8|9979.8|9989|9979|9997.6|9987.6|9988.4|9978.4|411
1714138200000|2024-04-26 13:30:00|9989.3|9979.3|10001.3|9991.3|10001.3|9991.3|9987.4|9977.4|559
1714138500000|2024-04-26 13:35:00|10001|9991|10009.5|9999.5|10016.6|10006.6|9993.9|9983.9|547
1714138800000|2024-04-26 13:40:00|10009.9|9999.9|9994|9984|10009.9|9999.9|9991.8|9981.8|585
1714139100000|2024-04-26 13:45:00|9994.1|9984.1|9994.9|9984.9|9995|9985|9980.4|9970.4|469
1714139400000|2024-04-26 13:50:00|9994.8|9984.8|9985.4|9975.4|9997|9987|9985.4|9975.4|484
1714139700000|2024-04-26 13:55:00|9984.5|9974.5|9992|9982|9994.9|9984.9|9983.1|9973.1|357
1714140000000|2024-04-26 14:00:00|9992.1|9982.1|10005.4|9995.4|10009.9|9999.9|9992.1|9982.1|492
1714140300000|2024-04-26 14:05:00|10005.3|9995.3|10001|9991|10011.4|10001.4|10000.1|9990.1|397
1714140600000|2024-04-26 14:10:00|10001.1|9991.1|10001.4|9991.4|10004.6|9994.6|9995.4|9985.4|362
1714140900000|2024-04-26 14:15:00|10001.1|9991.1|9997.1|9987.1|10002.4|9992.4|9994.5|9984.5|334
1714141200000|2024-04-26 14:20:00|9997.5|9987.5|9987|9977|9999.1|9989.1|9986.8|9976.8|343
1714141500000|2024-04-26 14:25:00|9986.8|9976.8|9973.8|9963.8|9986.8|9976.8|9973.8|9963.8|382
1714141800000|2024-04-26 14:30:00|9973.6|9963.6|9952.3|9942.3|9973.6|9963.6|9947.1|9937.1|600
1714142100000|2024-04-26 14:35:00|9952.4|9942.4|9925.6|9915.6|9958.9|9948.9|9925.4|9915.4|564
1714142400000|2024-04-26 14:40:00|9925.8|9915.8|9928.8|9918.8|9936.9|9926.9|9911.4|9901.4|648
1714142700000|2024-04-26 14:45:00|9929|9919|9932.1|9922.1|9941.8|9931.8|9927.3|9917.3|503
1714143000000|2024-04-26 14:50:00|9932.3|9922.3|9906|9896|9933.3|9923.3|9902.6|9892.6|653
1714143300000|2024-04-26 14:55:00|9905.8|9895.8|9929.6|9919.6|9931.5|9921.5|9905.4|9895.4|541
1714143600000|2024-04-26 15:00:00|9930|9920|9959.4|9949.4|9960|9950|9926.1|9916.1|457
1714143900000|2024-04-26 15:05:00|9959.6|9949.6|9938.4|9928.4|9964.4|9954.4|9936.6|9926.6|404
1714144200000|2024-04-26 15:10:00|9937.9|9927.9|9936|9926|9943.8|9933.8|9927.3|9917.3|382
1714144500000|2024-04-26 15:15:00|9935.8|9925.8|9925.5|9915.5|9939.6|9929.6|9924.9|9914.9|369
1714144800000|2024-04-26 15:20:00|9925.8|9915.8|9928.3|9918.3|9931.8|9921.8|9919.5|9909.5|456
1714145100000|2024-04-26 15:25:00|9928.6|9918.6|9947.8|9937.8|9948.5|9938.5|9928.6|9918.6|420
1714145400000|2024-04-26 15:30:00|9948|9938|9949.8|9939.8|9961|9951|9941.9|9931.9|434
1714145700000|2024-04-26 15:35:00|9951.6|9941.6|9956.8|9946.8|9963.3|9953.3|9948.9|9938.9|356
1714146000000|2024-04-26 15:40:00|9956.1|9946.1|9975.8|9965.8|9976.3|9966.3|9955.6|9945.6|337
1714146300000|2024-04-26 15:45:00|9976|9966|9968.4|9958.4|9978|9968|9963.4|9953.4|324
1714146600000|2024-04-26 15:50:00|9969|9959|9958.8|9948.8|9970|9960|9952.5|9942.5|261
1714146900000|2024-04-26 15:55:00|9959.1|9949.1|9956.5|9946.5|9964|9954|9953.3|9943.3|191
1714147200000|2024-04-26 16:00:00|9956.3|9946.3|9962|9952|9963.1|9953.1|9953.5|9943.5|120
1714147500000|2024-04-26 16:05:00|9961.8|9951.8|9962|9952|9962|9952|9955.8|9945.8|149
1714147800000|2024-04-26 16:10:00|9962.3|9952.3|9957.3|9947.3|9965.8|9955.8|9956.8|9946.8|179
1714148100000|2024-04-26 16:15:00|9957.5|9947.5|9961.3|9951.3|9964.8|9954.8|9957.5|9947.5|119
1714148400000|2024-04-26 16:20:00|9961|9951|9960.4|9950.4|9962.8|9952.8|9959.3|9949.3|141
1714148700000|2024-04-26 16:25:00|9960.6|9950.6|9955.5|9945.5|9961.8|9951.8|9953.8|9943.8|134
1714149000000|2024-04-26 16:30:00|9955.3|9945.3|9954.5|9944.5|9960.5|9950.5|9953.3|9943.3|157
1714149300000|2024-04-26 16:35:00|9954.3|9944.3|9960|9950|9960.4|9950.4|9949.8|9939.8|146
1714149600000|2024-04-26 16:40:00|9959.8|9949.8|9963.1|9953.1|9966.5|9956.5|9957.3|9947.3|172
1714149900000|2024-04-26 16:45:00|9963.3|9953.3|9960.6|9950.6|9963.5|9953.5|9957.5|9947.5|162
1714150200000|2024-04-26 16:50:00|9961|9951|9962.5|9952.5|9964.9|9954.9|9960|9950|133
1714150500000|2024-04-26 16:55:00|9963|9953|9964.4|9954.4|9968.6|9958.6|9960.3|9950.3|214
1714150800000|2024-04-26 17:00:00|9963.5|9953.5|9961.6|9951.6|9965.3|9955.3|9960.3|9950.3|94
1714151100000|2024-04-26 17:05:00|9961.8|9951.8|9967|9957|9967|9957|9961.8|9951.8|61
1714151400000|2024-04-26 17:10:00|9967.3|9957.3|9968.8|9958.8|9971.3|9961.3|9967.3|9957.3|47
1714151700000|2024-04-26 17:15:00|9969|9959|9960.4|9950.4|9969|9959|9960.4|9950.4|53
1714152000000|2024-04-26 17:20:00|9960.6|9950.6|9965.5|9955.5|9965.8|9955.8|9960.3|9950.3|33
1714152300000|2024-04-26 17:25:00|9965.8|9955.8|9965.5|9955.5|9966.5|9956.5|9965.3|9955.3|29
1714152600000|2024-04-26 17:30:00|9965.8|9955.8|9968.3|9958.3|9969|9959|9963.5|9953.5|56
1714152900000|2024-04-26 17:35:00|9968.5|9958.5|9969.9|9959.9|9970|9960|9968|9958|58
1714153200000|2024-04-26 17:40:00|9970|9960|9972.6|9962.6|9972.6|9962.6|9969|9959|97
1714153500000|2024-04-26 17:45:00|9972.8|9962.8|9970.8|9960.8|9984|9973.3|9970.8|9960.8|91
1714153800000|2024-04-26 17:50:00|9971|9961|9970.8|9960.8|9975|9964.5|9967.8|9955|104
1714154100000|2024-04-26 17:55:00|9971|9961|9973.9|9951.9|9976.9|9962|9970.8|9951.1|16
1714348800000|2024-04-29 00:00:00|9988.5|9978.5|9992|9982|9992.5|9982.5|9988.5|9978.5|88
1714349100000|2024-04-29 00:05:00|9991.9|9981.9|9983.3|9973.3|9992.5|9982.5|9982.5|9972.5|147
1714349400000|2024-04-29 00:10:00|9983|9973|9980.8|9970.8|9986.8|9976.8|9980.8|9970.8|139
1714349700000|2024-04-29 00:15:00|9981|9971|9979.5|9969.5|9984|9974|9978.3|9968.3|104
1714350000000|2024-04-29 00:20:00|9979.3|9969.3|9979.6|9969.6|9980.5|9970.5|9978|9968|59
1714350300000|2024-04-29 00:25:00|9979.1|9969.1|9974|9964|9979.1|9969.1|9973.8|9963.8|118
1714350600000|2024-04-29 00:30:00|9974.3|9964.3|9978.3|9968.3|9980.8|9970.8|9974|9964|66
1714350900000|2024-04-29 00:35:00|9978.5|9968.5|9978|9968|9982.8|9972.8|9978|9968|89
1714351200000|2024-04-29 00:40:00|9978.3|9968.3|9979.8|9969.8|9981.3|9971.3|9977|9967|51
1714351500000|2024-04-29 00:45:00|9980|9970|9978.8|9968.8|9981.5|9971.5|9978|9968|84
1714351800000|2024-04-29 00:50:00|9979|9969|9984.3|9974.3|9984.3|9974.3|9978.5|9968.5|117
1714352100000|2024-04-29 00:55:00|9984.5|9974.5|9982.5|9972.5|9985.8|9975.8|9979.5|9969.5|162
1714352400000|2024-04-29 01:00:00|9982.3|9972.3|9974.5|9964.5|9982.4|9972.4|9962.3|9952.3|652
1714352700000|2024-04-29 01:05:00|9974.3|9964.3|9975.5|9965.5|9991.8|9981.8|9973.4|9963.4|540
1714353000000|2024-04-29 01:10:00|9973.8|9963.8|9957.3|9947.3|9980.5|9970.5|9955.5|9945.5|507
1714353300000|2024-04-29 01:15:00|9957.5|9947.5|9966|9956|9966|9956|9944|9934|566
1714353600000|2024-04-29 01:20:00|9965.8|9955.8|9964.3|9954.3|9972|9962|9958.8|9948.8|465
1714353900000|2024-04-29 01:25:00|9964.5|9954.5|9980|9970|9980|9970|9961|9951|414
1714354200000|2024-04-29 01:30:00|9979.8|9969.8|9978|9968|9981.5|9971.5|9966.5|9956.5|522
1714354500000|2024-04-29 01:35:00|9978.5|9968.5|9996.8|9986.8|9998|9988|9971|9961|657
1714354800000|2024-04-29 01:40:00|9997|9987|10000|9990|10000|9990|9986.3|9976.3|573
1714355100000|2024-04-29 01:45:00|9998.5|9988.5|9991.5|9981.5|10000|9990|9986|9976|515
1714355400000|2024-04-29 01:50:00|9991.3|9981.3|9987.5|9977.5|9993.5|9983.5|9981.8|9971.8|433
1714355700000|2024-04-29 01:55:00|9987.8|9977.8|10000.5|9990.5|10002|9992|9987.5|9977.5|463
1714356000000|2024-04-29 02:00:00|10000.8|9990.8|9994|9984|10003|9993|9987.5|9977.5|467
1714356300000|2024-04-29 02:05:00|9993.3|9983.3|10011|10001|10011|10001|9991.5|9981.5|415
1714356600000|2024-04-29 02:10:00|10010.5|10000.5|10012.8|10002.8|10014.5|10004.5|10006.3|9996.3|376
1714356900000|2024-04-29 02:15:00|10012.3|10002.3|10015.8|10005.8|10016|10006|10009.5|9999.5|192
1714357200000|2024-04-29 02:20:00|10016|10006|10013|10003|10016|10006|10010.5|10000.5|163
1714357500000|2024-04-29 02:25:00|10013.3|10003.3|10017.3|10007.3|10017.8|10007.8|10010.3|10000.3|161
1714357800000|2024-04-29 02:30:00|10017|10007|10022.8|10012.8|10025.8|10015.8|10016.8|10006.8|372
1714358100000|2024-04-29 02:35:00|10023|10013|10018|10008|10029|10019|10016|10006|379
1714358400000|2024-04-29 02:40:00|10017.5|10007.5|10019|10009|10019|10009|10014.5|10004.5|319
1714358700000|2024-04-29 02:45:00|10019.3|10009.3|10008.3|9998.3|10021.3|10011.3|10006.3|9996.3|276
1714359000000|2024-04-29 02:50:00|10008|9998|10014.3|10004.3|10016.8|10006.8|10004.3|9994.3|331
1714359300000|2024-04-29 02:55:00|10014.1|10004.1|10016|10006|10024.1|10012|10010.4|10000.4|298
1714359600000|2024-04-29 03:00:00|10015.8|10005.8|10023.8|10013.8|10025.8|10015.8|10007.3|9997.3|390
1714359900000|2024-04-29 03:05:00|10024|10014|10008.5|9998.5|10026.8|10016.8|10007.5|9997.5|332
1714360200000|2024-04-29 03:10:00|10008.4|9998.4|10011|10001|10016.5|10006.5|10008.4|9998.4|290
1714360500000|2024-04-29 03:15:00|10011.3|10001.3|10016.8|10006.8|10019.5|10009.5|10011|10001|324
1714360800000|2024-04-29 03:20:00|10016.5|10006.5|10018.5|10008.5|10025|10015|10013.8|10003.8|415
1714361100000|2024-04-29 03:25:00|10018.8|10008.8|10017.3|10007.3|10019|10009|10013.5|10003.5|355
1714361400000|2024-04-29 03:30:00|10017|10007|10018.6|10008.6|10020.8|10010.8|10017|10007|164
1714361700000|2024-04-29 03:35:00|10018.3|10008.3|10024.8|10014.8|10026|10016|10017.8|10007.8|136
1714362000000|2024-04-29 03:40:00|10025|10015|10014.8|10004.8|10026|10016|10014|10004|119
1714362300000|2024-04-29 03:45:00|10014|10004|10010.3|10000.3|10017.5|10007.5|10006.8|9996.8|158
1714362600000|2024-04-29 03:50:00|10010|10000|10012.5|10002.5|10012.5|10002.5|10009.8|9999.8|53
1714362900000|2024-04-29 03:55:00|10012.3|10002.3|10014.3|10004.3|10015|10005|10010|10000|84
1714363200000|2024-04-29 04:00:00|10014.5|10004.5|10007.5|9997.5|10014.8|10004.8|10007|9997|99
1714363500000|2024-04-29 04:05:00|10007.8|9997.8|10013|10003|10015|10005|10006|9996|331
1714363800000|2024-04-29 04:10:00|10012.8|10002.8|10020|10010|10020.5|10010.5|10012.3|10002.3|243
1714364100000|2024-04-29 04:15:00|10019.8|10009.8|10024|10014|10025.5|10015.5|10018|10008|310
1714364400000|2024-04-29 04:20:00|10023.8|10013.8|10018|10008|10026|10016|10017.8|10007.8|209
1714364700000|2024-04-29 04:25:00|10018.3|10008.3|10012.5|10002.5|10018.8|10008.8|10011|10001|173
1714365000000|2024-04-29 04:30:00|10012.6|10002.6|10014|10004|10014|10004|10004.5|9994.5|222
1714365300000|2024-04-29 04:35:00|10014.3|10004.3|10020|10010|10020.3|10010.3|10012.8|10002.8|210
1714365600000|2024-04-29 04:40:00|10020.3|10010.3|10018.5|10008.5|10021.5|10011.5|10016|10006|177
1714365900000|2024-04-29 04:45:00|10018.3|10008.3|10020|10010|10022.5|10012.5|10018|10008|129
1714366200000|2024-04-29 04:50:00|10020.3|10010.3|10022.3|10012.3|10025.5|10015.5|10019.8|10009.8|174
1714366500000|2024-04-29 04:55:00|10022|10012|10019.3|10009.3|10022.5|10012.5|10018|10008|110
1714366800000|2024-04-29 05:00:00|10019.5|10009.5|10017.5|10007.5|10022.5|10012.5|10015.8|10005.8|270
1714367100000|2024-04-29 05:05:00|10017|10007|10011.8|10001.8|10021.5|10011.5|10011.3|10001.3|220
1714367400000|2024-04-29 05:10:00|10012|10002|10016.3|10006.3|10021|10011|10012|10002|247
1714367700000|2024-04-29 05:15:00|10016|10006|10007.8|9997.8|10016|10006|10005.9|9995.9|197
1714368000000|2024-04-29 05:20:00|10007.4|9997.4|10009.3|9999.3|10011.5|10001.5|10006.8|9996.8|160
1714368300000|2024-04-29 05:25:00|10009|9999|10011.5|10001.5|10012|10002|10007.3|9997.3|162
1714368600000|2024-04-29 05:30:00|10011.8|10001.8|10021.8|10011.8|10029.3|10019.3|10011.3|10001.3|479
1714368900000|2024-04-29 05:35:00|10021.5|10011.5|10015.5|10005.5|10021.5|10011.5|10012|10002|409
1714369200000|2024-04-29 05:40:00|10015.8|10005.8|10010|10000|10017.8|10007.8|10002.8|9992.8|376
1714369500000|2024-04-29 05:45:00|10010.1|10000.1|9999.1|9989.1|10012.3|10002.3|9997.5|9987.5|350
1714369800000|2024-04-29 05:50:00|9999.3|9989.3|10003|9993|10003.3|9993.3|9992.8|9982.8|374
1714370100000|2024-04-29 05:55:00|10003.3|9993.3|10014.5|10004.5|10020.4|10010.4|10003.3|9993.3|368
1714370400000|2024-04-29 06:00:00|10014|10004|10019|10009|10026|10016|10012.8|10002.8|353
1714370700000|2024-04-29 06:05:00|10018.5|10008.5|10024.5|10014.5|10029.3|10019.3|10012.1|10002.1|386
1714371000000|2024-04-29 06:10:00|10023.5|10013.5|10029|10019|10032.6|10022.6|10021|10011|365
1714371300000|2024-04-29 06:15:00|10028.8|10018.8|10025.8|10015.8|10030.5|10020.5|10021.3|10011.3|352
1714371600000|2024-04-29 06:20:00|10025.6|10015.6|10011.3|10001.3|10028|10018|10007|9997|331
1714371900000|2024-04-29 06:25:00|10010.8|10000.8|10013.5|10003.5|10017.8|10007.8|10009.8|9999.8|384
1714372200000|2024-04-29 06:30:00|10012.5|10002.5|10016.5|10006.5|10020.9|10010.9|10006.3|9996.3|353
1714372500000|2024-04-29 06:35:00|10016.3|10006.3|10010.8|10000.8|10016.8|10006.8|10004.3|9994.3|396
1714372800000|2024-04-29 06:40:00|10011|10001|10004.5|9994.5|10012.1|10002.1|10002.3|9992.3|315
1714373100000|2024-04-29 06:45:00|10004.8|9994.8|10008.8|9998.8|10010.5|10000.5|10000.8|9990.8|342
1714373400000|2024-04-29 06:50:00|10008|9998|10003.3|9993.3|10013.8|10003.8|10000.5|9990.5|324
1714373700000|2024-04-29 06:55:00|10003.4|9993.4|10010.5|10000.5|10013.8|10003.8|10003.4|9993.4|390
1714374000000|2024-04-29 07:00:00|10012.3|10002.3|10002.8|9992.8|10019.5|10009.5|9997.5|9987.5|323
1714374300000|2024-04-29 07:05:00|10002.9|9992.9|10001.9|9991.9|10008.1|9998.1|9989.5|9979.5|317
1714374600000|2024-04-29 07:10:00|10000.9|9990.9|10003.3|9993.3|10006.6|9996.6|9992.9|9982.9|441
1714374900000|2024-04-29 07:15:00|10003.5|9993.5|9999|9989|10009|9999|9998.6|9988.6|298
1714375200000|2024-04-29 07:20:00|9998.8|9988.8|10008.6|9998.6|10009.5|9999.5|9997.8|9987.8|250
1714375500000|2024-04-29 07:25:00|10009|9999|10012.8|10002.8|10015.5|10005.5|9997.8|9987.8|272
1714375800000|2024-04-29 07:30:00|10013|10003|10029.5|10019.5|10036|10026|10012.9|10002.9|344
1714376100000|2024-04-29 07:35:00|10029.8|10019.8|10035|10025|10040|10030|10023.5|10013.5|319
1714376400000|2024-04-29 07:40:00|10034.8|10024.8|10027.3|10017.3|10036|10026|10027.3|10017.3|231
1714376700000|2024-04-29 07:45:00|10027|10017|10027|10017|10028.8|10018.8|10021.3|10011.3|212
1714377000000|2024-04-29 07:50:00|10026.8|10016.8|10032.9|10022.9|10033.5|10023.5|10026|10016|189
1714377300000|2024-04-29 07:55:00|10033.1|10023.1|10030.8|10020.8|10035|10025|10025.9|10015.9|218
1714377600000|2024-04-29 08:00:00|10031|10021|10032.6|10022.6|10035.5|10025.5|10026.4|10016.4|261
1714377900000|2024-04-29 08:05:00|10032.5|10022.5|10023.8|10013.8|10033|10023|10021.3|10011.3|169
1714378200000|2024-04-29 08:10:00|10024|10014|10029.8|10019.8|10031|10021|10023.1|10013.1|231
1714378500000|2024-04-29 08:15:00|10029.6|10019.6|10014.9|10004.9|10031.3|10021.3|10014.3|10004.3|206
1714378800000|2024-04-29 08:20:00|10014.8|10004.8|10015.4|10005.4|10022.5|10012.5|10014|10004|197
1714379100000|2024-04-29 08:25:00|10015.8|10005.8|10016.5|10006.5|10019|10009|10011.4|10001.4|191
1714379400000|2024-04-29 08:30:00|10016.8|10006.8|10028.1|10018.1|10028.1|10018.1|10014|10004|224
1714379700000|2024-04-29 08:35:00|10028.3|10018.3|10028.8|10018.8|10030.5|10020.5|10023.5|10013.5|160
1714380000000|2024-04-29 08:40:00|10028.6|10018.6|10032|10022|10032.8|10022.8|10027.4|10017.4|130
1714380300000|2024-04-29 08:45:00|10032.4|10022.4|10037|10027|10038.8|10028.8|10030.8|10020.8|196
1714380600000|2024-04-29 08:50:00|10037.1|10027.1|10058.1|10048.1|10059.3|10049.3|10035.3|10025.3|225
1714380900000|2024-04-29 08:55:00|10057.9|10047.9|10049|10039|10058.1|10048.1|10048.5|10038.5|216
1714381200000|2024-04-29 09:00:00|10049.3|10039.3|10043|10033|10051.6|10041.6|10042|10032|210
1714381500000|2024-04-29 09:05:00|10042.8|10032.8|10038|10028|10044.3|10034.3|10027.4|10017.4|187
1714381800000|2024-04-29 09:10:00|10037.8|10027.8|10031.5|10021.5|10039|10029|10030.4|10020.4|156
1714382100000|2024-04-29 09:15:00|10031.3|10021.3|10032|10022|10034.4|10024.4|10030.4|10020.4|146
1714382400000|2024-04-29 09:20:00|10032.5|10022.5|10036|10026|10038.5|10028.5|10032.5|10022.5|126
1714382700000|2024-04-29 09:25:00|10035.8|10025.8|10037.5|10027.5|10039.5|10029.5|10032.9|10022.9|135
1714383000000|2024-04-29 09:30:00|10037.3|10027.3|10039.8|10029.8|10041.4|10031.4|10035|10025|170
1714383300000|2024-04-29 09:35:00|10039.5|10029.5|10040.6|10030.6|10043.5|10033.5|10038.1|10028.1|217
1714383600000|2024-04-29 09:40:00|10040.5|10030.5|10037.3|10027.3|10040.5|10030.5|10034.5|10024.5|124
1714383900000|2024-04-29 09:45:00|10037.5|10027.5|10037.8|10027.8|10040.4|10030.4|10036.8|10026.8|182
1714384200000|2024-04-29 09:50:00|10038.5|10028.5|10037.5|10027.5|10043.5|10033.5|10036|10026|177
1714384500000|2024-04-29 09:55:00|10037.3|10027.3|10041.9|10031.9|10042.3|10032.3|10035.5|10025.5|119
1714384800000|2024-04-29 10:00:00|10042|10032|10041.8|10031.8|10044.4|10034.4|10039.8|10029.8|140
1714385100000|2024-04-29 10:05:00|10041.5|10031.5|10043|10033|10045.8|10035.8|10041.1|10031.1|110
1714385400000|2024-04-29 10:10:00|10043.4|10033.4|10046.3|10036.3|10047.5|10037.5|10040.6|10030.6|158
1714385700000|2024-04-29 10:15:00|10046.1|10036.1|10047.8|10037.8|10051.3|10041.3|10045.9|10035.9|160
1714386000000|2024-04-29 10:20:00|10048|10038|10036.5|10026.5|10048|10038|10036.5|10026.5|148
1714386300000|2024-04-29 10:25:00|10036.8|10026.8|10035|10025|10037.5|10027.5|10030.4|10020.4|179
1714386600000|2024-04-29 10:30:00|10035.3|10025.3|10037.3|10027.3|10038.3|10028.3|10031.3|10021.3|113
1714386900000|2024-04-29 10:35:00|10037.1|10027.1|10033.1|10023.1|10038|10028|10032.8|10022.8|96
1714387200000|2024-04-29 10:40:00|10032.8|10022.8|10034.4|10024.4|10034.6|10024.6|10031.6|10021.6|112
1714387500000|2024-04-29 10:45:00|10034.6|10024.6|10035.1|10025.1|10036.6|10026.6|10033.8|10023.8|103
1714387800000|2024-04-29 10:50:00|10034.9|10024.9|10032.5|10022.5|10035.4|10025.4|10030.5|10020.5|79
1714388100000|2024-04-29 10:55:00|10032.8|10022.8|10034.8|10024.8|10036.3|10026.3|10032.8|10022.8|105
1714388400000|2024-04-29 11:00:00|10035|10025|10040.6|10030.6|10043|10033|10034.8|10024.8|91
1714388700000|2024-04-29 11:05:00|10041|10031|10042.5|10032.5|10044.5|10034.5|10040.8|10030.8|105
1714389000000|2024-04-29 11:10:00|10042.4|10032.4|10047.3|10037.3|10048|10038|10040.3|10030.3|147
1714389300000|2024-04-29 11:15:00|10047.5|10037.5|10055.5|10045.5|10058|10048|10046.3|10036.3|131
1714389600000|2024-04-29 11:20:00|10055.8|10045.8|10051|10041|10056.4|10046.4|10046.5|10036.5|199
1714389900000|2024-04-29 11:25:00|10050.8|10040.8|10049.5|10039.5|10053.8|10043.8|10046.5|10036.5|125
1714390200000|2024-04-29 11:30:00|10049.6|10039.6|10047.1|10037.1|10053.8|10043.8|10043.6|10033.6|274
1714390500000|2024-04-29 11:35:00|10048.3|10038.3|10047.8|10037.8|10051.1|10041.1|10046|10036|195
1714390800000|2024-04-29 11:40:00|10048|10038|10047.3|10037.3|10051.3|10041.3|10044.4|10034.4|152
1714391100000|2024-04-29 11:45:00|10046.4|10036.4|10046.3|10036.3|10047.5|10037.5|10043.3|10033.3|123
1714391400000|2024-04-29 11:50:00|10046.5|10036.5|10046.6|10036.6|10048.9|10038.9|10045.5|10035.5|159
1714391700000|2024-04-29 11:55:00|10047|10037|10052.6|10042.6|10053.8|10043.8|10045.8|10035.8|187
1714392000000|2024-04-29 12:00:00|10052.5|10042.5|10058.4|10048.4|10059.4|10049.4|10050.8|10040.8|267
1714392300000|2024-04-29 12:05:00|10058.3|10048.3|10053|10043|10059.5|10049.5|10051.5|10041.5|239
1714392600000|2024-04-29 12:10:00|10053.9|10043.9|10045.8|10035.8|10056.4|10046.4|10041.6|10031.6|312
1714392900000|2024-04-29 12:15:00|10045.5|10035.5|10047.3|10037.3|10051.5|10041.5|10039.5|10029.5|233
1714393200000|2024-04-29 12:20:00|10047.4|10037.4|10051.3|10041.3|10055.8|10045.8|10046.5|10036.5|246
1714393500000|2024-04-29 12:25:00|10051.5|10041.5|10049|10039|10053.8|10043.8|10047.5|10037.5|237
1714393800000|2024-04-29 12:30:00|10049.5|10039.5|10036.8|10026.8|10051.3|10041.3|10036.8|10026.8|267
1714394100000|2024-04-29 12:35:00|10037|10027|10030.8|10020.8|10038.1|10028.1|10025.8|10015.8|315
1714394400000|2024-04-29 12:40:00|10030.9|10020.9|10037.6|10027.6|10041.3|10031.3|10030.8|10020.8|264
1714394700000|2024-04-29 12:45:00|10037.8|10027.8|10040.5|10030.5|10043.8|10033.8|10035.5|10025.5|272
1714395000000|2024-04-29 12:50:00|10040.3|10030.3|10044.4|10034.4|10047.3|10037.3|10038.1|10028.1|196
1714395300000|2024-04-29 12:55:00|10044.1|10034.1|10044.1|10034.1|10047.1|10037.1|10039.5|10029.5|246
1714395600000|2024-04-29 13:00:00|10044.4|10034.4|10081.8|10071.8|10082|10072|10044.4|10034.4|698
1714395900000|2024-04-29 13:05:00|10081.5|10071.5|10082.5|10072.5|10086.1|10076.1|10073.4|10063.4|544
1714396200000|2024-04-29 13:10:00|10082.3|10072.3|10078.5|10068.5|10087.5|10077.5|10072.6|10062.6|502
1714396500000|2024-04-29 13:15:00|10078.8|10068.8|10082.5|10072.5|10083.8|10073.8|10072.5|10062.5|400
1714396800000|2024-04-29 13:20:00|10082.8|10072.8|10080.5|10070.5|10087.8|10077.8|10078.5|10068.5|374
1714397100000|2024-04-29 13:25:00|10081|10071|10084.1|10074.1|10087.3|10077.3|10077.5|10067.5|389
1714397400000|2024-04-29 13:30:00|10084.9|10074.9|10083|10073|10099.6|10089.6|10077.6|10067.6|678
1714397700000|2024-04-29 13:35:00|10084|10074|10074.3|10064.3|10089|10079|10074|10064|662
1714398000000|2024-04-29 13:40:00|10074.8|10064.8|10062.9|10052.9|10074.8|10064.8|10046.6|10036.6|717
1714398300000|2024-04-29 13:45:00|10063.5|10053.5|10060.8|10050.8|10066.3|10056.3|10053.3|10043.3|535
1714398600000|2024-04-29 13:50:00|10060.5|10050.5|10077.3|10067.3|10078.3|10068.3|10057.4|10047.4|497
1714398900000|2024-04-29 13:55:00|10077.5|10067.5|10067|10057|10077.8|10067.8|10062.8|10052.8|499
1714399200000|2024-04-29 14:00:00|10068.5|10058.5|10066.9|10056.9|10075|10065|10063.8|10053.8|462
1714399500000|2024-04-29 14:05:00|10067.1|10057.1|10067.8|10057.8|10071.5|10061.5|10060.5|10050.5|435
1714399800000|2024-04-29 14:10:00|10069.5|10059.5|10073.6|10063.6|10080.9|10070.9|10064.5|10054.5|430
1714400100000|2024-04-29 14:15:00|10073.9|10063.9|10072.4|10062.4|10080|10070|10071.5|10061.5|402
1714400400000|2024-04-29 14:20:00|10072.6|10062.6|10067.4|10057.4|10079.5|10069.5|10066.1|10056.1|363
1714400700000|2024-04-29 14:25:00|10067.1|10057.1|10066.3|10056.3|10074.5|10064.5|10064.8|10054.8|376
1714401000000|2024-04-29 14:30:00|10067.5|10057.5|10067.3|10057.3|10067.9|10057.9|10050.1|10040.1|550
1714401300000|2024-04-29 14:35:00|10067|10057|10063.5|10053.5|10067|10057|10060|10050|434
1714401600000|2024-04-29 14:40:00|10063.8|10053.8|10072.5|10062.5|10075.3|10065.3|10062|10052|368
1714401900000|2024-04-29 14:45:00|10072.6|10062.6|10071.1|10061.1|10074.3|10064.3|10067.4|10057.4|370
1714402200000|2024-04-29 14:50:00|10071.4|10061.4|10079.5|10069.5|10084.5|10074.5|10067.5|10057.5|406
1714402500000|2024-04-29 14:55:00|10079.9|10069.9|10081.3|10071.3|10085.8|10075.8|10078.5|10068.5|403
1714402800000|2024-04-29 15:00:00|10081.1|10071.1|10085.3|10075.3|10085.3|10075.3|10074.4|10064.4|387
1714403100000|2024-04-29 15:05:00|10085|10075|10071.9|10061.9|10089|10079|10071.3|10061.3|350
1714403400000|2024-04-29 15:10:00|10072.8|10062.8|10078.5|10068.5|10083.8|10073.8|10072.3|10062.3|438
1714403700000|2024-04-29 15:15:00|10078.8|10068.8|10089.3|10079.3|10090.1|10080.1|10072.3|10062.3|422
1714404000000|2024-04-29 15:20:00|10089.8|10079.8|10096.6|10086.6|10097.6|10087.6|10087.8|10077.8|326
1714404300000|2024-04-29 15:25:00|10096.5|10086.5|10109.3|10099.3|10111.6|10101.6|10096|10086|421
1714404600000|2024-04-29 15:30:00|10108.9|10098.9|10107|10097|10114.4|10104.4|10105.5|10095.5|348
1714404900000|2024-04-29 15:35:00|10106.9|10096.9|10120.4|10110.4|10122.3|10112.3|10106.9|10096.9|333
1714405200000|2024-04-29 15:40:00|10120.8|10110.8|10134.3|10124.3|10139.8|10129.8|10119.9|10109.9|492
1714405500000|2024-04-29 15:45:00|10134.6|10124.6|10148.8|10138.8|10151.5|10141.5|10131|10121|383
1714405800000|2024-04-29 15:50:00|10148.5|10138.5|10138.5|10128.5|10148.8|10138.8|10135.4|10125.4|371
1714406100000|2024-04-29 15:55:00|10138.8|10128.8|10143.8|10133.8|10144|10134|10135.5|10125.5|276
1714406400000|2024-04-29 16:00:00|10143.3|10133.3|10143.1|10133.1|10150|10140|10137|10127|264
1714406700000|2024-04-29 16:05:00|10143.5|10133.5|10144.5|10134.5|10152|10142|10140.5|10130.5|229
1714407000000|2024-04-29 16:10:00|10144.4|10134.4|10150.3|10140.3|10153.6|10143.6|10141.5|10131.5|282
1714407300000|2024-04-29 16:15:00|10150.1|10140.1|10157|10147|10158.1|10148.1|10149.4|10139.4|260
1714407600000|2024-04-29 16:20:00|10156.9|10146.9|10166.8|10156.8|10167.9|10157.9|10155|10145|344
1714407900000|2024-04-29 16:25:00|10166.5|10156.5|10159.8|10149.8|10170|10160|10158.8|10148.8|296
1714408200000|2024-04-29 16:30:00|10159.5|10149.5|10157.3|10147.3|10161|10151|10154|10144|277
1714408500000|2024-04-29 16:35:00|10157|10147|10160.8|10150.8|10167.5|10157.5|10157|10147|271
1714408800000|2024-04-29 16:40:00|10161|10151|10163.8|10153.8|10168.5|10158.5|10159.5|10149.5|353
1714409100000|2024-04-29 16:45:00|10163.5|10153.5|10172.4|10162.4|10174|10164|10163.1|10153.1|321
1714409400000|2024-04-29 16:50:00|10173.8|10163.8|10175|10165|10182.4|10172.4|10173.5|10163.5|297
1714409700000|2024-04-29 16:55:00|10175.3|10165.3|10175.5|10165.5|10182.5|10172.5|10170.4|10160.4|336
1714410000000|2024-04-29 17:00:00|10174.9|10164.9|10177.4|10167.4|10182.8|10172.8|10172.4|10162.4|290
1714410300000|2024-04-29 17:05:00|10177.3|10167.3|10174|10164|10177.9|10167.9|10170.3|10160.3|163
1714410600000|2024-04-29 17:10:00|10173.8|10163.8|10172.8|10162.8|10173.8|10163.8|10164.5|10154.5|125
1714410900000|2024-04-29 17:15:00|10172.6|10162.6|10181.8|10171.8|10182|10172|10171.8|10161.8|102
1714411200000|2024-04-29 17:20:00|10181.5|10171.5|10181|10171|10182.5|10172.5|10179|10169|95
1714411500000|2024-04-29 17:25:00|10180.5|10170.5|10185.8|10175.8|10188|10178|10180.5|10170.5|97
1714411800000|2024-04-29 17:30:00|10185.4|10175.4|10173.5|10163.5|10185.4|10175.4|10173.5|10163.5|88
1714412100000|2024-04-29 17:35:00|10174|10164|10179.3|10169.3|10183.8|10173.8|10173.5|10163.5|74
1714412400000|2024-04-29 17:40:00|10179.4|10169.4|10170.5|10160.5|10179.4|10169.4|10167|10157|111
1714412700000|2024-04-29 17:45:00|10170.8|10160.8|10173.5|10163.5|10175.5|10165.5|10170.5|10160.5|96
1714413000000|2024-04-29 17:50:00|10173.3|10163.3|10163.3|10153.3|10173.3|10163.3|10162.8|10152.8|84
1714413300000|2024-04-29 17:55:00|10163.8|10153.8|10172.6|10150.6|10176.6|10154.6|10163.4|10145.6|30
1714435200000|2024-04-30 00:00:00|10157.3|10147.3|10157.3|10147.3|10159.5|10149.5|10156.5|10146.5|70
1714435500000|2024-04-30 00:05:00|10157.5|10147.5|10158.8|10148.8|10163|10153|10156.5|10146.5|68
1714435800000|2024-04-30 00:10:00|10158.5|10148.5|10160|10150|10160.5|10150.5|10156|10146|78
1714436100000|2024-04-30 00:15:00|10160.1|10150.1|10161.3|10151.3|10164.8|10154.8|10159|10149|57
1714436400000|2024-04-30 00:20:00|10161.4|10151.4|10166.5|10156.5|10170.6|10160.6|10161.4|10151.4|74
1714436700000|2024-04-30 00:25:00|10166.3|10156.3|10170.8|10160.8|10171.5|10161.5|10164|10154|52
1714437000000|2024-04-30 00:30:00|10172|10162|10170|10160|10172.8|10162.8|10169.3|10159.3|47
1714437300000|2024-04-30 00:35:00|10170.3|10160.3|10163|10153|10171.8|10161.8|10163|10153|89
1714437600000|2024-04-30 00:40:00|10163.3|10153.3|10165.5|10155.5|10166.8|10156.8|10163.3|10153.3|59
1714437900000|2024-04-30 00:45:00|10165.3|10155.3|10161|10151|10165.3|10155.3|10159.8|10149.8|64
1714438200000|2024-04-30 00:50:00|10160.8|10150.8|10159.3|10149.3|10164.3|10154.3|10158|10148|86
1714438500000|2024-04-30 00:55:00|10159|10149|10163|10153|10165|10155|10159|10149|114
1714438800000|2024-04-30 01:00:00|10162.8|10152.8|10162.3|10152.3|10167.5|10157.5|10138.5|10128.5|562
1714439100000|2024-04-30 01:05:00|10162.5|10152.5|10143.3|10133.3|10165|10155|10143|10133|408
1714439400000|2024-04-30 01:10:00|10143|10133|10151.5|10141.5|10156.5|10146.5|10138.5|10128.5|444
1714439700000|2024-04-30 01:15:00|10152.5|10142.5|10171|10161|10172.8|10162.8|10150.1|10140.1|442
1714440000000|2024-04-30 01:20:00|10171.3|10161.3|10187.3|10177.3|10194.9|10184.9|10170.5|10160.5|499
1714440300000|2024-04-30 01:25:00|10187|10177|10205.5|10195.5|10206.3|10196.3|10182.5|10172.5|425
1714440600000|2024-04-30 01:30:00|10205.8|10195.8|10195|10185|10212.5|10202.5|10192.8|10182.8|524
1714440900000|2024-04-30 01:35:00|10195.3|10185.3|10179.3|10169.3|10199.3|10189.3|10170.5|10160.5|495
1714441200000|2024-04-30 01:40:00|10177.8|10167.8|10190|10180|10194.8|10184.8|10176|10166|451
1714441500000|2024-04-30 01:45:00|10190.3|10180.3|10200.8|10190.8|10206.3|10196.3|10190.3|10180.3|490
1714441800000|2024-04-30 01:50:00|10200.5|10190.5|10195.5|10185.5|10207.8|10197.8|10190.3|10180.3|430
1714442100000|2024-04-30 01:55:00|10196.5|10186.5|10208.8|10198.8|10210.1|10200.1|10193.8|10183.8|440
1714442400000|2024-04-30 02:00:00|10209.5|10199.5|10206|10196|10209.5|10199.5|10196.5|10186.5|487
1714442700000|2024-04-30 02:05:00|10205.5|10195.5|10209|10199|10211.8|10201.8|10204.4|10194.4|376
1714443000000|2024-04-30 02:10:00|10208.8|10198.8|10167.5|10157.5|10209|10199|10165.8|10155.8|514
1714443300000|2024-04-30 02:15:00|10167.8|10157.8|10176|10166|10177.9|10167.9|10167.8|10157.8|225
1714443600000|2024-04-30 02:20:00|10175.5|10165.5|10173.3|10163.3|10179.5|10169.5|10171|10161|209
1714443900000|2024-04-30 02:25:00|10173.5|10163.5|10168|10158|10174|10164|10166.5|10156.5|202
1714444200000|2024-04-30 02:30:00|10167.8|10157.8|10177|10167|10177.3|10167.3|10157|10147|590
1714444500000|2024-04-30 02:35:00|10176.8|10166.8|10160.3|10150.3|10177.8|10167.8|10155.5|10145.5|483
1714444800000|2024-04-30 02:40:00|10160.1|10150.1|10177.3|10167.3|10180.8|10170.8|10159.4|10149.4|419
1714445100000|2024-04-30 02:45:00|10177.5|10167.5|10173.3|10163.3|10179|10169|10172.5|10162.5|298
1714445400000|2024-04-30 02:50:00|10173|10163|10192.5|10182.5|10194|10184|10170.1|10160.1|379
1714445700000|2024-04-30 02:55:00|10192.3|10182.3|10196|10186|10200|10190|10187.8|10177.8|313
1714446000000|2024-04-30 03:00:00|10196.3|10186.3|10186.3|10176.3|10198.5|10188.5|10184.5|10174.5|319
1714446300000|2024-04-30 03:05:00|10186|10176|10177.3|10167.3|10186|10176|10176|10166|364
1714446600000|2024-04-30 03:10:00|10177.5|10167.5|10171.5|10161.5|10177.5|10167.5|10167.8|10157.8|323
1714446900000|2024-04-30 03:15:00|10171.3|10161.3|10173.5|10163.5|10174.5|10164.5|10167.5|10157.5|321
1714447200000|2024-04-30 03:20:00|10173.8|10163.8|10168.8|10158.8|10178|10168|10167.5|10157.5|317
1714447500000|2024-04-30 03:25:00|10168.5|10158.5|10170.5|10160.5|10177|10167|10166|10156|355
1714447800000|2024-04-30 03:30:00|10170|10160|10187|10177|10187|10177|10170|10160|124
1714448100000|2024-04-30 03:35:00|10186.6|10176.6|10184|10174|10190.3|10180.3|10183.5|10173.5|121
1714448400000|2024-04-30 03:40:00|10184.3|10174.3|10182.3|10172.3|10185.1|10175.1|10180|10170|131
1714448700000|2024-04-30 03:45:00|10182|10172|10180|10170|10183.3|10173.3|10179.3|10169.3|81
1714449000000|2024-04-30 03:50:00|10180.3|10170.3|10181.8|10171.8|10182.3|10172.3|10179.3|10169.3|77
1714449300000|2024-04-30 03:55:00|10182|10172|10179|10169|10182.3|10172.3|10178.5|10168.5|84
1714449600000|2024-04-30 04:00:00|10179.5|10169.5|10181.3|10171.3|10182|10172|10177.6|10167.6|61
1714449900000|2024-04-30 04:05:00|10181.5|10171.5|10185|10175|10188.5|10178.5|10181.5|10171.5|96
1714450200000|2024-04-30 04:10:00|10185.3|10175.3|10182|10172|10188.3|10178.3|10182|10172|69
1714450500000|2024-04-30 04:15:00|10182.3|10172.3|10181.3|10171.3|10182.5|10172.5|10180|10170|86
1714450800000|2024-04-30 04:20:00|10181.5|10171.5|10184|10174|10184.3|10174.3|10180.3|10170.3|49
1714451100000|2024-04-30 04:25:00|10183.8|10173.8|10181.3|10171.3|10184.3|10174.3|10181|10171|75
1714451400000|2024-04-30 04:30:00|10181.5|10171.5|10181.5|10171.5|10182.3|10172.3|10180.3|10170.3|58
1714451700000|2024-04-30 04:35:00|10181.3|10171.3|10181.8|10171.8|10182.5|10172.5|10179.8|10169.8|54
1714452000000|2024-04-30 04:40:00|10182|10172|10182.8|10172.8|10185.3|10175.3|10182|10172|47
1714452300000|2024-04-30 04:45:00|10183|10173|10183.5|10173.5|10185|10175|10182.8|10172.8|50
1714452600000|2024-04-30 04:50:00|10183.3|10173.3|10177.3|10167.3|10183.3|10173.3|10173.3|10163.3|122
1714452900000|2024-04-30 04:55:00|10178.1|10168.1|10178.3|10168.3|10181.8|10171.8|10177.8|10167.8|52
1714453200000|2024-04-30 05:00:00|10178.5|10168.5|10171|10161|10181.3|10171.3|10170.8|10160.8|167
1714453500000|2024-04-30 05:05:00|10170.8|10160.8|10183.3|10173.3|10183.4|10173.4|10170.8|10160.8|126
1714453800000|2024-04-30 05:10:00|10183|10173|10172.5|10162.5|10183|10173|10171.3|10161.3|128
1714454100000|2024-04-30 05:15:00|10172.8|10162.8|10170.1|10160.1|10173|10163|10167.8|10157.8|141
1714454400000|2024-04-30 05:20:00|10170.4|10160.4|10166.8|10156.8|10172|10162|10164.3|10154.3|148
1714454700000|2024-04-30 05:25:00|10167|10157|10164.5|10154.5|10169.6|10159.6|10163.3|10153.3|146
1714455000000|2024-04-30 05:30:00|10164.3|10154.3|10159.5|10149.5|10164.3|10154.3|10139.8|10129.8|647
1714455300000|2024-04-30 05:35:00|10159.3|10149.3|10134|10124|10162.5|10152.5|10131.8|10121.8|517
1714455600000|2024-04-30 05:40:00|10132.5|10122.5|10121.5|10111.5|10136.3|10126.3|10118.5|10108.5|529
1714455900000|2024-04-30 05:45:00|10123.3|10113.3|10127.5|10117.5|10135.3|10125.3|10121.5|10111.5|474
1714456200000|2024-04-30 05:50:00|10127.3|10117.3|10135|10125|10144.8|10134.8|10127|10117|439
1714456500000|2024-04-30 05:55:00|10134|10124|10147.5|10137.5|10153.5|10143.5|10132.5|10122.5|366
1714456800000|2024-04-30 06:00:00|10147.3|10137.3|10150.5|10140.5|10158|10148|10146|10136|467
1714457100000|2024-04-30 06:05:00|10149.8|10139.8|10138.3|10128.3|10152.5|10142.5|10136.8|10126.8|445
1714457400000|2024-04-30 06:10:00|10138|10128|10137.1|10127.1|10144.4|10134.4|10132|10122|351
1714457700000|2024-04-30 06:15:00|10137.3|10127.3|10149.5|10139.5|10151.3|10141.3|10136.1|10126.1|384
1714458000000|2024-04-30 06:20:00|10149.8|10139.8|10147.5|10137.5|10151.5|10141.5|10141.8|10131.8|371
1714458300000|2024-04-30 06:25:00|10147.1|10137.1|10145.3|10135.3|10148.5|10138.5|10141.5|10131.5|333
1714458600000|2024-04-30 06:30:00|10145.5|10135.5|10142.8|10132.8|10146.8|10136.8|10135.5|10125.5|314
1714458900000|2024-04-30 06:35:00|10143|10133|10152.1|10142.1|10152.3|10142.3|10139.8|10129.8|415
1714459200000|2024-04-30 06:40:00|10152.4|10142.4|10161.8|10151.8|10165.5|10155.5|10151|10141|455
1714459500000|2024-04-30 06:45:00|10162|10152|10182.8|10172.8|10185.3|10175.3|10161.5|10151.5|478
1714459800000|2024-04-30 06:50:00|10182.5|10172.5|10191.3|10181.3|10195|10185|10173.3|10163.3|503
1714460100000|2024-04-30 06:55:00|10191.4|10181.4|10180.5|10170.5|10200.4|10190.4|10177.1|10167.1|574
1714460400000|2024-04-30 07:00:00|10180.9|10170.9|10175|10165|10181.5|10171.5|10166.3|10156.3|294
1714460700000|2024-04-30 07:05:00|10173.5|10163.5|10180.4|10170.4|10182.1|10172.1|10170.5|10160.5|281
1714461000000|2024-04-30 07:10:00|10180.5|10170.5|10171.9|10161.9|10187.6|10177.6|10170.3|10160.3|248
1714461300000|2024-04-30 07:15:00|10172|10162|10162.9|10152.9|10178.3|10168.3|10161.6|10151.6|216
1714461600000|2024-04-30 07:20:00|10162.6|10152.6|10130.6|10120.6|10162.6|10152.6|10127.8|10117.8|358
1714461900000|2024-04-30 07:25:00|10130.8|10120.8|10112.4|10102.4|10134|10124|10105.3|10095.3|354
1714462200000|2024-04-30 07:30:00|10112.5|10102.5|10120.5|10110.5|10128.1|10118.1|10112.3|10102.3|249
1714462500000|2024-04-30 07:35:00|10120.8|10110.8|10115.9|10105.9|10120.8|10110.8|10106|10096|233
1714462800000|2024-04-30 07:40:00|10115.8|10105.8|10108.8|10098.8|10118.5|10108.5|10108.5|10098.5|216
1714463100000|2024-04-30 07:45:00|10109.1|10099.1|10104.8|10094.8|10109.5|10099.5|10092.5|10082.5|314
1714463400000|2024-04-30 07:50:00|10103.4|10093.4|10105.4|10095.4|10120|10110|10103.4|10093.4|243
1714463700000|2024-04-30 07:55:00|10105.6|10095.6|10104.3|10094.3|10110.3|10100.3|10100.9|10090.9|211
1714464000000|2024-04-30 08:00:00|10103.9|10093.9|10105.1|10095.1|10112.6|10102.6|10086.3|10076.3|383
1714464300000|2024-04-30 08:05:00|10105.8|10095.8|10103.5|10093.5|10109.5|10099.5|10098.9|10088.9|273
1714464600000|2024-04-30 08:10:00|10103.3|10093.3|10111.8|10101.8|10116.3|10106.3|10103.1|10093.1|254
1714464900000|2024-04-30 08:15:00|10111.6|10101.6|10113.6|10103.6|10119.9|10109.9|10109.8|10099.8|235
1714465200000|2024-04-30 08:20:00|10114|10104|10105.1|10095.1|10120.5|10110.5|10099.8|10089.8|261
1714465500000|2024-04-30 08:25:00|10104.9|10094.9|10106.5|10096.5|10108.6|10098.6|10102.8|10092.8|193
1714465800000|2024-04-30 08:30:00|10106.8|10096.8|10121|10111|10121|10111|10106.8|10096.8|185
1714466100000|2024-04-30 08:35:00|10121.3|10111.3|10109.1|10099.1|10123.3|10113.3|10107.6|10097.6|176
1714466400000|2024-04-30 08:40:00|10108.9|10098.9|10097.8|10087.8|10108.9|10098.9|10094|10084|194
1714466700000|2024-04-30 08:45:00|10097.6|10087.6|10101.1|10091.1|10103.3|10093.3|10091.3|10081.3|151
1714467000000|2024-04-30 08:50:00|10101.3|10091.3|10101.6|10091.6|10103|10093|10097.5|10087.5|134
1714467300000|2024-04-30 08:55:00|10101.9|10091.9|10112.9|10102.9|10113.5|10103.5|10101.4|10091.4|124
1714467600000|2024-04-30 09:00:00|10113.3|10103.3|10113.5|10103.5|10121.4|10111.4|10112.6|10102.6|234
1714467900000|2024-04-30 09:05:00|10113.6|10103.6|10117.5|10107.5|10119|10109|10112.6|10102.6|175
1714468200000|2024-04-30 09:10:00|10117.6|10107.6|10117|10107|10121.5|10111.5|10113.3|10103.3|114
1714468500000|2024-04-30 09:15:00|10116.8|10106.8|10108|10098|10116.8|10106.8|10106|10096|184
1714468800000|2024-04-30 09:20:00|10108.3|10098.3|10106.3|10096.3|10108.8|10098.8|10105.5|10095.5|127
1714469100000|2024-04-30 09:25:00|10106.1|10096.1|10116|10106|10116.8|10106.8|10103.5|10093.5|143
1714469400000|2024-04-30 09:30:00|10116.3|10106.3|10110.5|10100.5|10117|10107|10109.8|10099.8|125
1714469700000|2024-04-30 09:35:00|10110.9|10100.9|10110|10100|10111|10101|10103.5|10093.5|122
1714470000000|2024-04-30 09:40:00|10110.3|10100.3|10107.5|10097.5|10113.9|10103.9|10104|10094|140
1714470300000|2024-04-30 09:45:00|10109|10099|10107.1|10097.1|10109.8|10099.8|10105.6|10095.6|98
1714470600000|2024-04-30 09:50:00|10107.4|10097.4|10100.4|10090.4|10108.1|10098.1|10099.1|10089.1|90
1714470900000|2024-04-30 09:55:00|10100.3|10090.3|10096.5|10086.5|10101.9|10091.9|10095.8|10085.8|133
1714471200000|2024-04-30 10:00:00|10096.8|10086.8|10098.3|10088.3|10100.6|10090.6|10096.4|10086.4|141
1714471500000|2024-04-30 10:05:00|10098|10088|10100.9|10090.9|10102.4|10092.4|10095.9|10085.9|109
1714471800000|2024-04-30 10:10:00|10101.3|10091.3|10094.9|10084.9|10101.4|10091.4|10091.5|10081.5|119
1714472100000|2024-04-30 10:15:00|10093.9|10083.9|10103.4|10093.4|10104|10094|10092.1|10082.1|148
1714472400000|2024-04-30 10:20:00|10104.3|10094.3|10099.8|10089.8|10107.3|10097.3|10099.8|10089.8|148
1714472700000|2024-04-30 10:25:00|10099.5|10089.5|10105.6|10095.6|10105.6|10095.6|10097.4|10087.4|141
1714473000000|2024-04-30 10:30:00|10105.9|10095.9|10104.5|10094.5|10110.8|10100.8|10103.5|10093.5|174
1714473300000|2024-04-30 10:35:00|10104|10094|10099.1|10089.1|10105.3|10095.3|10098.1|10088.1|118
1714473600000|2024-04-30 10:40:00|10099.3|10089.3|10091.8|10081.8|10099.6|10089.6|10090.9|10080.9|123
1714473900000|2024-04-30 10:45:00|10092|10082|10092|10082|10094.5|10084.5|10090.9|10080.9|108
1714474200000|2024-04-30 10:50:00|10092.3|10082.3|10091.4|10081.4|10093.8|10083.8|10090|10080|122
1714474500000|2024-04-30 10:55:00|10091.5|10081.5|10093|10083|10095|10085|10089.6|10079.6|167
1714474800000|2024-04-30 11:00:00|10093.3|10083.3|10089.8|10079.8|10093.3|10083.3|10088.3|10078.3|159
1714475100000|2024-04-30 11:05:00|10090|10080|10097|10087|10099.9|10089.9|10090|10080|120
1714475400000|2024-04-30 11:10:00|10096.8|10086.8|10097.5|10087.5|10099.6|10089.6|10095.8|10085.8|144
1714475700000|2024-04-30 11:15:00|10097.3|10087.3|10081|10071|10097.8|10087.8|10077.5|10067.5|185
1714476000000|2024-04-30 11:20:00|10081.3|10071.3|10088.6|10078.6|10091.9|10081.9|10081.3|10071.3|198
1714476300000|2024-04-30 11:25:00|10089|10079|10091.9|10081.9|10095.3|10085.3|10089|10079|135
1714476600000|2024-04-30 11:30:00|10091.6|10081.6|10081.9|10071.9|10093.1|10083.1|10076|10066|208
1714476900000|2024-04-30 11:35:00|10082.3|10072.3|10072|10062|10082.3|10072.3|10067.5|10057.5|200
1714477200000|2024-04-30 11:40:00|10072.1|10062.1|10074.8|10064.8|10076.9|10066.9|10071.8|10061.8|180
1714477500000|2024-04-30 11:45:00|10075|10065|10056.8|10046.8|10075.6|10065.6|10054.9|10044.9|231
1714477800000|2024-04-30 11:50:00|10057|10047|10062.1|10052.1|10063.9|10053.9|10056.8|10046.8|188
1714478100000|2024-04-30 11:55:00|10062.5|10052.5|10067.5|10057.5|10067.5|10057.5|10059.6|10049.6|191
1714478400000|2024-04-30 12:00:00|10068.3|10058.3|10069|10059|10072.4|10062.4|10062.8|10052.8|266
1714478700000|2024-04-30 12:05:00|10069.1|10059.1|10069.9|10059.9|10071.3|10061.3|10057.1|10047.1|271
1714479000000|2024-04-30 12:10:00|10069.8|10059.8|10056.8|10046.8|10070.3|10060.3|10048.3|10038.3|344
1714479300000|2024-04-30 12:15:00|10056.9|10046.9|10033.4|10023.4|10057.6|10047.6|10031.9|10021.9|322
1714479600000|2024-04-30 12:20:00|10033.5|10023.5|10035.3|10025.3|10043.1|10033.1|10033.3|10023.3|315
1714479900000|2024-04-30 12:25:00|10032.8|10022.8|10044.3|10034.3|10047.4|10037.4|10020.8|10010.8|266
1714480200000|2024-04-30 12:30:00|10044.4|10034.4|10022.5|10012.5|10044.5|10034.5|10005.3|9995.3|673
1714480500000|2024-04-30 12:35:00|10022|10012|10007.3|9997.3|10026.6|10016.6|10007.3|9997.3|535
1714480800000|2024-04-30 12:40:00|10007.4|9997.4|10000.5|9990.5|10009.3|9999.3|9987.8|9977.8|565
1714481100000|2024-04-30 12:45:00|10000.8|9990.8|10004.5|9994.5|10018|10008|10000.8|9990.8|462
1714481400000|2024-04-30 12:50:00|10004.4|9994.4|9991.5|9981.5|10006.5|9996.5|9991.5|9981.5|459
1714481700000|2024-04-30 12:55:00|9991.8|9981.8|9979.6|9969.6|9991.8|9981.8|9974.4|9964.4|584
1714482000000|2024-04-30 13:00:00|9979.8|9969.8|9972.3|9962.3|9989.8|9979.8|9969.3|9959.3|592
1714482300000|2024-04-30 13:05:00|9972|9962|9958|9948|9977.6|9967.6|9958|9948|473
1714482600000|2024-04-30 13:10:00|9957.8|9947.8|9972.3|9962.3|9972.5|9962.5|9956.6|9946.6|366
1714482900000|2024-04-30 13:15:00|9972.4|9962.4|9974|9964|9985.3|9975.3|9971.5|9961.5|404
1714483200000|2024-04-30 13:20:00|9974.3|9964.3|9969.1|9959.1|9981.5|9971.5|9963.5|9953.5|424
1714483500000|2024-04-30 13:25:00|9970.1|9960.1|9976.8|9966.8|9980.3|9970.3|9970.1|9960.1|364
1714483800000|2024-04-30 13:30:00|9977|9967|9986.4|9976.4|9993.3|9983.3|9972.3|9962.3|575
1714484100000|2024-04-30 13:35:00|9986.5|9976.5|9995.4|9985.4|10001.9|9991.9|9983.9|9973.9|521
1714484400000|2024-04-30 13:40:00|9996|9986|10011.6|10001.6|10011.6|10001.6|9994.9|9984.9|389
1714484700000|2024-04-30 13:45:00|10011.9|10001.9|10004.6|9994.6|10012.1|10002.1|10000.3|9990.3|446
1714485000000|2024-04-30 13:50:00|10005.3|9995.3|9983|9973|10005.3|9995.3|9980.5|9970.5|452
1714485300000|2024-04-30 13:55:00|9983.3|9973.3|9988.9|9978.9|9991|9981|9981.1|9971.1|340
1714485600000|2024-04-30 14:00:00|9990.3|9980.3|9997.4|9987.4|10002.1|9992.1|9986.3|9976.3|631
1714485900000|2024-04-30 14:05:00|9998.4|9988.4|9993|9983|10015.6|10005.6|9990|9980|537
1714486200000|2024-04-30 14:10:00|9992.9|9982.9|9983.9|9973.9|9995.9|9985.9|9981|9971|492
1714486500000|2024-04-30 14:15:00|9984|9974|10002.5|9992.5|10010.8|10000.8|9984|9974|447
1714486800000|2024-04-30 14:20:00|10002.6|9992.6|9984.5|9974.5|10009.9|9999.9|9984.5|9974.5|485
1714487100000|2024-04-30 14:25:00|9985.6|9975.6|9973.4|9963.4|9986.9|9976.9|9957.9|9947.9|622
1714487400000|2024-04-30 14:30:00|9974.3|9964.3|9967|9957|9975.6|9965.6|9964.5|9954.5|526
1714487700000|2024-04-30 14:35:00|9966.8|9956.8|9985.6|9975.6|9988.3|9978.3|9959.6|9949.6|536
1714488000000|2024-04-30 14:40:00|9985.5|9975.5|9989.5|9979.5|9993.5|9983.5|9982.1|9972.1|411
1714488300000|2024-04-30 14:45:00|9989.8|9979.8|10009|9999|10012.9|10002.9|9985.3|9975.3|449
1714488600000|2024-04-30 14:50:00|10007.6|9997.6|9992.8|9982.8|10008.9|9998.9|9990.8|9980.8|492
1714488900000|2024-04-30 14:55:00|9993|9983|9981.9|9971.9|9999|9989|9979.1|9969.1|458
1714489200000|2024-04-30 15:00:00|9982.8|9972.8|9995.4|9985.4|10001.6|9991.6|9982.8|9972.8|485
1714489500000|2024-04-30 15:05:00|9995.5|9985.5|10004.8|9994.8|10006.3|9996.3|9994.5|9984.5|428
1714489800000|2024-04-30 15:10:00|10004.9|9994.9|10009.5|9999.5|10016.9|10006.9|10001.4|9991.4|366
1714490100000|2024-04-30 15:15:00|10009.8|9999.8|10000.8|9990.8|10014.9|10004.9|9999.8|9989.8|458
1714490400000|2024-04-30 15:20:00|10001.5|9991.5|9995.3|9985.3|10007.5|9997.5|9993.6|9983.6|463
1714490700000|2024-04-30 15:25:00|9995.5|9985.5|10016.3|10006.3|10018|10008|9993.4|9983.4|506
1714491000000|2024-04-30 15:30:00|10015.3|10005.3|10002.5|9992.5|10018.5|10008.5|10000.8|9990.8|413
1714491300000|2024-04-30 15:35:00|10002.8|9992.8|10005.3|9995.3|10012.8|10002.8|10002.8|9992.8|419
1714491600000|2024-04-30 15:40:00|10005|9995|9999.5|9989.5|10008.4|9998.4|9998.1|9988.1|319
1714491900000|2024-04-30 15:45:00|9999.4|9989.4|9978.8|9968.8|10007.5|9997.5|9978.8|9968.8|351
1714492200000|2024-04-30 15:50:00|9979|9969|9980.6|9970.6|9983.9|9973.9|9977.5|9967.5|235
1714492500000|2024-04-30 15:55:00|9980.9|9970.9|9976|9966|9983.1|9973.1|9972.3|9962.3|211
1714492800000|2024-04-30 16:00:00|9976.3|9966.3|9973.8|9963.8|9981.3|9971.3|9972.4|9962.4|200
1714493100000|2024-04-30 16:05:00|9973.6|9963.6|9967.1|9957.1|9974.5|9964.5|9966.8|9956.8|128
1714493400000|2024-04-30 16:10:00|9967.4|9957.4|9966.9|9956.9|9973.8|9963.8|9966.4|9956.4|139
1714493700000|2024-04-30 16:15:00|9966.8|9956.8|9965.5|9955.5|9970.9|9960.9|9965.5|9955.5|126
1714494000000|2024-04-30 16:20:00|9965.3|9955.3|9947.5|9937.5|9967.3|9957.3|9947.5|9937.3|154
1714494300000|2024-04-30 16:25:00|9947.8|9937.8|9955.3|9945.3|9957.3|9947.3|9946.6|9936.6|148
1714494600000|2024-04-30 16:30:00|9955.4|9945.4|9957.4|9947.4|9958.1|9948.1|9951.8|9941.8|232
1714494900000|2024-04-30 16:35:00|9957.1|9947.1|9979.5|9969.5|9980.6|9970.6|9956.9|9946.9|252
1714495200000|2024-04-30 16:40:00|9979.8|9969.8|9982.8|9972.8|9991.9|9981.9|9979|9969|273
1714495500000|2024-04-30 16:45:00|9983|9973|9987.3|9977.3|9989.9|9979.9|9982.8|9972.8|153
1714495800000|2024-04-30 16:50:00|9987.5|9977.5|9984.5|9974.5|9987.5|9977.5|9980|9970|228
1714496100000|2024-04-30 16:55:00|9984.3|9974.3|9969.5|9959.5|9985.1|9975.1|9967|9957|203
1714496400000|2024-04-30 17:00:00|9969.4|9959.4|9963|9953|9970.5|9960.5|9960.8|9950.8|166
1714496700000|2024-04-30 17:05:00|9962.6|9952.6|9970.3|9960.3|9970.3|9960.3|9959.3|9949.3|108
1714497000000|2024-04-30 17:10:00|9970.5|9960.5|9968.8|9958.8|9971.3|9961.3|9964|9954|141
1714497300000|2024-04-30 17:15:00|9969|9959|9967.3|9957.3|9970.5|9960.5|9966.3|9956.3|116
1714497600000|2024-04-30 17:20:00|9967.5|9957.5|9972.3|9962.3|9972.3|9962.3|9967.5|9957.5|135
1714497900000|2024-04-30 17:25:00|9972|9962|9968|9958|9972.8|9962.8|9965.5|9955.5|177
1714498200000|2024-04-30 17:30:00|9968.5|9958.5|9970.8|9960.8|9971.9|9961.9|9967|9957|76
1714498500000|2024-04-30 17:35:00|9971|9961|9977.3|9967.3|9979|9969|9970.3|9960.3|102
1714498800000|2024-04-30 17:40:00|9977.4|9967.4|9974.5|9964.5|9977.8|9967.8|9971.5|9961.5|120
1714499100000|2024-04-30 17:45:00|9974.8|9964.8|9976.3|9966.3|9980.8|9966.5|9972.5|9960.8|117
1714499400000|2024-04-30 17:50:00|9976.5|9966.5|9974|9964|9977.8|9967.8|9973.8|9963.8|81
1714499700000|2024-04-30 17:55:00|9973.5|9963.5|9985.6|9963.6|9985.6|9967|9973.5|9957.6|20
1714521600000|2024-05-01 00:00:00|9942|9932|9939.8|9929.8|9945.4|9935.4|9938|9928|65
1714521900000|2024-05-01 00:05:00|9940.5|9930.5|9938.4|9928.4|9941.8|9931.8|9936.8|9926.8|120
1714522200000|2024-05-01 00:10:00|9937.8|9927.8|9933|9923|9938.5|9928.5|9931.8|9921.8|90
1714522500000|2024-05-01 00:15:00|9932.8|9922.8|9928|9918|9934.6|9924.6|9927.8|9917.8|152
1714522800000|2024-05-01 00:20:00|9927.8|9917.8|9918.8|9908.8|9927.8|9917.8|9917.8|9907.8|121
1714523100000|2024-05-01 00:25:00|9919|9909|9926.3|9916.3|9927.5|9917.5|9917.8|9907.8|86
1714523400000|2024-05-01 00:30:00|9926.5|9916.5|9925.3|9915.3|9927.1|9917.1|9924|9914|73
1714523700000|2024-05-01 00:35:00|9925.5|9915.5|9921.3|9911.3|9926|9916|9920|9910|81
1714524000000|2024-05-01 00:40:00|9921|9911|9916.5|9906.5|9921.5|9911.5|9916.5|9906.5|68
1714524300000|2024-05-01 00:45:00|9916.8|9906.8|9916|9906|9918.5|9908.5|9914.6|9904.6|85
1714524600000|2024-05-01 00:50:00|9916.3|9906.3|9918.5|9908.5|9921.5|9911.5|9915.8|9905.8|74
1714524900000|2024-05-01 00:55:00|9918.4|9908.4|9915.5|9905.5|9919.5|9909.5|9915.3|9905.3|90
1714525200000|2024-05-01 01:00:00|9915.3|9905.3|9916.5|9906.5|9917.5|9907.5|9911|9901|111
1714525500000|2024-05-01 01:05:00|9916.8|9906.8|9916.5|9906.5|9918|9908|9911|9901|96
1714525800000|2024-05-01 01:10:00|9916.3|9906.3|9917.3|9907.3|9917.5|9907.5|9912.8|9902.8|75
1714526100000|2024-05-01 01:15:00|9917|9907|9914.5|9904.5|9917.3|9907.3|9914|9904|95
1714526400000|2024-05-01 01:20:00|9914.3|9904.3|9909.5|9899.5|9915|9905|9907.4|9897.4|82
1714526700000|2024-05-01 01:25:00|9909|9899|9907.1|9897.1|9909.3|9899.3|9906.6|9896.6|50
1714527000000|2024-05-01 01:30:00|9906.9|9896.9|9907.4|9897.4|9908.8|9898.8|9905.8|9895.8|106
1714527300000|2024-05-01 01:35:00|9907.5|9897.5|9904.3|9894.3|9907.8|9897.8|9897.5|9887.5|131
1714527600000|2024-05-01 01:40:00|9904|9894|9909.3|9899.3|9909.3|9899.3|9904|9894|89
1714527900000|2024-05-01 01:45:00|9909.5|9899.5|9912.5|9902.5|9913|9903|9908.3|9898.3|125
1714528200000|2024-05-01 01:50:00|9912.8|9902.8|9912.9|9902.9|9917.8|9907.8|9912.5|9902.5|95
1714528500000|2024-05-01 01:55:00|9913|9903|9912.8|9902.8|9913.8|9903.8|9910.5|9900.5|93
1714528800000|2024-05-01 02:00:00|9912.5|9902.5|9910.5|9900.5|9912.5|9902.5|9900.8|9890.8|152
1714529100000|2024-05-01 02:05:00|9910.3|9900.3|9904.8|9894.8|9910.3|9900.3|9903.8|9893.8|97
1714529400000|2024-05-01 02:10:00|9904.5|9894.5|9899|9889|9904.5|9894.5|9893.5|9883.5|156
1714529700000|2024-05-01 02:15:00|9898.8|9888.8|9892.8|9882.8|9901.3|9891.3|9891.3|9881.3|150
1714530000000|2024-05-01 02:20:00|9893|9883|9898.8|9888.8|9903.5|9893.5|9890.9|9880.9|116
1714530300000|2024-05-01 02:25:00|9898.6|9888.6|9899.3|9889.3|9900.5|9890.5|9897.3|9887.3|89
1714530600000|2024-05-01 02:30:00|9899.5|9889.5|9894.8|9884.8|9900.8|9890.8|9892.9|9882.9|99
1714530900000|2024-05-01 02:35:00|9895|9885|9898.8|9888.8|9900.3|9890.3|9892.5|9882.5|104
1714531200000|2024-05-01 02:40:00|9898.5|9888.5|9901.3|9891.3|9901.8|9891.8|9897.3|9887.3|106
1714531500000|2024-05-01 02:45:00|9901|9891|9900|9890|9904|9894|9899.8|9889.8|76
1714531800000|2024-05-01 02:50:00|9899.8|9889.8|9902.8|9892.8|9904.8|9894.8|9899.5|9889.5|92
1714532100000|2024-05-01 02:55:00|9902.5|9892.5|9903|9893|9903.3|9893.3|9900.3|9890.3|64
1714532400000|2024-05-01 03:00:00|9903.3|9893.3|9901.5|9891.5|9904|9894|9900.8|9890.8|63
1714532700000|2024-05-01 03:05:00|9901.3|9891.3|9906.3|9896.3|9906.5|9896.5|9899.5|9889.5|59
1714533000000|2024-05-01 03:10:00|9906|9896|9911|9901|9911.5|9901.5|9904|9894|84
1714533300000|2024-05-01 03:15:00|9911.8|9901.8|9912|9902|9913.3|9903.3|9910|9900|93
1714533600000|2024-05-01 03:20:00|9911.8|9901.8|9907|9897|9914.3|9904.3|9906.3|9896.3|94
1714533900000|2024-05-01 03:25:00|9907.3|9897.3|9909.3|9899.3|9909.8|9899.8|9906.1|9896.1|62
1714534200000|2024-05-01 03:30:00|9909.5|9899.5|9906|9896|9909.8|9899.8|9905.3|9895.3|60
1714534500000|2024-05-01 03:35:00|9906.3|9896.3|9909.3|9899.3|9910|9900|9906|9896|72
1714534800000|2024-05-01 03:40:00|9909|9899|9908.3|9898.3|9910.8|9900.8|9908.3|9898.3|66
1714535100000|2024-05-01 03:45:00|9908.5|9898.5|9907.8|9897.8|9908.8|9898.8|9906.5|9896.5|59
1714535400000|2024-05-01 03:50:00|9908|9898|9904.5|9894.5|9908.3|9898.3|9904.5|9894.5|31
1714535700000|2024-05-01 03:55:00|9903.9|9893.9|9901|9891|9903.9|9893.9|9899.5|9889.5|70
1714536000000|2024-05-01 04:00:00|9900.8|9890.8|9901|9891|9905.3|9895.3|9900.5|9890.5|78
1714536300000|2024-05-01 04:05:00|9900.4|9890.4|9901.8|9891.8|9902|9892|9899.3|9889.3|91
1714536600000|2024-05-01 04:10:00|9902|9892|9902|9892|9902.8|9892.8|9899.4|9889.4|48
1714536900000|2024-05-01 04:15:00|9902.3|9892.3|9900.3|9890.3|9903.3|9893.3|9900.3|9890.3|55
1714537200000|2024-05-01 04:20:00|9900|9890|9903.3|9893.3|9903.3|9893.3|9899.8|9889.8|52
1714537500000|2024-05-01 04:25:00|9903|9893|9900|9890|9903.3|9893.3|9900|9890|56
1714537800000|2024-05-01 04:30:00|9900.3|9890.3|9909.8|9899.8|9915|9905|9900.3|9890.3|104
1714538100000|2024-05-01 04:35:00|9910|9900|9912|9902|9914.5|9904.5|9908.3|9898.3|91
1714538400000|2024-05-01 04:40:00|9912.3|9902.3|9906.8|9896.8|9913|9903|9906.8|9896.8|58
1714538700000|2024-05-01 04:45:00|9906.5|9896.5|9903|9893|9906.5|9896.5|9901.8|9891.8|71
1714539000000|2024-05-01 04:50:00|9902.8|9892.8|9908.5|9898.5|9909.6|9899.6|9902.8|9892.8|62
1714539300000|2024-05-01 04:55:00|9908.8|9898.8|9910.4|9900.4|9911.8|9901.8|9907.8|9897.8|69
1714539600000|2024-05-01 05:00:00|9910|9900|9917|9907|9917.5|9907.5|9909|9899|63
1714539900000|2024-05-01 05:05:00|9917.3|9907.3|9920.5|9910.5|9921.3|9911.3|9914.8|9904.8|88
1714540200000|2024-05-01 05:10:00|9920.3|9910.3|9920.5|9910.5|9922.5|9912.5|9917.5|9907.5|57
1714540500000|2024-05-01 05:15:00|9920.8|9910.8|9919.3|9909.3|9921.8|9911.8|9915.5|9905.5|79
1714540800000|2024-05-01 05:20:00|9919.5|9909.5|9916.3|9906.3|9919.8|9909.8|9914.3|9904.3|99
1714541100000|2024-05-01 05:25:00|9916|9906|9914.5|9904.5|9916.4|9906.4|9911.8|9901.8|56
1714541400000|2024-05-01 05:30:00|9914.3|9904.3|9931.9|9921.9|9932.3|9922.3|9914.3|9904.3|135
1714541700000|2024-05-01 05:35:00|9932|9922|9946|9936|9946.3|9936.3|9932|9922|136
1714542000000|2024-05-01 05:40:00|9945.9|9935.9|9950.3|9940.3|9959|9949|9945.9|9935.9|216
1714542300000|2024-05-01 05:45:00|9950.5|9940.5|9945.3|9935.3|9951.3|9941.3|9942.5|9932.5|84
1714542600000|2024-05-01 05:50:00|9946.5|9936.5|9939.5|9929.5|9948|9938|9934|9924|155
1714542900000|2024-05-01 05:55:00|9939.8|9929.8|9941.5|9931.5|9943.5|9933.5|9938.8|9928.8|87
1714543200000|2024-05-01 06:00:00|9941|9931|9945.3|9935.3|9948.5|9938.5|9931.8|9921.8|167
1714543500000|2024-05-01 06:05:00|9945.5|9935.5|9946.3|9936.3|9948.3|9938.3|9942.5|9932.5|124
1714543800000|2024-05-01 06:10:00|9946|9936|9949.1|9939.1|9953.8|9943.8|9944|9934|122
1714544100000|2024-05-01 06:15:00|9949.3|9939.3|9945|9935|9950|9940|9944|9934|99
1714544400000|2024-05-01 06:20:00|9944.8|9934.8|9946.3|9936.3|9949.3|9939.3|9943.3|9933.3|110
1714544700000|2024-05-01 06:25:00|9946.5|9936.5|9949.8|9939.8|9956.3|9946.3|9946.5|9936.5|130
1714545000000|2024-05-01 06:30:00|9949.4|9939.4|9947|9937|9955.5|9945.5|9946.3|9936.3|140
1714545300000|2024-05-01 06:35:00|9946.8|9936.8|9929|9919|9947.8|9937.8|9929|9919|181
1714545600000|2024-05-01 06:40:00|9929.3|9919.3|9932.8|9922.8|9932.8|9922.8|9925.3|9915.3|163
1714545900000|2024-05-01 06:45:00|9932.6|9922.6|9931.5|9921.5|9934.8|9924.8|9930.5|9920.5|120
1714546200000|2024-05-01 06:50:00|9931|9921|9917|9907|9932.5|9922.5|9915.5|9905.5|199
1714546500000|2024-05-01 06:55:00|9917.3|9907.3|9921.5|9911.5|9925.3|9915.3|9916.3|9906.3|168
1714546800000|2024-05-01 07:00:00|9922|9912|9928.1|9918.1|9928.4|9918.4|9918.9|9908.9|240
1714547100000|2024-05-01 07:05:00|9927.9|9917.9|9936|9926|9936.1|9926.1|9927.4|9917.4|151
1714547400000|2024-05-01 07:10:00|9935.5|9925.5|9923.1|9913.1|9940.8|9930.8|9923.1|9913.1|214
1714547700000|2024-05-01 07:15:00|9922.9|9912.9|9938.3|9928.3|9939.9|9929.9|9922.9|9912.9|194
1714548000000|2024-05-01 07:20:00|9938|9928|9936.8|9926.8|9942.6|9932.6|9935.1|9925.1|142
1714548300000|2024-05-01 07:25:00|9936.5|9926.5|9926|9916|9936.5|9926.5|9922.1|9912.1|161
1714548600000|2024-05-01 07:30:00|9925.8|9915.8|9915.1|9905.1|9925.8|9915.8|9902.5|9892.5|231
1714548900000|2024-05-01 07:35:00|9915.5|9905.5|9914.3|9904.3|9920|9910|9911.8|9901.8|147
1714549200000|2024-05-01 07:40:00|9914.5|9904.5|9917|9907|9921.3|9911.3|9914.5|9904.5|128
1714549500000|2024-05-01 07:45:00|9917.3|9907.3|9910.3|9900.3|9917.8|9907.8|9902|9892|213
1714549800000|2024-05-01 07:50:00|9911.9|9901.9|9922.8|9912.8|9924|9914|9911.4|9901.4|193
1714550100000|2024-05-01 07:55:00|9922.5|9912.5|9932.6|9922.6|9937.3|9927.3|9919.9|9909.9|187
1714550400000|2024-05-01 08:00:00|9932.8|9922.8|9905|9895|9934.1|9924.1|9899.8|9889.8|346
1714550700000|2024-05-01 08:05:00|9904.8|9894.8|9909.8|9899.8|9920.8|9910.8|9900|9890|302
1714551000000|2024-05-01 08:10:00|9910|9900|9926.6|9916.6|9933.5|9923.5|9909|9899|248
1714551300000|2024-05-01 08:15:00|9926.3|9916.3|9923.6|9913.6|9929.6|9919.6|9919.3|9909.3|230
1714551600000|2024-05-01 08:20:00|9923.9|9913.9|9924.5|9914.5|9928.3|9918.3|9922|9912|169
1714551900000|2024-05-01 08:25:00|9924.8|9914.8|9930|9920|9934.6|9924.6|9923.8|9913.8|137
1714552200000|2024-05-01 08:30:00|9930.3|9920.3|9923.4|9913.4|9930.3|9920.3|9922|9912|184
1714552500000|2024-05-01 08:35:00|9923.1|9913.1|9917.6|9907.6|9923.5|9913.5|9917.1|9907.1|118
1714552800000|2024-05-01 08:40:00|9917.4|9907.4|9907.3|9897.3|9917.4|9907.4|9902.4|9892.4|211
1714553100000|2024-05-01 08:45:00|9907.1|9897.1|9909.9|9899.9|9913.3|9903.3|9902.4|9892.4|196
1714553400000|2024-05-01 08:50:00|9909.8|9899.8|9912.5|9902.5|9913.9|9903.9|9905.5|9895.5|154
1714553700000|2024-05-01 08:55:00|9912.3|9902.3|9925.5|9915.5|9929.8|9919.8|9908.5|9898.5|179
1714554000000|2024-05-01 09:00:00|9926|9916|9927|9917|9928.6|9918.6|9922|9912|153
1714554300000|2024-05-01 09:05:00|9926.8|9916.8|9928.6|9918.6|9931.1|9921.1|9924.4|9914.4|154
1714554600000|2024-05-01 09:10:00|9928.5|9918.5|9927.3|9917.3|9930.5|9920.5|9917.8|9907.8|139
1714554900000|2024-05-01 09:15:00|9927.5|9917.5|9914|9904|9928.1|9918.1|9913.4|9903.4|112
1714555200000|2024-05-01 09:20:00|9913.5|9903.5|9906|9896|9915|9905|9906|9896|160
1714555500000|2024-05-01 09:25:00|9906.3|9896.3|9909.6|9899.6|9911.5|9901.5|9905.4|9895.4|127
1714555800000|2024-05-01 09:30:00|9909.5|9899.5|9911.5|9901.5|9912.9|9902.9|9905.8|9895.8|171
1714556100000|2024-05-01 09:35:00|9911.8|9901.8|9901.4|9891.4|9912|9902|9901.4|9891.4|165
1714556400000|2024-05-01 09:40:00|9901|9891|9912.1|9902.1|9912.1|9902.1|9901|9891|139
1714556700000|2024-05-01 09:45:00|9912.3|9902.3|9907.6|9897.6|9917.1|9907.1|9907|9897|150
1714557000000|2024-05-01 09:50:00|9908|9898|9913.8|9903.8|9914.3|9904.3|9907|9897|150
1714557300000|2024-05-01 09:55:00|9913.5|9903.5|9921.5|9911.5|9922.9|9912.9|9911|9901|172
1714557600000|2024-05-01 10:00:00|9921.3|9911.3|9915.6|9905.6|9922.5|9912.5|9911.8|9901.8|71
1714557900000|2024-05-01 10:05:00|9911.5|9901.5|9920.6|9910.6|9922.5|9912.5|9911.5|9901.5|143
1714558200000|2024-05-01 10:10:00|9920.4|9910.4|9922.4|9912.4|9926.9|9916.9|9919.1|9909.1|146
1714558500000|2024-05-01 10:15:00|9922.5|9912.5|9925.1|9915.1|9925.8|9915.8|9922.5|9912.5|125
1714558800000|2024-05-01 10:20:00|9925|9915|9923.5|9913.5|9926.5|9916.5|9923.5|9913.5|81
1714559100000|2024-05-01 10:25:00|9923.8|9913.8|9922|9912|9925.5|9915.5|9922|9912|96
1714559400000|2024-05-01 10:30:00|9922.6|9912.6|9914.1|9904.1|9923.8|9913.8|9911.3|9901.3|178
1714559700000|2024-05-01 10:35:00|9913.9|9903.9|9909.5|9899.5|9914.3|9904.3|9906|9896|126
1714560000000|2024-05-01 10:40:00|9909.8|9899.8|9918.6|9908.6|9922.6|9912.6|9909.8|9899.8|149
1714560300000|2024-05-01 10:45:00|9918.5|9908.5|9919.5|9909.5|9923.3|9913.3|9916.8|9906.8|128
1714560600000|2024-05-01 10:50:00|9918.5|9908.5|9918.5|9908.5|9922.5|9912.5|9917.3|9907.3|111
1714560900000|2024-05-01 10:55:00|9918.8|9908.8|9920.6|9910.6|9922.4|9912.4|9918.8|9908.8|131
1714561200000|2024-05-01 11:00:00|9920.5|9910.5|9919.3|9909.3|9923.3|9913.3|9918.3|9908.3|87
1714561500000|2024-05-01 11:05:00|9919.5|9909.5|9907.1|9897.1|9919.5|9909.5|9907.1|9897.1|107
1714561800000|2024-05-01 11:10:00|9907.3|9897.3|9900|9890|9907.6|9897.6|9894.6|9884.6|160
1714562100000|2024-05-01 11:15:00|9899.9|9889.9|9904.5|9894.5|9906|9896|9894.6|9884.6|173
1714562400000|2024-05-01 11:20:00|9903.5|9893.5|9910.9|9900.9|9910.9|9900.9|9901.3|9891.3|165
1714562700000|2024-05-01 11:25:00|9911|9901|9918.3|9908.3|9920.3|9910.3|9910.9|9900.9|174
1714563000000|2024-05-01 11:30:00|9918.4|9908.4|9904.8|9894.8|9918.5|9908.5|9904.3|9894.3|290
1714563300000|2024-05-01 11:35:00|9905|9895|9912.3|9902.3|9912.5|9902.5|9900.3|9890.3|240
1714563600000|2024-05-01 11:40:00|9912.5|9902.5|9903.8|9893.8|9912.5|9902.5|9903.5|9893.5|130
1714563900000|2024-05-01 11:45:00|9903.5|9893.5|9900|9890|9905.5|9895.5|9898.3|9888.3|167
1714564200000|2024-05-01 11:50:00|9899.5|9889.5|9900.5|9890.5|9902.6|9892.6|9897.5|9887.5|174
1714564500000|2024-05-01 11:55:00|9900.8|9890.8|9905.3|9895.3|9905.8|9895.8|9898.3|9888.3|252
1714564800000|2024-05-01 12:00:00|9905.4|9895.4|9911|9901|9912.8|9902.8|9903.8|9893.8|275
1714565100000|2024-05-01 12:05:00|9910.5|9900.5|9930.6|9920.6|9933.3|9923.3|9910|9900|320
1714565400000|2024-05-01 12:10:00|9931|9921|9923|9913|9936.8|9926.8|9920.5|9910.5|283
1714565700000|2024-05-01 12:15:00|9928.9|9918.9|9933.8|9923.8|9936.1|9926.1|9910.8|9897.9|383
1714566000000|2024-05-01 12:20:00|9933.5|9923.5|9920.5|9910.5|9933.5|9923.5|9911.9|9901.9|430
1714566300000|2024-05-01 12:25:00|9920.9|9910.9|9912.3|9902.3|9920.9|9910.9|9910.6|9900.6|221
1714566600000|2024-05-01 12:30:00|9912.4|9902.4|9898.6|9888.6|9914.9|9904.9|9881.4|9861.4|500
1714566900000|2024-05-01 12:35:00|9898.8|9888.8|9900.3|9890.3|9910|9900|9896|9886|358
1714567200000|2024-05-01 12:40:00|9900|9890|9883.5|9873.5|9900|9890|9879.3|9869.3|311
1714567500000|2024-05-01 12:45:00|9883.3|9873.3|9872.9|9862.9|9884|9874|9856.6|9846.6|337
1714567800000|2024-05-01 12:50:00|9873.1|9863.1|9861|9851|9884.3|9874.3|9860.6|9850.6|312
1714568100000|2024-05-01 12:55:00|9861.3|9851.3|9863.1|9853.1|9865.9|9855.9|9856.8|9846.8|252
1714568400000|2024-05-01 13:00:00|9864.8|9854.8|9871.3|9861.3|9871.3|9861.3|9856.4|9846.4|316
1714568700000|2024-05-01 13:05:00|9871|9861|9873.4|9863.4|9882|9872|9869.5|9859.5|272
1714569000000|2024-05-01 13:10:00|9873.5|9863.5|9868.9|9858.9|9875.8|9865.8|9864.3|9854.3|198
1714569300000|2024-05-01 13:15:00|9869.4|9859.4|9872.5|9862.5|9872.6|9862.6|9858.5|9848.5|262
1714569600000|2024-05-01 13:20:00|9872.3|9862.3|9872.6|9862.6|9888.3|9878.3|9871.6|9861.6|342
1714569900000|2024-05-01 13:25:00|9872.8|9862.8|9884.5|9874.5|9885|9875|9868.9|9858.9|260
1714570200000|2024-05-01 13:30:00|9884.8|9874.8|9896.5|9886.5|9901.8|9891.8|9884.8|9874.8|520
1714570500000|2024-05-01 13:35:00|9896.3|9886.3|9894.8|9884.8|9900.4|9890.4|9888.9|9878.9|387
1714570800000|2024-05-01 13:40:00|9894.4|9884.4|9893.3|9883.3|9896.3|9886.3|9885|9875|315
1714571100000|2024-05-01 13:45:00|9893.5|9883.5|9901|9891|9901.8|9891.8|9890.5|9880.5|363
1714571400000|2024-05-01 13:50:00|9900|9890|9903.4|9893.4|9903.6|9893.6|9895|9885|352
1714571700000|2024-05-01 13:55:00|9904.4|9894.4|9907.3|9897.3|9910|9900|9903|9893|311
1714572000000|2024-05-01 14:00:00|9912.9|9902.9|9895.1|9885.1|9922.6|9904.1|9893.1|9883.1|650
1714572300000|2024-05-01 14:05:00|9895|9885|9908.3|9898.3|9918.5|9908.5|9895|9885|570
1714572600000|2024-05-01 14:10:00|9908|9898|9913.8|9903.8|9915.6|9905.6|9897|9887|433
1714572900000|2024-05-01 14:15:00|9913.6|9903.6|9909.1|9899.1|9922|9912|9907.1|9897.1|432
1714573200000|2024-05-01 14:20:00|9909.5|9899.5|9899.5|9889.5|9916.8|9906.8|9896.5|9886.5|453
1714573500000|2024-05-01 14:25:00|9899.3|9889.3|9910.5|9900.5|9911.1|9901.1|9895.1|9885.1|401
1714573800000|2024-05-01 14:30:00|9909.9|9899.9|9895.9|9885.9|9912.3|9902.3|9890|9880|471
1714574100000|2024-05-01 14:35:00|9896|9886|9892.8|9882.8|9902.5|9892.5|9891.8|9881.8|353
1714574400000|2024-05-01 14:40:00|9892.3|9882.3|9881.9|9871.9|9892.8|9882.8|9868.1|9858.1|420
1714574700000|2024-05-01 14:45:00|9881.8|9871.8|9893|9883|9894.8|9884.8|9877.3|9867.3|406
1714575000000|2024-05-01 14:50:00|9892.8|9882.8|9906.4|9896.4|9906.6|9896.6|9891.8|9881.8|364
1714575300000|2024-05-01 14:55:00|9906.5|9896.5|9903.8|9893.8|9911.4|9901.4|9902.1|9892.1|359
1714575600000|2024-05-01 15:00:00|9904.1|9894.1|9906.3|9896.3|9912.5|9902.5|9900.4|9890.4|328
1714575900000|2024-05-01 15:05:00|9906.5|9896.5|9904|9894|9909.6|9899.6|9901.3|9891.3|274
1714576200000|2024-05-01 15:10:00|9904.3|9894.3|9908.8|9898.8|9909|9899|9899.5|9889.5|320
1714576500000|2024-05-01 15:15:00|9910.4|9900.4|9911.9|9901.9|9919.6|9909.6|9903.8|9893.8|344
1714576800000|2024-05-01 15:20:00|9912.5|9902.5|9918.4|9908.4|9921.6|9911.6|9912.5|9902.5|257
1714577100000|2024-05-01 15:25:00|9918.3|9908.3|9937.3|9927.3|9939.1|9929.1|9917.9|9907.9|317
1714577400000|2024-05-01 15:30:00|9937.4|9927.4|9932.8|9922.8|9938.9|9928.9|9927.5|9917.5|310
1714577700000|2024-05-01 15:35:00|9933|9923|9912.4|9902.4|9935.3|9925.3|9909.8|9899.8|321
1714578000000|2024-05-01 15:40:00|9912.6|9902.6|9908.1|9898.1|9914.9|9904.9|9906.5|9896.5|253
1714578300000|2024-05-01 15:45:00|9908|9898|9896.1|9886.1|9909|9899|9892.5|9882.5|273
1714578600000|2024-05-01 15:50:00|9895.9|9885.9|9903|9893|9908.3|9898.3|9895.3|9885.3|227
1714578900000|2024-05-01 15:55:00|9902.9|9892.9|9898.3|9888.3|9906.4|9896.4|9895.5|9885.5|264
1714579200000|2024-05-01 16:00:00|9898.5|9888.5|9898.8|9888.8|9901|9891|9892.6|9882.6|217
1714579500000|2024-05-01 16:05:00|9898.5|9888.5|9906.5|9896.5|9907|9897|9898.1|9888.1|197
1714579800000|2024-05-01 16:10:00|9906.9|9896.9|9909.8|9899.8|9911.9|9901.9|9902.4|9892.4|192
1714580100000|2024-05-01 16:15:00|9909.5|9899.5|9911.3|9901.3|9914.4|9904.4|9907.5|9897.5|171
1714580400000|2024-05-01 16:20:00|9910.9|9900.9|9907.6|9897.6|9911.5|9901.5|9905.3|9895.3|120
1714580700000|2024-05-01 16:25:00|9907.8|9897.8|9908|9898|9911.8|9901.8|9904.9|9894.9|104
1714581000000|2024-05-01 16:30:00|9907.9|9897.9|9910.6|9900.6|9910.9|9900.9|9904|9894|136
1714581300000|2024-05-01 16:35:00|9910|9900|9908.6|9898.6|9912.3|9902.3|9907.8|9897.8|178
1714581600000|2024-05-01 16:40:00|9909|9899|9907|9897|9915|9905|9907|9897|130
1714581900000|2024-05-01 16:45:00|9906.8|9896.8|9909.4|9899.4|9910.3|9900.3|9906.1|9896.1|158
1714582200000|2024-05-01 16:50:00|9909.1|9899.1|9909.8|9899.8|9910.6|9900.6|9904.4|9894.4|161
1714582500000|2024-05-01 16:55:00|9909.5|9899.5|9897.4|9887.4|9910.5|9900.5|9897|9887|231
1714582800000|2024-05-01 17:00:00|9897.3|9887.3|9894.3|9884.3|9900.5|9890.5|9891.3|9881.3|254
1714583100000|2024-05-01 17:05:00|9894.5|9884.5|9897.6|9887.6|9900.8|9890.8|9894|9884|125
1714583400000|2024-05-01 17:10:00|9897.5|9887.5|9892|9882|9897.5|9887.5|9891.5|9881.5|98
1714583700000|2024-05-01 17:15:00|9892.3|9882.3|9891|9881|9897.5|9887.5|9890.5|9880.5|89
1714584000000|2024-05-01 17:20:00|9891.3|9881.3|9894|9884|9896.5|9886.5|9890.5|9880.5|95
1714584300000|2024-05-01 17:25:00|9893.8|9883.8|9892.3|9882.3|9894|9884|9891.3|9881.3|61
1714584600000|2024-05-01 17:30:00|9892|9882|9886.6|9876.6|9892.3|9882.3|9884.3|9874.3|79
1714584900000|2024-05-01 17:35:00|9886.8|9876.8|9891.1|9881.1|9893.5|9883.5|9886.8|9876.8|60
1714585200000|2024-05-01 17:40:00|9890.8|9880.8|9888|9878|9890.8|9880.8|9883.8|9873.8|54
1714585500000|2024-05-01 17:45:00|9888.1|9878.1|9891.8|9881.8|9891.8|9881.8|9887.3|9877.3|48
1714585800000|2024-05-01 17:50:00|9891.9|9881.9|9892.5|9882.5|9895|9885|9891.5|9881.5|61
1714586100000|2024-05-01 17:55:00|9893|9883|9899.6|9877.6|9902.1|9883|9892.8|9876.4|19
1714608000000|2024-05-02 00:00:00|9957.8|9947.8|9958.1|9948.1|9962.5|9952.5|9957.8|9947.8|93
1714608300000|2024-05-02 00:05:00|9958.4|9948.4|9952|9942|9962.8|9952.8|9950.8|9940.8|145
1714608600000|2024-05-02 00:10:00|9951.5|9941.5|9946.5|9936.5|9952|9942|9945.5|9935.5|112
1714608900000|2024-05-02 00:15:00|9946.8|9936.8|9956.8|9946.8|9957|9947|9946.8|9936.8|122
1714609200000|2024-05-02 00:20:00|9957|9947|9951.5|9941.5|9957.6|9947.6|9951.3|9941.3|109
1714609500000|2024-05-02 00:25:00|9950.8|9940.8|9947.8|9937.8|9951.5|9941.5|9947.8|9937.8|71
1714609800000|2024-05-02 00:30:00|9948|9938|9947.5|9937.5|9948.5|9938.5|9944.5|9934.5|78
1714610100000|2024-05-02 00:35:00|9948|9938|9951.3|9941.3|9951.5|9941.5|9948|9938|84
1714610400000|2024-05-02 00:40:00|9951|9941|9952.3|9942.3|9953.6|9943.6|9948.3|9938.3|81
1714610700000|2024-05-02 00:45:00|9952|9942|9964.3|9954.3|9964.3|9954.3|9951.5|9941.5|80
1714611000000|2024-05-02 00:50:00|9964.4|9954.4|9961|9951|9965.3|9955.3|9960.5|9950.5|105
1714611300000|2024-05-02 00:55:00|9961.3|9951.3|9956.5|9946.5|9961.3|9951.3|9955|9945|80
1714611600000|2024-05-02 01:00:00|9956.3|9946.3|9965.3|9955.3|9965.5|9955.5|9954.3|9944.3|142
1714611900000|2024-05-02 01:05:00|9965.5|9955.5|9973.8|9963.8|9979|9969|9965.5|9955.5|129
1714612200000|2024-05-02 01:10:00|9973.6|9963.6|9972.5|9962.5|9976.5|9966.5|9971|9961|101
1714612500000|2024-05-02 01:15:00|9972.3|9962.3|9973.8|9963.8|9976.5|9966.5|9971|9961|201
1714612800000|2024-05-02 01:20:00|9973.9|9963.9|9976.3|9966.3|9977.5|9967.5|9971.5|9961.5|137
1714613100000|2024-05-02 01:25:00|9976|9966|9948|9938|9976|9966|9947.8|9937.8|181
1714613400000|2024-05-02 01:30:00|9948.3|9938.3|9936.8|9926.8|9949|9939|9931.9|9921.9|320
1714613700000|2024-05-02 01:35:00|9937|9927|9936|9926|9940|9930|9933.3|9923.3|200
1714614000000|2024-05-02 01:40:00|9936.3|9926.3|9939.3|9929.3|9939.5|9929.5|9930.5|9920.5|205
1714614300000|2024-05-02 01:45:00|9939.5|9929.5|9937.8|9927.8|9947.5|9937.5|9937|9927|285
1714614600000|2024-05-02 01:50:00|9938|9928|9943.8|9933.8|9944.3|9934.3|9936|9926|191
1714614900000|2024-05-02 01:55:00|9943.3|9933.3|9949.3|9939.3|9949.3|9939.3|9942|9932|183
1714615200000|2024-05-02 02:00:00|9947.8|9937.8|9972.3|9962.3|9974.8|9964.8|9946.8|9936.8|338
1714615500000|2024-05-02 02:05:00|9972|9962|9960.8|9950.8|9972.9|9962.9|9959.3|9949.3|225
1714615800000|2024-05-02 02:10:00|9961|9951|9951.5|9941.5|9963.3|9953.3|9951.3|9941.3|226
1714616100000|2024-05-02 02:15:00|9951.3|9941.3|9947.5|9937.5|9955.3|9945.3|9947|9937|104
1714616400000|2024-05-02 02:20:00|9947.3|9937.3|9945.1|9935.1|9947.3|9937.3|9943.5|9933.5|93
1714616700000|2024-05-02 02:25:00|9945.5|9935.5|9945.9|9935.9|9947.5|9937.5|9937.5|9927.5|112
1714617000000|2024-05-02 02:30:00|9946|9936|9947.5|9937.5|9949.3|9939.3|9945.5|9935.5|118
1714617300000|2024-05-02 02:35:00|9947.3|9937.3|9943|9933|9948.8|9938.8|9942.3|9932.3|135
1714617600000|2024-05-02 02:40:00|9943.3|9933.3|9945.6|9935.6|9946|9936|9940.5|9930.5|147
1714617900000|2024-05-02 02:45:00|9945.3|9935.3|9944.8|9934.8|9948.3|9938.3|9941|9931|173
1714618200000|2024-05-02 02:50:00|9945|9935|9956|9946|9961|9951|9945|9935|206
1714618500000|2024-05-02 02:55:00|9956.3|9946.3|9956.8|9946.8|9958.5|9948.5|9955.5|9945.5|162
1714618800000|2024-05-02 03:00:00|9957|9947|9952.3|9942.3|9957|9947|9950.3|9940.3|178
1714619100000|2024-05-02 03:05:00|9952.6|9942.6|9949.3|9939.3|9953.5|9943.5|9947.5|9937.5|120
1714619400000|2024-05-02 03:10:00|9949.5|9939.5|9952.5|9942.5|9954.8|9944.8|9947.8|9937.8|104
1714619700000|2024-05-02 03:15:00|9952|9942|9950.8|9940.8|9954|9944|9948.5|9938.5|120
1714620000000|2024-05-02 03:20:00|9950.5|9940.5|9947.8|9937.8|9950.5|9940.5|9946.5|9936.5|105
1714620300000|2024-05-02 03:25:00|9947.5|9937.5|9943.5|9933.5|9948|9938|9940.5|9930.5|117
1714620600000|2024-05-02 03:30:00|9944|9934|9943|9933|9948|9938|9939.5|9929.5|142
1714620900000|2024-05-02 03:35:00|9943.3|9933.3|9942.3|9932.3|9943.3|9933.3|9936.5|9926.5|129
1714621200000|2024-05-02 03:40:00|9942.5|9932.5|9940.3|9930.3|9943.5|9933.5|9939.8|9929.8|100
1714621500000|2024-05-02 03:45:00|9940.5|9930.5|9944.5|9934.5|9946.5|9936.5|9940.5|9930.5|88
1714621800000|2024-05-02 03:50:00|9944.8|9934.8|9947.5|9937.5|9948|9938|9944.5|9934.5|96
1714622100000|2024-05-02 03:55:00|9947.8|9937.8|9948|9938|9950.3|9940.3|9945|9935|91
1714622400000|2024-05-02 04:00:00|9947.8|9937.8|9948.1|9938.1|9950.5|9940.5|9946.8|9936.8|57
1714622700000|2024-05-02 04:05:00|9948|9938|9951.5|9941.5|9952.3|9942.3|9947|9937|62
1714623000000|2024-05-02 04:10:00|9951.8|9941.8|9952.3|9942.3|9952.8|9942.8|9950.3|9940.3|76
1714623300000|2024-05-02 04:15:00|9952.5|9942.5|9951|9941|9953.8|9943.8|9950.5|9940.5|41
1714623600000|2024-05-02 04:20:00|9950.5|9940.5|9950.3|9940.3|9951.8|9941.8|9949.8|9939.8|33
1714623900000|2024-05-02 04:25:00|9950|9940|9943.1|9933.1|9950|9940|9942.5|9932.5|74
1714624200000|2024-05-02 04:30:00|9943.5|9933.5|9938.5|9928.5|9946.5|9936.5|9938.5|9928.5|95
1714624500000|2024-05-02 04:35:00|9938|9928|9938.8|9928.8|9940|9930|9937.8|9927.8|78
1714624800000|2024-05-02 04:40:00|9939|9929|9938.8|9928.8|9940.3|9930.3|9938.3|9928.3|55
1714625100000|2024-05-02 04:45:00|9939|9929|9939.5|9929.5|9943.3|9933.3|9938.5|9928.5|96
1714625400000|2024-05-02 04:50:00|9939.8|9929.8|9936|9926|9940.8|9930.8|9935.1|9925.1|84
1714625700000|2024-05-02 04:55:00|9936.3|9926.3|9936|9926|9938.8|9928.8|9934.3|9924.3|87
1714626000000|2024-05-02 05:00:00|9935.9|9925.9|9927.5|9917.5|9938.4|9928.4|9927.3|9917.3|191
1714626300000|2024-05-02 05:05:00|9928.8|9918.8|9925.8|9915.8|9929.3|9919.3|9923.5|9913.5|154
1714626600000|2024-05-02 05:10:00|9925.5|9915.5|9925.5|9915.5|9926|9916|9921.8|9911.8|148
1714626900000|2024-05-02 05:15:00|9925.8|9915.8|9924.3|9914.3|9928.1|9918.1|9923.8|9913.8|135
1714627200000|2024-05-02 05:20:00|9924.5|9914.5|9929.1|9919.1|9929.8|9919.8|9921.5|9911.5|127
1714627500000|2024-05-02 05:25:00|9929|9919|9930.3|9920.3|9932.3|9922.3|9928|9918|122
1714627800000|2024-05-02 05:30:00|9930.1|9920.1|9927.8|9917.8|9930.8|9920.8|9926.3|9916.3|133
1714628100000|2024-05-02 05:35:00|9928|9918|9928.8|9918.8|9930.3|9920.3|9925.8|9915.8|111
1714628400000|2024-05-02 05:40:00|9928.5|9918.5|9935.3|9925.3|9937.8|9927.8|9927.8|9917.8|140
1714628700000|2024-05-02 05:45:00|9935.5|9925.5|9935.3|9925.3|9936.3|9926.3|9931.5|9921.5|126
1714629000000|2024-05-02 05:50:00|9935|9925|9943|9933|9943.8|9933.8|9932.6|9922.6|137
1714629300000|2024-05-02 05:55:00|9942.8|9932.8|9939.5|9929.5|9945.5|9935.5|9939|9929|136
1714629600000|2024-05-02 06:00:00|9939.6|9929.6|9939|9929|9944.1|9934.1|9935|9925|189
1714629900000|2024-05-02 06:05:00|9939.3|9929.3|9943.5|9933.5|9945.8|9935.8|9938|9928|235
1714630200000|2024-05-02 06:10:00|9943.3|9933.3|9945|9935|9946.8|9936.8|9937.5|9927.5|196
1714630500000|2024-05-02 06:15:00|9944.8|9934.8|9958.8|9948.8|9961.3|9951.3|9941.5|9931.5|215
1714630800000|2024-05-02 06:20:00|9959.5|9949.5|9961.3|9951.3|9968.3|9958.3|9957.4|9947.4|237
1714631100000|2024-05-02 06:25:00|9961.8|9951.8|9952.8|9942.8|9962|9952|9949.3|9939.3|186
1714631400000|2024-05-02 06:30:00|9952.5|9942.5|9967.3|9957.3|9971.5|9961.5|9950.5|9940.5|294
1714631700000|2024-05-02 06:35:00|9967|9957|9958.8|9948.8|9973.5|9963.5|9957|9947|260
1714632000000|2024-05-02 06:40:00|9958.5|9948.5|9944.8|9934.8|9960.8|9950.8|9944.8|9934.8|193
1714632300000|2024-05-02 06:45:00|9944.5|9934.5|9950.3|9940.3|9951.3|9941.3|9941.3|9931.3|214
1714632600000|2024-05-02 06:50:00|9950.5|9940.5|9942.4|9932.4|9950.5|9940.5|9942.4|9932.4|203
1714632900000|2024-05-02 06:55:00|9942.3|9932.3|9942.1|9932.1|9945.3|9935.3|9936.6|9926.6|204
1714633200000|2024-05-02 07:00:00|9941.8|9931.8|9964.4|9954.4|9964.5|9954.5|9936.4|9926.4|359
1714633500000|2024-05-02 07:05:00|9964.5|9954.5|9969.4|9959.4|9976.8|9966.8|9961.3|9951.3|283
1714633800000|2024-05-02 07:10:00|9969.6|9959.6|9954.8|9944.8|9973.5|9963.5|9950.5|9940.5|302
1714634100000|2024-05-02 07:15:00|9954.5|9944.5|9961.3|9951.3|9966.6|9956.6|9953.6|9943.6|270
1714634400000|2024-05-02 07:20:00|9961|9951|9958.8|9948.8|9964.1|9954.1|9957.8|9947.8|174
1714634700000|2024-05-02 07:25:00|9958.9|9948.9|9959.5|9949.5|9964.3|9954.3|9957.5|9947.5|200
1714635000000|2024-05-02 07:30:00|9959.8|9949.8|9970.8|9960.8|9973.5|9963.5|9959.8|9949.8|191
1714635300000|2024-05-02 07:35:00|9971|9961|9968|9958|9972.5|9962.5|9960.8|9950.8|204
1714635600000|2024-05-02 07:40:00|9967.8|9957.8|9954.5|9944.5|9968.5|9958.5|9953.4|9943.4|204
1714635900000|2024-05-02 07:45:00|9954.3|9944.3|9945.5|9935.5|9955.5|9945.5|9942.8|9932.8|300
1714636200000|2024-05-02 07:50:00|9945.4|9935.4|9932.5|9922.5|9945.4|9935.4|9931.5|9921.5|185
1714636500000|2024-05-02 07:55:00|9932.8|9922.8|9938.9|9928.9|9940.3|9930.3|9932|9922|166
1714636800000|2024-05-02 08:00:00|9939.1|9929.1|9958.3|9948.3|9962.6|9952.6|9938.3|9928.3|368
1714637100000|2024-05-02 08:05:00|9958.4|9948.4|9946.3|9936.3|9960.8|9950.8|9945.8|9935.8|250
1714637400000|2024-05-02 08:10:00|9946.5|9936.5|9938|9928|9946.5|9936.5|9926.4|9916.4|321
1714637700000|2024-05-02 08:15:00|9938.3|9928.3|9947.5|9937.5|9949.9|9939.9|9936.9|9926.9|231
1714638000000|2024-05-02 08:20:00|9947.3|9937.3|9947.9|9937.9|9957.8|9947.8|9947.3|9937.3|244
1714638300000|2024-05-02 08:25:00|9947.6|9937.6|9940.6|9930.6|9954|9944|9939.3|9929.3|215
1714638600000|2024-05-02 08:30:00|9940.3|9930.3|9934.5|9924.5|9940.3|9930.3|9931.5|9921.5|242
1714638900000|2024-05-02 08:35:00|9934.8|9924.8|9932.3|9922.3|9937.1|9927.1|9932|9922|217
1714639200000|2024-05-02 08:40:00|9932.5|9922.5|9940.1|9930.1|9941.8|9931.8|9931.1|9921.1|175
1714639500000|2024-05-02 08:45:00|9940.3|9930.3|9936.8|9926.8|9947|9937|9935.3|9925.3|196
1714639800000|2024-05-02 08:50:00|9936.5|9926.5|9924.8|9914.8|9936.5|9926.5|9924.5|9914.5|237
1714640100000|2024-05-02 08:55:00|9924.5|9914.5|9918.6|9908.6|9925.6|9915.6|9917.4|9907.4|245
1714640400000|2024-05-02 09:00:00|9918.4|9908.4|9924.3|9914.3|9926.1|9916.1|9909|9899|273
1714640700000|2024-05-02 09:05:00|9924.5|9914.5|9914.9|9904.9|9925.4|9915.4|9914.9|9904.9|194
1714641000000|2024-05-02 09:10:00|9914.6|9904.6|9925.5|9915.5|9926.3|9916.3|9914.3|9904.3|182
1714641300000|2024-05-02 09:15:00|9925.3|9915.3|9921.3|9911.3|9929.3|9919.3|9921|9911|178
1714641600000|2024-05-02 09:20:00|9921.5|9911.5|9911.5|9901.5|9921.5|9911.5|9910.8|9900.8|185
1714641900000|2024-05-02 09:25:00|9911.8|9901.8|9889.5|9879.5|9912.1|9902.1|9888.3|9878.3|251
1714642200000|2024-05-02 09:30:00|9889.8|9879.8|9874|9864|9890.3|9880.3|9870|9860|399
1714642500000|2024-05-02 09:35:00|9873.8|9863.8|9872.3|9862.3|9874.5|9864.5|9868.8|9858.8|273
1714642800000|2024-05-02 09:40:00|9873|9863|9876.1|9866.1|9881.4|9871.4|9871.3|9861.3|215
1714643100000|2024-05-02 09:45:00|9876|9866|9874|9864|9876.8|9866.8|9871.1|9861.1|141
1714643400000|2024-05-02 09:50:00|9873.8|9863.8|9881.5|9871.5|9882.4|9872.4|9869.8|9859.8|204
1714643700000|2024-05-02 09:55:00|9881.3|9871.3|9874.1|9864.1|9881.5|9871.5|9870|9860|241
1714644000000|2024-05-02 10:00:00|9874.5|9864.5|9854.6|9844.6|9874.5|9864.5|9854.3|9844.3|265
1714644300000|2024-05-02 10:05:00|9855.4|9845.4|9847.9|9837.9|9855.5|9845.5|9840.5|9830.5|292
1714644600000|2024-05-02 10:10:00|9847.8|9837.8|9832.1|9822.1|9848.8|9838.8|9831.6|9821.6|220
1714644900000|2024-05-02 10:15:00|9831.9|9821.9|9812.5|9802.5|9832.1|9822.1|9797.8|9787.8|433
1714645200000|2024-05-02 10:20:00|9812.8|9802.8|9809.5|9799.5|9820.5|9810.5|9806.8|9796.8|269
1714645500000|2024-05-02 10:25:00|9809.8|9799.8|9795.6|9785.6|9810.3|9800.3|9793.6|9783.6|264
1714645800000|2024-05-02 10:30:00|9795.9|9785.9|9774.8|9764.8|9798.1|9788.1|9772|9762|336
1714646100000|2024-05-02 10:35:00|9774.4|9764.4|9779.5|9769.5|9785.1|9775.1|9770.1|9760.1|312
1714646400000|2024-05-02 10:40:00|9780.4|9770.4|9796|9786|9799.5|9789.5|9780.4|9770.4|270
1714646700000|2024-05-02 10:45:00|9796.3|9786.3|9801|9791|9804|9794|9792.5|9782.5|238
1714647000000|2024-05-02 10:50:00|9801.3|9791.3|9809|9799|9812.9|9802.9|9801.3|9791.3|169
1714647300000|2024-05-02 10:55:00|9808.8|9798.8|9810.5|9800.5|9813.9|9803.9|9805.6|9795.6|137
1714647600000|2024-05-02 11:00:00|9810.3|9800.3|9816.8|9806.8|9822.6|9812.6|9809.6|9799.6|185
1714647900000|2024-05-02 11:05:00|9816.5|9806.5|9816.5|9806.5|9819.5|9809.5|9812.5|9802.5|144
1714648200000|2024-05-02 11:10:00|9817|9807|9809|9799|9823.5|9813.5|9807.1|9797.1|145
1714648500000|2024-05-02 11:15:00|9809.3|9799.3|9808.3|9798.3|9813.9|9803.9|9807.5|9797.5|140
1714648800000|2024-05-02 11:20:00|9808.5|9798.5|9790.8|9780.8|9809|9799|9790.8|9780.8|182
1714649100000|2024-05-02 11:25:00|9791|9781|9799.5|9789.5|9804|9794|9784.4|9774.4|207
1714649400000|2024-05-02 11:30:00|9799.3|9789.3|9786.3|9776.3|9799.4|9789.4|9786.3|9776.3|211
1714649700000|2024-05-02 11:35:00|9786.5|9776.5|9792.5|9782.5|9792.8|9782.8|9784.3|9774.3|167
1714650000000|2024-05-02 11:40:00|9792.8|9782.8|9797.3|9787.3|9799.5|9789.5|9792.8|9782.8|166
1714650300000|2024-05-02 11:45:00|9797|9787|9790|9780|9799.5|9789.5|9787.8|9777.8|127
1714650600000|2024-05-02 11:50:00|9789.8|9779.8|9784.1|9774.1|9790.5|9780.5|9783|9773|145
1714650900000|2024-05-02 11:55:00|9783.6|9773.6|9799.5|9789.5|9802.6|9792.6|9783.3|9773.3|198
1714651200000|2024-05-02 12:00:00|9799.8|9789.8|9806|9796|9809|9799|9797.1|9787.1|224
1714651500000|2024-05-02 12:05:00|9805.8|9795.8|9804|9794|9810.5|9800.5|9799.9|9789.9|267
1714651800000|2024-05-02 12:10:00|9803.9|9793.9|9822|9812|9822|9812|9798.3|9788.3|339
1714652100000|2024-05-02 12:15:00|9822.3|9812.3|9800.5|9790.5|9823|9813|9798.8|9788.8|288
1714652400000|2024-05-02 12:20:00|9800.3|9790.3|9806|9796|9809.5|9799.5|9793.1|9783.1|347
1714652700000|2024-05-02 12:25:00|9806.3|9796.3|9810|9800|9812.5|9802.5|9803.8|9793.8|192
1714653000000|2024-05-02 12:30:00|9809.8|9799.8|9799.6|9789.6|9809.8|9799.8|9795.9|9785.9|370
1714653300000|2024-05-02 12:35:00|9799.8|9789.8|9815.5|9805.5|9816.3|9806.3|9796.5|9786.5|302
1714653600000|2024-05-02 12:40:00|9815.8|9805.8|9812.9|9802.9|9823.5|9813.5|9810|9800|290
1714653900000|2024-05-02 12:45:00|9813.1|9803.1|9814.3|9804.3|9821|9811|9810.3|9800.3|295
1714654200000|2024-05-02 12:50:00|9813.8|9803.8|9804.3|9794.3|9830.9|9820.9|9804.3|9794.3|231
1714654500000|2024-05-02 12:55:00|9804|9794|9790.5|9780.5|9807.8|9797.8|9788.3|9778.3|288
1714654800000|2024-05-02 13:00:00|9790.8|9780.8|9794.5|9784.5|9800|9790|9785.5|9775.5|297
1714655100000|2024-05-02 13:05:00|9793.8|9783.8|9786|9776|9794.6|9784.6|9777.8|9767.8|276
1714655400000|2024-05-02 13:10:00|9786.3|9776.3|9779.4|9769.4|9789.8|9779.8|9770.9|9760.9|341
1714655700000|2024-05-02 13:15:00|9779.8|9769.8|9785|9775|9789.3|9779.3|9778.3|9768.3|323
1714656000000|2024-05-02 13:20:00|9785.8|9775.8|9779.8|9769.8|9788.3|9778.3|9774.5|9764.5|262
1714656300000|2024-05-02 13:25:00|9780|9770|9776|9766|9783.9|9773.9|9771.6|9761.6|248
1714656600000|2024-05-02 13:30:00|9776.3|9766.3|9776.9|9766.9|9787.3|9777.3|9773|9763|563
1714656900000|2024-05-02 13:35:00|9776.8|9766.8|9789.5|9779.5|9791.3|9781.3|9773.9|9763.9|422
1714657200000|2024-05-02 13:40:00|9792.5|9782.5|9779|9769|9793.1|9783.1|9777.6|9767.6|457
1714657500000|2024-05-02 13:45:00|9778.3|9768.3|9773|9763|9778.3|9768.3|9769.5|9759.5|428
1714657800000|2024-05-02 13:50:00|9773.5|9763.5|9779.8|9769.8|9780.8|9770.8|9770.1|9760.1|311
1714658100000|2024-05-02 13:55:00|9779.5|9769.5|9787.1|9777.1|9789.1|9779.1|9772.4|9762.4|272
1714658400000|2024-05-02 14:00:00|9787.6|9777.6|9795|9785|9797.5|9787.5|9777.5|9767.5|466
1714658700000|2024-05-02 14:05:00|9794.8|9784.8|9780.1|9770.1|9797.5|9787.5|9775.5|9765.5|405
1714659000000|2024-05-02 14:10:00|9780.3|9770.3|9777.8|9767.8|9781.5|9771.5|9773.8|9763.8|330
1714659300000|2024-05-02 14:15:00|9778.3|9768.3|9802.6|9792.6|9802.8|9792.8|9777.8|9767.8|396
1714659600000|2024-05-02 14:20:00|9804.6|9794.6|9797.8|9787.8|9804.6|9794.6|9784.5|9774.5|441
1714659900000|2024-05-02 14:25:00|9798.1|9788.1|9814.3|9804.3|9814.4|9804.4|9794.1|9784.1|336
1714660200000|2024-05-02 14:30:00|9814.5|9804.5|9821.8|9811.8|9829.3|9819.3|9814.5|9804.5|342
1714660500000|2024-05-02 14:35:00|9822.1|9812.1|9821|9811|9825.5|9815.5|9812|9802|389
1714660800000|2024-05-02 14:40:00|9821.3|9811.3|9824.8|9814.8|9829|9819|9817.4|9807.4|355
1714661100000|2024-05-02 14:45:00|9825|9815|9830|9820|9835|9825|9821.5|9811.5|375
1714661400000|2024-05-02 14:50:00|9829.5|9819.5|9827.5|9817.5|9831|9821|9825.5|9815.5|301
1714661700000|2024-05-02 14:55:00|9825.8|9815.8|9811.5|9801.5|9826|9816|9805.5|9795.5|275
1714662000000|2024-05-02 15:00:00|9811.3|9801.3|9798.5|9788.5|9811.8|9801.8|9793.3|9783.3|292
1714662300000|2024-05-02 15:05:00|9798.8|9788.8|9797.3|9787.3|9802.8|9792.8|9793.5|9783.5|275
1714662600000|2024-05-02 15:10:00|9797.5|9787.5|9781|9771|9797.5|9787.5|9781|9771|279
1714662900000|2024-05-02 15:15:00|9780.8|9770.8|9791.3|9781.3|9795.5|9785.5|9774.8|9764.8|307
1714663200000|2024-05-02 15:20:00|9791.5|9781.5|9799.8|9789.8|9806.5|9796.5|9791.5|9781.5|288
1714663500000|2024-05-02 15:25:00|9800|9790|9808.5|9798.5|9811.3|9801.3|9797.8|9787.8|303
1714663800000|2024-05-02 15:30:00|9809.3|9799.3|9788.5|9778.5|9811.3|9801.3|9782|9772|317
1714664100000|2024-05-02 15:35:00|9788.8|9778.8|9788.8|9778.8|9796.8|9786.8|9787.5|9777.5|297
1714664400000|2024-05-02 15:40:00|9789|9779|9773.5|9763.5|9794.3|9784.3|9772.8|9762.8|245
1714664700000|2024-05-02 15:45:00|9773.3|9763.3|9763.3|9753.3|9777.5|9767.5|9762.8|9752.8|222
1714665000000|2024-05-02 15:50:00|9763.5|9753.5|9770.5|9760.5|9770.8|9760.8|9757.8|9747.8|209
1714665300000|2024-05-02 15:55:00|9770.3|9760.3|9768|9758|9770.8|9760.8|9764|9754|167
1714665600000|2024-05-02 16:00:00|9768.8|9758.8|9753.3|9743.3|9770|9760|9753.3|9743.3|214
1714665900000|2024-05-02 16:05:00|9749|9739|9756|9746|9760.5|9750.5|9744.5|9734.5|275
1714666200000|2024-05-02 16:10:00|9756.3|9746.3|9751.3|9741.3|9756.8|9746.8|9746.3|9736.3|236
1714666500000|2024-05-02 16:15:00|9751.5|9741.5|9758|9748|9758.5|9748.5|9751.3|9741.3|227
1714666800000|2024-05-02 16:20:00|9758.3|9748.3|9755|9745|9763|9753|9754.3|9744.3|187
1714667100000|2024-05-02 16:25:00|9755.3|9745.3|9756.5|9746.5|9757|9747|9749.5|9739.5|245
1714667400000|2024-05-02 16:30:00|9756.3|9746.3|9769.3|9759.3|9772|9762|9754.8|9744.8|274
1714667700000|2024-05-02 16:35:00|9769|9759|9773.3|9763.3|9773.8|9763.8|9764.8|9754.8|236
1714668000000|2024-05-02 16:40:00|9773|9763|9782|9772|9782.3|9772.3|9771.3|9761.3|182
1714668300000|2024-05-02 16:45:00|9782.3|9772.3|9779|9769|9782.3|9772.3|9774.3|9764.3|177
1714668600000|2024-05-02 16:50:00|9779.3|9769.3|9777.8|9767.8|9782.8|9772.8|9776.8|9766.8|149
1714668900000|2024-05-02 16:55:00|9778|9768|9787.4|9767.4|9789.4|9769.5|9775.1|9755.1|231
1714669200000|2024-05-02 17:00:00|9787.1|9767.1|9790.4|9770.4|9796.6|9776.6|9787.1|9767.1|211
1714669500000|2024-05-02 17:05:00|9790.6|9770.6|9788.9|9768.9|9792.4|9772.4|9788.4|9768.4|100
1714669800000|2024-05-02 17:10:00|9789.1|9769.1|9791.1|9771.1|9793.9|9773.9|9787.4|9767.4|93
1714670100000|2024-05-02 17:15:00|9790.6|9770.6|9791.9|9771.9|9795.9|9775.9|9790.4|9770.4|85
1714670400000|2024-05-02 17:20:00|9792.1|9772.1|9798.6|9778.6|9798.6|9778.6|9791.6|9771.6|93
1714670700000|2024-05-02 17:25:00|9798.4|9778.4|9790.6|9770.6|9798.6|9778.6|9790.6|9770.6|92
1714671000000|2024-05-02 17:30:00|9790.4|9770.4|9784.9|9764.9|9792.6|9772.6|9784.1|9764.1|95
1714671300000|2024-05-02 17:35:00|9785.1|9765.1|9791.9|9771.9|9791.9|9771.9|9784.1|9764.1|81
1714671600000|2024-05-02 17:40:00|9792.1|9772.1|9793.6|9773.6|9794.6|9774.6|9790.4|9770.4|77
1714671900000|2024-05-02 17:45:00|9793.9|9773.9|9797.1|9777.1|9802.4|9782.4|9793.9|9773.9|118
1714672200000|2024-05-02 17:50:00|9796.9|9776.9|9798.4|9778.4|9807.9|9787.9|9796.9|9776.9|120
1714672500000|2024-05-02 17:55:00|9798.9|9778.9|9806.9|9784.9|9808.9|9786.9|9797.9|9777.9|26
1714694400000|2024-05-03 00:00:00|9825.1|9805.1|9825.9|9805.9|9826.4|9806.4|9822.1|9802.1|74
1714694700000|2024-05-03 00:05:00|9826.1|9806.1|9819.9|9799.9|9826.1|9806.1|9817.1|9797.1|105
1714695000000|2024-05-03 00:10:00|9819.4|9799.4|9820.9|9800.9|9821.9|9801.9|9817.6|9797.6|111
1714695300000|2024-05-03 00:15:00|9821.4|9801.4|9821.6|9801.6|9822.9|9802.9|9819.9|9799.9|86
1714695600000|2024-05-03 00:20:00|9821.9|9801.9|9825.1|9805.1|9827.4|9807.4|9821.1|9801.1|51
1714695900000|2024-05-03 00:25:00|9824.9|9804.9|9816.9|9796.9|9824.9|9804.9|9813.1|9793.1|115
1714696200000|2024-05-03 00:30:00|9817.4|9797.4|9821.9|9801.9|9822.1|9802.1|9816.1|9796.1|61
1714696500000|2024-05-03 00:35:00|9822.1|9802.1|9822.1|9802.1|9823.6|9803.6|9820.4|9800.4|58
1714696800000|2024-05-03 00:40:00|9822.4|9802.4|9823.1|9803.1|9823.4|9803.4|9819.1|9799.1|53
1714697100000|2024-05-03 00:45:00|9823.4|9803.4|9827.4|9807.4|9828.4|9808.4|9823.4|9803.4|50
1714697400000|2024-05-03 00:50:00|9827.6|9807.6|9832.9|9812.9|9833.9|9813.9|9827.4|9807.4|126
1714697700000|2024-05-03 00:55:00|9833.1|9813.1|9834.9|9814.9|9837.4|9817.4|9831.6|9811.6|120
1714698000000|2024-05-03 01:00:00|9834.6|9814.6|9833.4|9813.4|9834.6|9814.6|9828.1|9808.1|133
1714698300000|2024-05-03 01:05:00|9833.1|9813.1|9837.6|9817.6|9843.1|9823.1|9833.1|9813.1|182
1714698600000|2024-05-03 01:10:00|9837.4|9817.4|9826.9|9806.9|9837.4|9817.4|9821.9|9801.9|139
1714698900000|2024-05-03 01:15:00|9826.6|9806.6|9824.4|9804.4|9829.6|9809.6|9822.9|9802.9|166
1714699200000|2024-05-03 01:20:00|9824.1|9804.1|9828.4|9808.4|9832.9|9812.9|9822.4|9802.4|160
1714699500000|2024-05-03 01:25:00|9828.6|9808.6|9823.9|9803.9|9829.6|9809.6|9823.4|9803.4|125
1714699800000|2024-05-03 01:30:00|9823.6|9803.6|9830.6|9810.6|9832.6|9812.6|9818.9|9798.9|276
1714700100000|2024-05-03 01:35:00|9830.9|9810.9|9826.6|9806.6|9837.6|9817.6|9826.6|9806.6|197
1714700400000|2024-05-03 01:40:00|9827.1|9807.1|9828.9|9808.9|9828.9|9808.9|9818.6|9798.6|209
1714700700000|2024-05-03 01:45:00|9828.1|9808.1|9826.4|9806.4|9833.4|9813.4|9824.4|9804.4|237
1714701000000|2024-05-03 01:50:00|9826.6|9806.6|9830.6|9810.6|9833.9|9813.9|9825.4|9805.4|234
1714701300000|2024-05-03 01:55:00|9830.9|9810.9|9826.4|9806.4|9832.6|9812.6|9823.9|9803.9|171
1714701600000|2024-05-03 02:00:00|9826.1|9806.1|9820.6|9800.6|9826.1|9806.1|9820.6|9800.6|118
1714701900000|2024-05-03 02:05:00|9819.1|9799.1|9825.4|9805.4|9828.9|9808.9|9814.9|9794.9|174
1714702200000|2024-05-03 02:10:00|9825.6|9805.6|9819.9|9799.9|9825.9|9805.9|9819.6|9799.6|176
1714702500000|2024-05-03 02:15:00|9820.1|9800.1|9818.4|9798.4|9822.4|9802.4|9814.6|9794.6|161
1714702800000|2024-05-03 02:20:00|9818.1|9798.1|9812.4|9792.4|9819.9|9799.9|9812.1|9792.1|123
1714703100000|2024-05-03 02:25:00|9812.6|9792.6|9810.9|9790.9|9814.6|9794.6|9808.6|9788.6|138
1714703400000|2024-05-03 02:30:00|9811.1|9791.1|9809.9|9789.9|9812.6|9792.6|9806.1|9786.1|134
1714703700000|2024-05-03 02:35:00|9810.1|9790.1|9807.6|9787.6|9810.4|9790.4|9805.1|9785.1|118
1714704000000|2024-05-03 02:40:00|9807.9|9787.9|9804.9|9784.9|9809.6|9789.6|9803.9|9783.9|83
1714704300000|2024-05-03 02:45:00|9804.6|9784.6|9800.4|9780.4|9805.6|9785.6|9800.4|9780.4|142
1714704600000|2024-05-03 02:50:00|9800.6|9780.6|9808.1|9788.1|9808.6|9788.6|9800.1|9780.1|138
1714704900000|2024-05-03 02:55:00|9807.9|9787.9|9807.4|9787.4|9809.6|9789.6|9805.6|9785.6|138
1714705200000|2024-05-03 03:00:00|9807.1|9787.1|9808.1|9788.1|9810.6|9790.6|9804.4|9784.4|100
1714705500000|2024-05-03 03:05:00|9808.4|9788.4|9804.9|9784.9|9809.6|9789.6|9804.6|9784.6|114
1714705800000|2024-05-03 03:10:00|9805.1|9785.1|9798.9|9778.9|9805.9|9785.9|9796.4|9776.4|109
1714706100000|2024-05-03 03:15:00|9799.1|9779.1|9801.9|9781.9|9804.9|9784.9|9799.1|9779.1|125
1714706400000|2024-05-03 03:20:00|9802.1|9782.1|9809.1|9789.1|9809.1|9789.1|9802.1|9782.1|113
1714706700000|2024-05-03 03:25:00|9808.9|9788.9|9810.1|9790.1|9811.9|9791.9|9808.4|9788.4|73
1714707000000|2024-05-03 03:30:00|9809.9|9789.9|9808.6|9788.6|9811.9|9791.9|9807.1|9787.1|100
1714707300000|2024-05-03 03:35:00|9808.9|9788.9|9811.1|9791.1|9811.9|9791.9|9807.6|9787.6|107
1714707600000|2024-05-03 03:40:00|9811.6|9791.6|9819.4|9799.4|9820.9|9800.9|9810.1|9790.1|97
1714707900000|2024-05-03 03:45:00|9819.6|9799.6|9820.4|9800.4|9820.9|9800.9|9817.1|9797.1|57
1714708200000|2024-05-03 03:50:00|9820.1|9800.1|9818.1|9798.1|9820.6|9800.6|9817.6|9797.6|84
1714708500000|2024-05-03 03:55:00|9818.4|9798.4|9817.6|9797.6|9818.6|9798.6|9816.9|9796.9|36
1714708800000|2024-05-03 04:00:00|9817.9|9797.9|9819.6|9799.6|9822.6|9802.6|9817.9|9797.9|52
1714709100000|2024-05-03 04:05:00|9819.4|9799.4|9823.4|9803.4|9823.4|9803.4|9819.1|9799.1|45
1714709400000|2024-05-03 04:10:00|9823.1|9803.1|9822.9|9802.9|9825.1|9805.1|9822.9|9802.9|44
1714709700000|2024-05-03 04:15:00|9822.6|9802.6|9823.6|9803.6|9825.4|9805.4|9822.6|9802.6|45
1714710000000|2024-05-03 04:20:00|9823.4|9803.4|9820.9|9800.9|9823.9|9803.9|9820.9|9800.9|38
1714710300000|2024-05-03 04:25:00|9821.1|9801.1|9820.4|9800.4|9821.9|9801.9|9820.4|9800.4|28
1714710600000|2024-05-03 04:30:00|9820.1|9800.1|9821.1|9801.1|9823.6|9803.6|9819.6|9799.6|46
1714710900000|2024-05-03 04:35:00|9820.9|9800.9|9822.4|9802.4|9822.4|9802.4|9820.6|9800.6|38
1714711200000|2024-05-03 04:40:00|9822.1|9802.1|9823.6|9803.6|9826.6|9806.6|9822.1|9802.1|72
1714711500000|2024-05-03 04:45:00|9823.4|9803.4|9823.6|9803.6|9825.6|9805.6|9822.1|9802.1|55
1714711800000|2024-05-03 04:50:00|9823.4|9803.4|9818.9|9798.9|9823.4|9803.4|9817.6|9797.6|77
1714712100000|2024-05-03 04:55:00|9818.4|9798.4|9818.4|9798.4|9819.4|9799.4|9817.1|9797.1|61
1714712400000|2024-05-03 05:00:00|9818.6|9798.6|9823.9|9803.9|9825.4|9805.4|9818.4|9798.4|112
1714712700000|2024-05-03 05:05:00|9824.9|9804.9|9824.1|9804.1|9828.1|9808.1|9822.6|9802.6|118
1714713000000|2024-05-03 05:10:00|9824.4|9804.4|9821.4|9801.4|9825.9|9805.9|9821.4|9801.4|96
1714713300000|2024-05-03 05:15:00|9820.9|9800.9|9819.4|9799.4|9822.1|9802.1|9818.6|9798.6|96
1714713600000|2024-05-03 05:20:00|9819.6|9799.6|9825.6|9805.6|9825.9|9805.9|9818.9|9798.9|72
1714713900000|2024-05-03 05:25:00|9825.4|9805.4|9821.9|9801.9|9826.9|9806.9|9821.4|9801.4|83
1714714200000|2024-05-03 05:30:00|9822.1|9802.1|9832.4|9812.4|9834.1|9814.1|9820.1|9800.1|120
1714714500000|2024-05-03 05:35:00|9832.6|9812.6|9833.6|9813.6|9836.4|9816.4|9830.6|9810.6|136
1714714800000|2024-05-03 05:40:00|9833.9|9813.9|9835.4|9815.4|9837.1|9817.1|9831.1|9811.1|116
1714715100000|2024-05-03 05:45:00|9835.1|9815.1|9831.4|9811.4|9838.1|9818.1|9831.4|9811.4|108
1714715400000|2024-05-03 05:50:00|9831.6|9811.6|9829.9|9809.9|9833.1|9813.1|9828.4|9808.4|104
1714715700000|2024-05-03 05:55:00|9830.1|9810.1|9824.1|9804.1|9832.1|9812.1|9823.1|9803.1|98
1714716000000|2024-05-03 06:00:00|9823.9|9803.9|9804.4|9784.4|9825.1|9805.1|9803.6|9783.6|243
1714716300000|2024-05-03 06:05:00|9804.1|9784.1|9809.4|9789.4|9809.4|9789.4|9797.9|9777.9|195
1714716600000|2024-05-03 06:10:00|9809.1|9789.1|9808.4|9788.4|9812.9|9792.9|9807.4|9787.4|144
1714716900000|2024-05-03 06:15:00|9808.1|9788.1|9801.6|9781.6|9808.6|9788.6|9795.6|9775.6|147
1714717200000|2024-05-03 06:20:00|9801.4|9781.4|9797.1|9777.1|9801.4|9781.4|9794.4|9774.4|131
1714717500000|2024-05-03 06:25:00|9796.9|9776.9|9798.4|9778.4|9798.9|9778.9|9793.4|9773.4|129
1714717800000|2024-05-03 06:30:00|9798.6|9778.6|9798.4|9778.4|9808.4|9788.4|9795.9|9775.9|168
1714718100000|2024-05-03 06:35:00|9798.6|9778.6|9802.4|9782.4|9804.4|9784.4|9796.6|9776.6|182
1714718400000|2024-05-03 06:40:00|9802.6|9782.6|9804.9|9784.9|9806.4|9786.4|9799.6|9779.6|181
1714718700000|2024-05-03 06:45:00|9804.6|9784.6|9800.9|9780.9|9806.6|9786.6|9797.9|9777.9|160
1714719000000|2024-05-03 06:50:00|9800.6|9780.6|9787.4|9767.4|9800.9|9780.9|9783.6|9763.6|208
1714719300000|2024-05-03 06:55:00|9787.6|9767.6|9777|9767|9789.1|9778.3|9776.5|9766.5|171
1714719600000|2024-05-03 07:00:00|9776.8|9766.8|9805|9795|9805.5|9795.5|9776.8|9766.8|345
1714719900000|2024-05-03 07:05:00|9804.8|9794.8|9816.3|9806.3|9818|9808|9804.8|9794.8|249
1714720200000|2024-05-03 07:10:00|9815.8|9805.8|9820|9810|9826.3|9816.3|9812|9802|247
1714720500000|2024-05-03 07:15:00|9819.8|9809.8|9820.5|9810.5|9823.5|9813.5|9815.3|9805.3|257
1714720800000|2024-05-03 07:20:00|9820.8|9810.8|9827.8|9817.8|9833.8|9823.8|9820.5|9810.5|222
1714721100000|2024-05-03 07:25:00|9828.5|9818.5|9824.5|9814.5|9831.8|9821.8|9824.3|9814.3|250
1714721400000|2024-05-03 07:30:00|9824.3|9814.3|9829|9819|9833.8|9823.8|9822.5|9812.5|218
1714721700000|2024-05-03 07:35:00|9828.8|9818.8|9825.3|9815.3|9835.3|9825.3|9823.5|9813.5|211
1714722000000|2024-05-03 07:40:00|9825.5|9815.5|9823.8|9813.8|9829|9819|9819.3|9809.3|212
1714722300000|2024-05-03 07:45:00|9824|9814|9835.8|9825.8|9841.8|9831.8|9823.5|9813.5|245
1714722600000|2024-05-03 07:50:00|9836|9826|9828.3|9818.3|9836.5|9826.5|9824.8|9814.8|215
1714722900000|2024-05-03 07:55:00|9828.5|9818.5|9836|9826|9839.3|9829.3|9828|9818|188
1714723200000|2024-05-03 08:00:00|9836.3|9826.3|9856.5|9846.5|9859|9849|9823|9813|375
1714723500000|2024-05-03 08:05:00|9856.8|9846.8|9853.5|9843.5|9860.8|9850.8|9842.5|9832.5|271
1714723800000|2024-05-03 08:10:00|9853.8|9843.8|9844.5|9834.5|9856.3|9846.3|9844.5|9834.5|230
1714724100000|2024-05-03 08:15:00|9844.8|9834.8|9840.5|9830.5|9848.3|9838.3|9833.5|9823.5|282
1714724400000|2024-05-03 08:20:00|9840.3|9830.3|9830|9820|9840.5|9830.5|9828|9818|212
1714724700000|2024-05-03 08:25:00|9829.8|9819.8|9831.8|9821.8|9837.3|9827.3|9828.8|9818.8|189
1714725000000|2024-05-03 08:30:00|9832|9822|9836.8|9826.8|9839.3|9829.3|9823.5|9813.5|211
1714725300000|2024-05-03 08:35:00|9838.5|9828.5|9842|9832|9842.8|9832.8|9833.5|9823.5|199
1714725600000|2024-05-03 08:40:00|9841.8|9831.8|9841.5|9831.5|9848.8|9838.8|9840.3|9830.3|189
1714725900000|2024-05-03 08:45:00|9841.8|9831.8|9854|9844|9854.5|9844.5|9840.8|9830.8|158
1714726200000|2024-05-03 08:50:00|9854.3|9844.3|9852|9842|9860.3|9850.3|9851.3|9841.3|202
1714726500000|2024-05-03 08:55:00|9852.3|9842.3|9841|9831|9852.3|9842.3|9840.3|9830.3|190
1714726800000|2024-05-03 09:00:00|9840.3|9830.3|9846.3|9836.3|9848.5|9838.5|9832.8|9822.8|222
1714727100000|2024-05-03 09:05:00|9846|9836|9848.3|9838.3|9857|9847|9846|9836|258
1714727400000|2024-05-03 09:10:00|9848|9838|9843.3|9833.3|9850.3|9840.3|9842.5|9832.5|180
1714727700000|2024-05-03 09:15:00|9843|9833|9850.3|9840.3|9852.3|9842.3|9842.8|9832.8|219
1714728000000|2024-05-03 09:20:00|9850.5|9840.5|9852|9842|9855.5|9845.5|9849.3|9839.3|214
1714728300000|2024-05-03 09:25:00|9851.5|9841.5|9870.3|9860.3|9873.8|9863.8|9845.5|9835.5|312
1714728600000|2024-05-03 09:30:00|9870.5|9860.5|9892.8|9882.8|9894.3|9884.3|9870|9860|302
1714728900000|2024-05-03 09:35:00|9891.8|9881.8|9905.8|9895.8|9908.5|9898.5|9890.3|9880.3|312
1714729200000|2024-05-03 09:40:00|9905|9895|9905|9895|9912|9902|9901.8|9891.8|331
1714729500000|2024-05-03 09:45:00|9904.8|9894.8|9886.8|9876.8|9905.3|9895.3|9886.3|9876.3|254
1714729800000|2024-05-03 09:50:00|9886.5|9876.5|9879.8|9869.8|9888|9878|9876|9866|140
1714730100000|2024-05-03 09:55:00|9879.5|9869.5|9873.3|9863.3|9879.5|9869.5|9873|9863|127
1714730400000|2024-05-03 10:00:00|9873.5|9863.5|9861.3|9851.3|9875.5|9865.5|9861.3|9851.3|181
1714730700000|2024-05-03 10:05:00|9861.5|9851.5|9868.3|9858.3|9870.8|9860.8|9861.5|9851.5|162
1714731000000|2024-05-03 10:10:00|9868|9858|9873.3|9863.3|9875.3|9865.3|9864.8|9854.8|157
1714731300000|2024-05-03 10:15:00|9872.3|9862.3|9872.3|9862.3|9879.3|9869.3|9871.3|9861.3|160
1714731600000|2024-05-03 10:20:00|9872|9862|9871.5|9861.5|9874.5|9864.5|9868.3|9858.3|145
1714731900000|2024-05-03 10:25:00|9871.3|9861.3|9865|9855|9873.3|9863.3|9862.8|9852.8|170
1714732200000|2024-05-03 10:30:00|9864.8|9854.8|9864|9854|9874.3|9864.3|9863.8|9853.8|197
1714732500000|2024-05-03 10:35:00|9863.8|9853.8|9861.3|9851.3|9867.3|9857.3|9860.3|9850.3|149
1714732800000|2024-05-03 10:40:00|9861|9851|9866.8|9856.8|9866.8|9856.8|9859.3|9849.3|147
1714733100000|2024-05-03 10:45:00|9866.5|9856.5|9862.3|9852.3|9868|9858|9861|9851|160
1714733400000|2024-05-03 10:50:00|9862|9852|9866.3|9856.3|9868.3|9858.3|9862|9852|237
1714733700000|2024-05-03 10:55:00|9866.8|9856.8|9869|9859|9869.8|9859.8|9865.8|9855.8|106
1714734000000|2024-05-03 11:00:00|9868.8|9858.8|9872|9862|9874.5|9864.5|9868.8|9858.8|151
1714734300000|2024-05-03 11:05:00|9872.3|9862.3|9870.5|9860.5|9876.5|9866.5|9870|9860|167
1714734600000|2024-05-03 11:10:00|9871.3|9861.3|9864.8|9854.8|9871.8|9861.8|9862.8|9852.8|163
1714734900000|2024-05-03 11:15:00|9864.5|9854.5|9862.8|9852.8|9865.3|9855.3|9860.3|9850.3|126
1714735200000|2024-05-03 11:20:00|9863|9853|9865.5|9855.5|9867.3|9857.3|9861.8|9851.8|164
1714735500000|2024-05-03 11:25:00|9865.3|9855.3|9857|9847|9867.8|9857.8|9855.8|9845.8|159
1714735800000|2024-05-03 11:30:00|9857.3|9847.3|9860|9850|9861.5|9851.5|9853.5|9843.5|216
1714736100000|2024-05-03 11:35:00|9859|9849|9861.4|9851.4|9863.5|9853.5|9857.3|9847.3|150
1714736400000|2024-05-03 11:40:00|9861.6|9851.6|9861.8|9851.8|9863.6|9853.6|9860.3|9850.3|108
1714736700000|2024-05-03 11:45:00|9861.3|9851.3|9860|9850|9864.6|9854.6|9858.4|9848.4|139
1714737000000|2024-05-03 11:50:00|9860.3|9850.3|9868.8|9858.8|9868.8|9858.8|9860.3|9850.3|187
1714737300000|2024-05-03 11:55:00|9868.5|9858.5|9869.1|9859.1|9872.6|9862.6|9867|9857|216
1714737600000|2024-05-03 12:00:00|9869.5|9859.5|9865|9855|9871.9|9861.9|9863.8|9853.8|282
1714737900000|2024-05-03 12:05:00|9864.8|9854.8|9876.3|9866.3|9880|9870|9862|9852|234
1714738200000|2024-05-03 12:10:00|9875.9|9865.9|9888.5|9878.5|9889|9879|9867|9857|277
1714738500000|2024-05-03 12:15:00|9887.8|9877.8|9889.9|9879.9|9890.4|9880.4|9877.9|9867.9|264
1714738800000|2024-05-03 12:20:00|9889.6|9879.6|9883|9873|9889.6|9879.6|9877.4|9867.4|327
1714739100000|2024-05-03 12:25:00|9883.4|9873.4|9881.1|9871.1|9887.9|9877.9|9877.4|9867.4|166
1714739400000|2024-05-03 12:30:00|9881|9871|9917.8|9907.8|9944.1|9924.1|9878.9|9868.9|703
1714739700000|2024-05-03 12:35:00|9918.3|9908.3|9912|9902|9923.9|9913.9|9903|9893|613
1714740000000|2024-05-03 12:40:00|9912.3|9902.3|9905.5|9895.5|9914.9|9904.9|9901.5|9891.5|595
1714740300000|2024-05-03 12:45:00|9905.9|9895.9|9897.3|9887.3|9907|9897|9893.5|9883.5|592
1714740600000|2024-05-03 12:50:00|9897.5|9887.5|9907.6|9897.6|9909|9899|9894.8|9884.8|517
1714740900000|2024-05-03 12:55:00|9908|9898|9922|9912|9923.5|9913.5|9908|9898|436
1714741200000|2024-05-03 13:00:00|9922.3|9912.3|9923|9913|9931.8|9921.8|9910.3|9900.3|520
1714741500000|2024-05-03 13:05:00|9922.5|9912.5|9914.3|9904.3|9931|9921|9912.5|9902.5|493
1714741800000|2024-05-03 13:10:00|9914.5|9904.5|9933.5|9923.5|9933.8|9923.8|9912.4|9902.4|434
1714742100000|2024-05-03 13:15:00|9934.1|9924.1|9921.3|9911.3|9934.6|9924.6|9917.8|9907.8|487
1714742400000|2024-05-03 13:20:00|9921|9911|9922.3|9912.3|9926.5|9916.5|9914.3|9904.3|403
1714742700000|2024-05-03 13:25:00|9922.5|9912.5|9920.4|9910.4|9927.8|9917.8|9917.9|9907.9|338
1714743000000|2024-05-03 13:30:00|9921|9911|9898.5|9888.5|9929.1|9919.1|9898.5|9888.5|763
1714743300000|2024-05-03 13:35:00|9898.8|9888.8|9897.5|9887.5|9900.8|9890.8|9890.5|9880.5|674
1714743600000|2024-05-03 13:40:00|9896.5|9886.5|9903.8|9893.8|9908|9898|9895.8|9885.8|487
1714743900000|2024-05-03 13:45:00|9904|9894|9909.3|9899.3|9914.5|9904.5|9897.6|9887.6|710
1714744200000|2024-05-03 13:50:00|9911|9901|9917.8|9907.8|9922|9912|9899.6|9889.6|586
1714744500000|2024-05-03 13:55:00|9917|9907|9915.4|9905.4|9922.6|9912.6|9914.5|9904.5|397
1714744800000|2024-05-03 14:00:00|9918.1|9908.1|9910.3|9900.3|9950.6|9930.6|9909|9890.1|842
1714745100000|2024-05-03 14:05:00|9910|9900|9914.6|9904.6|9924|9914|9907.1|9897.1|792
1714745400000|2024-05-03 14:10:00|9915.3|9905.3|9893|9883|9916.5|9906.5|9884.8|9874.8|738
1714745700000|2024-05-03 14:15:00|9894.3|9884.3|9861.4|9851.4|9896.8|9886.8|9861.1|9851.1|689
1714746000000|2024-05-03 14:20:00|9861.6|9851.6|9868|9858|9873|9863|9841.8|9831.8|654
1714746300000|2024-05-03 14:25:00|9865.8|9855.8|9857.5|9847.5|9865.8|9855.8|9841.5|9831.5|623
1714746600000|2024-05-03 14:30:00|9857.8|9847.8|9851|9841|9867.5|9857.5|9850.1|9840.1|560
1714746900000|2024-05-03 14:35:00|9851.3|9841.3|9867.6|9857.6|9870.3|9860.3|9847.8|9837.8|490
1714747200000|2024-05-03 14:40:00|9868.3|9858.3|9884.3|9874.3|9884.4|9874.4|9860.8|9850.8|514
1714747500000|2024-05-03 14:45:00|9884.1|9874.1|9900.3|9890.3|9905.1|9895.1|9878.3|9868.3|495
1714747800000|2024-05-03 14:50:00|9900|9890|9898|9888|9901.8|9891.8|9892.5|9882.5|456
1714748100000|2024-05-03 14:55:00|9898.3|9888.3|9894.5|9884.5|9904|9894|9894.5|9884.5|474
1714748400000|2024-05-03 15:00:00|9894.4|9884.4|9888|9878|9895.4|9885.4|9877|9867|463
1714748700000|2024-05-03 15:05:00|9888.3|9878.3|9878.5|9868.5|9892.9|9882.9|9875.4|9865.4|402
1714749000000|2024-05-03 15:10:00|9879.1|9869.1|9872.9|9862.9|9881|9871|9868|9858|409
1714749300000|2024-05-03 15:15:00|9873.6|9863.6|9878.5|9868.5|9885.8|9875.8|9872.1|9862.1|373
1714749600000|2024-05-03 15:20:00|9878.8|9868.8|9874.1|9864.1|9881.9|9871.9|9873|9863|347
1714749900000|2024-05-03 15:25:00|9873.8|9863.8|9866.3|9856.3|9878.5|9868.5|9860|9850|289
1714750200000|2024-05-03 15:30:00|9866.8|9856.8|9897|9887|9897.3|9887.3|9866.8|9856.8|387
1714750500000|2024-05-03 15:35:00|9897.3|9887.3|9901.3|9891.3|9910.5|9900.5|9897.3|9887.3|345
1714750800000|2024-05-03 15:40:00|9900.8|9890.8|9910.3|9900.3|9910.3|9900.3|9896.8|9886.8|279
1714751100000|2024-05-03 15:45:00|9910|9900|9900|9890|9922.8|9912.8|9898.6|9888.6|298
1714751400000|2024-05-03 15:50:00|9899.8|9889.8|9913.5|9903.5|9915.8|9905.8|9898|9888|262
1714751700000|2024-05-03 15:55:00|9913.8|9903.8|9914.8|9904.8|9920.3|9910.3|9913.8|9903.8|272
1714752000000|2024-05-03 16:00:00|9915|9905|9912.6|9902.6|9918.5|9908.5|9910.5|9900.5|256
1714752300000|2024-05-03 16:05:00|9911.6|9901.6|9908.5|9898.5|9912.9|9902.9|9905.5|9895.5|184
1714752600000|2024-05-03 16:10:00|9908.8|9898.8|9910.3|9900.3|9910.5|9900.5|9904.9|9894.9|169
1714752900000|2024-05-03 16:15:00|9910|9900|9918|9908|9920.3|9910.3|9910|9900|173
1714753200000|2024-05-03 16:20:00|9918.3|9908.3|9921.5|9911.5|9922.9|9912.9|9917.3|9907.3|187
1714753500000|2024-05-03 16:25:00|9921.3|9911.3|9919|9909|9923.5|9913.5|9917|9907|133
1714753800000|2024-05-03 16:30:00|9918.8|9908.8|9921.9|9911.9|9926|9916|9918.5|9908.5|162
1714754100000|2024-05-03 16:35:00|9922.1|9912.1|9915.8|9905.8|9923.3|9913.3|9915.8|9905.8|111
1714754400000|2024-05-03 16:40:00|9916.1|9906.1|9916.4|9906.4|9919.8|9909.8|9913.9|9903.9|136
1714754700000|2024-05-03 16:45:00|9916|9906|9919|9909|9919.4|9909.4|9915.8|9905.8|128
1714755000000|2024-05-03 16:50:00|9919.1|9909.1|9922.5|9912.5|9923|9913|9918.5|9908.5|179
1714755300000|2024-05-03 16:55:00|9922.8|9912.8|9925.5|9915.5|9928.6|9918.6|9921.8|9911.8|254
1714755600000|2024-05-03 17:00:00|9924.6|9914.6|9923.9|9913.9|9928|9918|9921.5|9911.5|148
1714755900000|2024-05-03 17:05:00|9923.8|9913.8|9921.8|9911.8|9924.5|9914.5|9921.5|9911.5|90
1714756200000|2024-05-03 17:10:00|9921.5|9911.5|9924|9914|9925|9915|9919.5|9909.5|65
1714756500000|2024-05-03 17:15:00|9924.3|9914.3|9922.8|9912.8|9926.5|9916.5|9922.5|9912.5|68
1714756800000|2024-05-03 17:20:00|9923|9913|9920.5|9910.5|9923.8|9913.8|9919.8|9909.8|68
1714757100000|2024-05-03 17:25:00|9920|9910|9920.8|9910.8|9922.5|9912.5|9918.8|9908.8|80
1714757400000|2024-05-03 17:30:00|9921|9911|9923|9913|9924.8|9914.8|9920.1|9910.1|92
1714757700000|2024-05-03 17:35:00|9923.4|9913.4|9925.5|9915.5|9926.8|9916.8|9921.4|9911.4|89
1714758000000|2024-05-03 17:40:00|9926.5|9916.5|9926.8|9916.8|9928|9918|9924.5|9914.5|89
1714758300000|2024-05-03 17:45:00|9927|9917|9927.8|9917.8|9928.1|9918.1|9926|9916|60
1714758600000|2024-05-03 17:50:00|9927.5|9917.5|9924.4|9914.4|9927.5|9917.5|9923.1|9913.1|77
1714758900000|2024-05-03 17:55:00|9924|9914|9927.6|9905.6|9930.1|9914.3|9923.1|9901.1|28
1715040000000|2024-05-07 00:00:00|10043.5|10033.5|10046.9|10036.9|10046.9|10036.9|10039|10029|136
1715040300000|2024-05-07 00:05:00|10048|10038|10041|10031|10049.5|10039.5|10040|10030|216
1715040600000|2024-05-07 00:10:00|10039.8|10029.8|10039.5|10029.5|10041.5|10031.5|10033.5|10023.5|118
1715040900000|2024-05-07 00:15:00|10039.8|10029.8|10040.5|10030.5|10040.8|10030.8|10032.9|10022.9|134
1715041200000|2024-05-07 00:20:00|10037.5|10027.5|10050.5|10040.5|10051.8|10041.8|10036.5|10026.5|193
1715041500000|2024-05-07 00:25:00|10050.3|10040.3|10052|10042|10053.5|10043.5|10042.3|10032.3|103
1715041800000|2024-05-07 00:30:00|10051.8|10041.8|10049.3|10039.3|10052.8|10042.8|10048.8|10038.8|63
1715042100000|2024-05-07 00:35:00|10049.5|10039.5|10051.4|10041.4|10053|10043|10049.3|10039.3|55
1715042400000|2024-05-07 00:40:00|10051.3|10041.3|10053.1|10043.1|10053.8|10043.8|10051.3|10041.3|50
1715042700000|2024-05-07 00:45:00|10052.9|10042.9|10053.8|10043.8|10054|10044|10050.5|10040.5|82
1715043000000|2024-05-07 00:50:00|10053.6|10043.6|10062.5|10052.5|10064.3|10054.3|10052.6|10042.6|299
1715043300000|2024-05-07 00:55:00|10063|10053|10067.5|10057.5|10068.3|10058.3|10062.3|10052.3|233
1715043600000|2024-05-07 01:00:00|10067.3|10057.3|10110.8|10100.8|10122|10112|10067.3|10057.3|819
1715043900000|2024-05-07 01:05:00|10110.5|10100.5|10111.5|10101.5|10119.9|10109.9|10099.5|10089.5|613
1715044200000|2024-05-07 01:10:00|10111.3|10101.3|10088.5|10078.5|10117.3|10107.3|10083.3|10073.3|609
1715044500000|2024-05-07 01:15:00|10086.8|10076.8|10086|10076|10098.3|10088.3|10083.4|10073.4|604
1715044800000|2024-05-07 01:20:00|10085.5|10075.5|10077.5|10067.5|10094.3|10083.5|10074.5|10064.5|480
1715045100000|2024-05-07 01:25:00|10077.3|10067.3|10082.3|10072.3|10082.5|10072.5|10070.6|10060.6|408
1715045400000|2024-05-07 01:30:00|10082.1|10072.1|10075.3|10065.3|10082.1|10072.1|10064.5|10054.5|473
1715045700000|2024-05-07 01:35:00|10075.5|10065.5|10066.5|10056.5|10079.5|10069.5|10061.4|10051.4|401
1715046000000|2024-05-07 01:40:00|10066.3|10056.3|10049.8|10039.8|10072.3|10062.3|10048|10038|454
1715046300000|2024-05-07 01:45:00|10050|10040|10037|10027|10058|10048|10035.5|10025.5|524
1715046600000|2024-05-07 01:50:00|10037.8|10027.8|10051.5|10041.5|10053|10043|10034.3|10024.3|444
1715046900000|2024-05-07 01:55:00|10051.8|10041.8|10059|10049|10060.5|10050.5|10047|10037|430
1715047200000|2024-05-07 02:00:00|10058.6|10048.6|10060.3|10050.3|10068.8|10058.8|10057.8|10047.8|382
1715047500000|2024-05-07 02:05:00|10060.5|10050.5|10054.5|10044.5|10062.5|10052.5|10043.8|10033.8|363
1715047800000|2024-05-07 02:10:00|10054.4|10044.4|10052.3|10042.3|10056.4|10046.4|10046.5|10036.5|297
1715048100000|2024-05-07 02:15:00|10052.5|10042.5|10050.5|10040.5|10052.8|10042.8|10047.5|10037.5|157
1715048400000|2024-05-07 02:20:00|10050.8|10040.8|10055.8|10045.8|10061.3|10051.3|10050.8|10040.8|142
1715048700000|2024-05-07 02:25:00|10055.5|10045.5|10057.3|10047.3|10058|10048|10055.4|10045.4|87
1715049000000|2024-05-07 02:30:00|10057|10047|10065.8|10055.8|10067.8|10057.8|10053.5|10043.5|329
1715049300000|2024-05-07 02:35:00|10065.5|10055.5|10070|10060|10070|10060|10061|10051|242
1715049600000|2024-05-07 02:40:00|10068.6|10058.6|10061.8|10051.8|10072.6|10062.6|10061|10051|315
1715049900000|2024-05-07 02:45:00|10062|10052|10068|10058|10068.5|10058.5|10058.3|10048.3|224
1715050200000|2024-05-07 02:50:00|10067.8|10057.8|10064.3|10054.3|10071.3|10061.3|10062.3|10052.3|191
1715050500000|2024-05-07 02:55:00|10064.5|10054.5|10052.3|10042.3|10065.3|10055.3|10050.8|10040.8|243
1715050800000|2024-05-07 03:00:00|10052|10042|10057.5|10047.5|10059.3|10049.3|10052|10042|301
1715051100000|2024-05-07 03:05:00|10057.3|10047.3|10062.4|10052.4|10069.5|10059.5|10057.3|10047.3|276
1715051400000|2024-05-07 03:10:00|10062.8|10052.8|10061.8|10051.8|10066.3|10056.3|10058.9|10048.9|239
1715051700000|2024-05-07 03:15:00|10062|10052|10059.8|10049.8|10065.9|10055.9|10059.3|10049.3|208
1715052000000|2024-05-07 03:20:00|10060|10050|10068|10058|10069|10059|10059.8|10049.8|175
1715052300000|2024-05-07 03:25:00|10068.3|10058.3|10063.5|10053.5|10069.3|10059.3|10061.5|10051.5|184
1715052600000|2024-05-07 03:30:00|10063.8|10053.8|10068.5|10058.5|10071.5|10061.5|10062.8|10052.8|119
1715052900000|2024-05-07 03:35:00|10069.3|10059.3|10068.8|10058.8|10071.5|10061.5|10068.1|10058.1|76
1715053200000|2024-05-07 03:40:00|10069|10059|10065.8|10055.8|10069.3|10059.3|10065.5|10055.5|63
1715053500000|2024-05-07 03:45:00|10066|10056|10068.6|10058.6|10069|10059|10066|10056|84
1715053800000|2024-05-07 03:50:00|10068.8|10058.8|10067.3|10057.3|10069.3|10059.3|10066.8|10056.8|50
1715054100000|2024-05-07 03:55:00|10067.5|10057.5|10068.8|10058.8|10070.5|10060.5|10067.5|10057.5|49
1715054400000|2024-05-07 04:00:00|10069.5|10059.5|10065.5|10055.5|10070|10060|10063.6|10053.6|83
1715054700000|2024-05-07 04:05:00|10065|10055|10062|10052|10065.5|10055.5|10061.6|10051.6|69
1715055000000|2024-05-07 04:10:00|10061.6|10051.6|10066|10056|10066.5|10056.5|10061.6|10051.6|58
1715055300000|2024-05-07 04:15:00|10065.8|10055.8|10064.5|10054.5|10066.3|10056.3|10063.5|10053.5|41
1715055600000|2024-05-07 04:20:00|10064.3|10054.3|10059.6|10049.6|10064.3|10054.3|10057.5|10047.5|45
1715055900000|2024-05-07 04:25:00|10059.8|10049.8|10058.8|10048.8|10060.4|10050.4|10057.8|10047.8|56
1715056200000|2024-05-07 04:30:00|10058.3|10048.3|10052.9|10042.9|10058.3|10048.3|10048.5|10038.5|245
1715056500000|2024-05-07 04:35:00|10052.8|10042.8|10048|10038|10052.8|10042.8|10046.3|10036.3|107
1715056800000|2024-05-07 04:40:00|10047.8|10037.8|10046.9|10036.9|10052|10042|10045.4|10035.4|102
1715057100000|2024-05-07 04:45:00|10046.8|10036.8|10047.5|10037.5|10050|10040|10046.3|10036.3|69
1715057400000|2024-05-07 04:50:00|10047.8|10037.8|10048|10038|10049.8|10039.8|10045|10035|64
1715057700000|2024-05-07 04:55:00|10048.3|10038.3|10048.5|10038.5|10050|10040|10046.8|10036.8|62
1715058000000|2024-05-07 05:00:00|10048.8|10038.8|10047.6|10037.6|10051.3|10041.3|10045|10035|107
1715058300000|2024-05-07 05:05:00|10047.5|10037.5|10048|10038|10049|10039|10045.8|10035.8|85
1715058600000|2024-05-07 05:10:00|10048.3|10038.3|10053|10043|10054.5|10044.5|10047|10037|109
1715058900000|2024-05-07 05:15:00|10052.8|10042.8|10055.3|10045.3|10057.5|10047.5|10051.5|10041.5|102
1715059200000|2024-05-07 05:20:00|10055|10045|10050.5|10040.5|10055|10045|10047.5|10037.5|107
1715059500000|2024-05-07 05:25:00|10050.3|10040.3|10052.3|10042.3|10053|10043|10048|10038|100
1715059800000|2024-05-07 05:30:00|10052.5|10042.5|10048|10038|10057.1|10047.1|10040.8|10030.8|393
1715060100000|2024-05-07 05:35:00|10048.3|10038.3|10041.5|10031.5|10049|10039|10033.1|10022.8|362
1715060400000|2024-05-07 05:40:00|10041.9|10031.9|10044|10034|10046.8|10036.8|10038.4|10028.4|274
1715060700000|2024-05-07 05:45:00|10043.8|10033.8|10046|10036|10055.3|10045.3|10041.5|10031.5|245
1715061000000|2024-05-07 05:50:00|10046.3|10036.3|10057.8|10047.8|10059.3|10049.3|10044.8|10034.8|250
1715061300000|2024-05-07 05:55:00|10057.4|10047.4|10059.5|10049.5|10061|10051|10054.8|10044.8|214
1715061600000|2024-05-07 06:00:00|10059.3|10049.3|10053|10043|10060.4|10050.4|10048.1|10038.1|312
1715061900000|2024-05-07 06:05:00|10052.8|10042.8|10034.8|10024.8|10053.5|10043.5|10034.8|10024.8|329
1715062200000|2024-05-07 06:10:00|10035|10025|10035.3|10025.3|10037.5|10027.5|10023.4|10013.4|330
1715062500000|2024-05-07 06:15:00|10035|10025|10017.5|10007.5|10035.4|10025.4|10014|10004|313
1715062800000|2024-05-07 06:20:00|10017.3|10007.3|10024.5|10014.5|10029.6|10019.6|10013.9|10003.9|340
1715063100000|2024-05-07 06:25:00|10023.8|10013.8|10013.1|10003.1|10025.9|10015.9|10012.5|9998.8|277
1715063400000|2024-05-07 06:30:00|10012.9|10002.9|10004.8|9994.8|10012.9|10002.9|10000.8|9990.8|347
1715063700000|2024-05-07 06:35:00|10004.5|9994.5|10012.8|10002.8|10015.5|10005.5|10002.5|9992.5|307
1715064000000|2024-05-07 06:40:00|10012.3|10002.3|10020|10010|10021|10011|10009|9999|302
1715064300000|2024-05-07 06:45:00|10019.3|10009.3|10019|10009|10027.9|10017.9|10012.5|10002.5|296
1715064600000|2024-05-07 06:50:00|10019.3|10009.3|10017.3|10007.3|10025|10015|10013.9|10003.9|249
1715064900000|2024-05-07 06:55:00|10016.8|10006.8|10006.3|9996.3|10019.9|10009.9|10004.3|9994.3|356
1715065200000|2024-05-07 07:00:00|10004.1|9994.1|10011.8|10001.8|10014.1|10004.1|9998.4|9988.4|246
1715065500000|2024-05-07 07:05:00|10011.5|10001.5|10010.5|10000.5|10012.5|10002.5|10004.5|9994.5|96
1715065800000|2024-05-07 07:10:00|10010.9|10000.9|10003.6|9993.6|10014.8|10004.8|10002.5|9992.5|157
1715066100000|2024-05-07 07:15:00|10003.4|9993.4|10004.3|9994.3|10007.5|9997.5|9998.3|9988.3|214
1715066400000|2024-05-07 07:20:00|10004.4|9994.4|10007.4|9997.4|10015.5|10005.5|10003.1|9993.1|210
1715066700000|2024-05-07 07:25:00|10007.6|9997.6|10010.9|10000.9|10013.4|10003.4|10007.1|9997.1|132
1715067000000|2024-05-07 07:30:00|10011.1|10001.1|9993.8|9983.8|10013.6|10003.6|9989.5|9979.5|225
1715067300000|2024-05-07 07:35:00|9994|9984|9991.6|9981.6|9997.1|9987.1|9989|9979|218
1715067600000|2024-05-07 07:40:00|9991.5|9981.5|9995.1|9985.1|9996.4|9986.4|9988.6|9978.6|160
1715067900000|2024-05-07 07:45:00|9995.4|9985.4|9994|9984|9996.9|9986.9|9992.5|9982.5|124
1715068200000|2024-05-07 07:50:00|9994.3|9984.3|9986.4|9976.4|9996.3|9986.3|9986.3|9976.3|139
1715068500000|2024-05-07 07:55:00|9986.5|9976.5|9981.9|9971.9|9990|9980|9980.9|9970.9|124
1715068800000|2024-05-07 08:00:00|9982.3|9972.3|10001.3|9991.3|10007|9997|9982|9972|333
1715069100000|2024-05-07 08:05:00|10001|9991|10003|9993|10014.6|10004.6|10000.3|9990.3|214
1715069400000|2024-05-07 08:10:00|10003.3|9993.3|10006.5|9996.5|10018.9|10008.9|10001.9|9991.9|248
1715069700000|2024-05-07 08:15:00|10006.8|9996.8|10010|10000|10012|10002|9998|9988|246
1715070000000|2024-05-07 08:20:00|10010.3|10000.3|10013.9|10003.9|10018.9|10008.9|10009.4|9999.4|213
1715070300000|2024-05-07 08:25:00|10013.8|10003.8|10015.4|10005.4|10020.3|10010.3|10013.1|10003.1|194
1715070600000|2024-05-07 08:30:00|10015.6|10005.6|10015.9|10005.9|10020.1|10010.1|10013.4|10003.4|118
1715070900000|2024-05-07 08:35:00|10016.1|10006.1|10010.9|10000.9|10017.4|10007.4|10010.6|10000.6|100
1715071200000|2024-05-07 08:40:00|10011.1|10001.1|10007.6|9997.6|10011.6|10001.6|10003.6|9993.6|94
1715071500000|2024-05-07 08:45:00|10007.9|9997.9|10001.1|9991.1|10009.6|9999.6|9998.1|9988.1|86
1715071800000|2024-05-07 08:50:00|10000.6|9990.6|9995.4|9975.4|10010.9|10000.9|9995.1|9975.1|156
1715072100000|2024-05-07 08:55:00|9995.1|9975.1|9992.1|9982.1|9995.4|9984.6|9985.8|9975.1|143
1715072400000|2024-05-07 09:00:00|9991.9|9981.9|9991.1|9981.1|9996.6|9986.6|9985.6|9975.6|204
1715072700000|2024-05-07 09:05:00|9990.9|9980.9|9993.6|9983.6|9994.1|9984.1|9984.9|9974.9|122
1715073000000|2024-05-07 09:10:00|9993.9|9983.9|9992.4|9982.4|9995.9|9985.9|9990.4|9980.4|118
1715073300000|2024-05-07 09:15:00|9992.1|9982.1|9992.1|9982.1|9994.9|9984.9|9988.6|9978.6|101
1715073600000|2024-05-07 09:20:00|9991.9|9981.9|9986.1|9976.1|9993.9|9983.9|9983.6|9973.6|160
1715073900000|2024-05-07 09:25:00|9985.9|9975.9|9986.4|9976.4|9986.6|9976.6|9979.1|9969.1|218
1715074200000|2024-05-07 09:30:00|9986.6|9976.6|9988.6|9978.6|9990.1|9980.1|9982.4|9972.4|142
1715074500000|2024-05-07 09:35:00|9988.9|9978.9|9986.1|9976.1|9992.9|9982.9|9984.6|9974.6|148
1715074800000|2024-05-07 09:40:00|9985.9|9975.9|9971.9|9961.9|9985.9|9975.9|9960.9|9950.9|232
1715075100000|2024-05-07 09:45:00|9972.1|9962.1|9970.6|9960.6|9975.9|9965.9|9969.4|9959.4|134
1715075400000|2024-05-07 09:50:00|9970.9|9960.9|9971.4|9961.4|9971.9|9961.9|9968.6|9958.6|96
1715075700000|2024-05-07 09:55:00|9971.6|9961.6|9970.9|9960.9|9976.6|9966.6|9969.6|9959.6|118
1715076000000|2024-05-07 10:00:00|9970.6|9960.6|9969.9|9959.9|9974.4|9964.4|9967.6|9957.6|127
1715076300000|2024-05-07 10:05:00|9969.6|9959.6|9967.4|9957.4|9972.9|9962.9|9962.9|9952.9|124
1715076600000|2024-05-07 10:10:00|9967.6|9957.6|9968.4|9958.4|9968.9|9958.9|9962.6|9952.6|149
1715076900000|2024-05-07 10:15:00|9966.9|9956.9|9961.1|9951.1|9969.1|9959.1|9959.4|9949.4|147
1715077200000|2024-05-07 10:20:00|9961.4|9951.4|9963.9|9953.9|9966.1|9956.1|9958.1|9948.1|77
1715077500000|2024-05-07 10:25:00|9964.1|9954.1|9962.9|9952.9|9967.6|9957.6|9962.1|9952.1|104
1715077800000|2024-05-07 10:30:00|9962.6|9952.6|9963.6|9953.6|9967.9|9957.9|9961.9|9951.9|129
1715078100000|2024-05-07 10:35:00|9963.4|9953.4|9962.4|9952.4|9964.6|9954.6|9959.4|9949.4|128
1715078400000|2024-05-07 10:40:00|9962.1|9952.1|9962.6|9952.6|9965.4|9955.4|9961.4|9951.4|89
1715078700000|2024-05-07 10:45:00|9962.4|9952.4|9962.9|9952.9|9964.9|9954.9|9957.9|9947.9|100
1715079000000|2024-05-07 10:50:00|9963.1|9953.1|9961.4|9951.4|9964.9|9954.9|9960.6|9950.6|82
1715079300000|2024-05-07 10:55:00|9961.1|9951.1|9957.9|9947.9|9961.4|9951.4|9956.9|9946.9|77
1715079600000|2024-05-07 11:00:00|9958.4|9948.4|9977.1|9967.1|9979.4|9969.4|9958.4|9948.4|184
1715079900000|2024-05-07 11:05:00|9977.6|9967.6|9976.6|9966.6|9977.9|9967.9|9970.9|9960.9|134
1715080200000|2024-05-07 11:10:00|9977.4|9967.4|9976.9|9966.9|9977.4|9967.4|9973.9|9963.9|86
1715080500000|2024-05-07 11:15:00|9977.1|9967.1|9980.1|9970.1|9981.1|9971.1|9974.6|9964.6|119
1715080800000|2024-05-07 11:20:00|9980.4|9970.4|9983.1|9973.1|9984.9|9974.9|9980.1|9970.1|112
1715081100000|2024-05-07 11:25:00|9982.9|9972.9|9983.6|9973.6|9988.4|9978.4|9980.6|9970.6|123
1715081400000|2024-05-07 11:30:00|9983.1|9973.1|9990.9|9980.9|9991.4|9981.4|9977.1|9967.1|285
1715081700000|2024-05-07 11:35:00|9990.1|9980.1|9981.6|9971.6|9990.6|9980.6|9981.6|9971.6|180
1715082000000|2024-05-07 11:40:00|9981.4|9971.4|9979.6|9969.6|9982.6|9972.6|9976.4|9966.4|131
1715082300000|2024-05-07 11:45:00|9979.4|9969.4|9970.6|9960.6|9983.1|9973.1|9966.9|9956.9|173
1715082600000|2024-05-07 11:50:00|9970.9|9960.9|9974.6|9964.6|9980.1|9970.1|9968.6|9958.6|168
1715082900000|2024-05-07 11:55:00|9974.9|9964.9|9974.6|9964.6|9977.6|9967.6|9971.4|9961.4|159
1715083200000|2024-05-07 12:00:00|9975.4|9965.4|9980.9|9970.9|9982.6|9972.6|9968.1|9958.1|235
1715083500000|2024-05-07 12:05:00|9980.6|9970.6|9974.1|9964.1|9983.9|9973.9|9970.4|9960.4|206
1715083800000|2024-05-07 12:10:00|9973.9|9963.9|9970.6|9960.6|9980.1|9970.1|9970.6|9960.6|273
1715084100000|2024-05-07 12:15:00|9970.9|9960.9|9978.6|9968.6|9978.6|9968.6|9967.1|9957.1|185
1715084400000|2024-05-07 12:20:00|9978.4|9968.4|9974.6|9964.6|9978.9|9968.9|9973.6|9963.6|150
1715084700000|2024-05-07 12:25:00|9974.1|9964.1|9969.6|9959.6|9975.4|9965.4|9968.9|9958.9|156
1715085000000|2024-05-07 12:30:00|9969.9|9959.9|9974.6|9964.6|9974.6|9964.6|9965.9|9955.9|161
1715085300000|2024-05-07 12:35:00|9974.4|9964.4|9981.4|9971.4|9982.6|9972.6|9970.4|9960.4|175
1715085600000|2024-05-07 12:40:00|9981.1|9971.1|9990.1|9980.1|9990.1|9980.1|9981.1|9971.1|180
1715085900000|2024-05-07 12:45:00|9990.4|9980.4|9987.6|9977.6|9994.1|9984.1|9982.4|9972.4|227
1715086200000|2024-05-07 12:50:00|9987.9|9977.9|9998.6|9988.6|9998.6|9988.6|9987.4|9977.4|154
1715086500000|2024-05-07 12:55:00|9998.4|9988.4|9998.6|9988.6|10002.1|9992.1|9994.4|9984.4|169
1715086800000|2024-05-07 13:00:00|9998.1|9988.1|10010.1|10000.1|10015.9|10005.9|9998.1|9988.1|576
1715087100000|2024-05-07 13:05:00|10009.9|9999.9|10003.9|9993.9|10010.4|10000.4|9990.6|9980.6|476
1715087400000|2024-05-07 13:10:00|10002.6|9992.6|10012.4|10002.4|10013.9|10003.9|10000.4|9990.4|396
1715087700000|2024-05-07 13:15:00|10013.4|10003.4|10015.4|10005.4|10016.4|10006.4|10007.6|9997.6|354
1715088000000|2024-05-07 13:20:00|10015.1|10005.1|10003.1|9993.1|10015.1|10005.1|10002.1|9992.1|327
1715088300000|2024-05-07 13:25:00|10003.6|9993.6|9990.4|9980.4|10004.6|9994.6|9989.9|9979.9|314
1715088600000|2024-05-07 13:30:00|9990.9|9980.9|10002.9|9992.9|10004.9|9994.9|9989.4|9979.4|367
1715088900000|2024-05-07 13:35:00|10002.6|9992.6|10002.1|9992.1|10006.9|9996.9|9997.6|9987.6|339
1715089200000|2024-05-07 13:40:00|10002.4|9992.4|10012.9|10002.9|10015.4|10005.4|10000.4|9990.4|301
1715089500000|2024-05-07 13:45:00|10012.6|10002.6|10004.6|9994.6|10013.6|10003.6|10002.9|9992.9|290
1715089800000|2024-05-07 13:50:00|10004.4|9994.4|10003.4|9993.4|10005.6|9995.6|9999.1|9989.1|248
1715090100000|2024-05-07 13:55:00|10003.6|9993.6|9995.1|9985.1|10003.6|9993.6|9993.9|9983.9|240
1715090400000|2024-05-07 14:00:00|9994.9|9984.9|9998.4|9988.4|10002.6|9992.6|9991.9|9981.9|264
1715090700000|2024-05-07 14:05:00|9997.6|9987.6|10002.6|9992.6|10003.4|9993.4|9996.1|9986.1|283
1715091000000|2024-05-07 14:10:00|10002.9|9992.9|9996.6|9986.6|10004.9|9994.9|9991.1|9981.1|255
1715091300000|2024-05-07 14:15:00|9996.4|9986.4|10001.6|9991.6|10001.6|9991.6|9990.6|9980.6|267
1715091600000|2024-05-07 14:20:00|10001.9|9991.9|10003.9|9993.9|10007.9|9997.9|9999.1|9989.1|272
1715091900000|2024-05-07 14:25:00|10003.6|9993.6|10000.9|9990.9|10005.4|9995.4|10000.1|9990.1|201
1715092200000|2024-05-07 14:30:00|10000.6|9990.6|10009.6|9999.6|10010.6|10000.6|9998.1|9988.1|196
1715092500000|2024-05-07 14:35:00|10009.4|9999.4|10003.6|9993.6|10009.4|9999.4|10002.6|9992.6|162
1715092800000|2024-05-07 14:40:00|10003.4|9993.4|10016.6|10006.6|10016.9|10006.9|10002.4|9992.4|214
1715093100000|2024-05-07 14:45:00|10016.9|10006.9|10036.4|10026.4|10036.6|10026.6|10016.1|10006.1|355
1715093400000|2024-05-07 14:50:00|10036.6|10026.6|10050.6|10040.6|10050.6|10040.6|10033.9|10023.9|395
1715093700000|2024-05-07 14:55:00|10050.4|10040.4|10032|10022|10052.6|10042.6|10028|10018|452
1715094000000|2024-05-07 15:00:00|10031.9|10021.9|10042.6|10032.6|10043.9|10033.9|10031.9|10021.9|351
1715094300000|2024-05-07 15:05:00|10042.4|10032.4|10045.9|10035.9|10046.9|10036.9|10038.4|10028.4|279
1715094600000|2024-05-07 15:10:00|10046.1|10036.1|10043.6|10033.6|10049.4|10039.4|10040.4|10030.4|235
1715094900000|2024-05-07 15:15:00|10043.9|10033.9|10045.4|10035.4|10049.9|10039.9|10041.9|10031.9|268
1715095200000|2024-05-07 15:20:00|10045.6|10035.6|10052.9|10042.9|10054.6|10044.6|10045.1|10035.1|256
1715095500000|2024-05-07 15:25:00|10052.6|10042.6|10042.1|10032.1|10054.1|10044.1|10040.1|10030.1|226
1715095800000|2024-05-07 15:30:00|10042.4|10032.4|10038.6|10028.6|10042.6|10032.6|10035.6|10025.6|230
1715096100000|2024-05-07 15:35:00|10038.9|10028.9|10024.4|10014.4|10040.6|10030.6|10024.4|10014.4|213
1715096400000|2024-05-07 15:40:00|10024.1|10014.1|10021.6|10011.6|10028.1|10018.1|10017.9|10007.9|223
1715096700000|2024-05-07 15:45:00|10021.9|10011.9|10038.9|10028.9|10041.4|10031.4|10019.6|10009.6|259
1715097000000|2024-05-07 15:50:00|10039.4|10029.4|10029.4|10019.4|10039.4|10029.4|10027.9|10017.9|152
1715097300000|2024-05-07 15:55:00|10029.1|10019.1|10035.1|10025.1|10035.1|10025.1|10028.4|10018.4|121
1715097600000|2024-05-07 16:00:00|10034.9|10024.9|10033.1|10023.1|10038.1|10028.1|10030.6|10020.6|208
1715097900000|2024-05-07 16:05:00|10032.6|10022.6|10040.4|10030.4|10042.1|10032.1|10032.1|10022.1|94
1715098200000|2024-05-07 16:10:00|10040.1|10030.1|10038.9|10028.9|10041.1|10031.1|10036.6|10026.6|101
1715098500000|2024-05-07 16:15:00|10039.1|10029.1|10039.4|10029.4|10039.6|10029.6|10034.6|10024.6|97
1715098800000|2024-05-07 16:20:00|10039.6|10029.6|10043.1|10033.1|10044.4|10034.4|10038.6|10028.6|104
1715099100000|2024-05-07 16:25:00|10042.9|10032.9|10041.1|10031.1|10043.9|10033.9|10038.9|10028.9|97
1715099400000|2024-05-07 16:30:00|10040.9|10030.9|10039.4|10029.4|10042.4|10032.4|10034.1|10024.1|148
1715099700000|2024-05-07 16:35:00|10039.6|10029.6|10033.1|10023.1|10040.9|10030.9|10032.4|10022.4|99
1715100000000|2024-05-07 16:40:00|10033.9|10023.9|10035.1|10025.1|10036.9|10026.9|10028.9|10018.9|107
1715100300000|2024-05-07 16:45:00|10035.9|10025.9|10034.4|10024.4|10036.1|10026.1|10030.4|10020.4|92
1715100600000|2024-05-07 16:50:00|10034.9|10024.9|10022.9|10012.9|10035.6|10025.6|10021.9|10011.9|132
1715100900000|2024-05-07 16:55:00|10023.1|10013.1|10026.8|10016.8|10030.4|10020.4|10020|10010|204
1715101200000|2024-05-07 17:00:00|10026.5|10016.5|10023.6|10013.6|10027.9|10017.9|10022|10012|130
1715101500000|2024-05-07 17:05:00|10024|10014|10022.6|10012.6|10024.4|10014.4|10021.5|10011.5|83
1715101800000|2024-05-07 17:10:00|10022.5|10012.5|10026.8|10016.8|10026.8|10016.8|10020.3|10010.3|64
1715102100000|2024-05-07 17:15:00|10026.6|10016.6|10025.8|10015.8|10027.8|10017.8|10024.4|10014.4|42
1715102400000|2024-05-07 17:20:00|10025.9|10015.9|10025.3|10015.3|10029|10019|10025.3|10015.3|51
1715102700000|2024-05-07 17:25:00|10025.5|10015.5|10028.9|10018.9|10029.9|10019.9|10025.4|10015.4|53
1715103000000|2024-05-07 17:30:00|10028.5|10018.5|10026.6|10016.6|10028.8|10018.8|10025.6|10015.6|36
1715103300000|2024-05-07 17:35:00|10026.9|10016.9|10033.5|10023.5|10034|10024|10026.9|10016.9|49
1715103600000|2024-05-07 17:40:00|10033.4|10023.4|10034.9|10024.9|10035.8|10025.8|10031.9|10021.9|73
1715103900000|2024-05-07 17:45:00|10034.6|10024.6|10025.3|10015.3|10034.6|10024.6|10025.3|10015.3|72
1715104200000|2024-05-07 17:50:00|10025.4|10015.4|10019.6|10009.6|10028.6|10018.6|10015.9|10005.9|140
1715104500000|2024-05-07 17:55:00|10019.5|10009.5|10019.6|9997.6|10026.4|10009.9|10017.6|9997.1|96
1715126400000|2024-05-08 00:00:00|10007.4|9997.4|10004.3|9994.3|10009.1|9999.1|10003.4|9993.4|61
1715126700000|2024-05-08 00:05:00|10003.9|9993.9|10005|9995|10009.3|9999.3|10003.9|9993.9|71
1715127000000|2024-05-08 00:10:00|10004.5|9994.5|10003.8|9993.8|10007.4|9997.4|10003.8|9993.8|62
1715127300000|2024-05-08 00:15:00|10004|9994|10004.9|9994.9|10006.5|9996.5|10004|9994|45
1715127600000|2024-05-08 00:20:00|10004.4|9994.4|10003.3|9993.3|10005.5|9995.5|10003.3|9993.3|22
1715127900000|2024-05-08 00:25:00|10003|9993|10004.4|9994.4|10005.8|9995.8|10001.3|9991.3|47
1715128200000|2024-05-08 00:30:00|10004.6|9994.6|10003|9993|10005|9995|10003|9993|23
1715128500000|2024-05-08 00:35:00|10002.8|9992.8|10001.6|9991.6|10003|9993|9999|9989|57
1715128800000|2024-05-08 00:40:00|10001.4|9991.4|10001.3|9991.3|10002.1|9992.1|9999.5|9989.5|64
1715129100000|2024-05-08 00:45:00|10001.5|9991.5|10002.8|9992.8|10003.3|9993.3|9999.9|9989.9|64
1715129400000|2024-05-08 00:50:00|10002.9|9992.9|10001|9991|10003.8|9993.8|9994.1|9984.1|102
1715129700000|2024-05-08 00:55:00|10000.5|9990.5|10000.3|9990.3|10003.1|9993.1|9999|9989|122
1715130000000|2024-05-08 01:00:00|10000|9990|9988.4|9978.4|10006.5|9996.5|9986.9|9976.9|427
1715130300000|2024-05-08 01:05:00|9988.8|9978.8|9981.6|9971.6|9993.9|9983.9|9981.3|9971.3|319
1715130600000|2024-05-08 01:10:00|9979.9|9969.9|9972.5|9962.5|9980.8|9970.8|9968|9958|428
1715130900000|2024-05-08 01:15:00|9972.8|9962.8|9960.4|9950.4|9976.5|9966.5|9956.1|9946.1|390
1715131200000|2024-05-08 01:20:00|9960.5|9950.5|9964.8|9954.8|9974.1|9964.1|9960.4|9950.4|410
1715131500000|2024-05-08 01:25:00|9964.6|9954.6|9963.5|9953.5|9972|9962|9956.9|9946.9|355
1715131800000|2024-05-08 01:30:00|9963.8|9953.8|9929.5|9919.5|9963.8|9953.8|9921.5|9911.5|498
1715132100000|2024-05-08 01:35:00|9929.3|9919.3|9929.9|9919.9|9939.4|9929.4|9922.4|9912.4|455
1715132400000|2024-05-08 01:40:00|9930|9920|9943.6|9933.6|9949.3|9939.3|9929.8|9919.8|384
1715132700000|2024-05-08 01:45:00|9943.4|9933.4|9949.5|9939.5|9952.6|9942.6|9938.5|9928.5|373
1715133000000|2024-05-08 01:50:00|9949.4|9939.4|9934.3|9924.3|9949.6|9939.6|9933.5|9923.5|318
1715133300000|2024-05-08 01:55:00|9934.5|9924.5|9930.6|9920.6|9936.3|9926.3|9927|9917|373
1715133600000|2024-05-08 02:00:00|9930.4|9920.4|9944.3|9934.3|9948.9|9938.9|9926.4|9916.4|431
1715133900000|2024-05-08 02:05:00|9944.5|9934.5|9934.9|9924.9|9946|9936|9934.9|9924.9|365
1715134200000|2024-05-08 02:10:00|9935.5|9925.5|9940|9930|9940|9930|9931.4|9921.4|306
1715134500000|2024-05-08 02:15:00|9940.3|9930.3|9936.3|9926.3|9941.8|9931.8|9936.3|9926.3|129
1715134800000|2024-05-08 02:20:00|9936.5|9926.5|9939.3|9929.3|9941.3|9931.3|9936.5|9926.5|97
1715135100000|2024-05-08 02:25:00|9939.5|9929.5|9935.6|9925.6|9940.4|9930.4|9934.1|9924.1|123
1715135400000|2024-05-08 02:30:00|9935.5|9925.5|9953.9|9943.9|9957.3|9947.3|9932.9|9922.9|385
1715135700000|2024-05-08 02:35:00|9954|9944|9953.4|9943.4|9960.8|9950.8|9951|9941|344
1715136000000|2024-05-08 02:40:00|9953.1|9943.1|9956.5|9946.5|9961.5|9951.5|9946|9936|315
1715136300000|2024-05-08 02:45:00|9956.8|9946.8|9951|9941|9962.4|9952.4|9949.8|9939.8|300
1715136600000|2024-05-08 02:50:00|9951.1|9941.1|9950.4|9940.4|9957|9947|9947|9937|263
1715136900000|2024-05-08 02:55:00|9950.5|9940.5|9953.9|9943.9|9959.5|9949.5|9950.5|9940.5|276
1715137200000|2024-05-08 03:00:00|9954|9944|9942.3|9932.3|9958.3|9948.3|9942.3|9932.3|294
1715137500000|2024-05-08 03:05:00|9942.5|9932.5|9949.3|9939.3|9951.1|9941.1|9940|9930|227
1715137800000|2024-05-08 03:10:00|9949|9939|9948.5|9938.5|9951.1|9941.1|9945.6|9935.6|234
1715138100000|2024-05-08 03:15:00|9948.8|9938.8|9948.8|9938.8|9955.8|9945.8|9947.3|9937.3|212
1715138400000|2024-05-08 03:20:00|9949.3|9939.3|9946.9|9936.9|9953.6|9943.6|9946.1|9936.1|176
1715138700000|2024-05-08 03:25:00|9946.6|9936.6|9946.6|9936.6|9947.6|9937.6|9941.1|9931.1|203
1715139000000|2024-05-08 03:30:00|9946.8|9936.8|9957.5|9947.5|9958.1|9948.1|9946.8|9936.8|101
1715139300000|2024-05-08 03:35:00|9957.3|9947.3|9960|9950|9961.4|9951.4|9957|9947|98
1715139600000|2024-05-08 03:40:00|9959.6|9949.6|9960.3|9950.3|9961.3|9951.3|9957.5|9947.5|60
1715139900000|2024-05-08 03:45:00|9960|9950|9958.5|9948.5|9966.3|9956.3|9958.4|9948.4|91
1715140200000|2024-05-08 03:50:00|9958.3|9948.3|9964.8|9954.8|9965.3|9955.3|9957.5|9947.5|74
1715140500000|2024-05-08 03:55:00|9964.5|9954.5|9962.5|9952.5|9964.5|9954.5|9960.6|9950.6|73
1715140800000|2024-05-08 04:00:00|9964|9954|9963.9|9953.9|9964.3|9954.3|9963.3|9953.3|44
1715141100000|2024-05-08 04:05:00|9964|9954|9962|9952|9965.3|9955.3|9961.8|9951.8|33
1715141400000|2024-05-08 04:10:00|9962.3|9952.3|9966.3|9956.3|9966.8|9956.8|9961.3|9951.3|46
1715141700000|2024-05-08 04:15:00|9966.5|9956.5|9967.9|9957.9|9968.8|9958.8|9966.1|9956.1|63
1715142000000|2024-05-08 04:20:00|9968.1|9958.1|9966.6|9956.6|9969|9959|9966.6|9956.6|44
1715142300000|2024-05-08 04:25:00|9966.3|9956.3|9965.4|9955.4|9967|9957|9964|9954|44
1715142600000|2024-05-08 04:30:00|9965.3|9955.3|9966|9956|9966.3|9956.3|9962.5|9952.5|69
1715142900000|2024-05-08 04:35:00|9966.3|9956.3|9965.3|9955.3|9967.3|9957.3|9962.8|9952.8|73
1715143200000|2024-05-08 04:40:00|9965|9955|9963.5|9953.5|9966.5|9956.5|9963.5|9953.5|34
1715143500000|2024-05-08 04:45:00|9963.3|9953.3|9965|9955|9966|9956|9963|9953|52
1715143800000|2024-05-08 04:50:00|9964.8|9954.8|9965.8|9955.8|9966.5|9956.5|9963|9953|46
1715144100000|2024-05-08 04:55:00|9965.1|9955.1|9966.4|9956.4|9970.8|9960.8|9964.9|9954.9|77
1715144400000|2024-05-08 05:00:00|9966.1|9956.1|9962|9952|9968|9958|9962|9952|93
1715144700000|2024-05-08 05:05:00|9962.5|9952.5|9966|9956|9968.5|9958.5|9962|9952|97
1715145000000|2024-05-08 05:10:00|9966.3|9956.3|9962.8|9952.8|9967.1|9957.1|9962.8|9952.8|98
1715145300000|2024-05-08 05:15:00|9962.6|9952.6|9962.5|9952.5|9963.6|9953.6|9962.1|9952.1|53
1715145600000|2024-05-08 05:20:00|9962.8|9952.8|9955.3|9945.3|9963|9953|9955|9945|74
1715145900000|2024-05-08 05:25:00|9955|9945|9955.1|9945.1|9958|9948|9952.6|9942.6|88
1715146200000|2024-05-08 05:30:00|9954.9|9944.9|9969.3|9959.3|9973.3|9963.3|9952.6|9942.6|407
1715146500000|2024-05-08 05:35:00|9969.9|9959.9|9960.1|9950.1|9979|9969|9959.9|9949.9|350
1715146800000|2024-05-08 05:40:00|9960|9950|9963.3|9953.3|9968.5|9958.5|9959.5|9949.5|266
1715147100000|2024-05-08 05:45:00|9963.5|9953.5|9962|9952|9968|9958|9959|9949|245
1715147400000|2024-05-08 05:50:00|9962.3|9952.3|9955.9|9945.9|9963.6|9953.6|9950.6|9940.6|194
1715147700000|2024-05-08 05:55:00|9955.8|9945.8|9953.5|9943.5|9960.4|9950.4|9951.6|9941.6|222
1715148000000|2024-05-08 06:00:00|9952.8|9942.8|9947.5|9937.5|9960.3|9950.3|9946.8|9936.8|280
1715148300000|2024-05-08 06:05:00|9947.8|9937.8|9939.4|9929.4|9948.9|9938.9|9938.5|9928.5|289
1715148600000|2024-05-08 06:10:00|9939.6|9929.6|9940.3|9930.3|9945.5|9935.5|9938.5|9928.5|225
1715148900000|2024-05-08 06:15:00|9940|9930|9930.8|9920.8|9940|9930|9928.8|9918.8|278
1715149200000|2024-05-08 06:20:00|9930.5|9920.5|9927.1|9917.1|9937.3|9927.3|9926.9|9916.9|231
1715149500000|2024-05-08 06:25:00|9926.9|9916.9|9907.8|9897.8|9927.1|9917.1|9902.5|9892.5|415
1715149800000|2024-05-08 06:30:00|9908.9|9898.9|9907.8|9897.8|9910.4|9900.4|9893.9|9883.9|524
1715150100000|2024-05-08 06:35:00|9908.3|9898.3|9914|9904|9922|9912|9905.9|9895.9|364
1715150400000|2024-05-08 06:40:00|9913.8|9903.8|9917.4|9907.4|9919.5|9909.5|9909.5|9899.5|395
1715150700000|2024-05-08 06:45:00|9917.6|9907.6|9895.4|9885.4|9921.3|9911.3|9893.1|9883.1|423
1715151000000|2024-05-08 06:50:00|9895.5|9885.5|9883.6|9873.6|9899|9889|9880.4|9870.4|419
1715151300000|2024-05-08 06:55:00|9882.8|9872.8|9888.6|9878.6|9893.1|9883.1|9882.6|9872.6|358
1715151600000|2024-05-08 07:00:00|9886.6|9876.6|9892.1|9882.1|9896.9|9886.9|9886.6|9876.6|230
1715151900000|2024-05-08 07:05:00|9891.9|9881.9|9873.8|9863.8|9891.9|9881.9|9867.6|9857.6|246
1715152200000|2024-05-08 07:10:00|9873.4|9863.4|9873.9|9863.9|9875.6|9865.6|9863.4|9853.4|313
1715152500000|2024-05-08 07:15:00|9874.1|9864.1|9884.1|9874.1|9887.9|9877.9|9874.1|9864.1|229
1715152800000|2024-05-08 07:20:00|9883.9|9873.9|9884.6|9874.6|9886.6|9876.6|9879.6|9869.6|192
1715153100000|2024-05-08 07:25:00|9884.4|9874.4|9881.4|9871.4|9885.4|9875.4|9878.9|9868.9|125
1715153400000|2024-05-08 07:30:00|9881.9|9871.9|9877.6|9867.6|9886.1|9876.1|9873.9|9863.9|170
1715153700000|2024-05-08 07:35:00|9878.4|9868.4|9876.1|9866.1|9878.4|9868.4|9865.6|9855.6|186
1715154000000|2024-05-08 07:40:00|9875.9|9865.9|9864.1|9854.1|9877.9|9867.9|9863.9|9853.9|186
1715154300000|2024-05-08 07:45:00|9864.4|9854.4|9841.1|9831.1|9864.4|9854.4|9840.9|9830.9|283
1715154600000|2024-05-08 07:50:00|9841.4|9831.4|9865.6|9855.6|9865.6|9855.6|9841.4|9831.4|307
1715154900000|2024-05-08 07:55:00|9865.4|9855.4|9850.4|9840.4|9866.4|9856.4|9850.4|9840.4|210
1715155200000|2024-05-08 08:00:00|9849.4|9839.4|9856.6|9846.6|9862.9|9852.9|9840.5|9830.5|356
1715155500000|2024-05-08 08:05:00|9856.4|9846.4|9839.4|9829.4|9860.4|9850.4|9831.4|9821.4|308
1715155800000|2024-05-08 08:10:00|9839.3|9829.3|9832.6|9822.6|9849.6|9839.6|9831.9|9821.9|234
1715156100000|2024-05-08 08:15:00|9832.9|9822.9|9831.1|9821.1|9841.9|9831.9|9826.1|9816.1|248
1715156400000|2024-05-08 08:20:00|9830.6|9820.6|9844.4|9834.4|9845.4|9835.4|9829.9|9819.9|192
1715156700000|2024-05-08 08:25:00|9844.6|9834.6|9844.6|9834.6|9856.9|9846.9|9840.9|9830.9|254
1715157000000|2024-05-08 08:30:00|9844.9|9834.9|9848.1|9838.1|9855.4|9845.4|9844.9|9834.9|182
1715157300000|2024-05-08 08:35:00|9848.4|9838.4|9846.1|9836.1|9849.6|9839.6|9844.4|9834.4|153
1715157600000|2024-05-08 08:40:00|9846.4|9836.4|9845.9|9835.9|9847.1|9837.1|9838.1|9828.1|131
1715157900000|2024-05-08 08:45:00|9846.1|9836.1|9848.4|9838.4|9848.4|9838.4|9843.9|9833.9|111
1715158200000|2024-05-08 08:50:00|9848.1|9838.1|9847.1|9837.1|9848.4|9838.4|9843.4|9833.4|112
1715158500000|2024-05-08 08:55:00|9847.4|9837.4|9855.6|9845.6|9858.1|9848.1|9847.4|9837.4|111
1715158800000|2024-05-08 09:00:00|9855.9|9845.9|9845.1|9835.1|9858.4|9848.4|9844.6|9834.6|148
1715159100000|2024-05-08 09:05:00|9845.4|9835.4|9847.1|9837.1|9849.1|9839.1|9844.4|9834.4|94
1715159400000|2024-05-08 09:10:00|9846.9|9836.9|9862.6|9852.6|9864.1|9854.1|9845.4|9835.4|126
1715159700000|2024-05-08 09:15:00|9862.4|9852.4|9859.9|9849.9|9862.4|9852.4|9856.9|9846.9|187
1715160000000|2024-05-08 09:20:00|9859.6|9849.6|9860.1|9850.1|9866.4|9856.4|9858.4|9848.4|132
1715160300000|2024-05-08 09:25:00|9859.9|9849.9|9866.9|9856.9|9868.6|9858.6|9859.4|9849.4|130
1715160600000|2024-05-08 09:30:00|9867.1|9857.1|9864.1|9854.1|9868.1|9858.1|9862.9|9852.9|129
1715160900000|2024-05-08 09:35:00|9863.9|9853.9|9875.1|9865.1|9875.9|9865.9|9863.4|9853.4|87
1715161200000|2024-05-08 09:40:00|9875.4|9865.4|9880.4|9870.4|9882.1|9872.1|9872.6|9862.6|162
1715161500000|2024-05-08 09:45:00|9880.1|9870.1|9885.1|9875.1|9885.1|9875.1|9875.4|9865.4|131
1715161800000|2024-05-08 09:50:00|9885.4|9875.4|9883.6|9873.6|9886.6|9876.6|9881.1|9871.1|137
1715162100000|2024-05-08 09:55:00|9883.4|9873.4|9877.9|9867.9|9883.4|9873.4|9876.1|9866.1|99
1715162400000|2024-05-08 10:00:00|9878.1|9868.1|9885.1|9875.1|9886.4|9876.4|9878.1|9868.1|131
1715162700000|2024-05-08 10:05:00|9885.4|9875.4|9887.1|9877.1|9890.6|9880.6|9885.4|9875.4|88
1715163000000|2024-05-08 10:10:00|9887.4|9877.4|9884.1|9874.1|9887.4|9877.4|9883.4|9873.4|73
1715163300000|2024-05-08 10:15:00|9882.9|9872.9|9883.4|9873.4|9884.6|9874.6|9879.9|9869.9|105
1715163600000|2024-05-08 10:20:00|9883.1|9873.1|9887.4|9877.4|9888.9|9878.9|9881.6|9871.6|76
1715163900000|2024-05-08 10:25:00|9886.9|9876.9|9886.6|9876.6|9889.4|9879.4|9886.1|9876.1|67
1715164200000|2024-05-08 10:30:00|9886.4|9876.4|9881.9|9871.9|9889.1|9879.1|9881.9|9871.9|95
1715164500000|2024-05-08 10:35:00|9882.1|9872.1|9875.4|9865.4|9883.6|9873.6|9875.1|9865.1|104
1715164800000|2024-05-08 10:40:00|9875.6|9865.6|9874.4|9864.4|9876.6|9866.6|9871.6|9861.6|98
1715165100000|2024-05-08 10:45:00|9874.1|9864.1|9884.1|9874.1|9886.9|9876.9|9872.4|9862.4|129
1715165400000|2024-05-08 10:50:00|9881.6|9871.6|9881.1|9871.1|9886.1|9876.1|9878.9|9868.9|133
1715165700000|2024-05-08 10:55:00|9880.6|9870.6|9878.6|9868.6|9882.1|9872.1|9876.4|9866.4|107
1715166000000|2024-05-08 11:00:00|9878.9|9868.9|9890.1|9880.1|9891.4|9881.4|9878.9|9868.9|150
1715166300000|2024-05-08 11:05:00|9889.9|9879.9|9884.9|9874.9|9890.6|9880.6|9883.1|9873.1|125
1715166600000|2024-05-08 11:10:00|9885.1|9875.1|9883.9|9873.9|9887.9|9877.9|9878.1|9868.1|170
1715166900000|2024-05-08 11:15:00|9883.6|9873.6|9881.4|9871.4|9888.4|9878.4|9877.1|9867.1|143
1715167200000|2024-05-08 11:20:00|9881.1|9871.1|9881.1|9871.1|9884.6|9874.6|9878.9|9868.9|128
1715167500000|2024-05-08 11:25:00|9880.4|9870.4|9871.1|9861.1|9884.4|9874.4|9869.1|9859.1|177
1715167800000|2024-05-08 11:30:00|9870.9|9860.9|9877.4|9867.4|9878.1|9868.1|9867.6|9857.6|216
1715168100000|2024-05-08 11:35:00|9876.9|9866.9|9886.6|9876.6|9889.1|9879.1|9874.4|9864.4|174
1715168400000|2024-05-08 11:40:00|9885.9|9875.9|9892.6|9882.6|9896.4|9886.4|9885.9|9875.9|156
1715168700000|2024-05-08 11:45:00|9892.4|9882.4|9890.4|9880.4|9895.4|9885.4|9888.1|9878.1|147
1715169000000|2024-05-08 11:50:00|9890.1|9880.1|9880.6|9870.6|9890.1|9880.1|9877.1|9867.1|174
1715169300000|2024-05-08 11:55:00|9880.1|9870.1|9879.4|9869.4|9881.6|9871.6|9872.4|9862.4|191
1715169600000|2024-05-08 12:00:00|9879.6|9869.6|9885.6|9875.6|9893.4|9883.4|9878.1|9868.1|202
1715169900000|2024-05-08 12:05:00|9885.9|9875.9|9889.1|9879.1|9889.1|9879.1|9882.4|9872.4|175
1715170200000|2024-05-08 12:10:00|9888.9|9878.9|9892.9|9882.9|9893.9|9883.9|9880.9|9870.9|203
1715170500000|2024-05-08 12:15:00|9892.6|9882.6|9884.9|9874.9|9892.6|9882.6|9880.9|9870.9|167
1715170800000|2024-05-08 12:20:00|9884.6|9874.6|9885.4|9875.4|9887.1|9877.1|9883.1|9873.1|181
1715171100000|2024-05-08 12:25:00|9885.6|9875.6|9887.9|9877.9|9889.6|9879.6|9883.1|9873.1|138
1715171400000|2024-05-08 12:30:00|9887.6|9877.6|9876.6|9866.6|9889.1|9879.1|9872.4|9862.4|210
1715171700000|2024-05-08 12:35:00|9876.4|9866.4|9867.6|9857.6|9876.4|9866.4|9867.4|9857.4|155
1715172000000|2024-05-08 12:40:00|9867.4|9857.4|9868.6|9858.6|9876.9|9866.9|9861.6|9851.6|290
1715172300000|2024-05-08 12:45:00|9867.9|9857.9|9874.9|9864.9|9874.9|9864.9|9861.6|9851.6|221
1715172600000|2024-05-08 12:50:00|9874.6|9864.6|9872.1|9862.1|9876.9|9866.9|9869.6|9859.6|247
1715172900000|2024-05-08 12:55:00|9871.9|9861.9|9876.1|9866.1|9878.6|9868.6|9868.6|9858.6|167
1715173200000|2024-05-08 13:00:00|9876.4|9866.4|9884.4|9874.4|9894.9|9884.9|9875.9|9865.9|596
1715173500000|2024-05-08 13:05:00|9884.1|9874.1|9892.6|9882.6|9894.9|9884.9|9880.9|9870.9|400
1715173800000|2024-05-08 13:10:00|9892.9|9882.9|9888.4|9878.4|9899.4|9889.4|9888.4|9878.4|304
1715174100000|2024-05-08 13:15:00|9888.1|9878.1|9861.9|9851.9|9888.6|9878.6|9859.6|9849.6|480
1715174400000|2024-05-08 13:20:00|9862.1|9852.1|9868.4|9858.4|9873.6|9863.6|9860.1|9850.1|445
1715174700000|2024-05-08 13:25:00|9868.6|9858.6|9867.1|9857.1|9878.6|9868.6|9863.6|9853.6|335
1715175000000|2024-05-08 13:30:00|9866.6|9856.6|9873.4|9863.4|9877.4|9867.4|9857.6|9847.6|476
1715175300000|2024-05-08 13:35:00|9873.1|9863.1|9876.9|9866.9|9877.1|9867.1|9867.1|9857.1|321
1715175600000|2024-05-08 13:40:00|9877.1|9867.1|9881.6|9871.6|9886.1|9876.1|9873.4|9863.4|309
1715175900000|2024-05-08 13:45:00|9881.4|9871.4|9884.1|9874.1|9887.9|9877.9|9878.1|9868.1|334
1715176200000|2024-05-08 13:50:00|9883.9|9873.9|9884.1|9874.1|9892.1|9882.1|9878.9|9868.9|357
1715176500000|2024-05-08 13:55:00|9883.9|9873.9|9890.1|9880.1|9892.6|9882.6|9875.4|9865.4|335
1715176800000|2024-05-08 14:00:00|9890.6|9880.6|9899.1|9889.1|9901.9|9891.9|9888.4|9878.4|345
1715177100000|2024-05-08 14:05:00|9899.4|9889.4|9902.9|9892.9|9903.4|9893.4|9892.6|9882.6|301
1715177400000|2024-05-08 14:10:00|9902.6|9892.6|9894.4|9884.4|9903.4|9893.4|9892.9|9882.9|233
1715177700000|2024-05-08 14:15:00|9894.1|9884.1|9898.1|9888.1|9899.4|9889.4|9886.4|9876.4|262
1715178000000|2024-05-08 14:20:00|9897.9|9887.9|9903.9|9893.9|9909.1|9899.1|9890.6|9880.6|277
1715178300000|2024-05-08 14:25:00|9903.6|9893.6|9904.6|9894.6|9909.1|9899.1|9900.1|9890.1|210
1715178600000|2024-05-08 14:30:00|9904.4|9894.4|9908.1|9898.1|9917.9|9907.9|9902.9|9892.9|307
1715178900000|2024-05-08 14:35:00|9907.9|9897.9|9906.4|9896.4|9910.4|9900.4|9900.9|9890.9|345
1715179200000|2024-05-08 14:40:00|9906.6|9896.6|9900.4|9890.4|9912.1|9902.1|9897.9|9887.9|312
1715179500000|2024-05-08 14:45:00|9901.4|9891.4|9892.4|9882.4|9904.1|9894.1|9891.1|9881.1|349
1715179800000|2024-05-08 14:50:00|9892.6|9882.6|9900.4|9890.4|9905.4|9895.4|9890.1|9880.1|354
1715180100000|2024-05-08 14:55:00|9900.1|9890.1|9894.1|9884.1|9901.1|9891.1|9892.6|9882.6|304
1715180400000|2024-05-08 15:00:00|9894.4|9884.4|9887.1|9877.1|9895.9|9885.9|9884.4|9874.4|242
1715180700000|2024-05-08 15:05:00|9886.9|9876.9|9870.4|9860.4|9887.6|9877.6|9868.6|9858.6|340
1715181000000|2024-05-08 15:10:00|9870.6|9860.6|9873.1|9863.1|9876.1|9866.1|9865.6|9855.6|333
1715181300000|2024-05-08 15:15:00|9873.4|9863.4|9881.4|9871.4|9885.9|9875.9|9873.4|9863.4|272
1715181600000|2024-05-08 15:20:00|9881.6|9871.6|9887.6|9877.6|9890.9|9880.9|9881.6|9871.6|256
1715181900000|2024-05-08 15:25:00|9887.4|9877.4|9890.6|9880.6|9894.4|9884.4|9887.4|9877.4|225
1715182200000|2024-05-08 15:30:00|9890.9|9880.9|9895.6|9885.6|9898.4|9888.4|9887.9|9877.9|256
1715182500000|2024-05-08 15:35:00|9896.4|9886.4|9905.1|9895.1|9908.6|9898.6|9893.6|9883.6|244
1715182800000|2024-05-08 15:40:00|9904.9|9894.9|9902.4|9892.4|9908.6|9898.6|9898.4|9888.4|270
1715183100000|2024-05-08 15:45:00|9902.6|9892.6|9910.6|9900.6|9913.6|9903.6|9902.6|9892.6|237
1715183400000|2024-05-08 15:50:00|9910.9|9900.9|9910.9|9900.9|9915.1|9905.1|9906.4|9896.4|247
1715183700000|2024-05-08 15:55:00|9910.6|9900.6|9901.6|9891.6|9913.9|9903.9|9899.1|9889.1|208
1715184000000|2024-05-08 16:00:00|9901.9|9891.9|9896.9|9886.9|9903.4|9893.4|9894.9|9884.9|162
1715184300000|2024-05-08 16:05:00|9897.1|9887.1|9894.1|9884.1|9897.6|9887.6|9890.6|9880.6|98
1715184600000|2024-05-08 16:10:00|9893.9|9883.9|9889.9|9879.9|9895.4|9885.4|9888.1|9878.1|136
1715184900000|2024-05-08 16:15:00|9889.6|9879.6|9893.1|9883.1|9893.4|9883.4|9887.9|9877.9|143
1715185200000|2024-05-08 16:20:00|9893.4|9883.4|9892.1|9882.1|9896.6|9886.6|9890.1|9880.1|107
1715185500000|2024-05-08 16:25:00|9892.4|9882.4|9896.1|9886.1|9898.6|9888.6|9892.4|9882.4|118
1715185800000|2024-05-08 16:30:00|9896.4|9886.4|9901.6|9891.6|9902.4|9892.4|9895.1|9885.1|75
1715186100000|2024-05-08 16:35:00|9901.4|9891.4|9892.9|9882.9|9901.6|9891.6|9890.9|9880.9|207
1715186400000|2024-05-08 16:40:00|9892.4|9882.4|9894.1|9884.1|9895.6|9885.6|9891.1|9881.1|117
1715186700000|2024-05-08 16:45:00|9895.1|9885.1|9891.1|9881.1|9896.6|9886.6|9889.4|9879.4|91
1715187000000|2024-05-08 16:50:00|9891.4|9881.4|9892.1|9882.1|9894.9|9884.9|9888.1|9878.1|118
1715187300000|2024-05-08 16:55:00|9891.9|9881.9|9896.6|9886.6|9897.5|9887.5|9889.8|9879.8|186
1715187600000|2024-05-08 17:00:00|9897.1|9887.1|9894.4|9884.4|9901.5|9891.5|9891.5|9881.5|85
1715187900000|2024-05-08 17:05:00|9894.6|9884.6|9897.1|9887.1|9897.5|9887.5|9893.5|9883.5|55
1715188200000|2024-05-08 17:10:00|9896.9|9886.9|9897|9887|9898.1|9888.1|9896.4|9886.4|28
1715188500000|2024-05-08 17:15:00|9896.9|9886.9|9896.9|9886.9|9897.5|9887.5|9894.9|9884.9|37
1715188800000|2024-05-08 17:20:00|9896.8|9886.8|9897.9|9887.9|9899.5|9889.5|9896.1|9886.1|55
1715189100000|2024-05-08 17:25:00|9897.6|9887.6|9898.5|9888.5|9898.5|9888.5|9896.8|9886.8|24
1715189400000|2024-05-08 17:30:00|9898.8|9888.8|9907.9|9897.9|9908.1|9898.1|9898.8|9888.8|56
1715189700000|2024-05-08 17:35:00|9907.6|9897.6|9905.4|9895.4|9908.9|9898.9|9903.5|9893.5|80
1715190000000|2024-05-08 17:40:00|9905.1|9895.1|9907.6|9897.6|9909|9899|9905.1|9895.1|58
1715190300000|2024-05-08 17:45:00|9907.4|9897.4|9906.9|9896.9|9908.4|9898.4|9906.9|9896.9|25
1715190600000|2024-05-08 17:50:00|9907.1|9897.1|9908.1|9898.1|9909.3|9899.3|9906.6|9896.6|28
1715190900000|2024-05-08 17:55:00|9914.1|9892.1|9908.9|9886.9|9914.1|9892.1|9908.9|9886.9|11
1715212800000|2024-05-09 00:00:00|9886.5|9876.5|9892.9|9882.9|9892.9|9882.9|9882.5|9867.4|33
1715213100000|2024-05-09 00:05:00|9893.1|9883.1|9890.9|9880.9|9896.1|9886.1|9890.4|9880.4|42
1715213400000|2024-05-09 00:10:00|9890.6|9880.6|9887.8|9877.8|9890.6|9880.6|9887.5|9877.5|36
1715213700000|2024-05-09 00:15:00|9887.6|9877.6|9890.6|9880.6|9892|9882|9887.6|9877.6|36
1715214000000|2024-05-09 00:20:00|9890.4|9880.4|9888.5|9878.5|9890.4|9880.4|9887.8|9877.8|23
1715214300000|2024-05-09 00:25:00|9888.3|9878.3|9888.5|9878.5|9888.8|9878.8|9887.1|9877.1|20
1715214600000|2024-05-09 00:30:00|9888.8|9878.8|9889.9|9879.9|9891.1|9881.1|9888.8|9878.8|22
1715214900000|2024-05-09 00:35:00|9890.1|9880.1|9888.4|9878.4|9890.1|9880.1|9888|9878|24
1715215200000|2024-05-09 00:40:00|9888.3|9878.3|9888.9|9878.9|9889.4|9879.4|9887.4|9877.4|23
1715215500000|2024-05-09 00:45:00|9889.1|9879.1|9892.3|9882.3|9892.5|9882.5|9888.8|9878.8|25
1715215800000|2024-05-09 00:50:00|9892.1|9882.1|9893.4|9883.4|9893.4|9883.4|9891.1|9881.1|11
1715216100000|2024-05-09 00:55:00|9893.8|9883.8|9888.3|9878.3|9894.3|9884.3|9886.6|9876.6|50
1715216400000|2024-05-09 01:00:00|9888|9878|9897.4|9887.4|9901.6|9891.6|9886.6|9876.6|414
1715216700000|2024-05-09 01:05:00|9897.6|9887.6|9887.3|9877.3|9903|9893|9882.9|9872.9|370
1715217000000|2024-05-09 01:10:00|9886.4|9876.4|9887.3|9877.3|9896.3|9886.3|9884.3|9874.3|320
1715217300000|2024-05-09 01:15:00|9887|9877|9900.8|9890.8|9902.1|9892.1|9879.6|9869.6|363
1715217600000|2024-05-09 01:20:00|9901|9891|9907.9|9897.9|9911.3|9901.3|9900.6|9890.6|324
1715217900000|2024-05-09 01:25:00|9908|9898|9908.1|9898.1|9910|9900|9904.3|9894.3|202
1715218200000|2024-05-09 01:30:00|9908.3|9898.3|9920.9|9910.9|9921.4|9911.4|9905.3|9895.3|402
1715218500000|2024-05-09 01:35:00|9921.4|9911.4|9924.3|9914.3|9927.6|9917.6|9916.4|9906.4|332
1715218800000|2024-05-09 01:40:00|9924.5|9914.5|9919.9|9909.9|9926|9916|9918.6|9908.6|284
1715219100000|2024-05-09 01:45:00|9920.8|9910.8|9916.1|9906.1|9922|9912|9913|9903|252
1715219400000|2024-05-09 01:50:00|9915.6|9905.6|9913.5|9903.5|9916.3|9906.3|9907.5|9897.5|267
1715219700000|2024-05-09 01:55:00|9913.8|9903.8|9915.4|9905.4|9918.1|9908.1|9911.1|9901.1|228
1715220000000|2024-05-09 02:00:00|9915.5|9905.5|9921.9|9911.9|9923.8|9913.8|9910.5|9900.5|271
1715220300000|2024-05-09 02:05:00|9922.1|9912.1|9911.1|9901.1|9923.8|9913.8|9910|9900|266
1715220600000|2024-05-09 02:10:00|9911.3|9901.3|9921.8|9911.8|9921.8|9911.8|9911.3|9901.3|221
1715220900000|2024-05-09 02:15:00|9922|9912|9923.8|9913.8|9923.8|9913.8|9919.3|9909.3|96
1715221200000|2024-05-09 02:20:00|9924|9914|9918.4|9908.4|9925.6|9915.6|9918.1|9908.1|125
1715221500000|2024-05-09 02:25:00|9918.9|9908.9|9919.3|9909.3|9922.8|9912.8|9918.9|9908.9|90
1715221800000|2024-05-09 02:30:00|9919|9909|9931|9921|9932.3|9922.3|9917.8|9907.8|274
1715222100000|2024-05-09 02:35:00|9930.8|9920.8|9933.8|9923.8|9933.8|9923.8|9927.3|9917.3|258
1715222400000|2024-05-09 02:40:00|9933.5|9923.5|9930.3|9920.3|9933.8|9923.8|9924.9|9914.9|255
1715222700000|2024-05-09 02:45:00|9930.5|9920.5|9928|9918|9932.5|9922.5|9919.9|9909.9|212
1715223000000|2024-05-09 02:50:00|9928.3|9918.3|9935.5|9925.5|9938|9928|9927.6|9917.6|209
1715223300000|2024-05-09 02:55:00|9935.9|9925.9|9933.5|9923.5|9938.6|9928.6|9931.6|9921.6|279
1715223600000|2024-05-09 03:00:00|9933.6|9923.6|9930.8|9920.8|9937.9|9927.9|9929.3|9919.3|275
1715223900000|2024-05-09 03:05:00|9931|9921|9936.4|9926.4|9936.6|9926.6|9930.3|9920.3|242
1715224200000|2024-05-09 03:10:00|9936.1|9926.1|9937.5|9927.5|9938.6|9928.6|9930.6|9920.6|198
1715224500000|2024-05-09 03:15:00|9937.4|9927.4|9936.3|9926.3|9938.6|9928.6|9932.8|9922.8|258
1715224800000|2024-05-09 03:20:00|9936|9926|9935.8|9925.8|9939.6|9929.6|9933.8|9923.8|251
1715225100000|2024-05-09 03:25:00|9935.6|9925.6|9938|9928|9938.8|9928.8|9930.3|9920.3|245
1715225400000|2024-05-09 03:30:00|9938.3|9928.3|9931.4|9921.4|9938.4|9928.4|9930.8|9920.8|121
1715225700000|2024-05-09 03:35:00|9931.3|9921.3|9936.3|9926.3|9936.6|9926.6|9930.5|9920.5|84
1715226000000|2024-05-09 03:40:00|9936.1|9926.1|9932.5|9922.5|9936.1|9926.1|9932.5|9922.5|60
1715226300000|2024-05-09 03:45:00|9932.3|9922.3|9933.6|9923.6|9934.3|9924.3|9931.4|9921.4|39
1715226600000|2024-05-09 03:50:00|9933.4|9923.4|9931.9|9921.9|9933.8|9923.8|9931.6|9921.6|35
1715226900000|2024-05-09 03:55:00|9931.6|9921.6|9930.9|9920.9|9932.1|9922.1|9930.6|9920.6|30
1715227200000|2024-05-09 04:00:00|9930.6|9920.6|9932.6|9922.6|9932.6|9922.6|9929.6|9919.6|31
1715227500000|2024-05-09 04:05:00|9932.4|9922.4|9933.6|9923.6|9934.4|9924.4|9931.9|9921.9|31
1715227800000|2024-05-09 04:10:00|9933.4|9923.4|9932.8|9922.8|9933.9|9923.9|9932.4|9922.4|24
1715228100000|2024-05-09 04:15:00|9932.6|9922.6|9933.5|9923.5|9934|9924|9932.6|9922.6|19
1715228400000|2024-05-09 04:20:00|9933.4|9923.4|9929|9919|9933.4|9923.4|9928.8|9918.8|45
1715228700000|2024-05-09 04:25:00|9929.3|9919.3|9929|9919|9929.6|9919.6|9928|9918|26
1715229000000|2024-05-09 04:30:00|9929.3|9919.3|9931.3|9921.3|9932.6|9922.6|9929|9919|52
1715229300000|2024-05-09 04:35:00|9931|9921|9930|9920|9931.6|9921.6|9930|9920|26
1715229600000|2024-05-09 04:40:00|9929.8|9919.8|9929.8|9919.8|9931.4|9921.4|9928.8|9918.8|60
1715229900000|2024-05-09 04:45:00|9929.5|9919.5|9926.4|9916.4|9929.8|9919.8|9925.1|9915.1|61
1715230200000|2024-05-09 04:50:00|9925.8|9915.8|9926|9916|9929|9919|9925.8|9915.8|50
1715230500000|2024-05-09 04:55:00|9925.8|9915.8|9925.3|9915.3|9926.4|9916.4|9923.9|9913.9|35
1715230800000|2024-05-09 05:00:00|9925.1|9915.1|9920.4|9910.4|9925.1|9915.1|9917.8|9907.8|160
1715231100000|2024-05-09 05:05:00|9920|9910|9921.4|9911.4|9921.6|9911.6|9918.3|9908.3|122
1715231400000|2024-05-09 05:10:00|9921.5|9911.5|9921|9911|9921.9|9911.9|9920.3|9910.3|91
1715231700000|2024-05-09 05:15:00|9920.9|9910.9|9923.6|9913.6|9926.5|9916.5|9920.5|9910.5|125
1715232000000|2024-05-09 05:20:00|9923.4|9913.4|9919.8|9909.8|9923.4|9913.4|9917.4|9907.4|89
1715232300000|2024-05-09 05:25:00|9919.5|9909.5|9919|9909|9919.6|9909.6|9913.8|9903.8|124
1715232600000|2024-05-09 05:30:00|9918.8|9908.8|9930.9|9920.9|9933.6|9923.6|9912.3|9902.3|445
1715232900000|2024-05-09 05:35:00|9931.3|9921.3|9919.9|9909.9|9933.3|9923.3|9918.5|9908.5|335
1715233200000|2024-05-09 05:40:00|9919.8|9909.8|9916.1|9906.1|9925.1|9915.1|9912.4|9902.4|249
1715233500000|2024-05-09 05:45:00|9916.4|9906.4|9912.5|9902.5|9924.5|9914.5|9911.5|9901.5|267
1715233800000|2024-05-09 05:50:00|9912.4|9902.4|9910|9900|9913.4|9903.4|9904.5|9894.5|283
1715234100000|2024-05-09 05:55:00|9910.3|9900.3|9910.6|9900.6|9912.5|9902.5|9906.3|9896.3|186
1715234400000|2024-05-09 06:00:00|9910.5|9900.5|9902|9892|9910.6|9900.6|9900.8|9890.8|246
1715234700000|2024-05-09 06:05:00|9902.3|9892.3|9905|9895|9909|9899|9899.4|9889.4|235
1715235000000|2024-05-09 06:10:00|9905.3|9895.3|9900.9|9890.9|9907.8|9897.8|9899|9889|205
1715235300000|2024-05-09 06:15:00|9901.3|9891.3|9896.9|9886.9|9902.5|9892.5|9894.5|9884.5|245
1715235600000|2024-05-09 06:20:00|9897|9887|9905.3|9895.3|9905.4|9895.4|9892.5|9882.5|212
1715235900000|2024-05-09 06:25:00|9905.6|9895.6|9909.4|9899.4|9909.4|9899.4|9902.1|9892.1|231
1715236200000|2024-05-09 06:30:00|9909|9899|9908.9|9898.9|9911.5|9901.5|9903.8|9893.8|237
1715236500000|2024-05-09 06:35:00|9909.1|9899.1|9903|9893|9911.6|9901.6|9903|9893|204
1715236800000|2024-05-09 06:40:00|9902.8|9892.8|9891.3|9881.3|9903.9|9893.9|9887.8|9877.8|282
1715237100000|2024-05-09 06:45:00|9891.5|9881.5|9892.5|9882.5|9895.9|9885.9|9889.6|9879.6|217
1715237400000|2024-05-09 06:50:00|9892.8|9882.8|9886.3|9876.3|9894.1|9884.1|9885.4|9875.4|261
1715237700000|2024-05-09 06:55:00|9886.5|9876.5|9882.1|9872.1|9888.6|9878.6|9879.6|9869.6|329
1715238000000|2024-05-09 07:00:00|9884.1|9874.1|9889.4|9879.4|9894.4|9884.4|9884.1|9874.1|255
1715238300000|2024-05-09 07:05:00|9889.1|9879.1|9895.1|9885.1|9898.4|9888.4|9887.6|9877.6|157
1715238600000|2024-05-09 07:10:00|9894.9|9884.9|9903.4|9893.4|9910.6|9900.6|9893.4|9883.4|238
1715238900000|2024-05-09 07:15:00|9903.1|9893.1|9899.6|9889.6|9906.4|9896.4|9894.1|9884.1|180
1715239200000|2024-05-09 07:20:00|9899.9|9889.9|9880.4|9870.4|9900.1|9890.1|9875.9|9865.9|178
1715239500000|2024-05-09 07:25:00|9880.6|9870.6|9886.9|9876.9|9887.4|9877.4|9877.4|9867.4|142
1715239800000|2024-05-09 07:30:00|9886.6|9876.6|9879.6|9869.6|9886.6|9876.6|9873|9863|182
1715240100000|2024-05-09 07:35:00|9879.4|9869.4|9868.9|9858.9|9879.9|9869.9|9867.1|9857.1|167
1715240400000|2024-05-09 07:40:00|9868.6|9858.6|9850.9|9840.9|9873.1|9863.1|9850.5|9840.5|285
1715240700000|2024-05-09 07:45:00|9850.6|9840.6|9853.9|9843.9|9863.6|9853.6|9844.8|9834.8|186
1715241000000|2024-05-09 07:50:00|9853.6|9843.6|9856.1|9846.1|9860.6|9850.6|9852.6|9842.6|139
1715241300000|2024-05-09 07:55:00|9856.4|9846.4|9853.9|9843.9|9859.1|9849.1|9852.6|9842.6|125
1715241600000|2024-05-09 08:00:00|9854.1|9844.1|9862.6|9852.6|9866.4|9856.4|9852.6|9842.6|178
1715241900000|2024-05-09 08:05:00|9862.4|9852.4|9872.1|9862.1|9873.6|9863.6|9861.9|9851.9|217
1715242200000|2024-05-09 08:10:00|9872.6|9862.6|9871.1|9861.1|9874.6|9864.6|9866.9|9856.9|203
1715242500000|2024-05-09 08:15:00|9871.4|9861.4|9869.6|9859.6|9874.1|9864.1|9865.1|9855.1|163
1715242800000|2024-05-09 08:20:00|9869.9|9859.9|9869.4|9859.4|9873.1|9863.1|9868.1|9858.1|136
1715243100000|2024-05-09 08:25:00|9869.1|9859.1|9856.9|9846.9|9869.1|9859.1|9849.1|9839.1|171
1715243400000|2024-05-09 08:30:00|9857.1|9847.1|9858.1|9848.1|9861.6|9851.6|9851.9|9841.9|163
1715243700000|2024-05-09 08:35:00|9858.4|9848.4|9860.6|9850.6|9862.1|9852.1|9854.6|9844.6|135
1715244000000|2024-05-09 08:40:00|9860.4|9850.4|9869.1|9859.1|9870.9|9860.9|9858.4|9848.4|168
1715244300000|2024-05-09 08:45:00|9869.6|9859.6|9866.6|9856.6|9876.4|9866.4|9866.4|9856.4|117
1715244600000|2024-05-09 08:50:00|9866.9|9856.9|9861.1|9851.1|9869.6|9859.6|9859.6|9849.6|116
1715244900000|2024-05-09 08:55:00|9860.9|9850.9|9868.4|9858.4|9868.4|9858.4|9853.9|9843.9|156
1715245200000|2024-05-09 09:00:00|9868.6|9858.6|9867.1|9857.1|9873.6|9863.6|9864.4|9854.4|141
1715245500000|2024-05-09 09:05:00|9867.4|9857.4|9873.1|9863.1|9877.6|9867.6|9867.4|9857.4|106
1715245800000|2024-05-09 09:10:00|9872.9|9862.9|9872.1|9862.1|9874.4|9864.4|9869.1|9859.1|107
1715246100000|2024-05-09 09:15:00|9871.9|9861.9|9868.4|9858.4|9872.4|9862.4|9866.1|9856.1|114
1715246400000|2024-05-09 09:20:00|9868.6|9858.6|9877.6|9867.6|9878.1|9868.1|9867.9|9857.9|90
1715246700000|2024-05-09 09:25:00|9877.4|9867.4|9876.4|9866.4|9879.9|9869.9|9873.9|9863.9|80
1715247000000|2024-05-09 09:30:00|9876.1|9866.1|9880.6|9870.6|9881.4|9871.4|9874.4|9864.4|69
1715247300000|2024-05-09 09:35:00|9880.4|9870.4|9880.1|9870.1|9884.4|9874.4|9877.9|9867.9|90
1715247600000|2024-05-09 09:40:00|9879.9|9869.9|9876.9|9866.9|9881.1|9871.1|9875.9|9865.9|73
1715247900000|2024-05-09 09:45:00|9877.1|9867.1|9871.9|9861.9|9878.9|9868.9|9869.6|9859.6|92
1715248200000|2024-05-09 09:50:00|9871.6|9861.6|9876.6|9866.6|9877.9|9867.9|9869.4|9859.4|131
1715248500000|2024-05-09 09:55:00|9876.1|9866.1|9860.9|9850.9|9876.1|9866.1|9859.6|9849.6|172
1715248800000|2024-05-09 10:00:00|9860.6|9850.6|9864.9|9854.9|9865.1|9855.1|9857.9|9847.9|107
1715249100000|2024-05-09 10:05:00|9865.1|9855.1|9869.6|9859.6|9873.1|9863.1|9865.1|9855.1|112
1715249400000|2024-05-09 10:10:00|9869.9|9859.9|9872.9|9862.9|9876.6|9866.6|9869.9|9859.9|168
1715249700000|2024-05-09 10:15:00|9871.9|9861.9|9878.1|9868.1|9878.1|9868.1|9871.1|9861.1|111
1715250000000|2024-05-09 10:20:00|9878.4|9868.4|9878.1|9868.1|9879.6|9869.6|9876.9|9866.9|109
1715250300000|2024-05-09 10:25:00|9877.9|9867.9|9881.1|9871.1|9882.9|9872.9|9877.9|9867.9|112
1715250600000|2024-05-09 10:30:00|9880.9|9870.9|9881.6|9871.6|9883.6|9873.6|9878.4|9868.4|88
1715250900000|2024-05-09 10:35:00|9881.9|9871.9|9879.1|9869.1|9881.9|9871.9|9873.6|9863.6|120
1715251200000|2024-05-09 10:40:00|9879.4|9869.4|9878.1|9868.1|9880.1|9870.1|9875.4|9865.4|115
1715251500000|2024-05-09 10:45:00|9878.4|9868.4|9874.6|9864.6|9880.1|9870.1|9874.1|9864.1|119
1715251800000|2024-05-09 10:50:00|9874.4|9864.4|9877.6|9867.6|9878.6|9868.6|9873.9|9863.9|81
1715252100000|2024-05-09 10:55:00|9877.9|9867.9|9867.4|9857.4|9878.4|9868.4|9867.1|9857.1|101
1715252400000|2024-05-09 11:00:00|9867.9|9857.9|9871.9|9861.9|9874.1|9864.1|9863.1|9853.1|174
1715252700000|2024-05-09 11:05:00|9872.1|9862.1|9866.6|9856.6|9873.9|9863.9|9864.1|9854.1|108
1715253000000|2024-05-09 11:10:00|9866.9|9856.9|9868.1|9858.1|9870.1|9860.1|9863.1|9853.1|97
1715253300000|2024-05-09 11:15:00|9867.9|9857.9|9863.4|9853.4|9867.9|9857.9|9862.9|9852.9|117
1715253600000|2024-05-09 11:20:00|9863.6|9853.6|9866.4|9856.4|9867.6|9857.6|9860.4|9850.4|90
1715253900000|2024-05-09 11:25:00|9866.1|9856.1|9863.9|9853.9|9871.9|9861.9|9863.1|9853.1|131
1715254200000|2024-05-09 11:30:00|9863.6|9853.6|9867.6|9857.6|9869.4|9859.4|9860.9|9850.9|132
1715254500000|2024-05-09 11:35:00|9867.1|9857.1|9863.6|9853.6|9869.8|9859.8|9862.4|9852.4|178
1715254800000|2024-05-09 11:40:00|9863.9|9853.9|9868.9|9858.9|9869.9|9859.9|9862.9|9852.9|128
1715255100000|2024-05-09 11:45:00|9869.1|9859.1|9879.6|9869.6|9881.1|9871.1|9865.4|9855.4|214
1715255400000|2024-05-09 11:50:00|9879.4|9869.4|9881.9|9871.9|9884.6|9874.6|9878.6|9868.6|190
1715255700000|2024-05-09 11:55:00|9881.4|9871.4|9879.4|9869.4|9883.6|9873.6|9877.4|9867.4|167
1715256000000|2024-05-09 12:00:00|9879.6|9869.6|9879.4|9869.4|9884.6|9874.6|9873.9|9863.9|215
1715256300000|2024-05-09 12:05:00|9879.1|9869.1|9879.1|9869.1|9882.6|9872.6|9876.6|9866.6|194
1715256600000|2024-05-09 12:10:00|9879.4|9869.4|9873.9|9863.9|9879.4|9869.4|9872.4|9862.4|159
1715256900000|2024-05-09 12:15:00|9873.6|9863.6|9875.9|9865.9|9879.4|9869.4|9870.1|9860.1|233
1715257200000|2024-05-09 12:20:00|9876.4|9866.4|9885.6|9875.6|9886.1|9876.1|9875.6|9865.6|205
1715257500000|2024-05-09 12:25:00|9885.4|9875.4|9879.1|9869.1|9886.6|9876.6|9874.6|9864.6|153
1715257800000|2024-05-09 12:30:00|9879.9|9869.9|9894.4|9884.4|9898.1|9888.1|9879.9|9869.9|467
1715258100000|2024-05-09 12:35:00|9894.1|9884.1|9900.9|9890.9|9904.4|9894.4|9888.6|9878.6|311
1715258400000|2024-05-09 12:40:00|9900.4|9890.4|9901.9|9891.9|9904.9|9894.9|9896.4|9886.4|323
1715258700000|2024-05-09 12:45:00|9901.6|9891.6|9893.4|9883.4|9901.6|9891.6|9885.9|9875.9|291
1715259000000|2024-05-09 12:50:00|9893.1|9883.1|9897.6|9887.6|9900.9|9890.9|9890.1|9880.1|249
1715259300000|2024-05-09 12:55:00|9897.1|9887.1|9897.6|9887.6|9898.4|9888.4|9886.4|9876.4|284
1715259600000|2024-05-09 13:00:00|9897.4|9887.4|9907.9|9897.9|9915.6|9905.6|9897.4|9887.4|657
1715259900000|2024-05-09 13:05:00|9907.6|9897.6|9905.4|9895.4|9907.9|9897.9|9897.4|9887.4|452
1715260200000|2024-05-09 13:10:00|9905.1|9895.1|9885.6|9875.6|9905.9|9895.9|9879.9|9869.9|552
1715260500000|2024-05-09 13:15:00|9885.4|9875.4|9877.9|9867.9|9886.4|9876.4|9872.6|9862.6|483
1715260800000|2024-05-09 13:20:00|9879.1|9869.1|9878.6|9868.6|9888.4|9878.4|9876.4|9866.4|431
1715261100000|2024-05-09 13:25:00|9878.9|9868.9|9886.1|9876.1|9890.4|9880.4|9876.4|9866.4|328
1715261400000|2024-05-09 13:30:00|9886.4|9876.4|9885.1|9875.1|9894.4|9884.4|9880.1|9870.1|458
1715261700000|2024-05-09 13:35:00|9885.4|9875.4|9885.1|9875.1|9890.4|9880.4|9878.9|9868.9|406
1715262000000|2024-05-09 13:40:00|9885.6|9875.6|9880.9|9870.9|9888.4|9878.4|9876.6|9866.6|382
1715262300000|2024-05-09 13:45:00|9882.4|9872.4|9889.9|9879.9|9893.1|9883.1|9877.1|9867.1|345
1715262600000|2024-05-09 13:50:00|9890.1|9880.1|9904.4|9894.4|9908.9|9898.9|9886.9|9876.9|403
1715262900000|2024-05-09 13:55:00|9904.9|9894.9|9909.9|9899.9|9910.9|9900.9|9901.6|9891.6|352
1715263200000|2024-05-09 14:00:00|9910.1|9900.1|9915.6|9905.6|9917.9|9907.9|9906.1|9896.1|432
1715263500000|2024-05-09 14:05:00|9915.9|9905.9|9922.9|9912.9|9924.1|9914.1|9915.9|9905.9|478
1715263800000|2024-05-09 14:10:00|9923.1|9913.1|9927.6|9917.6|9929.9|9919.9|9915.6|9905.6|561
1715264100000|2024-05-09 14:15:00|9927.9|9917.9|9927.1|9917.1|9930.1|9920.1|9919.6|9909.6|511
1715264400000|2024-05-09 14:20:00|9926.9|9916.9|9927.4|9917.4|9932.1|9922.1|9924.9|9914.9|355
1715264700000|2024-05-09 14:25:00|9927.6|9917.6|9918.6|9908.6|9930.1|9920.1|9917.6|9907.6|340
1715265000000|2024-05-09 14:30:00|9918.9|9908.9|9913.4|9903.4|9922.1|9912.1|9906.6|9896.6|467
1715265300000|2024-05-09 14:35:00|9913.6|9903.6|9920.9|9910.9|9922.1|9912.1|9913.4|9903.4|464
1715265600000|2024-05-09 14:40:00|9921.1|9911.1|9908.4|9898.4|9925.4|9915.4|9908.4|9898.4|588
1715265900000|2024-05-09 14:45:00|9908.6|9898.6|9900.1|9890.1|9915.9|9905.9|9895.1|9885.1|429
1715266200000|2024-05-09 14:50:00|9900.6|9890.6|9899.6|9889.6|9909.9|9899.9|9898.1|9888.1|510
1715266500000|2024-05-09 14:55:00|9899.9|9889.9|9900.9|9890.9|9904.4|9894.4|9894.4|9884.4|415
1715266800000|2024-05-09 15:00:00|9901.1|9891.1|9910.9|9900.9|9914.6|9904.6|9897.6|9887.6|357
1715267100000|2024-05-09 15:05:00|9911.1|9901.1|9916.9|9906.9|9920.6|9910.6|9910.1|9900.1|322
1715267400000|2024-05-09 15:10:00|9916.6|9906.6|9913.6|9903.6|9923.1|9913.1|9912.6|9902.6|237
1715267700000|2024-05-09 15:15:00|9913.4|9903.4|9916.1|9906.1|9922.6|9912.6|9913.4|9903.4|285
1715268000000|2024-05-09 15:20:00|9916.4|9906.4|9909.6|9899.6|9920.6|9910.6|9909.1|9899.1|229
1715268300000|2024-05-09 15:25:00|9909.9|9899.9|9910.6|9900.6|9916.6|9906.6|9907.4|9897.4|308
1715268600000|2024-05-09 15:30:00|9911.1|9901.1|9907.4|9897.4|9913.1|9903.1|9906.1|9896.1|317
1715268900000|2024-05-09 15:35:00|9908.4|9898.4|9908.4|9898.4|9912.4|9902.4|9906.1|9896.1|165
1715269200000|2024-05-09 15:40:00|9908.6|9898.6|9907.9|9897.9|9911.9|9901.9|9906.6|9896.6|244
1715269500000|2024-05-09 15:45:00|9908.1|9898.1|9913.6|9903.6|9913.6|9903.6|9906.1|9896.1|296
1715269800000|2024-05-09 15:50:00|9913.4|9903.4|9910.4|9900.4|9918.6|9908.6|9908.6|9898.6|270
1715270100000|2024-05-09 15:55:00|9910.6|9900.6|9922.6|9912.6|9924.9|9914.9|9910.4|9900.4|246
1715270400000|2024-05-09 16:00:00|9922.4|9912.4|9926.6|9916.6|9928.6|9918.6|9921.9|9911.9|159
1715270700000|2024-05-09 16:05:00|9927.1|9917.1|9926.4|9916.4|9927.9|9917.9|9924.4|9914.4|115
1715271000000|2024-05-09 16:10:00|9926.1|9916.1|9921.9|9911.9|9928.9|9918.9|9920.9|9910.9|129
1715271300000|2024-05-09 16:15:00|9922.1|9912.1|9929.1|9919.1|9930.6|9920.6|9922.1|9912.1|134
1715271600000|2024-05-09 16:20:00|9929.4|9919.4|9927.9|9917.9|9932.1|9922.1|9927.4|9917.4|107
1715271900000|2024-05-09 16:25:00|9927.4|9917.4|9932.4|9922.4|9932.6|9922.6|9926.9|9916.9|89
1715272200000|2024-05-09 16:30:00|9932.1|9922.1|9931.9|9921.9|9932.1|9922.1|9928.9|9918.9|94
1715272500000|2024-05-09 16:35:00|9932.1|9922.1|9936.4|9926.4|9936.6|9926.6|9931.6|9921.6|74
1715272800000|2024-05-09 16:40:00|9936.6|9926.6|9934.6|9924.6|9938.4|9928.4|9933.9|9923.9|142
1715273100000|2024-05-09 16:45:00|9934.9|9924.9|9929.6|9919.6|9935.9|9925.9|9926.4|9916.4|172
1715273400000|2024-05-09 16:50:00|9929.9|9919.9|9930.6|9920.6|9933.9|9923.9|9928.4|9918.4|237
1715273700000|2024-05-09 16:55:00|9930.4|9920.4|9934.5|9924.5|9936.8|9926.8|9928.1|9918.1|262
1715274000000|2024-05-09 17:00:00|9934.3|9924.3|9947|9937|9948.4|9938.4|9934.3|9924.3|209
1715274300000|2024-05-09 17:05:00|9946.8|9936.8|9944.1|9934.1|9947.5|9937.5|9941.1|9931.1|143
1715274600000|2024-05-09 17:10:00|9943.9|9933.9|9944.4|9934.4|9946.4|9936.4|9942.8|9932.8|112
1715274900000|2024-05-09 17:15:00|9944.6|9934.6|9944.6|9934.6|9946.9|9936.9|9943.5|9933.5|84
1715275200000|2024-05-09 17:20:00|9944.5|9934.5|9945.1|9935.1|9946.8|9936.8|9943.5|9933.5|115
1715275500000|2024-05-09 17:25:00|9945.5|9935.5|9949.3|9939.3|9949.3|9939.3|9945.1|9935.1|69
1715275800000|2024-05-09 17:30:00|9948.8|9938.8|9945.6|9935.6|9948.8|9938.8|9944|9934|61
1715276100000|2024-05-09 17:35:00|9945.5|9935.5|9948.6|9938.6|9948.9|9938.9|9943.6|9933.6|51
1715276400000|2024-05-09 17:40:00|9949|9939|9952.8|9942.8|9953.4|9943.4|9948.5|9938.5|51
1715276700000|2024-05-09 17:45:00|9952.3|9942.3|9952.9|9942.9|9953.6|9943.6|9950.3|9940.3|67
1715277000000|2024-05-09 17:50:00|9953.1|9943.1|9951.6|9941.6|9954.5|9944.5|9951.4|9941.4|84
1715277300000|2024-05-09 17:55:00|9951.8|9941.8|9959.9|9937.9|9960.4|9941.9|9951.8|9935.9|11
1715299200000|2024-05-10 00:00:00|9972.3|9962.3|9968|9958|9972.3|9962.3|9967.5|9957.5|35
1715299500000|2024-05-10 00:05:00|9967.8|9957.8|9970.6|9960.6|9970.9|9960.9|9965.1|9955.1|104
1715299800000|2024-05-10 00:10:00|9970.4|9960.4|9970.8|9960.8|9971.6|9961.6|9967.9|9957.9|102
1715300100000|2024-05-10 00:15:00|9970.6|9960.6|9974.6|9964.6|9977.1|9967.1|9969.9|9959.9|122
1715300400000|2024-05-10 00:20:00|9974.5|9964.5|9968.1|9958.1|9974.6|9964.6|9967.9|9957.9|87
1715300700000|2024-05-10 00:25:00|9967.3|9957.3|9966|9956|9968.5|9958.5|9965.1|9955.1|79
1715301000000|2024-05-10 00:30:00|9965.8|9955.8|9965.3|9955.3|9969.3|9959.3|9963.3|9953.3|153
1715301300000|2024-05-10 00:35:00|9965.4|9955.4|9964.5|9954.5|9965.5|9955.5|9963|9953|85
1715301600000|2024-05-10 00:40:00|9964.8|9954.8|9966.5|9956.5|9968.6|9958.6|9964.8|9954.8|88
1715301900000|2024-05-10 00:45:00|9966.3|9956.3|9957.9|9947.9|9967.9|9957.9|9956.6|9946.6|119
1715302200000|2024-05-10 00:50:00|9957.6|9947.6|9958.6|9948.6|9962.6|9952.6|9956.8|9946.8|104
1715302500000|2024-05-10 00:55:00|9958.9|9948.9|9959.4|9949.4|9963|9953|9958.5|9948.5|133
1715302800000|2024-05-10 01:00:00|9959.3|9949.3|9969.3|9959.3|9982.4|9972.4|9957.5|9947.5|594
1715303100000|2024-05-10 01:05:00|9969.5|9959.5|9970|9960|9977.6|9967.6|9968.6|9958.6|461
1715303400000|2024-05-10 01:10:00|9969.1|9959.1|9970.1|9960.1|9970.5|9960.5|9962|9952|528
1715303700000|2024-05-10 01:15:00|9970.3|9960.3|9970|9960|9978.1|9968.1|9963.3|9953.3|545
1715304000000|2024-05-10 01:20:00|9969.8|9959.8|9992|9982|9994.4|9984.4|9965.8|9955.8|548
1715304300000|2024-05-10 01:25:00|9991.3|9981.3|9983.3|9973.3|9994.3|9984.3|9981.6|9971.6|519
1715304600000|2024-05-10 01:30:00|9984|9974|9976|9966|9991.3|9981.3|9974|9964|506
1715304900000|2024-05-10 01:35:00|9976.3|9966.3|9978.9|9968.9|9982.5|9972.5|9970.1|9960.1|441
1715305200000|2024-05-10 01:40:00|9979|9969|9974.8|9964.8|9980.9|9970.9|9971.4|9961.4|416
1715305500000|2024-05-10 01:45:00|9974.4|9964.4|9980.3|9970.3|9981.1|9971.1|9970.1|9960.1|340
1715305800000|2024-05-10 01:50:00|9980|9970|9964.9|9954.9|9980|9970|9962.6|9952.6|394
1715306100000|2024-05-10 01:55:00|9965|9955|9958.5|9948.5|9967.9|9957.9|9957.5|9947.5|398
1715306400000|2024-05-10 02:00:00|9957.6|9947.6|9956.3|9946.3|9961|9951|9944.8|9934.8|429
1715306700000|2024-05-10 02:05:00|9956.1|9946.1|9960|9950|9960.9|9950.9|9947.9|9937.9|444
1715307000000|2024-05-10 02:10:00|9960.4|9950.4|9960.9|9950.9|9961.1|9951.1|9947.9|9937.9|446
1715307300000|2024-05-10 02:15:00|9960.5|9950.5|9955.4|9945.4|9961.4|9951.4|9951.6|9941.6|159
1715307600000|2024-05-10 02:20:00|9955.6|9945.6|9959.9|9949.9|9961|9951|9954.1|9944.1|179
1715307900000|2024-05-10 02:25:00|9960|9950|9966.9|9956.9|9968.9|9958.9|9958.9|9948.9|191
1715308200000|2024-05-10 02:30:00|9967.1|9957.1|9951.6|9941.6|9967.1|9957.1|9950.4|9940.4|379
1715308500000|2024-05-10 02:35:00|9951.9|9941.9|9951.5|9941.5|9953.8|9943.8|9946.1|9936.1|329
1715308800000|2024-05-10 02:40:00|9951.3|9941.3|9956.3|9946.3|9960|9950|9950.6|9940.6|377
1715309100000|2024-05-10 02:45:00|9955.8|9945.8|9957.8|9947.8|9959.9|9949.9|9954.6|9944.6|272
1715309400000|2024-05-10 02:50:00|9958|9948|9960.5|9950.5|9962.5|9952.5|9952.6|9942.6|337
1715309700000|2024-05-10 02:55:00|9960.9|9950.9|9956|9946|9961.5|9951.5|9954.5|9944.5|360
1715310000000|2024-05-10 03:00:00|9955.8|9945.8|9965.6|9955.6|9967.3|9957.3|9954.1|9944.1|333
1715310300000|2024-05-10 03:05:00|9966|9956|9966|9956|9970|9960|9962.8|9952.8|299
1715310600000|2024-05-10 03:10:00|9965.8|9955.8|9964.9|9954.9|9965.8|9955.8|9960.3|9950.3|329
1715310900000|2024-05-10 03:15:00|9965.1|9955.1|9964.8|9954.8|9967.3|9957.3|9959.9|9949.9|293
1715311200000|2024-05-10 03:20:00|9964.9|9954.9|9966.9|9956.9|9973.5|9963.5|9963.5|9953.5|337
1715311500000|2024-05-10 03:25:00|9967.1|9957.1|9973.8|9963.8|9976.3|9966.3|9967|9957|313
1715311800000|2024-05-10 03:30:00|9974|9964|9983.4|9973.4|9983.9|9973.9|9973.4|9963.4|155
1715312100000|2024-05-10 03:35:00|9983.8|9973.8|9986.1|9976.1|9986.8|9976.8|9981.5|9971.5|128
1715312400000|2024-05-10 03:40:00|9986.6|9976.6|9981.8|9971.8|9988.5|9978.5|9980.1|9970.1|146
1715312700000|2024-05-10 03:45:00|9981.6|9971.6|9985.8|9975.8|9986.8|9976.8|9981.3|9971.3|108
1715313000000|2024-05-10 03:50:00|9985.5|9975.5|9985|9975|9986.5|9976.5|9982.1|9972.1|108
1715313300000|2024-05-10 03:55:00|9985.3|9975.3|9983.9|9973.9|9985.5|9975.5|9980.8|9970.8|106
1715313600000|2024-05-10 04:00:00|9984.1|9974.1|9983.6|9973.6|9987.4|9977.4|9982.5|9972.5|87
1715313900000|2024-05-10 04:05:00|9983.9|9973.9|9979.5|9969.5|9984.5|9974.5|9979.5|9969.5|90
1715314200000|2024-05-10 04:10:00|9979.3|9969.3|9985.3|9975.3|9986|9976|9979.3|9969.3|72
1715314500000|2024-05-10 04:15:00|9984.8|9974.8|9983|9973|9984.8|9974.8|9981.5|9971.5|77
1715314800000|2024-05-10 04:20:00|9983.3|9973.3|9984.8|9974.8|9985.8|9975.8|9983.3|9973.3|53
1715315100000|2024-05-10 04:25:00|9984.5|9974.5|9986|9976|9986.8|9976.8|9983.5|9973.5|71
1715315400000|2024-05-10 04:30:00|9986.5|9976.5|9987.4|9977.4|9989.1|9979.1|9986.3|9976.3|69
1715315700000|2024-05-10 04:35:00|9987.5|9977.5|9991.4|9981.4|9992|9982|9987.3|9977.3|50
1715316000000|2024-05-10 04:40:00|9991.1|9981.1|9991.6|9981.6|9991.9|9981.9|9989.8|9979.8|58
1715316300000|2024-05-10 04:45:00|9991.9|9981.9|9997.3|9987.3|9998.1|9988.1|9991.9|9981.9|81
1715316600000|2024-05-10 04:50:00|9997|9987|9996.3|9986.3|9998.3|9988.3|9995|9985|81
1715316900000|2024-05-10 04:55:00|9996.5|9986.5|9992.3|9982.3|9997.6|9987.6|9992.1|9982.1|134
1715317200000|2024-05-10 05:00:00|9992.8|9982.8|10003.9|9993.9|10004.1|9994.1|9992.5|9982.5|202
1715317500000|2024-05-10 05:05:00|10004|9994|10007.3|9997.3|10009.8|9999.8|10002.6|9992.6|147
1715317800000|2024-05-10 05:10:00|10007.5|9997.5|10011.6|10001.6|10014.1|10004.1|10004.1|9994.1|224
1715318100000|2024-05-10 05:15:00|10011.5|10001.5|10008|9998|10012.1|10002.1|10006.4|9996.4|179
1715318400000|2024-05-10 05:20:00|10008.4|9998.4|10011.3|10001.3|10013|10003|10006.1|9996.1|174
1715318700000|2024-05-10 05:25:00|10011.5|10001.5|10019.9|10009.9|10024.4|10014.4|10011.5|10001.5|298
1715319000000|2024-05-10 05:30:00|10020.3|10010.3|10015.8|10005.8|10028|10018|10011.9|10001.9|563
1715319300000|2024-05-10 05:35:00|10016|10006|10021.3|10011.3|10023|10013|10012.5|10002.5|441
1715319600000|2024-05-10 05:40:00|10022.1|10012.1|10026.1|10016.1|10034.1|10024.1|10021.3|10011.3|452
1715319900000|2024-05-10 05:45:00|10026.4|10016.4|10026|10016|10032.4|10022.4|10024|10014|325
1715320200000|2024-05-10 05:50:00|10026.3|10016.3|10032.9|10022.9|10034.6|10024.6|10026.3|10016.3|295
1715320500000|2024-05-10 05:55:00|10033.1|10023.1|10033.9|10023.9|10034.6|10024.6|10030.3|10020.3|244
1715320800000|2024-05-10 06:00:00|10033.8|10023.8|10026.1|10016.1|10035.9|10025.9|10025.5|10015.5|428
1715321100000|2024-05-10 06:05:00|10026.3|10016.3|10035.8|10025.8|10036.9|10026.9|10025.5|10015.5|401
1715321400000|2024-05-10 06:10:00|10035.5|10025.5|10042.5|10032.5|10049.1|10039.1|10035|10025|321
1715321700000|2024-05-10 06:15:00|10042.6|10032.6|10044.8|10034.8|10048.4|10038.4|10042|10032|339
1715322000000|2024-05-10 06:20:00|10045.3|10035.3|10052.5|10042.5|10054.6|10044.6|10044.3|10034.3|365
1715322300000|2024-05-10 06:25:00|10052.1|10042.1|10058.8|10048.8|10059.1|10049.1|10047.9|10037.9|340
1715322600000|2024-05-10 06:30:00|10059|10049|10051.8|10041.8|10063.5|10053.5|10049.9|10039.9|410
1715322900000|2024-05-10 06:35:00|10051.9|10041.9|10047.4|10037.4|10054.3|10044.3|10046.4|10036.4|392
1715323200000|2024-05-10 06:40:00|10047.6|10037.6|10055.4|10045.4|10058.4|10048.4|10047.6|10037.6|362
1715323500000|2024-05-10 06:45:00|10056.1|10046.1|10051.1|10041.1|10059.6|10049.6|10046.6|10036.6|362
1715323800000|2024-05-10 06:50:00|10050.9|10040.9|10057.8|10047.8|10058.3|10048.3|10047.8|10037.8|378
1715324100000|2024-05-10 06:55:00|10058.1|10048.1|10055.4|10045.4|10058.6|10048.6|10050.9|10040.9|462
1715324400000|2024-05-10 07:00:00|10055.6|10045.6|10069.9|10059.9|10072.1|10062.1|10055.4|10045.4|278
1715324700000|2024-05-10 07:05:00|10070.1|10060.1|10072.6|10062.6|10077.1|10067.1|10067.6|10057.6|364
1715325000000|2024-05-10 07:10:00|10072.9|10062.9|10071.6|10061.6|10082.1|10072.1|10070.8|10060.8|262
1715325300000|2024-05-10 07:15:00|10071.9|10061.9|10065.1|10055.1|10074.6|10064.6|10060.6|10050.6|237
1715325600000|2024-05-10 07:20:00|10064.9|10054.9|10072.1|10062.1|10072.4|10062.4|10061.9|10051.9|245
1715325900000|2024-05-10 07:25:00|10073.1|10063.1|10073.1|10063.1|10084.4|10074.4|10072.1|10062.1|327
1715326200000|2024-05-10 07:30:00|10072.9|10062.9|10078.9|10068.9|10078.9|10068.9|10065.9|10055.9|339
1715326500000|2024-05-10 07:35:00|10079.1|10069.1|10067.4|10057.4|10080.6|10070.6|10060.4|10050.4|371
1715326800000|2024-05-10 07:40:00|10067.1|10057.1|10059.5|10049.5|10067.4|10057.4|10051.5|10041.5|289
1715327100000|2024-05-10 07:45:00|10059.1|10049.1|10054.1|10044.1|10059.4|10049.4|10048.9|10038.9|260
1715327400000|2024-05-10 07:50:00|10052.1|10042.1|10053.1|10043.1|10057.6|10047.6|10046.4|10036.4|269
1715327700000|2024-05-10 07:55:00|10052.9|10042.9|10035.9|10025.9|10055.6|10045.6|10031.9|10021.9|301
1715328000000|2024-05-10 08:00:00|10036.1|10026.1|10052.6|10042.6|10054.4|10044.4|10025.1|10015.1|394
1715328300000|2024-05-10 08:05:00|10052.8|10042.8|10043.4|10033.4|10054|10044|10038.9|10028.9|384
1715328600000|2024-05-10 08:10:00|10043.6|10033.6|10070.4|10060.4|10073.1|10063.1|10041.1|10031.1|332
1715328900000|2024-05-10 08:15:00|10070.6|10060.6|10072.1|10062.1|10072.4|10062.4|10064.6|10054.6|214
1715329200000|2024-05-10 08:20:00|10071.9|10061.9|10074.9|10064.9|10079.6|10069.6|10067.1|10057.1|301
1715329500000|2024-05-10 08:25:00|10075.1|10065.1|10074.6|10064.6|10085.6|10075.6|10071.6|10061.6|280
1715329800000|2024-05-10 08:30:00|10074.4|10064.4|10090.1|10080.1|10092.6|10082.6|10071.6|10061.6|282
1715330100000|2024-05-10 08:35:00|10090.4|10080.4|10090.4|10080.4|10092.9|10082.9|10082.6|10072.6|171
1715330400000|2024-05-10 08:40:00|10090.1|10080.1|10090.1|10080.1|10092.4|10082.4|10086.9|10076.9|129
1715330700000|2024-05-10 08:45:00|10091.1|10081.1|10091.1|10081.1|10094.9|10084.9|10088.9|10078.9|180
1715331000000|2024-05-10 08:50:00|10092.4|10082.4|10100.9|10090.9|10100.9|10090.9|10088.6|10078.6|211
1715331300000|2024-05-10 08:55:00|10100.6|10090.6|10114.1|10104.1|10114.4|10104.4|10098.1|10088.1|279
1715331600000|2024-05-10 09:00:00|10113.9|10103.9|10111.1|10101.1|10115.9|10105.9|10105.6|10095.6|265
1715331900000|2024-05-10 09:05:00|10110.9|10100.9|10108.9|10098.9|10114.6|10104.6|10107.4|10097.4|198
1715332200000|2024-05-10 09:10:00|10108.6|10098.6|10113.1|10103.1|10119.4|10109.4|10108.6|10098.6|238
1715332500000|2024-05-10 09:15:00|10114.1|10104.1|10102.9|10092.9|10116.1|10106.1|10099.1|10089.1|213
1715332800000|2024-05-10 09:20:00|10103.1|10093.1|10096.4|10086.4|10103.4|10093.4|10095.4|10085.4|230
1715333100000|2024-05-10 09:25:00|10096.6|10086.6|10083.1|10073.1|10096.6|10086.6|10080.6|10070.6|204
1715333400000|2024-05-10 09:30:00|10082.9|10072.9|10081.9|10071.9|10089.4|10079.4|10080.9|10070.9|216
1715333700000|2024-05-10 09:35:00|10081.6|10071.6|10076.4|10066.4|10083.4|10073.4|10075.6|10065.6|154
1715334000000|2024-05-10 09:40:00|10076.1|10066.1|10069.1|10059.1|10079.6|10069.6|10068.4|10058.4|209
1715334300000|2024-05-10 09:45:00|10068.6|10058.6|10066.4|10056.4|10073.6|10063.6|10065.6|10055.6|268
1715334600000|2024-05-10 09:50:00|10066.1|10056.1|10062.1|10052.1|10067.9|10057.9|10058.1|10048.1|273
1715334900000|2024-05-10 09:55:00|10061.1|10051.1|10060.6|10050.6|10066.1|10056.1|10057.9|10047.9|197
1715335200000|2024-05-10 10:00:00|10060.4|10050.4|10071.6|10061.6|10072.1|10062.1|10054.6|10044.6|187
1715335500000|2024-05-10 10:05:00|10071.9|10061.9|10070.1|10060.1|10073.1|10063.1|10063.9|10053.9|157
1715335800000|2024-05-10 10:10:00|10070.4|10060.4|10067.9|10057.9|10073.4|10063.4|10062.6|10052.6|175
1715336100000|2024-05-10 10:15:00|10066.6|10056.6|10063.4|10053.4|10067.4|10057.4|10061.9|10051.9|196
1715336400000|2024-05-10 10:20:00|10063.6|10053.6|10058.9|10048.9|10065.1|10055.1|10056.6|10046.6|203
1715336700000|2024-05-10 10:25:00|10059.1|10049.1|10054.1|10044.1|10065.1|10055.1|10053.4|10043.4|199
1715337000000|2024-05-10 10:30:00|10055.6|10045.6|10055.1|10045.1|10062.9|10052.9|10054.6|10044.6|244
1715337300000|2024-05-10 10:35:00|10054.6|10044.6|10048.9|10038.9|10055.4|10045.4|10043.6|10033.6|274
1715337600000|2024-05-10 10:40:00|10049.9|10039.9|10052.9|10042.9|10054.1|10044.1|10044.1|10034.1|212
1715337900000|2024-05-10 10:45:00|10053.1|10043.1|10049.9|10039.9|10053.1|10043.1|10041.6|10031.6|271
1715338200000|2024-05-10 10:50:00|10050.1|10040.1|10051.6|10041.6|10059.1|10049.1|10050.1|10040.1|217
1715338500000|2024-05-10 10:55:00|10051.9|10041.9|10040.9|10030.9|10051.9|10041.9|10036.9|10026.9|225
1715338800000|2024-05-10 11:00:00|10041.1|10031.1|10040.4|10030.4|10048.1|10038.1|10038.6|10028.6|328
1715339100000|2024-05-10 11:05:00|10040.1|10030.1|10058.4|10048.4|10063.4|10053.4|10038.1|10028.1|220
1715339400000|2024-05-10 11:10:00|10058.6|10048.6|10055.9|10045.9|10059.9|10049.9|10055.4|10045.4|17
1715339700000|2024-05-10 11:15:00|10062.1|10052.1|10068.5|10058.5|10072.1|10062.1|10058.4|10048.4|68
1715340000000|2024-05-10 11:20:00|10069.4|10059.4|10080.6|10070.6|10083.1|10073.1|10069.4|10059.4|227
1715340300000|2024-05-10 11:25:00|10080.9|10070.9|10072.9|10062.9|10081.1|10071.1|10069.4|10059.4|283
1715340600000|2024-05-10 11:30:00|10073.1|10063.1|10066.6|10056.6|10083.4|10073.4|10061.9|10051.9|319
1715340900000|2024-05-10 11:35:00|10066.9|10056.9|10065.4|10055.4|10078.4|10068.4|10060.9|10050.9|255
1715341200000|2024-05-10 11:40:00|10065.6|10055.6|10069.9|10059.9|10070.9|10060.9|10062.4|10052.4|164
1715341500000|2024-05-10 11:45:00|10068.9|10058.9|10067.6|10057.6|10072.9|10062.9|10065.1|10055.1|163
1715341800000|2024-05-10 11:50:00|10067.9|10057.9|10056.1|10046.1|10069.6|10059.6|10053.4|10043.4|226
1715342100000|2024-05-10 11:55:00|10056.6|10046.6|10059.9|10049.9|10062.1|10052.1|10052.9|10042.9|230
1715342400000|2024-05-10 12:00:00|10061.4|10051.4|10061.4|10051.4|10065.1|10055.1|10052.6|10042.6|331
1715342700000|2024-05-10 12:05:00|10061.6|10051.6|10076.1|10066.1|10076.1|10066.1|10061.6|10051.6|275
1715343000000|2024-05-10 12:10:00|10075.9|10065.9|10055.4|10045.4|10079.4|10069.4|10055.4|10045.4|293
1715343300000|2024-05-10 12:15:00|10055.6|10045.6|10057.6|10047.6|10062.4|10052.4|10050.9|10040.9|269
1715343600000|2024-05-10 12:20:00|10057.9|10047.9|10051.4|10041.4|10061.9|10051.9|10049.1|10039.1|292
1715343900000|2024-05-10 12:25:00|10051.6|10041.6|10049.4|10039.4|10056.6|10046.6|10045.6|10035.6|339
1715344200000|2024-05-10 12:30:00|10048.9|10038.9|10044.9|10034.9|10053.9|10043.9|10040.1|10030.1|415
1715344500000|2024-05-10 12:35:00|10044.6|10034.6|10030.9|10020.9|10046.4|10036.4|10029.9|10019.9|339
1715344800000|2024-05-10 12:40:00|10031.1|10021.1|10030.9|10020.9|10033.1|10023.1|10025.6|10015.6|286
1715345100000|2024-05-10 12:45:00|10031.1|10021.1|10030.4|10020.4|10036.4|10026.4|10024.1|10014.1|322
1715345400000|2024-05-10 12:50:00|10030.1|10020.1|10024.4|10014.4|10032.6|10022.6|10016.4|10006.4|368
1715345700000|2024-05-10 12:55:00|10024.6|10014.6|10018.4|10008.4|10028.6|10018.6|10016.4|10006.4|321
1715346000000|2024-05-10 13:00:00|10018.6|10008.6|9990.4|9980.4|10020.6|10010.6|9989.4|9979.4|655
1715346300000|2024-05-10 13:05:00|9988.6|9978.6|10006.4|9996.4|10006.4|9996.4|9982.4|9972.4|542
1715346600000|2024-05-10 13:10:00|10003.9|9993.9|9999.1|9989.1|10005.3|9995.3|9993.9|9983.9|392
1715346900000|2024-05-10 13:15:00|9998.9|9988.9|10002.6|9992.6|10008.9|9998.9|9992.1|9982.1|502
1715347200000|2024-05-10 13:20:00|10002.4|9992.4|10017.6|10007.6|10018.9|10008.9|10000.9|9990.9|474
1715347500000|2024-05-10 13:25:00|10017.9|10007.9|10031.9|10021.9|10033.1|10023.1|10015.9|10005.9|372
1715347800000|2024-05-10 13:30:00|10032.1|10022.1|10031.9|10021.9|10036.9|10026.9|10021.1|10011.1|584
1715348100000|2024-05-10 13:35:00|10031.6|10021.6|10029.9|10019.9|10034.9|10024.9|10019.4|10009.4|539
1715348400000|2024-05-10 13:40:00|10030.9|10020.9|10047.4|10037.4|10047.4|10037.4|10028.9|10018.9|534
1715348700000|2024-05-10 13:45:00|10047.1|10037.1|10039.4|10029.4|10047.1|10037.1|10032.1|10022.1|470
1715349000000|2024-05-10 13:50:00|10039.1|10029.1|10037.4|10027.4|10043.1|10033.1|10035.1|10025.1|399
1715349300000|2024-05-10 13:55:00|10036.9|10026.9|10031.9|10021.9|10037.6|10027.6|10026.9|10016.9|325
1715349600000|2024-05-10 14:00:00|10025.6|10015.6|10033.4|10023.4|10033.6|10023.6|10018.1|10008.1|407
1715349900000|2024-05-10 14:05:00|10033.9|10023.9|10030.9|10020.9|10041.9|10031.9|10028.9|10018.9|393
1715350200000|2024-05-10 14:10:00|10031.4|10021.4|10018.6|10008.6|10031.4|10021.4|10013.1|10003.1|447
1715350500000|2024-05-10 14:15:00|10018.4|10008.4|10018.9|10008.9|10022.4|10012.4|10008.1|9998.1|394
1715350800000|2024-05-10 14:20:00|10019.1|10009.1|10000.4|9990.4|10022.1|10012.1|9999.9|9989.9|461
1715351100000|2024-05-10 14:25:00|10001.1|9991.1|9990.1|9980.1|10004.6|9994.6|9987.9|9977.9|491
1715351400000|2024-05-10 14:30:00|9989.9|9979.9|10011.1|10001.1|10013.4|10003.4|9988.4|9978.4|502
1715351700000|2024-05-10 14:35:00|10011.4|10001.4|10006.1|9996.1|10016.6|10006.6|10003.9|9993.9|372
1715352000000|2024-05-10 14:40:00|10005.9|9995.9|10011.4|10001.4|10015.4|10005.4|10005.9|9995.9|329
1715352300000|2024-05-10 14:45:00|10011.1|10001.1|9999.1|9989.1|10011.4|10001.4|9998.9|9988.9|442
1715352600000|2024-05-10 14:50:00|9998.9|9988.9|10001.4|9991.4|10004.4|9994.4|9996.9|9986.9|307
1715352900000|2024-05-10 14:55:00|10000.9|9990.9|9994.6|9984.6|10003.1|9993.1|9988.4|9978.4|458
1715353200000|2024-05-10 15:00:00|9994.4|9984.4|9992.9|9982.9|9999.9|9989.9|9991.9|9981.9|277
1715353500000|2024-05-10 15:05:00|9993.1|9983.1|9994.1|9984.1|9998.6|9988.6|9988.4|9978.4|344
1715353800000|2024-05-10 15:10:00|9993.9|9983.9|10000.6|9990.6|10002.6|9992.6|9991.4|9981.4|271
1715354100000|2024-05-10 15:15:00|10000.9|9990.9|10001.6|9991.6|10009.4|9999.4|10000.4|9990.4|237
1715354400000|2024-05-10 15:20:00|10001.4|9991.4|10006.4|9996.4|10009.1|9999.1|9997.1|9987.1|337
1715354700000|2024-05-10 15:25:00|10006.6|9996.6|10015.4|10005.4|10015.6|10005.6|9998.9|9988.9|303
1715355000000|2024-05-10 15:30:00|10015.6|10005.6|10018.9|10008.9|10023.1|10013.1|10014.1|10004.1|286
1715355300000|2024-05-10 15:35:00|10018.4|10008.4|10012.9|10002.9|10021.9|10011.9|10010.1|10000.1|259
1715355600000|2024-05-10 15:40:00|10013.1|10003.1|10008.4|9998.4|10014.4|10004.4|10005.4|9995.4|299
1715355900000|2024-05-10 15:45:00|10008.6|9998.6|10009.6|9999.6|10012.6|10002.6|10001.4|9991.4|254
1715356200000|2024-05-10 15:50:00|10009.9|9999.9|10004.6|9994.6|10012.6|10002.6|10003.1|9993.1|190
1715356500000|2024-05-10 15:55:00|10004.4|9994.4|10014.1|10004.1|10016.1|10006.1|10004.4|9994.4|188
1715356800000|2024-05-10 16:00:00|10014.4|10004.4|10002.4|9992.4|10016.1|10006.1|10001.1|9991.1|253
1715357100000|2024-05-10 16:05:00|10002.1|9992.1|10005.4|9995.4|10007.1|9997.1|10001.9|9991.9|184
1715357400000|2024-05-10 16:10:00|10005.1|9995.1|10014.6|10004.6|10016.6|10006.6|10002.4|9992.4|245
1715357700000|2024-05-10 16:15:00|10014.4|10004.4|10023.4|10013.4|10025.6|10015.6|10011.1|10001.1|244
1715358000000|2024-05-10 16:20:00|10022.9|10012.9|10034.4|10024.4|10034.4|10024.4|10022.4|10012.4|254
1715358300000|2024-05-10 16:25:00|10034.1|10024.1|10030.1|10020.1|10040.4|10030.4|10030.1|10020.1|329
1715358600000|2024-05-10 16:30:00|10029.9|10019.9|10023.6|10013.6|10036.4|10026.4|10022.9|10012.9|254
1715358900000|2024-05-10 16:35:00|10023.4|10013.4|10030.1|10020.1|10032.1|10022.1|10023.4|10013.4|150
1715359200000|2024-05-10 16:40:00|10030.4|10020.4|10032.4|10022.4|10038.1|10028.1|10029.9|10019.9|227
1715359500000|2024-05-10 16:45:00|10032.1|10022.1|10039.9|10029.9|10042.4|10032.4|10032.1|10022.1|277
1715359800000|2024-05-10 16:50:00|10040.1|10030.1|10031.9|10021.9|10040.9|10030.9|10030.4|10020.4|206
1715360100000|2024-05-10 16:55:00|10031.6|10021.6|10033.5|10023.5|10037.5|10027.5|10029.6|10019.6|249
1715360400000|2024-05-10 17:00:00|10033.4|10023.4|10033|10023|10037|10027|10031.9|10021.9|95
1715360700000|2024-05-10 17:05:00|10032.6|10022.6|10036.4|10026.4|10037.8|10027.8|10031|10021|128
1715361000000|2024-05-10 17:10:00|10036.1|10026.1|10029.4|10019.4|10037.1|10027.1|10029.3|10019.3|133
1715361300000|2024-05-10 17:15:00|10029.8|10019.8|10028.8|10018.8|10033.3|10023.3|10028.8|10018.8|115
1715361600000|2024-05-10 17:20:00|10028.9|10018.9|10035.5|10025.5|10036.3|10026.3|10028.1|10018.1|74
1715361900000|2024-05-10 17:25:00|10035.1|10025.1|10037.9|10027.9|10039.8|10029.8|10034.1|10024.1|93
1715362200000|2024-05-10 17:30:00|10037.6|10027.6|10041|10031|10042.5|10032.5|10037.4|10027.4|68
1715362500000|2024-05-10 17:35:00|10041.3|10031.3|10040.8|10030.8|10044.8|10034.8|10040.6|10030.6|79
1715362800000|2024-05-10 17:40:00|10041.1|10031.1|10039.5|10029.5|10041.8|10031.8|10037.9|10027.9|50
1715363100000|2024-05-10 17:45:00|10039|10029|10041.9|10031.9|10042.1|10032.1|10036.6|10026.6|54
1715363400000|2024-05-10 17:50:00|10042.1|10032.1|10043.4|10033.4|10044|10034|10041|10031|55
1715363700000|2024-05-10 17:55:00|10043|10033|10050.3|10028.3|10050.3|10033.1|10043|10025.6|10
1715558400000|2024-05-13 00:00:00|10006.4|9996.4|10009.8|9999.8|10013.3|10003.3|10005.9|9995.9|59
1715558700000|2024-05-13 00:05:00|10009|9999|10006.5|9996.5|10019|10009|10006.5|9996.5|110
1715559000000|2024-05-13 00:10:00|10006|9996|10007.6|9997.6|10010.8|10000.8|10004.9|9994.9|91
1715559300000|2024-05-13 00:15:00|10007.1|9997.1|10005.8|9995.8|10008.8|9998.8|10005.8|9995.8|67
1715559600000|2024-05-13 00:20:00|10005.5|9995.5|9997.6|9987.6|10005.5|9995.5|9996.4|9986.4|73
1715559900000|2024-05-13 00:25:00|9997.5|9987.5|9996.1|9986.1|9999|9989|9995.6|9985.6|79
1715560200000|2024-05-13 00:30:00|9995.8|9985.8|9998.4|9988.4|9999.5|9989.5|9995.4|9985.4|79
1715560500000|2024-05-13 00:35:00|9998.5|9988.5|10009.4|9999.4|10010.3|10000.3|9998.3|9988.3|106
1715560800000|2024-05-13 00:40:00|10009.3|9999.3|10006|9996|10009.3|9999.3|9999.1|9989.1|134
1715561100000|2024-05-13 00:45:00|10005.8|9995.8|10007|9997|10009.1|9999.1|10003.5|9993.5|88
1715561400000|2024-05-13 00:50:00|10006.9|9996.9|10003.6|9993.6|10006.9|9996.9|10003.4|9993.4|88
1715561700000|2024-05-13 00:55:00|10003.4|9993.4|10014.1|10004.1|10014.1|10004.1|10001.9|9991.9|125
1715562000000|2024-05-13 01:00:00|10013.5|10003.5|9999.4|9989.4|10014.1|10004.1|9991.3|9981.3|499
1715562300000|2024-05-13 01:05:00|9999.1|9989.1|9992.6|9982.6|10006.9|9996.9|9991.8|9981.8|462
1715562600000|2024-05-13 01:10:00|9992.9|9982.9|9988.9|9978.9|9999.3|9989.3|9987.9|9977.9|431
1715562900000|2024-05-13 01:15:00|9989.5|9979.5|9983.5|9973.5|9991.5|9981.5|9981|9971|396
1715563200000|2024-05-13 01:20:00|9983.3|9973.3|9991.5|9981.5|9998.5|9988.5|9982.8|9972.8|327
1715563500000|2024-05-13 01:25:00|9991.3|9981.3|9974.3|9964.3|9993.5|9983.5|9968.9|9958.1|355
1715563800000|2024-05-13 01:30:00|9975|9965|9976.8|9966.8|9982|9972|9971.1|9961.1|384
1715564100000|2024-05-13 01:35:00|9977|9967|9973.9|9963.9|9978.5|9968.5|9971.3|9961.3|340
1715564400000|2024-05-13 01:40:00|9973.6|9963.6|9967|9957|9978.1|9968.1|9965.8|9955.8|335
1715564700000|2024-05-13 01:45:00|9966.9|9956.9|9978.5|9968.5|9980.3|9970.3|9965.3|9955.3|313
1715565000000|2024-05-13 01:50:00|9978.3|9968.3|9991.3|9981.3|9993.8|9983.8|9977.8|9967.8|361
1715565300000|2024-05-13 01:55:00|9991.4|9981.4|10003.4|9993.4|10009|9999|9989.3|9979.3|400
1715565600000|2024-05-13 02:00:00|10003.9|9993.9|10009.6|9999.6|10016|10006|10003.9|9993.9|287
1715565900000|2024-05-13 02:05:00|10009.9|9999.9|10011.8|10001.8|10013.3|10003.3|10005.8|9995.8|261
1715566200000|2024-05-13 02:10:00|10012|10002|10042.4|10032.4|10044|10034|10012|10002|453
1715566500000|2024-05-13 02:15:00|10041.9|10031.9|10037|10027|10041.9|10031.9|10034.8|10024.8|179
1715566800000|2024-05-13 02:20:00|10036.9|10026.9|10036.6|10026.6|10039.1|10029.1|10034|10024|140
1715567100000|2024-05-13 02:25:00|10036.8|10026.8|10041.3|10031.3|10043.3|10033.3|10036.8|10026.8|108
1715567400000|2024-05-13 02:30:00|10041.5|10031.5|10059.8|10049.8|10065.8|10055.8|10041.5|10031.5|473
1715567700000|2024-05-13 02:35:00|10060|10050|10049.9|10039.9|10061.1|10051.1|10047|10037|379
1715568000000|2024-05-13 02:40:00|10050.1|10040.1|10044.3|10034.3|10052.9|10042.9|10043.1|10033.1|268
1715568300000|2024-05-13 02:45:00|10044.6|10034.6|10067.8|10057.8|10068|10058|10044.3|10034.3|328
1715568600000|2024-05-13 02:50:00|10067.5|10057.5|10061.3|10051.3|10068.9|10058.9|10056.1|10046.1|245
1715568900000|2024-05-13 02:55:00|10061.5|10051.5|10071.8|10061.8|10074.3|10064.3|10061.5|10051.5|355
1715569200000|2024-05-13 03:00:00|10072.1|10062.1|10090.8|10080.8|10091.1|10081.1|10068.1|10058.1|441
1715569500000|2024-05-13 03:05:00|10091|10081|10076.4|10066.4|10094.6|10084.6|10073|10063|396
1715569800000|2024-05-13 03:10:00|10076.3|10066.3|10069.1|10059.1|10078.6|10068.6|10062.3|10052.3|267
1715570100000|2024-05-13 03:15:00|10069.3|10059.3|10051.6|10041.6|10069.3|10059.3|10051.5|10041.5|327
1715570400000|2024-05-13 03:20:00|10052.1|10042.1|10061|10051|10064.9|10054.9|10051.1|10041.1|283
1715570700000|2024-05-13 03:25:00|10061.3|10051.3|10072|10062|10073.4|10063.4|10060.8|10050.8|282
1715571000000|2024-05-13 03:30:00|10071.9|10061.9|10067.8|10057.8|10072.8|10062.8|10061.4|10051.4|116
1715571300000|2024-05-13 03:35:00|10067.5|10057.5|10067.3|10057.3|10068.6|10058.6|10065.4|10055.4|80
1715571600000|2024-05-13 03:40:00|10067.5|10057.5|10068|10058|10068|10058|10063|10053|81
1715571900000|2024-05-13 03:45:00|10068.4|10058.4|10074.5|10064.5|10074.8|10064.8|10067|10057|92
1715572200000|2024-05-13 03:50:00|10074.8|10064.8|10073.6|10063.6|10080.9|10070.9|10073.6|10063.6|93
1715572500000|2024-05-13 03:55:00|10073.5|10063.5|10072.9|10062.9|10077.5|10067.5|10071.6|10061.6|77
1715572800000|2024-05-13 04:00:00|10073.3|10063.3|10073.3|10063.3|10076|10066|10073.1|10063.1|63
1715573100000|2024-05-13 04:05:00|10073.4|10063.4|10070.8|10060.8|10073.8|10063.8|10070.4|10060.4|74
1715573400000|2024-05-13 04:10:00|10070.9|10060.9|10075.4|10065.4|10076.5|10066.5|10070|10060|74
1715573700000|2024-05-13 04:15:00|10075.3|10065.3|10065.1|10055.1|10075.4|10065.4|10064.5|10054.5|74
1715574000000|2024-05-13 04:20:00|10064.9|10054.9|10064.9|10054.9|10065.8|10055.8|10059.5|10049.5|63
1715574300000|2024-05-13 04:25:00|10064.8|10054.8|10065.1|10055.1|10066.1|10056.1|10064.1|10054.1|22
1715574600000|2024-05-13 04:30:00|10065.3|10055.3|10069.1|10059.1|10069.3|10059.3|10064.8|10054.8|64
1715574900000|2024-05-13 04:35:00|10069.3|10059.3|10065.6|10055.6|10069.3|10059.3|10061.1|10051.1|59
1715575200000|2024-05-13 04:40:00|10065.5|10055.5|10069.9|10059.9|10070.1|10060.1|10064.5|10054.5|43
1715575500000|2024-05-13 04:45:00|10070.1|10060.1|10076.5|10066.5|10077.5|10067.5|10070.1|10060.1|50
1715575800000|2024-05-13 04:50:00|10076.8|10066.8|10076|10066|10077.1|10067.1|10071.8|10061.8|66
1715576100000|2024-05-13 04:55:00|10076.3|10066.3|10069.5|10059.5|10077.6|10067.6|10069|10059|56
1715576400000|2024-05-13 05:00:00|10069.3|10059.3|10075.6|10065.6|10081.1|10071.1|10069.3|10059.3|120
1715576700000|2024-05-13 05:05:00|10076.6|10066.6|10068.8|10058.8|10078.9|10068.9|10068.8|10058.8|136
1715577000000|2024-05-13 05:10:00|10069|10059|10069.5|10059.5|10070.4|10060.4|10067.8|10057.8|73
1715577300000|2024-05-13 05:15:00|10069.8|10059.8|10068|10058|10072.5|10062.5|10067.6|10057.6|127
1715577600000|2024-05-13 05:20:00|10067.9|10057.9|10064.5|10054.5|10067.9|10057.9|10056.4|10046.4|126
1715577900000|2024-05-13 05:25:00|10064|10054|10068.9|10058.9|10068.9|10058.9|10062.5|10052.5|82
1715578200000|2024-05-13 05:30:00|10068.1|10058.1|10065.4|10055.4|10068.1|10058.1|10050.8|10040.8|442
1715578500000|2024-05-13 05:35:00|10065.1|10055.1|10056.5|10046.5|10073.9|10063.9|10053.3|10043.3|365
1715578800000|2024-05-13 05:40:00|10056.8|10046.8|10057|10047|10061|10051|10055.1|10045.1|209
1715579100000|2024-05-13 05:45:00|10056.8|10046.8|10067.6|10057.6|10069.3|10059.3|10055.6|10045.6|229
1715579400000|2024-05-13 05:50:00|10067.8|10057.8|10060.1|10050.1|10069.3|10059.3|10057.3|10047.3|331
1715579700000|2024-05-13 05:55:00|10059.8|10049.8|10063.5|10053.5|10065.9|10055.9|10052.1|10042.1|318
1715580000000|2024-05-13 06:00:00|10064.3|10054.3|10067.3|10057.3|10073.8|10063.8|10063.8|10053.8|323
1715580300000|2024-05-13 06:05:00|10067|10057|10072|10062|10075.9|10065.9|10064.5|10054.5|228
1715580600000|2024-05-13 06:10:00|10071.5|10061.5|10083|10073|10089|10079|10069.3|10059.3|330
1715580900000|2024-05-13 06:15:00|10082.8|10072.8|10092.3|10082.3|10094.8|10084.8|10080.3|10070.3|346
1715581200000|2024-05-13 06:20:00|10091.6|10081.6|10089.6|10079.6|10093.4|10083.4|10080.8|10070.8|304
1715581500000|2024-05-13 06:25:00|10089.9|10079.9|10077.4|10067.4|10091.3|10081.3|10073.3|10063.3|334
1715581800000|2024-05-13 06:30:00|10077.9|10067.9|10078.8|10068.8|10088.8|10078.8|10077.8|10067.8|270
1715582100000|2024-05-13 06:35:00|10078.6|10068.6|10079.8|10069.8|10086.3|10076.3|10075.1|10065.1|256
1715582400000|2024-05-13 06:40:00|10079.3|10069.3|10084.8|10074.8|10090.8|10080.8|10076.3|10066.3|271
1715582700000|2024-05-13 06:45:00|10085|10075|10085.8|10075.8|10087.8|10077.8|10077.4|10067.4|244
1715583000000|2024-05-13 06:50:00|10084.4|10074.4|10085.8|10075.8|10088.5|10078.5|10077.6|10067.6|275
1715583300000|2024-05-13 06:55:00|10086|10076|10088.1|10078.1|10088.1|10078.1|10080.6|10070.6|305
1715583600000|2024-05-13 07:00:00|10089.1|10079.1|10081.4|10071.4|10094.1|10084.1|10080.6|10070.6|204
1715583900000|2024-05-13 07:05:00|10081.1|10071.1|10090.9|10080.9|10093.6|10083.6|10077.6|10067.6|218
1715584200000|2024-05-13 07:10:00|10091.1|10081.1|10112.6|10102.6|10114.4|10104.4|10090.9|10080.9|168
1715584500000|2024-05-13 07:15:00|10112.4|10102.4|10116.6|10106.6|10118.4|10108.4|10109|10099|216
1715584800000|2024-05-13 07:20:00|10116.4|10106.4|10108.6|10098.6|10116.9|10106.9|10102.1|10092.1|200
1715585100000|2024-05-13 07:25:00|10108.4|10098.4|10103.1|10093.1|10108.6|10098.6|10098.1|10088.1|150
1715585400000|2024-05-13 07:30:00|10103.4|10093.4|10103.4|10093.4|10105.6|10095.6|10096.5|10086.5|176
1715585700000|2024-05-13 07:35:00|10103.6|10093.6|10106.9|10096.9|10111.6|10101.6|10099.6|10089.6|184
1715586000000|2024-05-13 07:40:00|10107.1|10097.1|10100.1|10090.1|10111.1|10101.1|10098.1|10088.1|151
1715586300000|2024-05-13 07:45:00|10099.9|10089.9|10112.9|10102.9|10113.1|10103.1|10097.6|10087.6|139
1715586600000|2024-05-13 07:50:00|10112.6|10102.6|10107.9|10097.9|10115.4|10105.4|10102|10092|174
1715586900000|2024-05-13 07:55:00|10108.1|10098.1|10115.1|10105.1|10116.4|10106.4|10107.4|10097.4|152
1715587200000|2024-05-13 08:00:00|10113.4|10103.4|10122|10112|10122|10112|10105.6|10095.6|328
1715587500000|2024-05-13 08:05:00|10121|10111|10140|10130|10146.1|10136.1|10119.5|10109.5|345
1715587800000|2024-05-13 08:10:00|10140.3|10130.3|10137.1|10127.1|10142.1|10132.1|10132.4|10122.4|251
1715588100000|2024-05-13 08:15:00|10137.6|10127.6|10137.9|10127.9|10142.6|10132.6|10130.6|10120.6|227
1715588400000|2024-05-13 08:20:00|10138.4|10128.4|10131.4|10121.4|10138.6|10128.6|10127.6|10117.6|171
1715588700000|2024-05-13 08:25:00|10130.9|10120.9|10128.1|10118.1|10133.9|10123.9|10127.9|10117.9|150
1715589000000|2024-05-13 08:30:00|10127.9|10117.9|10142.6|10132.6|10144.4|10134.4|10126.6|10116.6|188
1715589300000|2024-05-13 08:35:00|10142.9|10132.9|10140.1|10130.1|10146.6|10136.6|10132.1|10122.1|231
1715589600000|2024-05-13 08:40:00|10140.4|10130.4|10143.4|10133.4|10144.9|10134.9|10137.1|10127.1|206
1715589900000|2024-05-13 08:45:00|10143.6|10133.6|10143.6|10133.6|10147.1|10137.1|10142.1|10132.1|151
1715590200000|2024-05-13 08:50:00|10143.9|10133.9|10145.9|10135.9|10147.4|10137.4|10140.9|10130.9|164
1715590500000|2024-05-13 08:55:00|10145.6|10135.6|10135.1|10125.1|10149.1|10139.1|10133.9|10123.9|143
1715590800000|2024-05-13 09:00:00|10134.9|10124.9|10141.1|10131.1|10142.4|10132.4|10133.4|10123.4|154
1715591100000|2024-05-13 09:05:00|10141.4|10131.4|10147.6|10137.6|10149.1|10139.1|10140.9|10130.9|147
1715591400000|2024-05-13 09:10:00|10147.9|10137.9|10141.4|10131.4|10147.9|10137.9|10139.1|10129.1|153
1715591700000|2024-05-13 09:15:00|10140.6|10130.6|10139.4|10129.4|10143.9|10133.9|10138.4|10128.4|152
1715592000000|2024-05-13 09:20:00|10138.9|10128.9|10126.9|10116.9|10140.4|10130.4|10125.4|10115.4|169
1715592300000|2024-05-13 09:25:00|10127.1|10117.1|10130.6|10120.6|10136.1|10126.1|10127.1|10117.1|197
1715592600000|2024-05-13 09:30:00|10130.9|10120.9|10133.4|10123.4|10134.6|10124.6|10130.1|10120.1|132
1715592900000|2024-05-13 09:35:00|10133.1|10123.1|10131.9|10121.9|10135.1|10125.1|10127.9|10117.9|173
1715593200000|2024-05-13 09:40:00|10132.1|10122.1|10134.6|10124.6|10134.9|10124.9|10131.4|10121.4|107
1715593500000|2024-05-13 09:45:00|10134.4|10124.4|10143.4|10133.4|10143.6|10133.6|10133.9|10123.9|113
1715593800000|2024-05-13 09:50:00|10142.9|10132.9|10137.6|10127.6|10143.9|10133.9|10137.6|10127.6|127
1715594100000|2024-05-13 09:55:00|10136.9|10126.9|10131.4|10121.4|10140.6|10130.6|10130.6|10120.6|124
1715594400000|2024-05-13 10:00:00|10131.6|10121.6|10131.9|10121.9|10135.4|10125.4|10123.1|10113.1|184
1715594700000|2024-05-13 10:05:00|10131.6|10121.6|10133.6|10123.6|10136.9|10126.9|10130.9|10120.9|156
1715595000000|2024-05-13 10:10:00|10133.9|10123.9|10130.6|10120.6|10137.9|10127.9|10130.6|10120.6|127
1715595300000|2024-05-13 10:15:00|10130.4|10120.4|10126.6|10116.6|10130.4|10120.4|10125.4|10115.4|108
1715595600000|2024-05-13 10:20:00|10126.4|10116.4|10128.9|10118.9|10138.1|10128.1|10125.6|10115.6|181
1715595900000|2024-05-13 10:25:00|10128.6|10118.6|10123.9|10113.9|10133.4|10123.4|10121.1|10111.1|184
1715596200000|2024-05-13 10:30:00|10123.4|10113.4|10124.1|10114.1|10128.4|10118.4|10119.6|10109.6|185
1715596500000|2024-05-13 10:35:00|10123.9|10113.9|10123.4|10113.4|10126.4|10116.4|10119.4|10109.4|149
1715596800000|2024-05-13 10:40:00|10123.1|10113.1|10116.9|10106.9|10123.4|10113.4|10113.9|10103.9|218
1715597100000|2024-05-13 10:45:00|10117.1|10107.1|10113.9|10103.9|10119.9|10109.9|10111.6|10101.6|178
1715597400000|2024-05-13 10:50:00|10114.1|10104.1|10119.6|10109.6|10121.1|10111.1|10111.9|10101.9|148
1715597700000|2024-05-13 10:55:00|10119.9|10109.9|10119.1|10109.1|10124.6|10114.6|10115.9|10105.9|164
1715598000000|2024-05-13 11:00:00|10119.4|10109.4|10112.6|10102.6|10123.4|10113.4|10110.9|10100.9|176
1715598300000|2024-05-13 11:05:00|10112.1|10102.1|10112.6|10102.6|10117.9|10107.9|10110.6|10100.6|159
1715598600000|2024-05-13 11:10:00|10111.9|10101.9|10111.4|10101.4|10114.6|10104.6|10108.1|10098.1|144
1715598900000|2024-05-13 11:15:00|10111.6|10101.6|10105.9|10095.9|10113.9|10103.9|10105.6|10095.6|136
1715599200000|2024-05-13 11:20:00|10106.1|10096.1|10102.9|10092.9|10110.9|10100.9|10100.4|10090.4|149
1715599500000|2024-05-13 11:25:00|10103.1|10093.1|10098.6|10088.6|10108.4|10098.4|10096.4|10086.4|172
1715599800000|2024-05-13 11:30:00|10099.1|10089.1|10125.4|10115.4|10128.1|10118.1|10099.1|10089.1|229
1715600100000|2024-05-13 11:35:00|10125.1|10115.1|10120.9|10110.9|10128.9|10118.9|10116.4|10106.4|236
1715600400000|2024-05-13 11:40:00|10120.6|10110.6|10129.1|10119.1|10131.4|10121.4|10116.9|10106.9|143
1715600700000|2024-05-13 11:45:00|10128.9|10118.9|10129.9|10119.9|10132.6|10122.6|10124.9|10114.9|157
1715601000000|2024-05-13 11:50:00|10131.4|10121.4|10132.6|10122.6|10139.4|10129.4|10131.1|10121.1|143
1715601300000|2024-05-13 11:55:00|10132.9|10122.9|10135.4|10125.4|10138.9|10128.9|10131.4|10121.4|165
1715601600000|2024-05-13 12:00:00|10135.6|10125.6|10144.6|10134.6|10147.4|10137.4|10135.6|10125.6|244
1715601900000|2024-05-13 12:05:00|10144.9|10134.9|10152.6|10142.6|10157.4|10147.4|10144.9|10134.9|193
1715602200000|2024-05-13 12:10:00|10153.4|10143.4|10152.9|10142.9|10157.1|10147.1|10146.9|10136.9|280
1715602500000|2024-05-13 12:15:00|10152.6|10142.6|10146.9|10136.9|10152.6|10142.6|10139.9|10129.9|376
1715602800000|2024-05-13 12:20:00|10147.1|10137.1|10148.8|10138.8|10148.8|10138.8|10141.1|10131.1|230
1715603100000|2024-05-13 12:25:00|10148.6|10138.6|10150.6|10140.6|10154.6|10144.6|10147.1|10137.1|274
1715603400000|2024-05-13 12:30:00|10150.9|10140.9|10149.6|10139.6|10158.6|10148.6|10148.9|10138.9|266
1715603700000|2024-05-13 12:35:00|10149.9|10139.9|10150.6|10140.6|10156.9|10146.9|10149.1|10139.1|204
1715604000000|2024-05-13 12:40:00|10150.1|10140.1|10153.9|10143.9|10155.1|10145.1|10148.4|10138.4|207
1715604300000|2024-05-13 12:45:00|10154.1|10144.1|10149.1|10139.1|10159.9|10149.9|10147.4|10137.4|213
1715604600000|2024-05-13 12:50:00|10147.4|10137.4|10141.1|10131.1|10149.6|10139.6|10139.4|10129.4|229
1715604900000|2024-05-13 12:55:00|10140.9|10130.9|10140.6|10130.6|10144.6|10134.6|10138.1|10128.1|216
1715605200000|2024-05-13 13:00:00|10141.1|10131.1|10142.6|10132.6|10146.4|10136.4|10128.5|10118.5|558
1715605500000|2024-05-13 13:05:00|10142.9|10132.9|10137.6|10127.6|10149.6|10139.6|10135.4|10125.4|415
1715605800000|2024-05-13 13:10:00|10137.9|10127.9|10157.4|10147.4|10161.6|10151.6|10135.9|10125.9|352
1715606100000|2024-05-13 13:15:00|10156.6|10146.6|10154.6|10144.6|10165.1|10155.1|10154.4|10144.4|360
1715606400000|2024-05-13 13:20:00|10154.9|10144.9|10143.6|10133.6|10156.6|10146.6|10142.6|10132.6|341
1715606700000|2024-05-13 13:25:00|10144.6|10134.6|10123.4|10113.4|10144.9|10134.9|10122.4|10112.4|440
1715607000000|2024-05-13 13:30:00|10124.1|10114.1|10143.6|10133.6|10146.9|10136.9|10124.1|10114.1|523
1715607300000|2024-05-13 13:35:00|10143.4|10133.4|10152.1|10142.1|10160.1|10150.1|10141.9|10131.9|466
1715607600000|2024-05-13 13:40:00|10151.6|10141.6|10142.4|10132.4|10153.9|10143.9|10137.9|10127.9|456
1715607900000|2024-05-13 13:45:00|10142.6|10132.6|10149.6|10139.6|10153.1|10143.1|10142.6|10132.6|387
1715608200000|2024-05-13 13:50:00|10149.9|10139.9|10153.9|10143.9|10157.9|10147.9|10144.9|10134.9|378
1715608500000|2024-05-13 13:55:00|10153.6|10143.6|10157.6|10147.6|10160.4|10150.4|10146.6|10136.6|361
1715608800000|2024-05-13 14:00:00|10157.9|10147.9|10164.6|10154.6|10166.9|10156.9|10153.6|10143.6|348
1715609100000|2024-05-13 14:05:00|10164.4|10154.4|10158.6|10148.6|10167.4|10157.4|10156.9|10146.9|365
1715609400000|2024-05-13 14:10:00|10158.9|10148.9|10188.6|10178.6|10190.6|10180.6|10155.6|10145.6|387
1715609700000|2024-05-13 14:15:00|10189.3|10179.3|10183.6|10173.6|10193.1|10183.1|10179.6|10169.6|388
1715610000000|2024-05-13 14:20:00|10183.4|10173.4|10185.9|10175.9|10190.1|10180.1|10177.1|10167.1|380
1715610300000|2024-05-13 14:25:00|10185.6|10175.6|10182.4|10172.4|10188.6|10178.6|10180.4|10170.4|276
1715610600000|2024-05-13 14:30:00|10182.6|10172.6|10188.1|10178.1|10190.6|10180.6|10182.1|10172.1|276
1715610900000|2024-05-13 14:35:00|10188.4|10178.4|10185.1|10175.1|10189.9|10179.9|10183.4|10173.4|286
1715611200000|2024-05-13 14:40:00|10184.9|10174.9|10188.6|10178.6|10193.4|10183.4|10184.9|10174.9|296
1715611500000|2024-05-13 14:45:00|10189.9|10179.9|10191.6|10181.6|10197.6|10187.6|10184.4|10174.4|295
1715611800000|2024-05-13 14:50:00|10190.6|10180.6|10181.4|10171.4|10191.4|10181.4|10180.1|10170.1|313
1715612100000|2024-05-13 14:55:00|10180.9|10170.9|10182.4|10172.4|10186.6|10176.6|10177.6|10167.6|349
1715612400000|2024-05-13 15:00:00|10183.1|10173.1|10154.3|10144.3|10185.6|10175.6|10151.8|10141.8|457
1715612700000|2024-05-13 15:05:00|10153.9|10143.9|10160.4|10150.4|10163.6|10153.6|10153.3|10143.3|389
1715613000000|2024-05-13 15:10:00|10159.9|10149.9|10171.6|10161.6|10173.4|10163.4|10158.9|10148.9|303
1715613300000|2024-05-13 15:15:00|10170.9|10160.9|10183.4|10173.4|10185.1|10175.1|10169.4|10159.4|258
1715613600000|2024-05-13 15:20:00|10183.6|10173.6|10192.6|10182.6|10192.9|10182.9|10179.6|10169.6|302
1715613900000|2024-05-13 15:25:00|10192.4|10182.4|10179.4|10169.4|10192.9|10182.9|10177.4|10167.4|315
1715614200000|2024-05-13 15:30:00|10179.1|10169.1|10186.4|10176.4|10186.4|10176.4|10172.4|10162.4|286
1715614500000|2024-05-13 15:35:00|10186.6|10176.6|10190.1|10180.1|10191.6|10181.6|10184.1|10174.1|261
1715614800000|2024-05-13 15:40:00|10189.9|10179.9|10190.6|10180.6|10193.4|10183.4|10185.9|10175.9|351
1715615100000|2024-05-13 15:45:00|10190.9|10180.9|10191.9|10181.9|10195.1|10185.1|10187.6|10177.6|277
1715615400000|2024-05-13 15:50:00|10192.1|10182.1|10193.6|10183.6|10195.9|10185.9|10187.9|10177.9|230
1715615700000|2024-05-13 15:55:00|10193.4|10183.4|10195.9|10185.9|10196.1|10186.1|10190.1|10180.1|175
1715616000000|2024-05-13 16:00:00|10195.6|10185.6|10195.1|10185.1|10202.9|10192.9|10194.4|10184.4|181
1715616300000|2024-05-13 16:05:00|10195.4|10185.4|10195.6|10185.6|10198.6|10188.6|10193.1|10183.1|121
1715616600000|2024-05-13 16:10:00|10195.4|10185.4|10193.6|10183.6|10196.9|10186.9|10191.9|10181.9|126
1715616900000|2024-05-13 16:15:00|10193.4|10183.4|10198.9|10188.9|10200.9|10190.9|10191.4|10181.4|146
1715617200000|2024-05-13 16:20:00|10198.6|10188.6|10197.1|10187.1|10199.1|10189.1|10195.9|10185.9|69
1715617500000|2024-05-13 16:25:00|10197.4|10187.4|10200.9|10190.9|10200.9|10190.9|10195.1|10185.1|166
1715617800000|2024-05-13 16:30:00|10200.6|10190.6|10199.4|10189.4|10202.6|10192.6|10197.1|10187.1|135
1715618100000|2024-05-13 16:35:00|10199.6|10189.6|10199.9|10189.9|10200.1|10190.1|10196.1|10186.1|164
1715618400000|2024-05-13 16:40:00|10199.6|10189.6|10203.4|10193.4|10204.1|10194.1|10197.1|10187.1|166
1715618700000|2024-05-13 16:45:00|10203.6|10193.6|10199.9|10189.9|10206.6|10196.6|10199.9|10189.9|189
1715619000000|2024-05-13 16:50:00|10199.6|10189.6|10199.1|10189.1|10199.9|10189.9|10188.6|10178.6|252
1715619300000|2024-05-13 16:55:00|10198.6|10188.6|10206.8|10196.8|10207.5|10197.5|10198.1|10188.1|311
1715619600000|2024-05-13 17:00:00|10206|10196|10188.3|10178.3|10206|10196|10187.8|10177.8|191
1715619900000|2024-05-13 17:05:00|10188.8|10178.8|10187.5|10177.5|10190.6|10180.6|10187.1|10177.1|104
1715620200000|2024-05-13 17:10:00|10187.3|10177.3|10186.3|10176.3|10189.3|10179.3|10185.6|10175.6|98
1715620500000|2024-05-13 17:15:00|10186.4|10176.4|10194.5|10184.5|10196.3|10186.3|10186.4|10176.4|46
1715620800000|2024-05-13 17:20:00|10194.9|10184.9|10197|10187|10200.9|10190.9|10194.5|10184.5|86
1715621100000|2024-05-13 17:25:00|10197.3|10187.3|10205.5|10195.5|10208.5|10198.5|10196.8|10186.8|106
1715621400000|2024-05-13 17:30:00|10205.3|10195.3|10200.1|10190.1|10206.4|10196.4|10199.1|10189.1|89
1715621700000|2024-05-13 17:35:00|10200.3|10190.3|10207.5|10197.5|10208.4|10198.4|10199.1|10189.1|75
1715622000000|2024-05-13 17:40:00|10207.8|10197.8|10204.1|10194.1|10207.8|10197.8|10201.8|10191.8|51
1715622300000|2024-05-13 17:45:00|10203.6|10193.6|10201.3|10191.3|10203.6|10193.6|10200.9|10190.9|75
1715622600000|2024-05-13 17:50:00|10201.5|10191.5|10205.5|10195.5|10207.9|10197.9|10200.4|10190.4|70
1715622900000|2024-05-13 17:55:00|10205.6|10195.6|10213.9|10191.9|10213.9|10195.6|10204.8|10185.9|18
1715644800000|2024-05-14 00:00:00|10216.8|10206.8|10220.4|10210.4|10220.9|10210.9|10216|10206|98
1715645100000|2024-05-14 00:05:00|10220.6|10210.6|10224.4|10214.4|10225.5|10215.5|10218.5|10208.5|125
1715645400000|2024-05-14 00:10:00|10223.3|10213.3|10227.3|10217.3|10231.5|10221.5|10222.8|10212.8|146
1715645700000|2024-05-14 00:15:00|10227.5|10217.5|10223.8|10213.8|10230.3|10220.3|10222.9|10212.9|85
1715646000000|2024-05-14 00:20:00|10223.5|10213.5|10222.1|10212.1|10226.3|10216.3|10222.1|10212.1|99
1715646300000|2024-05-14 00:25:00|10221.8|10211.8|10218.4|10208.4|10223.5|10213.5|10217.9|10207.9|91
1715646600000|2024-05-14 00:30:00|10218.3|10208.3|10220.6|10210.6|10221.8|10211.8|10218.3|10208.3|62
1715646900000|2024-05-14 00:35:00|10221|10211|10221.4|10211.4|10221.8|10211.8|10219.9|10209.9|49
1715647200000|2024-05-14 00:40:00|10221.1|10211.1|10214.1|10204.1|10223.9|10213.9|10211.3|10201.3|105
1715647500000|2024-05-14 00:45:00|10214.3|10204.3|10217|10207|10220.6|10210.6|10212.4|10202.4|150
1715647800000|2024-05-14 00:50:00|10216.6|10206.6|10226.1|10216.1|10228.1|10218.1|10216.6|10206.6|152
1715648100000|2024-05-14 00:55:00|10226|10216|10227.3|10217.3|10230.1|10220.1|10222.3|10212.3|221
1715648400000|2024-05-14 01:00:00|10230.1|10220.1|10206.9|10196.9|10242.1|10232.1|10198.4|10188.4|668
1715648700000|2024-05-14 01:05:00|10207.1|10197.1|10200.5|10190.5|10210.9|10200.9|10190.8|10180.8|518
1715649000000|2024-05-14 01:10:00|10200.3|10190.3|10193.3|10183.3|10205.3|10195.3|10192.4|10182.4|449
1715649300000|2024-05-14 01:15:00|10193|10183|10181.8|10171.8|10196.8|10186.8|10180.6|10170.6|498
1715649600000|2024-05-14 01:20:00|10181.5|10171.5|10181|10171|10184.6|10174.6|10175.4|10165.4|414
1715649900000|2024-05-14 01:25:00|10180.8|10170.8|10181|10171|10183|10173|10174.5|10164.5|403
1715650200000|2024-05-14 01:30:00|10180.8|10170.8|10190.3|10180.3|10197.3|10187.3|10178.9|10168.9|439
1715650500000|2024-05-14 01:35:00|10190.6|10180.6|10186.3|10176.3|10194.1|10184.1|10179.6|10169.6|454
1715650800000|2024-05-14 01:40:00|10187.9|10177.9|10196.3|10186.3|10200.6|10190.6|10179.5|10169.5|402
1715651100000|2024-05-14 01:45:00|10196.5|10186.5|10199.5|10189.5|10207.9|10197.9|10193.5|10183.5|403
1715651400000|2024-05-14 01:50:00|10199.8|10189.8|10225.3|10215.3|10225.3|10215.3|10197.3|10187.3|368
1715651700000|2024-05-14 01:55:00|10225.1|10215.1|10208.5|10198.5|10226.3|10216.3|10206|10196|363
1715652000000|2024-05-14 02:00:00|10208.4|10198.4|10195|10185|10210.8|10200.8|10187.9|10177.9|381
1715652300000|2024-05-14 02:05:00|10194.6|10184.6|10200.4|10190.4|10200.4|10190.4|10190.6|10180.6|252
1715652600000|2024-05-14 02:10:00|10200.1|10190.1|10204.8|10194.8|10209.8|10199.8|10198|10188|291
1715652900000|2024-05-14 02:15:00|10205|10195|10210|10200|10215.6|10205.6|10205|10195|179
1715653200000|2024-05-14 02:20:00|10210.3|10200.3|10207.8|10197.8|10212.6|10202.6|10205.6|10195.6|110
1715653500000|2024-05-14 02:25:00|10207.6|10197.6|10203.5|10193.5|10208.5|10198.5|10203|10193|106
1715653800000|2024-05-14 02:30:00|10203.8|10193.8|10190.8|10180.8|10204.8|10194.8|10190.5|10180.5|351
1715654100000|2024-05-14 02:35:00|10191|10181|10184.9|10174.9|10191|10181|10181.1|10171.1|223
1715654400000|2024-05-14 02:40:00|10184.5|10174.5|10194|10184|10196.8|10186.8|10184.5|10174.5|239
1715654700000|2024-05-14 02:45:00|10194.3|10184.3|10174.4|10164.4|10197.1|10187.1|10174.4|10164.4|248
1715655000000|2024-05-14 02:50:00|10174.9|10164.9|10160.3|10150.3|10174.9|10164.9|10153.5|10143.5|504
1715655300000|2024-05-14 02:55:00|10160.9|10150.9|10165.3|10155.3|10172.9|10162.9|10160.9|10150.9|365
1715655600000|2024-05-14 03:00:00|10165.6|10155.6|10161.1|10151.1|10173.5|10163.5|10158.4|10148.4|305
1715655900000|2024-05-14 03:05:00|10161.3|10151.3|10172.5|10162.5|10172.5|10162.5|10158.9|10148.9|245
1715656200000|2024-05-14 03:10:00|10172.8|10162.8|10185.5|10175.5|10187.9|10177.9|10172.3|10162.3|299
1715656500000|2024-05-14 03:15:00|10185.6|10175.6|10179.4|10169.4|10193.3|10183.3|10179.1|10169.1|285
1715656800000|2024-05-14 03:20:00|10179.6|10169.6|10175.8|10165.8|10184.9|10174.9|10173.4|10163.4|272
1715657100000|2024-05-14 03:25:00|10176.9|10166.9|10185.8|10175.8|10190.8|10180.8|10175.5|10165.5|286
1715657400000|2024-05-14 03:30:00|10185.1|10175.1|10194.6|10184.6|10194.9|10184.9|10183.8|10173.8|136
1715657700000|2024-05-14 03:35:00|10194.3|10184.3|10193.6|10183.6|10195.9|10185.9|10191.3|10181.3|111
1715658000000|2024-05-14 03:40:00|10194|10184|10198.9|10188.9|10199.1|10189.1|10194|10184|80
1715658300000|2024-05-14 03:45:00|10199.1|10189.1|10202.5|10192.5|10202.5|10192.5|10195.8|10185.8|106
1715658600000|2024-05-14 03:50:00|10202.3|10192.3|10202.3|10192.3|10202.3|10192.3|10198.8|10188.8|53
1715658900000|2024-05-14 03:55:00|10202|10192|10200.5|10190.5|10202.5|10192.5|10199|10189|54
1715659200000|2024-05-14 04:00:00|10200.8|10190.8|10210.5|10200.5|10213.1|10203.1|10200.8|10190.8|89
1715659500000|2024-05-14 04:05:00|10210.3|10200.3|10208.4|10198.4|10210.3|10200.3|10207|10197|59
1715659800000|2024-05-14 04:10:00|10208|10198|10207.8|10197.8|10209|10199|10207.3|10197.3|30
1715660100000|2024-05-14 04:15:00|10207.5|10197.5|10206.3|10196.3|10207.5|10197.5|10203.9|10193.9|52
1715660400000|2024-05-14 04:20:00|10206.5|10196.5|10207.3|10197.3|10208.4|10198.4|10206.5|10196.5|56
1715660700000|2024-05-14 04:25:00|10207|10197|10205.3|10195.3|10207|10197|10204.5|10194.5|66
1715661000000|2024-05-14 04:30:00|10205|10195|10206.4|10196.4|10210.3|10200.3|10205|10195|56
1715661300000|2024-05-14 04:35:00|10206.6|10196.6|10211.9|10201.9|10212.6|10202.6|10206.4|10196.4|72
1715661600000|2024-05-14 04:40:00|10211.6|10201.6|10220.5|10210.5|10222.1|10212.1|10211.6|10201.6|105
1715661900000|2024-05-14 04:45:00|10221|10211|10218.3|10208.3|10221|10211|10215.9|10205.9|98
1715662200000|2024-05-14 04:50:00|10218.4|10208.4|10219|10209|10220.5|10210.5|10217.5|10207.5|84
1715662500000|2024-05-14 04:55:00|10219.3|10209.3|10219.3|10209.3|10220.4|10210.4|10218.8|10208.8|63
1715662800000|2024-05-14 05:00:00|10219.5|10209.5|10208.9|10198.9|10220.5|10210.5|10207.5|10197.5|147
1715663100000|2024-05-14 05:05:00|10208.4|10198.4|10215.3|10205.3|10215.8|10205.8|10208.4|10198.4|94
1715663400000|2024-05-14 05:10:00|10215.5|10205.5|10211.5|10201.5|10215.5|10205.5|10209.8|10199.8|83
1715663700000|2024-05-14 05:15:00|10211.8|10201.8|10211.3|10201.3|10215.4|10205.4|10209.8|10199.8|85
1715664000000|2024-05-14 05:20:00|10211.5|10201.5|10215|10205|10217.5|10207.5|10211.3|10201.3|98
1715664300000|2024-05-14 05:25:00|10215.5|10205.5|10221.4|10211.4|10222|10212|10213.3|10203.3|121
1715664600000|2024-05-14 05:30:00|10221.6|10211.6|10211.6|10201.6|10225.8|10215.8|10206|10196|477
1715664900000|2024-05-14 05:35:00|10211.9|10201.9|10204.5|10194.5|10212.5|10202.5|10200.8|10190.8|388
1715665200000|2024-05-14 05:40:00|10204.4|10194.4|10215.9|10205.9|10222|10212|10201.4|10191.4|451
1715665500000|2024-05-14 05:45:00|10215.8|10205.8|10198.5|10188.5|10218.3|10208.3|10198|10188|365
1715665800000|2024-05-14 05:50:00|10198.8|10188.8|10200|10190|10204.3|10194.3|10190.1|10180.1|391
1715666100000|2024-05-14 05:55:00|10199.8|10189.8|10201|10191|10204|10194|10192.4|10182.4|353
1715666400000|2024-05-14 06:00:00|10200.1|10190.1|10202.3|10192.3|10209.6|10199.6|10198.4|10188.4|354
1715666700000|2024-05-14 06:05:00|10202.1|10192.1|10220.4|10210.4|10220.9|10210.9|10202|10192|330
1715667000000|2024-05-14 06:10:00|10220.3|10210.3|10217|10207|10229.3|10219.3|10216.1|10206.1|326
1715667300000|2024-05-14 06:15:00|10217.3|10207.3|10233.5|10223.5|10234.6|10224.6|10216.1|10206.1|346
1715667600000|2024-05-14 06:20:00|10233.3|10223.3|10233.3|10223.3|10234.4|10224.4|10223|10213|308
1715667900000|2024-05-14 06:25:00|10233.8|10223.8|10240.8|10230.8|10261.4|10251.4|10232.3|10222.3|433
1715668200000|2024-05-14 06:30:00|10241.8|10231.8|10227.5|10217.5|10245.6|10235.6|10223|10213|389
1715668500000|2024-05-14 06:35:00|10227.9|10217.9|10220.4|10210.4|10227.9|10217.9|10205.4|10195.4|400
1715668800000|2024-05-14 06:40:00|10220.5|10210.5|10230.6|10220.6|10234.1|10224.1|10211.4|10201.4|370
1715669100000|2024-05-14 06:45:00|10230.5|10220.5|10230.8|10220.8|10236|10226|10222.3|10212.3|347
1715669400000|2024-05-14 06:50:00|10230.5|10220.5|10228.6|10218.6|10231.4|10221.4|10224.4|10214.4|344
1715669700000|2024-05-14 06:55:00|10228.5|10218.5|10233.4|10223.4|10242.1|10232.1|10223.1|10213.1|418
1715670000000|2024-05-14 07:00:00|10233.9|10223.9|10220.4|10210.4|10239.6|10229.6|10217.1|10207.1|257
1715670300000|2024-05-14 07:05:00|10220.9|10210.9|10214.6|10204.6|10222.6|10212.6|10211.4|10201.4|256
1715670600000|2024-05-14 07:10:00|10213.9|10203.9|10231.4|10221.4|10232.1|10222.1|10213.6|10203.6|187
1715670900000|2024-05-14 07:15:00|10231.9|10221.9|10204.9|10194.9|10232.1|10222.1|10201.1|10191.1|269
1715671200000|2024-05-14 07:20:00|10204.6|10194.6|10209.1|10199.1|10212.1|10202.1|10196.1|10186.1|239
1715671500000|2024-05-14 07:25:00|10209.4|10199.4|10219.4|10209.4|10219.4|10209.4|10205.6|10195.6|176
1715671800000|2024-05-14 07:30:00|10219.6|10209.6|10212.9|10202.9|10224.6|10214.6|10206.8|10196.8|260
1715672100000|2024-05-14 07:35:00|10212.6|10202.6|10229.6|10219.6|10231.6|10221.6|10211.6|10201.6|159
1715672400000|2024-05-14 07:40:00|10229.9|10219.9|10229.6|10219.6|10238.6|10228.6|10225.9|10215.9|211
1715672700000|2024-05-14 07:45:00|10229.4|10219.4|10230.6|10220.6|10232.6|10222.6|10225.4|10215.4|189
1715673000000|2024-05-14 07:50:00|10230.9|10220.9|10233.6|10223.6|10237.1|10227.1|10227.9|10217.9|154
1715673300000|2024-05-14 07:55:00|10233.4|10223.4|10229.9|10219.9|10236.6|10226.6|10226.9|10216.9|146
1715673600000|2024-05-14 08:00:00|10230.1|10220.1|10205.1|10195.1|10232.4|10222.4|10200.8|10190.8|457
1715673900000|2024-05-14 08:05:00|10204.9|10194.9|10204.6|10194.6|10214.1|10204.1|10197.6|10187.6|318
1715674200000|2024-05-14 08:10:00|10204.9|10194.9|10197.4|10187.4|10215.9|10205.9|10196.8|10186.8|303
1715674500000|2024-05-14 08:15:00|10197.1|10187.1|10173.4|10163.4|10197.1|10187.1|10166.4|10156.4|342
1715674800000|2024-05-14 08:20:00|10173.9|10163.9|10203.6|10193.6|10204.4|10194.4|10173.9|10163.9|176
1715675100000|2024-05-14 08:25:00|10203.9|10193.9|10186.9|10176.9|10203.9|10193.9|10182.1|10172.1|171
1715675400000|2024-05-14 08:30:00|10186.6|10176.6|10187.1|10177.1|10189.1|10179.1|10179.6|10169.6|201
1715675700000|2024-05-14 08:35:00|10187.4|10177.4|10196.9|10186.9|10196.9|10186.9|10187.4|10177.4|99
1715676000000|2024-05-14 08:40:00|10197.1|10187.1|10203.4|10193.4|10204.4|10194.4|10191.4|10181.4|128
1715676300000|2024-05-14 08:45:00|10203.6|10193.6|10191.9|10181.9|10209.4|10199.4|10190.9|10180.9|121
1715676600000|2024-05-14 08:50:00|10192.1|10182.1|10206.9|10196.9|10209.1|10199.1|10192.1|10182.1|133
1715676900000|2024-05-14 08:55:00|10207.1|10197.1|10207.9|10197.9|10208.4|10198.4|10202.6|10192.6|113
1715677200000|2024-05-14 09:00:00|10207.6|10197.6|10223.1|10213.1|10231.4|10221.4|10206.4|10196.4|322
1715677500000|2024-05-14 09:05:00|10222.9|10212.9|10215.9|10205.9|10222.9|10212.9|10207.1|10197.1|213
1715677800000|2024-05-14 09:10:00|10215.6|10205.6|10223.1|10213.1|10227.4|10217.4|10214.1|10204.1|233
1715678100000|2024-05-14 09:15:00|10223.6|10213.6|10226.4|10216.4|10228.4|10218.4|10212.4|10202.4|209
1715678400000|2024-05-14 09:20:00|10225.9|10215.9|10222.1|10212.1|10227.6|10217.6|10214.1|10204.1|234
1715678700000|2024-05-14 09:25:00|10221.9|10211.9|10232.6|10222.6|10232.6|10222.6|10217.4|10207.4|321
1715679000000|2024-05-14 09:30:00|10232.1|10222.1|10216.9|10206.9|10232.1|10222.1|10213.6|10203.6|304
1715679300000|2024-05-14 09:35:00|10217.1|10207.1|10211.6|10201.6|10220.9|10210.9|10204.6|10194.6|157
1715679600000|2024-05-14 09:40:00|10212.1|10202.1|10209.4|10199.4|10219.1|10209.1|10206.1|10196.1|133
1715679900000|2024-05-14 09:45:00|10209.1|10199.1|10214.9|10204.9|10217.9|10207.9|10207.9|10197.9|100
1715680200000|2024-05-14 09:50:00|10215.1|10205.1|10220.1|10210.1|10223.1|10213.1|10214.4|10204.4|85
1715680500000|2024-05-14 09:55:00|10219.9|10209.9|10220.6|10210.6|10221.6|10211.6|10211.6|10201.6|135
1715680800000|2024-05-14 10:00:00|10221.1|10211.1|10228.6|10218.6|10233.4|10223.4|10219.1|10209.1|211
1715681100000|2024-05-14 10:05:00|10228.4|10218.4|10213.1|10203.1|10228.4|10218.4|10212.4|10202.4|157
1715681400000|2024-05-14 10:10:00|10212.9|10202.9|10213.9|10203.9|10215.4|10205.4|10205.9|10195.9|134
1715681700000|2024-05-14 10:15:00|10214.9|10204.9|10212.6|10202.6|10218.4|10208.4|10207.4|10197.4|254
1715682000000|2024-05-14 10:20:00|10212.9|10202.9|10198.4|10188.4|10212.9|10202.9|10197.3|10187.3|209
1715682300000|2024-05-14 10:25:00|10198.6|10188.6|10195.9|10185.9|10203.1|10193.1|10195.6|10185.6|138
1715682600000|2024-05-14 10:30:00|10196.1|10186.1|10204.9|10194.9|10205.6|10195.6|10195.4|10185.4|131
1715682900000|2024-05-14 10:35:00|10205.1|10195.1|10206.9|10196.9|10207.1|10197.1|10202.6|10192.6|142
1715683200000|2024-05-14 10:40:00|10207.1|10197.1|10213.4|10203.4|10216.4|10206.4|10202.1|10192.1|172
1715683500000|2024-05-14 10:45:00|10213.6|10203.6|10213.4|10203.4|10218.4|10208.4|10207.9|10197.9|178
1715683800000|2024-05-14 10:50:00|10213.6|10203.6|10219.6|10209.6|10220.9|10210.9|10210.4|10200.4|183
1715684100000|2024-05-14 10:55:00|10219.9|10209.9|10211.9|10201.9|10222.4|10212.4|10209.6|10199.6|151
1715684400000|2024-05-14 11:00:00|10212.1|10202.1|10207.6|10197.6|10217.9|10207.9|10207.1|10197.1|357
1715684700000|2024-05-14 11:05:00|10207.9|10197.9|10205.6|10195.6|10211.6|10201.6|10202.6|10192.6|523
1715685000000|2024-05-14 11:10:00|10205.4|10195.4|10197.6|10187.6|10208.9|10198.9|10196.9|10186.9|308
1715685300000|2024-05-14 11:15:00|10196.9|10186.9|10206.9|10196.9|10206.9|10196.9|10191.6|10181.6|186
1715685600000|2024-05-14 11:20:00|10206.6|10196.6|10200.4|10190.4|10210.1|10200.1|10196.4|10186.4|169
1715685900000|2024-05-14 11:25:00|10200.6|10190.6|10212.9|10202.9|10218.9|10208.9|10200.6|10190.6|221
1715686200000|2024-05-14 11:30:00|10213.1|10203.1|10194.1|10184.1|10218.1|10208.1|10193.6|10183.6|332
1715686500000|2024-05-14 11:35:00|10193.9|10183.9|10185.9|10175.9|10202.1|10192.1|10178.4|10168.4|312
1715686800000|2024-05-14 11:40:00|10186.1|10176.1|10185.4|10175.4|10192.6|10182.6|10180.9|10170.9|194
1715687100000|2024-05-14 11:45:00|10185.1|10175.1|10188.6|10178.6|10192.6|10182.6|10179.4|10169.4|135
1715687400000|2024-05-14 11:50:00|10190.4|10180.4|10168.4|10158.4|10190.6|10180.6|10167.1|10157.1|201
1715687700000|2024-05-14 11:55:00|10168.6|10158.6|10179.9|10169.9|10182.6|10172.6|10167.6|10157.6|224
1715688000000|2024-05-14 12:00:00|10181.1|10171.1|10189.1|10179.1|10192.1|10182.1|10178.9|10168.9|276
1715688300000|2024-05-14 12:05:00|10188.9|10178.9|10167.4|10157.4|10188.9|10178.9|10167.4|10157.4|254
1715688600000|2024-05-14 12:10:00|10167.6|10157.6|10173.1|10163.1|10182.9|10172.9|10166.9|10156.9|234
1715688900000|2024-05-14 12:15:00|10173.9|10163.9|10182.1|10172.1|10184.9|10174.9|10169.9|10159.9|201
1715689200000|2024-05-14 12:20:00|10182.4|10172.4|10193.9|10183.9|10193.9|10183.9|10182.4|10172.4|176
1715689500000|2024-05-14 12:25:00|10194.1|10184.1|10186.9|10176.9|10198.4|10188.4|10185.4|10175.4|222
1715689800000|2024-05-14 12:30:00|10186.6|10176.6|10191.6|10181.6|10206.8|10196.8|10166.6|10156.6|688
1715690100000|2024-05-14 12:35:00|10191.9|10181.9|10196.4|10186.4|10202.6|10192.6|10178.4|10168.4|497
1715690400000|2024-05-14 12:40:00|10196.6|10186.6|10200.4|10190.4|10208.4|10198.4|10196.6|10186.6|323
1715690700000|2024-05-14 12:45:00|10200.6|10190.6|10203.1|10193.1|10209.1|10199.1|10188.6|10178.6|326
1715691000000|2024-05-14 12:50:00|10202.6|10192.6|10205.6|10195.6|10212.4|10202.4|10199.1|10189.1|291
1715691300000|2024-05-14 12:55:00|10205.4|10195.4|10206.9|10196.9|10218.9|10208.9|10202.4|10192.4|296
1715691600000|2024-05-14 13:00:00|10206.4|10196.4|10200|10190|10213.4|10203.4|10192.6|10182.6|547
1715691900000|2024-05-14 13:05:00|10199.4|10189.4|10198.5|10188.5|10207.4|10197.4|10189.5|10179.5|540
1715692200000|2024-05-14 13:10:00|10199.8|10189.8|10211.5|10201.5|10218.1|10208.1|10197.1|10187.1|430
1715692500000|2024-05-14 13:15:00|10211.8|10201.8|10212.9|10202.9|10220.5|10210.5|10210.1|10200.1|369
1715692800000|2024-05-14 13:20:00|10213.3|10203.3|10219.5|10209.5|10220.4|10210.4|10204.1|10194.1|349
1715693100000|2024-05-14 13:25:00|10219.3|10209.3|10225.8|10215.8|10232.3|10222.3|10219.3|10209.3|297
1715693400000|2024-05-14 13:30:00|10225.6|10215.6|10220.9|10210.9|10231.1|10221.1|10218.8|10208.8|480
1715693700000|2024-05-14 13:35:00|10220.6|10210.6|10235.4|10225.4|10240.5|10230.5|10213|10203|424
1715694000000|2024-05-14 13:40:00|10235.5|10225.5|10237.5|10227.5|10244.4|10234.4|10230.9|10220.9|423
1715694300000|2024-05-14 13:45:00|10237.3|10227.3|10230.8|10220.8|10243.3|10233.3|10228.8|10218.8|369
1715694600000|2024-05-14 13:50:00|10230.5|10220.5|10242.8|10232.8|10250.4|10240.4|10230.5|10220.5|339
1715694900000|2024-05-14 13:55:00|10242.5|10232.5|10249.3|10239.3|10253.9|10243.9|10238.6|10228.6|331
1715695200000|2024-05-14 14:00:00|10249.5|10239.5|10249.5|10239.5|10263.1|10253.1|10247.9|10237.9|358
1715695500000|2024-05-14 14:05:00|10249.4|10239.4|10241.3|10231.3|10252.6|10242.6|10235.3|10225.3|334
1715695800000|2024-05-14 14:10:00|10242.3|10232.3|10237.3|10227.3|10248.3|10238.3|10236.1|10226.1|356
1715696100000|2024-05-14 14:15:00|10237|10227|10229.5|10219.5|10239|10229|10222.3|10212.3|357
1715696400000|2024-05-14 14:20:00|10229.4|10219.4|10239.5|10229.5|10245.6|10235.6|10229.1|10219.1|373
1715696700000|2024-05-14 14:25:00|10241.4|10231.4|10245.4|10235.4|10252.1|10242.1|10238.3|10228.3|333
1715697000000|2024-05-14 14:30:00|10245.5|10235.5|10240.8|10230.8|10247.5|10237.5|10230.5|10220.5|321
1715697300000|2024-05-14 14:35:00|10241|10231|10233.5|10223.5|10249.3|10239.3|10228.9|10218.9|415
1715697600000|2024-05-14 14:40:00|10233.3|10223.3|10224.5|10214.5|10240.1|10230.1|10221.4|10211.4|418
1715697900000|2024-05-14 14:45:00|10223|10213|10224.3|10214.3|10226.6|10216.6|10208|10198|446
1715698200000|2024-05-14 14:50:00|10224.4|10214.4|10211.8|10201.8|10228.4|10218.4|10208.4|10198.4|497
1715698500000|2024-05-14 14:55:00|10210.3|10200.3|10217.4|10207.4|10219.8|10209.8|10204.5|10194.5|514
1715698800000|2024-05-14 15:00:00|10217.5|10207.5|10193.5|10183.5|10217.5|10207.5|10181.8|10171.8|583
1715699100000|2024-05-14 15:05:00|10193.8|10183.8|10192.8|10182.8|10205.3|10195.3|10189.9|10179.9|536
1715699400000|2024-05-14 15:10:00|10192.9|10182.9|10161.9|10151.9|10192.9|10182.9|10160.9|10150.9|570
1715699700000|2024-05-14 15:15:00|10162.1|10152.1|10168.6|10158.6|10171|10161|10137.8|10126.9|543
1715700000000|2024-05-14 15:20:00|10168.3|10158.3|10134.8|10124.8|10177.1|10167.1|10133|10119.4|564
1715700300000|2024-05-14 15:25:00|10135.3|10125.3|10135|10125|10147.4|10137.4|10117.6|10107.6|577
1715700600000|2024-05-14 15:30:00|10136.6|10126.6|10162.1|10152.1|10164.4|10154.4|10136.6|10126.6|454
1715700900000|2024-05-14 15:35:00|10161.4|10151.4|10138.5|10128.5|10169.1|10159.1|10127|10117|603
1715701200000|2024-05-14 15:40:00|10138.9|10128.9|10123.3|10113.3|10138.9|10128.9|10113.9|10103.9|638
1715701500000|2024-05-14 15:45:00|10123.9|10113.9|10130|10120|10133.6|10123.6|10109.3|10099.3|638
1715701800000|2024-05-14 15:50:00|10130.8|10120.8|10108.5|10098.5|10130.9|10120.9|10088.9|10078.9|692
1715702100000|2024-05-14 15:55:00|10108.3|10098.3|10064.4|10054.4|10109|10099|10051.1|10041.1|775
1715702400000|2024-05-14 16:00:00|10064.5|10054.5|10080.1|10070.1|10090.4|10080.4|10054.8|10044.8|694
1715702700000|2024-05-14 16:05:00|10081.5|10071.5|10088.8|10078.8|10091.3|10081.3|10076.5|10066.5|513
1715703000000|2024-05-14 16:10:00|10090.3|10080.3|10074.1|10064.1|10099.5|10089.5|10059.4|10049.4|470
1715703300000|2024-05-14 16:15:00|10072.9|10062.9|10082|10072|10082.4|10072.4|10062.8|10052.8|462
1715703600000|2024-05-14 16:20:00|10082.1|10072.1|10095.3|10085.3|10099.6|10089.6|10075.4|10065.4|513
1715703900000|2024-05-14 16:25:00|10095.5|10085.5|10104|10094|10111.8|10101.8|10093.3|10083.3|547
1715704200000|2024-05-14 16:30:00|10104.8|10094.8|10094.6|10084.6|10111.1|10101.1|10087.6|10077.6|438
1715704500000|2024-05-14 16:35:00|10094.8|10084.8|10088.5|10078.5|10111.3|10101.3|10088|10078|456
1715704800000|2024-05-14 16:40:00|10086.8|10076.8|10096.3|10086.3|10102.1|10092.1|10085.4|10075.4|452
1715705100000|2024-05-14 16:45:00|10096.1|10086.1|10096.6|10086.6|10104.6|10094.6|10092.3|10082.3|344
1715705400000|2024-05-14 16:50:00|10096.9|10086.9|10092.8|10082.8|10099.1|10089.1|10092.8|10082.8|282
1715705700000|2024-05-14 16:55:00|10093|10083|10081.3|10071.3|10101|10091|10078.5|10068.5|356
1715706000000|2024-05-14 17:00:00|10081|10071|10081.5|10071.5|10103|10093|10074.8|10064.8|392
1715706300000|2024-05-14 17:05:00|10081.8|10071.8|10076.9|10066.9|10087.3|10077.3|10075.9|10065.9|181
1715706600000|2024-05-14 17:10:00|10076.6|10066.6|10078|10068|10080.3|10070.3|10073.6|10063.6|104
1715706900000|2024-05-14 17:15:00|10077.3|10067.3|10087.9|10077.9|10089|10079|10074.3|10064.3|169
1715707200000|2024-05-14 17:20:00|10088.3|10078.3|10095.8|10085.8|10096.8|10086.8|10084|10074|76
1715707500000|2024-05-14 17:25:00|10096|10086|10100.1|10090.1|10101.8|10091.8|10096|10086|37
1715707800000|2024-05-14 17:30:00|10100.4|10090.4|10102.4|10092.4|10103.1|10093.1|10099.6|10089.6|60
1715708100000|2024-05-14 17:35:00|10102.1|10092.1|10105|10095|10107.5|10097.5|10100.9|10090.9|73
1715708400000|2024-05-14 17:40:00|10104.5|10094.5|10101.3|10091.3|10106.8|10096.8|10099.8|10089.8|85
1715708700000|2024-05-14 17:45:00|10101.5|10091.5|10100.5|10090.5|10104.3|10094.3|10095.3|10085.3|119
1715709000000|2024-05-14 17:50:00|10100.8|10090.8|10102.3|10092.3|10107|10097|10097.8|10087.8|77
1715709300000|2024-05-14 17:55:00|10102|10092|10089.1|10067.1|10108.9|10092.3|10084.4|10062.4|47
1715731200000|2024-05-15 00:00:00|10124.9|10104.9|10126.9|10106.9|10136.1|10116.1|10123.9|10103.9|150
1715731500000|2024-05-15 00:05:00|10127.1|10107.1|10136.6|10116.6|10141.6|10121.6|10126.6|10106.6|236
1715731800000|2024-05-15 00:10:00|10136.4|10116.4|10124.1|10104.1|10136.4|10116.4|10121.6|10101.6|178
1715732100000|2024-05-15 00:15:00|10124.6|10104.6|10137.1|10117.1|10139.9|10119.9|10122.1|10102.1|187
1715732400000|2024-05-15 00:20:00|10136.9|10116.9|10139.9|10119.9|10140.4|10120.4|10130.1|10110.1|138
1715732700000|2024-05-15 00:25:00|10139.4|10119.4|10145.9|10125.9|10150.9|10130.9|10128.9|10108.9|156
1715733000000|2024-05-15 00:30:00|10146.4|10126.4|10152.4|10132.4|10153.1|10133.1|10137.1|10117.1|168
1715733300000|2024-05-15 00:35:00|10152.6|10132.6|10142.6|10122.6|10154.1|10134.1|10136.9|10116.9|144
1715733600000|2024-05-15 00:40:00|10142.4|10122.4|10140.6|10120.6|10142.6|10122.6|10139.1|10119.1|73
1715733900000|2024-05-15 00:45:00|10140.4|10120.4|10141.6|10121.6|10145.4|10125.4|10136.9|10116.9|83
1715734200000|2024-05-15 00:50:00|10141.9|10121.9|10140.9|10120.9|10147.1|10127.1|10140.4|10120.4|110
1715734500000|2024-05-15 00:55:00|10140.6|10120.6|10144.1|10124.1|10151.6|10131.6|10138.4|10118.4|191
1715734800000|2024-05-15 01:00:00|10143.6|10123.6|10134.9|10114.9|10162.6|10142.6|10130.9|10110.9|536
1715735100000|2024-05-15 01:05:00|10134.6|10114.6|10129.4|10109.4|10143.1|10123.1|10122.6|10102.6|320
1715735400000|2024-05-15 01:10:00|10129.1|10109.1|10105.6|10085.6|10129.4|10109.4|10102.6|10082.6|340
1715735700000|2024-05-15 01:15:00|10105.9|10085.9|10115.1|10095.1|10118.6|10098.6|10101.9|10081.9|424
1715736000000|2024-05-15 01:20:00|10114.6|10094.6|10114.6|10094.6|10118.4|10098.4|10105.4|10085.4|307
1715736300000|2024-05-15 01:25:00|10115.4|10095.4|10133.1|10113.1|10137.6|10117.6|10115.4|10095.4|310
1715736600000|2024-05-15 01:30:00|10132.9|10112.9|10139.6|10119.6|10140.4|10120.4|10129.1|10109.1|263
1715736900000|2024-05-15 01:35:00|10139.4|10119.4|10141.9|10121.9|10141.9|10121.9|10129.6|10109.6|181
1715737200000|2024-05-15 01:40:00|10141.6|10121.6|10150.9|10130.9|10151.1|10131.1|10140.4|10120.4|165
1715737500000|2024-05-15 01:45:00|10151.1|10131.1|10147.9|10127.9|10155.1|10135.1|10142.9|10122.9|216
1715737800000|2024-05-15 01:50:00|10148.1|10128.1|10156.1|10136.1|10161.4|10141.4|10144.4|10124.4|210
1715738100000|2024-05-15 01:55:00|10155.9|10135.9|10159.1|10139.1|10162.4|10142.4|10152.9|10132.9|206
1715738400000|2024-05-15 02:00:00|10157.4|10137.4|10153.4|10133.4|10160.6|10140.6|10150.4|10130.4|163
1715738700000|2024-05-15 02:05:00|10153.1|10133.1|10152.9|10132.9|10156.4|10136.4|10151.9|10131.9|148
1715739000000|2024-05-15 02:10:00|10152.6|10132.6|10153.6|10133.6|10164.6|10144.6|10150.9|10130.9|220
1715739300000|2024-05-15 02:15:00|10153.4|10133.4|10144.4|10124.4|10153.4|10133.4|10136.1|10116.1|177
1715739600000|2024-05-15 02:20:00|10144.9|10124.9|10156.6|10136.6|10157.6|10137.6|10144.4|10124.4|122
1715739900000|2024-05-15 02:25:00|10156.4|10136.4|10156.4|10136.4|10157.9|10137.9|10151.9|10131.9|93
1715740200000|2024-05-15 02:30:00|10155.9|10135.9|10162.1|10142.1|10162.1|10142.1|10141.9|10121.9|332
1715740500000|2024-05-15 02:35:00|10162.4|10142.4|10166.6|10146.6|10170.4|10150.4|10156.4|10136.4|213
1715740800000|2024-05-15 02:40:00|10166.1|10146.1|10174.1|10154.1|10185.4|10165.4|10162.9|10142.9|323
1715741100000|2024-05-15 02:45:00|10174.4|10154.4|10171.6|10151.6|10179.4|10159.4|10166.1|10146.1|284
1715741400000|2024-05-15 02:50:00|10171.9|10151.9|10172.9|10152.9|10175.9|10155.9|10167.1|10147.1|251
1715741700000|2024-05-15 02:55:00|10172.6|10152.6|10176.9|10156.9|10181.1|10161.1|10167.9|10147.9|443
1715742000000|2024-05-15 03:00:00|10176.6|10156.6|10169.6|10149.6|10178.4|10158.4|10164.9|10144.9|445
1715742300000|2024-05-15 03:05:00|10170.9|10150.9|10177.9|10157.9|10182.1|10162.1|10164.9|10144.9|262
1715742600000|2024-05-15 03:10:00|10178.1|10158.1|10189.6|10169.6|10194.6|10174.6|10175.6|10155.6|216
1715742900000|2024-05-15 03:15:00|10189.9|10169.9|10199.9|10179.9|10204.4|10184.4|10189.9|10169.9|384
1715743200000|2024-05-15 03:20:00|10199.6|10179.6|10203.4|10183.4|10205.6|10185.6|10186.4|10166.4|339
1715743500000|2024-05-15 03:25:00|10203.6|10183.6|10205.4|10185.4|10212.6|10192.6|10202.9|10182.9|276
1715743800000|2024-05-15 03:30:00|10205.6|10185.6|10199.1|10179.1|10206.4|10186.4|10196.9|10176.9|145
1715744100000|2024-05-15 03:35:00|10198.9|10178.9|10210.6|10190.6|10210.9|10190.9|10191.1|10171.1|101
1715744400000|2024-05-15 03:40:00|10209.1|10189.1|10208.6|10188.6|10212.4|10192.4|10193.4|10173.4|154
1715744700000|2024-05-15 03:45:00|10208.1|10188.1|10189.6|10169.6|10208.9|10188.9|10184.4|10164.4|141
1715745000000|2024-05-15 03:50:00|10189.9|10169.9|10197.4|10177.4|10198.4|10178.4|10189.9|10169.9|88
1715745300000|2024-05-15 03:55:00|10197.6|10177.6|10171.1|10151.1|10209.1|10189.1|10171.1|10151.1|144
1715745600000|2024-05-15 04:00:00|10171.4|10151.4|10163.4|10143.4|10176.4|10156.4|10151.1|10131.1|60
1715745900000|2024-05-15 04:05:00|10163.6|10143.6|10153.4|10133.4|10165.1|10145.1|10147.6|10127.6|107
1715746200000|2024-05-15 04:10:00|10153.6|10133.6|10159.4|10139.4|10172.4|10152.4|10153.6|10133.6|95
1715746500000|2024-05-15 04:15:00|10158.6|10138.6|10165.6|10145.6|10171.1|10151.1|10158.1|10138.1|100
1715746800000|2024-05-15 04:20:00|10165.9|10145.9|10169.1|10149.1|10171.1|10151.1|10161.6|10141.6|94
1715747100000|2024-05-15 04:25:00|10170.1|10150.1|10159.9|10139.9|10171.6|10151.6|10154.4|10134.4|211
1715747400000|2024-05-15 04:30:00|10160.1|10140.1|10136.9|10116.9|10163.6|10143.6|10122.9|10102.9|268
1715747700000|2024-05-15 04:35:00|10137.1|10117.1|10141.6|10121.6|10152.6|10132.6|10134.1|10114.1|175
1715748000000|2024-05-15 04:40:00|10141.4|10121.4|10145.4|10125.4|10152.1|10132.1|10139.1|10119.1|110
1715748300000|2024-05-15 04:45:00|10145.6|10125.6|10150.9|10130.9|10156.4|10136.4|10132.9|10112.9|184
1715748600000|2024-05-15 04:50:00|10150.4|10130.4|10136.6|10116.6|10152.4|10132.4|10131.9|10111.9|178
1715748900000|2024-05-15 04:55:00|10136.9|10116.9|10145.1|10125.1|10150.4|10130.4|10127.4|10107.4|223
1715749200000|2024-05-15 05:00:00|10145.4|10125.4|10150.1|10130.1|10150.6|10130.6|10135.4|10115.4|145
1715749500000|2024-05-15 05:05:00|10150.6|10130.6|10152.1|10132.1|10160.1|10140.1|10146.6|10126.6|108
1715749800000|2024-05-15 05:10:00|10151.9|10131.9|10151.9|10131.9|10164.6|10144.6|10149.1|10129.1|154
1715750100000|2024-05-15 05:15:00|10151.4|10131.4|10152.4|10132.4|10154.4|10134.4|10138.1|10118.1|227
1715750400000|2024-05-15 05:20:00|10152.6|10132.6|10159.6|10139.6|10165.6|10145.6|10152.6|10132.6|124
1715750700000|2024-05-15 05:25:00|10159.4|10139.4|10165.6|10145.6|10169.1|10149.1|10157.9|10137.9|160
1715751000000|2024-05-15 05:30:00|10165.9|10145.9|10170.6|10150.6|10191.9|10171.9|10165.9|10145.9|404
1715751300000|2024-05-15 05:35:00|10170.4|10150.4|10180.6|10160.6|10182.9|10162.9|10167.4|10147.4|201
1715751600000|2024-05-15 05:40:00|10180.9|10160.9|10187.6|10167.6|10193.6|10173.6|10177.6|10157.6|208
1715751900000|2024-05-15 05:45:00|10187.4|10167.4|10197.4|10177.4|10199.1|10179.1|10178.9|10158.9|228
1715752200000|2024-05-15 05:50:00|10197.1|10177.1|10195.6|10175.6|10202.6|10182.6|10193.9|10173.9|204
1715752500000|2024-05-15 05:55:00|10196.4|10176.4|10199.1|10179.1|10208.6|10188.6|10191.1|10171.1|304
1715752800000|2024-05-15 06:00:00|10198.9|10178.9|10187.1|10167.1|10200.4|10180.4|10184.6|10164.6|293
1715753100000|2024-05-15 06:05:00|10186.9|10166.9|10200.4|10180.4|10202.6|10182.6|10182.6|10162.6|190
1715753400000|2024-05-15 06:10:00|10200.1|10180.1|10188.6|10168.6|10201.4|10181.4|10186.9|10166.9|251
1715753700000|2024-05-15 06:15:00|10188.4|10168.4|10192.6|10172.6|10194.6|10174.6|10178.6|10158.6|273
1715754000000|2024-05-15 06:20:00|10192.9|10172.9|10185.4|10165.4|10192.9|10172.9|10180.9|10160.9|211
1715754300000|2024-05-15 06:25:00|10185.1|10165.1|10190.6|10170.6|10200.4|10180.4|10172.9|10152.9|276
1715754600000|2024-05-15 06:30:00|10190.4|10170.4|10198.1|10178.1|10199.6|10179.6|10179.9|10159.9|255
1715754900000|2024-05-15 06:35:00|10198.4|10178.4|10225.4|10205.4|10225.4|10205.4|10198.4|10178.4|340
1715755200000|2024-05-15 06:40:00|10225.6|10205.6|10226.9|10206.9|10235.9|10215.9|10223.6|10203.6|374
1715755500000|2024-05-15 06:45:00|10227.1|10207.1|10211.1|10191.1|10237.1|10217.1|10209.9|10189.9|383
1715755800000|2024-05-15 06:50:00|10210.4|10190.4|10220.4|10200.4|10237.6|10217.6|10210.4|10190.4|379
1715756100000|2024-05-15 06:55:00|10220.9|10200.9|10214.1|10204.1|10220.9|10205.3|10200.4|10190.4|498
1715756400000|2024-05-15 07:00:00|10214.4|10204.4|10238.4|10228.4|10240.8|10230.8|10209.4|10199.4|413
1715756700000|2024-05-15 07:05:00|10238.1|10228.1|10274.9|10264.9|10284.6|10272.5|10234.3|10224.3|403
1715757000000|2024-05-15 07:10:00|10275.1|10265.1|10284.1|10274.1|10285|10275|10252.5|10242.5|311
1715757300000|2024-05-15 07:15:00|10284.4|10274.4|10286.6|10276.6|10303.1|10293.1|10284.4|10272|268
1715757600000|2024-05-15 07:20:00|10287.9|10277.9|10270|10260|10287.9|10277.9|10251.5|10241.5|400
1715757900000|2024-05-15 07:25:00|10271.5|10261.5|10286.5|10276.5|10290.1|10279.6|10264.8|10254.8|343
1715758200000|2024-05-15 07:30:00|10286.8|10276.8|10325.8|10315.8|10332|10322|10285.9|10275.9|298
1715758500000|2024-05-15 07:35:00|10325.1|10315.1|10319.9|10309.9|10325.1|10315.1|10303.8|10289.4|156
1715758800000|2024-05-15 07:40:00|10320|10310|10345.3|10335.3|10365.3|10352|10319|10307.8|166
1715759100000|2024-05-15 07:45:00|10344.8|10334.8|10345.3|10335.3|10365.8|10354.5|10340|10326.1|190
1715759400000|2024-05-15 07:50:00|10345|10335|10324.3|10314.3|10347.9|10335.8|10319.8|10307.1|168
1715759700000|2024-05-15 07:55:00|10324.5|10314.5|10311.5|10301.5|10326.3|10316.3|10304|10289.5|272
1715760000000|2024-05-15 08:00:00|10312|10302|10324|10314|10347.6|10337.3|10308|10298|231
1715760300000|2024-05-15 08:05:00|10323.5|10313.5|10318.3|10308.3|10335.3|10325.3|10315.3|10305.3|164
1715760600000|2024-05-15 08:10:00|10318.5|10308.5|10322.3|10312.3|10324.3|10314.3|10305.8|10295.8|155
1715760900000|2024-05-15 08:15:00|10328.3|10308.3|10338|10318|10339.5|10329.5|10316.5|10306.5|148
1715761200000|2024-05-15 08:20:00|10333.1|10323.1|10329.3|10319.3|10333.3|10323.3|10319.8|10309.8|123
1715761500000|2024-05-15 08:25:00|10329.5|10319.5|10382.8|10372.8|10384.3|10373.3|10324|10314|270
1715761800000|2024-05-15 08:30:00|10383|10373|10400|10390|10405.4|10391.5|10369.5|10356.8|225
1715762100000|2024-05-15 08:35:00|10399.8|10389.8|10395.5|10385.5|10405.6|10390.8|10389.3|10369.3|176
1715762400000|2024-05-15 08:40:00|10395.3|10385.3|10362.8|10352.8|10402.6|10391|10362.8|10349.3|229
1715762700000|2024-05-15 08:45:00|10363|10353|10343.8|10333.8|10365.3|10353|10325|10311.9|177
1715763000000|2024-05-15 08:50:00|10344.5|10334.5|10370.5|10360.5|10370.5|10360.5|10341.8|10331.8|165
1715763300000|2024-05-15 08:55:00|10370.8|10360.8|10356|10346|10375.5|10364|10352.3|10341.3|160
1715763600000|2024-05-15 09:00:00|10356.3|10346.3|10343.4|10333.4|10370.4|10354.5|10337.8|10327.8|184
1715763900000|2024-05-15 09:05:00|10343.5|10333.5|10326|10316|10343.6|10333.6|10324|10310.1|152
1715764200000|2024-05-15 09:10:00|10326.3|10316.3|10324.8|10314.8|10332.3|10319.3|10319.5|10309.5|146
1715764500000|2024-05-15 09:15:00|10325.5|10315.5|10321.8|10311.8|10328.5|10318.5|10315|10301.5|149
1715764800000|2024-05-15 09:20:00|10321|10311|10324.8|10314.8|10331.8|10321.8|10317.3|10307.3|158
1715765100000|2024-05-15 09:25:00|10324.5|10314.5|10330.3|10320.3|10333.5|10323.5|10320|10310|134
1715765400000|2024-05-15 09:30:00|10329|10319|10323|10313|10335|10325|10322.3|10312.3|140
1715765700000|2024-05-15 09:35:00|10322.8|10312.8|10318.8|10308.8|10330|10320|10315.5|10305.5|129
1715766000000|2024-05-15 09:40:00|10319|10309|10327|10317|10331.3|10321.3|10319|10306.5|121
1715766300000|2024-05-15 09:45:00|10326.5|10316.5|10328.8|10318.8|10329.5|10319.5|10321|10311|97
1715766600000|2024-05-15 09:50:00|10329|10319|10328.3|10318.3|10330|10320|10326.3|10316.3|67
1715766900000|2024-05-15 09:55:00|10327.8|10317.8|10315.5|10305.5|10327.8|10317.8|10311|10300.1|123
1715767200000|2024-05-15 10:00:00|10316.3|10306.3|10330.8|10320.8|10345.3|10335.3|10316.3|10306.3|168
1715767500000|2024-05-15 10:05:00|10330.3|10320.3|10332|10322|10338.5|10328.5|10330|10320|90
1715767800000|2024-05-15 10:10:00|10332.3|10322.3|10329.3|10319.3|10332.8|10322.8|10316.3|10306.3|147
1715768100000|2024-05-15 10:15:00|10329.8|10319.8|10328.5|10318.5|10330.8|10320.8|10320.5|10310.5|90
1715768400000|2024-05-15 10:20:00|10328.8|10318.8|10328.5|10318.5|10336.8|10326.8|10325|10315|105
1715768700000|2024-05-15 10:25:00|10328.3|10318.3|10324.8|10314.8|10330|10320|10323.3|10313.3|83
1715769000000|2024-05-15 10:30:00|10325|10315|10308.5|10298.5|10329|10319|10306|10296|115
1715769300000|2024-05-15 10:35:00|10308.3|10298.3|10299.8|10289.8|10312.8|10302.8|10297.8|10287.8|134
1715769600000|2024-05-15 10:40:00|10300|10290|10274.8|10264.8|10300|10290|10271.5|10261.5|205
1715769900000|2024-05-15 10:45:00|10275.8|10265.8|10276.8|10266.8|10291.8|10281.8|10272.8|10260|187
1715770200000|2024-05-15 10:50:00|10277.3|10267.3|10280.3|10270.3|10289.3|10279.3|10266.3|10256.3|260
1715770500000|2024-05-15 10:55:00|10280|10270|10282|10272|10290.8|10280.8|10273.5|10261.1|174
1715770800000|2024-05-15 11:00:00|10281.8|10271.8|10285.5|10275.5|10291.5|10281.5|10275.5|10265.5|126
1715771100000|2024-05-15 11:05:00|10285.8|10275.8|10272.8|10262.8|10301.9|10290.5|10269.5|10259.5|205
1715771400000|2024-05-15 11:10:00|10272.3|10262.3|10280.5|10270.5|10280.5|10270.5|10255.8|10245.8|148
1715771700000|2024-05-15 11:15:00|10280.8|10270.8|10291.8|10281.8|10296.3|10286.3|10277.8|10267.8|148
1715772000000|2024-05-15 11:20:00|10291.5|10281.5|10282.3|10272.3|10295.3|10285.3|10277.5|10267.5|128
1715772300000|2024-05-15 11:25:00|10282.5|10272.5|10291.5|10281.5|10295.8|10285.8|10271.5|10261.5|159
1715772600000|2024-05-15 11:30:00|10291.8|10281.8|10300|10290|10300|10290|10287|10277|220
1715772900000|2024-05-15 11:35:00|10299.8|10289.8|10274.5|10264.5|10300.3|10290.3|10268|10258|165
1715773200000|2024-05-15 11:40:00|10275|10265|10261.5|10251.5|10276.5|10266.5|10255.5|10245.5|134
1715773500000|2024-05-15 11:45:00|10261.8|10251.8|10243.8|10233.8|10268.3|10258.3|10243.8|10233.8|185
1715773800000|2024-05-15 11:50:00|10243.5|10233.5|10268.5|10258.5|10273.4|10262.5|10236|10226|305
1715774100000|2024-05-15 11:55:00|10269|10259|10288|10278|10294|10284|10263|10253|245
1715774400000|2024-05-15 12:00:00|10288.3|10278.3|10286|10276|10291.3|10281.3|10277|10267|244
1715774700000|2024-05-15 12:05:00|10285.8|10275.8|10292.3|10282.3|10301|10291|10285.8|10275.8|322
1715775000000|2024-05-15 12:10:00|10291.5|10281.5|10279|10269|10291.5|10281.5|10266.8|10256.8|350
1715775300000|2024-05-15 12:15:00|10275.5|10265.5|10264.5|10254.5|10283.5|10273.5|10257|10247|274
1715775600000|2024-05-15 12:20:00|10264.3|10254.3|10272.8|10262.8|10290.5|10280.5|10253.8|10243.8|352
1715775900000|2024-05-15 12:25:00|10273|10263|10306.8|10296.8|10309.8|10296.8|10267.5|10257.5|229
1715776200000|2024-05-15 12:30:00|10311|10291|10296.8|10286.8|10337.8|10327.8|10290.5|10280.3|605
1715776500000|2024-05-15 12:35:00|10295.5|10285.5|10273.5|10263.5|10304|10294|10260.8|10250.8|616
1715776800000|2024-05-15 12:40:00|10273.3|10263.3|10300.5|10290.5|10302.8|10292.8|10259.3|10249.3|513
1715777100000|2024-05-15 12:45:00|10301.3|10291.3|10284.3|10274.3|10308.5|10298.5|10273.5|10263.5|408
1715777400000|2024-05-15 12:50:00|10284|10274|10292|10282|10299.3|10289.3|10277.5|10267.5|403
1715777700000|2024-05-15 12:55:00|10292.5|10282.5|10270|10260|10299|10289|10268.5|10258.5|436
1715778000000|2024-05-15 13:00:00|10269.8|10259.8|10264.3|10254.3|10294.8|10284.8|10256.5|10246.5|591
1715778300000|2024-05-15 13:05:00|10263.8|10253.8|10267.3|10257.3|10288.3|10278.3|10263.5|10253.5|475
1715778600000|2024-05-15 13:10:00|10267.5|10257.5|10304.5|10294.5|10325.4|10313|10267.5|10257.5|547
1715778900000|2024-05-15 13:15:00|10304.3|10294.3|10291.6|10281.6|10318.8|10308.8|10284.5|10272.9|422
1715779200000|2024-05-15 13:20:00|10291.5|10281.5|10264.5|10254.5|10294.3|10284.3|10262.8|10252.8|547
1715779500000|2024-05-15 13:25:00|10263.8|10253.8|10270.8|10260.8|10297.5|10287.5|10263.3|10253.3|408
1715779800000|2024-05-15 13:30:00|10271|10261|10262.8|10252.8|10276.5|10266.5|10256.5|10246.5|485
1715780100000|2024-05-15 13:35:00|10263|10253|10254|10244|10265.5|10255.5|10239|10229|449
1715780400000|2024-05-15 13:40:00|10255.8|10245.8|10239.5|10229.5|10255.8|10245.8|10237|10227|432
1715780700000|2024-05-15 13:45:00|10239.3|10229.3|10193.8|10183.8|10246.3|10236.3|10189.8|10179.8|599
1715781000000|2024-05-15 13:50:00|10193.5|10183.5|10139|10129|10204|10194|10130|10120|606
1715781300000|2024-05-15 13:55:00|10139.3|10129.3|10187.3|10177.3|10191.3|10181.3|10138.8|10128.8|577
1715781600000|2024-05-15 14:00:00|10187.8|10177.8|10180.3|10170.3|10203|10193|10166.5|10156.5|549
1715781900000|2024-05-15 14:05:00|10180.5|10170.5|10187.3|10177.3|10200.8|10190.8|10166.8|10156.8|569
1715782200000|2024-05-15 14:10:00|10185.3|10175.3|10200.8|10190.8|10202.5|10192.5|10181.8|10171.8|527
1715782500000|2024-05-15 14:15:00|10202|10192|10205|10195|10210.3|10200.3|10186|10176|474
1715782800000|2024-05-15 14:20:00|10204.8|10194.8|10188.8|10178.8|10216.8|10206.8|10184.8|10174.8|418
1715783100000|2024-05-15 14:25:00|10189.3|10179.3|10196|10186|10213.3|10203.3|10182.8|10172.8|482
1715783400000|2024-05-15 14:30:00|10195.8|10185.8|10204.3|10194.3|10217.9|10205|10193.8|10183.8|452
1715783700000|2024-05-15 14:35:00|10204.8|10194.8|10212.8|10202.8|10217.8|10207.8|10202.5|10192.5|353
1715784000000|2024-05-15 14:40:00|10214.3|10204.3|10205|10195|10215.5|10205.5|10204|10194|292
1715784300000|2024-05-15 14:45:00|10205.3|10195.3|10216.8|10206.8|10219.3|10209.3|10195.5|10185.5|357
1715784600000|2024-05-15 14:50:00|10217.3|10207.3|10207|10197|10219.5|10209.5|10201.3|10191.3|375
1715784900000|2024-05-15 14:55:00|10206.8|10196.8|10212.3|10202.3|10215.3|10205.3|10194.8|10184.8|360
1715785200000|2024-05-15 15:00:00|10212|10202|10225|10215|10225|10215|10201.4|10186.8|305
1715785500000|2024-05-15 15:05:00|10224.5|10214.5|10247.8|10237.8|10250.8|10240.8|10222.5|10212.5|356
1715785800000|2024-05-15 15:10:00|10247.5|10237.5|10252.3|10242.3|10260.5|10250.5|10237.5|10227.5|304
1715786100000|2024-05-15 15:15:00|10252.8|10242.8|10232.5|10222.5|10261.8|10251.8|10230.8|10220.8|341
1715786400000|2024-05-15 15:20:00|10232.8|10222.8|10244|10234|10256.5|10246.5|10229.8|10219.8|319
1715786700000|2024-05-15 15:25:00|10243.8|10233.8|10243.8|10233.8|10248|10237.3|10227|10217|343
1715787000000|2024-05-15 15:30:00|10243.5|10233.5|10231.8|10221.8|10251.3|10241.3|10231.5|10221.5|290
1715787300000|2024-05-15 15:35:00|10232.5|10222.5|10214.8|10204.8|10232.8|10222.8|10209.8|10199.3|288
1715787600000|2024-05-15 15:40:00|10215|10205|10239.8|10229.8|10245|10233.3|10213.8|10203.8|341
1715787900000|2024-05-15 15:45:00|10238.8|10228.8|10221.3|10211.3|10238.8|10228.8|10212|10200|333
1715788200000|2024-05-15 15:50:00|10221|10211|10222.3|10212.3|10225.9|10215.9|10204.3|10194.3|385
1715788500000|2024-05-15 15:55:00|10222.5|10212.5|10233.5|10223.5|10237.8|10227.8|10210.5|10200.4|366
1715788800000|2024-05-15 16:00:00|10233.8|10223.8|10236|10226|10240|10230|10222|10212|280
1715789100000|2024-05-15 16:05:00|10236.5|10226.5|10246|10236|10247.5|10237.5|10223.3|10213.3|251
1715789400000|2024-05-15 16:10:00|10246.3|10236.3|10250.3|10240.3|10260.5|10250.5|10246|10236|382
1715789700000|2024-05-15 16:15:00|10250|10240|10254.5|10244.5|10256.3|10246.3|10237.3|10225.5|242
1715790000000|2024-05-15 16:20:00|10255|10245|10253.3|10243.3|10260|10250|10246.5|10236.5|263
1715790300000|2024-05-15 16:25:00|10254|10244|10240|10230|10259|10249|10239.8|10229.8|239
1715790600000|2024-05-15 16:30:00|10239.5|10229.5|10253.5|10243.5|10255.8|10245.8|10238.8|10228.8|234
1715790900000|2024-05-15 16:35:00|10254.5|10244.5|10249.5|10239.5|10255.3|10244.5|10238.5|10227.9|325
1715791200000|2024-05-15 16:40:00|10249.8|10239.8|10247.3|10237.3|10257.3|10247.3|10242.8|10232.8|294
1715791500000|2024-05-15 16:45:00|10246.3|10236.3|10252|10242|10256.5|10246.5|10244.3|10234.3|358
1715791800000|2024-05-15 16:50:00|10252.5|10242.5|10263.3|10253.3|10269.8|10259.8|10252.5|10242.5|287
1715792100000|2024-05-15 16:55:00|10263|10253|10275.4|10255.4|10279.9|10259.9|10263|10243.9|294
1715792400000|2024-05-15 17:00:00|10274.9|10254.9|10292|10272|10292.1|10272.1|10272.9|10252.9|166
1715792700000|2024-05-15 17:05:00|10292.8|10272.8|10304.9|10284.9|10312.8|10292.8|10292.8|10272.8|107
1715793000000|2024-05-15 17:10:00|10304.6|10284.6|10309.1|10289.1|10311.1|10291.1|10297.9|10277.9|115
1715793300000|2024-05-15 17:15:00|10308.9|10288.9|10323.6|10303.6|10324.4|10304.4|10306.6|10286.6|79
1715793600000|2024-05-15 17:20:00|10324.1|10304.1|10310.6|10290.6|10325.9|10305.9|10309.9|10289.9|141
1715793900000|2024-05-15 17:25:00|10310.4|10290.4|10291.6|10271.6|10314.4|10294.4|10291.6|10271.6|108
1715794200000|2024-05-15 17:30:00|10291.4|10271.4|10304.4|10284.4|10307.3|10287.3|10290.3|10270.3|116
1715794500000|2024-05-15 17:35:00|10303.9|10283.9|10296.6|10276.6|10303.9|10283.9|10290.1|10270.1|156
1715794800000|2024-05-15 17:40:00|10297.1|10277.1|10291.9|10271.9|10298.4|10278.4|10289.6|10269.6|27
1715795100000|2024-05-15 17:45:00|10291.6|10271.6|10282.1|10262.1|10292.6|10272.6|10281.9|10261.9|25
1715795400000|2024-05-15 17:50:00|10281.9|10261.9|10287.9|10267.9|10294.4|10274.4|10280.1|10260.1|188
1715795700000|2024-05-15 17:55:00|10288.4|10268.4|10288.6|10266.6|10292.4|10270.8|10279.3|10257.3|27
1715817600000|2024-05-16 00:00:00|10329.5|10309.5|10334.3|10314.3|10335.8|10315.8|10323|10303|46
1715817900000|2024-05-16 00:05:00|10334.8|10314.8|10328.3|10308.3|10339.8|10319.8|10326.5|10306.5|85
1715818200000|2024-05-16 00:10:00|10328|10308|10337.8|10317.8|10341|10321|10326.8|10306.8|134
1715818500000|2024-05-16 00:15:00|10337.5|10317.5|10343|10323|10344.3|10324.3|10331.6|10311.6|133
1715818800000|2024-05-16 00:20:00|10343.5|10323.5|10342.3|10322.3|10346.8|10326.8|10336.8|10316.8|148
1715819100000|2024-05-16 00:25:00|10341.8|10321.8|10351|10331|10353|10333|10340.8|10320.8|169
1715819400000|2024-05-16 00:30:00|10351.3|10331.3|10348.3|10328.3|10356|10336|10343.5|10323.5|181
1715819700000|2024-05-16 00:35:00|10348.5|10328.5|10343|10323|10351.5|10331.5|10335.3|10315.3|158
1715820000000|2024-05-16 00:40:00|10343.5|10323.5|10341.8|10321.8|10349.3|10329.3|10339.3|10319.3|129
1715820300000|2024-05-16 00:45:00|10342|10322|10345.3|10325.3|10349|10329|10341.8|10321.8|124
1715820600000|2024-05-16 00:50:00|10345.5|10325.5|10374.5|10354.5|10374.5|10354.5|10345.5|10325.5|187
1715820900000|2024-05-16 00:55:00|10374.3|10354.3|10350.8|10330.8|10378.5|10358.5|10347.8|10327.8|183
1715821200000|2024-05-16 01:00:00|10350.5|10330.5|10340.5|10320.5|10356|10336|10328|10308|560
1715821500000|2024-05-16 01:05:00|10340.3|10320.3|10319.6|10299.6|10343.5|10323.5|10316.5|10296.5|409
1715821800000|2024-05-16 01:10:00|10319|10299|10339.5|10319.5|10351.5|10331.5|10316.3|10296.3|482
1715822100000|2024-05-16 01:15:00|10340|10320|10353|10333|10361.8|10341.8|10339.8|10319.8|456
1715822400000|2024-05-16 01:20:00|10353.3|10333.3|10361.5|10341.5|10364.3|10344.3|10345|10325|423
1715822700000|2024-05-16 01:25:00|10360.8|10340.8|10355.8|10335.8|10366.8|10346.8|10350.8|10330.8|407
1715823000000|2024-05-16 01:30:00|10356.3|10336.3|10363|10343|10364.5|10344.5|10346.8|10326.8|479
1715823300000|2024-05-16 01:35:00|10363.5|10343.5|10368|10348|10379.3|10359.3|10362.5|10342.5|429
1715823600000|2024-05-16 01:40:00|10368.3|10348.3|10365.3|10345.3|10373.3|10353.3|10361|10341|356
1715823900000|2024-05-16 01:45:00|10365.5|10345.5|10342|10322|10366|10346|10340.3|10320.3|386
1715824200000|2024-05-16 01:50:00|10342.3|10322.3|10351.8|10331.8|10356|10336|10340.8|10320.8|403
1715824500000|2024-05-16 01:55:00|10352|10332|10349|10329|10353.5|10333.5|10342.8|10322.8|339
1715824800000|2024-05-16 02:00:00|10349.3|10329.3|10335.5|10315.5|10349.5|10329.5|10324.8|10304.8|341
1715825100000|2024-05-16 02:05:00|10335.8|10315.8|10334.5|10314.5|10338.8|10318.8|10318.8|10298.8|423
1715825400000|2024-05-16 02:10:00|10334.8|10314.8|10332.3|10312.3|10338.8|10318.8|10328.5|10308.5|307
1715825700000|2024-05-16 02:15:00|10332.8|10312.8|10333|10313|10335.5|10315.5|10329|10309|182
1715826000000|2024-05-16 02:20:00|10332.8|10312.8|10337.5|10317.5|10342.3|10322.3|10330.3|10310.3|142
1715826300000|2024-05-16 02:25:00|10337.8|10317.8|10330.8|10310.8|10343.8|10323.8|10326.3|10306.3|156
1715826600000|2024-05-16 02:30:00|10331.3|10311.3|10340|10320|10347.5|10327.5|10331.3|10311.3|290
1715826900000|2024-05-16 02:35:00|10340.3|10320.3|10352|10332|10352|10332|10339|10319|302
1715827200000|2024-05-16 02:40:00|10352.3|10332.3|10335.3|10315.3|10354.5|10334.5|10335|10315|301
1715827500000|2024-05-16 02:45:00|10335.5|10315.5|10337|10317|10340.8|10320.8|10324.5|10304.5|308
1715827800000|2024-05-16 02:50:00|10337.3|10317.3|10338.8|10318.8|10344.5|10324.5|10335.5|10315.5|295
1715828100000|2024-05-16 02:55:00|10339|10319|10334|10314|10341.3|10321.3|10331.8|10311.8|259
1715828400000|2024-05-16 03:00:00|10333.8|10313.8|10328.8|10308.8|10339|10319|10325.5|10305.5|268
1715828700000|2024-05-16 03:05:00|10327.8|10307.8|10348.3|10328.3|10350.8|10330.8|10326.5|10306.5|260
1715829000000|2024-05-16 03:10:00|10348|10328|10349.3|10329.3|10353|10333|10347.3|10327.3|304
1715829300000|2024-05-16 03:15:00|10348.5|10328.5|10348.5|10328.5|10352.3|10332.3|10345.3|10325.3|193
1715829600000|2024-05-16 03:20:00|10348.8|10328.8|10360.8|10340.8|10363.8|10343.8|10348|10328|234
1715829900000|2024-05-16 03:25:00|10361|10341|10373.8|10353.8|10375.8|10355.8|10360|10340|332
1715830200000|2024-05-16 03:30:00|10373.5|10353.5|10385.3|10365.3|10388|10368|10372.8|10352.8|282
1715830500000|2024-05-16 03:35:00|10385|10365|10388.8|10368.8|10397.8|10377.8|10382.8|10362.8|215
1715830800000|2024-05-16 03:40:00|10387.8|10367.8|10378|10358|10387.8|10367.8|10372|10352|217
1715831100000|2024-05-16 03:45:00|10377.8|10357.8|10375|10355|10378.8|10358.8|10364.8|10344.8|168
1715831400000|2024-05-16 03:50:00|10375.5|10355.5|10384|10364|10387.8|10367.8|10374.3|10354.3|130
1715831700000|2024-05-16 03:55:00|10383.8|10363.8|10381|10361|10383.8|10363.8|10373.3|10353.3|116
1715832000000|2024-05-16 04:00:00|10381.8|10361.8|10378.8|10358.8|10386.8|10366.8|10377.8|10357.8|117
1715832300000|2024-05-16 04:05:00|10378|10358|10378.8|10358.8|10379.5|10359.5|10370.5|10350.5|79
1715832600000|2024-05-16 04:10:00|10378.5|10358.5|10375.3|10355.3|10380.5|10360.5|10373.8|10353.8|87
1715832900000|2024-05-16 04:15:00|10375.5|10355.5|10379.3|10359.3|10381.8|10361.8|10373.3|10353.3|62
1715833200000|2024-05-16 04:20:00|10379.5|10359.5|10382|10362|10384.5|10364.5|10377.8|10357.8|69
1715833500000|2024-05-16 04:25:00|10381.8|10361.8|10386.5|10366.5|10387.5|10367.5|10374|10354|95
1715833800000|2024-05-16 04:30:00|10387.3|10367.3|10394.5|10374.5|10399.5|10379.5|10385.3|10365.3|119
1715834100000|2024-05-16 04:35:00|10394.8|10374.8|10386.5|10366.5|10395.8|10375.8|10377.5|10357.5|138
1715834400000|2024-05-16 04:40:00|10386|10366|10381.3|10361.3|10388.5|10368.5|10378.5|10358.5|103
1715834700000|2024-05-16 04:45:00|10381.5|10361.5|10381.8|10361.8|10386.3|10366.3|10373.3|10353.3|124
1715835000000|2024-05-16 04:50:00|10382.3|10362.3|10386.3|10366.3|10390.3|10370.3|10380.8|10360.8|110
1715835300000|2024-05-16 04:55:00|10386|10366|10383.5|10363.5|10386.3|10366.3|10381|10361|94
1715835600000|2024-05-16 05:00:00|10383.8|10363.8|10372.8|10352.8|10386.8|10366.8|10365.8|10345.8|198
1715835900000|2024-05-16 05:05:00|10373|10353|10372.8|10352.8|10381|10361|10371.8|10351.8|145
1715836200000|2024-05-16 05:10:00|10373|10353|10367.5|10347.5|10375.3|10355.3|10364.3|10344.3|131
1715836500000|2024-05-16 05:15:00|10367.8|10347.8|10380.5|10360.5|10389.8|10369.8|10366.5|10346.5|153
1715836800000|2024-05-16 05:20:00|10380.8|10360.8|10363.8|10343.8|10382|10362|10360.5|10340.5|154
1715837100000|2024-05-16 05:25:00|10364|10344|10366.8|10346.8|10366.8|10346.8|10361.8|10341.8|96
1715837400000|2024-05-16 05:30:00|10366.5|10346.5|10363.5|10343.5|10373|10353|10344.3|10324.3|352
1715837700000|2024-05-16 05:35:00|10363|10343|10372|10352|10384.8|10364.8|10363|10343|295
1715838000000|2024-05-16 05:40:00|10371.5|10351.5|10370.5|10350.5|10375.8|10355.8|10366|10346|203
1715838300000|2024-05-16 05:45:00|10370.8|10350.8|10355.5|10335.5|10373.5|10353.5|10354|10334|249
1715838600000|2024-05-16 05:50:00|10355.8|10335.8|10360.3|10340.3|10360.3|10340.3|10349|10329|221
1715838900000|2024-05-16 05:55:00|10360|10340|10352.3|10332.3|10360|10340|10342.5|10322.5|182
1715839200000|2024-05-16 06:00:00|10351.8|10331.8|10348.5|10328.5|10351.8|10331.8|10342|10322|188
1715839500000|2024-05-16 06:05:00|10345.8|10325.8|10352.5|10332.5|10361.5|10341.5|10343|10323|194
1715839800000|2024-05-16 06:10:00|10352.3|10332.3|10344.5|10324.5|10354|10334|10341.3|10321.3|229
1715840100000|2024-05-16 06:15:00|10344|10324|10353|10333|10355.3|10335.3|10336.5|10316.5|187
1715840400000|2024-05-16 06:20:00|10353.3|10333.3|10334.8|10314.8|10354.3|10334.3|10330.3|10310.3|252
1715840700000|2024-05-16 06:25:00|10335|10315|10322.5|10302.5|10337.5|10317.5|10310.8|10290.8|355
1715841000000|2024-05-16 06:30:00|10323.5|10303.5|10324|10304|10333|10313|10322.3|10302.3|254
1715841300000|2024-05-16 06:35:00|10323|10303|10319.8|10299.8|10325|10305|10309.5|10289.5|235
1715841600000|2024-05-16 06:40:00|10320.3|10300.3|10325.8|10305.8|10325.8|10305.8|10313.3|10293.3|222
1715841900000|2024-05-16 06:45:00|10326|10306|10329.3|10309.3|10339.8|10319.8|10326|10306|247
1715842200000|2024-05-16 06:50:00|10331|10311|10341|10321|10342.8|10322.8|10326.8|10306.8|267
1715842500000|2024-05-16 06:55:00|10340.8|10320.8|10319.5|10309.5|10340.8|10322.5|10315.5|10303.6|259
1715842800000|2024-05-16 07:00:00|10321.5|10311.5|10325|10315|10333.5|10323.5|10320.8|10310.8|209
1715843100000|2024-05-16 07:05:00|10324.8|10314.8|10300.3|10290.3|10330.3|10320.3|10300.3|10290.3|237
1715843400000|2024-05-16 07:10:00|10300|10290|10325.8|10315.8|10330|10318.8|10296.8|10286.8|314
1715843700000|2024-05-16 07:15:00|10326|10316|10348.5|10338.5|10350.5|10340.5|10324.5|10314.5|382
1715844000000|2024-05-16 07:20:00|10350.3|10340.3|10352.5|10342.5|10366|10356|10347|10337|310
1715844300000|2024-05-16 07:25:00|10352.8|10342.8|10372.8|10362.8|10382.3|10372.3|10339.5|10329.5|496
1715844600000|2024-05-16 07:30:00|10373|10363|10354|10344|10373|10363|10353|10343|253
1715844900000|2024-05-16 07:35:00|10353.8|10343.8|10353|10343|10359.3|10349.3|10326|10316|358
1715845200000|2024-05-16 07:40:00|10353.3|10343.3|10348.8|10338.8|10360|10350|10341|10331|362
1715845500000|2024-05-16 07:45:00|10348.5|10338.5|10363|10353|10369|10358.8|10347.8|10337.8|222
1715845800000|2024-05-16 07:50:00|10362.5|10352.5|10369.5|10359.5|10380.3|10370.3|10351.8|10341.8|350
1715846100000|2024-05-16 07:55:00|10369.8|10359.8|10382.5|10372.5|10388.5|10378.5|10365.5|10352.5|276
1715846400000|2024-05-16 08:00:00|10382.8|10372.8|10366.3|10356.3|10390.3|10380.3|10359.8|10349.8|296
1715846700000|2024-05-16 08:05:00|10365.8|10355.8|10360.3|10350.3|10382.6|10372.3|10360.3|10350.3|296
1715847000000|2024-05-16 08:10:00|10361.3|10351.3|10373|10363|10374.3|10364.3|10357.5|10347.5|220
1715847300000|2024-05-16 08:15:00|10373.3|10363.3|10367|10357|10379.3|10369.3|10363.5|10353.5|219
1715847600000|2024-05-16 08:20:00|10366.8|10356.8|10371.3|10361.3|10374|10364|10363.3|10353.3|235
1715847900000|2024-05-16 08:25:00|10371.8|10361.8|10372.5|10362.5|10383.3|10373.3|10363.3|10351.5|261
1715848200000|2024-05-16 08:30:00|10372.8|10362.8|10361|10351|10378.5|10368.5|10349.8|10338.8|269
1715848500000|2024-05-16 08:35:00|10361.5|10351.5|10349.3|10339.3|10363.8|10353.8|10345.8|10335.8|178
1715848800000|2024-05-16 08:40:00|10349.5|10339.5|10348.8|10338.8|10357.5|10347.5|10344|10329.6|149
1715849100000|2024-05-16 08:45:00|10349|10339|10373|10363|10378.5|10363.5|10348.3|10338.3|169
1715849400000|2024-05-16 08:50:00|10373.8|10363.8|10365.3|10355.3|10377.5|10367.5|10363.5|10353.5|146
1715849700000|2024-05-16 08:55:00|10365|10355|10359|10349|10368.8|10358.8|10358.5|10348.5|264
1715850000000|2024-05-16 09:00:00|10359.3|10349.3|10375.5|10365.5|10382.5|10372.5|10359.3|10349.3|341
1715850300000|2024-05-16 09:05:00|10375.3|10365.3|10389|10379|10391.3|10381.3|10366|10356|221
1715850600000|2024-05-16 09:10:00|10388.8|10378.8|10392|10382|10397.3|10387.3|10384.3|10374.3|189
1715850900000|2024-05-16 09:15:00|10392.3|10382.3|10397.5|10387.5|10399.3|10389.3|10392.3|10382.3|178
1715851200000|2024-05-16 09:20:00|10397.3|10387.3|10376.3|10366.3|10397.3|10387.3|10373.8|10361.8|187
1715851500000|2024-05-16 09:25:00|10376|10366|10383|10373|10385.8|10375.8|10374.3|10363.9|142
1715851800000|2024-05-16 09:30:00|10383.3|10373.3|10376|10366|10386.3|10376.3|10373.5|10363.5|123
1715852100000|2024-05-16 09:35:00|10376.3|10366.3|10383.6|10373.6|10390.5|10380.5|10375.3|10365.3|115
1715852400000|2024-05-16 09:40:00|10387.3|10367.3|10376|10366|10388|10378|10375.8|10365.8|109
1715852700000|2024-05-16 09:45:00|10376.3|10366.3|10389.5|10379.5|10391.5|10381.5|10376|10366|120
1715853000000|2024-05-16 09:50:00|10390|10380|10388.5|10378.5|10391|10381|10374.3|10364.3|186
1715853300000|2024-05-16 09:55:00|10390|10380|10390.5|10380.5|10395.8|10385.8|10389|10379|164
1715853600000|2024-05-16 10:00:00|10390.3|10380.3|10395.5|10385.5|10395.5|10385.5|10382.5|10372.5|166
1715853900000|2024-05-16 10:05:00|10395.8|10385.8|10395|10385|10403|10393|10394.3|10384.3|134
1715854200000|2024-05-16 10:10:00|10394.8|10384.8|10395.8|10385.8|10398.5|10388.5|10391.8|10381.8|99
1715854500000|2024-05-16 10:15:00|10396.3|10386.3|10395.8|10385.8|10398|10388|10392|10382|99
1715854800000|2024-05-16 10:20:00|10396|10386|10396.3|10386.3|10398.3|10388.3|10394.3|10384.3|69
1715855100000|2024-05-16 10:25:00|10396.5|10386.5|10398.5|10388.5|10398.8|10388.8|10396.5|10386.5|8
1715855400000|2024-05-16 10:30:00|10392.3|10382.3|10399.8|10389.8|10399.8|10389.8|10383.5|10373.5|114
1715855700000|2024-05-16 10:35:00|10400|10390|10413|10403|10422.3|10412.3|10400|10390|124
1715856000000|2024-05-16 10:40:00|10413.3|10403.3|10403.3|10393.3|10416.3|10406.3|10400.3|10390.3|122
1715856300000|2024-05-16 10:45:00|10402.8|10392.8|10424.8|10414.8|10428.5|10418.5|10402.8|10392.8|104
1715856600000|2024-05-16 10:50:00|10424.3|10414.3|10429|10419|10432.8|10422.8|10420.5|10410.5|91
1715856900000|2024-05-16 10:55:00|10429.8|10419.8|10426|10416|10435|10425|10425.3|10415.3|138
1715857200000|2024-05-16 11:00:00|10425.8|10415.8|10430.3|10420.3|10432|10422|10419.3|10409.3|116
1715857500000|2024-05-16 11:05:00|10430|10420|10449|10439|10450.6|10439.3|10430|10420|147
1715857800000|2024-05-16 11:10:00|10448.3|10438.3|10440.5|10430.5|10449.5|10439.5|10438.5|10427.5|118
1715858100000|2024-05-16 11:15:00|10440.3|10430.3|10427.8|10417.8|10440.3|10430.3|10424|10414|123
1715858400000|2024-05-16 11:20:00|10427.5|10417.5|10422.5|10412.5|10428.5|10418.5|10416.5|10406.5|107
1715858700000|2024-05-16 11:25:00|10422.8|10412.8|10423.5|10413.5|10425.8|10415.8|10419|10409|97
1715859000000|2024-05-16 11:30:00|10423.8|10413.8|10409.5|10399.5|10430.8|10420.8|10399.8|10389.8|250
1715859300000|2024-05-16 11:35:00|10410.4|10400.4|10395.6|10385.6|10411.4|10401.4|10394.4|10384.4|181
1715859600000|2024-05-16 11:40:00|10395.9|10385.9|10399.6|10389.6|10402.1|10392.1|10388.5|10378.5|162
1715859900000|2024-05-16 11:45:00|10399.9|10389.9|10397|10387|10411.6|10401.6|10393.4|10383.4|122
1715860200000|2024-05-16 11:50:00|10397.1|10387.1|10400.9|10390.9|10405.1|10395.1|10394.1|10384.1|175
1715860500000|2024-05-16 11:55:00|10400.8|10390.8|10406.8|10396.8|10407.8|10397.8|10398.9|10388.9|174
1715860800000|2024-05-16 12:00:00|10406.5|10396.5|10405.3|10395.3|10407.5|10397.5|10396.1|10386.1|261
1715861100000|2024-05-16 12:05:00|10405|10395|10396.4|10386.4|10406.3|10396.3|10386.9|10376.9|224
1715861400000|2024-05-16 12:10:00|10398.1|10388.1|10400.5|10390.5|10404.3|10394.3|10393.8|10383.8|307
1715861700000|2024-05-16 12:15:00|10400.3|10390.3|10383.6|10373.6|10400.3|10390.3|10377.6|10367.6|278
1715862000000|2024-05-16 12:20:00|10383.9|10373.9|10371.1|10361.1|10385.4|10375.4|10370.5|10360.5|237
1715862300000|2024-05-16 12:25:00|10371.3|10361.3|10380.6|10370.6|10386|10376|10369|10359|268
1715862600000|2024-05-16 12:30:00|10381.4|10371.4|10375.4|10365.4|10388.5|10378.5|10362.6|10352.6|456
1715862900000|2024-05-16 12:35:00|10375.3|10365.3|10357.1|10347.1|10377.8|10367.8|10352.5|10342.5|409
1715863200000|2024-05-16 12:40:00|10357.4|10347.4|10363|10353|10368|10358|10347.6|10337.6|342
1715863500000|2024-05-16 12:45:00|10362.8|10352.8|10360.3|10350.3|10368.3|10358.3|10357|10347|347
1715863800000|2024-05-16 12:50:00|10360.6|10350.6|10378.6|10368.6|10382.5|10372.5|10360.6|10350.6|360
1715864100000|2024-05-16 12:55:00|10378|10368|10355.4|10345.4|10378.8|10368.8|10350.4|10340.4|311
1715864400000|2024-05-16 13:00:00|10355.1|10345.1|10351|10341|10363.3|10353.3|10335.3|10325.3|660
1715864700000|2024-05-16 13:05:00|10350.8|10340.8|10332.9|10322.9|10355.1|10345.1|10332.1|10322.1|471
1715865000000|2024-05-16 13:10:00|10332.1|10322.1|10331.6|10321.6|10339.1|10329.1|10320.3|10310.3|459
1715865300000|2024-05-16 13:15:00|10331.9|10321.9|10325.8|10315.8|10334|10324|10317.6|10307.6|552
1715865600000|2024-05-16 13:20:00|10326|10316|10345|10335|10349|10339|10324|10314|510
1715865900000|2024-05-16 13:25:00|10345.3|10335.3|10362.8|10352.8|10366.8|10356.8|10339|10329|446
1715866200000|2024-05-16 13:30:00|10362.5|10352.5|10352|10342|10367.4|10357.4|10345.3|10335.3|468
1715866500000|2024-05-16 13:35:00|10351.8|10341.8|10343.8|10333.8|10358.8|10348.8|10337.8|10327.8|504
1715866800000|2024-05-16 13:40:00|10344|10334|10348.5|10338.5|10352.9|10342.9|10336.5|10326.5|429
1715867100000|2024-05-16 13:45:00|10348.8|10338.8|10360|10350|10361|10351|10345.1|10335.1|431
1715867400000|2024-05-16 13:50:00|10360.4|10350.4|10358.8|10348.8|10366.5|10356.5|10352.8|10342.8|387
1715867700000|2024-05-16 13:55:00|10358.4|10348.4|10354.4|10344.4|10360|10350|10352.5|10342.5|438
1715868000000|2024-05-16 14:00:00|10354|10344|10360.9|10350.9|10362.8|10352.8|10346.6|10336.6|318
1715868300000|2024-05-16 14:05:00|10360.8|10350.8|10354.5|10344.5|10360.8|10350.8|10339.8|10329.8|365
1715868600000|2024-05-16 14:10:00|10354.9|10344.9|10349.1|10339.1|10357.1|10347.1|10343|10333|337
1715868900000|2024-05-16 14:15:00|10350|10340|10333.4|10323.4|10351.5|10341.5|10326.1|10316.1|408
1715869200000|2024-05-16 14:20:00|10333.1|10323.1|10341.4|10331.4|10348.3|10338.3|10330|10320|397
1715869500000|2024-05-16 14:25:00|10341.5|10331.5|10358|10348|10359.8|10349.8|10337.9|10327.9|305
1715869800000|2024-05-16 14:30:00|10358.4|10348.4|10372.5|10362.5|10372.8|10362.8|10357.1|10347.1|348
1715870100000|2024-05-16 14:35:00|10372.8|10362.8|10373.5|10363.5|10387.4|10377.4|10368.3|10358.3|458
1715870400000|2024-05-16 14:40:00|10372.6|10362.6|10383.3|10373.3|10383.4|10373.4|10369.1|10359.1|392
1715870700000|2024-05-16 14:45:00|10383.6|10373.6|10383.5|10373.5|10392.4|10382.4|10374.3|10364.3|369
1715871000000|2024-05-16 14:50:00|10383.3|10373.3|10379.8|10369.8|10392.5|10382.5|10376.8|10366.8|334
1715871300000|2024-05-16 14:55:00|10379.6|10369.6|10374.9|10364.9|10380.4|10370.4|10370.9|10360.9|342
1715871600000|2024-05-16 15:00:00|10375.1|10365.1|10388.6|10378.6|10390.6|10380.6|10375.1|10365.1|341
1715871900000|2024-05-16 15:05:00|10388.9|10378.9|10385|10375|10391.8|10381.8|10374.1|10364.1|367
1715872200000|2024-05-16 15:10:00|10384.9|10374.9|10381.6|10371.6|10386.4|10376.4|10373.4|10363.4|349
1715872500000|2024-05-16 15:15:00|10381.9|10371.9|10389.3|10379.3|10393|10383|10375.1|10365.1|291
1715872800000|2024-05-16 15:20:00|10389|10379|10394|10384|10401.8|10391.8|10388.6|10378.6|334
1715873100000|2024-05-16 15:25:00|10393.8|10383.8|10396.4|10386.4|10398.8|10388.8|10388.5|10378.5|345
1715873400000|2024-05-16 15:30:00|10396.1|10386.1|10409.8|10399.8|10412.9|10402.9|10396.1|10386.1|264
1715873700000|2024-05-16 15:35:00|10409.9|10399.9|10408|10398|10412.1|10402.1|10399.9|10389.9|313
1715874000000|2024-05-16 15:40:00|10407.8|10397.8|10421|10411|10421|10411|10407.4|10397.4|360
1715874300000|2024-05-16 15:45:00|10423|10413|10434.9|10424.9|10438.6|10428.6|10422.8|10412.8|443
1715874600000|2024-05-16 15:50:00|10433.9|10423.9|10438.5|10428.5|10443.8|10433.8|10429.5|10419.5|334
1715874900000|2024-05-16 15:55:00|10437|10427|10431.8|10421.8|10443.6|10433.6|10431.5|10421.5|286
1715875200000|2024-05-16 16:00:00|10432.1|10422.1|10422.5|10412.5|10433|10423|10417.4|10407.4|349
1715875500000|2024-05-16 16:05:00|10422.9|10412.9|10418.3|10408.3|10423|10413|10415.3|10405.3|217
1715875800000|2024-05-16 16:10:00|10418.5|10408.5|10424.8|10414.8|10427.6|10417.6|10417.9|10407.9|237
1715876100000|2024-05-16 16:15:00|10424.5|10414.5|10420.8|10410.8|10427.3|10417.3|10418.5|10408.5|170
1715876400000|2024-05-16 16:20:00|10420.5|10410.5|10418.5|10408.5|10420.5|10410.5|10409.6|10399.6|192
1715876700000|2024-05-16 16:25:00|10418.4|10408.4|10417.5|10407.5|10419.5|10409.5|10410.8|10400.8|220
1715877000000|2024-05-16 16:30:00|10417.3|10407.3|10416.4|10406.4|10425.8|10415.8|10412.9|10402.9|254
1715877300000|2024-05-16 16:35:00|10416.1|10406.1|10415.5|10405.5|10417.6|10407.6|10409.4|10399.4|225
1715877600000|2024-05-16 16:40:00|10416|10406|10417.4|10407.4|10420.3|10410.3|10411.1|10401.1|225
1715877900000|2024-05-16 16:45:00|10417.1|10407.1|10413|10403|10417.6|10407.6|10412.3|10402.3|156
1715878200000|2024-05-16 16:50:00|10413.4|10403.4|10421|10411|10423|10413|10410.5|10400.5|190
1715878500000|2024-05-16 16:55:00|10420.8|10410.8|10420.8|10410.8|10423.3|10413.3|10412.4|10402.4|212
1715878800000|2024-05-16 17:00:00|10420|10410|10424.8|10414.8|10426|10416|10418|10408|108
1715879100000|2024-05-16 17:05:00|10425.3|10415.3|10423.6|10413.6|10428.4|10418.4|10422.3|10412.3|81
1715879400000|2024-05-16 17:10:00|10423.8|10413.8|10422.3|10412.3|10424.4|10414.4|10420|10410|42
1715879700000|2024-05-16 17:15:00|10422.8|10412.8|10416.8|10406.8|10423.5|10413.5|10415.9|10405.9|78
1715880000000|2024-05-16 17:20:00|10416.5|10406.5|10409|10399|10417.9|10407.9|10409|10399|107
1715880300000|2024-05-16 17:25:00|10408.8|10398.8|10409|10399|10413.9|10401.3|10407|10393.9|165
1715880600000|2024-05-16 17:30:00|10409.3|10399.3|10406.8|10396.8|10409.3|10399.3|10405.8|10395.8|87
1715880900000|2024-05-16 17:35:00|10406.5|10396.5|10392.1|10382.1|10407.1|10396.5|10392|10382|95
1715881200000|2024-05-16 17:40:00|10391.8|10381.8|10385.5|10375.5|10392|10382|10383.3|10373.3|93
1715881500000|2024-05-16 17:45:00|10386|10376|10378.3|10368.3|10387|10376.8|10371.8|10358.1|103
1715881800000|2024-05-16 17:50:00|10377.8|10367.8|10383|10373|10389|10375.5|10377.8|10365.4|102
1715882100000|2024-05-16 17:55:00|10383.5|10373.5|10383.6|10361.6|10391.9|10376|10383.5|10361.6|41
1715904000000|2024-05-17 00:00:00|10392.4|10372.4|10394.4|10374.4|10397.6|10377.6|10389.4|10369.4|82
1715904300000|2024-05-17 00:05:00|10394.1|10374.1|10382.6|10362.6|10394.1|10374.1|10380.1|10360.1|90
1715904600000|2024-05-17 00:10:00|10382.4|10362.4|10392.4|10372.4|10392.6|10372.6|10381.6|10361.6|98
1715904900000|2024-05-17 00:15:00|10393.9|10373.9|10409.4|10389.4|10409.6|10389.6|10393.9|10373.9|87
1715905200000|2024-05-17 00:20:00|10409.6|10389.6|10414.4|10394.4|10416.6|10396.6|10402.9|10382.9|89
1715905500000|2024-05-17 00:25:00|10413.9|10393.9|10416.1|10396.1|10417.4|10397.4|10410.6|10390.6|114
1715905800000|2024-05-17 00:30:00|10416.9|10396.9|10417.4|10397.4|10417.4|10397.4|10408.6|10388.6|79
1715906100000|2024-05-17 00:35:00|10417.6|10397.6|10413.1|10393.1|10421.1|10401.1|10411.1|10391.1|31
1715906400000|2024-05-17 00:40:00|10413.6|10393.6|10405.1|10385.1|10415.6|10395.6|10403.6|10383.6|68
1715906700000|2024-05-17 00:45:00|10405.4|10385.4|10407.1|10387.1|10407.1|10387.1|10402.1|10382.1|39
1715907000000|2024-05-17 00:50:00|10407.4|10387.4|10397.9|10377.9|10408.1|10388.1|10395.4|10375.4|99
1715907300000|2024-05-17 00:55:00|10398.4|10378.4|10404.1|10384.1|10409.1|10389.1|10395.6|10375.6|107
1715907600000|2024-05-17 01:00:00|10403.9|10383.9|10395.1|10375.1|10410.1|10390.1|10392.9|10372.9|342
1715907900000|2024-05-17 01:05:00|10395.4|10375.4|10403.6|10383.6|10404.9|10384.9|10393.1|10373.1|234
1715908200000|2024-05-17 01:10:00|10403.1|10383.1|10400.4|10380.4|10411.4|10391.4|10392.9|10372.9|344
1715908500000|2024-05-17 01:15:00|10400.1|10380.1|10389.6|10369.6|10401.6|10381.6|10383.9|10363.9|300
1715908800000|2024-05-17 01:20:00|10389.4|10369.4|10380.9|10360.9|10389.4|10369.4|10380.6|10360.6|288
1715909100000|2024-05-17 01:25:00|10380.6|10360.6|10379.4|10359.4|10382.9|10362.9|10376.1|10356.1|262
1715909400000|2024-05-17 01:30:00|10379.6|10359.6|10391.4|10371.4|10393.6|10373.6|10376.9|10356.9|383
1715909700000|2024-05-17 01:35:00|10391.9|10371.9|10393.6|10373.6|10393.6|10373.6|10384.4|10364.4|320
1715910000000|2024-05-17 01:40:00|10393.1|10373.1|10392.6|10372.6|10398.4|10378.4|10386.9|10366.9|242
1715910300000|2024-05-17 01:45:00|10392.9|10372.9|10403.6|10383.6|10406.4|10386.4|10392.9|10372.9|259
1715910600000|2024-05-17 01:50:00|10404.1|10384.1|10405.6|10385.6|10419.4|10399.4|10402.1|10382.1|270
1715910900000|2024-05-17 01:55:00|10405.4|10385.4|10409.1|10389.1|10409.1|10389.1|10401.6|10381.6|278
1715911200000|2024-05-17 02:00:00|10411.4|10391.4|10381.4|10361.4|10418.1|10398.1|10378.1|10358.1|273
1715911500000|2024-05-17 02:05:00|10382.4|10362.4|10381.1|10361.1|10387.1|10367.1|10376.1|10356.1|208
1715911800000|2024-05-17 02:10:00|10380.1|10360.1|10393.6|10373.6|10395.9|10375.9|10376.9|10356.9|301
1715912100000|2024-05-17 02:15:00|10393.4|10373.4|10401.9|10381.9|10401.9|10381.9|10391.4|10371.4|110
1715912400000|2024-05-17 02:20:00|10401.6|10381.6|10400.6|10380.6|10402.1|10382.1|10398.6|10378.6|82
1715912700000|2024-05-17 02:25:00|10400.4|10380.4|10403.6|10383.6|10404.4|10384.4|10398.9|10378.9|97
1715913000000|2024-05-17 02:30:00|10402.9|10382.9|10400.4|10380.4|10409.1|10389.1|10395.4|10375.4|266
1715913300000|2024-05-17 02:35:00|10400.1|10380.1|10418.9|10398.9|10419.4|10399.4|10398.1|10378.1|254
1715913600000|2024-05-17 02:40:00|10419.1|10399.1|10417.1|10397.1|10424.1|10404.1|10412.1|10392.1|323
1715913900000|2024-05-17 02:45:00|10416.9|10396.9|10414.9|10394.9|10424.4|10404.4|10411.1|10391.1|260
1715914200000|2024-05-17 02:50:00|10415.1|10395.1|10404.9|10384.9|10427.6|10407.6|10403.9|10383.9|240
1715914500000|2024-05-17 02:55:00|10404.6|10384.6|10418.9|10398.9|10423.1|10403.1|10400.9|10380.9|245
1715914800000|2024-05-17 03:00:00|10419.4|10399.4|10427.1|10407.1|10428.1|10408.1|10415.9|10395.9|206
1715915100000|2024-05-17 03:05:00|10426.9|10406.9|10433.9|10413.9|10435.1|10415.1|10423.6|10403.6|248
1715915400000|2024-05-17 03:10:00|10433.6|10413.6|10427.6|10407.6|10438.9|10418.9|10426.1|10406.1|207
1715915700000|2024-05-17 03:15:00|10428.1|10408.1|10433.4|10413.4|10437.6|10417.6|10424.9|10404.9|182
1715916000000|2024-05-17 03:20:00|10432.9|10412.9|10428.1|10408.1|10436.4|10416.4|10425.4|10405.4|214
1715916300000|2024-05-17 03:25:00|10427.9|10407.9|10445.6|10425.6|10449.4|10429.4|10424.6|10404.6|255
1715916600000|2024-05-17 03:30:00|10445.4|10425.4|10449.1|10429.1|10449.9|10429.9|10441.4|10421.4|132
1715916900000|2024-05-17 03:35:00|10448.6|10428.6|10446.1|10426.1|10448.6|10428.6|10441.9|10421.9|89
1715917200000|2024-05-17 03:40:00|10446.4|10426.4|10445.1|10425.1|10449.6|10429.6|10444.6|10424.6|66
1715917500000|2024-05-17 03:45:00|10444.9|10424.9|10442.9|10422.9|10445.6|10425.6|10439.9|10419.9|83
1715917800000|2024-05-17 03:50:00|10443.1|10423.1|10438.9|10418.9|10443.6|10423.6|10436.4|10416.4|60
1715918100000|2024-05-17 03:55:00|10439.1|10419.1|10445.4|10425.4|10445.4|10425.4|10439.1|10419.1|32
1715918400000|2024-05-17 04:00:00|10445.1|10425.1|10442.4|10422.4|10447.4|10427.4|10442.4|10422.4|53
1715918700000|2024-05-17 04:05:00|10443.9|10423.9|10440.9|10420.9|10445.6|10425.6|10439.1|10419.1|84
1715919000000|2024-05-17 04:10:00|10439.9|10419.9|10439.9|10419.9|10443.1|10423.1|10438.6|10418.6|59
1715919300000|2024-05-17 04:15:00|10439.6|10419.6|10439.1|10419.1|10440.6|10420.6|10435.1|10415.1|68
1715919600000|2024-05-17 04:20:00|10439.4|10419.4|10445.4|10425.4|10445.4|10425.4|10438.6|10418.6|53
1715919900000|2024-05-17 04:25:00|10445.1|10425.1|10442.9|10422.9|10445.6|10425.6|10442.4|10422.4|82
1715920200000|2024-05-17 04:30:00|10442.6|10422.6|10441.4|10421.4|10442.9|10422.9|10438.1|10418.1|36
1715920500000|2024-05-17 04:35:00|10440.9|10420.9|10445.6|10425.6|10449.4|10429.4|10440.9|10420.9|67
1715920800000|2024-05-17 04:40:00|10446.4|10426.4|10442.1|10422.1|10446.6|10426.6|10441.6|10421.6|59
1715921100000|2024-05-17 04:45:00|10442.6|10422.6|10446.9|10426.9|10447.9|10427.9|10439.1|10419.1|86
1715921400000|2024-05-17 04:50:00|10446.6|10426.6|10440.6|10420.6|10447.1|10427.1|10440.6|10420.6|57
1715921700000|2024-05-17 04:55:00|10440.4|10420.4|10441.4|10421.4|10441.4|10421.4|10438.4|10418.4|25
1715922000000|2024-05-17 05:00:00|10441.1|10421.1|10453.1|10433.1|10453.5|10433.5|10438.9|10418.9|98
1715922300000|2024-05-17 05:05:00|10452.4|10432.4|10452.4|10432.4|10454.1|10434.1|10449.4|10429.4|91
1715922600000|2024-05-17 05:10:00|10451.9|10431.9|10452.8|10432.8|10454.6|10434.6|10449.6|10429.6|67
1715922900000|2024-05-17 05:15:00|10452.5|10432.5|10453.9|10433.9|10454.9|10434.9|10451.1|10431.1|54
1715923200000|2024-05-17 05:20:00|10453.6|10433.6|10453.4|10433.4|10455.4|10435.4|10449.9|10429.9|47
1715923500000|2024-05-17 05:25:00|10452.9|10432.9|10452.6|10432.6|10456.1|10436.1|10449.4|10429.4|147
1715923800000|2024-05-17 05:30:00|10452.9|10432.9|10475.6|10455.6|10475.6|10455.6|10451.9|10431.9|362
1715924100000|2024-05-17 05:35:00|10476.1|10456.1|10484.1|10464.1|10489.4|10469.4|10472.4|10452.4|378
1715924400000|2024-05-17 05:40:00|10483.9|10463.9|10475.4|10455.4|10489.1|10469.1|10475.4|10455.4|275
1715924700000|2024-05-17 05:45:00|10475.6|10455.6|10492.1|10472.1|10494.4|10474.4|10475.6|10455.6|297
1715925000000|2024-05-17 05:50:00|10492.4|10472.4|10481.9|10461.9|10493.9|10473.9|10480.4|10460.4|296
1715925300000|2024-05-17 05:55:00|10481.4|10461.4|10478.6|10458.6|10486.4|10466.4|10476.9|10456.9|229
1715925600000|2024-05-17 06:00:00|10478.4|10458.4|10492.9|10472.9|10493.9|10473.9|10474.1|10454.1|322
1715925900000|2024-05-17 06:05:00|10493.1|10473.1|10499.9|10479.9|10507.1|10487.1|10487.9|10467.9|397
1715926200000|2024-05-17 06:10:00|10499.6|10479.6|10505.4|10485.4|10509.1|10489.1|10492.9|10472.9|356
1715926500000|2024-05-17 06:15:00|10504.9|10484.9|10517.1|10497.1|10519.4|10499.4|10503.6|10483.6|373
1715926800000|2024-05-17 06:20:00|10516.6|10496.6|10525.1|10505.1|10541.1|10521.1|10510.9|10490.9|512
1715927100000|2024-05-17 06:25:00|10524.6|10504.6|10528.6|10508.6|10529.6|10509.6|10514.1|10494.1|315
1715927400000|2024-05-17 06:30:00|10529.1|10509.1|10529.9|10509.9|10538.9|10518.9|10521.4|10501.4|278
1715927700000|2024-05-17 06:35:00|10530.1|10510.1|10527.4|10507.4|10539.4|10519.4|10519.9|10499.9|234
1715928000000|2024-05-17 06:40:00|10527.6|10507.6|10506.9|10486.9|10529.1|10509.1|10506.6|10486.6|238
1715928300000|2024-05-17 06:45:00|10507.4|10487.4|10529.6|10509.6|10535.4|10515.4|10507.1|10487.1|252
1715928600000|2024-05-17 06:50:00|10530.6|10510.6|10535.4|10515.4|10538.1|10518.1|10523.4|10503.4|303
1715928900000|2024-05-17 06:55:00|10535.1|10515.1|10528|10518|10537.1|10521.9|10515.6|10505.6|494
1715929200000|2024-05-17 07:00:00|10527.5|10517.5|10537.6|10527.6|10541|10531|10522.4|10512.4|287
1715929500000|2024-05-17 07:05:00|10537.4|10527.4|10539|10529|10558.4|10548.4|10537.4|10527.4|312
1715929800000|2024-05-17 07:10:00|10538.6|10528.6|10526.5|10516.5|10543.3|10533.3|10523.9|10513.9|247
1715930100000|2024-05-17 07:15:00|10525|10515|10517.6|10507.6|10525.9|10515.9|10511.4|10501.4|223
1715930400000|2024-05-17 07:20:00|10516.8|10506.8|10522.5|10512.5|10523.5|10513.5|10513.5|10503.5|177
1715930700000|2024-05-17 07:25:00|10522|10512|10517.8|10507.8|10524.9|10514.9|10514.6|10504.6|161
1715931000000|2024-05-17 07:30:00|10517.5|10507.5|10529.5|10519.5|10529.5|10519.5|10512.6|10502.6|253
1715931300000|2024-05-17 07:35:00|10529.3|10519.3|10517.4|10507.4|10529.3|10519.3|10514.9|10504.9|188
1715931600000|2024-05-17 07:40:00|10517.3|10507.3|10517.3|10507.3|10523.1|10513.1|10513|10503|200
1715931900000|2024-05-17 07:45:00|10517.5|10507.5|10500.4|10490.4|10523.4|10513.4|10498.1|10488.1|164
1715932200000|2024-05-17 07:50:00|10500.1|10490.1|10490.4|10480.4|10508.4|10498.4|10490.1|10480.1|186
1715932500000|2024-05-17 07:55:00|10492.1|10482.1|10503.6|10493.6|10503.6|10493.6|10489.4|10479.4|144
1715932800000|2024-05-17 08:00:00|10503.9|10493.9|10487.6|10477.6|10515.4|10505.4|10482.1|10472.1|325
1715933100000|2024-05-17 08:05:00|10487.4|10477.4|10477.5|10467.5|10490.6|10480.6|10474.4|10464.4|235
1715933400000|2024-05-17 08:10:00|10477.3|10467.3|10479.9|10469.9|10492.1|10482.1|10474.8|10461.1|265
1715933700000|2024-05-17 08:15:00|10479.6|10469.6|10488.5|10478.5|10500.8|10490.8|10476.8|10466.8|191
1715934000000|2024-05-17 08:20:00|10488.8|10478.8|10473.6|10463.6|10488.8|10478.8|10464.4|10454.4|245
1715934300000|2024-05-17 08:25:00|10473.1|10463.1|10467.5|10457.5|10478.5|10468.5|10466|10456|239
1715934600000|2024-05-17 08:30:00|10467.3|10457.3|10436.5|10426.5|10469.8|10459.8|10432.3|10422.3|266
1715934900000|2024-05-17 08:35:00|10437.4|10427.4|10449.1|10439.1|10455.8|10445.8|10433.3|10423.3|206
1715935200000|2024-05-17 08:40:00|10448.9|10438.9|10453.3|10443.3|10453.5|10443.5|10443.3|10433.3|201
1715935500000|2024-05-17 08:45:00|10453|10443|10466.8|10456.8|10475.6|10465.6|10452.4|10442.4|267
1715935800000|2024-05-17 08:50:00|10466.5|10456.5|10459.5|10449.5|10469.6|10459.6|10457.6|10447.6|221
1715936100000|2024-05-17 08:55:00|10459.1|10449.1|10482.5|10472.5|10485.6|10475.6|10459.1|10449.1|175
1715936400000|2024-05-17 09:00:00|10482.3|10472.3|10502.5|10492.5|10503.1|10493.1|10475.1|10465.1|160
1715936700000|2024-05-17 09:05:00|10502.8|10492.8|10495|10485|10506.3|10496.3|10492.6|10482.6|183
1715937000000|2024-05-17 09:10:00|10495.3|10485.3|10493.5|10483.5|10498.3|10488.3|10486|10476|156
1715937300000|2024-05-17 09:15:00|10493.4|10483.4|10485.3|10475.3|10494.5|10484.5|10482.8|10472.8|162
1715937600000|2024-05-17 09:20:00|10483.8|10473.8|10493.3|10483.3|10500.4|10490.4|10482.8|10472.8|175
1715937900000|2024-05-17 09:25:00|10493.1|10483.1|10476.6|10466.6|10497.3|10487.3|10462.9|10452.9|202
1715938200000|2024-05-17 09:30:00|10477.8|10467.8|10485.6|10475.6|10488.3|10478.3|10475.6|10465.6|159
1715938500000|2024-05-17 09:35:00|10485.9|10475.9|10487.9|10477.9|10494.4|10484.4|10483.6|10473.6|128
1715938800000|2024-05-17 09:40:00|10488.9|10478.9|10495.8|10485.8|10496|10486|10486.6|10476.6|129
1715939100000|2024-05-17 09:45:00|10496|10486|10495|10485|10498.3|10488.3|10491|10481|106
1715939400000|2024-05-17 09:50:00|10495.3|10485.3|10499.5|10489.5|10500.8|10490.8|10493.1|10483.1|108
1715939700000|2024-05-17 09:55:00|10499.8|10489.8|10500.5|10490.5|10510.8|10500.8|10492.6|10482.6|157
1715940000000|2024-05-17 10:00:00|10500.8|10490.8|10480.4|10470.4|10501.6|10491.6|10476.8|10466.8|140
1715940300000|2024-05-17 10:05:00|10480|10470|10496.8|10486.8|10499.6|10489.6|10478.1|10468.1|189
1715940600000|2024-05-17 10:10:00|10497|10487|10499.3|10489.3|10501.5|10491.5|10493.3|10483.3|112
1715940900000|2024-05-17 10:15:00|10499.1|10489.1|10485.1|10475.1|10501.6|10491.6|10473.1|10463.1|147
1715941200000|2024-05-17 10:20:00|10485.4|10475.4|10487.9|10477.9|10492.8|10482.8|10482.6|10472.6|126
1715941500000|2024-05-17 10:25:00|10488|10478|10488.4|10478.4|10491.3|10481.3|10483.8|10473.8|153
1715941800000|2024-05-17 10:30:00|10488.1|10478.1|10485.6|10475.6|10489|10479|10478.9|10468.9|151
1715942100000|2024-05-17 10:35:00|10485.9|10475.9|10494.1|10484.1|10494.1|10484.1|10485.9|10475.9|160
1715942400000|2024-05-17 10:40:00|10494.5|10484.5|10495.9|10485.9|10500.3|10490.3|10490.9|10480.9|165
1715942700000|2024-05-17 10:45:00|10496|10486|10501.3|10491.3|10507.3|10497.3|10496|10486|165
1715943000000|2024-05-17 10:50:00|10501|10491|10495.9|10485.9|10501.3|10491.3|10495.1|10485.1|137
1715943300000|2024-05-17 10:55:00|10495.8|10485.8|10493.5|10483.5|10497.4|10487.4|10490.4|10480.4|191
1715943600000|2024-05-17 11:00:00|10494|10484|10491.5|10481.5|10499.6|10489.6|10491.5|10481.5|138
1715943900000|2024-05-17 11:05:00|10491.8|10481.8|10496.9|10486.9|10498.6|10488.6|10491.4|10481.4|107
1715944200000|2024-05-17 11:10:00|10497.1|10487.1|10499.4|10489.4|10506.6|10496.6|10496.9|10486.9|165
1715944500000|2024-05-17 11:15:00|10499.1|10489.1|10474.3|10464.3|10499.1|10489.1|10474.1|10464.1|190
1715944800000|2024-05-17 11:20:00|10474.9|10464.9|10486|10476|10488.1|10478.1|10474.6|10464.6|167
1715945100000|2024-05-17 11:25:00|10485.9|10475.9|10491.4|10481.4|10492.4|10482.4|10483.6|10473.6|159
1715945400000|2024-05-17 11:30:00|10491|10481|10483.6|10473.6|10492.6|10482.6|10482.6|10472.6|287
1715945700000|2024-05-17 11:35:00|10483.9|10473.9|10489.5|10479.5|10494|10484|10483.9|10473.9|192
1715946000000|2024-05-17 11:40:00|10489.3|10479.3|10493.3|10483.3|10500|10490|10488.4|10478.4|163
1715946300000|2024-05-17 11:45:00|10494|10484|10500.6|10490.6|10501.9|10491.9|10492.9|10482.9|171
1715946600000|2024-05-17 11:50:00|10501.1|10491.1|10513.3|10503.3|10517.6|10507.6|10500.4|10490.4|232
1715946900000|2024-05-17 11:55:00|10513.5|10503.5|10523.4|10513.4|10526.3|10516.3|10512.8|10502.8|201
1715947200000|2024-05-17 12:00:00|10523.5|10513.5|10529.9|10519.9|10533.8|10523.8|10514|10504|253
1715947500000|2024-05-17 12:05:00|10529.5|10519.5|10536.4|10526.4|10538|10528|10524|10514|275
1715947800000|2024-05-17 12:10:00|10536.6|10526.6|10532.6|10522.6|10545.6|10535.6|10528.4|10518.4|292
1715948100000|2024-05-17 12:15:00|10531.3|10521.3|10552.3|10542.3|10552.3|10542.3|10530.5|10520.5|219
1715948400000|2024-05-17 12:20:00|10552.4|10542.4|10560.4|10550.4|10560.4|10550.4|10548.4|10538.4|218
1715948700000|2024-05-17 12:25:00|10560.1|10550.1|10555.9|10545.9|10560.1|10550.1|10544|10534|310
1715949000000|2024-05-17 12:30:00|10556.1|10546.1|10563|10553|10564.3|10554.3|10556.1|10546.1|257
1715949300000|2024-05-17 12:35:00|10562.8|10552.8|10562.4|10552.4|10566.8|10556.8|10558|10548|286
1715949600000|2024-05-17 12:40:00|10562.6|10552.6|10562|10552|10571.9|10561.9|10559.3|10549.3|291
1715949900000|2024-05-17 12:45:00|10562.5|10552.5|10575.9|10565.9|10577.3|10567.3|10562.3|10552.3|282
1715950200000|2024-05-17 12:50:00|10575.4|10565.4|10577.8|10567.8|10581.1|10571.1|10569.5|10559.5|315
1715950500000|2024-05-17 12:55:00|10578.1|10568.1|10579.9|10569.9|10584.5|10574.5|10573.4|10563.4|350
1715950800000|2024-05-17 13:00:00|10581|10571|10597.3|10587.3|10598.6|10588.6|10570.6|10560.6|715
1715951100000|2024-05-17 13:05:00|10597.5|10587.5|10594.8|10584.8|10606.3|10596.3|10589.3|10579.3|630
1715951400000|2024-05-17 13:10:00|10595.1|10585.1|10622|10612|10625|10615|10588.6|10578.6|565
1715951700000|2024-05-17 13:15:00|10621.1|10611.1|10630.9|10620.9|10632.4|10622.4|10597.5|10587.5|552
1715952000000|2024-05-17 13:20:00|10631.1|10621.1|10638.4|10628.4|10639.5|10629.5|10624.6|10614.6|547
1715952300000|2024-05-17 13:25:00|10638.5|10628.5|10656.5|10646.5|10657.3|10647.3|10635.1|10625.1|494
1715952600000|2024-05-17 13:30:00|10656.8|10646.8|10632.8|10622.8|10657.9|10647.9|10622.1|10612.1|594
1715952900000|2024-05-17 13:35:00|10633|10623|10598.4|10588.4|10633.4|10623.4|10596.4|10586.4|628
1715953200000|2024-05-17 13:40:00|10600.1|10590.1|10606.1|10596.1|10610.9|10600.9|10595.9|10585.9|529
1715953500000|2024-05-17 13:45:00|10606.6|10596.6|10634.8|10624.8|10640.6|10630.6|10606.6|10596.6|497
1715953800000|2024-05-17 13:50:00|10633.5|10623.5|10620.8|10610.8|10640.1|10630.1|10613.3|10603.3|494
1715954100000|2024-05-17 13:55:00|10620.5|10610.5|10636.6|10626.6|10643.3|10633.3|10619.4|10609.4|447
1715954400000|2024-05-17 14:00:00|10637.3|10627.3|10636.6|10626.6|10645.5|10635.5|10625.9|10615.9|418
1715954700000|2024-05-17 14:05:00|10636|10626|10640.1|10630.1|10641|10631|10620.4|10610.4|427
1715955000000|2024-05-17 14:10:00|10638.6|10628.6|10634.5|10624.5|10640.3|10630.3|10624|10614|360
1715955300000|2024-05-17 14:15:00|10634.1|10624.1|10650.9|10640.9|10652.8|10642.8|10633.3|10623.3|435
1715955600000|2024-05-17 14:20:00|10650.8|10640.8|10645|10635|10651|10641|10640.9|10630.9|376
1715955900000|2024-05-17 14:25:00|10644|10634|10654.6|10644.6|10661.4|10651.4|10642.1|10632.1|361
1715956200000|2024-05-17 14:30:00|10655.4|10645.4|10637.6|10627.6|10664.8|10654.8|10630.5|10620.5|440
1715956500000|2024-05-17 14:35:00|10637.4|10627.4|10648|10638|10649.9|10639.9|10635.5|10625.5|401
1715956800000|2024-05-17 14:40:00|10648.3|10638.3|10660.6|10650.6|10660.8|10650.8|10645.3|10635.3|350
1715957100000|2024-05-17 14:45:00|10660.9|10650.9|10669.3|10659.3|10673.9|10663.9|10657.4|10647.4|409
1715957400000|2024-05-17 14:50:00|10668.9|10658.9|10666.4|10656.4|10669.8|10659.8|10651.6|10641.6|466
1715957700000|2024-05-17 14:55:00|10666|10656|10650.6|10640.6|10669.1|10659.1|10649.6|10639.6|374
1715958000000|2024-05-17 15:00:00|10650.3|10640.3|10687.9|10677.9|10690|10680|10643.9|10633.9|481
1715958300000|2024-05-17 15:05:00|10687.5|10677.5|10694.3|10684.3|10697.5|10687.5|10683|10673|391
1715958600000|2024-05-17 15:10:00|10693.1|10683.1|10681.3|10671.3|10693.8|10683.8|10679.9|10669.9|309
1715958900000|2024-05-17 15:15:00|10681.1|10671.1|10696.4|10686.4|10696.9|10686.9|10677.8|10667.8|324
1715959200000|2024-05-17 15:20:00|10696.8|10686.8|10702|10692|10704.1|10694.1|10690.3|10680.3|325
1715959500000|2024-05-17 15:25:00|10701.9|10691.9|10714.3|10704.3|10716|10706|10696.8|10686.8|386
1715959800000|2024-05-17 15:30:00|10713.3|10703.3|10709.4|10699.4|10717.3|10707.3|10708.5|10698.5|306
1715960100000|2024-05-17 15:35:00|10708.4|10698.4|10720.9|10710.9|10723.9|10713.9|10704.1|10694.1|295
1715960400000|2024-05-17 15:40:00|10719.6|10709.6|10690|10680|10720.4|10710.4|10683.5|10673.5|479
1715960700000|2024-05-17 15:45:00|10689.5|10679.5|10661.3|10651.3|10689.5|10679.5|10655.9|10645.9|361
1715961000000|2024-05-17 15:50:00|10660.3|10650.3|10654.8|10644.8|10666.3|10656.3|10644.8|10634.8|420
1715961300000|2024-05-17 15:55:00|10654.5|10644.5|10666|10656|10668.4|10658.4|10650.6|10640.6|262
1715961600000|2024-05-17 16:00:00|10666.3|10656.3|10686.5|10676.5|10688.6|10678.6|10663.9|10653.9|190
1715961900000|2024-05-17 16:05:00|10686.6|10676.6|10693.8|10683.8|10693.9|10683.9|10684|10674|167
1715962200000|2024-05-17 16:10:00|10693.6|10683.6|10703.6|10693.6|10705.1|10695.1|10693.1|10683.1|216
1715962500000|2024-05-17 16:15:00|10703.8|10693.8|10707.6|10697.6|10715.5|10705.5|10701.8|10691.8|171
1715962800000|2024-05-17 16:20:00|10709.3|10699.3|10701|10691|10709.5|10699.5|10700.9|10690.9|108
1715963100000|2024-05-17 16:25:00|10700.8|10690.8|10699.3|10689.3|10709.6|10699.6|10698.5|10688.5|144
1715963400000|2024-05-17 16:30:00|10698.9|10688.9|10685.5|10675.5|10702|10692|10685.3|10675.3|241
1715963700000|2024-05-17 16:35:00|10685.3|10675.3|10692|10682|10695.4|10685.4|10683.5|10673.5|154
1715964000000|2024-05-17 16:40:00|10692.3|10682.3|10699|10689|10704.9|10694.9|10692.3|10682.3|218
1715964300000|2024-05-17 16:45:00|10699.3|10689.3|10699.4|10689.4|10702|10692|10696.5|10686.5|221
1715964600000|2024-05-17 16:50:00|10699.6|10689.6|10703.3|10693.3|10703.8|10693.8|10696|10686|279
1715964900000|2024-05-17 16:55:00|10703.9|10693.9|10697|10687|10703.9|10693.9|10695.8|10685.8|267
1715965200000|2024-05-17 17:00:00|10696.8|10686.8|10691|10681|10700.8|10690.8|10690.9|10677.4|103
1715965500000|2024-05-17 17:05:00|10690.5|10680.5|10690.3|10680.3|10697.8|10687.8|10683.5|10670|140
1715965800000|2024-05-17 17:10:00|10689.9|10679.9|10695.3|10685.3|10696.5|10686.5|10688.3|10678.3|81
1715966100000|2024-05-17 17:15:00|10696.5|10686.5|10703.5|10693.5|10707|10693.5|10694.3|10684.3|98
1715966400000|2024-05-17 17:20:00|10703|10693|10701.3|10691.3|10707|10696.5|10699.5|10687|64
1715966700000|2024-05-17 17:25:00|10701.5|10691.5|10703.8|10693.8|10712|10699.3|10701.5|10691.5|120
1715967000000|2024-05-17 17:30:00|10703.5|10693.5|10717|10697|10717|10698.5|10699.1|10689.1|119
1715967300000|2024-05-17 17:35:00|10712.8|10702.8|10722.6|10712.6|10726.4|10713.1|10712.8|10701.5|112
1715967600000|2024-05-17 17:40:00|10722.3|10712.3|10718.6|10708.6|10724.6|10713.9|10718.6|10704.4|94
1715967900000|2024-05-17 17:45:00|10718.8|10708.8|10716.5|10706.5|10723.9|10709.9|10712|10700.3|61
1715968200000|2024-05-17 17:50:00|10723|10703|10723.6|10703.6|10727.3|10712.8|10716.3|10702.5|78
1715968500000|2024-05-17 17:55:00|10723.9|10703.9|10728.9|10706.9|10728.9|10709.8|10719.6|10702.6|14
1716163200000|2024-05-20 00:00:00|10735.6|10715.6|10750.4|10730.4|10753.9|10733.9|10735.6|10715.6|106
1716163500000|2024-05-20 00:05:00|10751.4|10731.4|10762.1|10742.1|10771.1|10751.1|10740.9|10720.9|161
1716163800000|2024-05-20 00:10:00|10762.4|10742.4|10750.6|10730.6|10762.4|10742.4|10744.4|10724.4|217
1716164100000|2024-05-20 00:15:00|10751.9|10731.9|10754.6|10734.6|10758.1|10738.1|10746.9|10726.9|169
1716164400000|2024-05-20 00:20:00|10754.9|10734.9|10753.4|10733.4|10759.6|10739.6|10750.4|10730.4|175
1716164700000|2024-05-20 00:25:00|10753.6|10733.6|10765.4|10745.4|10771.6|10751.6|10746.9|10726.9|171
1716165000000|2024-05-20 00:30:00|10765.1|10745.1|10779.1|10759.1|10779.9|10759.9|10760.4|10740.4|202
1716165300000|2024-05-20 00:35:00|10779.4|10759.4|10793.4|10773.4|10796.4|10776.4|10775.6|10755.6|178
1716165600000|2024-05-20 00:40:00|10793.6|10773.6|10825.1|10805.1|10827.1|10807.1|10792.9|10772.9|162
1716165900000|2024-05-20 00:45:00|10824.4|10804.4|10843.6|10823.6|10848.6|10828.6|10822.6|10802.6|313
1716166200000|2024-05-20 00:50:00|10844.1|10824.1|10815.4|10795.4|10852.9|10832.9|10815.4|10795.4|206
1716166500000|2024-05-20 00:55:00|10816.9|10796.9|10807.6|10787.6|10827.1|10807.1|10789.6|10769.6|306
1716166800000|2024-05-20 01:00:00|10807.9|10787.9|10919.4|10899.4|10948.4|10928.4|10802.9|10782.9|706
1716167100000|2024-05-20 01:05:00|10919.1|10899.1|11001.9|10981.9|11001.9|10981.9|10904.1|10884.1|714
1716167400000|2024-05-20 01:10:00|11003.1|10983.1|10999.6|10979.6|11114.9|11094.9|10995.4|10975.4|591
1716167700000|2024-05-20 01:15:00|11000.6|10980.6|10940.1|10920.1|11001.5|10981.5|10927.9|10907.9|486
1716168000000|2024-05-20 01:20:00|10939.6|10919.6|10973.9|10953.9|11003.9|10983.9|10929.6|10909.6|396
1716168300000|2024-05-20 01:25:00|10974.4|10954.4|10989.1|10969.1|10991.9|10971.9|10963.6|10943.6|381
1716168600000|2024-05-20 01:30:00|10988.6|10968.6|10928.1|10908.1|10988.6|10968.6|10914.6|10894.6|279
1716168900000|2024-05-20 01:35:00|10928.3|10908.3|10940.6|10920.6|10958.5|10938.5|10928.3|10908.3|348
1716169200000|2024-05-20 01:40:00|10941.6|10921.6|10946.9|10926.9|10947.4|10927.4|10918.9|10898.9|216
1716169500000|2024-05-20 01:45:00|10945.9|10925.9|10929.9|10909.9|10948.4|10928.4|10918.6|10898.6|177
1716169800000|2024-05-20 01:50:00|10928.6|10908.6|10953.4|10933.4|10953.4|10933.4|10926.1|10906.1|143
1716170100000|2024-05-20 01:55:00|10952.4|10932.4|10973.6|10953.6|10979.4|10959.4|10946.6|10926.6|177
1716170400000|2024-05-20 02:00:00|10975.9|10955.9|11000.4|10980.4|11004.4|10984.4|10968.1|10948.1|264
1716170700000|2024-05-20 02:05:00|11000.1|10980.1|11009.4|10989.4|11015.9|10995.9|10994.4|10974.4|199
1716171000000|2024-05-20 02:10:00|11009.9|10989.9|11028.6|11008.6|11043.9|11023.9|11009.9|10989.9|279
1716171300000|2024-05-20 02:15:00|11028.9|11008.9|11045.9|11025.9|11048.6|11028.6|11026.4|11006.4|112
1716171600000|2024-05-20 02:20:00|11046.9|11026.9|11044.9|11024.9|11049.4|11029.4|11042.4|11022.4|96
1716171900000|2024-05-20 02:25:00|11044.6|11024.6|11018.6|10998.6|11045.4|11025.4|11016|10996|128
1716172200000|2024-05-20 02:30:00|11018.4|10998.4|11067.6|11047.6|11071.4|11051.4|11012.4|10992.4|359
1716172500000|2024-05-20 02:35:00|11067.9|11047.9|11066.9|11046.9|11083.6|11063.6|11057.4|11037.4|249
1716172800000|2024-05-20 02:40:00|11066.6|11046.6|11055.9|11035.9|11075.6|11055.6|11051.4|11031.4|201
1716173100000|2024-05-20 02:45:00|11055.4|11035.4|11018.9|10998.9|11055.4|11035.4|11010.6|10990.6|217
1716173400000|2024-05-20 02:50:00|11019.1|10999.1|11025.6|11005.6|11026.9|11006.9|11010.9|10990.9|190
1716173700000|2024-05-20 02:55:00|11026.4|11006.4|10992.9|10972.9|11028.6|11008.6|10987.6|10967.6|183
1716174000000|2024-05-20 03:00:00|10992.6|10972.6|10980.6|10960.6|10995.9|10975.9|10961.9|10941.9|159
1716174300000|2024-05-20 03:05:00|10978.9|10958.9|10975.1|10955.1|10995.1|10975.1|10975.1|10955.1|123
1716174600000|2024-05-20 03:10:00|10974.9|10954.9|10983.4|10963.4|10992.4|10972.4|10970.4|10950.4|163
1716174900000|2024-05-20 03:15:00|10983.8|10963.8|10996.4|10976.4|10996.6|10976.6|10981.9|10961.9|160
1716175200000|2024-05-20 03:20:00|10996.9|10976.9|11016.4|10996.4|11025.1|11005.1|10996.9|10976.9|143
1716175500000|2024-05-20 03:25:00|11016.9|10996.9|11017.6|10997.6|11019.6|10999.6|11000.9|10980.9|96
1716175800000|2024-05-20 03:30:00|11016.1|10996.1|11020.1|11000.1|11022.4|11002.4|11012.4|10992.4|34
1716176100000|2024-05-20 03:35:00|11020.4|11000.4|11010.6|10990.6|11020.4|11000.4|11004.6|10984.6|85
1716176400000|2024-05-20 03:40:00|11010.9|10990.9|11013.4|10993.4|11014.6|10994.6|11007.9|10987.9|35
1716176700000|2024-05-20 03:45:00|11013.9|10993.9|11002.9|10982.9|11014.6|10994.6|11001.1|10981.1|36
1716177000000|2024-05-20 03:50:00|11002.1|10982.1|11004.6|10984.6|11008.1|10988.1|11001.1|10981.1|48
1716177300000|2024-05-20 03:55:00|11004.1|10984.1|11003.9|10983.9|11007.1|10987.1|11002.9|10982.9|25
1716177600000|2024-05-20 04:00:00|11004.4|10984.4|11000.9|10980.9|11005.4|10985.4|11000.9|10980.9|26
1716177900000|2024-05-20 04:05:00|11001.1|10981.1|11013.4|10993.4|11013.4|10993.4|10995.9|10975.9|58
1716178200000|2024-05-20 04:10:00|11012.6|10992.6|11010.6|10990.6|11014.4|10994.4|11010.1|10990.1|31
1716178500000|2024-05-20 04:15:00|11010.4|10990.4|11004.9|10984.9|11011.1|10991.1|11004.9|10984.9|20
1716178800000|2024-05-20 04:20:00|11005.1|10985.1|10987.4|10967.4|11006.9|10986.9|10985.1|10965.1|48
1716179100000|2024-05-20 04:25:00|10986.6|10966.6|10962.4|10942.4|10990.1|10970.1|10961.1|10941.1|75
1716179400000|2024-05-20 04:30:00|10962.9|10942.9|10961.9|10941.9|10967.4|10947.4|10961.4|10941.4|52
1716179700000|2024-05-20 04:35:00|10962.4|10942.4|10954.9|10934.9|10963.9|10943.9|10954.6|10934.6|42
1716180000000|2024-05-20 04:40:00|10955.4|10935.4|10954.1|10934.1|10958.1|10938.1|10953.4|10933.4|86
1716180300000|2024-05-20 04:45:00|10954.4|10934.4|10945.3|10925.3|10954.6|10934.6|10942.6|10922.6|125
1716180600000|2024-05-20 04:50:00|10944.1|10924.1|10937.4|10917.4|10945.9|10925.9|10933.6|10913.6|61
1716180900000|2024-05-20 04:55:00|10937.9|10917.9|10960.9|10940.9|10960.9|10940.9|10936.6|10916.6|113
1716181200000|2024-05-20 05:00:00|10961.1|10941.1|10978.1|10958.1|10996.9|10976.9|10961.1|10941.1|119
1716181500000|2024-05-20 05:05:00|10978.6|10958.6|10984.9|10964.9|10985.4|10965.4|10970.6|10950.6|107
1716181800000|2024-05-20 05:10:00|10983.8|10963.8|10979.8|10959.8|10987.6|10967.6|10978.1|10958.1|34
1716182100000|2024-05-20 05:15:00|10980.1|10960.1|10971.4|10951.4|10983.6|10963.6|10970.6|10950.6|60
1716182400000|2024-05-20 05:20:00|10971.9|10951.9|10991.4|10971.4|10992.1|10972.1|10971.9|10951.9|58
1716182700000|2024-05-20 05:25:00|10991.1|10971.1|10982.9|10962.9|10991.1|10971.1|10978.9|10958.9|77
1716183000000|2024-05-20 05:30:00|10983.1|10963.1|11025.9|11005.9|11027.1|11007.1|10982.4|10962.4|251
1716183300000|2024-05-20 05:35:00|11025.4|11005.4|11024.9|11004.9|11036.9|11016.9|11014.1|10994.1|143
1716183600000|2024-05-20 05:40:00|11025.1|11005.1|11041.6|11021.6|11044.4|11024.4|11020.9|11000.9|102
1716183900000|2024-05-20 05:45:00|11041.4|11021.4|11048.1|11028.1|11048.6|11028.6|11032.4|11012.4|164
1716184200000|2024-05-20 05:50:00|11049.6|11029.6|11051.6|11031.6|11056.6|11036.6|11040.9|11020.9|207
1716184500000|2024-05-20 05:55:00|11051.4|11031.4|11039.9|11019.9|11056.6|11036.6|11031.9|11011.9|193
1716184800000|2024-05-20 06:00:00|11039.6|11019.6|11031.1|11011.1|11048.6|11028.6|11030.9|11010.9|227
1716185100000|2024-05-20 06:05:00|11030.4|11010.4|11040.6|11020.6|11047.9|11027.9|11014.9|10994.9|303
1716185400000|2024-05-20 06:10:00|11040.9|11020.9|11035.1|11015.1|11050.1|11030.1|11028.4|11008.4|214
1716185700000|2024-05-20 06:15:00|11035.6|11015.6|11001.6|10981.6|11038.6|11018.6|10999.9|10979.9|182
1716186000000|2024-05-20 06:20:00|11001.4|10981.4|10963.9|10943.9|11004.4|10984.4|10963.6|10943.6|243
1716186300000|2024-05-20 06:25:00|10963.1|10943.1|10983.9|10963.9|10989.6|10969.6|10937.3|10917.3|289
1716186600000|2024-05-20 06:30:00|10983.4|10963.4|10936.4|10916.4|10989.4|10969.4|10933.1|10913.1|280
1716186900000|2024-05-20 06:35:00|10936.6|10916.6|10931|10911|10952.9|10932.9|10925.4|10905.4|205
1716187200000|2024-05-20 06:40:00|10930.9|10910.9|10971.1|10951.1|10976.4|10956.4|10930.6|10910.6|174
1716187500000|2024-05-20 06:45:00|10971.6|10951.6|10981.8|10961.8|10981.8|10961.8|10963.1|10943.1|142
1716187800000|2024-05-20 06:50:00|10982.1|10962.1|10963.6|10943.6|10988.1|10968.1|10962.6|10942.6|174
1716188100000|2024-05-20 06:55:00|10963.4|10943.4|10964.5|10954.5|10970.3|10955.1|10947.1|10937.1|240
1716188400000|2024-05-20 07:00:00|10963.6|10953.6|10976.9|10966.9|10983.5|10970|10940.8|10930.8|159
1716188700000|2024-05-20 07:05:00|10977|10967|10973.6|10963.6|10980.5|10967|10962|10948.3|207
1716189000000|2024-05-20 07:10:00|10973.9|10963.9|10968.1|10958.1|10980.3|10967.8|10965.3|10950|114
1716189300000|2024-05-20 07:15:00|10968|10958|10943.6|10933.6|10980|10967.9|10943.6|10933.6|121
1716189600000|2024-05-20 07:20:00|10945.5|10935.5|10942.8|10932.8|10957|10942.8|10936|10926|166
1716189900000|2024-05-20 07:25:00|10942.9|10932.9|10937.3|10927.3|10951.3|10935.9|10926.1|10910.6|185
1716190200000|2024-05-20 07:30:00|10937.4|10927.4|10955.9|10945.9|10964.5|10953.6|10924.8|10913|169
1716190500000|2024-05-20 07:35:00|10956|10946|10950.9|10940.9|10956.3|10946.3|10946|10936|106
1716190800000|2024-05-20 07:40:00|10950.6|10940.6|10942.9|10932.9|10957.1|10947.1|10934.6|10924.6|78
1716191100000|2024-05-20 07:45:00|10943.4|10933.4|10941.5|10931.5|10957.1|10947.1|10936.1|10926.1|145
1716191400000|2024-05-20 07:50:00|10941|10931|10940.9|10930.9|10946.6|10936.6|10938.4|10928.4|86
1716191700000|2024-05-20 07:55:00|10940.5|10930.5|10953.1|10943.1|10960.4|10946.1|10939.8|10929.8|63
1716192000000|2024-05-20 08:00:00|10952.9|10942.9|10943.3|10933.3|10953.9|10943.9|10935.4|10921.1|255
1716192300000|2024-05-20 08:05:00|10943.4|10933.4|10950.3|10940.3|10966|10956|10943.4|10933.4|182
1716192600000|2024-05-20 08:10:00|10949.5|10939.5|10942|10932|10949.5|10939.5|10935.9|10921.5|142
1716192900000|2024-05-20 08:15:00|10941.8|10931.8|10946.8|10936.8|10955.9|10942.5|10941.3|10931.3|114
1716193200000|2024-05-20 08:20:00|10947.1|10937.1|10964.5|10954.5|10967.9|10954.5|10945.8|10932.9|191
1716193500000|2024-05-20 08:25:00|10964.6|10954.6|10976.4|10966.4|10983.9|10971.9|10964.6|10950.5|127
1716193800000|2024-05-20 08:30:00|10976|10966|10967.9|10957.9|10979.4|10969.4|10966.5|10952.8|75
1716194100000|2024-05-20 08:35:00|10968.1|10958.1|10951.1|10941.1|10968.4|10958.4|10948.6|10934.8|66
1716194400000|2024-05-20 08:40:00|10951.3|10941.3|10954.3|10944.3|10956.8|10944.9|10946.6|10936.4|69
1716194700000|2024-05-20 08:45:00|10953.4|10943.4|10951.3|10941.3|10960|10948.1|10950.8|10938|113
1716195000000|2024-05-20 08:50:00|10950.9|10940.9|10947.5|10937.5|10952.9|10942.9|10945.5|10935.5|104
1716195300000|2024-05-20 08:55:00|10947.8|10937.8|10949.5|10939.5|10959|10949|10947.8|10935.4|55
1716195600000|2024-05-20 09:00:00|10949.9|10939.9|10953.3|10943.3|10954.9|10943.5|10947.8|10934.9|60
1716195900000|2024-05-20 09:05:00|10953.5|10943.5|10958.5|10948.5|10962.8|10952.8|10947.6|10937.6|132
1716196200000|2024-05-20 09:10:00|10958.1|10948.1|10972.5|10962.5|10980.8|10967.6|10958.1|10948.1|113
1716196500000|2024-05-20 09:15:00|10972.3|10962.3|10966.1|10956.1|10974.9|10963.8|10961.6|10948.1|110
1716196800000|2024-05-20 09:20:00|10965.9|10955.9|10964.5|10954.5|10970|10956.9|10963.6|10950|41
1716197100000|2024-05-20 09:25:00|10964.3|10954.3|10958.6|10948.6|10970.6|10960.6|10953.1|10943.1|104
1716197400000|2024-05-20 09:30:00|10959.1|10949.1|10969.6|10959.6|10970.5|10960.5|10958|10948|80
1716197700000|2024-05-20 09:35:00|10970|10960|10969|10959|10973.8|10963.8|10967.3|10957.3|45
1716198000000|2024-05-20 09:40:00|10968.9|10958.9|10968.8|10958.8|10970|10960|10966.5|10956.5|37
1716198300000|2024-05-20 09:45:00|10969.5|10959.5|10977.6|10967.6|10981.8|10967.9|10966.4|10956.4|62
1716198600000|2024-05-20 09:50:00|10977.5|10967.5|10968.9|10958.9|10977.5|10967.5|10967.1|10955.8|59
1716198900000|2024-05-20 09:55:00|10968.5|10958.5|10965|10955|10974.5|10958.5|10959.9|10949.9|66
1716199200000|2024-05-20 10:00:00|10964.6|10954.6|10963.4|10953.4|10970.1|10960.1|10963.4|10953.4|54
1716199500000|2024-05-20 10:05:00|10961.9|10951.9|10960|10950|10967.9|10957.9|10958.3|10948.3|58
1716199800000|2024-05-20 10:10:00|10960.1|10950.1|10973.5|10963.5|10976.3|10965|10960.1|10950.1|77
1716200100000|2024-05-20 10:15:00|10974.4|10964.4|10993|10983|10993|10983|10974.1|10964.1|111
1716200400000|2024-05-20 10:20:00|10993.3|10983.3|10991.8|10981.8|11000|10990|10986.8|10973.5|145
1716200700000|2024-05-20 10:25:00|10991.9|10981.9|10992.5|10982.5|10994.6|10984.6|10991|10981|60
1716201000000|2024-05-20 10:30:00|10993.3|10983.3|10969.5|10959.5|10993.3|10983.3|10968.5|10958.5|75
1716201300000|2024-05-20 10:35:00|10969.9|10959.9|10958.5|10948.5|10976.6|10962.5|10956.6|10946.6|59
1716201600000|2024-05-20 10:40:00|10958.3|10948.3|10967.9|10957.9|10968.9|10958.9|10958.3|10948.3|35
1716201900000|2024-05-20 10:45:00|10968.1|10958.1|10961.8|10951.8|10971.3|10961.3|10961.8|10951.8|54
1716202200000|2024-05-20 10:50:00|10962.1|10952.1|10956.5|10946.5|10968|10953|10956.5|10946.5|53
1716202500000|2024-05-20 10:55:00|10956.8|10946.8|10952.5|10942.5|10963.1|10951.9|10948.5|10936.9|79
1716202800000|2024-05-20 11:00:00|10952.9|10942.9|10951.4|10941.4|10961.6|10951.6|10945.3|10933.1|110
1716203100000|2024-05-20 11:05:00|10951.6|10941.6|10948.9|10938.9|10955.8|10945.8|10948|10938|61
1716203400000|2024-05-20 11:10:00|10949.4|10939.4|10942.8|10932.8|10950.3|10940.3|10941.6|10928.9|150
1716203700000|2024-05-20 11:15:00|10942.3|10932.3|10951.8|10931.8|10953|10938.5|10941.8|10929.5|81
1716204000000|2024-05-20 11:20:00|10952|10932|10954|10944|10954|10944|10945.9|10930.6|43
1716204300000|2024-05-20 11:25:00|10952.8|10942.8|10950.4|10940.4|10957.5|10943.3|10941.4|10927.9|109
1716204600000|2024-05-20 11:30:00|10950.6|10940.6|10934.9|10924.9|10960.6|10950.6|10933.5|10919.8|184
1716204900000|2024-05-20 11:35:00|10935.5|10925.5|10943.8|10933.8|10946.3|10935.1|10935.3|10924.4|128
1716205200000|2024-05-20 11:40:00|10943.5|10933.5|10950.3|10940.3|10951.4|10941.4|10936.5|10926.5|80
1716205500000|2024-05-20 11:45:00|10950.4|10940.4|10954.4|10944.4|10958.5|10948.5|10948.4|10938.4|53
1716205800000|2024-05-20 11:50:00|10954.5|10944.5|10971.3|10961.3|10973.6|10963|10952.8|10942.8|141
1716206100000|2024-05-20 11:55:00|10971.1|10961.1|10965.8|10955.8|10976.3|10965.8|10965.8|10952.3|110
1716206400000|2024-05-20 12:00:00|10966.1|10956.1|10953.5|10943.5|10971.4|10959.8|10943|10932.3|193
1716206700000|2024-05-20 12:05:00|10953.8|10943.8|10891.1|10881.1|10955.4|10944.6|10891.1|10881.1|297
1716207000000|2024-05-20 12:10:00|10891|10881|10869.1|10859.1|10891.9|10881|10858.4|10846.1|379
1716207300000|2024-05-20 12:15:00|10868.9|10858.9|10861.8|10851.8|10873.1|10859.1|10846.6|10836.6|219
1716207600000|2024-05-20 12:20:00|10862|10852|10837.9|10827.9|10866.4|10856.4|10829.8|10815.1|231
1716207900000|2024-05-20 12:25:00|10837.6|10827.6|10831.9|10821.9|10841.8|10831.8|10826.6|10816.4|247
1716208200000|2024-05-20 12:30:00|10832.6|10822.6|10826.9|10816.9|10838.3|10825.8|10824.6|10814.6|264
1716208500000|2024-05-20 12:35:00|10826.8|10816.8|10847.9|10837.9|10847.9|10837.9|10825.3|10815.3|171
1716208800000|2024-05-20 12:40:00|10848|10838|10848.9|10838.9|10862.4|10846.6|10840.1|10830.1|226
1716209100000|2024-05-20 12:45:00|10849|10839|10872.4|10862.4|10873|10862.4|10849|10837.8|173
1716209400000|2024-05-20 12:50:00|10872.6|10862.6|10878.8|10868.8|10889|10879|10870.4|10859.9|191
1716209700000|2024-05-20 12:55:00|10883.8|10863.8|10860|10840|10884.5|10869.9|10854.4|10839.6|229
1716210000000|2024-05-20 13:00:00|10854.9|10844.9|10852.1|10842.1|10868.3|10854.6|10837.4|10820.4|451
1716210300000|2024-05-20 13:05:00|10856.8|10836.8|10857.6|10847.6|10866.8|10852.1|10843.4|10828.1|331
1716210600000|2024-05-20 13:10:00|10857.9|10847.9|10867.4|10857.4|10885.4|10869|10857.9|10846.3|375
1716210900000|2024-05-20 13:15:00|10867.1|10857.1|10886.6|10876.6|10900.3|10885.9|10861.1|10846|338
1716211200000|2024-05-20 13:20:00|10886.9|10876.9|10892.4|10882.4|10913.5|10899.9|10884.1|10869.3|322
1716211500000|2024-05-20 13:25:00|10897|10877|10887.1|10867.1|10905.5|10891.1|10880.3|10865.3|162
1716211800000|2024-05-20 13:30:00|10887|10867|10866.9|10856.9|10887.8|10871.9|10860.1|10845.8|498
1716212100000|2024-05-20 13:35:00|10867.1|10857.1|10868.3|10858.3|10879.3|10865.9|10846.9|10831.5|510
1716212400000|2024-05-20 13:40:00|10872.8|10852.8|10873.5|10853.5|10880.8|10866.4|10855.6|10842|463
1716212700000|2024-05-20 13:45:00|10868.4|10858.4|10849.9|10839.9|10874|10859.6|10841.1|10826|467
1716213000000|2024-05-20 13:50:00|10849.5|10839.5|10861.5|10841.5|10866|10851.4|10845.6|10830.5|381
1716213300000|2024-05-20 13:55:00|10861.8|10841.8|10882.3|10862.3|10883|10868.4|10853.9|10838.5|342
1716213600000|2024-05-20 14:00:00|10882|10862|10884.8|10864.8|10887.3|10872.6|10868.5|10856.8|408
1716213900000|2024-05-20 14:05:00|10878.4|10868.4|10901.9|10891.9|10909.5|10894.6|10874.1|10859.3|334
1716214200000|2024-05-20 14:10:00|10907|10887|10910.5|10900.5|10917.5|10903.4|10900.8|10887|387
1716214500000|2024-05-20 14:15:00|10910.8|10900.8|10892.5|10882.5|10914.8|10904.8|10892.5|10882.5|355
1716214800000|2024-05-20 14:20:00|10893|10883|10911|10901|10914|10904|10882.5|10872.5|237
1716215100000|2024-05-20 14:25:00|10911.5|10901.5|10914.8|10904.8|10928.8|10918.8|10904.5|10894.5|292
1716215400000|2024-05-20 14:30:00|10916.8|10906.8|10913.5|10903.5|10923|10913|10899.8|10889.8|323
1716215700000|2024-05-20 14:35:00|10913.8|10903.8|10898.5|10888.5|10916.3|10906.3|10893.5|10883.5|279
1716216000000|2024-05-20 14:40:00|10897.8|10887.8|10915.5|10905.5|10919.5|10909.5|10897.8|10887.8|375
1716216300000|2024-05-20 14:45:00|10915.8|10905.8|10896.8|10886.8|10923.3|10913.3|10890.8|10880.8|335
1716216600000|2024-05-20 14:50:00|10897.5|10887.5|10893.3|10883.3|10904.5|10894.5|10884.5|10874.5|355
1716216900000|2024-05-20 14:55:00|10893.5|10883.5|10900.5|10890.5|10909|10899|10892|10882|261
1716217200000|2024-05-20 15:00:00|10900|10890|10903.3|10893.3|10916.3|10901.8|10899|10889|327
1716217500000|2024-05-20 15:05:00|10903.6|10893.6|10898.8|10888.8|10916.3|10906.3|10898|10888|196
1716217800000|2024-05-20 15:10:00|10898.5|10888.5|10926.8|10916.8|10927.8|10917.8|10898.5|10888.5|347
1716218100000|2024-05-20 15:15:00|10926.5|10916.5|10920.3|10910.3|10940|10930|10920.3|10907.5|321
1716218400000|2024-05-20 15:20:00|10920.5|10910.5|10921.5|10911.5|10937.8|10927.8|10920.3|10910.3|252
1716218700000|2024-05-20 15:25:00|10921|10911|10887.5|10877.5|10931.3|10921.3|10880.8|10870|315
1716219000000|2024-05-20 15:30:00|10889|10879|10900.8|10890.8|10909.5|10899.5|10887.5|10877.5|316
1716219300000|2024-05-20 15:35:00|10901.3|10891.3|10888.8|10878.8|10901.8|10891.8|10878.3|10868.3|322
1716219600000|2024-05-20 15:40:00|10888|10878|10903.8|10893.8|10907|10897|10885.3|10875.3|249
1716219900000|2024-05-20 15:45:00|10904|10894|10884|10874|10904.3|10894.3|10883.8|10870.5|225
1716220200000|2024-05-20 15:50:00|10882.8|10872.8|10897.8|10887.8|10900.3|10890.3|10882.8|10868.4|163
1716220500000|2024-05-20 15:55:00|10897.3|10887.3|10909|10899|10916.3|10906.3|10894.3|10884.3|294
1716220800000|2024-05-20 16:00:00|10908.5|10898.5|10904|10894|10912.5|10902.5|10901.8|10891.8|244
1716221100000|2024-05-20 16:05:00|10903.8|10893.8|10904|10894|10904.8|10894.8|10891.3|10881.3|171
1716221400000|2024-05-20 16:10:00|10905|10895|10907.8|10897.8|10914|10904|10901.5|10891.5|172
1716221700000|2024-05-20 16:15:00|10908|10898|10912.8|10902.8|10918.9|10906|10906.5|10896.5|207
1716222000000|2024-05-20 16:20:00|10912.5|10902.5|10921.5|10911.5|10921.5|10911.5|10904.3|10894.3|167
1716222300000|2024-05-20 16:25:00|10921.3|10911.3|10943.8|10933.8|10945.8|10935.8|10919.3|10906.4|218
1716222600000|2024-05-20 16:30:00|10943.5|10933.5|10940.3|10930.3|10948.5|10938.5|10936.8|10926.8|179
1716222900000|2024-05-20 16:35:00|10940.5|10930.5|10934.5|10924.5|10943.3|10933.3|10927|10911.8|177
1716223200000|2024-05-20 16:40:00|10935.3|10925.3|10931.5|10921.5|10938.3|10928.3|10924.8|10914.8|178
1716223500000|2024-05-20 16:45:00|10931.3|10921.3|10929.8|10919.8|10933|10923|10922.8|10912.8|169
1716223800000|2024-05-20 16:50:00|10930.3|10920.3|10932|10922|10937.8|10927.8|10929|10919|131
1716224100000|2024-05-20 16:55:00|10931.8|10921.8|10947.4|10927.4|10948.6|10928.6|10929.5|10914.9|247
1716224400000|2024-05-20 17:00:00|10947.6|10927.6|10965.9|10945.9|10967.4|10947.4|10946.1|10926.1|96
1716224700000|2024-05-20 17:05:00|10966.1|10946.1|10973.4|10953.4|10974.6|10954.6|10966.1|10946.1|124
1716225000000|2024-05-20 17:10:00|10973.1|10953.1|10966.6|10946.6|10974.9|10954.9|10966.6|10946.6|54
1716225300000|2024-05-20 17:15:00|10966.4|10946.4|10974.1|10954.1|10975.1|10955.1|10960.6|10940.6|145
1716225600000|2024-05-20 17:20:00|10974.4|10954.4|10973.1|10953.1|10977.4|10957.4|10971.4|10951.4|125
1716225900000|2024-05-20 17:25:00|10973.6|10953.6|10970.9|10950.9|10977.9|10957.9|10970.6|10950.6|150
1716226200000|2024-05-20 17:30:00|10971.9|10951.9|10967.1|10947.1|10972.9|10952.9|10963.4|10943.4|208
1716226500000|2024-05-20 17:35:00|10966.4|10946.4|10963.9|10943.9|10970.1|10950.1|10963.9|10943.9|117
1716226800000|2024-05-20 17:40:00|10964.6|10944.6|10973.4|10953.4|10973.9|10953.9|10963.6|10943.6|30
1716227100000|2024-05-20 17:45:00|10973.1|10953.1|10976.1|10956.1|10979.6|10959.6|10973.1|10953.1|88
1716227400000|2024-05-20 17:50:00|10975.6|10955.6|10978.9|10958.9|10980.4|10960.4|10973.4|10953.4|84
1716227700000|2024-05-20 17:55:00|10978.6|10958.6|10979.6|10957.6|10981.6|10959.6|10971.6|10949.6|75
1716249600000|2024-05-21 00:00:00|10969.8|10949.8|10984.5|10964.5|10990.8|10970.8|10969.8|10949.8|88
1716249900000|2024-05-21 00:05:00|10984|10964|10994.5|10974.5|10995.5|10975.5|10983.5|10963.5|77
1716250200000|2024-05-21 00:10:00|10994.8|10974.8|11005.5|10985.5|11007|10987|10994.8|10974.8|114
1716250500000|2024-05-21 00:15:00|11005.8|10985.8|11006.3|10986.3|11010.3|10990.3|11005.5|10985.5|112
1716250800000|2024-05-21 00:20:00|11006|10986|11004|10984|11010|10990|11003.5|10983.5|115
1716251100000|2024-05-21 00:25:00|11003.8|10983.8|11005.5|10985.5|11005.5|10985.5|11001.3|10981.3|94
1716251400000|2024-05-21 00:30:00|11005|10985|11004.8|10984.8|11005.8|10985.8|11001.8|10981.8|92
1716251700000|2024-05-21 00:35:00|11004.5|10984.5|11007.8|10987.8|11010.5|10990.5|11004|10984|108
1716252000000|2024-05-21 00:40:00|11008|10988|11003.5|10983.5|11010|10990|11003.3|10983.3|93
1716252300000|2024-05-21 00:45:00|11003.8|10983.8|11005.8|10985.8|11009.5|10989.5|11003.5|10983.5|31
1716252600000|2024-05-21 00:50:00|11006.3|10986.3|11008|10988|11009.8|10989.8|11004.5|10984.5|91
1716252900000|2024-05-21 00:55:00|11007.5|10987.5|11004|10984|11010.3|10990.3|11002.5|10982.5|79
1716253200000|2024-05-21 01:00:00|11004.3|10984.3|10995|10975|11010.3|10990.3|10972|10952|615
1716253500000|2024-05-21 01:05:00|10998.8|10978.8|11000.3|10980.3|11010|10990|10990.5|10970.5|541
1716253800000|2024-05-21 01:10:00|11000.5|10980.5|11029.8|11009.8|11047|11027|11000.5|10980.5|592
1716254100000|2024-05-21 01:15:00|11030.8|11010.8|11038.3|11018.3|11045.3|11025.3|11018.8|10998.8|563
1716254400000|2024-05-21 01:20:00|11039|11019|11045.5|11025.5|11048.3|11028.3|11019.3|10999.3|481
1716254700000|2024-05-21 01:25:00|11045.8|11025.8|11012.5|10992.5|11045.8|11025.8|11008|10988|463
1716255000000|2024-05-21 01:30:00|11008.8|10988.8|10983|10963|11009.8|10989.8|10968|10948|569
1716255300000|2024-05-21 01:35:00|10984.5|10964.5|11000|10980|11003.5|10983.5|10977.3|10957.3|428
1716255600000|2024-05-21 01:40:00|11000.3|10980.3|10980|10960|11003.8|10983.8|10963.8|10943.8|393
1716255900000|2024-05-21 01:45:00|10979.8|10959.8|10966.3|10946.3|10990.5|10970.5|10958.8|10938.8|459
1716256200000|2024-05-21 01:50:00|10965.8|10945.8|10947.3|10927.3|10971.8|10951.8|10938.5|10918.5|558
1716256500000|2024-05-21 01:55:00|10946.3|10926.3|10921|10901|10949.5|10929.5|10905|10885|622
1716256800000|2024-05-21 02:00:00|10921.3|10901.3|10862.8|10842.8|10930.8|10910.8|10851.5|10831.5|547
1716257100000|2024-05-21 02:05:00|10861.8|10841.8|10903.3|10883.3|10909|10889|10853.3|10833.3|594
1716257400000|2024-05-21 02:10:00|10905.8|10885.8|10854|10834|10911|10891|10846.8|10826.8|476
1716257700000|2024-05-21 02:15:00|10852.8|10832.8|10872.3|10852.3|10879|10859|10852|10832|263
1716258000000|2024-05-21 02:20:00|10872.5|10852.5|10874|10854|10880.8|10860.8|10868.3|10848.3|165
1716258300000|2024-05-21 02:25:00|10874.5|10854.5|10875.8|10855.8|10882.5|10862.5|10873.8|10853.8|201
1716258600000|2024-05-21 02:30:00|10876|10856|10885.3|10865.3|10891.5|10871.5|10842.3|10822.3|491
1716258900000|2024-05-21 02:35:00|10885.5|10865.5|10852.5|10832.5|10885.8|10865.8|10849|10829|320
1716259200000|2024-05-21 02:40:00|10853|10833|10854|10834|10871.3|10851.3|10844.8|10824.8|288
1716259500000|2024-05-21 02:45:00|10853.3|10833.3|10842.8|10822.8|10886|10866|10842.8|10822.8|230
1716259800000|2024-05-21 02:50:00|10844.8|10824.8|10785.5|10765.5|10844.8|10824.8|10780.5|10760.5|439
1716260100000|2024-05-21 02:55:00|10785|10765|10813.5|10793.5|10823.3|10803.3|10780|10760|433
1716260400000|2024-05-21 03:00:00|10813.8|10793.8|10821|10801|10829.8|10809.8|10812.3|10792.3|267
1716260700000|2024-05-21 03:05:00|10820.5|10800.5|10811.8|10791.8|10827|10807|10811.8|10791.8|297
1716261000000|2024-05-21 03:10:00|10811.3|10791.3|10820.3|10800.3|10825.3|10805.3|10804|10784|249
1716261300000|2024-05-21 03:15:00|10820.8|10800.8|10821.8|10801.8|10841.3|10821.3|10819|10799|268
1716261600000|2024-05-21 03:20:00|10821.5|10801.5|10824.8|10804.8|10833.8|10813.8|10819|10799|124
1716261900000|2024-05-21 03:25:00|10824.5|10804.5|10806.5|10786.5|10830.3|10810.3|10803.8|10783.8|156
1716262200000|2024-05-21 03:30:00|10806|10786|10826.5|10806.5|10827|10807|10805.5|10785.5|122
1716262500000|2024-05-21 03:35:00|10826.3|10806.3|10830.8|10810.8|10831.5|10811.5|10822.3|10802.3|85
1716262800000|2024-05-21 03:40:00|10830.5|10810.5|10831.3|10811.3|10831.5|10811.5|10825.3|10805.3|88
1716263100000|2024-05-21 03:45:00|10831|10811|10831.5|10811.5|10832.8|10812.8|10827.5|10807.5|56
1716263400000|2024-05-21 03:50:00|10832.5|10812.5|10834|10814|10834|10814|10828.8|10808.8|68
1716263700000|2024-05-21 03:55:00|10833.5|10813.5|10838|10818|10841.3|10821.3|10833.3|10813.3|68
1716264000000|2024-05-21 04:00:00|10838.3|10818.3|10833.3|10813.3|10839|10819|10832.8|10812.8|40
1716264300000|2024-05-21 04:05:00|10833|10813|10830|10810|10836.5|10816.5|10829.8|10809.8|37
1716264600000|2024-05-21 04:10:00|10829.8|10809.8|10826.5|10806.5|10829.8|10809.8|10823.3|10803.3|54
1716264900000|2024-05-21 04:15:00|10826.3|10806.3|10830|10810|10830.8|10810.8|10826.3|10806.3|58
1716265200000|2024-05-21 04:20:00|10830.3|10810.3|10813.5|10793.5|10830.3|10810.3|10810|10790|74
1716265500000|2024-05-21 04:25:00|10813.8|10793.8|10802.3|10782.3|10814.5|10794.5|10798.5|10778.5|82
1716265800000|2024-05-21 04:30:00|10802.5|10782.5|10806.8|10786.8|10809.8|10789.8|10802.3|10782.3|77
1716266100000|2024-05-21 04:35:00|10807.3|10787.3|10805.5|10785.5|10813.3|10793.3|10805.5|10785.5|45
1716266400000|2024-05-21 04:40:00|10805|10785|10811.8|10791.8|10813.3|10793.3|10804.8|10784.8|61
1716266700000|2024-05-21 04:45:00|10811.5|10791.5|10810.3|10790.3|10817|10797|10808.8|10788.8|62
1716267000000|2024-05-21 04:50:00|10810.5|10790.5|10812|10792|10813.3|10793.3|10805.8|10785.8|54
1716267300000|2024-05-21 04:55:00|10811.8|10791.8|10814.5|10794.5|10814.5|10794.5|10805.5|10785.5|33
1716267600000|2024-05-21 05:00:00|10815.3|10795.3|10820.3|10800.3|10823.3|10803.3|10813|10793|89
1716267900000|2024-05-21 05:05:00|10820.5|10800.5|10830.8|10810.8|10831.5|10811.5|10820|10800|70
1716268200000|2024-05-21 05:10:00|10830.5|10810.5|10834.3|10814.3|10834.8|10814.8|10827.8|10807.8|88
1716268500000|2024-05-21 05:15:00|10834|10814|10851.5|10831.5|10852.3|10832.3|10833|10813|92
1716268800000|2024-05-21 05:20:00|10852|10832|10859.8|10839.8|10860.3|10840.3|10851.8|10831.8|87
1716269100000|2024-05-21 05:25:00|10860.5|10840.5|10866.3|10846.3|10866.3|10846.3|10856|10836|163
1716269400000|2024-05-21 05:30:00|10866.8|10846.8|10851.5|10831.5|10875.5|10855.5|10845.5|10825.5|279
1716269700000|2024-05-21 05:35:00|10850.8|10830.8|10828.8|10808.8|10850.8|10830.8|10827.5|10807.5|212
1716270000000|2024-05-21 05:40:00|10828.5|10808.5|10843.5|10823.5|10843.5|10823.5|10826.5|10806.5|207
1716270300000|2024-05-21 05:45:00|10843.3|10823.3|10846.3|10826.3|10846.3|10826.3|10828.8|10808.8|242
1716270600000|2024-05-21 05:50:00|10845.8|10825.8|10843.5|10823.5|10847|10827|10839.3|10819.3|161
1716270900000|2024-05-21 05:55:00|10843.3|10823.3|10861|10841|10862.3|10842.3|10843|10823|243
1716271200000|2024-05-21 06:00:00|10860.8|10840.8|10852.3|10832.3|10868.8|10848.8|10851.5|10831.5|228
1716271500000|2024-05-21 06:05:00|10853|10833|10850|10830|10865.5|10845.5|10845.3|10825.3|190
1716271800000|2024-05-21 06:10:00|10850.3|10830.3|10849.3|10829.3|10854.5|10834.5|10834.5|10814.5|189
1716272100000|2024-05-21 06:15:00|10850.3|10830.3|10863.5|10843.5|10867.3|10847.3|10849|10829|199
1716272400000|2024-05-21 06:20:00|10863|10843|10868.5|10848.5|10868.5|10848.5|10850.3|10830.3|121
1716272700000|2024-05-21 06:25:00|10868.3|10848.3|10864.8|10844.8|10873.8|10853.8|10860.5|10840.5|144
1716273000000|2024-05-21 06:30:00|10864.5|10844.5|10881.8|10861.8|10886.8|10866.8|10860.8|10840.8|145
1716273300000|2024-05-21 06:35:00|10882|10862|10881.8|10861.8|10896.3|10876.3|10876|10856|198
1716273600000|2024-05-21 06:40:00|10881.3|10861.3|10892.8|10872.8|10907|10887|10877|10857|254
1716273900000|2024-05-21 06:45:00|10892.3|10872.3|10874.3|10854.3|10894.5|10874.5|10873.8|10853.8|243
1716274200000|2024-05-21 06:50:00|10874|10854|10875.3|10855.3|10880.5|10860.5|10865.8|10845.8|305
1716274500000|2024-05-21 06:55:00|10874.8|10854.8|10897.8|10887.8|10897.8|10887.8|10871.3|10854.8|207
1716274800000|2024-05-21 07:00:00|10900|10890|10901.8|10891.8|10906.5|10896.5|10890.8|10880.8|193
1716275100000|2024-05-21 07:05:00|10902|10892|10908|10898|10911.8|10901.8|10894.5|10884.5|165
1716275400000|2024-05-21 07:10:00|10908.3|10898.3|10910.8|10900.8|10913.5|10903.5|10903.8|10893.8|204
1716275700000|2024-05-21 07:15:00|10907|10897|10912.3|10902.3|10917.8|10904|10901.8|10891.8|228
1716276000000|2024-05-21 07:20:00|10912.5|10902.5|10911.5|10901.5|10916.8|10906.8|10901.3|10889.1|187
1716276300000|2024-05-21 07:25:00|10911.8|10901.8|10915|10905|10919.3|10909.3|10910.8|10900.8|162
1716276600000|2024-05-21 07:30:00|10914.8|10904.8|10924.8|10914.8|10929.5|10919.5|10913.8|10903.8|181
1716276900000|2024-05-21 07:35:00|10925|10915|10926|10916|10935.4|10920.8|10918.3|10908.3|191
1716277200000|2024-05-21 07:40:00|10925.8|10915.8|10923.8|10913.8|10926.3|10916.3|10917.3|10904.5|145
1716277500000|2024-05-21 07:45:00|10923.5|10913.5|10918.8|10908.8|10924|10914|10910.8|10900.8|155
1716277800000|2024-05-21 07:50:00|10919|10909|10904.3|10894.3|10922|10912|10904.3|10894.3|165
1716278100000|2024-05-21 07:55:00|10904|10894|10891.8|10881.8|10904|10894|10889.8|10878.3|91
1716278400000|2024-05-21 08:00:00|10891.5|10881.5|10894.5|10884.5|10911.5|10901.5|10891.5|10881.5|164
1716278700000|2024-05-21 08:05:00|10894.8|10884.8|10867.8|10857.8|10895.3|10885.3|10867.8|10853.9|159
1716279000000|2024-05-21 08:10:00|10874.3|10854.3|10866.3|10856.3|10880.9|10867.5|10858|10848|168
1716279300000|2024-05-21 08:15:00|10866.5|10856.5|10861|10851|10872.3|10862.3|10859.8|10846|105
1716279600000|2024-05-21 08:20:00|10860.8|10850.8|10875|10865|10882.9|10867.9|10850.8|10840.4|130
1716279900000|2024-05-21 08:25:00|10874.8|10864.8|10879|10869|10879.8|10869.8|10864.5|10854.5|111
1716280200000|2024-05-21 08:30:00|10878.8|10868.8|10872.5|10862.5|10884.4|10870.3|10872.5|10862.5|103
1716280500000|2024-05-21 08:35:00|10872.8|10862.8|10866.3|10856.3|10873|10863|10861|10851|146
1716280800000|2024-05-21 08:40:00|10866|10856|10873.5|10863.5|10875.8|10865.8|10865.5|10855.5|114
1716281100000|2024-05-21 08:45:00|10873.8|10863.8|10877.8|10867.8|10880.3|10870.3|10873.8|10863.8|113
1716281400000|2024-05-21 08:50:00|10878|10868|10876.3|10866.3|10879.5|10869.5|10876.3|10866.3|62
1716281700000|2024-05-21 08:55:00|10876|10866|10874|10864|10878.8|10868.8|10873.5|10863.5|68
1716282000000|2024-05-21 09:00:00|10873.8|10863.8|10853.8|10843.8|10873.8|10863.8|10853.3|10843.3|108
1716282300000|2024-05-21 09:05:00|10853.3|10843.3|10879.8|10869.8|10880|10870|10849.3|10839.3|134
1716282600000|2024-05-21 09:10:00|10879.5|10869.5|10879.8|10869.8|10885|10875|10876.8|10866.8|137
1716282900000|2024-05-21 09:15:00|10880|10870|10879.8|10869.8|10887.5|10877.5|10877.8|10867.8|105
1716283200000|2024-05-21 09:20:00|10879.5|10869.5|10875.5|10865.5|10879.5|10869.5|10870|10860|113
1716283500000|2024-05-21 09:25:00|10875.8|10865.8|10872.3|10862.3|10876.8|10866.8|10871|10861|74
1716283800000|2024-05-21 09:30:00|10872|10862|10869.8|10859.8|10876.3|10866.3|10869.3|10859.3|67
1716284100000|2024-05-21 09:35:00|10870|10860|10870.8|10860.8|10877|10865.8|10869.8|10857|70
1716284400000|2024-05-21 09:40:00|10871|10861|10861.8|10851.8|10871.5|10861.5|10852.8|10842.8|132
1716284700000|2024-05-21 09:45:00|10861.5|10851.5|10868.3|10858.3|10868.3|10858.3|10848.8|10838.8|102
1716285000000|2024-05-21 09:50:00|10868.5|10858.5|10870.5|10860.5|10873.8|10863.8|10868.5|10858.5|105
1716285300000|2024-05-21 09:55:00|10870|10860|10868.3|10858.3|10872.8|10862.8|10867.8|10857.8|60
1716285600000|2024-05-21 10:00:00|10868|10858|10878.8|10868.8|10880|10870|10867.8|10857.8|74
1716285900000|2024-05-21 10:05:00|10876.5|10866.5|10866.8|10856.8|10878.3|10868.3|10865.8|10855.8|86
1716286200000|2024-05-21 10:10:00|10866.3|10856.3|10877.5|10867.5|10878|10868|10864.8|10854.8|60
1716286500000|2024-05-21 10:15:00|10878|10868|10881.3|10871.3|10888|10878|10877.5|10867.5|98
1716286800000|2024-05-21 10:20:00|10881.8|10871.8|10883|10873|10884.8|10874.8|10878.8|10868.8|94
1716287100000|2024-05-21 10:25:00|10882.8|10872.8|10885.8|10875.8|10888.8|10878.8|10880.3|10870.3|92
1716287400000|2024-05-21 10:30:00|10885.5|10875.5|10900|10890|10900.3|10890.3|10885.5|10875.5|123
1716287700000|2024-05-21 10:35:00|10899.3|10889.3|10904.5|10894.5|10905.5|10895.5|10897|10887|115
1716288000000|2024-05-21 10:40:00|10905.3|10895.3|10903|10893|10908.8|10898.8|10902.5|10892.5|120
1716288300000|2024-05-21 10:45:00|10902.8|10892.8|10906.5|10896.5|10908.3|10898.3|10900|10890|87
1716288600000|2024-05-21 10:50:00|10906.8|10896.8|10909.3|10899.3|10914.5|10904.5|10903.5|10893.5|150
1716288900000|2024-05-21 10:55:00|10909.8|10899.8|10908.8|10898.8|10911.6|10901.3|10904.3|10891.6|122
1716289200000|2024-05-21 11:00:00|10908.5|10898.5|10916.3|10906.3|10924.9|10912.3|10904.3|10890.9|177
1716289500000|2024-05-21 11:05:00|10916.5|10906.5|10903.5|10893.5|10920|10910|10903|10890|124
1716289800000|2024-05-21 11:10:00|10903|10893|10906.5|10896.5|10907|10897|10898.3|10886.3|103
1716290100000|2024-05-21 11:15:00|10906.8|10896.8|10886.8|10876.8|10910.8|10900.8|10886.3|10876.3|155
1716290400000|2024-05-21 11:20:00|10887|10877|10892.8|10882.8|10902.5|10888.8|10885|10875|179
1716290700000|2024-05-21 11:25:00|10893|10883|10906.3|10896.3|10910.8|10900.8|10888.3|10878.3|224
1716291000000|2024-05-21 11:30:00|10906|10896|10886.3|10876.3|10909|10899|10886|10871.3|250
1716291300000|2024-05-21 11:35:00|10886.5|10876.5|10899.3|10889.3|10899.3|10889.3|10883|10873|198
1716291600000|2024-05-21 11:40:00|10899.5|10889.5|10929.8|10919.8|10932.5|10922.5|10897.5|10887.5|273
1716291900000|2024-05-21 11:45:00|10929.5|10919.5|10943.3|10933.3|10946.3|10936.3|10928.5|10918.5|229
1716292200000|2024-05-21 11:50:00|10943|10933|10946.8|10936.8|10955.8|10945.8|10940.3|10930.3|285
1716292500000|2024-05-21 11:55:00|10946.5|10936.5|10964|10954|10964|10954|10944.3|10934.3|192
1716292800000|2024-05-21 12:00:00|10964.8|10954.8|10961.3|10951.3|10964.8|10954.8|10952.3|10939.4|242
1716293100000|2024-05-21 12:05:00|10961|10951|10975|10965|10977|10967|10958.5|10948.5|187
1716293400000|2024-05-21 12:10:00|10976.3|10966.3|10945|10935|10976.3|10966.3|10943.5|10933.5|235
1716293700000|2024-05-21 12:15:00|10943.5|10933.5|10943.8|10933.8|10961.3|10951.3|10929.3|10919.3|270
1716294000000|2024-05-21 12:20:00|10943.3|10933.3|10960.3|10950.3|10960.5|10950.5|10934.3|10924.3|308
1716294300000|2024-05-21 12:25:00|10959.8|10949.8|10957.8|10947.8|10970.5|10960.5|10953.5|10943.5|272
1716294600000|2024-05-21 12:30:00|10957.5|10947.5|10985.3|10975.3|10987.5|10977.5|10953.8|10943.8|259
1716294900000|2024-05-21 12:35:00|10984.3|10974.3|10970|10960|10986.8|10976.8|10967.5|10957.5|288
1716295200000|2024-05-21 12:40:00|10970.3|10960.3|10965.5|10955.5|10976|10966|10956.8|10946.8|281
1716295500000|2024-05-21 12:45:00|10965.8|10955.8|10952.3|10942.3|10970.5|10960.5|10950.3|10940.3|277
1716295800000|2024-05-21 12:50:00|10952.5|10942.5|10926|10916|10956.3|10946.3|10926|10916|237
1716296100000|2024-05-21 12:55:00|10925.3|10915.3|10943.5|10933.5|10948|10938|10925.3|10915.3|185
1716296400000|2024-05-21 13:00:00|10948.8|10938.8|10974.4|10964.4|10986.8|10976.8|10927|10917|659
1716296700000|2024-05-21 13:05:00|10972.3|10962.3|10970.5|10960.5|10980.8|10970.8|10952.8|10942.8|457
1716297000000|2024-05-21 13:10:00|10970.3|10960.3|10980.3|10970.3|10980.8|10970.8|10955.5|10945.5|435
1716297300000|2024-05-21 13:15:00|10980|10970|10943.5|10933.5|10981|10971|10937.5|10924.1|472
1716297600000|2024-05-21 13:20:00|10941|10931|10946.3|10936.3|10960|10950|10935.8|10925.8|447
1716297900000|2024-05-21 13:25:00|10946.5|10936.5|10947.5|10937.5|10959|10949|10946|10936|361
1716298200000|2024-05-21 13:30:00|10948|10938|10959.3|10949.3|10962.5|10952.5|10937.8|10927.8|619
1716298500000|2024-05-21 13:35:00|10960.5|10950.5|10947.8|10937.8|10970.5|10960.5|10942.8|10932.8|530
1716298800000|2024-05-21 13:40:00|10948.8|10938.8|10903.5|10893.5|10949.8|10939.8|10885.5|10875.5|655
1716299100000|2024-05-21 13:45:00|10905.8|10895.8|10932.5|10922.5|10947.3|10937.3|10903.8|10893.8|593
1716299400000|2024-05-21 13:50:00|10932.3|10922.3|10905|10895|10933|10923|10900|10890|444
1716299700000|2024-05-21 13:55:00|10905.3|10895.3|10890.5|10880.5|10923.5|10913.5|10885.5|10875.5|538
1716300000000|2024-05-21 14:00:00|10891.3|10881.3|10895|10885|10905.5|10895.5|10869.5|10857.1|485
1716300300000|2024-05-21 14:05:00|10895.3|10885.3|10919.3|10909.3|10921|10911|10887.3|10877.3|431
1716300600000|2024-05-21 14:10:00|10919.5|10909.5|10917|10907|10922|10911.5|10909.3|10899.3|319
1716300900000|2024-05-21 14:15:00|10915.3|10905.3|10904.5|10894.5|10921|10911|10899.8|10889.8|378
1716301200000|2024-05-21 14:20:00|10904.8|10894.8|10907.8|10897.8|10919|10909|10897.3|10887.3|319
1716301500000|2024-05-21 14:25:00|10908|10898|10906.3|10896.3|10916.5|10906.5|10904.5|10894.5|334
1716301800000|2024-05-21 14:30:00|10906.5|10896.5|10906.8|10896.8|10917.5|10907.5|10897.5|10887.5|296
1716302100000|2024-05-21 14:35:00|10906.5|10896.5|10924|10914|10928.1|10914.8|10891|10881|299
1716302400000|2024-05-21 14:40:00|10924.3|10914.3|10911.5|10901.5|10933.5|10923.5|10905.8|10895.8|293
1716302700000|2024-05-21 14:45:00|10909.8|10899.8|10908|10898|10920.5|10910.5|10903|10893|406
1716303000000|2024-05-21 14:50:00|10908.3|10898.3|10900|10890|10909.3|10899.3|10895.8|10885.8|369
1716303300000|2024-05-21 14:55:00|10899.8|10889.8|10890.3|10880.3|10903.3|10893.3|10884.5|10874.5|417
1716303600000|2024-05-21 15:00:00|10890.5|10880.5|10911|10901|10917.3|10907.3|10890.5|10880.5|412
1716303900000|2024-05-21 15:05:00|10910.8|10900.8|10920|10910|10928|10918|10907|10897|383
1716304200000|2024-05-21 15:10:00|10920.3|10910.3|10921.8|10911.8|10922.3|10912.3|10908|10898|342
1716304500000|2024-05-21 15:15:00|10921.3|10911.3|10918|10908|10924.3|10914.3|10910.5|10900.5|311
1716304800000|2024-05-21 15:20:00|10917.8|10907.8|10914.5|10904.5|10925.8|10915.8|10907.5|10897.5|318
1716305100000|2024-05-21 15:25:00|10914|10904|10905.3|10895.3|10921.5|10911.5|10903|10893|332
1716305400000|2024-05-21 15:30:00|10905.5|10895.5|10888.5|10878.5|10908.8|10898.8|10886.3|10876.3|301
1716305700000|2024-05-21 15:35:00|10888.3|10878.3|10865|10855|10888.3|10878.3|10860.8|10850.8|404
1716306000000|2024-05-21 15:40:00|10866|10856|10855|10845|10885|10875|10846.8|10836.8|470
1716306300000|2024-05-21 15:45:00|10854.8|10844.8|10857.3|10847.3|10878.3|10868.3|10845.1|10835.1|468
1716306600000|2024-05-21 15:50:00|10857.8|10847.8|10853.5|10843.5|10861.8|10851.8|10845.8|10835.8|441
1716306900000|2024-05-21 15:55:00|10853.8|10843.8|10840.5|10830.5|10858.8|10848.8|10836.8|10826.8|418
1716307200000|2024-05-21 16:00:00|10840|10830|10794|10784|10841.8|10831.8|10793.5|10783.5|532
1716307500000|2024-05-21 16:05:00|10794.3|10784.3|10833|10823|10833.3|10823.3|10794.3|10784.3|452
1716307800000|2024-05-21 16:10:00|10832.8|10822.8|10838.5|10828.5|10849.8|10838.3|10832.8|10822.8|349
1716308100000|2024-05-21 16:15:00|10838.8|10828.8|10849.3|10839.3|10853|10843|10838.8|10828.8|287
1716308400000|2024-05-21 16:20:00|10849|10839|10845.5|10835.5|10849|10839|10835.5|10825.5|269
1716308700000|2024-05-21 16:25:00|10845.8|10835.8|10835|10825|10848.5|10838.5|10828.5|10818.5|217
1716309000000|2024-05-21 16:30:00|10835.3|10825.3|10837.8|10827.8|10848.8|10838.8|10835.3|10825.3|309
1716309300000|2024-05-21 16:35:00|10836.5|10826.5|10841|10831|10849.6|10838|10830.3|10820.3|255
1716309600000|2024-05-21 16:40:00|10841.8|10831.8|10844.8|10834.8|10847.5|10837.5|10833.3|10819.5|192
1716309900000|2024-05-21 16:45:00|10845|10835|10842.5|10832.5|10845|10835|10839|10829|184
1716310200000|2024-05-21 16:50:00|10842.8|10832.8|10851|10841|10854.3|10844.3|10841.8|10831.8|224
1716310500000|2024-05-21 16:55:00|10850.8|10840.8|10838.4|10818.4|10853.4|10840.8|10836.9|10816.9|302
1716310800000|2024-05-21 17:00:00|10838.6|10818.6|10838.4|10818.4|10847.9|10827.9|10834.4|10814.4|230
1716311100000|2024-05-21 17:05:00|10837.9|10817.9|10830.6|10810.6|10840.1|10820.1|10830.6|10810.6|84
1716311400000|2024-05-21 17:10:00|10830.4|10810.4|10828.1|10808.1|10832.1|10812.1|10818.4|10798.4|188
1716311700000|2024-05-21 17:15:00|10827.6|10807.6|10828.4|10808.4|10835.1|10815.1|10827.6|10807.6|66
1716312000000|2024-05-21 17:20:00|10829.1|10809.1|10825.6|10805.6|10829.9|10809.9|10823.4|10803.4|127
1716312300000|2024-05-21 17:25:00|10825.9|10805.9|10832.9|10812.9|10832.9|10812.9|10825.9|10805.9|124
1716312600000|2024-05-21 17:30:00|10833.1|10813.1|10835.6|10815.6|10840.9|10820.9|10831.1|10811.1|108
1716312900000|2024-05-21 17:35:00|10835.4|10815.4|10839.4|10819.4|10844.4|10824.4|10833.6|10813.6|175
1716313200000|2024-05-21 17:40:00|10838.6|10818.6|10837.9|10817.9|10841.4|10821.4|10836.1|10816.1|76
1716313500000|2024-05-21 17:45:00|10837.6|10817.6|10834.1|10814.1|10839.4|10819.4|10831.9|10811.9|70
1716313800000|2024-05-21 17:50:00|10834.6|10814.6|10823.1|10803.1|10835.1|10815.1|10820.4|10800.4|103
1716314100000|2024-05-21 17:55:00|10823.6|10803.6|10828.1|10806.1|10832.9|10810.9|10823.6|10802.9|39
1716336000000|2024-05-22 00:00:00|10824.8|10804.8|10830.5|10810.5|10834.3|10814.3|10824.8|10804.8|68
1716336300000|2024-05-22 00:05:00|10831.3|10811.3|10824.8|10804.8|10831.8|10811.8|10823.3|10803.3|61
1716336600000|2024-05-22 00:10:00|10825|10805|10824.3|10804.3|10829.8|10809.8|10824|10804|59
1716336900000|2024-05-22 00:15:00|10824.5|10804.5|10828.3|10808.3|10828.3|10808.3|10823|10803|53
1716337200000|2024-05-22 00:20:00|10827.5|10807.5|10826.5|10806.5|10829.3|10809.3|10825|10805|40
1716337500000|2024-05-22 00:25:00|10826.8|10806.8|10831|10811|10833.5|10813.5|10826.8|10806.8|66
1716337800000|2024-05-22 00:30:00|10831.3|10811.3|10841|10821|10841.8|10821.8|10831.3|10811.3|36
1716338100000|2024-05-22 00:35:00|10840.8|10820.8|10832.8|10812.8|10840.8|10820.8|10831.3|10811.3|44
1716338400000|2024-05-22 00:40:00|10833.6|10813.6|10846|10826|10846|10826|10833.6|10813.6|55
1716338700000|2024-05-22 00:45:00|10845.3|10825.3|10840.3|10820.3|10845.3|10825.3|10839.8|10819.8|50
1716339000000|2024-05-22 00:50:00|10840.5|10820.5|10840.5|10820.5|10842|10822|10829.8|10809.8|139
1716339300000|2024-05-22 00:55:00|10840|10820|10805.5|10785.5|10840|10820|10803.3|10783.3|194
1716339600000|2024-05-22 01:00:00|10804.5|10784.5|10847|10827|10848|10828|10801.8|10781.8|596
1716339900000|2024-05-22 01:05:00|10846.8|10826.8|10842|10822|10854.3|10834.3|10840.3|10820.3|316
1716340200000|2024-05-22 01:10:00|10842.3|10822.3|10826|10806|10860|10840|10825|10805|303
1716340500000|2024-05-22 01:15:00|10826.3|10806.3|10826.3|10806.3|10840.8|10820.8|10823.5|10803.5|449
1716340800000|2024-05-22 01:20:00|10826.5|10806.5|10819.3|10799.3|10827.3|10807.3|10813.5|10793.5|364
1716341100000|2024-05-22 01:25:00|10820|10800|10823.3|10803.3|10829.5|10809.5|10807.8|10787.8|303
1716341400000|2024-05-22 01:30:00|10822.5|10802.5|10816.8|10796.8|10822.5|10802.5|10801|10781|402
1716341700000|2024-05-22 01:35:00|10816.5|10796.5|10798|10778|10827.3|10807.3|10796.8|10776.8|451
1716342000000|2024-05-22 01:40:00|10798.3|10778.3|10780.3|10760.3|10807.5|10787.5|10776.8|10756.8|507
1716342300000|2024-05-22 01:45:00|10780|10760|10813.3|10793.3|10814.5|10794.5|10779.3|10759.3|443
1716342600000|2024-05-22 01:50:00|10813|10793|10819.8|10799.8|10826|10806|10806|10786|380
1716342900000|2024-05-22 01:55:00|10819.5|10799.5|10816|10796|10821|10801|10804.5|10784.5|349
1716343200000|2024-05-22 02:00:00|10815.8|10795.8|10804.8|10784.8|10828.5|10808.5|10803.8|10783.8|433
1716343500000|2024-05-22 02:05:00|10805|10785|10809.3|10789.3|10819|10799|10802.8|10782.8|338
1716343800000|2024-05-22 02:10:00|10809.5|10789.5|10809.5|10789.5|10816.3|10796.3|10802|10782|368
1716344100000|2024-05-22 02:15:00|10809.8|10789.8|10806.3|10786.3|10813.8|10793.8|10805|10785|126
1716344400000|2024-05-22 02:20:00|10805.8|10785.8|10804.3|10784.3|10810.5|10790.5|10803.5|10783.5|127
1716344700000|2024-05-22 02:25:00|10804|10784|10807.3|10787.3|10808.3|10788.3|10804|10784|85
1716345000000|2024-05-22 02:30:00|10807|10787|10793.8|10773.8|10813.5|10793.5|10790.3|10770.3|302
1716345300000|2024-05-22 02:35:00|10793.5|10773.5|10790.3|10770.3|10793.8|10773.8|10784|10764|342
1716345600000|2024-05-22 02:40:00|10790.8|10770.8|10767.5|10747.5|10792.5|10772.5|10764.3|10744.3|387
1716345900000|2024-05-22 02:45:00|10767.3|10747.3|10749|10729|10767.3|10747.3|10746.8|10726.8|439
1716346200000|2024-05-22 02:50:00|10748.8|10728.8|10752.8|10732.8|10762.5|10742.5|10746.8|10726.8|302
1716346500000|2024-05-22 02:55:00|10752.5|10732.5|10741.5|10721.5|10763.3|10743.3|10729.5|10709.5|400
1716346800000|2024-05-22 03:00:00|10741|10721|10761.5|10741.5|10774|10754|10738.3|10718.3|376
1716347100000|2024-05-22 03:05:00|10761.3|10741.3|10757.3|10737.3|10763.8|10743.8|10749|10729|326
1716347400000|2024-05-22 03:10:00|10757|10737|10764.8|10744.8|10773|10753|10752.8|10732.8|322
1716347700000|2024-05-22 03:15:00|10765|10745|10762.5|10742.5|10775.8|10755.8|10757|10737|281
1716348000000|2024-05-22 03:20:00|10762.8|10742.8|10743.8|10723.8|10765.5|10745.5|10743.8|10723.8|290
1716348300000|2024-05-22 03:25:00|10744|10724|10737.3|10717.3|10753.5|10733.5|10732.3|10712.3|328
1716348600000|2024-05-22 03:30:00|10737.5|10717.5|10735.3|10715.3|10746.5|10726.5|10735.3|10715.3|145
1716348900000|2024-05-22 03:35:00|10735|10715|10730.5|10710.5|10737.8|10717.8|10726.3|10706.3|82
1716349200000|2024-05-22 03:40:00|10730.3|10710.3|10731.8|10711.8|10738.8|10718.8|10730.3|10710.3|91
1716349500000|2024-05-22 03:45:00|10732|10712|10725.8|10705.8|10732.3|10712.3|10725.8|10705.8|63
1716349800000|2024-05-22 03:50:00|10726|10706|10717.8|10697.8|10727.8|10707.8|10716|10696|72
1716350100000|2024-05-22 03:55:00|10718.5|10698.5|10715.5|10695.5|10721.8|10701.8|10715|10695|125
1716350400000|2024-05-22 04:00:00|10715|10695|10717.8|10697.8|10722.8|10702.8|10710|10690|49
1716350700000|2024-05-22 04:05:00|10718|10698|10719.5|10699.5|10723|10703|10718|10698|39
1716351000000|2024-05-22 04:10:00|10719.8|10699.8|10724.8|10704.8|10731.5|10711.5|10719|10699|56
1716351300000|2024-05-22 04:15:00|10725.3|10705.3|10728.3|10708.3|10732.8|10712.8|10725|10705|70
1716351600000|2024-05-22 04:20:00|10728.5|10708.5|10730.8|10710.8|10734.8|10714.8|10727.5|10707.5|68
1716351900000|2024-05-22 04:25:00|10731|10711|10732.8|10712.8|10736|10716|10730|10710|44
1716352200000|2024-05-22 04:30:00|10732|10712|10726.8|10706.8|10733.5|10713.5|10726.5|10706.5|43
1716352500000|2024-05-22 04:35:00|10726.5|10706.5|10718.3|10698.3|10727.8|10707.8|10713.3|10693.3|120
1716352800000|2024-05-22 04:40:00|10717.8|10697.8|10715.3|10695.3|10725|10705|10713.5|10693.5|173
1716353100000|2024-05-22 04:45:00|10714.5|10694.5|10695.5|10675.5|10716.5|10696.5|10689.5|10669.5|182
1716353400000|2024-05-22 04:50:00|10695.8|10675.8|10708.3|10688.3|10708.3|10688.3|10694|10674|105
1716353700000|2024-05-22 04:55:00|10708.8|10688.8|10698.5|10678.5|10712.1|10692.1|10698.5|10678.5|74
1716354000000|2024-05-22 05:00:00|10698.8|10678.8|10719.5|10699.5|10721|10701|10698.8|10678.8|130
1716354300000|2024-05-22 05:05:00|10719|10699|10716|10696|10719.8|10699.8|10713.3|10693.3|73
1716354600000|2024-05-22 05:10:00|10716.3|10696.3|10725|10705|10726.8|10706.8|10715.3|10695.3|81
1716354900000|2024-05-22 05:15:00|10724.8|10704.8|10733.5|10713.5|10734|10714|10722.3|10702.3|55
1716355200000|2024-05-22 05:20:00|10732.3|10712.3|10744.8|10724.8|10744.8|10724.8|10732.3|10712.3|89
1716355500000|2024-05-22 05:25:00|10745|10725|10722.3|10702.3|10754.3|10734.3|10722.3|10702.3|122
1716355800000|2024-05-22 05:30:00|10722.5|10702.5|10725|10705|10729|10709|10705.5|10685.5|376
1716356100000|2024-05-22 05:35:00|10724|10704|10705.3|10685.3|10726.8|10706.8|10698.8|10678.8|388
1716356400000|2024-05-22 05:40:00|10705|10685|10721|10701|10727.8|10707.8|10694|10674|367
1716356700000|2024-05-22 05:45:00|10720.8|10700.8|10737.5|10717.5|10740|10720|10720.5|10700.5|288
1716357000000|2024-05-22 05:50:00|10737.8|10717.8|10761|10741|10764.3|10744.3|10737.8|10717.8|318
1716357300000|2024-05-22 05:55:00|10760.8|10740.8|10766.3|10746.3|10772.5|10752.5|10757.5|10737.5|374
1716357600000|2024-05-22 06:00:00|10766|10746|10771.3|10751.3|10781.3|10761.3|10763.3|10743.3|352
1716357900000|2024-05-22 06:05:00|10771.5|10751.5|10765|10745|10778.5|10758.5|10759.5|10739.5|254
1716358200000|2024-05-22 06:10:00|10764.5|10744.5|10749.3|10729.3|10768.5|10748.5|10748.3|10728.3|282
1716358500000|2024-05-22 06:15:00|10749.5|10729.5|10759.8|10739.8|10760.5|10740.5|10739.3|10719.3|293
1716358800000|2024-05-22 06:20:00|10759.5|10739.5|10761|10741|10772.3|10752.3|10755.5|10735.5|257
1716359100000|2024-05-22 06:25:00|10760.3|10740.3|10767|10747|10770|10750|10749.3|10729.3|289
1716359400000|2024-05-22 06:30:00|10767.3|10747.3|10781.8|10761.8|10787.8|10767.8|10766.3|10746.3|333
1716359700000|2024-05-22 06:35:00|10781.5|10761.5|10785|10765|10789|10769|10766.5|10746.5|318
1716360000000|2024-05-22 06:40:00|10784.8|10764.8|10773.3|10753.3|10784.8|10764.8|10769.8|10749.8|261
1716360300000|2024-05-22 06:45:00|10773.8|10753.8|10782.3|10762.3|10785.3|10765.3|10766|10746|299
1716360600000|2024-05-22 06:50:00|10782.5|10762.5|10775.3|10755.3|10787|10767|10774.8|10754.8|209
1716360900000|2024-05-22 06:55:00|10775.8|10755.8|10757.5|10747.5|10775.8|10762.5|10755.3|10745.3|239
1716361200000|2024-05-22 07:00:00|10758.8|10748.8|10744.5|10734.5|10760.8|10750.8|10738.3|10728.3|207
1716361500000|2024-05-22 07:05:00|10744.3|10734.3|10713.8|10703.8|10744.8|10734.8|10708.5|10698.5|230
1716361800000|2024-05-22 07:10:00|10714.3|10704.3|10714|10704|10722.5|10712.5|10713.3|10703.3|202
1716362100000|2024-05-22 07:15:00|10714.3|10704.3|10691.3|10681.3|10714.5|10704.5|10687.8|10675.1|251
1716362400000|2024-05-22 07:20:00|10691|10681|10708|10698|10708.5|10698.5|10689.8|10679.8|189
1716362700000|2024-05-22 07:25:00|10709.3|10699.3|10693|10683|10710.8|10700.8|10693|10683|215
1716363000000|2024-05-22 07:30:00|10693.3|10683.3|10691.3|10681.3|10703.5|10693.5|10680|10666.3|213
1716363300000|2024-05-22 07:35:00|10691|10681|10693.5|10683.5|10693.5|10683.5|10680.8|10670.8|160
1716363600000|2024-05-22 07:40:00|10694|10684|10694.8|10684.8|10709.8|10699.8|10694|10684|193
1716363900000|2024-05-22 07:45:00|10694.5|10684.5|10697.8|10687.8|10704|10694|10690.8|10680.8|170
1716364200000|2024-05-22 07:50:00|10697.5|10687.5|10710.3|10700.3|10728.3|10717.3|10695|10685|226
1716364500000|2024-05-22 07:55:00|10710.5|10700.5|10696.8|10686.8|10720.5|10710.5|10690.8|10679.6|109
1716364800000|2024-05-22 08:00:00|10698.8|10688.8|10696|10686|10702.3|10692.3|10681.5|10671.5|262
1716365100000|2024-05-22 08:05:00|10696.3|10686.3|10672.5|10662.5|10698.3|10686.5|10668.8|10657.5|221
1716365400000|2024-05-22 08:10:00|10672.3|10662.3|10675|10665|10678.5|10668.5|10663.3|10652.8|193
1716365700000|2024-05-22 08:15:00|10676|10666|10675.3|10665.3|10682|10672|10666.8|10656.8|146
1716366000000|2024-05-22 08:20:00|10676|10666|10669.3|10659.3|10680|10670|10665|10655|139
1716366300000|2024-05-22 08:25:00|10670|10660|10638.5|10628.5|10670.5|10660.5|10636.5|10626.5|200
1716366600000|2024-05-22 08:30:00|10638.8|10628.8|10666.5|10656.5|10667|10657|10630.5|10620.5|217
1716366900000|2024-05-22 08:35:00|10666.8|10656.8|10676.3|10666.3|10678|10668|10663|10653|157
1716367200000|2024-05-22 08:40:00|10676.5|10666.5|10681|10671|10686.5|10676.5|10676.5|10666.5|136
1716367500000|2024-05-22 08:45:00|10680.8|10670.8|10676|10666|10680.8|10670.8|10671|10661|86
1716367800000|2024-05-22 08:50:00|10676.3|10666.3|10664.5|10654.5|10681.6|10670.3|10662.3|10652.3|114
1716368100000|2024-05-22 08:55:00|10663.8|10653.8|10657.3|10647.3|10669.5|10659.5|10652.5|10642.5|125
1716368400000|2024-05-22 09:00:00|10657.5|10647.5|10629.1|10619.1|10659.8|10649.8|10629.1|10619.1|224
1716368700000|2024-05-22 09:05:00|10629.4|10619.4|10621.3|10611.3|10640.3|10630.3|10615.5|10605.5|257
1716369000000|2024-05-22 09:10:00|10621|10611|10598.5|10588.5|10628.3|10618.3|10591.5|10581.5|375
1716369300000|2024-05-22 09:15:00|10598.8|10588.8|10603.8|10593.8|10608|10598|10587.5|10573|288
1716369600000|2024-05-22 09:20:00|10604.3|10594.3|10600|10590|10614.8|10604.8|10597.3|10587.3|244
1716369900000|2024-05-22 09:25:00|10599.8|10589.8|10624.3|10614.3|10629.1|10614.3|10594.5|10584.5|192
1716370200000|2024-05-22 09:30:00|10625.5|10615.5|10617.3|10607.3|10627.3|10617.3|10616.8|10606.8|159
1716370500000|2024-05-22 09:35:00|10618.3|10608.3|10604|10594|10621.8|10611.8|10593.3|10580.6|148
1716370800000|2024-05-22 09:40:00|10604.3|10594.3|10619|10609|10620.5|10610.5|10600|10590|153
1716371100000|2024-05-22 09:45:00|10618|10608|10628.5|10618.5|10632.8|10622.8|10615|10605|146
1716371400000|2024-05-22 09:50:00|10628.3|10618.3|10630.5|10620.5|10634.3|10624.3|10624.3|10614.3|126
1716371700000|2024-05-22 09:55:00|10630.8|10620.8|10623|10613|10636.8|10626.8|10623|10613|95
1716372000000|2024-05-22 10:00:00|10622.8|10612.8|10633.8|10623.8|10637.3|10625|10618.5|10608.5|132
1716372300000|2024-05-22 10:05:00|10634|10624|10627|10617|10634.3|10624.3|10623.3|10613.3|139
1716372600000|2024-05-22 10:10:00|10626.8|10616.8|10614.8|10604.8|10630.3|10620.3|10614.8|10604.8|89
1716372900000|2024-05-22 10:15:00|10618.5|10598.5|10614|10604|10618.5|10606.3|10602.8|10592.8|139
1716373200000|2024-05-22 10:20:00|10613.8|10603.8|10612|10602|10616.3|10606.3|10609|10599|114
1716373500000|2024-05-22 10:25:00|10612.8|10602.8|10611.5|10601.5|10613|10603|10604.8|10588.8|85
1716373800000|2024-05-22 10:30:00|10611.8|10601.8|10600.8|10590.8|10613.5|10603.5|10600.8|10590.8|106
1716374100000|2024-05-22 10:35:00|10600.5|10590.5|10604|10594|10608.3|10598|10599.5|10587.1|97
1716374400000|2024-05-22 10:40:00|10604.3|10594.3|10609.3|10589.3|10610.1|10597.5|10602.3|10589.3|79
1716374700000|2024-05-22 10:45:00|10609.5|10589.5|10610|10600|10614.6|10601.3|10602.9|10587.6|129
1716375000000|2024-05-22 10:50:00|10610.3|10600.3|10619.3|10609.3|10624.8|10614.8|10610.3|10600.3|112
1716375300000|2024-05-22 10:55:00|10619|10609|10605.5|10595.5|10622.3|10609.5|10605.5|10594|130
1716375600000|2024-05-22 11:00:00|10607|10597|10610.5|10600.5|10620|10605.3|10607|10597|151
1716375900000|2024-05-22 11:05:00|10610.8|10600.8|10609|10599|10613.8|10603.8|10606.5|10596.5|103
1716376200000|2024-05-22 11:10:00|10608.8|10598.8|10594.5|10584.5|10608.8|10598.8|10593.3|10583.3|121
1716376500000|2024-05-22 11:15:00|10594.8|10584.8|10571|10561|10599|10588.8|10564.8|10552.4|149
1716376800000|2024-05-22 11:20:00|10571.3|10561.3|10579.3|10569.3|10583.3|10573.3|10571.3|10559.6|152
1716377100000|2024-05-22 11:25:00|10579.5|10569.5|10583|10573|10591.8|10581.8|10576.8|10566.8|122
1716377400000|2024-05-22 11:30:00|10582.5|10572.5|10572.8|10562.8|10582.5|10572.5|10564.5|10551.6|197
1716377700000|2024-05-22 11:35:00|10573.8|10563.8|10547.9|10527.9|10577.5|10567.5|10536.9|10521.5|234
1716378000000|2024-05-22 11:40:00|10542.9|10532.9|10516.6|10506.6|10545|10533.3|10512.5|10498.8|257
1716378300000|2024-05-22 11:45:00|10521.6|10501.6|10530|10520|10543.6|10532.3|10517.3|10501.6|183
1716378600000|2024-05-22 11:50:00|10529.5|10519.5|10516.5|10506.5|10530.8|10520.8|10511.5|10501.5|307
1716378900000|2024-05-22 11:55:00|10516.3|10506.3|10532|10522|10533.8|10523.8|10498.3|10488.3|312
1716379200000|2024-05-22 12:00:00|10532.3|10522.3|10549.5|10539.5|10561.1|10545.5|10530.5|10520.5|315
1716379500000|2024-05-22 12:05:00|10549.3|10539.3|10534|10524|10554|10542|10533.5|10523.5|224
1716379800000|2024-05-22 12:10:00|10533.8|10523.8|10546.8|10536.8|10547|10537|10528.3|10518.3|256
1716380100000|2024-05-22 12:15:00|10546.5|10536.5|10524|10514|10546.5|10536.5|10524|10513.5|257
1716380400000|2024-05-22 12:20:00|10523.8|10513.8|10525|10515|10534.5|10524.5|10521|10511|269
1716380700000|2024-05-22 12:25:00|10524.8|10514.8|10538|10528|10543.9|10530.3|10524|10514|271
1716381000000|2024-05-22 12:30:00|10537.8|10527.8|10515|10505|10541.8|10531.5|10508.3|10498.3|229
1716381300000|2024-05-22 12:35:00|10514.8|10504.8|10505|10495|10517|10507|10503.5|10488.8|193
1716381600000|2024-05-22 12:40:00|10504.8|10494.8|10498.3|10488.3|10508.5|10498.5|10495.3|10485.3|162
1716381900000|2024-05-22 12:45:00|10499.3|10489.3|10519.5|10509.5|10520|10510|10496|10486|266
1716382200000|2024-05-22 12:50:00|10519|10509|10536.5|10526.5|10536.8|10526.8|10518.5|10508.5|284
1716382500000|2024-05-22 12:55:00|10537.8|10527.8|10529.8|10519.8|10545.6|10532.3|10525|10515|294
1716382800000|2024-05-22 13:00:00|10529.5|10519.5|10546.5|10536.5|10559.8|10549.8|10525.3|10515.3|719
1716383100000|2024-05-22 13:05:00|10546.3|10536.3|10554.3|10544.3|10564.5|10554.5|10541|10531|574
1716383400000|2024-05-22 13:10:00|10554|10544|10554|10544|10556.8|10546.8|10542|10532|484
1716383700000|2024-05-22 13:15:00|10553.5|10543.5|10562|10552|10564.3|10554.3|10546.5|10536.5|496
1716384000000|2024-05-22 13:20:00|10561.8|10551.8|10551.5|10541.5|10562.3|10552.3|10547.8|10537.8|278
1716384300000|2024-05-22 13:25:00|10550.3|10540.3|10564.3|10554.3|10570.4|10560.4|10549|10537.4|275
1716384600000|2024-05-22 13:30:00|10564|10554|10532|10522|10565.5|10555.5|10529.5|10519.5|507
1716384900000|2024-05-22 13:35:00|10533|10523|10532.8|10522.8|10544.3|10529|10519|10509|449
1716385200000|2024-05-22 13:40:00|10532|10522|10531.8|10521.8|10542|10532|10517|10507|343
1716385500000|2024-05-22 13:45:00|10532|10522|10523.3|10513.3|10532.5|10522.5|10516.5|10506.5|336
1716385800000|2024-05-22 13:50:00|10523|10513|10517.8|10507.8|10526.5|10516.5|10513.5|10503.5|337
1716386100000|2024-05-22 13:55:00|10518|10508|10530.3|10520.3|10531.3|10521.3|10517.3|10507.3|298
1716386400000|2024-05-22 14:00:00|10529|10519|10520|10510|10531|10521|10517.3|10507.3|393
1716386700000|2024-05-22 14:05:00|10519.8|10509.8|10465|10455|10521.5|10511.5|10463.4|10443.4|591
1716387000000|2024-05-22 14:10:00|10464|10454|10455|10445|10474.5|10464.5|10449.3|10439.3|598
1716387300000|2024-05-22 14:15:00|10455.5|10445.5|10462|10452|10473|10463|10449.8|10439.8|547
1716387600000|2024-05-22 14:20:00|10462.5|10452.5|10450.3|10440.3|10475.5|10465.5|10440.5|10430.5|460
1716387900000|2024-05-22 14:25:00|10450|10440|10468.5|10458.5|10471|10461|10448.5|10438.5|448
1716388200000|2024-05-22 14:30:00|10468|10458|10483|10473|10489|10479|10461|10451|461
1716388500000|2024-05-22 14:35:00|10482.8|10472.8|10486.3|10476.3|10488.3|10478.3|10468|10458|441
1716388800000|2024-05-22 14:40:00|10486.5|10476.5|10477.3|10467.3|10492.8|10482.8|10474|10464|462
1716389100000|2024-05-22 14:45:00|10476.3|10466.3|10468|10458|10480.5|10470.5|10466.8|10456.8|265
1716389400000|2024-05-22 14:50:00|10467.8|10457.8|10460.3|10450.3|10467.8|10457.8|10451|10441|306
1716389700000|2024-05-22 14:55:00|10460|10450|10457.3|10447.3|10460.5|10450.5|10446.8|10433.5|460
1716390000000|2024-05-22 15:00:00|10457.5|10447.5|10461.3|10451.3|10475.3|10465.3|10455.8|10445.8|276
1716390300000|2024-05-22 15:05:00|10461.5|10451.5|10452|10442|10471.3|10461.3|10451.8|10441.8|337
1716390600000|2024-05-22 15:10:00|10451.5|10441.5|10442.3|10432.3|10457|10447|10428.3|10418.3|360
1716390900000|2024-05-22 15:15:00|10442|10432|10417.8|10407.8|10442.6|10432.6|10417.8|10407.8|338
1716391200000|2024-05-22 15:20:00|10417.5|10407.5|10393.3|10383.3|10426|10416|10378.5|10366|394
1716391500000|2024-05-22 15:25:00|10393.5|10383.5|10396.3|10386.3|10420.3|10410.3|10386.5|10376.5|358
1716391800000|2024-05-22 15:30:00|10396|10386|10397.8|10387.8|10406.6|10391|10378.3|10364|376
1716392100000|2024-05-22 15:35:00|10396.8|10386.8|10406.3|10396.3|10432.5|10422.5|10391|10381|289
1716392400000|2024-05-22 15:40:00|10405|10395|10427.3|10417.3|10434.5|10421.8|10405|10394.4|192
1716392700000|2024-05-22 15:45:00|10426.8|10416.8|10416.5|10406.5|10434|10424|10413.8|10403.8|265
1716393000000|2024-05-22 15:50:00|10416.3|10406.3|10392.8|10382.8|10419|10409|10392.8|10382.8|245
1716393300000|2024-05-22 15:55:00|10393.3|10383.3|10400|10390|10403.5|10393.5|10384.8|10374.8|238
1716393600000|2024-05-22 16:00:00|10399.8|10389.8|10413.3|10403.3|10428.5|10416.6|10395.3|10383.6|203
1716393900000|2024-05-22 16:05:00|10412.8|10402.8|10409.5|10399.5|10413|10403|10405.3|10395.3|92
1716394200000|2024-05-22 16:10:00|10409.3|10399.3|10400.3|10390.3|10410.5|10400.5|10397.3|10384.4|152
1716394500000|2024-05-22 16:15:00|10408.5|10388.5|10419.5|10409.5|10423.8|10409.5|10403.3|10388.5|178
1716394800000|2024-05-22 16:20:00|10417.8|10407.8|10421.3|10411.3|10425.5|10415.5|10411.8|10401|138
1716395100000|2024-05-22 16:25:00|10421|10411|10426.5|10416.5|10427.8|10416.8|10420.5|10406.5|127
1716395400000|2024-05-22 16:30:00|10426.8|10416.8|10449.8|10429.8|10450.9|10437|10421|10408|183
1716395700000|2024-05-22 16:35:00|10449.9|10429.9|10441|10431|10452.9|10440|10441|10427|228
1716396000000|2024-05-22 16:40:00|10441.3|10431.3|10436.5|10426.5|10443.9|10431.8|10425.6|10413.8|147
1716396300000|2024-05-22 16:45:00|10437|10427|10442.5|10432.5|10450.8|10435.6|10437|10424.8|127
1716396600000|2024-05-22 16:50:00|10442.8|10432.8|10445.3|10435.3|10449.8|10436|10436.5|10426.5|69
1716396900000|2024-05-22 16:55:00|10445.5|10435.5|10448.4|10428.4|10451.9|10435.8|10445.5|10427.4|191
1716397200000|2024-05-22 17:00:00|10449.1|10429.1|10415.3|10395.3|10449.6|10429.6|10413.8|10393.8|124
1716397500000|2024-05-22 17:05:00|10415|10395|10421.1|10401.1|10421.1|10401.1|10412.4|10392.4|99
1716397800000|2024-05-22 17:10:00|10420.1|10400.1|10417.1|10397.1|10420.1|10400.1|10416.6|10396.6|65
1716398100000|2024-05-22 17:15:00|10417.4|10397.4|10415.6|10395.6|10420.4|10400.4|10415.1|10395.1|41
1716398400000|2024-05-22 17:20:00|10415.4|10395.4|10414.1|10394.1|10416.5|10396.5|10412.4|10392.4|38
1716398700000|2024-05-22 17:25:00|10414.9|10394.9|10413.1|10393.1|10414.9|10394.9|10413.1|10393.1|21
1716399000000|2024-05-22 17:30:00|10412.9|10392.9|10414.6|10394.6|10416.5|10396.5|10410.9|10390.9|30
1716399300000|2024-05-22 17:35:00|10414.1|10394.1|10411.9|10391.9|10414.1|10394.1|10407.6|10387.6|62
1716399600000|2024-05-22 17:40:00|10412.6|10392.6|10411.9|10391.9|10415.1|10395.1|10410.1|10390.1|53
1716399900000|2024-05-22 17:45:00|10412.1|10392.1|10408.4|10388.4|10413.1|10393.1|10407.9|10387.9|53
1716400200000|2024-05-22 17:50:00|10408.1|10388.1|10408.4|10388.4|10409.4|10389.4|10406.1|10386.1|70
1716400500000|2024-05-22 17:55:00|10409.1|10387.1|10409.6|10387.6|10409.6|10387.6|10407.1|10385.1|14
1716422400000|2024-05-23 00:00:00|10391.5|10371.5|10397.5|10377.5|10398|10378|10384.8|10364.8|89
1716422700000|2024-05-23 00:05:00|10397.3|10377.3|10397|10377|10401.5|10381.5|10392|10372|149
1716423000000|2024-05-23 00:10:00|10396.8|10376.8|10401.5|10381.5|10403.8|10383.8|10394.8|10374.8|98
1716423300000|2024-05-23 00:15:00|10402|10382|10400.5|10380.5|10405.8|10385.8|10395|10375|90
1716423600000|2024-05-23 00:20:00|10400.3|10380.3|10395.5|10375.5|10402.5|10382.5|10394.3|10374.3|89
1716423900000|2024-05-23 00:25:00|10395.3|10375.3|10376.3|10356.3|10399.8|10379.8|10375.9|10355.9|138
1716424200000|2024-05-23 00:30:00|10376.8|10356.8|10369.5|10349.5|10377.5|10357.5|10367.8|10347.8|170
1716424500000|2024-05-23 00:35:00|10369|10349|10374.8|10354.8|10375.5|10355.5|10368|10348|83
1716424800000|2024-05-23 00:40:00|10376.3|10356.3|10380|10360|10386.8|10366.8|10376.3|10356.3|140
1716425100000|2024-05-23 00:45:00|10380.3|10360.3|10382.5|10362.5|10389.8|10369.8|10379.8|10359.8|100
1716425400000|2024-05-23 00:50:00|10382.3|10362.3|10383.8|10363.8|10384.5|10364.5|10380.8|10360.8|94
1716425700000|2024-05-23 00:55:00|10383.3|10363.3|10387.8|10367.8|10403.3|10383.3|10381.8|10361.8|148
1716426000000|2024-05-23 01:00:00|10395.5|10375.5|10401|10381|10406.3|10386.3|10373.8|10353.8|617
1716426300000|2024-05-23 01:05:00|10403.3|10383.3|10407.8|10387.8|10409.3|10389.3|10390|10370|438
1716426600000|2024-05-23 01:10:00|10408|10388|10367.8|10347.8|10408|10388|10365|10345|452
1716426900000|2024-05-23 01:15:00|10367.5|10347.5|10343|10323|10385.5|10365.5|10338.8|10318.8|514
1716427200000|2024-05-23 01:20:00|10344.8|10324.8|10346.5|10326.5|10351.5|10331.5|10326.3|10306.3|510
1716427500000|2024-05-23 01:25:00|10346.8|10326.8|10331.5|10311.5|10354|10334|10324.8|10304.8|467
1716427800000|2024-05-23 01:30:00|10331.3|10311.3|10351.5|10331.5|10352|10332|10327.3|10307.3|575
1716428100000|2024-05-23 01:35:00|10351|10331|10346.5|10326.5|10370.5|10350.5|10345.3|10325.3|446
1716428400000|2024-05-23 01:40:00|10346.8|10326.8|10366.5|10346.5|10370.5|10350.5|10346.5|10326.5|440
1716428700000|2024-05-23 01:45:00|10365.5|10345.5|10361.8|10341.8|10377|10357|10353.5|10333.5|468
1716429000000|2024-05-23 01:50:00|10361.5|10341.5|10382.5|10362.5|10382.5|10362.5|10359.8|10339.8|280
1716429300000|2024-05-23 01:55:00|10382.3|10362.3|10372.8|10352.8|10384.5|10364.5|10367.8|10347.8|315
1716429600000|2024-05-23 02:00:00|10373.8|10353.8|10372.3|10352.3|10387|10367|10366.3|10346.3|382
1716429900000|2024-05-23 02:05:00|10372|10352|10363.3|10343.3|10372|10352|10356.5|10336.5|214
1716430200000|2024-05-23 02:10:00|10362.8|10342.8|10366.8|10346.8|10370.8|10350.8|10356.8|10336.8|237
1716430500000|2024-05-23 02:15:00|10367|10347|10363.5|10343.5|10370.8|10350.8|10362.5|10342.5|166
1716430800000|2024-05-23 02:20:00|10363.8|10343.8|10365.8|10345.8|10368.3|10348.3|10363.5|10343.5|87
1716431100000|2024-05-23 02:25:00|10365.5|10345.5|10373.8|10353.8|10376.8|10356.8|10365.5|10345.5|119
1716431400000|2024-05-23 02:30:00|10373.5|10353.5|10382.5|10362.5|10395.5|10375.5|10370|10350|386
1716431700000|2024-05-23 02:35:00|10382.3|10362.3|10376|10356|10387.3|10367.3|10374.5|10354.5|289
1716432000000|2024-05-23 02:40:00|10375.8|10355.8|10369|10349|10380.3|10360.3|10368.3|10348.3|259
1716432300000|2024-05-23 02:45:00|10369.3|10349.3|10375.3|10355.3|10382.8|10362.8|10369|10349|314
1716432600000|2024-05-23 02:50:00|10375|10355|10375|10355|10378.3|10358.3|10369.8|10349.8|210
1716432900000|2024-05-23 02:55:00|10375.3|10355.3|10382.8|10362.8|10383.5|10363.5|10373|10353|190
1716433200000|2024-05-23 03:00:00|10383|10363|10400.3|10380.3|10403.8|10383.8|10379.5|10359.5|247
1716433500000|2024-05-23 03:05:00|10400.5|10380.5|10396.8|10376.8|10407.5|10387.5|10396.8|10376.8|255
1716433800000|2024-05-23 03:10:00|10397.8|10377.8|10394.3|10374.3|10405|10385|10392|10372|232
1716434100000|2024-05-23 03:15:00|10394.5|10374.5|10403.5|10383.5|10405.3|10385.3|10383.8|10363.8|224
1716434400000|2024-05-23 03:20:00|10403|10383|10411.5|10391.5|10412|10392|10397.5|10377.5|266
1716434700000|2024-05-23 03:25:00|10411.8|10391.8|10403|10383|10414.8|10394.8|10403|10383|235
1716435000000|2024-05-23 03:30:00|10402.8|10382.8|10389.3|10369.3|10404.5|10384.5|10387|10367|99
1716435300000|2024-05-23 03:35:00|10389.5|10369.5|10386.8|10366.8|10392|10372|10384|10364|113
1716435600000|2024-05-23 03:40:00|10386.5|10366.5|10376.8|10356.8|10389.5|10369.5|10375.5|10355.5|145
1716435900000|2024-05-23 03:45:00|10377.3|10357.3|10379.3|10359.3|10380.5|10360.5|10372.8|10352.8|88
1716436200000|2024-05-23 03:50:00|10379|10359|10380.3|10360.3|10384.5|10364.5|10375|10355|74
1716436500000|2024-05-23 03:55:00|10380.5|10360.5|10382.8|10362.8|10383|10363|10378|10358|87
1716436800000|2024-05-23 04:00:00|10379.8|10359.8|10384.8|10364.8|10391.5|10371.5|10379.8|10359.8|144
1716437100000|2024-05-23 04:05:00|10385|10365|10380.8|10360.8|10386.3|10366.3|10370.5|10350.5|85
1716437400000|2024-05-23 04:10:00|10380.5|10360.5|10377.5|10357.5|10381.3|10361.3|10374|10354|58
1716437700000|2024-05-23 04:15:00|10377.3|10357.3|10375.3|10355.3|10379.8|10359.8|10373.3|10353.3|60
1716438000000|2024-05-23 04:20:00|10375.5|10355.5|10374.3|10354.3|10375.8|10355.8|10369.8|10349.8|67
1716438300000|2024-05-23 04:25:00|10373.8|10353.8|10370|10350|10374.3|10354.3|10369.3|10349.3|53
1716438600000|2024-05-23 04:30:00|10369.8|10349.8|10367|10347|10369.8|10349.8|10365.8|10345.8|66
1716438900000|2024-05-23 04:35:00|10367.3|10347.3|10371.5|10351.5|10372|10352|10366.8|10346.8|45
1716439200000|2024-05-23 04:40:00|10371.3|10351.3|10369.8|10349.8|10371.8|10351.8|10368.5|10348.5|17
1716439500000|2024-05-23 04:45:00|10370|10350|10372|10352|10374|10354|10370|10350|24
1716439800000|2024-05-23 04:50:00|10371.8|10351.8|10368.3|10348.3|10372.8|10352.8|10367.3|10347.3|31
1716440100000|2024-05-23 04:55:00|10367.5|10347.5|10366.3|10346.3|10369.3|10349.3|10366.3|10346.3|33
1716440400000|2024-05-23 05:00:00|10366|10346|10362.8|10342.8|10366|10346|10354.8|10334.8|114
1716440700000|2024-05-23 05:05:00|10362.5|10342.5|10354|10334|10363.5|10343.5|10351.8|10331.8|64
1716441000000|2024-05-23 05:10:00|10352.8|10332.8|10350.5|10330.5|10356.8|10336.8|10347|10327|64
1716441300000|2024-05-23 05:15:00|10350.8|10330.8|10351.8|10331.8|10354.5|10334.5|10350.1|10330.1|61
1716441600000|2024-05-23 05:20:00|10352|10332|10355.8|10335.8|10358.5|10338.5|10351.5|10331.5|94
1716441900000|2024-05-23 05:25:00|10356|10336|10355.8|10335.8|10359.8|10339.8|10355.8|10335.8|59
1716442200000|2024-05-23 05:30:00|10355.3|10335.3|10344.5|10324.5|10355.8|10335.8|10337.8|10317.8|385
1716442500000|2024-05-23 05:35:00|10344.8|10324.8|10332|10312|10348.8|10328.8|10327|10307|322
1716442800000|2024-05-23 05:40:00|10332.5|10312.5|10315.3|10295.3|10333.8|10313.8|10315|10295|291
1716443100000|2024-05-23 05:45:00|10316.3|10296.3|10309|10289|10330.6|10310.6|10308.3|10288.3|278
1716443400000|2024-05-23 05:50:00|10308.5|10288.5|10284.5|10264.5|10311.3|10291.3|10280.5|10260.5|377
1716443700000|2024-05-23 05:55:00|10284.8|10264.8|10294.8|10274.8|10295.8|10275.8|10278|10258|353
1716444000000|2024-05-23 06:00:00|10295|10275|10302.8|10282.8|10302.8|10282.8|10277.8|10257.8|301
1716444300000|2024-05-23 06:05:00|10303|10283|10307.8|10287.8|10317.8|10297.8|10292|10272|362
1716444600000|2024-05-23 06:10:00|10307.5|10287.5|10299.5|10279.5|10309.8|10289.8|10296|10276|319
1716444900000|2024-05-23 06:15:00|10299.3|10279.3|10321.8|10301.8|10323|10303|10295|10275|241
1716445200000|2024-05-23 06:20:00|10321.5|10301.5|10327.3|10307.3|10333.3|10313.3|10318.5|10298.5|324
1716445500000|2024-05-23 06:25:00|10327|10307|10347.8|10327.8|10347.8|10327.8|10324.8|10304.8|350
1716445800000|2024-05-23 06:30:00|10347.5|10327.5|10332|10312|10347.5|10327.5|10329.3|10309.3|362
1716446100000|2024-05-23 06:35:00|10332.3|10312.3|10323.8|10303.8|10338.3|10318.3|10320.8|10300.8|315
1716446400000|2024-05-23 06:40:00|10323.5|10303.5|10337|10317|10345.5|10325.5|10323|10303|251
1716446700000|2024-05-23 06:45:00|10336.8|10316.8|10328.3|10308.3|10339|10319|10324|10304|282
1716447000000|2024-05-23 06:50:00|10327.8|10307.8|10327.3|10307.3|10329.5|10309.5|10311.8|10291.8|291
1716447300000|2024-05-23 06:55:00|10327.8|10307.8|10314.3|10304.3|10329.5|10314|10310.8|10296.5|209
1716447600000|2024-05-23 07:00:00|10314|10304|10298.8|10288.8|10314.5|10304.5|10297.3|10283.1|253
1716447900000|2024-05-23 07:05:00|10299|10289|10265.8|10255.8|10300.8|10290.8|10248.5|10238.5|289
1716448200000|2024-05-23 07:10:00|10265.5|10255.5|10270.5|10260.5|10286.4|10275.8|10259.5|10249.5|238
1716448500000|2024-05-23 07:15:00|10264.8|10254.8|10274.5|10264.5|10287|10277|10263|10253|238
1716448800000|2024-05-23 07:20:00|10274|10264|10274.5|10264.5|10277.3|10267.3|10262.8|10252.8|159
1716449100000|2024-05-23 07:25:00|10274.3|10264.3|10270.8|10260.8|10284|10274|10270.8|10260.8|158
1716449400000|2024-05-23 07:30:00|10270.5|10260.5|10243|10233|10285.5|10274.5|10236.6|10222.3|252
1716449700000|2024-05-23 07:35:00|10242.8|10232.8|10260.9|10240.9|10261|10241.8|10229.8|10219.8|199
1716450000000|2024-05-23 07:40:00|10261.1|10241.1|10231.8|10221.8|10263|10248.8|10231.3|10217.9|142
1716450300000|2024-05-23 07:45:00|10237.6|10217.6|10235.8|10225.8|10238.3|10227.8|10216.5|10206.5|268
1716450600000|2024-05-23 07:50:00|10236|10226|10260.3|10250.3|10266.3|10256.3|10236|10222.6|188
1716450900000|2024-05-23 07:55:00|10260|10250|10252.5|10242.5|10262.3|10252.3|10246.8|10236.8|139
1716451200000|2024-05-23 08:00:00|10252|10242|10263.3|10253.3|10288.8|10278.8|10252|10242|334
1716451500000|2024-05-23 08:05:00|10264|10254|10256.3|10246.3|10265.3|10255.3|10238|10228|270
1716451800000|2024-05-23 08:10:00|10256.5|10246.5|10264.3|10254.3|10275.4|10262.5|10248.6|10238.6|229
1716452100000|2024-05-23 08:15:00|10264|10254|10261|10251|10265.5|10255.5|10247|10237|197
1716452400000|2024-05-23 08:20:00|10260.8|10250.8|10264.3|10254.3|10264.3|10254.3|10256.8|10246.8|121
1716452700000|2024-05-23 08:25:00|10264.5|10254.5|10276|10266|10280|10266.1|10257.8|10246.6|173
1716453000000|2024-05-23 08:30:00|10274.8|10264.8|10289|10279|10300.3|10290.3|10274|10263.8|245
1716453300000|2024-05-23 08:35:00|10288.8|10278.8|10290.5|10280.5|10294.8|10284.8|10284.3|10274.3|168
1716453600000|2024-05-23 08:40:00|10290.3|10280.3|10308.8|10298.8|10314.8|10303|10289|10279|218
1716453900000|2024-05-23 08:45:00|10309.5|10299.5|10298.8|10288.8|10309.5|10299.5|10297.5|10287.5|173
1716454200000|2024-05-23 08:50:00|10299|10289|10305.5|10295.5|10313.8|10303.8|10296.8|10286.8|164
1716454500000|2024-05-23 08:55:00|10305.8|10295.8|10330.3|10320.3|10332.6|10321|10304|10294|171
1716454800000|2024-05-23 09:00:00|10328|10318|10318.5|10308.5|10344.4|10329.3|10312.3|10302.3|203
1716455100000|2024-05-23 09:05:00|10318.8|10308.8|10307|10297|10322.3|10312.3|10306.5|10295.6|119
1716455400000|2024-05-23 09:10:00|10307.3|10297.3|10320|10310|10324.8|10314.8|10306.8|10296.8|114
1716455700000|2024-05-23 09:15:00|10319.3|10309.3|10309.3|10299.3|10328|10318|10308|10298|144
1716456000000|2024-05-23 09:20:00|10309|10299|10313.8|10303.8|10316.5|10305.3|10308|10296.5|103
1716456300000|2024-05-23 09:25:00|10314|10304|10304|10294|10316.5|10304|10300.5|10290.5|95
1716456600000|2024-05-23 09:30:00|10303.8|10293.8|10314.8|10304.8|10315.8|10305.8|10302.3|10292.3|80
1716456900000|2024-05-23 09:35:00|10315|10305|10332.5|10322.5|10333.3|10323.3|10314|10304|112
1716457200000|2024-05-23 09:40:00|10332.3|10322.3|10347|10337|10355.5|10340.8|10332|10322|124
1716457500000|2024-05-23 09:45:00|10347.3|10337.3|10340.5|10330.5|10352|10342|10340|10330|100
1716457800000|2024-05-23 09:50:00|10340.8|10330.8|10353|10343|10354.5|10344.5|10340.5|10330.5|129
1716458100000|2024-05-23 09:55:00|10352.8|10342.8|10359.5|10349.5|10365.3|10355.3|10350.5|10340.5|162
1716458400000|2024-05-23 10:00:00|10359.3|10349.3|10327|10317|10359.3|10349.3|10326.5|10316.5|175
1716458700000|2024-05-23 10:05:00|10327.3|10317.3|10352.3|10342.3|10353.8|10343.8|10323|10313|147
1716459000000|2024-05-23 10:10:00|10352|10342|10348.3|10338.3|10361.6|10345.8|10342.5|10332.5|105
1716459300000|2024-05-23 10:15:00|10348.5|10338.5|10318.3|10308.3|10348.5|10338.5|10317.3|10307.3|102
1716459600000|2024-05-23 10:20:00|10318|10308|10335|10325|10336.8|10326.8|10315.5|10305.5|97
1716459900000|2024-05-23 10:25:00|10335.3|10325.3|10337|10327|10341.8|10331.8|10329|10319|106
1716460200000|2024-05-23 10:30:00|10335.8|10325.8|10332.5|10322.5|10340|10330|10330.8|10319|86
1716460500000|2024-05-23 10:35:00|10332.8|10322.8|10341.3|10331.3|10345.8|10335.8|10332.8|10322.8|84
1716460800000|2024-05-23 10:40:00|10341|10331|10351.8|10341.8|10356|10346|10336.8|10326.8|160
1716461100000|2024-05-23 10:45:00|10352|10342|10358|10348|10358|10348|10346|10336|91
1716461400000|2024-05-23 10:50:00|10357.8|10347.8|10349.3|10339.3|10360.3|10350.3|10347|10337|103
1716461700000|2024-05-23 10:55:00|10349|10339|10383.5|10373.5|10384.3|10374.3|10341.8|10331.8|142
1716462000000|2024-05-23 11:00:00|10383.8|10373.8|10391.5|10381.5|10411.6|10397.5|10374|10364|278
1716462300000|2024-05-23 11:05:00|10391.8|10381.8|10400|10390|10403.3|10393|10391.3|10378.4|167
1716462600000|2024-05-23 11:10:00|10399.3|10389.3|10372.5|10362.5|10403.8|10393.8|10371.3|10361.3|168
1716462900000|2024-05-23 11:15:00|10372.8|10362.8|10376.8|10366.8|10383.5|10373.5|10370.5|10360.5|127
1716463200000|2024-05-23 11:20:00|10377|10367|10377.8|10367.8|10379.8|10369.8|10367|10353.4|116
1716463500000|2024-05-23 11:25:00|10378.3|10368.3|10385.5|10375.5|10391.3|10381.3|10375.8|10365.8|113
1716463800000|2024-05-23 11:30:00|10385.8|10375.8|10410.3|10400.3|10410.8|10400.8|10383.5|10373.5|221
1716464100000|2024-05-23 11:35:00|10410.8|10400.8|10419.8|10409.8|10428.5|10418.5|10410.8|10400.8|381
1716464400000|2024-05-23 11:40:00|10420.3|10410.3|10418.3|10408.3|10422.5|10412.5|10407.5|10397.5|167
1716464700000|2024-05-23 11:45:00|10418|10408|10404.8|10394.8|10418|10408|10401.8|10391.8|166
1716465000000|2024-05-23 11:50:00|10404.5|10394.5|10395|10385|10408|10398|10392.8|10382.8|136
1716465300000|2024-05-23 11:55:00|10395.5|10385.5|10391.5|10381.5|10399.8|10389.8|10390.5|10380.5|156
1716465600000|2024-05-23 12:00:00|10393.3|10383.3|10391|10381|10399.5|10389.5|10391|10381|206
1716465900000|2024-05-23 12:05:00|10391.3|10381.3|10391|10381|10401.4|10389.8|10386|10376|180
1716466200000|2024-05-23 12:10:00|10391.3|10381.3|10413.5|10403.5|10414.3|10404.3|10387|10377|196
1716466500000|2024-05-23 12:15:00|10413.3|10403.3|10406|10396|10419.3|10409.3|10402.5|10392.5|202
1716466800000|2024-05-23 12:20:00|10405.8|10395.8|10412.3|10402.3|10430.6|10417|10405|10395|280
1716467100000|2024-05-23 12:25:00|10412.5|10402.5|10416|10406|10427.8|10417.8|10407.5|10397.5|179
1716467400000|2024-05-23 12:30:00|10415|10405|10409.3|10399.3|10415|10405|10397.8|10387.8|343
1716467700000|2024-05-23 12:35:00|10409.5|10399.5|10408.5|10398.5|10418.3|10408.3|10402.5|10392.5|261
1716468000000|2024-05-23 12:40:00|10408.8|10398.8|10412.5|10402.5|10420|10410|10408.8|10398.8|216
1716468300000|2024-05-23 12:45:00|10413|10403|10399|10389|10413.3|10403.3|10398.5|10388.5|232
1716468600000|2024-05-23 12:50:00|10399.3|10389.3|10391|10381|10404.8|10394.8|10391|10376.9|130
1716468900000|2024-05-23 12:55:00|10390.8|10380.8|10403.8|10393.8|10407.5|10397.5|10390|10380|228
1716469200000|2024-05-23 13:00:00|10404|10394|10434.3|10424.3|10439.8|10429.8|10391|10381|625
1716469500000|2024-05-23 13:05:00|10434|10424|10479|10469|10479|10469|10427|10417|602
1716469800000|2024-05-23 13:10:00|10478.8|10468.8|10497|10487|10515.3|10504.8|10475|10465|504
1716470100000|2024-05-23 13:15:00|10496.8|10486.8|10474.3|10464.3|10501.5|10489.3|10473.5|10463.4|399
1716470400000|2024-05-23 13:20:00|10474|10464|10495|10485|10499.1|10486|10471.8|10461.8|328
1716470700000|2024-05-23 13:25:00|10494.8|10484.8|10482.8|10472.8|10497.8|10487.8|10471|10461|387
1716471000000|2024-05-23 13:30:00|10482.5|10472.5|10485.3|10475.3|10490.8|10480.8|10477.3|10467.3|433
1716471300000|2024-05-23 13:35:00|10485.5|10475.5|10459.5|10449.5|10485.8|10475.8|10459.5|10449.5|351
1716471600000|2024-05-23 13:40:00|10459.8|10449.8|10461.3|10451.3|10474.4|10458.6|10450|10440|328
1716471900000|2024-05-23 13:45:00|10452.5|10442.5|10453.5|10443.5|10459.8|10449.8|10438.8|10428.8|655
1716472200000|2024-05-23 13:50:00|10452|10442|10437.8|10427.8|10453.8|10443.8|10417.3|10407.3|483
1716472500000|2024-05-23 13:55:00|10438|10428|10450.3|10440.3|10455.5|10445.5|10437.3|10427.3|423
1716472800000|2024-05-23 14:00:00|10450|10440|10434.8|10424.8|10472.5|10462.5|10425|10415|544
1716473100000|2024-05-23 14:05:00|10434.5|10424.5|10433.5|10423.5|10445.3|10435.3|10424.3|10414.3|581
1716473400000|2024-05-23 14:10:00|10433.3|10423.3|10424.5|10414.5|10438.6|10425.5|10419|10409|549
1716473700000|2024-05-23 14:15:00|10424.8|10414.8|10402.3|10392.3|10432.3|10422.3|10399.8|10389.8|581
1716474000000|2024-05-23 14:20:00|10402.5|10392.5|10427.3|10417.3|10433.3|10423.3|10402.5|10392.5|527
1716474300000|2024-05-23 14:25:00|10427|10417|10415.8|10405.8|10432.3|10422.3|10413.3|10403.3|347
1716474600000|2024-05-23 14:30:00|10414.8|10404.8|10392.8|10382.8|10419.3|10409.3|10392|10382|437
1716474900000|2024-05-23 14:35:00|10393|10383|10397|10387|10405.8|10395.8|10389.8|10379.8|303
1716475200000|2024-05-23 14:40:00|10396.5|10386.5|10400.5|10390.5|10411.5|10401.5|10392.5|10382.5|318
1716475500000|2024-05-23 14:45:00|10400.8|10390.8|10413.5|10403.5|10420.3|10410.3|10400.8|10390.8|296
1716475800000|2024-05-23 14:50:00|10413.8|10403.8|10411.3|10401.3|10423.3|10413.3|10407.8|10397.8|273
1716476100000|2024-05-23 14:55:00|10410.8|10400.8|10402.8|10392.8|10416.5|10406.5|10399|10389|323
1716476400000|2024-05-23 15:00:00|10403|10393|10420.3|10410.3|10424.8|10414.8|10402.4|10392.4|304
1716476700000|2024-05-23 15:05:00|10420.5|10410.5|10405.5|10395.5|10421|10411|10402.8|10392.8|269
1716477000000|2024-05-23 15:10:00|10405|10395|10387.8|10377.8|10406.8|10396.8|10377.8|10367.8|303
1716477300000|2024-05-23 15:15:00|10388|10378|10381|10371|10394.5|10384.5|10375.5|10365.5|335
1716477600000|2024-05-23 15:20:00|10381.3|10371.3|10383.8|10373.8|10394.5|10384.5|10380.3|10370.3|292
1716477900000|2024-05-23 15:25:00|10384|10374|10391.8|10381.8|10399.3|10389.3|10384|10374|239
1716478200000|2024-05-23 15:30:00|10391.5|10381.5|10416.3|10406.3|10418.3|10408.3|10390|10380|240
1716478500000|2024-05-23 15:35:00|10416|10406|10402.3|10392.3|10421.5|10411.5|10401.8|10391.8|243
1716478800000|2024-05-23 15:40:00|10401.8|10391.8|10417.3|10407.3|10419.1|10407.5|10398.8|10388.8|222
1716479100000|2024-05-23 15:45:00|10417|10407|10430.8|10420.8|10432.5|10422.5|10414|10400.3|266
1716479400000|2024-05-23 15:50:00|10430.5|10420.5|10426|10416|10432|10422|10425.3|10415.3|202
1716479700000|2024-05-23 15:55:00|10425.8|10415.8|10397.8|10387.8|10425.8|10415.8|10396|10386|223
1716480000000|2024-05-23 16:00:00|10397.3|10387.3|10404.3|10394.3|10406.8|10396.8|10394.8|10384.8|231
1716480300000|2024-05-23 16:05:00|10404.5|10394.5|10383.8|10373.8|10405.5|10395.5|10382.8|10372.8|258
1716480600000|2024-05-23 16:10:00|10384|10374|10383|10373|10389.5|10379.5|10380|10370|215
1716480900000|2024-05-23 16:15:00|10382.8|10372.8|10380.3|10370.3|10383.5|10373.5|10374.8|10364.8|194
1716481200000|2024-05-23 16:20:00|10380.5|10370.5|10380.8|10370.8|10384.5|10374.5|10376|10366|184
1716481500000|2024-05-23 16:25:00|10380.5|10370.5|10396.5|10386.5|10400.3|10390.3|10380.3|10370.3|160
1716481800000|2024-05-23 16:30:00|10396|10386|10396.3|10386.3|10400.8|10390.8|10396|10386|145
1716482100000|2024-05-23 16:35:00|10395|10385|10393.8|10383.8|10401.3|10391.3|10390.5|10380.5|100
1716482400000|2024-05-23 16:40:00|10393.5|10383.5|10383|10373|10394|10384|10382|10372|149
1716482700000|2024-05-23 16:45:00|10383.3|10373.3|10387|10377|10390.3|10380.3|10382.3|10372.3|134
1716483000000|2024-05-23 16:50:00|10387.3|10377.3|10383.5|10373.5|10391.5|10381.5|10382.5|10372.5|138
1716483300000|2024-05-23 16:55:00|10383|10373|10393.4|10373.4|10394.6|10374.6|10381.6|10361.6|208
1716483600000|2024-05-23 17:00:00|10392.9|10372.9|10397.6|10377.6|10400.1|10380.1|10390.1|10370.1|163
1716483900000|2024-05-23 17:05:00|10397.4|10377.4|10386.6|10366.6|10400.1|10380.1|10383.1|10363.1|151
1716484200000|2024-05-23 17:10:00|10386.9|10366.9|10397.4|10377.4|10398.9|10378.9|10386.1|10366.1|82
1716484500000|2024-05-23 17:15:00|10397.1|10377.1|10376.9|10356.9|10399.9|10379.9|10375.6|10355.6|159
1716484800000|2024-05-23 17:20:00|10376.6|10356.6|10371.6|10351.6|10377.9|10357.9|10367.6|10347.6|123
1716485100000|2024-05-23 17:25:00|10371.4|10351.4|10376.9|10356.9|10377.1|10357.1|10367.9|10347.9|74
1716485400000|2024-05-23 17:30:00|10377.4|10357.4|10377.9|10357.9|10383.1|10363.1|10375.4|10355.4|69
1716485700000|2024-05-23 17:35:00|10377.1|10357.1|10369.4|10349.4|10377.1|10357.1|10368.1|10348.1|100
1716486000000|2024-05-23 17:40:00|10369.6|10349.6|10367.4|10347.4|10372.6|10352.6|10366.6|10346.6|123
1716486300000|2024-05-23 17:45:00|10367.1|10347.1|10373.6|10353.6|10373.6|10353.6|10364.1|10344.1|93
1716486600000|2024-05-23 17:50:00|10373.4|10353.4|10363.6|10343.6|10373.6|10353.6|10361.1|10341.1|88
1716486900000|2024-05-23 17:55:00|10363.4|10343.4|10368.4|10346.4|10373.6|10351.6|10362.1|10340.1|36
1716508800000|2024-05-24 00:00:00|10371.3|10351.3|10365.8|10345.8|10371.3|10351.3|10364.8|10344.8|45
1716509100000|2024-05-24 00:05:00|10365.5|10345.5|10360|10340|10365.5|10345.5|10357.8|10337.8|96
1716509400000|2024-05-24 00:10:00|10359.8|10339.8|10355.8|10335.8|10359.8|10339.8|10348.3|10328.3|119
1716509700000|2024-05-24 00:15:00|10355.5|10335.5|10352.5|10332.5|10360|10340|10352.3|10332.3|135
1716510000000|2024-05-24 00:20:00|10353|10333|10349.8|10329.8|10356.8|10336.8|10349.8|10329.8|86
1716510300000|2024-05-24 00:25:00|10348.8|10328.8|10350.8|10330.8|10351.8|10331.8|10346|10326|109
1716510600000|2024-05-24 00:30:00|10351|10331|10345.8|10325.8|10351|10331|10342.8|10322.8|102
1716510900000|2024-05-24 00:35:00|10346|10326|10349.3|10329.3|10354.5|10334.5|10343.3|10323.3|126
1716511200000|2024-05-24 00:40:00|10349|10329|10351|10331|10351|10331|10342.8|10322.8|103
1716511500000|2024-05-24 00:45:00|10351.3|10331.3|10348.3|10328.3|10354|10334|10348.3|10328.3|61
1716511800000|2024-05-24 00:50:00|10348.8|10328.8|10348.5|10328.5|10349.5|10329.5|10343|10323|118
1716512100000|2024-05-24 00:55:00|10348.8|10328.8|10346|10326|10351.8|10331.8|10345.3|10325.3|114
1716512400000|2024-05-24 01:00:00|10345.8|10325.8|10375.8|10355.8|10384.5|10364.5|10342.3|10322.3|452
1716512700000|2024-05-24 01:05:00|10376|10356|10362.8|10342.8|10379.5|10359.5|10357.5|10337.5|378
1716513000000|2024-05-24 01:10:00|10362.5|10342.5|10368|10348|10369|10349|10352.3|10332.3|390
1716513300000|2024-05-24 01:15:00|10368.3|10348.3|10391|10371|10396.5|10376.5|10367|10347|394
1716513600000|2024-05-24 01:20:00|10390.8|10370.8|10389.3|10369.3|10395.8|10375.8|10381|10361|411
1716513900000|2024-05-24 01:25:00|10388.5|10368.5|10403.3|10383.3|10409.3|10389.3|10386.8|10366.8|412
1716514200000|2024-05-24 01:30:00|10403|10383|10402|10382|10407|10387|10392.3|10372.3|379
1716514500000|2024-05-24 01:35:00|10401.8|10381.8|10416|10396|10417.3|10397.3|10400|10380|307
1716514800000|2024-05-24 01:40:00|10416.3|10396.3|10411.3|10391.3|10416.3|10396.3|10402|10382|305
1716515100000|2024-05-24 01:45:00|10411|10391|10420|10400|10424.3|10404.3|10411|10391|271
1716515400000|2024-05-24 01:50:00|10420.3|10400.3|10413.8|10393.8|10427|10407|10409|10389|307
1716515700000|2024-05-24 01:55:00|10414.5|10394.5|10401.8|10381.8|10416.5|10396.5|10398.8|10378.8|279
1716516000000|2024-05-24 02:00:00|10402.3|10382.3|10398.3|10378.3|10406.5|10386.5|10386.8|10366.8|325
1716516300000|2024-05-24 02:05:00|10398.5|10378.5|10415|10395|10415|10395|10398.5|10378.5|332
1716516600000|2024-05-24 02:10:00|10414.8|10394.8|10414|10394|10416.3|10396.3|10403.3|10383.3|340
1716516900000|2024-05-24 02:15:00|10413.8|10393.8|10404|10384|10413.8|10393.8|10403.5|10383.5|105
1716517200000|2024-05-24 02:20:00|10403.8|10383.8|10406.3|10386.3|10406.3|10386.3|10399.8|10379.8|90
1716517500000|2024-05-24 02:25:00|10405.5|10385.5|10404.3|10384.3|10406.3|10386.3|10403.3|10383.3|93
1716517800000|2024-05-24 02:30:00|10404.5|10384.5|10403|10383|10414.8|10394.8|10399.3|10379.3|392
1716518100000|2024-05-24 02:35:00|10402.8|10382.8|10415|10395|10421.5|10401.5|10400.5|10380.5|339
1716518400000|2024-05-24 02:40:00|10414.8|10394.8|10414.3|10394.3|10417.5|10397.5|10410.3|10390.3|204
1716518700000|2024-05-24 02:45:00|10414|10394|10408.3|10388.3|10414|10394|10397.3|10377.3|294
1716519000000|2024-05-24 02:50:00|10408|10388|10428.3|10408.3|10432|10412|10407.8|10387.8|310
1716519300000|2024-05-24 02:55:00|10428|10408|10432.3|10412.3|10439.8|10419.8|10423.3|10403.3|227
1716519600000|2024-05-24 03:00:00|10432|10412|10432|10412|10439.8|10419.8|10423.8|10403.8|216
1716519900000|2024-05-24 03:05:00|10432.3|10412.3|10419.5|10399.5|10436.5|10416.5|10416.5|10396.5|319
1716520200000|2024-05-24 03:10:00|10419.8|10399.8|10418.5|10398.5|10425|10405|10416|10396|240
1716520500000|2024-05-24 03:15:00|10418.8|10398.8|10429.3|10409.3|10430|10410|10412.5|10392.5|262
1716520800000|2024-05-24 03:20:00|10429|10409|10435.3|10415.3|10437.3|10417.3|10424.3|10404.3|269
1716521100000|2024-05-24 03:25:00|10435.8|10415.8|10431.5|10411.5|10443.3|10423.3|10430|10410|232
1716521400000|2024-05-24 03:30:00|10432|10412|10429|10409|10434|10414|10429|10409|107
1716521700000|2024-05-24 03:35:00|10428.8|10408.8|10427.3|10407.3|10429|10409|10426.3|10406.3|41
1716522000000|2024-05-24 03:40:00|10427|10407|10423.5|10403.5|10427.8|10407.8|10419.5|10399.5|60
1716522300000|2024-05-24 03:45:00|10423.8|10403.8|10423.5|10403.5|10425.3|10405.3|10420.3|10400.3|66
1716522600000|2024-05-24 03:50:00|10423.3|10403.3|10423.8|10403.8|10426|10406|10421.8|10401.8|33
1716522900000|2024-05-24 03:55:00|10423.5|10403.5|10425.3|10405.3|10426|10406|10422.5|10402.5|56
1716523200000|2024-05-24 04:00:00|10425.5|10405.5|10423.5|10403.5|10425.5|10405.5|10420|10400|58
1716523500000|2024-05-24 04:05:00|10423.3|10403.3|10425|10405|10425.3|10405.3|10420.3|10400.3|32
1716523800000|2024-05-24 04:10:00|10424.8|10404.8|10428.3|10408.3|10430.5|10410.5|10423.3|10403.3|54
1716524100000|2024-05-24 04:15:00|10428|10408|10428|10408|10428.3|10408.3|10426.5|10406.5|26
1716524400000|2024-05-24 04:20:00|10427.5|10407.5|10430.8|10410.8|10431|10411|10427.5|10407.5|54
1716524700000|2024-05-24 04:25:00|10430.5|10410.5|10432.8|10412.8|10435|10415|10429.8|10409.8|38
1716525000000|2024-05-24 04:30:00|10432.5|10412.5|10434.3|10414.3|10434.3|10414.3|10432.5|10412.5|51
1716525300000|2024-05-24 04:35:00|10434|10414|10437.8|10417.8|10441|10421|10433.5|10413.5|52
1716525600000|2024-05-24 04:40:00|10437.5|10417.5|10440.3|10420.3|10440.5|10420.5|10435.8|10415.8|48
1716525900000|2024-05-24 04:45:00|10440|10420|10441.5|10421.5|10445.8|10425.8|10439.3|10419.3|76
1716526200000|2024-05-24 04:50:00|10441.3|10421.3|10451.3|10431.3|10451.3|10431.3|10441|10421|53
1716526500000|2024-05-24 04:55:00|10451.5|10431.5|10447.5|10427.5|10451.8|10431.8|10445.8|10425.8|87
1716526800000|2024-05-24 05:00:00|10447.3|10427.3|10452.5|10432.5|10453|10433|10438.5|10418.5|92
1716527100000|2024-05-24 05:05:00|10452.8|10432.8|10448.3|10428.3|10454.3|10434.3|10447.5|10427.5|83
1716527400000|2024-05-24 05:10:00|10448.5|10428.5|10447.3|10427.3|10450.3|10430.3|10447|10427|53
1716527700000|2024-05-24 05:15:00|10447.5|10427.5|10447.3|10427.3|10449.8|10429.8|10444.3|10424.3|67
1716528000000|2024-05-24 05:20:00|10447|10427|10445.5|10425.5|10449.5|10429.5|10444.5|10424.5|117
1716528300000|2024-05-24 05:25:00|10445.3|10425.3|10438.5|10418.5|10448.3|10428.3|10435.8|10415.8|98
1716528600000|2024-05-24 05:30:00|10438.3|10418.3|10453.8|10433.8|10457.5|10437.5|10436.5|10416.5|346
1716528900000|2024-05-24 05:35:00|10454|10434|10442.5|10422.5|10454|10434|10441.5|10421.5|216
1716529200000|2024-05-24 05:40:00|10442.8|10422.8|10434.5|10414.5|10444.3|10424.3|10430.5|10410.5|269
1716529500000|2024-05-24 05:45:00|10434.8|10414.8|10451|10431|10452.8|10432.8|10434.8|10414.8|213
1716529800000|2024-05-24 05:50:00|10450|10430|10471|10451|10475.5|10455.5|10444|10424|284
1716530100000|2024-05-24 05:55:00|10471.3|10451.3|10458.3|10438.3|10472.8|10452.8|10456.3|10436.3|252
1716530400000|2024-05-24 06:00:00|10458|10438|10445.8|10425.8|10458.8|10438.8|10440.8|10420.8|210
1716530700000|2024-05-24 06:05:00|10445.5|10425.5|10457.3|10437.3|10461.8|10441.8|10442.3|10422.3|228
1716531000000|2024-05-24 06:10:00|10457|10437|10461.8|10441.8|10466|10446|10453.8|10433.8|239
1716531300000|2024-05-24 06:15:00|10462|10442|10457.3|10437.3|10462|10442|10448|10428|231
1716531600000|2024-05-24 06:20:00|10456.8|10436.8|10433.5|10413.5|10458|10438|10431.3|10411.3|315
1716531900000|2024-05-24 06:25:00|10433|10413|10432.5|10412.5|10434.5|10414.5|10421.8|10401.8|397
1716532200000|2024-05-24 06:30:00|10432.3|10412.3|10415.5|10395.5|10435.5|10415.5|10405.3|10385.3|383
1716532500000|2024-05-24 06:35:00|10415.3|10395.3|10419|10399|10420.5|10400.5|10402|10382|391
1716532800000|2024-05-24 06:40:00|10418.8|10398.8|10408.8|10388.8|10427.8|10407.8|10405|10385|363
1716533100000|2024-05-24 06:45:00|10408.5|10388.5|10406|10386|10418|10398|10399|10379|309
1716533400000|2024-05-24 06:50:00|10405.8|10385.8|10402.3|10382.3|10407.5|10387.5|10388.5|10368.5|298
1716533700000|2024-05-24 06:55:00|10402.8|10382.8|10420|10410|10425|10415|10400.5|10382.8|340
1716534000000|2024-05-24 07:00:00|10419.8|10409.8|10397.5|10387.5|10419.8|10409.8|10397.5|10387.5|141
1716534300000|2024-05-24 07:05:00|10397.3|10387.3|10404.5|10394.5|10404.5|10394.5|10387.8|10377.8|142
1716534600000|2024-05-24 07:10:00|10404.3|10394.3|10403.5|10393.5|10410|10400|10398.5|10388.5|121
1716534900000|2024-05-24 07:15:00|10403.3|10393.3|10383.8|10373.8|10418.3|10408.3|10383.8|10373.8|171
1716535200000|2024-05-24 07:20:00|10383.5|10373.5|10374.3|10364.3|10385.3|10375.3|10370.3|10357.6|205
1716535500000|2024-05-24 07:25:00|10374|10364|10383.3|10373.3|10390.8|10380.8|10371.8|10361.8|147
1716535800000|2024-05-24 07:30:00|10383|10373|10371.8|10361.8|10386.3|10376.3|10368.8|10358.8|181
1716536100000|2024-05-24 07:35:00|10372|10362|10376|10366|10377.8|10367.8|10370.8|10355.8|139
1716536400000|2024-05-24 07:40:00|10376.8|10366.8|10362.3|10352.3|10376.8|10366.8|10358.8|10348.8|143
1716536700000|2024-05-24 07:45:00|10362.8|10352.8|10381.8|10371.8|10384|10374|10362.8|10352.8|138
1716537000000|2024-05-24 07:50:00|10381.3|10371.3|10403.8|10393.8|10404.3|10394.3|10380|10370|143
1716537300000|2024-05-24 07:55:00|10405|10395|10401.3|10391.3|10406.5|10396.5|10397.5|10387.5|182
1716537600000|2024-05-24 08:00:00|10401|10391|10383.8|10373.8|10402.8|10392.8|10373.3|10363.3|275
1716537900000|2024-05-24 08:05:00|10383.5|10373.5|10410.3|10400.3|10414.8|10404.8|10374.8|10364.8|241
1716538200000|2024-05-24 08:10:00|10410|10400|10412.8|10402.8|10420|10410|10409.8|10399.8|164
1716538500000|2024-05-24 08:15:00|10412.5|10402.5|10391.3|10381.3|10412.5|10402.5|10389.5|10379.5|150
1716538800000|2024-05-24 08:20:00|10391.5|10381.5|10378|10368|10400.5|10390.5|10378|10365.5|153
1716539100000|2024-05-24 08:25:00|10377.3|10367.3|10354.3|10344.3|10378.3|10368.3|10350.5|10340.5|146
1716539400000|2024-05-24 08:30:00|10354|10344|10361.8|10351.8|10369.3|10359.3|10348.3|10338.3|131
1716539700000|2024-05-24 08:35:00|10361.5|10351.5|10367|10357|10377.5|10367.5|10359.8|10349.8|189
1716540000000|2024-05-24 08:40:00|10367.3|10357.3|10369|10359|10372.3|10362.3|10364.3|10354.3|157
1716540300000|2024-05-24 08:45:00|10369.5|10359.5|10384|10374|10386.5|10376.5|10368.5|10358.5|145
1716540600000|2024-05-24 08:50:00|10383.5|10373.5|10401|10391|10409|10399|10383.3|10373.3|224
1716540900000|2024-05-24 08:55:00|10400.8|10390.8|10409.8|10399.8|10415.8|10405.8|10400.3|10390.3|200
1716541200000|2024-05-24 09:00:00|10409.5|10399.5|10409.3|10399.3|10420.3|10410.3|10400|10390|216
1716541500000|2024-05-24 09:05:00|10409.5|10399.5|10410|10400|10419.8|10409.8|10408.3|10398.3|172
1716541800000|2024-05-24 09:10:00|10410.8|10400.8|10412.3|10402.3|10415.8|10405.8|10407.8|10397.8|144
1716542100000|2024-05-24 09:15:00|10412.5|10402.5|10423.5|10413.5|10426.3|10416.3|10410.3|10400.3|118
1716542400000|2024-05-24 09:20:00|10423.8|10413.8|10406|10396|10429.8|10415|10402|10392|124
1716542700000|2024-05-24 09:25:00|10406.3|10396.3|10408|10398|10409.8|10399.8|10401.3|10391.3|153
1716543000000|2024-05-24 09:30:00|10407.5|10397.5|10400.5|10390.5|10414|10404|10397|10387|136
1716543300000|2024-05-24 09:35:00|10400.3|10390.3|10400.6|10390.6|10400.6|10390.6|10393|10383|109
1716543600000|2024-05-24 09:40:00|10401|10391|10399.3|10389.3|10404.3|10394.3|10397.3|10387.3|70
1716543900000|2024-05-24 09:45:00|10400.5|10390.5|10401.5|10391.5|10402.3|10392.3|10396.8|10386.8|70
1716544200000|2024-05-24 09:50:00|10401.8|10391.8|10390.8|10380.8|10402.5|10392.5|10390.3|10380.3|84
1716544500000|2024-05-24 09:55:00|10390.3|10380.3|10388|10378|10391.5|10381.5|10387.3|10377.3|76
1716544800000|2024-05-24 10:00:00|10387.8|10377.8|10397.5|10387.5|10399.8|10389.8|10387.3|10377.3|100
1716545100000|2024-05-24 10:05:00|10397.8|10387.8|10405|10395|10410|10400|10397.8|10387.8|105
1716545400000|2024-05-24 10:10:00|10404.8|10394.8|10402.3|10392.3|10405|10395|10397.5|10387.5|93
1716545700000|2024-05-24 10:15:00|10402|10392|10382.5|10372.5|10402|10392|10381.5|10371.5|87
1716546000000|2024-05-24 10:20:00|10382.3|10372.3|10390|10380|10394|10384|10379.3|10369.3|126
1716546300000|2024-05-24 10:25:00|10390.3|10380.3|10392|10382|10394|10384|10388.3|10378.3|62
1716546600000|2024-05-24 10:30:00|10392.3|10382.3|10394.8|10384.8|10395.8|10385.8|10389|10379|78
1716546900000|2024-05-24 10:35:00|10394.5|10384.5|10410.5|10400.5|10413.5|10403.5|10393.3|10383.3|122
1716547200000|2024-05-24 10:40:00|10410.3|10400.3|10409.8|10399.8|10424.3|10414.3|10408.5|10398.5|119
1716547500000|2024-05-24 10:45:00|10410|10400|10412.5|10402.5|10414.5|10404.5|10408|10398|93
1716547800000|2024-05-24 10:50:00|10412.8|10402.8|10417.3|10407.3|10417.8|10407.8|10411.5|10401.5|94
1716548100000|2024-05-24 10:55:00|10417.5|10407.5|10407.8|10397.8|10418|10408|10407|10397|94
1716548400000|2024-05-24 11:00:00|10408|10398|10414.5|10404.5|10415.8|10405.8|10408|10398|74
1716548700000|2024-05-24 11:05:00|10414.8|10404.8|10414|10404|10414.8|10404.8|10409.8|10399.8|58
1716549000000|2024-05-24 11:10:00|10413.8|10403.8|10399.8|10389.8|10413.8|10403.8|10399.5|10389.5|91
1716549300000|2024-05-24 11:15:00|10400|10390|10392.8|10382.8|10400.8|10390.8|10392.3|10378.3|97
1716549600000|2024-05-24 11:20:00|10393|10383|10395.8|10385.8|10401.6|10391|10393|10381.6|101
1716549900000|2024-05-24 11:25:00|10396.5|10386.5|10388.5|10378.5|10398.3|10388.3|10388|10378|68
1716550200000|2024-05-24 11:30:00|10388.3|10378.3|10374.5|10364.5|10391.5|10381.5|10371.8|10361.8|178
1716550500000|2024-05-24 11:35:00|10374.8|10364.8|10371.3|10361.3|10381.3|10371.3|10363|10353|187
1716550800000|2024-05-24 11:40:00|10371|10361|10374|10364|10374|10364|10363.3|10353.3|81
1716551100000|2024-05-24 11:45:00|10374.8|10364.8|10374.8|10364.8|10376.8|10366.8|10366.8|10356.8|84
1716551400000|2024-05-24 11:50:00|10374.5|10364.5|10370.3|10360.3|10375|10365|10369.3|10359.3|127
1716551700000|2024-05-24 11:55:00|10370|10360|10367.8|10357.8|10370|10360|10353|10343|208
1716552000000|2024-05-24 12:00:00|10367.3|10357.3|10362.5|10352.5|10377.5|10367.5|10358.5|10348.5|267
1716552300000|2024-05-24 12:05:00|10362.8|10352.8|10362.5|10352.5|10366.3|10356.3|10357.8|10347.8|261
1716552600000|2024-05-24 12:10:00|10362.3|10352.3|10372.3|10362.3|10372.3|10362.3|10346.5|10336.5|249
1716552900000|2024-05-24 12:15:00|10372|10362|10375|10365|10378.8|10368.8|10368.5|10355.6|168
1716553200000|2024-05-24 12:20:00|10375.3|10365.3|10362.5|10352.5|10380.3|10370.3|10359.3|10349.3|215
1716553500000|2024-05-24 12:25:00|10362.3|10352.3|10354|10344|10370.3|10360|10353.5|10343.5|149
1716553800000|2024-05-24 12:30:00|10353.8|10343.8|10362|10352|10366.8|10356.8|10346.9|10329.4|291
1716554100000|2024-05-24 12:35:00|10362.5|10352.5|10364|10354|10366|10356|10349.8|10339.8|180
1716554400000|2024-05-24 12:40:00|10363.8|10353.8|10360.3|10350.3|10369.8|10359.8|10357.5|10347.5|163
1716554700000|2024-05-24 12:45:00|10360.5|10350.5|10360.8|10350.8|10364|10354|10357|10347|149
1716555000000|2024-05-24 12:50:00|10363.8|10353.8|10361.3|10351.3|10368.5|10358.5|10360.8|10350.8|139
1716555300000|2024-05-24 12:55:00|10361.5|10351.5|10368.5|10358.5|10370.9|10360.9|10356.8|10346.8|123
1716555600000|2024-05-24 13:00:00|10368|10358|10396.3|10386.3|10396.3|10386.3|10368|10358|496
1716555900000|2024-05-24 13:05:00|10394.8|10384.8|10399.3|10389.3|10404.8|10394.8|10390.3|10380.3|384
1716556200000|2024-05-24 13:10:00|10399|10389|10413.8|10403.8|10417.5|10407.5|10398.3|10388.3|317
1716556500000|2024-05-24 13:15:00|10413.5|10403.5|10403.5|10393.5|10415|10405|10394.3|10384.3|273
1716556800000|2024-05-24 13:20:00|10403.8|10393.8|10394.5|10384.5|10404|10394|10394|10384|192
1716557100000|2024-05-24 13:25:00|10394.3|10384.3|10418.5|10408.5|10419.5|10409.5|10383.3|10373.3|317
1716557400000|2024-05-24 13:30:00|10418.3|10408.3|10400.3|10390.3|10423.5|10413.5|10397|10387|522
1716557700000|2024-05-24 13:35:00|10400.8|10390.8|10396.8|10386.8|10410.3|10400.3|10391.8|10381.8|430
1716558000000|2024-05-24 13:40:00|10396.5|10386.5|10403.5|10393.5|10408.8|10398.8|10386.5|10376.5|341
1716558300000|2024-05-24 13:45:00|10403.3|10393.3|10399|10389|10404.8|10394.8|10389.8|10379.8|360
1716558600000|2024-05-24 13:50:00|10398.8|10388.8|10399.5|10389.5|10410.3|10400.3|10394.5|10384.5|298
1716558900000|2024-05-24 13:55:00|10399.3|10389.3|10388.5|10378.5|10399.8|10389.8|10387.5|10377|245
1716559200000|2024-05-24 14:00:00|10388|10378|10388|10378|10401|10391|10386.8|10376.8|352
1716559500000|2024-05-24 14:05:00|10388.3|10378.3|10399.8|10389.8|10400.8|10390.8|10387.5|10377.5|378
1716559800000|2024-05-24 14:10:00|10400|10390|10393.8|10383.8|10408.3|10398.3|10391.5|10381.5|302
1716560100000|2024-05-24 14:15:00|10394|10384|10409.8|10399.8|10412|10402|10382|10372|328
1716560400000|2024-05-24 14:20:00|10409.5|10399.5|10398.5|10388.5|10413.5|10403.5|10395.5|10385.5|312
1716560700000|2024-05-24 14:25:00|10398.3|10388.3|10392|10382|10400.3|10390.3|10382.3|10372.3|311
1716561000000|2024-05-24 14:30:00|10392.3|10382.3|10394|10384|10401.5|10391.5|10389.5|10379.5|310
1716561300000|2024-05-24 14:35:00|10393.8|10383.8|10382.5|10372.5|10397.8|10387.8|10382.3|10372.3|303
1716561600000|2024-05-24 14:40:00|10382.3|10372.3|10377.3|10367.3|10385|10375|10374|10364|281
1716561900000|2024-05-24 14:45:00|10377|10367|10366.8|10356.8|10382.8|10372.8|10364.8|10354.8|335
1716562200000|2024-05-24 14:50:00|10367.3|10357.3|10379.3|10369.3|10382|10372|10364|10354|246
1716562500000|2024-05-24 14:55:00|10379.5|10369.5|10372.5|10362.5|10380.5|10370.5|10372.3|10362.3|206
1716562800000|2024-05-24 15:00:00|10372.8|10362.8|10369.8|10359.8|10384.5|10374.5|10362.3|10352.3|279
1716563100000|2024-05-24 15:05:00|10369.5|10359.5|10364.8|10354.8|10378.9|10365.5|10363.3|10353.3|218
1716563400000|2024-05-24 15:10:00|10364.5|10354.5|10362.5|10352.5|10367.8|10357.8|10360.3|10350.3|155
1716563700000|2024-05-24 15:15:00|10362.3|10352.3|10360.5|10350.5|10369.5|10359.5|10359.3|10349.3|193
1716564000000|2024-05-24 15:20:00|10360.3|10350.3|10356|10346|10361.3|10351.3|10354|10344|212
1716564300000|2024-05-24 15:25:00|10355.8|10345.8|10337.3|10327.3|10356.8|10346.8|10335.5|10325.5|374
1716564600000|2024-05-24 15:30:00|10337|10327|10340.5|10330.5|10342.8|10332.8|10330.8|10320.8|283
1716564900000|2024-05-24 15:35:00|10340.3|10330.3|10328.8|10318.8|10340.3|10330.3|10327.8|10317.8|298
1716565200000|2024-05-24 15:40:00|10329|10319|10347.8|10337.8|10349.8|10339.8|10328|10318|203
1716565500000|2024-05-24 15:45:00|10348|10338|10325.8|10315.8|10348|10338|10324.3|10312.9|345
1716565800000|2024-05-24 15:50:00|10325.5|10315.5|10341.8|10331.8|10350.6|10335.5|10325.5|10315.5|212
1716566100000|2024-05-24 15:55:00|10342|10332|10342.5|10332.5|10348.8|10338.8|10339.8|10329.8|127
1716566400000|2024-05-24 16:00:00|10342.8|10332.8|10327|10317|10342.8|10332.8|10326.5|10316.5|176
1716566700000|2024-05-24 16:05:00|10326.8|10316.8|10322.5|10312.5|10333|10323|10322.5|10312.5|153
1716567000000|2024-05-24 16:10:00|10322.8|10312.8|10337|10327|10337|10327|10322.8|10312.8|171
1716567300000|2024-05-24 16:15:00|10337.5|10327.5|10343.3|10333.3|10344|10334|10335.3|10325.3|128
1716567600000|2024-05-24 16:20:00|10343.5|10333.5|10344|10334|10349.8|10339.8|10342.8|10332.8|131
1716567900000|2024-05-24 16:25:00|10343.5|10333.5|10338|10328|10345.3|10335.3|10335|10325|145
1716568200000|2024-05-24 16:30:00|10337.8|10327.8|10336.8|10326.8|10342|10332|10333|10323|152
1716568500000|2024-05-24 16:35:00|10337|10327|10332.5|10322.5|10337|10327|10330.5|10320.5|106
1716568800000|2024-05-24 16:40:00|10332.3|10322.3|10327.3|10317.3|10332.8|10322.8|10326.8|10316.8|100
1716569100000|2024-05-24 16:45:00|10327|10317|10338.5|10328.5|10341.8|10331.8|10326|10316|145
1716569400000|2024-05-24 16:50:00|10338.3|10328.3|10332.5|10322.5|10338.3|10328.3|10332.5|10322.5|129
1716569700000|2024-05-24 16:55:00|10332.8|10322.8|10334.9|10314.9|10338.1|10323|10329.1|10309.1|145
1716570000000|2024-05-24 17:00:00|10334.6|10314.6|10335.6|10315.6|10340.1|10320.1|10330.6|10310.6|87
1716570300000|2024-05-24 17:05:00|10335.9|10315.9|10330.1|10310.1|10336.6|10316.6|10330.1|10310.1|57
1716570600000|2024-05-24 17:10:00|10330.4|10310.4|10334.9|10314.9|10335.4|10315.4|10330.1|10310.1|47
1716570900000|2024-05-24 17:15:00|10335.1|10315.1|10336.1|10316.1|10337.6|10317.6|10334.6|10314.6|26
1716571200000|2024-05-24 17:20:00|10335.9|10315.9|10336.6|10316.6|10336.6|10316.6|10333.9|10313.9|22
1716571500000|2024-05-24 17:25:00|10336.4|10316.4|10339.4|10319.4|10343.9|10323.9|10336.4|10316.4|59
1716571800000|2024-05-24 17:30:00|10339.6|10319.6|10336.4|10316.4|10339.6|10319.6|10329.3|10309.3|72
1716572100000|2024-05-24 17:35:00|10336.1|10316.1|10332.1|10312.1|10336.9|10316.9|10331.9|10311.9|49
1716572400000|2024-05-24 17:40:00|10331.9|10311.9|10338.1|10318.1|10338.1|10318.1|10329.6|10309.6|44
1716572700000|2024-05-24 17:45:00|10337.9|10317.9|10344.6|10324.6|10345.1|10325.1|10337.9|10317.9|55
1716573000000|2024-05-24 17:50:00|10345.1|10325.1|10346.4|10326.4|10347.6|10327.6|10344.1|10324.1|36
1716573300000|2024-05-24 17:55:00|10347.1|10325.1|10344.5|10322.5|10347.1|10325.1|10343.3|10321.3|35
1716854400000|2024-05-28 00:00:00|10453|10433|10450.5|10430.5|10453|10433|10443.5|10423.5|50
1716854700000|2024-05-28 00:05:00|10450.3|10430.3|10453|10433|10453.8|10433.8|10448.3|10428.3|97
1716855000000|2024-05-28 00:10:00|10452.3|10432.3|10469.5|10449.5|10474.5|10454.5|10452.3|10432.3|125
1716855300000|2024-05-28 00:15:00|10470.5|10450.5|10469|10449|10472.4|10452.4|10463.3|10443.3|97
1716855600000|2024-05-28 00:20:00|10468.8|10448.8|10464|10444|10469.8|10449.8|10461.8|10441.8|76
1716855900000|2024-05-28 00:25:00|10463.3|10443.3|10459.5|10439.5|10464.8|10444.8|10458.3|10438.3|72
1716856200000|2024-05-28 00:30:00|10459.8|10439.8|10469.3|10449.3|10469.8|10449.8|10459.8|10439.8|53
1716856500000|2024-05-28 00:35:00|10469|10449|10473.5|10453.5|10475.5|10455.5|10468.8|10448.8|32
1716856800000|2024-05-28 00:40:00|10474|10454|10476.3|10456.3|10479.3|10459.3|10474|10454|68
1716857100000|2024-05-28 00:45:00|10475.8|10455.8|10468.8|10448.8|10476.8|10456.8|10467|10447|69
1716857400000|2024-05-28 00:50:00|10469|10449|10473.8|10453.8|10473.8|10453.8|10467|10447|84
1716857700000|2024-05-28 00:55:00|10474|10454|10477.5|10457.5|10478.8|10458.8|10469|10449|111
1716858000000|2024-05-28 01:00:00|10477.3|10457.3|10522.3|10502.3|10528|10508|10476.3|10456.3|543
1716858300000|2024-05-28 01:05:00|10522|10502|10549.5|10529.5|10557.3|10537.3|10519.3|10499.3|439
1716858600000|2024-05-28 01:10:00|10551.5|10531.5|10551|10531|10559|10539|10538.3|10518.3|420
1716858900000|2024-05-28 01:15:00|10551.5|10531.5|10559.5|10539.5|10565.4|10545.4|10541.8|10521.8|360
1716859200000|2024-05-28 01:20:00|10560|10540|10557|10537|10563.8|10543.8|10549.8|10529.8|330
1716859500000|2024-05-28 01:25:00|10556.8|10536.8|10562.5|10542.5|10567.5|10547.5|10556.8|10536.8|316
1716859800000|2024-05-28 01:30:00|10562.8|10542.8|10555|10535|10571|10551|10550.3|10530.3|287
1716860100000|2024-05-28 01:35:00|10555.3|10535.3|10548|10528|10555.5|10535.5|10542.8|10522.8|276
1716860400000|2024-05-28 01:40:00|10547.3|10527.3|10555.8|10535.8|10556.5|10536.5|10544.3|10524.3|250
1716860700000|2024-05-28 01:45:00|10556|10536|10561|10541|10565.8|10545.8|10554.8|10534.8|258
1716861000000|2024-05-28 01:50:00|10560.5|10540.5|10555|10535|10561.5|10541.5|10549.3|10529.3|304
1716861300000|2024-05-28 01:55:00|10554.5|10534.5|10516|10496|10554.8|10534.8|10511|10491|373
1716861600000|2024-05-28 02:00:00|10516.3|10496.3|10532|10512|10533.8|10513.8|10514|10494|338
1716861900000|2024-05-28 02:05:00|10531.8|10511.8|10536.5|10516.5|10541.5|10521.5|10525.8|10505.8|255
1716862200000|2024-05-28 02:10:00|10536.3|10516.3|10537.1|10517.1|10538.8|10518.8|10529.3|10509.3|189
1716862500000|2024-05-28 02:15:00|10538.5|10518.5|10549|10529|10549.5|10529.5|10537|10517|87
1716862800000|2024-05-28 02:20:00|10548.5|10528.5|10546.3|10526.3|10552.5|10532.5|10543.8|10523.8|57
1716863100000|2024-05-28 02:25:00|10546|10526|10545|10525|10546.5|10526.5|10542.8|10522.8|75
1716863400000|2024-05-28 02:30:00|10545.3|10525.3|10535.3|10515.3|10548.8|10528.8|10533.5|10513.5|224
1716863700000|2024-05-28 02:35:00|10534.8|10514.8|10537.3|10517.3|10544.8|10524.8|10533|10513|184
1716864000000|2024-05-28 02:40:00|10537|10517|10543|10523|10545.3|10525.3|10534|10514|125
1716864300000|2024-05-28 02:45:00|10543.3|10523.3|10553.5|10533.5|10554.5|10534.5|10540.8|10520.8|157
1716864600000|2024-05-28 02:50:00|10553.3|10533.3|10546.5|10526.5|10557|10537|10543.3|10523.3|247
1716864900000|2024-05-28 02:55:00|10546.3|10526.3|10537.5|10517.5|10547.8|10527.8|10537.3|10517.3|184
1716865200000|2024-05-28 03:00:00|10538|10518|10533.8|10513.8|10540.5|10520.5|10529.3|10509.3|181
1716865500000|2024-05-28 03:05:00|10533.5|10513.5|10546.5|10526.5|10550.5|10530.5|10531.5|10511.5|185
1716865800000|2024-05-28 03:10:00|10547|10527|10548.5|10528.5|10550|10530|10541.3|10521.3|209
1716866100000|2024-05-28 03:15:00|10548.8|10528.8|10541.3|10521.3|10551.8|10531.8|10538.8|10518.8|134
1716866400000|2024-05-28 03:20:00|10540.8|10520.8|10538.5|10518.5|10540.8|10520.8|10528|10508|187
1716866700000|2024-05-28 03:25:00|10538|10518|10541.8|10521.8|10545|10525|10537.8|10517.8|207
1716867000000|2024-05-28 03:30:00|10541.5|10521.5|10529|10509|10541.5|10521.5|10528.8|10508.8|101
1716867300000|2024-05-28 03:35:00|10528.8|10508.8|10529|10509|10531.3|10511.3|10527|10507|74
1716867600000|2024-05-28 03:40:00|10528.8|10508.8|10529|10509|10530.5|10510.5|10527.3|10507.3|68
1716867900000|2024-05-28 03:45:00|10528.8|10508.8|10523.3|10503.3|10529.3|10509.3|10523|10503|41
1716868200000|2024-05-28 03:50:00|10523|10503|10522.3|10502.3|10524|10504|10520.3|10500.3|52
1716868500000|2024-05-28 03:55:00|10522.5|10502.5|10528.3|10508.3|10528.8|10508.8|10522.5|10502.5|36
1716868800000|2024-05-28 04:00:00|10528.8|10508.8|10533|10513|10533.3|10513.3|10528.3|10508.3|47
1716869100000|2024-05-28 04:05:00|10532.8|10512.8|10533.5|10513.5|10534.5|10514.5|10529.5|10509.5|38
1716869400000|2024-05-28 04:10:00|10533.8|10513.8|10534.5|10514.5|10535|10515|10532.5|10512.5|34
1716869700000|2024-05-28 04:15:00|10534.3|10514.3|10529.8|10509.8|10534.5|10514.5|10529|10509|22
1716870000000|2024-05-28 04:20:00|10529.5|10509.5|10527.5|10507.5|10530.3|10510.3|10527.3|10507.3|27
1716870300000|2024-05-28 04:25:00|10527.3|10507.3|10529.5|10509.5|10529.5|10509.5|10526|10506|12
1716870600000|2024-05-28 04:30:00|10529.8|10509.8|10528.8|10508.8|10531|10511|10527|10507|32
1716870900000|2024-05-28 04:35:00|10529|10509|10526.8|10506.8|10529|10509|10525.5|10505.5|20
1716871200000|2024-05-28 04:40:00|10528.3|10508.3|10529.5|10509.5|10530|10510|10527.8|10507.8|34
1716871500000|2024-05-28 04:45:00|10529.8|10509.8|10530|10510|10533.8|10513.8|10529.5|10509.5|49
1716871800000|2024-05-28 04:50:00|10530.5|10510.5|10529|10509|10532.5|10512.5|10528|10508|55
1716872100000|2024-05-28 04:55:00|10528.8|10508.8|10517.8|10497.8|10530.5|10510.5|10517.3|10497.3|58
1716872400000|2024-05-28 05:00:00|10517.5|10497.5|10521|10501|10521|10501|10517.3|10497.3|48
1716872700000|2024-05-28 05:05:00|10521.3|10501.3|10520.3|10500.3|10525.5|10505.5|10517.8|10497.8|58
1716873000000|2024-05-28 05:10:00|10520.5|10500.5|10516.8|10496.8|10521.8|10501.8|10516.8|10496.8|47
1716873300000|2024-05-28 05:15:00|10517|10497|10517.5|10497.5|10520.3|10500.3|10516.8|10496.8|48
1716873600000|2024-05-28 05:20:00|10517.8|10497.8|10517|10497|10522.5|10502.5|10517|10497|39
1716873900000|2024-05-28 05:25:00|10516.8|10496.8|10517.3|10497.3|10518|10498|10512.5|10492.5|83
1716874200000|2024-05-28 05:30:00|10517.8|10497.8|10528.3|10508.3|10530.5|10510.5|10502|10482|372
1716874500000|2024-05-28 05:35:00|10528|10508|10517.8|10497.8|10528.3|10508.3|10509.3|10489.3|299
1716874800000|2024-05-28 05:40:00|10518|10498|10521.8|10501.8|10524.5|10504.5|10504.5|10484.5|254
1716875100000|2024-05-28 05:45:00|10521.5|10501.5|10516.8|10496.8|10522|10502|10513.8|10493.8|223
1716875400000|2024-05-28 05:50:00|10517|10497|10528.5|10508.5|10529.3|10509.3|10516.8|10496.8|190
1716875700000|2024-05-28 05:55:00|10528.8|10508.8|10520|10500|10529|10509|10514.8|10494.8|209
1716876000000|2024-05-28 06:00:00|10519.8|10499.8|10499.8|10479.8|10521|10501|10496.3|10476.3|292
1716876300000|2024-05-28 06:05:00|10500|10480|10503.3|10483.3|10511.1|10491.1|10492.3|10472.3|300
1716876600000|2024-05-28 06:10:00|10500.8|10480.8|10488|10468|10502.8|10482.8|10488|10468|276
1716876900000|2024-05-28 06:15:00|10487.8|10467.8|10489.3|10469.3|10499.8|10479.8|10481.8|10461.8|306
1716877200000|2024-05-28 06:20:00|10490.3|10470.3|10462|10442|10495.3|10475.3|10456.8|10436.8|360
1716877500000|2024-05-28 06:25:00|10461.8|10441.8|10461.8|10441.8|10473.5|10453.5|10457.3|10437.3|425
1716877800000|2024-05-28 06:30:00|10461.5|10441.5|10480.5|10460.5|10482.3|10462.3|10459|10439|348
1716878100000|2024-05-28 06:35:00|10481.3|10461.3|10482|10462|10497.3|10477.3|10480.3|10460.3|292
1716878400000|2024-05-28 06:40:00|10482.3|10462.3|10491|10471|10491.5|10471.5|10469|10449|269
1716878700000|2024-05-28 06:45:00|10490.5|10470.5|10478.3|10458.3|10490.5|10470.5|10476.5|10456.5|277
1716879000000|2024-05-28 06:50:00|10478.5|10458.5|10482|10462|10490.3|10470.3|10477.3|10457.3|246
1716879300000|2024-05-28 06:55:00|10482.3|10462.3|10481|10471|10485.3|10475.3|10476.3|10460.8|277
1716879600000|2024-05-28 07:00:00|10480.8|10470.8|10488|10478|10496.1|10483.5|10480.5|10470.5|168
1716879900000|2024-05-28 07:05:00|10488.5|10478.5|10477.8|10467.8|10489.3|10479.3|10474|10464|147
1716880200000|2024-05-28 07:10:00|10478|10468|10464|10454|10479.8|10469.8|10458.5|10448.5|207
1716880500000|2024-05-28 07:15:00|10464.3|10454.3|10467.5|10457.5|10474.4|10461.3|10463|10453|161
1716880800000|2024-05-28 07:20:00|10468|10458|10490.8|10480.8|10493.5|10483.5|10467.5|10457.5|223
1716881100000|2024-05-28 07:25:00|10490.5|10480.5|10478|10468|10492.3|10482.3|10476.5|10463.5|142
1716881400000|2024-05-28 07:30:00|10477.5|10467.5|10471.8|10461.8|10478.8|10468.8|10458.8|10445.6|130
1716881700000|2024-05-28 07:35:00|10472|10462|10475.3|10465.3|10486|10472.5|10470.3|10460.3|138
1716882000000|2024-05-28 07:40:00|10475|10465|10476.5|10466.5|10476.8|10466.8|10460.3|10448.4|123
1716882300000|2024-05-28 07:45:00|10476|10466|10474|10464|10480.8|10470.8|10468.5|10458.5|120
1716882600000|2024-05-28 07:50:00|10473.8|10463.8|10472.5|10462.5|10477.4|10464.5|10468.5|10455.4|85
1716882900000|2024-05-28 07:55:00|10473|10463|10480.5|10470.5|10489.8|10478.3|10472.5|10462.1|91
1716883200000|2024-05-28 08:00:00|10480.3|10470.3|10474|10464|10480.8|10470.8|10454.3|10444.3|204
1716883500000|2024-05-28 08:05:00|10474.5|10464.5|10457.5|10447.5|10482.1|10467.8|10452|10442|141
1716883800000|2024-05-28 08:10:00|10457.3|10447.3|10464.3|10454.3|10470.5|10460.5|10452.8|10442.8|218
1716884100000|2024-05-28 08:15:00|10464|10454|10454.5|10444.5|10464.8|10454.8|10452.3|10442.3|102
1716884400000|2024-05-28 08:20:00|10455|10445|10458.5|10448.5|10474.5|10459.1|10455|10445|152
1716884700000|2024-05-28 08:25:00|10459|10449|10456.5|10446.5|10477.3|10467.3|10456.3|10444|220
1716885000000|2024-05-28 08:30:00|10455.5|10445.5|10442.5|10432.5|10455.5|10445.5|10435.3|10424.9|144
1716885300000|2024-05-28 08:35:00|10442.8|10432.8|10462|10452|10462|10452|10437|10427|123
1716885600000|2024-05-28 08:40:00|10462.3|10452.3|10455|10445|10469.9|10455.3|10452.5|10442.5|126
1716885900000|2024-05-28 08:45:00|10454.3|10444.3|10442.3|10432.3|10456.3|10446.3|10442|10429.3|120
1716886200000|2024-05-28 08:50:00|10442.5|10432.5|10438|10428|10454.3|10444.3|10437.8|10427.8|87
1716886500000|2024-05-28 08:55:00|10437.5|10427.5|10441|10431|10444.6|10431.8|10437.5|10424.6|83
1716886800000|2024-05-28 09:00:00|10441.3|10431.3|10441.3|10431.3|10442.5|10432.5|10436.8|10426.8|78
1716887100000|2024-05-28 09:05:00|10441|10431|10442|10432|10446|10436|10435|10420.3|93
1716887400000|2024-05-28 09:10:00|10442.3|10432.3|10431|10421|10444.5|10434.5|10424.6|10411.3|51
1716887700000|2024-05-28 09:15:00|10431.3|10421.3|10447.8|10437.8|10447.8|10437.8|10430.8|10420.8|79
1716888000000|2024-05-28 09:20:00|10447.5|10437.5|10460.3|10450.3|10462.5|10452.5|10447.3|10437.3|87
1716888300000|2024-05-28 09:25:00|10460.5|10450.5|10458.5|10448.5|10461.5|10451.5|10447.3|10436.8|108
1716888600000|2024-05-28 09:30:00|10458.8|10448.8|10461.5|10451.5|10465.3|10454|10458|10445.3|86
1716888900000|2024-05-28 09:35:00|10461.3|10451.3|10451.5|10441.5|10461.3|10451.3|10451|10441|83
1716889200000|2024-05-28 09:40:00|10451.3|10441.3|10447.3|10437.3|10454|10444|10444.8|10434.8|86
1716889500000|2024-05-28 09:45:00|10447.8|10437.8|10443|10433|10448.5|10438.5|10441.8|10431.8|82
1716889800000|2024-05-28 09:50:00|10442.8|10432.8|10450.5|10440.5|10450.5|10440.5|10440|10430|53
1716890100000|2024-05-28 09:55:00|10450.8|10440.8|10452.8|10442.8|10455.3|10444.5|10444.3|10434.3|40
1716890400000|2024-05-28 10:00:00|10452.5|10442.5|10453.3|10443.3|10454.3|10444.3|10451|10441|33
1716890700000|2024-05-28 10:05:00|10453.5|10443.5|10465.8|10455.8|10470|10460|10453|10443|95
1716891000000|2024-05-28 10:10:00|10465.5|10455.5|10476.5|10466.5|10479.3|10467|10462.5|10452.5|76
1716891300000|2024-05-28 10:15:00|10476.3|10466.3|10475.8|10465.8|10478.5|10468.5|10474.5|10464.5|98
1716891600000|2024-05-28 10:20:00|10476.3|10466.3|10476.3|10466.3|10479.3|10467.5|10470.5|10459.3|85
1716891900000|2024-05-28 10:25:00|10476.5|10466.5|10460.3|10450.3|10476.8|10466.8|10458.5|10446.4|55
1716892200000|2024-05-28 10:30:00|10460|10450|10468.3|10458.3|10469.5|10459.5|10459.5|10449.5|62
1716892500000|2024-05-28 10:35:00|10468.8|10458.8|10465.8|10455.8|10474.8|10464.8|10462.3|10452.3|73
1716892800000|2024-05-28 10:40:00|10465.5|10455.5|10462.5|10452.5|10467.3|10457.3|10461.3|10451.3|48
1716893100000|2024-05-28 10:45:00|10462.8|10452.8|10464|10454|10465|10455|10462.8|10452.8|39
1716893400000|2024-05-28 10:50:00|10463.8|10453.8|10474.3|10464.3|10477.3|10467.3|10463.8|10453.8|95
1716893700000|2024-05-28 10:55:00|10474|10464|10472.8|10462.8|10474|10464|10467|10457|69
1716894000000|2024-05-28 11:00:00|10473|10463|10475.5|10465.5|10481.3|10467|10469.5|10459.5|77
1716894300000|2024-05-28 11:05:00|10475.3|10465.3|10472.3|10462.3|10476.8|10466.8|10470|10460|107
1716894600000|2024-05-28 11:10:00|10472|10462|10472.5|10462.5|10474.3|10464.3|10468.8|10458.8|104
1716894900000|2024-05-28 11:15:00|10473|10463|10467.3|10457.3|10473.3|10463.3|10466.5|10456.5|93
1716895200000|2024-05-28 11:20:00|10467|10457|10462.3|10452.3|10467.5|10457.5|10461|10451|85
1716895500000|2024-05-28 11:25:00|10462|10452|10457.3|10447.3|10464.3|10454.3|10454.5|10444.5|96
1716895800000|2024-05-28 11:30:00|10457.5|10447.5|10457.8|10447.8|10464.5|10454.5|10457|10447|143
1716896100000|2024-05-28 11:35:00|10458.3|10448.3|10467.8|10457.8|10470.5|10460.5|10458.3|10448.3|76
1716896400000|2024-05-28 11:40:00|10467.5|10457.5|10473.5|10463.5|10474.3|10464.3|10464.5|10454.5|53
1716896700000|2024-05-28 11:45:00|10473.8|10463.8|10477.3|10467.3|10477.3|10467.3|10470.5|10460.5|83
1716897000000|2024-05-28 11:50:00|10478|10468|10488|10478|10493.3|10480.5|10477.3|10467.3|188
1716897300000|2024-05-28 11:55:00|10487.8|10477.8|10491.5|10481.5|10495.3|10485.3|10486|10474.3|161
1716897600000|2024-05-28 12:00:00|10491|10481|10487.8|10477.8|10495.5|10483.8|10484.5|10474.5|195
1716897900000|2024-05-28 12:05:00|10488.3|10478.3|10480|10470|10494.5|10484.5|10479|10469|196
1716898200000|2024-05-28 12:10:00|10479.8|10469.8|10475.5|10465.5|10489|10478.3|10468.3|10458.3|214
1716898500000|2024-05-28 12:15:00|10475.8|10465.8|10471.8|10461.8|10482|10472|10471.8|10461.8|178
1716898800000|2024-05-28 12:20:00|10472|10462|10468|10458|10478.3|10468.3|10463|10453|156
1716899100000|2024-05-28 12:25:00|10468.3|10458.3|10471.8|10461.8|10479.5|10465.5|10466.8|10456.8|137
1716899400000|2024-05-28 12:30:00|10471.3|10461.3|10487.3|10477.3|10487.3|10477.3|10469|10459|129
1716899700000|2024-05-28 12:35:00|10488.8|10478.8|10488.3|10478.3|10492.3|10482.3|10481.3|10470.1|166
1716900000000|2024-05-28 12:40:00|10488.8|10478.8|10490.5|10480.5|10495.5|10485.5|10487.3|10477.3|157
1716900300000|2024-05-28 12:45:00|10491.3|10481.3|10494.3|10484.3|10495|10485|10485.3|10475.3|123
1716900600000|2024-05-28 12:50:00|10494|10484|10494.3|10484.3|10495.3|10485.3|10491.3|10481.3|114
1716900900000|2024-05-28 12:55:00|10494|10484|10494.5|10484.5|10495.5|10485.5|10491.5|10481.5|134
1716901200000|2024-05-28 13:00:00|10493.8|10483.8|10527.8|10517.8|10536|10526|10493|10483|396
1716901500000|2024-05-28 13:05:00|10528|10518|10526.3|10516.3|10533.5|10523.5|10518.8|10508.8|507
1716901800000|2024-05-28 13:10:00|10526|10516|10547.5|10537.5|10547.8|10537.8|10523.5|10513.5|411
1716902100000|2024-05-28 13:15:00|10547.3|10537.3|10555.8|10545.8|10561.5|10551.5|10542.3|10532.3|437
1716902400000|2024-05-28 13:20:00|10556.8|10546.8|10563.8|10553.8|10569.3|10559.3|10545.8|10535.8|456
1716902700000|2024-05-28 13:25:00|10563.5|10553.5|10554.3|10544.3|10565|10555|10547.3|10532.9|408
1716903000000|2024-05-28 13:30:00|10554.5|10544.5|10552.3|10542.3|10563.5|10553.5|10543.3|10533.3|545
1716903300000|2024-05-28 13:35:00|10552|10542|10527.5|10517.5|10552.8|10542.8|10520.5|10510.5|438
1716903600000|2024-05-28 13:40:00|10527.3|10517.3|10530.3|10520.3|10542.3|10532.3|10525.8|10515.8|412
1716903900000|2024-05-28 13:45:00|10529.3|10519.3|10510.3|10500.3|10529.3|10519.3|10506.8|10496.8|589
1716904200000|2024-05-28 13:50:00|10510|10500|10503.8|10493.8|10518|10508|10500.5|10490.5|447
1716904500000|2024-05-28 13:55:00|10504|10494|10483.5|10463.5|10507|10497|10472.5|10461|460
1716904800000|2024-05-28 14:00:00|10483.9|10463.9|10462.5|10452.5|10483.9|10467.6|10446.8|10436.8|636
1716905100000|2024-05-28 14:05:00|10461.8|10451.8|10477.8|10467.8|10481.8|10471.8|10451.3|10441.3|565
1716905400000|2024-05-28 14:10:00|10478.8|10468.8|10475.3|10465.3|10483.5|10473.5|10468.5|10458.5|419
1716905700000|2024-05-28 14:15:00|10475|10465|10483.8|10473.8|10487|10477|10473.5|10463.5|422
1716906000000|2024-05-28 14:20:00|10483|10473|10491.3|10481.3|10494.3|10484.3|10480.3|10470.3|285
1716906300000|2024-05-28 14:25:00|10490.8|10480.8|10494.5|10484.5|10494.8|10484.8|10487.8|10477.8|294
1716906600000|2024-05-28 14:30:00|10493.8|10483.8|10506|10496|10509.5|10499.5|10484.8|10474.8|339
1716906900000|2024-05-28 14:35:00|10505.8|10495.8|10486.5|10476.5|10509.8|10499.8|10486|10476|266
1716907200000|2024-05-28 14:40:00|10486.8|10476.8|10495|10485|10502|10492|10486.8|10476.8|283
1716907500000|2024-05-28 14:45:00|10494.5|10484.5|10493.3|10483.3|10496.8|10486.8|10486.3|10476.3|331
1716907800000|2024-05-28 14:50:00|10493|10483|10495.3|10485.3|10509|10499|10491.5|10481.5|307
1716908100000|2024-05-28 14:55:00|10495.5|10485.5|10488|10478|10504.8|10494.8|10486.8|10476.8|286
1716908400000|2024-05-28 15:00:00|10488.3|10478.3|10475.8|10465.8|10494.5|10484.5|10475.5|10465.5|330
1716908700000|2024-05-28 15:05:00|10475.5|10465.5|10480.5|10470.5|10486.8|10476.8|10471.8|10461.8|276
1716909000000|2024-05-28 15:10:00|10480.3|10470.3|10494.5|10484.5|10495|10485|10478.3|10468.3|214
1716909300000|2024-05-28 15:15:00|10494.3|10484.3|10507.8|10497.8|10509.3|10499.3|10490.8|10480.8|182
1716909600000|2024-05-28 15:20:00|10508|10498|10516.3|10506.3|10522|10512|10500.3|10490.3|256
1716909900000|2024-05-28 15:25:00|10516|10506|10513.3|10503.3|10528.4|10514.3|10510|10498.1|275
1716910200000|2024-05-28 15:30:00|10512.8|10502.8|10507.8|10497.8|10517|10507|10502.3|10492.3|250
1716910500000|2024-05-28 15:35:00|10507.3|10497.3|10509.3|10499.3|10512.8|10502.8|10499.8|10489.8|305
1716910800000|2024-05-28 15:40:00|10509|10499|10510.8|10500.8|10526.5|10516.5|10506.3|10496.3|293
1716911100000|2024-05-28 15:45:00|10510.5|10500.5|10512|10502|10519.3|10509.3|10496.3|10486.3|361
1716911400000|2024-05-28 15:50:00|10511.8|10501.8|10513|10503|10517.3|10507.3|10509.8|10499.8|262
1716911700000|2024-05-28 15:55:00|10512|10502|10510.8|10500.8|10512|10502|10503|10493|216
1716912000000|2024-05-28 16:00:00|10510.5|10500.5|10527|10517|10534.5|10524.5|10509.8|10499.8|252
1716912300000|2024-05-28 16:05:00|10526.5|10516.5|10524.3|10514.3|10530|10520|10522|10512|226
1716912600000|2024-05-28 16:10:00|10525|10515|10530.5|10520.5|10532.3|10522.3|10522.3|10512.3|230
1716912900000|2024-05-28 16:15:00|10530|10520|10525.3|10515.3|10530|10520|10523.5|10513.5|149
1716913200000|2024-05-28 16:20:00|10525|10515|10526|10516|10526.8|10516.8|10519.8|10509.8|134
1716913500000|2024-05-28 16:25:00|10525.5|10515.5|10521.5|10511.5|10528|10518|10517.8|10507.8|198
1716913800000|2024-05-28 16:30:00|10521.3|10511.3|10527.5|10517.5|10534.5|10524.5|10521|10511|203
1716914100000|2024-05-28 16:35:00|10527.3|10517.3|10529.5|10519.5|10530.3|10520.3|10523.8|10513.8|148
1716914400000|2024-05-28 16:40:00|10529.3|10519.3|10515|10505|10529.3|10519.3|10513|10503|264
1716914700000|2024-05-28 16:45:00|10514.8|10504.8|10518.8|10508.8|10522|10512|10514.8|10504.8|227
1716915000000|2024-05-28 16:50:00|10518.5|10508.5|10520.3|10510.3|10524.5|10514.5|10516.5|10506.5|221
1716915300000|2024-05-28 16:55:00|10520|10510|10530.1|10510.1|10531.1|10511.1|10519.8|10501.1|235
1716915600000|2024-05-28 17:00:00|10529.9|10509.9|10543.1|10523.1|10543.6|10523.6|10528.9|10508.9|175
1716915900000|2024-05-28 17:05:00|10543.4|10523.4|10531.1|10511.1|10545.6|10525.6|10531.1|10511.1|101
1716916200000|2024-05-28 17:10:00|10530.9|10510.9|10525.1|10505.1|10532.4|10512.4|10524.9|10504.9|115
1716916500000|2024-05-28 17:15:00|10524.9|10504.9|10531.6|10511.6|10531.9|10511.9|10523.6|10503.6|122
1716916800000|2024-05-28 17:20:00|10531.1|10511.1|10529.9|10509.9|10532.9|10512.9|10525.9|10505.9|88
1716917100000|2024-05-28 17:25:00|10529.6|10509.6|10534.6|10514.6|10535.1|10515.1|10528.1|10508.1|61
1716917400000|2024-05-28 17:30:00|10534.4|10514.4|10527.1|10507.1|10534.4|10514.4|10526.9|10506.9|83
1716917700000|2024-05-28 17:35:00|10527.4|10507.4|10540.6|10520.6|10543.6|10523.6|10524.9|10504.9|145
1716918000000|2024-05-28 17:40:00|10541.4|10521.4|10537.4|10517.4|10541.4|10521.4|10529.1|10509.1|170
1716918300000|2024-05-28 17:45:00|10537.1|10517.1|10538.3|10518.3|10542.9|10522.9|10535.1|10515.1|168
1716918600000|2024-05-28 17:50:00|10538|10518|10534.9|10514.9|10540.6|10520.6|10530.9|10510.9|155
1716918900000|2024-05-28 17:55:00|10536.4|10516.4|10540|10518|10543.5|10521.5|10536.3|10514.9|39
1716940800000|2024-05-29 00:00:00|10551.3|10531.3|10549|10529|10551.5|10531.5|10545.8|10525.8|68
1716941100000|2024-05-29 00:05:00|10548.8|10528.8|10555|10535|10557.8|10537.8|10548.5|10528.5|125
1716941400000|2024-05-29 00:10:00|10554.5|10534.5|10558.5|10538.5|10562.3|10542.3|10553|10533|88
1716941700000|2024-05-29 00:15:00|10558.8|10538.8|10560.8|10540.8|10565|10545|10558.8|10538.8|88
1716942000000|2024-05-29 00:20:00|10561|10541|10557|10537|10561|10541|10556|10536|93
1716942300000|2024-05-29 00:25:00|10556.8|10536.8|10558.3|10538.3|10560.8|10540.8|10556.5|10536.5|78
1716942600000|2024-05-29 00:30:00|10558.8|10538.8|10555|10535|10559.8|10539.8|10555|10535|53
1716942900000|2024-05-29 00:35:00|10554.8|10534.8|10549|10529|10554.8|10534.8|10548.8|10528.8|53
1716943200000|2024-05-29 00:40:00|10548.8|10528.8|10543|10523|10551|10531|10540.5|10520.5|74
1716943500000|2024-05-29 00:45:00|10543.3|10523.3|10538|10518|10543.5|10523.5|10537|10517|144
1716943800000|2024-05-29 00:50:00|10538.3|10518.3|10533.3|10513.3|10543|10523|10532.3|10512.3|131
1716944100000|2024-05-29 00:55:00|10533|10513|10518.5|10498.5|10535|10515|10512.8|10492.8|187
1716944400000|2024-05-29 01:00:00|10515.8|10495.8|10504.5|10484.5|10529.3|10509.3|10499.8|10479.8|566
1716944700000|2024-05-29 01:05:00|10506.5|10486.5|10503.3|10483.3|10515|10495|10494|10474|381
1716945000000|2024-05-29 01:10:00|10503.5|10483.5|10501.8|10481.8|10509.8|10489.8|10496.8|10476.8|404
1716945300000|2024-05-29 01:15:00|10502|10482|10513.3|10493.3|10515|10495|10497.3|10477.3|351
1716945600000|2024-05-29 01:20:00|10513.5|10493.5|10508.8|10488.8|10515.3|10495.3|10502|10482|337
1716945900000|2024-05-29 01:25:00|10509.3|10489.3|10509.3|10489.3|10521.5|10501.5|10508.8|10488.8|396
1716946200000|2024-05-29 01:30:00|10509.5|10489.5|10511.3|10491.3|10522.3|10502.3|10509|10489|471
1716946500000|2024-05-29 01:35:00|10510.8|10490.8|10500.3|10480.3|10510.8|10490.8|10497.3|10477.3|429
1716946800000|2024-05-29 01:40:00|10500.5|10480.5|10493.8|10473.8|10504.5|10484.5|10487.3|10467.3|369
1716947100000|2024-05-29 01:45:00|10493.5|10473.5|10510|10490|10513.8|10493.8|10491.3|10471.3|370
1716947400000|2024-05-29 01:50:00|10510.3|10490.3|10512|10492|10521.8|10501.8|10506.5|10486.5|335
1716947700000|2024-05-29 01:55:00|10511.8|10491.8|10524.5|10504.5|10525|10505|10510.3|10490.3|361
1716948000000|2024-05-29 02:00:00|10524.3|10504.3|10526|10506|10536.3|10516.3|10521.5|10501.5|353
1716948300000|2024-05-29 02:05:00|10525.5|10505.5|10545.5|10525.5|10549|10529|10522.8|10502.8|420
1716948600000|2024-05-29 02:10:00|10546.3|10526.3|10552.8|10532.8|10558.5|10538.5|10545|10525|443
1716948900000|2024-05-29 02:15:00|10553.3|10533.3|10553.3|10533.3|10555.8|10535.8|10547.8|10527.8|178
1716949200000|2024-05-29 02:20:00|10553|10533|10559|10539|10560.8|10540.8|10551|10531|151
1716949500000|2024-05-29 02:25:00|10558.8|10538.8|10554.8|10534.8|10558.8|10538.8|10547.8|10527.8|140
1716949800000|2024-05-29 02:30:00|10554.5|10534.5|10593|10573|10596.8|10576.8|10554.5|10534.5|513
1716950100000|2024-05-29 02:35:00|10593.3|10573.3|10574.3|10554.3|10596.5|10576.5|10572.5|10552.5|420
1716950400000|2024-05-29 02:40:00|10574.8|10554.8|10579.3|10559.3|10583|10563|10572.5|10552.5|413
1716950700000|2024-05-29 02:45:00|10579.5|10559.5|10562.8|10542.8|10579.5|10559.5|10561.5|10541.5|350
1716951000000|2024-05-29 02:50:00|10562.3|10542.3|10546.3|10526.3|10565.5|10545.5|10541.5|10521.5|427
1716951300000|2024-05-29 02:55:00|10546.5|10526.5|10550.5|10530.5|10554.3|10534.3|10542.8|10522.8|360
1716951600000|2024-05-29 03:00:00|10550.8|10530.8|10553.3|10533.3|10558.5|10538.5|10548.3|10528.3|312
1716951900000|2024-05-29 03:05:00|10553|10533|10571.5|10551.5|10574.5|10554.5|10553|10533|324
1716952200000|2024-05-29 03:10:00|10571.8|10551.8|10561|10541|10573.3|10553.3|10557.5|10537.5|373
1716952500000|2024-05-29 03:15:00|10560.5|10540.5|10555|10535|10568|10548|10553.3|10533.3|344
1716952800000|2024-05-29 03:20:00|10554.8|10534.8|10566.3|10546.3|10572|10552|10553.8|10533.8|281
1716953100000|2024-05-29 03:25:00|10566|10546|10564|10544|10566.3|10546.3|10556|10536|335
1716953400000|2024-05-29 03:30:00|10563.8|10543.8|10566|10546|10566.5|10546.5|10561.5|10541.5|114
1716953700000|2024-05-29 03:35:00|10566.5|10546.5|10569.3|10549.3|10569.3|10549.3|10565|10545|74
1716954000000|2024-05-29 03:40:00|10569.5|10549.5|10573.3|10553.3|10574|10554|10561.3|10541.3|107
1716954300000|2024-05-29 03:45:00|10572.8|10552.8|10574.5|10554.5|10575|10555|10572|10552|95
1716954600000|2024-05-29 03:50:00|10574.8|10554.8|10577.3|10557.3|10577.3|10557.3|10572.8|10552.8|74
1716954900000|2024-05-29 03:55:00|10577|10557|10580.3|10560.3|10584.8|10564.8|10577|10557|123
1716955200000|2024-05-29 04:00:00|10580|10560|10575.5|10555.5|10582.8|10562.8|10573.3|10553.3|100
1716955500000|2024-05-29 04:05:00|10575.3|10555.3|10570|10550|10578.3|10558.3|10570|10550|102
1716955800000|2024-05-29 04:10:00|10570.3|10550.3|10567|10547|10571.3|10551.3|10564|10544|61
1716956100000|2024-05-29 04:15:00|10567.3|10547.3|10570.3|10550.3|10572.8|10552.8|10566.3|10546.3|71
1716956400000|2024-05-29 04:20:00|10570.5|10550.5|10569.3|10549.3|10571.3|10551.3|10568|10548|28
1716956700000|2024-05-29 04:25:00|10569.5|10549.5|10565.3|10545.3|10569.8|10549.8|10561.8|10541.8|66
1716957000000|2024-05-29 04:30:00|10565|10545|10563.8|10543.8|10566.8|10546.8|10562.8|10542.8|45
1716957300000|2024-05-29 04:35:00|10563.5|10543.5|10565.5|10545.5|10566.3|10546.3|10559.8|10539.8|62
1716957600000|2024-05-29 04:40:00|10566|10546|10558.8|10538.8|10566.3|10546.3|10557.8|10537.8|65
1716957900000|2024-05-29 04:45:00|10559.3|10539.3|10563.8|10543.8|10565.8|10545.8|10558.8|10538.8|57
1716958200000|2024-05-29 04:50:00|10564|10544|10562.5|10542.5|10565.3|10545.3|10560.3|10540.3|52
1716958500000|2024-05-29 04:55:00|10562.8|10542.8|10566.3|10546.3|10569.5|10549.5|10562|10542|104
1716958800000|2024-05-29 05:00:00|10566.5|10546.5|10562.8|10542.8|10567|10547|10562.3|10542.3|89
1716959100000|2024-05-29 05:05:00|10562.5|10542.5|10567|10547|10572.3|10552.3|10561.8|10541.8|116
1716959400000|2024-05-29 05:10:00|10566.8|10546.8|10567|10547|10569|10549|10562.3|10542.3|85
1716959700000|2024-05-29 05:15:00|10566.8|10546.8|10565.5|10545.5|10569.3|10549.3|10565.3|10545.3|82
1716960000000|2024-05-29 05:20:00|10565.3|10545.3|10559.5|10539.5|10566.3|10546.3|10558.8|10538.8|78
1716960300000|2024-05-29 05:25:00|10559|10539|10555.5|10535.5|10559|10539|10553.8|10533.8|71
1716960600000|2024-05-29 05:30:00|10555.8|10535.8|10558.8|10538.8|10580.3|10560.3|10555.8|10535.8|524
1716960900000|2024-05-29 05:35:00|10559|10539|10572.8|10552.8|10579.8|10559.8|10558.8|10538.8|407
1716961200000|2024-05-29 05:40:00|10573|10553|10558.3|10538.3|10579|10559|10553.3|10533.3|442
1716961500000|2024-05-29 05:45:00|10558.5|10538.5|10575.5|10555.5|10579.8|10559.8|10548|10528|445
1716961800000|2024-05-29 05:50:00|10576|10556|10573.3|10553.3|10579.8|10559.8|10568.3|10548.3|309
1716962100000|2024-05-29 05:55:00|10573.5|10553.5|10567|10547|10576.8|10556.8|10566.3|10546.3|271
1716962400000|2024-05-29 06:00:00|10566.8|10546.8|10557|10537|10568|10548|10553|10533|365
1716962700000|2024-05-29 06:05:00|10556.8|10536.8|10553|10533|10558.5|10538.5|10544.5|10524.5|398
1716963000000|2024-05-29 06:10:00|10552.8|10532.8|10546.8|10526.8|10558|10538|10541.3|10521.3|364
1716963300000|2024-05-29 06:15:00|10547|10527|10554.5|10534.5|10556|10536|10543.8|10523.8|320
1716963600000|2024-05-29 06:20:00|10554.3|10534.3|10555.5|10535.5|10562.8|10542.8|10551.8|10531.8|336
1716963900000|2024-05-29 06:25:00|10555.3|10535.3|10565.3|10545.3|10568.5|10548.5|10554|10534|384
1716964200000|2024-05-29 06:30:00|10565.5|10545.5|10571.8|10551.8|10578|10558|10561|10541|364
1716964500000|2024-05-29 06:35:00|10571.3|10551.3|10579.3|10559.3|10579.3|10559.3|10564.8|10544.8|429
1716964800000|2024-05-29 06:40:00|10579.8|10559.8|10600|10580|10603.3|10583.3|10576.3|10556.3|495
1716965100000|2024-05-29 06:45:00|10599.3|10579.3|10605|10585|10605.8|10585.8|10589.5|10569.5|460
1716965400000|2024-05-29 06:50:00|10604.8|10584.8|10600.8|10580.8|10613.5|10593.5|10598.8|10578.8|512
1716965700000|2024-05-29 06:55:00|10600.5|10580.5|10597|10587|10600.5|10588.5|10584|10574|518
1716966000000|2024-05-29 07:00:00|10599.3|10589.3|10584.5|10574.5|10602.3|10592.3|10584.5|10574.5|296
1716966300000|2024-05-29 07:05:00|10584.8|10574.8|10570.5|10560.5|10585|10575|10567.5|10557.5|232
1716966600000|2024-05-29 07:10:00|10570.3|10560.3|10557.8|10547.8|10572|10562|10538.8|10528.8|278
1716966900000|2024-05-29 07:15:00|10558|10548|10568.3|10558.3|10575.6|10564|10555.8|10545.8|186
1716967200000|2024-05-29 07:20:00|10568|10558|10551.8|10541.8|10572.3|10562.3|10542|10532|256
1716967500000|2024-05-29 07:25:00|10551.3|10541.3|10549.8|10539.8|10555.5|10545.5|10542.8|10532.8|288
1716967800000|2024-05-29 07:30:00|10550|10540|10549.5|10539.5|10554.5|10544.5|10547.8|10537.8|189
1716968100000|2024-05-29 07:35:00|10549.8|10539.8|10534.8|10524.8|10553.3|10543.3|10534.3|10524.3|231
1716968400000|2024-05-29 07:40:00|10535|10525|10548.8|10538.8|10548.8|10538.8|10530.8|10520.8|180
1716968700000|2024-05-29 07:45:00|10549.8|10539.8|10547|10537|10550.8|10540.8|10543|10528.9|179
1716969000000|2024-05-29 07:50:00|10546.5|10536.5|10545|10535|10551.8|10541.8|10544.3|10534.3|183
1716969300000|2024-05-29 07:55:00|10544.8|10534.8|10538.8|10528.8|10544.8|10534.8|10532|10522|201
1716969600000|2024-05-29 08:00:00|10539.5|10529.5|10520|10510|10549.5|10539.5|10516.5|10506.5|427
1716969900000|2024-05-29 08:05:00|10519.8|10509.8|10503.5|10493.5|10523.5|10513.5|10501.5|10491.5|346
1716970200000|2024-05-29 08:10:00|10503.8|10493.8|10525.5|10515.5|10533.5|10523.5|10503.8|10493.8|268
1716970500000|2024-05-29 08:15:00|10525.8|10515.8|10537.8|10527.8|10543.8|10533.8|10523|10513|236
1716970800000|2024-05-29 08:20:00|10541.3|10531.3|10533|10523|10542.8|10532.8|10532.3|10522.3|225
1716971100000|2024-05-29 08:25:00|10532.8|10522.8|10531.5|10521.5|10534.5|10524.5|10523|10513|197
1716971400000|2024-05-29 08:30:00|10531.3|10521.3|10529.3|10519.3|10541.5|10531.5|10526.5|10516.5|216
1716971700000|2024-05-29 08:35:00|10529.8|10519.8|10517.3|10507.3|10533.3|10523.3|10516.3|10503.9|232
1716972000000|2024-05-29 08:40:00|10516.8|10506.8|10517|10507|10520|10510|10513|10503|193
1716972300000|2024-05-29 08:45:00|10517.3|10507.3|10526|10516|10529.8|10519.8|10516.5|10506.5|190
1716972600000|2024-05-29 08:50:00|10526.3|10516.3|10501.5|10491.5|10526.3|10516.3|10498.8|10488.8|169
1716972900000|2024-05-29 08:55:00|10501.8|10491.8|10499.8|10489.8|10505.8|10495.8|10495.3|10485.3|174
1716973200000|2024-05-29 09:00:00|10500|10490|10501|10491|10510.5|10500.5|10497.5|10487.5|202
1716973500000|2024-05-29 09:05:00|10501.5|10491.5|10496|10486|10501.8|10491.8|10487.3|10477.3|229
1716973800000|2024-05-29 09:10:00|10495.5|10485.5|10492.5|10482.5|10495.8|10485.8|10490|10480|204
1716974100000|2024-05-29 09:15:00|10492.3|10482.3|10475|10465|10493|10483|10474.5|10464.5|246
1716974400000|2024-05-29 09:20:00|10475.3|10465.3|10485.5|10475.5|10489.5|10479.5|10475.3|10465.3|202
1716974700000|2024-05-29 09:25:00|10485.3|10475.3|10482|10472|10485.5|10475.5|10474.8|10464.8|148
1716975000000|2024-05-29 09:30:00|10482.3|10472.3|10469.8|10459.8|10485|10475|10469.3|10459.3|184
1716975300000|2024-05-29 09:35:00|10470|10460|10474.5|10464.5|10481.3|10471.3|10468.8|10458.8|167
1716975600000|2024-05-29 09:40:00|10474.8|10464.8|10491.3|10481.3|10492.5|10482.5|10474.8|10464.8|193
1716975900000|2024-05-29 09:45:00|10491|10481|10482.3|10472.3|10491.3|10481.3|10480.3|10470.3|144
1716976200000|2024-05-29 09:50:00|10482.5|10472.5|10491.5|10481.5|10491.9|10481.8|10482|10471.9|100
1716976500000|2024-05-29 09:55:00|10491.3|10481.3|10491.3|10481.3|10495|10485|10487.5|10477.5|108
1716976800000|2024-05-29 10:00:00|10492.3|10482.3|10482|10472|10494.3|10484.3|10476.8|10466.8|154
1716977100000|2024-05-29 10:05:00|10482.3|10472.3|10478|10468|10484.3|10474.3|10475.8|10465.8|115
1716977400000|2024-05-29 10:10:00|10478.3|10468.3|10476.3|10466.3|10482.3|10472.3|10474.8|10464.8|181
1716977700000|2024-05-29 10:15:00|10476|10466|10484.8|10474.8|10484.8|10474.8|10475.5|10465.5|178
1716978000000|2024-05-29 10:20:00|10484.5|10474.5|10483|10473|10487|10477|10481|10471|131
1716978300000|2024-05-29 10:25:00|10482.8|10472.8|10469|10459|10482.8|10472.8|10466.8|10456.8|202
1716978600000|2024-05-29 10:30:00|10468.8|10458.8|10460.8|10450.8|10471.5|10461.5|10456|10446|219
1716978900000|2024-05-29 10:35:00|10461|10451|10465.8|10455.8|10466.5|10456.5|10455.8|10445.8|174
1716979200000|2024-05-29 10:40:00|10465.3|10455.3|10473.5|10463.5|10477.3|10467.3|10464|10454|182
1716979500000|2024-05-29 10:45:00|10473.3|10463.3|10479|10469|10481.5|10471.5|10466.8|10456.8|175
1716979800000|2024-05-29 10:50:00|10478.8|10468.8|10483.3|10473.3|10484.3|10474.3|10475.3|10465.3|164
1716980100000|2024-05-29 10:55:00|10482.8|10472.8|10484.5|10474.5|10486.5|10476.5|10477.8|10467.8|166
1716980400000|2024-05-29 11:00:00|10484.3|10474.3|10478.8|10468.8|10486.3|10476.3|10476.8|10466.8|214
1716980700000|2024-05-29 11:05:00|10478.5|10468.5|10473|10463|10482.3|10472.3|10467.3|10457.3|174
1716981000000|2024-05-29 11:10:00|10473.3|10463.3|10461.5|10451.5|10474.3|10464.3|10459.3|10449.3|204
1716981300000|2024-05-29 11:15:00|10461.8|10451.8|10440.3|10430.3|10461.8|10451.8|10436.5|10426.5|342
1716981600000|2024-05-29 11:20:00|10440.5|10430.5|10443.5|10433.5|10443.5|10433.5|10431.5|10421.5|320
1716981900000|2024-05-29 11:25:00|10443.8|10433.8|10446.8|10436.8|10447.3|10437.3|10431.5|10421.5|247
1716982200000|2024-05-29 11:30:00|10447|10437|10428.3|10418.3|10447.8|10437.8|10422.3|10411.5|338
1716982500000|2024-05-29 11:35:00|10428.5|10418.5|10448|10438|10448|10438|10426.5|10416.5|224
1716982800000|2024-05-29 11:40:00|10447.8|10437.8|10444.5|10434.5|10449.3|10439.3|10440.5|10430.5|170
1716983100000|2024-05-29 11:45:00|10444.3|10434.3|10452|10442|10454.3|10444.3|10443.3|10433.3|196
1716983400000|2024-05-29 11:50:00|10451.8|10441.8|10446|10436|10454|10444|10438.3|10428.3|243
1716983700000|2024-05-29 11:55:00|10446.5|10436.5|10445|10435|10448.3|10438.3|10440.5|10430.5|192
1716984000000|2024-05-29 12:00:00|10444.8|10434.8|10445.5|10435.5|10451|10441|10435.5|10425.5|305
1716984300000|2024-05-29 12:05:00|10445.3|10435.3|10452.5|10442.5|10458.3|10448.3|10442.5|10432.5|253
1716984600000|2024-05-29 12:10:00|10452.8|10442.8|10442.3|10432.3|10453.5|10443.5|10442.3|10432.3|196
1716984900000|2024-05-29 12:15:00|10441.8|10431.8|10438.3|10428.3|10447|10437|10432.8|10422.8|168
1716985200000|2024-05-29 12:20:00|10438|10428|10445|10435|10445.8|10435.8|10433|10423|183
1716985500000|2024-05-29 12:25:00|10445.3|10435.3|10440.5|10430.5|10445.3|10435.3|10435|10425|165
1716985800000|2024-05-29 12:30:00|10440.8|10430.8|10439|10429|10441.3|10431.3|10435|10425|148
1716986100000|2024-05-29 12:35:00|10438.5|10428.5|10454|10444|10454|10444|10436.5|10426.5|177
1716986400000|2024-05-29 12:40:00|10453.5|10443.5|10458.3|10448.3|10460.3|10450.3|10453|10443|167
1716986700000|2024-05-29 12:45:00|10458.5|10448.5|10450.5|10440.5|10461.5|10451.5|10446|10436|173
1716987000000|2024-05-29 12:50:00|10450.8|10440.8|10431|10421|10452.5|10442.5|10427.8|10417.8|344
1716987300000|2024-05-29 12:55:00|10430.3|10420.3|10421.8|10411.8|10439.8|10427.8|10416.3|10406.3|304
1716987600000|2024-05-29 13:00:00|10422.5|10412.5|10445.5|10435.5|10447|10437|10416|10406|690
1716987900000|2024-05-29 13:05:00|10444.3|10434.3|10446.3|10436.3|10454.5|10444.5|10442.3|10432.3|518
1716988200000|2024-05-29 13:10:00|10446|10436|10420.5|10410.5|10446.3|10436.3|10420.5|10410.5|438
1716988500000|2024-05-29 13:15:00|10420|10410|10421|10411|10437|10427|10417|10407|343
1716988800000|2024-05-29 13:20:00|10420.5|10410.5|10433.8|10423.8|10436|10426|10414.5|10404.5|378
1716989100000|2024-05-29 13:25:00|10434|10424|10431.8|10421.8|10446.3|10436.3|10430.8|10420.8|345
1716989400000|2024-05-29 13:30:00|10432|10422|10441.5|10431.5|10453.5|10443.5|10428.8|10415.9|414
1716989700000|2024-05-29 13:35:00|10441.3|10431.3|10445|10435|10445.3|10435.3|10428.3|10418.3|403
1716990000000|2024-05-29 13:40:00|10445.3|10435.3|10420.3|10410.3|10447.5|10437.5|10418.8|10408.8|444
1716990300000|2024-05-29 13:45:00|10421.3|10411.3|10395.3|10385.3|10424.8|10414.8|10392.8|10382.8|580
1716990600000|2024-05-29 13:50:00|10395.5|10385.5|10423|10413|10428.5|10418.5|10393.5|10383.5|426
1716990900000|2024-05-29 13:55:00|10423.5|10413.5|10439.3|10429.3|10443|10433|10422.5|10412.5|333
1716991200000|2024-05-29 14:00:00|10438.3|10428.3|10444.8|10434.8|10447.8|10437.8|10433.5|10423.5|371
1716991500000|2024-05-29 14:05:00|10445|10435|10452|10442|10454.3|10444.3|10442.8|10432.8|358
1716991800000|2024-05-29 14:10:00|10451.8|10441.8|10448|10438|10453.8|10443.8|10441.8|10431.8|290
1716992100000|2024-05-29 14:15:00|10448.3|10438.3|10449.3|10439.3|10454.8|10444.8|10446.5|10436.5|256
1716992400000|2024-05-29 14:20:00|10449|10439|10455.5|10445.5|10457|10447|10437.8|10427.8|329
1716992700000|2024-05-29 14:25:00|10455.8|10445.8|10455.8|10445.8|10456.8|10446.8|10446.8|10436.8|250
1716993000000|2024-05-29 14:30:00|10456|10446|10470.3|10460.3|10472|10462|10450.8|10440.8|441
1716993300000|2024-05-29 14:35:00|10470|10460|10462|10452|10477.8|10467.8|10457.3|10447.3|359
1716993600000|2024-05-29 14:40:00|10461.8|10451.8|10456.8|10446.8|10480|10470|10455.3|10445.3|329
1716993900000|2024-05-29 14:45:00|10455.8|10445.8|10466|10456|10469|10459|10449.5|10439.5|245
1716994200000|2024-05-29 14:50:00|10466.3|10456.3|10459.8|10449.8|10469.8|10459.8|10459|10449|188
1716994500000|2024-05-29 14:55:00|10459.5|10449.5|10462.3|10452.3|10463.3|10453.3|10452.8|10442.8|221
1716994800000|2024-05-29 15:00:00|10462|10452|10446|10436|10462.5|10452.5|10446|10436|218
1716995100000|2024-05-29 15:05:00|10446.3|10436.3|10447.8|10437.8|10451.5|10441.5|10443.3|10433.3|198
1716995400000|2024-05-29 15:10:00|10447.5|10437.5|10444.3|10434.3|10452.5|10441.5|10437.5|10427.5|178
1716995700000|2024-05-29 15:15:00|10444|10434|10453.8|10443.8|10456.3|10446.3|10443.5|10433.5|174
1716996000000|2024-05-29 15:20:00|10453.5|10443.5|10459.3|10449.3|10464.5|10454.5|10448.3|10433.6|151
1716996300000|2024-05-29 15:25:00|10459|10449|10455.5|10445.5|10469.5|10459.5|10455.5|10445.5|167
1716996600000|2024-05-29 15:30:00|10455.3|10445.3|10451.8|10441.8|10458.8|10448.8|10451.8|10441.8|154
1716996900000|2024-05-29 15:35:00|10451.5|10441.5|10444.3|10434.3|10451.5|10441.5|10440.3|10430.3|166
1716997200000|2024-05-29 15:40:00|10444.5|10434.5|10454.3|10444.3|10454.3|10444.3|10438.8|10428.8|131
1716997500000|2024-05-29 15:45:00|10454|10444|10469.5|10459.5|10470.5|10460.5|10451.3|10441.3|227
1716997800000|2024-05-29 15:50:00|10470|10460|10463|10453|10470.5|10460.5|10461|10451|171
1716998100000|2024-05-29 15:55:00|10462.8|10452.8|10456|10446|10462.8|10452.8|10450.8|10440.8|126
1716998400000|2024-05-29 16:00:00|10456.3|10446.3|10471.5|10461.5|10474.8|10464.8|10453.3|10443.3|179
1716998700000|2024-05-29 16:05:00|10471.3|10461.3|10465|10455|10471.5|10461.5|10463|10453|166
1716999000000|2024-05-29 16:10:00|10464.8|10454.8|10456.3|10446.3|10464.8|10454.8|10453.3|10443.3|154
1716999300000|2024-05-29 16:15:00|10456|10446|10450.3|10440.3|10456|10446|10443.8|10433.8|168
1716999600000|2024-05-29 16:20:00|10450|10440|10457|10447|10459|10449|10449.3|10439.3|142
1716999900000|2024-05-29 16:25:00|10457.5|10447.5|10458.3|10448.3|10462.8|10452.8|10457.3|10447.3|132
1717000200000|2024-05-29 16:30:00|10458|10448|10453.5|10443.5|10458.5|10448.5|10451.3|10441.3|89
1717000500000|2024-05-29 16:35:00|10453.3|10443.3|10450|10440|10457|10447|10443.8|10433.8|139
1717000800000|2024-05-29 16:40:00|10449.8|10439.8|10454.5|10444.5|10461.1|10451.1|10449.8|10439.8|128
1717001100000|2024-05-29 16:45:00|10454|10444|10454.8|10444.8|10458.3|10448.3|10453|10443|79
1717001400000|2024-05-29 16:50:00|10454.5|10444.5|10454.8|10444.8|10459|10449|10453.3|10443.3|104
1717001700000|2024-05-29 16:55:00|10454.5|10444.5|10472.9|10452.9|10474.4|10454.4|10452.9|10432.9|236
1717002000000|2024-05-29 17:00:00|10472.6|10452.6|10468.9|10448.9|10472.9|10452.9|10462.6|10442.6|144
1717002300000|2024-05-29 17:05:00|10469.1|10449.1|10463.6|10443.6|10472.4|10452.4|10461.6|10441.6|82
1717002600000|2024-05-29 17:10:00|10463.9|10443.9|10463.9|10443.9|10465.4|10445.4|10461.1|10441.1|38
1717002900000|2024-05-29 17:15:00|10463.6|10443.6|10463.4|10443.4|10464.4|10444.4|10461.1|10441.1|24
1717003200000|2024-05-29 17:20:00|10464.1|10444.1|10464.6|10444.6|10465.9|10445.9|10462.1|10442.1|52
1717003500000|2024-05-29 17:25:00|10464.4|10444.4|10467.1|10447.1|10467.6|10447.6|10463.6|10443.6|78
1717003800000|2024-05-29 17:30:00|10466.9|10446.9|10467.4|10447.4|10467.9|10447.9|10465.6|10445.6|36
1717004100000|2024-05-29 17:35:00|10467.1|10447.1|10467.1|10447.1|10468.9|10448.9|10466.1|10446.1|40
1717004400000|2024-05-29 17:40:00|10466.6|10446.6|10464.1|10444.1|10467.4|10447.4|10463.9|10443.9|49
1717004700000|2024-05-29 17:45:00|10464.6|10444.6|10465.4|10445.4|10468.1|10448.1|10464.4|10444.4|49
1717005000000|2024-05-29 17:50:00|10466.1|10446.1|10476.1|10456.1|10476.1|10456.1|10465.4|10445.4|31
1717005300000|2024-05-29 17:55:00|10476.5|10456.5|10479.9|10457.9|10484.4|10462.4|10476.5|10456.1|31
1717027200000|2024-05-30 00:00:00|10432.3|10412.3|10429.8|10409.8|10433.8|10413.8|10427.8|10407.8|45
1717027500000|2024-05-30 00:05:00|10430.3|10410.3|10428|10408|10433.3|10413.3|10427.8|10407.8|93
1717027800000|2024-05-30 00:10:00|10426.8|10406.8|10426|10406|10428|10408|10420.5|10400.5|74
1717028100000|2024-05-30 00:15:00|10426.3|10406.3|10425|10405|10428.3|10408.3|10425|10405|58
1717028400000|2024-05-30 00:20:00|10425.3|10405.3|10421.8|10401.8|10425.3|10405.3|10420.5|10400.5|76
1717028700000|2024-05-30 00:25:00|10421.5|10401.5|10423.3|10403.3|10424.5|10404.5|10412.5|10392.5|76
1717029000000|2024-05-30 00:30:00|10423.5|10403.5|10423|10403|10424.3|10404.3|10414.5|10394.5|54
1717029300000|2024-05-30 00:35:00|10423.3|10403.3|10417.5|10397.5|10423.5|10403.5|10417|10397|67
1717029600000|2024-05-30 00:40:00|10417.3|10397.3|10421|10401|10421.5|10401.5|10408.5|10388.5|84
1717029900000|2024-05-30 00:45:00|10419.5|10399.5|10422.5|10402.5|10426|10406|10418.5|10398.5|111
1717030200000|2024-05-30 00:50:00|10422.8|10402.8|10416|10396|10423.3|10403.3|10415|10395|94
1717030500000|2024-05-30 00:55:00|10415.5|10395.5|10429.3|10409.3|10430.8|10410.8|10413.3|10393.3|117
1717030800000|2024-05-30 01:00:00|10429|10409|10446|10426|10453.5|10433.5|10414.5|10394.5|526
1717031100000|2024-05-30 01:05:00|10445.8|10425.8|10438|10418|10452|10432|10437.8|10417.8|318
1717031400000|2024-05-30 01:10:00|10438.3|10418.3|10452.8|10432.8|10454.5|10434.5|10437.5|10417.5|271
1717031700000|2024-05-30 01:15:00|10452.3|10432.3|10464.8|10444.8|10467|10447|10451.8|10431.8|292
1717032000000|2024-05-30 01:20:00|10465|10445|10449.5|10429.5|10467.5|10447.5|10447.3|10427.3|236
1717032300000|2024-05-30 01:25:00|10449|10429|10446.3|10426.3|10455.8|10435.8|10441.5|10421.5|207
1717032600000|2024-05-30 01:30:00|10446|10426|10419.8|10399.8|10446|10426|10416|10396|473
1717032900000|2024-05-30 01:35:00|10419.5|10399.5|10413.5|10393.5|10420.8|10400.8|10407|10387|503
1717033200000|2024-05-30 01:40:00|10413.3|10393.3|10377.5|10357.5|10420.8|10400.8|10362|10342|561
1717033500000|2024-05-30 01:45:00|10377.3|10357.3|10380.8|10360.8|10394.3|10374.3|10374.5|10354.5|362
1717033800000|2024-05-30 01:50:00|10381|10361|10368.5|10348.5|10384.5|10364.5|10360.5|10340.5|405
1717034100000|2024-05-30 01:55:00|10369.8|10349.8|10392|10372|10395.8|10375.8|10365.3|10345.3|449
1717034400000|2024-05-30 02:00:00|10391.5|10371.5|10398|10378|10404.5|10384.5|10385.8|10365.8|430
1717034700000|2024-05-30 02:05:00|10398.3|10378.3|10395.5|10375.5|10403.5|10383.5|10393|10373|292
1717035000000|2024-05-30 02:10:00|10395.3|10375.3|10405.3|10385.3|10410.5|10390.5|10394.3|10374.3|218
1717035300000|2024-05-30 02:15:00|10405.5|10385.5|10406|10386|10409.3|10389.3|10402|10382|118
1717035600000|2024-05-30 02:20:00|10406.3|10386.3|10401|10381|10407|10387|10400|10380|63
1717035900000|2024-05-30 02:25:00|10399.8|10379.8|10398.3|10378.3|10402.5|10382.5|10397.8|10377.8|78
1717036200000|2024-05-30 02:30:00|10398|10378|10376|10356|10398.3|10378.3|10370.5|10350.5|292
1717036500000|2024-05-30 02:35:00|10375.8|10355.8|10354.3|10334.3|10376|10356|10354|10334|329
1717036800000|2024-05-30 02:40:00|10353.8|10333.8|10352.8|10332.8|10365.8|10345.8|10346.9|10326.9|331
1717037100000|2024-05-30 02:45:00|10352.5|10332.5|10340|10320|10360|10340|10337|10317|400
1717037400000|2024-05-30 02:50:00|10339.8|10319.8|10345.8|10325.8|10346.8|10326.8|10329.8|10309.8|351
1717037700000|2024-05-30 02:55:00|10345.5|10325.5|10348.8|10328.8|10356|10336|10341.5|10321.5|372
1717038000000|2024-05-30 03:00:00|10349|10329|10343.8|10323.8|10349|10329|10339.8|10319.8|347
1717038300000|2024-05-30 03:05:00|10343.5|10323.5|10348.5|10328.5|10354|10334|10336|10316|320
1717038600000|2024-05-30 03:10:00|10348.3|10328.3|10349.5|10329.5|10358.5|10338.5|10345.3|10325.3|283
1717038900000|2024-05-30 03:15:00|10349.3|10329.3|10354.3|10334.3|10361.8|10341.8|10349|10329|223
1717039200000|2024-05-30 03:20:00|10354.5|10334.5|10345.3|10325.3|10358.8|10338.8|10343|10323|243
1717039500000|2024-05-30 03:25:00|10345.8|10325.8|10345|10325|10354|10334|10336.5|10316.5|267
1717039800000|2024-05-30 03:30:00|10345.5|10325.5|10350|10330|10352.3|10332.3|10343.5|10323.5|155
1717040100000|2024-05-30 03:35:00|10349.8|10329.8|10345|10325|10352.8|10332.8|10342.8|10322.8|119
1717040400000|2024-05-30 03:40:00|10345.3|10325.3|10348.3|10328.3|10349.3|10329.3|10343.3|10323.3|73
1717040700000|2024-05-30 03:45:00|10348.5|10328.5|10350.5|10330.5|10354.3|10334.3|10344.5|10324.5|84
1717041000000|2024-05-30 03:50:00|10350.8|10330.8|10349.3|10329.3|10351.5|10331.5|10347.8|10327.8|57
1717041300000|2024-05-30 03:55:00|10349|10329|10348.5|10328.5|10350.8|10330.8|10346.3|10326.3|42
1717041600000|2024-05-30 04:00:00|10347.5|10327.5|10344.5|10324.5|10347.5|10327.5|10342.4|10322.4|53
1717041900000|2024-05-30 04:05:00|10344.3|10324.3|10345|10325|10347|10327|10343.3|10323.3|51
1717042200000|2024-05-30 04:10:00|10345.5|10325.5|10348.5|10328.5|10349.5|10329.5|10344.5|10324.5|33
1717042500000|2024-05-30 04:15:00|10349|10329|10355.3|10335.3|10357.3|10337.3|10348.8|10328.8|80
1717042800000|2024-05-30 04:20:00|10355.5|10335.5|10350.8|10330.8|10355.8|10335.8|10349.8|10329.8|49
1717043100000|2024-05-30 04:25:00|10350.5|10330.5|10348.8|10328.8|10350.5|10330.5|10344|10324|56
1717043400000|2024-05-30 04:30:00|10348.5|10328.5|10346.3|10326.3|10350|10330|10344.8|10324.8|55
1717043700000|2024-05-30 04:35:00|10346|10326|10339.8|10319.8|10346|10326|10339|10319|36
1717044000000|2024-05-30 04:40:00|10339.5|10319.5|10336|10316|10341.8|10321.8|10333.5|10313.5|63
1717044300000|2024-05-30 04:45:00|10335.8|10315.8|10339.3|10319.3|10340|10320|10333|10313|48
1717044600000|2024-05-30 04:50:00|10339.5|10319.5|10342.5|10322.5|10344.3|10324.3|10339.3|10319.3|54
1717044900000|2024-05-30 04:55:00|10342.3|10322.3|10341.5|10321.5|10343.3|10323.3|10340.3|10320.3|38
1717045200000|2024-05-30 05:00:00|10341.3|10321.3|10340|10320|10342.8|10322.8|10332.5|10312.5|106
1717045500000|2024-05-30 05:05:00|10339.8|10319.8|10331.8|10311.8|10339.8|10319.8|10327.3|10307.3|91
1717045800000|2024-05-30 05:10:00|10332|10312|10333|10313|10338.8|10318.8|10330.4|10310.4|74
1717046100000|2024-05-30 05:15:00|10333.3|10313.3|10330.8|10310.8|10335|10315|10324.8|10304.8|77
1717046400000|2024-05-30 05:20:00|10330.5|10310.5|10328.8|10308.8|10330.8|10310.8|10325.4|10305.4|57
1717046700000|2024-05-30 05:25:00|10329|10309|10319|10299|10329.3|10309.3|10318|10298|158
1717047000000|2024-05-30 05:30:00|10319.5|10299.5|10288|10268|10322.8|10302.8|10284.3|10264.3|495
1717047300000|2024-05-30 05:35:00|10287.8|10267.8|10290|10270|10294.3|10274.3|10274|10254|423
1717047600000|2024-05-30 05:40:00|10289.8|10269.8|10273|10253|10290.3|10270.3|10270.3|10250.3|447
1717047900000|2024-05-30 05:45:00|10272.8|10252.8|10245.3|10225.3|10279.3|10259.3|10242.8|10222.8|460
1717048200000|2024-05-30 05:50:00|10245.5|10225.5|10240.3|10220.3|10250.3|10230.3|10231.5|10211.5|619
1717048500000|2024-05-30 05:55:00|10240.5|10220.5|10225|10205|10248|10228|10222|10202|529
1717048800000|2024-05-30 06:00:00|10224.5|10204.5|10250.8|10230.8|10258.8|10238.8|10219.8|10199.8|486
1717049100000|2024-05-30 06:05:00|10250.3|10230.3|10266|10246|10270.5|10250.5|10249|10229|461
1717049400000|2024-05-30 06:10:00|10265.8|10245.8|10272.8|10252.8|10280.8|10260.8|10264.3|10244.3|376
1717049700000|2024-05-30 06:15:00|10273.3|10253.3|10275.5|10255.5|10286.3|10266.3|10267.3|10247.3|387
1717050000000|2024-05-30 06:20:00|10274.8|10254.8|10288.3|10268.3|10292|10272|10271.8|10251.8|321
1717050300000|2024-05-30 06:25:00|10287.3|10267.3|10280.5|10260.5|10302.4|10282.4|10279.5|10259.5|324
1717050600000|2024-05-30 06:30:00|10280.3|10260.3|10289|10269|10297.5|10277.5|10280.3|10260.3|298
1717050900000|2024-05-30 06:35:00|10288.8|10268.8|10273|10253|10297|10277|10267.8|10247.8|275
1717051200000|2024-05-30 06:40:00|10273.3|10253.3|10270|10250|10277.5|10257.5|10260|10240|343
1717051500000|2024-05-30 06:45:00|10270.3|10250.3|10258|10238|10271.8|10251.8|10255.5|10235.5|288
1717051800000|2024-05-30 06:50:00|10258.3|10238.3|10262.8|10242.8|10271.3|10251.3|10249.3|10229.3|256
1717052100000|2024-05-30 06:55:00|10262.5|10242.5|10248|10238|10265.3|10252.8|10245|10235|267
1717052400000|2024-05-30 07:00:00|10247.3|10237.3|10247|10237|10247.9|10237.5|10218.5|10208.5|301
1717052700000|2024-05-30 07:05:00|10246.8|10236.8|10224.3|10214.3|10249.1|10236.8|10223.5|10213.5|169
1717053000000|2024-05-30 07:10:00|10224|10214|10226.8|10216.8|10238|10226.8|10213.8|10200.8|264
1717053300000|2024-05-30 07:15:00|10226.5|10216.5|10238.8|10228.8|10248.1|10234|10209.3|10199.3|284
1717053600000|2024-05-30 07:20:00|10239|10229|10229.3|10219.3|10253.5|10243.5|10227|10216.4|226
1717053900000|2024-05-30 07:25:00|10229.5|10219.5|10222.3|10212.3|10234.5|10224.5|10222.3|10212.3|175
1717054200000|2024-05-30 07:30:00|10221.5|10211.5|10189.8|10179.8|10222|10212|10186.8|10176.8|227
1717054500000|2024-05-30 07:35:00|10190.3|10180.3|10220.8|10210.8|10224|10214|10184|10174|190
1717054800000|2024-05-30 07:40:00|10220.5|10210.5|10198.8|10188.8|10220.5|10210.5|10195|10182|225
1717055100000|2024-05-30 07:45:00|10199|10189|10221|10211|10226.6|10212.3|10197.8|10187.8|227
1717055400000|2024-05-30 07:50:00|10221.5|10211.5|10221.3|10211.3|10234.8|10223.5|10219|10204.6|150
1717055700000|2024-05-30 07:55:00|10221.5|10211.5|10223.8|10213.8|10231.8|10221.8|10219.5|10203.9|153
1717056000000|2024-05-30 08:00:00|10224|10214|10247|10237|10248|10238|10215.5|10205.5|390
1717056300000|2024-05-30 08:05:00|10247.5|10237.5|10228.8|10218.8|10252.3|10242.3|10211.8|10201.8|262
1717056600000|2024-05-30 08:10:00|10228.5|10218.5|10213.8|10203.8|10228.5|10218.5|10211.8|10200.3|196
1717056900000|2024-05-30 08:15:00|10213|10203|10231|10221|10233.3|10223.3|10212|10202|160
1717057200000|2024-05-30 08:20:00|10230.5|10220.5|10246.5|10236.5|10248.5|10238.5|10224|10214|195
1717057500000|2024-05-30 08:25:00|10246.3|10236.3|10240.8|10230.8|10248|10238|10226|10216|160
1717057800000|2024-05-30 08:30:00|10241|10231|10238.3|10228.3|10245.3|10235.3|10232.5|10222.5|141
1717058100000|2024-05-30 08:35:00|10238.5|10228.5|10221|10211|10241.3|10231.3|10217|10207|214
1717058400000|2024-05-30 08:40:00|10220.8|10210.8|10217.3|10207.3|10225.3|10215.3|10213.3|10199.1|141
1717058700000|2024-05-30 08:45:00|10217.5|10207.5|10226.5|10216.5|10239|10229|10217.5|10207.5|148
1717059000000|2024-05-30 08:50:00|10226.3|10216.3|10205.8|10195.8|10227.5|10217.5|10205|10191.3|191
1717059300000|2024-05-30 08:55:00|10206|10196|10226.5|10216.5|10235|10225|10202.8|10192.8|218
1717059600000|2024-05-30 09:00:00|10226.8|10216.8|10237.5|10227.5|10238|10228|10220.3|10210.3|186
1717059900000|2024-05-30 09:05:00|10237.8|10227.8|10229.5|10219.5|10242|10232|10229|10219|201
1717060200000|2024-05-30 09:10:00|10229|10219|10220|10210|10231.8|10221.8|10216.8|10206.8|183
1717060500000|2024-05-30 09:15:00|10221|10211|10212.8|10202.8|10228.8|10218.8|10203.5|10189.5|125
1717060800000|2024-05-30 09:20:00|10212.5|10202.5|10188.3|10178.3|10212.5|10202.5|10188|10178|185
1717061100000|2024-05-30 09:25:00|10188.5|10178.5|10186|10176|10191.3|10181.3|10173.5|10159.6|234
1717061400000|2024-05-30 09:30:00|10185.5|10175.5|10175.3|10165.3|10185.5|10175.5|10175|10165|132
1717061700000|2024-05-30 09:35:00|10175|10165|10169.5|10159.5|10176.8|10166.8|10168|10158|171
1717062000000|2024-05-30 09:40:00|10169.8|10159.8|10172|10162|10175|10165|10168.5|10158.5|120
1717062300000|2024-05-30 09:45:00|10171.5|10161.5|10161.8|10151.8|10171.5|10161.5|10157.5|10147.5|131
1717062600000|2024-05-30 09:50:00|10161.5|10151.5|10178.5|10168.5|10179.6|10168.8|10159.8|10149.8|169
1717062900000|2024-05-30 09:55:00|10178.8|10168.8|10184.5|10174.5|10186.8|10176.8|10172.3|10162.3|157
1717063200000|2024-05-30 10:00:00|10184.8|10174.8|10179.8|10169.8|10189.3|10179.3|10179.3|10169.3|124
1717063500000|2024-05-30 10:05:00|10186.4|10166.4|10167.8|10157.8|10187.3|10176.8|10166.8|10156.8|224
1717063800000|2024-05-30 10:10:00|10168|10158|10163.8|10153.8|10168.3|10158.3|10152.5|10142.5|193
1717064100000|2024-05-30 10:15:00|10163.5|10153.5|10150|10140|10164.9|10154.5|10150|10140|146
1717064400000|2024-05-30 10:20:00|10149.8|10139.8|10147|10137|10151.5|10141.5|10141.5|10131.5|163
1717064700000|2024-05-30 10:25:00|10146.8|10136.8|10145.3|10135.3|10149.8|10138.8|10139.3|10129.3|147
1717065000000|2024-05-30 10:30:00|10145|10135|10140.8|10130.8|10146.8|10136.8|10139.5|10129.5|163
1717065300000|2024-05-30 10:35:00|10140.5|10130.5|10127.8|10117.8|10141.5|10131.5|10125.8|10113|172
1717065600000|2024-05-30 10:40:00|10128|10118|10146|10136|10147.9|10137.5|10127.3|10113|244
1717065900000|2024-05-30 10:45:00|10146.3|10136.3|10135.3|10125.3|10147.8|10137.8|10133|10123|89
1717066200000|2024-05-30 10:50:00|10135|10125|10136.8|10126.8|10143.3|10133.3|10134.5|10124.5|129
1717066500000|2024-05-30 10:55:00|10138|10128|10142.5|10132.5|10154.5|10144|10138|10128|140
1717066800000|2024-05-30 11:00:00|10142.3|10132.3|10126.3|10116.3|10154|10144|10123.8|10113.8|232
1717067100000|2024-05-30 11:05:00|10125.8|10115.8|10139.8|10129.8|10140|10130|10119.8|10106.1|216
1717067400000|2024-05-30 11:10:00|10139.5|10129.5|10124.5|10114.5|10143.8|10133.8|10122.5|10109.8|102
1717067700000|2024-05-30 11:15:00|10124.8|10114.8|10130.5|10120.5|10132.8|10122.8|10123.5|10113.5|104
1717068000000|2024-05-30 11:20:00|10130|10120|10133|10123|10133.3|10123.3|10123|10113|78
1717068300000|2024-05-30 11:25:00|10133.3|10123.3|10138.8|10128.8|10144.8|10134.8|10130.3|10116.1|157
1717068600000|2024-05-30 11:30:00|10138.5|10128.5|10149|10139|10150.9|10139.8|10126.8|10113.8|176
1717068900000|2024-05-30 11:35:00|10149.5|10139.5|10154.3|10144.3|10157.1|10144.3|10146.3|10136.3|147
1717069200000|2024-05-30 11:40:00|10154.5|10144.5|10146.5|10136.5|10154.5|10144.5|10134.8|10124.8|169
1717069500000|2024-05-30 11:45:00|10146.3|10136.3|10139.3|10129.3|10146.8|10136.8|10132.5|10122.5|137
1717069800000|2024-05-30 11:50:00|10139|10129|10109.5|10099.5|10139|10129|10106.3|10096.3|168
1717070100000|2024-05-30 11:55:00|10110|10100|10089.5|10079.5|10111.5|10101.5|10087.3|10077.3|199
1717070400000|2024-05-30 12:00:00|10090|10080|10089|10079|10101.6|10089|10079.3|10067.8|347
1717070700000|2024-05-30 12:05:00|10089.8|10079.8|10074.8|10064.8|10091.3|10081.3|10065|10055|298
1717071000000|2024-05-30 12:10:00|10075|10065|10084.3|10074.3|10087.8|10077.8|10069.5|10059.5|301
1717071300000|2024-05-30 12:15:00|10084|10074|10086|10076|10094.4|10079.5|10079.8|10069.8|194
1717071600000|2024-05-30 12:20:00|10085.8|10075.8|10100.5|10090.5|10110.1|10099.3|10079|10069|264
1717071900000|2024-05-30 12:25:00|10100.3|10090.3|10075.3|10065.3|10100.3|10090.3|10068.8|10057.3|251
1717072200000|2024-05-30 12:30:00|10074.6|10064.6|10092.5|10082.5|10100.6|10090.6|10070.9|10057.1|370
1717072500000|2024-05-30 12:35:00|10093.3|10083.3|10108.3|10098.3|10112.6|10098.5|10090.3|10080.3|295
1717072800000|2024-05-30 12:40:00|10108|10098|10102.5|10092.5|10114.5|10104.5|10097.5|10087.5|219
1717073100000|2024-05-30 12:45:00|10102.3|10092.3|10081|10071|10105|10095|10067.6|10052.1|341
1717073400000|2024-05-30 12:50:00|10080|10070|10100.3|10090.3|10101|10091|10075.8|10065.8|404
1717073700000|2024-05-30 12:55:00|10100.5|10090.5|10120.8|10110.8|10121|10111|10098|10086.6|392
1717074000000|2024-05-30 13:00:00|10121|10111|10151.8|10141.8|10154.8|10144.8|10121|10111|760
1717074300000|2024-05-30 13:05:00|10151.5|10141.5|10163.8|10153.8|10180.5|10170.5|10143.3|10133.3|677
1717074600000|2024-05-30 13:10:00|10162.5|10152.5|10173|10163|10178.3|10168.3|10156.3|10140.8|569
1717074900000|2024-05-30 13:15:00|10172.3|10162.3|10156|10146|10177|10167|10154|10141.6|562
1717075200000|2024-05-30 13:20:00|10156.3|10146.3|10170.3|10160.3|10172.3|10162.3|10152.5|10142.5|472
1717075500000|2024-05-30 13:25:00|10170.5|10160.5|10181.5|10171.5|10188.8|10178.8|10170.5|10160.5|451
1717075800000|2024-05-30 13:30:00|10180.5|10170.5|10196|10186|10197.8|10187.8|10176.3|10166.3|520
1717076100000|2024-05-30 13:35:00|10196.3|10186.3|10182.3|10172.3|10200.5|10190.5|10175.5|10165.5|469
1717076400000|2024-05-30 13:40:00|10183.5|10173.5|10189|10179|10207|10197|10182.8|10172.8|476
1717076700000|2024-05-30 13:45:00|10189.3|10179.3|10196.5|10186.5|10198.3|10188.3|10177.3|10165.6|484
1717077000000|2024-05-30 13:50:00|10196|10186|10183.8|10173.8|10198|10188|10175.5|10161.8|443
1717077300000|2024-05-30 13:55:00|10183.5|10173.5|10171|10161|10186.8|10176.8|10167.8|10157.8|363
1717077600000|2024-05-30 14:00:00|10171.3|10161.3|10169|10159|10177.8|10167.8|10162|10152|345
1717077900000|2024-05-30 14:05:00|10168.8|10158.8|10156.8|10146.8|10169.9|10158.8|10149.5|10136.8|321
1717078200000|2024-05-30 14:10:00|10156.5|10146.5|10149|10139|10168.8|10154.5|10146.5|10136.5|303
1717078500000|2024-05-30 14:15:00|10148.8|10138.8|10175.5|10165.5|10179.5|10169.5|10148.3|10138.3|313
1717078800000|2024-05-30 14:20:00|10175|10165|10157|10147|10184.9|10169.8|10155.8|10145.8|235
1717079100000|2024-05-30 14:25:00|10156.8|10146.8|10155|10145|10167.4|10157.4|10149.8|10139.8|277
1717079400000|2024-05-30 14:30:00|10154.8|10144.8|10160.9|10150.9|10169.3|10159.3|10152.3|10142.3|274
1717079700000|2024-05-30 14:35:00|10160.4|10150.4|10155.1|10145.1|10165.3|10155.3|10147|10134.8|241
1717080000000|2024-05-30 14:40:00|10154.4|10144.4|10153.6|10143.6|10154.4|10144.4|10140.6|10125.9|246
1717080300000|2024-05-30 14:45:00|10153.9|10143.9|10152.4|10142.4|10170|10160|10151.3|10141.3|258
1717080600000|2024-05-30 14:50:00|10152|10142|10159.6|10149.6|10160.4|10150.4|10146.4|10136.4|228
1717080900000|2024-05-30 14:55:00|10159.9|10149.9|10172.3|10162.3|10175.5|10165.5|10157.3|10147.3|255
1717081200000|2024-05-30 15:00:00|10172|10162|10158.5|10148.5|10178.3|10168.3|10158.5|10148.5|285
1717081500000|2024-05-30 15:05:00|10158.6|10148.6|10152|10142|10162.1|10152.1|10148.8|10136.5|233
1717081800000|2024-05-30 15:10:00|10151.8|10141.8|10167.6|10157.6|10169.8|10159.8|10147.8|10137.8|187
1717082100000|2024-05-30 15:15:00|10167.1|10157.1|10169.4|10159.4|10173.8|10163.8|10161.3|10151.3|202
1717082400000|2024-05-30 15:20:00|10169.3|10159.3|10164.4|10154.4|10171.3|10161.3|10143.3|10129|225
1717082700000|2024-05-30 15:25:00|10164.3|10154.3|10159.8|10149.8|10182.5|10169.5|10154.8|10144.5|267
1717083000000|2024-05-30 15:30:00|10159.5|10149.5|10168.4|10158.4|10174.5|10164.5|10154.9|10140.3|169
1717083300000|2024-05-30 15:35:00|10168.6|10158.6|10164|10154|10170|10160|10150.8|10140.8|208
1717083600000|2024-05-30 15:40:00|10163.8|10153.8|10151|10141|10165.5|10155.5|10146.6|10135.8|188
1717083900000|2024-05-30 15:45:00|10151.1|10141.1|10132.3|10122.3|10155.1|10145.1|10128.6|10112.8|294
1717084200000|2024-05-30 15:50:00|10131.4|10121.4|10153.1|10143.1|10159.1|10149.1|10129.3|10119.3|230
1717084500000|2024-05-30 15:55:00|10153|10143|10157.5|10147.5|10162.4|10152.4|10151.9|10141.9|122
1717084800000|2024-05-30 16:00:00|10157.8|10147.8|10146.8|10136.8|10161.8|10151.8|10146.5|10136.5|126
1717085100000|2024-05-30 16:05:00|10146.9|10136.9|10148.3|10138.3|10156|10146|10146.9|10136.9|77
1717085400000|2024-05-30 16:10:00|10147.4|10137.4|10151.1|10141.1|10155|10145|10147.4|10137.4|53
1717085700000|2024-05-30 16:15:00|10151.3|10141.3|10158.3|10148.3|10159.9|10149.9|10150.1|10140.1|100
1717086000000|2024-05-30 16:20:00|10158.4|10148.4|10151|10141|10161.4|10151.4|10151|10138.1|53
1717086300000|2024-05-30 16:25:00|10151.5|10141.5|10149.9|10139.9|10153.9|10143.9|10147.5|10137.5|65
1717086600000|2024-05-30 16:30:00|10150.1|10140.1|10155.1|10145.1|10160.3|10148.9|10149.3|10139.3|74
1717086900000|2024-05-30 16:35:00|10155.4|10145.4|10157.8|10137.8|10159.3|10146.1|10151.9|10135.3|56
1717087200000|2024-05-30 16:40:00|10158|10138|10157|10137|10158|10138|10155|10135|48
1717087500000|2024-05-30 16:45:00|10156.8|10136.8|10146|10126|10157|10137|10144.5|10124.5|132
1717087800000|2024-05-30 16:50:00|10146.3|10126.3|10152.5|10132.5|10154|10134|10145.8|10125.8|119
1717088100000|2024-05-30 16:55:00|10152.8|10132.8|10160.3|10140.3|10161.5|10141.5|10147.6|10127.6|103
1717088400000|2024-05-30 17:00:00|10159.8|10139.8|10153.4|10133.4|10164|10144|10153.4|10133.4|114
1717088700000|2024-05-30 17:05:00|10152.8|10132.8|10151.5|10131.5|10158.8|10138.8|10151.3|10131.3|55
1717089000000|2024-05-30 17:10:00|10151|10131|10139|10119|10155.3|10135.3|10138.5|10118.5|91
1717089300000|2024-05-30 17:15:00|10139.5|10119.5|10140.3|10120.3|10140.5|10120.5|10137.5|10117.5|120
1717089600000|2024-05-30 17:20:00|10141.5|10121.5|10148.5|10128.5|10149|10129|10139.3|10119.3|126
1717089900000|2024-05-30 17:25:00|10148.8|10128.8|10142.5|10122.5|10148.8|10128.8|10141.5|10121.5|76
1717090200000|2024-05-30 17:30:00|10142.8|10122.8|10148.8|10128.8|10155.3|10135.3|10142.8|10122.8|233
1717090500000|2024-05-30 17:35:00|10149.3|10129.3|10151.8|10131.8|10152.5|10132.5|10148.5|10128.5|89
1717090800000|2024-05-30 17:40:00|10150.3|10130.3|10145.8|10125.8|10151.5|10131.5|10144|10124|40
1717091100000|2024-05-30 17:45:00|10145.3|10125.3|10143|10123|10146.5|10126.5|10142.3|10122.3|51
1717091400000|2024-05-30 17:50:00|10142.8|10122.8|10138.3|10118.3|10143|10123|10136.3|10116.3|40
1717091700000|2024-05-30 17:55:00|10138|10118|10139.4|10117.4|10142.4|10120.4|10136.8|10116.8|22
1717113600000|2024-05-31 00:00:00|10137.6|10117.6|10130.9|10110.9|10137.6|10117.6|10129.1|10109.1|30
1717113900000|2024-05-31 00:05:00|10130.6|10110.6|10133.9|10113.9|10134.1|10114.1|10128.9|10108.9|55
1717114200000|2024-05-31 00:10:00|10133.4|10113.4|10132.1|10112.1|10135.4|10115.4|10131.1|10111.1|50
1717114500000|2024-05-31 00:15:00|10132.4|10112.4|10135.4|10115.4|10135.4|10115.4|10130.9|10110.9|40
1717114800000|2024-05-31 00:20:00|10135.6|10115.6|10130.6|10110.6|10137.9|10117.9|10130.4|10110.4|37
1717115100000|2024-05-31 00:25:00|10130.1|10110.1|10131.9|10111.9|10132.4|10112.4|10124.1|10104.1|81
1717115400000|2024-05-31 00:30:00|10132.4|10112.4|10139.4|10119.4|10144.6|10124.6|10131.9|10111.9|83
1717115700000|2024-05-31 00:35:00|10139.1|10119.1|10141.9|10121.9|10144.4|10124.4|10136.9|10116.9|40
1717116000000|2024-05-31 00:40:00|10142.1|10122.1|10140.4|10120.4|10150.1|10130.1|10140.1|10120.1|104
1717116300000|2024-05-31 00:45:00|10140.1|10120.1|10146.4|10126.4|10148.5|10128.5|10138.6|10118.6|78
1717116600000|2024-05-31 00:50:00|10146.9|10126.9|10155.9|10135.9|10159.6|10139.6|10146.9|10126.9|89
1717116900000|2024-05-31 00:55:00|10155.6|10135.6|10161.1|10141.1|10161.4|10141.4|10149.9|10129.9|72
1717117200000|2024-05-31 01:00:00|10160.9|10140.9|10187.4|10167.4|10196.9|10176.9|10157.4|10137.4|621
1717117500000|2024-05-31 01:05:00|10187.9|10167.9|10169.4|10149.4|10191.6|10171.6|10167.4|10147.4|488
1717117800000|2024-05-31 01:10:00|10169.9|10149.9|10179.4|10159.4|10183.1|10163.1|10163.6|10143.6|414
1717118100000|2024-05-31 01:15:00|10178.9|10158.9|10170.1|10150.1|10178.9|10158.9|10158.1|10138.1|428
1717118400000|2024-05-31 01:20:00|10171.6|10151.6|10178.9|10158.9|10184.1|10164.1|10168.1|10148.1|346
1717118700000|2024-05-31 01:25:00|10177.9|10157.9|10196.6|10176.6|10196.6|10176.6|10174.4|10154.4|301
1717119000000|2024-05-31 01:30:00|10196.4|10176.4|10202.4|10182.4|10207.1|10187.1|10188.9|10168.9|335
1717119300000|2024-05-31 01:35:00|10202.1|10182.1|10207.1|10187.1|10208.6|10188.6|10198.6|10178.6|262
1717119600000|2024-05-31 01:40:00|10206.6|10186.6|10209.4|10189.4|10211.4|10191.4|10197.1|10177.1|338
1717119900000|2024-05-31 01:45:00|10209.6|10189.6|10205.1|10185.1|10214.1|10194.1|10198.6|10178.6|307
1717120200000|2024-05-31 01:50:00|10205.4|10185.4|10200.1|10180.1|10207.1|10187.1|10198.6|10178.6|229
1717120500000|2024-05-31 01:55:00|10200.4|10180.4|10206.9|10186.9|10208.4|10188.4|10196.1|10176.1|216
1717120800000|2024-05-31 02:00:00|10206.4|10186.4|10221.9|10201.9|10223.4|10203.4|10201.4|10181.4|222
1717121100000|2024-05-31 02:05:00|10221.6|10201.6|10212.1|10192.1|10224.1|10204.1|10211.9|10191.9|241
1717121400000|2024-05-31 02:10:00|10211.9|10191.9|10189.9|10169.9|10212.1|10192.1|10188.9|10168.9|248
1717121700000|2024-05-31 02:15:00|10189.4|10169.4|10193.9|10173.9|10196.4|10176.4|10189.4|10169.4|72
1717122000000|2024-05-31 02:20:00|10193.6|10173.6|10191.1|10171.1|10193.6|10173.6|10190.1|10170.1|51
1717122300000|2024-05-31 02:25:00|10190.9|10170.9|10189.9|10169.9|10192.9|10172.9|10189.9|10169.9|24
1717122600000|2024-05-31 02:30:00|10190.1|10170.1|10187.9|10167.9|10197.1|10177.1|10181.6|10161.6|270
1717122900000|2024-05-31 02:35:00|10188.1|10168.1|10183.4|10163.4|10191.9|10171.9|10182.1|10162.1|232
1717123200000|2024-05-31 02:40:00|10183.1|10163.1|10170.9|10150.9|10184.4|10164.4|10169.9|10149.9|232
1717123500000|2024-05-31 02:45:00|10171.1|10151.1|10171.6|10151.6|10175.6|10155.6|10161.1|10141.1|299
1717123800000|2024-05-31 02:50:00|10170.4|10150.4|10167.1|10147.1|10176.4|10156.4|10165.9|10145.9|227
1717124100000|2024-05-31 02:55:00|10168.1|10148.1|10137.1|10117.1|10168.1|10148.1|10132.6|10112.6|395
1717124400000|2024-05-31 03:00:00|10136.9|10116.9|10125.6|10105.6|10136.9|10116.9|10114.4|10094.4|453
1717124700000|2024-05-31 03:05:00|10127.1|10107.1|10134.6|10114.6|10144.1|10124.1|10125.4|10105.4|311
1717125000000|2024-05-31 03:10:00|10135.1|10115.1|10137.1|10117.1|10147.9|10127.9|10132.4|10112.4|309
1717125300000|2024-05-31 03:15:00|10136.9|10116.9|10115.1|10095.1|10141.1|10121.1|10107.1|10087.1|409
1717125600000|2024-05-31 03:20:00|10115.6|10095.6|10129.9|10109.9|10136.4|10116.4|10115.4|10095.4|282
1717125900000|2024-05-31 03:25:00|10130.1|10110.1|10147.1|10127.1|10149.1|10129.1|10128.6|10108.6|254
1717126200000|2024-05-31 03:30:00|10146.9|10126.9|10144.6|10124.6|10149.1|10129.1|10144.1|10124.1|91
1717126500000|2024-05-31 03:35:00|10144.4|10124.4|10136.1|10116.1|10144.9|10124.9|10135.9|10115.9|107
1717126800000|2024-05-31 03:40:00|10135.9|10115.9|10139.9|10119.9|10141.6|10121.6|10135.1|10115.1|76
1717127100000|2024-05-31 03:45:00|10139.6|10119.6|10144.9|10124.9|10147.9|10127.9|10138.9|10118.9|89
1717127400000|2024-05-31 03:50:00|10145.1|10125.1|10144.4|10124.4|10146.1|10126.1|10139.9|10119.9|58
1717127700000|2024-05-31 03:55:00|10144.6|10124.6|10146.9|10126.9|10148.9|10128.9|10144.4|10124.4|29
1717128000000|2024-05-31 04:00:00|10146.4|10126.4|10144.6|10124.6|10146.9|10126.9|10144.6|10124.6|31
1717128300000|2024-05-31 04:05:00|10144.1|10124.1|10142.1|10122.1|10145.9|10125.9|10140.9|10120.9|79
1717128600000|2024-05-31 04:10:00|10141.9|10121.9|10129.4|10109.4|10144.4|10124.4|10127.9|10107.9|75
1717128900000|2024-05-31 04:15:00|10129.1|10109.1|10134.6|10114.6|10135.1|10115.1|10127.6|10107.6|84
1717129200000|2024-05-31 04:20:00|10134.1|10114.1|10132.4|10112.4|10134.9|10114.9|10119.9|10099.9|94
1717129500000|2024-05-31 04:25:00|10132.1|10112.1|10145.9|10125.9|10147.6|10127.6|10131.1|10111.1|47
1717129800000|2024-05-31 04:30:00|10146.1|10126.1|10138.4|10118.4|10146.6|10126.6|10138.1|10118.1|64
1717130100000|2024-05-31 04:35:00|10138.6|10118.6|10135.6|10115.6|10138.6|10118.6|10133.4|10113.4|40
1717130400000|2024-05-31 04:40:00|10135.4|10115.4|10138.1|10118.1|10138.4|10118.4|10134.4|10114.4|28
1717130700000|2024-05-31 04:45:00|10137.9|10117.9|10141.9|10121.9|10141.9|10121.9|10137.9|10117.9|22
1717131000000|2024-05-31 04:50:00|10141.6|10121.6|10146.1|10126.1|10151.1|10131.1|10140.9|10120.9|51
1717131300000|2024-05-31 04:55:00|10145.9|10125.9|10148.4|10128.4|10151.1|10131.1|10145.6|10125.6|43
1717131600000|2024-05-31 05:00:00|10147.9|10127.9|10143.1|10123.1|10148.4|10128.4|10138.9|10118.9|108
1717131900000|2024-05-31 05:05:00|10143.4|10123.4|10145.1|10125.1|10145.3|10125.3|10139.6|10119.6|73
1717132200000|2024-05-31 05:10:00|10145.4|10125.4|10148.4|10128.4|10150.6|10130.6|10143.9|10123.9|51
1717132500000|2024-05-31 05:15:00|10148.9|10128.9|10148.1|10128.1|10154.1|10134.1|10148.1|10128.1|60
1717132800000|2024-05-31 05:20:00|10147.9|10127.9|10135.9|10115.9|10147.9|10127.9|10132.9|10112.9|115
1717133100000|2024-05-31 05:25:00|10135.4|10115.4|10137.6|10117.6|10143.1|10123.1|10132.1|10112.1|102
1717133400000|2024-05-31 05:30:00|10137.9|10117.9|10179.4|10159.4|10180.1|10160.1|10137.9|10117.9|412
1717133700000|2024-05-31 05:35:00|10179.1|10159.1|10170.6|10150.6|10184.6|10164.6|10167.9|10147.9|356
1717134000000|2024-05-31 05:40:00|10170.4|10150.4|10160.6|10140.6|10174.4|10154.4|10159.9|10139.9|247
1717134300000|2024-05-31 05:45:00|10161.1|10141.1|10175.4|10155.4|10180.9|10160.9|10160.6|10140.6|197
1717134600000|2024-05-31 05:50:00|10175.1|10155.1|10180.9|10160.9|10181.6|10161.6|10170.6|10150.6|214
1717134900000|2024-05-31 05:55:00|10180.4|10160.4|10174.1|10154.1|10186.4|10166.4|10172.1|10152.1|249
1717135200000|2024-05-31 06:00:00|10173.9|10153.9|10176.4|10156.4|10181.1|10161.1|10167.9|10147.9|233
1717135500000|2024-05-31 06:05:00|10176.1|10156.1|10184.6|10164.6|10196.9|10176.9|10173.1|10153.1|300
1717135800000|2024-05-31 06:10:00|10184.9|10164.9|10181.9|10161.9|10186.9|10166.9|10177.1|10157.1|213
1717136100000|2024-05-31 06:15:00|10181.4|10161.4|10183.4|10163.4|10196.4|10176.4|10181.4|10161.4|199
1717136400000|2024-05-31 06:20:00|10182.9|10162.9|10193.1|10173.1|10198.6|10178.6|10182.9|10162.9|221
1717136700000|2024-05-31 06:25:00|10192.9|10172.9|10191.1|10171.1|10194.6|10174.6|10189.9|10169.9|162
1717137000000|2024-05-31 06:30:00|10191.4|10171.4|10197.9|10177.9|10203.6|10183.6|10191.4|10171.4|243
1717137300000|2024-05-31 06:35:00|10197.6|10177.6|10204.4|10184.4|10209.6|10189.6|10197.6|10177.6|263
1717137600000|2024-05-31 06:40:00|10204.9|10184.9|10206.4|10186.4|10213.5|10193.5|10203|10183|229
1717137900000|2024-05-31 06:45:00|10206.6|10186.6|10212.1|10192.1|10214.9|10194.9|10204.4|10184.4|207
1717138200000|2024-05-31 06:50:00|10212.4|10192.4|10197.9|10177.9|10212.9|10192.9|10196.4|10176.4|256
1717138500000|2024-05-31 06:55:00|10198.6|10178.6|10192.3|10182.3|10206.5|10196.5|10191.1|10178.6|255
1717138800000|2024-05-31 07:00:00|10192.5|10182.5|10190.4|10180.4|10201|10191|10186.1|10176.1|210
1717139100000|2024-05-31 07:05:00|10190.1|10180.1|10190.9|10180.9|10199.3|10189.3|10186.6|10176.6|165
1717139400000|2024-05-31 07:10:00|10191.3|10181.3|10188.8|10178.8|10195.6|10183.8|10186.6|10175.6|117
1717139700000|2024-05-31 07:15:00|10188.5|10178.5|10192.1|10182.1|10204|10194|10188.5|10178.5|193
1717140000000|2024-05-31 07:20:00|10192.5|10182.5|10169|10159|10192.8|10182.8|10164.9|10154.9|211
1717140300000|2024-05-31 07:25:00|10168.8|10158.8|10157.8|10147.8|10170.4|10160.4|10157.8|10147.8|125
1717140600000|2024-05-31 07:30:00|10157.5|10147.5|10157.4|10147.4|10160.4|10148|10146.4|10136.4|160
1717140900000|2024-05-31 07:35:00|10157.6|10147.6|10154.4|10144.4|10170.3|10155.8|10150.4|10140.4|165
1717141200000|2024-05-31 07:40:00|10153.8|10143.8|10135.1|10125.1|10154|10144|10128.3|10118.3|155
1717141500000|2024-05-31 07:45:00|10135.5|10125.5|10142.8|10132.8|10144.5|10134.5|10128.8|10118.8|154
1717141800000|2024-05-31 07:50:00|10142.1|10132.1|10125.1|10115.1|10145.3|10133.4|10125.1|10115.1|190
1717142100000|2024-05-31 07:55:00|10124.9|10114.9|10116|10106|10129.9|10117.8|10107.9|10094.8|187
1717142400000|2024-05-31 08:00:00|10115.8|10105.8|10116.9|10106.9|10126.5|10113.9|10112.9|10102.9|205
1717142700000|2024-05-31 08:05:00|10116.6|10106.6|10129.5|10119.5|10132|10122|10116.4|10106.4|182
1717143000000|2024-05-31 08:10:00|10129.3|10119.3|10130.8|10120.8|10139.3|10129.3|10124|10114|201
1717143300000|2024-05-31 08:15:00|10130.5|10120.5|10142.5|10132.5|10143|10133|10129|10119|166
1717143600000|2024-05-31 08:20:00|10142.8|10132.8|10143.5|10133.5|10144.3|10134.3|10137.5|10127.5|104
1717143900000|2024-05-31 08:25:00|10143.8|10133.8|10146.5|10136.5|10148.3|10138.3|10141.3|10131.3|117
1717144200000|2024-05-31 08:30:00|10146.3|10136.3|10150|10140|10164.5|10149.5|10146.3|10132.5|133
1717144500000|2024-05-31 08:35:00|10150.8|10140.8|10151.5|10141.5|10162|10148.8|10147.3|10137.3|149
1717144800000|2024-05-31 08:40:00|10152|10142|10151.8|10141.8|10160.5|10150.5|10151.5|10141.5|124
1717145100000|2024-05-31 08:45:00|10152|10142|10152|10142|10156.5|10146.5|10148.5|10138.5|97
1717145400000|2024-05-31 08:50:00|10152.3|10142.3|10144.3|10134.3|10152.3|10142.3|10137.8|10127.8|122
1717145700000|2024-05-31 08:55:00|10144|10134|10138.3|10128.3|10146.8|10136.3|10137.5|10126.8|113
1717146000000|2024-05-31 09:00:00|10138.5|10128.5|10128|10118|10141.5|10131.5|10126|10116|190
1717146300000|2024-05-31 09:05:00|10128.3|10118.3|10130.5|10120.5|10133.5|10123.5|10123.8|10113.8|149
1717146600000|2024-05-31 09:10:00|10130.8|10120.8|10126|10116|10143|10133|10124.3|10114.3|138
1717146900000|2024-05-31 09:15:00|10125.5|10115.5|10118|10108|10127.8|10117.8|10115.3|10105.3|126
1717147200000|2024-05-31 09:20:00|10118.3|10108.3|10118|10108|10132.3|10117.8|10117|10104.5|130
1717147500000|2024-05-31 09:25:00|10118.3|10108.3|10122.5|10112.5|10122.8|10112.8|10118|10108|99
1717147800000|2024-05-31 09:30:00|10122.8|10112.8|10117.3|10107.3|10128|10118|10117.3|10107.3|106
1717148100000|2024-05-31 09:35:00|10116.8|10106.8|10120.3|10110.3|10120.5|10110.5|10105|10095|161
1717148400000|2024-05-31 09:40:00|10120.5|10110.5|10115.3|10105.3|10122|10112|10114.5|10104.5|127
1717148700000|2024-05-31 09:45:00|10114.8|10104.8|10127.8|10117.8|10128.5|10118.5|10114.8|10104.8|127
1717149000000|2024-05-31 09:50:00|10128|10118|10125.8|10115.8|10131.5|10121.5|10123.5|10113.5|79
1717149300000|2024-05-31 09:55:00|10125.5|10115.5|10120|10110|10125.5|10115.5|10114.3|10104.3|80
1717149600000|2024-05-31 10:00:00|10119.8|10109.8|10126.5|10116.5|10127|10117|10110.3|10096.4|114
1717149900000|2024-05-31 10:05:00|10126.3|10116.3|10113.8|10103.8|10128.8|10116.5|10112.5|10102.5|97
1717150200000|2024-05-31 10:10:00|10113.5|10103.5|10113|10103|10117.5|10107.5|10108.8|10098.8|100
1717150500000|2024-05-31 10:15:00|10112.8|10102.8|10110|10100|10118|10108|10110|10100|127
1717150800000|2024-05-31 10:20:00|10110.3|10100.3|10099|10089|10111.5|10101.5|10092.5|10082.5|125
1717151100000|2024-05-31 10:25:00|10098.8|10088.8|10094.3|10084.3|10099.3|10089.3|10089|10074.6|119
1717151400000|2024-05-31 10:30:00|10094.8|10084.8|10092.3|10082.3|10098.8|10088.8|10081.5|10071.5|196
1717151700000|2024-05-31 10:35:00|10092.5|10082.5|10096.8|10086.8|10112|10102|10091.3|10081.3|169
1717152000000|2024-05-31 10:40:00|10097|10087|10109.8|10099.8|10112.9|10100.5|10097|10087|80
1717152300000|2024-05-31 10:45:00|10110|10100|10111|10101|10113.8|10103.8|10106|10096|93
1717152600000|2024-05-31 10:50:00|10111.3|10101.3|10103.8|10093.8|10113.5|10103.5|10101|10091|138
1717152900000|2024-05-31 10:55:00|10103.5|10093.5|10112.5|10102.5|10113|10103|10102.3|10092.3|108
1717153200000|2024-05-31 11:00:00|10112.8|10102.8|10118.8|10108.8|10122.8|10112.8|10111.5|10101.5|185
1717153500000|2024-05-31 11:05:00|10118.5|10108.5|10125|10115|10129|10119|10118.3|10108.3|119
1717153800000|2024-05-31 11:10:00|10125.8|10115.8|10123.5|10113.5|10129.3|10119.3|10122|10112|107
1717154100000|2024-05-31 11:15:00|10123.3|10113.3|10107.3|10097.3|10123.8|10113.8|10105.3|10095.3|94
1717154400000|2024-05-31 11:20:00|10107|10097|10106|10096|10109|10099|10102|10092|104
1717154700000|2024-05-31 11:25:00|10105.8|10095.8|10106.5|10096.5|10109.5|10099.5|10095.8|10085.8|142
1717155000000|2024-05-31 11:30:00|10106.3|10096.3|10119.3|10109.3|10121|10111|10093.3|10083.3|250
1717155300000|2024-05-31 11:35:00|10120.3|10110.3|10128.8|10118.8|10129|10119|10114.3|10104.3|176
1717155600000|2024-05-31 11:40:00|10129|10119|10132.8|10122.8|10137.3|10127.3|10125|10114.9|138
1717155900000|2024-05-31 11:45:00|10132.5|10122.5|10133.8|10123.8|10140.5|10126.1|10126.5|10116.5|135
1717156200000|2024-05-31 11:50:00|10133.5|10123.5|10114.3|10104.3|10133.8|10123.8|10114.3|10102.5|165
1717156500000|2024-05-31 11:55:00|10114|10104|10121|10111|10125.8|10115.8|10113.8|10103.8|167
1717156800000|2024-05-31 12:00:00|10121.3|10111.3|10101|10091|10122|10112|10098.3|10088.3|264
1717157100000|2024-05-31 12:05:00|10101.3|10091.3|10118.8|10108.8|10127.8|10116|10099|10089|249
1717157400000|2024-05-31 12:10:00|10119|10109|10114.8|10104.8|10126.5|10116.5|10107.8|10097.8|282
1717157700000|2024-05-31 12:15:00|10114.5|10104.5|10117|10107|10120.5|10110.5|10112.3|10102.3|121
1717158000000|2024-05-31 12:20:00|10116.8|10106.8|10114.5|10104.5|10120.4|10110.4|10113.5|10103.5|173
1717158300000|2024-05-31 12:25:00|10114.3|10104.3|10117|10107|10123.4|10111.8|10110.5|10100.5|147
1717158600000|2024-05-31 12:30:00|10117.3|10107.3|10151|10141|10152.8|10142.8|10117.3|10105.5|490
1717158900000|2024-05-31 12:35:00|10152.8|10142.8|10146|10136|10157.8|10147.8|10131|10121|319
1717159200000|2024-05-31 12:40:00|10145.8|10135.8|10146|10136|10150.3|10137.5|10136.8|10126.8|270
1717159500000|2024-05-31 12:45:00|10146.5|10136.5|10142.3|10132.3|10148|10138|10140|10130|224
1717159800000|2024-05-31 12:50:00|10142|10132|10141.8|10131.8|10148|10138|10134.5|10124.5|202
1717160100000|2024-05-31 12:55:00|10142|10132|10164.8|10154.8|10171.8|10160.8|10142|10132|282
1717160400000|2024-05-31 13:00:00|10165|10155|10179.3|10169.3|10204|10194|10165|10155|637
1717160700000|2024-05-31 13:05:00|10179|10169|10170|10160|10188.3|10178.3|10163.3|10153.3|513
1717161000000|2024-05-31 13:10:00|10169.8|10159.8|10176.5|10166.5|10191.8|10181.8|10166.3|10156.3|397
1717161300000|2024-05-31 13:15:00|10176.3|10166.3|10174.5|10164.5|10185.5|10175.5|10171.5|10161.5|442
1717161600000|2024-05-31 13:20:00|10174.8|10164.8|10174.5|10164.5|10177.3|10167.3|10163.8|10153.8|360
1717161900000|2024-05-31 13:25:00|10174.3|10164.3|10170|10160|10174.3|10164.3|10166.3|10156.3|269
1717162200000|2024-05-31 13:30:00|10170.3|10160.3|10164.8|10154.8|10172.3|10162.3|10150.8|10140.8|520
1717162500000|2024-05-31 13:35:00|10164.5|10154.5|10162.3|10152.3|10173|10163|10153|10143|372
1717162800000|2024-05-31 13:40:00|10162.5|10152.5|10155|10145|10163.8|10153.8|10153.5|10143.5|295
1717163100000|2024-05-31 13:45:00|10154.8|10144.8|10157.3|10147.3|10167.8|10157.8|10152|10142|489
1717163400000|2024-05-31 13:50:00|10157.5|10147.5|10136|10126|10158.8|10148.8|10135|10125|446
1717163700000|2024-05-31 13:55:00|10136.3|10126.3|10138|10128|10139.8|10129.8|10120.3|10110.3|489
1717164000000|2024-05-31 14:00:00|10138.3|10128.3|10139.5|10129.5|10148.5|10138.5|10121.3|10111.3|489
1717164300000|2024-05-31 14:05:00|10139.3|10129.3|10145.5|10135.5|10145.8|10135.8|10131|10121|458
1717164600000|2024-05-31 14:10:00|10145.3|10135.3|10124|10114|10145.3|10135.3|10121.8|10111.8|457
1717164900000|2024-05-31 14:15:00|10125.5|10115.5|10129.8|10119.8|10135.3|10125.3|10116.3|10106.3|416
1717165200000|2024-05-31 14:20:00|10130|10120|10119|10109|10131.3|10121.3|10115|10105|334
1717165500000|2024-05-31 14:25:00|10118.8|10108.8|10114.8|10104.8|10129.8|10119.8|10114.8|10104.8|341
1717165800000|2024-05-31 14:30:00|10113.8|10103.8|10114.3|10104.3|10116.8|10106.8|10107|10097|442
1717166100000|2024-05-31 14:35:00|10114.5|10104.5|10094|10084|10118.8|10108.8|10091.3|10081.3|476
1717166400000|2024-05-31 14:40:00|10094.3|10084.3|10084.5|10074.5|10099.8|10088.5|10083.3|10073.3|405
1717166700000|2024-05-31 14:45:00|10084.8|10074.8|10102.8|10092.8|10104.3|10094.3|10082.8|10072.8|436
1717167000000|2024-05-31 14:50:00|10102.5|10092.5|10088.8|10078.8|10106.5|10096.5|10082.8|10072.8|472
1717167300000|2024-05-31 14:55:00|10089|10079|10083.5|10073.5|10098.8|10088.8|10082.5|10072.5|376
1717167600000|2024-05-31 15:00:00|10084|10074|10064.3|10054.3|10088.8|10078.8|10062.3|10052.3|481
1717167900000|2024-05-31 15:05:00|10064.5|10054.5|10064.3|10054.3|10079.5|10069.5|10059.5|10049.5|530
1717168200000|2024-05-31 15:10:00|10064.5|10054.5|10052.5|10042.5|10069.5|10059.5|10049.3|10039.3|464
1717168500000|2024-05-31 15:15:00|10052.8|10042.8|10039.8|10029.8|10058|10048|10035.3|10025.3|548
1717168800000|2024-05-31 15:20:00|10039.5|10029.5|10027.8|10017.8|10044.8|10034.8|10027.5|10017.5|456
1717169100000|2024-05-31 15:25:00|10028|10018|10036.5|10026.5|10041.8|10031.8|10026|10016|567
1717169400000|2024-05-31 15:30:00|10036.3|10026.3|10034|10024|10038.5|10028.5|10028|10018|422
1717169700000|2024-05-31 15:35:00|10033.8|10023.8|10028|10018|10038.8|10028.8|10027|10017|490
1717170000000|2024-05-31 15:40:00|10028.3|10018.3|10028.8|10018.8|10048.5|10038.5|10028|10018|380
1717170300000|2024-05-31 15:45:00|10028.5|10018.5|10062.5|10052.5|10064.8|10054.8|10027.5|10017.5|414
1717170600000|2024-05-31 15:50:00|10063|10053|10067.5|10057.5|10079.6|10066.5|10058.8|10048.8|433
1717170900000|2024-05-31 15:55:00|10067.3|10057.3|10061.5|10051.5|10067.8|10057.8|10048.3|10037|437
1717171200000|2024-05-31 16:00:00|10061.8|10051.8|10064|10054|10071|10061|10053.8|10040.1|367
1717171500000|2024-05-31 16:05:00|10063.8|10053.8|10054|10044|10064.3|10054.3|10052.3|10042.3|291
1717171800000|2024-05-31 16:10:00|10054.3|10044.3|10055.3|10045.3|10059.3|10049.3|10052.3|10042.3|270
1717172100000|2024-05-31 16:15:00|10055|10045|10070.8|10060.8|10071.5|10061.5|10052.8|10042.8|276
1717172400000|2024-05-31 16:20:00|10070.5|10060.5|10064.3|10054.3|10072|10062|10060.5|10050.5|212
1717172700000|2024-05-31 16:25:00|10064.5|10054.5|10061.8|10051.8|10067|10057|10058.3|10048.3|218
1717173000000|2024-05-31 16:30:00|10061.5|10051.5|10053.8|10043.8|10065|10055|10053.8|10043.8|234
1717173300000|2024-05-31 16:35:00|10054|10044|10064.8|10054.8|10066.5|10056.5|10048.3|10038.3|274
1717173600000|2024-05-31 16:40:00|10065|10055|10067.5|10057.5|10073|10063|10064.5|10054.5|210
1717173900000|2024-05-31 16:45:00|10067.8|10057.8|10063.5|10053.5|10068|10058|10061.5|10051.5|190
1717174200000|2024-05-31 16:50:00|10063.8|10053.8|10066.3|10056.3|10074.5|10059.8|10059|10048.9|169
1717174500000|2024-05-31 16:55:00|10066.5|10056.5|10065.9|10045.9|10072.4|10057|10058.4|10038.4|297
1717174800000|2024-05-31 17:00:00|10066.1|10046.1|10068.9|10048.9|10072.4|10052.4|10065.1|10045.1|233
1717175100000|2024-05-31 17:05:00|10069.1|10049.1|10073.4|10053.4|10077.1|10057.1|10067.9|10047.9|138
1717175400000|2024-05-31 17:10:00|10072.9|10052.9|10072.4|10052.4|10075.1|10055.1|10070.6|10050.6|148
1717175700000|2024-05-31 17:15:00|10072.6|10052.6|10073.6|10053.6|10077.4|10057.4|10072.4|10052.4|82
1717176000000|2024-05-31 17:20:00|10073.4|10053.4|10069.9|10049.9|10074.6|10054.6|10069.9|10049.9|103
1717176300000|2024-05-31 17:25:00|10069.6|10049.6|10064.1|10044.1|10069.9|10049.9|10058.1|10038.1|154
1717176600000|2024-05-31 17:30:00|10063.9|10043.9|10063.1|10043.1|10069.6|10049.6|10062.4|10042.4|131
1717176900000|2024-05-31 17:35:00|10062.9|10042.9|10066.9|10046.9|10067.9|10047.9|10061.9|10041.9|123
1717177200000|2024-05-31 17:40:00|10067.1|10047.1|10068.1|10048.1|10071.1|10051.1|10065.1|10045.1|92
1717177500000|2024-05-31 17:45:00|10067.6|10047.6|10071.5|10051.5|10073.1|10053.1|10065.9|10045.9|96
1717177800000|2024-05-31 17:50:00|10071.1|10051.1|10069.1|10049.1|10074.6|10054.6|10068.1|10048.1|50
1717178100000|2024-05-31 17:55:00|10067.9|10047.9|10082.9|10060.9|10082.9|10060.9|10067.9|10047.1|22
1717372800000|2024-06-03 00:00:00|10121.8|10101.8|10124|10104|10125.5|10105.5|10120.3|10100.3|83
1717373100000|2024-06-03 00:05:00|10123.6|10103.6|10111|10091|10125.3|10105.3|10110|10090|127
1717373400000|2024-06-03 00:10:00|10107.5|10087.5|10110.3|10090.3|10112|10092|10104|10084|130
1717373700000|2024-06-03 00:15:00|10110|10090|10107|10087|10111.8|10091.8|10107|10087|75
1717374000000|2024-06-03 00:20:00|10107.5|10087.5|10111.3|10091.3|10112.5|10092.5|10106|10086|80
1717374300000|2024-06-03 00:25:00|10111|10091|10100|10080|10111|10091|10096.5|10076.5|97
1717374600000|2024-06-03 00:30:00|10099.8|10079.8|10091.3|10071.3|10099.8|10079.8|10089|10069|92
1717374900000|2024-06-03 00:35:00|10091.8|10071.8|10093.8|10073.8|10095.5|10075.5|10091.3|10071.3|84
1717375200000|2024-06-03 00:40:00|10093.3|10073.3|10110|10090|10110.8|10090.8|10092|10072|107
1717375500000|2024-06-03 00:45:00|10110.3|10090.3|10124|10104|10124.8|10104.8|10110.3|10090.3|220
1717375800000|2024-06-03 00:50:00|10123.3|10103.3|10121.8|10101.8|10124.3|10104.3|10114.9|10094.9|140
1717376100000|2024-06-03 00:55:00|10122|10102|10113.3|10093.3|10125.5|10105.5|10110|10090|162
1717376400000|2024-06-03 01:00:00|10113|10093|10110.3|10090.3|10124.5|10104.5|10109.3|10089.3|435
1717376700000|2024-06-03 01:05:00|10109.8|10089.8|10100|10080|10109.8|10089.8|10092|10072|346
1717377000000|2024-06-03 01:10:00|10099.8|10079.8|10101|10081|10103.5|10083.5|10081|10061|363
1717377300000|2024-06-03 01:15:00|10100.8|10080.8|10119.5|10099.5|10121.5|10101.5|10099|10079|257
1717377600000|2024-06-03 01:20:00|10119.3|10099.3|10132.3|10112.3|10137.8|10117.8|10116|10096|271
1717377900000|2024-06-03 01:25:00|10132.5|10112.5|10124.8|10104.8|10132.8|10112.8|10123|10103|186
1717378200000|2024-06-03 01:30:00|10124.5|10104.5|10120.8|10100.8|10126.5|10106.5|10117.8|10097.8|237
1717378500000|2024-06-03 01:35:00|10120|10100|10127.5|10107.5|10129.5|10109.5|10113.3|10093.3|172
1717378800000|2024-06-03 01:40:00|10127.8|10107.8|10140.5|10120.5|10144.8|10124.8|10127.3|10107.3|204
1717379100000|2024-06-03 01:45:00|10140.9|10120.9|10160|10140|10168.3|10148.3|10140.9|10120.9|308
1717379400000|2024-06-03 01:50:00|10159.5|10139.5|10144.8|10124.8|10165.5|10145.5|10144.8|10124.8|239
1717379700000|2024-06-03 01:55:00|10144.5|10124.5|10162.5|10142.5|10163|10143|10144.3|10124.3|239
1717380000000|2024-06-03 02:00:00|10162.8|10142.8|10153|10133|10167|10147|10152.8|10132.8|272
1717380300000|2024-06-03 02:05:00|10152.8|10132.8|10152|10132|10155|10135|10146.8|10126.8|183
1717380600000|2024-06-03 02:10:00|10152.3|10132.3|10165.3|10145.3|10166|10146|10152.3|10132.3|190
1717380900000|2024-06-03 02:15:00|10165.5|10145.5|10161|10141|10166.5|10146.5|10161|10141|82
1717381200000|2024-06-03 02:20:00|10161.5|10141.5|10156.5|10136.5|10161.8|10141.8|10153|10133|65
1717381500000|2024-06-03 02:25:00|10156.3|10136.3|10162|10142|10162.8|10142.8|10156.3|10136.3|54
1717381800000|2024-06-03 02:30:00|10161.8|10141.8|10152.3|10132.3|10165.8|10145.8|10149.8|10129.8|190
1717382100000|2024-06-03 02:35:00|10152|10132|10141.8|10121.8|10152.3|10132.3|10141.8|10121.8|111
1717382400000|2024-06-03 02:40:00|10142|10122|10145.5|10125.5|10149.5|10129.5|10141.8|10121.8|135
1717382700000|2024-06-03 02:45:00|10145.8|10125.8|10131.5|10111.5|10145.8|10125.8|10127.8|10107.8|210
1717383000000|2024-06-03 02:50:00|10131.8|10111.8|10136.3|10116.3|10138.3|10118.3|10128.4|10108.4|205
1717383300000|2024-06-03 02:55:00|10136|10116|10138.5|10118.5|10142|10122|10131.8|10111.8|228
1717383600000|2024-06-03 03:00:00|10138|10118|10132|10112|10138.8|10118.8|10124.8|10104.8|213
1717383900000|2024-06-03 03:05:00|10132.3|10112.3|10133.5|10113.5|10144|10124|10124.3|10104.3|335
1717384200000|2024-06-03 03:10:00|10134|10114|10125.5|10105.5|10135.5|10115.5|10120|10100|314
1717384500000|2024-06-03 03:15:00|10125.3|10105.3|10113.3|10093.3|10125.3|10105.3|10113.3|10093.3|253
1717384800000|2024-06-03 03:20:00|10113|10093|10095.3|10075.3|10113.8|10093.8|10091.8|10071.8|256
1717385100000|2024-06-03 03:25:00|10095.5|10075.5|10084.8|10064.8|10101.5|10081.5|10083.3|10063.3|337
1717385400000|2024-06-03 03:30:00|10085.8|10065.8|10089.8|10069.8|10094|10074|10084.5|10064.5|181
1717385700000|2024-06-03 03:35:00|10089.5|10069.5|10083|10063|10090.3|10070.3|10081.5|10061.5|143
1717386000000|2024-06-03 03:40:00|10083.3|10063.3|10082.5|10062.5|10087.8|10067.8|10081.5|10061.5|99
1717386300000|2024-06-03 03:45:00|10082.8|10062.8|10081.8|10061.8|10089|10069|10078.8|10058.8|70
1717386600000|2024-06-03 03:50:00|10082|10062|10079.8|10059.8|10084|10064|10079.8|10059.8|93
1717386900000|2024-06-03 03:55:00|10080|10060|10084.3|10064.3|10085|10065|10080|10060|83
1717387200000|2024-06-03 04:00:00|10083.8|10063.8|10086.8|10066.8|10087|10067|10082.3|10062.3|93
1717387500000|2024-06-03 04:05:00|10086.5|10066.5|10086.5|10066.5|10088.8|10068.8|10086|10066|25
1717387800000|2024-06-03 04:10:00|10086.3|10066.3|10088|10068|10089.5|10069.5|10084|10064|37
1717388100000|2024-06-03 04:15:00|10088.8|10068.8|10084.8|10064.8|10089.8|10069.8|10082.8|10062.8|29
1717388400000|2024-06-03 04:20:00|10085|10065|10085.8|10065.8|10087|10067|10083.5|10063.5|40
1717388700000|2024-06-03 04:25:00|10085.3|10065.3|10092|10072|10093.5|10073.5|10081.3|10061.3|63
1717389000000|2024-06-03 04:30:00|10092.3|10072.3|10094.5|10074.5|10095.5|10075.5|10091.8|10071.8|37
1717389300000|2024-06-03 04:35:00|10094.3|10074.3|10091.8|10071.8|10094.5|10074.5|10090|10070|31
1717389600000|2024-06-03 04:40:00|10091.5|10071.5|10091.3|10071.3|10092.8|10072.8|10090.5|10070.5|21
1717389900000|2024-06-03 04:45:00|10091.5|10071.5|10096.3|10076.3|10097.8|10077.8|10091.5|10071.5|36
1717390200000|2024-06-03 04:50:00|10096.8|10076.8|10097.8|10077.8|10097.8|10077.8|10094.5|10074.5|29
1717390500000|2024-06-03 04:55:00|10097.5|10077.5|10093.5|10073.5|10097.5|10077.5|10093.5|10073.5|24
1717390800000|2024-06-03 05:00:00|10093.3|10073.3|10087.3|10067.3|10093.3|10073.3|10083.5|10063.5|82
1717391100000|2024-06-03 05:05:00|10087|10067|10086.3|10066.3|10087|10067|10082.8|10062.8|24
1717391400000|2024-06-03 05:10:00|10086|10066|10093.5|10073.5|10095|10075|10085.8|10065.8|67
1717391700000|2024-06-03 05:15:00|10093.8|10073.8|10090.5|10070.5|10096.5|10076.5|10089.8|10069.8|53
1717392000000|2024-06-03 05:20:00|10090.3|10070.3|10096|10076|10096|10076|10089.8|10069.8|73
1717392300000|2024-06-03 05:25:00|10096.5|10076.5|10095.5|10075.5|10096.5|10076.5|10094.5|10074.5|50
1717392600000|2024-06-03 05:30:00|10095.8|10075.8|10091.8|10071.8|10112.5|10092.5|10083.3|10063.3|453
1717392900000|2024-06-03 05:35:00|10091.5|10071.5|10071.5|10051.5|10093.5|10073.5|10071.3|10051.3|288
1717393200000|2024-06-03 05:40:00|10071.8|10051.8|10078.5|10058.5|10083.8|10063.8|10071.8|10051.8|329
1717393500000|2024-06-03 05:45:00|10078.8|10058.8|10080.8|10060.8|10082.8|10062.8|10063.3|10043.3|398
1717393800000|2024-06-03 05:50:00|10081|10061|10087|10067|10101.5|10081.5|10081|10061|278
1717394100000|2024-06-03 05:55:00|10086.5|10066.5|10073|10053|10092.3|10072.3|10072.8|10052.8|224
1717394400000|2024-06-03 06:00:00|10072.8|10052.8|10082.8|10062.8|10083|10063|10070|10050|252
1717394700000|2024-06-03 06:05:00|10082.5|10062.5|10085.3|10065.3|10085.3|10065.3|10070.5|10050.5|260
1717395000000|2024-06-03 06:10:00|10085.5|10065.5|10091|10071|10093|10073|10077.5|10057.5|231
1717395300000|2024-06-03 06:15:00|10090.8|10070.8|10083.3|10063.3|10090.8|10070.8|10077.5|10057.5|270
1717395600000|2024-06-03 06:20:00|10083|10063|10083.5|10063.5|10086.5|10066.5|10078.8|10058.8|228
1717395900000|2024-06-03 06:25:00|10083.8|10063.8|10070.3|10050.3|10083.8|10063.8|10067.3|10047.3|174
1717396200000|2024-06-03 06:30:00|10070.5|10050.5|10073.3|10053.3|10075.5|10055.5|10067.8|10047.8|192
1717396500000|2024-06-03 06:35:00|10072.8|10052.8|10098.8|10078.8|10098.8|10078.8|10072.8|10052.8|211
1717396800000|2024-06-03 06:40:00|10098.5|10078.5|10098.3|10078.3|10107.5|10087.5|10095.8|10075.8|245
1717397100000|2024-06-03 06:45:00|10098|10078|10096.3|10076.3|10101|10081|10091.3|10071.3|265
1717397400000|2024-06-03 06:50:00|10096.5|10076.5|10091.3|10071.3|10098|10078|10089|10069|155
1717397700000|2024-06-03 06:55:00|10092.8|10072.8|10100.3|10090.3|10107.5|10097.5|10087.8|10072.8|268
1717398000000|2024-06-03 07:00:00|10098.3|10088.3|10099.3|10089.3|10103|10093|10089.8|10079.8|235
1717398300000|2024-06-03 07:05:00|10099.5|10089.5|10104|10094|10108.3|10098.3|10096|10084.9|270
1717398600000|2024-06-03 07:10:00|10103.8|10093.8|10081.5|10071.5|10103.8|10093.8|10081.5|10070.6|169
1717398900000|2024-06-03 07:15:00|10081|10071|10080|10070|10085.1|10072.5|10064.8|10053.6|236
1717399200000|2024-06-03 07:20:00|10079.8|10069.8|10062|10052|10079.8|10069.8|10061.8|10051.8|179
1717399500000|2024-06-03 07:25:00|10061.8|10051.8|10061.3|10051.3|10069.6|10057|10058.3|10048.3|135
1717399800000|2024-06-03 07:30:00|10060.8|10050.8|10074.8|10064.8|10079.3|10069.3|10058.8|10048.8|160
1717400100000|2024-06-03 07:35:00|10075.3|10065.3|10076|10066|10078.5|10068.5|10068.3|10058.3|146
1717400400000|2024-06-03 07:40:00|10075.8|10065.8|10091.3|10081.3|10098|10082.5|10069.3|10059.3|129
1717400700000|2024-06-03 07:45:00|10091.5|10081.5|10075.8|10065.8|10096|10086|10074.3|10064.3|227
1717401000000|2024-06-03 07:50:00|10075.5|10065.5|10072.5|10062.5|10076.3|10066.3|10069.5|10059.5|174
1717401300000|2024-06-03 07:55:00|10072.8|10062.8|10064|10054|10077.8|10067.8|10062.3|10052.3|196
1717401600000|2024-06-03 08:00:00|10063.8|10053.8|10069.5|10059.5|10073|10063|10060.8|10050.8|240
1717401900000|2024-06-03 08:05:00|10068.8|10058.8|10082.8|10072.8|10083.3|10073.3|10065.3|10055.3|178
1717402200000|2024-06-03 08:10:00|10082.3|10072.3|10082.5|10072.5|10087.5|10077.5|10076|10066|181
1717402500000|2024-06-03 08:15:00|10082.3|10072.3|10072|10062|10083.5|10073.5|10069|10059|156
1717402800000|2024-06-03 08:20:00|10071.8|10061.8|10097.8|10087.8|10097.8|10087.8|10071.8|10061.8|113
1717403100000|2024-06-03 08:25:00|10097.5|10087.5|10103.8|10093.8|10105.3|10095.3|10094.8|10084.8|137
1717403400000|2024-06-03 08:30:00|10103.5|10093.5|10116|10106|10124.1|10113|10103.3|10093.3|178
1717403700000|2024-06-03 08:35:00|10117|10107|10108.8|10098.8|10117.8|10107.8|10105|10095|134
1717404000000|2024-06-03 08:40:00|10108.5|10098.5|10101.5|10091.5|10109.5|10099.5|10100|10090|89
1717404300000|2024-06-03 08:45:00|10101.8|10091.8|10110|10100|10110|10100|10100.8|10090.8|89
1717404600000|2024-06-03 08:50:00|10110.3|10100.3|10110.8|10100.8|10113.3|10103.3|10105.5|10095.5|81
1717404900000|2024-06-03 08:55:00|10110.5|10100.5|10103.5|10093.5|10112.3|10102.3|10100.8|10090.8|64
1717405200000|2024-06-03 09:00:00|10103.8|10093.8|10098|10088|10104.8|10094.8|10092.5|10082.5|108
1717405500000|2024-06-03 09:05:00|10097.8|10087.8|10097.5|10087.5|10101.8|10091.8|10095.3|10085.3|117
1717405800000|2024-06-03 09:10:00|10097.3|10087.3|10096.5|10086.5|10098.3|10088.3|10092.5|10082.5|131
1717406100000|2024-06-03 09:15:00|10096.8|10086.8|10090.8|10080.8|10097|10087|10082.5|10072.5|113
1717406400000|2024-06-03 09:20:00|10090.5|10080.5|10089.5|10079.5|10094.3|10084.3|10089.3|10079.3|142
1717406700000|2024-06-03 09:25:00|10089.8|10079.8|10096.5|10086.5|10097.3|10087.3|10086.5|10076.5|96
1717407000000|2024-06-03 09:30:00|10096.3|10086.3|10098.8|10088.8|10101.8|10091.8|10091.8|10081.8|128
1717407300000|2024-06-03 09:35:00|10098|10088|10090.5|10080.5|10101.5|10091.5|10090.3|10080.3|104
1717407600000|2024-06-03 09:40:00|10089.5|10079.5|10081.5|10071.5|10093.6|10082.3|10078.8|10068.8|105
1717407900000|2024-06-03 09:45:00|10081.8|10071.8|10071.8|10061.8|10081.8|10071.8|10070.3|10060.3|104
1717408200000|2024-06-03 09:50:00|10072|10062|10080.8|10070.8|10082.3|10071|10068.1|10054.1|243
1717408500000|2024-06-03 09:55:00|10081|10071|10086.3|10076.3|10088.8|10078.8|10080.5|10070.5|109
1717408800000|2024-06-03 10:00:00|10086.5|10076.5|10078.8|10068.8|10086.5|10076.5|10076.5|10058.8|109
1717409100000|2024-06-03 10:05:00|10078.5|10068.5|10089.5|10079.5|10089.5|10079.5|10076|10066|104
1717409400000|2024-06-03 10:10:00|10089.8|10079.8|10097.3|10087.3|10098.5|10088.5|10086.8|10073.8|168
1717409700000|2024-06-03 10:15:00|10095.8|10085.8|10106.8|10096.8|10112.5|10102.5|10095.8|10085.8|181
1717410000000|2024-06-03 10:20:00|10106.5|10096.5|10109.5|10099.5|10111|10101|10099.8|10089.8|142
1717410300000|2024-06-03 10:25:00|10109.3|10099.3|10100|10090|10114.3|10102.8|10100|10090|128
1717410600000|2024-06-03 10:30:00|10100.3|10090.3|10100|10090|10104.5|10094.5|10094|10084|147
1717410900000|2024-06-03 10:35:00|10100.3|10090.3|10111|10101|10112|10102|10100|10090|109
1717411200000|2024-06-03 10:40:00|10111.5|10101.5|10124.5|10114.5|10129.3|10119.3|10111.5|10101.5|228
1717411500000|2024-06-03 10:45:00|10124.8|10114.8|10124|10114|10125.3|10115.3|10120.3|10110.3|109
1717411800000|2024-06-03 10:50:00|10124.3|10114.3|10119.8|10109.8|10124.8|10114.8|10116.3|10106.3|122
1717412100000|2024-06-03 10:55:00|10120|10110|10115|10105|10120|10110|10113|10103|93
1717412400000|2024-06-03 11:00:00|10114.8|10104.8|10117.8|10107.8|10127.3|10117.3|10114.8|10104.8|134
1717412700000|2024-06-03 11:05:00|10117.5|10107.5|10119|10109|10121|10111|10114|10104|137
1717413000000|2024-06-03 11:10:00|10119.3|10109.3|10116.3|10106.3|10123.3|10113.3|10115.8|10105.8|118
1717413300000|2024-06-03 11:15:00|10116|10106|10123|10113|10128.6|10117.8|10115.3|10105.3|117
1717413600000|2024-06-03 11:20:00|10123.3|10113.3|10127.5|10117.5|10130|10120|10122.8|10112.8|156
1717413900000|2024-06-03 11:25:00|10128|10118|10114.8|10104.8|10128.5|10118.5|10114|10103|174
1717414200000|2024-06-03 11:30:00|10114.5|10104.5|10112.3|10102.3|10118.1|10105.8|10105.5|10090.9|160
1717414500000|2024-06-03 11:35:00|10109.3|10099.3|10104.8|10094.8|10112.5|10102.5|10104.5|10094.5|134
1717414800000|2024-06-03 11:40:00|10105.3|10095.3|10101.8|10091.8|10107.5|10097.5|10094.8|10081.9|101
1717415100000|2024-06-03 11:45:00|10102|10092|10105.8|10095.8|10108|10098|10100.3|10090.3|115
1717415400000|2024-06-03 11:50:00|10106|10096|10111.5|10101.5|10113.5|10103.5|10105.8|10093.1|162
1717415700000|2024-06-03 11:55:00|10111|10101|10108.5|10098.5|10114.4|10102.8|10107.5|10094.1|171
1717416000000|2024-06-03 12:00:00|10108.3|10098.3|10111.3|10101.3|10113|10103|10097|10087|229
1717416300000|2024-06-03 12:05:00|10111.5|10101.5|10098.8|10088.8|10112|10102|10098.8|10088.8|185
1717416600000|2024-06-03 12:10:00|10099|10089|10105.3|10095.3|10107.3|10097.3|10097.3|10084.5|214
1717416900000|2024-06-03 12:15:00|10105|10095|10120|10110|10122|10112|10104.3|10094.3|180
1717417200000|2024-06-03 12:20:00|10120.8|10110.8|10133.8|10123.8|10142.3|10132.3|10120|10110|303
1717417500000|2024-06-03 12:25:00|10134|10124|10135.5|10125.5|10143.1|10130.5|10130.8|10120.8|289
1717417800000|2024-06-03 12:30:00|10135.3|10125.3|10141.8|10131.8|10142.5|10132.5|10125.5|10112.4|215
1717418100000|2024-06-03 12:35:00|10142|10132|10139|10129|10142.5|10132.5|10131.3|10121.3|174
1717418400000|2024-06-03 12:40:00|10139.3|10129.3|10129.5|10119.5|10141.3|10131.3|10128.5|10118.5|171
1717418700000|2024-06-03 12:45:00|10129.8|10119.8|10130.3|10120.3|10131.5|10121.5|10122.5|10112.5|146
1717419000000|2024-06-03 12:50:00|10130.5|10120.5|10141|10131|10142|10132|10130.5|10120.5|102
1717419300000|2024-06-03 12:55:00|10140.5|10130.5|10147.3|10137.3|10147.3|10137.3|10138|10128|99
1717419600000|2024-06-03 13:00:00|10149.5|10139.5|10157.8|10147.8|10162.5|10152.5|10141|10131|416
1717419900000|2024-06-03 13:05:00|10157.5|10147.5|10163.3|10153.3|10172.8|10162.8|10154.5|10144.5|441
1717420200000|2024-06-03 13:10:00|10162.5|10152.5|10198.5|10188.5|10198.5|10188.5|10154|10144|413
1717420500000|2024-06-03 13:15:00|10198.8|10188.8|10189.3|10179.3|10199|10189|10185.8|10175.8|340
1717420800000|2024-06-03 13:20:00|10189|10179|10179.3|10169.3|10189|10179|10176.5|10164.6|345
1717421100000|2024-06-03 13:25:00|10179|10169|10163.8|10153.8|10179|10169|10159.8|10149.8|236
1717421400000|2024-06-03 13:30:00|10164|10154|10161.3|10151.3|10167.8|10157.8|10150|10140|506
1717421700000|2024-06-03 13:35:00|10161.5|10151.5|10146.5|10136.5|10163.3|10153.3|10144.8|10134.8|432
1717422000000|2024-06-03 13:40:00|10147|10137|10143.3|10133.3|10155.9|10145.5|10139|10126.9|387
1717422300000|2024-06-03 13:45:00|10142.8|10132.8|10131.8|10121.8|10143.8|10133.8|10123.8|10113.8|408
1717422600000|2024-06-03 13:50:00|10131.5|10121.5|10129.8|10119.8|10143.5|10133.5|10124.5|10114.5|494
1717422900000|2024-06-03 13:55:00|10129.5|10119.5|10144|10124|10147.3|10132.5|10125.8|10115.8|286
1717423200000|2024-06-03 14:00:00|10144.1|10124.1|10142.3|10132.3|10157.5|10147.5|10130.3|10120.3|569
1717423500000|2024-06-03 14:05:00|10142.5|10132.5|10160.8|10150.8|10165.5|10155.5|10132|10122|626
1717423800000|2024-06-03 14:10:00|10160.5|10150.5|10171.3|10161.3|10179|10169|10160.5|10150.5|526
1717424100000|2024-06-03 14:15:00|10171.5|10161.5|10177.5|10167.5|10185.5|10175.5|10166|10156|439
1717424400000|2024-06-03 14:20:00|10177.3|10167.3|10162.8|10152.8|10178.5|10168.5|10153|10143|457
1717424700000|2024-06-03 14:25:00|10161.8|10151.8|10156.8|10146.8|10165.8|10155.8|10149|10139|380
1717425000000|2024-06-03 14:30:00|10157|10147|10140|10130|10162.3|10152.3|10138.3|10128.3|435
1717425300000|2024-06-03 14:35:00|10140.3|10130.3|10153.5|10143.5|10154.8|10144.8|10132.3|10122.3|381
1717425600000|2024-06-03 14:40:00|10153.3|10143.3|10163|10153|10165|10155|10151.8|10141.8|361
1717425900000|2024-06-03 14:45:00|10162.8|10152.8|10156.8|10146.8|10170|10160|10152.5|10142.5|369
1717426200000|2024-06-03 14:50:00|10157|10147|10154.5|10144.5|10159.8|10149.8|10149.3|10139.3|280
1717426500000|2024-06-03 14:55:00|10154.8|10144.8|10147.5|10137.5|10157.3|10147.3|10142.8|10132.8|238
1717426800000|2024-06-03 15:00:00|10147.3|10137.3|10128|10118|10147.3|10137.3|10124.3|10114.3|390
1717427100000|2024-06-03 15:05:00|10128.3|10118.3|10146|10136|10152.3|10142.3|10124.8|10114.8|250
1717427400000|2024-06-03 15:10:00|10146.5|10136.5|10152|10142|10152.3|10142.3|10138.8|10128.8|293
1717427700000|2024-06-03 15:15:00|10152.3|10142.3|10159|10149|10161.8|10151.8|10149.3|10139.3|244
1717428000000|2024-06-03 15:20:00|10159.3|10149.3|10158.5|10148.5|10163.5|10153.5|10153.5|10143.5|242
1717428300000|2024-06-03 15:25:00|10158.3|10148.3|10149|10139|10159.5|10149.5|10148.8|10138.8|241
1717428600000|2024-06-03 15:30:00|10149.3|10139.3|10145.3|10135.3|10156.3|10146.3|10141.3|10131.3|241
1717428900000|2024-06-03 15:35:00|10145|10135|10152.5|10142.5|10152.5|10142.5|10143.3|10133.3|167
1717429200000|2024-06-03 15:40:00|10152.8|10142.8|10153.3|10143.3|10157|10147|10150.3|10140.3|177
1717429500000|2024-06-03 15:45:00|10153|10143|10153|10143|10156.3|10146.3|10140.3|10130.3|259
1717429800000|2024-06-03 15:50:00|10153.3|10143.3|10158.8|10148.8|10159.3|10149.3|10149.8|10139.8|193
1717430100000|2024-06-03 15:55:00|10159|10149|10169.8|10159.8|10173|10163|10158|10148|239
1717430400000|2024-06-03 16:00:00|10169.5|10159.5|10168.5|10158.5|10171.5|10161.5|10161|10151|227
1717430700000|2024-06-03 16:05:00|10168.8|10158.8|10165.3|10155.3|10168.8|10158.8|10161.8|10151.8|181
1717431000000|2024-06-03 16:10:00|10165.5|10155.5|10164.3|10154.3|10171.3|10161.3|10164|10154|165
1717431300000|2024-06-03 16:15:00|10164|10154|10145.3|10135.3|10164.5|10154.5|10145.3|10135.3|182
1717431600000|2024-06-03 16:20:00|10145|10135|10146.5|10136.5|10147|10137|10137.5|10127.5|216
1717431900000|2024-06-03 16:25:00|10146.3|10136.3|10152.8|10142.8|10153.5|10143.5|10142|10132|245
1717432200000|2024-06-03 16:30:00|10153|10143|10177.3|10167.3|10180.9|10170.5|10152.3|10142.3|298
1717432500000|2024-06-03 16:35:00|10177.8|10167.8|10194|10184|10196|10186|10177.8|10165|248
1717432800000|2024-06-03 16:40:00|10194.5|10184.5|10201.3|10191.3|10204.1|10192.3|10188.8|10177.3|222
1717433100000|2024-06-03 16:45:00|10201.8|10191.8|10204|10194|10204.8|10194.8|10197.3|10187.3|146
1717433400000|2024-06-03 16:50:00|10204.5|10194.5|10196.3|10186.3|10208|10198|10194|10184|239
1717433700000|2024-06-03 16:55:00|10195.8|10185.8|10199.1|10179.1|10207.9|10187.9|10193|10178.4|218
1717434000000|2024-06-03 17:00:00|10198.9|10178.9|10198.9|10178.9|10200.6|10180.6|10191.9|10171.9|221
1717434300000|2024-06-03 17:05:00|10199.4|10179.4|10206.6|10186.6|10212.9|10192.9|10198.4|10178.4|121
1717434600000|2024-06-03 17:10:00|10206.4|10186.4|10206.6|10186.6|10209.9|10189.9|10205.4|10185.4|227
1717434900000|2024-06-03 17:15:00|10206.4|10186.4|10207.9|10187.9|10210.6|10190.6|10205.9|10185.9|109
1717435200000|2024-06-03 17:20:00|10207.6|10187.6|10203.6|10183.6|10209.6|10189.6|10202.1|10182.1|116
1717435500000|2024-06-03 17:25:00|10203.1|10183.1|10194.4|10174.4|10203.1|10183.1|10192.6|10172.6|125
1717435800000|2024-06-03 17:30:00|10193.9|10173.9|10194.9|10174.9|10196.1|10176.1|10193.4|10173.4|27
1717436100000|2024-06-03 17:35:00|10195.1|10175.1|10210.1|10190.1|10211.1|10191.1|10195|10175|58
1717436400000|2024-06-03 17:40:00|10209.9|10189.9|10203.1|10183.1|10209.9|10189.9|10201.1|10181.1|93
1717436700000|2024-06-03 17:45:00|10203.6|10183.6|10201.6|10181.6|10206.1|10186.1|10200.6|10180.6|88
1717437000000|2024-06-03 17:50:00|10201.1|10181.1|10205.1|10185.1|10205.1|10185.1|10194.9|10174.9|100
1717437300000|2024-06-03 17:55:00|10204.9|10184.9|10198.9|10176.9|10209.6|10189.6|10194.1|10172.1|59
1717459200000|2024-06-04 00:00:00|10240|10220|10243|10223|10243|10223|10237.5|10217.5|51
1717459500000|2024-06-04 00:05:00|10242.8|10222.8|10235|10215|10243|10223|10223|10203|283
1717459800000|2024-06-04 00:10:00|10235.5|10215.5|10239|10219|10239|10219|10230|10210|476
1717460100000|2024-06-04 00:15:00|10239.3|10219.3|10238.3|10218.3|10245.8|10225.8|10234.8|10214.8|194
1717460400000|2024-06-04 00:20:00|10238.5|10218.5|10243|10223|10248.3|10228.3|10238|10218|85
1717460700000|2024-06-04 00:25:00|10241.3|10221.3|10244.5|10224.5|10244.5|10224.5|10236|10216|112
1717461000000|2024-06-04 00:30:00|10244.8|10224.8|10239|10219|10247.8|10227.8|10234.3|10214.3|136
1717461300000|2024-06-04 00:35:00|10239.3|10219.3|10242.5|10222.5|10243.5|10223.5|10238.5|10218.5|36
1717461600000|2024-06-04 00:40:00|10242.8|10222.8|10235.5|10215.5|10244.5|10224.5|10232.3|10212.3|70
1717461900000|2024-06-04 00:45:00|10236|10216|10233.5|10213.5|10237.3|10217.3|10227.8|10207.8|98
1717462200000|2024-06-04 00:50:00|10233.3|10213.3|10238.5|10218.5|10238.5|10218.5|10231.5|10211.5|80
1717462500000|2024-06-04 00:55:00|10238.3|10218.3|10233.1|10213.1|10238.8|10218.8|10228.4|10208.4|173
1717462800000|2024-06-04 01:00:00|10233.4|10213.4|10227.3|10207.3|10242.9|10222.9|10222.1|10202.1|456
1717463100000|2024-06-04 01:05:00|10227.5|10207.5|10220.8|10200.8|10233|10213|10214.8|10194.8|273
1717463400000|2024-06-04 01:10:00|10220.5|10200.5|10212.3|10192.3|10220.5|10200.5|10199.5|10179.5|350
1717463700000|2024-06-04 01:15:00|10212.5|10192.5|10207.5|10187.5|10213.3|10193.3|10195.5|10175.5|350
1717464000000|2024-06-04 01:20:00|10207.8|10187.8|10197.3|10177.3|10208|10188|10192.3|10172.3|302
1717464300000|2024-06-04 01:25:00|10197|10177|10202.3|10182.3|10203.5|10183.5|10191.5|10171.5|269
1717464600000|2024-06-04 01:30:00|10204|10184|10217.8|10197.8|10217.8|10197.8|10200.5|10180.5|324
1717464900000|2024-06-04 01:35:00|10218|10198|10197.5|10177.5|10219.8|10199.8|10187.3|10167.3|369
1717465200000|2024-06-04 01:40:00|10198|10178|10191|10171|10199.5|10179.5|10181.5|10161.5|326
1717465500000|2024-06-04 01:45:00|10190.8|10170.8|10191.3|10171.3|10197.3|10177.3|10182.3|10162.3|339
1717465800000|2024-06-04 01:50:00|10192|10172|10201|10181|10205.5|10185.5|10188.5|10168.5|250
1717466100000|2024-06-04 01:55:00|10201.3|10181.3|10204.8|10184.8|10205.8|10185.8|10194|10174|216
1717466400000|2024-06-04 02:00:00|10205|10185|10215.3|10195.3|10216.3|10196.3|10197.8|10177.8|322
1717466700000|2024-06-04 02:05:00|10215|10195|10233.8|10213.8|10236|10216|10207|10187|327
1717467000000|2024-06-04 02:10:00|10233.5|10213.5|10227.8|10207.8|10244.3|10224.3|10224.3|10204.3|301
1717467300000|2024-06-04 02:15:00|10228.3|10208.3|10223.5|10203.5|10228.8|10208.8|10219.3|10199.3|135
1717467600000|2024-06-04 02:20:00|10223.3|10203.3|10222|10202|10225.3|10205.3|10217.5|10197.5|91
1717467900000|2024-06-04 02:25:00|10222.5|10202.5|10221.5|10201.5|10224|10204|10213.8|10193.8|102
1717468200000|2024-06-04 02:30:00|10222.3|10202.3|10215.5|10195.5|10229.8|10209.8|10213.5|10193.5|269
1717468500000|2024-06-04 02:35:00|10215.3|10195.3|10219.5|10199.5|10223.8|10203.8|10211.3|10191.3|262
1717468800000|2024-06-04 02:40:00|10220|10200|10215|10195|10220.8|10200.8|10208.5|10188.5|306
1717469100000|2024-06-04 02:45:00|10214.8|10194.8|10226.5|10206.5|10227|10207|10214.5|10194.5|249
1717469400000|2024-06-04 02:50:00|10226.3|10206.3|10232.5|10212.5|10232.8|10212.8|10224.3|10204.3|217
1717469700000|2024-06-04 02:55:00|10232.3|10212.3|10228.5|10208.5|10234.3|10214.3|10220|10200|198
1717470000000|2024-06-04 03:00:00|10228.3|10208.3|10217.5|10197.5|10232.5|10212.5|10216.8|10196.8|232
1717470300000|2024-06-04 03:05:00|10217.8|10197.8|10215.8|10195.8|10222|10202|10213|10193|204
1717470600000|2024-06-04 03:10:00|10215.5|10195.5|10211.5|10191.5|10218.8|10198.8|10210.8|10190.8|187
1717470900000|2024-06-04 03:15:00|10211.8|10191.8|10213.5|10193.5|10217|10197|10208|10188|176
1717471200000|2024-06-04 03:20:00|10213.8|10193.8|10216|10196|10217.5|10197.5|10205.5|10185.5|210
1717471500000|2024-06-04 03:25:00|10215.8|10195.8|10205.4|10185.4|10216|10196|10204.1|10184.1|150
1717471800000|2024-06-04 03:30:00|10205.6|10185.6|10192.3|10172.3|10207.1|10187.1|10192|10172|96
1717472100000|2024-06-04 03:35:00|10192.8|10172.8|10193|10173|10196|10176|10192|10172|39
1717472400000|2024-06-04 03:40:00|10193.3|10173.3|10197.3|10177.3|10198.3|10178.3|10190.3|10170.3|85
1717472700000|2024-06-04 03:45:00|10197.5|10177.5|10199|10179|10203|10183|10197.5|10177.5|41
1717473000000|2024-06-04 03:50:00|10199.5|10179.5|10199|10179|10201.5|10181.5|10198.3|10178.3|41
1717473300000|2024-06-04 03:55:00|10198.5|10178.5|10191.8|10171.8|10199.3|10179.3|10190|10170|104
1717473600000|2024-06-04 04:00:00|10191.5|10171.5|10192.8|10172.8|10193.3|10173.3|10189.8|10169.8|84
1717473900000|2024-06-04 04:05:00|10193|10173|10194.3|10174.3|10197|10177|10190.8|10170.8|56
1717474200000|2024-06-04 04:10:00|10194.5|10174.5|10197|10177|10197|10177|10192.3|10172.3|47
1717474500000|2024-06-04 04:15:00|10197.3|10177.3|10196.3|10176.3|10197.3|10177.3|10193.8|10173.8|23
1717474800000|2024-06-04 04:20:00|10197.5|10177.5|10200.8|10180.8|10200.8|10180.8|10196.3|10176.3|43
1717475100000|2024-06-04 04:25:00|10200.5|10180.5|10198.5|10178.5|10201.8|10181.8|10198.3|10178.3|58
1717475400000|2024-06-04 04:30:00|10198.3|10178.3|10197.5|10177.5|10198.8|10178.8|10194.5|10174.5|57
1717475700000|2024-06-04 04:35:00|10197.3|10177.3|10200.3|10180.3|10200.8|10180.8|10196.3|10176.3|40
1717476000000|2024-06-04 04:40:00|10199.8|10179.8|10194.3|10174.3|10200|10180|10193|10173|23
1717476300000|2024-06-04 04:45:00|10194.5|10174.5|10197|10177|10197.5|10177.5|10194.5|10174.5|12
1717476600000|2024-06-04 04:50:00|10197.5|10177.5|10199.8|10179.8|10199.8|10179.8|10197.5|10177.5|26
1717476900000|2024-06-04 04:55:00|10200|10180|10200.3|10180.3|10204.5|10184.5|10200|10180|39
1717477200000|2024-06-04 05:00:00|10200|10180|10197|10177|10202|10182|10194.8|10174.8|50
1717477500000|2024-06-04 05:05:00|10197.3|10177.3|10200.5|10180.5|10201|10181|10197.3|10177.3|35
1717477800000|2024-06-04 05:10:00|10200.8|10180.8|10200.5|10180.5|10203.5|10183.5|10199.5|10179.5|45
1717478100000|2024-06-04 05:15:00|10200.8|10180.8|10195.5|10175.5|10200.8|10180.8|10195|10175|57
1717478400000|2024-06-04 05:20:00|10195|10175|10192|10172|10196|10176|10191|10171|82
1717478700000|2024-06-04 05:25:00|10192.5|10172.5|10185.4|10165.4|10193.5|10173.5|10184.6|10164.6|115
1717479000000|2024-06-04 05:30:00|10185.1|10165.1|10176.5|10156.5|10186.1|10166.1|10173.8|10153.8|323
1717479300000|2024-06-04 05:35:00|10176.3|10156.3|10177.8|10157.8|10179.8|10159.8|10168.8|10148.8|236
1717479600000|2024-06-04 05:40:00|10177.5|10157.5|10175|10155|10183|10163|10169.5|10149.5|219
1717479900000|2024-06-04 05:45:00|10175.3|10155.3|10173.8|10153.8|10177|10157|10167|10147|166
1717480200000|2024-06-04 05:50:00|10174|10154|10172.3|10152.3|10180|10160|10169|10149|186
1717480500000|2024-06-04 05:55:00|10172.5|10152.5|10180.8|10160.8|10183.5|10163.5|10172.5|10152.5|186
1717480800000|2024-06-04 06:00:00|10181|10161|10201.3|10181.3|10204.8|10184.8|10178.5|10158.5|305
1717481100000|2024-06-04 06:05:00|10200.3|10180.3|10194.3|10174.3|10205|10185|10192.8|10172.8|309
1717481400000|2024-06-04 06:10:00|10194.5|10174.5|10197.5|10177.5|10202|10182|10193|10173|232
1717481700000|2024-06-04 06:15:00|10197.3|10177.3|10210.8|10190.8|10217.5|10197.5|10197.3|10177.3|300
1717482000000|2024-06-04 06:20:00|10211|10191|10210|10190|10215.5|10195.5|10207.3|10187.3|276
1717482300000|2024-06-04 06:25:00|10210.3|10190.3|10202|10182|10214.8|10194.8|10200.5|10180.5|243
1717482600000|2024-06-04 06:30:00|10203|10183|10194.3|10174.3|10204.3|10184.3|10190.8|10170.8|225
1717482900000|2024-06-04 06:35:00|10195|10175|10191.3|10171.3|10196.3|10176.3|10180|10160|357
1717483200000|2024-06-04 06:40:00|10190.8|10170.8|10186.5|10166.5|10194.5|10174.5|10185.5|10165.5|338
1717483500000|2024-06-04 06:45:00|10186.3|10166.3|10191.3|10171.3|10198|10178|10182|10162|308
1717483800000|2024-06-04 06:50:00|10191.5|10171.5|10176.8|10156.8|10191.5|10171.5|10175|10155|258
1717484100000|2024-06-04 06:55:00|10176.5|10156.5|10165.5|10155.5|10176.5|10160|10161.3|10151.3|308
1717484400000|2024-06-04 07:00:00|10165.3|10155.3|10154.3|10144.3|10165.3|10155.3|10147|10137|303
1717484700000|2024-06-04 07:05:00|10154.5|10144.5|10147|10137|10155.5|10145.5|10144.5|10134.5|197
1717485000000|2024-06-04 07:10:00|10147.5|10137.5|10147.8|10137.8|10149.8|10139.8|10144.3|10134.3|179
1717485300000|2024-06-04 07:15:00|10148|10138|10149.3|10139.3|10149.5|10139.5|10137.5|10127.5|181
1717485600000|2024-06-04 07:20:00|10149.5|10139.5|10139|10129|10150.3|10140.3|10133|10123|216
1717485900000|2024-06-04 07:25:00|10139.3|10129.3|10124.3|10114.3|10141|10131|10122.8|10112.8|238
1717486200000|2024-06-04 07:30:00|10124.5|10114.5|10121|10111|10124.5|10114.5|10115|10105|119
1717486500000|2024-06-04 07:35:00|10120.8|10110.8|10106.8|10096.8|10120.8|10110.8|10105.8|10095.8|203
1717486800000|2024-06-04 07:40:00|10107.3|10097.3|10114.3|10104.3|10120.3|10109.3|10102.8|10092.8|199
1717487100000|2024-06-04 07:45:00|10114|10104|10110.8|10100.8|10114.8|10104.8|10104|10094|196
1717487400000|2024-06-04 07:50:00|10111|10101|10106.3|10096.3|10114|10104|10103|10091|169
1717487700000|2024-06-04 07:55:00|10106.5|10096.5|10078|10068|10107.8|10097.8|10074.5|10063.5|201
1717488000000|2024-06-04 08:00:00|10079.5|10069.5|10052.3|10042.3|10079.5|10069.5|10050|10040|361
1717488300000|2024-06-04 08:05:00|10052.8|10042.8|10063.5|10053.5|10073.8|10063.8|10049.8|10039.8|322
1717488600000|2024-06-04 08:10:00|10063.3|10053.3|10045.5|10035.5|10067.5|10057.5|10045.3|10035.3|402
1717488900000|2024-06-04 08:15:00|10045.8|10035.8|10058.5|10048.5|10064|10052.3|10043.8|10033.8|275
1717489200000|2024-06-04 08:20:00|10059|10049|10066.8|10056.8|10069|10059|10052.5|10042.5|286
1717489500000|2024-06-04 08:25:00|10066.5|10056.5|10059|10049|10066.5|10056.5|10052.3|10042.3|203
1717489800000|2024-06-04 08:30:00|10058.8|10048.8|10076.8|10066.8|10081|10069.5|10057|10047|227
1717490100000|2024-06-04 08:35:00|10076.5|10066.5|10067.8|10057.8|10076.5|10066.5|10066.8|10056.8|174
1717490400000|2024-06-04 08:40:00|10067.5|10057.5|10086.5|10076.5|10086.5|10076.5|10061.5|10051.5|218
1717490700000|2024-06-04 08:45:00|10086.8|10076.8|10082.8|10072.8|10094|10080.5|10081.5|10068.8|200
1717491000000|2024-06-04 08:50:00|10082.5|10072.5|10065.3|10055.3|10083.3|10073.3|10059.8|10049.8|180
1717491300000|2024-06-04 08:55:00|10065.5|10055.5|10061.3|10051.3|10072.1|10059|10059.5|10049.5|129
1717491600000|2024-06-04 09:00:00|10061.5|10051.5|10048|10038|10061.8|10051.8|10047|10037|202
1717491900000|2024-06-04 09:05:00|10048.3|10038.3|10010.3|10000.3|10051.3|10041.3|10010|9997.8|330
1717492200000|2024-06-04 09:10:00|10010.5|10000.5|9999.3|9989.3|10015.3|10005.3|9998.8|9988.8|347
1717492500000|2024-06-04 09:15:00|9999.5|9989.5|10001.8|9991.8|10014.3|10004.3|9997.5|9987.5|337
1717492800000|2024-06-04 09:20:00|10001.3|9991.3|10047.5|10037.5|10051|10041|10000.3|9990.3|400
1717493100000|2024-06-04 09:25:00|10049.3|10039.3|10034.3|10024.3|10049.5|10039.5|10026.8|10016.8|243
1717493400000|2024-06-04 09:30:00|10034.5|10024.5|10034.1|10024.1|10046|10036|10034.1|10024.1|249
1717493700000|2024-06-04 09:35:00|10033.9|10023.9|10037|10027|10041.5|10031.5|10028.6|10018.6|269
1717494000000|2024-06-04 09:40:00|10036.5|10026.5|10030.4|10020.4|10041.8|10031.8|10029.4|10019.4|177
1717494300000|2024-06-04 09:45:00|10030.8|10020.8|10032.3|10022.3|10035.9|10025.9|10029|10019|170
1717494600000|2024-06-04 09:50:00|10032.1|10022.1|10019.5|10009.5|10032.1|10022.1|10013.8|10003.8|251
1717494900000|2024-06-04 09:55:00|10019.3|10009.3|10010|10000|10022.4|10012.4|10008.8|9998.8|172
1717495200000|2024-06-04 10:00:00|10010.4|10000.4|9997.1|9987.1|10014.5|10004.5|9994|9984|190
1717495500000|2024-06-04 10:05:00|9997.3|9987.3|9997.6|9987.6|10000.8|9990.8|9995.4|9985.4|127
1717495800000|2024-06-04 10:10:00|9997.9|9987.9|9985.8|9975.8|9999.6|9989.6|9982.1|9972.1|233
1717496100000|2024-06-04 10:15:00|9984.9|9974.9|9991.5|9981.5|9998.4|9988.4|9984.9|9974.9|229
1717496400000|2024-06-04 10:20:00|9991|9981|9981|9971|9991|9981|9979.5|9969.5|148
1717496700000|2024-06-04 10:25:00|9980.8|9970.8|9984.8|9974.8|9993.6|9983.6|9974|9964|182
1717497000000|2024-06-04 10:30:00|9984.5|9974.5|9990|9980|9990.8|9980.8|9975.4|9965.4|204
1717497300000|2024-06-04 10:35:00|9990.3|9980.3|9997.6|9987.6|9999.8|9989.8|9990.3|9980.3|171
1717497600000|2024-06-04 10:40:00|9997.9|9987.9|9981.4|9971.4|10005.5|9993.9|9981.4|9971.4|211
1717497900000|2024-06-04 10:45:00|9981.6|9971.6|9978.5|9968.5|9981.6|9971.6|9972.8|9962.8|167
1717498200000|2024-06-04 10:50:00|9978.4|9968.4|9982|9972|9983.8|9973.8|9972.9|9962.9|209
1717498500000|2024-06-04 10:55:00|9981.6|9971.6|9978.3|9968.3|9985.3|9975.3|9977.4|9967.4|137
1717498800000|2024-06-04 11:00:00|9978.5|9968.5|9973.8|9963.8|9982.8|9972.8|9969.4|9959.4|168
1717499100000|2024-06-04 11:05:00|9973.5|9963.5|9990|9980|9992.1|9982.1|9973.5|9963.5|186
1717499400000|2024-06-04 11:10:00|9990.4|9980.4|9987.8|9977.8|9990.6|9980.6|9983.1|9973.1|177
1717499700000|2024-06-04 11:15:00|9987.5|9977.5|9997.4|9987.4|9997.6|9987.6|9978.4|9968.4|221
1717500000000|2024-06-04 11:20:00|9996.8|9986.8|9993.9|9983.9|9999.9|9989.9|9990.6|9980.6|120
1717500300000|2024-06-04 11:25:00|9993.8|9983.8|9986.3|9976.3|10004|9994|9985.9|9975.9|179
1717500600000|2024-06-04 11:30:00|9987.4|9977.4|9987|9977|9994|9984|9983.5|9973.5|219
1717500900000|2024-06-04 11:35:00|9985.1|9975.1|10000.3|9990.3|10003.5|9993.5|9985|9975|184
1717501200000|2024-06-04 11:40:00|10000.1|9990.1|9993.8|9983.8|10000.3|9990.3|9993.1|9983.1|164
1717501500000|2024-06-04 11:45:00|9994|9984|9987.3|9977.3|9995.9|9985.9|9986|9976|164
1717501800000|2024-06-04 11:50:00|9987.1|9977.1|9973.6|9963.6|9987.8|9977.8|9971|9961|210
1717502100000|2024-06-04 11:55:00|9973.4|9963.4|9976.1|9966.1|9980.9|9970.9|9972.1|9962.1|251
1717502400000|2024-06-04 12:00:00|9976.5|9966.5|9978.3|9968.3|9987.9|9977.9|9974.6|9964.6|302
1717502700000|2024-06-04 12:05:00|9978.6|9968.6|9969.6|9959.6|9978.8|9968.8|9966.5|9956.5|276
1717503000000|2024-06-04 12:10:00|9969.8|9959.8|9992.4|9982.4|9996|9986|9969.5|9959.5|333
1717503300000|2024-06-04 12:15:00|9992.5|9982.5|9992|9982|9994.9|9984.9|9986.3|9976.3|316
1717503600000|2024-06-04 12:20:00|9992.3|9982.3|9997.6|9987.6|10002.9|9992.9|9990.8|9980.8|331
1717503900000|2024-06-04 12:25:00|9997.1|9987.1|9994|9984|10002.9|9992.9|9994|9984|203
1717504200000|2024-06-04 12:30:00|9994.6|9984.6|9994.3|9984.3|9997.3|9987.3|9987.9|9977.9|219
1717504500000|2024-06-04 12:35:00|9994.5|9984.5|9985|9975|9997.8|9987.8|9982.6|9972.6|232
1717504800000|2024-06-04 12:40:00|9984.6|9974.6|9987.1|9977.1|9991.5|9981.5|9982.8|9972.8|198
1717505100000|2024-06-04 12:45:00|9987.5|9977.5|9984.4|9974.4|9988.1|9978.1|9976.4|9966.4|174
1717505400000|2024-06-04 12:50:00|9984.8|9974.8|9994.5|9984.5|9998.3|9988.3|9984.1|9974.1|252
1717505700000|2024-06-04 12:55:00|9994|9984|10007.1|9997.1|10017.6|10007.6|9993.4|9983.4|354
1717506000000|2024-06-04 13:00:00|10006.8|9996.8|10022.8|10012.8|10023.6|10013.6|9998.9|9988.9|779
1717506300000|2024-06-04 13:05:00|10022.1|10012.1|9983.3|9973.3|10025.8|10015.8|9978.9|9968.9|583
1717506600000|2024-06-04 13:10:00|9983.5|9973.5|9997.6|9987.6|10003.4|9993.4|9980.5|9970.5|395
1717506900000|2024-06-04 13:15:00|9997.5|9987.5|10028.3|10018.3|10028.4|10018.4|9996|9986|501
1717507200000|2024-06-04 13:20:00|10028.4|10018.4|10021|10011|10028.8|10018.8|10009.3|9999.3|458
1717507500000|2024-06-04 13:25:00|10021.3|10011.3|9999.6|9989.6|10024.5|10014.5|9998.4|9988.4|387
1717507800000|2024-06-04 13:30:00|10000.3|9990.3|9969.5|9959.5|10000.3|9990.3|9969.5|9959.5|533
1717508100000|2024-06-04 13:35:00|9969|9959|9965.6|9955.6|9983.3|9973.3|9965.6|9955.6|554
1717508400000|2024-06-04 13:40:00|9965.8|9955.8|9956.5|9946.5|9971.5|9961.5|9955.4|9945.4|537
1717508700000|2024-06-04 13:45:00|9956|9946|9937.5|9927.5|9957.4|9947.4|9937.3|9927.3|572
1717509000000|2024-06-04 13:50:00|9938.5|9928.5|9938.1|9928.1|9947.8|9937.8|9932.5|9922.5|576
1717509300000|2024-06-04 13:55:00|9938.6|9928.6|9941.6|9931.6|9947.5|9937.5|9933.3|9923.3|458
1717509600000|2024-06-04 14:00:00|9941.4|9931.4|9955.3|9945.3|9970.9|9960.9|9941.4|9931.4|730
1717509900000|2024-06-04 14:05:00|9955.1|9945.1|9940.5|9930.5|9955.3|9945.3|9939|9929|584
1717510200000|2024-06-04 14:10:00|9940.3|9930.3|9951|9941|9956.8|9946.8|9936.3|9926.3|567
1717510500000|2024-06-04 14:15:00|9950.8|9940.8|9969.5|9959.5|9976.9|9966.9|9946.1|9936.1|547
1717510800000|2024-06-04 14:20:00|9969.3|9959.3|9961.8|9951.8|9977.8|9967.8|9956.3|9946.3|484
1717511100000|2024-06-04 14:25:00|9962.8|9952.8|9989.5|9979.5|9991|9981|9962.8|9952.8|483
1717511400000|2024-06-04 14:30:00|9989.8|9979.8|9960.3|9950.3|9992.3|9982.3|9959.9|9949.9|438
1717511700000|2024-06-04 14:35:00|9960.5|9950.5|9957.3|9947.3|9963.1|9953.1|9949.8|9939.8|381
1717512000000|2024-06-04 14:40:00|9957.5|9947.5|9957.6|9947.6|9966.1|9956.1|9953.5|9943.5|339
1717512300000|2024-06-04 14:45:00|9957.4|9947.4|9943.4|9933.4|9959.6|9949.6|9942.5|9932.5|399
1717512600000|2024-06-04 14:50:00|9943.8|9933.8|9956.1|9946.1|9960.3|9950.3|9943.8|9933.8|438
1717512900000|2024-06-04 14:55:00|9956.4|9946.4|9951.8|9941.8|9962.3|9952.3|9950.9|9940.9|388
1717513200000|2024-06-04 15:00:00|9952.1|9942.1|9963.8|9953.8|9965.6|9955.6|9950.4|9940.4|354
1717513500000|2024-06-04 15:05:00|9963.5|9953.5|9962|9952|9972.1|9962.1|9951.1|9941.1|356
1717513800000|2024-06-04 15:10:00|9962.4|9952.4|9973.3|9963.3|9977.6|9967.6|9962.4|9952.4|381
1717514100000|2024-06-04 15:15:00|9973|9963|9976.9|9966.9|9978.8|9968.8|9967.9|9957.9|365
1717514400000|2024-06-04 15:20:00|9978|9968|9966.8|9956.8|9981|9971|9957.5|9947.5|358
1717514700000|2024-06-04 15:25:00|9967.1|9957.1|9962.8|9952.8|9972.4|9962.4|9957|9947|362
1717515000000|2024-06-04 15:30:00|9963|9953|9957.6|9947.6|9969.1|9959.1|9952.9|9942.9|282
1717515300000|2024-06-04 15:35:00|9957.4|9947.4|9965.5|9955.5|9969|9959|9954.8|9944.8|244
1717515600000|2024-06-04 15:40:00|9965.4|9955.4|9955.4|9945.4|9967.9|9957.9|9955.3|9945.3|261
1717515900000|2024-06-04 15:45:00|9955.3|9945.3|9947.8|9937.8|9956.5|9946.5|9943.1|9933.1|280
1717516200000|2024-06-04 15:50:00|9947.6|9937.6|9950.1|9940.1|9951.8|9941.8|9946|9936|199
1717516500000|2024-06-04 15:55:00|9949.9|9939.9|9945.5|9935.5|9951.3|9941.3|9944.1|9934.1|246
1717516800000|2024-06-04 16:00:00|9945.8|9935.8|9946.8|9936.8|9948.5|9938.5|9941.3|9923.8|325
1717517100000|2024-06-04 16:05:00|9947|9937|9934.8|9924.8|9947.3|9937.3|9931.6|9921.6|304
1717517400000|2024-06-04 16:10:00|9935.1|9925.1|9940.8|9930.8|9940.8|9930.8|9932.4|9922.4|306
1717517700000|2024-06-04 16:15:00|9940.5|9930.5|9940.8|9930.8|9947.3|9937.3|9939|9929|228
1717518000000|2024-06-04 16:20:00|9941|9931|9942.9|9932.9|9947|9937|9937.5|9927.5|241
1717518300000|2024-06-04 16:25:00|9943|9933|9949.3|9939.3|9949.3|9939.3|9943|9933|173
1717518600000|2024-06-04 16:30:00|9949|9939|9940.3|9930.3|9949|9939|9939.4|9929.4|187
1717518900000|2024-06-04 16:35:00|9940.5|9930.5|9940.8|9930.8|9943|9933|9936.5|9926.5|186
1717519200000|2024-06-04 16:40:00|9940.5|9930.5|9944.8|9934.8|9947.3|9937.3|9935.5|9925.5|207
1717519500000|2024-06-04 16:45:00|9945|9935|9942.3|9932.3|9948.5|9938.5|9940.3|9930.3|187
1717519800000|2024-06-04 16:50:00|9941.8|9931.8|9935.5|9925.5|9941.9|9931.9|9933.5|9923.5|165
1717520100000|2024-06-04 16:55:00|9935.8|9925.8|9939|9929|9940.8|9930.8|9934.3|9924.3|219
1717520400000|2024-06-04 17:00:00|9938.8|9928.8|9928.3|9918.3|9939|9929|9927.3|9912.9|146
1717520700000|2024-06-04 17:05:00|9928|9918|9928.8|9918.8|9930.3|9920.3|9924.5|9914.5|114
1717521000000|2024-06-04 17:10:00|9929|9919|9933.6|9923.6|9942|9932|9929|9919|169
1717521300000|2024-06-04 17:15:00|9933.9|9923.9|9930.5|9920.5|9936.8|9926.8|9930.3|9920.3|131
1717521600000|2024-06-04 17:20:00|9930.3|9920.3|9919.9|9909.9|9930.8|9920.8|9919.8|9909.8|83
1717521900000|2024-06-04 17:25:00|9920.5|9910.5|9926.5|9916.5|9926.5|9916.5|9919.8|9909.8|115
1717522200000|2024-06-04 17:30:00|9927.8|9917.8|9932.8|9922.8|9939.3|9928.8|9927.5|9917.5|205
1717522500000|2024-06-04 17:35:00|9931.3|9921.3|9928.1|9918.1|9934.3|9924.3|9923.3|9911.6|156
1717522800000|2024-06-04 17:40:00|9928|9918|9929.3|9919.3|9932|9922|9926.5|9916.5|101
1717523100000|2024-06-04 17:45:00|9930|9920|9937.8|9927.8|9938.5|9928.5|9929.8|9919.8|96
1717523400000|2024-06-04 17:50:00|9938|9928|9935.3|9925.3|9942.6|9932.6|9934.1|9921.1|96
1717523700000|2024-06-04 17:55:00|9935|9925|9938.8|9916.8|9944.1|9927.3|9935|9916.1|37
1717545600000|2024-06-05 00:00:00|9962.6|9942.6|9962.6|9942.6|9963.6|9943.6|9959.1|9939.1|32
1717545900000|2024-06-05 00:05:00|9962.4|9942.4|9958.9|9938.9|9962.4|9942.4|9956.4|9936.4|101
1717546200000|2024-06-05 00:10:00|9958.6|9938.6|9963.9|9943.9|9964.9|9944.9|9958.1|9938.1|56
1717546500000|2024-06-05 00:15:00|9963.6|9943.6|9970.6|9950.6|9972.1|9952.1|9961.9|9941.9|87
1717546800000|2024-06-05 00:20:00|9970.9|9950.9|9966.1|9946.1|9971.4|9951.4|9966.1|9946.1|68
1717547100000|2024-06-05 00:25:00|9965.6|9945.6|9956.6|9936.6|9966.6|9946.6|9955.6|9935.6|71
1717547400000|2024-06-05 00:30:00|9956.4|9936.4|9955.4|9935.4|9960.4|9940.4|9955.4|9935.4|58
1717547700000|2024-06-05 00:35:00|9955.1|9935.1|9956.1|9936.1|9960.9|9940.9|9954.6|9934.6|85
1717548000000|2024-06-05 00:40:00|9956.4|9936.4|9955.9|9935.9|9958.4|9938.4|9953.6|9933.6|43
1717548300000|2024-06-05 00:45:00|9956.1|9936.1|9962.1|9942.1|9967.1|9947.1|9956.1|9936.1|79
1717548600000|2024-06-05 00:50:00|9961.9|9941.9|9971.4|9951.4|9972.6|9952.6|9960.4|9940.4|95
1717548900000|2024-06-05 00:55:00|9971.9|9951.9|9966.8|9946.8|9972.6|9952.6|9965.3|9945.3|104
1717549200000|2024-06-05 01:00:00|9966.3|9946.3|9957.9|9937.9|9979|9959|9956.9|9936.9|488
1717549500000|2024-06-05 01:05:00|9958.1|9938.1|9963.9|9943.9|9970.9|9950.9|9951.9|9931.9|414
1717549800000|2024-06-05 01:10:00|9963.6|9943.6|9965.9|9945.9|9970.1|9950.1|9956.9|9936.9|328
1717550100000|2024-06-05 01:15:00|9966.6|9946.6|9960.6|9940.6|9967.9|9947.9|9953.9|9933.9|302
1717550400000|2024-06-05 01:20:00|9960.4|9940.4|9970.9|9950.9|9973.6|9953.6|9960.4|9940.4|318
1717550700000|2024-06-05 01:25:00|9970.6|9950.6|9969.4|9949.4|9979.1|9959.1|9966.1|9946.1|304
1717551000000|2024-06-05 01:30:00|9969.6|9949.6|9965.1|9945.1|9979.4|9959.4|9964.4|9944.4|328
1717551300000|2024-06-05 01:35:00|9964.9|9944.9|9952.9|9932.9|9965.4|9945.4|9948.6|9928.6|401
1717551600000|2024-06-05 01:40:00|9952.6|9932.6|9979.6|9959.6|9979.9|9959.9|9951.4|9931.4|350
1717551900000|2024-06-05 01:45:00|9979.4|9959.4|9966.1|9946.1|9984.1|9964.1|9965.4|9945.4|366
1717552200000|2024-06-05 01:50:00|9965.9|9945.9|9958.4|9938.4|9973.4|9953.4|9957.4|9937.4|280
1717552500000|2024-06-05 01:55:00|9958.9|9938.9|9972.1|9952.1|9972.1|9952.1|9946.9|9926.9|277
1717552800000|2024-06-05 02:00:00|9972.4|9952.4|9968.1|9948.1|9980.1|9960.1|9967.9|9947.9|351
1717553100000|2024-06-05 02:05:00|9967.9|9947.9|9953.6|9933.6|9972.6|9952.6|9947.6|9927.6|396
1717553400000|2024-06-05 02:10:00|9954.1|9934.1|9949.9|9929.9|9960.6|9940.6|9946.6|9926.6|261
1717553700000|2024-06-05 02:15:00|9950.1|9930.1|9946.6|9926.6|9950.1|9930.1|9946.4|9926.4|61
1717554000000|2024-06-05 02:20:00|9946.4|9926.4|9953.4|9933.4|9953.9|9933.9|9945.9|9925.9|68
1717554300000|2024-06-05 02:25:00|9952.9|9932.9|9948.9|9928.9|9956.4|9936.4|9948.6|9928.6|70
1717554600000|2024-06-05 02:30:00|9949.1|9929.1|9957.9|9937.9|9960.6|9940.6|9947.4|9927.4|184
1717554900000|2024-06-05 02:35:00|9958.1|9938.1|9962.1|9942.1|9963.6|9943.6|9956.9|9936.9|173
1717555200000|2024-06-05 02:40:00|9961.9|9941.9|9961.9|9941.9|9963.4|9943.4|9951.9|9931.9|145
1717555500000|2024-06-05 02:45:00|9961.6|9941.6|9961.1|9941.1|9970.1|9950.1|9959.4|9939.4|175
1717555800000|2024-06-05 02:50:00|9962.4|9942.4|9971.6|9951.6|9975.9|9955.9|9961.9|9941.9|223
1717556100000|2024-06-05 02:55:00|9971.9|9951.9|9983.1|9963.1|9984.1|9964.1|9967.9|9947.9|251
1717556400000|2024-06-05 03:00:00|9983.9|9963.9|9970.9|9950.9|9986.1|9966.1|9970.9|9950.9|239
1717556700000|2024-06-05 03:05:00|9970.4|9950.4|9972.1|9952.1|9975.1|9955.1|9965.9|9945.9|179
1717557000000|2024-06-05 03:10:00|9971.9|9951.9|9975.4|9955.4|9980.1|9960.1|9971.4|9951.4|156
1717557300000|2024-06-05 03:15:00|9975.6|9955.6|9974.6|9954.6|9978.1|9958.1|9971.6|9951.6|167
1717557600000|2024-06-05 03:20:00|9973.9|9953.9|9967.1|9947.1|9977.1|9957.1|9967.1|9947.1|239
1717557900000|2024-06-05 03:25:00|9966.9|9946.9|9960.8|9940.8|9966.9|9946.9|9955.9|9935.9|349
1717558200000|2024-06-05 03:30:00|9961|9941|9966.9|9946.9|9969.6|9949.6|9961|9941|67
1717558500000|2024-06-05 03:35:00|9966.4|9946.4|9967.1|9947.1|9969.1|9949.1|9965.9|9945.9|46
1717558800000|2024-06-05 03:40:00|9966.9|9946.9|9966.6|9946.6|9969.4|9949.4|9966.1|9946.1|45
1717559100000|2024-06-05 03:45:00|9966.9|9946.9|9969.6|9949.6|9969.9|9949.9|9966.4|9946.4|55
1717559400000|2024-06-05 03:50:00|9969.4|9949.4|9966.9|9946.9|9970.1|9950.1|9965.6|9945.6|55
1717559700000|2024-06-05 03:55:00|9966.6|9946.6|9971.4|9951.4|9971.9|9951.9|9966.4|9946.4|57
1717560000000|2024-06-05 04:00:00|9971.9|9951.9|9968.9|9948.9|9972.4|9952.4|9968.4|9948.4|54
1717560300000|2024-06-05 04:05:00|9969.1|9949.1|9969.9|9949.9|9970.1|9950.1|9966.9|9946.9|35
1717560600000|2024-06-05 04:10:00|9969.6|9949.6|9971.4|9951.4|9973.1|9953.1|9967.9|9947.9|35
1717560900000|2024-06-05 04:15:00|9971.1|9951.1|9968.9|9948.9|9971.1|9951.1|9968.9|9948.9|10
1717561200000|2024-06-05 04:20:00|9969.1|9949.1|9969.4|9949.4|9969.9|9949.9|9967.9|9947.9|25
1717561500000|2024-06-05 04:25:00|9969.1|9949.1|9961.6|9941.6|9969.1|9949.1|9960.9|9940.9|38
1717561800000|2024-06-05 04:30:00|9962.1|9942.1|9966.4|9946.4|9966.9|9946.9|9962.1|9942.1|46
1717562100000|2024-06-05 04:35:00|9966.6|9946.6|9965.1|9945.1|9967.1|9947.1|9963.9|9943.9|25
1717562400000|2024-06-05 04:40:00|9965.4|9945.4|9972.6|9952.6|9973.9|9953.9|9965.4|9945.4|34
1717562700000|2024-06-05 04:45:00|9972.4|9952.4|9978.9|9958.9|9979.1|9959.1|9972.4|9952.4|27
1717563000000|2024-06-05 04:50:00|9979.4|9959.4|9980.6|9960.6|9981.6|9961.6|9977.6|9957.6|27
1717563300000|2024-06-05 04:55:00|9980.4|9960.4|9978.6|9958.6|9980.4|9960.4|9977.4|9957.4|38
1717563600000|2024-06-05 05:00:00|9978.4|9958.4|9977.4|9957.4|9983.9|9963.9|9977.4|9957.4|80
1717563900000|2024-06-05 05:05:00|9977.1|9957.1|9980.1|9960.1|9981.1|9961.1|9975.9|9955.9|51
1717564200000|2024-06-05 05:10:00|9979.9|9959.9|9976.4|9956.4|9979.9|9959.9|9973.9|9953.9|46
1717564500000|2024-06-05 05:15:00|9976.1|9956.1|9976.1|9956.1|9976.6|9956.6|9973.4|9953.4|41
1717564800000|2024-06-05 05:20:00|9975.9|9955.9|9976.4|9956.4|9978.4|9958.4|9973.1|9953.1|49
1717565100000|2024-06-05 05:25:00|9975.9|9955.9|9976|9956|9978.1|9958.1|9975.4|9955.4|64
1717565400000|2024-06-05 05:30:00|9975.3|9955.3|9985.4|9965.4|9991.6|9971.6|9975.3|9955.3|269
1717565700000|2024-06-05 05:35:00|9985.6|9965.6|9974.9|9954.9|9988.4|9968.4|9971.6|9951.6|241
1717566000000|2024-06-05 05:40:00|9974.6|9954.6|9967.1|9947.1|9976.9|9956.9|9965.4|9945.4|153
1717566300000|2024-06-05 05:45:00|9966.6|9946.6|9970.4|9950.4|9972.9|9952.9|9960.9|9940.9|130
1717566600000|2024-06-05 05:50:00|9970.1|9950.1|9959.4|9939.4|9970.1|9950.1|9955.6|9935.6|183
1717566900000|2024-06-05 05:55:00|9959.1|9939.1|9967.6|9947.6|9968.4|9948.4|9957.6|9937.6|199
1717567200000|2024-06-05 06:00:00|9967.4|9947.4|9973.6|9953.6|9977.4|9957.4|9963.9|9943.9|195
1717567500000|2024-06-05 06:05:00|9973.9|9953.9|9977.1|9957.1|9979.6|9959.6|9971.6|9951.6|200
1717567800000|2024-06-05 06:10:00|9977.4|9957.4|9963.6|9943.6|9977.9|9957.9|9961.4|9941.4|266
1717568100000|2024-06-05 06:15:00|9963.4|9943.4|9961.4|9941.4|9967.4|9947.4|9952.4|9932.4|307
1717568400000|2024-06-05 06:20:00|9960.9|9940.9|9962.4|9942.4|9963.4|9943.4|9954.9|9934.9|278
1717568700000|2024-06-05 06:25:00|9962.1|9942.1|9965.1|9945.1|9967.1|9947.1|9956.4|9936.4|253
1717569000000|2024-06-05 06:30:00|9964.6|9944.6|9958.1|9938.1|9964.9|9944.9|9956.1|9936.1|157
1717569300000|2024-06-05 06:35:00|9958.4|9938.4|9960.1|9940.1|9967.6|9947.6|9956.1|9936.1|183
1717569600000|2024-06-05 06:40:00|9959.9|9939.9|9954.1|9934.1|9962.9|9942.9|9951.4|9931.4|318
1717569900000|2024-06-05 06:45:00|9953.9|9933.9|9926.1|9906.1|9953.9|9933.9|9921.6|9901.6|447
1717570200000|2024-06-05 06:50:00|9925.6|9905.6|9924.6|9904.6|9933.6|9913.6|9920.1|9900.1|398
1717570500000|2024-06-05 06:55:00|9924.4|9904.4|9921.6|9901.6|9924.4|9914|9916.3|9898.9|340
1717570800000|2024-06-05 07:00:00|9920.6|9900.6|9922.5|9912.5|9923.6|9913.6|9894.1|9884.1|301
1717571100000|2024-06-05 07:05:00|9922.4|9912.4|9914.4|9904.4|9932|9922|9910.4|9900.4|209
1717571400000|2024-06-05 07:10:00|9914.9|9904.9|9911.6|9901.6|9920.6|9910.6|9907.1|9897.1|168
1717571700000|2024-06-05 07:15:00|9911.3|9901.3|9895.1|9885.1|9914.1|9904.1|9894.8|9884.8|198
1717572000000|2024-06-05 07:20:00|9894.9|9884.9|9893|9883|9898.4|9888.4|9881.1|9871.1|269
1717572300000|2024-06-05 07:25:00|9893.3|9883.3|9891.4|9881.4|9904|9894|9883.6|9873.6|205
1717572600000|2024-06-05 07:30:00|9891.5|9881.5|9915.4|9905.4|9918|9907.9|9886.8|9876.8|259
1717572900000|2024-06-05 07:35:00|9914.9|9904.9|9922|9912|9926.9|9916.9|9914.4|9904.4|108
1717573200000|2024-06-05 07:40:00|9921.9|9911.9|9909.3|9899.3|9921.9|9911.9|9908.1|9898.1|201
1717573500000|2024-06-05 07:45:00|9909.4|9899.4|9915|9905|9920.5|9910.5|9908.3|9898.3|174
1717573800000|2024-06-05 07:50:00|9914.9|9904.9|9914.6|9904.6|9921.6|9911.6|9913.1|9903.1|143
1717574100000|2024-06-05 07:55:00|9914.8|9904.8|9920|9910|9920.1|9910.1|9910.1|9900.1|147
1717574400000|2024-06-05 08:00:00|9920.9|9910.9|9950.1|9940.1|9950.1|9940.1|9916.1|9906.1|258
1717574700000|2024-06-05 08:05:00|9949.9|9939.9|9942.8|9932.8|9949.9|9939.9|9936.8|9926.8|146
1717575000000|2024-06-05 08:10:00|9942.5|9932.5|9945|9935|9949.3|9939.3|9941.1|9931.1|157
1717575300000|2024-06-05 08:15:00|9944.4|9934.4|9948.8|9938.8|9973.8|9963.8|9943.9|9933.9|232
1717575600000|2024-06-05 08:20:00|9948.5|9938.5|9944.6|9934.6|9949.8|9939.8|9935.3|9925.3|164
1717575900000|2024-06-05 08:25:00|9944.9|9934.9|9935.9|9925.9|9951.9|9941.9|9935.9|9925.9|150
1717576200000|2024-06-05 08:30:00|9937.3|9927.3|9927.3|9917.3|9943.5|9933.5|9927|9917|146
1717576500000|2024-06-05 08:35:00|9927|9917|9938.6|9928.6|9938.6|9928.6|9926.5|9916.5|115
1717576800000|2024-06-05 08:40:00|9938.5|9928.5|9941.8|9931.8|9946.5|9936.5|9935.5|9925.5|102
1717577100000|2024-06-05 08:45:00|9942|9932|9935|9925|9942.6|9932.6|9933.1|9923.1|71
1717577400000|2024-06-05 08:50:00|9934.9|9924.9|9937.4|9927.4|9937.4|9927.4|9930|9920|82
1717577700000|2024-06-05 08:55:00|9937|9927|9925.4|9915.4|9938|9928|9924|9914|104
1717578000000|2024-06-05 09:00:00|9926.1|9916.1|9919.1|9909.1|9926.5|9916.5|9915.8|9905.8|170
1717578300000|2024-06-05 09:05:00|9919.6|9909.6|9911.3|9901.3|9921.8|9911.8|9910|9900|177
1717578600000|2024-06-05 09:10:00|9911|9901|9900.5|9890.5|9911|9901|9892|9881|133
1717578900000|2024-06-05 09:15:00|9901|9891|9892|9882|9902.8|9892.8|9890.5|9880.5|104
1717579200000|2024-06-05 09:20:00|9892.3|9882.3|9891.3|9881.3|9896.8|9886.8|9890.8|9880.8|121
1717579500000|2024-06-05 09:25:00|9891.5|9881.5|9890|9880|9896.8|9886.8|9888.3|9878.3|117
1717579800000|2024-06-05 09:30:00|9890.8|9880.8|9906.5|9896.5|9909.3|9899.3|9890.5|9880.5|196
1717580100000|2024-06-05 09:35:00|9906.8|9896.8|9915.3|9905.3|9918|9908|9906.5|9896.5|104
1717580400000|2024-06-05 09:40:00|9915|9905|9915|9905|9922.3|9912.3|9913.5|9903.5|117
1717580700000|2024-06-05 09:45:00|9916.3|9906.3|9920|9910|9920|9910|9912.5|9902.5|88
1717581000000|2024-06-05 09:50:00|9919.8|9909.8|9916.5|9906.5|9925.3|9915.3|9915.5|9905.5|113
1717581300000|2024-06-05 09:55:00|9916.8|9906.8|9918.8|9908.8|9921.8|9911.8|9913.5|9903.5|125
1717581600000|2024-06-05 10:00:00|9918.5|9908.5|9915|9905|9921.1|9908.8|9909.5|9899.5|99
1717581900000|2024-06-05 10:05:00|9915.8|9905.8|9907.3|9897.3|9918.8|9908.8|9906.3|9896.3|85
1717582200000|2024-06-05 10:10:00|9907|9897|9929.9|9909.9|9931.4|9918|9906.5|9896.5|95
1717582500000|2024-06-05 10:15:00|9929.6|9909.6|9913|9903|9929.6|9914.8|9912.8|9902.8|82
1717582800000|2024-06-05 10:20:00|9912.5|9902.5|9892.5|9882.5|9919.4|9909.3|9892|9878.1|170
1717583100000|2024-06-05 10:25:00|9892|9882|9900|9890|9909.5|9899.5|9887.8|9877.8|220
1717583400000|2024-06-05 10:30:00|9900.5|9890.5|9892.5|9882.5|9901.5|9891.5|9887.5|9874.5|143
1717583700000|2024-06-05 10:35:00|9892.8|9882.8|9901.8|9891.8|9904.3|9894.3|9889|9879|133
1717584000000|2024-06-05 10:40:00|9902|9892|9907|9897|9912.3|9902.3|9900.3|9890.3|130
1717584300000|2024-06-05 10:45:00|9906.5|9896.5|9907.5|9897.5|9913.8|9903.8|9904.3|9894.3|118
1717584600000|2024-06-05 10:50:00|9908|9898|9904|9894|9909.3|9899.3|9898.5|9887.5|119
1717584900000|2024-06-05 10:55:00|9903.8|9893.8|9905.5|9895.5|9911.3|9901.3|9901.8|9891.8|95
1717585200000|2024-06-05 11:00:00|9905.3|9895.3|9903.5|9893.5|9916.3|9906.3|9902|9892|171
1717585500000|2024-06-05 11:05:00|9903.8|9893.8|9902|9892|9905.5|9895.5|9898|9888|70
1717585800000|2024-06-05 11:10:00|9901.8|9891.8|9892.3|9882.3|9901.8|9891.8|9892.3|9882.3|81
1717586100000|2024-06-05 11:15:00|9891.8|9881.8|9895.3|9885.3|9897.3|9887.3|9891.8|9881.8|107
1717586400000|2024-06-05 11:20:00|9895|9885|9887|9877|9895.3|9885.3|9886.8|9876.8|74
1717586700000|2024-06-05 11:25:00|9885.5|9875.5|9885.5|9875.5|9889.8|9879.8|9881.8|9869|119
1717587000000|2024-06-05 11:30:00|9885.8|9875.8|9886.8|9876.8|9897.5|9887.5|9884.8|9874.8|186
1717587300000|2024-06-05 11:35:00|9887|9877|9887.8|9877.8|9891.8|9881.8|9885.8|9875.8|87
1717587600000|2024-06-05 11:40:00|9887.5|9877.5|9887.8|9877.8|9897|9887|9883|9871.5|155
1717587900000|2024-06-05 11:45:00|9892|9872|9894|9884|9897.3|9887.3|9886.8|9872|155
1717588200000|2024-06-05 11:50:00|9893.8|9883.8|9888.3|9878.3|9894.3|9884.3|9886.8|9876.8|131
1717588500000|2024-06-05 11:55:00|9888|9878|9877.8|9867.8|9888.3|9878.3|9876.5|9866.5|166
1717588800000|2024-06-05 12:00:00|9878|9868|9867|9857|9884.3|9874.3|9867|9857|216
1717589100000|2024-06-05 12:05:00|9867.3|9857.3|9871|9861|9874.3|9864.3|9865.5|9851.6|218
1717589400000|2024-06-05 12:10:00|9871.3|9861.3|9882.3|9872.3|9886.5|9876.5|9868.5|9858.5|210
1717589700000|2024-06-05 12:15:00|9882.5|9872.5|9895|9885|9896|9886|9882.5|9871.1|263
1717590000000|2024-06-05 12:20:00|9895.3|9885.3|9907.8|9897.8|9908.8|9898.8|9890.5|9880.5|291
1717590300000|2024-06-05 12:25:00|9907.5|9897.5|9902.8|9892.8|9907.5|9897.5|9898.3|9888.3|252
1717590600000|2024-06-05 12:30:00|9903|9893|9905.8|9895.8|9908.3|9898.3|9901.5|9891.5|179
1717590900000|2024-06-05 12:35:00|9905.5|9895.5|9911.8|9901.8|9912.3|9902.3|9904.8|9894.8|169
1717591200000|2024-06-05 12:40:00|9911.5|9901.5|9921.5|9911.5|9922.5|9912.5|9911|9900|168
1717591500000|2024-06-05 12:45:00|9920.8|9910.8|9914.3|9904.3|9929.3|9919.3|9913.5|9903.5|242
1717591800000|2024-06-05 12:50:00|9916|9906|9921.3|9911.3|9922.3|9912.3|9911|9901|146
1717592100000|2024-06-05 12:55:00|9921|9911|9921|9911|9926.4|9913.3|9915|9899.5|234
1717592400000|2024-06-05 13:00:00|9920.8|9910.8|9921.8|9911.8|9942|9932|9919.5|9909.5|613
1717592700000|2024-06-05 13:05:00|9921.3|9911.3|9918.5|9908.5|9924.5|9914.5|9911.3|9901.3|405
1717593000000|2024-06-05 13:10:00|9918.8|9908.8|9926.3|9916.3|9932.8|9922.8|9918.8|9908.8|387
1717593300000|2024-06-05 13:15:00|9927|9917|9946|9936|9947.8|9937.8|9926.8|9916.8|378
1717593600000|2024-06-05 13:20:00|9946.3|9936.3|9947.8|9937.8|9954.3|9944.3|9943.3|9933.3|379
1717593900000|2024-06-05 13:25:00|9947.5|9937.5|9949.5|9939.5|9952.8|9942.8|9939|9929|370
1717594200000|2024-06-05 13:30:00|9949.3|9939.3|9936.8|9926.8|9958.8|9948.8|9934.8|9924.8|574
1717594500000|2024-06-05 13:35:00|9935.8|9925.8|9943.5|9933.5|9944.8|9934.8|9933|9923|463
1717594800000|2024-06-05 13:40:00|9943.8|9933.8|9947.3|9937.3|9953.3|9943.3|9939.3|9929.3|305
1717595100000|2024-06-05 13:45:00|9948|9938|9936.3|9926.3|9955.3|9945.3|9933|9923|638
1717595400000|2024-06-05 13:50:00|9936.5|9926.5|9922.3|9912.3|9942.3|9932.3|9918.8|9908.8|432
1717595700000|2024-06-05 13:55:00|9922.8|9912.8|9924.5|9914.5|9928.5|9918.5|9919.3|9909.3|307
1717596000000|2024-06-05 14:00:00|9923|9913|9908|9898|9937.6|9917.6|9905.3|9892.4|730
1717596300000|2024-06-05 14:05:00|9909.3|9899.3|9914.8|9904.8|9915.8|9905.8|9900|9890|580
1717596600000|2024-06-05 14:10:00|9914.3|9904.3|9914.3|9904.3|9919.5|9909.5|9905.8|9895.8|491
1717596900000|2024-06-05 14:15:00|9914.8|9904.8|9919.5|9909.5|9923.3|9913.3|9908|9898|446
1717597200000|2024-06-05 14:20:00|9919.8|9909.8|9951|9941|9952|9942|9919.8|9909.8|512
1717597500000|2024-06-05 14:25:00|9950.8|9940.8|9941.5|9931.5|9954|9944|9939.3|9929.3|428
1717597800000|2024-06-05 14:30:00|9942|9932|9939.8|9929.8|9957|9947|9939|9929|428
1717598100000|2024-06-05 14:35:00|9939.5|9929.5|9939.3|9929.3|9950.8|9940.8|9934.3|9924.3|384
1717598400000|2024-06-05 14:40:00|9939.8|9929.8|9930.3|9920.3|9947|9937|9929.5|9919.5|327
1717598700000|2024-06-05 14:45:00|9930|9920|9920|9910|9930|9920|9916.5|9906.5|312
1717599000000|2024-06-05 14:50:00|9919.8|9909.8|9916.8|9906.8|9921.5|9911.5|9910.6|9896.8|334
1717599300000|2024-06-05 14:55:00|9917|9907|9900.3|9890.3|9917.5|9907.5|9896.8|9883.3|364
1717599600000|2024-06-05 15:00:00|9900.8|9890.8|9909.3|9899.3|9916.5|9906.5|9900.5|9890.5|391
1717599900000|2024-06-05 15:05:00|9909|9899|9899.5|9889.5|9918|9908|9893|9883|332
1717600200000|2024-06-05 15:10:00|9898.5|9888.5|9906.3|9896.3|9908.4|9897.5|9897|9887|288
1717600500000|2024-06-05 15:15:00|9906|9896|9914.3|9904.3|9924|9914|9906|9896|288
1717600800000|2024-06-05 15:20:00|9914.5|9904.5|9921.8|9911.8|9924.5|9914.5|9909.5|9899.5|227
1717601100000|2024-06-05 15:25:00|9921.5|9911.5|9917.3|9907.3|9921.5|9911.5|9912.8|9902.8|207
1717601400000|2024-06-05 15:30:00|9917.8|9907.8|9917|9907|9923.8|9913.8|9907.5|9897.5|272
1717601700000|2024-06-05 15:35:00|9916.8|9906.8|9932.5|9922.5|9937.3|9927.3|9915.8|9905.8|468
1717602000000|2024-06-05 15:40:00|9931.5|9921.5|9945.5|9935.5|9952.3|9942.3|9931.5|9921.5|474
1717602300000|2024-06-05 15:45:00|9945.3|9935.3|9923|9913|9945.3|9935.3|9920.5|9910.5|386
1717602600000|2024-06-05 15:50:00|9923.3|9913.3|9935.8|9925.8|9938.5|9928.5|9923.3|9913.3|324
1717602900000|2024-06-05 15:55:00|9935.5|9925.5|9960.3|9950.3|9962|9952|9934|9924|305
1717603200000|2024-06-05 16:00:00|9960.5|9950.5|9980.3|9970.3|9980.3|9970.3|9954.5|9944.5|303
1717603500000|2024-06-05 16:05:00|9980|9970|9963.8|9953.8|9983.3|9973.3|9963.8|9953.8|326
1717603800000|2024-06-05 16:10:00|9963.5|9953.5|9977.5|9967.5|9982|9972|9962.3|9952.3|272
1717604100000|2024-06-05 16:15:00|9977.8|9967.8|9990.3|9980.3|9992.8|9982.8|9975|9965|270
1717604400000|2024-06-05 16:20:00|9990.5|9980.5|9987.8|9977.8|9993|9983|9984.3|9974.3|265
1717604700000|2024-06-05 16:25:00|9987.5|9977.5|9978.3|9968.3|9989.3|9979.3|9975.8|9965.8|237
1717605000000|2024-06-05 16:30:00|9978.5|9968.5|9982.8|9972.8|9983|9973|9976.5|9966.5|228
1717605300000|2024-06-05 16:35:00|9982.5|9972.5|9988.5|9978.5|9989.3|9979.3|9981.5|9971.5|247
1717605600000|2024-06-05 16:40:00|9988.8|9978.8|9987.3|9977.3|9991.5|9981.5|9983.8|9973.8|241
1717605900000|2024-06-05 16:45:00|9987.5|9977.5|9985|9975|9989.8|9979.8|9981.8|9971.8|270
1717606200000|2024-06-05 16:50:00|9984.8|9974.8|9975.3|9965.3|9985.5|9975.5|9971.3|9961.3|274
1717606500000|2024-06-05 16:55:00|9975|9965|9986.4|9966.4|9990.4|9970.4|9973|9957.1|312
1717606800000|2024-06-05 17:00:00|9986.9|9966.9|9996.6|9976.6|10002.6|9982.6|9986.9|9966.9|188
1717607100000|2024-06-05 17:05:00|9996.4|9976.4|10005.4|9985.4|10007.4|9987.4|9996.4|9976.4|131
1717607400000|2024-06-05 17:10:00|10005.1|9985.1|10003.4|9983.4|10007.6|9987.6|10002.6|9982.6|94
1717607700000|2024-06-05 17:15:00|10003.1|9983.1|10002.6|9982.6|10006.6|9986.6|10001.4|9981.4|86
1717608000000|2024-06-05 17:20:00|10002.4|9982.4|10004.1|9984.1|10007.1|9987.1|10000.9|9980.9|119
1717608300000|2024-06-05 17:25:00|10004.6|9984.6|10007.1|9987.1|10007.9|9987.9|10002.4|9982.4|99
1717608600000|2024-06-05 17:30:00|10006.9|9986.9|9994.6|9974.6|10007.9|9987.9|9994.1|9974.1|85
1717608900000|2024-06-05 17:35:00|9994.4|9974.4|10003.1|9983.1|10004.6|9984.6|9994.4|9974.4|105
1717609200000|2024-06-05 17:40:00|10002.9|9982.9|10000.6|9980.6|10007.4|9987.4|9999.6|9979.6|133
1717609500000|2024-06-05 17:45:00|10000.9|9980.9|10002.9|9982.9|10006.6|9986.6|10000.9|9980.9|104
1717609800000|2024-06-05 17:50:00|10002.6|9982.6|10007.6|9987.6|10007.6|9987.6|10000.6|9980.6|67
1717610100000|2024-06-05 17:55:00|10008.6|9986.6|10013.4|9991.4|10013.4|9991.4|10006.9|9984.9|11
1717632000000|2024-06-06 00:00:00|10013.5|9993.5|10026.8|10006.8|10026.8|10006.8|10010.8|9990.8|27
1717632300000|2024-06-06 00:05:00|10027|10007|10026.3|10006.3|10027.3|10007.3|10019.8|9999.8|70
1717632600000|2024-06-06 00:10:00|10025.5|10005.5|10024.8|10004.8|10025.8|10005.8|10021.3|10001.3|28
1717632900000|2024-06-06 00:15:00|10024.5|10004.5|10023.3|10003.3|10024.5|10004.5|10019.5|9999.5|48
1717633200000|2024-06-06 00:20:00|10023.5|10003.5|10026.5|10006.5|10027|10007|10022.8|10002.8|37
1717633500000|2024-06-06 00:25:00|10026|10006|10014.8|9994.8|10026|10006|10013.8|9993.8|40
1717633800000|2024-06-06 00:30:00|10015|9995|10014.8|9994.8|10017|9997|10011.8|9991.8|51
1717634100000|2024-06-06 00:35:00|10014.5|9994.5|10011.8|9991.8|10014.5|9994.5|10010|9990|29
1717634400000|2024-06-06 00:40:00|10012|9992|10017.3|9997.3|10017.3|9997.3|10010.3|9990.3|43
1717634700000|2024-06-06 00:45:00|10017|9997|10016|9996|10017.3|9997.3|10014|9994|43
1717635000000|2024-06-06 00:50:00|10016.3|9996.3|10018.5|9998.5|10021.3|10001.3|10016.3|9996.3|56
1717635300000|2024-06-06 00:55:00|10018.3|9998.3|10018.5|9998.5|10019.3|9999.3|10006.3|9986.3|74
1717635600000|2024-06-06 01:00:00|10018|9998|10045.3|10025.3|10048|10028|10012.5|9992.5|508
1717635900000|2024-06-06 01:05:00|10045.5|10025.5|10042|10022|10057.8|10037.8|10037.5|10017.5|399
1717636200000|2024-06-06 01:10:00|10042.3|10022.3|10081.3|10061.3|10083.5|10063.5|10042.3|10022.3|461
1717636500000|2024-06-06 01:15:00|10079|10059|10084.8|10064.8|10086|10066|10071.3|10051.3|477
1717636800000|2024-06-06 01:20:00|10085|10065|10078|10058|10088|10068|10073.3|10053.3|434
1717637100000|2024-06-06 01:25:00|10077.5|10057.5|10072.8|10052.8|10080|10060|10069.3|10049.3|374
1717637400000|2024-06-06 01:30:00|10072|10052|10087.8|10067.8|10094.3|10074.3|10069.8|10049.8|476
1717637700000|2024-06-06 01:35:00|10087.5|10067.5|10082.3|10062.3|10094|10074|10081.8|10061.8|411
1717638000000|2024-06-06 01:40:00|10082|10062|10060.3|10040.3|10082|10062|10054.5|10034.5|335
1717638300000|2024-06-06 01:45:00|10060|10040|10063.3|10043.3|10070.5|10050.5|10058.8|10038.8|323
1717638600000|2024-06-06 01:50:00|10063.5|10043.5|10066.3|10046.3|10068.8|10048.8|10058.5|10038.5|210
1717638900000|2024-06-06 01:55:00|10066.5|10046.5|10065|10045|10071.5|10051.5|10061.8|10041.8|253
1717639200000|2024-06-06 02:00:00|10065.8|10045.8|10065.5|10045.5|10069.3|10049.3|10050.8|10030.8|196
1717639500000|2024-06-06 02:05:00|10065|10045|10070.8|10050.8|10074|10054|10060.8|10040.8|245
1717639800000|2024-06-06 02:10:00|10071.8|10051.8|10069|10049|10073.5|10053.5|10059.5|10039.5|177
1717640100000|2024-06-06 02:15:00|10068.8|10048.8|10067|10047|10068.8|10048.8|10065|10045|58
1717640400000|2024-06-06 02:20:00|10066.8|10046.8|10064.3|10044.3|10069.5|10049.5|10063.8|10043.8|43
1717640700000|2024-06-06 02:25:00|10064|10044|10070|10050|10070|10050|10062.8|10042.8|49
1717641000000|2024-06-06 02:30:00|10069.8|10049.8|10087|10067|10087|10067|10062.5|10042.5|215
1717641300000|2024-06-06 02:35:00|10087.5|10067.5|10095.5|10075.5|10096.3|10076.3|10087.5|10067.5|263
1717641600000|2024-06-06 02:40:00|10095.3|10075.3|10093.3|10073.3|10098.8|10078.8|10090.3|10070.3|214
1717641900000|2024-06-06 02:45:00|10093.5|10073.5|10099|10079|10116.6|10096.6|10093.5|10073.5|297
1717642200000|2024-06-06 02:50:00|10099.3|10079.3|10088|10068|10100.3|10080.3|10085|10065|188
1717642500000|2024-06-06 02:55:00|10088.3|10068.3|10089.3|10069.3|10091.8|10071.8|10084.3|10064.3|173
1717642800000|2024-06-06 03:00:00|10089|10069|10091.5|10071.5|10093.3|10073.3|10085|10065|209
1717643100000|2024-06-06 03:05:00|10091.8|10071.8|10097|10077|10097|10077|10087|10067|171
1717643400000|2024-06-06 03:10:00|10096.8|10076.8|10093.3|10073.3|10102.5|10082.5|10091|10071|213
1717643700000|2024-06-06 03:15:00|10093.8|10073.8|10082.5|10062.5|10094.8|10074.8|10082.5|10062.5|158
1717644000000|2024-06-06 03:20:00|10081.8|10061.8|10078.3|10058.3|10089|10069|10077|10057|169
1717644300000|2024-06-06 03:25:00|10078|10058|10089.3|10069.3|10091|10071|10074.5|10054.5|158
1717644600000|2024-06-06 03:30:00|10089.5|10069.5|10087.8|10067.8|10090|10070|10085|10065|44
1717644900000|2024-06-06 03:35:00|10087.5|10067.5|10088.3|10068.3|10088.5|10068.5|10084.8|10064.8|53
1717645200000|2024-06-06 03:40:00|10090.3|10070.3|10083|10063|10091|10071|10082|10062|37
1717645500000|2024-06-06 03:45:00|10083.3|10063.3|10080.8|10060.8|10083.5|10063.5|10079.8|10059.8|41
1717645800000|2024-06-06 03:50:00|10080.5|10060.5|10077.5|10057.5|10080.5|10060.5|10077.5|10057.5|22
1717646100000|2024-06-06 03:55:00|10077.8|10057.8|10080.3|10060.3|10081.3|10061.3|10077.8|10057.8|32
1717646400000|2024-06-06 04:00:00|10080|10060|10078.8|10058.8|10080.8|10060.8|10078|10058|34
1717646700000|2024-06-06 04:05:00|10079|10059|10071.8|10051.8|10079|10059|10069.5|10049.5|33
1717647000000|2024-06-06 04:10:00|10072|10052|10074|10054|10074.3|10054.3|10072|10052|28
1717647300000|2024-06-06 04:15:00|10074.3|10054.3|10080|10060|10081.3|10061.3|10074.3|10054.3|33
1717647600000|2024-06-06 04:20:00|10079.8|10059.8|10075|10055|10080.3|10060.3|10075|10055|42
1717647900000|2024-06-06 04:25:00|10075.8|10055.8|10072|10052|10079.3|10059.3|10071.8|10051.8|34
1717648200000|2024-06-06 04:30:00|10072.3|10052.3|10071.5|10051.5|10073.3|10053.3|10071.5|10051.5|31
1717648500000|2024-06-06 04:35:00|10071.3|10051.3|10072.8|10052.8|10072.8|10052.8|10071|10051|20
1717648800000|2024-06-06 04:40:00|10073.3|10053.3|10076.5|10056.5|10078|10058|10071.5|10051.5|57
1717649100000|2024-06-06 04:45:00|10076|10056|10081.5|10061.5|10081.5|10061.5|10076|10056|43
1717649400000|2024-06-06 04:50:00|10081|10061|10081|10061|10081.5|10061.5|10079.8|10059.8|14
1717649700000|2024-06-06 04:55:00|10080.8|10060.8|10081.5|10061.5|10081.5|10061.5|10077.3|10057.3|26
1717650000000|2024-06-06 05:00:00|10081|10061|10079|10059|10081.5|10061.5|10074|10054|109
1717650300000|2024-06-06 05:05:00|10078.5|10058.5|10082.8|10062.8|10083.8|10063.8|10076.8|10056.8|85
1717650600000|2024-06-06 05:10:00|10082.5|10062.5|10079.5|10059.5|10082.8|10062.8|10078.3|10058.3|73
1717650900000|2024-06-06 05:15:00|10079.8|10059.8|10078.8|10058.8|10079.8|10059.8|10075.8|10055.8|82
1717651200000|2024-06-06 05:20:00|10078.5|10058.5|10078.8|10058.8|10078.8|10058.8|10073|10053|54
1717651500000|2024-06-06 05:25:00|10078.3|10058.3|10076.5|10056.5|10078.3|10058.3|10071|10051|76
1717651800000|2024-06-06 05:30:00|10076.3|10056.3|10072.5|10052.5|10080.8|10060.8|10065.5|10045.5|343
1717652100000|2024-06-06 05:35:00|10072.3|10052.3|10075.3|10055.3|10080.5|10060.5|10067.5|10047.5|258
1717652400000|2024-06-06 05:40:00|10075|10055|10066.8|10046.8|10083.3|10063.3|10065.8|10045.8|187
1717652700000|2024-06-06 05:45:00|10067|10047|10059|10039|10072|10052|10058.8|10038.8|175
1717653000000|2024-06-06 05:50:00|10058.8|10038.8|10066|10046|10066.3|10046.3|10050.3|10030.3|246
1717653300000|2024-06-06 05:55:00|10065.5|10045.5|10079.5|10059.5|10079.5|10059.5|10063|10043|275
1717653600000|2024-06-06 06:00:00|10079.3|10059.3|10065.3|10045.3|10082|10062|10063.8|10043.8|361
1717653900000|2024-06-06 06:05:00|10065|10045|10068.5|10048.5|10074.3|10054.3|10064.8|10044.8|212
1717654200000|2024-06-06 06:10:00|10068.3|10048.3|10064.3|10044.3|10072.3|10052.3|10063.3|10043.3|187
1717654500000|2024-06-06 06:15:00|10063.8|10043.8|10059.8|10039.8|10071.5|10051.5|10059.8|10039.8|302
1717654800000|2024-06-06 06:20:00|10060|10040|10062.5|10042.5|10069.3|10049.3|10056.5|10036.5|222
1717655100000|2024-06-06 06:25:00|10062.3|10042.3|10050.5|10030.5|10062.5|10042.5|10047.3|10027.3|222
1717655400000|2024-06-06 06:30:00|10050.8|10030.8|10039.3|10019.3|10051.8|10031.8|10034|10014|282
1717655700000|2024-06-06 06:35:00|10039.5|10019.5|10028.8|10008.8|10040|10020|10025|10005|252
1717656000000|2024-06-06 06:40:00|10029|10009|10048|10028|10048.3|10028.3|10029|10009|303
1717656300000|2024-06-06 06:45:00|10048.3|10028.3|10048.5|10028.5|10051.5|10031.5|10043.3|10023.3|151
1717656600000|2024-06-06 06:50:00|10048.3|10028.3|10042.5|10022.5|10049.8|10029.8|10036.3|10016.3|194
1717656900000|2024-06-06 06:55:00|10042|10022|10041.9|10021.9|10042.1|10024.8|10027.8|10014.6|237
1717657200000|2024-06-06 07:00:00|10044.6|10024.6|10049|10039|10054.4|10040.3|10039|10024.6|227
1717657500000|2024-06-06 07:05:00|10049.5|10039.5|10039.3|10029.3|10050.3|10040.3|10032.3|10022.3|177
1717657800000|2024-06-06 07:10:00|10039|10029|10025.8|10015.8|10039|10029|10020.3|10008.4|234
1717658100000|2024-06-06 07:15:00|10025.5|10015.5|10035.3|10025.3|10044|10034|10025.5|10015.5|172
1717658400000|2024-06-06 07:20:00|10035.5|10025.5|10042.3|10032.3|10042.3|10032.3|10022|10010.4|207
1717658700000|2024-06-06 07:25:00|10042|10032|10039|10029|10042.8|10032.8|10032.8|10022.8|120
1717659000000|2024-06-06 07:30:00|10038.8|10028.8|10022.8|10012.8|10039.3|10029.3|10019|10005.9|113
1717659300000|2024-06-06 07:35:00|10023|10013|10023.3|10013.3|10027.8|10017.8|10021.8|10011.8|81
1717659600000|2024-06-06 07:40:00|10023|10013|10023.8|10013.8|10025.5|10015.5|10017.3|10004|162
1717659900000|2024-06-06 07:45:00|10023.5|10013.5|10018|10008|10028|10018|10018|10008|108
1717660200000|2024-06-06 07:50:00|10018.5|10008.5|10031.5|10021.5|10032.8|10022.8|10018.3|10008.3|171
1717660500000|2024-06-06 07:55:00|10031.8|10021.8|10032.3|10022.3|10035.8|10025.8|10027|10017|173
1717660800000|2024-06-06 08:00:00|10032|10022|10014.5|10004.5|10032.8|10022.8|10014.5|10004.5|249
1717661100000|2024-06-06 08:05:00|10014|10004|10011.3|10001.3|10017.8|10007.8|10004|9994|180
1717661400000|2024-06-06 08:10:00|10011|10001|10013.3|10003.3|10019.8|10009.8|10010.8|9999.5|180
1717661700000|2024-06-06 08:15:00|10013|10003|10009.5|9999.5|10013|10003|10006|9996|123
1717662000000|2024-06-06 08:20:00|10009.3|9999.3|10024|10014|10028.3|10018.3|10008.8|9998.8|124
1717662300000|2024-06-06 08:25:00|10024.3|10014.3|10025.8|10015.8|10031|10021|10020.5|10009.4|150
1717662600000|2024-06-06 08:30:00|10025.5|10015.5|10009.3|9999.3|10025.5|10015.5|10006.3|9996.3|108
1717662900000|2024-06-06 08:35:00|10009.5|9999.5|10019|10009|10019.5|10009.5|10009.5|9997.8|104
1717663200000|2024-06-06 08:40:00|10018.8|10008.8|10010.8|10000.8|10019|10009|10010.8|10000.8|98
1717663500000|2024-06-06 08:45:00|10010.5|10000.5|10011.8|10001.8|10016.3|10006.3|10008.3|9998.3|109
1717663800000|2024-06-06 08:50:00|10011.5|10001.5|10026.8|10016.8|10029.3|10017.8|10002.5|9988.5|129
1717664100000|2024-06-06 08:55:00|10026.5|10016.5|10028.3|10018.3|10028.3|10018.3|10023|10013|87
1717664400000|2024-06-06 09:00:00|10028|10018|10029.8|10019.8|10036.1|10021.5|10022.5|10012.5|152
1717664700000|2024-06-06 09:05:00|10029.5|10019.5|10025.5|10015.5|10031.8|10021.8|10023.5|10013.5|121
1717665000000|2024-06-06 09:10:00|10025.3|10015.3|10031|10021|10031.8|10021.8|10023.5|10013.5|123
1717665300000|2024-06-06 09:15:00|10031.5|10021.5|10020.5|10010.5|10033.5|10023.5|10020.3|10010.3|141
1717665600000|2024-06-06 09:20:00|10020.8|10010.8|10019.5|10009.5|10023|10013|10016|10006|157
1717665900000|2024-06-06 09:25:00|10019.8|10009.8|10028.8|10018.8|10031.8|10019.3|10018.5|10006|129
1717666200000|2024-06-06 09:30:00|10029|10019|10020.5|10010.5|10030.8|10020.8|10019.8|10009.8|87
1717666500000|2024-06-06 09:35:00|10020.3|10010.3|10017.5|10007.5|10020.3|10010.3|10015|10005|85
1717666800000|2024-06-06 09:40:00|10017.3|10007.3|10014.3|10004.3|10020.8|10010.8|10011.5|10001.5|128
1717667100000|2024-06-06 09:45:00|10014.5|10004.5|10010.3|10000.3|10018.5|10008.5|10000.3|9990.3|127
1717667400000|2024-06-06 09:50:00|10010.5|10000.5|10019.3|10009.3|10023.4|10009.5|10002.3|9988.8|110
1717667700000|2024-06-06 09:55:00|10019|10009|10016|10006|10020.3|10010.3|10012.5|10002.5|134
1717668000000|2024-06-06 10:00:00|10016.3|10006.3|10017.3|10007.3|10019|10009|10014|10004|89
1717668300000|2024-06-06 10:05:00|10017.5|10007.5|10015.5|10005.5|10017.5|10007.5|10014.8|10004.8|60
1717668600000|2024-06-06 10:10:00|10016|10006|10023|10013|10023.3|10013.3|10015.8|10005.8|47
1717668900000|2024-06-06 10:15:00|10027.3|10007.3|10033|10023|10033|10023|10017.8|10007.3|91
1717669200000|2024-06-06 10:20:00|10033.3|10023.3|10024.3|10014.3|10034.8|10023.3|10023.5|10013.5|92
1717669500000|2024-06-06 10:25:00|10024|10014|10017|10007|10025|10015|10016.3|10006.3|70
1717669800000|2024-06-06 10:30:00|10017.3|10007.3|10014|10004|10022.5|10012.5|10010.8|10000.8|157
1717670100000|2024-06-06 10:35:00|10013.8|10003.8|10004|9994|10016.5|10006.5|10002.8|9992.8|101
1717670400000|2024-06-06 10:40:00|10003.8|9993.8|10007.5|9997.5|10007.8|9997.8|10001.8|9991.8|97
1717670700000|2024-06-06 10:45:00|10007.3|9997.3|10011|10001|10011.3|10001.3|10006.8|9996.8|55
1717671000000|2024-06-06 10:50:00|10011.3|10001.3|10011.5|10001.5|10013.5|10003.5|10008|9998|76
1717671300000|2024-06-06 10:55:00|10011.3|10001.3|10022.5|10012.5|10023.3|10013.3|10011.3|10001.3|100
1717671600000|2024-06-06 11:00:00|10022.8|10012.8|10029.5|10019.5|10034|10024|10022.8|10012.8|196
1717671900000|2024-06-06 11:05:00|10029.3|10019.3|10025.5|10015.5|10029.5|10019.5|10025.3|10015.3|70
1717672200000|2024-06-06 11:10:00|10025.8|10015.8|10034.3|10024.3|10038.8|10026.8|10025.8|10015.8|98
1717672500000|2024-06-06 11:15:00|10034.5|10024.5|10023.3|10013.3|10034.8|10024.8|10021.8|10011.8|85
1717672800000|2024-06-06 11:20:00|10023|10013|10025.3|10015.3|10028.8|10018.8|10013.3|10003.3|133
1717673100000|2024-06-06 11:25:00|10025.5|10015.5|10030.5|10020.5|10034|10024|10025|10011.6|134
1717673400000|2024-06-06 11:30:00|10031|10021|10046|10036|10052.3|10042.3|10030|10020|218
1717673700000|2024-06-06 11:35:00|10046.3|10036.3|10055.3|10045.3|10065.1|10050.3|10044.8|10034.8|206
1717674000000|2024-06-06 11:40:00|10055|10045|10066.5|10056.5|10070|10060|10053.8|10043.8|155
1717674300000|2024-06-06 11:45:00|10066.3|10056.3|10051.8|10041.8|10066.3|10056.3|10051.8|10041.8|160
1717674600000|2024-06-06 11:50:00|10051.5|10041.5|10055.5|10045.5|10055.5|10045.5|10047.8|10037.8|179
1717674900000|2024-06-06 11:55:00|10055.8|10045.8|10062.8|10052.8|10064|10054|10054.3|10044.3|201
1717675200000|2024-06-06 12:00:00|10063|10053|10049|10039|10067.8|10057.8|10046|10036|256
1717675500000|2024-06-06 12:05:00|10048.5|10038.5|10060.5|10050.5|10061.5|10051.5|10038.8|10028.8|287
1717675800000|2024-06-06 12:10:00|10060.8|10050.8|10042|10032|10062.8|10052.8|10037.8|10027.8|156
1717676100000|2024-06-06 12:15:00|10041.8|10031.8|10052.3|10042.3|10053.3|10043.3|10039.8|10029.8|275
1717676400000|2024-06-06 12:20:00|10052.5|10042.5|10052|10042|10057.1|10044|10040|10030|249
1717676700000|2024-06-06 12:25:00|10051.8|10041.8|10049|10039|10053.5|10043.5|10045|10035|130
1717677000000|2024-06-06 12:30:00|10049.3|10039.3|10056|10046|10072.1|10056.8|10049.3|10039.3|472
1717677300000|2024-06-06 12:35:00|10055.5|10045.5|10049|10039|10055.5|10045.5|10040.8|10030.8|321
1717677600000|2024-06-06 12:40:00|10049.8|10039.8|10060.3|10050.3|10061.8|10051.8|10046.5|10036.5|159
1717677900000|2024-06-06 12:45:00|10060|10050|10070.3|10060.3|10074.5|10064.3|10057.3|10047.3|177
1717678200000|2024-06-06 12:50:00|10070|10060|10061.5|10051.5|10070.4|10060|10058.3|10048.3|193
1717678500000|2024-06-06 12:55:00|10061|10051|10065|10055|10067.3|10057.3|10052.8|10042.8|164
1717678800000|2024-06-06 13:00:00|10065.3|10055.3|10056.5|10046.5|10071|10061|10052.3|10042.3|495
1717679100000|2024-06-06 13:05:00|10056|10046|10063.8|10053.8|10064|10054|10047.5|10037.5|446
1717679400000|2024-06-06 13:10:00|10068|10048|10055.3|10045.3|10070.3|10060.3|10051|10041|447
1717679700000|2024-06-06 13:15:00|10055.5|10045.5|10060|10050|10062|10052|10054|10044|330
1717680000000|2024-06-06 13:20:00|10059.8|10049.8|10085.5|10075.5|10087|10077|10057|10047|370
1717680300000|2024-06-06 13:25:00|10084.8|10074.8|10110.3|10100.3|10122.8|10112.8|10084.5|10074.5|517
1717680600000|2024-06-06 13:30:00|10109.5|10099.5|10117.3|10107.3|10123.5|10113.5|10097.3|10087.3|502
1717680900000|2024-06-06 13:35:00|10117.5|10107.5|10113.3|10103.3|10122|10112|10101.5|10091.5|512
1717681200000|2024-06-06 13:40:00|10113.5|10103.5|10124|10114|10131|10120.5|10112.3|10099.1|400
1717681500000|2024-06-06 13:45:00|10123.8|10113.8|10107|10097|10123.8|10113.8|10105|10095|437
1717681800000|2024-06-06 13:50:00|10106.8|10096.8|10094.8|10084.8|10109.8|10099.8|10092.5|10082.5|454
1717682100000|2024-06-06 13:55:00|10095|10085|10088|10078|10105.3|10095.3|10086.3|10076.3|412
1717682400000|2024-06-06 14:00:00|10088.3|10078.3|10088|10078|10097.5|10087.5|10081.5|10071.5|420
1717682700000|2024-06-06 14:05:00|10087|10077|10089.5|10079.5|10096.8|10086.8|10078.3|10068.3|439
1717683000000|2024-06-06 14:10:00|10089.8|10079.8|10082.8|10072.8|10092.8|10082.8|10081.5|10071.5|328
1717683300000|2024-06-06 14:15:00|10083|10073|10073.5|10063.5|10086.1|10075.3|10066|10056|272
1717683600000|2024-06-06 14:20:00|10073.8|10063.8|10092.5|10082.5|10093.5|10083.5|10073.5|10063.5|284
1717683900000|2024-06-06 14:25:00|10092.3|10082.3|10070.3|10060.3|10092.5|10082.5|10066|10056|299
1717684200000|2024-06-06 14:30:00|10070|10060|10076.5|10066.5|10078.5|10068.5|10066|10056|284
1717684500000|2024-06-06 14:35:00|10076.3|10066.3|10088.3|10078.3|10089.3|10079.3|10075.5|10065.5|325
1717684800000|2024-06-06 14:40:00|10087.8|10077.8|10083.8|10073.8|10092.5|10082.5|10080|10070|358
1717685100000|2024-06-06 14:45:00|10083.5|10073.5|10093|10083|10099.3|10089.3|10082|10072|301
1717685400000|2024-06-06 14:50:00|10092.8|10082.8|10091|10081|10105.3|10095.3|10082.3|10072.3|307
1717685700000|2024-06-06 14:55:00|10090.3|10080.3|10093.3|10083.3|10096.5|10086.5|10084.5|10074.5|300
1717686000000|2024-06-06 15:00:00|10093|10083|10101.8|10091.8|10105.3|10095.3|10090.3|10080.3|284
1717686300000|2024-06-06 15:05:00|10102.3|10092.3|10101|10091|10103.5|10093.5|10095.3|10085.3|244
1717686600000|2024-06-06 15:10:00|10101.5|10091.5|10098.3|10088.3|10107.8|10097.8|10097.3|10087.3|248
1717686900000|2024-06-06 15:15:00|10098.5|10088.5|10111.5|10101.5|10117|10107|10098.3|10088.3|281
1717687200000|2024-06-06 15:20:00|10111.8|10101.8|10137.5|10127.5|10138.5|10128.5|10111.8|10101.8|353
1717687500000|2024-06-06 15:25:00|10136.8|10126.8|10153.5|10143.5|10158|10148|10133.8|10123.8|395
1717687800000|2024-06-06 15:30:00|10153.8|10143.8|10140.3|10130.3|10153.8|10143.8|10134.8|10124.8|430
1717688100000|2024-06-06 15:35:00|10140|10130|10138|10128|10147.5|10137.5|10137|10127|222
1717688400000|2024-06-06 15:40:00|10138.3|10128.3|10136.3|10126.3|10140.5|10130.5|10130.3|10120.3|211
1717688700000|2024-06-06 15:45:00|10136|10126|10162|10152|10163.5|10153.5|10135.8|10125.8|355
1717689000000|2024-06-06 15:50:00|10161.8|10151.8|10158.5|10148.5|10162|10152|10151|10141|231
1717689300000|2024-06-06 15:55:00|10158.3|10148.3|10152.5|10142.5|10162|10148.3|10146.5|10136.5|253
1717689600000|2024-06-06 16:00:00|10152.8|10142.8|10135.3|10125.3|10155.6|10143.3|10134.8|10124.8|151
1717689900000|2024-06-06 16:05:00|10135.5|10125.5|10144.5|10134.5|10146.8|10134.5|10134.5|10124.5|184
1717690200000|2024-06-06 16:10:00|10144.8|10134.8|10148|10138|10152|10142|10138.5|10128.5|146
1717690500000|2024-06-06 16:15:00|10148.3|10138.3|10143.8|10133.8|10148.5|10138.5|10139.8|10129.8|169
1717690800000|2024-06-06 16:20:00|10143.5|10133.5|10142.3|10132.3|10147|10137|10136.8|10126.8|220
1717691100000|2024-06-06 16:25:00|10142.5|10132.5|10140.5|10130.5|10144|10134|10135|10125|192
1717691400000|2024-06-06 16:30:00|10140.8|10130.8|10145|10135|10149.3|10135.3|10137.3|10127.3|102
1717691700000|2024-06-06 16:35:00|10144.8|10134.8|10145.5|10135.5|10151.3|10141.3|10142.5|10130.5|152
1717692000000|2024-06-06 16:40:00|10145.3|10135.3|10152.5|10142.5|10154|10144|10145.3|10135.3|171
1717692300000|2024-06-06 16:45:00|10152.8|10142.8|10154|10144|10158|10148|10151|10141|104
1717692600000|2024-06-06 16:50:00|10153.8|10143.8|10152.5|10142.5|10154.5|10144.5|10150|10140|151
1717692900000|2024-06-06 16:55:00|10152.3|10142.3|10144.9|10124.9|10157.1|10142.3|10144.9|10124.9|234
1717693200000|2024-06-06 17:00:00|10144.6|10124.6|10139.1|10119.1|10144.6|10124.6|10136.1|10116.1|112
1717693500000|2024-06-06 17:05:00|10138.6|10118.6|10139.6|10119.6|10140.4|10120.4|10137.4|10117.4|42
1717693800000|2024-06-06 17:10:00|10139.9|10119.9|10143.9|10123.9|10144.1|10124.1|10139.9|10119.9|43
1717694100000|2024-06-06 17:15:00|10143.4|10123.4|10144.1|10124.1|10144.4|10124.4|10138.1|10118.1|45
1717694400000|2024-06-06 17:20:00|10143.9|10123.9|10146.1|10126.1|10146.1|10126.1|10140.4|10120.4|36
1717694700000|2024-06-06 17:25:00|10146.6|10126.6|10146.9|10126.9|10150.6|10130.6|10143.6|10123.6|65
1717695000000|2024-06-06 17:30:00|10147.4|10127.4|10147.1|10127.1|10148.6|10128.6|10145.1|10125.1|44
1717695300000|2024-06-06 17:35:00|10147.6|10127.6|10150.9|10130.9|10151.9|10131.9|10147.1|10127.1|38
1717695600000|2024-06-06 17:40:00|10151.1|10131.1|10149.4|10129.4|10151.4|10131.4|10149.1|10129.1|18
1717695900000|2024-06-06 17:45:00|10149.9|10129.9|10148.6|10128.6|10150.9|10130.9|10147.6|10127.6|25
1717696200000|2024-06-06 17:50:00|10148.9|10128.9|10149.6|10129.6|10149.9|10129.9|10147.9|10127.9|29
1717696500000|2024-06-06 17:55:00|10150.6|10128.6|10155.6|10133.6|10155.6|10133.6|10149.1|10127.1|9
1717718400000|2024-06-07 00:00:00|10143.5|10123.5|10150.8|10130.8|10150.8|10130.8|10143.5|10123.5|16
1717718700000|2024-06-07 00:05:00|10151.3|10131.3|10161.3|10141.3|10161.5|10141.5|10150.5|10130.5|28
1717719000000|2024-06-07 00:10:00|10161|10141|10157|10137|10161|10141|10156|10136|28
1717719300000|2024-06-07 00:15:00|10157.3|10137.3|10156|10136|10158|10138|10153.8|10133.8|43
1717719600000|2024-06-07 00:20:00|10155.8|10135.8|10153.8|10133.8|10156.5|10136.5|10151.8|10131.8|49
1717719900000|2024-06-07 00:25:00|10153.5|10133.5|10151.3|10131.3|10153.5|10133.5|10144.9|10124.9|52
1717720200000|2024-06-07 00:30:00|10151.5|10131.5|10158.3|10138.3|10158.3|10138.3|10148.5|10128.5|51
1717720500000|2024-06-07 00:35:00|10158|10138|10156|10136|10159.5|10139.5|10154.8|10134.8|44
1717720800000|2024-06-07 00:40:00|10155.8|10135.8|10165.8|10145.8|10166|10146|10154.8|10134.8|71
1717721100000|2024-06-07 00:45:00|10165.5|10145.5|10167.3|10147.3|10167.3|10147.3|10161.8|10141.8|54
1717721400000|2024-06-07 00:50:00|10167.5|10147.5|10167.8|10147.8|10168|10148|10163.5|10143.5|65
1717721700000|2024-06-07 00:55:00|10167.5|10147.5|10168.5|10148.5|10168.5|10148.5|10162.5|10142.5|54
1717722000000|2024-06-07 01:00:00|10168.3|10148.3|10172.5|10152.5|10183.8|10163.8|10163.3|10143.3|417
1717722300000|2024-06-07 01:05:00|10172|10152|10182.3|10162.3|10197.3|10177.3|10171.8|10151.8|389
1717722600000|2024-06-07 01:10:00|10182.5|10162.5|10160.5|10140.5|10187|10167|10152.8|10132.8|396
1717722900000|2024-06-07 01:15:00|10160.3|10140.3|10150.8|10130.8|10162.5|10142.5|10146.8|10126.8|359
1717723200000|2024-06-07 01:20:00|10150.3|10130.3|10149.8|10129.8|10157|10137|10143|10123|283
1717723500000|2024-06-07 01:25:00|10150|10130|10141.8|10121.8|10151.8|10131.8|10135.8|10115.8|376
1717723800000|2024-06-07 01:30:00|10141.5|10121.5|10140.8|10120.8|10143|10123|10136|10116|316
1717724100000|2024-06-07 01:35:00|10140.5|10120.5|10138.8|10118.8|10142.5|10122.5|10136.3|10116.3|242
1717724400000|2024-06-07 01:40:00|10138.5|10118.5|10133.8|10113.8|10142.3|10122.3|10129|10109|273
1717724700000|2024-06-07 01:45:00|10134|10114|10120|10100|10134.5|10114.5|10119.8|10099.8|251
1717725000000|2024-06-07 01:50:00|10121|10101|10116.5|10096.5|10122.8|10102.8|10115.5|10095.5|318
1717725300000|2024-06-07 01:55:00|10116.8|10096.8|10125|10105|10131|10111|10116.8|10096.8|175
1717725600000|2024-06-07 02:00:00|10124.5|10104.5|10116.5|10096.5|10131.8|10111.8|10116.3|10096.3|224
1717725900000|2024-06-07 02:05:00|10116.8|10096.8|10109|10089|10118|10098|10106.8|10086.8|169
1717726200000|2024-06-07 02:10:00|10109.3|10089.3|10116.3|10096.3|10117|10097|10109.3|10089.3|126
1717726500000|2024-06-07 02:15:00|10116|10096|10113|10093|10116.5|10096.5|10111.8|10091.8|48
1717726800000|2024-06-07 02:20:00|10112.8|10092.8|10113|10093|10115.5|10095.5|10112.5|10092.5|72
1717727100000|2024-06-07 02:25:00|10113.3|10093.3|10116|10096|10117.5|10097.5|10112.8|10092.8|92
1717727400000|2024-06-07 02:30:00|10116.5|10096.5|10103|10083|10120|10100|10102.8|10082.8|157
1717727700000|2024-06-07 02:35:00|10102.8|10082.8|10109.3|10089.3|10109.3|10089.3|10101.3|10081.3|158
1717728000000|2024-06-07 02:40:00|10109|10089|10112.8|10092.8|10113|10093|10103.3|10083.3|152
1717728300000|2024-06-07 02:45:00|10112.5|10092.5|10110|10090|10115.3|10095.3|10102.5|10082.5|145
1717728600000|2024-06-07 02:50:00|10109.8|10089.8|10110|10090|10113.5|10093.5|10105.8|10085.8|197
1717728900000|2024-06-07 02:55:00|10109.8|10089.8|10103|10083|10109.8|10089.8|10099|10079|155
1717729200000|2024-06-07 03:00:00|10102.8|10082.8|10112.3|10092.3|10113|10093|10099.8|10079.8|240
1717729500000|2024-06-07 03:05:00|10111.8|10091.8|10098|10078|10116.8|10096.8|10096.5|10076.5|322
1717729800000|2024-06-07 03:10:00|10098.3|10078.3|10095.8|10075.8|10103|10083|10090|10070|252
1717730100000|2024-06-07 03:15:00|10096|10076|10097.3|10077.3|10107.3|10087.3|10096|10076|160
1717730400000|2024-06-07 03:20:00|10097.5|10077.5|10100.3|10080.3|10102|10082|10091.3|10071.3|205
1717730700000|2024-06-07 03:25:00|10100.5|10080.5|10113.8|10093.8|10116|10096|10100.5|10080.5|197
1717731000000|2024-06-07 03:30:00|10114.3|10094.3|10116.8|10096.8|10118|10098|10111.8|10091.8|69
1717731300000|2024-06-07 03:35:00|10116.3|10096.3|10120|10100|10123.5|10103.5|10114.8|10094.8|57
1717731600000|2024-06-07 03:40:00|10119.8|10099.8|10118|10098|10120.5|10100.5|10116.5|10096.5|39
1717731900000|2024-06-07 03:45:00|10117.8|10097.8|10124.5|10104.5|10124.8|10104.8|10117.3|10097.3|51
1717732200000|2024-06-07 03:50:00|10124|10104|10124.5|10104.5|10128|10108|10122.5|10102.5|109
1717732500000|2024-06-07 03:55:00|10124.3|10104.3|10121|10101|10124.3|10104.3|10119.5|10099.5|52
1717732800000|2024-06-07 04:00:00|10122.3|10102.3|10119.5|10099.5|10125|10105|10118.5|10098.5|32
1717733100000|2024-06-07 04:05:00|10119.3|10099.3|10121.3|10101.3|10121.8|10101.8|10117.8|10097.8|16
1717733400000|2024-06-07 04:10:00|10121.5|10101.5|10123.3|10103.3|10123.3|10103.3|10121|10101|20
1717733700000|2024-06-07 04:15:00|10123|10103|10126.5|10106.5|10126.5|10106.5|10121.3|10101.3|29
1717734000000|2024-06-07 04:20:00|10126.3|10106.3|10128|10108|10128|10108|10122.8|10102.8|51
1717734300000|2024-06-07 04:25:00|10128.3|10108.3|10132|10112|10132|10112|10127.5|10107.5|52
1717734600000|2024-06-07 04:30:00|10132.3|10112.3|10129.8|10109.8|10134|10114|10127.8|10107.8|41
1717734900000|2024-06-07 04:35:00|10129.5|10109.5|10131.8|10111.8|10132.8|10112.8|10127.8|10107.8|43
1717735200000|2024-06-07 04:40:00|10132|10112|10132.5|10112.5|10134.8|10114.8|10132|10112|33
1717735500000|2024-06-07 04:45:00|10132.8|10112.8|10130|10110|10133|10113|10130|10110|21
1717735800000|2024-06-07 04:50:00|10129.8|10109.8|10133.8|10113.8|10133.8|10113.8|10126.5|10106.5|41
1717736100000|2024-06-07 04:55:00|10134|10114|10130.3|10110.3|10134|10114|10128.5|10108.5|23
1717736400000|2024-06-07 05:00:00|10130.5|10110.5|10127|10107|10130.5|10110.5|10125|10105|57
1717736700000|2024-06-07 05:05:00|10126.8|10106.8|10122.3|10102.3|10127.5|10107.5|10122|10102|62
1717737000000|2024-06-07 05:10:00|10122|10102|10112.3|10092.3|10122|10102|10111|10091|99
1717737300000|2024-06-07 05:15:00|10112|10092|10111.5|10091.5|10117|10097|10109.8|10089.8|93
1717737600000|2024-06-07 05:20:00|10111.8|10091.8|10114.5|10094.5|10115.3|10095.3|10107.3|10087.3|122
1717737900000|2024-06-07 05:25:00|10114.3|10094.3|10112.5|10092.5|10115|10095|10110.5|10090.5|78
1717738200000|2024-06-07 05:30:00|10112|10092|10123|10103|10128.8|10108.8|10110.8|10090.8|327
1717738500000|2024-06-07 05:35:00|10123.3|10103.3|10109.8|10089.8|10123.3|10103.3|10109.3|10089.3|294
1717738800000|2024-06-07 05:40:00|10110.8|10090.8|10103.8|10083.8|10111|10091|10095.3|10075.3|343
1717739100000|2024-06-07 05:45:00|10103.5|10083.5|10103.5|10083.5|10105.8|10085.8|10093.5|10073.5|139
1717739400000|2024-06-07 05:50:00|10103.8|10083.8|10094.5|10074.5|10107.3|10087.3|10089|10069|201
1717739700000|2024-06-07 05:55:00|10094.8|10074.8|10093|10073|10098.3|10078.3|10088.5|10068.5|251
1717740000000|2024-06-07 06:00:00|10092.8|10072.8|10091.3|10071.3|10099.8|10079.8|10081.5|10061.5|201
1717740300000|2024-06-07 06:05:00|10091.5|10071.5|10079.8|10059.8|10096|10076|10078.8|10058.8|210
1717740600000|2024-06-07 06:10:00|10080|10060|10084.8|10064.8|10085|10065|10075.3|10055.3|307
1717740900000|2024-06-07 06:15:00|10085|10065|10083.8|10063.8|10091.3|10071.3|10080|10060|201
1717741200000|2024-06-07 06:20:00|10084|10064|10078|10058|10093.8|10073.8|10077.8|10057.8|245
1717741500000|2024-06-07 06:25:00|10078.3|10058.3|10088|10068|10090|10070|10073.8|10053.8|217
1717741800000|2024-06-07 06:30:00|10087.5|10067.5|10086.5|10066.5|10094.3|10074.3|10081.3|10061.3|222
1717742100000|2024-06-07 06:35:00|10086.3|10066.3|10097.5|10077.5|10099.8|10079.8|10084.5|10064.5|191
1717742400000|2024-06-07 06:40:00|10097.3|10077.3|10080.3|10060.3|10097.8|10077.8|10079.8|10059.8|166
1717742700000|2024-06-07 06:45:00|10080|10060|10083.8|10063.8|10086.8|10066.8|10076.3|10056.3|219
1717743000000|2024-06-07 06:50:00|10084|10064|10080.3|10060.3|10087.3|10067.3|10076.3|10056.3|325
1717743300000|2024-06-07 06:55:00|10080.5|10060.5|10089.4|10069.4|10091.1|10079.5|10079|10060.3|251
1717743600000|2024-06-07 07:00:00|10088.1|10068.1|10058|10048|10091.4|10073.5|10055.8|10045.8|246
1717743900000|2024-06-07 07:05:00|10058.3|10048.3|10060.8|10050.8|10066.3|10056.3|10056.5|10046.5|202
1717744200000|2024-06-07 07:10:00|10061|10051|10093|10083|10095.8|10085.8|10061|10051|274
1717744500000|2024-06-07 07:15:00|10092.8|10082.8|10084|10074|10096|10086|10081.8|10071.8|214
1717744800000|2024-06-07 07:20:00|10083.5|10073.5|10079.5|10069.5|10084.5|10074.5|10074.5|10064.5|163
1717745100000|2024-06-07 07:25:00|10079.3|10069.3|10071.3|10061.3|10081.3|10071.3|10065.8|10055.8|204
1717745400000|2024-06-07 07:30:00|10071|10061|10062|10052|10072.3|10062.3|10056|10046|203
1717745700000|2024-06-07 07:35:00|10062.3|10052.3|10056.8|10046.8|10063.3|10053.3|10056.8|10046.8|185
1717746000000|2024-06-07 07:40:00|10056.5|10046.5|10065|10055|10065.3|10055.3|10050.8|10040.8|111
1717746300000|2024-06-07 07:45:00|10064.8|10054.8|10068|10058|10068.3|10058.3|10057|10047|109
1717746600000|2024-06-07 07:50:00|10067.8|10057.8|10066.8|10056.8|10074|10064|10066.3|10056.3|92
1717746900000|2024-06-07 07:55:00|10066.5|10056.5|10054|10044|10070|10060|10050.5|10040.5|156
1717747200000|2024-06-07 08:00:00|10053.8|10043.8|10024|10014|10053.8|10043.8|10021.5|10011.5|350
1717747500000|2024-06-07 08:05:00|10024.3|10014.3|10026.8|10016.8|10030|10020|10012.6|9998.1|333
1717747800000|2024-06-07 08:10:00|10027|10017|10014.3|10004.3|10028.8|10018.8|10013.5|10003.5|248
1717748100000|2024-06-07 08:15:00|10014.5|10004.5|10006.8|9996.8|10019.3|10009.3|10004.6|9992.8|213
1717748400000|2024-06-07 08:20:00|10007|9997|9984.8|9974.8|10007.8|9997.8|9977|9964.3|204
1717748700000|2024-06-07 08:25:00|9984.5|9974.5|9992.3|9982.3|10010.3|9992.6|9983|9971.8|189
1717749000000|2024-06-07 08:30:00|9992|9982|9990.8|9980.8|9993.5|9983.5|9980.3|9970.3|170
1717749300000|2024-06-07 08:35:00|9990.5|9980.5|9975.3|9965.3|9990.5|9980.5|9971.3|9961.3|264
1717749600000|2024-06-07 08:40:00|9975|9965|9986.5|9976.5|9990.5|9980.5|9968.3|9958.3|247
1717749900000|2024-06-07 08:45:00|9987.8|9977.8|9983.3|9973.3|9996.3|9986.3|9982|9972|200
1717750200000|2024-06-07 08:50:00|9983|9973|9991.3|9981.3|9991.8|9981.8|9980.8|9970.8|163
1717750500000|2024-06-07 08:55:00|9991.5|9981.5|9995.8|9985.8|10000.1|9988.3|9991.5|9979.6|145
1717750800000|2024-06-07 09:00:00|9995.5|9985.5|9976.3|9966.3|9996.3|9986.3|9973.3|9963.3|246
1717751100000|2024-06-07 09:05:00|9976|9966|9972|9962|9979.5|9969.5|9970.8|9960.8|221
1717751400000|2024-06-07 09:10:00|9971.8|9961.8|9983.3|9973.3|9984.3|9974.3|9968|9958|191
1717751700000|2024-06-07 09:15:00|9983|9973|9977.8|9967.8|9988.9|9975|9974.5|9964.5|123
1717752000000|2024-06-07 09:20:00|9977.5|9967.5|9976.8|9966.8|9982.8|9970.3|9973.3|9962.8|167
1717752300000|2024-06-07 09:25:00|9976.3|9966.3|9970.6|9960.6|9976.3|9966.3|9965.8|9952.3|139
1717752600000|2024-06-07 09:30:00|9971.3|9961.3|9986.5|9976.5|9993|9980.8|9967.5|9957.5|182
1717752900000|2024-06-07 09:35:00|9986.8|9976.8|9984.5|9974.5|9988.5|9978.5|9973|9963|123
1717753200000|2024-06-07 09:40:00|9984.3|9974.3|9983.8|9973.8|9985.4|9975.4|9980|9970|172
1717753500000|2024-06-07 09:45:00|9983.5|9973.5|9968.3|9958.3|9983.8|9973.8|9967.3|9957.3|161
1717753800000|2024-06-07 09:50:00|9968|9958|9977.8|9967.8|9983|9968.8|9966|9956|103
1717754100000|2024-06-07 09:55:00|9977.5|9967.5|9983|9973|9983|9973|9975.8|9965.8|72
1717754400000|2024-06-07 10:00:00|9983.8|9973.8|9983.5|9973.5|9987.3|9977.3|9977.5|9967.5|135
1717754700000|2024-06-07 10:05:00|9983.3|9973.3|9982|9972|9984|9974|9977.8|9963.6|113
1717755000000|2024-06-07 10:10:00|9982.3|9972.3|9985.8|9975.8|9988.8|9978.8|9982.3|9972.3|77
1717755300000|2024-06-07 10:15:00|9985.5|9975.5|9983.3|9973.3|9988|9978|9978.8|9968.8|104
1717755600000|2024-06-07 10:20:00|9983|9973|9982.5|9972.5|9987.3|9977.3|9979.5|9969.5|119
1717755900000|2024-06-07 10:25:00|9982.3|9972.3|9982.3|9972.3|9986.5|9976.5|9979.8|9969.8|111
1717756200000|2024-06-07 10:30:00|9982|9972|9982.3|9972.3|9983.3|9973.3|9977|9967|99
1717756500000|2024-06-07 10:35:00|9982.5|9972.5|9970.3|9960.3|9985.8|9975.8|9970.3|9960.3|124
1717756800000|2024-06-07 10:40:00|9970.5|9960.5|9975.5|9965.5|9976.5|9966.5|9967.3|9957.3|128
1717757100000|2024-06-07 10:45:00|9975.3|9965.3|9962.5|9952.5|9975.3|9965.3|9962.3|9952.3|158
1717757400000|2024-06-07 10:50:00|9962.3|9952.3|9953.8|9943.8|9962.3|9952.3|9949.6|9934.5|182
1717757700000|2024-06-07 10:55:00|9953.5|9943.5|9938|9928|9953.5|9943.5|9936.8|9926.8|141
1717758000000|2024-06-07 11:00:00|9937.8|9927.8|9941.5|9931.5|9943|9933|9930.8|9920.8|170
1717758300000|2024-06-07 11:05:00|9941.3|9931.3|9953.8|9943.8|9954.3|9944.3|9941|9931|105
1717758600000|2024-06-07 11:10:00|9953.5|9943.5|9956.5|9946.5|9957.3|9947.3|9952.3|9942.3|100
1717758900000|2024-06-07 11:15:00|9956.3|9946.3|9952.8|9942.8|9956.3|9946.3|9947.5|9937.5|123
1717759200000|2024-06-07 11:20:00|9952.5|9942.5|9952.8|9942.8|9956.8|9946.8|9948.3|9938.3|138
1717759500000|2024-06-07 11:25:00|9953.3|9943.3|9960.3|9950.3|9965.8|9955.8|9953|9943|111
1717759800000|2024-06-07 11:30:00|9959.8|9949.8|9958|9948|9962|9952|9949|9939|157
1717760100000|2024-06-07 11:35:00|9958.3|9948.3|9950.8|9940.8|9959.9|9948.3|9950.5|9939.9|98
1717760400000|2024-06-07 11:40:00|9951|9941|9965|9955|9965.3|9955.3|9951|9941|131
1717760700000|2024-06-07 11:45:00|9969.1|9949.1|9960.8|9950.8|9969.1|9954.8|9958|9948|74
1717761000000|2024-06-07 11:50:00|9960.5|9950.5|9969|9959|9972|9962|9958.5|9948.5|155
1717761300000|2024-06-07 11:55:00|9969.8|9959.8|9961|9951|9974.3|9964.3|9957.3|9947.3|218
1717761600000|2024-06-07 12:00:00|9960.5|9950.5|9965.3|9955.3|9968.3|9958.3|9950.5|9940.5|279
1717761900000|2024-06-07 12:05:00|9965|9955|9964.5|9954.5|9968|9958|9957.3|9947.3|282
1717762200000|2024-06-07 12:10:00|9963.8|9953.8|9956.5|9946.5|9963.8|9953.8|9950.3|9940.3|251
1717762500000|2024-06-07 12:15:00|9956.3|9946.3|9967.5|9957.5|9967.8|9957.8|9951.8|9941.8|159
1717762800000|2024-06-07 12:20:00|9967.8|9957.8|9952.5|9942.5|9968|9958|9950|9937.1|161
1717763100000|2024-06-07 12:25:00|9952.3|9942.3|9946.4|9926.4|9952.3|9942.3|9937.5|9921.6|119
1717763400000|2024-06-07 12:30:00|9947.1|9927.1|9922.1|9902.1|9947.9|9927.9|9886.4|9866.4|728
1717763700000|2024-06-07 12:35:00|9921.6|9901.6|9923.8|9913.8|9937|9922.3|9891|9881|465
1717764000000|2024-06-07 12:40:00|9923.5|9913.5|9891|9881|9931.4|9920.8|9891|9881|282
1717764300000|2024-06-07 12:45:00|9891.3|9881.3|9890.8|9880.8|9901|9891|9877.5|9867.5|344
1717764600000|2024-06-07 12:50:00|9889.8|9879.8|9892.5|9882.5|9898.8|9888.8|9885.5|9875.5|403
1717764900000|2024-06-07 12:55:00|9892.3|9882.3|9880.5|9870.5|9901.8|9888.5|9880.5|9870.5|277
1717765200000|2024-06-07 13:00:00|9879.5|9869.5|9856|9846|9881.3|9871.3|9836|9826|460
1717765500000|2024-06-07 13:05:00|9855.3|9845.3|9851.5|9841.5|9856.3|9846.3|9838.5|9828.5|460
1717765800000|2024-06-07 13:10:00|9851.3|9841.3|9845.3|9835.3|9851.3|9841.3|9838|9826.6|345
1717766100000|2024-06-07 13:15:00|9845|9835|9854.5|9844.5|9860.8|9850.8|9839.3|9829.3|301
1717766400000|2024-06-07 13:20:00|9854.3|9844.3|9868.5|9858.5|9872.5|9862.5|9854.3|9844.3|336
1717766700000|2024-06-07 13:25:00|9868.8|9858.8|9851|9841|9881.6|9869.3|9849|9839|404
1717767000000|2024-06-07 13:30:00|9850.8|9840.8|9841|9831|9850.8|9840.8|9833|9823|412
1717767300000|2024-06-07 13:35:00|9844.3|9834.3|9818.8|9808.8|9844.3|9834.3|9815.8|9805.8|336
1717767600000|2024-06-07 13:40:00|9818.5|9808.5|9823|9813|9832|9822|9806.3|9796.3|359
1717767900000|2024-06-07 13:45:00|9822.8|9812.8|9819.3|9809.3|9824.3|9814.3|9799.8|9789.8|419
1717768200000|2024-06-07 13:50:00|9817.5|9807.5|9806.5|9796.5|9823.5|9813.5|9806.5|9793.9|373
1717768500000|2024-06-07 13:55:00|9806.3|9796.3|9839.3|9829.3|9845.4|9831|9806|9796|343
1717768800000|2024-06-07 14:00:00|9839|9829|9841.8|9831.8|9845.3|9835.3|9832.3|9822.3|296
1717769100000|2024-06-07 14:05:00|9842|9832|9844|9834|9846|9836|9827.5|9817.5|244
1717769400000|2024-06-07 14:10:00|9843.8|9833.8|9847.3|9837.3|9856|9846|9841|9831|243
1717769700000|2024-06-07 14:15:00|9847|9837|9848|9838|9848|9838|9828|9818|309
1717770000000|2024-06-07 14:20:00|9847.8|9837.8|9837.5|9827.5|9860.5|9850.5|9837.3|9827.3|342
1717770300000|2024-06-07 14:25:00|9837.8|9827.8|9836.3|9826.3|9843|9833|9834.8|9824.8|323
1717770600000|2024-06-07 14:30:00|9836.5|9826.5|9857|9847|9871.5|9858|9835.3|9825.3|265
1717770900000|2024-06-07 14:35:00|9857.3|9847.3|9863.8|9853.8|9868.4|9854.3|9856|9846|201
1717771200000|2024-06-07 14:40:00|9864|9854|9858|9848|9867.3|9857.3|9855|9845|192
1717771500000|2024-06-07 14:45:00|9858.3|9848.3|9861.8|9851.8|9869.4|9855.5|9853.8|9843.8|165
1717771800000|2024-06-07 14:50:00|9862|9852|9845.3|9835.3|9863.5|9853.5|9842|9827.8|212
1717772100000|2024-06-07 14:55:00|9845|9835|9851.8|9841.8|9852.5|9842.5|9843.3|9833.3|162
1717772400000|2024-06-07 15:00:00|9851.5|9841.5|9834|9824|9851.5|9841.5|9831|9821|202
1717772700000|2024-06-07 15:05:00|9833.8|9823.8|9839.3|9829.3|9846.5|9836.5|9833.8|9823.8|272
1717773000000|2024-06-07 15:10:00|9839.5|9829.5|9842.8|9832.8|9850.5|9840.5|9834.3|9824.3|304
1717773300000|2024-06-07 15:15:00|9842.5|9832.5|9819|9809|9843|9833|9818.8|9808.8|264
1717773600000|2024-06-07 15:20:00|9818.3|9808.3|9817.3|9807.3|9825.3|9815.3|9816.5|9806.5|161
1717773900000|2024-06-07 15:25:00|9816.3|9806.3|9782.5|9772.5|9819.8|9809.8|9780|9770|323
1717774200000|2024-06-07 15:30:00|9782.8|9772.8|9769.8|9759.8|9784.3|9774.3|9762.5|9752.5|379
1717774500000|2024-06-07 15:35:00|9769.5|9759.5|9785.3|9775.3|9786.5|9776.5|9767.8|9754|267
1717774800000|2024-06-07 15:40:00|9785.5|9775.5|9774.8|9764.8|9791|9781|9774.8|9764.8|207
1717775100000|2024-06-07 15:45:00|9774.3|9764.3|9762.5|9752.5|9780.4|9766.1|9760.5|9746.5|351
1717775400000|2024-06-07 15:50:00|9762.8|9752.8|9771|9761|9779.3|9765.6|9762.8|9752.8|197
1717775700000|2024-06-07 15:55:00|9771.3|9761.3|9766|9756|9782.6|9769.8|9765.3|9755.3|175
1717776000000|2024-06-07 16:00:00|9766.3|9756.3|9769.5|9759.5|9772.8|9762.8|9761.3|9751.3|169
1717776300000|2024-06-07 16:05:00|9769.3|9759.3|9770.3|9760.3|9772.8|9762.8|9765.8|9755.8|152
1717776600000|2024-06-07 16:10:00|9770|9760|9767.3|9757.3|9774.3|9764.3|9766.8|9756.8|111
1717776900000|2024-06-07 16:15:00|9767|9757|9769|9759|9769.5|9759.5|9763|9753|87
1717777200000|2024-06-07 16:20:00|9768.8|9758.8|9762.8|9752.8|9770.9|9759.8|9762.8|9749.6|93
1717777500000|2024-06-07 16:25:00|9763|9753|9770.3|9760.3|9771.5|9761.5|9763|9749.3|100
1717777800000|2024-06-07 16:30:00|9770.5|9760.5|9771.8|9761.8|9781.3|9771.3|9770.5|9760.5|163
1717778100000|2024-06-07 16:35:00|9772.5|9762.5|9781|9771|9782|9772|9768.5|9758.5|198
1717778400000|2024-06-07 16:40:00|9780.5|9770.5|9780.8|9770.8|9784.5|9774.5|9777|9767|88
1717778700000|2024-06-07 16:45:00|9780.5|9770.5|9785.5|9775.5|9790.3|9780.3|9778.8|9768.8|108
1717779000000|2024-06-07 16:50:00|9785.3|9775.3|9783.8|9773.8|9789|9779|9782.3|9772.3|95
1717779300000|2024-06-07 16:55:00|9783.5|9773.5|9786.4|9766.4|9789.6|9773.5|9776.9|9756.9|258
1717779600000|2024-06-07 17:00:00|9788.1|9768.1|9781.9|9761.9|9789.1|9769.1|9775.4|9755.4|168
1717779900000|2024-06-07 17:05:00|9782.1|9762.1|9776.9|9756.9|9787.3|9767.3|9776.6|9756.6|130
1717780200000|2024-06-07 17:10:00|9777.1|9757.1|9780.9|9760.9|9786.9|9766.9|9777.1|9757.1|94
1717780500000|2024-06-07 17:15:00|9781.4|9761.4|9773.1|9753.1|9784.6|9764.6|9773.1|9753.1|102
1717780800000|2024-06-07 17:20:00|9772.9|9752.9|9763.9|9743.9|9774.4|9754.4|9763.1|9743.1|123
1717781100000|2024-06-07 17:25:00|9763.6|9743.6|9761.4|9741.4|9769.1|9749.1|9760.6|9740.6|78
1717781400000|2024-06-07 17:30:00|9761.6|9741.6|9766.6|9746.6|9767.1|9747.1|9760.1|9740.1|71
1717781700000|2024-06-07 17:35:00|9766.9|9746.9|9766.3|9746.3|9769.6|9749.6|9763.6|9743.6|91
1717782000000|2024-06-07 17:40:00|9766.4|9746.4|9760.9|9740.9|9766.4|9746.4|9760.1|9740.1|84
1717782300000|2024-06-07 17:45:00|9761.4|9741.4|9765.6|9745.6|9766.9|9746.9|9759.1|9739.1|157
1717782600000|2024-06-07 17:50:00|9764.4|9744.4|9764.9|9744.9|9770.9|9750.9|9761.6|9741.6|27
1717782900000|2024-06-07 17:55:00|9765.9|9743.9|9761.9|9739.9|9765.9|9743.9|9760.6|9738.6|26
1717977600000|2024-06-10 00:00:00|9762|9742|9783.3|9763.3|9795.5|9775.5|9761.8|9741.8|151
1717977900000|2024-06-10 00:05:00|9783|9763|9797.5|9777.5|9801|9781|9782.8|9762.8|274
1717978200000|2024-06-10 00:10:00|9797|9777|9792.5|9772.5|9797.5|9777.5|9785.5|9765.5|202
1717978500000|2024-06-10 00:15:00|9792.3|9772.3|9781.5|9761.5|9796.8|9776.8|9778|9758|235
1717978800000|2024-06-10 00:20:00|9782|9762|9785.5|9765.5|9792.5|9772.5|9779.3|9759.3|111
1717979100000|2024-06-10 00:25:00|9785|9765|9788.8|9768.8|9793.5|9773.5|9784.3|9764.3|149
1717979400000|2024-06-10 00:30:00|9789|9769|9787.8|9767.8|9793|9773|9784.3|9764.3|122
1717979700000|2024-06-10 00:35:00|9788|9768|9782.8|9762.8|9789.3|9769.3|9782.8|9762.8|123
1717980000000|2024-06-10 00:40:00|9783|9763|9797.3|9777.3|9799|9779|9780.5|9760.5|91
1717980300000|2024-06-10 00:45:00|9797|9777|9781.5|9761.5|9797|9777|9781.5|9761.5|61
1717980600000|2024-06-10 00:50:00|9781.3|9761.3|9786.8|9766.8|9787|9767|9778|9758|117
1717980900000|2024-06-10 00:55:00|9787|9767|9800.5|9780.5|9801|9781|9787|9767|90
1717981200000|2024-06-10 01:00:00|9795.8|9775.8|9787|9767|9800.3|9780.3|9785.5|9765.5|126
1717981500000|2024-06-10 01:05:00|9786.8|9766.8|9781|9761|9786.8|9766.8|9778.5|9758.5|133
1717981800000|2024-06-10 01:10:00|9780.8|9760.8|9785.8|9765.8|9791.8|9771.8|9780.8|9760.8|129
1717982100000|2024-06-10 01:15:00|9785.5|9765.5|9791.8|9771.8|9791.8|9771.8|9783.3|9763.3|92
1717982400000|2024-06-10 01:20:00|9791.5|9771.5|9778.8|9758.8|9791.5|9771.5|9773.8|9753.8|99
1717982700000|2024-06-10 01:25:00|9779|9759|9769.5|9749.5|9779|9759|9768.5|9748.5|144
1717983000000|2024-06-10 01:30:00|9769|9749|9777|9757|9779.3|9759.3|9768|9748|207
1717983300000|2024-06-10 01:35:00|9776.8|9756.8|9779.3|9759.3|9782.8|9762.8|9776.3|9756.3|89
1717983600000|2024-06-10 01:40:00|9779|9759|9777.8|9757.8|9779.3|9759.3|9771.5|9751.5|98
1717983900000|2024-06-10 01:45:00|9778|9758|9780|9760|9780.8|9760.8|9777.8|9757.8|93
1717984200000|2024-06-10 01:50:00|9779.8|9759.8|9782|9762|9784|9764|9777|9757|110
1717984500000|2024-06-10 01:55:00|9781.8|9761.8|9782.8|9762.8|9783.8|9763.8|9779|9759|139
1717984800000|2024-06-10 02:00:00|9782.5|9762.5|9786.8|9766.8|9786.8|9766.8|9777|9757|88
1717985100000|2024-06-10 02:05:00|9787|9767|9779.5|9759.5|9791.8|9771.8|9778.3|9758.3|140
1717985400000|2024-06-10 02:10:00|9779.3|9759.3|9794|9774|9794.8|9774.8|9778.5|9758.5|127
1717985700000|2024-06-10 02:15:00|9793.8|9773.8|9786.8|9766.8|9795.3|9775.3|9786.8|9766.8|103
1717986000000|2024-06-10 02:20:00|9786.3|9766.3|9795.5|9775.5|9796.3|9776.3|9786.3|9766.3|125
1717986300000|2024-06-10 02:25:00|9795.3|9775.3|9793.3|9773.3|9796.8|9776.8|9791.8|9771.8|95
1717986600000|2024-06-10 02:30:00|9793|9773|9803.3|9783.3|9805|9785|9793|9773|95
1717986900000|2024-06-10 02:35:00|9803|9783|9802.3|9782.3|9805|9785|9799.5|9779.5|120
1717987200000|2024-06-10 02:40:00|9802|9782|9795.3|9775.3|9802|9782|9790|9770|87
1717987500000|2024-06-10 02:45:00|9795|9775|9795.3|9775.3|9798|9778|9792.8|9772.8|85
1717987800000|2024-06-10 02:50:00|9795|9775|9785.3|9765.3|9795.5|9775.5|9781.3|9761.3|111
1717988100000|2024-06-10 02:55:00|9785|9765|9788|9768|9789|9769|9782.8|9762.8|73
1717988400000|2024-06-10 03:00:00|9787.8|9767.8|9785|9765|9788.8|9768.8|9784|9764|94
1717988700000|2024-06-10 03:05:00|9784.5|9764.5|9781.3|9761.3|9785.3|9765.3|9781.3|9761.3|66
1717989000000|2024-06-10 03:10:00|9781.8|9761.8|9774.8|9754.8|9782.3|9762.3|9773.3|9753.3|105
1717989300000|2024-06-10 03:15:00|9774.5|9754.5|9777.3|9757.3|9777.3|9757.3|9774.5|9754.5|48
1717989600000|2024-06-10 03:20:00|9777|9757|9776.3|9756.3|9777|9757|9770|9750|110
1717989900000|2024-06-10 03:25:00|9776|9756|9778.3|9758.3|9779.5|9759.5|9773.5|9753.5|67
1717990200000|2024-06-10 03:30:00|9778|9758|9772.5|9752.5|9778|9758|9772.3|9752.3|85
1717990500000|2024-06-10 03:35:00|9772|9752|9768.8|9748.8|9772|9752|9762.5|9742.5|39
1717990800000|2024-06-10 03:40:00|9768.5|9748.5|9767.3|9747.3|9768.8|9748.8|9765|9745|68
1717991100000|2024-06-10 03:45:00|9765.8|9745.8|9761|9741|9765.8|9745.8|9755.8|9735.8|81
1717991400000|2024-06-10 03:50:00|9760.8|9740.8|9761.3|9741.3|9763.5|9743.5|9759|9739|79
1717991700000|2024-06-10 03:55:00|9761|9741|9758.5|9738.5|9761.3|9741.3|9757.8|9737.8|72
1717992000000|2024-06-10 04:00:00|9758.8|9738.8|9758.3|9738.3|9760.5|9740.5|9754.3|9734.3|165
1717992300000|2024-06-10 04:05:00|9759.3|9739.3|9756.3|9736.3|9759.3|9739.3|9754.3|9734.3|80
1717992600000|2024-06-10 04:10:00|9756.5|9736.5|9760.5|9740.5|9763|9743|9756|9736|111
1717992900000|2024-06-10 04:15:00|9760.3|9740.3|9758.3|9738.3|9761|9741|9756.5|9736.5|104
1717993200000|2024-06-10 04:20:00|9758|9738|9766.3|9746.3|9766.8|9746.8|9758|9738|100
1717993500000|2024-06-10 04:25:00|9765.8|9745.8|9766.8|9746.8|9771.5|9751.5|9765|9745|72
1717993800000|2024-06-10 04:30:00|9767|9747|9775.8|9755.8|9776.8|9756.8|9766.8|9746.8|105
1717994100000|2024-06-10 04:35:00|9776.3|9756.3|9781.3|9761.3|9790|9770|9776.3|9756.3|105
1717994400000|2024-06-10 04:40:00|9781|9761|9791|9771|9792|9772|9780.3|9760.3|77
1717994700000|2024-06-10 04:45:00|9791.3|9771.3|9789.5|9769.5|9792.5|9772.5|9785.8|9765.8|99
1717995000000|2024-06-10 04:50:00|9789.3|9769.3|9787.3|9767.3|9793.8|9773.8|9781.1|9761.1|84
1717995300000|2024-06-10 04:55:00|9787|9767|9778|9758|9787|9767|9778|9758|80
1717995600000|2024-06-10 05:00:00|9778.3|9758.3|9779|9759|9780.1|9760.1|9771.8|9751.8|94
1717995900000|2024-06-10 05:05:00|9778.5|9758.5|9768.8|9748.8|9778.5|9758.5|9767|9747|111
1717996200000|2024-06-10 05:10:00|9769|9749|9770.8|9750.8|9771.3|9751.3|9765|9745|123
1717996500000|2024-06-10 05:15:00|9770.5|9750.5|9768.8|9748.8|9773|9753|9766.3|9746.3|111
1717996800000|2024-06-10 05:20:00|9768.5|9748.5|9778.5|9758.5|9778.5|9758.5|9768.5|9748.5|108
1717997100000|2024-06-10 05:25:00|9778.3|9758.3|9778.8|9758.8|9779.3|9759.3|9776.8|9756.8|58
1717997400000|2024-06-10 05:30:00|9779.3|9759.3|9785.8|9765.8|9788.8|9768.8|9779.3|9759.3|126
1717997700000|2024-06-10 05:35:00|9785.5|9765.5|9777|9757|9786|9766|9777|9757|101
1717998000000|2024-06-10 05:40:00|9777.8|9757.8|9773.5|9753.5|9779|9759|9769|9749|107
1717998300000|2024-06-10 05:45:00|9773.3|9753.3|9763|9743|9773.3|9753.3|9758.8|9738.8|108
1717998600000|2024-06-10 05:50:00|9763.3|9743.3|9777.5|9757.5|9779.3|9759.3|9763.3|9743.3|88
1717998900000|2024-06-10 05:55:00|9778|9758|9783.5|9763.5|9789.3|9769.3|9778|9758|108
1717999200000|2024-06-10 06:00:00|9783.8|9763.8|9766.8|9746.8|9794|9774|9766.8|9746.8|208
1717999500000|2024-06-10 06:05:00|9766.5|9746.5|9790.5|9770.5|9791.5|9771.5|9763.3|9743.3|214
1717999800000|2024-06-10 06:10:00|9791|9771|9807.5|9787.5|9812.3|9792.3|9791|9771|202
1718000100000|2024-06-10 06:15:00|9807.3|9787.3|9793.3|9773.3|9808.3|9788.3|9792.3|9772.3|142
1718000400000|2024-06-10 06:20:00|9793|9773|9805.3|9785.3|9805.3|9785.3|9792.5|9772.5|185
1718000700000|2024-06-10 06:25:00|9805|9785|9793.8|9773.8|9805|9785|9789.5|9769.5|181
1718001000000|2024-06-10 06:30:00|9793.5|9773.5|9812.5|9792.5|9812.5|9792.5|9792|9772|192
1718001300000|2024-06-10 06:35:00|9813|9793|9823.5|9803.5|9823.5|9803.5|9812|9792|230
1718001600000|2024-06-10 06:40:00|9823.8|9803.8|9832.3|9812.3|9832.8|9812.8|9815.3|9795.3|238
1718001900000|2024-06-10 06:45:00|9831.8|9811.8|9833.5|9813.5|9833.8|9813.8|9826|9806|194
1718002200000|2024-06-10 06:50:00|9833.3|9813.3|9831.5|9811.5|9841|9821|9829.5|9809.5|203
1718002500000|2024-06-10 06:55:00|9832.3|9812.3|9828.3|9818.3|9832.3|9821.3|9821|9808.8|215
1718002800000|2024-06-10 07:00:00|9828|9818|9803.5|9793.5|9834.5|9824.5|9791|9776.9|395
1718003100000|2024-06-10 07:05:00|9803.3|9793.3|9811|9801|9825.8|9815.8|9801.3|9791.3|262
1718003400000|2024-06-10 07:10:00|9810.8|9800.8|9814.3|9804.3|9822.3|9812.3|9803.3|9793.3|236
1718003700000|2024-06-10 07:15:00|9814|9804|9808.5|9798.5|9828.8|9818.8|9806.3|9796.3|219
1718004000000|2024-06-10 07:20:00|9808.8|9798.8|9823.8|9813.8|9824.5|9814.5|9804.8|9794.8|217
1718004300000|2024-06-10 07:25:00|9823.5|9813.5|9823|9813|9833.5|9823.5|9817|9807|249
1718004600000|2024-06-10 07:30:00|9823.5|9813.5|9810.5|9800.5|9831.5|9821.5|9807.3|9797.3|257
1718004900000|2024-06-10 07:35:00|9811|9801|9807.5|9797.5|9812.8|9801|9798|9788|175
1718005200000|2024-06-10 07:40:00|9807.3|9797.3|9799|9789|9809.5|9799.5|9798|9788|168
1718005500000|2024-06-10 07:45:00|9798.8|9788.8|9791|9781|9801.3|9791.3|9790.5|9780.5|194
1718005800000|2024-06-10 07:50:00|9791.3|9781.3|9805.8|9795.8|9806.8|9796.8|9789.8|9775.4|219
1718006100000|2024-06-10 07:55:00|9806|9796|9803.5|9793.5|9810.3|9800.3|9791.8|9781.8|231
1718006400000|2024-06-10 08:00:00|9803.3|9793.3|9811.8|9801.8|9829.3|9819.3|9797.3|9787.3|318
1718006700000|2024-06-10 08:05:00|9812|9802|9817|9807|9824.3|9814.3|9808.8|9796.4|210
1718007000000|2024-06-10 08:10:00|9816.8|9806.8|9834|9824|9835|9825|9811.5|9801.5|197
1718007300000|2024-06-10 08:15:00|9833.8|9823.8|9830.8|9820.8|9834.3|9824.3|9826|9816|205
1718007600000|2024-06-10 08:20:00|9830.5|9820.5|9834.8|9824.8|9835.3|9825.3|9827.5|9817.5|134
1718007900000|2024-06-10 08:25:00|9834.5|9824.5|9838.3|9828.3|9843.8|9833.8|9832|9822|229
1718008200000|2024-06-10 08:30:00|9837.8|9827.8|9831.5|9821.5|9838.5|9828.5|9821|9807.4|238
1718008500000|2024-06-10 08:35:00|9831.8|9821.8|9814.8|9804.8|9833.3|9823.3|9812.5|9802.5|179
1718008800000|2024-06-10 08:40:00|9815|9805|9812.3|9802.3|9821.3|9811.3|9810.3|9800.3|179
1718009100000|2024-06-10 08:45:00|9812|9802|9811.3|9801.3|9813|9802|9805.8|9793|153
1718009400000|2024-06-10 08:50:00|9811|9801|9813.3|9803.3|9817.5|9807.5|9810.5|9800.5|149
1718009700000|2024-06-10 08:55:00|9813.5|9803.5|9812.5|9802.5|9815.8|9805.8|9810|9800|175
1718010000000|2024-06-10 09:00:00|9813.3|9803.3|9822.5|9812.5|9823.8|9813.8|9810.8|9800.8|172
1718010300000|2024-06-10 09:05:00|9822.8|9812.8|9821.3|9811.3|9829|9816.3|9819|9809|143
1718010600000|2024-06-10 09:10:00|9821.8|9811.8|9831.3|9821.3|9834.3|9824.3|9820.5|9810.5|176
1718010900000|2024-06-10 09:15:00|9831|9821|9830.3|9820.3|9840.9|9828.5|9828.3|9818.3|176
1718011200000|2024-06-10 09:20:00|9830.5|9820.5|9836|9826|9839.5|9829.5|9830.5|9820.5|149
1718011500000|2024-06-10 09:25:00|9835.8|9825.8|9835|9825|9839|9829|9832.8|9822.8|133
1718011800000|2024-06-10 09:30:00|9836.5|9826.5|9842.6|9832.6|9843.9|9833.9|9834.6|9824.6|171
1718012100000|2024-06-10 09:35:00|9842.9|9832.9|9841.9|9831.9|9843.1|9833.1|9836.6|9826.6|118
1718012400000|2024-06-10 09:40:00|9841.6|9831.6|9841.9|9831.9|9844.9|9834.9|9840.6|9830.6|136
1718012700000|2024-06-10 09:45:00|9842.1|9832.1|9833.9|9823.9|9844.4|9834.4|9830.4|9820.4|106
1718013000000|2024-06-10 09:50:00|9834.1|9824.1|9828.3|9818.3|9837.3|9827.3|9827|9817|194
1718013300000|2024-06-10 09:55:00|9828|9818|9825.5|9815.5|9834.5|9824.5|9825|9815|132
1718013600000|2024-06-10 10:00:00|9825.8|9815.8|9840.5|9830.5|9842.5|9832.5|9825.5|9815.5|127
1718013900000|2024-06-10 10:05:00|9840.3|9830.3|9841.8|9831.8|9845|9835|9839.5|9829.5|229
1718014200000|2024-06-10 10:10:00|9842|9832|9841.5|9831.5|9844.5|9834.5|9838.8|9828.8|151
1718014500000|2024-06-10 10:15:00|9840.5|9830.5|9835.5|9825.5|9841.8|9831.8|9835|9825|147
1718014800000|2024-06-10 10:20:00|9835.8|9825.8|9833|9823|9838.5|9828.5|9832.3|9822.3|159
1718015100000|2024-06-10 10:25:00|9833.3|9823.3|9835.8|9825.8|9837.5|9827.5|9829.5|9819.5|118
1718015400000|2024-06-10 10:30:00|9836.3|9826.3|9841.8|9831.8|9844.5|9834.5|9834|9824|176
1718015700000|2024-06-10 10:35:00|9841.3|9831.3|9842.3|9832.3|9845.8|9835.8|9841|9831|190
1718016000000|2024-06-10 10:40:00|9842.5|9832.5|9838.3|9828.3|9844.5|9834.5|9836.5|9826.5|176
1718016300000|2024-06-10 10:45:00|9838|9828|9838.3|9828.3|9839.3|9829.3|9829.5|9819.5|173
1718016600000|2024-06-10 10:50:00|9838|9828|9837.5|9827.5|9841.3|9831.3|9835.3|9825.3|121
1718016900000|2024-06-10 10:55:00|9837|9827|9836.5|9826.5|9843.5|9833.5|9835.3|9825.3|178
1718017200000|2024-06-10 11:00:00|9836.3|9826.3|9836.3|9826.3|9846.8|9836.8|9829.5|9819.5|265
1718017500000|2024-06-10 11:05:00|9836|9826|9846.8|9836.8|9847.8|9837.8|9835.8|9825.8|103
1718017800000|2024-06-10 11:10:00|9847|9837|9840.3|9830.3|9849|9839|9839.3|9829.3|197
1718018100000|2024-06-10 11:15:00|9839.8|9829.8|9839.5|9829.5|9843.3|9833.3|9834.3|9824.3|168
1718018400000|2024-06-10 11:20:00|9839.8|9829.8|9836.1|9826.1|9842|9832|9833.3|9819.5|181
1718018700000|2024-06-10 11:25:00|9836.4|9826.4|9846.3|9836.3|9847.5|9837.5|9832.3|9822.3|194
1718019000000|2024-06-10 11:30:00|9846|9836|9838.5|9828.5|9850.8|9837.8|9834.8|9824.8|211
1718019300000|2024-06-10 11:35:00|9838.3|9828.3|9829.8|9819.8|9846.6|9833.3|9827.8|9817.8|151
1718019600000|2024-06-10 11:40:00|9830|9820|9836.5|9826.5|9842.5|9832.5|9829.3|9819.3|164
1718019900000|2024-06-10 11:45:00|9835.3|9825.3|9842.3|9832.3|9842.5|9832.5|9834.5|9824.5|211
1718020200000|2024-06-10 11:50:00|9842|9832|9840|9830|9843.3|9833.3|9832|9822|171
1718020500000|2024-06-10 11:55:00|9840.3|9830.3|9844|9834|9844.3|9834.3|9839|9829|245
1718020800000|2024-06-10 12:00:00|9843.8|9833.8|9847.3|9837.3|9847.8|9837.8|9841.5|9831.5|252
1718021100000|2024-06-10 12:05:00|9846.8|9836.8|9847.5|9837.5|9851.8|9838.3|9841.5|9831.5|299
1718021400000|2024-06-10 12:10:00|9847|9837|9864|9854|9869.5|9859.5|9846.5|9836.5|280
1718021700000|2024-06-10 12:15:00|9864.5|9854.5|9872.5|9862.5|9873.5|9863.5|9857|9847|323
1718022000000|2024-06-10 12:20:00|9872|9862|9867|9857|9876.8|9866.8|9862|9852|369
1718022300000|2024-06-10 12:25:00|9866.8|9856.8|9866|9856|9869.8|9857.5|9856.5|9846.5|315
1718022600000|2024-06-10 12:30:00|9865.5|9855.5|9868.3|9858.3|9872|9862|9863.3|9853.3|254
1718022900000|2024-06-10 12:35:00|9868.5|9858.5|9874.3|9864.3|9878.5|9868.5|9867.8|9857.8|241
1718023200000|2024-06-10 12:40:00|9874|9864|9882.3|9872.3|9884.3|9874.3|9872.8|9862.8|219
1718023500000|2024-06-10 12:45:00|9883.3|9873.3|9886.3|9876.3|9886.3|9876.3|9880|9870|161
1718023800000|2024-06-10 12:50:00|9886|9876|9880.8|9870.8|9886|9876|9880.5|9870.5|156
1718024100000|2024-06-10 12:55:00|9880.5|9870.5|9878.3|9868.3|9887.8|9874.5|9870.8|9860.8|252
1718024400000|2024-06-10 13:00:00|9878.5|9868.5|9873|9863|9882.8|9872.8|9868.8|9858.8|321
1718024700000|2024-06-10 13:05:00|9872.8|9862.8|9874.8|9864.8|9880.8|9870.8|9872|9862|229
1718025000000|2024-06-10 13:10:00|9875|9865|9874.3|9864.3|9882.3|9872.3|9873.8|9863.8|282
1718025300000|2024-06-10 13:15:00|9874.5|9864.5|9879.8|9869.8|9884.5|9874.5|9874.5|9864.5|216
1718025600000|2024-06-10 13:20:00|9879.5|9869.5|9870.3|9860.3|9880.3|9870.3|9870.3|9860.3|252
1718025900000|2024-06-10 13:25:00|9870.5|9860.5|9865|9855|9874.9|9863.3|9860.3|9850.3|285
1718026200000|2024-06-10 13:30:00|9864.8|9854.8|9853.8|9843.8|9866.5|9856.5|9852.3|9842.3|410
1718026500000|2024-06-10 13:35:00|9853.5|9843.5|9856|9846|9869.3|9859.3|9853|9843|352
1718026800000|2024-06-10 13:40:00|9855.8|9845.8|9852.3|9842.3|9864.8|9854.8|9851.8|9841.8|370
1718027100000|2024-06-10 13:45:00|9852.5|9842.5|9861|9851|9863.8|9853.8|9849.5|9839.5|300
1718027400000|2024-06-10 13:50:00|9860.8|9850.8|9854|9844|9866.5|9856.5|9852.5|9842.5|273
1718027700000|2024-06-10 13:55:00|9852.5|9842.5|9848.8|9838.8|9858.8|9848.8|9840.8|9830.8|297
1718028000000|2024-06-10 14:00:00|9849.5|9839.5|9841|9831|9854|9844|9836.5|9826.5|351
1718028300000|2024-06-10 14:05:00|9840.8|9830.8|9834.5|9824.5|9844|9834|9832.8|9822.8|288
1718028600000|2024-06-10 14:10:00|9834.8|9824.8|9836.5|9826.5|9836.5|9826.5|9827|9817|317
1718028900000|2024-06-10 14:15:00|9835.8|9825.8|9829.5|9819.5|9845|9835|9828.8|9818.8|271
1718029200000|2024-06-10 14:20:00|9829.8|9819.8|9823|9813|9831|9821|9820.5|9810.5|296
1718029500000|2024-06-10 14:25:00|9823.3|9813.3|9821.5|9811.5|9828.3|9818.3|9816.8|9806.8|329
1718029800000|2024-06-10 14:30:00|9821.8|9811.8|9825.5|9815.5|9827.3|9817.3|9816.5|9806.5|318
1718030100000|2024-06-10 14:35:00|9826|9816|9831.3|9821.3|9834|9824|9824.5|9814.5|278
1718030400000|2024-06-10 14:40:00|9831.5|9821.5|9832|9822|9838.3|9828.3|9828.5|9818.5|259
1718030700000|2024-06-10 14:45:00|9832.5|9822.5|9835.5|9825.5|9839.3|9829.3|9828|9818|253
1718031000000|2024-06-10 14:50:00|9835.8|9825.8|9829|9819|9838.5|9828.5|9828.5|9818.5|246
1718031300000|2024-06-10 14:55:00|9828.8|9818.8|9820|9810|9828.8|9818.8|9817.5|9807.5|279
1718031600000|2024-06-10 15:00:00|9820.5|9810.5|9818.8|9808.8|9831.3|9821.3|9815.8|9805.8|277
1718031900000|2024-06-10 15:05:00|9819|9809|9818.8|9808.8|9823.5|9813.5|9817|9807|220
1718032200000|2024-06-10 15:10:00|9818.5|9808.5|9822.8|9812.8|9824.5|9814.5|9814.5|9804.5|199
1718032500000|2024-06-10 15:15:00|9822.3|9812.3|9845|9835|9845|9835|9820|9810|253
1718032800000|2024-06-10 15:20:00|9845.3|9835.3|9847.5|9837.5|9853|9843|9836.5|9826.5|259
1718033100000|2024-06-10 15:25:00|9848|9838|9867.5|9857.5|9871.8|9861.8|9846|9836|304
1718033400000|2024-06-10 15:30:00|9867.3|9857.3|9869|9859|9871.5|9861.5|9863.8|9853.8|263
1718033700000|2024-06-10 15:35:00|9868.8|9858.8|9866.3|9856.3|9871.5|9861.5|9860.3|9850.3|245
1718034000000|2024-06-10 15:40:00|9866|9856|9880|9870|9884.6|9874.5|9865.8|9855.8|213
1718034300000|2024-06-10 15:45:00|9880.5|9870.5|9913|9903|9917.8|9907.8|9879.5|9869.5|390
1718034600000|2024-06-10 15:50:00|9912.8|9902.8|9900.3|9890.3|9914.5|9904.5|9897.3|9887.3|255
1718034900000|2024-06-10 15:55:00|9900.5|9890.5|9902|9892|9903.8|9893.8|9895.9|9885.9|163
1718035200000|2024-06-10 16:00:00|9902.3|9892.3|9906.5|9896.5|9908.3|9898.3|9896.3|9886.3|214
1718035500000|2024-06-10 16:05:00|9906.8|9896.8|9899|9889|9907.3|9897.3|9898|9888|117
1718035800000|2024-06-10 16:10:00|9898.8|9888.8|9896.5|9886.5|9901|9891|9891.3|9881.3|86
1718036100000|2024-06-10 16:15:00|9896.8|9886.8|9903.8|9893.8|9904.5|9894.5|9893.5|9883.5|116
1718036400000|2024-06-10 16:20:00|9903.3|9893.3|9897.5|9887.5|9904.5|9894.5|9893.8|9883.8|58
1718036700000|2024-06-10 16:25:00|9897|9887|9903|9893|9903|9893|9888.8|9878.8|136
1718037000000|2024-06-10 16:30:00|9903.3|9893.3|9897.3|9887.3|9904|9894|9896.3|9886.3|109
1718037300000|2024-06-10 16:35:00|9897.5|9887.5|9890.3|9880.3|9898|9888|9890|9880|78
1718037600000|2024-06-10 16:40:00|9890.5|9880.5|9892|9882|9893.3|9883.3|9890.5|9880.5|102
1718037900000|2024-06-10 16:45:00|9891.8|9881.8|9892|9882|9894.8|9884.8|9890.8|9880.8|104
1718038200000|2024-06-10 16:50:00|9892.3|9882.3|9891.5|9881.5|9892.3|9882.3|9887.3|9877.3|120
1718038500000|2024-06-10 16:55:00|9892|9882|9896.1|9876.1|9899.4|9882.5|9891.5|9872.9|195
1718038800000|2024-06-10 17:00:00|9896.6|9876.6|9893.9|9873.9|9897.4|9877.4|9892.4|9872.4|139
1718039100000|2024-06-10 17:05:00|9894.4|9874.4|9886.4|9866.4|9895.1|9875.1|9885.9|9865.9|69
1718039400000|2024-06-10 17:10:00|9886.1|9866.1|9887.9|9867.9|9887.9|9867.9|9885.4|9865.4|39
1718039700000|2024-06-10 17:15:00|9888.4|9868.4|9887.9|9867.9|9891.6|9871.6|9885.4|9865.4|44
1718040000000|2024-06-10 17:20:00|9888.4|9868.4|9886.6|9866.6|9891.9|9871.9|9886.6|9866.6|41
1718040300000|2024-06-10 17:25:00|9886.9|9866.9|9883.4|9863.4|9888.6|9868.6|9883.4|9863.4|40
1718040600000|2024-06-10 17:30:00|9883.1|9863.1|9884.1|9864.1|9885.4|9865.4|9880.6|9860.6|46
1718040900000|2024-06-10 17:35:00|9884.4|9864.4|9884.4|9864.4|9886.4|9866.4|9881.9|9861.9|36
1718041200000|2024-06-10 17:40:00|9885.1|9865.1|9895.1|9875.1|9895.1|9875.1|9883.1|9863.1|46
1718041500000|2024-06-10 17:45:00|9894.9|9874.9|9895.6|9875.6|9897.9|9877.9|9893.9|9873.9|26
1718041800000|2024-06-10 17:50:00|9895.4|9875.4|9896.1|9876.1|9898.4|9878.4|9892.9|9872.9|24
1718042100000|2024-06-10 17:55:00|9897.1|9875.1|9894.9|9872.9|9897.1|9875.1|9894|9872|19
1718064000000|2024-06-11 00:00:00|9890|9870|9902|9882|9908|9888|9890|9870|92
1718064300000|2024-06-11 00:05:00|9902.3|9882.3|9899|9879|9904.5|9884.5|9895|9875|92
1718064600000|2024-06-11 00:10:00|9898.8|9878.8|9899.3|9879.3|9901|9881|9896.3|9876.3|95
1718064900000|2024-06-11 00:15:00|9899.5|9879.5|9908|9888|9908.5|9888.5|9898.8|9878.8|74
1718065200000|2024-06-11 00:20:00|9908.3|9888.3|9908|9888|9915.8|9895.8|9908|9888|121
1718065500000|2024-06-11 00:25:00|9907.8|9887.8|9900.3|9880.3|9908.5|9888.5|9900.3|9880.3|72
1718065800000|2024-06-11 00:30:00|9900|9880|9900.8|9880.8|9901.8|9881.8|9894.3|9874.3|83
1718066100000|2024-06-11 00:35:00|9900.5|9880.5|9901.5|9881.5|9902.5|9882.5|9897.3|9877.3|121
1718066400000|2024-06-11 00:40:00|9901.8|9881.8|9904.3|9884.3|9907.8|9887.8|9901.5|9881.5|84
1718066700000|2024-06-11 00:45:00|9904|9884|9905.8|9885.8|9917.8|9897.8|9904|9884|145
1718067000000|2024-06-11 00:50:00|9906|9886|9929|9909|9932.3|9912.3|9906|9886|186
1718067300000|2024-06-11 00:55:00|9928.8|9908.8|9904.3|9884.3|9929.5|9909.5|9902|9882|187
1718067600000|2024-06-11 01:00:00|9902|9882|9939|9919|9942.5|9922.5|9900.8|9880.8|734
1718067900000|2024-06-11 01:05:00|9938.3|9918.3|9928.3|9908.3|9948.8|9928.8|9928|9908|493
1718068200000|2024-06-11 01:10:00|9928|9908|9938.8|9918.8|9942.5|9922.5|9919.5|9899.5|399
1718068500000|2024-06-11 01:15:00|9939|9919|9932.8|9912.8|9951.8|9931.8|9932|9912|335
1718068800000|2024-06-11 01:20:00|9933|9913|9945|9925|9949|9929|9929.8|9909.8|287
1718069100000|2024-06-11 01:25:00|9944.8|9924.8|9941.3|9921.3|9947.8|9927.8|9937.5|9917.5|263
1718069400000|2024-06-11 01:30:00|9941|9921|9913.3|9893.3|9942.8|9922.8|9907.8|9887.8|462
1718069700000|2024-06-11 01:35:00|9913|9893|9925.5|9905.5|9927|9907|9906.8|9886.8|335
1718070000000|2024-06-11 01:40:00|9925.3|9905.3|9915.8|9895.8|9925.3|9905.3|9909|9889|327
1718070300000|2024-06-11 01:45:00|9915.5|9895.5|9916|9896|9917.8|9897.8|9911|9891|279
1718070600000|2024-06-11 01:50:00|9915.8|9895.8|9907.8|9887.8|9917|9897|9907|9887|277
1718070900000|2024-06-11 01:55:00|9907.5|9887.5|9911|9891|9913.5|9893.5|9892.5|9872.5|324
1718071200000|2024-06-11 02:00:00|9911.3|9891.3|9902.5|9882.5|9913.8|9893.8|9897.3|9877.3|349
1718071500000|2024-06-11 02:05:00|9902.3|9882.3|9877.5|9857.5|9903.3|9883.3|9876.8|9856.8|433
1718071800000|2024-06-11 02:10:00|9877.8|9857.8|9873.8|9853.8|9878.3|9858.3|9863|9843|516
1718072100000|2024-06-11 02:15:00|9873.3|9853.3|9842.5|9822.5|9873.3|9853.3|9841.8|9821.8|238
1718072400000|2024-06-11 02:20:00|9842.8|9822.8|9847|9827|9854.5|9834.5|9840|9820|188
1718072700000|2024-06-11 02:25:00|9847.3|9827.3|9845.5|9825.5|9849.5|9829.5|9845|9825|188
1718073000000|2024-06-11 02:30:00|9845.3|9825.3|9847.8|9827.8|9869.3|9849.3|9844.5|9824.5|554
1718073300000|2024-06-11 02:35:00|9846.8|9826.8|9863|9843|9866.3|9846.3|9844.3|9824.3|381
1718073600000|2024-06-11 02:40:00|9862.8|9842.8|9852.8|9832.8|9874.5|9854.5|9840.8|9820.8|403
1718073900000|2024-06-11 02:45:00|9853|9833|9863|9843|9865.8|9845.8|9850.3|9830.3|392
1718074200000|2024-06-11 02:50:00|9862.8|9842.8|9850.8|9830.8|9865|9845|9841.8|9821.8|316
1718074500000|2024-06-11 02:55:00|9850.5|9830.5|9864.3|9844.3|9866.5|9846.5|9850.3|9830.3|318
1718074800000|2024-06-11 03:00:00|9864|9844|9868.8|9848.8|9872.5|9852.5|9860.5|9840.5|308
1718075100000|2024-06-11 03:05:00|9869|9849|9866|9846|9874.3|9854.3|9864.3|9844.3|254
1718075400000|2024-06-11 03:10:00|9866.3|9846.3|9868.5|9848.5|9875.3|9855.3|9864.5|9844.5|280
1718075700000|2024-06-11 03:15:00|9868.3|9848.3|9875|9855|9877.8|9857.8|9864.5|9844.5|267
1718076000000|2024-06-11 03:20:00|9874.5|9854.5|9871.8|9851.8|9876.8|9856.8|9867.5|9847.5|309
1718076300000|2024-06-11 03:25:00|9871.3|9851.3|9867.8|9847.8|9874.3|9854.3|9864.5|9844.5|245
1718076600000|2024-06-11 03:30:00|9868.3|9848.3|9854.3|9834.3|9869.5|9849.5|9850.3|9830.3|123
1718076900000|2024-06-11 03:35:00|9854.5|9834.5|9849.8|9829.8|9857|9837|9848.3|9828.3|99
1718077200000|2024-06-11 03:40:00|9850|9830|9858.8|9838.8|9860|9840|9849.5|9829.5|111
1718077500000|2024-06-11 03:45:00|9859|9839|9862.3|9842.3|9865|9845|9857|9837|53
1718077800000|2024-06-11 03:50:00|9862.5|9842.5|9864.5|9844.5|9865.3|9845.3|9862.3|9842.3|35
1718078100000|2024-06-11 03:55:00|9864.8|9844.8|9862.5|9842.5|9866.5|9846.5|9862|9842|40
1718078400000|2024-06-11 04:00:00|9862.3|9842.3|9857|9837|9862.3|9842.3|9857|9837|54
1718078700000|2024-06-11 04:05:00|9857.5|9837.5|9850|9830|9857.5|9837.5|9848.3|9828.3|60
1718079000000|2024-06-11 04:10:00|9850.5|9830.5|9852|9832|9855.3|9835.3|9848.8|9828.8|104
1718079300000|2024-06-11 04:15:00|9852.5|9832.5|9858|9838|9859.3|9839.3|9852.5|9832.5|61
1718079600000|2024-06-11 04:20:00|9858.3|9838.3|9859.5|9839.5|9860|9840|9857.5|9837.5|85
1718079900000|2024-06-11 04:25:00|9859|9839|9857|9837|9859.5|9839.5|9855|9835|72
1718080200000|2024-06-11 04:30:00|9856.8|9836.8|9852.8|9832.8|9858.5|9838.5|9852.3|9832.3|85
1718080500000|2024-06-11 04:35:00|9852.5|9832.5|9848.3|9828.3|9853|9833|9846|9826|61
1718080800000|2024-06-11 04:40:00|9848|9828|9849.3|9829.3|9849.8|9829.8|9847.8|9827.8|72
1718081100000|2024-06-11 04:45:00|9849|9829|9845|9825|9850.3|9830.3|9844|9824|71
1718081400000|2024-06-11 04:50:00|9844.8|9824.8|9849|9829|9849.5|9829.5|9844.5|9824.5|71
1718081700000|2024-06-11 04:55:00|9848.8|9828.8|9847.3|9827.3|9849.5|9829.5|9846.3|9826.3|49
1718082000000|2024-06-11 05:00:00|9847|9827|9854.3|9834.3|9857.5|9837.5|9832.8|9812.8|153
1718082300000|2024-06-11 05:05:00|9854|9834|9842.3|9822.3|9854.8|9834.8|9840.8|9820.8|106
1718082600000|2024-06-11 05:10:00|9841.8|9821.8|9846|9826|9848.8|9828.8|9841|9821|111
1718082900000|2024-06-11 05:15:00|9845.5|9825.5|9850.8|9830.8|9851.3|9831.3|9845.3|9825.3|82
1718083200000|2024-06-11 05:20:00|9851|9831|9850.3|9830.3|9853.3|9833.3|9849.5|9829.5|65
1718083500000|2024-06-11 05:25:00|9850.5|9830.5|9850|9830|9853|9833|9849.5|9829.5|107
1718083800000|2024-06-11 05:30:00|9849.5|9829.5|9855.5|9835.5|9866.3|9846.3|9842.3|9822.3|386
1718084100000|2024-06-11 05:35:00|9855|9835|9863.8|9843.8|9865.5|9845.5|9852|9832|247
1718084400000|2024-06-11 05:40:00|9864|9844|9865.8|9845.8|9868.8|9848.8|9857.8|9837.8|227
1718084700000|2024-06-11 05:45:00|9866|9846|9865|9845|9872|9852|9859.5|9839.5|233
1718085000000|2024-06-11 05:50:00|9865.3|9845.3|9867.8|9847.8|9869.3|9849.3|9860.3|9840.3|171
1718085300000|2024-06-11 05:55:00|9868|9848|9866.5|9846.5|9869.3|9849.3|9861|9841|233
1718085600000|2024-06-11 06:00:00|9866.3|9846.3|9870|9850|9870|9850|9863.5|9843.5|225
1718085900000|2024-06-11 06:05:00|9870.3|9850.3|9877.8|9857.8|9878|9858|9867.5|9847.5|236
1718086200000|2024-06-11 06:10:00|9878.3|9858.3|9877.5|9857.5|9883|9863|9874.5|9854.5|250
1718086500000|2024-06-11 06:15:00|9877.8|9857.8|9892|9872|9896.3|9876.3|9877.5|9857.5|287
1718086800000|2024-06-11 06:20:00|9891.8|9871.8|9894.5|9874.5|9895.3|9875.3|9889|9869|204
1718087100000|2024-06-11 06:25:00|9895|9875|9897.3|9877.3|9901.8|9881.8|9890.5|9870.5|269
1718087400000|2024-06-11 06:30:00|9897|9877|9883|9863|9897|9877|9879|9859|274
1718087700000|2024-06-11 06:35:00|9882.8|9862.8|9874.8|9854.8|9888.8|9868.8|9873.3|9853.3|207
1718088000000|2024-06-11 06:40:00|9874.5|9854.5|9870.5|9850.5|9874.5|9854.5|9863.5|9843.5|276
1718088300000|2024-06-11 06:45:00|9870|9850|9861.8|9841.8|9871.8|9851.8|9859|9839|257
1718088600000|2024-06-11 06:50:00|9861.5|9841.5|9859.3|9839.3|9866.5|9846.5|9858.8|9838.8|198
1718088900000|2024-06-11 06:55:00|9859.5|9839.5|9853.1|9833.1|9862.8|9851.8|9845.8|9833.1|363
1718089200000|2024-06-11 07:00:00|9851.6|9831.6|9821.8|9811.8|9852.9|9832.9|9816.3|9806.3|328
1718089500000|2024-06-11 07:05:00|9823|9813|9791.5|9781.5|9823|9813|9791.5|9781|345
1718089800000|2024-06-11 07:10:00|9791.3|9781.3|9782|9772|9799.8|9786.8|9776.5|9765.5|239
1718090100000|2024-06-11 07:15:00|9781.3|9771.3|9786|9776|9797.8|9787.8|9776|9766|255
1718090400000|2024-06-11 07:20:00|9785.8|9775.8|9792|9782|9795.5|9785.5|9780.5|9770.5|268
1718090700000|2024-06-11 07:25:00|9791.8|9781.8|9788.8|9778.8|9794.8|9783.8|9784.8|9774.8|261
1718091000000|2024-06-11 07:30:00|9788.5|9778.5|9784|9774|9795.3|9785.3|9780.5|9770.5|259
1718091300000|2024-06-11 07:35:00|9783.8|9773.8|9776|9766|9792|9782|9776|9766|202
1718091600000|2024-06-11 07:40:00|9776.3|9766.3|9770|9760|9777.3|9767.3|9765.3|9755.3|206
1718091900000|2024-06-11 07:45:00|9770.3|9760.3|9774.3|9764.3|9777|9767|9765|9755|161
1718092200000|2024-06-11 07:50:00|9774.5|9764.5|9776.8|9766.8|9781.5|9771.5|9769.8|9759.8|160
1718092500000|2024-06-11 07:55:00|9777|9767|9791.3|9781.3|9795.1|9781.8|9772.5|9762.5|189
1718092800000|2024-06-11 08:00:00|9791.5|9781.5|9770.3|9760.3|9793.3|9783.3|9766.3|9756.3|233
1718093100000|2024-06-11 08:05:00|9770.5|9760.5|9788.5|9778.5|9789.3|9779.3|9770.5|9760.5|203
1718093400000|2024-06-11 08:10:00|9788.8|9778.8|9792.3|9782.3|9794.3|9784.3|9785.8|9775.8|169
1718093700000|2024-06-11 08:15:00|9792|9782|9770|9760|9792.3|9782.3|9768.5|9758.5|188
1718094000000|2024-06-11 08:20:00|9769.8|9759.8|9761.8|9751.8|9772.3|9762.3|9757.3|9747.3|188
1718094300000|2024-06-11 08:25:00|9762|9752|9743.8|9733.8|9762.3|9752.3|9741.3|9731.3|200
1718094600000|2024-06-11 08:30:00|9744|9734|9738|9728|9746.8|9736.8|9737|9727|114
1718094900000|2024-06-11 08:35:00|9737.8|9727.8|9745.5|9735.5|9747.3|9737.3|9736.5|9724.5|104
1718095200000|2024-06-11 08:40:00|9745.8|9735.8|9736.5|9726.5|9752.3|9742.3|9735.8|9725.8|154
1718095500000|2024-06-11 08:45:00|9736.3|9726.3|9729|9719|9736.5|9726.3|9718.3|9708.3|190
1718095800000|2024-06-11 08:50:00|9728.8|9718.8|9736.3|9726.3|9737|9727|9723.1|9713.1|228
1718096100000|2024-06-11 08:55:00|9736.5|9726.5|9732.3|9722.3|9740|9730|9731.3|9721.3|245
1718096400000|2024-06-11 09:00:00|9732.5|9722.5|9734.8|9724.8|9736.3|9726.3|9731.5|9721.5|173
1718096700000|2024-06-11 09:05:00|9734.5|9724.5|9724.5|9714.5|9734.8|9724.8|9723.8|9713.8|189
1718097000000|2024-06-11 09:10:00|9724.3|9714.3|9726.5|9716.5|9728.3|9718.3|9720|9710|158
1718097300000|2024-06-11 09:15:00|9726.3|9716.3|9723|9713|9727|9717|9718.5|9708.5|144
1718097600000|2024-06-11 09:20:00|9723.3|9713.3|9733|9723|9733.3|9723.3|9723.3|9713.3|167
1718097900000|2024-06-11 09:25:00|9733.3|9723.3|9721.3|9711.3|9734|9724|9720.3|9710.3|163
1718098200000|2024-06-11 09:30:00|9720.5|9710.5|9718.8|9708.8|9725.3|9715.3|9716.3|9706.3|148
1718098500000|2024-06-11 09:35:00|9718.5|9708.5|9720.8|9710.8|9722.8|9712.8|9717|9707|137
1718098800000|2024-06-11 09:40:00|9720.5|9710.5|9712.3|9702.3|9721.3|9711.3|9710|9700|141
1718099100000|2024-06-11 09:45:00|9712|9702|9710.8|9700.8|9716.8|9706.8|9708.8|9698.8|134
1718099400000|2024-06-11 09:50:00|9710.5|9700.5|9710.5|9700.5|9711.3|9701.3|9697.5|9687.5|198
1718099700000|2024-06-11 09:55:00|9711|9701|9699.3|9689.3|9715.8|9705.8|9698.8|9688.8|245
1718100000000|2024-06-11 10:00:00|9699.5|9689.5|9708.8|9698.8|9710.8|9700.8|9696.3|9686.3|207
1718100300000|2024-06-11 10:05:00|9708.3|9698.3|9704|9694|9708.5|9698.5|9701.8|9691.8|201
1718100600000|2024-06-11 10:10:00|9704.3|9694.3|9702|9692|9710.5|9700.5|9700|9690|130
1718100900000|2024-06-11 10:15:00|9700.5|9690.5|9703.8|9693.8|9705.3|9695.3|9697.3|9687.3|170
1718101200000|2024-06-11 10:20:00|9704|9694|9697.5|9687.5|9704|9694|9697.5|9687.5|128
1718101500000|2024-06-11 10:25:00|9697.8|9687.8|9698|9688|9701.5|9691.5|9695.3|9685.3|135
1718101800000|2024-06-11 10:30:00|9698.3|9688.3|9702.8|9692.8|9703.3|9693.3|9695.3|9685.3|108
1718102100000|2024-06-11 10:35:00|9703|9693|9704.8|9694.8|9710.8|9700.8|9700|9690|189
1718102400000|2024-06-11 10:40:00|9705|9695|9705.5|9695.5|9708|9698|9699|9689|204
1718102700000|2024-06-11 10:45:00|9705.8|9695.8|9703.5|9693.5|9709.9|9696|9699|9689|140
1718103000000|2024-06-11 10:50:00|9703.8|9693.8|9707.8|9697.8|9710.5|9700.5|9702|9692|155
1718103300000|2024-06-11 10:55:00|9707.5|9697.5|9702|9692|9708|9698|9688.8|9678.8|157
1718103600000|2024-06-11 11:00:00|9702.3|9692.3|9697|9687|9707.5|9697.5|9694.8|9684.8|190
1718103900000|2024-06-11 11:05:00|9696.8|9686.8|9692|9682|9697.3|9687.3|9688.5|9678.5|122
1718104200000|2024-06-11 11:10:00|9691.5|9681.5|9689|9679|9694.3|9684.3|9686.5|9672.6|177
1718104500000|2024-06-11 11:15:00|9688.5|9678.5|9692.5|9682.5|9695.3|9685.3|9687.8|9677.8|184
1718104800000|2024-06-11 11:20:00|9692.8|9682.8|9693.3|9683.3|9695.8|9685.8|9691.8|9681.8|130
1718105100000|2024-06-11 11:25:00|9693|9683|9706.3|9696.3|9709.3|9699.3|9690.8|9680.8|168
1718105400000|2024-06-11 11:30:00|9706.5|9696.5|9704.5|9694.5|9709.8|9699.8|9698.5|9688.5|184
1718105700000|2024-06-11 11:35:00|9705|9695|9695.8|9685.8|9707|9697|9693.3|9683.3|187
1718106000000|2024-06-11 11:40:00|9696|9686|9697|9687|9701.8|9691.8|9694|9684|177
1718106300000|2024-06-11 11:45:00|9696.8|9686.8|9698|9688|9699.8|9689.8|9693.3|9683.3|156
1718106600000|2024-06-11 11:50:00|9697.8|9687.8|9692.3|9682.3|9700.5|9690.5|9690.5|9680.5|131
1718106900000|2024-06-11 11:55:00|9692.5|9682.5|9704.5|9694.5|9704.5|9694.5|9691.5|9681.5|230
1718107200000|2024-06-11 12:00:00|9705|9695|9712|9702|9716.5|9706.5|9705|9695|260
1718107500000|2024-06-11 12:05:00|9712.3|9702.3|9722.8|9712.8|9728.3|9718.3|9712.3|9702.3|297
1718107800000|2024-06-11 12:10:00|9723|9713|9731.3|9721.3|9733|9723|9720.3|9710.3|292
1718108100000|2024-06-11 12:15:00|9731.5|9721.5|9735.3|9725.3|9736|9726|9727|9717|182
1718108400000|2024-06-11 12:20:00|9735.5|9725.5|9740|9730|9743.8|9733.8|9732.3|9722.3|262
1718108700000|2024-06-11 12:25:00|9740.3|9730.3|9744|9734|9747.3|9737.3|9739.3|9729.3|279
1718109000000|2024-06-11 12:30:00|9743.8|9733.8|9749.3|9739.3|9756.3|9746.3|9743|9733|298
1718109300000|2024-06-11 12:35:00|9749.8|9739.8|9755.8|9745.8|9758.5|9748.5|9747|9734.5|288
1718109600000|2024-06-11 12:40:00|9754.5|9744.5|9765|9755|9767|9757|9753.8|9743.8|287
1718109900000|2024-06-11 12:45:00|9765.3|9755.3|9755.8|9745.8|9766.5|9756.5|9754.5|9744.5|215
1718110200000|2024-06-11 12:50:00|9756|9746|9768|9758|9774|9764|9756|9746|213
1718110500000|2024-06-11 12:55:00|9768.3|9758.3|9771.8|9761.8|9780.8|9770.8|9763.8|9753.6|264
1718110800000|2024-06-11 13:00:00|9771.5|9761.5|9802|9792|9816.6|9800.8|9769|9759|689
1718111100000|2024-06-11 13:05:00|9801.8|9791.8|9812.8|9802.8|9820.5|9810.5|9797.5|9787.5|551
1718111400000|2024-06-11 13:10:00|9812.5|9802.5|9787.3|9777.3|9812.8|9802.8|9786|9776|553
1718111700000|2024-06-11 13:15:00|9787|9777|9786|9776|9793.8|9783.8|9780.8|9770.8|565
1718112000000|2024-06-11 13:20:00|9785.8|9775.8|9774.8|9764.8|9785.8|9775.8|9773.8|9763.8|376
1718112300000|2024-06-11 13:25:00|9774.3|9764.3|9778.3|9768.3|9780.5|9770.5|9771.8|9761.8|413
1718112600000|2024-06-11 13:30:00|9777.5|9767.5|9766|9756|9777.5|9767.5|9763.3|9753.3|458
1718112900000|2024-06-11 13:35:00|9766.3|9756.3|9763.8|9753.8|9769.3|9759.3|9758.5|9748.5|406
1718113200000|2024-06-11 13:40:00|9763.5|9753.5|9770.8|9760.8|9773.3|9763.3|9758.3|9748.3|431
1718113500000|2024-06-11 13:45:00|9770.3|9760.3|9757.8|9747.8|9770.3|9760.3|9754|9744|390
1718113800000|2024-06-11 13:50:00|9758|9748|9768|9758|9771.5|9761.5|9755|9745|436
1718114100000|2024-06-11 13:55:00|9768.3|9758.3|9772.3|9762.3|9778.5|9768.5|9766|9756|417
1718114400000|2024-06-11 14:00:00|9771.3|9761.3|9769|9759|9785.8|9775.8|9765|9755|419
1718114700000|2024-06-11 14:05:00|9769.3|9759.3|9771.3|9761.3|9774.3|9764.3|9763|9753|316
1718115000000|2024-06-11 14:10:00|9771.5|9761.5|9773|9763|9778.5|9768.5|9765|9755|302
1718115300000|2024-06-11 14:15:00|9773.3|9763.3|9760.5|9750.5|9776.3|9766.3|9759|9749|365
1718115600000|2024-06-11 14:20:00|9761|9751|9770.5|9760.5|9770.5|9760.5|9756.8|9746.8|359
1718115900000|2024-06-11 14:25:00|9771|9761|9773.8|9763.8|9776|9766|9763|9753|316
1718116200000|2024-06-11 14:30:00|9774|9764|9778.5|9768.5|9782.3|9772.3|9771.5|9761.5|380
1718116500000|2024-06-11 14:35:00|9778.3|9768.3|9786.5|9776.5|9787.3|9777.3|9771.5|9761.5|331
1718116800000|2024-06-11 14:40:00|9786|9776|9782.8|9772.8|9792.5|9782.5|9782.8|9772.8|363
1718117100000|2024-06-11 14:45:00|9783|9773|9777.5|9767.5|9783.5|9773.5|9776.5|9766.5|293
1718117400000|2024-06-11 14:50:00|9779.3|9769.3|9776.3|9766.3|9780.5|9770.5|9771|9761|316
1718117700000|2024-06-11 14:55:00|9776|9766|9769.5|9759.5|9777|9767|9768.8|9758.8|294
1718118000000|2024-06-11 15:00:00|9769.3|9759.3|9761.5|9751.5|9771|9761|9761.3|9751.3|293
1718118300000|2024-06-11 15:05:00|9761.8|9751.8|9762|9752|9763|9753|9756.3|9746.3|278
1718118600000|2024-06-11 15:10:00|9761.8|9751.8|9752|9742|9764.5|9754.5|9750.8|9740.8|310
1718118900000|2024-06-11 15:15:00|9751.8|9741.8|9755.3|9745.3|9759|9749|9748.8|9738.8|220
1718119200000|2024-06-11 15:20:00|9755.5|9745.5|9756.5|9746.5|9762|9752|9755|9745|264
1718119500000|2024-06-11 15:25:00|9756.3|9746.3|9755.8|9745.8|9759.3|9749.3|9755|9745|225
1718119800000|2024-06-11 15:30:00|9755.5|9745.5|9765.5|9755.5|9768.3|9758.3|9755.5|9745.5|279
1718120100000|2024-06-11 15:35:00|9765.8|9755.8|9769.8|9759.8|9781|9771|9765.8|9754.9|281
1718120400000|2024-06-11 15:40:00|9769.5|9759.5|9778.5|9768.5|9779.5|9769.5|9767.5|9757.5|310
1718120700000|2024-06-11 15:45:00|9778.3|9768.3|9761.5|9751.5|9780.3|9770.3|9754.8|9744.8|261
1718121000000|2024-06-11 15:50:00|9761.3|9751.3|9770.8|9760.8|9773.3|9763.3|9758|9748|207
1718121300000|2024-06-11 15:55:00|9771|9761|9768.8|9758.8|9775.9|9762.3|9766.5|9755.9|186
1718121600000|2024-06-11 16:00:00|9769|9759|9772.5|9762.5|9773.8|9763.8|9767.3|9757.3|148
1718121900000|2024-06-11 16:05:00|9772.3|9762.3|9772.3|9762.3|9773.8|9763.8|9766.3|9756.3|137
1718122200000|2024-06-11 16:10:00|9772.5|9762.5|9776.3|9766.3|9782.5|9772.5|9772.5|9762.5|97
1718122500000|2024-06-11 16:15:00|9776|9766|9776.8|9766.8|9778.8|9768.8|9772.5|9762.5|93
1718122800000|2024-06-11 16:20:00|9777|9767|9764.5|9754.5|9777|9767|9763.5|9753.5|127
1718123100000|2024-06-11 16:25:00|9764.8|9754.8|9771.8|9761.8|9772.8|9762.8|9764.3|9754.3|71
1718123400000|2024-06-11 16:30:00|9772|9762|9787.5|9777.5|9789|9779|9772|9762|133
1718123700000|2024-06-11 16:35:00|9787.3|9777.3|9787.3|9777.3|9791|9781|9785.3|9775.3|157
1718124000000|2024-06-11 16:40:00|9787.8|9777.8|9790.5|9780.5|9792.3|9782.3|9787.5|9777.5|135
1718124300000|2024-06-11 16:45:00|9790.8|9780.8|9792.5|9782.5|9793|9783|9789.8|9779.8|97
1718124600000|2024-06-11 16:50:00|9792.8|9782.8|9803.5|9793.5|9804|9794|9792.8|9782.8|130
1718124900000|2024-06-11 16:55:00|9803.8|9793.8|9804.4|9784.4|9823|9803|9802.8|9784.4|233
1718125200000|2024-06-11 17:00:00|9804.6|9784.6|9811.1|9791.1|9817.4|9797.4|9802.6|9782.6|161
1718125500000|2024-06-11 17:05:00|9811.6|9791.6|9808.6|9788.6|9815.4|9795.4|9808.4|9788.4|49
1718125800000|2024-06-11 17:10:00|9808.9|9788.9|9808.4|9788.4|9809.9|9789.9|9807.1|9787.1|33
1718126100000|2024-06-11 17:15:00|9808.6|9788.6|9804.1|9784.1|9808.6|9788.6|9801.9|9781.9|27
1718126400000|2024-06-11 17:20:00|9803.9|9783.9|9807.9|9787.9|9807.9|9787.9|9801.6|9781.6|35
1718126700000|2024-06-11 17:25:00|9808.1|9788.1|9806.4|9786.4|9811.6|9791.6|9805.1|9785.1|75
1718127000000|2024-06-11 17:30:00|9805.9|9785.9|9802.9|9782.9|9806.9|9786.9|9800.6|9780.6|52
1718127300000|2024-06-11 17:35:00|9803.1|9783.1|9807.1|9787.1|9809.6|9789.6|9802.6|9782.6|54
1718127600000|2024-06-11 17:40:00|9807.4|9787.4|9801.9|9781.9|9807.4|9787.4|9801.1|9781.1|21
1718127900000|2024-06-11 17:45:00|9802.1|9782.1|9800.4|9780.4|9803.9|9783.9|9799.1|9779.1|18
1718128200000|2024-06-11 17:50:00|9800.1|9780.1|9808.9|9788.9|9808.9|9788.9|9799.9|9779.9|39
1718128500000|2024-06-11 17:55:00|9809.9|9787.9|9814.6|9792.6|9816.9|9794.9|9809.9|9787.9|9
1718150400000|2024-06-12 00:00:00|9819.3|9799.3|9819.8|9799.8|9819.8|9799.8|9810.8|9790.8|52
1718150700000|2024-06-12 00:05:00|9819.3|9799.3|9805.6|9785.6|9821|9801|9805.6|9785.6|110
1718151000000|2024-06-12 00:10:00|9804.9|9784.9|9804.3|9784.3|9806.8|9786.8|9793.8|9773.8|78
1718151300000|2024-06-12 00:15:00|9804|9784|9804|9784|9804.5|9784.5|9795.5|9775.5|54
1718151600000|2024-06-12 00:20:00|9803.3|9783.3|9798.5|9778.5|9803.8|9783.8|9798.5|9778.5|29
1718151900000|2024-06-12 00:25:00|9798|9778|9793|9773|9798|9778|9789.3|9769.3|68
1718152200000|2024-06-12 00:30:00|9792.8|9772.8|9793|9773|9796.5|9776.5|9792.3|9772.3|36
1718152500000|2024-06-12 00:35:00|9793.5|9773.5|9794.8|9774.8|9797|9777|9793.5|9773.5|47
1718152800000|2024-06-12 00:40:00|9795.3|9775.3|9791.3|9771.3|9795.5|9775.5|9791.3|9771.3|31
1718153100000|2024-06-12 00:45:00|9791|9771|9795.3|9775.3|9796.8|9776.8|9790.5|9770.5|63
1718153400000|2024-06-12 00:50:00|9795|9775|9796|9776|9797.5|9777.5|9795|9775|41
1718153700000|2024-06-12 00:55:00|9796.3|9776.3|9797.5|9777.5|9800|9780|9796|9776|95
1718154000000|2024-06-12 01:00:00|9797|9777|9808.8|9788.8|9811.8|9791.8|9792|9772|278
1718154300000|2024-06-12 01:05:00|9809|9789|9838.8|9818.8|9839.8|9819.8|9805.3|9785.3|369
1718154600000|2024-06-12 01:10:00|9839|9819|9840.5|9820.5|9850.8|9830.8|9834.5|9814.5|362
1718154900000|2024-06-12 01:15:00|9841|9821|9838.8|9818.8|9851.5|9831.5|9833|9813|343
1718155200000|2024-06-12 01:20:00|9839|9819|9850|9830|9850|9830|9836.3|9816.3|321
1718155500000|2024-06-12 01:25:00|9850.8|9830.8|9854.8|9834.8|9864.8|9844.8|9849.3|9829.3|321
1718155800000|2024-06-12 01:30:00|9855|9835|9863|9843|9867.3|9847.3|9854|9834|424
1718156100000|2024-06-12 01:35:00|9863.3|9843.3|9861|9841|9866.5|9846.5|9856.5|9836.5|330
1718156400000|2024-06-12 01:40:00|9861.3|9841.3|9858.3|9838.3|9868.3|9848.3|9855.8|9835.8|295
1718156700000|2024-06-12 01:45:00|9858.8|9838.8|9859.8|9839.8|9860.8|9840.8|9852.8|9832.8|282
1718157000000|2024-06-12 01:50:00|9859.5|9839.5|9872|9852|9877.8|9857.8|9858.8|9838.8|247
1718157300000|2024-06-12 01:55:00|9871.8|9851.8|9867.5|9847.5|9877.8|9857.8|9864|9844|321
1718157600000|2024-06-12 02:00:00|9867.3|9847.3|9864.3|9844.3|9870.5|9850.5|9860|9840|305
1718157900000|2024-06-12 02:05:00|9864.8|9844.8|9861.3|9841.3|9865.8|9845.8|9856.5|9836.5|272
1718158200000|2024-06-12 02:10:00|9860.8|9840.8|9861.8|9841.8|9862|9842|9854.5|9834.5|281
1718158500000|2024-06-12 02:15:00|9861.5|9841.5|9854.5|9834.5|9865.3|9845.3|9854.5|9834.5|126
1718158800000|2024-06-12 02:20:00|9854.3|9834.3|9854|9834|9858.3|9838.3|9853|9833|110
1718159100000|2024-06-12 02:25:00|9853.8|9833.8|9857.8|9837.8|9859|9839|9852.8|9832.8|134
1718159400000|2024-06-12 02:30:00|9857.5|9837.5|9854.5|9834.5|9861|9841|9853|9833|215
1718159700000|2024-06-12 02:35:00|9854.3|9834.3|9847|9827|9855|9835|9843|9823|241
1718160000000|2024-06-12 02:40:00|9847.3|9827.3|9849.5|9829.5|9853.3|9833.3|9845.8|9825.8|253
1718160300000|2024-06-12 02:45:00|9849.3|9829.3|9858|9838|9860.8|9840.8|9848.5|9828.5|225
1718160600000|2024-06-12 02:50:00|9857.8|9837.8|9865.8|9845.8|9869.5|9849.5|9857|9837|238
1718160900000|2024-06-12 02:55:00|9866|9846|9866.3|9846.3|9869.3|9849.3|9863.8|9843.8|194
1718161200000|2024-06-12 03:00:00|9866.5|9846.5|9879.8|9859.8|9881.3|9861.3|9865.5|9845.5|219
1718161500000|2024-06-12 03:05:00|9880|9860|9884.8|9864.8|9890|9870|9880|9860|333
1718161800000|2024-06-12 03:10:00|9885|9865|9881.8|9861.8|9890.3|9870.3|9879|9859|287
1718162100000|2024-06-12 03:15:00|9882|9862|9883.3|9863.3|9889.5|9869.5|9875|9855|195
1718162400000|2024-06-12 03:20:00|9883.5|9863.5|9883.5|9863.5|9888.3|9868.3|9879.8|9859.8|239
1718162700000|2024-06-12 03:25:00|9884|9864|9889|9869|9889.5|9869.5|9881.3|9861.3|147
1718163000000|2024-06-12 03:30:00|9889.5|9869.5|9895.8|9875.8|9898.3|9878.3|9887.3|9867.3|92
1718163300000|2024-06-12 03:35:00|9896|9876|9894.3|9874.3|9896.5|9876.5|9893.8|9873.8|48
1718163600000|2024-06-12 03:40:00|9894.5|9874.5|9883|9863|9896.3|9876.3|9882.3|9862.3|68
1718163900000|2024-06-12 03:45:00|9882.8|9862.8|9883|9863|9885|9865|9882.3|9862.3|37
1718164200000|2024-06-12 03:50:00|9882.8|9862.8|9872.3|9852.3|9882.8|9862.8|9869.5|9849.5|70
1718164500000|2024-06-12 03:55:00|9871.8|9851.8|9869.8|9849.8|9872|9852|9869.5|9849.5|25
1718164800000|2024-06-12 04:00:00|9870.3|9850.3|9871.8|9851.8|9871.8|9851.8|9867.5|9847.5|66
1718165100000|2024-06-12 04:05:00|9871.5|9851.5|9870.3|9850.3|9872.8|9852.8|9869.8|9849.8|29
1718165400000|2024-06-12 04:10:00|9870|9850|9873.8|9853.8|9874|9854|9867|9847|56
1718165700000|2024-06-12 04:15:00|9873.5|9853.5|9872|9852|9874.5|9854.5|9870.5|9850.5|37
1718166000000|2024-06-12 04:20:00|9871.8|9851.8|9871.5|9851.5|9872.3|9852.3|9870.5|9850.5|37
1718166300000|2024-06-12 04:25:00|9872|9852|9869.3|9849.3|9872|9852|9869|9849|41
1718166600000|2024-06-12 04:30:00|9869.5|9849.5|9867.5|9847.5|9869.5|9849.5|9866.8|9846.8|24
1718166900000|2024-06-12 04:35:00|9867.3|9847.3|9864.3|9844.3|9867.8|9847.8|9863.5|9843.5|31
1718167200000|2024-06-12 04:40:00|9864|9844|9867|9847|9867|9847|9863.5|9843.5|33
1718167500000|2024-06-12 04:45:00|9867.3|9847.3|9871|9851|9871.8|9851.8|9867.3|9847.3|38
1718167800000|2024-06-12 04:50:00|9870.8|9850.8|9866.5|9846.5|9870.8|9850.8|9866|9846|47
1718168100000|2024-06-12 04:55:00|9866.3|9846.3|9866.3|9846.3|9868.3|9848.3|9865.8|9845.8|44
1718168400000|2024-06-12 05:00:00|9866|9846|9868.5|9848.5|9868.5|9848.5|9861|9841|120
1718168700000|2024-06-12 05:05:00|9868.8|9848.8|9864|9844|9870|9850|9863.5|9843.5|46
1718169000000|2024-06-12 05:10:00|9863.8|9843.8|9867.5|9847.5|9867.8|9847.8|9863.8|9843.8|68
1718169300000|2024-06-12 05:15:00|9867.3|9847.3|9866.5|9846.5|9867.8|9847.8|9863|9843|63
1718169600000|2024-06-12 05:20:00|9866.3|9846.3|9871.5|9851.5|9872.8|9852.8|9864.8|9844.8|68
1718169900000|2024-06-12 05:25:00|9871.3|9851.3|9876|9856|9877.5|9857.5|9871|9851|106
1718170200000|2024-06-12 05:30:00|9875.5|9855.5|9882.5|9862.5|9896.5|9876.5|9874.3|9854.3|355
1718170500000|2024-06-12 05:35:00|9882.3|9862.3|9876.5|9856.5|9884.3|9864.3|9874.8|9854.8|272
1718170800000|2024-06-12 05:40:00|9876.3|9856.3|9887.8|9867.8|9889.3|9869.3|9871.5|9851.5|251
1718171100000|2024-06-12 05:45:00|9888.3|9868.3|9887.5|9867.5|9889.3|9869.3|9880.3|9860.3|222
1718171400000|2024-06-12 05:50:00|9887|9867|9881.3|9861.3|9889|9869|9879.3|9859.3|245
1718171700000|2024-06-12 05:55:00|9881.5|9861.5|9877.5|9857.5|9885.3|9865.3|9877.5|9857.5|208
1718172000000|2024-06-12 06:00:00|9877.8|9857.8|9875.5|9855.5|9878.8|9858.8|9864.3|9844.3|253
1718172300000|2024-06-12 06:05:00|9875.8|9855.8|9877.3|9857.3|9883|9863|9875|9855|243
1718172600000|2024-06-12 06:10:00|9878|9858|9873.5|9853.5|9881|9861|9872.5|9852.5|174
1718172900000|2024-06-12 06:15:00|9873|9853|9876.8|9856.8|9879|9859|9872.5|9852.5|169
1718173200000|2024-06-12 06:20:00|9877|9857|9876|9856|9883|9863|9866.3|9846.3|246
1718173500000|2024-06-12 06:25:00|9875.8|9855.8|9857|9837|9875.8|9855.8|9855.3|9835.3|248
1718173800000|2024-06-12 06:30:00|9857.5|9837.5|9862|9842|9867.3|9847.3|9854.3|9834.3|277
1718174100000|2024-06-12 06:35:00|9861.8|9841.8|9864|9844|9869|9849|9859.3|9839.3|284
1718174400000|2024-06-12 06:40:00|9863.8|9843.8|9863.8|9843.8|9871.5|9851.5|9860.8|9840.8|253
1718174700000|2024-06-12 06:45:00|9864|9844|9872.8|9852.8|9872.8|9852.8|9856.8|9836.8|215
1718175000000|2024-06-12 06:50:00|9873.5|9853.5|9859|9839|9873.5|9853.5|9858.5|9838.5|378
1718175300000|2024-06-12 06:55:00|9858.5|9838.5|9850.6|9830.6|9858.5|9841.5|9841|9829.9|326
1718175600000|2024-06-12 07:00:00|9850.4|9830.4|9835|9825|9850.4|9835.5|9829.3|9819.3|183
1718175900000|2024-06-12 07:05:00|9835.5|9825.5|9835.8|9825.8|9838.5|9828.5|9832.5|9822.5|196
1718176200000|2024-06-12 07:10:00|9836|9826|9834|9824|9839.5|9829.5|9830.5|9820.5|190
1718176500000|2024-06-12 07:15:00|9834.3|9824.3|9824.8|9814.8|9836.8|9826.8|9820.5|9810.5|191
1718176800000|2024-06-12 07:20:00|9825.5|9815.5|9819|9809|9827|9817|9817.5|9807.5|189
1718177100000|2024-06-12 07:25:00|9818.8|9808.8|9813.8|9803.8|9820.5|9810.5|9812.5|9802.5|126
1718177400000|2024-06-12 07:30:00|9813.5|9803.5|9820.8|9810.8|9825|9815|9810.5|9800.5|150
1718177700000|2024-06-12 07:35:00|9820.5|9810.5|9820|9810|9826|9816|9817.3|9807.3|136
1718178000000|2024-06-12 07:40:00|9819.8|9809.8|9825.8|9815.8|9826.5|9816.5|9815.8|9805.8|102
1718178300000|2024-06-12 07:45:00|9825.3|9815.3|9824|9814|9832.1|9818.5|9822.3|9810.4|106
1718178600000|2024-06-12 07:50:00|9823.8|9813.8|9829|9819|9829.3|9819.3|9821.3|9811.3|107
1718178900000|2024-06-12 07:55:00|9828.8|9818.8|9835.3|9825.3|9835.3|9825.3|9825|9815|158
1718179200000|2024-06-12 08:00:00|9835.5|9825.5|9845.8|9835.8|9846.3|9836.3|9831.8|9821.8|186
1718179500000|2024-06-12 08:05:00|9845.5|9835.5|9838.5|9828.5|9846.4|9835.5|9830.5|9820.5|197
1718179800000|2024-06-12 08:10:00|9838.8|9828.8|9837.5|9827.5|9839.8|9829.8|9833.3|9823.3|110
1718180100000|2024-06-12 08:15:00|9837.3|9827.3|9853.8|9843.8|9854|9844|9836|9826|110
1718180400000|2024-06-12 08:20:00|9853.5|9843.5|9848.8|9838.8|9856.5|9846.5|9848|9838|105
1718180700000|2024-06-12 08:25:00|9849|9839|9845.8|9835.8|9850.8|9840.8|9845.3|9835.3|81
1718181000000|2024-06-12 08:30:00|9845.5|9835.5|9845.3|9835.3|9848.8|9838.8|9842.3|9832.3|93
1718181300000|2024-06-12 08:35:00|9845.5|9835.5|9847.5|9837.5|9849|9839|9844.3|9834.3|92
1718181600000|2024-06-12 08:40:00|9847.3|9837.3|9836.5|9826.5|9849.3|9839.3|9836.5|9826.5|101
1718181900000|2024-06-12 08:45:00|9837|9827|9840.8|9830.8|9842.3|9832|9833.3|9822.3|89
1718182200000|2024-06-12 08:50:00|9841|9831|9834.5|9824.5|9842.3|9832.3|9834|9824|127
1718182500000|2024-06-12 08:55:00|9834.3|9824.3|9826.5|9816.5|9834.8|9824.8|9825.3|9815.3|103
1718182800000|2024-06-12 09:00:00|9826|9816|9829.8|9819.8|9831.3|9820.5|9822.8|9810.1|123
1718183100000|2024-06-12 09:05:00|9830|9820|9833|9823|9836.8|9826.8|9830|9820|84
1718183400000|2024-06-12 09:10:00|9832.8|9822.8|9838|9828|9844.8|9834.8|9831.8|9821.8|138
1718183700000|2024-06-12 09:15:00|9837.8|9827.8|9838.8|9828.8|9842.3|9832.3|9836|9826|122
1718184000000|2024-06-12 09:20:00|9838.5|9828.5|9842|9832|9842.4|9832.4|9837.3|9827.3|99
1718184300000|2024-06-12 09:25:00|9841.9|9831.9|9837.9|9827.9|9847.9|9837.9|9837|9827|131
1718184600000|2024-06-12 09:30:00|9837.8|9827.8|9831.1|9821.1|9838.9|9828.9|9831.1|9821.1|91
1718184900000|2024-06-12 09:35:00|9830.9|9820.9|9834.3|9824.3|9835.8|9825.8|9826.8|9816.8|91
1718185200000|2024-06-12 09:40:00|9834|9824|9833.1|9823.1|9836.1|9826.1|9832.8|9822.8|68
1718185500000|2024-06-12 09:45:00|9833.4|9823.4|9834|9824|9835|9825|9827.5|9817.5|103
1718185800000|2024-06-12 09:50:00|9833.8|9823.8|9827|9817|9833.8|9823.8|9823|9813|109
1718186100000|2024-06-12 09:55:00|9826.8|9816.8|9827.3|9817.3|9833.6|9823.6|9826.8|9816.8|115
1718186400000|2024-06-12 10:00:00|9827.1|9817.1|9830.3|9820.3|9831.6|9821.6|9818.6|9808.6|114
1718186700000|2024-06-12 10:05:00|9830.5|9820.5|9834|9824|9834.3|9824.3|9829.6|9819.6|73
1718187000000|2024-06-12 10:10:00|9834.3|9824.3|9829.1|9819.1|9840.8|9830.8|9828.9|9818.9|102
1718187300000|2024-06-12 10:15:00|9828.1|9818.1|9824.5|9814.5|9828.8|9818.8|9824.5|9814.5|90
1718187600000|2024-06-12 10:20:00|9824.1|9814.1|9827.5|9817.5|9828.4|9818.4|9821.4|9811.4|96
1718187900000|2024-06-12 10:25:00|9827.3|9817.3|9826|9816|9827.3|9817.3|9820.9|9810.9|69
1718188200000|2024-06-12 10:30:00|9825.8|9815.8|9830.1|9820.1|9831.3|9821.3|9823|9813|92
1718188500000|2024-06-12 10:35:00|9831|9821|9824|9814|9831|9821|9818.8|9808.8|96
1718188800000|2024-06-12 10:40:00|9824.8|9814.8|9827|9817|9828.4|9818.4|9823.1|9813.1|95
1718189100000|2024-06-12 10:45:00|9827.4|9817.4|9826|9816|9829|9819|9824.3|9814.3|74
1718189400000|2024-06-12 10:50:00|9826.8|9816.8|9826.1|9816.1|9827.5|9817.5|9825.6|9815.6|79
1718189700000|2024-06-12 10:55:00|9826.5|9816.5|9821.5|9811.5|9826.5|9816.5|9820.3|9810.3|88
1718190000000|2024-06-12 11:00:00|9821.8|9811.8|9826.8|9816.8|9831.8|9821.8|9821.8|9811.8|134
1718190300000|2024-06-12 11:05:00|9826.5|9816.5|9823.8|9813.8|9827|9817|9821.3|9811.3|109
1718190600000|2024-06-12 11:10:00|9823.9|9813.9|9818.3|9808.3|9829.5|9819.5|9817.9|9807.9|121
1718190900000|2024-06-12 11:15:00|9818.9|9808.9|9814.3|9804.3|9820.9|9810.9|9810.6|9800.6|103
1718191200000|2024-06-12 11:20:00|9814.8|9804.8|9820.5|9810.5|9820.5|9810.5|9812.1|9802.1|101
1718191500000|2024-06-12 11:25:00|9820.9|9810.9|9820.8|9810.8|9826.6|9816.6|9818.8|9808.8|76
1718191800000|2024-06-12 11:30:00|9820.9|9810.9|9829.9|9819.9|9834.6|9824.6|9820.9|9810.9|205
1718192100000|2024-06-12 11:35:00|9830.5|9820.5|9823.3|9813.3|9834.3|9824.3|9823|9813|127
1718192400000|2024-06-12 11:40:00|9823.5|9813.5|9826.8|9816.8|9827.9|9817.9|9823.5|9813.5|104
1718192700000|2024-06-12 11:45:00|9826.5|9816.5|9826.6|9816.6|9834.9|9824.9|9825.1|9815.1|165
1718193000000|2024-06-12 11:50:00|9826.9|9816.9|9836.9|9826.9|9837.6|9827.6|9826.9|9816.9|139
1718193300000|2024-06-12 11:55:00|9836.8|9826.8|9838.6|9828.6|9840.3|9830.3|9834.4|9824.4|126
1718193600000|2024-06-12 12:00:00|9838.4|9828.4|9837.6|9827.6|9839.5|9829.5|9833.1|9823.1|158
1718193900000|2024-06-12 12:05:00|9837.9|9827.9|9848.4|9838.4|9849.6|9839.6|9836.8|9826.8|192
1718194200000|2024-06-12 12:10:00|9848.3|9838.3|9852.3|9842.3|9859.5|9849.5|9846.6|9836.6|211
1718194500000|2024-06-12 12:15:00|9853.1|9843.1|9855.5|9845.5|9858.3|9848.3|9849.8|9839.8|184
1718194800000|2024-06-12 12:20:00|9855.6|9845.6|9858.3|9848.3|9872.6|9859.8|9855.6|9845.6|231
1718195100000|2024-06-12 12:25:00|9858|9848|9868.3|9858.3|9877.4|9862.6|9854.6|9842.8|142
1718195400000|2024-06-12 12:30:00|9869.5|9859.5|9947.9|9927.9|9960.6|9940.6|9869.5|9859.5|705
1718195700000|2024-06-12 12:35:00|9948.1|9928.1|9939.4|9929.4|9948.1|9936.5|9929.3|9912.1|696
1718196000000|2024-06-12 12:40:00|9939.6|9929.6|9927.6|9917.6|9947|9937|9917.4|9907.4|563
1718196300000|2024-06-12 12:45:00|9927.5|9917.5|9922.3|9912.3|9931.6|9921.6|9917|9907|444
1718196600000|2024-06-12 12:50:00|9922|9912|9933.9|9923.9|9934.4|9924.4|9912|9902|327
1718196900000|2024-06-12 12:55:00|9933.6|9923.6|9972.3|9962.3|9975.1|9965.1|9929.9|9919.9|487
1718197200000|2024-06-12 13:00:00|9972.5|9962.5|9998.5|9988.5|10003.3|9993.3|9967|9957|671
1718197500000|2024-06-12 13:05:00|9998.4|9988.4|10003.3|9993.3|10004.9|9994.9|9988.3|9978.3|503
1718197800000|2024-06-12 13:10:00|10004|9994|9997.9|9987.9|10019.1|10009.1|9992.3|9982.3|431
1718198100000|2024-06-12 13:15:00|9998.1|9988.1|9977.6|9967.6|9998.8|9988.8|9967|9957|453
1718198400000|2024-06-12 13:20:00|9977.8|9967.8|9966.6|9956.6|9981.4|9971.4|9964|9954|357
1718198700000|2024-06-12 13:25:00|9966.4|9956.4|9974.3|9964.3|9978.8|9968.8|9964.5|9954.5|394
1718199000000|2024-06-12 13:30:00|9974|9964|9961.8|9951.8|9977.6|9967.6|9948.4|9938.4|606
1718199300000|2024-06-12 13:35:00|9961|9951|9935.8|9925.8|9961.8|9951.8|9932.3|9922.3|546
1718199600000|2024-06-12 13:40:00|9935.6|9925.6|9928.5|9918.5|9937|9927|9925.5|9915.5|500
1718199900000|2024-06-12 13:45:00|9928.3|9918.3|9934.8|9924.8|9934.8|9924.8|9912.8|9902.8|508
1718200200000|2024-06-12 13:50:00|9935.5|9925.5|9925.5|9915.5|9936.8|9926.8|9914|9904|449
1718200500000|2024-06-12 13:55:00|9925.8|9915.8|9929|9919|9932.5|9922.5|9921.3|9911.3|422
1718200800000|2024-06-12 14:00:00|9929.3|9919.3|9914.6|9904.6|9930.5|9920.5|9912.4|9902.4|422
1718201100000|2024-06-12 14:05:00|9916.1|9906.1|9900.5|9890.5|9916.1|9906.1|9889.1|9879.1|420
1718201400000|2024-06-12 14:10:00|9900.8|9890.8|9916.5|9906.5|9918.4|9908.4|9899.5|9889.5|369
1718201700000|2024-06-12 14:15:00|9916.8|9906.8|9922|9912|9925.9|9915.9|9913|9903|412
1718202000000|2024-06-12 14:20:00|9922.3|9912.3|9933.5|9923.5|9935|9925|9918.3|9908.3|334
1718202300000|2024-06-12 14:25:00|9934|9924|9924.8|9914.8|9936.3|9926.3|9924.3|9914.3|304
1718202600000|2024-06-12 14:30:00|9924.5|9914.5|9910|9900|9924.5|9914.5|9907.8|9897.8|383
1718202900000|2024-06-12 14:35:00|9909.8|9899.8|9910.5|9900.5|9914.6|9904.6|9904.4|9894.4|310
1718203200000|2024-06-12 14:40:00|9910.8|9900.8|9912.8|9902.8|9919.8|9909.8|9908|9898|298
1718203500000|2024-06-12 14:45:00|9912.5|9902.5|9907.4|9897.4|9915.1|9905.1|9902|9892|305
1718203800000|2024-06-12 14:50:00|9907.8|9897.8|9912.3|9902.3|9914.3|9904.3|9904.4|9894.4|350
1718204100000|2024-06-12 14:55:00|9912.6|9902.6|9917.3|9907.3|9923|9913|9912.4|9902.4|378
1718204400000|2024-06-12 15:00:00|9917.5|9907.5|9933.1|9923.1|9934|9924|9917.5|9907.5|291
1718204700000|2024-06-12 15:05:00|9933.5|9923.5|9938.8|9928.8|9941.8|9931.8|9931.1|9921.1|325
1718205000000|2024-06-12 15:10:00|9938.5|9928.5|9937.4|9927.4|9941.3|9931.3|9931|9921|331
1718205300000|2024-06-12 15:15:00|9937.8|9927.8|9943.1|9933.1|9945.3|9935.3|9937.3|9927.3|290
1718205600000|2024-06-12 15:20:00|9943.3|9933.3|9950.9|9940.9|9952.5|9942.5|9943.3|9933.3|304
1718205900000|2024-06-12 15:25:00|9950|9940|9961.5|9951.5|9964.8|9954.8|9947.3|9937.3|354
1718206200000|2024-06-12 15:30:00|9961.3|9951.3|9954.1|9944.1|9961.8|9951.8|9947.6|9937.6|337
1718206500000|2024-06-12 15:35:00|9954|9944|9956.8|9946.8|9964.4|9954.4|9952|9942|328
1718206800000|2024-06-12 15:40:00|9956.5|9946.5|9947|9937|9957.5|9947.5|9946.3|9936.3|258
1718207100000|2024-06-12 15:45:00|9947.3|9937.3|9949|9939|9955.3|9945.3|9944|9934|352
1718207400000|2024-06-12 15:50:00|9948.9|9938.9|9956.6|9946.6|9956.6|9946.6|9945.8|9935.8|247
1718207700000|2024-06-12 15:55:00|9956.4|9946.4|9954.3|9944.3|9957.1|9947.1|9950.6|9940.6|183
1718208000000|2024-06-12 16:00:00|9954.5|9944.5|9948.8|9938.8|9955.5|9945.5|9948.5|9938.5|161
1718208300000|2024-06-12 16:05:00|9948.9|9938.9|9938|9928|9951.8|9941.8|9937.8|9927.8|133
1718208600000|2024-06-12 16:10:00|9937.8|9927.8|9937.3|9927.3|9940.5|9930.5|9932.8|9922.8|131
1718208900000|2024-06-12 16:15:00|9936.8|9926.8|9935.8|9925.8|9936.8|9926.8|9933|9923|79
1718209200000|2024-06-12 16:20:00|9935.5|9925.5|9939.3|9929.3|9940.1|9930.1|9934.3|9924.3|93
1718209500000|2024-06-12 16:25:00|9939|9929|9936.5|9926.5|9939.4|9929.4|9934.9|9924.9|106
1718209800000|2024-06-12 16:30:00|9936.6|9926.6|9941.5|9931.5|9942.5|9932.5|9936.1|9926.1|108
1718210100000|2024-06-12 16:35:00|9941.1|9931.1|9937.3|9927.3|9942.1|9932.1|9934.5|9924.5|99
1718210400000|2024-06-12 16:40:00|9937.5|9927.5|9933|9923|9938.3|9928.3|9932.3|9922.3|110
1718210700000|2024-06-12 16:45:00|9932.8|9922.8|9936.9|9926.9|9936.9|9926.9|9930.1|9920.1|72
1718211000000|2024-06-12 16:50:00|9936.8|9926.8|9935|9925|9936.8|9926.8|9934|9924|85
1718211300000|2024-06-12 16:55:00|9934.8|9924.8|9937.8|9927.8|9942.5|9928.8|9930.5|9920.5|168
1718211600000|2024-06-12 17:00:00|9938|9928|9931|9921|9939.8|9929.8|9930.8|9920.8|114
1718211900000|2024-06-12 17:05:00|9931.3|9921.3|9932.3|9922.3|9933.9|9923.9|9930.8|9920.8|71
1718212200000|2024-06-12 17:10:00|9932.5|9922.5|9937.3|9927.3|9938.9|9928.9|9932.5|9922.5|74
1718212500000|2024-06-12 17:15:00|9937|9927|9936.3|9926.3|9937|9927|9934.5|9924.5|31
1718212800000|2024-06-12 17:20:00|9936.5|9926.5|9942|9932|9942.5|9932.5|9936.5|9926.5|36
1718213100000|2024-06-12 17:25:00|9941.8|9931.8|9939.3|9929.3|9945.8|9935.8|9939|9929|57
1718213400000|2024-06-12 17:30:00|9939.5|9929.5|9934.8|9924.8|9940.8|9929.8|9931.6|9920.8|100
1718213700000|2024-06-12 17:35:00|9934.5|9924.5|9938|9928|9941.3|9929.3|9933|9921.3|71
1718214000000|2024-06-12 17:40:00|9937.9|9927.9|9934|9924|9940.1|9930.1|9932.3|9922.3|95
1718214300000|2024-06-12 17:45:00|9933.5|9923.5|9932.3|9922.3|9934.5|9924.5|9930.5|9920.5|119
1718214600000|2024-06-12 17:50:00|9932.5|9922.5|9932.5|9922.5|9933.5|9923.5|9930.3|9920.3|96
1718214900000|2024-06-12 17:55:00|9932.1|9922.1|9943.4|9921.4|9943.4|9922.3|9932|9914.4|26
1718236800000|2024-06-13 00:00:00|9863.1|9843.1|9862.6|9842.6|9865.9|9845.9|9857.9|9837.9|76
1718237100000|2024-06-13 00:05:00|9862.4|9842.4|9869.9|9849.9|9870.1|9850.1|9861.6|9841.6|79
1718237400000|2024-06-13 00:10:00|9869.6|9849.6|9868.6|9848.6|9869.9|9849.9|9866.4|9846.4|39
1718237700000|2024-06-13 00:15:00|9868.9|9848.9|9869.6|9849.6|9870.9|9850.9|9864.9|9844.9|56
1718238000000|2024-06-13 00:20:00|9869.4|9849.4|9872.1|9852.1|9872.4|9852.4|9867.6|9847.6|74
1718238300000|2024-06-13 00:25:00|9871.6|9851.6|9878.1|9858.1|9878.1|9858.1|9870.9|9850.9|39
1718238600000|2024-06-13 00:30:00|9878.4|9858.4|9883.6|9863.6|9883.9|9863.9|9876.1|9856.1|77
1718238900000|2024-06-13 00:35:00|9883.1|9863.1|9878.9|9858.9|9883.4|9863.4|9878.6|9858.6|67
1718239200000|2024-06-13 00:40:00|9878.4|9858.4|9875.1|9855.1|9880.9|9860.9|9871.4|9851.4|89
1718239500000|2024-06-13 00:45:00|9875.6|9855.6|9883.1|9863.1|9883.1|9863.1|9870.1|9850.1|130
1718239800000|2024-06-13 00:50:00|9883.4|9863.4|9883.9|9863.9|9883.9|9863.9|9880.4|9860.4|63
1718240100000|2024-06-13 00:55:00|9884.1|9864.1|9885.1|9865.1|9887.1|9867.1|9881.1|9861.1|87
1718240400000|2024-06-13 01:00:00|9884.9|9864.9|9866.9|9846.9|9884.9|9864.9|9844.1|9824.1|567
1718240700000|2024-06-13 01:05:00|9866.6|9846.6|9829.1|9809.1|9868.1|9848.1|9828.6|9808.6|453
1718241000000|2024-06-13 01:10:00|9829.4|9809.4|9805.6|9785.6|9837.9|9817.9|9801.4|9781.4|447
1718241300000|2024-06-13 01:15:00|9805.9|9785.9|9810.6|9790.6|9810.6|9790.6|9790.9|9770.9|414
1718241600000|2024-06-13 01:20:00|9809.9|9789.9|9809.9|9789.9|9817.1|9797.1|9800.4|9780.4|337
1718241900000|2024-06-13 01:25:00|9809.6|9789.6|9808.6|9788.6|9813.1|9793.1|9799.1|9779.1|280
1718242200000|2024-06-13 01:30:00|9808.4|9788.4|9828.6|9808.6|9832.9|9812.9|9806.9|9786.9|434
1718242500000|2024-06-13 01:35:00|9829.6|9809.6|9830.4|9810.4|9833.6|9813.6|9818.5|9798.5|339
1718242800000|2024-06-13 01:40:00|9830.6|9810.6|9835.6|9815.6|9840.9|9820.9|9827.6|9807.6|280
1718243100000|2024-06-13 01:45:00|9835.4|9815.4|9832.1|9812.1|9845.1|9825.1|9831.4|9811.4|328
1718243400000|2024-06-13 01:50:00|9831.9|9811.9|9827.6|9807.6|9835.1|9815.1|9822.1|9802.1|348
1718243700000|2024-06-13 01:55:00|9827.1|9807.1|9840.1|9820.1|9840.9|9820.9|9825.6|9805.6|246
1718244000000|2024-06-13 02:00:00|9839.9|9819.9|9847.6|9827.6|9850.4|9830.4|9830.6|9810.6|244
1718244300000|2024-06-13 02:05:00|9847.1|9827.1|9845.9|9825.9|9848.9|9828.9|9840.6|9820.6|231
1718244600000|2024-06-13 02:10:00|9846.4|9826.4|9849.6|9829.6|9851.6|9831.6|9843.9|9823.9|221
1718244900000|2024-06-13 02:15:00|9850.1|9830.1|9852.6|9832.6|9855.1|9835.1|9848.4|9828.4|69
1718245200000|2024-06-13 02:20:00|9853.1|9833.1|9851.9|9831.9|9855.4|9835.4|9847.9|9827.9|149
1718245500000|2024-06-13 02:25:00|9852.1|9832.1|9851.6|9831.6|9853.9|9833.9|9849.6|9829.6|106
1718245800000|2024-06-13 02:30:00|9851.9|9831.9|9848.9|9828.9|9854.4|9834.4|9846.4|9826.4|203
1718246100000|2024-06-13 02:35:00|9848.6|9828.6|9844.4|9824.4|9852.9|9832.9|9843.6|9823.6|208
1718246400000|2024-06-13 02:40:00|9844.1|9824.1|9840.1|9820.1|9844.1|9824.1|9838.4|9818.4|179
1718246700000|2024-06-13 02:45:00|9840.4|9820.4|9850.6|9830.6|9851.9|9831.9|9840.1|9820.1|201
1718247000000|2024-06-13 02:50:00|9850.9|9830.9|9845.9|9825.9|9853.6|9833.6|9845.9|9825.9|124
1718247300000|2024-06-13 02:55:00|9846.1|9826.1|9840.6|9820.6|9849.1|9829.1|9839.4|9819.4|184
1718247600000|2024-06-13 03:00:00|9840.4|9820.4|9840.4|9820.4|9843.6|9823.6|9837.6|9817.6|215
1718247900000|2024-06-13 03:05:00|9840.1|9820.1|9836.9|9816.9|9842.4|9822.4|9832.6|9812.6|192
1718248200000|2024-06-13 03:10:00|9837.1|9817.1|9838.1|9818.1|9839.9|9819.9|9830.9|9810.9|178
1718248500000|2024-06-13 03:15:00|9838.4|9818.4|9840.1|9820.1|9848.6|9828.6|9838.4|9818.4|172
1718248800000|2024-06-13 03:20:00|9840.4|9820.4|9831.6|9811.6|9842.9|9822.9|9830.9|9810.9|136
1718249100000|2024-06-13 03:25:00|9831.4|9811.4|9838.4|9818.4|9838.9|9818.9|9828.1|9808.1|119
1718249400000|2024-06-13 03:30:00|9837.4|9817.4|9839.9|9819.9|9840.4|9820.4|9836.1|9816.1|85
1718249700000|2024-06-13 03:35:00|9840.1|9820.1|9838.6|9818.6|9840.4|9820.4|9838.4|9818.4|79
1718250000000|2024-06-13 03:40:00|9838.4|9818.4|9837.1|9817.1|9838.4|9818.4|9832.9|9812.9|60
1718250300000|2024-06-13 03:45:00|9837.4|9817.4|9840.6|9820.6|9840.6|9820.6|9836.4|9816.4|79
1718250600000|2024-06-13 03:50:00|9840.4|9820.4|9843.1|9823.1|9845.9|9825.9|9840.4|9820.4|61
1718250900000|2024-06-13 03:55:00|9843.6|9823.6|9842.1|9822.1|9844.4|9824.4|9841.9|9821.9|47
1718251200000|2024-06-13 04:00:00|9842.4|9822.4|9840.1|9820.1|9842.9|9822.9|9838.9|9818.9|51
1718251500000|2024-06-13 04:05:00|9840.4|9820.4|9839.1|9819.1|9841.4|9821.4|9838.9|9818.9|24
1718251800000|2024-06-13 04:10:00|9838.6|9818.6|9835.6|9815.6|9839.4|9819.4|9835.4|9815.4|30
1718252100000|2024-06-13 04:15:00|9835.1|9815.1|9830.9|9810.9|9835.1|9815.1|9830.6|9810.6|36
1718252400000|2024-06-13 04:20:00|9831.1|9811.1|9832.9|9812.9|9834.9|9814.9|9831.1|9811.1|40
1718252700000|2024-06-13 04:25:00|9832.6|9812.6|9833.4|9813.4|9833.6|9813.6|9830.4|9810.4|68
1718253000000|2024-06-13 04:30:00|9832.9|9812.9|9828.6|9808.6|9833.4|9813.4|9828.6|9808.6|42
1718253300000|2024-06-13 04:35:00|9828.4|9808.4|9828.9|9808.9|9829.4|9809.4|9825.1|9805.1|72
1718253600000|2024-06-13 04:40:00|9829.1|9809.1|9837.6|9817.6|9839.1|9819.1|9829.1|9809.1|113
1718253900000|2024-06-13 04:45:00|9837.4|9817.4|9844.4|9824.4|9846.9|9826.9|9836.4|9816.4|74
1718254200000|2024-06-13 04:50:00|9844.9|9824.9|9848.9|9828.9|9849.6|9829.6|9842.1|9822.1|67
1718254500000|2024-06-13 04:55:00|9849.1|9829.1|9841.1|9821.1|9849.6|9829.6|9840.4|9820.4|85
1718254800000|2024-06-13 05:00:00|9841.4|9821.4|9836.1|9816.1|9842.4|9822.4|9835.9|9815.9|109
1718255100000|2024-06-13 05:05:00|9836.4|9816.4|9835.9|9815.9|9838.4|9818.4|9835.1|9815.1|48
1718255400000|2024-06-13 05:10:00|9835.6|9815.6|9837.9|9817.9|9837.9|9817.9|9833.6|9813.6|60
1718255700000|2024-06-13 05:15:00|9837.6|9817.6|9839.1|9819.1|9840.6|9820.6|9834.9|9814.9|54
1718256000000|2024-06-13 05:20:00|9838.9|9818.9|9839.1|9819.1|9843.4|9823.4|9837.9|9817.9|59
1718256300000|2024-06-13 05:25:00|9838.6|9818.6|9844.6|9824.6|9845.6|9825.6|9837.6|9817.6|36
1718256600000|2024-06-13 05:30:00|9844.9|9824.9|9836.1|9816.1|9845.4|9825.4|9833.1|9813.1|261
1718256900000|2024-06-13 05:35:00|9836.4|9816.4|9844.6|9824.6|9852.6|9832.6|9836.1|9816.1|180
1718257200000|2024-06-13 05:40:00|9844.9|9824.9|9848.1|9828.1|9854.1|9834.1|9844.9|9824.9|165
1718257500000|2024-06-13 05:45:00|9847.9|9827.9|9836.9|9816.9|9850.4|9830.4|9836.6|9816.6|158
1718257800000|2024-06-13 05:50:00|9837.1|9817.1|9840.6|9820.6|9844.1|9824.1|9837.1|9817.1|135
1718258100000|2024-06-13 05:55:00|9840.9|9820.9|9849.1|9829.1|9850.4|9830.4|9840.9|9820.9|182
1718258400000|2024-06-13 06:00:00|9848.9|9828.9|9852.1|9832.1|9856.4|9836.4|9848.4|9828.4|247
1718258700000|2024-06-13 06:05:00|9851.9|9831.9|9847.6|9827.6|9855.6|9835.6|9843.4|9823.4|228
1718259000000|2024-06-13 06:10:00|9847.9|9827.9|9838.1|9818.1|9848.9|9828.9|9836.9|9816.9|187
1718259300000|2024-06-13 06:15:00|9837.9|9817.9|9840.4|9820.4|9842.6|9822.6|9831.9|9811.9|177
1718259600000|2024-06-13 06:20:00|9840.1|9820.1|9864.4|9844.4|9865.9|9845.9|9840.1|9820.1|252
1718259900000|2024-06-13 06:25:00|9864.1|9844.1|9865.9|9845.9|9872.4|9852.4|9863.4|9843.4|271
1718260200000|2024-06-13 06:30:00|9866.1|9846.1|9864.9|9844.9|9878.1|9858.1|9863.6|9843.6|310
1718260500000|2024-06-13 06:35:00|9865.1|9845.1|9880.4|9860.4|9881.4|9861.4|9864.6|9844.6|217
1718260800000|2024-06-13 06:40:00|9880.9|9860.9|9879.6|9859.6|9884.6|9864.6|9873.9|9853.9|197
1718261100000|2024-06-13 06:45:00|9881.6|9861.6|9875.1|9855.1|9884.9|9864.9|9869.4|9849.4|185
1718261400000|2024-06-13 06:50:00|9875.4|9855.4|9876.1|9856.1|9879.6|9859.6|9873.1|9853.1|218
1718261700000|2024-06-13 06:55:00|9875.9|9855.9|9883.9|9873.9|9887.8|9877.8|9868.8|9853.1|422
1718262000000|2024-06-13 07:00:00|9883.6|9873.6|9879.9|9869.9|9886.9|9876.9|9863.8|9853.8|273
1718262300000|2024-06-13 07:05:00|9880.3|9870.3|9872.6|9862.6|9880.4|9870.4|9869.8|9859.8|180
1718262600000|2024-06-13 07:10:00|9873.4|9863.4|9880|9870|9880.6|9870.6|9871.1|9861.1|161
1718262900000|2024-06-13 07:15:00|9880.1|9870.1|9895.6|9885.6|9897.1|9887.1|9880.1|9870.1|171
1718263200000|2024-06-13 07:20:00|9896.4|9886.4|9905.3|9885.3|9905.3|9888.6|9890.3|9880.3|169
1718263500000|2024-06-13 07:25:00|9905.8|9885.8|9897.4|9887.4|9905.8|9892.1|9896.1|9885.8|113
1718263800000|2024-06-13 07:30:00|9897.5|9887.5|9904.3|9894.3|9914.3|9904.3|9896|9886|183
1718264100000|2024-06-13 07:35:00|9904.6|9894.6|9900.1|9890.1|9905.1|9895.1|9898|9888|189
1718264400000|2024-06-13 07:40:00|9900.6|9890.6|9897.6|9887.6|9902.5|9892.5|9896.4|9886.4|165
1718264700000|2024-06-13 07:45:00|9897.8|9887.8|9916.5|9906.5|9924.6|9914.6|9896.1|9886.1|205
1718265000000|2024-06-13 07:50:00|9916.8|9906.8|9907.3|9897.3|9919.4|9909.4|9907.3|9897.3|156
1718265300000|2024-06-13 07:55:00|9907|9897|9900.1|9890.1|9907|9897|9895.8|9885.8|161
1718265600000|2024-06-13 08:00:00|9903.3|9893.3|9878.3|9868.3|9903.5|9893.5|9878.3|9868.3|239
1718265900000|2024-06-13 08:05:00|9878.6|9868.6|9870|9860|9879.6|9869.6|9864.4|9854.4|212
1718266200000|2024-06-13 08:10:00|9870.1|9860.1|9878.8|9868.8|9879.6|9869.6|9864.5|9854.5|128
1718266500000|2024-06-13 08:15:00|9878.3|9868.3|9877.8|9867.8|9878.8|9868.8|9866.3|9856.3|145
1718266800000|2024-06-13 08:20:00|9878|9868|9873.1|9863.1|9878.5|9868.5|9869.1|9859.1|119
1718267100000|2024-06-13 08:25:00|9873.3|9863.3|9861.6|9851.6|9879|9869|9860.6|9850.6|123
1718267400000|2024-06-13 08:30:00|9861.9|9851.9|9865.1|9855.1|9868.8|9858.8|9857|9847|152
1718267700000|2024-06-13 08:35:00|9865.3|9855.3|9862.6|9852.6|9866.5|9856.5|9859.3|9849.3|138
1718268000000|2024-06-13 08:40:00|9862.8|9852.8|9864.5|9854.5|9866.8|9856.8|9862.6|9852.6|83
1718268300000|2024-06-13 08:45:00|9865|9855|9874.4|9864.4|9875.3|9865.3|9862.5|9852.5|142
1718268600000|2024-06-13 08:50:00|9873.5|9863.5|9876|9866|9879.6|9869.6|9873.5|9863.5|144
1718268900000|2024-06-13 08:55:00|9875.8|9865.8|9891.4|9881.4|9894.1|9884.1|9875.8|9865.8|173
1718269200000|2024-06-13 09:00:00|9891.8|9881.8|9894.3|9884.3|9905|9895|9891.1|9881.1|206
1718269500000|2024-06-13 09:05:00|9894.5|9884.5|9891.4|9881.4|9894.5|9884.5|9888.3|9878.3|139
1718269800000|2024-06-13 09:10:00|9892.1|9882.1|9885.5|9875.5|9895.6|9885.6|9884.5|9874.5|158
1718270100000|2024-06-13 09:15:00|9886.1|9876.1|9888.9|9878.9|9891.5|9881.5|9884.6|9874.6|112
1718270400000|2024-06-13 09:20:00|9889.1|9879.1|9882|9872|9890.3|9880.3|9875.6|9865.6|117
1718270700000|2024-06-13 09:25:00|9882.3|9872.3|9881.5|9871.5|9885|9875|9877.3|9867.3|123
1718271000000|2024-06-13 09:30:00|9881.6|9871.6|9878.5|9868.5|9882|9872|9875.6|9865.6|98
1718271300000|2024-06-13 09:35:00|9878.8|9868.8|9878.9|9868.9|9878.9|9868.9|9868.8|9858.8|95
1718271600000|2024-06-13 09:40:00|9879|9869|9879.8|9869.8|9884.8|9874.8|9876.3|9866.3|112
1718271900000|2024-06-13 09:45:00|9879.9|9869.9|9872.9|9862.9|9880.9|9870.9|9871.6|9861.6|130
1718272200000|2024-06-13 09:50:00|9873.3|9863.3|9873.8|9863.8|9874.8|9864.8|9869.4|9859.4|82
1718272500000|2024-06-13 09:55:00|9874|9864|9878.3|9868.3|9879.9|9869.9|9874|9864|85
1718272800000|2024-06-13 10:00:00|9878.9|9868.9|9888.3|9878.3|9891.1|9881.1|9878.9|9868.9|126
1718273100000|2024-06-13 10:05:00|9888.5|9878.5|9880.1|9870.1|9892.8|9882.8|9880.1|9870.1|110
1718273400000|2024-06-13 10:10:00|9879.8|9869.8|9873.8|9863.8|9882.3|9872.3|9869.3|9859.3|113
1718273700000|2024-06-13 10:15:00|9873.5|9863.5|9873.4|9863.4|9875.4|9865.4|9871|9861|98
1718274000000|2024-06-13 10:20:00|9873.6|9863.6|9875.1|9865.1|9880.6|9870.6|9870.8|9860.8|111
1718274300000|2024-06-13 10:25:00|9875|9865|9885.8|9875.8|9885.8|9875.8|9870.4|9860.4|152
1718274600000|2024-06-13 10:30:00|9886.1|9876.1|9878.4|9868.4|9888|9878|9878.4|9868.4|121
1718274900000|2024-06-13 10:35:00|9878.5|9868.5|9872.5|9862.5|9880.5|9870.5|9866.9|9856.9|86
1718275200000|2024-06-13 10:40:00|9876.3|9866.3|9883.4|9873.4|9884.3|9874.3|9874.9|9864.9|94
1718275500000|2024-06-13 10:45:00|9883.5|9873.5|9886.6|9876.6|9890.5|9880.5|9883.5|9873.5|121
1718275800000|2024-06-13 10:50:00|9886.4|9876.4|9887|9877|9890.5|9880.5|9884.3|9874.3|114
1718276100000|2024-06-13 10:55:00|9887.3|9877.3|9883.4|9873.4|9890.1|9880.1|9878.4|9868.4|109
1718276400000|2024-06-13 11:00:00|9883.8|9873.8|9882.9|9872.9|9893.3|9883.3|9876.5|9866.5|182
1718276700000|2024-06-13 11:05:00|9883|9873|9875.5|9865.5|9883.4|9873.4|9874.1|9864.1|133
1718277000000|2024-06-13 11:10:00|9875.8|9865.8|9876.6|9866.6|9878.9|9868.9|9869.4|9859.4|131
1718277300000|2024-06-13 11:15:00|9877.4|9867.4|9885.8|9875.8|9887.9|9877.9|9877.4|9867.4|100
1718277600000|2024-06-13 11:20:00|9886|9876|9881.1|9871.1|9892.4|9882.4|9878.6|9868.6|128
1718277900000|2024-06-13 11:25:00|9881.6|9871.6|9882.8|9872.8|9886.1|9876.1|9878.6|9868.6|112
1718278200000|2024-06-13 11:30:00|9883.3|9873.3|9870.5|9860.5|9883.9|9873.9|9863.8|9853.8|223
1718278500000|2024-06-13 11:35:00|9871|9861|9860.8|9850.8|9874.1|9864.1|9859.6|9849.6|209
1718278800000|2024-06-13 11:40:00|9860.5|9850.5|9852.8|9842.8|9860.9|9850.9|9849.8|9839.8|176
1718279100000|2024-06-13 11:45:00|9852.5|9842.5|9848.1|9838.1|9852.5|9842.5|9845.5|9835.5|179
1718279400000|2024-06-13 11:50:00|9848.6|9838.6|9859.1|9849.1|9859.4|9849.4|9847.5|9837.5|174
1718279700000|2024-06-13 11:55:00|9858.9|9848.9|9860|9850|9865.6|9855.6|9858.9|9848.9|158
1718280000000|2024-06-13 12:00:00|9859.8|9849.8|9874.3|9864.3|9876.8|9866.8|9859|9849|255
1718280300000|2024-06-13 12:05:00|9874.5|9864.5|9888.3|9878.3|9888.3|9878.3|9866.6|9856.6|227
1718280600000|2024-06-13 12:10:00|9888.5|9878.5|9885.3|9875.3|9890.1|9880.1|9880.6|9870.6|224
1718280900000|2024-06-13 12:15:00|9885|9875|9880|9870|9885|9875|9873|9863|146
1718281200000|2024-06-13 12:20:00|9879.8|9869.8|9878.9|9868.9|9890.8|9880.8|9878.9|9868.9|240
1718281500000|2024-06-13 12:25:00|9879.1|9869.1|9881.5|9871.5|9885|9875|9877.8|9867.8|180
1718281800000|2024-06-13 12:30:00|9881.3|9871.3|9908.8|9898.8|9915.9|9899|9878|9868|569
1718282100000|2024-06-13 12:35:00|9909|9899|9891.4|9881.4|9909.5|9899.5|9890.3|9880.3|425
1718282400000|2024-06-13 12:40:00|9891.9|9881.9|9898.6|9888.6|9901.5|9891.5|9882.6|9872.6|343
1718282700000|2024-06-13 12:45:00|9898.9|9888.9|9894.1|9884.1|9908.1|9898.1|9893.1|9883.1|347
1718283000000|2024-06-13 12:50:00|9893.9|9883.9|9890.5|9880.5|9895.3|9885.3|9886.4|9876.4|329
1718283300000|2024-06-13 12:55:00|9890.8|9880.8|9887.8|9877.8|9893|9883|9884|9874|302
1718283600000|2024-06-13 13:00:00|9887.4|9877.4|9872.6|9862.6|9890.5|9880.5|9868.4|9858.4|482
1718283900000|2024-06-13 13:05:00|9872.4|9862.4|9902.5|9892.5|9903|9893|9872.3|9862.3|464
1718284200000|2024-06-13 13:10:00|9902.6|9892.6|9881.3|9871.3|9907.5|9897.5|9876|9866|395
1718284500000|2024-06-13 13:15:00|9881.4|9871.4|9878.9|9868.9|9890.5|9880.5|9878.9|9868.9|400
1718284800000|2024-06-13 13:20:00|9879.9|9869.9|9876.3|9866.3|9882.6|9872.6|9870.4|9860.4|334
1718285100000|2024-06-13 13:25:00|9876.5|9866.5|9883.8|9873.8|9885|9875|9875.9|9865.9|288
1718285400000|2024-06-13 13:30:00|9883.9|9873.9|9905.3|9895.3|9905.4|9895.4|9881.3|9871.3|408
1718285700000|2024-06-13 13:35:00|9905|9895|9906.3|9896.3|9909.3|9899.3|9897.8|9887.8|379
1718286000000|2024-06-13 13:40:00|9906|9896|9895.3|9885.3|9913.1|9903.1|9894.1|9884.1|420
1718286300000|2024-06-13 13:45:00|9895.1|9885.1|9878.3|9868.3|9895.1|9885.1|9875.4|9865.4|427
1718286600000|2024-06-13 13:50:00|9879.5|9869.5|9867|9857|9884.6|9874.6|9864|9854|347
1718286900000|2024-06-13 13:55:00|9867.4|9857.4|9870|9860|9874.9|9864.9|9862.4|9852.4|406
1718287200000|2024-06-13 14:00:00|9869.6|9859.6|9862.4|9852.4|9872.3|9862.3|9862.4|9852.4|374
1718287500000|2024-06-13 14:05:00|9862.3|9852.3|9852.4|9842.4|9863|9853|9850.4|9840.4|358
1718287800000|2024-06-13 14:10:00|9852.1|9842.1|9842.4|9832.4|9852.5|9842.5|9834.9|9824.9|426
1718288100000|2024-06-13 14:15:00|9842.8|9832.8|9850.6|9840.6|9853.5|9843.5|9842.8|9832.8|361
1718288400000|2024-06-13 14:20:00|9850.8|9840.8|9849.8|9839.8|9856.4|9846.4|9849.6|9839.6|330
1718288700000|2024-06-13 14:25:00|9850|9840|9838|9828|9850.4|9840.4|9835.6|9825.6|388
1718289000000|2024-06-13 14:30:00|9837.5|9827.5|9823.1|9813.1|9842.1|9832.1|9820.8|9810.8|364
1718289300000|2024-06-13 14:35:00|9823.4|9813.4|9828|9818|9830.5|9820.5|9816.8|9806.8|436
1718289600000|2024-06-13 14:40:00|9828.3|9818.3|9840.6|9830.6|9842.3|9832.3|9822.3|9812.3|343
1718289900000|2024-06-13 14:45:00|9840.8|9830.8|9834.5|9824.5|9846.5|9836.5|9834|9824|271
1718290200000|2024-06-13 14:50:00|9834.8|9824.8|9830|9820|9842|9832|9828.9|9818.9|292
1718290500000|2024-06-13 14:55:00|9830.3|9820.3|9835.4|9825.4|9837.9|9827.9|9818.5|9808.5|335
1718290800000|2024-06-13 15:00:00|9835.6|9825.6|9825.3|9815.3|9839.5|9829.5|9825.3|9815.3|334
1718291100000|2024-06-13 15:05:00|9825.1|9815.1|9811.8|9801.8|9830.5|9820.5|9810.9|9800.9|405
1718291400000|2024-06-13 15:10:00|9811.6|9801.6|9815.9|9805.9|9820.8|9810.8|9810.6|9800.6|453
1718291700000|2024-06-13 15:15:00|9816.1|9806.1|9806|9796|9818.5|9808.5|9801|9791|437
1718292000000|2024-06-13 15:20:00|9806.3|9796.3|9825.5|9815.5|9828|9818|9805.5|9795.5|288
1718292300000|2024-06-13 15:25:00|9825.8|9815.8|9822.6|9812.6|9831.8|9821.8|9820.8|9810.8|286
1718292600000|2024-06-13 15:30:00|9822.8|9812.8|9820|9810|9824.3|9814.3|9813.6|9803.6|275
1718292900000|2024-06-13 15:35:00|9819.8|9809.8|9821.1|9811.1|9825.5|9815.5|9817.1|9807.1|273
1718293200000|2024-06-13 15:40:00|9821.4|9811.4|9817.8|9807.8|9828|9818|9817.5|9807.5|278
1718293500000|2024-06-13 15:45:00|9817.4|9807.4|9790|9780|9821.9|9811.9|9787.6|9777.6|408
1718293800000|2024-06-13 15:50:00|9789.9|9779.9|9781.3|9771.3|9792|9782|9777|9767|392
1718294100000|2024-06-13 15:55:00|9781.9|9771.9|9765.9|9755.9|9785.6|9775.6|9764.9|9754.9|442
1718294400000|2024-06-13 16:00:00|9765.6|9755.6|9767.5|9757.5|9768.8|9758.8|9745.4|9735.4|442
1718294700000|2024-06-13 16:05:00|9768|9758|9766.9|9756.9|9779.5|9769.5|9762.5|9752.5|358
1718295000000|2024-06-13 16:10:00|9767.5|9757.5|9784.3|9774.3|9786|9776|9767.5|9757.5|250
1718295300000|2024-06-13 16:15:00|9783.9|9773.9|9784.9|9774.9|9794.1|9784.1|9783.8|9773.8|233
1718295600000|2024-06-13 16:20:00|9785.1|9775.1|9789.9|9779.9|9801.3|9791.3|9784.3|9774.3|234
1718295900000|2024-06-13 16:25:00|9790.4|9780.4|9787.8|9777.8|9794.3|9784.3|9785.5|9775.5|218
1718296200000|2024-06-13 16:30:00|9787.5|9777.5|9795.5|9785.5|9800|9790|9785.8|9775.8|153
1718296500000|2024-06-13 16:35:00|9795.3|9785.3|9794.8|9784.8|9798|9788|9790.1|9780.1|114
1718296800000|2024-06-13 16:40:00|9794.9|9784.9|9795.8|9785.8|9796|9786|9790.3|9780.3|85
1718297100000|2024-06-13 16:45:00|9796.3|9786.3|9790.8|9780.8|9798.4|9788.4|9789.5|9779.5|91
1718297400000|2024-06-13 16:50:00|9790.5|9780.5|9792.8|9782.8|9794.4|9784.4|9790.3|9780.3|66
1718297700000|2024-06-13 16:55:00|9793|9783|9795.3|9785.3|9796|9786|9789.5|9779.5|144
1718298000000|2024-06-13 17:00:00|9796.5|9786.5|9793.8|9783.8|9803.3|9788.1|9788|9778|102
1718298300000|2024-06-13 17:05:00|9793.5|9783.5|9793.1|9783.1|9793.5|9783.5|9787.3|9777.3|53
1718298600000|2024-06-13 17:10:00|9793.3|9783.3|9799.8|9789.8|9799.9|9789.9|9791.5|9777.6|62
1718298900000|2024-06-13 17:15:00|9799.9|9789.9|9797.5|9787.5|9799.9|9789.9|9797.3|9787.3|31
1718299200000|2024-06-13 17:20:00|9797.3|9787.3|9801|9791|9802.1|9792.1|9797.3|9787.3|47
1718299500000|2024-06-13 17:25:00|9801.3|9791.3|9801.8|9791.8|9802.3|9792.3|9798.5|9788.5|40
1718299800000|2024-06-13 17:30:00|9801.5|9791.5|9792.5|9782.5|9803.9|9791.5|9791.3|9781.3|62
1718300100000|2024-06-13 17:35:00|9792.3|9782.3|9795.3|9785.3|9796.8|9786.8|9792.3|9782.3|45
1718300400000|2024-06-13 17:40:00|9795.6|9785.6|9796.3|9786.3|9796.8|9786.8|9794.3|9784.3|18
1718300700000|2024-06-13 17:45:00|9795.8|9785.8|9791.3|9781.3|9795.8|9785.8|9789.3|9779.3|28
1718301000000|2024-06-13 17:50:00|9791.8|9781.8|9794.4|9784.4|9795.8|9785.8|9791.8|9781.8|28
1718301300000|2024-06-13 17:55:00|9794.8|9784.8|9797.9|9775.9|9802.6|9785.5|9794.8|9775.1|17
1718323200000|2024-06-14 00:00:00|9797.6|9777.9|9797.4|9777.4|9799.9|9779.9|9796.1|9776.1|72
1718323500000|2024-06-14 00:05:00|9797.1|9777.1|9785.6|9765.6|9797.1|9777.1|9785.6|9765.6|96
1718323800000|2024-06-14 00:10:00|9784.9|9764.9|9785.9|9765.9|9789.1|9769.1|9780.6|9760.6|113
1718324100000|2024-06-14 00:15:00|9786.1|9766.1|9786.6|9766.6|9787.9|9767.9|9784.6|9764.6|68
1718324400000|2024-06-14 00:20:00|9787.4|9767.4|9786.1|9766.1|9789.9|9769.9|9785.9|9765.9|60
1718324700000|2024-06-14 00:25:00|9785.9|9765.9|9783.1|9763.1|9785.9|9765.9|9782.4|9762.4|53
1718325000000|2024-06-14 00:30:00|9783.4|9763.4|9790.6|9770.6|9791.6|9771.6|9781.1|9761.1|66
1718325300000|2024-06-14 00:35:00|9790.9|9770.9|9791.1|9771.1|9792.9|9772.9|9790.1|9770.1|56
1718325600000|2024-06-14 00:40:00|9791.6|9771.6|9790.9|9770.9|9797.4|9777.4|9790.4|9770.4|73
1718325900000|2024-06-14 00:45:00|9791.4|9771.4|9794.9|9774.9|9796.4|9776.4|9790.9|9770.9|79
1718326200000|2024-06-14 00:50:00|9795.1|9775.1|9794.9|9774.9|9798.1|9778.1|9793.1|9773.1|112
1718326500000|2024-06-14 00:55:00|9795.1|9775.1|9805.4|9785.4|9806.6|9786.6|9794.9|9774.9|103
1718326800000|2024-06-14 01:00:00|9804.4|9784.4|9813.1|9793.1|9817.6|9797.6|9802.4|9782.4|417
1718327100000|2024-06-14 01:05:00|9812.9|9792.9|9816.9|9796.9|9823.9|9803.9|9812.1|9792.1|223
1718327400000|2024-06-14 01:10:00|9816.6|9796.6|9821.1|9801.1|9824.4|9804.4|9815.9|9795.9|266
1718327700000|2024-06-14 01:15:00|9820.4|9800.4|9816.4|9796.4|9822.6|9802.6|9814.4|9794.4|303
1718328000000|2024-06-14 01:20:00|9816.1|9796.1|9802.9|9782.9|9816.1|9796.1|9802.4|9782.4|247
1718328300000|2024-06-14 01:25:00|9803.1|9783.1|9797.6|9777.6|9805.1|9785.1|9797.6|9777.6|283
1718328600000|2024-06-14 01:30:00|9797.9|9777.9|9795.4|9775.4|9806.4|9786.4|9792.4|9772.4|280
1718328900000|2024-06-14 01:35:00|9795.6|9775.6|9805.6|9785.6|9807.1|9787.1|9795.1|9775.1|230
1718329200000|2024-06-14 01:40:00|9805.4|9785.4|9820.4|9800.4|9826.9|9806.9|9805.1|9785.1|287
1718329500000|2024-06-14 01:45:00|9819.9|9799.9|9820.1|9800.1|9826.4|9806.4|9817.6|9797.6|298
1718329800000|2024-06-14 01:50:00|9820.4|9800.4|9833.4|9813.4|9840.6|9820.6|9819.4|9799.4|293
1718330100000|2024-06-14 01:55:00|9833.6|9813.6|9838.9|9818.9|9839.1|9819.1|9830.9|9810.9|273
1718330400000|2024-06-14 02:00:00|9838.1|9818.1|9833.6|9813.6|9842.6|9822.6|9830.6|9810.6|295
1718330700000|2024-06-14 02:05:00|9833.1|9813.1|9831.4|9811.4|9838.1|9818.1|9827.4|9807.4|201
1718331000000|2024-06-14 02:10:00|9831.1|9811.1|9825.4|9805.4|9835.1|9815.1|9823.9|9803.9|267
1718331300000|2024-06-14 02:15:00|9825.9|9805.9|9820.9|9800.9|9826.9|9806.9|9818.4|9798.4|141
1718331600000|2024-06-14 02:20:00|9820.6|9800.6|9823.6|9803.6|9823.6|9803.6|9818.6|9798.6|111
1718331900000|2024-06-14 02:25:00|9823.4|9803.4|9824.1|9804.1|9824.6|9804.6|9821.4|9801.4|80
1718332200000|2024-06-14 02:30:00|9824.6|9804.6|9824.9|9804.9|9827.4|9807.4|9817.4|9797.4|257
1718332500000|2024-06-14 02:35:00|9824.6|9804.6|9827.1|9807.1|9833.6|9813.6|9823.9|9803.9|217
1718332800000|2024-06-14 02:40:00|9826.6|9806.6|9829.9|9809.9|9831.1|9811.1|9824.9|9804.9|173
1718333100000|2024-06-14 02:45:00|9830.1|9810.1|9828.4|9808.4|9834.1|9814.1|9825.6|9805.6|185
1718333400000|2024-06-14 02:50:00|9827.9|9807.9|9840.1|9820.1|9840.9|9820.9|9827.9|9807.9|250
1718333700000|2024-06-14 02:55:00|9839.6|9819.6|9838.9|9818.9|9847.4|9827.4|9838.9|9818.9|230
1718334000000|2024-06-14 03:00:00|9839.1|9819.1|9835.6|9815.6|9842.6|9822.6|9832.4|9812.4|249
1718334300000|2024-06-14 03:05:00|9835.4|9815.4|9825.1|9805.1|9835.4|9815.4|9822.6|9802.6|241
1718334600000|2024-06-14 03:10:00|9824.9|9804.9|9840.6|9820.6|9840.6|9820.6|9823.6|9803.6|288
1718334900000|2024-06-14 03:15:00|9840.4|9820.4|9842.1|9822.1|9850.4|9830.4|9839.1|9819.1|307
1718335200000|2024-06-14 03:20:00|9841.9|9821.9|9834.6|9814.6|9843.9|9823.9|9829.4|9809.4|347
1718335500000|2024-06-14 03:25:00|9834.1|9814.1|9836.4|9816.4|9841.9|9821.9|9833.1|9813.1|246
1718335800000|2024-06-14 03:30:00|9835.9|9815.9|9832.6|9812.6|9838.4|9818.4|9827.9|9807.9|173
1718336100000|2024-06-14 03:35:00|9832.4|9812.4|9828.1|9808.1|9832.4|9812.4|9826.4|9806.4|108
1718336400000|2024-06-14 03:40:00|9827.9|9807.9|9827.6|9807.6|9832.9|9812.9|9827.4|9807.4|86
1718336700000|2024-06-14 03:45:00|9827.9|9807.9|9831.6|9811.6|9832.9|9812.9|9826.1|9806.1|79
1718337000000|2024-06-14 03:50:00|9831.9|9811.9|9829.9|9809.9|9832.9|9812.9|9828.6|9808.6|70
1718337300000|2024-06-14 03:55:00|9829.6|9809.6|9832.1|9812.1|9832.6|9812.6|9827.9|9807.9|56
1718337600000|2024-06-14 04:00:00|9831.6|9811.6|9825.6|9805.6|9831.6|9811.6|9825.6|9805.6|70
1718337900000|2024-06-14 04:05:00|9825.4|9805.4|9826.4|9806.4|9828.1|9808.1|9823.4|9803.4|75
1718338200000|2024-06-14 04:10:00|9826.1|9806.1|9823.6|9803.6|9826.1|9806.1|9823.4|9803.4|72
1718338500000|2024-06-14 04:15:00|9823.9|9803.9|9822.4|9802.4|9826.9|9806.9|9822.1|9802.1|68
1718338800000|2024-06-14 04:20:00|9821.9|9801.9|9826.1|9806.1|9826.9|9806.9|9821.9|9801.9|40
1718339100000|2024-06-14 04:25:00|9825.9|9805.9|9826.1|9806.1|9828.6|9808.6|9825.4|9805.4|66
1718339400000|2024-06-14 04:30:00|9826.4|9806.4|9826.1|9806.1|9826.6|9806.6|9823.6|9803.6|100
1718339700000|2024-06-14 04:35:00|9825.9|9805.9|9825.6|9805.6|9826.9|9806.9|9824.6|9804.6|45
1718340000000|2024-06-14 04:40:00|9826.1|9806.1|9826.9|9806.9|9827.1|9807.1|9825.6|9805.6|34
1718340300000|2024-06-14 04:45:00|9826.6|9806.6|9825.9|9805.9|9827.1|9807.1|9825.9|9805.9|14
1718340600000|2024-06-14 04:50:00|9825.6|9805.6|9826.4|9806.4|9829.6|9809.6|9823.9|9803.9|45
1718340900000|2024-06-14 04:55:00|9826.1|9806.1|9823.6|9803.6|9827.1|9807.1|9823.6|9803.6|66
1718341200000|2024-06-14 05:00:00|9823.1|9803.1|9831.1|9811.1|9831.4|9811.4|9818.9|9798.9|81
1718341500000|2024-06-14 05:05:00|9830.9|9810.9|9831.6|9811.6|9832.1|9812.1|9825.1|9805.1|86
1718341800000|2024-06-14 05:10:00|9831.4|9811.4|9828.9|9808.9|9831.4|9811.4|9828.4|9808.4|65
1718342100000|2024-06-14 05:15:00|9829.1|9809.1|9832.1|9812.1|9832.6|9812.6|9828.9|9808.9|63
1718342400000|2024-06-14 05:20:00|9832.4|9812.4|9837.9|9817.9|9838.6|9818.6|9832.4|9812.4|74
1718342700000|2024-06-14 05:25:00|9837.6|9817.6|9843.9|9823.9|9844.4|9824.4|9836.1|9816.1|89
1718343000000|2024-06-14 05:30:00|9844.1|9824.1|9848.9|9828.9|9856.6|9836.6|9844.1|9824.1|374
1718343300000|2024-06-14 05:35:00|9848.6|9828.6|9850.9|9830.9|9854.4|9834.4|9845.6|9825.6|270
1718343600000|2024-06-14 05:40:00|9851.1|9831.1|9856.1|9836.1|9862.1|9842.1|9851.1|9831.1|285
1718343900000|2024-06-14 05:45:00|9856.4|9836.4|9848.6|9828.6|9858.1|9838.1|9846.4|9826.4|291
1718344200000|2024-06-14 05:50:00|9848.4|9828.4|9842.4|9822.4|9851.1|9831.1|9837.4|9817.4|292
1718344500000|2024-06-14 05:55:00|9842.1|9822.1|9839.1|9819.1|9843.4|9823.4|9832.4|9812.4|293
1718344800000|2024-06-14 06:00:00|9838.9|9818.9|9827.1|9807.1|9841.4|9821.4|9823.9|9803.9|347
1718345100000|2024-06-14 06:05:00|9827.6|9807.6|9834.9|9814.9|9835.6|9815.6|9822.9|9802.9|354
1718345400000|2024-06-14 06:10:00|9834.6|9814.6|9836.4|9816.4|9839.1|9819.1|9830.9|9810.9|368
1718345700000|2024-06-14 06:15:00|9836.6|9816.6|9843.1|9823.1|9844.4|9824.4|9828.6|9808.6|338
1718346000000|2024-06-14 06:20:00|9842.9|9822.9|9842.9|9822.9|9851.4|9831.4|9839.4|9819.4|312
1718346300000|2024-06-14 06:25:00|9842.6|9822.6|9845.4|9825.4|9849.9|9829.9|9838.6|9818.6|239
1718346600000|2024-06-14 06:30:00|9845.9|9825.9|9850.9|9830.9|9851.4|9831.4|9841.4|9821.4|237
1718346900000|2024-06-14 06:35:00|9850.4|9830.4|9848.1|9828.1|9853.9|9833.9|9846.9|9826.9|221
1718347200000|2024-06-14 06:40:00|9847.9|9827.9|9839.9|9819.9|9851.4|9831.4|9837.1|9817.1|253
1718347500000|2024-06-14 06:45:00|9839.6|9819.6|9823.9|9803.9|9839.6|9819.6|9819.6|9799.6|320
1718347800000|2024-06-14 06:50:00|9823.4|9803.4|9815.9|9795.9|9824.4|9804.4|9813.9|9793.9|340
1718348100000|2024-06-14 06:55:00|9815.4|9795.4|9813.5|9803.5|9817.4|9805.5|9809.4|9794.6|482
1718348400000|2024-06-14 07:00:00|9810.6|9800.6|9813.8|9803.8|9824.8|9811|9810.5|9800.5|334
1718348700000|2024-06-14 07:05:00|9813.3|9803.3|9789.4|9779.4|9813.5|9803.5|9788.6|9778.6|278
1718349000000|2024-06-14 07:10:00|9789.6|9779.6|9793.6|9783.6|9795|9785|9788.3|9778.3|259
1718349300000|2024-06-14 07:15:00|9793|9783|9780.1|9770.1|9793|9783|9777.5|9767.5|272
1718349600000|2024-06-14 07:20:00|9779.9|9769.9|9781.5|9771.5|9788.1|9778.1|9778.1|9768.1|246
1718349900000|2024-06-14 07:25:00|9781.3|9771.3|9785.9|9775.9|9793.1|9783.1|9780.5|9770.5|229
1718350200000|2024-06-14 07:30:00|9785.6|9775.6|9787|9777|9789.1|9779.1|9781.4|9771.4|223
1718350500000|2024-06-14 07:35:00|9787.3|9777.3|9789|9779|9796.9|9786.9|9784.8|9774.8|221
1718350800000|2024-06-14 07:40:00|9788.8|9778.8|9788.1|9778.1|9789.4|9779.4|9783.9|9773.9|164
1718351100000|2024-06-14 07:45:00|9787.9|9777.9|9789.3|9779.3|9790.3|9780.3|9783.1|9773.1|170
1718351400000|2024-06-14 07:50:00|9789|9779|9800.8|9790.8|9803.3|9791.3|9788.5|9778.5|208
1718351700000|2024-06-14 07:55:00|9801|9791|9807.1|9797.1|9808.9|9798.9|9798|9788|244
1718352000000|2024-06-14 08:00:00|9806.9|9796.9|9804.6|9794.6|9816.3|9806.3|9798.9|9788.9|328
1718352300000|2024-06-14 08:05:00|9804.9|9794.9|9806.8|9796.8|9810.3|9800.3|9793.5|9783.5|263
1718352600000|2024-06-14 08:10:00|9807|9797|9815.9|9805.9|9816.6|9806.6|9798.4|9788.4|309
1718352900000|2024-06-14 08:15:00|9816|9806|9804.9|9794.9|9816.9|9806.9|9802.5|9792.5|236
1718353200000|2024-06-14 08:20:00|9805.1|9795.1|9806.3|9796.3|9812.6|9799.8|9800.6|9790.6|188
1718353500000|2024-06-14 08:25:00|9806.1|9796.1|9803.8|9793.8|9809.4|9799.4|9802.3|9792.3|204
1718353800000|2024-06-14 08:30:00|9803.9|9793.9|9796.9|9786.9|9803.9|9793.9|9795|9785|200
1718354100000|2024-06-14 08:35:00|9796.6|9786.6|9800.3|9790.3|9802.1|9792.1|9792.8|9782.8|163
1718354400000|2024-06-14 08:40:00|9800.4|9790.4|9797.5|9787.5|9802|9792|9792.1|9782.1|206
1718354700000|2024-06-14 08:45:00|9798|9788|9784.1|9774.1|9798|9788|9780.5|9770.5|212
1718355000000|2024-06-14 08:50:00|9784.4|9774.4|9782.8|9772.8|9786.1|9776.1|9776.5|9766.5|202
1718355300000|2024-06-14 08:55:00|9782.5|9772.5|9785.3|9775.3|9790.9|9780.9|9779.5|9769.5|204
1718355600000|2024-06-14 09:00:00|9785.1|9775.1|9772|9762|9789.9|9779.9|9761.4|9751.4|291
1718355900000|2024-06-14 09:05:00|9771.9|9761.9|9773|9763|9778|9768|9768.8|9758.8|187
1718356200000|2024-06-14 09:10:00|9773.3|9763.3|9760.5|9750.5|9779.8|9769.8|9759.9|9749.9|155
1718356500000|2024-06-14 09:15:00|9760.6|9750.6|9741.1|9731.1|9760.6|9750.6|9739.4|9729.4|223
1718356800000|2024-06-14 09:20:00|9741.5|9731.5|9734.3|9724.3|9748.4|9738.4|9731.3|9716.1|246
1718357100000|2024-06-14 09:25:00|9734.5|9724.5|9730|9720|9744|9734|9729.5|9719.5|253
1718357400000|2024-06-14 09:30:00|9729.8|9719.8|9721|9711|9732.9|9722.9|9720.1|9710.1|298
1718357700000|2024-06-14 09:35:00|9721.3|9711.3|9725.1|9715.1|9725.1|9715.1|9716.5|9706.5|237
1718358000000|2024-06-14 09:40:00|9724.9|9714.9|9728.6|9718.6|9733|9723|9718.1|9708.1|193
1718358300000|2024-06-14 09:45:00|9728.8|9718.8|9732.8|9722.8|9737.9|9727.9|9728.8|9718.8|167
1718358600000|2024-06-14 09:50:00|9732.5|9722.5|9736.3|9726.3|9737.3|9727.3|9730.3|9720.3|196
1718358900000|2024-06-14 09:55:00|9736.5|9726.5|9731.6|9721.6|9738.1|9728.1|9726.5|9716.5|165
1718359200000|2024-06-14 10:00:00|9731.4|9721.4|9716.9|9706.9|9731.9|9721.9|9715.1|9705.1|236
1718359500000|2024-06-14 10:05:00|9716.6|9706.6|9734.6|9724.6|9735.3|9725.3|9715.4|9705.4|281
1718359800000|2024-06-14 10:10:00|9734.9|9724.9|9736.8|9726.8|9743.5|9733.5|9732.4|9722.4|242
1718360100000|2024-06-14 10:15:00|9735.1|9725.1|9741.6|9731.6|9744.1|9734.1|9733.9|9723.9|241
1718360400000|2024-06-14 10:20:00|9741.8|9731.8|9754|9744|9756.6|9746.6|9738.8|9728.8|247
1718360700000|2024-06-14 10:25:00|9753.9|9743.9|9759.9|9749.9|9764.9|9754.9|9751.1|9741.1|269
1718361000000|2024-06-14 10:30:00|9759.6|9749.6|9754|9744|9759.6|9749.6|9752|9742|227
1718361300000|2024-06-14 10:35:00|9753|9743|9765.3|9755.3|9768.8|9758.8|9751.5|9741.5|210
1718361600000|2024-06-14 10:40:00|9765.1|9755.1|9776.9|9766.9|9779.3|9769.3|9762.8|9752.8|346
1718361900000|2024-06-14 10:45:00|9776.8|9766.8|9781.8|9771.8|9784.9|9774.9|9773.4|9763.4|218
1718362200000|2024-06-14 10:50:00|9781.6|9771.6|9783|9773|9786.6|9776.6|9776.9|9766.9|285
1718362500000|2024-06-14 10:55:00|9782.8|9772.8|9776.5|9766.5|9782.8|9772.8|9770.6|9760.6|213
1718362800000|2024-06-14 11:00:00|9776.8|9766.8|9767.3|9757.3|9777.9|9767.9|9762.4|9752.4|278
1718363100000|2024-06-14 11:05:00|9767.8|9757.8|9767.9|9757.9|9771.6|9761.6|9759.3|9749.3|243
1718363400000|2024-06-14 11:10:00|9767.8|9757.8|9782.9|9772.9|9792.6|9782.6|9765.9|9755.9|173
1718363700000|2024-06-14 11:15:00|9783.4|9773.4|9790.8|9780.8|9790.8|9780.8|9778.1|9768.1|184
1718364000000|2024-06-14 11:20:00|9790.3|9780.3|9787.8|9777.8|9791.5|9781.5|9786.3|9776.3|181
1718364300000|2024-06-14 11:25:00|9787.5|9777.5|9789|9779|9792.4|9782.4|9785.6|9775.6|222
1718364600000|2024-06-14 11:30:00|9789.5|9779.5|9789.1|9779.1|9798.5|9788.5|9788|9778|301
1718364900000|2024-06-14 11:35:00|9789.4|9779.4|9781.3|9771.3|9790.5|9780.5|9776.8|9766.8|287
1718365200000|2024-06-14 11:40:00|9781.5|9771.5|9784.4|9774.4|9787.6|9777.6|9781.5|9771.5|261
1718365500000|2024-06-14 11:45:00|9784.1|9774.1|9776.5|9766.5|9784.4|9774.4|9775.3|9765.3|241
1718365800000|2024-06-14 11:50:00|9776.4|9766.4|9773.6|9763.6|9776.4|9766.4|9769.8|9759.8|259
1718366100000|2024-06-14 11:55:00|9773|9763|9766.5|9756.5|9773|9763|9763.5|9753.5|216
1718366400000|2024-06-14 12:00:00|9766.6|9756.6|9756.8|9746.8|9767.9|9757.9|9755.5|9745.5|271
1718366700000|2024-06-14 12:05:00|9756.6|9746.6|9754.3|9744.3|9757.4|9747.4|9751.8|9741.8|217
1718367000000|2024-06-14 12:10:00|9753.8|9743.8|9763.3|9753.3|9764.3|9754.3|9752.4|9742.4|236
1718367300000|2024-06-14 12:15:00|9763|9753|9764.4|9754.4|9765.8|9755.8|9759.5|9749.5|215
1718367600000|2024-06-14 12:20:00|9764.5|9754.5|9761.8|9751.8|9773.3|9758.9|9758.8|9748.8|270
1718367900000|2024-06-14 12:25:00|9761.5|9751.5|9765.8|9755.8|9765.8|9755.8|9758|9748|224
1718368200000|2024-06-14 12:30:00|9765.1|9755.1|9755.8|9745.8|9767.9|9757.9|9755.1|9745.1|403
1718368500000|2024-06-14 12:35:00|9756.1|9746.1|9752.5|9742.5|9759.4|9749.4|9750.4|9740.4|287
1718368800000|2024-06-14 12:40:00|9752.6|9742.6|9756|9746|9757.1|9747.1|9750.1|9740.1|289
1718369100000|2024-06-14 12:45:00|9756.3|9746.3|9763.3|9753.3|9763.3|9753.3|9754.8|9744.8|250
1718369400000|2024-06-14 12:50:00|9763.6|9753.6|9763.9|9753.9|9765.3|9755.3|9759.6|9749.6|240
1718369700000|2024-06-14 12:55:00|9764|9754|9763.5|9753.5|9770.6|9760.6|9759|9749|270
1718370000000|2024-06-14 13:00:00|9766.3|9756.3|9775.9|9765.9|9789|9779|9766.1|9756.1|646
1718370300000|2024-06-14 13:05:00|9773.9|9763.9|9780|9770|9791.8|9781.8|9773.9|9763.9|477
1718370600000|2024-06-14 13:10:00|9780.3|9770.3|9766.1|9756.1|9780.3|9770.3|9756.3|9746.3|465
1718370900000|2024-06-14 13:15:00|9765.5|9755.5|9757.3|9747.3|9772.8|9762.8|9756.8|9746.8|446
1718371200000|2024-06-14 13:20:00|9757|9747|9754|9744|9764|9754|9752.3|9742.3|468
1718371500000|2024-06-14 13:25:00|9753.8|9743.8|9743.3|9733.3|9758.3|9748.3|9741.1|9731.1|481
1718371800000|2024-06-14 13:30:00|9744.3|9734.3|9745.5|9735.5|9746.6|9736.6|9731.4|9721.4|576
1718372100000|2024-06-14 13:35:00|9745.6|9735.6|9753.3|9743.3|9758.5|9748.5|9743.9|9733.9|508
1718372400000|2024-06-14 13:40:00|9753.5|9743.5|9752.6|9742.6|9766.3|9756.3|9749.3|9739.3|444
1718372700000|2024-06-14 13:45:00|9752.9|9742.9|9768.8|9758.8|9769.8|9759.8|9752.9|9742.9|354
1718373000000|2024-06-14 13:50:00|9768.5|9758.5|9752.3|9742.3|9768.5|9758.5|9749.5|9739.5|347
1718373300000|2024-06-14 13:55:00|9752.5|9742.5|9754|9744|9755.8|9745.8|9747.8|9737.8|324
1718373600000|2024-06-14 14:00:00|9754.5|9744.5|9749.8|9739.8|9758.5|9748.5|9739.3|9729.3|503
1718373900000|2024-06-14 14:05:00|9750|9740|9754.6|9744.6|9758.5|9748.5|9746|9736|487
1718374200000|2024-06-14 14:10:00|9754.4|9744.4|9746.8|9736.8|9757.3|9747.3|9739.3|9729.3|372
1718374500000|2024-06-14 14:15:00|9747|9737|9751.9|9741.9|9755.3|9745.3|9744|9734|330
1718374800000|2024-06-14 14:20:00|9751.6|9741.6|9756.5|9746.5|9756.8|9746.8|9748.1|9738.1|375
1718375100000|2024-06-14 14:25:00|9756.3|9746.3|9755|9745|9761.1|9751.1|9748.5|9738.5|371
1718375400000|2024-06-14 14:30:00|9755.4|9745.4|9742.3|9732.3|9758.5|9748.5|9741|9731|399
1718375700000|2024-06-14 14:35:00|9742.5|9732.5|9721.6|9711.6|9745.4|9735.4|9720.1|9710.1|315
1718376000000|2024-06-14 14:40:00|9721.8|9711.8|9718.3|9708.3|9724.5|9714.5|9710.9|9700.9|399
1718376300000|2024-06-14 14:45:00|9718|9708|9733.8|9723.8|9739.4|9729.4|9718|9708|410
1718376600000|2024-06-14 14:50:00|9734|9724|9740.3|9730.3|9752.5|9742.5|9733.5|9723.5|452
1718376900000|2024-06-14 14:55:00|9740.4|9730.4|9750.8|9740.8|9752|9742|9740.4|9730.4|332
1718377200000|2024-06-14 15:00:00|9750.5|9740.5|9744.5|9734.5|9751.5|9741.5|9739|9729|312
1718377500000|2024-06-14 15:05:00|9744|9734|9740.8|9730.8|9747.8|9737.8|9739.8|9729.8|273
1718377800000|2024-06-14 15:10:00|9741|9731|9746.5|9736.5|9751|9741|9741|9731|309
1718378100000|2024-06-14 15:15:00|9746.3|9736.3|9740.6|9730.6|9748.5|9738.5|9739.1|9729.1|208
1718378400000|2024-06-14 15:20:00|9740.9|9730.9|9751.3|9741.3|9757.9|9747.9|9740.9|9730.9|296
1718378700000|2024-06-14 15:25:00|9751.5|9741.5|9746.3|9736.3|9754|9744|9743.3|9733.3|285
1718379000000|2024-06-14 15:30:00|9745.6|9735.6|9755|9745|9755.3|9745.3|9744.8|9734.8|352
1718379300000|2024-06-14 15:35:00|9754.8|9744.8|9750.5|9740.5|9756.3|9746.3|9745.6|9735.6|337
1718379600000|2024-06-14 15:40:00|9750.3|9740.3|9744.5|9734.5|9754.1|9744.1|9743.5|9733.5|252
1718379900000|2024-06-14 15:45:00|9742.3|9732.3|9748.8|9738.8|9753|9743|9742.3|9732.3|341
1718380200000|2024-06-14 15:50:00|9748.6|9738.6|9745.5|9735.5|9752.1|9742.1|9739.9|9729.9|255
1718380500000|2024-06-14 15:55:00|9745.4|9735.4|9760|9750|9760|9750|9743.6|9733.6|221
1718380800000|2024-06-14 16:00:00|9759.8|9749.8|9764|9754|9764.5|9754.5|9756.3|9746.3|160
1718381100000|2024-06-14 16:05:00|9764.3|9754.3|9770.8|9760.8|9780|9770|9764.3|9754.3|360
1718381400000|2024-06-14 16:10:00|9771.3|9761.3|9778|9768|9781.8|9771.8|9771.3|9761.3|228
1718381700000|2024-06-14 16:15:00|9778.3|9768.3|9762.5|9752.5|9780.4|9770.4|9762.3|9752.3|171
1718382000000|2024-06-14 16:20:00|9762.3|9752.3|9762.3|9752.3|9764.5|9754.5|9758.9|9748.9|149
1718382300000|2024-06-14 16:25:00|9762.5|9752.5|9757.8|9747.8|9763.3|9753.3|9754|9744|99
1718382600000|2024-06-14 16:30:00|9757.5|9747.5|9764|9754|9765.6|9755.6|9754.3|9744.3|140
1718382900000|2024-06-14 16:35:00|9764.1|9754.1|9762|9752|9771.3|9761.3|9760.8|9750.8|138
1718383200000|2024-06-14 16:40:00|9761.8|9751.8|9759.3|9749.3|9762.5|9752.5|9754.9|9744.9|140
1718383500000|2024-06-14 16:45:00|9759.4|9749.4|9767.8|9757.8|9767.8|9757.8|9759.3|9749.3|203
1718383800000|2024-06-14 16:50:00|9768|9758|9765.6|9755.6|9769.4|9759.4|9765|9755|162
1718384100000|2024-06-14 16:55:00|9766|9756|9766.8|9756.8|9772|9762|9764.5|9754.5|202
1718384400000|2024-06-14 17:00:00|9767|9757|9773.8|9763.8|9776|9766|9764.6|9754.6|125
1718384700000|2024-06-14 17:05:00|9774|9764|9778.1|9768.1|9778.5|9768.5|9773.8|9763.8|70
1718385000000|2024-06-14 17:10:00|9778.5|9768.5|9773.6|9763.6|9779|9769|9773.5|9763.5|74
1718385300000|2024-06-14 17:15:00|9773.8|9763.8|9770.5|9760.5|9774.4|9764.4|9769.8|9759.8|105
1718385600000|2024-06-14 17:20:00|9770.8|9760.8|9772.5|9762.5|9775.6|9765.6|9770.8|9760.8|37
1718385900000|2024-06-14 17:25:00|9772.6|9762.6|9772.3|9762.3|9777.5|9767.5|9771.4|9761.4|57
1718386200000|2024-06-14 17:30:00|9772.8|9762.8|9775.9|9765.9|9778|9768|9771.5|9761.5|60
1718386500000|2024-06-14 17:35:00|9776.1|9766.1|9780.5|9770.5|9782.8|9772.8|9776|9766|55
1718386800000|2024-06-14 17:40:00|9780.8|9770.8|9778|9768|9783.6|9772.5|9776.5|9762.5|57
1718387100000|2024-06-14 17:45:00|9778.3|9768.3|9777.3|9767.3|9781.8|9771.8|9777.1|9767.1|34
1718387400000|2024-06-14 17:50:00|9777|9767|9778|9768|9784.3|9769|9775|9763.5|39
1718387700000|2024-06-14 17:55:00|9778.4|9768.4|9781.6|9759.6|9786.9|9769|9778.3|9757.9|53
1718582400000|2024-06-17 00:00:00|9789.1|9769.1|9788.1|9768.1|9792.6|9772.6|9788.1|9768.1|71
1718582700000|2024-06-17 00:05:00|9787.9|9767.9|9788.6|9768.6|9788.9|9768.9|9780.6|9760.6|129
1718583000000|2024-06-17 00:10:00|9788.1|9768.1|9782.6|9762.6|9788.1|9768.1|9777.6|9757.6|102
1718583300000|2024-06-17 00:15:00|9782.4|9762.4|9778.9|9758.9|9784.1|9764.1|9777.6|9757.6|120
1718583600000|2024-06-17 00:20:00|9779.1|9759.1|9778.9|9758.9|9779.4|9759.4|9775.9|9755.9|74
1718583900000|2024-06-17 00:25:00|9778.6|9758.6|9772.9|9752.9|9778.6|9758.6|9770.4|9750.4|104
1718584200000|2024-06-17 00:30:00|9773.4|9753.4|9774.9|9754.9|9776.6|9756.6|9773.4|9753.4|78
1718584500000|2024-06-17 00:35:00|9775.1|9755.1|9778.4|9758.4|9780.4|9760.4|9775.1|9755.1|74
1718584800000|2024-06-17 00:40:00|9778.1|9758.1|9772.9|9752.9|9778.1|9758.1|9772.1|9752.1|71
1718585100000|2024-06-17 00:45:00|9773.1|9753.1|9774.4|9754.4|9775.9|9755.9|9771.4|9751.4|88
1718585400000|2024-06-17 00:50:00|9774.1|9754.1|9774.6|9754.6|9775.6|9755.6|9768.4|9748.4|110
1718585700000|2024-06-17 00:55:00|9774.4|9754.4|9769.9|9749.9|9777.1|9757.1|9769.6|9749.6|98
1718586000000|2024-06-17 01:00:00|9769.4|9749.4|9752.6|9732.6|9769.4|9749.4|9740.4|9720.4|587
1718586300000|2024-06-17 01:05:00|9752.9|9732.9|9753.4|9733.4|9765.6|9745.6|9746.6|9726.6|533
1718586600000|2024-06-17 01:10:00|9752.4|9732.4|9760.4|9740.4|9763.9|9743.9|9750.4|9730.4|338
1718586900000|2024-06-17 01:15:00|9759.9|9739.9|9779.1|9759.1|9781.6|9761.6|9759.9|9739.9|368
1718587200000|2024-06-17 01:20:00|9779.4|9759.4|9772.1|9752.1|9780.9|9760.9|9770.1|9750.1|253
1718587500000|2024-06-17 01:25:00|9771.9|9751.9|9761.9|9741.9|9773.1|9753.1|9761.9|9741.9|299
1718587800000|2024-06-17 01:30:00|9762.4|9742.4|9763.9|9743.9|9768.9|9748.9|9756.1|9736.1|349
1718588100000|2024-06-17 01:35:00|9764.4|9744.4|9757.4|9737.4|9765.1|9745.1|9754.4|9734.4|365
1718588400000|2024-06-17 01:40:00|9757.1|9737.1|9748.1|9728.1|9759.6|9739.6|9748.1|9728.1|243
1718588700000|2024-06-17 01:45:00|9748.4|9728.4|9751.4|9731.4|9755.4|9735.4|9743.4|9723.4|285
1718589000000|2024-06-17 01:50:00|9751.1|9731.1|9742.1|9722.1|9756.4|9736.4|9737.4|9717.4|318
1718589300000|2024-06-17 01:55:00|9741.9|9721.9|9745.1|9725.1|9747.9|9727.9|9738.9|9718.9|327
1718589600000|2024-06-17 02:00:00|9744.4|9724.4|9720.9|9700.9|9744.4|9724.4|9720.6|9700.6|442
1718589900000|2024-06-17 02:05:00|9720.6|9700.6|9724.4|9704.4|9727.1|9707.1|9720.6|9700.6|351
1718590200000|2024-06-17 02:10:00|9724.6|9704.6|9738.1|9718.1|9739.9|9719.9|9720.6|9700.6|302
1718590500000|2024-06-17 02:15:00|9737.4|9717.4|9742.4|9722.4|9744.4|9724.4|9734.6|9714.6|132
1718590800000|2024-06-17 02:20:00|9742.1|9722.1|9736.4|9716.4|9744.6|9724.6|9736.4|9716.4|125
1718591100000|2024-06-17 02:25:00|9736.9|9716.9|9739.6|9719.6|9740.1|9720.1|9736.6|9716.6|79
1718591400000|2024-06-17 02:30:00|9739.9|9719.9|9738.1|9718.1|9746.9|9726.9|9732.6|9712.6|327
1718591700000|2024-06-17 02:35:00|9738.4|9718.4|9745.4|9725.4|9747.4|9727.4|9730.4|9710.4|280
1718592000000|2024-06-17 02:40:00|9746.4|9726.4|9739.6|9719.6|9748.9|9728.9|9738.6|9718.6|238
1718592300000|2024-06-17 02:45:00|9739.1|9719.1|9740.4|9720.4|9741.6|9721.6|9733.9|9713.9|232
1718592600000|2024-06-17 02:50:00|9740.9|9720.9|9738.1|9718.1|9746.6|9726.6|9737.6|9717.6|201
1718592900000|2024-06-17 02:55:00|9738.4|9718.4|9730.4|9710.4|9741.4|9721.4|9725.9|9705.9|197
1718593200000|2024-06-17 03:00:00|9730.6|9710.6|9729.1|9709.1|9732.6|9712.6|9722.9|9702.9|268
1718593500000|2024-06-17 03:05:00|9728.9|9708.9|9728.4|9708.4|9731.6|9711.6|9722.6|9702.6|209
1718593800000|2024-06-17 03:10:00|9727.9|9707.9|9720.4|9700.4|9730.6|9710.6|9718.9|9698.9|300
1718594100000|2024-06-17 03:15:00|9720.6|9700.6|9720.1|9700.1|9725.9|9705.9|9719.4|9699.4|231
1718594400000|2024-06-17 03:20:00|9719.9|9699.9|9709.6|9689.6|9721.1|9701.1|9708.4|9688.4|209
1718594700000|2024-06-17 03:25:00|9709.9|9689.9|9711.1|9691.1|9712.6|9692.6|9704.9|9684.9|273
1718595000000|2024-06-17 03:30:00|9711.6|9691.6|9712.1|9692.1|9712.4|9692.4|9709.1|9689.1|94
1718595300000|2024-06-17 03:35:00|9712.4|9692.4|9712.4|9692.4|9714.6|9694.6|9711.6|9691.6|75
1718595600000|2024-06-17 03:40:00|9712.1|9692.1|9704.9|9684.9|9712.1|9692.1|9703.1|9683.1|69
1718595900000|2024-06-17 03:45:00|9705.1|9685.1|9709.4|9689.4|9710.1|9690.1|9704.6|9684.6|58
1718596200000|2024-06-17 03:50:00|9708.9|9688.9|9711.1|9691.1|9712.1|9692.1|9707.9|9687.9|64
1718596500000|2024-06-17 03:55:00|9710.6|9690.6|9706.6|9686.6|9712.1|9692.1|9706.4|9686.4|52
1718596800000|2024-06-17 04:00:00|9706.1|9686.1|9708.4|9688.4|9709.4|9689.4|9704.9|9684.9|70
1718597100000|2024-06-17 04:05:00|9708.1|9688.1|9706.4|9686.4|9708.9|9688.9|9703.4|9683.4|57
1718597400000|2024-06-17 04:10:00|9706.1|9686.1|9707.4|9687.4|9708.6|9688.6|9705.4|9685.4|31
1718597700000|2024-06-17 04:15:00|9707.6|9687.6|9711.1|9691.1|9713.4|9693.4|9706.6|9686.6|75
1718598000000|2024-06-17 04:20:00|9710.6|9690.6|9711.6|9691.6|9713.9|9693.9|9710.6|9690.6|43
1718598300000|2024-06-17 04:25:00|9711.4|9691.4|9711.6|9691.6|9713.6|9693.6|9709.9|9689.9|60
1718598600000|2024-06-17 04:30:00|9711.9|9691.9|9709.4|9689.4|9713.4|9693.4|9707.9|9687.9|68
1718598900000|2024-06-17 04:35:00|9709.6|9689.6|9710.4|9690.4|9711.1|9691.1|9708.6|9688.6|40
1718599200000|2024-06-17 04:40:00|9710.1|9690.1|9714.9|9694.9|9715.9|9695.9|9709.1|9689.1|53
1718599500000|2024-06-17 04:45:00|9714.6|9694.6|9711.4|9691.4|9714.6|9694.6|9710.9|9690.9|51
1718599800000|2024-06-17 04:50:00|9711.1|9691.1|9706.4|9686.4|9711.1|9691.1|9703.9|9683.9|53
1718600100000|2024-06-17 04:55:00|9706.6|9686.6|9709.6|9689.6|9710.6|9690.6|9705.9|9685.9|73
1718600400000|2024-06-17 05:00:00|9709.4|9689.4|9702.4|9682.4|9709.4|9689.4|9702.1|9682.1|167
1718600700000|2024-06-17 05:05:00|9702.1|9682.1|9704.1|9684.1|9706.1|9686.1|9701.4|9681.4|69
1718601000000|2024-06-17 05:10:00|9704.9|9684.9|9702.9|9682.9|9704.9|9684.9|9701.1|9681.1|70
1718601300000|2024-06-17 05:15:00|9702.6|9682.6|9702.1|9682.1|9703.9|9683.9|9701.9|9681.9|48
1718601600000|2024-06-17 05:20:00|9702.4|9682.4|9699.1|9679.1|9702.4|9682.4|9698.9|9678.9|77
1718601900000|2024-06-17 05:25:00|9699.4|9679.4|9695.6|9675.6|9701.1|9681.1|9693.1|9673.1|102
1718602200000|2024-06-17 05:30:00|9695.1|9675.1|9668.9|9648.9|9695.1|9675.1|9667.1|9647.1|494
1718602500000|2024-06-17 05:35:00|9669.1|9649.1|9671.6|9651.6|9677.4|9657.4|9663.9|9643.9|416
1718602800000|2024-06-17 05:40:00|9671.9|9651.9|9673.9|9653.9|9675.9|9655.9|9668.6|9648.6|323
1718603100000|2024-06-17 05:45:00|9673.4|9653.4|9658.6|9638.6|9673.9|9653.9|9658.6|9638.6|322
1718603400000|2024-06-17 05:50:00|9658.4|9638.4|9663.9|9643.9|9667.6|9647.6|9658.4|9638.4|364
1718603700000|2024-06-17 05:55:00|9663.1|9643.1|9668.9|9648.9|9669.4|9649.4|9660.6|9640.6|247
1718604000000|2024-06-17 06:00:00|9668.6|9648.6|9659.4|9639.4|9668.9|9648.9|9656.1|9636.1|318
1718604300000|2024-06-17 06:05:00|9659.9|9639.9|9660.1|9640.1|9662.6|9642.6|9654.9|9634.9|306
1718604600000|2024-06-17 06:10:00|9660.6|9640.6|9663.9|9643.9|9668.9|9648.9|9655.4|9635.4|273
1718604900000|2024-06-17 06:15:00|9664.4|9644.4|9657.1|9637.1|9667.9|9647.9|9655.6|9635.6|296
1718605200000|2024-06-17 06:20:00|9657.6|9637.6|9655.4|9635.4|9661.4|9641.4|9653.4|9633.4|245
1718605500000|2024-06-17 06:25:00|9655.6|9635.6|9662.9|9642.9|9665.4|9645.4|9655.6|9635.6|265
1718605800000|2024-06-17 06:30:00|9662.6|9642.6|9666.6|9646.6|9669.4|9649.4|9659.1|9639.1|327
1718606100000|2024-06-17 06:35:00|9666.1|9646.1|9667.9|9647.9|9676.1|9656.1|9666.1|9646.1|265
1718606400000|2024-06-17 06:40:00|9669.1|9649.1|9665.6|9645.6|9671.4|9651.4|9663.9|9643.9|269
1718606700000|2024-06-17 06:45:00|9665.9|9645.9|9662.4|9642.4|9669.4|9649.4|9659.1|9639.1|288
1718607000000|2024-06-17 06:50:00|9662.6|9642.6|9647.1|9627.1|9662.9|9642.9|9645.4|9625.4|308
1718607300000|2024-06-17 06:55:00|9647.4|9627.4|9641.1|9631.1|9648.1|9638.1|9639.4|9625.4|486
1718607600000|2024-06-17 07:00:00|9640|9630|9655.3|9645.3|9656|9646|9639.5|9629.5|357
1718607900000|2024-06-17 07:05:00|9655.4|9645.4|9653|9643|9662.1|9652.1|9648.5|9638.5|311
1718608200000|2024-06-17 07:10:00|9652.8|9642.8|9661.6|9651.6|9661.6|9651.6|9652.8|9642.8|218
1718608500000|2024-06-17 07:15:00|9661.4|9651.4|9662|9652|9667|9657|9659.5|9649.5|241
1718608800000|2024-06-17 07:20:00|9661.5|9651.5|9665.8|9655.8|9666|9656|9655.9|9645.9|234
1718609100000|2024-06-17 07:25:00|9666|9656|9672.3|9662.3|9675.6|9665.6|9666|9656|224
1718609400000|2024-06-17 07:30:00|9672.5|9662.5|9675|9665|9678.5|9668.5|9668.9|9658.9|197
1718609700000|2024-06-17 07:35:00|9674.9|9664.9|9664.6|9654.6|9674.9|9664.9|9664.3|9654.3|264
1718610000000|2024-06-17 07:40:00|9664.9|9654.9|9662.1|9652.1|9665.4|9655.4|9659.6|9649.6|179
1718610300000|2024-06-17 07:45:00|9662|9652|9657|9647|9662|9652|9656.8|9646.8|139
1718610600000|2024-06-17 07:50:00|9657.3|9647.3|9654.3|9644.3|9657.3|9647.3|9652|9642|157
1718610900000|2024-06-17 07:55:00|9654.4|9644.4|9652.1|9642.1|9654.9|9644.9|9648.1|9638.1|182
1718611200000|2024-06-17 08:00:00|9652.6|9642.6|9647|9637|9652.6|9642.6|9640.8|9630.8|278
1718611500000|2024-06-17 08:05:00|9647.1|9637.1|9642.8|9632.8|9647.5|9637.5|9636.1|9626.1|216
1718611800000|2024-06-17 08:10:00|9642.9|9632.9|9664.8|9654.8|9664.9|9654.9|9642.9|9632.9|216
1718612100000|2024-06-17 08:15:00|9665.3|9655.3|9667.6|9657.6|9673.5|9663.5|9663.6|9653.6|168
1718612400000|2024-06-17 08:20:00|9667.9|9657.9|9664.5|9654.5|9670.9|9660.9|9664.3|9654.3|173
1718612700000|2024-06-17 08:25:00|9664.6|9654.6|9679.1|9669.1|9679.1|9669.1|9663.5|9653.5|194
1718613000000|2024-06-17 08:30:00|9679.4|9669.4|9662.4|9652.4|9679.6|9669.6|9662.1|9652.1|255
1718613300000|2024-06-17 08:35:00|9662.1|9652.1|9661.4|9651.4|9664.5|9654.5|9657.5|9647.5|195
1718613600000|2024-06-17 08:40:00|9661|9651|9657.5|9647.5|9661.5|9651.5|9652.1|9642.1|183
1718613900000|2024-06-17 08:45:00|9657.3|9647.3|9655.3|9645.3|9662|9652|9653|9643|187
1718614200000|2024-06-17 08:50:00|9655.8|9645.8|9668.9|9658.9|9673.5|9663.5|9655.8|9645.8|258
1718614500000|2024-06-17 08:55:00|9668.8|9658.8|9664|9654|9669.5|9659.5|9663.1|9653.1|181
1718614800000|2024-06-17 09:00:00|9663.5|9653.5|9666.3|9656.3|9667.8|9657.8|9657.5|9647.5|206
1718615100000|2024-06-17 09:05:00|9666.5|9656.5|9665.5|9655.5|9669.8|9659.8|9661|9651|245
1718615400000|2024-06-17 09:10:00|9665.8|9655.8|9665.8|9655.8|9671.6|9661.6|9658.8|9648.8|199
1718615700000|2024-06-17 09:15:00|9665.5|9655.5|9663.8|9653.8|9665.5|9655.5|9658.1|9648.1|150
1718616000000|2024-06-17 09:20:00|9663.5|9653.5|9663.8|9653.8|9671.1|9661.1|9661.8|9651.8|180
1718616300000|2024-06-17 09:25:00|9664|9654|9660.6|9650.6|9665.3|9655.3|9658.5|9648.5|127
1718616600000|2024-06-17 09:30:00|9660.5|9650.5|9662|9652|9669.5|9659.5|9660.5|9650.5|169
1718616900000|2024-06-17 09:35:00|9662.5|9652.5|9653.6|9643.6|9664.9|9654.9|9653.4|9643.4|200
1718617200000|2024-06-17 09:40:00|9653.4|9643.4|9656.6|9646.6|9659.1|9649.1|9648.8|9638.8|143
1718617500000|2024-06-17 09:45:00|9656|9646|9656|9646|9659.9|9649.9|9655.3|9645.3|157
1718617800000|2024-06-17 09:50:00|9655.8|9645.8|9648.4|9638.4|9655.9|9645.9|9647|9637|111
1718618100000|2024-06-17 09:55:00|9648.5|9638.5|9649|9639|9653.9|9643.9|9646.5|9636.5|148
1718618400000|2024-06-17 10:00:00|9649.3|9639.3|9643.6|9633.6|9650.3|9640.3|9643|9633|139
1718618700000|2024-06-17 10:05:00|9643.8|9633.8|9649.5|9639.5|9651.3|9641.3|9642.5|9632.5|189
1718619000000|2024-06-17 10:10:00|9649.3|9639.3|9648.3|9638.3|9651.5|9641.5|9647.8|9637.8|124
1718619300000|2024-06-17 10:15:00|9647.4|9637.4|9646.3|9636.3|9648.6|9638.6|9645.8|9635.8|118
1718619600000|2024-06-17 10:20:00|9646.4|9636.4|9646.3|9636.3|9648.9|9638.9|9645.5|9635.5|106
1718619900000|2024-06-17 10:25:00|9646|9636|9644.5|9634.5|9646.3|9636.3|9643.5|9633.5|116
1718620200000|2024-06-17 10:30:00|9644.3|9634.3|9641.8|9631.8|9647.3|9637.3|9641.5|9631.5|121
1718620500000|2024-06-17 10:35:00|9641.9|9631.9|9654.3|9644.3|9656|9646|9641.9|9631.9|169
1718620800000|2024-06-17 10:40:00|9654.4|9644.4|9644.6|9634.6|9654.5|9644.5|9642.8|9632.8|153
1718621100000|2024-06-17 10:45:00|9644.4|9634.4|9641.8|9631.8|9644.8|9634.8|9638.8|9628.8|132
1718621400000|2024-06-17 10:50:00|9641.6|9631.6|9644|9634|9646.4|9636.4|9639.4|9629.4|129
1718621700000|2024-06-17 10:55:00|9643.4|9633.4|9641.5|9631.5|9643.9|9633.9|9638|9628|106
1718622000000|2024-06-17 11:00:00|9641.6|9631.6|9638.4|9628.4|9649.4|9639.4|9638.4|9628.4|159
1718622300000|2024-06-17 11:05:00|9638.1|9628.1|9637|9627|9640.6|9630.6|9632.8|9622.8|143
1718622600000|2024-06-17 11:10:00|9637.3|9627.3|9638.1|9628.1|9644|9634|9636.5|9626.5|139
1718622900000|2024-06-17 11:15:00|9637.9|9627.9|9634.4|9624.4|9642.8|9632.8|9633.9|9623.9|144
1718623200000|2024-06-17 11:20:00|9634.8|9624.8|9638.4|9628.4|9641|9631|9634.8|9624.8|126
1718623500000|2024-06-17 11:25:00|9638.6|9628.6|9633.9|9623.9|9641.3|9631.3|9633.1|9623.1|188
1718623800000|2024-06-17 11:30:00|9634.1|9624.1|9622.3|9612.3|9636.1|9626.1|9620.3|9610.3|271
1718624100000|2024-06-17 11:35:00|9622|9612|9629.4|9619.4|9631.1|9621.1|9618.3|9608.3|277
1718624400000|2024-06-17 11:40:00|9629.3|9619.3|9629.5|9619.5|9634.6|9624.6|9628.4|9618.4|176
1718624700000|2024-06-17 11:45:00|9628.4|9618.4|9628.8|9618.8|9631|9621|9625.1|9615.1|215
1718625000000|2024-06-17 11:50:00|9628.3|9618.3|9616.5|9606.5|9628.5|9618.5|9612.3|9602.3|269
1718625300000|2024-06-17 11:55:00|9616.8|9606.8|9613.9|9603.9|9619.6|9609.6|9612.4|9602.4|195
1718625600000|2024-06-17 12:00:00|9614|9604|9608|9598|9618.8|9608.8|9597.6|9587.6|320
1718625900000|2024-06-17 12:05:00|9607.8|9597.8|9601.4|9591.4|9607.8|9597.8|9597.8|9587.8|233
1718626200000|2024-06-17 12:10:00|9601.5|9591.5|9621.1|9611.1|9621.8|9611.8|9601.5|9591.5|206
1718626500000|2024-06-17 12:15:00|9621.5|9611.5|9629.1|9619.1|9631|9621|9621.5|9611.5|297
1718626800000|2024-06-17 12:20:00|9628.9|9618.9|9618.3|9608.3|9632|9622|9618|9608|238
1718627100000|2024-06-17 12:25:00|9618.1|9608.1|9610.4|9600.4|9621.4|9611.4|9610.4|9600.4|189
1718627400000|2024-06-17 12:30:00|9610|9600|9596.4|9586.4|9610.9|9600.9|9595.5|9585.5|334
1718627700000|2024-06-17 12:35:00|9596.1|9586.1|9601.1|9591.1|9604.9|9594.9|9592.8|9582.8|310
1718628000000|2024-06-17 12:40:00|9600.6|9590.6|9611.4|9601.4|9612.3|9602.3|9598.8|9588.8|240
1718628300000|2024-06-17 12:45:00|9611|9601|9605.4|9595.4|9611.5|9601.5|9603.3|9593.3|165
1718628600000|2024-06-17 12:50:00|9605.6|9595.6|9604|9594|9611.6|9601.6|9601.6|9591.6|243
1718628900000|2024-06-17 12:55:00|9604.4|9594.4|9613.3|9603.3|9614.1|9604.1|9602.5|9592.5|218
1718629200000|2024-06-17 13:00:00|9613|9603|9629.8|9619.8|9638.3|9628.3|9610|9600|619
1718629500000|2024-06-17 13:05:00|9628.8|9618.8|9641.1|9631.1|9648|9638|9625.8|9615.8|502
1718629800000|2024-06-17 13:10:00|9641.3|9631.3|9642.1|9632.1|9649.9|9639.9|9638.8|9628.8|444
1718630100000|2024-06-17 13:15:00|9642.6|9632.6|9660.1|9650.1|9664.9|9654.9|9638|9628|443
1718630400000|2024-06-17 13:20:00|9660.4|9650.4|9652.8|9642.8|9665.6|9655.6|9650|9640|412
1718630700000|2024-06-17 13:25:00|9653|9643|9644|9634|9657|9647|9643|9633|384
1718631000000|2024-06-17 13:30:00|9644.3|9634.3|9648|9638|9649.5|9639.5|9635.1|9625.1|461
1718631300000|2024-06-17 13:35:00|9647.8|9637.8|9644.3|9634.3|9647.8|9637.8|9637.1|9627.1|398
1718631600000|2024-06-17 13:40:00|9644|9634|9642.1|9632.1|9645|9635|9638.5|9628.5|399
1718631900000|2024-06-17 13:45:00|9642|9632|9651.3|9641.3|9656.9|9646.9|9641.8|9631.8|456
1718632200000|2024-06-17 13:50:00|9651.5|9641.5|9656.5|9646.5|9660.8|9650.8|9646.5|9636.5|424
1718632500000|2024-06-17 13:55:00|9656.3|9646.3|9652.3|9642.3|9658|9648|9649.1|9639.1|352
1718632800000|2024-06-17 14:00:00|9652.5|9642.5|9648.9|9638.9|9656.5|9646.5|9644.1|9634.1|439
1718633100000|2024-06-17 14:05:00|9650|9640|9641.8|9631.8|9650|9640|9638.4|9628.4|447
1718633400000|2024-06-17 14:10:00|9641.5|9631.5|9629|9619|9642.5|9632.5|9628.5|9618.5|379
1718633700000|2024-06-17 14:15:00|9628.6|9618.6|9639.5|9629.5|9640.5|9630.5|9621.3|9611.3|400
1718634000000|2024-06-17 14:20:00|9639.8|9629.8|9655|9645|9657.1|9647.1|9639.5|9629.5|288
1718634300000|2024-06-17 14:25:00|9655.1|9645.1|9657.1|9647.1|9660|9650|9646.6|9636.6|273
1718634600000|2024-06-17 14:30:00|9657|9647|9658.1|9648.1|9663.3|9653.3|9653.4|9643.4|358
1718634900000|2024-06-17 14:35:00|9658.4|9648.4|9655.3|9645.3|9668.8|9658.8|9654.3|9644.3|282
1718635200000|2024-06-17 14:40:00|9655|9645|9652|9642|9660|9650|9651.5|9641.5|319
1718635500000|2024-06-17 14:45:00|9651.8|9641.8|9658|9648|9658|9648|9647.4|9637.4|349
1718635800000|2024-06-17 14:50:00|9656|9646|9658.6|9648.6|9659.4|9649.4|9646|9636|391
1718636100000|2024-06-17 14:55:00|9658.9|9648.9|9665.9|9655.9|9667.5|9657.5|9657.8|9647.8|290
1718636400000|2024-06-17 15:00:00|9666.1|9656.1|9667.4|9657.4|9674.4|9664.4|9666.1|9656.1|374
1718636700000|2024-06-17 15:05:00|9667.5|9657.5|9671.4|9661.4|9671.8|9661.8|9663.5|9653.5|290
1718637000000|2024-06-17 15:10:00|9671.5|9661.5|9677.6|9667.6|9677.8|9667.8|9666.8|9656.8|267
1718637300000|2024-06-17 15:15:00|9677.5|9667.5|9677.5|9667.5|9678|9668|9670.3|9660.3|309
1718637600000|2024-06-17 15:20:00|9677.6|9667.6|9692.5|9682.5|9693.4|9683.4|9677|9667|314
1718637900000|2024-06-17 15:25:00|9692.3|9682.3|9695.8|9685.8|9700.5|9690.5|9686.3|9676.3|271
1718638200000|2024-06-17 15:30:00|9696|9686|9682.5|9672.5|9696.3|9686.3|9681.8|9671.8|264
1718638500000|2024-06-17 15:35:00|9682.8|9672.8|9668.3|9658.3|9683.9|9673.9|9666.4|9656.4|454
1718638800000|2024-06-17 15:40:00|9668.5|9658.5|9671|9661|9674.4|9664.4|9666.9|9656.9|307
1718639100000|2024-06-17 15:45:00|9670.8|9660.8|9668.3|9658.3|9674.1|9664.1|9665.4|9655.4|302
1718639400000|2024-06-17 15:50:00|9667.8|9657.8|9672|9662|9672.6|9662.6|9667.1|9657.1|271
1718639700000|2024-06-17 15:55:00|9671.8|9661.8|9680.1|9670.1|9680.1|9670.1|9667.5|9657.5|287
1718640000000|2024-06-17 16:00:00|9680.4|9670.4|9688.4|9678.4|9695.9|9685.9|9679.8|9669.8|228
1718640300000|2024-06-17 16:05:00|9688.6|9678.6|9686.8|9676.8|9690.5|9680.5|9685.4|9675.4|127
1718640600000|2024-06-17 16:10:00|9686.4|9676.4|9684.6|9674.6|9689.3|9679.3|9682.6|9672.6|190
1718640900000|2024-06-17 16:15:00|9684.8|9674.8|9692.3|9682.3|9692.6|9682.6|9681|9671|181
1718641200000|2024-06-17 16:20:00|9692.4|9682.4|9689.9|9679.9|9694.3|9684.3|9687|9677|108
1718641500000|2024-06-17 16:25:00|9690.1|9680.1|9695.8|9685.8|9696.6|9686.6|9687.9|9677.9|98
1718641800000|2024-06-17 16:30:00|9695.6|9685.6|9692.9|9682.9|9695.6|9685.6|9690.5|9680.5|93
1718642100000|2024-06-17 16:35:00|9692.6|9682.6|9693.8|9683.8|9693.8|9683.8|9691.5|9681.5|66
1718642400000|2024-06-17 16:40:00|9693.5|9683.5|9693.9|9683.9|9696.4|9686.4|9691.8|9681.8|104
1718642700000|2024-06-17 16:45:00|9693.6|9683.6|9695.5|9685.5|9697.3|9687.3|9692.3|9682.3|56
1718643000000|2024-06-17 16:50:00|9695.3|9685.3|9694.8|9684.8|9695.8|9685.8|9692.3|9682.3|84
1718643300000|2024-06-17 16:55:00|9694.6|9684.6|9691|9681|9696.3|9686.3|9688.5|9678.5|118
1718643600000|2024-06-17 17:00:00|9690.9|9680.9|9694.8|9684.8|9695|9685|9688.8|9678.8|84
1718643900000|2024-06-17 17:05:00|9694.5|9684.5|9690|9680|9694.8|9684.8|9688.5|9678.5|78
1718644200000|2024-06-17 17:10:00|9689.8|9679.8|9690.5|9680.5|9690.5|9680.5|9685|9675|68
1718644500000|2024-06-17 17:15:00|9690.8|9680.8|9689|9679|9690.9|9680.9|9684.8|9674.8|64
1718644800000|2024-06-17 17:20:00|9688.8|9678.8|9689.9|9679.9|9689.9|9679.9|9686.3|9676.3|69
1718645100000|2024-06-17 17:25:00|9690|9680|9687.1|9677.1|9690|9680|9685.5|9675.5|62
1718645400000|2024-06-17 17:30:00|9687.4|9677.4|9690|9680|9692.9|9680.8|9686.3|9672.9|96
1718645700000|2024-06-17 17:35:00|9690.3|9680.3|9690.3|9680.3|9694.3|9684.3|9689.5|9679.5|59
1718646000000|2024-06-17 17:40:00|9690.5|9680.5|9690.3|9680.3|9692.5|9682.5|9688|9678|53
1718646300000|2024-06-17 17:45:00|9690.5|9680.5|9693|9683|9693|9683|9689.3|9679.3|55
1718646600000|2024-06-17 17:50:00|9693.3|9683.3|9694|9684|9700.5|9686.5|9692.8|9680|31
1718646900000|2024-06-17 17:55:00|9693.8|9683.8|9704.6|9682.6|9706.4|9684.4|9693.8|9677.9|29
1718668800000|2024-06-18 00:00:00|9725.6|9705.6|9725.9|9705.9|9731.4|9711.4|9725.1|9705.1|72
1718669100000|2024-06-18 00:05:00|9725.6|9705.6|9723.1|9703.1|9726.9|9706.9|9720.9|9700.9|111
1718669400000|2024-06-18 00:10:00|9722.9|9702.9|9725.4|9705.4|9726.9|9706.9|9720.6|9700.6|83
1718669700000|2024-06-18 00:15:00|9724.6|9704.6|9722.9|9702.9|9726.1|9706.1|9722.6|9702.6|115
1718670000000|2024-06-18 00:20:00|9723.1|9703.1|9728.4|9708.4|9731.6|9711.6|9722.9|9702.9|85
1718670300000|2024-06-18 00:25:00|9727.9|9707.9|9734.9|9714.9|9736.9|9716.9|9726.9|9706.9|100
1718670600000|2024-06-18 00:30:00|9735.4|9715.4|9739.4|9719.4|9740.9|9720.9|9734.6|9714.6|106
1718670900000|2024-06-18 00:35:00|9739.9|9719.9|9738.4|9718.4|9742.6|9722.6|9735.9|9715.9|100
1718671200000|2024-06-18 00:40:00|9738.6|9718.6|9734.1|9714.1|9739.1|9719.1|9733.6|9713.6|95
1718671500000|2024-06-18 00:45:00|9733.4|9713.4|9737.1|9717.1|9740.1|9720.1|9733.1|9713.1|112
1718671800000|2024-06-18 00:50:00|9737.4|9717.4|9740.4|9720.4|9741.1|9721.1|9735.6|9715.6|106
1718672100000|2024-06-18 00:55:00|9740.1|9720.1|9741.4|9721.4|9747.9|9727.9|9739.1|9719.1|153
1718672400000|2024-06-18 01:00:00|9740.9|9720.9|9759.4|9739.4|9766.1|9746.1|9739.6|9719.6|557
1718672700000|2024-06-18 01:05:00|9758.4|9738.4|9743.4|9723.4|9759.9|9739.9|9739.6|9719.6|419
1718673000000|2024-06-18 01:10:00|9743.9|9723.9|9718.6|9698.6|9744.1|9724.1|9718.6|9698.6|347
1718673300000|2024-06-18 01:15:00|9718.4|9698.4|9722.4|9702.4|9727.6|9707.6|9712.9|9692.9|358
1718673600000|2024-06-18 01:20:00|9722.1|9702.1|9719.4|9699.4|9724.1|9704.1|9715.6|9695.6|294
1718673900000|2024-06-18 01:25:00|9719.6|9699.6|9713.9|9693.9|9721.4|9701.4|9713.4|9693.4|198
1718674200000|2024-06-18 01:30:00|9713.6|9693.6|9704.9|9684.9|9721.6|9701.6|9703.4|9683.4|326
1718674500000|2024-06-18 01:35:00|9705.4|9685.4|9720.4|9700.4|9720.4|9700.4|9698.1|9678.1|315
1718674800000|2024-06-18 01:40:00|9720.6|9700.6|9720.6|9700.6|9729.4|9709.4|9719.6|9699.6|331
1718675100000|2024-06-18 01:45:00|9720.9|9700.9|9722.4|9702.4|9729.6|9709.6|9720.9|9700.9|239
1718675400000|2024-06-18 01:50:00|9722.6|9702.6|9718.9|9698.9|9724.9|9704.9|9713.9|9693.9|261
1718675700000|2024-06-18 01:55:00|9719.1|9699.1|9716.1|9696.1|9722.4|9702.4|9711.9|9691.9|254
1718676000000|2024-06-18 02:00:00|9715.6|9695.6|9702.1|9682.1|9718.6|9698.6|9698.6|9678.6|356
1718676300000|2024-06-18 02:05:00|9701.9|9681.9|9705.6|9685.6|9714.4|9694.4|9700.6|9680.6|264
1718676600000|2024-06-18 02:10:00|9705.9|9685.9|9719.9|9699.9|9722.1|9702.1|9705.9|9685.9|230
1718676900000|2024-06-18 02:15:00|9720.1|9700.1|9725.6|9705.6|9728.1|9708.1|9719.9|9699.9|118
1718677200000|2024-06-18 02:20:00|9725.1|9705.1|9723.1|9703.1|9727.6|9707.6|9723.1|9703.1|97
1718677500000|2024-06-18 02:25:00|9722.9|9702.9|9715.1|9695.1|9724.4|9704.4|9713.9|9693.9|115
1718677800000|2024-06-18 02:30:00|9714.9|9694.9|9714.1|9694.1|9719.1|9699.1|9706.9|9686.9|296
1718678100000|2024-06-18 02:35:00|9714.4|9694.4|9740.6|9720.6|9740.6|9720.6|9713.9|9693.9|304
1718678400000|2024-06-18 02:40:00|9740.9|9720.9|9746.4|9726.4|9753.4|9733.4|9739.4|9719.4|409
1718678700000|2024-06-18 02:45:00|9746.6|9726.6|9742.4|9722.4|9749.6|9729.6|9739.4|9719.4|336
1718679000000|2024-06-18 02:50:00|9742.6|9722.6|9737.4|9717.4|9746.1|9726.1|9737.4|9717.4|237
1718679300000|2024-06-18 02:55:00|9736.9|9716.9|9736.6|9716.6|9741.1|9721.1|9735.9|9715.9|232
1718679600000|2024-06-18 03:00:00|9736.4|9716.4|9728.9|9708.9|9741.1|9721.1|9728.6|9708.6|188
1718679900000|2024-06-18 03:05:00|9728.4|9708.4|9722.9|9702.9|9728.4|9708.4|9721.9|9701.9|168
1718680200000|2024-06-18 03:10:00|9723.1|9703.1|9724.1|9704.1|9728.9|9708.9|9722.9|9702.9|178
1718680500000|2024-06-18 03:15:00|9724.4|9704.4|9716.6|9696.6|9731.6|9711.6|9711.1|9691.1|260
1718680800000|2024-06-18 03:20:00|9716.4|9696.4|9723.4|9703.4|9724.1|9704.1|9714.1|9694.1|175
1718681100000|2024-06-18 03:25:00|9722.9|9702.9|9731.6|9711.6|9731.9|9711.9|9722.1|9702.1|213
1718681400000|2024-06-18 03:30:00|9730.9|9710.9|9733.1|9713.1|9741|9721|9730.4|9710.4|117
1718681700000|2024-06-18 03:35:00|9732.6|9712.6|9740.4|9720.4|9740.6|9720.6|9732.6|9712.6|78
1718682000000|2024-06-18 03:40:00|9739.9|9719.9|9740.6|9720.6|9743.4|9723.4|9738.6|9718.6|98
1718682300000|2024-06-18 03:45:00|9740.9|9720.9|9744.4|9724.4|9745.9|9725.9|9736.1|9716.1|136
1718682600000|2024-06-18 03:50:00|9744.1|9724.1|9745.1|9725.1|9747.6|9727.6|9744.1|9724.1|48
1718682900000|2024-06-18 03:55:00|9745.6|9725.6|9744.1|9724.1|9747.1|9727.1|9743.1|9723.1|53
1718683200000|2024-06-18 04:00:00|9743.6|9723.6|9746.6|9726.6|9746.6|9726.6|9739.4|9719.4|102
1718683500000|2024-06-18 04:05:00|9746.4|9726.4|9748.4|9728.4|9748.6|9728.6|9743.1|9723.1|59
1718683800000|2024-06-18 04:10:00|9748.9|9728.9|9746.1|9726.1|9749.4|9729.4|9744.4|9724.4|49
1718684100000|2024-06-18 04:15:00|9746.4|9726.4|9748.1|9728.1|9749.1|9729.1|9745.9|9725.9|44
1718684400000|2024-06-18 04:20:00|9747.9|9727.9|9746.4|9726.4|9748.9|9728.9|9746.4|9726.4|38
1718684700000|2024-06-18 04:25:00|9745.9|9725.9|9748.1|9728.1|9748.4|9728.4|9745.4|9725.4|60
1718685000000|2024-06-18 04:30:00|9748.4|9728.4|9743.6|9723.6|9748.4|9728.4|9738.9|9718.9|133
1718685300000|2024-06-18 04:35:00|9743.4|9723.4|9742.6|9722.6|9746.4|9726.4|9741.9|9721.9|65
1718685600000|2024-06-18 04:40:00|9742.4|9722.4|9736.9|9716.9|9745.1|9725.1|9735.6|9715.6|90
1718685900000|2024-06-18 04:45:00|9737.1|9717.1|9730.1|9710.1|9737.1|9717.1|9729.1|9709.1|55
1718686200000|2024-06-18 04:50:00|9729.9|9709.9|9726.1|9706.1|9729.9|9709.9|9725.6|9705.6|81
1718686500000|2024-06-18 04:55:00|9725.9|9705.9|9723.9|9703.9|9726.6|9706.6|9720.6|9700.6|80
1718686800000|2024-06-18 05:00:00|9723.6|9703.6|9718.6|9698.6|9724.1|9704.1|9716.9|9696.9|130
1718687100000|2024-06-18 05:05:00|9718.9|9698.9|9720.4|9700.4|9722.6|9702.6|9715.9|9695.9|139
1718687400000|2024-06-18 05:10:00|9720.6|9700.6|9718.1|9698.1|9721.1|9701.1|9715.4|9695.4|113
1718687700000|2024-06-18 05:15:00|9718.4|9698.4|9718.9|9698.9|9721.1|9701.1|9716.9|9696.9|97
1718688000000|2024-06-18 05:20:00|9719.1|9699.1|9728.6|9708.6|9728.6|9708.6|9715.4|9695.4|126
1718688300000|2024-06-18 05:25:00|9728.4|9708.4|9725.1|9705.1|9728.4|9708.4|9723.4|9703.4|118
1718688600000|2024-06-18 05:30:00|9724.4|9704.4|9725.1|9705.1|9728.9|9708.9|9715.6|9695.6|361
1718688900000|2024-06-18 05:35:00|9724.9|9704.9|9726.4|9706.4|9732.6|9712.6|9723.4|9703.4|249
1718689200000|2024-06-18 05:40:00|9726.1|9706.1|9721.1|9701.1|9728.9|9708.9|9721.1|9701.1|213
1718689500000|2024-06-18 05:45:00|9720.9|9700.9|9715.6|9695.6|9723.1|9703.1|9712.6|9692.6|253
1718689800000|2024-06-18 05:50:00|9715.9|9695.9|9718.1|9698.1|9719.1|9699.1|9711.6|9691.6|199
1718690100000|2024-06-18 05:55:00|9717.6|9697.6|9709.1|9689.1|9717.6|9697.6|9708.9|9688.9|151
1718690400000|2024-06-18 06:00:00|9708.9|9688.9|9714.9|9694.9|9717.4|9697.4|9708.9|9688.9|224
1718690700000|2024-06-18 06:05:00|9713.4|9693.4|9706.6|9686.6|9714.1|9694.1|9699.9|9679.9|329
1718691000000|2024-06-18 06:10:00|9706.1|9686.1|9709.6|9689.6|9717.4|9697.4|9706.1|9686.1|257
1718691300000|2024-06-18 06:15:00|9709.4|9689.4|9709.1|9689.1|9713.9|9693.9|9705.9|9685.9|212
1718691600000|2024-06-18 06:20:00|9709.4|9689.4|9703.6|9683.6|9714.4|9694.4|9702.6|9682.6|236
1718691900000|2024-06-18 06:25:00|9704.4|9684.4|9701.9|9681.9|9712.6|9692.6|9700.9|9680.9|201
1718692200000|2024-06-18 06:30:00|9701.6|9681.6|9693.6|9673.6|9701.6|9681.6|9687.1|9667.1|398
1718692500000|2024-06-18 06:35:00|9693.4|9673.4|9675.1|9655.1|9695.6|9675.6|9672.6|9652.6|398
1718692800000|2024-06-18 06:40:00|9675.4|9655.4|9682.4|9662.4|9685.9|9665.9|9672.1|9652.1|363
1718693100000|2024-06-18 06:45:00|9682.1|9662.1|9668.1|9648.1|9687.4|9667.4|9667.6|9647.6|352
1718693400000|2024-06-18 06:50:00|9667.9|9647.9|9667.6|9647.6|9672.9|9652.9|9660.9|9640.9|335
1718693700000|2024-06-18 06:55:00|9667.4|9647.4|9669.3|9659.3|9672|9662|9660.3|9644.9|361
1718694000000|2024-06-18 07:00:00|9669|9659|9662.9|9652.9|9672.6|9662.6|9662.9|9652.9|321
1718694300000|2024-06-18 07:05:00|9663|9653|9670.3|9660.3|9672.3|9662.3|9658.8|9648.8|228
1718694600000|2024-06-18 07:10:00|9671|9661|9669.1|9659.1|9672.5|9662.5|9664.9|9654.9|236
1718694900000|2024-06-18 07:15:00|9669.5|9659.5|9692.1|9682.1|9692.5|9682.5|9669.4|9659.4|199
1718695200000|2024-06-18 07:20:00|9692|9682|9676|9666|9692.5|9682.5|9675|9665|144
1718695500000|2024-06-18 07:25:00|9676.3|9666.3|9671.1|9661.1|9679.5|9669.5|9670.9|9660.9|191
1718695800000|2024-06-18 07:30:00|9671.3|9661.3|9667.3|9657.3|9672.4|9662.4|9662.6|9652.6|198
1718696100000|2024-06-18 07:35:00|9667.5|9657.5|9663.4|9653.4|9667.5|9657.5|9657.8|9647.8|215
1718696400000|2024-06-18 07:40:00|9663.3|9653.3|9657.1|9647.1|9664.3|9654.3|9657.1|9647.1|205
1718696700000|2024-06-18 07:45:00|9656|9646|9648.5|9638.5|9663.5|9653.5|9647.9|9637.9|184
1718697000000|2024-06-18 07:50:00|9648.4|9638.4|9647.4|9637.4|9654.5|9644.5|9645.1|9635.1|223
1718697300000|2024-06-18 07:55:00|9647.1|9637.1|9645.9|9635.9|9649.4|9639.4|9641.3|9631.3|162
1718697600000|2024-06-18 08:00:00|9645.6|9635.6|9602.8|9592.8|9645.6|9635.6|9602.8|9592.8|440
1718697900000|2024-06-18 08:05:00|9601.4|9591.4|9602.9|9592.9|9619.4|9609.4|9599.5|9589.5|324
1718698200000|2024-06-18 08:10:00|9602.4|9592.4|9606.9|9596.9|9608.8|9598.8|9599.4|9589.4|237
1718698500000|2024-06-18 08:15:00|9605.8|9595.8|9584.5|9574.5|9608.9|9598.9|9581|9571|301
1718698800000|2024-06-18 08:20:00|9584.6|9574.6|9579.8|9569.8|9588.3|9578.3|9576.1|9566.1|228
1718699100000|2024-06-18 08:25:00|9579.6|9569.6|9574.5|9564.5|9579.6|9569.6|9571.6|9561.6|195
1718699400000|2024-06-18 08:30:00|9574.3|9564.3|9573.1|9563.1|9581|9571|9567.6|9557.6|238
1718699700000|2024-06-18 08:35:00|9572.9|9562.9|9567|9557|9572.9|9562.9|9562.3|9552.3|211
1718700000000|2024-06-18 08:40:00|9566.9|9556.9|9591|9581|9591.5|9581.5|9564.6|9554.6|211
1718700300000|2024-06-18 08:45:00|9590.9|9580.9|9594|9584|9597.6|9587.6|9585.6|9575.6|238
1718700600000|2024-06-18 08:50:00|9593.8|9583.8|9593.9|9583.9|9608.6|9598.6|9591.4|9581.4|226
1718700900000|2024-06-18 08:55:00|9594.1|9584.1|9591.5|9581.5|9600.4|9590.4|9591.3|9581.3|207
1718701200000|2024-06-18 09:00:00|9591.3|9581.3|9597.9|9587.9|9599.6|9589.6|9587.1|9577.1|277
1718701500000|2024-06-18 09:05:00|9598|9588|9602.3|9592.3|9604|9594|9595.8|9585.8|224
1718701800000|2024-06-18 09:10:00|9602.4|9592.4|9602.6|9592.6|9605.4|9595.4|9599.3|9589.3|147
1718702100000|2024-06-18 09:15:00|9602.9|9592.9|9611.1|9601.1|9612.9|9602.9|9602.6|9592.6|229
1718702400000|2024-06-18 09:20:00|9611.3|9601.3|9609.9|9599.9|9613|9603|9607.9|9597.9|172
1718702700000|2024-06-18 09:25:00|9610|9600|9601.4|9591.4|9610.3|9600.3|9600.5|9590.5|187
1718703000000|2024-06-18 09:30:00|9601.1|9591.1|9591.8|9581.8|9602.8|9592.8|9589.3|9579.3|251
1718703300000|2024-06-18 09:35:00|9592|9582|9596|9586|9597.8|9587.8|9590|9580|171
1718703600000|2024-06-18 09:40:00|9596.1|9586.1|9609.6|9599.6|9610.5|9600.5|9595.4|9585.4|148
1718703900000|2024-06-18 09:45:00|9609.1|9599.1|9609.4|9599.4|9613.5|9603.5|9601.3|9591.3|167
1718704200000|2024-06-18 09:50:00|9608.9|9598.9|9600.9|9590.9|9609.5|9599.5|9599.5|9589.5|164
1718704500000|2024-06-18 09:55:00|9600.8|9590.8|9588.5|9578.5|9601.6|9591.6|9588.4|9578.4|173
1718704800000|2024-06-18 10:00:00|9588.8|9578.8|9593.5|9583.5|9598|9588|9586.8|9576.8|177
1718705100000|2024-06-18 10:05:00|9593.3|9583.3|9591.5|9581.5|9595.9|9585.9|9591.4|9581.4|95
1718705400000|2024-06-18 10:10:00|9591.3|9581.3|9588.9|9578.9|9595.1|9585.1|9587.8|9577.8|151
1718705700000|2024-06-18 10:15:00|9588|9578|9588.6|9578.6|9594.9|9584.9|9585.8|9575.8|170
1718706000000|2024-06-18 10:20:00|9588.4|9578.4|9592.3|9582.3|9595.4|9585.4|9588.4|9578.4|137
1718706300000|2024-06-18 10:25:00|9592.1|9582.1|9595.3|9585.3|9597.3|9587.3|9589.9|9579.9|134
1718706600000|2024-06-18 10:30:00|9595|9585|9593.3|9583.3|9600.1|9590.1|9592.8|9582.8|170
1718706900000|2024-06-18 10:35:00|9593|9583|9588.3|9578.3|9593.6|9583.6|9582|9572|146
1718707200000|2024-06-18 10:40:00|9588.5|9578.5|9585.9|9575.9|9588.8|9578.8|9583.1|9573.1|153
1718707500000|2024-06-18 10:45:00|9585.5|9575.5|9584|9574|9586.1|9576.1|9581.3|9571.3|171
1718707800000|2024-06-18 10:50:00|9584.3|9574.3|9582|9572|9588.3|9578.3|9581.8|9571.8|136
1718708100000|2024-06-18 10:55:00|9582.1|9572.1|9582|9572|9584.8|9574.8|9579.4|9569.4|143
1718708400000|2024-06-18 11:00:00|9582.3|9572.3|9578.8|9568.8|9587.5|9577.5|9578.8|9568.8|196
1718708700000|2024-06-18 11:05:00|9579|9569|9592.5|9582.5|9592.8|9582.8|9579|9569|145
1718709000000|2024-06-18 11:10:00|9592.8|9582.8|9588|9578|9594|9584|9588|9578|165
1718709300000|2024-06-18 11:15:00|9587.9|9577.9|9586.6|9576.6|9590.8|9580.8|9580.6|9570.6|185
1718709600000|2024-06-18 11:20:00|9586.3|9576.3|9583.9|9573.9|9586.6|9576.6|9578.9|9568.9|159
1718709900000|2024-06-18 11:25:00|9583.1|9573.1|9588.1|9578.1|9594.5|9584.5|9581.8|9571.8|133
1718710200000|2024-06-18 11:30:00|9588.4|9578.4|9579.4|9569.4|9589.1|9579.1|9578.5|9568.5|165
1718710500000|2024-06-18 11:35:00|9579.1|9569.1|9560.1|9550.1|9579.1|9569.1|9558.1|9548.1|189
1718710800000|2024-06-18 11:40:00|9560.6|9550.6|9564.1|9554.1|9564.4|9554.4|9559|9549|173
1718711100000|2024-06-18 11:45:00|9564.4|9554.4|9566.5|9556.5|9568|9558|9563.6|9553.6|157
1718711400000|2024-06-18 11:50:00|9566.4|9556.4|9558.8|9548.8|9566.4|9556.4|9556.4|9546.4|181
1718711700000|2024-06-18 11:55:00|9558.5|9548.5|9568.4|9558.4|9568.9|9558.9|9558|9548|268
1718712000000|2024-06-18 12:00:00|9568.1|9558.1|9564.5|9554.5|9570.6|9560.6|9561.9|9551.9|290
1718712300000|2024-06-18 12:05:00|9564.8|9554.8|9579.9|9569.9|9580.4|9570.4|9560|9550|286
1718712600000|2024-06-18 12:10:00|9579.6|9569.6|9581|9571|9584.5|9574.5|9576.8|9566.8|268
1718712900000|2024-06-18 12:15:00|9581.1|9571.1|9576.9|9566.9|9581.3|9571.3|9572.3|9562.3|211
1718713200000|2024-06-18 12:20:00|9577.1|9567.1|9574.3|9564.3|9577.1|9567.1|9571.5|9561.5|205
1718713500000|2024-06-18 12:25:00|9574.5|9564.5|9569.9|9559.9|9574.5|9564.5|9568.3|9558.3|186
1718713800000|2024-06-18 12:30:00|9574.5|9564.5|9581.8|9571.8|9588.8|9578.8|9573.4|9563.4|565
1718714100000|2024-06-18 12:35:00|9582|9572|9580.9|9570.9|9584|9574|9574.5|9564.5|438
1718714400000|2024-06-18 12:40:00|9581.1|9571.1|9581.1|9571.1|9585.8|9575.8|9577.3|9567.3|370
1718714700000|2024-06-18 12:45:00|9581.5|9571.5|9577.6|9567.6|9584.6|9574.6|9575.5|9565.5|329
1718715000000|2024-06-18 12:50:00|9578|9568|9569.6|9559.6|9578|9568|9567.9|9557.9|363
1718715300000|2024-06-18 12:55:00|9569.4|9559.4|9574.6|9564.6|9576.8|9566.8|9567.6|9557.6|358
1718715600000|2024-06-18 13:00:00|9573.9|9563.9|9594.4|9584.4|9598.6|9588.6|9573.3|9563.3|822
1718715900000|2024-06-18 13:05:00|9594.3|9584.3|9607.3|9597.3|9610.1|9600.1|9589.8|9579.8|595
1718716200000|2024-06-18 13:10:00|9607|9597|9617.4|9607.4|9618.3|9608.3|9603.5|9593.5|483
1718716500000|2024-06-18 13:15:00|9617|9607|9617|9607|9619.6|9609.6|9608.6|9598.6|459
1718716800000|2024-06-18 13:20:00|9616.8|9606.8|9620.8|9610.8|9622.3|9612.3|9613|9603|317
1718717100000|2024-06-18 13:25:00|9621|9611|9627.5|9617.5|9631|9621|9618.3|9608.3|429
1718717400000|2024-06-18 13:30:00|9627.8|9617.8|9628.9|9618.9|9639.3|9629.3|9626|9616|535
1718717700000|2024-06-18 13:35:00|9629.4|9619.4|9627.8|9617.8|9631.8|9621.8|9621.4|9611.4|544
1718718000000|2024-06-18 13:40:00|9627.9|9617.9|9651.8|9641.8|9652.5|9642.5|9627.9|9617.9|518
1718718300000|2024-06-18 13:45:00|9651.9|9641.9|9654.3|9644.3|9654.8|9644.8|9646.4|9636.4|396
1718718600000|2024-06-18 13:50:00|9654.5|9644.5|9660.5|9650.5|9662|9652|9650.9|9640.9|428
1718718900000|2024-06-18 13:55:00|9660.6|9650.6|9660.3|9650.3|9667.5|9657.5|9658.8|9648.8|437
1718719200000|2024-06-18 14:00:00|9660.5|9650.5|9657.3|9647.3|9661.3|9651.3|9650.8|9640.8|385
1718719500000|2024-06-18 14:05:00|9657.4|9647.4|9658.4|9648.4|9661.3|9651.3|9649.8|9639.8|439
1718719800000|2024-06-18 14:10:00|9657.4|9647.4|9650.5|9640.5|9663.3|9653.3|9649.5|9639.5|428
1718720100000|2024-06-18 14:15:00|9650.8|9640.8|9656.6|9646.6|9658.3|9648.3|9647.3|9637.3|416
1718720400000|2024-06-18 14:20:00|9656.5|9646.5|9657.6|9647.6|9658.6|9648.6|9650|9640|365
1718720700000|2024-06-18 14:25:00|9657.8|9647.8|9660.8|9650.8|9662.4|9652.4|9653.9|9643.9|316
1718721000000|2024-06-18 14:30:00|9661|9651|9659.3|9649.3|9669.8|9659.8|9656.5|9646.5|466
1718721300000|2024-06-18 14:35:00|9659|9649|9659.1|9649.1|9661.5|9651.5|9655.3|9645.3|319
1718721600000|2024-06-18 14:40:00|9659.3|9649.3|9662.8|9652.8|9665|9655|9656.6|9646.6|319
1718721900000|2024-06-18 14:45:00|9662.5|9652.5|9662.5|9652.5|9664.1|9654.1|9657.8|9647.8|333
1718722200000|2024-06-18 14:50:00|9662.3|9652.3|9644.6|9634.6|9663|9653|9644.1|9634.1|317
1718722500000|2024-06-18 14:55:00|9644.4|9634.4|9649|9639|9649.3|9639.3|9641.8|9631.8|386
1718722800000|2024-06-18 15:00:00|9648.8|9638.8|9640.1|9630.1|9649.3|9639.3|9639.4|9629.4|296
1718723100000|2024-06-18 15:05:00|9640.4|9630.4|9646.8|9636.8|9648.4|9638.4|9638.4|9628.4|307
1718723400000|2024-06-18 15:10:00|9646.6|9636.6|9646.5|9636.5|9651|9641|9643.1|9633.1|303
1718723700000|2024-06-18 15:15:00|9646.3|9636.3|9652.8|9642.8|9654.3|9644.3|9645.8|9635.8|341
1718724000000|2024-06-18 15:20:00|9652.9|9642.9|9649|9639|9654.3|9644.3|9647.3|9637.3|291
1718724300000|2024-06-18 15:25:00|9648.8|9638.8|9647|9637|9649.8|9639.8|9640.8|9630.8|304
1718724600000|2024-06-18 15:30:00|9647.3|9637.3|9661.5|9651.5|9663.3|9653.3|9642.8|9632.8|291
1718724900000|2024-06-18 15:35:00|9661.3|9651.3|9674.1|9664.1|9676|9666|9661.3|9651.3|455
1718725200000|2024-06-18 15:40:00|9674.4|9664.4|9675.5|9665.5|9684|9674|9673.5|9663.5|429
1718725500000|2024-06-18 15:45:00|9675.3|9665.3|9677.9|9667.9|9680.5|9670.5|9670.8|9660.8|363
1718725800000|2024-06-18 15:50:00|9677.8|9667.8|9679.4|9669.4|9680|9670|9672|9662|326
1718726100000|2024-06-18 15:55:00|9679.5|9669.5|9692.1|9682.1|9692.1|9682.1|9679.5|9669.5|280
1718726400000|2024-06-18 16:00:00|9691.9|9681.9|9695.5|9685.5|9699.6|9689.6|9691.9|9681.9|277
1718726700000|2024-06-18 16:05:00|9696|9686|9699.8|9689.8|9704.3|9694.3|9695.6|9685.6|251
1718727000000|2024-06-18 16:10:00|9700|9690|9700|9690|9703.9|9693.9|9699.3|9689.3|137
1718727300000|2024-06-18 16:15:00|9700.3|9690.3|9697|9687|9702.3|9692.3|9694|9684|140
1718727600000|2024-06-18 16:20:00|9696.9|9686.9|9701|9691|9702|9692|9691.6|9681.6|227
1718727900000|2024-06-18 16:25:00|9701.3|9691.3|9700.6|9690.6|9711.3|9701.3|9700.6|9690.6|238
1718728200000|2024-06-18 16:30:00|9701.3|9691.3|9700.3|9690.3|9706.1|9696.1|9700.3|9690.3|175
1718728500000|2024-06-18 16:35:00|9700.4|9690.4|9701.5|9691.5|9704.3|9694.3|9699|9689|223
1718728800000|2024-06-18 16:40:00|9701.8|9691.8|9701.6|9691.6|9707.5|9697.5|9699.5|9689.5|232
1718729100000|2024-06-18 16:45:00|9701.5|9691.5|9704.9|9694.9|9705.9|9695.9|9700.9|9690.9|124
1718729400000|2024-06-18 16:50:00|9704.6|9694.6|9709.5|9699.5|9710.5|9700.5|9703.3|9693.3|178
1718729700000|2024-06-18 16:55:00|9709.4|9699.4|9721|9711|9725.3|9713.9|9708.6|9698.6|306
1718730000000|2024-06-18 17:00:00|9721.3|9711.3|9718.5|9708.5|9725.4|9715.4|9718|9708|169
1718730300000|2024-06-18 17:05:00|9718.8|9708.8|9717|9707|9719.3|9709.3|9714.8|9704.8|59
1718730600000|2024-06-18 17:10:00|9716.8|9706.8|9713|9703|9718.3|9708.3|9710.8|9700.8|87
1718730900000|2024-06-18 17:15:00|9713.3|9703.3|9714.3|9704.3|9715|9705|9711.3|9701.3|74
1718731200000|2024-06-18 17:20:00|9714.8|9704.8|9715.8|9705.8|9716.8|9706.8|9712|9702|61
1718731500000|2024-06-18 17:25:00|9715.5|9705.5|9715.3|9705.3|9718.5|9708.5|9714.5|9704.5|66
1718731800000|2024-06-18 17:30:00|9715.6|9705.6|9719|9709|9720.8|9710.8|9713.3|9703.3|71
1718732100000|2024-06-18 17:35:00|9718.3|9708.3|9730.4|9720.4|9730.4|9720.4|9718.3|9708.3|112
1718732400000|2024-06-18 17:40:00|9730.8|9720.8|9726|9716|9739.3|9725.3|9725|9715|150
1718732700000|2024-06-18 17:45:00|9725.6|9715.6|9726|9716|9726.1|9716.1|9721.8|9711.8|95
1718733000000|2024-06-18 17:50:00|9724.8|9714.8|9726.4|9716.4|9733.1|9718.3|9723.3|9709.5|91
1718733300000|2024-06-18 17:55:00|9727|9717|9731.6|9709.6|9733.4|9717.1|9726.4|9705.6|38
1718755200000|2024-06-19 00:00:00|9752.6|9732.6|9749.6|9729.6|9755.6|9735.6|9749.6|9729.6|73
1718755500000|2024-06-19 00:05:00|9749.4|9729.4|9750.4|9730.4|9753.1|9733.1|9746.9|9726.9|97
1718755800000|2024-06-19 00:10:00|9750.1|9730.1|9747.6|9727.6|9750.6|9730.6|9746.9|9726.9|74
1718756100000|2024-06-19 00:15:00|9747.4|9727.4|9739.6|9719.6|9747.6|9727.6|9738.9|9718.9|78
1718756400000|2024-06-19 00:20:00|9739.9|9719.9|9737.1|9717.1|9743.9|9723.9|9735.4|9715.4|97
1718756700000|2024-06-19 00:25:00|9736.6|9716.6|9739.9|9719.9|9742.4|9722.4|9736.4|9716.4|68
1718757000000|2024-06-19 00:30:00|9739.6|9719.6|9733.4|9713.4|9741.1|9721.1|9733.4|9713.4|78
1718757300000|2024-06-19 00:35:00|9734.1|9714.1|9731.9|9711.9|9735.1|9715.1|9727.6|9707.6|103
1718757600000|2024-06-19 00:40:00|9732.4|9712.4|9734.6|9714.6|9738.4|9718.4|9731.1|9711.1|56
1718757900000|2024-06-19 00:45:00|9734.4|9714.4|9732.9|9712.9|9736.9|9716.9|9732.9|9712.9|67
1718758200000|2024-06-19 00:50:00|9733.1|9713.1|9729.6|9709.6|9733.6|9713.6|9729.1|9709.1|105
1718758500000|2024-06-19 00:55:00|9730.1|9710.1|9729.9|9709.9|9735.6|9715.6|9729.4|9709.4|108
1718758800000|2024-06-19 01:00:00|9729.4|9709.4|9715.9|9695.9|9736.1|9716.1|9713.6|9693.6|473
1718759100000|2024-06-19 01:05:00|9716.1|9696.1|9703.9|9683.9|9718.9|9698.9|9702.6|9682.6|352
1718759400000|2024-06-19 01:10:00|9704.4|9684.4|9705.4|9685.4|9708.1|9688.1|9694.9|9674.9|343
1718759700000|2024-06-19 01:15:00|9705.1|9685.1|9714.4|9694.4|9717.1|9697.1|9700.4|9680.4|342
1718760000000|2024-06-19 01:20:00|9714.1|9694.1|9701.9|9681.9|9715.1|9695.1|9701.4|9681.4|263
1718760300000|2024-06-19 01:25:00|9702.1|9682.1|9705.6|9685.6|9709.4|9689.4|9699.4|9679.4|231
1718760600000|2024-06-19 01:30:00|9705.4|9685.4|9701.9|9681.9|9708.6|9688.6|9697.6|9677.6|340
1718760900000|2024-06-19 01:35:00|9701.6|9681.6|9703.6|9683.6|9706.6|9686.6|9700.4|9680.4|304
1718761200000|2024-06-19 01:40:00|9703.4|9683.4|9706.1|9686.1|9708.9|9688.9|9699.1|9679.1|311
1718761500000|2024-06-19 01:45:00|9704.9|9684.9|9725.9|9705.9|9729.1|9709.1|9703.9|9683.9|361
1718761800000|2024-06-19 01:50:00|9726.4|9706.4|9739.9|9719.9|9746.1|9726.1|9724.4|9704.4|479
1718762100000|2024-06-19 01:55:00|9739.1|9719.1|9739.9|9719.9|9744.4|9724.4|9734.4|9714.4|392
1718762400000|2024-06-19 02:00:00|9740.1|9720.1|9736.4|9716.4|9749.1|9729.1|9735.1|9715.1|401
1718762700000|2024-06-19 02:05:00|9736.1|9716.1|9730.9|9710.9|9736.1|9716.1|9716.9|9696.9|370
1718763000000|2024-06-19 02:10:00|9730.6|9710.6|9723.6|9703.6|9732.9|9712.9|9722.9|9702.9|276
1718763300000|2024-06-19 02:15:00|9723.4|9703.4|9725.9|9705.9|9730.4|9710.4|9722.1|9702.1|115
1718763600000|2024-06-19 02:20:00|9725.4|9705.4|9728.6|9708.6|9730.6|9710.6|9725.4|9705.4|82
1718763900000|2024-06-19 02:25:00|9728.4|9708.4|9729.4|9709.4|9732.1|9712.1|9727.4|9707.4|103
1718764200000|2024-06-19 02:30:00|9729.1|9709.1|9734.6|9714.6|9741.1|9721.1|9727.9|9707.9|248
1718764500000|2024-06-19 02:35:00|9734.4|9714.4|9741.6|9721.6|9746.1|9726.1|9734.4|9714.4|296
1718764800000|2024-06-19 02:40:00|9741.9|9721.9|9737.4|9717.4|9746.6|9726.6|9734.6|9714.6|273
1718765100000|2024-06-19 02:45:00|9737.1|9717.1|9749.1|9729.1|9752.4|9732.4|9735.4|9715.4|301
1718765400000|2024-06-19 02:50:00|9748.6|9728.6|9741.6|9721.6|9748.6|9728.6|9740.6|9720.6|243
1718765700000|2024-06-19 02:55:00|9741.4|9721.4|9736.1|9716.1|9741.9|9721.9|9733.6|9713.6|261
1718766000000|2024-06-19 03:00:00|9735.9|9715.9|9739.9|9719.9|9748.4|9728.4|9735.6|9715.6|250
1718766300000|2024-06-19 03:05:00|9740|9720|9745.1|9725.1|9748.4|9728.4|9738.6|9718.6|209
1718766600000|2024-06-19 03:10:00|9744.9|9724.9|9738.9|9718.9|9749.1|9729.1|9736.4|9716.4|271
1718766900000|2024-06-19 03:15:00|9738.6|9718.6|9736.4|9716.4|9739.6|9719.6|9733.6|9713.6|286
1718767200000|2024-06-19 03:20:00|9736.6|9716.6|9731.6|9711.6|9736.9|9716.9|9729.1|9709.1|224
1718767500000|2024-06-19 03:25:00|9730.9|9710.9|9735.4|9715.4|9736.9|9716.9|9728.9|9708.9|197
1718767800000|2024-06-19 03:30:00|9736.4|9716.4|9726.9|9706.9|9738.9|9718.9|9725.9|9705.9|99
1718768100000|2024-06-19 03:35:00|9726.6|9706.6|9726.4|9706.4|9728.1|9708.1|9725.4|9705.4|68
1718768400000|2024-06-19 03:40:00|9726.9|9706.9|9726.6|9706.6|9728.1|9708.1|9725.6|9705.6|81
1718768700000|2024-06-19 03:45:00|9726.4|9706.4|9728.4|9708.4|9730.1|9710.1|9725.9|9705.9|68
1718769000000|2024-06-19 03:50:00|9728.6|9708.6|9728.9|9708.9|9730.1|9710.1|9728.4|9708.4|72
1718769300000|2024-06-19 03:55:00|9729.1|9709.1|9725.9|9705.9|9729.6|9709.6|9725.9|9705.9|63
1718769600000|2024-06-19 04:00:00|9726.1|9706.1|9726.1|9706.1|9727.1|9707.1|9724.1|9704.1|31
1718769900000|2024-06-19 04:05:00|9726.4|9706.4|9726.6|9706.6|9726.9|9706.9|9723.6|9703.6|48
1718770200000|2024-06-19 04:10:00|9726.9|9706.9|9726.4|9706.4|9727.1|9707.1|9725.4|9705.4|47
1718770500000|2024-06-19 04:15:00|9726.6|9706.6|9728.9|9708.9|9730.1|9710.1|9726.6|9706.6|79
1718770800000|2024-06-19 04:20:00|9728.6|9708.6|9726.4|9706.4|9728.9|9708.9|9724.4|9704.4|57
1718771100000|2024-06-19 04:25:00|9726.6|9706.6|9725.1|9705.1|9726.6|9706.6|9723.6|9703.6|50
1718771400000|2024-06-19 04:30:00|9725.4|9705.4|9726.6|9706.6|9727.4|9707.4|9724.6|9704.6|46
1718771700000|2024-06-19 04:35:00|9726.4|9706.4|9727.9|9707.9|9728.1|9708.1|9726.4|9706.4|37
1718772000000|2024-06-19 04:40:00|9727.6|9707.6|9728.4|9708.4|9732.4|9712.4|9727.6|9707.6|57
1718772300000|2024-06-19 04:45:00|9728.6|9708.6|9731.4|9711.4|9732.6|9712.6|9727.9|9707.9|58
1718772600000|2024-06-19 04:50:00|9730.9|9710.9|9730.4|9710.4|9734.4|9714.4|9730.4|9710.4|27
1718772900000|2024-06-19 04:55:00|9730.6|9710.6|9727.6|9707.6|9730.9|9710.9|9727.6|9707.6|26
1718773200000|2024-06-19 05:00:00|9727.1|9707.1|9723.6|9703.6|9728.1|9708.1|9721.9|9701.9|120
1718773500000|2024-06-19 05:05:00|9723.4|9703.4|9725.1|9705.1|9726.1|9706.1|9721.9|9701.9|89
1718773800000|2024-06-19 05:10:00|9724.9|9704.9|9728.6|9708.6|9731.1|9711.1|9724.6|9704.6|71
1718774100000|2024-06-19 05:15:00|9728.9|9708.9|9727.9|9707.9|9732.1|9712.1|9726.1|9706.1|79
1718774400000|2024-06-19 05:20:00|9727.6|9707.6|9729.6|9709.6|9729.6|9709.6|9723.6|9703.6|103
1718774700000|2024-06-19 05:25:00|9729.1|9709.1|9740.1|9720.1|9740.6|9720.6|9728.9|9708.9|98
1718775000000|2024-06-19 05:30:00|9739.9|9719.9|9740.6|9720.6|9742.9|9722.9|9734.4|9714.4|296
1718775300000|2024-06-19 05:35:00|9740.9|9720.9|9731.4|9711.4|9740.9|9720.9|9727.4|9707.4|242
1718775600000|2024-06-19 05:40:00|9731.6|9711.6|9720.6|9700.6|9731.9|9711.9|9718.4|9698.4|226
1718775900000|2024-06-19 05:45:00|9720.4|9700.4|9714.4|9694.4|9720.4|9700.4|9708.6|9688.6|279
1718776200000|2024-06-19 05:50:00|9714.6|9694.6|9716.1|9696.1|9718.9|9698.9|9713.1|9693.1|240
1718776500000|2024-06-19 05:55:00|9715.9|9695.9|9714.4|9694.4|9718.9|9698.9|9712.4|9692.4|222
1718776800000|2024-06-19 06:00:00|9714.1|9694.1|9726.9|9706.9|9727.9|9707.9|9714.1|9694.1|330
1718777100000|2024-06-19 06:05:00|9726.6|9706.6|9729.1|9709.1|9733.6|9713.6|9723.6|9703.6|234
1718777400000|2024-06-19 06:10:00|9729.4|9709.4|9721.1|9701.1|9730.1|9710.1|9720.6|9700.6|219
1718777700000|2024-06-19 06:15:00|9720.6|9700.6|9719.1|9699.1|9726.4|9706.4|9717.4|9697.4|251
1718778000000|2024-06-19 06:20:00|9717.6|9697.6|9707.6|9687.6|9719.9|9699.9|9704.4|9684.4|333
1718778300000|2024-06-19 06:25:00|9708.6|9688.6|9700.9|9680.9|9709.4|9689.4|9699.9|9679.9|350
1718778600000|2024-06-19 06:30:00|9701.4|9681.4|9707.1|9687.1|9708.9|9688.9|9700.9|9680.9|282
1718778900000|2024-06-19 06:35:00|9706.9|9686.9|9701.6|9681.6|9711.6|9691.6|9700.6|9680.6|314
1718779200000|2024-06-19 06:40:00|9701.4|9681.4|9706.6|9686.6|9709.1|9689.1|9700.4|9680.4|246
1718779500000|2024-06-19 06:45:00|9706.9|9686.9|9720.6|9700.6|9720.6|9700.6|9706.9|9686.9|288
1718779800000|2024-06-19 06:50:00|9720.4|9700.4|9727.6|9707.6|9729.1|9709.1|9716.4|9696.4|292
1718780100000|2024-06-19 06:55:00|9727.4|9707.4|9750.8|9740.8|9753.9|9743.9|9721.5|9707.1|479
1718780400000|2024-06-19 07:00:00|9750.6|9740.6|9752|9742|9759.3|9749.3|9741.3|9731.3|333
1718780700000|2024-06-19 07:05:00|9752.1|9742.1|9774|9764|9774.5|9764.5|9750.8|9740.8|267
1718781000000|2024-06-19 07:10:00|9773.8|9763.8|9776|9766|9780.1|9770.1|9767.8|9757.8|255
1718781300000|2024-06-19 07:15:00|9775.8|9765.8|9774|9764|9778.5|9768.5|9769.8|9759.8|311
1718781600000|2024-06-19 07:20:00|9774.3|9764.3|9774.6|9764.6|9777.4|9767.4|9767.3|9757.3|298
1718781900000|2024-06-19 07:25:00|9774.5|9764.5|9781.9|9771.9|9782.3|9772.3|9774.3|9764.3|194
1718782200000|2024-06-19 07:30:00|9781.8|9771.8|9788.9|9778.9|9794|9784|9780|9770|247
1718782500000|2024-06-19 07:35:00|9789|9779|9779|9769|9796.5|9786.5|9777.5|9767.5|258
1718782800000|2024-06-19 07:40:00|9778.9|9768.9|9778.8|9768.8|9783.3|9773.3|9776.5|9766.5|232
1718783100000|2024-06-19 07:45:00|9778.5|9768.5|9795.1|9785.1|9797|9787|9778.5|9768.5|215
1718783400000|2024-06-19 07:50:00|9794.8|9784.8|9798.5|9788.5|9799.5|9789.5|9789|9779|231
1718783700000|2024-06-19 07:55:00|9798.3|9788.3|9791.8|9781.8|9798.3|9788.3|9790.3|9780.3|195
1718784000000|2024-06-19 08:00:00|9792|9782|9792.6|9782.6|9796.6|9786.6|9784.1|9774.1|295
1718784300000|2024-06-19 08:05:00|9793|9783|9799.3|9789.3|9802.5|9792.5|9791.9|9781.9|230
1718784600000|2024-06-19 08:10:00|9799|9789|9815.5|9805.5|9821.3|9811.3|9796.6|9786.6|285
1718784900000|2024-06-19 08:15:00|9815.8|9805.8|9820|9810|9822.4|9812.4|9814.3|9804.3|295
1718785200000|2024-06-19 08:20:00|9820.3|9810.3|9821|9811|9827.3|9817.3|9819.5|9809.5|216
1718785500000|2024-06-19 08:25:00|9820.6|9810.6|9818.1|9808.1|9821.6|9811.6|9810.8|9800.8|240
1718785800000|2024-06-19 08:30:00|9817.8|9807.8|9813.9|9803.9|9817.8|9807.8|9809.5|9799.5|191
1718786100000|2024-06-19 08:35:00|9814.6|9804.6|9810.1|9800.1|9817.5|9807.5|9810|9800|202
1718786400000|2024-06-19 08:40:00|9811.1|9801.1|9811.6|9801.6|9818.6|9808.6|9809.9|9799.9|181
1718786700000|2024-06-19 08:45:00|9812.1|9802.1|9819.5|9809.5|9820.5|9810.5|9812.1|9802.1|156
1718787000000|2024-06-19 08:50:00|9819.3|9809.3|9810.8|9800.8|9819.3|9809.3|9807|9797|158
1718787300000|2024-06-19 08:55:00|9811|9801|9810.5|9800.5|9818|9808|9809|9799|159
1718787600000|2024-06-19 09:00:00|9810.3|9800.3|9808.1|9798.1|9813.9|9803.9|9807.6|9797.6|158
1718787900000|2024-06-19 09:05:00|9808.3|9798.3|9803.8|9793.8|9813.3|9803.3|9802.8|9792.8|209
1718788200000|2024-06-19 09:10:00|9803.4|9793.4|9804.8|9794.8|9806.5|9796.5|9799.9|9789.9|158
1718788500000|2024-06-19 09:15:00|9804.4|9794.4|9806.6|9796.6|9808.9|9798.9|9801.6|9791.6|153
1718788800000|2024-06-19 09:20:00|9807|9797|9798.3|9788.3|9807.4|9797.4|9797.8|9787.8|150
1718789100000|2024-06-19 09:25:00|9798.4|9788.4|9797.1|9787.1|9800.1|9790.1|9795.5|9785.5|112
1718789400000|2024-06-19 09:30:00|9797|9787|9789.8|9779.8|9797|9787|9789.8|9779.8|164
1718789700000|2024-06-19 09:35:00|9789.9|9779.9|9789.6|9779.6|9797|9787|9786.8|9776.8|141
1718790000000|2024-06-19 09:40:00|9789.8|9779.8|9787.6|9777.6|9793.6|9783.6|9787.3|9777.3|141
1718790300000|2024-06-19 09:45:00|9787.9|9777.9|9787.8|9777.8|9793.6|9783.6|9786.3|9776.3|165
1718790600000|2024-06-19 09:50:00|9787.5|9777.5|9787|9777|9793.3|9783.3|9787|9777|181
1718790900000|2024-06-19 09:55:00|9786.4|9776.4|9783.3|9773.3|9788.8|9778.8|9783|9773|136
1718791200000|2024-06-19 10:00:00|9783|9773|9791|9781|9791.5|9781.5|9781.5|9771.5|172
1718791500000|2024-06-19 10:05:00|9790.9|9780.9|9788.6|9778.6|9792.3|9782.3|9786.3|9776.3|127
1718791800000|2024-06-19 10:10:00|9788.9|9778.9|9789.8|9779.8|9793.3|9783.3|9788.4|9778.4|146
1718792100000|2024-06-19 10:15:00|9788.9|9778.9|9788|9778|9791.3|9781.3|9786.6|9776.6|150
1718792400000|2024-06-19 10:20:00|9787.8|9777.8|9789.4|9779.4|9791|9781|9786.3|9776.3|139
1718792700000|2024-06-19 10:25:00|9789.5|9779.5|9792.3|9782.3|9793.8|9783.8|9788.8|9778.8|82
1718793000000|2024-06-19 10:30:00|9792|9782|9794.8|9784.8|9797.1|9787.1|9791.4|9781.4|119
1718793300000|2024-06-19 10:35:00|9794.5|9784.5|9794.8|9784.8|9795.5|9785.5|9791.3|9781.3|107
1718793600000|2024-06-19 10:40:00|9795.5|9785.5|9795.5|9785.5|9799.4|9789.4|9795.4|9785.4|112
1718793900000|2024-06-19 10:45:00|9795.6|9785.6|9791.3|9781.3|9795.6|9785.6|9791|9781|103
1718794200000|2024-06-19 10:50:00|9791|9781|9791|9781|9793.5|9783.5|9788.5|9778.5|109
1718794500000|2024-06-19 10:55:00|9791.5|9781.5|9787.6|9777.6|9794|9784|9785.9|9775.9|162
1718794800000|2024-06-19 11:00:00|9787.4|9777.4|9794.6|9784.6|9796.3|9786.3|9787.4|9777.4|156
1718795100000|2024-06-19 11:05:00|9794.5|9784.5|9791.5|9781.5|9794.5|9784.5|9789.4|9779.4|136
1718795400000|2024-06-19 11:10:00|9791.9|9781.9|9797.8|9787.8|9802.5|9792.5|9791.5|9781.5|133
1718795700000|2024-06-19 11:15:00|9797.9|9787.9|9793.1|9783.1|9799.9|9789.9|9791.8|9781.8|139
1718796000000|2024-06-19 11:20:00|9793.4|9783.4|9797.5|9787.5|9797.5|9787.5|9791.4|9781.4|95
1718796300000|2024-06-19 11:25:00|9797.8|9787.8|9794|9784|9803.4|9793.4|9792.6|9782.6|97
1718796600000|2024-06-19 11:30:00|9794.3|9784.3|9798.5|9788.5|9799.8|9789.8|9794|9784|196
1718796900000|2024-06-19 11:35:00|9798.3|9788.3|9807.6|9797.6|9809.4|9799.4|9796|9786|177
1718797200000|2024-06-19 11:40:00|9807.8|9797.8|9810.8|9800.8|9812.9|9802.9|9807.8|9797.8|110
1718797500000|2024-06-19 11:45:00|9809.8|9799.8|9802.3|9792.3|9813.3|9803.3|9801.9|9791.9|179
1718797800000|2024-06-19 11:50:00|9802.5|9792.5|9818.4|9808.4|9819.5|9809.5|9802.5|9792.5|115
1718798100000|2024-06-19 11:55:00|9818|9808|9813.4|9803.4|9818.3|9808.3|9811.5|9801.5|213
1718798400000|2024-06-19 12:00:00|9813|9803|9813.1|9803.1|9821|9811|9812.4|9802.4|302
1718798700000|2024-06-19 12:05:00|9813.4|9803.4|9812.1|9802.1|9816|9806|9804|9794|199
1718799000000|2024-06-19 12:10:00|9812.3|9802.3|9802.3|9792.3|9814.1|9804.1|9799.5|9789.5|199
1718799300000|2024-06-19 12:15:00|9802|9792|9791.4|9781.4|9803|9793|9789|9779|220
1718799600000|2024-06-19 12:20:00|9791.8|9781.8|9787.5|9777.5|9793.8|9783.8|9785.5|9775.5|253
1718799900000|2024-06-19 12:25:00|9787.3|9777.3|9785|9775|9788.4|9778.4|9783|9773|218
1718800200000|2024-06-19 12:30:00|9785.1|9775.1|9789|9779|9790.4|9780.4|9783.9|9773.9|207
1718800500000|2024-06-19 12:35:00|9788.8|9778.8|9790.8|9780.8|9794.5|9784.5|9787.3|9777.3|154
1718800800000|2024-06-19 12:40:00|9790.9|9780.9|9800.1|9790.1|9801|9791|9790.9|9780.9|168
1718801100000|2024-06-19 12:45:00|9799.9|9789.9|9802|9792|9807.9|9797.9|9799.9|9789.9|158
1718801400000|2024-06-19 12:50:00|9802.3|9792.3|9798.5|9788.5|9805.1|9795.1|9797|9787|176
1718801700000|2024-06-19 12:55:00|9798.6|9788.6|9793.8|9783.8|9798.9|9788.9|9791|9781|209
1718802000000|2024-06-19 13:00:00|9793.9|9783.9|9775|9765|9801.6|9791.6|9773.5|9763.5|582
1718802300000|2024-06-19 13:05:00|9774.9|9764.9|9772.6|9762.6|9776.9|9766.9|9770.5|9760.5|382
1718802600000|2024-06-19 13:10:00|9772.4|9762.4|9777.5|9767.5|9782.4|9772.4|9767.5|9757.5|359
1718802900000|2024-06-19 13:15:00|9777.8|9767.8|9774.9|9764.9|9780.3|9770.3|9767.5|9757.5|367
1718803200000|2024-06-19 13:20:00|9775.4|9765.4|9781.5|9771.5|9784.1|9774.1|9770.3|9760.3|359
1718803500000|2024-06-19 13:25:00|9781.8|9771.8|9785.3|9775.3|9794.6|9784.6|9781.8|9771.8|407
1718803800000|2024-06-19 13:30:00|9785.5|9775.5|9779|9769|9787.3|9777.3|9773.8|9763.8|369
1718804100000|2024-06-19 13:35:00|9778.9|9768.9|9767.5|9757.5|9778.9|9768.9|9765.6|9755.6|319
1718804400000|2024-06-19 13:40:00|9767.3|9757.3|9770.3|9760.3|9775|9765|9765.9|9755.9|290
1718804700000|2024-06-19 13:45:00|9770|9760|9763.9|9753.9|9770|9760|9762.4|9752.4|362
1718805000000|2024-06-19 13:50:00|9764.1|9754.1|9757.9|9747.9|9766.5|9756.5|9755.5|9745.5|347
1718805300000|2024-06-19 13:55:00|9757.6|9747.6|9753|9743|9761.3|9751.3|9753|9743|264
1718805600000|2024-06-19 14:00:00|9752.8|9742.8|9753.8|9743.8|9757.9|9747.9|9747.9|9737.9|381
1718805900000|2024-06-19 14:05:00|9753.5|9743.5|9751.9|9741.9|9760.5|9750.5|9750.5|9740.5|239
1718806200000|2024-06-19 14:10:00|9751.8|9741.8|9760|9750|9760.8|9750.8|9751.3|9741.3|226
1718806500000|2024-06-19 14:15:00|9759.8|9749.8|9756.5|9746.5|9759.8|9749.8|9749.4|9739.4|301
1718806800000|2024-06-19 14:20:00|9756.3|9746.3|9749.4|9739.4|9756.4|9746.4|9747.3|9737.3|325
1718807100000|2024-06-19 14:25:00|9749.8|9739.8|9765.8|9755.8|9769.9|9759.9|9748.6|9738.6|278
1718807400000|2024-06-19 14:30:00|9765.5|9755.5|9758.3|9748.3|9765.5|9755.5|9756.9|9746.9|232
1718807700000|2024-06-19 14:35:00|9758.5|9748.5|9755.3|9745.3|9758.5|9748.5|9751|9741|250
1718808000000|2024-06-19 14:40:00|9755|9745|9755.5|9745.5|9758.1|9748.1|9751|9741|192
1718808300000|2024-06-19 14:45:00|9756|9746|9762.3|9752.3|9762.8|9752.8|9749.9|9739.9|206
1718808600000|2024-06-19 14:50:00|9762.5|9752.5|9772.6|9762.6|9775|9765|9758.8|9748.8|326
1718808900000|2024-06-19 14:55:00|9772.3|9762.3|9778|9768|9778|9768|9770|9760|349
1718809200000|2024-06-19 15:00:00|9777.5|9767.5|9783.1|9773.1|9789.1|9779.1|9776|9766|333
1718809500000|2024-06-19 15:05:00|9783|9773|9775.5|9765.5|9786|9776|9774.1|9764.1|268
1718809800000|2024-06-19 15:10:00|9775.8|9765.8|9767.3|9757.3|9776.9|9766.9|9767.3|9757.3|264
1718810100000|2024-06-19 15:15:00|9767.5|9757.5|9771|9761|9774.3|9764.3|9765.5|9755.5|197
1718810400000|2024-06-19 15:20:00|9771.1|9761.1|9771.3|9761.3|9774.1|9764.1|9769.8|9759.8|187
1718810700000|2024-06-19 15:25:00|9771|9761|9769|9759|9771|9761|9763.8|9753.8|211
1718811000000|2024-06-19 15:30:00|9769.3|9759.3|9775.1|9765.1|9775.8|9765.8|9766.4|9756.4|170
1718811300000|2024-06-19 15:35:00|9774.9|9764.9|9782|9772|9786.5|9776.5|9774.9|9764.9|242
1718811600000|2024-06-19 15:40:00|9781.8|9771.8|9781.4|9771.4|9783.5|9773.5|9779.3|9769.3|160
1718811900000|2024-06-19 15:45:00|9781.6|9771.6|9793.8|9783.8|9797|9787|9781.6|9771.6|214
1718812200000|2024-06-19 15:50:00|9793.5|9783.5|9793.9|9783.9|9796.5|9786.5|9791.6|9781.6|184
1718812500000|2024-06-19 15:55:00|9793.8|9783.8|9794.5|9784.5|9795.8|9785.8|9792.6|9782.6|93
1718812800000|2024-06-19 16:00:00|9794.8|9784.8|9793.6|9783.6|9801.5|9791.5|9792.8|9782.8|165
1718813100000|2024-06-19 16:05:00|9793.3|9783.3|9795.6|9785.6|9796.8|9786.8|9793.3|9783.3|65
1718813400000|2024-06-19 16:10:00|9795.8|9785.8|9796.8|9786.8|9797.9|9787.9|9793.5|9783.5|92
1718813700000|2024-06-19 16:15:00|9796.5|9786.5|9793.5|9783.5|9796.5|9786.5|9790.9|9780.9|115
1718814000000|2024-06-19 16:20:00|9793.8|9783.8|9798.8|9788.8|9798.9|9788.9|9790.8|9780.8|128
1718814300000|2024-06-19 16:25:00|9799|9789|9794.8|9784.8|9801.1|9791.1|9794.5|9784.5|121
1718814600000|2024-06-19 16:30:00|9795|9785|9791.3|9781.3|9795|9785|9788.4|9778.4|95
1718814900000|2024-06-19 16:35:00|9791.4|9781.4|9791.1|9781.1|9793.9|9783.9|9790.4|9780.4|63
1718815200000|2024-06-19 16:40:00|9791.4|9781.4|9792.8|9782.8|9794.5|9784.5|9790.4|9780.4|73
1718815500000|2024-06-19 16:45:00|9792.5|9782.5|9791.9|9781.9|9794.5|9784.5|9791.8|9781.8|26
1718815800000|2024-06-19 16:50:00|9791.8|9781.8|9789.4|9779.4|9791.8|9781.8|9788.8|9778.8|77
1718816100000|2024-06-19 16:55:00|9789.6|9779.6|9791.3|9781.3|9793.5|9783.5|9788|9778|105
1718816400000|2024-06-19 17:00:00|9790.9|9780.9|9785|9775|9791.8|9781.8|9785|9775|23
1718816700000|2024-06-19 17:05:00|9784.5|9774.5|9781.5|9771.5|9784.5|9774.5|9778.5|9768.5|33
1718817000000|2024-06-19 17:10:00|9781.8|9771.8|9781.3|9771.3|9781.9|9771.9|9780.8|9770.8|18
1718817300000|2024-06-19 17:15:00|9781.5|9771.5|9780.3|9770.3|9782|9772|9779.5|9769.5|29
1718817600000|2024-06-19 17:20:00|9780.1|9770.1|9783.5|9773.5|9783.5|9773.5|9777.3|9767.3|23
1718817900000|2024-06-19 17:25:00|9783.8|9773.8|9782.5|9772.5|9785.9|9775.9|9782|9772|59
1718818200000|2024-06-19 17:30:00|9782.8|9772.8|9779.3|9769.3|9782.8|9772.8|9779.3|9769.3|12
1718818500000|2024-06-19 17:35:00|9778.8|9768.8|9778.3|9768.3|9781.3|9771.3|9776.8|9766.8|44
1718818800000|2024-06-19 17:40:00|9778.5|9768.5|9781.6|9771.6|9782.3|9772.3|9778.5|9768.5|50
1718819100000|2024-06-19 17:45:00|9780.9|9770.9|9783.3|9773.3|9789.1|9774.3|9780.5|9768.5|14
1718819400000|2024-06-19 17:50:00|9783.5|9773.5|9784.9|9774.9|9789.4|9775.3|9783.5|9769.3|31
1718819700000|2024-06-19 17:55:00|9785.1|9775.1|9791.9|9769.9|9795.6|9779|9785.1|9768.6|17
1718841600000|2024-06-20 00:00:00|9785.6|9765.6|9780.1|9760.1|9787.1|9767.1|9778.4|9758.4|69
1718841900000|2024-06-20 00:05:00|9779.9|9759.9|9776.9|9756.9|9782.1|9762.1|9773.6|9753.6|105
1718842200000|2024-06-20 00:10:00|9776.6|9756.6|9780.9|9760.9|9784.1|9764.1|9775.9|9755.9|64
1718842500000|2024-06-20 00:15:00|9780.6|9760.6|9788.9|9768.9|9788.9|9768.9|9780.4|9760.4|75
1718842800000|2024-06-20 00:20:00|9789.1|9769.1|9791.9|9771.9|9793.1|9773.1|9789.1|9769.1|69
1718843100000|2024-06-20 00:25:00|9791.6|9771.6|9790.1|9770.1|9791.9|9771.9|9787.1|9767.1|71
1718843400000|2024-06-20 00:30:00|9790.4|9770.4|9793.6|9773.6|9793.9|9773.9|9790.4|9770.4|52
1718843700000|2024-06-20 00:35:00|9794.1|9774.1|9796.9|9776.9|9796.9|9776.9|9791.1|9771.1|47
1718844000000|2024-06-20 00:40:00|9797.1|9777.1|9792.6|9772.6|9797.1|9777.1|9791.9|9771.9|45
1718844300000|2024-06-20 00:45:00|9792.9|9772.9|9795.9|9775.9|9796.1|9776.1|9792.9|9772.9|62
1718844600000|2024-06-20 00:50:00|9796.4|9776.4|9798.6|9778.6|9798.9|9778.9|9794.9|9774.9|62
1718844900000|2024-06-20 00:55:00|9799.1|9779.1|9797.6|9777.6|9799.6|9779.6|9791.1|9771.1|94
1718845200000|2024-06-20 01:00:00|9797.4|9777.4|9799.6|9779.6|9805.1|9785.1|9784.6|9764.6|485
1718845500000|2024-06-20 01:05:00|9799.9|9779.9|9802.4|9782.4|9802.4|9782.4|9786.1|9766.1|347
1718845800000|2024-06-20 01:10:00|9803.6|9783.6|9809.9|9789.9|9813.9|9793.9|9800.4|9780.4|313
1718846100000|2024-06-20 01:15:00|9810.4|9790.4|9792.6|9772.6|9816.9|9796.9|9791.1|9771.1|399
1718846400000|2024-06-20 01:20:00|9792.9|9772.9|9797.1|9777.1|9800.1|9780.1|9787.1|9767.1|394
1718846700000|2024-06-20 01:25:00|9797.6|9777.6|9817.4|9797.4|9825.4|9805.4|9797.6|9777.6|416
1718847000000|2024-06-20 01:30:00|9817.1|9797.1|9836.6|9816.6|9839.1|9819.1|9814.9|9794.9|441
1718847300000|2024-06-20 01:35:00|9837.1|9817.1|9845.1|9825.1|9855.1|9835.1|9833.4|9813.4|552
1718847600000|2024-06-20 01:40:00|9845.6|9825.6|9841.9|9821.9|9849.6|9829.6|9838.6|9818.6|484
1718847900000|2024-06-20 01:45:00|9841.4|9821.4|9845.9|9825.9|9852.1|9832.1|9841.4|9821.4|408
1718848200000|2024-06-20 01:50:00|9846.1|9826.1|9862.1|9842.1|9863.4|9843.4|9844.1|9824.1|372
1718848500000|2024-06-20 01:55:00|9862.4|9842.4|9835.4|9815.4|9862.4|9842.4|9834.1|9814.1|435
1718848800000|2024-06-20 02:00:00|9835.6|9815.6|9826.6|9806.6|9836.6|9816.6|9819.9|9799.9|398
1718849100000|2024-06-20 02:05:00|9826.9|9806.9|9831.4|9811.4|9838.4|9818.4|9826.4|9806.4|378
1718849400000|2024-06-20 02:10:00|9831.1|9811.1|9827.6|9807.6|9834.4|9814.4|9826.1|9806.1|258
1718849700000|2024-06-20 02:15:00|9827.4|9807.4|9833.6|9813.6|9834.6|9814.6|9827.1|9807.1|134
1718850000000|2024-06-20 02:20:00|9833.9|9813.9|9830.4|9810.4|9837.4|9817.4|9828.9|9808.9|97
1718850300000|2024-06-20 02:25:00|9831.1|9811.1|9830.1|9810.1|9833.1|9813.1|9828.6|9808.6|110
1718850600000|2024-06-20 02:30:00|9829.6|9809.6|9825.4|9805.4|9834.6|9814.6|9821.6|9801.6|416
1718850900000|2024-06-20 02:35:00|9825.6|9805.6|9813.9|9793.9|9828.1|9808.1|9813.9|9793.9|355
1718851200000|2024-06-20 02:40:00|9814.1|9794.1|9825.4|9805.4|9828.6|9808.6|9813.9|9793.9|232
1718851500000|2024-06-20 02:45:00|9825.1|9805.1|9818.4|9798.4|9828.6|9808.6|9817.9|9797.9|203
1718851800000|2024-06-20 02:50:00|9818.6|9798.6|9813.6|9793.6|9818.9|9798.9|9807.9|9787.9|249
1718852100000|2024-06-20 02:55:00|9813.9|9793.9|9807.4|9787.4|9815.9|9795.9|9805.1|9785.1|261
1718852400000|2024-06-20 03:00:00|9806.9|9786.9|9805.9|9785.9|9809.4|9789.4|9802.6|9782.6|189
1718852700000|2024-06-20 03:05:00|9806.1|9786.1|9805.1|9785.1|9810.1|9790.1|9803.1|9783.1|180
1718853000000|2024-06-20 03:10:00|9805.4|9785.4|9805.1|9785.1|9809.6|9789.6|9803.9|9783.9|128
1718853300000|2024-06-20 03:15:00|9804.9|9784.9|9815.1|9795.1|9816.4|9796.4|9798.6|9778.6|179
1718853600000|2024-06-20 03:20:00|9814.9|9794.9|9810.4|9790.4|9818.1|9798.1|9806.1|9786.1|219
1718853900000|2024-06-20 03:25:00|9811.6|9791.6|9816.9|9796.9|9818.4|9798.4|9809.4|9789.4|105
1718854200000|2024-06-20 03:30:00|9817.1|9797.1|9813.1|9793.1|9818.6|9798.6|9811.4|9791.4|81
1718854500000|2024-06-20 03:35:00|9813.4|9793.4|9808.9|9788.9|9813.6|9793.6|9808.9|9788.9|51
1718854800000|2024-06-20 03:40:00|9809.1|9789.1|9810.1|9790.1|9811.6|9791.6|9807.9|9787.9|67
1718855100000|2024-06-20 03:45:00|9809.9|9789.9|9807.9|9787.9|9811.9|9791.9|9806.6|9786.6|79
1718855400000|2024-06-20 03:50:00|9808.1|9788.1|9816.9|9796.9|9817.4|9797.4|9808.1|9788.1|61
1718855700000|2024-06-20 03:55:00|9816.6|9796.6|9821.1|9801.1|9822.1|9802.1|9815.1|9795.1|55
1718856000000|2024-06-20 04:00:00|9821.4|9801.4|9821.9|9801.9|9822.1|9802.1|9819.6|9799.6|57
1718856300000|2024-06-20 04:05:00|9822.4|9802.4|9828.4|9808.4|9829.4|9809.4|9821.4|9801.4|43
1718856600000|2024-06-20 04:10:00|9828.9|9808.9|9826.4|9806.4|9831.1|9811.1|9825.4|9805.4|72
1718856900000|2024-06-20 04:15:00|9826.6|9806.6|9827.1|9807.1|9827.1|9807.1|9823.4|9803.4|56
1718857200000|2024-06-20 04:20:00|9827.4|9807.4|9830.9|9810.9|9831.9|9811.9|9826.4|9806.4|111
1718857500000|2024-06-20 04:25:00|9830.6|9810.6|9836.6|9816.6|9837.6|9817.6|9829.4|9809.4|123
1718857800000|2024-06-20 04:30:00|9836.1|9816.1|9826.4|9806.4|9838.1|9818.1|9825.6|9805.6|151
1718858100000|2024-06-20 04:35:00|9826.6|9806.6|9824.1|9804.1|9826.6|9806.6|9819.4|9799.4|105
1718858400000|2024-06-20 04:40:00|9823.6|9803.6|9815.6|9795.6|9823.6|9803.6|9814.6|9794.6|99
1718858700000|2024-06-20 04:45:00|9815.9|9795.9|9814.9|9794.9|9817.4|9797.4|9811.9|9791.9|90
1718859000000|2024-06-20 04:50:00|9815.1|9795.1|9823.6|9803.6|9824.1|9804.1|9815.1|9795.1|77
1718859300000|2024-06-20 04:55:00|9823.1|9803.1|9824.6|9804.6|9826.4|9806.4|9821.9|9801.9|82
1718859600000|2024-06-20 05:00:00|9824.4|9804.4|9832.4|9812.4|9833.4|9813.4|9820.1|9800.1|158
1718859900000|2024-06-20 05:05:00|9832.1|9812.1|9825.1|9805.1|9834.1|9814.1|9824.4|9804.4|153
1718860200000|2024-06-20 05:10:00|9824.9|9804.9|9821.1|9801.1|9824.9|9804.9|9819.1|9799.1|90
1718860500000|2024-06-20 05:15:00|9820.9|9800.9|9820.1|9800.1|9823.1|9803.1|9817.9|9797.9|80
1718860800000|2024-06-20 05:20:00|9819.9|9799.9|9820.4|9800.4|9820.4|9800.4|9815.6|9795.6|98
1718861100000|2024-06-20 05:25:00|9820.1|9800.1|9819.9|9799.9|9825.9|9805.9|9817.4|9797.4|91
1718861400000|2024-06-20 05:30:00|9820.1|9800.1|9830.9|9810.9|9833.9|9813.9|9817.9|9797.9|414
1718861700000|2024-06-20 05:35:00|9830.6|9810.6|9829.9|9809.9|9840.9|9820.9|9821.6|9801.6|336
1718862000000|2024-06-20 05:40:00|9829.6|9809.6|9826.4|9806.4|9832.1|9812.1|9824.1|9804.1|347
1718862300000|2024-06-20 05:45:00|9826.6|9806.6|9813.4|9793.4|9826.6|9806.6|9809.6|9789.6|314
1718862600000|2024-06-20 05:50:00|9813.9|9793.9|9810.9|9790.9|9815.6|9795.6|9807.1|9787.1|232
1718862900000|2024-06-20 05:55:00|9810.6|9790.6|9806.1|9786.1|9815.4|9795.4|9802.9|9782.9|279
1718863200000|2024-06-20 06:00:00|9806.4|9786.4|9812.4|9792.4|9818.9|9798.9|9805.9|9785.9|292
1718863500000|2024-06-20 06:05:00|9812.6|9792.6|9809.1|9789.1|9820.1|9800.1|9807.6|9787.6|293
1718863800000|2024-06-20 06:10:00|9808.9|9788.9|9790.9|9770.9|9810.9|9790.9|9788.9|9768.9|329
1718864100000|2024-06-20 06:15:00|9791.4|9771.4|9795.9|9775.9|9805.6|9785.6|9791.4|9771.4|326
1718864400000|2024-06-20 06:20:00|9796.1|9776.1|9801.9|9781.9|9801.9|9781.9|9791.4|9771.4|284
1718864700000|2024-06-20 06:25:00|9802.1|9782.1|9820.6|9800.6|9821.1|9801.1|9801.6|9781.6|358
1718865000000|2024-06-20 06:30:00|9821.1|9801.1|9811.9|9791.9|9825.4|9805.4|9808.9|9788.9|329
1718865300000|2024-06-20 06:35:00|9811.4|9791.4|9812.9|9792.9|9819.6|9799.6|9810.9|9790.9|326
1718865600000|2024-06-20 06:40:00|9813.1|9793.1|9808.1|9788.1|9813.4|9793.4|9805.1|9785.1|320
1718865900000|2024-06-20 06:45:00|9807.9|9787.9|9816.1|9796.1|9821.6|9801.6|9807.9|9787.9|346
1718866200000|2024-06-20 06:50:00|9815.9|9795.9|9810.6|9790.6|9820.9|9800.9|9810.6|9790.6|306
1718866500000|2024-06-20 06:55:00|9811.1|9791.1|9794|9784|9811.4|9798.8|9793.4|9783.4|403
1718866800000|2024-06-20 07:00:00|9793.4|9783.4|9806.9|9796.9|9809.3|9799.3|9785.8|9775.8|300
1718867100000|2024-06-20 07:05:00|9807|9797|9813.8|9803.8|9813.8|9803.8|9799.9|9789.9|309
1718867400000|2024-06-20 07:10:00|9814.1|9804.1|9816.1|9806.1|9817.5|9807.5|9809|9799|303
1718867700000|2024-06-20 07:15:00|9816.3|9806.3|9829.4|9819.4|9839.5|9829.5|9816|9806|189
1718868000000|2024-06-20 07:20:00|9829|9819|9827.5|9817.5|9829.6|9819.6|9821.3|9811.3|211
1718868300000|2024-06-20 07:25:00|9827.6|9817.6|9844.8|9834.8|9846.1|9836.1|9827.1|9817.1|200
1718868600000|2024-06-20 07:30:00|9844.5|9834.5|9830.9|9820.9|9847.9|9836.4|9828.8|9818.8|325
1718868900000|2024-06-20 07:35:00|9831.1|9821.1|9807.4|9797.4|9832.5|9822.5|9806.3|9796.3|265
1718869200000|2024-06-20 07:40:00|9808|9798|9801.1|9791.1|9809.8|9799.8|9799.6|9789.6|247
1718869500000|2024-06-20 07:45:00|9801.4|9791.4|9790.4|9780.4|9805.3|9795.3|9788.4|9778.4|238
1718869800000|2024-06-20 07:50:00|9790.1|9780.1|9798.8|9788.8|9798.8|9788.8|9787|9777|205
1718870100000|2024-06-20 07:55:00|9798.5|9788.5|9797.8|9787.8|9808.6|9798.6|9796.1|9786.1|227
1718870400000|2024-06-20 08:00:00|9797.5|9787.5|9788.8|9778.8|9809.1|9799.1|9786.1|9776.1|351
1718870700000|2024-06-20 08:05:00|9789|9779|9764.8|9754.8|9791.6|9781.6|9760.9|9750.9|294
1718871000000|2024-06-20 08:10:00|9764.6|9754.6|9779.9|9769.9|9780|9770|9763.1|9753.1|288
1718871300000|2024-06-20 08:15:00|9779.5|9769.5|9771.9|9761.9|9779.6|9769.6|9765|9755|245
1718871600000|2024-06-20 08:20:00|9772|9762|9774|9764|9779.4|9769.4|9769.5|9759.5|192
1718871900000|2024-06-20 08:25:00|9774.5|9764.5|9770|9760|9777.6|9767.6|9770|9760|209
1718872200000|2024-06-20 08:30:00|9770.3|9760.3|9773.6|9763.6|9778|9768|9764.4|9754.4|203
1718872500000|2024-06-20 08:35:00|9773.5|9763.5|9771.1|9761.1|9773.8|9763.8|9763.4|9753.4|188
1718872800000|2024-06-20 08:40:00|9770.9|9760.9|9766.3|9756.3|9770.9|9760.9|9758|9748|142
1718873100000|2024-06-20 08:45:00|9766.9|9756.9|9772.8|9762.8|9773.5|9763.5|9764.5|9754.5|155
1718873400000|2024-06-20 08:50:00|9772.9|9762.9|9774.5|9764.5|9774.5|9764.5|9768.1|9758.1|142
1718873700000|2024-06-20 08:55:00|9774.8|9764.8|9776.5|9766.5|9777.3|9767.3|9770.8|9760.8|175
1718874000000|2024-06-20 09:00:00|9776.3|9766.3|9775.9|9765.9|9779.4|9769.4|9772.8|9762.8|177
1718874300000|2024-06-20 09:05:00|9775.8|9765.8|9774.3|9764.3|9776.6|9766.6|9772.9|9762.9|127
1718874600000|2024-06-20 09:10:00|9774.5|9764.5|9776.8|9766.8|9778.9|9768.9|9773|9763|152
1718874900000|2024-06-20 09:15:00|9776.3|9766.3|9781.5|9771.5|9785.6|9775.6|9776.3|9766.3|177
1718875200000|2024-06-20 09:20:00|9781.3|9771.3|9780.1|9770.1|9782.5|9772.5|9776.9|9766.9|203
1718875500000|2024-06-20 09:25:00|9780.4|9770.4|9781.5|9771.5|9784.5|9774.5|9774.8|9764.8|242
1718875800000|2024-06-20 09:30:00|9781.1|9771.1|9796.4|9786.4|9798.5|9788.5|9781.1|9771.1|176
1718876100000|2024-06-20 09:35:00|9796.6|9786.6|9803|9793|9803.1|9793.1|9795.6|9785.6|188
1718876400000|2024-06-20 09:40:00|9803.1|9793.1|9797.9|9787.9|9803.1|9793.1|9793.9|9783.9|203
1718876700000|2024-06-20 09:45:00|9797.6|9787.6|9805.3|9795.3|9806.4|9796.4|9795.4|9785.4|159
1718877000000|2024-06-20 09:50:00|9805.5|9795.5|9811.5|9801.5|9814|9804|9804.8|9794.8|198
1718877300000|2024-06-20 09:55:00|9811.6|9801.6|9810|9800|9811.6|9801.6|9805.1|9795.1|194
1718877600000|2024-06-20 10:00:00|9810.1|9800.1|9802|9792|9812.6|9802.6|9796.3|9786.3|175
1718877900000|2024-06-20 10:05:00|9802.3|9792.3|9795.8|9785.8|9803.3|9793.3|9794|9784|136
1718878200000|2024-06-20 10:10:00|9795.5|9785.5|9793.3|9783.3|9801.3|9791.3|9793.3|9783.3|144
1718878500000|2024-06-20 10:15:00|9793|9783|9787.3|9777.3|9793|9783|9785.6|9775.6|152
1718878800000|2024-06-20 10:20:00|9787.5|9777.5|9787.8|9777.8|9792.4|9782.4|9786|9776|132
1718879100000|2024-06-20 10:25:00|9788|9778|9794.4|9784.4|9796.1|9786.1|9787.8|9777.8|189
1718879400000|2024-06-20 10:30:00|9794.3|9784.3|9793.4|9783.4|9797.3|9787.3|9789.4|9779.4|195
1718879700000|2024-06-20 10:35:00|9793.1|9783.1|9789.6|9779.6|9795.4|9785.4|9787.1|9777.1|115
1718880000000|2024-06-20 10:40:00|9789.4|9779.4|9795.5|9785.5|9796.1|9786.1|9789|9779|159
1718880300000|2024-06-20 10:45:00|9795.4|9785.4|9791.4|9781.4|9796|9786|9788.5|9778.5|142
1718880600000|2024-06-20 10:50:00|9791.5|9781.5|9791.8|9781.8|9796.9|9786.9|9791|9781|152
1718880900000|2024-06-20 10:55:00|9791.5|9781.5|9789.8|9779.8|9792.3|9782.3|9787.4|9777.4|138
1718881200000|2024-06-20 11:00:00|9789.6|9779.6|9782.9|9772.9|9790.1|9780.1|9781|9771|231
1718881500000|2024-06-20 11:05:00|9783|9773|9792.1|9782.1|9794.3|9784.3|9783|9773|244
1718881800000|2024-06-20 11:10:00|9792.4|9782.4|9787.4|9777.4|9793.9|9783.9|9782.3|9772.3|169
1718882100000|2024-06-20 11:15:00|9787.3|9777.3|9791|9781|9795|9785|9786.5|9776.5|142
1718882400000|2024-06-20 11:20:00|9790.9|9780.9|9787.8|9777.8|9793.8|9783.8|9785.6|9775.6|165
1718882700000|2024-06-20 11:25:00|9788|9778|9788|9778|9792|9782|9786.5|9776.5|130
1718883000000|2024-06-20 11:30:00|9788.3|9778.3|9796.5|9786.5|9800.3|9790.3|9788.3|9778.3|230
1718883300000|2024-06-20 11:35:00|9796.3|9786.3|9797|9787|9797.1|9787.1|9791.1|9781.1|197
1718883600000|2024-06-20 11:40:00|9796.9|9786.9|9794.8|9784.8|9796.9|9786.9|9790.4|9780.4|139
1718883900000|2024-06-20 11:45:00|9793.8|9783.8|9801.4|9791.4|9802.9|9792.9|9792.8|9782.8|198
1718884200000|2024-06-20 11:50:00|9801.1|9791.1|9803|9793|9804.4|9794.4|9799.8|9789.8|207
1718884500000|2024-06-20 11:55:00|9802.8|9792.8|9806.5|9796.5|9807.5|9797.5|9801.5|9791.5|336
1718884800000|2024-06-20 12:00:00|9806.8|9796.8|9815.3|9805.3|9817.1|9807.1|9805.3|9795.3|423
1718885100000|2024-06-20 12:05:00|9815.4|9805.4|9829.5|9819.5|9833|9823|9814|9804|457
1718885400000|2024-06-20 12:10:00|9831.1|9821.1|9827.5|9817.5|9833.9|9823.9|9826.8|9816.8|445
1718885700000|2024-06-20 12:15:00|9827.3|9817.3|9834.8|9824.8|9837.6|9827.6|9827|9817|245
1718886000000|2024-06-20 12:20:00|9835|9825|9830.5|9820.5|9838.4|9828.4|9826|9816|339
1718886300000|2024-06-20 12:25:00|9830.8|9820.8|9820.1|9810.1|9836.8|9826.8|9820.1|9805.5|276
1718886600000|2024-06-20 12:30:00|9820.5|9810.5|9829.3|9819.3|9840.8|9826.9|9820.5|9810.5|522
1718886900000|2024-06-20 12:35:00|9829|9819|9825.3|9815.3|9833|9823|9825.3|9815.3|444
1718887200000|2024-06-20 12:40:00|9825.5|9815.5|9810|9800|9827.4|9817.4|9808.3|9798.3|396
1718887500000|2024-06-20 12:45:00|9810.8|9800.8|9809.3|9799.3|9813|9803|9806|9796|248
1718887800000|2024-06-20 12:50:00|9809.5|9799.5|9805.5|9795.5|9811.5|9801.5|9804.5|9794.5|335
1718888100000|2024-06-20 12:55:00|9805.8|9795.8|9804|9794|9807.8|9797.8|9798.5|9788.5|352
1718888400000|2024-06-20 13:00:00|9804.5|9794.5|9816|9806|9816.3|9806.3|9799.8|9789.8|631
1718888700000|2024-06-20 13:05:00|9816.3|9806.3|9825.8|9815.8|9825.9|9815.9|9808.8|9798.8|603
1718889000000|2024-06-20 13:10:00|9825.6|9815.6|9810.8|9800.8|9825.6|9815.6|9809|9799|403
1718889300000|2024-06-20 13:15:00|9811|9801|9808.4|9798.4|9811|9801|9798.3|9788.3|407
1718889600000|2024-06-20 13:20:00|9808.1|9798.1|9824.1|9814.1|9824.6|9814.6|9805.8|9795.8|386
1718889900000|2024-06-20 13:25:00|9823.9|9813.9|9824.5|9814.5|9829.5|9819.5|9818.3|9808.3|297
1718890200000|2024-06-20 13:30:00|9824.3|9814.3|9820.8|9810.8|9829.5|9819.5|9813.8|9803.8|586
1718890500000|2024-06-20 13:35:00|9820.5|9810.5|9835.9|9825.9|9836.5|9826.5|9819.9|9809.9|463
1718890800000|2024-06-20 13:40:00|9836|9826|9862.1|9852.1|9866.6|9856.6|9833.5|9823.5|595
1718891100000|2024-06-20 13:45:00|9861.9|9851.9|9870.8|9860.8|9875.3|9865.3|9855.8|9845.8|570
1718891400000|2024-06-20 13:50:00|9870.5|9860.5|9870.8|9860.8|9876.4|9866.4|9863.5|9853.5|545
1718891700000|2024-06-20 13:55:00|9871.3|9861.3|9856.4|9846.4|9875.5|9865.5|9853.9|9843.9|447
1718892000000|2024-06-20 14:00:00|9856.5|9846.5|9856.4|9846.4|9864.3|9854.3|9854.3|9844.3|481
1718892300000|2024-06-20 14:05:00|9856.9|9846.9|9859.8|9849.8|9863.8|9853.8|9853.3|9843.3|466
1718892600000|2024-06-20 14:10:00|9860|9850|9852.8|9842.8|9863.3|9853.3|9847.5|9837.5|405
1718892900000|2024-06-20 14:15:00|9852.3|9842.3|9861.3|9851.3|9862.3|9852.3|9849|9839|431
1718893200000|2024-06-20 14:20:00|9861.5|9851.5|9860|9850|9870.3|9860.3|9860|9850|542
1718893500000|2024-06-20 14:25:00|9859.8|9849.8|9868.6|9858.6|9869.6|9859.6|9858.3|9848.3|376
1718893800000|2024-06-20 14:30:00|9868.9|9858.9|9873|9863|9877|9867|9866.3|9856.3|389
1718894100000|2024-06-20 14:35:00|9873.3|9863.3|9862|9852|9873.9|9863.9|9861.8|9851.8|384
1718894400000|2024-06-20 14:40:00|9862.3|9852.3|9865.5|9855.5|9866.3|9856.3|9858.8|9848.8|421
1718894700000|2024-06-20 14:45:00|9865.3|9855.3|9869.1|9859.1|9873.6|9863.6|9861.8|9851.8|402
1718895000000|2024-06-20 14:50:00|9869.4|9859.4|9879|9869|9879.1|9869.1|9866.6|9856.6|506
1718895300000|2024-06-20 14:55:00|9879.1|9869.1|9884.8|9874.8|9889.5|9879.5|9877.3|9867.3|383
1718895600000|2024-06-20 15:00:00|9887.3|9877.3|9882.5|9872.5|9891.6|9881.6|9879.3|9869.3|406
1718895900000|2024-06-20 15:05:00|9882.8|9872.8|9880|9870|9886.5|9876.5|9879|9869|288
1718896200000|2024-06-20 15:10:00|9880.3|9870.3|9866|9856|9880.5|9870.5|9862.3|9852.3|471
1718896500000|2024-06-20 15:15:00|9866.1|9856.1|9862.5|9852.5|9868|9858|9856|9846|390
1718896800000|2024-06-20 15:20:00|9862.3|9852.3|9858.8|9848.8|9863.4|9853.4|9856.4|9846.4|429
1718897100000|2024-06-20 15:25:00|9858.5|9848.5|9847.6|9837.6|9860.9|9850.9|9847.1|9837.1|394
1718897400000|2024-06-20 15:30:00|9847.4|9837.4|9859.3|9849.3|9861.6|9851.6|9844.1|9834.1|386
1718897700000|2024-06-20 15:35:00|9859.6|9849.6|9853.3|9843.3|9861.3|9851.3|9853.3|9843.3|332
1718898000000|2024-06-20 15:40:00|9853.4|9843.4|9853.5|9843.5|9860.8|9850.8|9853.3|9843.3|299
1718898300000|2024-06-20 15:45:00|9853.8|9843.8|9862.4|9852.4|9871|9861|9853.8|9843.8|315
1718898600000|2024-06-20 15:50:00|9862.1|9852.1|9869.5|9859.5|9869.8|9859.8|9860|9850|272
1718898900000|2024-06-20 15:55:00|9869.3|9859.3|9863.5|9853.5|9869.5|9859.5|9863.5|9853.5|199
1718899200000|2024-06-20 16:00:00|9863.3|9853.3|9853.5|9843.5|9863.8|9853.8|9851.4|9841.4|210
1718899500000|2024-06-20 16:05:00|9853.4|9843.4|9856.3|9846.3|9857.8|9847.8|9851.9|9841.9|147
1718899800000|2024-06-20 16:10:00|9856|9846|9863.3|9853.3|9866|9856|9855.5|9845.5|143
1718900100000|2024-06-20 16:15:00|9863|9853|9865.9|9855.9|9866.8|9856.8|9861.8|9851.8|103
1718900400000|2024-06-20 16:20:00|9865.5|9855.5|9861.5|9851.5|9865.5|9855.5|9860.6|9850.6|126
1718900700000|2024-06-20 16:25:00|9861.3|9851.3|9862.6|9852.6|9865.5|9855.5|9861.3|9851.3|124
1718901000000|2024-06-20 16:30:00|9863|9853|9859.5|9849.5|9864.5|9854.5|9858.1|9848.1|207
1718901300000|2024-06-20 16:35:00|9859.3|9849.3|9849|9839|9859.3|9849.3|9847|9837|182
1718901600000|2024-06-20 16:40:00|9849.3|9839.3|9857.8|9847.8|9857.8|9847.8|9849.3|9839.3|139
1718901900000|2024-06-20 16:45:00|9857.6|9847.6|9863.9|9853.9|9863.9|9853.9|9855|9845|194
1718902200000|2024-06-20 16:50:00|9863.6|9853.6|9864.8|9854.8|9866.8|9856.8|9861.9|9851.9|179
1718902500000|2024-06-20 16:55:00|9864.5|9854.5|9874|9864|9875.8|9865.8|9862.8|9852.8|208
1718902800000|2024-06-20 17:00:00|9873.5|9863.5|9878.5|9868.5|9879.8|9869.8|9870.5|9860.5|88
1718903100000|2024-06-20 17:05:00|9878.3|9868.3|9881.8|9871.8|9882.8|9872.8|9876|9866|121
1718903400000|2024-06-20 17:10:00|9882|9872|9885|9875|9888.8|9878.8|9882|9872|106
1718903700000|2024-06-20 17:15:00|9884.8|9874.8|9885|9875|9887|9877|9882|9872|72
1718904000000|2024-06-20 17:20:00|9885.3|9875.3|9881.5|9871.5|9885.3|9875.3|9880|9870|89
1718904300000|2024-06-20 17:25:00|9880.8|9870.8|9879.3|9869.3|9881.8|9871.8|9878.3|9868.3|85
1718904600000|2024-06-20 17:30:00|9879.5|9869.5|9886.3|9876.3|9891|9877.1|9879.3|9867.6|69
1718904900000|2024-06-20 17:35:00|9885.8|9875.8|9884.3|9874.3|9886.5|9876.5|9881|9871|81
1718905200000|2024-06-20 17:40:00|9884.5|9874.5|9888.1|9878.1|9888.4|9878.4|9884|9874|64
1718905500000|2024-06-20 17:45:00|9888.3|9878.3|9887|9877|9888.3|9878.3|9884.8|9874.8|51
1718905800000|2024-06-20 17:50:00|9887.3|9877.3|9886.3|9876.3|9887.8|9877.8|9885.3|9875.3|40
1718906100000|2024-06-20 17:55:00|9886.5|9876.5|9894.9|9872.9|9894.9|9877.3|9886.5|9871.1|9
1718928000000|2024-06-21 00:00:00|9894.4|9874.4|9900.6|9880.6|9901.4|9881.4|9893.1|9873.1|81
1718928300000|2024-06-21 00:05:00|9900.4|9880.4|9901.1|9881.1|9901.6|9881.6|9898.9|9878.9|96
1718928600000|2024-06-21 00:10:00|9900.9|9880.9|9898.6|9878.6|9900.9|9880.9|9897.4|9877.4|105
1718928900000|2024-06-21 00:15:00|9898.9|9878.9|9896.6|9876.6|9900.6|9880.6|9895.1|9875.1|88
1718929200000|2024-06-21 00:20:00|9896.9|9876.9|9897.4|9877.4|9900.1|9880.1|9896.9|9876.9|57
1718929500000|2024-06-21 00:25:00|9894.9|9874.9|9895.1|9875.1|9897.1|9877.1|9894.9|9874.9|37
1718929800000|2024-06-21 00:30:00|9895.4|9875.4|9897.9|9877.9|9898.9|9878.9|9895.4|9875.4|57
1718930100000|2024-06-21 00:35:00|9897.6|9877.6|9897.4|9877.4|9897.6|9877.6|9893.6|9873.6|66
1718930400000|2024-06-21 00:40:00|9897.1|9877.1|9894.9|9874.9|9898.1|9878.1|9893.9|9873.9|44
1718930700000|2024-06-21 00:45:00|9894.6|9874.6|9896.9|9876.9|9897.1|9877.1|9892.4|9872.4|58
1718931000000|2024-06-21 00:50:00|9896.4|9876.4|9893.4|9873.4|9896.4|9876.4|9892.9|9872.9|91
1718931300000|2024-06-21 00:55:00|9893.1|9873.1|9891.9|9871.9|9894.4|9874.4|9891.1|9871.1|80
1718931600000|2024-06-21 01:00:00|9891.6|9871.6|9863.9|9843.9|9891.6|9871.6|9862.4|9842.4|478
1718931900000|2024-06-21 01:05:00|9863.6|9843.6|9857.6|9837.6|9869.4|9849.4|9857.1|9837.1|392
1718932200000|2024-06-21 01:10:00|9858.1|9838.1|9852.9|9832.9|9866.4|9846.4|9852.4|9832.4|351
1718932500000|2024-06-21 01:15:00|9852.1|9832.1|9857.4|9837.4|9859.4|9839.4|9846.9|9826.9|410
1718932800000|2024-06-21 01:20:00|9857.1|9837.1|9862.1|9842.1|9862.6|9842.6|9852.6|9832.6|303
1718933100000|2024-06-21 01:25:00|9862.4|9842.4|9859.1|9839.1|9866.4|9846.4|9856.1|9836.1|365
1718933400000|2024-06-21 01:30:00|9859.4|9839.4|9828.1|9808.1|9859.9|9839.9|9823.6|9803.6|495
1718933700000|2024-06-21 01:35:00|9827.9|9807.9|9828.6|9808.6|9837.4|9817.4|9826.1|9806.1|360
1718934000000|2024-06-21 01:40:00|9828.4|9808.4|9831.9|9811.9|9837.9|9817.9|9826.1|9806.1|372
1718934300000|2024-06-21 01:45:00|9831.1|9811.1|9830.9|9810.9|9838.1|9818.1|9825.6|9805.6|269
1718934600000|2024-06-21 01:50:00|9831.1|9811.1|9848.1|9828.1|9851.1|9831.1|9822.6|9802.6|334
1718934900000|2024-06-21 01:55:00|9848.6|9828.6|9840.4|9820.4|9852.4|9832.4|9839.1|9819.1|264
1718935200000|2024-06-21 02:00:00|9840.6|9820.6|9850.9|9830.9|9850.9|9830.9|9840.1|9820.1|346
1718935500000|2024-06-21 02:05:00|9850.6|9830.6|9838.4|9818.4|9852.9|9832.9|9836.9|9816.9|239
1718935800000|2024-06-21 02:10:00|9838.6|9818.6|9839.1|9819.1|9845.6|9825.6|9836.1|9816.1|233
1718936100000|2024-06-21 02:15:00|9838.6|9818.6|9831.4|9811.4|9838.9|9818.9|9829.1|9809.1|77
1718936400000|2024-06-21 02:20:00|9831.1|9811.1|9831.4|9811.4|9832.1|9812.1|9827.9|9807.9|118
1718936700000|2024-06-21 02:25:00|9831.1|9811.1|9832.6|9812.6|9833.4|9813.4|9829.4|9809.4|86
1718937000000|2024-06-21 02:30:00|9832.4|9812.4|9827.4|9807.4|9832.6|9812.6|9822.1|9802.1|324
1718937300000|2024-06-21 02:35:00|9826.9|9806.9|9817.4|9797.4|9828.9|9808.9|9816.4|9796.4|267
1718937600000|2024-06-21 02:40:00|9817.9|9797.9|9804.4|9784.4|9819.9|9799.9|9802.1|9782.1|304
1718937900000|2024-06-21 02:45:00|9803.1|9783.1|9801.6|9781.6|9808.1|9788.1|9798.1|9778.1|332
1718938200000|2024-06-21 02:50:00|9801.9|9781.9|9805.4|9785.4|9806.6|9786.6|9798.9|9778.9|234
1718938500000|2024-06-21 02:55:00|9805.6|9785.6|9814.9|9794.9|9815.6|9795.6|9805.6|9785.6|287
1718938800000|2024-06-21 03:00:00|9814.6|9794.6|9808.1|9788.1|9815.4|9795.4|9803.6|9783.6|215
1718939100000|2024-06-21 03:05:00|9808.4|9788.4|9806.9|9786.9|9815.1|9795.1|9804.6|9784.6|288
1718939400000|2024-06-21 03:10:00|9806.6|9786.6|9811.6|9791.6|9813.1|9793.1|9804.9|9784.9|153
1718939700000|2024-06-21 03:15:00|9811.1|9791.1|9811.6|9791.6|9811.6|9791.6|9805.6|9785.6|128
1718940000000|2024-06-21 03:20:00|9811.4|9791.4|9813.1|9793.1|9814.4|9794.4|9808.4|9788.4|120
1718940300000|2024-06-21 03:25:00|9812.6|9792.6|9820.4|9800.4|9824.6|9804.6|9811.6|9791.6|157
1718940600000|2024-06-21 03:30:00|9820.9|9800.9|9824.4|9804.4|9824.9|9804.9|9819.6|9799.6|77
1718940900000|2024-06-21 03:35:00|9824.1|9804.1|9824.1|9804.1|9824.4|9804.4|9821.9|9801.9|51
1718941200000|2024-06-21 03:40:00|9824.4|9804.4|9825.4|9805.4|9826.9|9806.9|9821.9|9801.9|58
1718941500000|2024-06-21 03:45:00|9825.1|9805.1|9822.9|9802.9|9826.4|9806.4|9820.6|9800.6|79
1718941800000|2024-06-21 03:50:00|9822.6|9802.6|9826.6|9806.6|9826.6|9806.6|9819.6|9799.6|71
1718942100000|2024-06-21 03:55:00|9826.9|9806.9|9825.4|9805.4|9828.1|9808.1|9824.9|9804.9|54
1718942400000|2024-06-21 04:00:00|9825.1|9805.1|9825.1|9805.1|9825.4|9805.4|9821.1|9801.1|50
1718942700000|2024-06-21 04:05:00|9825.4|9805.4|9829.1|9809.1|9829.6|9809.6|9825.1|9805.1|54
1718943000000|2024-06-21 04:10:00|9828.9|9808.9|9829.6|9809.6|9831.9|9811.9|9828.1|9808.1|51
1718943300000|2024-06-21 04:15:00|9829.9|9809.9|9829.6|9809.6|9831.6|9811.6|9827.6|9807.6|40
1718943600000|2024-06-21 04:20:00|9829.9|9809.9|9828.6|9808.6|9830.1|9810.1|9828.6|9808.6|22
1718943900000|2024-06-21 04:25:00|9828.4|9808.4|9827.6|9807.6|9828.4|9808.4|9824.9|9804.9|22
1718944200000|2024-06-21 04:30:00|9827.4|9807.4|9825.1|9805.1|9828.4|9808.4|9824.1|9804.1|49
1718944500000|2024-06-21 04:35:00|9825.4|9805.4|9830.4|9810.4|9831.4|9811.4|9825.4|9805.4|54
1718944800000|2024-06-21 04:40:00|9830.6|9810.6|9830.1|9810.1|9831.6|9811.6|9829.1|9809.1|52
1718945100000|2024-06-21 04:45:00|9830.4|9810.4|9835.4|9815.4|9836.6|9816.6|9830.4|9810.4|42
1718945400000|2024-06-21 04:50:00|9835.1|9815.1|9831.4|9811.4|9835.1|9815.1|9827.9|9807.9|49
1718945700000|2024-06-21 04:55:00|9831.6|9811.6|9832.4|9812.4|9834.1|9814.1|9829.9|9809.9|65
1718946000000|2024-06-21 05:00:00|9832.1|9812.1|9825.4|9805.4|9832.1|9812.1|9823.6|9803.6|133
1718946300000|2024-06-21 05:05:00|9825.1|9805.1|9830.1|9810.1|9830.1|9810.1|9821.6|9801.6|82
1718946600000|2024-06-21 05:10:00|9829.9|9809.9|9825.1|9805.1|9830.1|9810.1|9825.1|9805.1|56
1718946900000|2024-06-21 05:15:00|9824.9|9804.9|9828.1|9808.1|9830.6|9810.6|9823.9|9803.9|57
1718947200000|2024-06-21 05:20:00|9827.9|9807.9|9828.9|9808.9|9829.6|9809.6|9824.6|9804.6|62
1718947500000|2024-06-21 05:25:00|9828.6|9808.6|9829.6|9809.6|9834.1|9814.1|9828.6|9808.6|95
1718947800000|2024-06-21 05:30:00|9829.4|9809.4|9829.4|9809.4|9846.6|9826.6|9829.4|9809.4|343
1718948100000|2024-06-21 05:35:00|9828.6|9808.6|9834.6|9814.6|9840.9|9820.9|9824.6|9804.6|309
1718948400000|2024-06-21 05:40:00|9834.9|9814.9|9828.9|9808.9|9835.6|9815.6|9824.6|9804.6|189
1718948700000|2024-06-21 05:45:00|9828.4|9808.4|9830.6|9810.6|9831.9|9811.9|9822.6|9802.6|226
1718949000000|2024-06-21 05:50:00|9830.9|9810.9|9834.6|9814.6|9841.6|9821.6|9830.9|9810.9|209
1718949300000|2024-06-21 05:55:00|9834.4|9814.4|9835.4|9815.4|9837.9|9817.9|9830.6|9810.6|170
1718949600000|2024-06-21 06:00:00|9835.1|9815.1|9824.6|9804.6|9835.1|9815.1|9819.6|9799.6|217
1718949900000|2024-06-21 06:05:00|9824.1|9804.1|9812.1|9792.1|9827.1|9807.1|9810.1|9790.1|328
1718950200000|2024-06-21 06:10:00|9811.6|9791.6|9814.9|9794.9|9815.6|9795.6|9805.1|9785.1|274
1718950500000|2024-06-21 06:15:00|9815.9|9795.9|9813.4|9793.4|9817.4|9797.4|9808.6|9788.6|269
1718950800000|2024-06-21 06:20:00|9813.1|9793.1|9813.1|9793.1|9823.1|9803.1|9808.9|9788.9|242
1718951100000|2024-06-21 06:25:00|9812.9|9792.9|9809.1|9789.1|9814.4|9794.4|9806.4|9786.4|265
1718951400000|2024-06-21 06:30:00|9809.4|9789.4|9798.4|9778.4|9810.9|9790.9|9797.1|9777.1|296
1718951700000|2024-06-21 06:35:00|9798.6|9778.6|9798.6|9778.6|9803.6|9783.6|9793.1|9773.1|278
1718952000000|2024-06-21 06:40:00|9798.9|9778.9|9782.4|9762.4|9800.1|9780.1|9779.4|9759.4|302
1718952300000|2024-06-21 06:45:00|9782.6|9762.6|9782.9|9762.9|9790.9|9770.9|9776.6|9756.6|400
1718952600000|2024-06-21 06:50:00|9783.1|9763.1|9782.1|9762.1|9789.6|9769.6|9779.1|9759.1|284
1718952900000|2024-06-21 06:55:00|9782.4|9762.4|9765.5|9755.5|9782.6|9766.5|9764.3|9754.3|377
1718953200000|2024-06-21 07:00:00|9764.9|9754.9|9777.4|9767.4|9786|9776|9764.4|9754.4|256
1718953500000|2024-06-21 07:05:00|9776.9|9766.9|9773.9|9763.9|9781|9771|9769.4|9759.4|229
1718953800000|2024-06-21 07:10:00|9774.1|9764.1|9770.4|9760.4|9779.5|9769.5|9769.9|9759.9|162
1718954100000|2024-06-21 07:15:00|9769.8|9759.8|9755.5|9745.5|9769.8|9759.8|9749|9729.9|377
1718954400000|2024-06-21 07:20:00|9755.8|9745.8|9760.4|9750.4|9762.4|9752.4|9748.5|9738.5|281
1718954700000|2024-06-21 07:25:00|9759.9|9749.9|9770.1|9760.1|9771|9761|9758.5|9748.5|185
1718955000000|2024-06-21 07:30:00|9769.9|9759.9|9742.3|9732.3|9769.9|9759.9|9737.9|9727.9|413
1718955300000|2024-06-21 07:35:00|9744|9734|9739.3|9729.3|9745.3|9735.3|9729.3|9719.3|271
1718955600000|2024-06-21 07:40:00|9739.5|9729.5|9746.5|9736.5|9746.8|9736.8|9736.9|9726.9|232
1718955900000|2024-06-21 07:45:00|9746.8|9736.8|9738|9728|9748.3|9738.3|9737.6|9727.6|255
1718956200000|2024-06-21 07:50:00|9737.8|9727.8|9741.8|9731.8|9745.4|9735.4|9736.9|9726.9|291
1718956500000|2024-06-21 07:55:00|9741.5|9731.5|9727.5|9717.5|9743.6|9733.6|9723.5|9703.9|200
1718956800000|2024-06-21 08:00:00|9725.5|9715.5|9734.8|9724.8|9736.1|9726.1|9719.1|9709.1|238
1718957100000|2024-06-21 08:05:00|9734.9|9724.9|9741.3|9731.3|9744.6|9734.6|9734.9|9724.9|203
1718957400000|2024-06-21 08:10:00|9741.5|9731.5|9748.9|9738.9|9750.1|9740.1|9741.1|9731.1|289
1718957700000|2024-06-21 08:15:00|9748.6|9738.6|9737.3|9727.3|9748.8|9738.8|9734.5|9724.5|182
1718958000000|2024-06-21 08:20:00|9737.6|9727.6|9748.8|9738.8|9750.6|9740.6|9737.6|9727.6|192
1718958300000|2024-06-21 08:25:00|9749|9739|9752.3|9742.3|9754.6|9744.6|9749|9739|171
1718958600000|2024-06-21 08:30:00|9750.3|9740.3|9758.4|9748.4|9760|9750|9749.5|9739.5|259
1718958900000|2024-06-21 08:35:00|9757.9|9747.9|9762.8|9752.8|9764.9|9754.9|9756.3|9746.3|163
1718959200000|2024-06-21 08:40:00|9762.6|9752.6|9758.8|9748.8|9764.5|9754.5|9757.8|9747.8|200
1718959500000|2024-06-21 08:45:00|9759.1|9749.1|9753|9743|9759.1|9749.1|9751|9741|217
1718959800000|2024-06-21 08:50:00|9752.9|9742.9|9749|9739|9754.4|9744.4|9747.5|9737.5|177
1718960100000|2024-06-21 08:55:00|9749.3|9739.3|9747.5|9737.5|9750.3|9740.3|9740.5|9730.5|201
1718960400000|2024-06-21 09:00:00|9747.6|9737.6|9741.4|9731.4|9749|9739|9739.3|9729.3|151
1718960700000|2024-06-21 09:05:00|9741.6|9731.6|9742.9|9732.9|9743.6|9733.6|9739.8|9729.8|126
1718961000000|2024-06-21 09:10:00|9742.8|9732.8|9729.9|9719.9|9742.9|9732.9|9729.9|9719.9|146
1718961300000|2024-06-21 09:15:00|9729.5|9719.5|9721.3|9711.3|9730.3|9720.3|9718.6|9708.6|212
1718961600000|2024-06-21 09:20:00|9722|9712|9723|9713|9726|9716|9718.6|9708.6|115
1718961900000|2024-06-21 09:25:00|9723.3|9713.3|9723.4|9713.4|9726|9716|9720.5|9710.5|115
1718962200000|2024-06-21 09:30:00|9723.5|9713.5|9725.6|9715.6|9726.9|9716.9|9721.4|9711.4|125
1718962500000|2024-06-21 09:35:00|9725.4|9715.4|9722.9|9712.9|9728.1|9718.1|9720.1|9710.1|102
1718962800000|2024-06-21 09:40:00|9722.1|9712.1|9726.6|9716.6|9732.6|9722.6|9720.9|9710.9|119
1718963100000|2024-06-21 09:45:00|9726.4|9716.4|9721.4|9711.4|9726.6|9716.6|9719.6|9709.6|87
1718963400000|2024-06-21 09:50:00|9721.1|9711.1|9721.9|9711.9|9722.1|9712.1|9716.9|9706.9|130
1718963700000|2024-06-21 09:55:00|9721.6|9711.6|9720.6|9710.6|9721.9|9711.9|9717.9|9707.9|122
1718964000000|2024-06-21 10:00:00|9720.9|9710.9|9719.4|9709.4|9724.1|9714.1|9718.9|9708.9|149
1718964300000|2024-06-21 10:05:00|9719.1|9709.1|9724.9|9714.9|9725.4|9715.4|9719.1|9709.1|110
1718964600000|2024-06-21 10:10:00|9724.4|9714.4|9725.1|9715.1|9725.1|9715.1|9719.6|9709.6|133
1718964900000|2024-06-21 10:15:00|9724.9|9714.9|9716.9|9706.9|9724.9|9714.9|9715.6|9705.6|122
1718965200000|2024-06-21 10:20:00|9716.6|9706.6|9719.1|9709.1|9720.6|9710.6|9715.6|9705.6|106
1718965500000|2024-06-21 10:25:00|9718.6|9708.6|9722.4|9712.4|9728.1|9718.1|9716.9|9706.9|154
1718965800000|2024-06-21 10:30:00|9722.9|9712.9|9712.1|9702.1|9722.9|9712.9|9708.1|9698.1|161
1718966100000|2024-06-21 10:35:00|9711.9|9701.9|9718.1|9708.1|9718.1|9708.1|9711.6|9701.6|197
1718966400000|2024-06-21 10:40:00|9717.9|9707.9|9719.9|9709.9|9724.9|9714.9|9717.6|9707.6|145
1718966700000|2024-06-21 10:45:00|9720.1|9710.1|9716.9|9706.9|9720.1|9710.1|9709.1|9699.1|130
1718967000000|2024-06-21 10:50:00|9716.6|9706.6|9715.6|9705.6|9720.4|9710.4|9713.4|9703.4|150
1718967300000|2024-06-21 10:55:00|9714.9|9704.9|9709.9|9699.9|9715.1|9705.1|9708.9|9698.9|162
1718967600000|2024-06-21 11:00:00|9710.6|9700.6|9725.9|9715.9|9725.9|9715.9|9710.6|9700.6|148
1718967900000|2024-06-21 11:05:00|9726.1|9716.1|9727.4|9717.4|9730.9|9720.9|9725.9|9715.9|176
1718968200000|2024-06-21 11:10:00|9727.6|9717.6|9728.4|9718.4|9731.9|9721.9|9723.1|9713.1|163
1718968500000|2024-06-21 11:15:00|9728.6|9718.6|9727.1|9717.1|9729.6|9719.6|9724.6|9714.6|140
1718968800000|2024-06-21 11:20:00|9727.4|9717.4|9728.6|9718.6|9730.6|9720.6|9723.6|9713.6|162
1718969100000|2024-06-21 11:25:00|9728.4|9718.4|9727.1|9717.1|9731.1|9721.1|9723.9|9713.9|172
1718969400000|2024-06-21 11:30:00|9726.9|9716.9|9707.4|9697.4|9726.9|9716.9|9706.4|9696.4|225
1718969700000|2024-06-21 11:35:00|9707.1|9697.1|9717.4|9707.4|9717.4|9707.4|9704.9|9694.9|177
1718970000000|2024-06-21 11:40:00|9717.1|9707.1|9706.9|9696.9|9717.1|9707.1|9705.6|9695.6|184
1718970300000|2024-06-21 11:45:00|9705.6|9695.6|9705.4|9695.4|9705.6|9695.6|9700.9|9690.9|165
1718970600000|2024-06-21 11:50:00|9705.1|9695.1|9699.9|9689.9|9705.6|9695.6|9698.1|9688.1|204
1718970900000|2024-06-21 11:55:00|9700.1|9690.1|9699.9|9689.9|9703.4|9693.4|9696.9|9686.9|215
1718971200000|2024-06-21 12:00:00|9700.1|9690.1|9704.4|9694.4|9707.1|9697.1|9699.9|9689.9|324
1718971500000|2024-06-21 12:05:00|9704.6|9694.6|9708.6|9698.6|9709.6|9699.6|9697.9|9687.9|243
1718971800000|2024-06-21 12:10:00|9708.4|9698.4|9704.1|9694.1|9709.6|9699.6|9703.9|9693.9|300
1718972100000|2024-06-21 12:15:00|9704.4|9694.4|9697.4|9687.4|9706.1|9696.1|9697.4|9687.4|244
1718972400000|2024-06-21 12:20:00|9697.6|9687.6|9681.9|9671.9|9698.4|9688.4|9681.1|9671.1|318
1718972700000|2024-06-21 12:25:00|9681.6|9671.6|9688.4|9678.4|9690.1|9680.1|9679.1|9669.1|370
1718973000000|2024-06-21 12:30:00|9688.6|9678.6|9685.4|9675.4|9693.1|9683.1|9684.1|9674.1|302
1718973300000|2024-06-21 12:35:00|9685.6|9675.6|9682.9|9672.9|9686.4|9676.4|9676.6|9666.6|283
1718973600000|2024-06-21 12:40:00|9683.1|9673.1|9682.6|9672.6|9684.1|9674.1|9673.6|9663.6|253
1718973900000|2024-06-21 12:45:00|9681.9|9671.9|9687.1|9677.1|9689.1|9679.1|9679.6|9669.6|234
1718974200000|2024-06-21 12:50:00|9687.4|9677.4|9685.4|9675.4|9691.4|9681.4|9683.9|9673.9|262
1718974500000|2024-06-21 12:55:00|9685.6|9675.6|9679.9|9669.9|9686.4|9676.4|9673.6|9663.6|376
1718974800000|2024-06-21 13:00:00|9679.4|9669.4|9700.9|9690.9|9700.9|9690.9|9675.9|9665.9|752
1718975100000|2024-06-21 13:05:00|9700.8|9690.8|9692.9|9682.9|9706.4|9696.4|9691.9|9681.9|516
1718975400000|2024-06-21 13:10:00|9693.1|9683.1|9701.1|9691.1|9704.4|9694.4|9692.6|9682.6|497
1718975700000|2024-06-21 13:15:00|9700.9|9690.9|9697.1|9687.1|9704.1|9694.1|9695.1|9685.1|379
1718976000000|2024-06-21 13:20:00|9696.9|9686.9|9675.1|9665.1|9698.4|9688.4|9673.9|9663.9|485
1718976300000|2024-06-21 13:25:00|9674.6|9664.6|9666.1|9656.1|9677.1|9667.1|9663.9|9653.9|550
1718976600000|2024-06-21 13:30:00|9665.9|9655.9|9666.9|9656.9|9674.6|9664.6|9657.9|9647.9|617
1718976900000|2024-06-21 13:35:00|9667.6|9657.6|9677.6|9667.6|9683.4|9673.4|9664.1|9654.1|540
1718977200000|2024-06-21 13:40:00|9677.9|9667.9|9682.6|9672.6|9683.1|9673.1|9672.1|9662.1|415
1718977500000|2024-06-21 13:45:00|9682.4|9672.4|9680.4|9670.4|9682.4|9672.4|9663.1|9653.1|665
1718977800000|2024-06-21 13:50:00|9680.6|9670.6|9667.9|9657.9|9685.1|9675.1|9662.6|9652.6|628
1718978100000|2024-06-21 13:55:00|9666.6|9656.6|9675.1|9665.1|9677.4|9667.4|9664.4|9654.4|457
1718978400000|2024-06-21 14:00:00|9674.1|9664.1|9678.6|9668.6|9684.9|9674.9|9673.4|9663.4|585
1718978700000|2024-06-21 14:05:00|9678.4|9668.4|9682.6|9672.6|9686.6|9676.6|9670.4|9660.4|556
1718979000000|2024-06-21 14:10:00|9682.4|9672.4|9691.4|9681.4|9693.1|9683.1|9677.6|9667.6|430
1718979300000|2024-06-21 14:15:00|9691.1|9681.1|9693.4|9683.4|9695.6|9685.6|9685.6|9675.6|398
1718979600000|2024-06-21 14:20:00|9692.9|9682.9|9693.6|9683.6|9698.4|9688.4|9690.6|9680.6|345
1718979900000|2024-06-21 14:25:00|9693.1|9683.1|9696.1|9686.1|9697.4|9687.4|9688.9|9678.9|407
1718980200000|2024-06-21 14:30:00|9695.9|9685.9|9698.1|9688.1|9698.1|9688.1|9688.1|9678.1|422
1718980500000|2024-06-21 14:35:00|9698.9|9688.9|9697.9|9687.9|9703.6|9693.6|9693.6|9683.6|402
1718980800000|2024-06-21 14:40:00|9697.6|9687.6|9693.9|9683.9|9699.4|9689.4|9692.1|9682.1|327
1718981100000|2024-06-21 14:45:00|9693.6|9683.6|9690.6|9680.6|9693.6|9683.6|9679.9|9669.9|400
1718981400000|2024-06-21 14:50:00|9690.4|9680.4|9705.6|9695.6|9705.9|9695.9|9686.6|9676.6|371
1718981700000|2024-06-21 14:55:00|9705.9|9695.9|9699.6|9689.6|9707.1|9697.1|9696.4|9686.4|324
1718982000000|2024-06-21 15:00:00|9699.4|9689.4|9689.9|9679.9|9699.6|9689.6|9687.1|9677.1|373
1718982300000|2024-06-21 15:05:00|9689.6|9679.6|9691.1|9681.1|9695.6|9685.6|9688.9|9678.9|243
1718982600000|2024-06-21 15:10:00|9691.6|9681.6|9693.4|9683.4|9698.4|9688.4|9690.1|9680.1|294
1718982900000|2024-06-21 15:15:00|9693.1|9683.1|9683.4|9673.4|9693.4|9683.4|9677.9|9667.9|400
1718983200000|2024-06-21 15:20:00|9683.1|9673.1|9677.4|9667.4|9683.1|9673.1|9675.6|9665.6|327
1718983500000|2024-06-21 15:25:00|9677.1|9667.1|9683.4|9673.4|9685.6|9675.6|9676.4|9666.4|370
1718983800000|2024-06-21 15:30:00|9683.1|9673.1|9683.4|9673.4|9690.9|9680.9|9681.1|9671.1|295
1718984100000|2024-06-21 15:35:00|9683.1|9673.1|9678.1|9668.1|9685.9|9675.9|9678.1|9668.1|249
1718984400000|2024-06-21 15:40:00|9677.9|9667.9|9689.9|9679.9|9690.4|9680.4|9677.4|9667.4|233
1718984700000|2024-06-21 15:45:00|9690.1|9680.1|9686.1|9676.1|9692.6|9682.6|9683.1|9673.1|347
1718985000000|2024-06-21 15:50:00|9686.4|9676.4|9707.9|9697.9|9709.1|9699.1|9686.4|9676.4|368
1718985300000|2024-06-21 15:55:00|9707.6|9697.6|9712.6|9702.6|9713.9|9703.9|9699.6|9689.6|295
1718985600000|2024-06-21 16:00:00|9713.1|9703.1|9708.4|9698.4|9717.1|9707.1|9705.6|9695.6|141
1718985900000|2024-06-21 16:05:00|9708.1|9698.1|9703.4|9693.4|9712.1|9702.1|9703.4|9693.4|126
1718986200000|2024-06-21 16:10:00|9703.6|9693.6|9699.1|9689.1|9706.9|9696.9|9698.6|9688.6|181
1718986500000|2024-06-21 16:15:00|9698.9|9688.9|9698.1|9688.1|9702.1|9692.1|9693.4|9683.4|193
1718986800000|2024-06-21 16:20:00|9698.4|9688.4|9696.1|9686.1|9699.9|9689.9|9695.4|9685.4|131
1718987100000|2024-06-21 16:25:00|9695.6|9685.6|9690.9|9680.9|9696.6|9686.6|9690.6|9680.6|156
1718987400000|2024-06-21 16:30:00|9690.6|9680.6|9694.1|9684.1|9694.9|9684.9|9688.1|9678.1|210
1718987700000|2024-06-21 16:35:00|9693.9|9683.9|9695.9|9685.9|9696.4|9686.4|9689.6|9679.6|157
1718988000000|2024-06-21 16:40:00|9696.4|9686.4|9702.4|9692.4|9703.9|9693.9|9693.1|9683.1|87
1718988300000|2024-06-21 16:45:00|9702.6|9692.6|9702.4|9692.4|9704.4|9694.4|9701.6|9691.6|63
1718988600000|2024-06-21 16:50:00|9702.1|9692.1|9698.1|9688.1|9702.6|9692.6|9698.1|9688.1|79
1718988900000|2024-06-21 16:55:00|9697.9|9687.9|9689.4|9679.4|9698.1|9688.1|9688.3|9678.3|242
1718989200000|2024-06-21 17:00:00|9690|9680|9686.3|9676.3|9691.3|9681.3|9685.6|9675.6|158
1718989500000|2024-06-21 17:05:00|9686|9676|9686.5|9676.5|9688|9678|9685.5|9675.5|77
1718989800000|2024-06-21 17:10:00|9686.3|9676.3|9683.8|9673.8|9687.3|9677.3|9683.3|9673.3|87
1718990100000|2024-06-21 17:15:00|9683.5|9673.5|9682.5|9672.5|9685.9|9675.9|9682.5|9672.5|90
1718990400000|2024-06-21 17:20:00|9682.3|9672.3|9684.9|9674.9|9685.3|9675.3|9681.3|9671.3|107
1718990700000|2024-06-21 17:25:00|9683.5|9673.5|9680.3|9670.3|9684.8|9674.8|9680.3|9670.3|104
1718991000000|2024-06-21 17:30:00|9680.4|9670.4|9676.4|9666.4|9680.4|9670.4|9672.8|9662.8|123
1718991300000|2024-06-21 17:35:00|9676.8|9666.8|9679.9|9669.9|9679.9|9669.9|9674.9|9664.9|93
1718991600000|2024-06-21 17:40:00|9679.8|9669.8|9677.1|9667.1|9682.6|9672.6|9675.8|9665.8|57
1718991900000|2024-06-21 17:45:00|9676.9|9666.9|9674.5|9664.5|9678.6|9668.6|9671.5|9661.5|63
1718992200000|2024-06-21 17:50:00|9674|9664|9683.4|9673.4|9687.8|9673.9|9673.9|9663.9|53
1718992500000|2024-06-21 17:55:00|9683.1|9673.1|9688.6|9666.6|9688.6|9673.1|9679.1|9663.1|13
1719187200000|2024-06-24 00:00:00|9664.4|9644.4|9658.6|9648.6|9664.9|9652.5|9656.6|9642.9|86
1719187500000|2024-06-24 00:05:00|9659|9649|9654.3|9644.3|9660|9650|9651.3|9641.3|112
1719187800000|2024-06-24 00:10:00|9654|9644|9650|9640|9658.8|9648.8|9648|9638|98
1719188100000|2024-06-24 00:15:00|9650.3|9640.3|9653.3|9643.3|9655|9645|9646.8|9636.8|97
1719188400000|2024-06-24 00:20:00|9653.8|9643.8|9650.5|9640.5|9653.8|9643.8|9648.5|9638.5|78
1719188700000|2024-06-24 00:25:00|9650|9640|9644|9634|9651.3|9641.3|9641|9631|100
1719189000000|2024-06-24 00:30:00|9644.3|9634.3|9648.5|9638.5|9651|9641|9641.3|9631.3|88
1719189300000|2024-06-24 00:35:00|9648.3|9638.3|9647|9637|9649|9639|9645.5|9635.5|84
1719189600000|2024-06-24 00:40:00|9646.8|9636.8|9651.3|9641.3|9651.3|9641.3|9645.8|9635.8|69
1719189900000|2024-06-24 00:45:00|9651|9641|9648|9638|9651|9641|9645.5|9635.5|71
1719190200000|2024-06-24 00:50:00|9648.3|9638.3|9650.5|9640.5|9652|9642|9645.3|9635.3|74
1719190500000|2024-06-24 00:55:00|9650.3|9640.3|9658.6|9638.6|9661.9|9646.3|9649.8|9637.9|118
1719190800000|2024-06-24 01:00:00|9658.4|9638.4|9646.3|9636.3|9660.4|9640.9|9632.3|9616.6|596
1719191100000|2024-06-24 01:05:00|9646|9636|9660.5|9650.5|9665|9655|9643|9633|447
1719191400000|2024-06-24 01:10:00|9660.3|9650.3|9645|9635|9660.3|9650.3|9636.8|9626.8|406
1719191700000|2024-06-24 01:15:00|9644.3|9634.3|9659|9649|9661.5|9651.5|9634.8|9624.8|512
1719192000000|2024-06-24 01:20:00|9658.5|9648.5|9668|9658|9668.5|9658.5|9654.3|9644.3|463
1719192300000|2024-06-24 01:25:00|9668.3|9658.3|9667.3|9657.3|9672|9662|9664|9654|423
1719192600000|2024-06-24 01:30:00|9667.8|9657.8|9663.5|9653.5|9671.5|9661.5|9663|9653|419
1719192900000|2024-06-24 01:35:00|9663.8|9653.8|9659.3|9649.3|9667|9657|9659|9649|345
1719193200000|2024-06-24 01:40:00|9659.5|9649.5|9658.8|9648.8|9668|9658|9656|9646|381
1719193500000|2024-06-24 01:45:00|9659|9649|9663.3|9653.3|9671.3|9661.3|9658.5|9648.5|302
1719193800000|2024-06-24 01:50:00|9663|9653|9649.8|9639.8|9670.1|9655.8|9647.8|9637.8|312
1719194100000|2024-06-24 01:55:00|9650|9640|9658.8|9648.8|9658.8|9648.8|9645|9635|280
1719194400000|2024-06-24 02:00:00|9658.5|9648.5|9653|9643|9663.5|9653.5|9648|9638|381
1719194700000|2024-06-24 02:05:00|9652.8|9642.8|9646.8|9636.8|9656.3|9646.3|9641.5|9631.5|408
1719195000000|2024-06-24 02:10:00|9647|9637|9637.8|9627.8|9649.3|9639.3|9634.3|9624.3|428
1719195300000|2024-06-24 02:15:00|9638.3|9628.3|9637|9627|9638.5|9628.5|9634|9624|171
1719195600000|2024-06-24 02:20:00|9637.3|9627.3|9637.5|9627.5|9642|9632|9636.5|9626.5|124
1719195900000|2024-06-24 02:25:00|9637.8|9627.8|9643.8|9633.8|9645|9635|9636|9626|104
1719196200000|2024-06-24 02:30:00|9644|9634|9654.5|9644.5|9659.8|9649.8|9644|9634|337
1719196500000|2024-06-24 02:35:00|9654.8|9644.8|9656|9646|9660.8|9650.8|9651|9641|311
1719196800000|2024-06-24 02:40:00|9655.8|9645.8|9662.8|9652.8|9664.8|9654.8|9654|9644|310
1719197100000|2024-06-24 02:45:00|9662.5|9652.5|9652.3|9642.3|9663|9653|9652|9642|283
1719197400000|2024-06-24 02:50:00|9652|9642|9652|9642|9654.5|9644.5|9647|9637|274
1719197700000|2024-06-24 02:55:00|9652.3|9642.3|9658.8|9648.8|9661.3|9651.3|9650|9640|256
1719198000000|2024-06-24 03:00:00|9659|9649|9670|9660|9670.3|9660.3|9659|9649|270
1719198300000|2024-06-24 03:05:00|9669.8|9659.8|9664|9654|9670.8|9660.8|9660|9650|225
1719198600000|2024-06-24 03:10:00|9663.8|9653.8|9662.3|9652.3|9666.5|9656.5|9661.8|9651.8|170
1719198900000|2024-06-24 03:15:00|9662.5|9652.5|9661.3|9651.3|9668.5|9658.5|9656.5|9646.5|214
1719199200000|2024-06-24 03:20:00|9661.5|9651.5|9665.3|9655.3|9665.5|9655.5|9657.8|9647.8|201
1719199500000|2024-06-24 03:25:00|9665.5|9655.5|9679.4|9659.4|9684.5|9674.5|9665.5|9655.5|279
1719199800000|2024-06-24 03:30:00|9679.6|9659.6|9672.3|9662.3|9681.1|9665.5|9671|9659.1|100
1719200100000|2024-06-24 03:35:00|9672.5|9662.5|9668.5|9658.5|9672.8|9662.8|9666.5|9656.5|75
1719200400000|2024-06-24 03:40:00|9668.3|9658.3|9670.5|9660.5|9671|9661|9666|9656|91
1719200700000|2024-06-24 03:45:00|9670.3|9660.3|9674|9664|9678.3|9668.3|9667|9657|140
1719201000000|2024-06-24 03:50:00|9673.8|9663.8|9670.8|9660.8|9674.5|9664.5|9670.3|9660.3|81
1719201300000|2024-06-24 03:55:00|9671|9661|9668|9658|9671|9661|9667|9657|45
1719201600000|2024-06-24 04:00:00|9667.8|9657.8|9665.5|9655.5|9668|9658|9663.5|9653.5|66
1719201900000|2024-06-24 04:05:00|9665.3|9655.3|9667.3|9657.3|9667.3|9657.3|9664.5|9654.5|53
1719202200000|2024-06-24 04:10:00|9667.8|9657.8|9672.3|9662.3|9673|9663|9667|9657|58
1719202500000|2024-06-24 04:15:00|9672.8|9662.8|9672|9662|9674|9664|9670.3|9660.3|91
1719202800000|2024-06-24 04:20:00|9671.8|9661.8|9671.3|9661.3|9672.3|9662.3|9669|9659|54
1719203100000|2024-06-24 04:25:00|9672.3|9662.3|9676|9666|9676.5|9666.5|9672.3|9662.3|51
1719203400000|2024-06-24 04:30:00|9676.5|9666.5|9678.5|9668.5|9681|9671|9676|9666|102
1719203700000|2024-06-24 04:35:00|9678.3|9668.3|9681.3|9671.3|9682|9672|9677|9667|91
1719204000000|2024-06-24 04:40:00|9681|9671|9673.5|9663.5|9681.5|9671.5|9673|9663|76
1719204300000|2024-06-24 04:45:00|9673.8|9663.8|9677.5|9667.5|9678.3|9668.3|9672.5|9662.5|62
1719204600000|2024-06-24 04:50:00|9677.3|9667.3|9676|9666|9677.3|9667.3|9674.3|9664.3|28
1719204900000|2024-06-24 04:55:00|9675.8|9665.8|9678.3|9668.3|9678.3|9668.3|9674|9664|48
1719205200000|2024-06-24 05:00:00|9678.5|9668.5|9677.5|9667.5|9679.5|9669.5|9674.5|9664.5|147
1719205500000|2024-06-24 05:05:00|9677.3|9667.3|9681.8|9671.8|9682|9672|9675|9665|139
1719205800000|2024-06-24 05:10:00|9682|9672|9687.3|9677.3|9688|9678|9682|9672|105
1719206100000|2024-06-24 05:15:00|9687|9677|9688.5|9678.5|9690.3|9680.3|9686.8|9676.8|79
1719206400000|2024-06-24 05:20:00|9688.3|9678.3|9684.3|9674.3|9688.8|9678.8|9682.3|9672.3|80
1719206700000|2024-06-24 05:25:00|9684|9674|9691.6|9671.6|9692.6|9678.8|9682.5|9670.6|89
1719207000000|2024-06-24 05:30:00|9691.9|9671.9|9695.3|9685.3|9718.1|9701.1|9691.4|9671.4|483
1719207300000|2024-06-24 05:35:00|9695.5|9685.5|9692.5|9682.5|9698.5|9688.5|9689.3|9679.3|319
1719207600000|2024-06-24 05:40:00|9692.8|9682.8|9691|9681|9698.3|9688.3|9689|9679|326
1719207900000|2024-06-24 05:45:00|9691.3|9681.3|9700|9690|9702|9692|9690.8|9680.8|246
1719208200000|2024-06-24 05:50:00|9699.8|9689.8|9694|9684|9700|9690|9686|9676|250
1719208500000|2024-06-24 05:55:00|9693.8|9683.8|9696.8|9686.8|9697.3|9687.3|9689.8|9679.8|281
1719208800000|2024-06-24 06:00:00|9696.5|9686.5|9687.8|9677.8|9696.5|9686.5|9685.8|9675.8|251
1719209100000|2024-06-24 06:05:00|9688|9678|9691.5|9681.5|9692.8|9682.8|9683.3|9673.3|304
1719209400000|2024-06-24 06:10:00|9691.3|9681.3|9681.8|9671.8|9691.5|9681.5|9680|9670|213
1719209700000|2024-06-24 06:15:00|9681.5|9671.5|9672|9662|9683.8|9673.8|9663.8|9653.8|326
1719210000000|2024-06-24 06:20:00|9671.5|9661.5|9681.5|9671.5|9683.5|9673.5|9668|9658|290
1719210300000|2024-06-24 06:25:00|9681.8|9671.8|9685|9675|9691.5|9681.5|9680.8|9670.8|282
1719210600000|2024-06-24 06:30:00|9684.8|9674.8|9690.5|9680.5|9694|9684|9684.3|9674.3|319
1719210900000|2024-06-24 06:35:00|9690.8|9680.8|9681.3|9671.3|9697.5|9687.5|9681.3|9671.3|281
1719211200000|2024-06-24 06:40:00|9681|9671|9674.5|9664.5|9681|9671|9672.8|9662.8|217
1719211500000|2024-06-24 06:45:00|9674|9664|9661.5|9651.5|9674.8|9664.8|9659.8|9649.8|356
1719211800000|2024-06-24 06:50:00|9661.8|9651.8|9665.5|9655.5|9668|9658|9658.3|9648.3|280
1719212100000|2024-06-24 06:55:00|9665.3|9655.3|9661.5|9651.5|9668.4|9658.4|9656|9646|322
1719212400000|2024-06-24 07:00:00|9659.4|9649.4|9659.1|9649.1|9666.9|9656.9|9652.5|9642.5|252
1719212700000|2024-06-24 07:05:00|9658.9|9648.9|9654.4|9644.4|9658.9|9648.9|9646.1|9636.1|196
1719213000000|2024-06-24 07:10:00|9654.6|9644.6|9654.4|9644.4|9655.9|9645.9|9646.9|9636.9|187
1719213300000|2024-06-24 07:15:00|9654.6|9644.6|9651.9|9641.9|9657.4|9647.4|9646.6|9636.6|164
1719213600000|2024-06-24 07:20:00|9652.6|9642.6|9655.1|9645.1|9657.9|9647.9|9652.6|9642.6|152
1719213900000|2024-06-24 07:25:00|9654.9|9644.9|9661.4|9651.4|9662.4|9652.4|9654.1|9644.1|245
1719214200000|2024-06-24 07:30:00|9661.1|9651.1|9675.4|9665.4|9678.1|9668.1|9659.9|9649.9|229
1719214500000|2024-06-24 07:35:00|9675.9|9665.9|9678.4|9668.4|9683.9|9673.9|9674.9|9664.9|255
1719214800000|2024-06-24 07:40:00|9678.6|9668.6|9682.9|9672.9|9686.9|9676.9|9675.9|9665.9|255
1719215100000|2024-06-24 07:45:00|9682.6|9672.6|9682.1|9672.1|9682.9|9672.9|9673.4|9663.4|202
1719215400000|2024-06-24 07:50:00|9682.4|9672.4|9689.4|9679.4|9690.1|9680.1|9681.1|9671.1|144
1719215700000|2024-06-24 07:55:00|9689.6|9679.6|9697.1|9687.1|9702.6|9692.6|9688.6|9678.6|235
1719216000000|2024-06-24 08:00:00|9697.4|9687.4|9694.6|9684.6|9720.4|9710.4|9693.4|9683.4|258
1719216300000|2024-06-24 08:05:00|9695.4|9685.4|9692.9|9682.9|9702.9|9692.9|9690.4|9680.4|183
1719216600000|2024-06-24 08:10:00|9692.6|9682.6|9698.6|9688.6|9699.6|9689.6|9691.1|9681.1|181
1719216900000|2024-06-24 08:15:00|9698.4|9688.4|9703.6|9693.6|9708.6|9698.6|9698.4|9688.4|145
1719217200000|2024-06-24 08:20:00|9703.9|9693.9|9707.4|9697.4|9708.9|9698.9|9700.4|9690.4|153
1719217500000|2024-06-24 08:25:00|9707.6|9697.6|9704.6|9694.6|9708.9|9698.9|9701.6|9691.6|166
1719217800000|2024-06-24 08:30:00|9704.9|9694.9|9695.1|9685.1|9705.1|9695.1|9693.6|9683.6|142
1719218100000|2024-06-24 08:35:00|9695.6|9685.6|9699.4|9689.4|9704.4|9694.4|9692.6|9682.6|178
1719218400000|2024-06-24 08:40:00|9699.6|9689.6|9705.9|9695.9|9708.6|9698.6|9697.9|9687.9|134
1719218700000|2024-06-24 08:45:00|9706.1|9696.1|9714.9|9704.9|9716.9|9706.9|9705.9|9695.9|145
1719219000000|2024-06-24 08:50:00|9715.1|9705.1|9719.6|9709.6|9723.6|9713.6|9711.9|9701.9|146
1719219300000|2024-06-24 08:55:00|9719.4|9709.4|9720.4|9710.4|9720.4|9710.4|9710.4|9700.4|187
1719219600000|2024-06-24 09:00:00|9720.6|9710.6|9727.4|9717.4|9730.4|9720.4|9720.6|9710.6|180
1719219900000|2024-06-24 09:05:00|9727.1|9717.1|9730.1|9720.1|9732.6|9722.6|9725.6|9715.6|178
1719220200000|2024-06-24 09:10:00|9730.4|9720.4|9732.4|9722.4|9735.4|9725.4|9728.6|9718.6|142
1719220500000|2024-06-24 09:15:00|9732.1|9722.1|9729.6|9719.6|9733.1|9723.1|9723.6|9713.6|130
1719220800000|2024-06-24 09:20:00|9729.4|9719.4|9726.6|9716.6|9729.4|9719.4|9721.1|9711.1|173
1719221100000|2024-06-24 09:25:00|9726.9|9716.9|9713.1|9703.1|9726.9|9716.9|9711.4|9701.4|113
1719221400000|2024-06-24 09:30:00|9712.9|9702.9|9700.4|9690.4|9716.6|9706.6|9698.4|9688.4|156
1719221700000|2024-06-24 09:35:00|9700.1|9690.1|9704.4|9694.4|9704.4|9694.4|9699.9|9689.9|120
1719222000000|2024-06-24 09:40:00|9704.1|9694.1|9707.4|9697.4|9710.4|9700.4|9699.1|9689.1|120
1719222300000|2024-06-24 09:45:00|9707.1|9697.1|9693.6|9683.6|9707.6|9697.6|9692.9|9682.9|134
1719222600000|2024-06-24 09:50:00|9693.9|9683.9|9680.4|9670.4|9694.1|9684.1|9676.6|9666.6|134
1719222900000|2024-06-24 09:55:00|9680.6|9670.6|9683.9|9673.9|9683.9|9673.9|9678.6|9668.6|110
1719223200000|2024-06-24 10:00:00|9683.6|9673.6|9678.1|9668.1|9683.6|9673.6|9676.6|9666.6|130
1719223500000|2024-06-24 10:05:00|9678.4|9668.4|9672.1|9662.1|9678.9|9668.9|9671.9|9661.9|267
1719223800000|2024-06-24 10:10:00|9672.6|9662.6|9667.9|9657.9|9672.9|9662.9|9665.9|9655.9|163
1719224100000|2024-06-24 10:15:00|9667.4|9657.4|9668.9|9658.9|9672.6|9662.6|9663.4|9653.4|136
1719224400000|2024-06-24 10:20:00|9668.6|9658.6|9666.4|9656.4|9672.9|9662.9|9664.9|9654.9|137
1719224700000|2024-06-24 10:25:00|9666.1|9656.1|9678.4|9668.4|9679.9|9669.9|9666.1|9656.1|116
1719225000000|2024-06-24 10:30:00|9678.6|9668.6|9676.9|9666.9|9681.4|9671.4|9675.6|9665.6|157
1719225300000|2024-06-24 10:35:00|9676.6|9666.6|9675.4|9665.4|9680.6|9670.6|9675.1|9665.1|146
1719225600000|2024-06-24 10:40:00|9675.1|9665.1|9671.9|9661.9|9676.4|9666.4|9669.4|9659.4|128
1719225900000|2024-06-24 10:45:00|9671.1|9661.1|9670.1|9660.1|9675.6|9665.6|9669.9|9659.9|104
1719226200000|2024-06-24 10:50:00|9670.4|9660.4|9673.9|9663.9|9674.9|9664.9|9669.1|9659.1|127
1719226500000|2024-06-24 10:55:00|9673.6|9663.6|9676.1|9666.1|9680.6|9670.6|9672.6|9662.6|146
1719226800000|2024-06-24 11:00:00|9675.9|9665.9|9684.6|9674.6|9686.4|9676.4|9675.4|9665.4|178
1719227100000|2024-06-24 11:05:00|9684.9|9674.9|9684.6|9674.6|9688.6|9678.6|9683.6|9673.6|112
1719227400000|2024-06-24 11:10:00|9684.4|9674.4|9672.6|9662.6|9684.9|9674.9|9670.9|9660.9|166
1719227700000|2024-06-24 11:15:00|9672.4|9662.4|9668.9|9658.9|9675.6|9665.6|9666.9|9656.9|150
1719228000000|2024-06-24 11:20:00|9669.1|9659.1|9670.6|9660.6|9671.6|9661.6|9664.9|9654.9|159
1719228300000|2024-06-24 11:25:00|9670.1|9660.1|9668.4|9658.4|9671.6|9661.6|9666.6|9656.6|170
1719228600000|2024-06-24 11:30:00|9668.1|9658.1|9679.4|9669.4|9679.9|9669.9|9664.1|9654.1|241
1719228900000|2024-06-24 11:35:00|9679.6|9669.6|9677.9|9667.9|9683.1|9673.1|9671.1|9661.1|174
1719229200000|2024-06-24 11:40:00|9677.6|9667.6|9682.6|9672.6|9684.1|9674.1|9674.1|9664.1|139
1719229500000|2024-06-24 11:45:00|9682.9|9672.9|9681.9|9671.9|9683.9|9673.9|9680.1|9670.1|181
1719229800000|2024-06-24 11:50:00|9681.6|9671.6|9670.9|9660.9|9681.6|9671.6|9669.4|9659.4|178
1719230100000|2024-06-24 11:55:00|9671.1|9661.1|9659.9|9649.9|9671.1|9661.1|9658.4|9648.4|258
1719230400000|2024-06-24 12:00:00|9659.6|9649.6|9657.1|9647.1|9660.1|9650.1|9651.1|9641.1|306
1719230700000|2024-06-24 12:05:00|9656.9|9646.9|9650.9|9640.9|9658.1|9648.1|9647.6|9637.6|201
1719231000000|2024-06-24 12:10:00|9649.9|9639.9|9650.6|9640.6|9653.4|9643.4|9648.9|9638.9|184
1719231300000|2024-06-24 12:15:00|9650.4|9640.4|9660.4|9650.4|9662.1|9652.1|9649.9|9639.9|172
1719231600000|2024-06-24 12:20:00|9660.6|9650.6|9666.4|9656.4|9667.6|9657.6|9658.9|9648.9|207
1719231900000|2024-06-24 12:25:00|9666.1|9656.1|9663.6|9653.6|9667.9|9657.9|9660.6|9650.6|192
1719232200000|2024-06-24 12:30:00|9663.9|9653.9|9668.1|9658.1|9669.6|9659.6|9663.4|9653.4|147
1719232500000|2024-06-24 12:35:00|9667.9|9657.9|9671.1|9661.1|9673.9|9663.9|9666.6|9656.6|182
1719232800000|2024-06-24 12:40:00|9670.9|9660.9|9670.1|9660.1|9671.1|9661.1|9666.9|9656.9|196
1719233100000|2024-06-24 12:45:00|9669.9|9659.9|9673.4|9663.4|9676.1|9666.1|9668.1|9658.1|182
1719233400000|2024-06-24 12:50:00|9673.6|9663.6|9678.6|9668.6|9682.6|9672.6|9672.9|9662.9|231
1719233700000|2024-06-24 12:55:00|9678.4|9668.4|9687.6|9677.6|9688.6|9678.6|9677.6|9667.6|194
1719234000000|2024-06-24 13:00:00|9687.9|9677.9|9681.6|9671.6|9688.4|9678.4|9675.4|9665.4|456
1719234300000|2024-06-24 13:05:00|9681.4|9671.4|9689.1|9679.1|9692.6|9682.6|9677.9|9667.9|380
1719234600000|2024-06-24 13:10:00|9688.9|9678.9|9692.6|9682.6|9697.1|9687.1|9688.1|9678.1|326
1719234900000|2024-06-24 13:15:00|9693.1|9683.1|9689.4|9679.4|9695.6|9685.6|9687.9|9677.9|368
1719235200000|2024-06-24 13:20:00|9689.6|9679.6|9683.1|9673.1|9692.4|9682.4|9680.6|9670.6|318
1719235500000|2024-06-24 13:25:00|9683.4|9673.4|9698.4|9688.4|9701.6|9691.6|9683.1|9673.1|320
1719235800000|2024-06-24 13:30:00|9698.6|9688.6|9705.4|9695.4|9710.1|9700.1|9698.6|9688.6|476
1719236100000|2024-06-24 13:35:00|9705.1|9695.1|9711.9|9701.9|9712.4|9702.4|9701.9|9691.9|513
1719236400000|2024-06-24 13:40:00|9712.4|9702.4|9714.1|9704.1|9715.4|9705.4|9707.4|9697.4|463
1719236700000|2024-06-24 13:45:00|9714.4|9704.4|9719.9|9709.9|9720.4|9710.4|9709.4|9699.4|390
1719237000000|2024-06-24 13:50:00|9720.1|9710.1|9728.4|9718.4|9732.6|9722.6|9719.4|9709.4|397
1719237300000|2024-06-24 13:55:00|9728.6|9718.6|9713.6|9703.6|9728.9|9718.9|9713.4|9703.4|383
1719237600000|2024-06-24 14:00:00|9713.9|9703.9|9711.6|9701.6|9718.6|9708.6|9710.4|9700.4|364
1719237900000|2024-06-24 14:05:00|9711.4|9701.4|9720.9|9710.9|9720.9|9710.9|9709.1|9699.1|307
1719238200000|2024-06-24 14:10:00|9720.6|9710.6|9714.9|9704.9|9721.9|9711.9|9713.4|9703.4|292
1719238500000|2024-06-24 14:15:00|9715.1|9705.1|9709.1|9699.1|9719.4|9709.4|9707.6|9697.6|329
1719238800000|2024-06-24 14:20:00|9709.4|9699.4|9716.9|9706.9|9719.9|9709.9|9708.4|9698.4|306
1719239100000|2024-06-24 14:25:00|9717.1|9707.1|9706.1|9696.1|9717.9|9707.9|9705.4|9695.4|299
1719239400000|2024-06-24 14:30:00|9705.9|9695.9|9711.1|9701.1|9713.6|9703.6|9705.6|9695.6|277
1719239700000|2024-06-24 14:35:00|9710.9|9700.9|9720.6|9710.6|9722.4|9712.4|9706.1|9696.1|285
1719240000000|2024-06-24 14:40:00|9720.4|9710.4|9712.6|9702.6|9720.9|9710.9|9712.4|9702.4|262
1719240300000|2024-06-24 14:45:00|9712.9|9702.9|9707.1|9697.1|9716.1|9706.1|9706.9|9696.9|279
1719240600000|2024-06-24 14:50:00|9707.6|9697.6|9694.9|9684.9|9707.6|9697.6|9693.4|9683.4|372
1719240900000|2024-06-24 14:55:00|9695.1|9685.1|9688.4|9678.4|9699.4|9689.4|9687.4|9677.4|258
1719241200000|2024-06-24 15:00:00|9688.6|9678.6|9691.4|9681.4|9694.6|9684.6|9687.4|9677.4|284
1719241500000|2024-06-24 15:05:00|9691.6|9681.6|9691.6|9681.6|9694.4|9684.4|9690.1|9680.1|261
1719241800000|2024-06-24 15:10:00|9691.9|9681.9|9682.9|9672.9|9694.4|9684.4|9682.1|9672.1|276
1719242100000|2024-06-24 15:15:00|9683.1|9673.1|9685.9|9675.9|9694.1|9684.1|9680.4|9670.4|279
1719242400000|2024-06-24 15:20:00|9686.4|9676.4|9681.9|9671.9|9689.6|9679.6|9681.6|9671.6|224
1719242700000|2024-06-24 15:25:00|9681.6|9671.6|9679.4|9669.4|9682.9|9672.9|9675.6|9665.6|260
1719243000000|2024-06-24 15:30:00|9679.6|9669.6|9678.6|9668.6|9686.1|9676.1|9678.1|9668.1|212
1719243300000|2024-06-24 15:35:00|9678.4|9668.4|9673.6|9663.6|9678.4|9668.4|9670.6|9660.6|284
1719243600000|2024-06-24 15:40:00|9673.4|9663.4|9667.4|9657.4|9673.4|9663.4|9661.6|9651.6|332
1719243900000|2024-06-24 15:45:00|9667.6|9657.6|9665.4|9655.4|9674.4|9664.4|9661.4|9651.4|311
1719244200000|2024-06-24 15:50:00|9665.1|9655.1|9671.9|9661.9|9676.1|9666.1|9663.9|9653.9|260
1719244500000|2024-06-24 15:55:00|9672.1|9662.1|9670.9|9660.9|9672.9|9662.9|9667.6|9657.6|193
1719244800000|2024-06-24 16:00:00|9670.6|9660.6|9664.4|9654.4|9671.4|9661.4|9663.4|9653.4|150
1719245100000|2024-06-24 16:05:00|9664.1|9654.1|9660.1|9650.1|9666.9|9656.9|9660.1|9650.1|126
1719245400000|2024-06-24 16:10:00|9660.4|9650.4|9662.4|9652.4|9665.6|9655.6|9660.4|9650.4|89
1719245700000|2024-06-24 16:15:00|9662.6|9652.6|9661.9|9651.9|9665.9|9655.9|9661.6|9651.6|95
1719246000000|2024-06-24 16:20:00|9662.1|9652.1|9657.4|9647.4|9665.1|9655.1|9657.4|9647.4|58
1719246300000|2024-06-24 16:25:00|9657.6|9647.6|9654.9|9644.9|9658.6|9648.6|9654.4|9644.4|97
1719246600000|2024-06-24 16:30:00|9654.6|9644.6|9659.6|9649.6|9659.6|9649.6|9653.1|9643.1|121
1719246900000|2024-06-24 16:35:00|9659.9|9649.9|9659.6|9649.6|9661.9|9651.9|9658.1|9648.1|79
1719247200000|2024-06-24 16:40:00|9659.4|9649.4|9663.4|9653.4|9663.9|9653.9|9659.1|9649.1|98
1719247500000|2024-06-24 16:45:00|9663.6|9653.6|9664.9|9654.9|9666.6|9656.6|9663.4|9653.4|94
1719247800000|2024-06-24 16:50:00|9664.6|9654.6|9662.1|9652.1|9666.4|9656.4|9662.1|9652.1|82
1719248100000|2024-06-24 16:55:00|9662.4|9652.4|9672.1|9662.1|9673.9|9663.9|9662.4|9652.4|197
1719248400000|2024-06-24 17:00:00|9672.4|9662.4|9681|9671|9681.8|9671.8|9672|9662|153
1719248700000|2024-06-24 17:05:00|9680.9|9670.9|9673.3|9663.3|9681.3|9671.3|9673.3|9663.3|89
1719249000000|2024-06-24 17:10:00|9673|9663|9670.9|9660.9|9673|9663|9667.8|9657.8|65
1719249300000|2024-06-24 17:15:00|9670.8|9660.8|9668.5|9658.5|9670.8|9660.8|9667.8|9657.8|58
1719249600000|2024-06-24 17:20:00|9669|9659|9661.3|9651.3|9669|9659|9661.3|9651.3|41
1719249900000|2024-06-24 17:25:00|9661.4|9651.4|9661.3|9651.3|9664|9654|9660.4|9650.4|94
1719250200000|2024-06-24 17:30:00|9661.8|9651.8|9660|9650|9662.9|9652.9|9660|9650|49
1719250500000|2024-06-24 17:35:00|9660.4|9650.4|9663.4|9653.4|9664.3|9654.3|9659.1|9649.1|117
1719250800000|2024-06-24 17:40:00|9663.6|9653.6|9660.3|9650.3|9665.3|9655.3|9660.3|9650.3|107
1719251100000|2024-06-24 17:45:00|9659.9|9649.9|9654.9|9644.9|9662.3|9652.3|9654.6|9644.6|99
1719251400000|2024-06-24 17:50:00|9655.1|9645.1|9653.3|9643.3|9655.1|9645.1|9650.6|9640.6|107
1719251700000|2024-06-24 17:55:00|9653.8|9643.8|9652.9|9630.9|9660.6|9643.8|9651.4|9629.4|36
1719273600000|2024-06-25 00:00:00|9657.6|9637.6|9659.9|9649.9|9663.4|9650.6|9653|9637.6|80
1719273900000|2024-06-25 00:05:00|9659.6|9649.6|9660.8|9650.8|9666|9656|9659.6|9649.6|85
1719274200000|2024-06-25 00:10:00|9660.5|9650.5|9660|9650|9660.5|9650.5|9657|9647|61
1719274500000|2024-06-25 00:15:00|9659.8|9649.8|9662.5|9652.5|9663.5|9653.5|9659|9649|69
1719274800000|2024-06-25 00:20:00|9662.3|9652.3|9658.3|9648.3|9662.5|9652.5|9657.3|9647.3|78
1719275100000|2024-06-25 00:25:00|9658|9648|9656.5|9646.5|9658|9648|9654|9644|90
1719275400000|2024-06-25 00:30:00|9656.3|9646.3|9654.5|9644.5|9658|9648|9653.8|9643.8|64
1719275700000|2024-06-25 00:35:00|9654.3|9644.3|9654.3|9644.3|9654.8|9644.8|9653.5|9643.5|46
1719276000000|2024-06-25 00:40:00|9654.5|9644.5|9659|9649|9659|9649|9653.5|9643.5|45
1719276300000|2024-06-25 00:45:00|9659.3|9649.3|9659.5|9649.5|9662|9652|9658.5|9648.5|89
1719276600000|2024-06-25 00:50:00|9659.8|9649.8|9667.5|9657.5|9668.3|9658.3|9659.5|9649.5|105
1719276900000|2024-06-25 00:55:00|9667.8|9657.8|9674.1|9654.1|9674.1|9658.5|9666|9651.6|75
1719277200000|2024-06-25 01:00:00|9673.6|9653.6|9674.9|9664.9|9688|9678|9673.6|9653.6|497
1719277500000|2024-06-25 01:05:00|9675.1|9665.1|9673.8|9663.8|9685.5|9675.5|9671.5|9661.5|352
1719277800000|2024-06-25 01:10:00|9673.5|9663.5|9677.3|9667.3|9682.4|9671.3|9673.5|9661.9|256
1719278100000|2024-06-25 01:15:00|9677.5|9667.5|9671|9661|9684|9674|9670.8|9660.8|386
1719278400000|2024-06-25 01:20:00|9670.8|9660.8|9668.8|9658.8|9680.5|9670.5|9668.8|9658.8|277
1719278700000|2024-06-25 01:25:00|9668.5|9658.5|9671.8|9661.8|9672.8|9662.8|9664.5|9654.5|364
1719279000000|2024-06-25 01:30:00|9672|9662|9676.8|9666.8|9677.5|9667.5|9667.3|9657.3|430
1719279300000|2024-06-25 01:35:00|9677|9667|9675.5|9665.5|9678.5|9668.5|9670.8|9660.8|329
1719279600000|2024-06-25 01:40:00|9675.8|9665.8|9677.8|9667.8|9683|9673|9673|9663|369
1719279900000|2024-06-25 01:45:00|9677.5|9667.5|9658.5|9648.5|9678.8|9668.8|9654.5|9644.5|471
1719280200000|2024-06-25 01:50:00|9658.8|9648.8|9666|9656|9666.3|9656.3|9647.3|9637.3|376
1719280500000|2024-06-25 01:55:00|9666.3|9656.3|9688|9678|9693.8|9683.8|9666.3|9656.3|405
1719280800000|2024-06-25 02:00:00|9687.8|9677.8|9686|9676|9695|9685|9681|9671|395
1719281100000|2024-06-25 02:05:00|9685.8|9675.8|9681.3|9671.3|9689|9679|9679.5|9669.5|364
1719281400000|2024-06-25 02:10:00|9681|9671|9681.5|9671.5|9685.3|9675.3|9678.5|9668.5|375
1719281700000|2024-06-25 02:15:00|9681.3|9671.3|9682.8|9672.8|9684.3|9674.3|9677|9667|167
1719282000000|2024-06-25 02:20:00|9683|9673|9681|9671|9685.3|9675.3|9681|9671|100
1719282300000|2024-06-25 02:25:00|9681.3|9671.3|9684.5|9674.5|9686.8|9676.8|9681|9671|92
1719282600000|2024-06-25 02:30:00|9684.8|9674.8|9693.8|9683.8|9695.8|9685.8|9684.5|9674.5|365
1719282900000|2024-06-25 02:35:00|9694|9684|9695.8|9685.8|9697.3|9687.3|9690.3|9680.3|251
1719283200000|2024-06-25 02:40:00|9695.5|9685.5|9689|9679|9695.8|9685.8|9686.3|9676.3|303
1719283500000|2024-06-25 02:45:00|9689.3|9679.3|9686.8|9676.8|9693|9683|9685.5|9675.5|238
1719283800000|2024-06-25 02:50:00|9687|9677|9688|9678|9695.3|9682.8|9685.3|9675.3|236
1719284100000|2024-06-25 02:55:00|9687.8|9677.8|9687.8|9677.8|9692|9682|9685|9675|258
1719284400000|2024-06-25 03:00:00|9688|9678|9692.3|9682.3|9696.3|9686.3|9687.3|9677.3|254
1719284700000|2024-06-25 03:05:00|9692|9682|9693.3|9683.3|9698|9688|9690.8|9680.8|218
1719285000000|2024-06-25 03:10:00|9693|9683|9695.3|9685.3|9698|9688|9692|9682|212
1719285300000|2024-06-25 03:15:00|9695.8|9685.8|9689.8|9679.8|9696.5|9686.5|9688.3|9678.3|216
1719285600000|2024-06-25 03:20:00|9690|9680|9692.5|9682.5|9695.5|9685.5|9690|9680|234
1719285900000|2024-06-25 03:25:00|9692.8|9682.8|9704.9|9684.9|9705.1|9688|9690.8|9680.8|212
1719286200000|2024-06-25 03:30:00|9704.4|9684.4|9692.3|9682.3|9704.4|9688.3|9691.3|9681.3|98
1719286500000|2024-06-25 03:35:00|9692.5|9682.5|9697.8|9687.8|9697.8|9687.8|9691.5|9681.5|56
1719286800000|2024-06-25 03:40:00|9698|9688|9694|9684|9698.5|9688.5|9693|9683|57
1719287100000|2024-06-25 03:45:00|9693.8|9683.8|9696.8|9686.8|9696.8|9686.8|9693.8|9683.8|51
1719287400000|2024-06-25 03:50:00|9696.3|9686.3|9697.3|9687.3|9701.5|9691.5|9696.3|9686.3|77
1719287700000|2024-06-25 03:55:00|9697.5|9687.5|9701.3|9691.3|9702.3|9692.3|9696|9686|112
1719288000000|2024-06-25 04:00:00|9700.8|9690.8|9704|9694|9706.3|9696.3|9700.8|9690.8|99
1719288300000|2024-06-25 04:05:00|9703.8|9693.8|9707.5|9697.5|9707.8|9697.8|9703.3|9693.3|35
1719288600000|2024-06-25 04:10:00|9707|9697|9703.8|9693.8|9708.3|9698.3|9703.8|9693.8|52
1719288900000|2024-06-25 04:15:00|9703.5|9693.5|9700.8|9690.8|9703.5|9693.5|9700.5|9690.5|20
1719289200000|2024-06-25 04:20:00|9701|9691|9700.8|9690.8|9701.5|9691.5|9700.5|9690.5|11
1719289500000|2024-06-25 04:25:00|9700.5|9690.5|9699.8|9689.8|9701.5|9691.5|9699.5|9689.5|41
1719289800000|2024-06-25 04:30:00|9699.5|9689.5|9699.5|9689.5|9700.8|9690.8|9698.8|9688.8|19
1719290100000|2024-06-25 04:35:00|9699|9689|9695.8|9685.8|9699.5|9689.5|9695.8|9685.8|19
1719290400000|2024-06-25 04:40:00|9695.3|9685.3|9695.8|9685.8|9695.8|9685.8|9692.8|9682.8|27
1719290700000|2024-06-25 04:45:00|9695.3|9685.3|9694.3|9684.3|9695.5|9685.5|9693|9683|31
1719291000000|2024-06-25 04:50:00|9694.5|9684.5|9695.3|9685.3|9695.5|9685.5|9694|9684|29
1719291300000|2024-06-25 04:55:00|9695|9685|9694.8|9684.8|9696.3|9686.3|9694.8|9684.8|23
1719291600000|2024-06-25 05:00:00|9694.5|9684.5|9696.5|9686.5|9696.5|9686.5|9687.5|9677.5|76
1719291900000|2024-06-25 05:05:00|9696.3|9686.3|9697.5|9687.5|9700.3|9690.3|9695.3|9685.3|97
1719292200000|2024-06-25 05:10:00|9697.8|9687.8|9700.3|9690.3|9701.8|9691.8|9697.3|9687.3|64
1719292500000|2024-06-25 05:15:00|9700|9690|9698|9688|9700|9690|9696.3|9686.3|85
1719292800000|2024-06-25 05:20:00|9698.3|9688.3|9709.8|9699.8|9711.3|9701.3|9698.3|9688.3|101
1719293100000|2024-06-25 05:25:00|9709.5|9699.5|9717.9|9697.9|9719.1|9701.8|9708|9694.4|119
1719293400000|2024-06-25 05:30:00|9717.6|9697.6|9706|9696|9732.9|9712.9|9703.5|9693.5|435
1719293700000|2024-06-25 05:35:00|9706.5|9696.5|9697.8|9687.8|9711.3|9701.3|9697.3|9687.3|278
1719294000000|2024-06-25 05:40:00|9698|9688|9694|9684|9701.8|9691.8|9693|9683|263
1719294300000|2024-06-25 05:45:00|9693.8|9683.8|9680|9670|9693.8|9683.8|9679|9669|278
1719294600000|2024-06-25 05:50:00|9679.8|9669.8|9678.5|9668.5|9683.3|9673.3|9674|9664|226
1719294900000|2024-06-25 05:55:00|9678.3|9668.3|9677|9667|9685|9675|9674.5|9664.5|220
1719295200000|2024-06-25 06:00:00|9677.3|9667.3|9669|9659|9678.8|9668.8|9667.8|9657.8|287
1719295500000|2024-06-25 06:05:00|9669.3|9659.3|9663.5|9653.5|9672.5|9662.5|9662|9652|288
1719295800000|2024-06-25 06:10:00|9664|9654|9660|9650|9667.5|9657.5|9660|9650|206
1719296100000|2024-06-25 06:15:00|9660.3|9650.3|9660|9650|9663.5|9653.5|9655.3|9645.3|314
1719296400000|2024-06-25 06:20:00|9659.8|9649.8|9659.3|9649.3|9661.8|9651.8|9656|9646|261
1719296700000|2024-06-25 06:25:00|9659.5|9649.5|9662.5|9652.5|9670.5|9660.5|9659.3|9649.3|251
1719297000000|2024-06-25 06:30:00|9662.8|9652.8|9665.5|9655.5|9669.5|9659.5|9662.3|9652.3|207
1719297300000|2024-06-25 06:35:00|9665.8|9655.8|9670.8|9660.8|9672.8|9662.8|9663|9653|285
1719297600000|2024-06-25 06:40:00|9670.5|9660.5|9674.5|9664.5|9675.5|9665.5|9666.5|9656.5|249
1719297900000|2024-06-25 06:45:00|9674.3|9664.3|9670|9660|9676.5|9666.5|9669.5|9659.5|214
1719298200000|2024-06-25 06:50:00|9669.8|9659.8|9662.8|9652.8|9670.3|9660.3|9660|9650|217
1719298500000|2024-06-25 06:55:00|9663|9653|9659.8|9649.8|9663.1|9653.1|9656.9|9646.9|306
1719298800000|2024-06-25 07:00:00|9659.3|9649.3|9662.9|9652.9|9669.4|9659.4|9652.1|9642.1|244
1719299100000|2024-06-25 07:05:00|9663.1|9653.1|9671.4|9661.4|9673.6|9663.6|9659.1|9649.1|200
1719299400000|2024-06-25 07:10:00|9669.9|9659.9|9669.9|9659.9|9671.4|9661.4|9665.6|9655.6|162
1719299700000|2024-06-25 07:15:00|9670.1|9660.1|9686.1|9676.1|9687.4|9677.4|9668.1|9658.1|227
1719300000000|2024-06-25 07:20:00|9686.6|9676.6|9683.4|9673.4|9690.6|9680.6|9681.9|9671.9|174
1719300300000|2024-06-25 07:25:00|9683.1|9673.1|9676.6|9666.6|9683.1|9673.1|9674.9|9664.9|205
1719300600000|2024-06-25 07:30:00|9676.4|9666.4|9684.4|9674.4|9684.4|9674.4|9671.4|9661.4|156
1719300900000|2024-06-25 07:35:00|9684.1|9674.1|9678.1|9668.1|9684.1|9674.1|9675.9|9665.9|152
1719301200000|2024-06-25 07:40:00|9678.4|9668.4|9652.6|9642.6|9678.4|9668.4|9652.6|9642.6|217
1719301500000|2024-06-25 07:45:00|9652.4|9642.4|9652.9|9642.9|9659.1|9649.1|9650.1|9640.1|151
1719301800000|2024-06-25 07:50:00|9653.1|9643.1|9655.1|9645.1|9659.4|9649.4|9651.9|9641.9|126
1719302100000|2024-06-25 07:55:00|9654.9|9644.9|9669.4|9659.4|9670.9|9660.9|9653.1|9643.1|152
1719302400000|2024-06-25 08:00:00|9669.1|9659.1|9677.6|9667.6|9679.6|9669.6|9657|9647|320
1719302700000|2024-06-25 08:05:00|9677.1|9667.1|9681.4|9671.4|9687|9677|9675.4|9665.4|218
1719303000000|2024-06-25 08:10:00|9681.6|9671.6|9687.6|9677.6|9687.6|9677.6|9676.6|9666.6|187
1719303300000|2024-06-25 08:15:00|9687.1|9677.1|9684.6|9674.6|9687.6|9677.6|9678.6|9668.6|157
1719303600000|2024-06-25 08:20:00|9684.4|9674.4|9688.1|9678.1|9689.6|9679.6|9684.4|9674.4|162
1719303900000|2024-06-25 08:25:00|9688.4|9678.4|9682.4|9672.4|9695.4|9685.4|9682.4|9672.4|184
1719304200000|2024-06-25 08:30:00|9681.1|9671.1|9678.4|9668.4|9685.4|9675.4|9675.1|9665.1|140
1719304500000|2024-06-25 08:35:00|9678.1|9668.1|9675.4|9665.4|9680.1|9670.1|9672.4|9662.4|124
1719304800000|2024-06-25 08:40:00|9675.1|9665.1|9678.6|9668.6|9681.9|9671.9|9674.6|9664.6|135
1719305100000|2024-06-25 08:45:00|9678.9|9668.9|9675.1|9665.1|9682.1|9672.1|9672.6|9662.6|145
1719305400000|2024-06-25 08:50:00|9674.9|9664.9|9675.9|9665.9|9676.9|9666.9|9671.4|9661.4|172
1719305700000|2024-06-25 08:55:00|9675.6|9665.6|9669.4|9659.4|9675.6|9665.6|9669.4|9659.4|113
1719306000000|2024-06-25 09:00:00|9669.6|9659.6|9673.1|9663.1|9675.6|9665.6|9669.6|9659.6|129
1719306300000|2024-06-25 09:05:00|9672.9|9662.9|9682.1|9672.1|9687.4|9677.4|9672.1|9662.1|151
1719306600000|2024-06-25 09:10:00|9681.6|9671.6|9671.9|9661.9|9682.6|9672.6|9671.4|9661.4|120
1719306900000|2024-06-25 09:15:00|9672.1|9662.1|9674.9|9664.9|9679.9|9669.9|9671.4|9661.4|143
1719307200000|2024-06-25 09:20:00|9674.6|9664.6|9678.1|9668.1|9680.4|9670.4|9673.4|9663.4|140
1719307500000|2024-06-25 09:25:00|9677.9|9667.9|9678.6|9668.6|9679.6|9669.6|9673.6|9663.6|126
1719307800000|2024-06-25 09:30:00|9678.4|9668.4|9682.1|9672.1|9683.4|9673.4|9676.1|9666.1|99
1719308100000|2024-06-25 09:35:00|9682.4|9672.4|9684.4|9674.4|9691.4|9681.4|9682.4|9672.4|157
1719308400000|2024-06-25 09:40:00|9684.1|9674.1|9677.6|9667.6|9684.1|9674.1|9677.6|9667.6|117
1719308700000|2024-06-25 09:45:00|9677.9|9667.9|9680.1|9670.1|9681.1|9671.1|9676.4|9666.4|123
1719309000000|2024-06-25 09:50:00|9679.9|9669.9|9674.6|9664.6|9681.9|9671.9|9674.4|9664.4|127
1719309300000|2024-06-25 09:55:00|9674.4|9664.4|9668.4|9658.4|9674.4|9664.4|9667.6|9657.6|106
1719309600000|2024-06-25 10:00:00|9668.1|9658.1|9667.9|9657.9|9671.4|9661.4|9665.4|9655.4|95
1719309900000|2024-06-25 10:05:00|9667.6|9657.6|9664.4|9654.4|9667.6|9657.6|9663.9|9653.9|92
1719310200000|2024-06-25 10:10:00|9664.1|9654.1|9663.6|9653.6|9669.4|9659.4|9661.1|9651.1|124
1719310500000|2024-06-25 10:15:00|9663.4|9653.4|9663.4|9653.4|9666.4|9656.4|9662.1|9652.1|127
1719310800000|2024-06-25 10:20:00|9663.1|9653.1|9663.6|9653.6|9666.1|9656.1|9661.9|9651.9|81
1719311100000|2024-06-25 10:25:00|9663.4|9653.4|9661.9|9651.9|9665.9|9655.9|9660.6|9650.6|76
1719311400000|2024-06-25 10:30:00|9661.6|9651.6|9646.8|9636.8|9661.6|9651.6|9646.1|9636.1|110
1719311700000|2024-06-25 10:35:00|9646.6|9636.6|9637.4|9627.4|9646.6|9636.6|9635.9|9625.9|160
1719312000000|2024-06-25 10:40:00|9637.1|9627.1|9640.6|9630.6|9641.1|9631.1|9633.4|9623.4|165
1719312300000|2024-06-25 10:45:00|9640.9|9630.9|9651.4|9641.4|9653.1|9643.1|9640.6|9630.6|160
1719312600000|2024-06-25 10:50:00|9651.1|9641.1|9649.4|9639.4|9653.4|9643.4|9643.6|9633.6|126
1719312900000|2024-06-25 10:55:00|9649.6|9639.6|9648.1|9638.1|9653.4|9643.4|9647.4|9637.4|83
1719313200000|2024-06-25 11:00:00|9648.4|9638.4|9646.9|9636.9|9654.4|9644.4|9644.9|9634.9|126
1719313500000|2024-06-25 11:05:00|9646.6|9636.6|9641.6|9631.6|9646.6|9636.6|9637.1|9627.1|143
1719313800000|2024-06-25 11:10:00|9642.1|9632.1|9642.1|9632.1|9644.6|9634.6|9639.4|9629.4|101
1719314100000|2024-06-25 11:15:00|9642.4|9632.4|9650.1|9640.1|9651.6|9641.6|9641.9|9631.9|123
1719314400000|2024-06-25 11:20:00|9649.9|9639.9|9643.4|9633.4|9651.6|9641.6|9643.4|9633.4|144
1719314700000|2024-06-25 11:25:00|9643.1|9633.1|9643.9|9633.9|9645.6|9635.6|9641.6|9631.6|97
1719315000000|2024-06-25 11:30:00|9643.6|9633.6|9646.1|9636.1|9647.9|9637.9|9637.9|9627.9|168
1719315300000|2024-06-25 11:35:00|9646.4|9636.4|9645.9|9635.9|9647.6|9637.6|9640.6|9630.6|132
1719315600000|2024-06-25 11:40:00|9645.6|9635.6|9628.6|9618.6|9645.6|9635.6|9624.9|9614.9|196
1719315900000|2024-06-25 11:45:00|9628.4|9618.4|9627.9|9617.9|9631.6|9621.6|9621.6|9611.6|176
1719316200000|2024-06-25 11:50:00|9627.6|9617.6|9630.6|9620.6|9633.4|9623.4|9623.6|9613.6|188
1719316500000|2024-06-25 11:55:00|9630.9|9620.9|9631.4|9621.4|9636.4|9626.4|9628.9|9618.9|178
1719316800000|2024-06-25 12:00:00|9630.4|9620.4|9635.4|9625.4|9647.9|9637.9|9629.4|9619.4|250
1719317100000|2024-06-25 12:05:00|9635.1|9625.1|9633.6|9623.6|9637.6|9627.6|9629.6|9619.6|133
1719317400000|2024-06-25 12:10:00|9633.4|9623.4|9627.9|9617.9|9635.6|9625.6|9625.9|9615.9|168
1719317700000|2024-06-25 12:15:00|9627.6|9617.6|9629.4|9619.4|9633.9|9623.9|9626.6|9616.6|97
1719318000000|2024-06-25 12:20:00|9628.4|9618.4|9624.6|9614.6|9631.6|9621.6|9622.6|9612.6|137
1719318300000|2024-06-25 12:25:00|9624.1|9614.1|9621.1|9611.1|9625.1|9615.1|9618.1|9608.1|135
1719318600000|2024-06-25 12:30:00|9621.4|9611.4|9619.6|9609.6|9623.1|9613.1|9614.6|9604.6|231
1719318900000|2024-06-25 12:35:00|9619.1|9609.1|9607.9|9597.9|9629.4|9619.4|9607.9|9597.9|258
1719319200000|2024-06-25 12:40:00|9608.4|9598.4|9609.6|9599.6|9614.9|9604.9|9607.6|9597.6|192
1719319500000|2024-06-25 12:45:00|9609.4|9599.4|9598.1|9588.1|9609.4|9599.4|9585.6|9575.6|252
1719319800000|2024-06-25 12:50:00|9597.9|9587.9|9601.9|9591.9|9603.4|9593.4|9595.4|9585.4|190
1719320100000|2024-06-25 12:55:00|9602.1|9592.1|9599.9|9589.9|9606.4|9596.4|9593.1|9583.1|249
1719320400000|2024-06-25 13:00:00|9599.6|9589.6|9598.1|9588.1|9616.9|9606.9|9596|9586|673
1719320700000|2024-06-25 13:05:00|9597.9|9587.9|9595.1|9585.1|9600.4|9590.4|9586.1|9576.1|499
1719321000000|2024-06-25 13:10:00|9594.9|9584.9|9585.9|9575.9|9595.9|9585.9|9577.9|9567.9|454
1719321300000|2024-06-25 13:15:00|9586.1|9576.1|9605.6|9595.6|9606.4|9596.4|9580.6|9570.6|407
1719321600000|2024-06-25 13:20:00|9605.4|9595.4|9605.6|9595.6|9612.6|9602.6|9603.6|9593.6|313
1719321900000|2024-06-25 13:25:00|9605.4|9595.4|9595.4|9585.4|9605.6|9595.6|9593.1|9583.1|293
1719322200000|2024-06-25 13:30:00|9595.1|9585.1|9592.1|9582.1|9596.1|9586.1|9586.6|9576.6|501
1719322500000|2024-06-25 13:35:00|9591.9|9581.9|9584.1|9574.1|9593.1|9583.1|9583.6|9573.6|486
1719322800000|2024-06-25 13:40:00|9583.9|9573.9|9579.6|9569.6|9593.4|9583.4|9577.4|9567.4|390
1719323100000|2024-06-25 13:45:00|9579.9|9569.9|9592.1|9582.1|9592.9|9582.9|9577.4|9567.4|419
1719323400000|2024-06-25 13:50:00|9591.9|9581.9|9589.1|9579.1|9599.4|9589.4|9588.6|9578.6|340
1719323700000|2024-06-25 13:55:00|9588.6|9578.6|9588.1|9578.1|9592.6|9582.6|9586.4|9576.4|358
1719324000000|2024-06-25 14:00:00|9588.4|9578.4|9589.1|9579.1|9591.6|9581.6|9580.6|9570.6|354
1719324300000|2024-06-25 14:05:00|9588.9|9578.9|9576.6|9566.6|9592.4|9582.4|9576.1|9566.1|306
1719324600000|2024-06-25 14:10:00|9576.4|9566.4|9596.1|9586.1|9597.9|9587.9|9576.1|9566.1|379
1719324900000|2024-06-25 14:15:00|9595.9|9585.9|9593.6|9583.6|9600.1|9590.1|9591.1|9581.1|338
1719325200000|2024-06-25 14:20:00|9593.9|9583.9|9595.4|9585.4|9602.6|9592.6|9592.1|9582.1|313
1719325500000|2024-06-25 14:25:00|9595.6|9585.6|9590.1|9580.1|9596.6|9586.6|9586.4|9576.4|263
1719325800000|2024-06-25 14:30:00|9589.9|9579.9|9585.9|9575.9|9592.1|9582.1|9583.1|9573.1|320
1719326100000|2024-06-25 14:35:00|9585.6|9575.6|9586.1|9576.1|9590.4|9580.4|9581.9|9571.9|258
1719326400000|2024-06-25 14:40:00|9586.4|9576.4|9580.6|9570.6|9590.6|9580.6|9580.6|9570.6|257
1719326700000|2024-06-25 14:45:00|9581.1|9571.1|9574.9|9564.9|9583.6|9573.6|9573.9|9563.9|264
1719327000000|2024-06-25 14:50:00|9573.1|9563.1|9579.1|9569.1|9582.6|9572.6|9573.1|9563.1|324
1719327300000|2024-06-25 14:55:00|9579.4|9569.4|9580.6|9570.6|9584.9|9574.9|9578.1|9568.1|290
1719327600000|2024-06-25 15:00:00|9580.9|9570.9|9595.9|9585.9|9598.9|9588.9|9580.9|9570.9|328
1719327900000|2024-06-25 15:05:00|9595.6|9585.6|9592.9|9582.9|9595.6|9585.6|9589.4|9579.4|260
1719328200000|2024-06-25 15:10:00|9592.6|9582.6|9580.9|9570.9|9592.6|9582.6|9579.9|9569.9|258
1719328500000|2024-06-25 15:15:00|9580.6|9570.6|9573.6|9563.6|9583.4|9573.4|9567.6|9557.6|413
1719328800000|2024-06-25 15:20:00|9573.4|9563.4|9563.6|9553.6|9579.4|9569.4|9562.4|9552.4|368
1719329100000|2024-06-25 15:25:00|9563.9|9553.9|9565.9|9555.9|9571.6|9561.6|9562.6|9552.6|357
1719329400000|2024-06-25 15:30:00|9566.1|9556.1|9560.6|9550.6|9569.4|9559.4|9559.9|9549.9|359
1719329700000|2024-06-25 15:35:00|9561.6|9551.6|9569.4|9559.4|9572.9|9562.9|9560.9|9550.9|259
1719330000000|2024-06-25 15:40:00|9568.6|9558.6|9566.9|9556.9|9571.6|9561.6|9566.1|9556.1|219
1719330300000|2024-06-25 15:45:00|9567.9|9557.9|9577.6|9567.6|9581.6|9571.6|9567.6|9557.6|264
1719330600000|2024-06-25 15:50:00|9577.9|9567.9|9579.6|9569.6|9580.1|9570.1|9570.9|9560.9|238
1719330900000|2024-06-25 15:55:00|9579.9|9569.9|9581.6|9571.6|9586.1|9576.1|9578.4|9568.4|242
1719331200000|2024-06-25 16:00:00|9581.9|9571.9|9570.6|9560.6|9582.1|9572.1|9570.4|9560.4|83
1719331500000|2024-06-25 16:05:00|9570.4|9560.4|9571.6|9561.6|9572.9|9562.9|9568.1|9558.1|146
1719331800000|2024-06-25 16:10:00|9570.6|9560.6|9567.4|9557.4|9571.9|9561.9|9564.9|9554.9|200
1719332100000|2024-06-25 16:15:00|9567.1|9557.1|9562.1|9552.1|9568.4|9558.4|9560.9|9550.9|211
1719332400000|2024-06-25 16:20:00|9561.9|9551.9|9563.4|9553.4|9564.6|9554.6|9559.9|9549.9|177
1719332700000|2024-06-25 16:25:00|9563.1|9553.1|9562.1|9552.1|9564.6|9554.6|9561.9|9551.9|72
1719333000000|2024-06-25 16:30:00|9562.4|9552.4|9560.6|9550.6|9563.9|9553.9|9559.9|9549.9|107
1719333300000|2024-06-25 16:35:00|9560.4|9550.4|9564.9|9554.9|9564.9|9554.9|9559.9|9549.9|101
1719333600000|2024-06-25 16:40:00|9565.1|9555.1|9561.4|9551.4|9568.1|9558.1|9560.6|9550.6|111
1719333900000|2024-06-25 16:45:00|9561.6|9551.6|9562.6|9552.6|9562.6|9552.6|9559.6|9549.6|93
1719334200000|2024-06-25 16:50:00|9562.4|9552.4|9562.4|9552.4|9563.4|9553.4|9561.6|9551.6|104
1719334500000|2024-06-25 16:55:00|9562.6|9552.6|9561.6|9551.6|9564|9554|9561.1|9551.1|122
1719334800000|2024-06-25 17:00:00|9561.9|9551.9|9562.6|9552.6|9563.6|9553.6|9561.6|9551.6|97
1719335100000|2024-06-25 17:05:00|9563.4|9553.4|9563.3|9553.3|9564.5|9554.5|9561.6|9551.6|86
1719335400000|2024-06-25 17:10:00|9563|9553|9550|9540|9563.3|9553.3|9550|9540|47
1719335700000|2024-06-25 17:15:00|9550.3|9540.3|9553.1|9543.1|9554.1|9544.1|9549.6|9539.6|56
1719336000000|2024-06-25 17:20:00|9552.9|9542.9|9548.6|9538.6|9554|9544|9548.4|9538.4|60
1719336300000|2024-06-25 17:25:00|9548.8|9538.8|9548.4|9538.4|9550|9540|9546.3|9536.3|47
1719336600000|2024-06-25 17:30:00|9548.5|9538.5|9553.3|9543.3|9556.5|9546.5|9548|9538|57
1719336900000|2024-06-25 17:35:00|9553|9543|9553.5|9543.5|9555.6|9545.6|9551.1|9541.1|84
1719337200000|2024-06-25 17:40:00|9552.1|9542.1|9549.4|9539.4|9552.1|9542.1|9548.5|9538.5|68
1719337500000|2024-06-25 17:45:00|9549.6|9539.6|9547.1|9537.1|9550.5|9540.5|9547.1|9537.1|47
1719337800000|2024-06-25 17:50:00|9547.4|9537.4|9545.8|9535.8|9548|9538|9544.1|9534.1|47
1719338100000|2024-06-25 17:55:00|9546|9536|9550.4|9528.4|9553.4|9536.5|9546|9527.6|12
1719360000000|2024-06-26 00:00:00|9565.6|9545.6|9554.3|9544.3|9565.6|9551.9|9553.3|9543.3|67
1719360300000|2024-06-26 00:05:00|9554.6|9544.6|9550.3|9540.3|9554.6|9544.6|9549.1|9539.1|107
1719360600000|2024-06-26 00:10:00|9550.5|9540.5|9550.8|9540.8|9551.8|9541.8|9549.3|9539.3|90
1719360900000|2024-06-26 00:15:00|9551|9541|9552.5|9542.5|9556|9546|9549|9539|125
1719361200000|2024-06-26 00:20:00|9552.8|9542.8|9552.3|9542.3|9554.5|9544.5|9552|9542|81
1719361500000|2024-06-26 00:25:00|9552|9542|9554|9544|9558.3|9546|9551.5|9538.1|56
1719361800000|2024-06-26 00:30:00|9554.3|9544.3|9553.3|9543.3|9556|9546|9552|9542|69
1719362100000|2024-06-26 00:35:00|9553|9543|9552.3|9542.3|9553.5|9543.5|9550.3|9540.3|66
1719362400000|2024-06-26 00:40:00|9552|9542|9552.8|9542.8|9554.3|9544.3|9550.8|9540.8|61
1719362700000|2024-06-26 00:45:00|9552.5|9542.5|9562|9552|9563.3|9553.3|9551.8|9541.8|94
1719363000000|2024-06-26 00:50:00|9562.3|9552.3|9561.3|9551.3|9563|9553|9559|9549|79
1719363300000|2024-06-26 00:55:00|9561|9551|9568.4|9548.4|9568.9|9552.5|9558.5|9546.4|99
1719363600000|2024-06-26 01:00:00|9567.9|9547.9|9576.8|9566.8|9578|9568|9565.1|9545.1|385
1719363900000|2024-06-26 01:05:00|9576.5|9566.5|9573.5|9563.5|9579.8|9566.8|9570.5|9559.8|286
1719364200000|2024-06-26 01:10:00|9573.8|9563.8|9582.5|9572.5|9585.8|9575.8|9573|9563|279
1719364500000|2024-06-26 01:15:00|9582.3|9572.3|9578.3|9568.3|9583.5|9573.5|9577|9567|300
1719364800000|2024-06-26 01:20:00|9578.5|9568.5|9582.5|9572.5|9586.5|9576.5|9578.3|9568.3|269
1719365100000|2024-06-26 01:25:00|9582.3|9572.3|9583|9573|9588.5|9578.5|9580.5|9570.5|194
1719365400000|2024-06-26 01:30:00|9583.3|9573.3|9579.8|9569.8|9591.3|9581.3|9579.3|9569.3|341
1719365700000|2024-06-26 01:35:00|9580|9570|9549.5|9539.5|9581.3|9571.3|9548.5|9538.5|340
1719366000000|2024-06-26 01:40:00|9549.3|9539.3|9557|9547|9559.5|9549.5|9534|9524|433
1719366300000|2024-06-26 01:45:00|9556.8|9546.8|9539.5|9529.5|9559|9549|9538.5|9528.5|390
1719366600000|2024-06-26 01:50:00|9538.5|9528.5|9530.3|9520.3|9539.5|9529.5|9521.3|9511.3|503
1719366900000|2024-06-26 01:55:00|9530.8|9520.8|9529.3|9519.3|9531.8|9521.8|9520.8|9510.8|450
1719367200000|2024-06-26 02:00:00|9529|9519|9537.3|9527.3|9539.3|9529.3|9527|9517|427
1719367500000|2024-06-26 02:05:00|9537|9527|9548.3|9538.3|9551.3|9541.3|9535.5|9525.5|322
1719367800000|2024-06-26 02:10:00|9548.5|9538.5|9535.5|9525.5|9550|9540|9534.5|9524.5|391
1719368100000|2024-06-26 02:15:00|9535.3|9525.3|9538.5|9528.5|9542.8|9532.8|9534.8|9524.8|155
1719368400000|2024-06-26 02:20:00|9538.8|9528.8|9540.5|9530.5|9544.8|9534.8|9538|9528|117
1719368700000|2024-06-26 02:25:00|9540.3|9530.3|9544.3|9534.3|9545|9535|9538.3|9528.3|131
1719369000000|2024-06-26 02:30:00|9544.8|9534.8|9552.5|9542.5|9554|9544|9540.5|9530.5|406
1719369300000|2024-06-26 02:35:00|9552.3|9542.3|9550.5|9540.5|9553.5|9543.5|9547.3|9537.3|295
1719369600000|2024-06-26 02:40:00|9550|9540|9544.3|9534.3|9550.5|9540.5|9542.8|9532.8|300
1719369900000|2024-06-26 02:45:00|9544.5|9534.5|9547.8|9537.8|9549.5|9539.5|9544.3|9534.3|193
1719370200000|2024-06-26 02:50:00|9547.5|9537.5|9541.5|9531.5|9554|9544|9541.5|9531.5|200
1719370500000|2024-06-26 02:55:00|9541.8|9531.8|9541.5|9531.5|9547|9537|9539.3|9529.3|169
1719370800000|2024-06-26 03:00:00|9541.3|9531.3|9541|9531|9544.3|9534.3|9537.3|9527.3|170
1719371100000|2024-06-26 03:05:00|9541.3|9531.3|9542.3|9532.3|9545|9535|9537|9527|207
1719371400000|2024-06-26 03:10:00|9542.5|9532.5|9547|9537|9548.5|9538.5|9541.5|9531.5|172
1719371700000|2024-06-26 03:15:00|9546.5|9536.5|9544.8|9534.8|9554|9544|9542|9532|175
1719372000000|2024-06-26 03:20:00|9545|9535|9549.5|9539.5|9551|9541|9544.5|9534.5|165
1719372300000|2024-06-26 03:25:00|9549.3|9539.3|9564.9|9544.9|9566.1|9551|9548.5|9538.5|241
1719372600000|2024-06-26 03:30:00|9564.1|9544.1|9567.8|9557.8|9569.3|9559.3|9560.8|9543.9|126
1719372900000|2024-06-26 03:35:00|9568.3|9558.3|9563.5|9553.5|9568.3|9558.3|9563|9553|88
1719373200000|2024-06-26 03:40:00|9563|9553|9559.5|9549.5|9563|9553|9557.5|9547.5|86
1719373500000|2024-06-26 03:45:00|9559.3|9549.3|9560.5|9550.5|9562.5|9552.5|9558|9548|69
1719373800000|2024-06-26 03:50:00|9560.3|9550.3|9557.3|9547.3|9561|9551|9556.8|9546.8|29
1719374100000|2024-06-26 03:55:00|9557|9547|9556|9546|9557.8|9547.8|9556|9546|22
1719374400000|2024-06-26 04:00:00|9556.3|9546.3|9553.5|9543.5|9556.5|9546.5|9551.3|9541.3|58
1719374700000|2024-06-26 04:05:00|9553.3|9543.3|9553.5|9543.5|9554|9544|9552.8|9542.8|46
1719375000000|2024-06-26 04:10:00|9553.8|9543.8|9551|9541|9554.3|9544.3|9551|9541|21
1719375300000|2024-06-26 04:15:00|9551.3|9541.3|9550.5|9540.5|9554.3|9544.3|9550.5|9540.5|29
1719375600000|2024-06-26 04:20:00|9550.3|9540.3|9553.3|9543.3|9554|9544|9550|9540|36
1719375900000|2024-06-26 04:25:00|9553.5|9543.5|9556.8|9546.8|9556.8|9546.8|9552.5|9542.5|53
1719376200000|2024-06-26 04:30:00|9557|9547|9551.5|9541.5|9557.8|9547.8|9550.5|9540.5|59
1719376500000|2024-06-26 04:35:00|9551.3|9541.3|9550.8|9540.8|9552.5|9542.5|9550.5|9540.5|58
1719376800000|2024-06-26 04:40:00|9551|9541|9544|9534|9552|9542|9541.8|9531.8|66
1719377100000|2024-06-26 04:45:00|9543.8|9533.8|9544.8|9534.8|9545.3|9535.3|9543.5|9533.5|33
1719377400000|2024-06-26 04:50:00|9544.5|9534.5|9543.8|9533.8|9547|9537|9543|9533|53
1719377700000|2024-06-26 04:55:00|9543.5|9533.5|9538.3|9528.3|9543.5|9533.5|9536.3|9526.3|74
1719378000000|2024-06-26 05:00:00|9538|9528|9536.8|9526.8|9539.3|9529.3|9534|9524|94
1719378300000|2024-06-26 05:05:00|9537|9527|9546.3|9536.3|9546.3|9536.3|9536|9526|85
1719378600000|2024-06-26 05:10:00|9546.5|9536.5|9548.3|9538.3|9549.5|9539.5|9544.5|9534.5|98
1719378900000|2024-06-26 05:15:00|9548|9538|9546.8|9536.8|9548|9538|9545.3|9535.3|63
1719379200000|2024-06-26 05:20:00|9547|9537|9545.8|9535.8|9547|9537|9544|9534|58
1719379500000|2024-06-26 05:25:00|9545.5|9535.5|9539.6|9519.6|9547|9537|9534.8|9519.6|103
1719379800000|2024-06-26 05:30:00|9538.9|9518.9|9539.3|9529.3|9545|9535|9527.6|9507.6|440
1719380100000|2024-06-26 05:35:00|9539.8|9529.8|9537.3|9527.3|9539.8|9529.8|9530.8|9520.8|270
1719380400000|2024-06-26 05:40:00|9537|9527|9543.8|9533.8|9545.3|9535.3|9534.5|9524.5|217
1719380700000|2024-06-26 05:45:00|9544|9534|9531|9521|9544.5|9534.5|9530.8|9520.8|241
1719381000000|2024-06-26 05:50:00|9531.3|9521.3|9527.5|9517.5|9534.5|9524.5|9525.8|9515.8|236
1719381300000|2024-06-26 05:55:00|9527.3|9517.3|9527|9517|9528.5|9518.5|9525|9515|221
1719381600000|2024-06-26 06:00:00|9526.5|9516.5|9529.5|9519.5|9533.5|9523.5|9525.8|9515.8|251
1719381900000|2024-06-26 06:05:00|9529.3|9519.3|9529|9519|9531.3|9521.3|9522|9512|205
1719382200000|2024-06-26 06:10:00|9529.3|9519.3|9526.3|9516.3|9532.5|9522.5|9523.8|9513.8|252
1719382500000|2024-06-26 06:15:00|9526|9516|9527.5|9517.5|9527.5|9517.5|9521.5|9511.5|242
1719382800000|2024-06-26 06:20:00|9527|9517|9530.5|9520.5|9532.5|9522.5|9523.8|9513.8|231
1719383100000|2024-06-26 06:25:00|9530.8|9520.8|9548.8|9538.8|9549.5|9539.5|9528.3|9518.3|281
1719383400000|2024-06-26 06:30:00|9548.5|9538.5|9574.5|9564.5|9579.3|9569.3|9548|9538|464
1719383700000|2024-06-26 06:35:00|9574.8|9564.8|9578.3|9568.3|9584.8|9574.8|9569.3|9559.3|520
1719384000000|2024-06-26 06:40:00|9578.5|9568.5|9584.8|9574.8|9589.8|9579.8|9576.8|9566.8|474
1719384300000|2024-06-26 06:45:00|9584.3|9574.3|9590.5|9580.5|9602.3|9592.3|9584.3|9574.3|484
1719384600000|2024-06-26 06:50:00|9590.8|9580.8|9612.8|9602.8|9614.5|9604.5|9589|9579|474
1719384900000|2024-06-26 06:55:00|9612.5|9602.5|9609.8|9599.8|9621.6|9611.6|9603.3|9593.3|596
1719385200000|2024-06-26 07:00:00|9609.1|9599.1|9601.4|9591.4|9610.4|9600.4|9597.6|9587.6|332
1719385500000|2024-06-26 07:05:00|9601.1|9591.1|9590.6|9580.6|9602.9|9592.9|9589.6|9579.6|221
1719385800000|2024-06-26 07:10:00|9590.4|9580.4|9586.9|9576.9|9592.1|9582.1|9585.6|9575.6|179
1719386100000|2024-06-26 07:15:00|9586.6|9576.6|9581.9|9571.9|9590.4|9580.4|9581.4|9571.4|189
1719386400000|2024-06-26 07:20:00|9581.4|9571.4|9582.9|9572.9|9584.6|9574.6|9579.6|9569.6|96
1719386700000|2024-06-26 07:25:00|9583.1|9573.1|9586.9|9576.9|9587.6|9577.6|9582.1|9572.1|125
1719387000000|2024-06-26 07:30:00|9587.1|9577.1|9574.9|9564.9|9587.9|9577.9|9570.4|9560.4|154
1719387300000|2024-06-26 07:35:00|9575.4|9565.4|9574.1|9564.1|9576.1|9566.1|9569.6|9559.6|144
1719387600000|2024-06-26 07:40:00|9573.6|9563.6|9565.1|9555.1|9574.4|9564.4|9564.9|9554.9|169
1719387900000|2024-06-26 07:45:00|9564.9|9554.9|9568.6|9558.6|9568.9|9558.9|9562.9|9552.9|110
1719388200000|2024-06-26 07:50:00|9568.4|9558.4|9572.1|9562.1|9573.1|9563.1|9563.6|9553.6|114
1719388500000|2024-06-26 07:55:00|9571.9|9561.9|9586.4|9576.4|9586.4|9576.4|9569.9|9559.9|157
1719388800000|2024-06-26 08:00:00|9586.1|9576.1|9593.4|9583.4|9606.9|9596.9|9585.6|9575.6|303
1719389100000|2024-06-26 08:05:00|9593.1|9583.1|9594.6|9584.6|9602.9|9592.9|9588.9|9578.9|205
1719389400000|2024-06-26 08:10:00|9594.4|9584.4|9596.4|9586.4|9599.9|9589.9|9586.9|9576.9|163
1719389700000|2024-06-26 08:15:00|9596.6|9586.6|9607.1|9597.1|9607.1|9597.1|9590.9|9580.9|133
1719390000000|2024-06-26 08:20:00|9606.9|9596.9|9611.9|9601.9|9613.1|9603.1|9603.6|9593.6|115
1719390300000|2024-06-26 08:25:00|9615.4|9605.4|9616.6|9606.6|9619.9|9609.9|9607.9|9597.9|187
1719390600000|2024-06-26 08:30:00|9616.9|9606.9|9602.9|9592.9|9616.9|9606.9|9602.4|9592.4|141
1719390900000|2024-06-26 08:35:00|9602.6|9592.6|9603.4|9593.4|9606.1|9596.1|9595.4|9585.4|114
1719391200000|2024-06-26 08:40:00|9603.6|9593.6|9604.4|9594.4|9610.1|9600.1|9597.6|9587.6|140
1719391500000|2024-06-26 08:45:00|9604.6|9594.6|9609.4|9599.4|9612.9|9602.9|9599.6|9589.6|154
1719391800000|2024-06-26 08:50:00|9609.6|9599.6|9607.1|9597.1|9612.6|9602.6|9605.6|9595.6|117
1719392100000|2024-06-26 08:55:00|9607.4|9597.4|9595.9|9585.9|9608.9|9598.9|9593.1|9583.1|124
1719392400000|2024-06-26 09:00:00|9596.1|9586.1|9600.9|9590.9|9601.1|9591.1|9594.1|9584.1|139
1719392700000|2024-06-26 09:05:00|9601.1|9591.1|9603.1|9593.1|9604.6|9594.6|9595.6|9585.6|132
1719393000000|2024-06-26 09:10:00|9603.6|9593.6|9602.4|9592.4|9608.4|9598.4|9601.9|9591.9|142
1719393300000|2024-06-26 09:15:00|9602.6|9592.6|9610.9|9600.9|9610.9|9600.9|9602.6|9592.6|118
1719393600000|2024-06-26 09:20:00|9611.1|9601.1|9599.4|9589.4|9611.1|9601.1|9594.6|9584.6|168
1719393900000|2024-06-26 09:25:00|9599.6|9589.6|9599.1|9589.1|9602.1|9592.1|9594.1|9584.1|128
1719394200000|2024-06-26 09:30:00|9598.6|9588.6|9596.9|9586.9|9601.6|9591.6|9595.9|9585.9|110
1719394500000|2024-06-26 09:35:00|9596.6|9586.6|9591.6|9581.6|9596.6|9586.6|9590.9|9580.9|126
1719394800000|2024-06-26 09:40:00|9591.4|9581.4|9592.9|9582.9|9596.1|9586.1|9590.6|9580.6|111
1719395100000|2024-06-26 09:45:00|9593.1|9583.1|9592.1|9582.1|9594.9|9584.9|9590.4|9580.4|79
1719395400000|2024-06-26 09:50:00|9591.9|9581.9|9593.9|9583.9|9593.9|9583.9|9590.1|9580.1|102
1719395700000|2024-06-26 09:55:00|9593.6|9583.6|9591.9|9581.9|9596.4|9586.4|9590.4|9580.4|111
1719396000000|2024-06-26 10:00:00|9592.1|9582.1|9587.4|9577.4|9593.6|9583.6|9584.1|9574.1|111
1719396300000|2024-06-26 10:05:00|9587.1|9577.1|9583.1|9573.1|9587.4|9577.4|9578.6|9568.6|94
1719396600000|2024-06-26 10:10:00|9583.4|9573.4|9574.1|9564.1|9583.4|9573.4|9573.6|9563.6|131
1719396900000|2024-06-26 10:15:00|9572.9|9562.9|9571.1|9561.1|9574.9|9564.9|9569.4|9559.4|108
1719397200000|2024-06-26 10:20:00|9570.9|9560.9|9558.4|9548.4|9570.9|9560.9|9552.4|9542.4|185
1719397500000|2024-06-26 10:25:00|9558.6|9548.6|9562.1|9552.1|9562.4|9552.4|9551.9|9541.9|129
1719397800000|2024-06-26 10:30:00|9561.4|9551.4|9566.1|9556.1|9566.1|9556.1|9560.1|9550.1|166
1719398100000|2024-06-26 10:35:00|9566.4|9556.4|9567.1|9557.1|9570.9|9560.9|9564.9|9554.9|150
1719398400000|2024-06-26 10:40:00|9566.9|9556.9|9569.1|9559.1|9573.6|9563.6|9565.6|9555.6|101
1719398700000|2024-06-26 10:45:00|9570.1|9560.1|9565.9|9555.9|9570.1|9560.1|9564.9|9554.9|144
1719399000000|2024-06-26 10:50:00|9566.4|9556.4|9564.6|9554.6|9567.4|9557.4|9563.4|9553.4|109
1719399300000|2024-06-26 10:55:00|9564.4|9554.4|9557.6|9547.6|9565.6|9555.6|9557.1|9547.1|103
1719399600000|2024-06-26 11:00:00|9557.4|9547.4|9554.9|9544.9|9560.6|9550.6|9551.6|9541.6|172
1719399900000|2024-06-26 11:05:00|9554.6|9544.6|9555.1|9545.1|9557.6|9547.6|9553.1|9543.1|180
1719400200000|2024-06-26 11:10:00|9554.9|9544.9|9565.6|9555.6|9566.1|9556.1|9554.4|9544.4|127
1719400500000|2024-06-26 11:15:00|9565.4|9555.4|9562.6|9552.6|9570.1|9560.1|9560.6|9550.6|137
1719400800000|2024-06-26 11:20:00|9562.4|9552.4|9560.1|9550.1|9564.4|9554.4|9558.9|9548.9|184
1719401100000|2024-06-26 11:25:00|9559.9|9549.9|9555.6|9545.6|9561.1|9551.1|9553.4|9543.4|141
1719401400000|2024-06-26 11:30:00|9555.9|9545.9|9572.1|9562.1|9572.1|9562.1|9555.6|9545.6|178
1719401700000|2024-06-26 11:35:00|9572.4|9562.4|9572.9|9562.9|9578.4|9568.4|9571.6|9561.6|159
1719402000000|2024-06-26 11:40:00|9573.1|9563.1|9573.6|9563.6|9577.9|9567.9|9572.4|9562.4|133
1719402300000|2024-06-26 11:45:00|9572.9|9562.9|9576.6|9566.6|9581.4|9571.4|9571.9|9561.9|151
1719402600000|2024-06-26 11:50:00|9576.4|9566.4|9560.6|9550.6|9576.4|9566.4|9560.4|9550.4|206
1719402900000|2024-06-26 11:55:00|9560.4|9550.4|9559.9|9549.9|9562.4|9552.4|9555.9|9545.9|183
1719403200000|2024-06-26 12:00:00|9560.1|9550.1|9581.1|9571.1|9585.4|9575.4|9560.1|9550.1|217
1719403500000|2024-06-26 12:05:00|9580.9|9570.9|9583.6|9573.6|9589.6|9579.6|9580.4|9570.4|204
1719403800000|2024-06-26 12:10:00|9583.1|9573.1|9590.9|9580.9|9595.6|9585.6|9576.1|9566.1|185
1719404100000|2024-06-26 12:15:00|9590.6|9580.6|9605.9|9595.9|9612.6|9602.6|9589.9|9579.9|209
1719404400000|2024-06-26 12:20:00|9605.6|9595.6|9612.6|9602.6|9617.4|9607.4|9605.6|9595.6|209
1719404700000|2024-06-26 12:25:00|9612.9|9602.9|9596.4|9586.4|9613.1|9603.1|9592.4|9582.4|230
1719405000000|2024-06-26 12:30:00|9596.6|9586.6|9578.4|9568.4|9598.1|9588.1|9578.4|9568.4|281
1719405300000|2024-06-26 12:35:00|9577.6|9567.6|9579.6|9569.6|9586.6|9576.6|9577.6|9567.6|203
1719405600000|2024-06-26 12:40:00|9578.6|9568.6|9584.1|9574.1|9584.6|9574.6|9574.1|9564.1|214
1719405900000|2024-06-26 12:45:00|9584.4|9574.4|9583.4|9573.4|9588.6|9578.6|9582.9|9572.9|164
1719406200000|2024-06-26 12:50:00|9583.1|9573.1|9590.4|9580.4|9595.4|9585.4|9579.9|9569.9|171
1719406500000|2024-06-26 12:55:00|9590.1|9580.1|9587.6|9577.6|9590.4|9580.4|9582.6|9572.6|206
1719406800000|2024-06-26 13:00:00|9587.9|9577.9|9572.4|9562.4|9593.9|9583.9|9570.4|9560.4|478
1719407100000|2024-06-26 13:05:00|9572.1|9562.1|9566.4|9556.4|9581.1|9571.1|9565.1|9555.1|441
1719407400000|2024-06-26 13:10:00|9566.1|9556.1|9571.9|9561.9|9573.1|9563.1|9561.9|9551.9|391
1719407700000|2024-06-26 13:15:00|9571.6|9561.6|9565.6|9555.6|9579.4|9569.4|9560.4|9550.4|379
1719408000000|2024-06-26 13:20:00|9565.4|9555.4|9555.4|9545.4|9567.1|9557.1|9553.9|9543.9|369
1719408300000|2024-06-26 13:25:00|9555.1|9545.1|9545.6|9535.6|9558.4|9548.4|9541.4|9531.4|398
1719408600000|2024-06-26 13:30:00|9545.1|9535.1|9526.1|9516.1|9547.6|9537.6|9519.1|9509.1|528
1719408900000|2024-06-26 13:35:00|9526.9|9516.9|9521.6|9511.6|9535.4|9525.4|9517.6|9507.6|517
1719409200000|2024-06-26 13:40:00|9521.4|9511.4|9522.6|9512.6|9528.9|9518.9|9515.4|9505.4|407
1719409500000|2024-06-26 13:45:00|9522.9|9512.9|9524.1|9514.1|9526.9|9516.9|9513.9|9503.9|415
1719409800000|2024-06-26 13:50:00|9524.4|9514.4|9520.6|9510.6|9529.9|9519.9|9519.6|9509.6|391
1719410100000|2024-06-26 13:55:00|9520.9|9510.9|9516.4|9506.4|9526.6|9516.6|9514.9|9504.9|297
1719410400000|2024-06-26 14:00:00|9516.9|9506.9|9526.9|9516.9|9528.6|9518.6|9513.6|9503.6|431
1719410700000|2024-06-26 14:05:00|9527.1|9517.1|9526.6|9516.6|9530.6|9520.6|9521.6|9511.6|356
1719411000000|2024-06-26 14:10:00|9526.9|9516.9|9541.6|9531.6|9541.6|9531.6|9526.6|9516.6|337
1719411300000|2024-06-26 14:15:00|9541.9|9531.9|9529.9|9519.9|9547.9|9537.9|9529.6|9519.6|398
1719411600000|2024-06-26 14:20:00|9530.1|9520.1|9538.6|9528.6|9543.4|9533.4|9528.6|9518.6|317
1719411900000|2024-06-26 14:25:00|9538.9|9528.9|9535.9|9525.9|9544.4|9534.4|9530.4|9520.4|359
1719412200000|2024-06-26 14:30:00|9535.1|9525.1|9534.1|9524.1|9542.9|9532.9|9528.4|9518.4|388
1719412500000|2024-06-26 14:35:00|9533.9|9523.9|9526.4|9516.4|9537.6|9527.6|9526.1|9516.1|332
1719412800000|2024-06-26 14:40:00|9526.9|9516.9|9522.9|9512.9|9526.9|9516.9|9518.6|9508.6|342
1719413100000|2024-06-26 14:45:00|9522.6|9512.6|9536.1|9526.1|9536.1|9526.1|9522.6|9512.6|367
1719413400000|2024-06-26 14:50:00|9537.6|9527.6|9542.1|9532.1|9548.6|9538.6|9537.4|9527.4|378
1719413700000|2024-06-26 14:55:00|9542.4|9532.4|9546.1|9536.1|9555.9|9545.9|9542.4|9532.4|385
1719414000000|2024-06-26 15:00:00|9546.4|9536.4|9539.9|9529.9|9549.4|9539.4|9534.4|9524.4|344
1719414300000|2024-06-26 15:05:00|9540.1|9530.1|9544.9|9534.9|9546.9|9536.9|9538.1|9528.1|315
1719414600000|2024-06-26 15:10:00|9545.1|9535.1|9549.1|9539.1|9550.4|9540.4|9542.9|9532.9|312
1719414900000|2024-06-26 15:15:00|9549.4|9539.4|9549.1|9539.1|9555.6|9545.6|9544.6|9534.6|299
1719415200000|2024-06-26 15:20:00|9548.9|9538.9|9549.1|9539.1|9551.4|9541.4|9542.1|9532.1|244
1719415500000|2024-06-26 15:25:00|9549.4|9539.4|9539.6|9529.6|9555.9|9545.9|9538.9|9528.9|345
1719415800000|2024-06-26 15:30:00|9539.4|9529.4|9537.1|9527.1|9540.6|9530.6|9532.1|9522.1|280
1719416100000|2024-06-26 15:35:00|9536.9|9526.9|9532.6|9522.6|9538.1|9528.1|9525.4|9515.4|270
1719416400000|2024-06-26 15:40:00|9532.4|9522.4|9535.6|9525.6|9546.4|9536.4|9526.6|9516.6|275
1719416700000|2024-06-26 15:45:00|9536.1|9526.1|9554.6|9544.6|9554.6|9544.6|9536.1|9526.1|268
1719417000000|2024-06-26 15:50:00|9554.4|9544.4|9556.4|9546.4|9561.4|9551.4|9552.4|9542.4|219
1719417300000|2024-06-26 15:55:00|9556.1|9546.1|9551.1|9541.1|9556.1|9546.1|9547.4|9537.4|165
1719417600000|2024-06-26 16:00:00|9551.4|9541.4|9547.6|9537.6|9553.1|9543.1|9545.6|9535.6|80
1719417900000|2024-06-26 16:05:00|9547.4|9537.4|9552.6|9542.6|9554.1|9544.1|9547.1|9537.1|109
1719418200000|2024-06-26 16:10:00|9552.4|9542.4|9549.1|9539.1|9552.4|9542.4|9546.9|9536.9|91
1719418500000|2024-06-26 16:15:00|9548.9|9538.9|9554.4|9544.4|9554.9|9544.9|9546.1|9536.1|97
1719418800000|2024-06-26 16:20:00|9554.1|9544.1|9552.9|9542.9|9557.6|9547.6|9552.4|9542.4|110
1719419100000|2024-06-26 16:25:00|9552.6|9542.6|9555.1|9545.1|9555.6|9545.6|9550.4|9540.4|119
1719419400000|2024-06-26 16:30:00|9555.4|9545.4|9552.1|9542.1|9556.4|9546.4|9547.4|9537.4|104
1719419700000|2024-06-26 16:35:00|9552.9|9542.9|9551.4|9541.4|9553.9|9543.9|9550.6|9540.6|110
1719420000000|2024-06-26 16:40:00|9551.1|9541.1|9551.6|9541.6|9554.6|9544.6|9551.1|9541.1|81
1719420300000|2024-06-26 16:45:00|9551.9|9541.9|9553.9|9543.9|9554.9|9544.9|9550.9|9540.9|117
1719420600000|2024-06-26 16:50:00|9554.1|9544.1|9555.6|9545.6|9557.4|9547.4|9551.9|9541.9|122
1719420900000|2024-06-26 16:55:00|9556.1|9546.1|9562.3|9552.3|9562.6|9552.6|9556.1|9546.1|104
1719421200000|2024-06-26 17:00:00|9561.5|9551.5|9570.4|9560.4|9570.4|9560.4|9560.8|9550.8|104
1719421500000|2024-06-26 17:05:00|9570.1|9560.1|9567.4|9557.4|9571.8|9561.8|9564.4|9554.4|88
1719421800000|2024-06-26 17:10:00|9568|9558|9581.3|9571.3|9585.6|9575.6|9566.6|9556.6|94
1719422100000|2024-06-26 17:15:00|9581.5|9571.5|9579|9569|9585|9575|9578|9568|64
1719422400000|2024-06-26 17:20:00|9578.5|9568.5|9581.5|9571.5|9586.1|9576.1|9576.8|9566.8|96
1719422700000|2024-06-26 17:25:00|9581.8|9571.8|9584.9|9574.9|9585.1|9575.1|9579.1|9569.1|78
1719423000000|2024-06-26 17:30:00|9584.4|9574.4|9587.1|9577.1|9591.1|9581.1|9583.8|9573.8|73
1719423300000|2024-06-26 17:35:00|9587|9577|9593.4|9583.4|9594.6|9584.6|9587|9577|55
1719423600000|2024-06-26 17:40:00|9593.3|9583.3|9594.6|9584.6|9595.3|9585.3|9589.5|9579.5|82
1719423900000|2024-06-26 17:45:00|9594.9|9584.9|9597.1|9587.1|9598.3|9588.3|9593.8|9583.8|49
1719424200000|2024-06-26 17:50:00|9597.4|9587.4|9596.3|9586.3|9597.8|9587.8|9591.5|9581.5|72
1719424500000|2024-06-26 17:55:00|9596.5|9586.5|9606.6|9584.6|9606.6|9586.8|9596.5|9579.1|24
1719446400000|2024-06-27 00:00:00|9569.6|9549.6|9570.3|9560.3|9576.4|9561.6|9568.5|9549.4|67
1719446700000|2024-06-27 00:05:00|9569.8|9559.8|9569|9559|9570|9560|9566.1|9556.1|97
1719447000000|2024-06-27 00:10:00|9568.8|9558.8|9570|9560|9570.5|9560.5|9567.6|9557.6|81
1719447300000|2024-06-27 00:15:00|9570.5|9560.5|9560.5|9550.5|9570.5|9560.5|9560.5|9550.5|81
1719447600000|2024-06-27 00:20:00|9560.6|9550.6|9561.3|9551.3|9562.8|9552.8|9559.3|9549.3|80
1719447900000|2024-06-27 00:25:00|9561|9551|9558.3|9548.3|9562|9552|9557.5|9547.5|37
1719448200000|2024-06-27 00:30:00|9558.5|9548.5|9555|9545|9560.8|9550.8|9554.5|9544.5|72
1719448500000|2024-06-27 00:35:00|9555.8|9545.8|9551|9541|9556.8|9546.8|9551|9541|69
1719448800000|2024-06-27 00:40:00|9550.8|9540.8|9553.3|9543.3|9554.3|9544.3|9550.8|9540.8|40
1719449100000|2024-06-27 00:45:00|9553.5|9543.5|9554.3|9544.3|9558|9548|9553|9543|66
1719449400000|2024-06-27 00:50:00|9554.8|9544.8|9553.5|9543.5|9555.5|9545.5|9551.8|9541.8|55
1719449700000|2024-06-27 00:55:00|9553.8|9543.8|9557.9|9537.9|9561.4|9548|9553.5|9536.6|62
1719450000000|2024-06-27 01:00:00|9557.4|9537.4|9545.4|9535.4|9557.4|9539|9539.3|9526.6|458
1719450300000|2024-06-27 01:05:00|9545.6|9535.6|9550|9540|9551.3|9541.3|9541.8|9531.8|268
1719450600000|2024-06-27 01:10:00|9549.8|9539.8|9551.3|9541.3|9557.8|9547.8|9548.3|9538.3|314
1719450900000|2024-06-27 01:15:00|9551|9541|9550.8|9540.8|9552.5|9542.5|9542.8|9532.8|273
1719451200000|2024-06-27 01:20:00|9551|9541|9558.3|9548.3|9562.5|9552.5|9551|9541|319
1719451500000|2024-06-27 01:25:00|9558.5|9548.5|9564.5|9554.5|9565.8|9555.8|9554.8|9544.8|250
1719451800000|2024-06-27 01:30:00|9564.8|9554.8|9566|9556|9575.8|9565.8|9564|9554|399
1719452100000|2024-06-27 01:35:00|9566.3|9556.3|9560.5|9550.5|9567.3|9557.3|9558.5|9548.5|313
1719452400000|2024-06-27 01:40:00|9560.8|9550.8|9559.5|9549.5|9567.3|9557.3|9558.5|9548.5|273
1719452700000|2024-06-27 01:45:00|9560|9550|9565.8|9555.8|9573.3|9563.3|9560|9550|281
1719453000000|2024-06-27 01:50:00|9565.5|9555.5|9564.3|9554.3|9568|9558|9559.3|9549.3|276
1719453300000|2024-06-27 01:55:00|9564|9554|9561.8|9551.8|9566.8|9556.8|9555.5|9545.5|256
1719453600000|2024-06-27 02:00:00|9561.3|9551.3|9558.8|9548.8|9566.5|9556.5|9554.8|9544.8|223
1719453900000|2024-06-27 02:05:00|9559|9549|9561.3|9551.3|9565.3|9555.3|9556.5|9546.5|188
1719454200000|2024-06-27 02:10:00|9561.5|9551.5|9559|9549|9563.8|9553.8|9552.5|9542.5|159
1719454500000|2024-06-27 02:15:00|9558|9548|9562.5|9552.5|9563.3|9553.3|9558|9548|91
1719454800000|2024-06-27 02:20:00|9562.8|9552.8|9559.8|9549.8|9563.8|9553.8|9555.5|9545.5|106
1719455100000|2024-06-27 02:25:00|9559.5|9549.5|9563.5|9553.5|9565.3|9555.3|9559|9549|96
1719455400000|2024-06-27 02:30:00|9563.3|9553.3|9553|9543|9563.3|9553.3|9542|9532|348
1719455700000|2024-06-27 02:35:00|9552.8|9542.8|9547.5|9537.5|9552.8|9542.8|9544.5|9534.5|207
1719456000000|2024-06-27 02:40:00|9547.3|9537.3|9547.3|9537.3|9547.8|9537.8|9540|9530|270
1719456300000|2024-06-27 02:45:00|9547.5|9537.5|9550.5|9540.5|9555|9545|9544.8|9534.8|179
1719456600000|2024-06-27 02:50:00|9550.8|9540.8|9554.5|9544.5|9556.8|9546.8|9548.8|9538.8|178
1719456900000|2024-06-27 02:55:00|9554.8|9544.8|9548.8|9538.8|9555|9545|9547.8|9537.8|161
1719457200000|2024-06-27 03:00:00|9548.5|9538.5|9549|9539|9551.5|9541.5|9544|9534|271
1719457500000|2024-06-27 03:05:00|9548.8|9538.8|9548.5|9538.5|9552|9542|9544.8|9534.8|175
1719457800000|2024-06-27 03:10:00|9548.3|9538.3|9549.3|9539.3|9551|9541|9546|9536|141
1719458100000|2024-06-27 03:15:00|9549|9539|9551|9541|9551.8|9541.8|9546.8|9536.8|125
1719458400000|2024-06-27 03:20:00|9551.3|9541.3|9558.3|9548.3|9560.5|9550.5|9549.3|9539.3|195
1719458700000|2024-06-27 03:25:00|9558.5|9548.5|9562.6|9542.6|9563.9|9551.5|9556.8|9541.9|149
1719459000000|2024-06-27 03:30:00|9563.1|9543.1|9561.3|9551.3|9564.6|9552.3|9559.8|9542.9|53
1719459300000|2024-06-27 03:35:00|9561|9551|9558.5|9548.5|9561.3|9551.3|9557.5|9547.5|40
1719459600000|2024-06-27 03:40:00|9558.8|9548.8|9557.3|9547.3|9558.8|9548.8|9556.3|9546.3|29
1719459900000|2024-06-27 03:45:00|9557|9547|9558.8|9548.8|9558.8|9548.8|9556.8|9546.8|35
1719460200000|2024-06-27 03:50:00|9558.5|9548.5|9559.8|9549.8|9560.3|9550.3|9557|9547|45
1719460500000|2024-06-27 03:55:00|9559.5|9549.5|9560.5|9550.5|9563.3|9553.3|9559.5|9549.5|39
1719460800000|2024-06-27 04:00:00|9560.3|9550.3|9559|9549|9560.8|9550.8|9557.8|9547.8|53
1719461100000|2024-06-27 04:05:00|9558.8|9548.8|9563|9553|9563.5|9553.5|9558.5|9548.5|51
1719461400000|2024-06-27 04:10:00|9563.3|9553.3|9565.5|9555.5|9565.5|9555.5|9563.3|9553.3|36
1719461700000|2024-06-27 04:15:00|9565.3|9555.3|9566.8|9556.8|9567.3|9557.3|9564.8|9554.8|32
1719462000000|2024-06-27 04:20:00|9567.3|9557.3|9568.5|9558.5|9568.5|9558.5|9565.3|9555.3|57
1719462300000|2024-06-27 04:25:00|9568.3|9558.3|9565|9555|9568.3|9558.3|9563.5|9553.5|55
1719462600000|2024-06-27 04:30:00|9564.8|9554.8|9557.3|9547.3|9564.8|9554.8|9556|9546|68
1719462900000|2024-06-27 04:35:00|9557.5|9547.5|9552.5|9542.5|9557.5|9547.5|9550.5|9540.5|59
1719463200000|2024-06-27 04:40:00|9552.8|9542.8|9552|9542|9553|9543|9550.3|9540.3|41
1719463500000|2024-06-27 04:45:00|9552.3|9542.3|9556.3|9546.3|9556.5|9546.5|9551.3|9541.3|41
1719463800000|2024-06-27 04:50:00|9556.5|9546.5|9561.8|9551.8|9562.3|9552.3|9556.5|9546.5|54
1719464100000|2024-06-27 04:55:00|9562|9552|9576.8|9566.8|9580.5|9566.8|9561.3|9551.3|85
1719464400000|2024-06-27 05:00:00|9577|9567|9557.8|9547.8|9577|9567|9556.5|9546.5|156
1719464700000|2024-06-27 05:05:00|9557.5|9547.5|9552.5|9542.5|9559|9549|9551.3|9541.3|96
1719465000000|2024-06-27 05:10:00|9552.3|9542.3|9555|9545|9558.8|9548.8|9552.3|9542.3|73
1719465300000|2024-06-27 05:15:00|9554.8|9544.8|9552.8|9542.8|9554.8|9544.8|9550.8|9540.8|65
1719465600000|2024-06-27 05:20:00|9553|9543|9552.8|9542.8|9555.8|9545.8|9550.3|9540.3|81
1719465900000|2024-06-27 05:25:00|9551.8|9541.8|9556.1|9536.1|9556.6|9543|9550.5|9535.4|69
1719466200000|2024-06-27 05:30:00|9555.9|9535.9|9557.3|9547.3|9557.3|9547.3|9543.3|9529.4|348
1719466500000|2024-06-27 05:35:00|9557.5|9547.5|9564.5|9554.5|9564.8|9554.8|9553|9543|314
1719466800000|2024-06-27 05:40:00|9564.3|9554.3|9559|9549|9568.5|9558.5|9557.3|9547.3|351
1719467100000|2024-06-27 05:45:00|9559.5|9549.5|9538.3|9528.3|9559.5|9549.5|9536.8|9526.8|291
1719467400000|2024-06-27 05:50:00|9538|9528|9542.8|9532.8|9544|9534|9536.3|9526.3|289
1719467700000|2024-06-27 05:55:00|9542.5|9532.5|9536.3|9526.3|9547.3|9537.3|9530.8|9520.8|283
1719468000000|2024-06-27 06:00:00|9536.5|9526.5|9540.3|9530.3|9541.8|9531.8|9531.8|9521.8|286
1719468300000|2024-06-27 06:05:00|9540.5|9530.5|9537.5|9527.5|9544.3|9534.3|9532.8|9522.8|185
1719468600000|2024-06-27 06:10:00|9537.3|9527.3|9532.5|9522.5|9539.5|9529.5|9531|9521|167
1719468900000|2024-06-27 06:15:00|9532.3|9522.3|9526.8|9516.8|9532.3|9522.3|9520|9510|325
1719469200000|2024-06-27 06:20:00|9528|9518|9532.5|9522.5|9536|9526|9528|9518|286
1719469500000|2024-06-27 06:25:00|9532.8|9522.8|9537|9527|9538.8|9528.8|9531.8|9521.8|208
1719469800000|2024-06-27 06:30:00|9537.3|9527.3|9532.3|9522.3|9538.5|9528.5|9530.5|9520.5|284
1719470100000|2024-06-27 06:35:00|9531.8|9521.8|9512.3|9502.3|9535.8|9525.8|9511|9501|333
1719470400000|2024-06-27 06:40:00|9512|9502|9512.3|9502.3|9518.3|9508.3|9501.8|9491.8|391
1719470700000|2024-06-27 06:45:00|9512|9502|9514.8|9504.8|9517.5|9507.5|9507.8|9497.8|299
1719471000000|2024-06-27 06:50:00|9514.5|9504.5|9497.5|9487.5|9517.8|9507.8|9495|9485|277
1719471300000|2024-06-27 06:55:00|9497.3|9487.3|9499.9|9489.9|9501|9491|9491.1|9481.1|470
1719471600000|2024-06-27 07:00:00|9499.8|9489.8|9499.8|9489.8|9501.6|9491.6|9489.9|9479.9|251
1719471900000|2024-06-27 07:05:00|9500.1|9490.1|9509.9|9499.9|9511.1|9501.1|9497|9487|165
1719472200000|2024-06-27 07:10:00|9509.6|9499.6|9502.4|9492.4|9511.9|9501.9|9499.4|9489.4|161
1719472500000|2024-06-27 07:15:00|9502.6|9492.6|9515.4|9505.4|9518.4|9508.4|9502.1|9492.1|190
1719472800000|2024-06-27 07:20:00|9515.6|9505.6|9513.1|9503.1|9518.1|9508.1|9513.1|9503.1|146
1719473100000|2024-06-27 07:25:00|9513.4|9503.4|9505.1|9495.1|9514.1|9504.1|9503.9|9493.9|169
1719473400000|2024-06-27 07:30:00|9504.9|9494.9|9516.9|9506.9|9517.6|9507.6|9504.6|9494.6|178
1719473700000|2024-06-27 07:35:00|9516.6|9506.6|9515.1|9505.1|9516.6|9506.6|9507.9|9497.9|177
1719474000000|2024-06-27 07:40:00|9514.9|9504.9|9513.4|9503.4|9516.4|9506.4|9511.4|9501.4|145
1719474300000|2024-06-27 07:45:00|9513.6|9503.6|9517.6|9507.6|9519.1|9509.1|9512.4|9502.4|129
1719474600000|2024-06-27 07:50:00|9517.4|9507.4|9514.6|9504.6|9524.4|9514.4|9514.4|9504.4|138
1719474900000|2024-06-27 07:55:00|9514.9|9504.9|9517.6|9507.6|9518.9|9508.9|9513.4|9503.4|109
1719475200000|2024-06-27 08:00:00|9517.4|9507.4|9520.4|9510.4|9525.9|9515.9|9515.4|9505.4|196
1719475500000|2024-06-27 08:05:00|9521.6|9511.6|9522.4|9512.4|9524.4|9514.4|9515.4|9505.4|167
1719475800000|2024-06-27 08:10:00|9522.6|9512.6|9525.1|9515.1|9527.6|9517.6|9522.6|9512.6|120
1719476100000|2024-06-27 08:15:00|9525.4|9515.4|9523.4|9513.4|9526.1|9516.1|9519.9|9509.9|113
1719476400000|2024-06-27 08:20:00|9523.1|9513.1|9515.1|9505.1|9524.4|9514.4|9514.4|9504.4|104
1719476700000|2024-06-27 08:25:00|9515.4|9505.4|9509.6|9499.6|9517.6|9507.6|9504.9|9494.9|167
1719477000000|2024-06-27 08:30:00|9509.4|9499.4|9510.4|9500.4|9513.6|9503.6|9505.1|9495.1|164
1719477300000|2024-06-27 08:35:00|9510.1|9500.1|9526.4|9516.4|9526.4|9516.4|9509.9|9499.9|146
1719477600000|2024-06-27 08:40:00|9526.9|9516.9|9529.6|9519.6|9532.6|9522.6|9522.9|9512.9|135
1719477900000|2024-06-27 08:45:00|9529.9|9519.9|9544.1|9534.1|9544.1|9534.1|9529.6|9519.6|91
1719478200000|2024-06-27 08:50:00|9543.9|9533.9|9555.1|9545.1|9558.1|9548.1|9542.4|9532.4|163
1719478500000|2024-06-27 08:55:00|9554.9|9544.9|9557.1|9547.1|9561.9|9551.9|9552.6|9542.6|231
1719478800000|2024-06-27 09:00:00|9556.9|9546.9|9556.9|9546.9|9558.4|9548.4|9550.1|9540.1|209
1719479100000|2024-06-27 09:05:00|9557.1|9547.1|9559.9|9549.9|9563.6|9553.6|9555.6|9545.6|173
1719479400000|2024-06-27 09:10:00|9560.1|9550.1|9563.1|9553.1|9564.4|9554.4|9558.9|9548.9|173
1719479700000|2024-06-27 09:15:00|9563.4|9553.4|9567.1|9557.1|9574.4|9564.4|9563.4|9553.4|192
1719480000000|2024-06-27 09:20:00|9567.4|9557.4|9577.4|9567.4|9578.4|9568.4|9567.4|9557.4|141
1719480300000|2024-06-27 09:25:00|9577.1|9567.1|9573.1|9563.1|9578.9|9568.9|9572.9|9562.9|179
1719480600000|2024-06-27 09:30:00|9572.1|9562.1|9569.4|9559.4|9576.6|9566.6|9569.1|9559.1|175
1719480900000|2024-06-27 09:35:00|9569.6|9559.6|9572.1|9562.1|9576.1|9566.1|9569.1|9559.1|109
1719481200000|2024-06-27 09:40:00|9572.4|9562.4|9572.4|9562.4|9577.9|9567.9|9571.1|9561.1|128
1719481500000|2024-06-27 09:45:00|9572.1|9562.1|9573.6|9563.6|9578.6|9568.6|9571.1|9561.1|147
1719481800000|2024-06-27 09:50:00|9573.9|9563.9|9571.1|9561.1|9575.1|9565.1|9566.6|9556.6|141
1719482100000|2024-06-27 09:55:00|9571.4|9561.4|9568.4|9558.4|9572.4|9562.4|9567.4|9557.4|134
1719482400000|2024-06-27 10:00:00|9568.6|9558.6|9565.4|9555.4|9569.4|9559.4|9561.9|9551.9|153
1719482700000|2024-06-27 10:05:00|9565.9|9555.9|9574.9|9564.9|9576.9|9566.9|9564.9|9554.9|129
1719483000000|2024-06-27 10:10:00|9574.6|9564.6|9573.1|9563.1|9574.6|9564.6|9568.1|9558.1|122
1719483300000|2024-06-27 10:15:00|9571.9|9561.9|9570.1|9560.1|9573.9|9563.9|9567.9|9557.9|142
1719483600000|2024-06-27 10:20:00|9569.9|9559.9|9559.6|9549.6|9569.9|9559.9|9557.1|9547.1|180
1719483900000|2024-06-27 10:25:00|9560.1|9550.1|9563.6|9553.6|9564.1|9554.1|9557.1|9547.1|174
1719484200000|2024-06-27 10:30:00|9563.9|9553.9|9567.6|9557.6|9570.6|9560.6|9563.9|9553.9|113
1719484500000|2024-06-27 10:35:00|9567.9|9557.9|9566.4|9556.4|9573.6|9563.6|9566.1|9556.1|130
1719484800000|2024-06-27 10:40:00|9566.1|9556.1|9567.6|9557.6|9572.4|9562.4|9565.1|9555.1|115
1719485100000|2024-06-27 10:45:00|9567.4|9557.4|9569.9|9559.9|9573.9|9563.9|9564.6|9554.6|117
1719485400000|2024-06-27 10:50:00|9569.6|9559.6|9570.4|9560.4|9571.9|9561.9|9568.1|9558.1|96
1719485700000|2024-06-27 10:55:00|9570.6|9560.6|9573.9|9563.9|9576.6|9566.6|9570.6|9560.6|134
1719486000000|2024-06-27 11:00:00|9575.1|9565.1|9571.4|9561.4|9576.1|9566.1|9571.1|9561.1|93
1719486300000|2024-06-27 11:05:00|9571.6|9561.6|9581.4|9571.4|9582.1|9572.1|9569.6|9559.6|111
1719486600000|2024-06-27 11:10:00|9581.1|9571.1|9579.4|9569.4|9581.6|9571.6|9576.1|9566.1|104
1719486900000|2024-06-27 11:15:00|9577.9|9567.9|9570.9|9560.9|9580.4|9570.4|9570.9|9560.9|76
1719487200000|2024-06-27 11:20:00|9571.4|9561.4|9568.9|9558.9|9574.4|9564.4|9568.9|9558.9|70
1719487500000|2024-06-27 11:25:00|9568.1|9558.1|9574.6|9564.6|9575.6|9565.6|9567.9|9557.9|101
1719487800000|2024-06-27 11:30:00|9574.9|9564.9|9569.9|9559.9|9578.1|9568.1|9566.9|9556.9|211
1719488100000|2024-06-27 11:35:00|9570.4|9560.4|9566.6|9556.6|9572.4|9562.4|9566.6|9556.6|143
1719488400000|2024-06-27 11:40:00|9566.9|9556.9|9564.6|9554.6|9570.4|9560.4|9560.9|9550.9|149
1719488700000|2024-06-27 11:45:00|9564.4|9554.4|9563.6|9553.6|9566.6|9556.6|9563.1|9553.1|96
1719489000000|2024-06-27 11:50:00|9563.4|9553.4|9564.9|9554.9|9564.9|9554.9|9562.1|9552.1|118
1719489300000|2024-06-27 11:55:00|9565.1|9555.1|9576.1|9566.1|9576.1|9566.1|9563.4|9553.4|148
1719489600000|2024-06-27 12:00:00|9576.4|9566.4|9577.6|9567.6|9582.1|9572.1|9569.9|9559.9|204
1719489900000|2024-06-27 12:05:00|9577.4|9567.4|9587.6|9577.6|9590.6|9580.6|9576.4|9566.4|228
1719490200000|2024-06-27 12:10:00|9587.9|9577.9|9595.9|9585.9|9597.6|9587.6|9587.9|9577.9|229
1719490500000|2024-06-27 12:15:00|9596.1|9586.1|9593.6|9583.6|9596.1|9586.1|9588.6|9578.6|194
1719490800000|2024-06-27 12:20:00|9593.4|9583.4|9588.9|9578.9|9597.6|9587.6|9588.9|9578.9|275
1719491100000|2024-06-27 12:25:00|9589.4|9579.4|9590.8|9580.8|9592.6|9582.6|9585.4|9575.4|166
1719491400000|2024-06-27 12:30:00|9590.5|9580.5|9584.6|9574.6|9600.1|9590.1|9581|9571|516
1719491700000|2024-06-27 12:35:00|9584.4|9574.4|9602.4|9592.4|9603.6|9593.6|9581.9|9571.9|334
1719492000000|2024-06-27 12:40:00|9602.6|9592.6|9606.1|9596.1|9611.9|9601.9|9602.6|9592.6|379
1719492300000|2024-06-27 12:45:00|9604.9|9594.9|9590.1|9580.1|9606.9|9596.9|9587.9|9577.9|325
1719492600000|2024-06-27 12:50:00|9589.9|9579.9|9600.6|9590.6|9602.1|9592.1|9588.9|9578.9|274
1719492900000|2024-06-27 12:55:00|9600.9|9590.9|9585.6|9575.6|9600.9|9590.9|9583.6|9573.6|300
1719493200000|2024-06-27 13:00:00|9586.1|9576.1|9580.9|9570.9|9588.1|9578.1|9577.5|9562.1|645
1719493500000|2024-06-27 13:05:00|9579.9|9569.9|9583.9|9573.9|9585.4|9575.4|9572.1|9562.1|505
1719493800000|2024-06-27 13:10:00|9584.6|9574.6|9602.1|9592.1|9608.1|9598.1|9584.6|9574.6|487
1719494100000|2024-06-27 13:15:00|9601.6|9591.6|9590.1|9580.1|9602.4|9592.4|9586.9|9576.9|410
1719494400000|2024-06-27 13:20:00|9589.9|9579.9|9601.6|9591.6|9602.9|9592.9|9588.9|9578.9|339
1719494700000|2024-06-27 13:25:00|9601.4|9591.4|9596.1|9586.1|9606.1|9596.1|9593.6|9583.6|382
1719495000000|2024-06-27 13:30:00|9596.4|9586.4|9605.9|9595.9|9615.6|9605.6|9595.4|9585.4|529
1719495300000|2024-06-27 13:35:00|9606.1|9596.1|9600.6|9590.6|9609.4|9599.4|9596.9|9586.9|428
1719495600000|2024-06-27 13:40:00|9600.9|9590.9|9597.1|9587.1|9600.9|9590.9|9583.1|9573.1|444
1719495900000|2024-06-27 13:45:00|9596.1|9586.1|9588.6|9578.6|9596.1|9586.1|9585.6|9575.6|354
1719496200000|2024-06-27 13:50:00|9588.4|9578.4|9590.9|9580.9|9592.1|9582.1|9575.4|9565.4|414
1719496500000|2024-06-27 13:55:00|9591.1|9581.1|9585.4|9575.4|9591.9|9581.9|9583.1|9573.1|368
1719496800000|2024-06-27 14:00:00|9585.6|9575.6|9593.6|9583.6|9603.4|9593.4|9585.6|9575.6|472
1719497100000|2024-06-27 14:05:00|9593.9|9583.9|9581.1|9571.1|9595.4|9585.4|9577.6|9567.6|350
1719497400000|2024-06-27 14:10:00|9581.4|9571.4|9592.9|9582.9|9592.9|9582.9|9580.1|9570.1|293
1719497700000|2024-06-27 14:15:00|9593.1|9583.1|9583.6|9573.6|9594.9|9584.9|9583.6|9573.6|286
1719498000000|2024-06-27 14:20:00|9583.4|9573.4|9566.9|9556.9|9583.4|9573.4|9562.4|9552.4|396
1719498300000|2024-06-27 14:25:00|9567.1|9557.1|9565.1|9555.1|9569.9|9559.9|9561.6|9551.6|331
1719498600000|2024-06-27 14:30:00|9565.6|9555.6|9567.4|9557.4|9568.9|9558.9|9559.1|9549.1|382
1719498900000|2024-06-27 14:35:00|9567.1|9557.1|9582.9|9572.9|9583.6|9573.6|9567.1|9557.1|352
1719499200000|2024-06-27 14:40:00|9583.1|9573.1|9584.6|9574.6|9587.6|9577.6|9581.1|9571.1|306
1719499500000|2024-06-27 14:45:00|9584.4|9574.4|9585.4|9575.4|9586.6|9576.6|9575.1|9565.1|235
1719499800000|2024-06-27 14:50:00|9585.6|9575.6|9579.1|9569.1|9585.9|9575.9|9578.1|9568.1|319
1719500100000|2024-06-27 14:55:00|9578.9|9568.9|9571.4|9561.4|9580.9|9570.9|9567.4|9557.4|318
1719500400000|2024-06-27 15:00:00|9570.6|9560.6|9569.6|9559.6|9571.1|9561.1|9564.6|9554.6|297
1719500700000|2024-06-27 15:05:00|9569.4|9559.4|9565.9|9555.9|9572.6|9562.6|9563.9|9553.9|227
1719501000000|2024-06-27 15:10:00|9565.4|9555.4|9566.4|9556.4|9568.4|9558.4|9559.9|9549.9|276
1719501300000|2024-06-27 15:15:00|9566.1|9556.1|9567.6|9557.6|9572.4|9562.4|9565.1|9555.1|291
1719501600000|2024-06-27 15:20:00|9567.9|9557.9|9568.6|9558.6|9569.1|9559.1|9561.1|9551.1|194
1719501900000|2024-06-27 15:25:00|9568.4|9558.4|9546.1|9536.1|9568.4|9558.4|9542.4|9532.4|382
1719502200000|2024-06-27 15:30:00|9545.9|9535.9|9538.6|9528.6|9548.9|9538.9|9533.1|9523.1|351
1719502500000|2024-06-27 15:35:00|9539.1|9529.1|9547.4|9537.4|9549.4|9539.4|9539.1|9529.1|258
1719502800000|2024-06-27 15:40:00|9547.6|9537.6|9523.1|9513.1|9547.6|9537.6|9521.9|9511.9|318
1719503100000|2024-06-27 15:45:00|9522.9|9512.9|9516.6|9506.6|9525.4|9515.4|9514.4|9504.4|390
1719503400000|2024-06-27 15:50:00|9516.4|9506.4|9510.6|9500.6|9519.6|9509.6|9510.6|9500.6|340
1719503700000|2024-06-27 15:55:00|9510.1|9500.1|9513.9|9503.9|9518.1|9508.1|9502.4|9492.4|321
1719504000000|2024-06-27 16:00:00|9513.6|9503.6|9511.1|9501.1|9514.1|9504.1|9507.1|9497.1|157
1719504300000|2024-06-27 16:05:00|9511.4|9501.4|9507.9|9497.9|9513.9|9503.9|9503.9|9493.9|118
1719504600000|2024-06-27 16:10:00|9507.6|9497.6|9507.4|9497.4|9510.1|9500.1|9505.1|9495.1|149
1719504900000|2024-06-27 16:15:00|9507.1|9497.1|9507.9|9497.9|9511.4|9501.4|9501.4|9491.4|163
1719505200000|2024-06-27 16:20:00|9508.1|9498.1|9505.6|9495.6|9508.4|9498.4|9504.1|9494.1|97
1719505500000|2024-06-27 16:25:00|9505.9|9495.9|9508.1|9498.1|9511.9|9501.9|9505.6|9495.6|130
1719505800000|2024-06-27 16:30:00|9507.9|9497.9|9514.4|9504.4|9515.9|9505.9|9507.1|9497.1|236
1719506100000|2024-06-27 16:35:00|9514.1|9504.1|9510.6|9500.6|9514.4|9504.4|9509.6|9499.6|88
1719506400000|2024-06-27 16:40:00|9510.4|9500.4|9510.6|9500.6|9510.9|9500.9|9505.9|9495.9|163
1719506700000|2024-06-27 16:45:00|9510.9|9500.9|9512.6|9502.6|9515.9|9505.9|9509.4|9499.4|183
1719507000000|2024-06-27 16:50:00|9512.4|9502.4|9523.4|9513.4|9523.6|9513.6|9510.9|9500.9|182
1719507300000|2024-06-27 16:55:00|9523.6|9513.6|9529|9519|9529.8|9519.8|9522.8|9512.8|218
1719507600000|2024-06-27 17:00:00|9528.8|9518.8|9531|9521|9533.8|9523.8|9527.3|9517.3|133
1719507900000|2024-06-27 17:05:00|9530.9|9520.9|9521|9511|9532.5|9522.5|9520.8|9510.8|76
1719508200000|2024-06-27 17:10:00|9519.5|9509.5|9517.8|9507.8|9520.4|9510.4|9516.5|9506.5|100
1719508500000|2024-06-27 17:15:00|9518|9508|9525.8|9515.8|9528|9518|9517.9|9507.9|91
1719508800000|2024-06-27 17:20:00|9525.6|9515.6|9524.3|9514.3|9526|9516|9523.4|9513.4|59
1719509100000|2024-06-27 17:25:00|9524|9514|9521.5|9511.5|9525.6|9515.6|9520.5|9510.5|56
1719509400000|2024-06-27 17:30:00|9521.3|9511.3|9520.8|9510.8|9521.9|9511.9|9519.6|9509.6|57
1719509700000|2024-06-27 17:35:00|9521.1|9511.1|9521.5|9511.5|9522.8|9512.8|9519|9509|41
1719510000000|2024-06-27 17:40:00|9521.8|9511.8|9519.6|9509.6|9522.9|9512.9|9518.3|9508.3|44
1719510300000|2024-06-27 17:45:00|9519.9|9509.9|9523.5|9513.5|9523.8|9513.8|9519.9|9509.9|48
1719510600000|2024-06-27 17:50:00|9523.3|9513.3|9520.6|9510.6|9523.5|9513.5|9520.1|9510.1|40
1719510900000|2024-06-27 17:55:00|9520.9|9510.9|9525.4|9503.4|9530.1|9510.9|9520.9|9503.4|15
1719532800000|2024-06-28 00:00:00|9525.6|9505.4|9520.3|9510.3|9526.6|9512.8|9517.6|9505.4|42
1719533100000|2024-06-28 00:05:00|9520|9510|9523.5|9513.5|9525.5|9515.5|9518.8|9508.8|87
1719533400000|2024-06-28 00:10:00|9523.3|9513.3|9519.5|9509.5|9523.8|9513.8|9518.3|9508.3|70
1719533700000|2024-06-28 00:15:00|9519.8|9509.8|9518.5|9508.5|9520|9510|9517.8|9507.8|49
1719534000000|2024-06-28 00:20:00|9518.3|9508.3|9512.3|9502.3|9518.5|9508.5|9509.8|9499.8|86
1719534300000|2024-06-28 00:25:00|9510|9500|9514|9504|9516|9506|9509.1|9499.1|96
1719534600000|2024-06-28 00:30:00|9514.3|9504.3|9513.8|9503.8|9516.8|9506.8|9513.5|9503.5|62
1719534900000|2024-06-28 00:35:00|9514|9504|9514.3|9504.3|9515.9|9505.9|9511|9501|57
1719535200000|2024-06-28 00:40:00|9514|9504|9512.3|9502.3|9514.5|9504.5|9511.8|9501.8|61
1719535500000|2024-06-28 00:45:00|9512.5|9502.5|9513.8|9503.8|9515.3|9505.3|9512.5|9502.5|76
1719535800000|2024-06-28 00:50:00|9513.5|9503.5|9510.5|9500.5|9513.5|9503.5|9508.8|9498.8|88
1719536100000|2024-06-28 00:55:00|9510.3|9500.3|9515.1|9495.1|9517.9|9506|9509|9493.9|131
1719536400000|2024-06-28 01:00:00|9514.9|9494.9|9507|9497|9515.9|9504.1|9505.1|9485.4|517
1719536700000|2024-06-28 01:05:00|9507.3|9497.3|9509.3|9499.3|9514.3|9504.3|9505.3|9495.3|370
1719537000000|2024-06-28 01:10:00|9509|9499|9512.8|9502.8|9518.3|9508.3|9503.5|9493.5|370
1719537300000|2024-06-28 01:15:00|9513|9503|9520.5|9510.5|9525.8|9515.8|9507.5|9497.5|354
1719537600000|2024-06-28 01:20:00|9520.8|9510.8|9522.8|9512.8|9523.5|9513.5|9517|9507|318
1719537900000|2024-06-28 01:25:00|9522.5|9512.5|9517|9507|9524.3|9514.3|9515.5|9505.5|292
1719538200000|2024-06-28 01:30:00|9517.3|9507.3|9525.8|9515.8|9529.8|9519.8|9516|9506|414
1719538500000|2024-06-28 01:35:00|9525.5|9515.5|9531.8|9521.8|9534.5|9524.5|9522|9512|352
1719538800000|2024-06-28 01:40:00|9532|9522|9535.5|9525.5|9537|9527|9528.3|9518.3|310
1719539100000|2024-06-28 01:45:00|9536|9526|9532.8|9522.8|9537.3|9527.3|9528.3|9518.3|331
1719539400000|2024-06-28 01:50:00|9532.5|9522.5|9551|9541|9552.5|9542.5|9529.8|9519.8|286
1719539700000|2024-06-28 01:55:00|9550.8|9540.8|9551.5|9541.5|9554.3|9544.3|9548.3|9538.3|306
1719540000000|2024-06-28 02:00:00|9551.3|9541.3|9551.8|9541.8|9557|9547|9549.3|9539.3|305
1719540300000|2024-06-28 02:05:00|9551.5|9541.5|9560.5|9550.5|9563.3|9553.3|9550.3|9540.3|299
1719540600000|2024-06-28 02:10:00|9560.8|9550.8|9564.5|9554.5|9566.3|9556.3|9559|9549|317
1719540900000|2024-06-28 02:15:00|9565.3|9555.3|9563.5|9553.5|9565.8|9555.8|9560.8|9550.8|126
1719541200000|2024-06-28 02:20:00|9564|9554|9567.5|9557.5|9570.8|9560.8|9563.5|9553.5|185
1719541500000|2024-06-28 02:25:00|9567.3|9557.3|9567.3|9557.3|9568.5|9558.5|9563.5|9553.5|141
1719541800000|2024-06-28 02:30:00|9567.5|9557.5|9577.3|9567.3|9578.3|9568.3|9567.5|9557.5|345
1719542100000|2024-06-28 02:35:00|9577|9567|9574.8|9564.8|9579|9569|9573.5|9563.5|275
1719542400000|2024-06-28 02:40:00|9574.5|9564.5|9574.8|9564.8|9576.5|9566.5|9572.5|9562.5|197
1719542700000|2024-06-28 02:45:00|9574.5|9564.5|9576.5|9566.5|9581.5|9571.5|9573|9563|256
1719543000000|2024-06-28 02:50:00|9576.8|9566.8|9578.8|9568.8|9584.5|9574.5|9576.3|9566.3|292
1719543300000|2024-06-28 02:55:00|9579|9569|9575|9565|9579|9569|9573|9563|292
1719543600000|2024-06-28 03:00:00|9575.3|9565.3|9561.8|9551.8|9576|9566|9561.5|9551.5|273
1719543900000|2024-06-28 03:05:00|9562|9552|9561|9551|9565|9555|9559|9549|257
1719544200000|2024-06-28 03:10:00|9561.3|9551.3|9566|9556|9570.3|9560.3|9561|9551|213
1719544500000|2024-06-28 03:15:00|9565.8|9555.8|9571.3|9561.3|9579|9569|9565.8|9555.8|197
1719544800000|2024-06-28 03:20:00|9571.5|9561.5|9573.8|9563.8|9577.5|9567.5|9569.3|9559.3|183
1719545100000|2024-06-28 03:25:00|9573.3|9563.3|9581.9|9561.9|9583.1|9565.8|9570.8|9560.1|202
1719545400000|2024-06-28 03:30:00|9582.1|9562.1|9579.3|9569.3|9583.4|9570|9575|9561.1|80
1719545700000|2024-06-28 03:35:00|9579.8|9569.8|9582.8|9572.8|9583|9573|9577.5|9567.5|81
1719546000000|2024-06-28 03:40:00|9583|9573|9583.5|9573.5|9586.5|9576.5|9582|9572|78
1719546300000|2024-06-28 03:45:00|9583.3|9573.3|9573.8|9563.8|9584|9574|9573.5|9563.5|93
1719546600000|2024-06-28 03:50:00|9574|9564|9578.3|9568.3|9581.1|9568.8|9574|9561.1|66
1719546900000|2024-06-28 03:55:00|9578|9568|9577|9567|9578.3|9568.3|9575|9565|49
1719547200000|2024-06-28 04:00:00|9576.8|9566.8|9569.8|9559.8|9577|9567|9566.5|9556.5|83
1719547500000|2024-06-28 04:05:00|9570|9560|9568|9558|9570.5|9560.5|9567.5|9557.5|49
1719547800000|2024-06-28 04:10:00|9568.3|9558.3|9564.8|9554.8|9568.8|9558.8|9564.5|9554.5|33
1719548100000|2024-06-28 04:15:00|9564.5|9554.5|9561.8|9551.8|9566.3|9556.3|9561|9551|50
1719548400000|2024-06-28 04:20:00|9562|9552|9560.8|9550.8|9562|9552|9560.5|9550.5|61
1719548700000|2024-06-28 04:25:00|9560.5|9550.5|9560.8|9550.8|9560.8|9550.8|9555.8|9545.8|111
1719549000000|2024-06-28 04:30:00|9561|9551|9562.8|9552.8|9562.8|9552.8|9560.5|9550.5|48
1719549300000|2024-06-28 04:35:00|9563|9553|9568.8|9558.8|9569.5|9559.5|9563|9553|47
1719549600000|2024-06-28 04:40:00|9569|9559|9573|9563|9573|9563|9568.8|9558.8|73
1719549900000|2024-06-28 04:45:00|9572.8|9562.8|9568.5|9558.5|9573.8|9563.8|9567.3|9557.3|64
1719550200000|2024-06-28 04:50:00|9568.3|9558.3|9567|9557|9569.5|9559.5|9566.8|9556.8|50
1719550500000|2024-06-28 04:55:00|9567.3|9557.3|9570|9560|9570.8|9560.8|9567|9557|40
1719550800000|2024-06-28 05:00:00|9569.8|9559.8|9566.3|9556.3|9569.8|9559.8|9563|9553|48
1719551100000|2024-06-28 05:05:00|9566|9556|9570.3|9560.3|9571.5|9561.5|9566|9556|81
1719551400000|2024-06-28 05:10:00|9570|9560|9573|9563|9574.5|9564.5|9569.8|9559.8|45
1719551700000|2024-06-28 05:15:00|9572.8|9562.8|9572.8|9562.8|9573|9563|9570.3|9560.3|75
1719552000000|2024-06-28 05:20:00|9573|9563|9575.3|9565.3|9576.3|9566.3|9570.5|9560.5|59
1719552300000|2024-06-28 05:25:00|9575.5|9565.5|9593.1|9573.1|9593.9|9577|9575.5|9565.5|96
1719552600000|2024-06-28 05:30:00|9593.4|9573.4|9579.5|9569.5|9605.4|9585.4|9579.5|9569.5|441
1719552900000|2024-06-28 05:35:00|9579.8|9569.8|9586.8|9576.8|9591.8|9581.8|9579.5|9569.5|330
1719553200000|2024-06-28 05:40:00|9587|9577|9587.5|9577.5|9591.5|9581.5|9583.8|9573.8|252
1719553500000|2024-06-28 05:45:00|9587.8|9577.8|9579.5|9569.5|9590|9580|9578.5|9568.5|298
1719553800000|2024-06-28 05:50:00|9579.3|9569.3|9584|9574|9593.5|9583.5|9577.3|9567.3|252
1719554100000|2024-06-28 05:55:00|9583.8|9573.8|9570.8|9560.8|9586|9576|9570|9560|224
1719554400000|2024-06-28 06:00:00|9571|9561|9583.3|9573.3|9584.8|9574.8|9569.3|9559.3|212
1719554700000|2024-06-28 06:05:00|9583.5|9573.5|9579|9569|9589.3|9579.3|9577.5|9567.5|257
1719555000000|2024-06-28 06:10:00|9578.8|9568.8|9578.5|9568.5|9585.5|9575.5|9577.5|9567.5|242
1719555300000|2024-06-28 06:15:00|9578.8|9568.8|9573.3|9563.3|9580.5|9570.5|9573|9563|252
1719555600000|2024-06-28 06:20:00|9573.5|9563.5|9582.5|9572.5|9582.5|9572.5|9572.8|9562.8|254
1719555900000|2024-06-28 06:25:00|9582.3|9572.3|9587.3|9577.3|9588.5|9578.5|9577.5|9567.5|305
1719556200000|2024-06-28 06:30:00|9586.5|9576.5|9611.5|9601.5|9611.5|9601.5|9584.3|9574.3|432
1719556500000|2024-06-28 06:35:00|9611.3|9601.3|9602|9592|9616.5|9606.5|9596.8|9586.8|372
1719556800000|2024-06-28 06:40:00|9602.3|9592.3|9594.5|9584.5|9602.5|9592.5|9590|9580|337
1719557100000|2024-06-28 06:45:00|9594.8|9584.8|9607.8|9597.8|9610.5|9600.5|9594.5|9584.5|375
1719557400000|2024-06-28 06:50:00|9607.3|9597.3|9598.8|9588.8|9607.3|9597.3|9596|9586|365
1719557700000|2024-06-28 06:55:00|9598.5|9588.5|9599.4|9589.4|9606.9|9596.9|9597.3|9587.3|321
1719558000000|2024-06-28 07:00:00|9602.1|9592.1|9607.4|9597.4|9612.6|9602.6|9601.5|9591.5|269
1719558300000|2024-06-28 07:05:00|9607.6|9597.6|9604.6|9594.6|9610.9|9600.9|9595.1|9585.1|172
1719558600000|2024-06-28 07:10:00|9604.9|9594.9|9606.4|9596.4|9614.6|9604.6|9603.6|9593.6|141
1719558900000|2024-06-28 07:15:00|9606.1|9596.1|9600.1|9590.1|9607.4|9597.4|9596.6|9586.6|169
1719559200000|2024-06-28 07:20:00|9599.9|9589.9|9602.9|9592.9|9604.1|9594.1|9597.6|9587.6|158
1719559500000|2024-06-28 07:25:00|9602.6|9592.6|9597.1|9587.1|9602.6|9592.6|9595.4|9585.4|157
1719559800000|2024-06-28 07:30:00|9597.4|9587.4|9592.1|9582.1|9599.1|9589.1|9592.1|9582.1|168
1719560100000|2024-06-28 07:35:00|9591.9|9581.9|9590.9|9580.9|9592.6|9582.6|9587.6|9577.6|132
1719560400000|2024-06-28 07:40:00|9590.6|9580.6|9603.1|9593.1|9603.1|9593.1|9589.1|9579.1|118
1719560700000|2024-06-28 07:45:00|9603.4|9593.4|9607.4|9597.4|9617.9|9607.9|9603.4|9593.4|176
1719561000000|2024-06-28 07:50:00|9608.4|9598.4|9607.9|9597.9|9610.9|9600.9|9602.6|9592.6|117
1719561300000|2024-06-28 07:55:00|9607.6|9597.6|9597.4|9587.4|9610.4|9600.4|9597.4|9587.4|139
1719561600000|2024-06-28 08:00:00|9597.1|9587.1|9573.9|9563.9|9597.1|9587.1|9573.4|9563.4|320
1719561900000|2024-06-28 08:05:00|9573.6|9563.6|9571.4|9561.4|9581.1|9571.1|9566.4|9556.4|179
1719562200000|2024-06-28 08:10:00|9571.1|9561.1|9585.4|9575.4|9585.9|9575.9|9569.9|9559.9|194
1719562500000|2024-06-28 08:15:00|9585.1|9575.1|9577.6|9567.6|9585.4|9575.4|9575.6|9565.6|162
1719562800000|2024-06-28 08:20:00|9577.9|9567.9|9587.1|9577.1|9587.6|9577.6|9576.1|9566.1|167
1719563100000|2024-06-28 08:25:00|9586.9|9576.9|9586.9|9576.9|9587.6|9577.6|9583.4|9573.4|128
1719563400000|2024-06-28 08:30:00|9586.6|9576.6|9597.6|9587.6|9599.6|9589.6|9586.6|9576.6|142
1719563700000|2024-06-28 08:35:00|9597.9|9587.9|9601.1|9591.1|9602.1|9592.1|9597.4|9587.4|104
1719564000000|2024-06-28 08:40:00|9601.4|9591.4|9608.9|9598.9|9609.1|9599.1|9599.1|9589.1|164
1719564300000|2024-06-28 08:45:00|9609.1|9599.1|9609.1|9599.1|9613.9|9603.9|9606.9|9596.9|112
1719564600000|2024-06-28 08:50:00|9609.4|9599.4|9599.4|9589.4|9610.1|9600.1|9597.9|9587.9|156
1719564900000|2024-06-28 08:55:00|9599.6|9589.6|9607.6|9597.6|9609.1|9599.1|9599.1|9589.1|150
1719565200000|2024-06-28 09:00:00|9607.4|9597.4|9604.4|9594.4|9607.6|9597.6|9597.6|9587.6|144
1719565500000|2024-06-28 09:05:00|9604.6|9594.6|9598.4|9588.4|9606.1|9596.1|9591.1|9581.1|156
1719565800000|2024-06-28 09:10:00|9598.1|9588.1|9602.1|9592.1|9602.4|9592.4|9593.9|9583.9|100
1719566100000|2024-06-28 09:15:00|9603.1|9593.1|9607.9|9597.9|9610.9|9600.9|9602.6|9592.6|128
1719566400000|2024-06-28 09:20:00|9607.4|9597.4|9606.4|9596.4|9609.4|9599.4|9601.9|9591.9|112
1719566700000|2024-06-28 09:25:00|9606.1|9596.1|9606.1|9596.1|9613.9|9603.9|9605.4|9595.4|152
1719567000000|2024-06-28 09:30:00|9605.9|9595.9|9603.6|9593.6|9612.6|9602.6|9602.4|9592.4|129
1719567300000|2024-06-28 09:35:00|9604.1|9594.1|9611.4|9601.4|9612.4|9602.4|9601.6|9591.6|175
1719567600000|2024-06-28 09:40:00|9611.1|9601.1|9625.9|9615.9|9633.9|9623.9|9611.1|9601.1|211
1719567900000|2024-06-28 09:45:00|9626|9616|9628.6|9618.6|9636.4|9626.4|9624.9|9614.9|145
1719568200000|2024-06-28 09:50:00|9628.4|9618.4|9628.4|9618.4|9633.1|9623.1|9627.1|9617.1|134
1719568500000|2024-06-28 09:55:00|9628.6|9618.6|9632.6|9622.6|9634.6|9624.6|9625.4|9615.4|121
1719568800000|2024-06-28 10:00:00|9632.4|9622.4|9620.1|9610.1|9633.6|9623.6|9619.1|9609.1|148
1719569100000|2024-06-28 10:05:00|9620.4|9610.4|9619.1|9609.1|9622.1|9612.1|9616.1|9606.1|122
1719569400000|2024-06-28 10:10:00|9619.4|9609.4|9621.1|9611.1|9622.1|9612.1|9617.9|9607.9|136
1719569700000|2024-06-28 10:15:00|9619.4|9609.4|9620.4|9610.4|9624.4|9614.4|9617.9|9607.9|115
1719570000000|2024-06-28 10:20:00|9620.1|9610.1|9620.9|9610.9|9622.6|9612.6|9618.6|9608.6|145
1719570300000|2024-06-28 10:25:00|9620.6|9610.6|9623.6|9613.6|9623.6|9613.6|9617.4|9607.4|107
1719570600000|2024-06-28 10:30:00|9623.9|9613.9|9628.9|9618.9|9633.6|9623.6|9623.9|9613.9|169
1719570900000|2024-06-28 10:35:00|9629.1|9619.1|9634.6|9624.6|9636.6|9626.6|9628.9|9618.9|173
1719571200000|2024-06-28 10:40:00|9633.9|9623.9|9629.9|9619.9|9634.4|9624.4|9629.9|9619.9|102
1719571500000|2024-06-28 10:45:00|9630.1|9620.1|9635.1|9625.1|9640.1|9630.1|9628.4|9618.4|166
1719571800000|2024-06-28 10:50:00|9635.4|9625.4|9641.4|9631.4|9645.6|9635.6|9635.4|9625.4|156
1719572100000|2024-06-28 10:55:00|9641.1|9631.1|9642.6|9632.6|9644.6|9634.6|9640.4|9630.4|130
1719572400000|2024-06-28 11:00:00|9642.1|9632.1|9645.9|9635.9|9646.1|9636.1|9640.9|9630.9|151
1719572700000|2024-06-28 11:05:00|9645.6|9635.6|9640.9|9630.9|9645.6|9635.6|9639.4|9629.4|126
1719573000000|2024-06-28 11:10:00|9641.1|9631.1|9635.6|9625.6|9641.6|9631.6|9633.6|9623.6|114
1719573300000|2024-06-28 11:15:00|9635.9|9625.9|9639.1|9629.1|9640.9|9630.9|9635.6|9625.6|88
1719573600000|2024-06-28 11:20:00|9638.9|9628.9|9629.9|9619.9|9642.1|9632.1|9628.1|9618.1|126
1719573900000|2024-06-28 11:25:00|9630.1|9620.1|9634.4|9624.4|9634.4|9624.4|9628.6|9618.6|129
1719574200000|2024-06-28 11:30:00|9634.6|9624.6|9630.4|9620.4|9639.6|9629.6|9627.9|9617.9|176
1719574500000|2024-06-28 11:35:00|9630.6|9620.6|9636.1|9626.1|9638.6|9628.6|9627.6|9617.6|197
1719574800000|2024-06-28 11:40:00|9635.9|9625.9|9636.6|9626.6|9640.1|9630.1|9634.6|9624.6|111
1719575100000|2024-06-28 11:45:00|9635.6|9625.6|9633.4|9623.4|9637.1|9627.1|9631.6|9621.6|135
1719575400000|2024-06-28 11:50:00|9633.1|9623.1|9634.4|9624.4|9636.9|9626.9|9630.1|9620.1|130
1719575700000|2024-06-28 11:55:00|9634.1|9624.1|9629.4|9619.4|9635.9|9625.9|9629.4|9619.4|143
1719576000000|2024-06-28 12:00:00|9629.6|9619.6|9645.4|9635.4|9647.6|9637.6|9629.4|9619.4|221
1719576300000|2024-06-28 12:05:00|9645.6|9635.6|9642.1|9632.1|9645.9|9635.9|9631.6|9621.6|215
1719576600000|2024-06-28 12:10:00|9641.1|9631.1|9636.6|9626.6|9643.1|9633.1|9633.4|9623.4|247
1719576900000|2024-06-28 12:15:00|9636.4|9626.4|9646.1|9636.1|9647.4|9637.4|9634.9|9624.9|168
1719577200000|2024-06-28 12:20:00|9645.6|9635.6|9642.6|9632.6|9645.9|9635.9|9636.4|9626.4|221
1719577500000|2024-06-28 12:25:00|9642.9|9632.9|9638.6|9628.6|9645.4|9635.4|9637.9|9627.9|194
1719577800000|2024-06-28 12:30:00|9638.9|9628.9|9644|9634|9662.5|9652.5|9633.5|9623.5|573
1719578100000|2024-06-28 12:35:00|9644.3|9634.3|9642.4|9632.4|9648.1|9638.1|9635.4|9625.4|354
1719578400000|2024-06-28 12:40:00|9641.1|9631.1|9634.1|9624.1|9643.6|9633.6|9626.4|9616.4|380
1719578700000|2024-06-28 12:45:00|9635.4|9625.4|9640.4|9630.4|9641.9|9631.9|9634.1|9624.1|246
1719579000000|2024-06-28 12:50:00|9640.1|9630.1|9642.4|9632.4|9644.6|9634.6|9637.4|9627.4|272
1719579300000|2024-06-28 12:55:00|9642.6|9632.6|9648.9|9638.9|9649.4|9639.4|9641.1|9631.1|311
1719579600000|2024-06-28 13:00:00|9649.1|9639.1|9655.9|9645.9|9658.1|9648.1|9635.9|9625.9|639
1719579900000|2024-06-28 13:05:00|9655.6|9645.6|9670.4|9660.4|9671.4|9661.4|9646.9|9636.9|489
1719580200000|2024-06-28 13:10:00|9670.6|9660.6|9666.4|9656.4|9677.6|9667.6|9665.9|9655.9|525
1719580500000|2024-06-28 13:15:00|9666.1|9656.1|9677.4|9667.4|9678.1|9668.1|9660.1|9650.1|389
1719580800000|2024-06-28 13:20:00|9677.6|9667.6|9661.1|9651.1|9677.6|9667.6|9655.1|9645.1|394
1719581100000|2024-06-28 13:25:00|9661.4|9651.4|9651.4|9641.4|9665.6|9655.6|9649.6|9639.6|415
1719581400000|2024-06-28 13:30:00|9652.1|9642.1|9643.1|9633.1|9652.4|9642.4|9638.1|9628.1|462
1719581700000|2024-06-28 13:35:00|9643.4|9633.4|9644.4|9634.4|9649.6|9639.6|9640.1|9630.1|428
1719582000000|2024-06-28 13:40:00|9644.1|9634.1|9642.9|9632.9|9649.1|9639.1|9629.1|9619.1|368
1719582300000|2024-06-28 13:45:00|9642.6|9632.6|9626.9|9616.9|9642.6|9632.6|9624.4|9614.4|423
1719582600000|2024-06-28 13:50:00|9627.1|9617.1|9627.1|9617.1|9630.9|9620.9|9624.4|9614.4|437
1719582900000|2024-06-28 13:55:00|9627.4|9617.4|9621.6|9611.6|9633.6|9623.6|9621.6|9611.6|369
1719583200000|2024-06-28 14:00:00|9621.9|9611.9|9603.6|9593.6|9631.1|9621.1|9600.4|9590.4|575
1719583500000|2024-06-28 14:05:00|9603.9|9593.9|9612.6|9602.6|9614.9|9604.9|9602.1|9592.1|455
1719583800000|2024-06-28 14:10:00|9613.4|9603.4|9613.1|9603.1|9619.4|9609.4|9604.4|9594.4|461
1719584100000|2024-06-28 14:15:00|9614.1|9604.1|9619.5|9609.5|9623.4|9613.4|9610.6|9600.6|378
1719584400000|2024-06-28 14:20:00|9619.3|9609.3|9618|9608|9625|9615|9616.4|9606.4|386
1719584700000|2024-06-28 14:25:00|9617.9|9607.9|9624|9614|9633|9623|9617.4|9607.4|404
1719585000000|2024-06-28 14:30:00|9624.3|9614.3|9625.8|9615.8|9629.8|9619.8|9623.3|9613.3|356
1719585300000|2024-06-28 14:35:00|9626|9616|9617|9607|9627.6|9617.6|9616.3|9606.3|304
1719585600000|2024-06-28 14:40:00|9616.8|9606.8|9606.3|9596.3|9617.3|9607.3|9600.8|9590.8|508
1719585900000|2024-06-28 14:45:00|9606.5|9596.5|9624.5|9614.5|9625.3|9615.3|9606.5|9596.5|391
1719586200000|2024-06-28 14:50:00|9624.8|9614.8|9638.6|9628.6|9639.5|9629.5|9621.5|9611.5|509
1719586500000|2024-06-28 14:55:00|9638.5|9628.5|9640.5|9630.5|9642.9|9632.9|9635.1|9625.1|436
1719586800000|2024-06-28 15:00:00|9640.8|9630.8|9642|9632|9644.1|9634.1|9632.6|9622.6|451
1719587100000|2024-06-28 15:05:00|9641.8|9631.8|9635.3|9625.3|9647.6|9637.6|9632.5|9622.5|397
1719587400000|2024-06-28 15:10:00|9635|9625|9638.1|9628.1|9639.4|9629.4|9631.8|9621.8|293
1719587700000|2024-06-28 15:15:00|9638|9628|9624.5|9614.5|9638.6|9628.6|9621.3|9611.3|298
1719588000000|2024-06-28 15:20:00|9624.4|9614.4|9630.3|9620.3|9631.3|9621.3|9620.5|9610.5|280
1719588300000|2024-06-28 15:25:00|9630|9620|9616|9606|9630|9620|9614.3|9604.3|327
1719588600000|2024-06-28 15:30:00|9616.5|9606.5|9616.4|9606.4|9621.3|9611.3|9613.6|9603.6|273
1719588900000|2024-06-28 15:35:00|9616.6|9606.6|9616.9|9606.9|9623|9613|9613.8|9603.8|250
1719589200000|2024-06-28 15:40:00|9616.8|9606.8|9602.9|9592.9|9616.8|9606.8|9601.3|9591.3|332
1719589500000|2024-06-28 15:45:00|9603|9593|9604.4|9594.4|9607.8|9597.8|9600.8|9590.8|213
1719589800000|2024-06-28 15:50:00|9604.1|9594.1|9601.1|9591.1|9607.6|9597.6|9599.5|9589.5|206
1719590100000|2024-06-28 15:55:00|9600.9|9590.9|9597.3|9587.3|9605.4|9595.4|9596.5|9586.5|279
1719590400000|2024-06-28 16:00:00|9596.6|9586.6|9600.8|9590.8|9602.1|9592.1|9596.5|9586.5|200
1719590700000|2024-06-28 16:05:00|9601.1|9591.1|9603|9593|9603.6|9593.6|9600|9590|172
1719591000000|2024-06-28 16:10:00|9602.8|9592.8|9604|9594|9604.5|9594.5|9599.3|9589.3|120
1719591300000|2024-06-28 16:15:00|9604.3|9594.3|9603|9593|9607.8|9597.8|9602.4|9592.4|149
1719591600000|2024-06-28 16:20:00|9603.3|9593.3|9603.6|9593.6|9608.5|9598.5|9602.6|9592.6|103
1719591900000|2024-06-28 16:25:00|9603.9|9593.9|9605.8|9595.8|9608.5|9598.5|9603.9|9593.9|71
1719592200000|2024-06-28 16:30:00|9606|9596|9595.8|9585.8|9607.8|9597.8|9594.6|9584.6|109
1719592500000|2024-06-28 16:35:00|9595.6|9585.6|9588.8|9578.8|9596.5|9586.5|9587.8|9577.8|126
1719592800000|2024-06-28 16:40:00|9588.6|9578.6|9585.8|9575.8|9589.4|9579.4|9582.8|9572.8|145
1719593100000|2024-06-28 16:45:00|9586|9576|9590.6|9580.6|9593|9583|9585.8|9575.8|155
1719593400000|2024-06-28 16:50:00|9590.5|9580.5|9594.6|9584.6|9595|9585|9589.1|9579.1|104
1719593700000|2024-06-28 16:55:00|9594.9|9584.9|9604.3|9594.3|9605.3|9595.3|9594.5|9584.5|192
1719594000000|2024-06-28 17:00:00|9604.5|9594.5|9609.5|9599.5|9609.8|9599.8|9601.8|9587.9|89
1719594300000|2024-06-28 17:05:00|9609.8|9599.8|9619|9609|9623.9|9611|9609.8|9599.8|47
1719594600000|2024-06-28 17:10:00|9619.3|9609.3|9619.4|9609.4|9620.3|9610.3|9617.8|9607.8|41
1719594900000|2024-06-28 17:15:00|9619|9609|9614.8|9604.8|9619.5|9609.5|9614.8|9604.8|37
1719595200000|2024-06-28 17:20:00|9614.5|9604.5|9613.1|9603.1|9614.8|9604.8|9613.1|9603.1|9
1719595500000|2024-06-28 17:25:00|9612.9|9602.9|9606.3|9596.3|9612.9|9602.9|9606.3|9596.3|10
1719595800000|2024-06-28 17:30:00|9606.6|9596.6|9600.5|9590.5|9606.6|9596.6|9600.5|9590.5|39
1719596100000|2024-06-28 17:35:00|9600.3|9590.3|9593.8|9583.8|9600.3|9590.3|9591.5|9581.5|55
1719596400000|2024-06-28 17:40:00|9593.3|9583.3|9588.5|9578.5|9593.8|9583.8|9587.4|9577.4|66
1719596700000|2024-06-28 17:45:00|9588.3|9578.3|9591|9581|9593.3|9583.3|9587.3|9577.3|68
1719597000000|2024-06-28 17:50:00|9591.5|9581.5|9590.4|9580.4|9593.8|9583.5|9587.8|9573.8|39
1719597300000|2024-06-28 17:55:00|9596.4|9574.4|9597.4|9575.4|9597.4|9575.4|9593.9|9571.9|9
1719792000000|2024-07-01 00:00:00|9579.1|9559.1|9571.1|9551.1|9580.6|9560.6|9569.6|9549.6|49
1719792300000|2024-07-01 00:05:00|9571.4|9551.4|9572.6|9552.6|9573.9|9553.9|9565.4|9545.4|191
1719792600000|2024-07-01 00:10:00|9572.1|9552.1|9572.4|9552.4|9573.1|9553.1|9567.9|9547.9|76
1719792900000|2024-07-01 00:15:00|9572.6|9552.6|9579.6|9559.6|9580.6|9560.6|9572.1|9552.1|94
1719793200000|2024-07-01 00:20:00|9579.9|9559.9|9584.4|9564.4|9586.9|9566.9|9578.4|9558.4|70
1719793500000|2024-07-01 00:25:00|9584.1|9564.1|9578.4|9558.4|9584.4|9564.4|9578.1|9558.1|91
1719793800000|2024-07-01 00:30:00|9578.9|9558.9|9581.1|9561.1|9581.9|9561.9|9577.9|9557.9|61
1719794100000|2024-07-01 00:35:00|9580.4|9560.4|9584.4|9564.4|9585.9|9565.9|9579.6|9559.6|77
1719794400000|2024-07-01 00:40:00|9583.9|9563.9|9584.4|9564.4|9587.4|9567.4|9582.1|9562.1|51
1719794700000|2024-07-01 00:45:00|9583.9|9563.9|9579.6|9559.6|9583.9|9563.9|9578.6|9558.6|65
1719795000000|2024-07-01 00:50:00|9579.9|9559.9|9577.4|9557.4|9582.4|9562.4|9576.4|9556.4|69
1719795300000|2024-07-01 00:55:00|9577.6|9557.6|9586.9|9566.9|9587.1|9567.1|9574.9|9554.9|121
1719795600000|2024-07-01 01:00:00|9587.1|9567.1|9587.9|9567.9|9590.1|9570.1|9567.6|9547.6|449
1719795900000|2024-07-01 01:05:00|9588.1|9568.1|9593.4|9573.4|9597.1|9577.1|9581.9|9561.9|383
1719796200000|2024-07-01 01:10:00|9593.6|9573.6|9593.1|9573.1|9600.9|9580.9|9587.4|9567.4|294
1719796500000|2024-07-01 01:15:00|9592.9|9572.9|9584.4|9564.4|9596.9|9576.9|9579.9|9559.9|321
1719796800000|2024-07-01 01:20:00|9584.1|9564.1|9584.1|9564.1|9588.4|9568.4|9575.4|9555.4|290
1719797100000|2024-07-01 01:25:00|9584.4|9564.4|9593.1|9573.1|9595.1|9575.1|9584.4|9564.4|308
1719797400000|2024-07-01 01:30:00|9592.9|9572.9|9602.1|9582.1|9608.1|9588.1|9591.6|9571.6|391
1719797700000|2024-07-01 01:35:00|9601.9|9581.9|9593.4|9573.4|9603.4|9583.4|9591.9|9571.9|275
1719798000000|2024-07-01 01:40:00|9593.6|9573.6|9578.9|9558.9|9595.9|9575.9|9577.9|9557.9|287
1719798300000|2024-07-01 01:45:00|9578.6|9558.6|9588.4|9568.4|9598.1|9578.1|9576.9|9556.9|221
1719798600000|2024-07-01 01:50:00|9588.6|9568.6|9590.4|9570.4|9596.1|9576.1|9587.1|9567.1|178
1719798900000|2024-07-01 01:55:00|9590.9|9570.9|9600.4|9580.4|9601.4|9581.4|9590.1|9570.1|207
1719799200000|2024-07-01 02:00:00|9600.6|9580.6|9592.4|9572.4|9602.9|9582.9|9591.9|9571.9|236
1719799500000|2024-07-01 02:05:00|9591.9|9571.9|9594.9|9574.9|9595.4|9575.4|9589.4|9569.4|154
1719799800000|2024-07-01 02:10:00|9594.6|9574.6|9583.6|9563.6|9594.9|9574.9|9580.4|9560.4|248
1719800100000|2024-07-01 02:15:00|9583.9|9563.9|9577.4|9557.4|9584.6|9564.6|9576.4|9556.4|79
1719800400000|2024-07-01 02:20:00|9577.6|9557.6|9578.9|9558.9|9581.6|9561.6|9577.4|9557.4|48
1719800700000|2024-07-01 02:25:00|9579.1|9559.1|9579.6|9559.6|9579.9|9559.9|9576.4|9556.4|58
1719801000000|2024-07-01 02:30:00|9579.4|9559.4|9578.4|9558.4|9588.1|9568.1|9576.4|9556.4|268
1719801300000|2024-07-01 02:35:00|9578.6|9558.6|9579.6|9559.6|9580.9|9560.9|9573.6|9553.6|227
1719801600000|2024-07-01 02:40:00|9579.4|9559.4|9584.6|9564.6|9584.9|9564.9|9573.1|9553.1|176
1719801900000|2024-07-01 02:45:00|9584.9|9564.9|9589.4|9569.4|9589.6|9569.6|9582.9|9562.9|182
1719802200000|2024-07-01 02:50:00|9589.1|9569.1|9579.4|9559.4|9589.6|9569.6|9577.6|9557.6|207
1719802500000|2024-07-01 02:55:00|9579.6|9559.6|9582.6|9562.6|9584.9|9564.9|9578.4|9558.4|147
1719802800000|2024-07-01 03:00:00|9582.9|9562.9|9584.9|9564.9|9586.4|9566.4|9578.9|9558.9|127
1719803100000|2024-07-01 03:05:00|9585.1|9565.1|9582.9|9562.9|9585.9|9565.9|9579.9|9559.9|129
1719803400000|2024-07-01 03:10:00|9582.6|9562.6|9592.6|9572.6|9593.1|9573.1|9582.6|9562.6|180
1719803700000|2024-07-01 03:15:00|9592.9|9572.9|9587.9|9567.9|9593.9|9573.9|9584.9|9564.9|191
1719804000000|2024-07-01 03:20:00|9588.1|9568.1|9586.9|9566.9|9592.4|9572.4|9586.4|9566.4|137
1719804300000|2024-07-01 03:25:00|9587.1|9567.1|9586.9|9566.9|9590.9|9570.9|9582.6|9562.6|171
1719804600000|2024-07-01 03:30:00|9586.6|9566.6|9576.1|9556.1|9586.6|9566.6|9576.1|9556.1|99
1719804900000|2024-07-01 03:35:00|9576.4|9556.4|9568.4|9548.4|9576.6|9556.6|9566.9|9546.9|68
1719805200000|2024-07-01 03:40:00|9568.1|9548.1|9561.1|9541.1|9568.1|9548.1|9560.4|9540.4|88
1719805500000|2024-07-01 03:45:00|9560.9|9540.9|9557.6|9537.6|9564.4|9544.4|9555.6|9535.6|98
1719805800000|2024-07-01 03:50:00|9557.9|9537.9|9561.1|9541.1|9561.9|9541.9|9557.9|9537.9|58
1719806100000|2024-07-01 03:55:00|9560.9|9540.9|9563.6|9543.6|9563.9|9543.9|9560.4|9540.4|49
1719806400000|2024-07-01 04:00:00|9563.9|9543.9|9560.4|9540.4|9564.9|9544.9|9559.6|9539.6|36
1719806700000|2024-07-01 04:05:00|9560.1|9540.1|9561.4|9541.4|9561.4|9541.4|9556.9|9536.9|45
1719807000000|2024-07-01 04:10:00|9561.1|9541.1|9563.6|9543.6|9563.6|9543.6|9560.9|9540.9|41
1719807300000|2024-07-01 04:15:00|9563.4|9543.4|9561.4|9541.4|9564.6|9544.6|9559.1|9539.1|40
1719807600000|2024-07-01 04:20:00|9561.1|9541.1|9556.4|9536.4|9561.4|9541.4|9556.4|9536.4|28
1719807900000|2024-07-01 04:25:00|9555.9|9535.9|9547.9|9527.9|9555.9|9535.9|9546.9|9526.9|101
1719808200000|2024-07-01 04:30:00|9548.1|9528.1|9543.1|9523.1|9549.1|9529.1|9542.1|9522.1|116
1719808500000|2024-07-01 04:35:00|9543.4|9523.4|9545.6|9525.6|9547.6|9527.6|9543.1|9523.1|71
1719808800000|2024-07-01 04:40:00|9545.4|9525.4|9542.4|9522.4|9545.4|9525.4|9541.4|9521.4|73
1719809100000|2024-07-01 04:45:00|9542.1|9522.1|9543.6|9523.6|9543.9|9523.9|9541.1|9521.1|57
1719809400000|2024-07-01 04:50:00|9543.4|9523.4|9544.1|9524.1|9544.6|9524.6|9540.6|9520.6|48
1719809700000|2024-07-01 04:55:00|9543.6|9523.6|9542.1|9522.1|9543.6|9523.6|9540.9|9520.9|48
1719810000000|2024-07-01 05:00:00|9541.9|9521.9|9543.9|9523.9|9546.9|9526.9|9541.1|9521.1|89
1719810300000|2024-07-01 05:05:00|9544.4|9524.4|9545.9|9525.9|9546.9|9526.9|9540.9|9520.9|70
1719810600000|2024-07-01 05:10:00|9546.1|9526.1|9550.1|9530.1|9550.6|9530.6|9545.4|9525.4|67
1719810900000|2024-07-01 05:15:00|9549.9|9529.9|9551.6|9531.6|9551.6|9531.6|9547.6|9527.6|49
1719811200000|2024-07-01 05:20:00|9552.1|9532.1|9555.1|9535.1|9555.4|9535.4|9549.1|9529.1|73
1719811500000|2024-07-01 05:25:00|9554.9|9534.9|9556.6|9536.6|9558.1|9538.1|9552.1|9532.1|85
1719811800000|2024-07-01 05:30:00|9556.4|9536.4|9556.4|9536.4|9560.9|9540.9|9547.9|9527.9|440
1719812100000|2024-07-01 05:35:00|9556.6|9536.6|9551.9|9531.9|9556.6|9536.6|9545.1|9525.1|306
1719812400000|2024-07-01 05:40:00|9551.6|9531.6|9549.4|9529.4|9552.1|9532.1|9544.1|9524.1|202
1719812700000|2024-07-01 05:45:00|9549.1|9529.1|9546.9|9526.9|9551.4|9531.4|9545.4|9525.4|195
1719813000000|2024-07-01 05:50:00|9546.6|9526.6|9553.9|9533.9|9556.4|9536.4|9542.9|9522.9|227
1719813300000|2024-07-01 05:55:00|9554.1|9534.1|9552.4|9532.4|9556.9|9536.9|9550.4|9530.4|197
1719813600000|2024-07-01 06:00:00|9552.1|9532.1|9559.6|9539.6|9562.6|9542.6|9551.1|9531.1|296
1719813900000|2024-07-01 06:05:00|9559.4|9539.4|9569.1|9549.1|9569.9|9549.9|9557.1|9537.1|255
1719814200000|2024-07-01 06:10:00|9568.9|9548.9|9570.9|9550.9|9573.1|9553.1|9567.6|9547.6|192
1719814500000|2024-07-01 06:15:00|9571.1|9551.1|9577.1|9557.1|9579.1|9559.1|9566.4|9546.4|209
1719814800000|2024-07-01 06:20:00|9577.4|9557.4|9581.1|9561.1|9587.4|9567.4|9576.4|9556.4|252
1719815100000|2024-07-01 06:25:00|9581.4|9561.4|9581.6|9561.6|9582.9|9562.9|9577.1|9557.1|174
1719815400000|2024-07-01 06:30:00|9581.1|9561.1|9577.1|9557.1|9581.4|9561.4|9573.9|9553.9|182
1719815700000|2024-07-01 06:35:00|9576.9|9556.9|9562.9|9542.9|9576.9|9556.9|9561.4|9541.4|228
1719816000000|2024-07-01 06:40:00|9563.4|9543.4|9565.9|9545.9|9566.4|9546.4|9555.9|9535.9|240
1719816300000|2024-07-01 06:45:00|9565.6|9545.6|9557.4|9537.4|9565.6|9545.6|9557.1|9537.1|250
1719816600000|2024-07-01 06:50:00|9557.6|9537.6|9566.4|9546.4|9566.6|9546.6|9555.9|9535.9|200
1719816900000|2024-07-01 06:55:00|9566.6|9546.6|9560.4|9550.4|9567.6|9556.6|9558.6|9546.1|235
1719817200000|2024-07-01 07:00:00|9561|9551|9563.9|9553.9|9566.3|9556.3|9557|9547|222
1719817500000|2024-07-01 07:05:00|9564.1|9554.1|9555.3|9545.3|9567.8|9557.8|9548.8|9538.8|236
1719817800000|2024-07-01 07:10:00|9555.5|9545.5|9570|9560|9571.8|9561.8|9555.5|9545.5|197
1719818100000|2024-07-01 07:15:00|9569.8|9559.8|9553.6|9543.6|9571.8|9561.8|9552.5|9542.5|219
1719818400000|2024-07-01 07:20:00|9553.5|9543.5|9562.8|9552.8|9564.3|9554.3|9546.3|9536.3|196
1719818700000|2024-07-01 07:25:00|9562.9|9552.9|9559|9549|9564.9|9554.9|9555.9|9545.9|193
1719819000000|2024-07-01 07:30:00|9558.9|9548.9|9563.1|9553.1|9571.1|9561.1|9555.8|9545.8|204
1719819300000|2024-07-01 07:35:00|9562.9|9552.9|9558.5|9548.5|9562.9|9552.9|9553.8|9543.8|182
1719819600000|2024-07-01 07:40:00|9558.8|9548.8|9559.5|9549.5|9562.1|9552.1|9556|9546|228
1719819900000|2024-07-01 07:45:00|9559.6|9549.6|9567.4|9557.4|9569.4|9559.4|9558.6|9548.6|171
1719820200000|2024-07-01 07:50:00|9567.9|9557.9|9565.6|9555.6|9567.9|9557.9|9557.4|9547.4|170
1719820500000|2024-07-01 07:55:00|9565.4|9555.4|9562.6|9552.6|9567.6|9557.6|9558.6|9548.6|141
1719820800000|2024-07-01 08:00:00|9562.4|9552.4|9596.4|9586.4|9612.6|9594|9562.4|9552.4|400
1719821100000|2024-07-01 08:05:00|9596.5|9586.5|9611.6|9601.6|9614.5|9604.5|9595.9|9585.9|286
1719821400000|2024-07-01 08:10:00|9611.9|9601.9|9636.4|9626.4|9639.6|9629.6|9607.8|9597.8|298
1719821700000|2024-07-01 08:15:00|9636.5|9626.5|9632.4|9622.4|9640.5|9630.5|9629.4|9619.4|223
1719822000000|2024-07-01 08:20:00|9632.6|9622.6|9629.1|9619.1|9639.1|9629.1|9625.6|9615.6|203
1719822300000|2024-07-01 08:25:00|9629.4|9619.4|9625.4|9615.4|9636.6|9626.6|9624.9|9614.9|160
1719822600000|2024-07-01 08:30:00|9625.1|9615.1|9631.1|9621.1|9636.1|9626.1|9624.4|9614.4|167
1719822900000|2024-07-01 08:35:00|9630.9|9620.9|9623.9|9613.9|9630.9|9620.9|9619.1|9609.1|183
1719823200000|2024-07-01 08:40:00|9623.6|9613.6|9624.4|9614.4|9626.4|9616.4|9620.4|9610.4|161
1719823500000|2024-07-01 08:45:00|9624.1|9614.1|9620.4|9610.4|9628.4|9618.4|9618.9|9608.9|123
1719823800000|2024-07-01 08:50:00|9620.6|9610.6|9624.9|9614.9|9627.4|9617.4|9620.4|9610.4|97
1719824100000|2024-07-01 08:55:00|9625.1|9615.1|9625.6|9615.6|9629.4|9619.4|9621.6|9611.6|117
1719824400000|2024-07-01 09:00:00|9625.1|9615.1|9627.4|9617.4|9628.4|9618.4|9621.4|9611.4|122
1719824700000|2024-07-01 09:05:00|9627.1|9617.1|9618.1|9608.1|9627.1|9617.1|9617.6|9607.6|120
1719825000000|2024-07-01 09:10:00|9617.9|9607.9|9617.4|9607.4|9618.9|9608.9|9613.4|9603.4|111
1719825300000|2024-07-01 09:15:00|9617.1|9607.1|9633.6|9623.6|9635.9|9625.9|9613.4|9603.4|136
1719825600000|2024-07-01 09:20:00|9634.1|9624.1|9645.6|9635.6|9647.4|9637.4|9629.9|9619.9|159
1719825900000|2024-07-01 09:25:00|9645.9|9635.9|9640.9|9630.9|9650.4|9640.4|9640.4|9630.4|114
1719826200000|2024-07-01 09:30:00|9640.6|9630.6|9645.9|9635.9|9648.4|9638.4|9638.6|9628.6|156
1719826500000|2024-07-01 09:35:00|9645.6|9635.6|9647.9|9637.9|9650.6|9640.6|9644.9|9634.9|90
1719826800000|2024-07-01 09:40:00|9648.1|9638.1|9645.6|9635.6|9648.1|9638.1|9642.4|9632.4|100
1719827100000|2024-07-01 09:45:00|9645.4|9635.4|9654.9|9644.9|9654.9|9644.9|9642.9|9632.9|110
1719827400000|2024-07-01 09:50:00|9654.6|9644.6|9655.6|9645.6|9661.1|9651.1|9653.9|9643.9|170
1719827700000|2024-07-01 09:55:00|9655.9|9645.9|9661.9|9651.9|9665.6|9655.6|9651.9|9641.9|154
1719828000000|2024-07-01 10:00:00|9661.6|9651.6|9653.6|9643.6|9664.4|9654.4|9653.6|9643.6|119
1719828300000|2024-07-01 10:05:00|9653.4|9643.4|9648.1|9638.1|9653.4|9643.4|9644.4|9634.4|113
1719828600000|2024-07-01 10:10:00|9648.4|9638.4|9655.1|9645.1|9657.9|9647.9|9648.1|9638.1|144
1719828900000|2024-07-01 10:15:00|9654.9|9644.9|9661.1|9651.1|9662.1|9652.1|9651.9|9641.9|138
1719829200000|2024-07-01 10:20:00|9660.9|9650.9|9662.4|9652.4|9662.4|9652.4|9656.1|9646.1|135
1719829500000|2024-07-01 10:25:00|9662.1|9652.1|9656.4|9646.4|9662.1|9652.1|9655.6|9645.6|129
1719829800000|2024-07-01 10:30:00|9656.1|9646.1|9653.6|9643.6|9656.6|9646.6|9649.1|9639.1|169
1719830100000|2024-07-01 10:35:00|9653.1|9643.1|9654.1|9644.1|9659.1|9649.1|9651.9|9641.9|100
1719830400000|2024-07-01 10:40:00|9653.9|9643.9|9659.1|9649.1|9664.1|9654.1|9653.1|9643.1|134
1719830700000|2024-07-01 10:45:00|9658.9|9648.9|9657.4|9647.4|9660.6|9650.6|9656.4|9646.4|117
1719831000000|2024-07-01 10:50:00|9657.1|9647.1|9651.4|9641.4|9658.9|9648.9|9647.9|9637.9|111
1719831300000|2024-07-01 10:55:00|9651.6|9641.6|9657.6|9647.6|9658.1|9648.1|9651.6|9641.6|106
1719831600000|2024-07-01 11:00:00|9657.4|9647.4|9651.1|9641.1|9657.9|9647.9|9649.9|9639.9|126
1719831900000|2024-07-01 11:05:00|9651.4|9641.4|9649.9|9639.9|9653.1|9643.1|9649.4|9639.4|86
1719832200000|2024-07-01 11:10:00|9650.1|9640.1|9654.9|9644.9|9658.6|9648.6|9650.1|9640.1|91
1719832500000|2024-07-01 11:15:00|9654.6|9644.6|9657.6|9647.6|9658.6|9648.6|9651.6|9641.6|96
1719832800000|2024-07-01 11:20:00|9657.9|9647.9|9667.6|9657.6|9667.6|9657.6|9657.6|9647.6|116
1719833100000|2024-07-01 11:25:00|9667.4|9657.4|9662.1|9652.1|9669.9|9659.9|9661.6|9651.6|144
1719833400000|2024-07-01 11:30:00|9661.6|9651.6|9663.6|9653.6|9670.6|9660.6|9659.6|9649.6|185
1719833700000|2024-07-01 11:35:00|9664.1|9654.1|9672.6|9662.6|9678.4|9668.4|9660.4|9650.4|157
1719834000000|2024-07-01 11:40:00|9672.1|9662.1|9674.4|9664.4|9677.4|9667.4|9669.4|9659.4|129
1719834300000|2024-07-01 11:45:00|9674.1|9664.1|9669.9|9659.9|9674.1|9664.1|9669.6|9659.6|83
1719834600000|2024-07-01 11:50:00|9670.1|9660.1|9674.4|9664.4|9676.1|9666.1|9670.1|9660.1|87
1719834900000|2024-07-01 11:55:00|9674.6|9664.6|9672.6|9662.6|9678.4|9668.4|9672.1|9662.1|127
1719835200000|2024-07-01 12:00:00|9672.4|9662.4|9668.4|9658.4|9676.1|9666.1|9668.4|9658.4|181
1719835500000|2024-07-01 12:05:00|9668.6|9658.6|9658.1|9648.1|9670.4|9660.4|9658.1|9648.1|174
1719835800000|2024-07-01 12:10:00|9657.9|9647.9|9648.9|9638.9|9659.1|9649.1|9648.1|9638.1|184
1719836100000|2024-07-01 12:15:00|9648.6|9638.6|9660.1|9650.1|9661.1|9651.1|9648.6|9638.6|115
1719836400000|2024-07-01 12:20:00|9660.6|9650.6|9661.1|9651.1|9663.9|9653.9|9656.9|9646.9|179
1719836700000|2024-07-01 12:25:00|9661.4|9651.4|9662.9|9652.9|9665.9|9655.9|9660.9|9650.9|164
1719837000000|2024-07-01 12:30:00|9663.1|9653.1|9669.9|9659.9|9676.1|9666.1|9663.1|9653.1|196
1719837300000|2024-07-01 12:35:00|9670.4|9660.4|9673.9|9663.9|9681.4|9671.4|9670.4|9660.4|156
1719837600000|2024-07-01 12:40:00|9673.6|9663.6|9663.4|9653.4|9673.6|9663.6|9656.6|9646.6|274
1719837900000|2024-07-01 12:45:00|9662.9|9652.9|9658.4|9648.4|9664.9|9654.9|9657.4|9647.4|176
1719838200000|2024-07-01 12:50:00|9658.1|9648.1|9655.1|9645.1|9658.1|9648.1|9652.1|9642.1|208
1719838500000|2024-07-01 12:55:00|9655.4|9645.4|9657.4|9647.4|9662.9|9652.9|9653.9|9643.9|234
1719838800000|2024-07-01 13:00:00|9656.6|9646.6|9666.4|9656.4|9671.1|9661.1|9637.4|9627.4|703
1719839100000|2024-07-01 13:05:00|9667.4|9657.4|9676.4|9666.4|9682|9672|9662.6|9652.6|534
1719839400000|2024-07-01 13:10:00|9676.6|9666.6|9683.4|9673.4|9689.4|9679.4|9675.1|9665.1|360
1719839700000|2024-07-01 13:15:00|9683.1|9673.1|9670.4|9660.4|9684.6|9674.6|9667.9|9657.9|377
1719840000000|2024-07-01 13:20:00|9670.6|9660.6|9663.9|9653.9|9670.6|9660.6|9659.4|9649.4|375
1719840300000|2024-07-01 13:25:00|9662.9|9652.9|9679.6|9669.6|9680.9|9670.9|9659.6|9649.6|356
1719840600000|2024-07-01 13:30:00|9679.4|9669.4|9680.6|9670.6|9682.4|9672.4|9671.1|9661.1|433
1719840900000|2024-07-01 13:35:00|9680.9|9670.9|9692.4|9682.4|9694.4|9684.4|9677.9|9667.9|395
1719841200000|2024-07-01 13:40:00|9692.6|9682.6|9687.9|9677.9|9696.1|9686.1|9687.1|9677.1|312
1719841500000|2024-07-01 13:45:00|9687.6|9677.6|9685.6|9675.6|9690.4|9680.4|9681.9|9671.9|333
1719841800000|2024-07-01 13:50:00|9685.9|9675.9|9677.4|9667.4|9695.4|9685.4|9676.6|9666.6|410
1719842100000|2024-07-01 13:55:00|9678.1|9668.1|9654.1|9644.1|9679.9|9669.9|9653.4|9643.4|337
1719842400000|2024-07-01 14:00:00|9671.4|9651.4|9662|9652|9678.1|9658.1|9658.3|9641.4|613
1719842700000|2024-07-01 14:05:00|9662.8|9652.8|9652.6|9642.6|9668.6|9658.6|9652.6|9642.6|454
1719843000000|2024-07-01 14:10:00|9652.9|9642.9|9641.1|9631.1|9655.1|9645.1|9636.4|9626.4|516
1719843300000|2024-07-01 14:15:00|9640.9|9630.9|9641.1|9631.1|9651.1|9641.1|9637.1|9627.1|405
1719843600000|2024-07-01 14:20:00|9640.9|9630.9|9631.6|9621.6|9640.9|9630.9|9622.4|9612.4|442
1719843900000|2024-07-01 14:25:00|9630.6|9620.6|9640.9|9630.9|9643.1|9633.1|9630.4|9620.4|405
1719844200000|2024-07-01 14:30:00|9641.1|9631.1|9642.4|9632.4|9651.6|9641.6|9638.4|9628.4|402
1719844500000|2024-07-01 14:35:00|9642.1|9632.1|9634.1|9624.1|9646.1|9636.1|9633.9|9623.9|340
1719844800000|2024-07-01 14:40:00|9633.9|9623.9|9636.1|9626.1|9637.1|9627.1|9625.4|9615.4|343
1719845100000|2024-07-01 14:45:00|9635.9|9625.9|9629.4|9619.4|9640.6|9630.6|9626.9|9616.9|316
1719845400000|2024-07-01 14:50:00|9629.9|9619.9|9634.6|9624.6|9637.6|9627.6|9629.4|9619.4|267
1719845700000|2024-07-01 14:55:00|9635.1|9625.1|9642.6|9632.6|9646.4|9636.4|9629.9|9619.9|314
1719846000000|2024-07-01 15:00:00|9642.9|9632.9|9637.4|9627.4|9643.9|9633.9|9634.6|9624.6|315
1719846300000|2024-07-01 15:05:00|9637.1|9627.1|9641.9|9631.9|9642.9|9632.9|9629.9|9619.9|279
1719846600000|2024-07-01 15:10:00|9641.6|9631.6|9637.1|9627.1|9642.6|9632.6|9637.1|9627.1|243
1719846900000|2024-07-01 15:15:00|9636.1|9626.1|9649.9|9639.9|9652.6|9642.6|9633.9|9623.9|297
1719847200000|2024-07-01 15:20:00|9650.1|9640.1|9643.4|9633.4|9655.4|9645.4|9640.1|9630.1|285
1719847500000|2024-07-01 15:25:00|9643.1|9633.1|9637.4|9627.4|9647.4|9637.4|9636.9|9626.9|249
1719847800000|2024-07-01 15:30:00|9637.1|9627.1|9643.4|9633.4|9647.1|9637.1|9635.9|9625.9|242
1719848100000|2024-07-01 15:35:00|9643.1|9633.1|9641.9|9631.9|9651.4|9641.4|9640.9|9630.9|252
1719848400000|2024-07-01 15:40:00|9641.6|9631.6|9628.1|9618.1|9641.6|9631.6|9628.1|9618.1|231
1719848700000|2024-07-01 15:45:00|9628.4|9618.4|9636.4|9626.4|9639.6|9629.6|9627.6|9617.6|232
1719849000000|2024-07-01 15:50:00|9635.4|9625.4|9646.4|9636.4|9649.9|9639.9|9635.4|9625.4|251
1719849300000|2024-07-01 15:55:00|9646.6|9636.6|9646.4|9636.4|9649.1|9639.1|9641.9|9631.9|146
1719849600000|2024-07-01 16:00:00|9646.6|9636.6|9643.1|9633.1|9647.1|9637.1|9638.1|9628.1|135
1719849900000|2024-07-01 16:05:00|9643.4|9633.4|9652.4|9642.4|9654.1|9644.1|9642.6|9632.6|112
1719850200000|2024-07-01 16:10:00|9652.6|9642.6|9654.4|9644.4|9655.9|9645.9|9648.6|9638.6|124
1719850500000|2024-07-01 16:15:00|9654.1|9644.1|9654.4|9644.4|9654.6|9644.6|9650.4|9640.4|108
1719850800000|2024-07-01 16:20:00|9654.6|9644.6|9655.4|9645.4|9658.1|9648.1|9654.1|9644.1|104
1719851100000|2024-07-01 16:25:00|9655.6|9645.6|9653.1|9643.1|9655.6|9645.6|9651.4|9641.4|86
1719851400000|2024-07-01 16:30:00|9652.9|9642.9|9653.9|9643.9|9657.1|9647.1|9651.1|9641.1|84
1719851700000|2024-07-01 16:35:00|9653.6|9643.6|9658.4|9648.4|9660.4|9650.4|9653.1|9643.1|115
1719852000000|2024-07-01 16:40:00|9658.6|9648.6|9659.6|9649.6|9661.4|9651.4|9657.9|9647.9|92
1719852300000|2024-07-01 16:45:00|9659.4|9649.4|9653.6|9643.6|9659.4|9649.4|9651.1|9641.1|118
1719852600000|2024-07-01 16:50:00|9653.4|9643.4|9650.1|9640.1|9655.9|9645.9|9649.9|9639.9|90
1719852900000|2024-07-01 16:55:00|9649.9|9639.9|9654.8|9644.8|9656.3|9646.3|9647.9|9637.9|155
1719853200000|2024-07-01 17:00:00|9655|9645|9650|9640|9656.4|9646.4|9648.3|9638.3|113
1719853500000|2024-07-01 17:05:00|9650.3|9640.3|9647.8|9637.8|9652|9642|9646.8|9636.8|103
1719853800000|2024-07-01 17:10:00|9648|9638|9645.8|9635.8|9649.3|9639.3|9645.5|9635.5|67
1719854100000|2024-07-01 17:15:00|9646|9636|9645.3|9635.3|9648.3|9638.3|9643.9|9633.9|69
1719854400000|2024-07-01 17:20:00|9645.5|9635.5|9646.4|9636.4|9649|9639|9645.5|9635.5|46
1719854700000|2024-07-01 17:25:00|9646.6|9636.6|9646.8|9636.8|9647.4|9637.4|9645|9635|38
1719855000000|2024-07-01 17:30:00|9646.4|9636.4|9644.5|9634.5|9646.4|9636.4|9642.1|9632.1|60
1719855300000|2024-07-01 17:35:00|9645|9635|9646.3|9636.3|9646.6|9636.6|9644.5|9634.5|44
1719855600000|2024-07-01 17:40:00|9646.5|9636.5|9646.3|9636.3|9646.5|9636.5|9645.5|9635.5|16
1719855900000|2024-07-01 17:45:00|9646|9636|9644.5|9634.5|9646|9636|9643.8|9633.8|31
1719856200000|2024-07-01 17:50:00|9644.3|9634.3|9641.8|9631.8|9645.8|9635.8|9641.5|9631.5|39
1719856500000|2024-07-01 17:55:00|9641.6|9631.6|9645.1|9623.1|9647.9|9631.6|9640.4|9622.1|18
1719878400000|2024-07-02 00:00:00|9645.9|9625.9|9642.3|9632.3|9647.4|9632.3|9637.9|9622.6|84
1719878700000|2024-07-02 00:05:00|9642|9632|9644|9634|9644|9634|9641.4|9631.4|55
1719879000000|2024-07-02 00:10:00|9643.8|9633.8|9637|9627|9643.8|9633.8|9636.3|9626.3|77
1719879300000|2024-07-02 00:15:00|9636.8|9626.8|9641.3|9631.3|9641.3|9631.3|9636.3|9626.3|68
1719879600000|2024-07-02 00:20:00|9641|9631|9638.3|9628.3|9641|9631|9636.5|9626.5|57
1719879900000|2024-07-02 00:25:00|9638|9628|9638.5|9628.5|9638.5|9628.5|9635.8|9625.8|31
1719880200000|2024-07-02 00:30:00|9638.8|9628.8|9636.8|9626.8|9639|9629|9633.8|9623.8|56
1719880500000|2024-07-02 00:35:00|9636.5|9626.5|9636.5|9626.5|9638.5|9628.5|9636.3|9626.3|47
1719880800000|2024-07-02 00:40:00|9636.3|9626.3|9634.8|9624.8|9637|9627|9633.3|9623.3|57
1719881100000|2024-07-02 00:45:00|9634.5|9624.5|9636.5|9626.5|9637|9627|9633.5|9623.5|54
1719881400000|2024-07-02 00:50:00|9636.8|9626.8|9636.3|9626.3|9637|9627|9633|9623|76
1719881700000|2024-07-02 00:55:00|9636|9626|9640.6|9620.6|9643.4|9628.5|9635.8|9619.9|48
1719882000000|2024-07-02 01:00:00|9640.4|9620.4|9641.8|9631.8|9650.9|9635.3|9637.6|9619.6|382
1719882300000|2024-07-02 01:05:00|9641.4|9631.4|9630.5|9620.5|9646.8|9636.8|9629.5|9619.5|294
1719882600000|2024-07-02 01:10:00|9631.3|9621.3|9635|9625|9637.8|9627.8|9630|9620|230
1719882900000|2024-07-02 01:15:00|9634.8|9624.8|9643|9633|9643|9633|9625.8|9615.8|302
1719883200000|2024-07-02 01:20:00|9643.3|9633.3|9640.3|9630.3|9643.8|9633.8|9633.3|9623.3|199
1719883500000|2024-07-02 01:25:00|9640.5|9630.5|9647.8|9637.8|9647.8|9637.8|9637.5|9627.5|182
1719883800000|2024-07-02 01:30:00|9647.5|9637.5|9657.8|9647.8|9659|9649|9647.3|9637.3|288
1719884100000|2024-07-02 01:35:00|9657.5|9647.5|9660.3|9650.3|9662|9652|9655.5|9645.5|302
1719884400000|2024-07-02 01:40:00|9660|9650|9659|9649|9662|9652|9657|9647|228
1719884700000|2024-07-02 01:45:00|9659.3|9649.3|9670.8|9660.8|9674.8|9664.8|9659.3|9649.3|320
1719885000000|2024-07-02 01:50:00|9670.5|9660.5|9673.5|9663.5|9673.8|9663.8|9665.3|9655.3|257
1719885300000|2024-07-02 01:55:00|9673.8|9663.8|9675.8|9665.8|9677.8|9667.8|9667.3|9657.3|251
1719885600000|2024-07-02 02:00:00|9675.5|9665.5|9670.8|9660.8|9681|9671|9668.5|9658.5|247
1719885900000|2024-07-02 02:05:00|9670.5|9660.5|9673.8|9663.8|9674.5|9664.5|9665|9655|214
1719886200000|2024-07-02 02:10:00|9674|9664|9673.8|9663.8|9677.5|9667.5|9670.5|9660.5|214
1719886500000|2024-07-02 02:15:00|9673.5|9663.5|9674.8|9664.8|9674.8|9664.8|9668.3|9658.3|107
1719886800000|2024-07-02 02:20:00|9675|9665|9674|9664|9675.8|9665.8|9672|9662|104
1719887100000|2024-07-02 02:25:00|9673.8|9663.8|9672.8|9662.8|9674|9664|9671.8|9661.8|77
1719887400000|2024-07-02 02:30:00|9672.5|9662.5|9669.3|9659.3|9673.5|9663.5|9668|9658|186
1719887700000|2024-07-02 02:35:00|9669.5|9659.5|9663.5|9653.5|9671.3|9661.3|9659|9649|201
1719888000000|2024-07-02 02:40:00|9663.8|9653.8|9667.5|9657.5|9670|9660|9663|9653|190
1719888300000|2024-07-02 02:45:00|9667|9657|9666.3|9656.3|9667|9657|9661.5|9651.5|148
1719888600000|2024-07-02 02:50:00|9666.5|9656.5|9664|9654|9669.3|9659.3|9661.3|9651.3|197
1719888900000|2024-07-02 02:55:00|9664.3|9654.3|9664|9654|9666.3|9656.3|9661|9651|148
1719889200000|2024-07-02 03:00:00|9663.3|9653.3|9668|9658|9670.3|9660.3|9662|9652|153
1719889500000|2024-07-02 03:05:00|9667.8|9657.8|9655|9645|9668|9658|9654.5|9644.5|185
1719889800000|2024-07-02 03:10:00|9654.5|9644.5|9651.5|9641.5|9655.8|9645.8|9650|9640|185
1719890100000|2024-07-02 03:15:00|9651.8|9641.8|9654|9644|9657.3|9647.3|9651.3|9641.3|186
1719890400000|2024-07-02 03:20:00|9653.8|9643.8|9655.3|9645.3|9655.3|9645.3|9650.3|9640.3|150
1719890700000|2024-07-02 03:25:00|9655|9645|9666.9|9646.9|9671.4|9656.5|9655|9645|149
1719891000000|2024-07-02 03:30:00|9667.4|9647.4|9657.3|9647.3|9668.6|9653.8|9657|9646.9|63
1719891300000|2024-07-02 03:35:00|9658.3|9648.3|9660.5|9650.5|9661|9651|9656|9646|66
1719891600000|2024-07-02 03:40:00|9660.8|9650.8|9660.5|9650.5|9661.5|9651.5|9659.3|9649.3|66
1719891900000|2024-07-02 03:45:00|9661|9651|9658.3|9648.3|9661.5|9651.5|9657.5|9647.5|41
1719892200000|2024-07-02 03:50:00|9658.5|9648.5|9656.5|9646.5|9658.8|9648.8|9656|9646|26
1719892500000|2024-07-02 03:55:00|9657|9647|9655.8|9645.8|9658.5|9648.5|9655.5|9645.5|50
1719892800000|2024-07-02 04:00:00|9656|9646|9651|9641|9656|9646|9650.5|9640.5|40
1719893100000|2024-07-02 04:05:00|9651.3|9641.3|9652.3|9642.3|9652.3|9642.3|9650.5|9640.5|23
1719893400000|2024-07-02 04:10:00|9652.5|9642.5|9651.3|9641.3|9652.5|9642.5|9650.5|9640.5|25
1719893700000|2024-07-02 04:15:00|9651|9641|9652.5|9642.5|9653.3|9643.3|9650.8|9640.8|40
1719894000000|2024-07-02 04:20:00|9652.8|9642.8|9652|9642|9653.3|9643.3|9652|9642|17
1719894300000|2024-07-02 04:25:00|9652.3|9642.3|9652.5|9642.5|9653|9643|9650.5|9640.5|30
1719894600000|2024-07-02 04:30:00|9652.3|9642.3|9651.5|9641.5|9652.5|9642.5|9650.3|9640.3|41
1719894900000|2024-07-02 04:35:00|9651.8|9641.8|9650.5|9640.5|9652|9642|9650.3|9640.3|11
1719895200000|2024-07-02 04:40:00|9650.3|9640.3|9643.5|9633.5|9650.3|9640.3|9642.5|9632.5|47
1719895500000|2024-07-02 04:45:00|9643.3|9633.3|9641|9631|9643.5|9633.5|9640.8|9630.8|51
1719895800000|2024-07-02 04:50:00|9641.3|9631.3|9641.5|9631.5|9642.5|9632.5|9639.8|9629.8|42
1719896100000|2024-07-02 04:55:00|9641.3|9631.3|9642.8|9632.8|9644.3|9634.3|9639.5|9629.5|36
1719896400000|2024-07-02 05:00:00|9642.5|9632.5|9633.8|9623.8|9642.5|9632.5|9632.3|9622.3|77
1719896700000|2024-07-02 05:05:00|9633.5|9623.5|9635.5|9625.5|9635.8|9625.8|9630.8|9620.8|88
1719897000000|2024-07-02 05:10:00|9635.8|9625.8|9645.3|9635.3|9646.8|9636.8|9635.8|9625.8|76
1719897300000|2024-07-02 05:15:00|9645.5|9635.5|9646|9636|9647|9637|9644.3|9634.3|75
1719897600000|2024-07-02 05:20:00|9645.8|9635.8|9643.3|9633.3|9646.3|9636.3|9642|9632|73
1719897900000|2024-07-02 05:25:00|9643.5|9633.5|9650.1|9630.1|9651.6|9636.8|9643.3|9630.1|51
1719898200000|2024-07-02 05:30:00|9649.6|9629.6|9637.5|9627.5|9649.6|9629.6|9633.3|9617.9|272
1719898500000|2024-07-02 05:35:00|9637.8|9627.8|9636.5|9626.5|9641.3|9631.3|9632.3|9622.3|219
1719898800000|2024-07-02 05:40:00|9636.3|9626.3|9647|9637|9648.3|9638.3|9636.3|9626.3|189
1719899100000|2024-07-02 05:45:00|9647.3|9637.3|9647.5|9637.5|9650.5|9640.5|9642.5|9632.5|166
1719899400000|2024-07-02 05:50:00|9647.8|9637.8|9653|9643|9657.5|9647.5|9646.5|9636.5|169
1719899700000|2024-07-02 05:55:00|9652.8|9642.8|9657.3|9647.3|9661.3|9651.3|9649.5|9639.5|245
1719900000000|2024-07-02 06:00:00|9657.5|9647.5|9659.8|9649.8|9668.5|9658.5|9657.5|9647.5|254
1719900300000|2024-07-02 06:05:00|9660|9650|9661.5|9651.5|9668|9658|9658.5|9648.5|232
1719900600000|2024-07-02 06:10:00|9661.3|9651.3|9645|9635|9661.3|9651.3|9644.3|9634.3|204
1719900900000|2024-07-02 06:15:00|9644.5|9634.5|9641.5|9631.5|9647.3|9637.3|9637.8|9627.8|192
1719901200000|2024-07-02 06:20:00|9641.8|9631.8|9651.5|9641.5|9653.3|9643.3|9641.5|9631.5|158
1719901500000|2024-07-02 06:25:00|9652|9642|9650.3|9640.3|9656.8|9646.8|9648|9638|168
1719901800000|2024-07-02 06:30:00|9650|9640|9636.8|9626.8|9650.5|9640.5|9636.8|9626.8|194
1719902100000|2024-07-02 06:35:00|9636.5|9626.5|9642.8|9632.8|9642.8|9632.8|9636.5|9626.5|193
1719902400000|2024-07-02 06:40:00|9642.5|9632.5|9647|9637|9647.3|9637.3|9639.5|9629.5|195
1719902700000|2024-07-02 06:45:00|9646.8|9636.8|9647.8|9637.8|9651|9641|9644.5|9634.5|185
1719903000000|2024-07-02 06:50:00|9647.5|9637.5|9649.8|9639.8|9651.3|9641.3|9644.3|9634.3|203
1719903300000|2024-07-02 06:55:00|9649.5|9639.5|9647.6|9637.6|9651.1|9641.1|9646.4|9636.4|237
1719903600000|2024-07-02 07:00:00|9648.3|9638.3|9655.6|9645.6|9664|9654|9647.9|9637.9|229
1719903900000|2024-07-02 07:05:00|9655.9|9645.9|9642.9|9632.9|9656.9|9646.9|9642.4|9632.4|221
1719904200000|2024-07-02 07:10:00|9642.6|9632.6|9647.6|9637.6|9654.6|9644.6|9641.6|9631.6|169
1719904500000|2024-07-02 07:15:00|9647.9|9637.9|9623.6|9613.6|9653.4|9643.4|9623|9613|257
1719904800000|2024-07-02 07:20:00|9623.4|9613.4|9619.9|9609.9|9624.6|9614.6|9611.3|9601.3|385
1719905100000|2024-07-02 07:25:00|9619.6|9609.6|9625.1|9615.1|9629.9|9619.9|9618.6|9608.6|225
1719905400000|2024-07-02 07:30:00|9625.4|9615.4|9629.6|9619.6|9634.4|9624.4|9624.4|9614.4|263
1719905700000|2024-07-02 07:35:00|9629.4|9619.4|9631.9|9621.9|9639.1|9629.1|9629.1|9619.1|221
1719906000000|2024-07-02 07:40:00|9631.6|9621.6|9635.1|9625.1|9636.6|9626.6|9627.6|9617.6|199
1719906300000|2024-07-02 07:45:00|9634.9|9624.9|9645.1|9635.1|9645.4|9635.4|9634.4|9624.4|203
1719906600000|2024-07-02 07:50:00|9644.9|9634.9|9644.6|9634.6|9651.6|9641.6|9642.1|9632.1|211
1719906900000|2024-07-02 07:55:00|9644.9|9634.9|9653.6|9643.6|9654.6|9644.6|9642.4|9632.4|177
1719907200000|2024-07-02 08:00:00|9654.4|9644.4|9616.8|9606.8|9655.4|9644.4|9615.9|9605.9|308
1719907500000|2024-07-02 08:05:00|9616.9|9606.9|9620.6|9610.6|9631.1|9621.1|9616.9|9606.9|225
1719907800000|2024-07-02 08:10:00|9620.9|9610.9|9633.4|9623.4|9635.6|9625.6|9619.6|9609.6|187
1719908100000|2024-07-02 08:15:00|9633.6|9623.6|9626.9|9616.9|9634.6|9624.6|9621.6|9611.6|174
1719908400000|2024-07-02 08:20:00|9627.4|9617.4|9634.4|9624.4|9636.1|9626.1|9627.1|9617.1|172
1719908700000|2024-07-02 08:25:00|9634.1|9624.1|9627.6|9617.6|9634.1|9624.1|9626.6|9616.6|133
1719909000000|2024-07-02 08:30:00|9627.4|9617.4|9635.6|9625.6|9636.1|9626.1|9624.9|9614.9|127
1719909300000|2024-07-02 08:35:00|9635.9|9625.9|9648.6|9638.6|9652.9|9640.1|9626.6|9616.6|182
1719909600000|2024-07-02 08:40:00|9649|9639|9661.4|9651.4|9664.9|9652.1|9645.9|9635.9|156
1719909900000|2024-07-02 08:45:00|9660.9|9650.9|9664.1|9654.1|9668.6|9658.6|9660.9|9650.9|170
1719910200000|2024-07-02 08:50:00|9663.9|9653.9|9690.4|9680.4|9704.1|9694.1|9663.9|9653.9|308
1719910500000|2024-07-02 08:55:00|9690.5|9680.5|9696.9|9686.9|9712.4|9702.4|9690.5|9680.5|208
1719910800000|2024-07-02 09:00:00|9696.6|9686.6|9695.9|9685.9|9698.6|9688.6|9689.6|9679.6|191
1719911100000|2024-07-02 09:05:00|9696.1|9686.1|9715.1|9705.1|9721.1|9711.1|9693.4|9683.4|200
1719911400000|2024-07-02 09:10:00|9714.9|9704.9|9703.4|9693.4|9715.1|9705.1|9703.1|9693.1|151
1719911700000|2024-07-02 09:15:00|9701.9|9691.9|9710.6|9700.6|9712.6|9702.6|9698.9|9688.9|146
1719912000000|2024-07-02 09:20:00|9710.4|9700.4|9714.6|9704.6|9715.9|9705.9|9709.9|9699.9|122
1719912300000|2024-07-02 09:25:00|9714.9|9704.9|9709.1|9699.1|9718.9|9708.9|9708.4|9698.4|144
1719912600000|2024-07-02 09:30:00|9709.4|9699.4|9695.6|9685.6|9711.6|9701.6|9695.4|9685.4|178
1719912900000|2024-07-02 09:35:00|9695.4|9685.4|9699.9|9689.9|9704.9|9694.9|9693.9|9683.9|150
1719913200000|2024-07-02 09:40:00|9700.1|9690.1|9700.9|9690.9|9703.4|9693.4|9698.9|9688.9|90
1719913500000|2024-07-02 09:45:00|9700.6|9690.6|9706.9|9696.9|9711.4|9701.4|9700.6|9690.6|121
1719913800000|2024-07-02 09:50:00|9706.6|9696.6|9710.9|9700.9|9711.4|9701.4|9705.4|9695.4|115
1719914100000|2024-07-02 09:55:00|9711.1|9701.1|9714.1|9704.1|9717.4|9707.4|9708.4|9698.4|128
1719914400000|2024-07-02 10:00:00|9714.4|9704.4|9718.1|9708.1|9719.1|9709.1|9713.1|9703.1|113
1719914700000|2024-07-02 10:05:00|9718.4|9708.4|9713.9|9703.9|9720.6|9710.6|9711.4|9701.4|134
1719915000000|2024-07-02 10:10:00|9714.1|9704.1|9712.9|9702.9|9715.1|9705.1|9711.9|9701.9|92
1719915300000|2024-07-02 10:15:00|9711.9|9701.9|9706.6|9696.6|9711.9|9701.9|9705.6|9695.6|110
1719915600000|2024-07-02 10:20:00|9706.4|9696.4|9710.6|9700.6|9714.9|9704.9|9705.1|9695.1|90
1719915900000|2024-07-02 10:25:00|9710.9|9700.9|9709.6|9699.6|9713.6|9703.6|9708.4|9698.4|105
1719916200000|2024-07-02 10:30:00|9709.9|9699.9|9708.4|9698.4|9713.4|9703.4|9706.9|9696.9|118
1719916500000|2024-07-02 10:35:00|9708.6|9698.6|9708.1|9698.1|9713.9|9703.9|9708.1|9698.1|126
1719916800000|2024-07-02 10:40:00|9707.9|9697.9|9717.6|9707.6|9717.9|9707.9|9706.9|9696.9|86
1719917100000|2024-07-02 10:45:00|9718.1|9708.1|9711.4|9701.4|9718.9|9708.9|9711.1|9701.1|91
1719917400000|2024-07-02 10:50:00|9711.6|9701.6|9714.9|9704.9|9714.9|9704.9|9709.1|9699.1|101
1719917700000|2024-07-02 10:55:00|9715.1|9705.1|9709.6|9699.6|9715.9|9705.9|9707.1|9697.1|132
1719918000000|2024-07-02 11:00:00|9708.9|9698.9|9707.1|9697.1|9711.6|9701.6|9704.4|9694.4|87
1719918300000|2024-07-02 11:05:00|9706.9|9696.9|9699.1|9689.1|9706.9|9696.9|9699.1|9689.1|97
1719918600000|2024-07-02 11:10:00|9699.4|9689.4|9701.4|9691.4|9705.1|9695.1|9696.9|9686.9|163
1719918900000|2024-07-02 11:15:00|9701.1|9691.1|9693.6|9683.6|9702.4|9692.4|9693.6|9683.6|165
1719919200000|2024-07-02 11:20:00|9692.9|9682.9|9696.6|9686.6|9697.6|9687.6|9691.1|9681.1|138
1719919500000|2024-07-02 11:25:00|9696.4|9686.4|9698.4|9688.4|9701.6|9691.6|9694.1|9684.1|120
1719919800000|2024-07-02 11:30:00|9698.6|9688.6|9699.4|9689.4|9702.6|9692.6|9696.9|9686.9|206
1719920100000|2024-07-02 11:35:00|9699.1|9689.1|9708.6|9698.6|9713.1|9703.1|9698.9|9688.9|213
1719920400000|2024-07-02 11:40:00|9708.4|9698.4|9706.9|9696.9|9709.1|9699.1|9705.4|9695.4|96
1719920700000|2024-07-02 11:45:00|9705.9|9695.9|9705.6|9695.6|9709.9|9699.9|9705.1|9695.1|116
1719921000000|2024-07-02 11:50:00|9705.9|9695.9|9706.4|9696.4|9708.9|9698.9|9705.4|9695.4|123
1719921300000|2024-07-02 11:55:00|9706.1|9696.1|9705.6|9695.6|9708.4|9698.4|9703.4|9693.4|95
1719921600000|2024-07-02 12:00:00|9705.9|9695.9|9720.6|9710.6|9723.4|9713.4|9705.9|9695.9|241
1719921900000|2024-07-02 12:05:00|9720.4|9710.4|9719.6|9709.6|9723.4|9713.4|9716.9|9706.9|185
1719922200000|2024-07-02 12:10:00|9719.1|9709.1|9709.9|9699.9|9721.4|9711.4|9708.4|9698.4|235
1719922500000|2024-07-02 12:15:00|9709.4|9699.4|9710.1|9700.1|9713.6|9703.6|9706.4|9696.4|201
1719922800000|2024-07-02 12:20:00|9708.9|9698.9|9717.4|9707.4|9718.6|9708.6|9707.1|9697.1|236
1719923100000|2024-07-02 12:25:00|9717.6|9707.6|9716.1|9706.1|9719.6|9709.6|9714.9|9704.9|180
1719923400000|2024-07-02 12:30:00|9716.4|9706.4|9716.1|9706.1|9717.6|9707.6|9712.4|9702.4|247
1719923700000|2024-07-02 12:35:00|9716.4|9706.4|9718.4|9708.4|9718.9|9708.9|9714.9|9704.9|193
1719924000000|2024-07-02 12:40:00|9718.6|9708.6|9731.1|9721.1|9731.1|9721.1|9718.6|9708.6|286
1719924300000|2024-07-02 12:45:00|9731.6|9721.6|9722.1|9712.1|9734.9|9724.9|9720.4|9710.4|269
1719924600000|2024-07-02 12:50:00|9722.4|9712.4|9723.4|9713.4|9731.6|9721.6|9721.4|9711.4|211
1719924900000|2024-07-02 12:55:00|9723.6|9713.6|9718.9|9708.9|9725.1|9715.1|9716.6|9706.6|269
1719925200000|2024-07-02 13:00:00|9718.6|9708.6|9713.4|9703.4|9721.6|9711.6|9706.6|9696.6|659
1719925500000|2024-07-02 13:05:00|9713.9|9703.9|9707.6|9697.6|9720.9|9710.9|9707.4|9697.4|486
1719925800000|2024-07-02 13:10:00|9707.9|9697.9|9710.9|9700.9|9718.9|9708.9|9707.9|9697.9|372
1719926100000|2024-07-02 13:15:00|9710.4|9700.4|9708.6|9698.6|9712.6|9702.6|9700.4|9690.4|309
1719926400000|2024-07-02 13:20:00|9708.9|9698.9|9713.1|9703.1|9716.9|9706.9|9707.6|9697.6|344
1719926700000|2024-07-02 13:25:00|9712.9|9702.9|9703.6|9693.6|9712.9|9702.9|9695.6|9685.6|336
1719927000000|2024-07-02 13:30:00|9703.4|9693.4|9703.1|9693.1|9707.9|9697.9|9696.1|9686.1|433
1719927300000|2024-07-02 13:35:00|9702.9|9692.9|9709.4|9699.4|9715.6|9705.6|9701.9|9691.9|428
1719927600000|2024-07-02 13:40:00|9709.6|9699.6|9741.6|9731.6|9742.4|9732.4|9709.6|9699.6|569
1719927900000|2024-07-02 13:45:00|9741.9|9731.9|9748.4|9738.4|9750.6|9740.6|9735.1|9725.1|524
1719928200000|2024-07-02 13:50:00|9748.1|9738.1|9748.6|9738.6|9754.1|9744.1|9746.1|9736.1|432
1719928500000|2024-07-02 13:55:00|9749.9|9739.9|9745.9|9735.9|9752.4|9742.4|9742.9|9732.9|423
1719928800000|2024-07-02 14:00:00|9746.1|9736.1|9740.6|9730.6|9748.6|9738.6|9734.9|9724.9|634
1719929100000|2024-07-02 14:05:00|9740.4|9730.4|9727.6|9717.6|9744.4|9734.4|9727.6|9717.6|520
1719929400000|2024-07-02 14:10:00|9727.4|9717.4|9718.4|9708.4|9728.4|9718.4|9716.4|9706.4|562
1719929700000|2024-07-02 14:15:00|9716.9|9706.9|9717.6|9707.6|9726.4|9716.4|9713|9703|492
1719930000000|2024-07-02 14:20:00|9717.9|9707.9|9713.4|9703.4|9724.6|9714.6|9707.6|9697.6|453
1719930300000|2024-07-02 14:25:00|9713.6|9703.6|9721.4|9711.4|9723.9|9713.9|9712.9|9702.9|399
1719930600000|2024-07-02 14:30:00|9721.6|9711.6|9722.6|9712.6|9732.1|9722.1|9719.9|9709.9|365
1719930900000|2024-07-02 14:35:00|9722.4|9712.4|9710.6|9700.6|9723.6|9713.6|9707.9|9697.9|378
1719931200000|2024-07-02 14:40:00|9710.9|9700.9|9703.4|9693.4|9717.1|9707.1|9702.6|9692.6|368
1719931500000|2024-07-02 14:45:00|9703.6|9693.6|9702.6|9692.6|9708.4|9698.4|9701.1|9691.1|423
1719931800000|2024-07-02 14:50:00|9702.4|9692.4|9693.6|9683.6|9707.9|9697.9|9688.6|9678.6|392
1719932100000|2024-07-02 14:55:00|9693.4|9683.4|9695.6|9685.6|9701.1|9691.1|9690.6|9680.6|297
1719932400000|2024-07-02 15:00:00|9695.4|9685.4|9694.1|9684.1|9701.1|9691.1|9691.6|9681.6|257
1719932700000|2024-07-02 15:05:00|9693.9|9683.9|9708.4|9698.4|9712.4|9702.4|9693.9|9683.9|267
1719933000000|2024-07-02 15:10:00|9708.6|9698.6|9710.9|9700.9|9717.4|9707.4|9708.1|9698.1|329
1719933300000|2024-07-02 15:15:00|9711.1|9701.1|9709.1|9699.1|9712.9|9702.9|9706.6|9696.6|277
1719933600000|2024-07-02 15:20:00|9709.4|9699.4|9705.1|9695.1|9710.6|9700.6|9703.1|9693.1|272
1719933900000|2024-07-02 15:25:00|9704.9|9694.9|9688.4|9678.4|9704.9|9694.9|9683.1|9673.1|384
1719934200000|2024-07-02 15:30:00|9688.6|9678.6|9682.1|9672.1|9692.6|9682.6|9680.1|9670.1|353
1719934500000|2024-07-02 15:35:00|9682.6|9672.6|9676.1|9666.1|9688.1|9678.1|9674.9|9664.9|339
1719934800000|2024-07-02 15:40:00|9675.9|9665.9|9671.4|9661.4|9675.9|9665.9|9665.9|9655.9|326
1719935100000|2024-07-02 15:45:00|9671.6|9661.6|9677.6|9667.6|9681.9|9671.9|9671.6|9661.6|223
1719935400000|2024-07-02 15:50:00|9677.9|9667.9|9683.6|9673.6|9686.1|9676.1|9677.1|9667.1|181
1719935700000|2024-07-02 15:55:00|9683.4|9673.4|9688.4|9678.4|9690.1|9680.1|9674.9|9664.9|229
1719936000000|2024-07-02 16:00:00|9688.1|9678.1|9680.9|9670.9|9688.1|9678.1|9677.4|9667.4|212
1719936300000|2024-07-02 16:05:00|9680.6|9670.6|9681.6|9671.6|9683.9|9673.9|9677.4|9667.4|123
1719936600000|2024-07-02 16:10:00|9681.9|9671.9|9678.9|9668.9|9682.4|9672.4|9675.9|9665.9|121
1719936900000|2024-07-02 16:15:00|9679.1|9669.1|9677.1|9667.1|9679.9|9669.9|9674.4|9664.4|109
1719937200000|2024-07-02 16:20:00|9676.6|9666.6|9681.9|9671.9|9681.9|9671.9|9674.4|9664.4|99
1719937500000|2024-07-02 16:25:00|9682.1|9672.1|9684.4|9674.4|9685.1|9675.1|9680.1|9670.1|65
1719937800000|2024-07-02 16:30:00|9684.1|9674.1|9684.6|9674.6|9685.4|9675.4|9680.9|9670.9|87
1719938100000|2024-07-02 16:35:00|9684.4|9674.4|9677.4|9667.4|9684.4|9674.4|9677.4|9667.4|52
1719938400000|2024-07-02 16:40:00|9677.6|9667.6|9678.1|9668.1|9679.6|9669.6|9675.6|9665.6|70
1719938700000|2024-07-02 16:45:00|9677.9|9667.9|9674.6|9664.6|9679.1|9669.1|9674.4|9664.4|104
1719939000000|2024-07-02 16:50:00|9674.4|9664.4|9676.6|9666.6|9677.9|9667.9|9673.9|9663.9|83
1719939300000|2024-07-02 16:55:00|9675.6|9665.6|9662.3|9652.3|9676.1|9666.1|9660.3|9650.3|253
1719939600000|2024-07-02 17:00:00|9661.8|9651.8|9662|9652|9665.8|9655.8|9657.9|9647.9|131
1719939900000|2024-07-02 17:05:00|9662.3|9652.3|9668.8|9658.8|9670.8|9660.8|9662|9652|94
1719940200000|2024-07-02 17:10:00|9669|9659|9663.3|9653.3|9669.5|9659.5|9663.3|9653.3|87
1719940500000|2024-07-02 17:15:00|9663.5|9653.5|9664.3|9654.3|9667.4|9657.4|9663|9653|67
1719940800000|2024-07-02 17:20:00|9664|9654|9664|9654|9666|9656|9663.1|9653.1|68
1719941100000|2024-07-02 17:25:00|9663.9|9653.9|9666.1|9656.1|9667.1|9657.1|9663.6|9653.6|53
1719941400000|2024-07-02 17:30:00|9665.6|9655.6|9665.1|9655.1|9666.1|9656.1|9663.9|9653.9|37
1719941700000|2024-07-02 17:35:00|9665.4|9655.4|9665|9655|9666.1|9656.1|9662.9|9652.9|47
1719942000000|2024-07-02 17:40:00|9665.1|9655.1|9670|9660|9670.3|9660.3|9664.4|9654.4|46
1719942300000|2024-07-02 17:45:00|9669.9|9659.9|9670.3|9660.3|9670.3|9660.3|9668.5|9658.5|28
1719942600000|2024-07-02 17:50:00|9670.6|9660.6|9668.8|9658.8|9670.9|9660.9|9664.6|9654.6|70
1719942900000|2024-07-02 17:55:00|9669|9659|9672.1|9650.1|9676.9|9659.4|9669|9650.1|12
1719964800000|2024-07-03 00:00:00|9680.3|9670.3|9683.1|9673.1|9683.1|9673.1|9678.5|9668.5|33
1719965100000|2024-07-03 00:05:00|9682.9|9672.9|9686.1|9676.1|9686.1|9676.1|9680.4|9670.4|64
1719965400000|2024-07-03 00:10:00|9685.9|9675.9|9680.3|9670.3|9686.6|9676.6|9679.5|9669.5|66
1719965700000|2024-07-03 00:15:00|9680|9670|9678.8|9668.8|9680|9670|9676.5|9666.5|42
1719966000000|2024-07-03 00:20:00|9678.5|9668.5|9678|9668|9679.3|9669.3|9676.5|9666.5|48
1719966300000|2024-07-03 00:25:00|9677.8|9667.8|9677|9667|9677.8|9667.8|9673.5|9663.5|46
1719966600000|2024-07-03 00:30:00|9677.5|9667.5|9677|9667|9678|9668|9675.8|9665.8|42
1719966900000|2024-07-03 00:35:00|9676.8|9666.8|9678.8|9668.8|9678.8|9668.8|9676.3|9666.3|32
1719967200000|2024-07-03 00:40:00|9678.5|9668.5|9684|9674|9685.1|9675.1|9677.8|9667.8|45
1719967500000|2024-07-03 00:45:00|9683.8|9673.8|9682.5|9672.5|9684|9674|9681.8|9671.8|23
1719967800000|2024-07-03 00:50:00|9682.3|9672.3|9682|9672|9683.3|9673.3|9681|9671|38
1719968100000|2024-07-03 00:55:00|9681.8|9671.8|9687.6|9667.6|9688.1|9674|9679.5|9665.6|69
1719968400000|2024-07-03 01:00:00|9687.1|9667.1|9683|9673|9687.1|9676|9676.9|9656.9|289
1719968700000|2024-07-03 01:05:00|9683.3|9673.3|9689.3|9679.3|9693.3|9683.3|9683|9673|197
1719969000000|2024-07-03 01:10:00|9689|9679|9693.8|9683.8|9693.8|9683.8|9686.3|9676.3|175
1719969300000|2024-07-03 01:15:00|9694|9684|9688|9678|9695.3|9685.3|9685|9675|256
1719969600000|2024-07-03 01:20:00|9688.5|9678.5|9688.8|9678.8|9695.3|9685.3|9687.8|9677.8|214
1719969900000|2024-07-03 01:25:00|9689|9679|9691|9681|9691.8|9681.8|9686|9676|146
1719970200000|2024-07-03 01:30:00|9691.3|9681.3|9691.3|9681.3|9698|9688|9685|9675|288
1719970500000|2024-07-03 01:35:00|9691.5|9681.5|9686.3|9676.3|9692.5|9682.5|9682.3|9672.3|216
1719970800000|2024-07-03 01:40:00|9686.5|9676.5|9686.8|9676.8|9689.5|9679.5|9685|9675|148
1719971100000|2024-07-03 01:45:00|9686.5|9676.5|9682.8|9672.8|9687|9677|9681|9671|176
1719971400000|2024-07-03 01:50:00|9682.5|9672.5|9676.8|9666.8|9687.3|9677.3|9674.8|9664.8|278
1719971700000|2024-07-03 01:55:00|9676.5|9666.5|9685.8|9675.8|9686.3|9676.3|9675.5|9665.5|187
1719972000000|2024-07-03 02:00:00|9686|9676|9691|9681|9695.5|9685.5|9685.8|9675.8|162
1719972300000|2024-07-03 02:05:00|9691.3|9681.3|9698.5|9688.5|9700|9690|9691.3|9681.3|195
1719972600000|2024-07-03 02:10:00|9698.3|9688.3|9695.3|9685.3|9702|9692|9693.3|9683.3|197
1719972900000|2024-07-03 02:15:00|9695.5|9685.5|9690.8|9680.8|9695.5|9685.5|9690.8|9680.8|52
1719973200000|2024-07-03 02:20:00|9690.5|9680.5|9692|9682|9692.3|9682.3|9687.3|9677.3|93
1719973500000|2024-07-03 02:25:00|9691.8|9681.8|9690.5|9680.5|9694.3|9684.3|9690.5|9680.5|46
1719973800000|2024-07-03 02:30:00|9690|9680|9685.8|9675.8|9690.5|9680.5|9684.3|9674.3|204
1719974100000|2024-07-03 02:35:00|9686|9676|9681.3|9671.3|9688.5|9678.5|9681.3|9671.3|146
1719974400000|2024-07-03 02:40:00|9681.5|9671.5|9666.3|9656.3|9682|9672|9664.5|9654.5|257
1719974700000|2024-07-03 02:45:00|9666|9656|9658.3|9648.3|9668|9658|9654|9644|357
1719975000000|2024-07-03 02:50:00|9658.5|9648.5|9660.5|9650.5|9661.5|9651.5|9652.5|9642.5|261
1719975300000|2024-07-03 02:55:00|9661|9651|9677|9667|9678.8|9668.8|9660|9650|288
1719975600000|2024-07-03 03:00:00|9676.8|9666.8|9680.8|9670.8|9682.3|9672.3|9676.5|9666.5|306
1719975900000|2024-07-03 03:05:00|9681|9671|9682|9672|9685.5|9675.5|9678|9668|228
1719976200000|2024-07-03 03:10:00|9681.8|9671.8|9681|9671|9683|9673|9676.5|9666.5|153
1719976500000|2024-07-03 03:15:00|9681.3|9671.3|9684.3|9674.3|9689.3|9679.3|9681|9671|148
1719976800000|2024-07-03 03:20:00|9684|9674|9687.5|9677.5|9687.5|9677.5|9679.5|9669.5|210
1719977100000|2024-07-03 03:25:00|9687.8|9677.8|9692.9|9672.9|9694.4|9682|9685.3|9672.4|215
1719977400000|2024-07-03 03:30:00|9693.4|9673.4|9703.8|9693.8|9703.9|9693.9|9689.5|9672.9|125
1719977700000|2024-07-03 03:35:00|9704|9694|9700.5|9690.5|9704.8|9694.8|9700.5|9690.5|87
1719978000000|2024-07-03 03:40:00|9700.3|9690.3|9702.3|9692.3|9704.5|9694.5|9699.5|9689.5|77
1719978300000|2024-07-03 03:45:00|9702|9692|9699.5|9689.5|9702.5|9692.5|9699.5|9689.5|70
1719978600000|2024-07-03 03:50:00|9699.8|9689.8|9698.8|9688.8|9700.3|9690.3|9696.5|9686.5|66
1719978900000|2024-07-03 03:55:00|9698.5|9688.5|9696.3|9686.3|9699.3|9689.3|9696.3|9686.3|42
1719979200000|2024-07-03 04:00:00|9696.5|9686.5|9704|9694|9704|9694|9696.5|9686.5|27
1719979500000|2024-07-03 04:05:00|9703.8|9693.8|9704|9694|9704|9694|9703.3|9693.3|16
1719979800000|2024-07-03 04:10:00|9704.3|9694.3|9708.8|9698.8|9709.5|9699.5|9704.3|9694.3|59
1719980100000|2024-07-03 04:15:00|9709|9699|9708.5|9698.5|9710.5|9700.5|9707.3|9697.3|25
1719980400000|2024-07-03 04:20:00|9708.8|9698.8|9706.3|9696.3|9708.8|9698.8|9704.3|9694.3|50
1719980700000|2024-07-03 04:25:00|9706|9696|9708.3|9698.3|9708.8|9698.8|9705.5|9695.5|34
1719981000000|2024-07-03 04:30:00|9708|9698|9712.8|9702.8|9714.5|9704.5|9705.5|9695.5|65
1719981300000|2024-07-03 04:35:00|9712.5|9702.5|9711.3|9701.3|9713|9703|9709|9699|51
1719981600000|2024-07-03 04:40:00|9711|9701|9709.3|9699.3|9712|9702|9709|9699|39
1719981900000|2024-07-03 04:45:00|9709.8|9699.8|9709.3|9699.3|9712.5|9702.5|9708.8|9698.8|46
1719982200000|2024-07-03 04:50:00|9709|9699|9709.5|9699.5|9711.3|9701.3|9708.5|9698.5|42
1719982500000|2024-07-03 04:55:00|9709.8|9699.8|9708.5|9698.5|9712.3|9702.3|9708.3|9698.3|47
1719982800000|2024-07-03 05:00:00|9708.8|9698.8|9712.3|9702.3|9717.5|9707.5|9708.5|9698.5|136
1719983100000|2024-07-03 05:05:00|9712.5|9702.5|9715.5|9705.5|9717.8|9707.8|9712|9702|92
1719983400000|2024-07-03 05:10:00|9715.3|9705.3|9713|9703|9720.3|9710.3|9712.8|9702.8|103
1719983700000|2024-07-03 05:15:00|9712.8|9702.8|9707.8|9697.8|9713|9703|9706|9696|79
1719984000000|2024-07-03 05:20:00|9708.3|9698.3|9705.5|9695.5|9708.3|9698.3|9705.5|9695.5|67
1719984300000|2024-07-03 05:25:00|9705.3|9695.3|9705.9|9685.9|9708.4|9696.5|9703|9685.6|86
1719984600000|2024-07-03 05:30:00|9706.6|9686.6|9709.8|9699.8|9715.4|9701.5|9700.5|9683.9|403
1719984900000|2024-07-03 05:35:00|9710|9700|9705|9695|9710.5|9700.5|9704|9694|302
1719985200000|2024-07-03 05:40:00|9704.8|9694.8|9706|9696|9713|9703|9703.5|9693.5|195
1719985500000|2024-07-03 05:45:00|9705.8|9695.8|9711.3|9701.3|9712.5|9702.5|9701.3|9691.3|244
1719985800000|2024-07-03 05:50:00|9711|9701|9713.3|9703.3|9716.3|9706.3|9710.8|9700.8|187
1719986100000|2024-07-03 05:55:00|9713.5|9703.5|9716|9706|9720.8|9710.8|9711.5|9701.5|193
1719986400000|2024-07-03 06:00:00|9716.3|9706.3|9713|9703|9722.3|9712.3|9711.8|9701.8|185
1719986700000|2024-07-03 06:05:00|9713.3|9703.3|9714.3|9704.3|9720.5|9710.5|9713.3|9703.3|195
1719987000000|2024-07-03 06:10:00|9714.5|9704.5|9719|9709|9720.8|9710.8|9711.8|9701.8|184
1719987300000|2024-07-03 06:15:00|9719.3|9709.3|9720.3|9710.3|9723.3|9713.3|9716.8|9706.8|186
1719987600000|2024-07-03 06:20:00|9720.8|9710.8|9725.8|9715.8|9726|9716|9717|9707|158
1719987900000|2024-07-03 06:25:00|9724.8|9714.8|9734.5|9724.5|9735|9725|9723.5|9713.5|206
1719988200000|2024-07-03 06:30:00|9734.3|9724.3|9741.8|9731.8|9749|9739|9734|9724|282
1719988500000|2024-07-03 06:35:00|9742|9732|9735.3|9725.3|9742|9732|9735.3|9725.3|196
1719988800000|2024-07-03 06:40:00|9735.5|9725.5|9752|9742|9752|9742|9735.5|9725.5|267
1719989100000|2024-07-03 06:45:00|9752.3|9742.3|9770.5|9760.5|9772.5|9762|9751.3|9741.3|362
1719989400000|2024-07-03 06:50:00|9770.8|9760.8|9764|9754|9775.8|9765.8|9763.3|9753.3|349
1719989700000|2024-07-03 06:55:00|9764.3|9754.3|9770.5|9760.5|9776.4|9766.4|9763.5|9753.5|409
1719990000000|2024-07-03 07:00:00|9770.8|9760.8|9780.6|9770.6|9784.3|9774.3|9765.4|9755.4|283
1719990300000|2024-07-03 07:05:00|9780.4|9770.4|9774.4|9764.4|9784.4|9774.4|9774.1|9764.1|207
1719990600000|2024-07-03 07:10:00|9774.6|9764.6|9792.9|9782.9|9793.6|9783.6|9773.6|9763.6|207
1719990900000|2024-07-03 07:15:00|9793.1|9783.1|9795.6|9785.6|9797.1|9787.1|9788.6|9778.6|186
1719991200000|2024-07-03 07:20:00|9796.6|9786.6|9805.6|9795.6|9807.1|9797.1|9795.1|9785.1|223
1719991500000|2024-07-03 07:25:00|9805.1|9795.1|9826.8|9816.8|9827.3|9817.3|9804.9|9794.9|274
1719991800000|2024-07-03 07:30:00|9827|9817|9812.1|9802.1|9827.6|9817.6|9809.5|9799.5|228
1719992100000|2024-07-03 07:35:00|9812.4|9802.4|9816.6|9806.6|9824.4|9814.4|9811.9|9801.9|165
1719992400000|2024-07-03 07:40:00|9817.1|9807.1|9817.4|9807.4|9822.4|9812.4|9814.1|9804.1|184
1719992700000|2024-07-03 07:45:00|9817.1|9807.1|9822.1|9812.1|9822.1|9812.1|9811.1|9801.1|172
1719993000000|2024-07-03 07:50:00|9821.9|9811.9|9827.6|9817.6|9827.6|9817.6|9818.6|9808.6|215
1719993300000|2024-07-03 07:55:00|9827.4|9817.4|9830.4|9820.4|9833.6|9823.6|9826.9|9816.9|202
1719993600000|2024-07-03 08:00:00|9829.9|9819.9|9830.9|9820.9|9837.6|9827.6|9820.4|9810.4|259
1719993900000|2024-07-03 08:05:00|9831.1|9821.1|9833.4|9823.4|9833.4|9823.4|9822.9|9812.9|165
1719994200000|2024-07-03 08:10:00|9833.6|9823.6|9835.1|9825.1|9838.4|9828.4|9829.9|9819.9|199
1719994500000|2024-07-03 08:15:00|9834.9|9824.9|9827.9|9817.9|9835.6|9825.6|9826.6|9816.6|192
1719994800000|2024-07-03 08:20:00|9828.1|9818.1|9828.1|9818.1|9833.6|9823.6|9824.6|9814.6|165
1719995100000|2024-07-03 08:25:00|9828.6|9818.6|9836.1|9826.1|9840.6|9830.6|9824.1|9814.1|192
1719995400000|2024-07-03 08:30:00|9836.4|9826.4|9834.9|9824.9|9838.9|9828.9|9833.1|9823.1|130
1719995700000|2024-07-03 08:35:00|9835.4|9825.4|9828.4|9818.4|9836.6|9826.6|9825.1|9815.1|131
1719996000000|2024-07-03 08:40:00|9828.6|9818.6|9829.6|9819.6|9832.9|9822.9|9828.4|9818.4|136
1719996300000|2024-07-03 08:45:00|9828.9|9818.9|9827.4|9817.4|9834.1|9824.1|9823.4|9813.4|146
1719996600000|2024-07-03 08:50:00|9827.1|9817.1|9824.9|9814.9|9831.1|9821.1|9823.6|9813.6|143
1719996900000|2024-07-03 08:55:00|9825.1|9815.1|9819.4|9809.4|9828.1|9818.1|9811.6|9801.6|181
1719997200000|2024-07-03 09:00:00|9819.6|9809.6|9806.3|9796.3|9823.9|9813.9|9806.3|9796.3|162
1719997500000|2024-07-03 09:05:00|9804.1|9794.1|9792.4|9782.4|9806.6|9796.6|9792.4|9782.4|211
1719997800000|2024-07-03 09:10:00|9792.6|9782.6|9783.6|9773.6|9793.1|9783.1|9783.4|9773.4|121
1719998100000|2024-07-03 09:15:00|9784.1|9774.1|9772.6|9762.6|9784.1|9774.1|9768.1|9758.1|171
1719998400000|2024-07-03 09:20:00|9773.1|9763.1|9765.1|9755.1|9774.6|9764.6|9763.4|9753.4|98
1719998700000|2024-07-03 09:25:00|9764.9|9754.9|9752.1|9742.1|9770.9|9760.9|9752.1|9742.1|115
1719999000000|2024-07-03 09:30:00|9751.5|9741.5|9745.4|9735.4|9751.5|9741.5|9733.9|9723.9|174
1719999300000|2024-07-03 09:35:00|9745.6|9735.6|9757.4|9747.4|9767.4|9757.4|9745.4|9735.4|234
1719999600000|2024-07-03 09:40:00|9757.1|9747.1|9747.6|9737.6|9757.4|9747.4|9747.6|9737.6|127
1719999900000|2024-07-03 09:45:00|9746.9|9736.9|9749.4|9739.4|9753.4|9743.4|9742.5|9732.5|187
1720000200000|2024-07-03 09:50:00|9749.9|9739.9|9745.6|9735.6|9759.4|9749.4|9744.4|9734.4|149
1720000500000|2024-07-03 09:55:00|9745.4|9735.4|9745.1|9735.1|9749.6|9739.6|9743.9|9733.9|82
1720000800000|2024-07-03 10:00:00|9744.6|9734.6|9743.1|9733.1|9746.9|9736.9|9740.1|9730.1|80
1720001100000|2024-07-03 10:05:00|9743|9733|9741.1|9731.1|9744.9|9734.9|9740.6|9730.6|125
1720001400000|2024-07-03 10:10:00|9741.4|9731.4|9749.1|9739.1|9752.1|9742.1|9741.1|9731.1|109
1720001700000|2024-07-03 10:15:00|9749.4|9739.4|9770.4|9760.4|9772.4|9762.4|9749.4|9739.4|203
1720002000000|2024-07-03 10:20:00|9770.6|9760.6|9769.9|9759.9|9773.4|9763.4|9764.1|9754.1|175
1720002300000|2024-07-03 10:25:00|9770.1|9760.1|9778.6|9768.6|9786.6|9776.6|9769.9|9759.9|164
1720002600000|2024-07-03 10:30:00|9778.4|9768.4|9775.1|9765.1|9785.9|9775.9|9774.9|9764.9|134
1720002900000|2024-07-03 10:35:00|9775.4|9765.4|9779.6|9769.6|9779.9|9769.9|9774.9|9764.9|137
1720003200000|2024-07-03 10:40:00|9779.4|9769.4|9777.4|9767.4|9780.6|9770.6|9774.6|9764.6|128
1720003500000|2024-07-03 10:45:00|9777.6|9767.6|9786.1|9776.1|9787.1|9777.1|9777.1|9767.1|127
1720003800000|2024-07-03 10:50:00|9786.4|9776.4|9782.6|9772.6|9788.4|9778.4|9782.4|9772.4|116
1720004100000|2024-07-03 10:55:00|9782.4|9772.4|9778.6|9768.6|9782.9|9772.9|9777.4|9767.4|116
1720004400000|2024-07-03 11:00:00|9778.9|9768.9|9781.9|9771.9|9782.6|9772.6|9777.4|9767.4|121
1720004700000|2024-07-03 11:05:00|9781.6|9771.6|9786.4|9776.4|9786.4|9776.4|9779.6|9769.6|134
1720005000000|2024-07-03 11:10:00|9786.6|9776.6|9782.9|9772.9|9786.9|9776.9|9779.9|9769.9|94
1720005300000|2024-07-03 11:15:00|9782.1|9772.1|9785.9|9775.9|9787.6|9777.6|9781.4|9771.4|95
1720005600000|2024-07-03 11:20:00|9785.6|9775.6|9784.9|9774.9|9788.4|9778.4|9782.9|9772.9|127
1720005900000|2024-07-03 11:25:00|9784.6|9774.6|9777|9767|9784.6|9774.6|9776.1|9766.1|174
1720006200000|2024-07-03 11:30:00|9777.1|9767.1|9778.1|9768.1|9781.9|9771.9|9775.4|9765.4|167
1720006500000|2024-07-03 11:35:00|9778.4|9768.4|9786.9|9776.9|9787.9|9777.9|9775.9|9765.9|145
1720006800000|2024-07-03 11:40:00|9787.1|9777.1|9791.4|9781.4|9792.4|9782.4|9782.9|9772.9|128
1720007100000|2024-07-03 11:45:00|9791.1|9781.1|9789.1|9779.1|9798.4|9788.4|9789.1|9779.1|162
1720007400000|2024-07-03 11:50:00|9789.4|9779.4|9801.1|9791.1|9801.9|9791.9|9789.4|9779.4|175
1720007700000|2024-07-03 11:55:00|9800.9|9790.9|9806.9|9796.9|9811.1|9801.1|9799.6|9789.6|204
1720008000000|2024-07-03 12:00:00|9807.1|9797.1|9812.9|9802.9|9818.6|9808.6|9807.1|9797.1|214
1720008300000|2024-07-03 12:05:00|9813.4|9803.4|9824.6|9814.6|9826.4|9816.4|9810.4|9800.4|229
1720008600000|2024-07-03 12:10:00|9824.9|9814.9|9815.9|9805.9|9829.6|9819.6|9815.6|9805.6|235
1720008900000|2024-07-03 12:15:00|9815.6|9805.6|9822.4|9812.4|9828.9|9818.9|9815.6|9805.6|272
1720009200000|2024-07-03 12:20:00|9822.6|9812.6|9827.4|9817.4|9833.1|9823.1|9822.6|9812.6|235
1720009500000|2024-07-03 12:25:00|9827.1|9817.1|9829.9|9819.9|9833.6|9823.6|9826.6|9816.6|190
1720009800000|2024-07-03 12:30:00|9831.1|9821.1|9837.9|9827.9|9841.9|9831.9|9829.1|9819.1|355
1720010100000|2024-07-03 12:35:00|9837.6|9827.6|9837.6|9827.6|9841.1|9831.1|9833.9|9823.9|245
1720010400000|2024-07-03 12:40:00|9837.9|9827.9|9841.4|9831.4|9848.6|9838.6|9836.4|9826.4|270
1720010700000|2024-07-03 12:45:00|9841.1|9831.1|9827.1|9817.1|9841.9|9831.9|9825.6|9815.6|313
1720011000000|2024-07-03 12:50:00|9824.6|9814.6|9833.1|9823.1|9835.4|9825.4|9824.4|9814.4|245
1720011300000|2024-07-03 12:55:00|9833.4|9823.4|9832.9|9822.9|9837.1|9827.1|9822.4|9812.4|310
1720011600000|2024-07-03 13:00:00|9832.6|9822.6|9822.6|9812.6|9836.9|9826.9|9816.6|9806.6|636
1720011900000|2024-07-03 13:05:00|9822.1|9812.1|9827.1|9817.1|9828.1|9818.1|9812.1|9802.1|415
1720012200000|2024-07-03 13:10:00|9827.4|9817.4|9856.4|9846.4|9856.4|9846.4|9827.4|9817.4|525
1720012500000|2024-07-03 13:15:00|9856.6|9846.6|9842.9|9832.9|9862.4|9852.4|9842.1|9832.1|511
1720012800000|2024-07-03 13:20:00|9842.6|9832.6|9848.1|9838.1|9850.4|9840.4|9841.4|9831.4|385
1720013100000|2024-07-03 13:25:00|9847.9|9837.9|9843.9|9833.9|9852.9|9842.9|9836.6|9826.6|378
1720013400000|2024-07-03 13:30:00|9844.1|9834.1|9851.6|9841.6|9862.6|9852.6|9843.6|9833.6|473
1720013700000|2024-07-03 13:35:00|9851.9|9841.9|9857.6|9847.6|9858.6|9848.6|9846.1|9836.1|389
1720014000000|2024-07-03 13:40:00|9857.9|9847.9|9863.9|9853.9|9866.6|9856.6|9850.4|9840.4|372
1720014300000|2024-07-03 13:45:00|9864.6|9854.6|9870.6|9860.6|9874.4|9864.4|9862.1|9852.1|447
1720014600000|2024-07-03 13:50:00|9871.1|9861.1|9875.6|9865.6|9880.6|9870.6|9870.6|9860.6|368
1720014900000|2024-07-03 13:55:00|9875.4|9865.4|9872.6|9862.6|9877.6|9867.6|9864.6|9854.6|317
1720015200000|2024-07-03 14:00:00|9873.1|9863.1|9874.4|9864.4|9883|9873|9870.9|9860.9|595
1720015500000|2024-07-03 14:05:00|9874.6|9864.6|9883.4|9873.4|9884.6|9874.6|9873.6|9863.6|384
1720015800000|2024-07-03 14:10:00|9882.9|9872.9|9875.6|9865.6|9884.9|9874.9|9871.9|9861.9|433
1720016100000|2024-07-03 14:15:00|9875.1|9865.1|9880.1|9870.1|9889.4|9879.4|9873.1|9863.1|402
1720016400000|2024-07-03 14:20:00|9879.9|9869.9|9877.6|9867.6|9884.6|9874.6|9874.6|9864.6|445
1720016700000|2024-07-03 14:25:00|9877.4|9867.4|9878.1|9868.1|9887.9|9877.9|9874.6|9864.6|435
1720017000000|2024-07-03 14:30:00|9878.4|9868.4|9888.4|9878.4|9889.6|9879.6|9878.4|9868.4|413
1720017300000|2024-07-03 14:35:00|9889.1|9879.1|9893.1|9883.1|9899.4|9889.4|9887.9|9877.9|367
1720017600000|2024-07-03 14:40:00|9892.9|9882.9|9892.1|9882.1|9898.1|9888.1|9885.4|9875.4|408
1720017900000|2024-07-03 14:45:00|9891.6|9881.6|9896.4|9886.4|9896.9|9886.9|9886.6|9876.6|286
1720018200000|2024-07-03 14:50:00|9896.1|9886.1|9910.1|9900.1|9916.6|9903.9|9896.1|9886.1|454
1720018500000|2024-07-03 14:55:00|9909.9|9899.9|9901.6|9891.6|9917.6|9907.6|9900.6|9890.6|407
1720018800000|2024-07-03 15:00:00|9901.4|9891.4|9893.1|9883.1|9902.4|9892.4|9892.6|9882.6|343
1720019100000|2024-07-03 15:05:00|9893.4|9883.4|9884.4|9874.4|9895.9|9885.9|9883.9|9873.9|295
1720019400000|2024-07-03 15:10:00|9884.6|9874.6|9883.9|9873.9|9884.6|9874.6|9873.4|9863.4|325
1720019700000|2024-07-03 15:15:00|9884.1|9874.1|9872.4|9862.4|9885.4|9875.4|9869.1|9859.1|310
1720020000000|2024-07-03 15:20:00|9872.1|9862.1|9872.6|9862.6|9881.9|9871.9|9867.4|9857.4|299
1720020300000|2024-07-03 15:25:00|9872.4|9862.4|9881.9|9871.9|9883.1|9873.1|9869.9|9859.9|282
1720020600000|2024-07-03 15:30:00|9882.1|9872.1|9875.6|9865.6|9884.1|9874.1|9872.1|9862.1|271
1720020900000|2024-07-03 15:35:00|9875.1|9865.1|9871.1|9861.1|9878.1|9868.1|9865.6|9855.6|307
1720021200000|2024-07-03 15:40:00|9870.1|9860.1|9867.6|9857.6|9870.6|9860.6|9854.4|9844.4|342
1720021500000|2024-07-03 15:45:00|9867.9|9857.9|9868.6|9858.6|9882.1|9872.1|9867.4|9857.4|280
1720021800000|2024-07-03 15:50:00|9868.9|9858.9|9879.6|9869.6|9882.1|9872.1|9868.6|9858.6|207
1720022100000|2024-07-03 15:55:00|9879.9|9869.9|9880.6|9870.6|9885.9|9875.9|9879.9|9869.9|167
1720022400000|2024-07-03 16:00:00|9880.4|9870.4|9881.4|9871.4|9885.9|9875.9|9879.6|9869.6|131
1720022700000|2024-07-03 16:05:00|9881.1|9871.1|9877.4|9867.4|9881.1|9871.1|9874.9|9864.9|107
1720023000000|2024-07-03 16:10:00|9877.6|9867.6|9881.4|9871.4|9881.9|9871.9|9877.6|9867.6|94
1720023300000|2024-07-03 16:15:00|9881.1|9871.1|9875.4|9865.4|9882.9|9872.9|9875.4|9865.4|95
1720023600000|2024-07-03 16:20:00|9875.6|9865.6|9872.1|9862.1|9875.9|9865.9|9871.6|9861.6|87
1720023900000|2024-07-03 16:25:00|9871.9|9861.9|9873.9|9863.9|9874.9|9864.9|9871.6|9861.6|60
1720024200000|2024-07-03 16:30:00|9873.6|9863.6|9867.6|9857.6|9874.4|9864.4|9865.9|9855.9|166
1720024500000|2024-07-03 16:35:00|9867.9|9857.9|9862.1|9852.1|9868.9|9858.9|9855.1|9845.1|194
1720024800000|2024-07-03 16:40:00|9861.9|9851.9|9863.4|9853.4|9867.9|9857.9|9860.1|9850.1|156
1720025100000|2024-07-03 16:45:00|9863.6|9853.6|9864.6|9854.6|9866.9|9856.9|9861.4|9851.4|110
1720025400000|2024-07-03 16:50:00|9864.9|9854.9|9861.4|9851.4|9869.1|9859.1|9859.1|9849.1|131
1720025700000|2024-07-03 16:55:00|9861.6|9851.6|9865|9855|9866.3|9856.3|9857|9847|157
1720026000000|2024-07-03 17:00:00|9864.8|9854.8|9869.3|9859.3|9869.3|9859.3|9862.4|9852.4|98
1720026300000|2024-07-03 17:05:00|9869.5|9859.5|9869.6|9859.6|9872.6|9862.6|9868|9858|46
1720026600000|2024-07-03 17:10:00|9869.9|9859.9|9869.3|9859.3|9871.4|9861.4|9867.8|9857.8|53
1720026900000|2024-07-03 17:15:00|9869.5|9859.5|9872.8|9862.8|9874.5|9864.5|9869|9859|65
1720027200000|2024-07-03 17:20:00|9873|9863|9867.8|9857.8|9874.5|9864.5|9867.8|9857.8|55
1720027500000|2024-07-03 17:25:00|9868.3|9858.3|9867|9857|9868.9|9858.9|9864.4|9854.4|75
1720027800000|2024-07-03 17:30:00|9867.5|9857.5|9864.4|9854.4|9874.9|9864.9|9864|9854|105
1720028100000|2024-07-03 17:35:00|9865.4|9855.4|9863.8|9853.8|9865.8|9855.8|9861.8|9851.8|68
1720028400000|2024-07-03 17:40:00|9863.6|9853.6|9867.9|9857.9|9868|9858|9860.9|9850.9|73
1720028700000|2024-07-03 17:45:00|9868.1|9858.1|9855.9|9845.9|9868.1|9858.1|9855.6|9845.6|107
1720029000000|2024-07-03 17:50:00|9856|9846|9857.6|9847.6|9857.8|9847.8|9856|9846|29
1720029300000|2024-07-03 17:55:00|9863.6|9841.6|9863.8|9841.8|9865.4|9843.4|9862.8|9840.8|12
1720051200000|2024-07-04 00:00:00|9875.1|9855.1|9870.4|9860.4|9875.1|9860.4|9867.3|9851.3|52
1720051500000|2024-07-04 00:05:00|9870.3|9860.3|9866.3|9856.3|9870.3|9860.3|9866.3|9856.3|54
1720051800000|2024-07-04 00:10:00|9866|9856|9863|9853|9866|9856|9861.9|9851.9|56
1720052100000|2024-07-04 00:15:00|9863.5|9853.5|9858.5|9848.5|9866.3|9856.3|9857.5|9847.5|70
1720052400000|2024-07-04 00:20:00|9859|9849|9862|9852|9862.8|9852.8|9859|9849|31
1720052700000|2024-07-04 00:25:00|9861.8|9851.8|9864.3|9854.3|9864.3|9854.3|9859.8|9849.8|57
1720053000000|2024-07-04 00:30:00|9864|9854|9859|9849|9864.3|9854.3|9859|9849|38
1720053300000|2024-07-04 00:35:00|9859.5|9849.5|9864|9854|9864.5|9854.5|9859.5|9849.5|40
1720053600000|2024-07-04 00:40:00|9863.8|9853.8|9865.3|9855.3|9865.3|9855.3|9862.5|9852.5|17
1720053900000|2024-07-04 00:45:00|9865|9855|9866.5|9856.5|9866.5|9856.5|9864.8|9854.8|15
1720054200000|2024-07-04 00:50:00|9866.8|9856.8|9872.8|9862.8|9873|9863|9866.8|9856.8|45
1720054500000|2024-07-04 00:55:00|9872.5|9862.5|9873.8|9853.8|9876|9863.8|9870.5|9853.8|40
1720054800000|2024-07-04 01:00:00|9873.3|9853.3|9867.8|9857.8|9878.8|9860.5|9864.9|9848.8|314
1720055100000|2024-07-04 01:05:00|9867.5|9857.5|9868|9858|9875|9865|9867.5|9857.5|246
1720055400000|2024-07-04 01:10:00|9868.5|9858.5|9865.3|9855.3|9870.5|9860.5|9864.5|9854.5|164
1720055700000|2024-07-04 01:15:00|9865.5|9855.5|9861.8|9851.8|9873.3|9863.3|9860.3|9850.3|251
1720056000000|2024-07-04 01:20:00|9862|9852|9863.8|9853.8|9866.3|9856.3|9860.5|9850.5|167
1720056300000|2024-07-04 01:25:00|9863.5|9853.5|9866.5|9856.5|9869.8|9859.8|9862.3|9852.3|179
1720056600000|2024-07-04 01:30:00|9866.3|9856.3|9857.3|9847.3|9866.3|9856.3|9851.8|9841.8|279
1720056900000|2024-07-04 01:35:00|9857.5|9847.5|9844.5|9834.5|9858.8|9848.8|9843.8|9833.8|242
1720057200000|2024-07-04 01:40:00|9844.3|9834.3|9862.5|9852.5|9863|9853|9842.8|9832.8|245
1720057500000|2024-07-04 01:45:00|9862.8|9852.8|9861.8|9851.8|9867.3|9857.3|9858|9848|234
1720057800000|2024-07-04 01:50:00|9862|9852|9869.5|9859.5|9869.5|9859.5|9852.5|9842.5|210
1720058100000|2024-07-04 01:55:00|9869|9859|9870.5|9860.5|9873.8|9863.8|9862.8|9852.8|228
1720058400000|2024-07-04 02:00:00|9870.8|9860.8|9861.5|9851.5|9872.5|9862.5|9860.8|9850.8|250
1720058700000|2024-07-04 02:05:00|9861.3|9851.3|9852.5|9842.5|9863.3|9853.3|9850|9840|232
1720059000000|2024-07-04 02:10:00|9852.8|9842.8|9854.5|9844.5|9858.5|9848.5|9852.8|9842.8|229
1720059300000|2024-07-04 02:15:00|9854.8|9844.8|9850.3|9840.3|9854.8|9844.8|9850.3|9840.3|63
1720059600000|2024-07-04 02:20:00|9850.5|9840.5|9853.8|9843.8|9854|9844|9849.3|9839.3|64
1720059900000|2024-07-04 02:25:00|9853.5|9843.5|9853|9843|9853.5|9843.5|9849.5|9839.5|65
1720060200000|2024-07-04 02:30:00|9852.8|9842.8|9856.3|9846.3|9863.5|9853.5|9848.5|9838.5|242
1720060500000|2024-07-04 02:35:00|9856.5|9846.5|9849.8|9839.8|9861.5|9851.5|9849.5|9839.5|178
1720060800000|2024-07-04 02:40:00|9850|9840|9839|9829|9850.5|9840.5|9838.5|9828.5|279
1720061100000|2024-07-04 02:45:00|9839.3|9829.3|9849.5|9839.5|9849.8|9839.8|9833.5|9823.5|380
1720061400000|2024-07-04 02:50:00|9849.3|9839.3|9848.8|9838.8|9853.5|9843.5|9844.3|9834.3|246
1720061700000|2024-07-04 02:55:00|9849|9839|9841.8|9831.8|9850.3|9840.3|9841.3|9831.3|209
1720062000000|2024-07-04 03:00:00|9842|9832|9844.5|9834.5|9850.5|9840.5|9841.3|9831.3|236
1720062300000|2024-07-04 03:05:00|9844.3|9834.3|9838.8|9828.8|9846|9836|9838.5|9828.5|171
1720062600000|2024-07-04 03:10:00|9839.3|9829.3|9836.8|9826.8|9841.3|9831.3|9833.8|9823.8|167
1720062900000|2024-07-04 03:15:00|9836.5|9826.5|9834|9824|9839|9829|9834|9824|148
1720063200000|2024-07-04 03:20:00|9834.5|9824.5|9836.5|9826.5|9838|9828|9830.5|9820.5|222
1720063500000|2024-07-04 03:25:00|9836.3|9826.3|9839.3|9819.3|9843|9829|9835|9819|166
1720063800000|2024-07-04 03:30:00|9839|9819|9838.3|9828.3|9843|9829.3|9835.8|9819|88
1720064100000|2024-07-04 03:35:00|9838|9828|9840.3|9830.3|9841.3|9831.3|9836.5|9826.5|67
1720064400000|2024-07-04 03:40:00|9840|9830|9837.3|9827.3|9840.8|9830.8|9836.8|9826.8|52
1720064700000|2024-07-04 03:45:00|9837|9827|9835|9825|9838.5|9828.5|9834.3|9824.3|60
1720065000000|2024-07-04 03:50:00|9834.8|9824.8|9836.8|9826.8|9837.3|9827.3|9831.3|9821.3|73
1720065300000|2024-07-04 03:55:00|9837|9827|9839|9829|9840.8|9830.8|9836.3|9826.3|52
1720065600000|2024-07-04 04:00:00|9838.8|9828.8|9842|9832|9843.5|9833.5|9838.8|9828.8|38
1720065900000|2024-07-04 04:05:00|9842.3|9832.3|9847|9837|9847.5|9837.5|9842.3|9832.3|21
1720066200000|2024-07-04 04:10:00|9847.3|9837.3|9850|9840|9850|9840|9845.3|9835.3|50
1720066500000|2024-07-04 04:15:00|9849.8|9839.8|9843.8|9833.8|9849.8|9839.8|9842.5|9832.5|42
1720066800000|2024-07-04 04:20:00|9843.5|9833.5|9843.5|9833.5|9843.8|9833.8|9839.3|9829.3|61
1720067100000|2024-07-04 04:25:00|9843.3|9833.3|9838|9828|9844.8|9834.8|9837.3|9827.3|49
1720067400000|2024-07-04 04:30:00|9838.3|9828.3|9842|9832|9842.8|9832.8|9836.5|9826.5|37
1720067700000|2024-07-04 04:35:00|9842.3|9832.3|9843|9833|9843.8|9833.8|9841.5|9831.5|18
1720068000000|2024-07-04 04:40:00|9842.8|9832.8|9839.3|9829.3|9843.5|9833.5|9838.5|9828.5|41
1720068300000|2024-07-04 04:45:00|9838.8|9828.8|9843.3|9833.3|9843.3|9833.3|9838.5|9828.5|43
1720068600000|2024-07-04 04:50:00|9843.8|9833.8|9843.3|9833.3|9843.8|9833.8|9842.5|9832.5|11
1720068900000|2024-07-04 04:55:00|9843|9833|9844.5|9834.5|9845|9835|9842.3|9832.3|45
1720069200000|2024-07-04 05:00:00|9844.8|9834.8|9840.8|9830.8|9845.3|9835.3|9840.8|9830.8|50
1720069500000|2024-07-04 05:05:00|9841|9831|9835.5|9825.5|9841.5|9831.5|9835.3|9825.3|65
1720069800000|2024-07-04 05:10:00|9835.8|9825.8|9847|9837|9848.3|9838.3|9835.5|9825.5|87
1720070100000|2024-07-04 05:15:00|9846.8|9836.8|9844.5|9834.5|9848.3|9838.3|9843.5|9833.5|83
1720070400000|2024-07-04 05:20:00|9844.3|9834.3|9839|9829|9845|9835|9838.5|9828.5|51
1720070700000|2024-07-04 05:25:00|9838.8|9828.8|9843.8|9823.8|9844.5|9829.5|9835.5|9822.3|78
1720071000000|2024-07-04 05:30:00|9843.5|9823.5|9833|9823|9843.5|9827.8|9824.3|9809.3|374
1720071300000|2024-07-04 05:35:00|9832.8|9822.8|9835.5|9825.5|9837.8|9827.8|9827.3|9817.3|237
1720071600000|2024-07-04 05:40:00|9835.3|9825.3|9826.5|9816.5|9835.5|9825.5|9825|9815|171
1720071900000|2024-07-04 05:45:00|9826.8|9816.8|9830|9820|9831.8|9821.8|9825.3|9815.3|239
1720072200000|2024-07-04 05:50:00|9830.3|9820.3|9840.8|9830.8|9844.8|9834.8|9827.5|9817.5|233
1720072500000|2024-07-04 05:55:00|9841|9831|9844|9834|9846.3|9836.3|9838.5|9828.5|177
1720072800000|2024-07-04 06:00:00|9843.8|9833.8|9834.8|9824.8|9847.5|9837.5|9834.8|9824.8|167
1720073100000|2024-07-04 06:05:00|9835|9825|9836.8|9826.8|9843.5|9833.5|9830.5|9820.5|251
1720073400000|2024-07-04 06:10:00|9837|9827|9831.8|9821.8|9838.3|9828.3|9828.8|9818.8|252
1720073700000|2024-07-04 06:15:00|9831.3|9821.3|9821.5|9811.5|9833|9823|9818.3|9808.3|331
1720074000000|2024-07-04 06:20:00|9821.3|9811.3|9839.3|9829.3|9839.3|9829.3|9816.5|9806.5|283
1720074300000|2024-07-04 06:25:00|9839|9829|9825|9815|9839.3|9829.3|9824.8|9814.8|205
1720074600000|2024-07-04 06:30:00|9824.5|9814.5|9832.3|9822.3|9832.3|9822.3|9822|9812|232
1720074900000|2024-07-04 06:35:00|9832.5|9822.5|9837.8|9827.8|9838|9828|9827.3|9817.3|283
1720075200000|2024-07-04 06:40:00|9837.5|9827.5|9830.5|9820.5|9837.8|9827.8|9830.3|9820.3|224
1720075500000|2024-07-04 06:45:00|9830.3|9820.3|9822.8|9812.8|9830.3|9820.3|9820.5|9810.5|235
1720075800000|2024-07-04 06:50:00|9823|9813|9838.5|9828.5|9840|9830|9822.8|9812.8|260
1720076100000|2024-07-04 06:55:00|9838.8|9828.8|9834|9824|9839|9829|9822.9|9812.9|310
1720076400000|2024-07-04 07:00:00|9832.5|9822.5|9817.9|9807.9|9832.8|9822.8|9817.9|9807.9|172
1720076700000|2024-07-04 07:05:00|9818.1|9808.1|9822.1|9812.1|9826.9|9816.9|9817.9|9807.9|154
1720077000000|2024-07-04 07:10:00|9821.9|9811.9|9812.9|9802.9|9823.6|9813.6|9808.1|9798.1|187
1720077300000|2024-07-04 07:15:00|9813.6|9803.6|9820.4|9810.4|9822.1|9812.1|9813.6|9803.6|142
1720077600000|2024-07-04 07:20:00|9820.6|9810.6|9833.6|9823.6|9838.9|9828.9|9820.6|9810.6|142
1720077900000|2024-07-04 07:25:00|9833.9|9823.9|9830.1|9820.1|9839.1|9829.1|9828.9|9818.9|125
1720078200000|2024-07-04 07:30:00|9829.9|9819.9|9831.4|9821.4|9834.4|9824.4|9827.6|9817.6|149
1720078500000|2024-07-04 07:35:00|9831.6|9821.6|9838.9|9828.9|9838.9|9828.9|9827.9|9817.9|125
1720078800000|2024-07-04 07:40:00|9839.1|9829.1|9838.6|9828.6|9842.6|9832.6|9836.4|9826.4|124
1720079100000|2024-07-04 07:45:00|9838.9|9828.9|9837.4|9827.4|9842.4|9832.4|9833.4|9823.4|152
1720079400000|2024-07-04 07:50:00|9837.6|9827.6|9838.9|9828.9|9842.1|9832.1|9836.1|9826.1|136
1720079700000|2024-07-04 07:55:00|9839.1|9829.1|9842.1|9832.1|9842.6|9832.6|9835.6|9825.6|119
1720080000000|2024-07-04 08:00:00|9842.4|9832.4|9855.1|9845.1|9856.6|9846.6|9842.1|9832.1|156
1720080300000|2024-07-04 08:05:00|9854.9|9844.9|9870.4|9860.4|9871.9|9861.9|9854.9|9844.9|166
1720080600000|2024-07-04 08:10:00|9870.9|9860.9|9883.6|9873.6|9884.1|9874.1|9869.4|9859.4|142
1720080900000|2024-07-04 08:15:00|9883.9|9873.9|9883.9|9873.9|9884.9|9874.9|9877.6|9867.6|150
1720081200000|2024-07-04 08:20:00|9883.6|9873.6|9882.6|9872.6|9886.9|9876.9|9879.9|9869.9|168
1720081500000|2024-07-04 08:25:00|9882.4|9872.4|9881.9|9871.9|9882.4|9872.4|9872.9|9862.9|165
1720081800000|2024-07-04 08:30:00|9881.6|9871.6|9877.6|9867.6|9883.9|9873.9|9873.9|9863.9|132
1720082100000|2024-07-04 08:35:00|9877.9|9867.9|9867.1|9857.1|9878.4|9868.4|9866.4|9856.4|124
1720082400000|2024-07-04 08:40:00|9866.9|9856.9|9877.9|9867.9|9878.9|9868.9|9865.9|9855.9|143
1720082700000|2024-07-04 08:45:00|9878.1|9868.1|9866.6|9856.6|9878.6|9868.6|9866.4|9856.4|111
1720083000000|2024-07-04 08:50:00|9866.9|9856.9|9875.4|9865.4|9878.9|9868.9|9866.9|9856.9|126
1720083300000|2024-07-04 08:55:00|9874.6|9864.6|9875.1|9865.1|9875.6|9865.6|9871.6|9861.6|89
1720083600000|2024-07-04 09:00:00|9874.9|9864.9|9882.6|9872.6|9882.6|9872.6|9874.1|9864.1|107
1720083900000|2024-07-04 09:05:00|9882.4|9872.4|9877.1|9867.1|9884.4|9874.4|9877.1|9867.1|120
1720084200000|2024-07-04 09:10:00|9876.9|9866.9|9880.9|9870.9|9884.4|9874.4|9876.6|9866.6|75
1720084500000|2024-07-04 09:15:00|9881.1|9871.1|9876.4|9866.4|9882.4|9872.4|9870.4|9860.4|119
1720084800000|2024-07-04 09:20:00|9876.6|9866.6|9876.9|9866.9|9877.4|9867.4|9872.9|9862.9|107
1720085100000|2024-07-04 09:25:00|9876.6|9866.6|9871.1|9861.1|9876.6|9866.6|9868.9|9858.9|108
1720085400000|2024-07-04 09:30:00|9870.9|9860.9|9876.4|9866.4|9879.1|9869.1|9870.4|9860.4|98
1720085700000|2024-07-04 09:35:00|9875.9|9865.9|9871.4|9861.4|9875.9|9865.9|9867.9|9857.9|82
1720086000000|2024-07-04 09:40:00|9871.1|9861.1|9872.6|9862.6|9874.4|9864.4|9869.1|9859.1|76
1720086300000|2024-07-04 09:45:00|9872.9|9862.9|9889.6|9879.6|9891.1|9881.1|9872.4|9862.4|112
1720086600000|2024-07-04 09:50:00|9889.9|9879.9|9885.4|9875.4|9890.1|9880.1|9883.4|9873.4|98
1720086900000|2024-07-04 09:55:00|9885.1|9875.1|9880.9|9870.9|9885.9|9875.9|9880.6|9870.6|114
1720087200000|2024-07-04 10:00:00|9880.6|9870.6|9880.4|9870.4|9885.1|9875.1|9879.4|9869.4|109
1720087500000|2024-07-04 10:05:00|9880.1|9870.1|9879.1|9869.1|9883.9|9873.9|9875.4|9865.4|102
1720087800000|2024-07-04 10:10:00|9879.4|9869.4|9882.1|9872.1|9882.4|9872.4|9874.6|9864.6|144
1720088100000|2024-07-04 10:15:00|9882.4|9872.4|9883.6|9873.6|9883.6|9873.6|9877.4|9867.4|81
1720088400000|2024-07-04 10:20:00|9884.1|9874.1|9891.6|9881.6|9891.6|9881.6|9882.4|9872.4|75
1720088700000|2024-07-04 10:25:00|9891.4|9881.4|9895.1|9885.1|9901.9|9891.9|9891.4|9881.4|96
1720089000000|2024-07-04 10:30:00|9896.4|9886.4|9892.1|9882.1|9899.4|9889.4|9892.1|9882.1|85
1720089300000|2024-07-04 10:35:00|9891.9|9881.9|9891.1|9881.1|9893.9|9883.9|9887.9|9877.9|81
1720089600000|2024-07-04 10:40:00|9890.9|9880.9|9888.9|9878.9|9894.6|9884.6|9888.6|9878.6|72
1720089900000|2024-07-04 10:45:00|9889.1|9879.1|9885.6|9875.6|9890.4|9880.4|9883.1|9873.1|88
1720090200000|2024-07-04 10:50:00|9885.9|9875.9|9883.1|9873.1|9885.9|9875.9|9879.6|9869.6|120
1720090500000|2024-07-04 10:55:00|9882.9|9872.9|9878.1|9868.1|9882.9|9872.9|9877.4|9867.4|100
1720090800000|2024-07-04 11:00:00|9877.9|9867.9|9876.9|9866.9|9879.9|9869.9|9872.4|9862.4|133
1720091100000|2024-07-04 11:05:00|9876.6|9866.6|9877.9|9867.9|9879.6|9869.6|9870.9|9860.9|97
1720091400000|2024-07-04 11:10:00|9878.1|9868.1|9883.1|9873.1|9884.9|9874.9|9875.9|9865.9|92
1720091700000|2024-07-04 11:15:00|9883.4|9873.4|9888.4|9878.4|9888.4|9878.4|9880.6|9870.6|108
1720092000000|2024-07-04 11:20:00|9888.6|9878.6|9882.1|9872.1|9891.4|9881.4|9878.1|9868.1|107
1720092300000|2024-07-04 11:25:00|9882.4|9872.4|9881.6|9871.6|9885.4|9875.4|9881.1|9871.1|82
1720092600000|2024-07-04 11:30:00|9881.4|9871.4|9878.1|9868.1|9886.6|9876.6|9877.6|9867.6|151
1720092900000|2024-07-04 11:35:00|9878.4|9868.4|9889.1|9879.1|9889.1|9879.1|9877.6|9867.6|168
1720093200000|2024-07-04 11:40:00|9889.4|9879.4|9882.1|9872.1|9889.6|9879.6|9881.1|9871.1|88
1720093500000|2024-07-04 11:45:00|9882.4|9872.4|9886.1|9876.1|9888.6|9878.6|9880.1|9870.1|88
1720093800000|2024-07-04 11:50:00|9886.4|9876.4|9890.1|9880.1|9890.9|9880.9|9886.4|9876.4|89
1720094100000|2024-07-04 11:55:00|9889.9|9879.9|9897.6|9887.6|9898.1|9888.1|9887.9|9877.9|149
1720094400000|2024-07-04 12:00:00|9897.9|9887.9|9903.6|9893.6|9903.6|9893.6|9894.9|9884.9|192
1720094700000|2024-07-04 12:05:00|9903.4|9893.4|9915.4|9905.4|9917.4|9907.4|9903.1|9893.1|168
1720095000000|2024-07-04 12:10:00|9915.1|9905.1|9915.1|9905.1|9922.1|9912.1|9908.4|9898.4|272
1720095300000|2024-07-04 12:15:00|9915.6|9905.6|9911.6|9901.6|9921.1|9911.1|9908.6|9898.6|196
1720095600000|2024-07-04 12:20:00|9911.4|9901.4|9898.9|9888.9|9912.1|9902.1|9896.1|9886.1|232
1720095900000|2024-07-04 12:25:00|9899.4|9889.4|9902.1|9892.1|9903.4|9893.4|9896.9|9886.9|117
1720096200000|2024-07-04 12:30:00|9901.9|9891.9|9894.9|9884.9|9902.1|9892.1|9890.4|9880.4|190
1720096500000|2024-07-04 12:35:00|9894.6|9884.6|9887.9|9877.9|9896.9|9886.9|9887.9|9877.9|141
1720096800000|2024-07-04 12:40:00|9887.6|9877.6|9899.9|9889.9|9902.9|9892.9|9886.6|9876.6|239
1720097100000|2024-07-04 12:45:00|9900.1|9890.1|9903.9|9893.9|9907.6|9897.6|9897.9|9887.9|195
1720097400000|2024-07-04 12:50:00|9904.1|9894.1|9897.5|9887.5|9905.6|9895.6|9897.5|9887.5|180
1720097700000|2024-07-04 12:55:00|9897.8|9887.8|9903.5|9893.5|9903.5|9893.5|9897.5|9887.5|192
1720098000000|2024-07-04 13:00:00|9903.3|9893.3|9893.3|9883.3|9906.4|9896.4|9887.3|9877.3|517
1720098300000|2024-07-04 13:05:00|9892.5|9882.5|9887.3|9877.3|9897.4|9887.4|9885.6|9875.6|370
1720098600000|2024-07-04 13:10:00|9887.1|9877.1|9891.5|9881.5|9893.3|9883.3|9886.3|9876.3|258
1720098900000|2024-07-04 13:15:00|9891.3|9881.3|9890.3|9880.3|9896.5|9886.5|9882.3|9872.3|336
1720099200000|2024-07-04 13:20:00|9890.5|9880.5|9898.5|9888.5|9898.5|9888.5|9884.5|9874.5|388
1720099500000|2024-07-04 13:25:00|9898.8|9888.8|9894|9884|9899.3|9889.3|9890.5|9880.5|347
1720099800000|2024-07-04 13:30:00|9894.3|9884.3|9902.3|9892.3|9903.3|9893.3|9892|9882|377
1720100100000|2024-07-04 13:35:00|9901.6|9891.6|9908|9898|9908.5|9898.5|9899|9889|317
1720100400000|2024-07-04 13:40:00|9908.3|9898.3|9909.6|9899.6|9910.8|9900.8|9902.5|9892.5|268
1720100700000|2024-07-04 13:45:00|9909.9|9899.9|9901.8|9891.8|9910.8|9900.8|9899.5|9889.5|275
1720101000000|2024-07-04 13:50:00|9901.6|9891.6|9907.5|9897.5|9911.4|9901.4|9901.6|9891.6|244
1720101300000|2024-07-04 13:55:00|9907.4|9897.4|9915|9905|9916|9906|9905.5|9895.5|246
1720101600000|2024-07-04 14:00:00|9915.3|9905.3|9910.6|9900.6|9915.8|9905.8|9907.9|9897.9|267
1720101900000|2024-07-04 14:05:00|9910.8|9900.8|9901.9|9891.9|9911.3|9901.3|9898.6|9888.6|231
1720102200000|2024-07-04 14:10:00|9901.6|9891.6|9903.6|9893.6|9907.3|9897.3|9894.9|9884.9|189
1720102500000|2024-07-04 14:15:00|9903.4|9893.4|9898|9888|9903.4|9893.4|9897.6|9887.6|206
1720102800000|2024-07-04 14:20:00|9897.8|9887.8|9904.8|9894.8|9908.6|9898.6|9896.8|9886.8|266
1720103100000|2024-07-04 14:25:00|9904|9894|9897.1|9887.1|9907.3|9897.3|9892.6|9882.6|217
1720103400000|2024-07-04 14:30:00|9896.9|9886.9|9895.9|9885.9|9898.5|9888.5|9891.3|9881.3|228
1720103700000|2024-07-04 14:35:00|9895.6|9885.6|9888|9878|9897.5|9887.5|9885.5|9875.5|174
1720104000000|2024-07-04 14:40:00|9888.3|9878.3|9883.5|9873.5|9894.5|9884.5|9882.8|9872.8|188
1720104300000|2024-07-04 14:45:00|9884|9874|9883.5|9873.5|9886.3|9876.3|9881|9871|183
1720104600000|2024-07-04 14:50:00|9883.8|9873.8|9864|9854|9885.4|9875.4|9862.9|9852.9|296
1720104900000|2024-07-04 14:55:00|9863.8|9853.8|9870.3|9860.3|9871.6|9861.6|9863.4|9853.4|293
1720105200000|2024-07-04 15:00:00|9869.8|9859.8|9866.4|9856.4|9871.4|9861.4|9865.3|9855.3|229
1720105500000|2024-07-04 15:05:00|9866.5|9856.5|9870|9860|9872.9|9862.9|9856.8|9846.8|231
1720105800000|2024-07-04 15:10:00|9869.6|9859.6|9875.4|9865.4|9877.3|9867.3|9868.9|9858.9|184
1720106100000|2024-07-04 15:15:00|9875.1|9865.1|9874.3|9864.3|9878.3|9868.3|9870|9860|194
1720106400000|2024-07-04 15:20:00|9874|9864|9862.3|9852.3|9875.3|9865.3|9860.8|9850.8|237
1720106700000|2024-07-04 15:25:00|9863|9853|9871.3|9861.3|9874.8|9864.8|9859.5|9849.5|252
1720107000000|2024-07-04 15:30:00|9871|9861|9886.8|9876.8|9886.9|9876.9|9868.1|9858.1|189
1720107300000|2024-07-04 15:35:00|9886.6|9876.6|9887.5|9877.5|9889.3|9879.3|9882|9872|184
1720107600000|2024-07-04 15:40:00|9887.3|9877.3|9882.8|9872.8|9887.3|9877.3|9882.8|9872.8|158
1720107900000|2024-07-04 15:45:00|9883|9873|9889.6|9879.6|9890.9|9880.9|9883|9873|170
1720108200000|2024-07-04 15:50:00|9889.9|9879.9|9888.6|9878.6|9892.1|9882.1|9886.4|9876.4|119
1720108500000|2024-07-04 15:55:00|9888.8|9878.8|9883.8|9873.8|9888.8|9878.8|9881.8|9871.8|89
1720108800000|2024-07-04 16:00:00|9883.6|9873.6|9877.8|9867.8|9883.6|9873.6|9876.3|9866.3|105
1720109100000|2024-07-04 16:05:00|9878|9868|9877.5|9867.5|9880.5|9870.5|9871.8|9861.8|156
1720109400000|2024-07-04 16:10:00|9877.3|9867.3|9881.3|9871.3|9882.8|9872.8|9876.8|9866.8|119
1720109700000|2024-07-04 16:15:00|9881.5|9871.5|9879.4|9869.4|9882|9872|9877.3|9867.3|69
1720110000000|2024-07-04 16:20:00|9879.1|9869.1|9883.3|9873.3|9885.3|9875.3|9878.1|9868.1|64
1720110300000|2024-07-04 16:25:00|9883.5|9873.5|9886.5|9876.5|9887.5|9877.5|9883.5|9873.5|93
1720110600000|2024-07-04 16:30:00|9886.8|9876.8|9885.9|9875.9|9889.5|9879.5|9884.9|9874.9|105
1720110900000|2024-07-04 16:35:00|9886.1|9876.1|9888|9878|9889.9|9879.9|9885.4|9875.4|78
1720111200000|2024-07-04 16:40:00|9888.3|9878.3|9882.5|9872.5|9888.6|9878.6|9882.1|9872.1|91
1720111500000|2024-07-04 16:45:00|9882.4|9872.4|9883.4|9873.4|9885|9875|9880.5|9870.5|95
1720111800000|2024-07-04 16:50:00|9883.8|9873.8|9886.5|9876.5|9886.8|9876.8|9883.6|9873.6|52
1720112100000|2024-07-04 16:55:00|9886.8|9876.8|9885|9875|9887.6|9877.6|9883|9873|87
1720112400000|2024-07-04 17:00:00|9885.3|9875.3|9883.8|9873.8|9886.8|9876.8|9882.3|9872.3|45
1720112700000|2024-07-04 17:05:00|9884|9874|9885|9875|9885.3|9875.3|9883.5|9873.5|15
1720113000000|2024-07-04 17:10:00|9885.3|9875.3|9885.8|9875.8|9887.8|9877.8|9885.3|9875.3|18
1720113300000|2024-07-04 17:15:00|9886|9876|9889.8|9879.8|9889.9|9879.9|9886|9876|15
1720113600000|2024-07-04 17:20:00|9890|9880|9890.1|9880.1|9890.1|9880.1|9890|9880|2
1720113900000|2024-07-04 17:25:00|9890|9880|9889.4|9879.4|9890.4|9880.4|9889.4|9879.4|7
1720114200000|2024-07-04 17:30:00|9889.5|9879.5|9888.6|9878.6|9889.6|9879.6|9888.5|9878.5|6
1720114500000|2024-07-04 17:35:00|9888.9|9878.9|9888.4|9878.4|9889.5|9879.5|9887.9|9877.9|12
1720114800000|2024-07-04 17:40:00|9888.5|9878.5|9889|9879|9889.1|9879.1|9888.5|9878.5|4
1720115100000|2024-07-04 17:45:00|9888.1|9878.1|9888.5|9878.5|9888.8|9878.8|9887.5|9877.5|19
1720115400000|2024-07-04 17:50:00|9888.4|9878.4|9890.1|9880.1|9894.6|9880.6|9888|9874.3|21
1720115700000|2024-07-04 17:55:00|9896.1|9874.1|9895.8|9873.8|9896.4|9874.4|9894.9|9872.9|9
1720137600000|2024-07-05 00:00:00|9887.1|9867.1|9888.4|9868.4|9894.6|9874.6|9887.1|9867.1|55
1720137900000|2024-07-05 00:05:00|9888.6|9868.6|9893.4|9873.4|9895.1|9875.1|9888.6|9868.6|63
1720138200000|2024-07-05 00:10:00|9893.6|9873.6|9896.9|9876.9|9900.6|9880.6|9893.4|9873.4|69
1720138500000|2024-07-05 00:15:00|9896.6|9876.6|9890.4|9870.4|9898.6|9878.6|9887.9|9867.9|115
1720138800000|2024-07-05 00:20:00|9890.6|9870.6|9890.9|9870.9|9891.9|9871.9|9889.1|9869.1|58
1720139100000|2024-07-05 00:25:00|9891.1|9871.1|9896.6|9876.6|9897.6|9877.6|9890.4|9870.4|60
1720139400000|2024-07-05 00:30:00|9896.4|9876.4|9897.9|9877.9|9904.1|9884.1|9895.1|9875.1|106
1720139700000|2024-07-05 00:35:00|9898.1|9878.1|9898.9|9878.9|9901.6|9881.6|9897.4|9877.4|57
1720140000000|2024-07-05 00:40:00|9899.1|9879.1|9901.4|9881.4|9903.1|9883.1|9897.6|9877.6|55
1720140300000|2024-07-05 00:45:00|9901.1|9881.1|9899.1|9879.1|9902.6|9882.6|9897.6|9877.6|68
1720140600000|2024-07-05 00:50:00|9898.9|9878.9|9902.1|9882.1|9902.1|9882.1|9896.4|9876.4|49
1720140900000|2024-07-05 00:55:00|9902.4|9882.4|9899|9879|9902.8|9882.8|9897.9|9877.9|90
1720141200000|2024-07-05 01:00:00|9898.8|9878.8|9911.9|9891.9|9917.4|9897.4|9898.8|9878.8|369
1720141500000|2024-07-05 01:05:00|9911.6|9891.6|9909.1|9889.1|9915.6|9895.6|9902.4|9882.4|299
1720141800000|2024-07-05 01:10:00|9909.4|9889.4|9899.9|9879.9|9913.9|9893.9|9899.1|9879.1|207
1720142100000|2024-07-05 01:15:00|9900.1|9880.1|9898.9|9878.9|9910.6|9890.6|9897.1|9877.1|305
1720142400000|2024-07-05 01:20:00|9898.6|9878.6|9891.1|9871.1|9898.9|9878.9|9883.4|9863.4|237
1720142700000|2024-07-05 01:25:00|9891.4|9871.4|9891.4|9871.4|9896.4|9876.4|9889.4|9869.4|259
1720143000000|2024-07-05 01:30:00|9891.1|9871.1|9881.1|9861.1|9893.1|9873.1|9878.9|9858.9|284
1720143300000|2024-07-05 01:35:00|9881.4|9861.4|9877.4|9857.4|9883.6|9863.6|9873.1|9853.1|273
1720143600000|2024-07-05 01:40:00|9877.9|9857.9|9883.4|9863.4|9887.1|9867.1|9875.1|9855.1|222
1720143900000|2024-07-05 01:45:00|9883.9|9863.9|9881.1|9861.1|9884.4|9864.4|9876.6|9856.6|251
1720144200000|2024-07-05 01:50:00|9881.6|9861.6|9895.4|9875.4|9899.6|9879.6|9878.6|9858.6|252
1720144500000|2024-07-05 01:55:00|9895.1|9875.1|9894.6|9874.6|9901.1|9881.1|9892.4|9872.4|239
1720144800000|2024-07-05 02:00:00|9894.4|9874.4|9906.6|9886.6|9908.9|9888.9|9888.4|9868.4|256
1720145100000|2024-07-05 02:05:00|9906.9|9886.9|9904.9|9884.9|9908.9|9888.9|9899.1|9879.1|264
1720145400000|2024-07-05 02:10:00|9905.1|9885.1|9906.4|9886.4|9908.6|9888.6|9900.6|9880.6|217
1720145700000|2024-07-05 02:15:00|9906.1|9886.1|9907.1|9887.1|9910.9|9890.9|9905.9|9885.9|88
1720146000000|2024-07-05 02:20:00|9907.4|9887.4|9907.1|9887.1|9909.1|9889.1|9906.4|9886.4|59
1720146300000|2024-07-05 02:25:00|9907.4|9887.4|9906.6|9886.6|9909.4|9889.4|9906.4|9886.4|47
1720146600000|2024-07-05 02:30:00|9906.9|9886.9|9897.4|9877.4|9909.6|9889.6|9896.1|9876.1|184
1720146900000|2024-07-05 02:35:00|9897.9|9877.9|9898.1|9878.1|9903.1|9883.1|9893.4|9873.4|194
1720147200000|2024-07-05 02:40:00|9898.4|9878.4|9900.4|9880.4|9904.9|9884.9|9898.4|9878.4|197
1720147500000|2024-07-05 02:45:00|9900.6|9880.6|9889.9|9869.9|9900.9|9880.9|9885.9|9865.9|283
1720147800000|2024-07-05 02:50:00|9889.4|9869.4|9892.1|9872.1|9893.1|9873.1|9888.1|9868.1|174
1720148100000|2024-07-05 02:55:00|9891.9|9871.9|9879.6|9859.6|9892.9|9872.9|9878.9|9858.9|197
1720148400000|2024-07-05 03:00:00|9879.4|9859.4|9889.1|9869.1|9892.9|9872.9|9878.4|9858.4|224
1720148700000|2024-07-05 03:05:00|9888.9|9868.9|9882.6|9862.6|9891.9|9871.9|9882.6|9862.6|153
1720149000000|2024-07-05 03:10:00|9882.9|9862.9|9875.6|9855.6|9884.4|9864.4|9874.6|9854.6|206
1720149300000|2024-07-05 03:15:00|9875.4|9855.4|9884.9|9864.9|9886.1|9866.1|9874.9|9854.9|224
1720149600000|2024-07-05 03:20:00|9885.4|9865.4|9882.6|9862.6|9892.1|9872.1|9882.6|9862.6|177
1720149900000|2024-07-05 03:25:00|9882.9|9862.9|9880.3|9860.3|9885.6|9865.6|9875.1|9855.1|284
1720150200000|2024-07-05 03:30:00|9880|9860|9874.6|9854.6|9880|9860|9874.1|9854.1|100
1720150500000|2024-07-05 03:35:00|9874.9|9854.9|9880.9|9860.9|9882.9|9862.9|9874.9|9854.9|44
1720150800000|2024-07-05 03:40:00|9880.6|9860.6|9883.4|9863.4|9883.9|9863.9|9880.6|9860.6|26
1720151100000|2024-07-05 03:45:00|9883.6|9863.6|9884.9|9864.9|9886.1|9866.1|9883.6|9863.6|54
1720151400000|2024-07-05 03:50:00|9885.1|9865.1|9891.1|9871.1|9893.4|9873.4|9885.1|9865.1|60
1720151700000|2024-07-05 03:55:00|9891.4|9871.4|9893.6|9873.6|9894.9|9874.9|9890.1|9870.1|58
1720152000000|2024-07-05 04:00:00|9893.9|9873.9|9888.6|9868.6|9893.9|9873.9|9887.9|9867.9|67
1720152300000|2024-07-05 04:05:00|9888.4|9868.4|9893.9|9873.9|9895.6|9875.6|9887.6|9867.6|62
1720152600000|2024-07-05 04:10:00|9894.1|9874.1|9896.6|9876.6|9899.4|9879.4|9894.1|9874.1|53
1720152900000|2024-07-05 04:15:00|9896.4|9876.4|9900.4|9880.4|9900.6|9880.6|9894.4|9874.4|41
1720153200000|2024-07-05 04:20:00|9900.6|9880.6|9901.4|9881.4|9902.4|9882.4|9899.9|9879.9|46
1720153500000|2024-07-05 04:25:00|9901.6|9881.6|9905.9|9885.9|9907.1|9887.1|9901.6|9881.6|64
1720153800000|2024-07-05 04:30:00|9906.1|9886.1|9902.9|9882.9|9906.1|9886.1|9902.4|9882.4|44
1720154100000|2024-07-05 04:35:00|9903.1|9883.1|9910.4|9890.4|9912.1|9892.1|9902.9|9882.9|54
1720154400000|2024-07-05 04:40:00|9910.6|9890.6|9912.4|9892.4|9913.6|9893.6|9908.9|9888.9|40
1720154700000|2024-07-05 04:45:00|9912.6|9892.6|9914.1|9894.1|9917.9|9897.9|9912.4|9892.4|86
1720155000000|2024-07-05 04:50:00|9914.4|9894.4|9918.9|9898.9|9919.1|9899.1|9914.1|9894.1|39
1720155300000|2024-07-05 04:55:00|9918.6|9898.6|9916.1|9896.1|9920.9|9900.9|9914.4|9894.4|65
1720155600000|2024-07-05 05:00:00|9916.4|9896.4|9914.4|9894.4|9917.4|9897.4|9912.6|9892.6|91
1720155900000|2024-07-05 05:05:00|9914.1|9894.1|9912.4|9892.4|9914.6|9894.6|9908.9|9888.9|83
1720156200000|2024-07-05 05:10:00|9912.6|9892.6|9914.1|9894.1|9915.1|9895.1|9911.1|9891.1|71
1720156500000|2024-07-05 05:15:00|9913.9|9893.9|9912.1|9892.1|9920.9|9900.9|9912.1|9892.1|76
1720156800000|2024-07-05 05:20:00|9912.6|9892.6|9913.4|9893.4|9914.6|9894.6|9910.4|9890.4|81
1720157100000|2024-07-05 05:25:00|9913.1|9893.1|9908.5|9888.5|9913.6|9893.6|9905.9|9885.9|81
1720157400000|2024-07-05 05:30:00|9908.8|9888.8|9903.4|9883.4|9921.8|9901.8|9902.8|9882.8|369
1720157700000|2024-07-05 05:35:00|9903.6|9883.6|9899.6|9879.6|9903.6|9883.6|9895.6|9875.6|276
1720158000000|2024-07-05 05:40:00|9899.9|9879.9|9903.4|9883.4|9904.9|9884.9|9895.1|9875.1|189
1720158300000|2024-07-05 05:45:00|9903.6|9883.6|9910.4|9890.4|9912.1|9892.1|9903.6|9883.6|197
1720158600000|2024-07-05 05:50:00|9910.6|9890.6|9919.9|9899.9|9922.6|9902.6|9910.6|9890.6|276
1720158900000|2024-07-05 05:55:00|9919.6|9899.6|9942.1|9922.1|9943.6|9923.6|9919.4|9899.4|352
1720159200000|2024-07-05 06:00:00|9942.4|9922.4|9958.1|9938.1|9958.4|9938.4|9941.9|9921.9|341
1720159500000|2024-07-05 06:05:00|9958.4|9938.4|9972.9|9952.9|9974.6|9954.6|9954.6|9934.6|342
1720159800000|2024-07-05 06:10:00|9973.4|9953.4|9962.6|9942.6|9974.1|9954.1|9954.4|9934.4|253
1720160100000|2024-07-05 06:15:00|9963.9|9943.9|9953.1|9933.1|9963.9|9943.9|9950.1|9930.1|244
1720160400000|2024-07-05 06:20:00|9953.4|9933.4|9955.1|9935.1|9959.1|9939.1|9948.6|9928.6|236
1720160700000|2024-07-05 06:25:00|9955.6|9935.6|9943.4|9923.4|9955.6|9935.6|9941.1|9921.1|308
1720161000000|2024-07-05 06:30:00|9943.6|9923.6|9950.9|9930.9|9953.1|9933.1|9940.4|9920.4|320
1720161300000|2024-07-05 06:35:00|9951.1|9931.1|9949.1|9929.1|9954.9|9934.9|9948.4|9928.4|252
1720161600000|2024-07-05 06:40:00|9948.9|9928.9|9939.4|9919.4|9951.4|9931.4|9938.6|9918.6|285
1720161900000|2024-07-05 06:45:00|9939.9|9919.9|9939.6|9919.6|9942.6|9922.6|9936.6|9916.6|199
1720162200000|2024-07-05 06:50:00|9939.4|9919.4|9937.1|9917.1|9943.4|9923.4|9936.6|9916.6|242
1720162500000|2024-07-05 06:55:00|9937.4|9917.4|9941.5|9931.5|9942.3|9932.3|9928.1|9915.6|274
1720162800000|2024-07-05 07:00:00|9941.8|9931.8|9948|9938|9950.5|9940.5|9938.5|9928.5|276
1720163100000|2024-07-05 07:05:00|9947.9|9937.9|9953.9|9943.9|9953.9|9943.9|9945.5|9935.5|153
1720163400000|2024-07-05 07:10:00|9954.1|9944.1|9964.9|9954.9|9965.4|9955.4|9953.4|9943.4|205
1720163700000|2024-07-05 07:15:00|9967.1|9957.1|9945.4|9935.4|9967.6|9957.6|9945|9935|171
1720164000000|2024-07-05 07:20:00|9944.9|9934.9|9948.1|9938.1|9948.9|9938.9|9939.6|9929.6|175
1720164300000|2024-07-05 07:25:00|9947.9|9937.9|9949.4|9939.4|9952.4|9942.4|9945.9|9935.9|121
1720164600000|2024-07-05 07:30:00|9949.6|9939.6|9955.4|9945.4|9960.9|9950.9|9949.6|9939.6|150
1720164900000|2024-07-05 07:35:00|9955.6|9945.6|9963.1|9953.1|9963.4|9953.4|9955.6|9945.6|158
1720165200000|2024-07-05 07:40:00|9962.9|9952.9|9957.1|9947.1|9963.6|9953.6|9956.1|9946.1|120
1720165500000|2024-07-05 07:45:00|9957.4|9947.4|9953.1|9943.1|9961.1|9951.1|9952.4|9942.4|149
1720165800000|2024-07-05 07:50:00|9953.4|9943.4|9955.9|9945.9|9961.9|9951.9|9950.9|9940.9|212
1720166100000|2024-07-05 07:55:00|9956.1|9946.1|9947.1|9937.1|9956.1|9946.1|9942.4|9932.4|175
1720166400000|2024-07-05 08:00:00|9947.4|9937.4|9946.6|9936.6|9965.9|9952|9922.9|9912.9|395
1720166700000|2024-07-05 08:05:00|9946.1|9936.1|9946.4|9936.4|9949.3|9939.3|9931.9|9921.9|295
1720167000000|2024-07-05 08:10:00|9946.6|9936.6|9953.6|9943.6|9959.6|9949.6|9941.6|9931.6|241
1720167300000|2024-07-05 08:15:00|9955.4|9945.4|9941.9|9931.9|9957.9|9947.9|9939.6|9929.6|195
1720167600000|2024-07-05 08:20:00|9942.1|9932.1|9941.1|9931.1|9944.4|9934.4|9935.9|9925.9|162
1720167900000|2024-07-05 08:25:00|9940.9|9930.9|9933.6|9923.6|9943.9|9933.9|9933.6|9923.6|180
1720168200000|2024-07-05 08:30:00|9933.4|9923.4|9932.1|9922.1|9939.9|9929.9|9925.9|9915.9|215
1720168500000|2024-07-05 08:35:00|9932.6|9922.6|9937.6|9927.6|9937.6|9927.6|9927.4|9917.4|258
1720168800000|2024-07-05 08:40:00|9937.9|9927.9|9938.1|9928.1|9943.9|9933.9|9929.8|9919.8|155
1720169100000|2024-07-05 08:45:00|9938.9|9928.9|9925.6|9915.6|9942.4|9932.4|9925.6|9915.6|227
1720169400000|2024-07-05 08:50:00|9925.4|9915.4|9928.6|9918.6|9932.1|9922.1|9924.9|9914.9|144
1720169700000|2024-07-05 08:55:00|9928.9|9918.9|9935.9|9925.9|9940.4|9930.4|9928.4|9918.4|144
1720170000000|2024-07-05 09:00:00|9935.6|9925.6|9940.9|9930.9|9944.4|9934.4|9933.9|9923.9|130
1720170300000|2024-07-05 09:05:00|9940.6|9930.6|9944.6|9934.6|9949.6|9939.6|9939.1|9929.1|167
1720170600000|2024-07-05 09:10:00|9944.9|9934.9|9956.6|9946.6|9960.1|9950.1|9944.1|9934.1|242
1720170900000|2024-07-05 09:15:00|9956.9|9946.9|9966.1|9956.1|9966.6|9956.6|9956.6|9946.6|174
1720171200000|2024-07-05 09:20:00|9965.9|9955.9|9961.1|9951.1|9966.4|9956.4|9956.4|9946.4|205
1720171500000|2024-07-05 09:25:00|9960.9|9950.9|9960.9|9950.9|9963.6|9953.6|9957.4|9947.4|168
1720171800000|2024-07-05 09:30:00|9961.1|9951.1|9956.1|9946.1|9962.1|9952.1|9953.4|9943.4|145
1720172100000|2024-07-05 09:35:00|9955.9|9945.9|9949.9|9939.9|9957.4|9947.4|9945.6|9935.6|237
1720172400000|2024-07-05 09:40:00|9949.6|9939.6|9948.6|9938.6|9957.6|9947.6|9939.9|9929.9|190
1720172700000|2024-07-05 09:45:00|9948.4|9938.4|9942.6|9932.6|9948.9|9938.9|9936.9|9926.9|189
1720173000000|2024-07-05 09:50:00|9942.9|9932.9|9946.6|9936.6|9947.9|9937.9|9935.6|9925.6|168
1720173300000|2024-07-05 09:55:00|9947.1|9937.1|9941.9|9931.9|9954.4|9944.4|9941.9|9931.9|220
1720173600000|2024-07-05 10:00:00|9941.4|9931.4|9950.1|9940.1|9950.1|9940.1|9938.4|9928.4|228
1720173900000|2024-07-05 10:05:00|9950.4|9940.4|9930.6|9920.6|9950.4|9940.4|9928.1|9918.1|214
1720174200000|2024-07-05 10:10:00|9929.9|9919.9|9925.6|9915.6|9933.1|9923.1|9921.4|9911.4|238
1720174500000|2024-07-05 10:15:00|9926.1|9916.1|9930.1|9920.1|9936.1|9926.1|9924.9|9914.9|247
1720174800000|2024-07-05 10:20:00|9930.6|9920.6|9935.4|9925.4|9936.4|9926.4|9927.1|9917.1|262
1720175100000|2024-07-05 10:25:00|9935.1|9925.1|9946.1|9936.1|9949.6|9939.6|9930.4|9920.4|389
1720175400000|2024-07-05 10:30:00|9945.9|9935.9|9954.1|9944.1|9959.6|9949.6|9945.1|9935.1|296
1720175700000|2024-07-05 10:35:00|9952.6|9942.6|9961.4|9951.4|9963.4|9953.4|9952.1|9942.1|151
1720176000000|2024-07-05 10:40:00|9961.1|9951.1|9962.6|9952.6|9966.6|9956.6|9955.4|9945.4|160
1720176300000|2024-07-05 10:45:00|9962.1|9952.1|9967.9|9957.9|9972.4|9962.4|9958.6|9948.6|190
1720176600000|2024-07-05 10:50:00|9968.1|9958.1|9976.4|9966.4|9976.4|9966.4|9960.1|9950.1|199
1720176900000|2024-07-05 10:55:00|9976.1|9966.1|9978.9|9968.9|9980.6|9970.6|9972.9|9962.9|229
1720177200000|2024-07-05 11:00:00|9978.6|9968.6|9977.1|9967.1|9983.1|9973.1|9975.1|9965.1|204
1720177500000|2024-07-05 11:05:00|9976.9|9966.9|9979.1|9969.1|9982.4|9972.4|9973.6|9963.6|152
1720177800000|2024-07-05 11:10:00|9978.9|9968.9|9979.1|9969.1|9980.9|9970.9|9975.1|9965.1|156
1720178100000|2024-07-05 11:15:00|9978.9|9968.9|9979.4|9969.4|9982.9|9972.9|9976.9|9966.9|183
1720178400000|2024-07-05 11:20:00|9978.9|9968.9|9967.4|9957.4|9982.4|9972.4|9964.6|9954.6|232
1720178700000|2024-07-05 11:25:00|9967.6|9957.6|9969.6|9959.6|9970.6|9960.6|9959.9|9949.9|232
1720179000000|2024-07-05 11:30:00|9970.4|9960.4|9973.1|9963.1|9975.9|9965.9|9966.1|9956.1|287
1720179300000|2024-07-05 11:35:00|9972.9|9962.9|9969.6|9959.6|9979.1|9969.1|9969.6|9959.6|247
1720179600000|2024-07-05 11:40:00|9969.4|9959.4|9971.1|9961.1|9975.6|9965.6|9965.9|9955.9|189
1720179900000|2024-07-05 11:45:00|9971.4|9961.4|9969.9|9959.9|9979.6|9969.6|9963.4|9953.4|350
1720180200000|2024-07-05 11:50:00|9971.1|9961.1|9982.1|9972.1|9984.6|9974.6|9970.6|9960.6|275
1720180500000|2024-07-05 11:55:00|9981.9|9971.9|9981.4|9971.4|9986.4|9976.4|9979.6|9969.6|304
1720180800000|2024-07-05 12:00:00|9981.1|9971.1|9983.6|9973.6|9985.1|9975.1|9975.6|9965.6|326
1720181100000|2024-07-05 12:05:00|9983.4|9973.4|9992.6|9982.6|9992.6|9982.6|9975.9|9965.9|312
1720181400000|2024-07-05 12:10:00|9992.9|9982.9|9974.4|9964.4|9995.4|9985.4|9974.1|9964.1|354
1720181700000|2024-07-05 12:15:00|9974.6|9964.6|9974.4|9964.4|9975.1|9965.1|9966.9|9956.9|290
1720182000000|2024-07-05 12:20:00|9973.9|9963.9|9982.9|9972.9|9988.4|9978.4|9972.9|9962.9|264
1720182300000|2024-07-05 12:25:00|9982.6|9972.6|9984.3|9974.3|9992.4|9982.4|9977.6|9967.6|159
1720182600000|2024-07-05 12:30:00|9988.3|9968.3|9991.6|9981.6|10004.6|9994.6|9957.8|9947.8|624
1720182900000|2024-07-05 12:35:00|9991.9|9981.9|9996.1|9986.1|9999.6|9989.6|9978.4|9968.4|513
1720183200000|2024-07-05 12:40:00|9996.4|9986.4|10002.6|9992.6|10003.9|9993.9|9991.6|9981.6|469
1720183500000|2024-07-05 12:45:00|10002.4|9992.4|9998.6|9988.6|10005.1|9995.1|9996.4|9986.4|368
1720183800000|2024-07-05 12:50:00|9998.9|9988.9|9998.1|9988.1|10002.4|9992.4|9995.4|9985.4|333
1720184100000|2024-07-05 12:55:00|9998.4|9988.4|9990.9|9980.9|10002.6|9992.6|9990.9|9980.9|396
1720184400000|2024-07-05 13:00:00|9991.6|9981.6|9972.9|9962.9|9996.9|9986.9|9968.1|9958.1|692
1720184700000|2024-07-05 13:05:00|9972.6|9962.6|9987.6|9977.6|9987.6|9977.6|9969.4|9959.4|593
1720185000000|2024-07-05 13:10:00|9988.1|9978.1|9990.4|9980.4|9996.9|9986.9|9980.1|9970.1|571
1720185300000|2024-07-05 13:15:00|9990.1|9980.1|9977.6|9967.6|9990.1|9980.1|9973.1|9963.1|555
1720185600000|2024-07-05 13:20:00|9977.4|9967.4|9973.6|9963.6|9979.4|9969.4|9956.9|9946.9|515
1720185900000|2024-07-05 13:25:00|9973.4|9963.4|9979.6|9969.6|9982.4|9972.4|9970.9|9960.9|452
1720186200000|2024-07-05 13:30:00|9980.9|9970.9|9980.4|9970.4|9987.6|9977.6|9970.9|9960.9|591
1720186500000|2024-07-05 13:35:00|9980.9|9970.9|9973.1|9963.1|9985.9|9975.9|9970.4|9960.4|534
1720186800000|2024-07-05 13:40:00|9973.4|9963.4|9980.4|9970.4|9988.6|9978.6|9972.6|9962.6|447
1720187100000|2024-07-05 13:45:00|9980.6|9970.6|9963.9|9953.9|9984.9|9974.9|9958.9|9948.9|553
1720187400000|2024-07-05 13:50:00|9964.4|9954.4|9948.6|9938.6|9970.6|9960.6|9945.6|9935.6|558
1720187700000|2024-07-05 13:55:00|9948.9|9938.9|9961.6|9951.6|9963.4|9953.4|9942.4|9932.4|520
1720188000000|2024-07-05 14:00:00|9961.4|9951.4|9954.9|9944.9|9965.1|9955.1|9950.4|9940.4|470
1720188300000|2024-07-05 14:05:00|9955.1|9945.1|9951.1|9941.1|9966.6|9956.6|9944.4|9934.4|527
1720188600000|2024-07-05 14:10:00|9950.9|9940.9|9947.1|9937.1|9957.1|9947.1|9938.9|9928.9|464
1720188900000|2024-07-05 14:15:00|9945.6|9935.6|9947.4|9937.4|9950.9|9940.9|9934.1|9924.1|423
1720189200000|2024-07-05 14:20:00|9947.6|9937.6|9952.4|9942.4|9954.1|9944.1|9939.4|9929.4|425
1720189500000|2024-07-05 14:25:00|9952.6|9942.6|9945.1|9935.1|9958.1|9948.1|9942.6|9932.6|377
1720189800000|2024-07-05 14:30:00|9944.9|9934.9|9958.4|9948.4|9962.6|9952.6|9942.1|9932.1|406
1720190100000|2024-07-05 14:35:00|9957.9|9947.9|9957.6|9947.6|9963.4|9953.4|9952.1|9942.1|343
1720190400000|2024-07-05 14:40:00|9956.6|9946.6|9968.9|9958.9|9974.1|9964.1|9952.4|9942.4|340
1720190700000|2024-07-05 14:45:00|9969.1|9959.1|9963.9|9953.9|9976.4|9966.4|9962.1|9952.1|394
1720191000000|2024-07-05 14:50:00|9963.6|9953.6|9965.1|9955.1|9971.4|9961.4|9960.9|9950.9|414
1720191300000|2024-07-05 14:55:00|9965.4|9955.4|9939.9|9929.9|9965.9|9955.9|9937.4|9927.4|496
1720191600000|2024-07-05 15:00:00|9940.1|9930.1|9938.1|9928.1|9946.6|9936.6|9934.4|9924.4|432
1720191900000|2024-07-05 15:05:00|9937.9|9927.9|9954.6|9944.6|9956.9|9946.9|9935.9|9925.9|316
1720192200000|2024-07-05 15:10:00|9954.4|9944.4|9953.4|9943.4|9963.6|9953.6|9947.9|9937.9|355
1720192500000|2024-07-05 15:15:00|9953.6|9943.6|9955.4|9945.4|9963.4|9953.4|9949.6|9939.6|402
1720192800000|2024-07-05 15:20:00|9954.9|9944.9|9944.6|9934.6|9959.6|9949.6|9943.6|9933.6|354
1720193100000|2024-07-05 15:25:00|9944.9|9934.9|9958.1|9948.1|9965.1|9955.1|9944.9|9934.9|310
1720193400000|2024-07-05 15:30:00|9957.9|9947.9|9963.6|9953.6|9967.6|9957.6|9955.4|9945.4|386
1720193700000|2024-07-05 15:35:00|9963.1|9953.1|9953.1|9943.1|9963.1|9953.1|9950.1|9940.1|337
1720194000000|2024-07-05 15:40:00|9953.4|9943.4|9950.4|9940.4|9959.6|9949.6|9948.9|9938.9|304
1720194300000|2024-07-05 15:45:00|9950.6|9940.6|9944.9|9934.9|9952.9|9942.9|9944.9|9934.9|338
1720194600000|2024-07-05 15:50:00|9945.4|9935.4|9951.1|9941.1|9956.6|9946.6|9943.6|9933.6|300
1720194900000|2024-07-05 15:55:00|9951.4|9941.4|9952.9|9942.9|9956.1|9946.1|9947.6|9937.6|291
1720195200000|2024-07-05 16:00:00|9953.1|9943.1|9959.6|9949.6|9960.6|9950.6|9952.9|9942.9|200
1720195500000|2024-07-05 16:05:00|9959.4|9949.4|9952.4|9942.4|9959.4|9949.4|9950.9|9940.9|119
1720195800000|2024-07-05 16:10:00|9952.6|9942.6|9948.1|9938.1|9953.1|9943.1|9943.9|9933.9|138
1720196100000|2024-07-05 16:15:00|9947.9|9937.9|9945.4|9935.4|9947.9|9937.9|9941.4|9931.4|106
1720196400000|2024-07-05 16:20:00|9945.1|9935.1|9955.6|9945.6|9957.4|9947.4|9944.4|9934.4|143
1720196700000|2024-07-05 16:25:00|9955.9|9945.9|9952.9|9942.9|9955.9|9945.9|9949.9|9939.9|93
1720197000000|2024-07-05 16:30:00|9952.6|9942.6|9954.1|9944.1|9954.1|9944.1|9948.4|9938.4|138
1720197300000|2024-07-05 16:35:00|9953.6|9943.6|9956.1|9946.1|9959.9|9949.9|9952.1|9942.1|189
1720197600000|2024-07-05 16:40:00|9956.4|9946.4|9957.9|9947.9|9959.6|9949.6|9950.6|9940.6|142
1720197900000|2024-07-05 16:45:00|9958.1|9948.1|9958.1|9948.1|9959.4|9949.4|9954.1|9944.1|128
1720198200000|2024-07-05 16:50:00|9957.9|9947.9|9958.9|9948.9|9959.4|9949.4|9953.6|9943.6|113
1720198500000|2024-07-05 16:55:00|9959.1|9949.1|9971.5|9961.5|9974.5|9964.5|9958.6|9948.6|285
1720198800000|2024-07-05 17:00:00|9971.4|9961.4|9977|9967|9981.3|9971.3|9964.8|9954.8|161
1720199100000|2024-07-05 17:05:00|9976.8|9966.8|9976.3|9966.3|9978.4|9968.4|9972.5|9962.5|126
1720199400000|2024-07-05 17:10:00|9976.5|9966.5|9975.3|9965.3|9977.5|9967.5|9973|9963|48
1720199700000|2024-07-05 17:15:00|9975|9965|9974.3|9964.3|9975.3|9965.3|9969.4|9959.4|124
1720200000000|2024-07-05 17:20:00|9973.9|9963.9|9979.9|9969.9|9980.3|9970.3|9972.4|9962.4|72
1720200300000|2024-07-05 17:25:00|9980.3|9970.3|9980.4|9970.4|9981.4|9971.4|9976.5|9966.5|94
1720200600000|2024-07-05 17:30:00|9980.6|9970.6|9977.5|9967.5|9981.3|9971.3|9976.8|9966.8|67
1720200900000|2024-07-05 17:35:00|9977.3|9967.3|9978.1|9968.1|9980.3|9970.3|9974.5|9964.5|106
1720201200000|2024-07-05 17:40:00|9978.4|9968.4|9978.1|9968.1|9979.4|9969.4|9975|9965|42
1720201500000|2024-07-05 17:45:00|9979.3|9969.3|9978.8|9968.8|9979.3|9969.3|9977.3|9967.3|41
1720201800000|2024-07-05 17:50:00|9979|9969|9980.8|9970.8|9981.3|9971.3|9978.8|9968.8|34
1720202100000|2024-07-05 17:55:00|9980.6|9970.6|9983.5|9961.5|9988.5|9970.8|9980.6|9960.6|13
1720396800000|2024-07-08 00:00:00|9983.1|9963.1|9966.3|9956.3|9983.1|9968.4|9963.6|9953.6|71
1720397100000|2024-07-08 00:05:00|9966.6|9956.6|9974.5|9964.5|9978|9968|9959.3|9949.3|138
1720397400000|2024-07-08 00:10:00|9974|9964|9970|9960|9974|9964|9968.3|9958.3|68
1720397700000|2024-07-08 00:15:00|9970.3|9960.3|9978|9968|9979.3|9969.3|9969.8|9959.8|66
1720398000000|2024-07-08 00:20:00|9978.3|9968.3|9972|9962|9981.8|9971.8|9970|9960|95
1720398300000|2024-07-08 00:25:00|9971.5|9961.5|9972.3|9962.3|9976|9966|9968.5|9958.5|63
1720398600000|2024-07-08 00:30:00|9972.5|9962.5|9969.8|9959.8|9977|9967|9969|9959|76
1720398900000|2024-07-08 00:35:00|9969.5|9959.5|9968.8|9958.8|9972.8|9962.8|9966.5|9956.5|66
1720399200000|2024-07-08 00:40:00|9969|9959|9964.3|9954.3|9969.3|9959.3|9959.3|9949.3|92
1720399500000|2024-07-08 00:45:00|9963.8|9953.8|9963|9953|9966.8|9956.8|9959|9949|112
1720399800000|2024-07-08 00:50:00|9962.8|9952.8|9967.3|9957.3|9969.8|9959.8|9962.5|9952.5|90
1720400100000|2024-07-08 00:55:00|9967|9957|9975.3|9955.3|9976.5|9961|9965.8|9955|93
1720400400000|2024-07-08 01:00:00|9974.8|9954.8|9952.5|9942.5|9974.8|9954.8|9946.5|9926.5|401
1720400700000|2024-07-08 01:05:00|9952.3|9942.3|9956.5|9946.5|9956.8|9946.8|9943.3|9933.3|320
1720401000000|2024-07-08 01:10:00|9956.8|9946.8|9958.3|9948.3|9966|9956|9954|9944|356
1720401300000|2024-07-08 01:15:00|9958|9948|9958.8|9948.8|9972.3|9962.3|9954.5|9944.5|261
1720401600000|2024-07-08 01:20:00|9959.3|9949.3|9966.3|9956.3|9969.3|9959.3|9951.5|9941.5|283
1720401900000|2024-07-08 01:25:00|9965.8|9955.8|9975.8|9965.8|9977.5|9967.5|9965|9955|274
1720402200000|2024-07-08 01:30:00|9975.5|9965.5|9969.8|9959.8|9976.8|9966.8|9960.5|9950.5|419
1720402500000|2024-07-08 01:35:00|9969.3|9959.3|9956|9946|9971.3|9961.3|9955.8|9945.8|330
1720402800000|2024-07-08 01:40:00|9956.8|9946.8|9952.5|9942.5|9961.5|9951.5|9947|9937|329
1720403100000|2024-07-08 01:45:00|9952.3|9942.3|9944.3|9934.3|9952.3|9942.3|9937.3|9927.3|461
1720403400000|2024-07-08 01:50:00|9944|9934|9933|9923|9949.5|9939.5|9933|9923|329
1720403700000|2024-07-08 01:55:00|9932.8|9922.8|9939.5|9929.5|9942|9932|9931.5|9921.5|304
1720404000000|2024-07-08 02:00:00|9939.3|9929.3|9936.3|9926.3|9943.5|9933.5|9931|9921|305
1720404300000|2024-07-08 02:05:00|9936.8|9926.8|9936|9926|9940.8|9930.8|9928|9917.3|254
1720404600000|2024-07-08 02:10:00|9935.5|9925.5|9920.8|9910.8|9938.5|9928.5|9920.8|9910.8|195
1720404900000|2024-07-08 02:15:00|9920.5|9910.5|9921.5|9911.5|9922.5|9912.5|9916|9906|101
1720405200000|2024-07-08 02:20:00|9921.3|9911.3|9921.3|9911.3|9922.5|9912.5|9918.5|9908.5|87
1720405500000|2024-07-08 02:25:00|9921.5|9911.5|9917.5|9907.5|9922.3|9912.3|9915|9905|112
1720405800000|2024-07-08 02:30:00|9917.8|9907.8|9933.8|9923.8|9936.3|9926.3|9917.8|9907.8|298
1720406100000|2024-07-08 02:35:00|9933.5|9923.5|9939|9929|9940.5|9930.5|9927.8|9917.8|218
1720406400000|2024-07-08 02:40:00|9938.8|9928.8|9926|9916|9938.8|9928.8|9924.5|9914.5|226
1720406700000|2024-07-08 02:45:00|9925.8|9915.8|9930.3|9920.3|9932|9922|9925.5|9915.5|238
1720407000000|2024-07-08 02:50:00|9929.8|9919.8|9923.8|9913.8|9930|9920|9917.5|9907.5|301
1720407300000|2024-07-08 02:55:00|9923.3|9913.3|9927.5|9917.5|9932.8|9922.8|9922.5|9912.5|223
1720407600000|2024-07-08 03:00:00|9927.3|9917.3|9924.5|9914.5|9928.5|9918.5|9919.8|9909.8|288
1720407900000|2024-07-08 03:05:00|9924.3|9914.3|9924|9914|9928.8|9918.8|9921.8|9911.8|251
1720408200000|2024-07-08 03:10:00|9923.8|9913.8|9926.3|9916.3|9927.3|9917.3|9919|9909|150
1720408500000|2024-07-08 03:15:00|9926.5|9916.5|9933.8|9923.8|9936.8|9926.8|9925.3|9915.3|172
1720408800000|2024-07-08 03:20:00|9934|9924|9938|9928|9938|9928|9930|9920|165
1720409100000|2024-07-08 03:25:00|9937.8|9927.8|9941.8|9921.8|9942.8|9928.3|9933|9920|187
1720409400000|2024-07-08 03:30:00|9941.5|9921.5|9937.3|9927.3|9943|9930.8|9937.3|9921.5|70
1720409700000|2024-07-08 03:35:00|9937.5|9927.5|9939.3|9929.3|9940.5|9930.5|9937|9927|60
1720410000000|2024-07-08 03:40:00|9939|9929|9931.8|9921.8|9939|9929|9931.8|9921.8|78
1720410300000|2024-07-08 03:45:00|9931.3|9921.3|9928.5|9918.5|9931.5|9921.5|9925.8|9915.8|75
1720410600000|2024-07-08 03:50:00|9928.8|9918.8|9931.8|9921.8|9932.5|9922.5|9927.8|9917.8|82
1720410900000|2024-07-08 03:55:00|9932|9922|9932.8|9922.8|9935.5|9925.5|9931.8|9921.8|78
1720411200000|2024-07-08 04:00:00|9932.5|9922.5|9930.8|9920.8|9932.5|9922.5|9926.3|9916.3|65
1720411500000|2024-07-08 04:05:00|9931|9921|9929.5|9919.5|9932|9922|9928.3|9918.3|45
1720411800000|2024-07-08 04:10:00|9929.8|9919.8|9939.3|9929.3|9939.3|9929.3|9929.8|9919.8|71
1720412100000|2024-07-08 04:15:00|9939|9929|9932.5|9922.5|9939|9929|9932|9922|45
1720412400000|2024-07-08 04:20:00|9932.3|9922.3|9928.5|9918.5|9932.8|9922.8|9927.8|9917.8|42
1720412700000|2024-07-08 04:25:00|9928.8|9918.8|9925.3|9915.3|9928.8|9918.8|9924.5|9914.5|34
1720413000000|2024-07-08 04:30:00|9925|9915|9927.3|9917.3|9927.5|9917.5|9922.5|9912.5|51
1720413300000|2024-07-08 04:35:00|9927|9917|9924.8|9914.8|9927|9917|9922|9912|47
1720413600000|2024-07-08 04:40:00|9925|9915|9922.3|9912.3|9925.8|9915.8|9921.5|9911.5|37
1720413900000|2024-07-08 04:45:00|9922.5|9912.5|9923.5|9913.5|9925.8|9915.8|9921.5|9911.5|49
1720414200000|2024-07-08 04:50:00|9923.3|9913.3|9923.8|9913.8|9924|9914|9922|9912|40
1720414500000|2024-07-08 04:55:00|9924|9914|9925|9915|9925.3|9915.3|9923.3|9913.3|29
1720414800000|2024-07-08 05:00:00|9924.8|9914.8|9924.3|9914.3|9929.8|9919.8|9921.5|9911.5|124
1720415100000|2024-07-08 05:05:00|9924.5|9914.5|9922.5|9912.5|9925|9915|9919.5|9909.5|97
1720415400000|2024-07-08 05:10:00|9923.3|9913.3|9927|9917|9927|9917|9918.8|9908.8|88
1720415700000|2024-07-08 05:15:00|9926.8|9916.8|9921.8|9911.8|9927|9917|9921.3|9911.3|58
1720416000000|2024-07-08 05:20:00|9922|9912|9925|9915|9925|9915|9918|9908|84
1720416300000|2024-07-08 05:25:00|9924.8|9914.8|9927.3|9907.3|9927.3|9914.8|9917.5|9906.3|92
1720416600000|2024-07-08 05:30:00|9927.5|9907.5|9918.5|9908.5|9927.5|9912.3|9914.3|9901|315
1720416900000|2024-07-08 05:35:00|9918.3|9908.3|9910.3|9900.3|9919|9909|9908.3|9898.3|330
1720417200000|2024-07-08 05:40:00|9910.5|9900.5|9909|9899|9912.3|9902.3|9902.8|9892.8|281
1720417500000|2024-07-08 05:45:00|9909.3|9899.3|9896.8|9886.8|9912.3|9902.3|9896|9886|254
1720417800000|2024-07-08 05:50:00|9897|9887|9898.8|9888.8|9905|9895|9895|9885|191
1720418100000|2024-07-08 05:55:00|9899|9889|9897.3|9887.3|9903|9893|9896.5|9886.5|182
1720418400000|2024-07-08 06:00:00|9897.5|9887.5|9888.3|9878.3|9900.8|9890.8|9880.3|9870.3|299
1720418700000|2024-07-08 06:05:00|9888.5|9878.5|9889.5|9879.5|9892|9882|9884.3|9874.3|283
1720419000000|2024-07-08 06:10:00|9889.3|9879.3|9898.8|9888.8|9901.3|9891.3|9889|9879|281
1720419300000|2024-07-08 06:15:00|9899|9889|9905.3|9895.3|9910|9900|9896|9886|352
1720419600000|2024-07-08 06:20:00|9905.8|9895.8|9892|9882|9909.8|9899.8|9892|9882|283
1720419900000|2024-07-08 06:25:00|9892.3|9882.3|9888|9878|9894.3|9884.3|9884|9874|259
1720420200000|2024-07-08 06:30:00|9888.3|9878.3|9890.5|9880.5|9898.8|9888.8|9887.8|9877.8|242
1720420500000|2024-07-08 06:35:00|9890|9880|9884.3|9874.3|9893.3|9883.3|9880|9870|275
1720420800000|2024-07-08 06:40:00|9884.5|9874.5|9876.3|9866.3|9885.3|9875.3|9873.8|9863.8|317
1720421100000|2024-07-08 06:45:00|9875.8|9865.8|9869|9859|9882|9872|9866|9856|276
1720421400000|2024-07-08 06:50:00|9869.3|9859.3|9873.8|9863.8|9874.8|9864.8|9862.5|9852.5|334
1720421700000|2024-07-08 06:55:00|9874|9864|9877.5|9867.5|9883.9|9873.9|9873.1|9863.1|323
1720422000000|2024-07-08 07:00:00|9878|9868|9884.1|9874.1|9891.1|9881.1|9876|9866|288
1720422300000|2024-07-08 07:05:00|9883.9|9873.9|9884.4|9874.4|9892.4|9882.4|9881.9|9871.9|244
1720422600000|2024-07-08 07:10:00|9884.6|9874.6|9893.4|9883.4|9894.4|9884.4|9882.4|9872.4|189
1720422900000|2024-07-08 07:15:00|9893.1|9883.1|9900.1|9890.1|9903.4|9893.4|9892.1|9882.1|148
1720423200000|2024-07-08 07:20:00|9900.4|9890.4|9900.6|9890.6|9905.6|9895.6|9896.6|9886.6|205
1720423500000|2024-07-08 07:25:00|9900.1|9890.1|9900.9|9890.9|9904.9|9894.9|9897.9|9887.9|177
1720423800000|2024-07-08 07:30:00|9900.6|9890.6|9915.6|9905.6|9916.9|9906.9|9900.6|9890.6|143
1720424100000|2024-07-08 07:35:00|9915.4|9905.4|9915.9|9905.9|9920.9|9910.9|9913.4|9903.4|158
1720424400000|2024-07-08 07:40:00|9915.6|9905.6|9918.6|9908.6|9922.4|9912.4|9914.6|9904.6|158
1720424700000|2024-07-08 07:45:00|9918.9|9908.9|9919.1|9909.1|9922.4|9912.4|9916.9|9906.9|120
1720425000000|2024-07-08 07:50:00|9918.9|9908.9|9915.6|9905.6|9920.9|9910.9|9913.4|9903.4|119
1720425300000|2024-07-08 07:55:00|9915.1|9905.1|9921.6|9911.6|9922.4|9912.4|9912.6|9902.6|119
1720425600000|2024-07-08 08:00:00|9921.9|9911.9|9938.6|9928.6|9943.1|9933.1|9921.9|9911.9|247
1720425900000|2024-07-08 08:05:00|9938.9|9928.9|9943.6|9933.6|9950.6|9940.6|9938.4|9928.4|242
1720426200000|2024-07-08 08:10:00|9943.9|9933.9|9947.4|9937.4|9951.1|9941.1|9942.6|9932.6|199
1720426500000|2024-07-08 08:15:00|9946.9|9936.9|9935.9|9925.9|9947.4|9937.4|9933.4|9923.4|179
1720426800000|2024-07-08 08:20:00|9936.1|9926.1|9947.6|9937.6|9948.9|9938.9|9933.4|9923.4|170
1720427100000|2024-07-08 08:25:00|9947.4|9937.4|9948.4|9938.4|9957.6|9947.6|9945.9|9935.9|166
1720427400000|2024-07-08 08:30:00|9948.1|9938.1|9955.9|9945.9|9958.4|9948.4|9945.6|9935.6|179
1720427700000|2024-07-08 08:35:00|9956.1|9946.1|9948.6|9938.6|9961.4|9951.4|9947.1|9937.1|135
1720428000000|2024-07-08 08:40:00|9948.4|9938.4|9942.6|9932.6|9949.1|9939.1|9939.9|9929.9|165
1720428300000|2024-07-08 08:45:00|9942.4|9932.4|9945.9|9935.9|9949.6|9939.6|9939.9|9929.9|126
1720428600000|2024-07-08 08:50:00|9946.1|9936.1|9942.6|9932.6|9946.1|9936.1|9934.4|9924.4|197
1720428900000|2024-07-08 08:55:00|9942.4|9932.4|9941.6|9931.6|9945.1|9935.1|9939.6|9929.6|110
1720429200000|2024-07-08 09:00:00|9941.4|9931.4|9928.6|9918.6|9946.6|9936.6|9928.6|9918.6|172
1720429500000|2024-07-08 09:05:00|9928.4|9918.4|9937.6|9927.6|9938.9|9928.9|9923.4|9913.4|215
1720429800000|2024-07-08 09:10:00|9937.4|9927.4|9929.1|9919.1|9937.6|9927.6|9928.1|9918.1|154
1720430100000|2024-07-08 09:15:00|9929.4|9919.4|9939.4|9929.4|9940.4|9930.4|9928.4|9918.4|124
1720430400000|2024-07-08 09:20:00|9939.6|9929.6|9942.1|9932.1|9947.1|9937.1|9939.1|9929.1|149
1720430700000|2024-07-08 09:25:00|9941.9|9931.9|9947.6|9937.6|9947.9|9937.9|9940.9|9930.9|127
1720431000000|2024-07-08 09:30:00|9947.4|9937.4|9946.9|9936.9|9952.4|9942.4|9945.9|9935.9|127
1720431300000|2024-07-08 09:35:00|9946.1|9936.1|9942.4|9932.4|9947.6|9937.6|9941.1|9931.1|139
1720431600000|2024-07-08 09:40:00|9942.1|9932.1|9945.1|9935.1|9945.9|9935.9|9939.6|9929.6|161
1720431900000|2024-07-08 09:45:00|9945.4|9935.4|9946.9|9936.9|9949.1|9939.1|9943.9|9933.9|114
1720432200000|2024-07-08 09:50:00|9946.6|9936.6|9949.4|9939.4|9949.9|9939.9|9943.4|9933.4|123
1720432500000|2024-07-08 09:55:00|9949.1|9939.1|9948.6|9938.6|9952.4|9942.4|9948.6|9938.6|102
1720432800000|2024-07-08 10:00:00|9948.4|9938.4|9949.4|9939.4|9950.9|9940.9|9945.6|9935.6|118
1720433100000|2024-07-08 10:05:00|9949.6|9939.6|9955.9|9945.9|9957.4|9947.4|9949.1|9939.1|160
1720433400000|2024-07-08 10:10:00|9955.4|9945.4|9957.6|9947.6|9964.4|9954.4|9954.4|9944.4|193
1720433700000|2024-07-08 10:15:00|9957.9|9947.9|9969.9|9959.9|9971.4|9961.4|9957.1|9947.1|183
1720434000000|2024-07-08 10:20:00|9970.1|9960.1|9967.9|9957.9|9971.9|9961.9|9966.6|9956.6|173
1720434300000|2024-07-08 10:25:00|9967.6|9957.6|9970.6|9960.6|9972.1|9962.1|9965.4|9955.4|135
1720434600000|2024-07-08 10:30:00|9970.9|9960.9|9972.6|9962.6|9972.6|9962.6|9966.4|9956.4|121
1720434900000|2024-07-08 10:35:00|9972.4|9962.4|9966.4|9956.4|9973.4|9963.4|9966.1|9956.1|75
1720435200000|2024-07-08 10:40:00|9966.1|9956.1|9964.1|9954.1|9966.9|9956.9|9955.4|9945.4|199
1720435500000|2024-07-08 10:45:00|9963.9|9953.9|9968.1|9958.1|9969.4|9959.4|9959.9|9949.9|137
1720435800000|2024-07-08 10:50:00|9968.6|9958.6|9972.9|9962.9|9973.4|9963.4|9965.9|9955.9|108
1720436100000|2024-07-08 10:55:00|9972.6|9962.6|9968.1|9958.1|9972.6|9962.6|9958.9|9948.9|163
1720436400000|2024-07-08 11:00:00|9968.4|9958.4|9964.9|9954.9|9968.6|9958.6|9963.4|9953.4|108
1720436700000|2024-07-08 11:05:00|9965.1|9955.1|9967.1|9957.1|9972.1|9962.1|9965.1|9955.1|135
1720437000000|2024-07-08 11:10:00|9966.9|9956.9|9978.1|9968.1|9981.9|9971.9|9966.9|9956.9|158
1720437300000|2024-07-08 11:15:00|9977.9|9967.9|9972.6|9962.6|9980.6|9970.6|9968.6|9958.6|149
1720437600000|2024-07-08 11:20:00|9972.9|9962.9|9977.9|9967.9|9979.9|9969.9|9972.9|9962.9|107
1720437900000|2024-07-08 11:25:00|9978.1|9968.1|9977.1|9967.1|9980.6|9970.6|9971.6|9961.6|145
1720438200000|2024-07-08 11:30:00|9976.9|9966.9|9975.4|9965.4|9980.1|9970.1|9969.9|9959.9|195
1720438500000|2024-07-08 11:35:00|9975.9|9965.9|9973.4|9963.4|9978.4|9968.4|9970.9|9960.9|153
1720438800000|2024-07-08 11:40:00|9973.1|9963.1|9979.4|9969.4|9980.4|9970.4|9972.1|9962.1|120
1720439100000|2024-07-08 11:45:00|9979.1|9969.1|9978.6|9968.6|9979.4|9969.4|9972.1|9962.1|132
1720439400000|2024-07-08 11:50:00|9977.9|9967.9|9984.6|9974.6|9986.6|9976.6|9975.6|9965.6|125
1720439700000|2024-07-08 11:55:00|9984.9|9974.9|9988.1|9978.1|9990.1|9980.1|9984.4|9974.4|139
1720440000000|2024-07-08 12:00:00|9987.9|9977.9|9984.1|9974.1|9993.6|9983.6|9979.6|9969.6|254
1720440300000|2024-07-08 12:05:00|9983.9|9973.9|9981.6|9971.6|9985.4|9975.4|9978.9|9968.9|184
1720440600000|2024-07-08 12:10:00|9981.9|9971.9|9986.4|9976.4|9989.9|9979.9|9981.9|9971.9|202
1720440900000|2024-07-08 12:15:00|9986.1|9976.1|9979.4|9969.4|9986.6|9976.6|9979.1|9969.1|135
1720441200000|2024-07-08 12:20:00|9979.6|9969.6|9981.9|9971.9|9985.1|9975.1|9979.6|9969.6|121
1720441500000|2024-07-08 12:25:00|9981.6|9971.6|9982.4|9972.4|9986.1|9976.1|9979.4|9969.4|151
1720441800000|2024-07-08 12:30:00|9982.6|9972.6|9983.6|9973.6|9985.9|9975.9|9981.6|9971.6|163
1720442100000|2024-07-08 12:35:00|9983.4|9973.4|9987.9|9977.9|9992.1|9982.1|9976.6|9966.6|232
1720442400000|2024-07-08 12:40:00|9988.4|9978.4|9986.6|9976.6|9991.1|9981.1|9983.1|9973.1|231
1720442700000|2024-07-08 12:45:00|9986.9|9976.9|9988.6|9978.6|9989.6|9979.6|9985.1|9975.1|127
1720443000000|2024-07-08 12:50:00|9988.9|9978.9|9979.1|9969.1|9989.4|9979.4|9977.6|9967.6|208
1720443300000|2024-07-08 12:55:00|9978.6|9968.6|9969.6|9959.6|9979.9|9969.9|9966.4|9956.4|248
1720443600000|2024-07-08 13:00:00|9969.9|9959.9|9969.9|9959.9|9971.6|9961.6|9956.1|9946.1|573
1720443900000|2024-07-08 13:05:00|9969.6|9959.6|9991.9|9981.9|9991.9|9981.9|9965.6|9955.6|519
1720444200000|2024-07-08 13:10:00|9992.1|9982.1|9987.1|9977.1|9998.4|9988.4|9982.9|9972.9|414
1720444500000|2024-07-08 13:15:00|9987.4|9977.4|9981.9|9971.9|9992.1|9982.1|9980.4|9970.4|320
1720444800000|2024-07-08 13:20:00|9982.6|9972.6|9988.9|9978.9|9994.4|9984.4|9976.4|9966.4|360
1720445100000|2024-07-08 13:25:00|9988.6|9978.6|9989.1|9979.1|9992.4|9982.4|9980.6|9970.6|308
1720445400000|2024-07-08 13:30:00|9989.4|9979.4|9999.1|9989.1|10003.9|9993.9|9986.4|9976.4|507
1720445700000|2024-07-08 13:35:00|9998.9|9988.9|9988.9|9978.9|9999.9|9989.9|9978.6|9968.6|445
1720446000000|2024-07-08 13:40:00|9988.6|9978.6|9986.6|9976.6|9988.6|9978.6|9979.4|9969.4|456
1720446300000|2024-07-08 13:45:00|9986.9|9976.9|9989.4|9979.4|9997.6|9987.6|9986.1|9976.1|426
1720446600000|2024-07-08 13:50:00|9989.1|9979.1|9986.4|9976.4|9990.6|9980.6|9980.1|9970.1|303
1720446900000|2024-07-08 13:55:00|9986.6|9976.6|9990.9|9980.9|9991.6|9981.6|9977.1|9967.1|297
1720447200000|2024-07-08 14:00:00|9989.9|9979.9|9995.1|9985.1|9997.1|9987.1|9985.8|9975.8|281
1720447500000|2024-07-08 14:05:00|9995.6|9985.6|9997.9|9987.9|9999.4|9989.4|9992.6|9982.6|326
1720447800000|2024-07-08 14:10:00|9997.6|9987.6|9992.4|9982.4|9997.9|9987.9|9988.4|9978.4|348
1720448100000|2024-07-08 14:15:00|9992.1|9982.1|9986.6|9976.6|9994.4|9984.4|9984.1|9974.1|344
1720448400000|2024-07-08 14:20:00|9986.4|9976.4|9975.6|9965.6|9986.9|9976.9|9973.6|9963.6|337
1720448700000|2024-07-08 14:25:00|9975.9|9965.9|9969.6|9959.6|9978.6|9968.6|9968.1|9958.1|318
1720449000000|2024-07-08 14:30:00|9969.9|9959.9|9972.4|9962.4|9973.4|9963.4|9963.1|9953.1|337
1720449300000|2024-07-08 14:35:00|9972.1|9962.1|9972.9|9962.9|9976.1|9966.1|9967.6|9957.6|335
1720449600000|2024-07-08 14:40:00|9972.6|9962.6|9966.4|9956.4|9975.6|9965.6|9965.9|9955.9|298
1720449900000|2024-07-08 14:45:00|9966.6|9956.6|9965.6|9955.6|9967.6|9957.6|9962.4|9952.4|298
1720450200000|2024-07-08 14:50:00|9965.4|9955.4|9968.9|9958.9|9970.1|9960.1|9960.4|9950.4|296
1720450500000|2024-07-08 14:55:00|9968.6|9958.6|9953.6|9943.6|9969.9|9959.9|9938.8|9928.8|423
1720450800000|2024-07-08 15:00:00|9953.9|9943.9|9949.6|9939.6|9957.3|9947.3|9947.6|9937.6|378
1720451100000|2024-07-08 15:05:00|9949.9|9939.9|9948.9|9938.9|9951.4|9941.4|9944.1|9934.1|220
1720451400000|2024-07-08 15:10:00|9949.6|9939.6|9951.4|9941.4|9956.1|9946.1|9944.4|9934.4|268
1720451700000|2024-07-08 15:15:00|9951.6|9941.6|9961.1|9951.1|9963.1|9953.1|9950.9|9940.9|282
1720452000000|2024-07-08 15:20:00|9960.9|9950.9|9964.4|9954.4|9965.9|9955.9|9956.6|9946.6|236
1720452300000|2024-07-08 15:25:00|9964.1|9954.1|9962.1|9952.1|9964.4|9954.4|9956.1|9946.1|297
1720452600000|2024-07-08 15:30:00|9962.6|9952.6|9937.1|9927.1|9963.1|9953.1|9935.9|9925.9|295
1720452900000|2024-07-08 15:35:00|9937.4|9927.4|9928.4|9918.4|9943.6|9933.6|9922.3|9912.3|302
1720453200000|2024-07-08 15:40:00|9927.9|9917.9|9928.6|9918.6|9934.6|9924.6|9919.1|9909.1|296
1720453500000|2024-07-08 15:45:00|9929.1|9919.1|9918.1|9908.1|9929.1|9919.1|9915.4|9905.4|355
1720453800000|2024-07-08 15:50:00|9918.4|9908.4|9918.1|9908.1|9923.6|9913.6|9913.6|9903.6|332
1720454100000|2024-07-08 15:55:00|9918.4|9908.4|9922.6|9912.6|9926.4|9916.4|9917.4|9907.4|272
1720454400000|2024-07-08 16:00:00|9922.4|9912.4|9924.6|9914.6|9929.1|9919.1|9918.1|9908.1|196
1720454700000|2024-07-08 16:05:00|9924.9|9914.9|9926.4|9916.4|9926.9|9916.9|9917.1|9907.1|224
1720455000000|2024-07-08 16:10:00|9926.1|9916.1|9925.9|9915.9|9927.6|9917.6|9921.1|9911.1|257
1720455300000|2024-07-08 16:15:00|9926.4|9916.4|9925.1|9915.1|9928.6|9918.6|9923.1|9913.1|148
1720455600000|2024-07-08 16:20:00|9925.4|9915.4|9922.6|9912.6|9927.4|9917.4|9917.6|9907.6|135
1720455900000|2024-07-08 16:25:00|9922.4|9912.4|9927.4|9917.4|9929.4|9919.4|9920.6|9910.6|120
1720456200000|2024-07-08 16:30:00|9927.1|9917.1|9928.6|9918.6|9929.4|9919.4|9926.9|9916.9|87
1720456500000|2024-07-08 16:35:00|9928.9|9918.9|9923.6|9913.6|9929.4|9919.4|9922.4|9912.4|105
1720456800000|2024-07-08 16:40:00|9923.4|9913.4|9923.4|9913.4|9924.9|9914.9|9920.1|9910.1|101
1720457100000|2024-07-08 16:45:00|9923.6|9913.6|9923.6|9913.6|9924.4|9914.4|9921.6|9911.6|105
1720457400000|2024-07-08 16:50:00|9923.9|9913.9|9912.6|9902.6|9924.1|9914.1|9912.6|9902.6|127
1720457700000|2024-07-08 16:55:00|9912.9|9902.9|9927.8|9917.8|9927.8|9917.8|9912.4|9902.4|247
1720458000000|2024-07-08 17:00:00|9927.5|9917.5|9912|9902|9927.5|9917.5|9911.8|9901.8|176
1720458300000|2024-07-08 17:05:00|9911.6|9901.6|9912.9|9902.9|9917.6|9907.6|9911.6|9901.6|125
1720458600000|2024-07-08 17:10:00|9913.1|9903.1|9912.8|9902.8|9915.6|9905.6|9911.6|9901.6|88
1720458900000|2024-07-08 17:15:00|9913|9903|9910.5|9900.5|9914|9904|9910.5|9900.5|39
1720459200000|2024-07-08 17:20:00|9910.3|9900.3|9908.8|9898.8|9912.5|9902.5|9908.1|9898.1|36
1720459500000|2024-07-08 17:25:00|9908.6|9898.6|9907.1|9897.1|9908.6|9898.6|9905.9|9895.9|48
1720459800000|2024-07-08 17:30:00|9907.6|9897.6|9906.4|9896.4|9908.4|9898.4|9905.3|9895.3|50
1720460100000|2024-07-08 17:35:00|9906.6|9896.6|9902.5|9892.5|9906.6|9896.6|9900.8|9890.8|111
1720460400000|2024-07-08 17:40:00|9902.4|9892.4|9894.6|9884.6|9905.1|9895.1|9894.4|9884.4|114
1720460700000|2024-07-08 17:45:00|9894.9|9884.9|9900.5|9890.5|9900.8|9890.8|9893.9|9883.9|94
1720461000000|2024-07-08 17:50:00|9900.8|9890.8|9903.3|9893.3|9903.5|9893.5|9900|9890|62
1720461300000|2024-07-08 17:55:00|9903.5|9893.5|9905.8|9883.8|9909.9|9894.1|9900.8|9882.8|22
1720483200000|2024-07-09 00:00:00|9936.6|9916.6|9935.8|9925.8|9939.9|9925.8|9927.1|9914.1|51
1720483500000|2024-07-09 00:05:00|9935.5|9925.5|9926.1|9916.1|9936.4|9925.5|9926|9913.4|71
1720483800000|2024-07-09 00:10:00|9925.8|9915.8|9928.8|9918.8|9928.8|9918.8|9922.4|9912.4|55
1720484100000|2024-07-09 00:15:00|9928.5|9918.5|9922|9912|9928.5|9918.5|9921|9911|69
1720484400000|2024-07-09 00:20:00|9922.3|9912.3|9925|9915|9926.3|9916.3|9918.3|9908.3|59
1720484700000|2024-07-09 00:25:00|9924.8|9914.8|9924.5|9914.5|9925.8|9915.8|9922.5|9912.5|42
1720485000000|2024-07-09 00:30:00|9924.8|9914.8|9916|9906|9927|9917|9915|9905|67
1720485300000|2024-07-09 00:35:00|9916.3|9906.3|9921|9911|9922.3|9912.3|9914.3|9904.3|66
1720485600000|2024-07-09 00:40:00|9920.8|9910.8|9917.8|9907.8|9920.8|9910.8|9917.3|9907.3|56
1720485900000|2024-07-09 00:45:00|9918|9908|9923|9913|9923|9913|9916.8|9906.8|65
1720486200000|2024-07-09 00:50:00|9922.8|9912.8|9917|9907|9922.8|9912.8|9916.3|9906.3|71
1720486500000|2024-07-09 00:55:00|9916.8|9906.8|9924.5|9904.5|9924.8|9908.3|9916.5|9902.3|56
1720486800000|2024-07-09 01:00:00|9924.3|9904.3|9926.3|9916.3|9937.8|9923.6|9924|9904|322
1720487100000|2024-07-09 01:05:00|9926|9916|9923|9913|9928.5|9918.5|9921|9911|249
1720487400000|2024-07-09 01:10:00|9924.5|9914.5|9933|9923|9937|9927|9924.5|9914.5|182
1720487700000|2024-07-09 01:15:00|9933.3|9923.3|9924.5|9914.5|9933.5|9923.5|9921|9911|254
1720488000000|2024-07-09 01:20:00|9924.3|9914.3|9918|9908|9925.3|9915.3|9913|9903|168
1720488300000|2024-07-09 01:25:00|9917.8|9907.8|9928.3|9918.3|9929.8|9919.8|9917.8|9907.8|178
1720488600000|2024-07-09 01:30:00|9928.5|9918.5|9926.8|9916.8|9938|9928|9925.8|9915.8|268
1720488900000|2024-07-09 01:35:00|9926.5|9916.5|9943.5|9933.5|9943.5|9933.5|9923.5|9913.5|274
1720489200000|2024-07-09 01:40:00|9943.3|9933.3|9941.5|9931.5|9946.5|9936.5|9936|9926|317
1720489500000|2024-07-09 01:45:00|9941.8|9931.8|9942.5|9932.5|9944.8|9934.8|9936.3|9926.3|338
1720489800000|2024-07-09 01:50:00|9942.8|9932.8|9937.3|9927.3|9944|9934|9935|9925|293
1720490100000|2024-07-09 01:55:00|9937.5|9927.5|9938.3|9928.3|9944.5|9934.5|9932.8|9922.8|272
1720490400000|2024-07-09 02:00:00|9937.8|9927.8|9933.8|9923.8|9939|9929|9925.8|9915.8|269
1720490700000|2024-07-09 02:05:00|9933.5|9923.5|9921.5|9911.5|9933.5|9923.5|9920.3|9910.3|229
1720491000000|2024-07-09 02:10:00|9922|9912|9915.8|9905.8|9922|9912|9912.5|9901.8|307
1720491300000|2024-07-09 02:15:00|9916.5|9906.5|9907.5|9897.5|9916.5|9906.5|9906.8|9896.8|140
1720491600000|2024-07-09 02:20:00|9907.3|9897.3|9910.8|9900.8|9912|9902|9898.8|9888.8|123
1720491900000|2024-07-09 02:25:00|9910.5|9900.5|9913.3|9903.3|9914|9904|9907.3|9897.3|91
1720492200000|2024-07-09 02:30:00|9913|9903|9919.3|9909.3|9926.8|9916.8|9911|9901|263
1720492500000|2024-07-09 02:35:00|9919.8|9909.8|9916.3|9906.3|9919.8|9909.8|9911.8|9901.8|228
1720492800000|2024-07-09 02:40:00|9916.5|9906.5|9915.8|9905.8|9919.8|9909.8|9913.8|9903.8|154
1720493100000|2024-07-09 02:45:00|9915.5|9905.5|9916.8|9906.8|9920.5|9910.5|9913.8|9903.8|195
1720493400000|2024-07-09 02:50:00|9917|9907|9914.8|9904.8|9920.3|9910.3|9913.3|9903.3|127
1720493700000|2024-07-09 02:55:00|9915|9905|9902|9892|9919.3|9909.3|9901|9891|233
1720494000000|2024-07-09 03:00:00|9902.3|9892.3|9925|9915|9926|9916|9901|9891|299
1720494300000|2024-07-09 03:05:00|9924.8|9914.8|9922.5|9912.5|9929.5|9919.5|9921|9911|281
1720494600000|2024-07-09 03:10:00|9922.8|9912.8|9920.8|9910.8|9924.3|9914.3|9917.8|9907.8|216
1720494900000|2024-07-09 03:15:00|9921|9911|9933.5|9923.5|9935.5|9925.5|9917|9907|253
1720495200000|2024-07-09 03:20:00|9933.8|9923.8|9923.8|9913.8|9943.4|9932|9922|9912|296
1720495500000|2024-07-09 03:25:00|9923.5|9913.5|9935.5|9915.5|9937.8|9917.8|9917.3|9907.3|231
1720495800000|2024-07-09 03:30:00|9935.8|9915.8|9925.8|9915.8|9937|9920.3|9925.3|9915|62
1720496100000|2024-07-09 03:35:00|9926|9916|9927.3|9917.3|9927.8|9917.8|9924.8|9914.8|48
1720496400000|2024-07-09 03:40:00|9927.5|9917.5|9925.8|9915.8|9928.3|9918.3|9924.5|9914.5|38
1720496700000|2024-07-09 03:45:00|9926.5|9916.5|9929|9919|9929.3|9919.3|9925.5|9915.5|50
1720497000000|2024-07-09 03:50:00|9929.3|9919.3|9933|9923|9934.8|9924.8|9928.3|9918.3|69
1720497300000|2024-07-09 03:55:00|9933.3|9923.3|9931.8|9921.8|9934|9924|9930.8|9920.8|42
1720497600000|2024-07-09 04:00:00|9931.5|9921.5|9933|9923|9934|9924|9931.5|9921.5|26
1720497900000|2024-07-09 04:05:00|9933.3|9923.3|9938.3|9928.3|9939.5|9929.5|9933|9923|49
1720498200000|2024-07-09 04:10:00|9938|9928|9934.5|9924.5|9939.5|9929.5|9934.5|9924.5|31
1720498500000|2024-07-09 04:15:00|9934|9924|9931.3|9921.3|9936.8|9926.8|9931.3|9921.3|68
1720498800000|2024-07-09 04:20:00|9931.5|9921.5|9935|9925|9937.5|9927.5|9930.8|9920.8|51
1720499100000|2024-07-09 04:25:00|9934.8|9924.8|9933.5|9923.5|9935.8|9925.8|9932.8|9922.8|51
1720499400000|2024-07-09 04:30:00|9933.3|9923.3|9929.3|9919.3|9933.8|9923.8|9927.8|9917.8|38
1720499700000|2024-07-09 04:35:00|9929.5|9919.5|9930.8|9920.8|9932|9922|9929.5|9919.5|24
1720500000000|2024-07-09 04:40:00|9931|9921|9929.3|9919.3|9933|9923|9929.3|9919.3|40
1720500300000|2024-07-09 04:45:00|9929.5|9919.5|9935.5|9925.5|9937.5|9927.5|9928.8|9918.8|63
1720500600000|2024-07-09 04:50:00|9935.8|9925.8|9938|9928|9939|9929|9935.5|9925.5|57
1720500900000|2024-07-09 04:55:00|9938.3|9928.3|9938|9928|9940|9930|9938|9928|40
1720501200000|2024-07-09 05:00:00|9938.3|9928.3|9940.3|9930.3|9946.5|9936.5|9938.3|9926.4|133
1720501500000|2024-07-09 05:05:00|9940|9930|9939|9929|9942.3|9932.3|9939|9929|58
1720501800000|2024-07-09 05:10:00|9939.3|9929.3|9937|9927|9939.8|9929.8|9935|9925|63
1720502100000|2024-07-09 05:15:00|9936.8|9926.8|9940.5|9930.5|9940.8|9930.8|9936.5|9926.5|31
1720502400000|2024-07-09 05:20:00|9940.3|9930.3|9940.3|9930.3|9943.3|9933.3|9937.5|9927.5|88
1720502700000|2024-07-09 05:25:00|9940|9930|9947.8|9927.8|9948.8|9934.3|9938|9925.5|118
1720503000000|2024-07-09 05:30:00|9948|9928|9949.5|9939.5|9959.8|9944.3|9944.3|9928|381
1720503300000|2024-07-09 05:35:00|9949.8|9939.8|9949|9939|9954.5|9944.5|9944.5|9934.5|254
1720503600000|2024-07-09 05:40:00|9949.3|9939.3|9956|9946|9958.3|9948.3|9948|9938|284
1720503900000|2024-07-09 05:45:00|9956.3|9946.3|9962|9952|9964.5|9954.5|9955|9945|274
1720504200000|2024-07-09 05:50:00|9961.8|9951.8|9966.8|9956.8|9968|9958|9960.8|9950.8|277
1720504500000|2024-07-09 05:55:00|9966.5|9956.5|9960.3|9950.3|9970.3|9960.3|9959|9949|273
1720504800000|2024-07-09 06:00:00|9958|9948|9957|9947|9966.5|9956.5|9956.5|9946.5|321
1720505100000|2024-07-09 06:05:00|9957.5|9947.5|9956.8|9946.8|9964|9954|9954.8|9944.8|309
1720505400000|2024-07-09 06:10:00|9956|9946|9947|9937|9957.5|9947.5|9945.3|9935.3|270
1720505700000|2024-07-09 06:15:00|9946.8|9936.8|9940|9930|9949|9939|9937.5|9927.5|277
1720506000000|2024-07-09 06:20:00|9940.3|9930.3|9944|9934|9947.8|9937.8|9937.5|9927.5|200
1720506300000|2024-07-09 06:25:00|9944.5|9934.5|9950.3|9940.3|9955.8|9945.8|9943.3|9933.3|224
1720506600000|2024-07-09 06:30:00|9950|9940|9955.5|9945.5|9959|9949|9950|9940|239
1720506900000|2024-07-09 06:35:00|9955.8|9945.8|9947|9937|9962|9952|9945.3|9935.3|209
1720507200000|2024-07-09 06:40:00|9947.3|9937.3|9954|9944|9956|9946|9947.3|9937.3|193
1720507500000|2024-07-09 06:45:00|9953.8|9943.8|9961.3|9951.3|9962.3|9952.3|9949.8|9939.8|184
1720507800000|2024-07-09 06:50:00|9961.5|9951.5|9957.3|9947.3|9961.8|9951.8|9954.8|9944.8|174
1720508100000|2024-07-09 06:55:00|9957.5|9947.5|9964.8|9954.8|9967|9957|9955.9|9945.9|301
1720508400000|2024-07-09 07:00:00|9965.8|9955.8|9963.4|9953.4|9972.5|9962.5|9958.8|9948.8|259
1720508700000|2024-07-09 07:05:00|9963.6|9953.6|9957.6|9947.6|9968.1|9958.1|9953.6|9943.6|173
1720509000000|2024-07-09 07:10:00|9957.4|9947.4|9957.9|9947.9|9966.9|9956.9|9955.9|9945.9|146
1720509300000|2024-07-09 07:15:00|9958.4|9948.4|9944.6|9934.6|9958.4|9948.4|9941.4|9931.4|170
1720509600000|2024-07-09 07:20:00|9944.9|9934.9|9944.6|9934.6|9947.9|9937.9|9939.4|9929.4|162
1720509900000|2024-07-09 07:25:00|9944.4|9934.4|9944.9|9934.9|9947.4|9937.4|9939.6|9929.6|135
1720510200000|2024-07-09 07:30:00|9945.4|9935.4|9945.4|9935.4|9947.4|9937.4|9939.1|9929.1|147
1720510500000|2024-07-09 07:35:00|9945.6|9935.6|9946.4|9936.4|9947.6|9937.6|9939.1|9929.1|134
1720510800000|2024-07-09 07:40:00|9946.1|9936.1|9944.4|9934.4|9950.9|9940.9|9939.9|9929.9|171
1720511100000|2024-07-09 07:45:00|9944.6|9934.6|9946.9|9936.9|9946.9|9936.9|9939.9|9929.9|113
1720511400000|2024-07-09 07:50:00|9947.1|9937.1|9949.9|9939.9|9958.4|9948.4|9947.1|9937.1|143
1720511700000|2024-07-09 07:55:00|9949.6|9939.6|9944.4|9934.4|9954.4|9944.4|9943.6|9933.6|130
1720512000000|2024-07-09 08:00:00|9944.1|9934.1|9956.4|9946.4|9961.1|9951.1|9943.6|9933.6|177
1720512300000|2024-07-09 08:05:00|9955.9|9945.9|9951.6|9941.6|9957.1|9947.1|9944.9|9934.9|177
1720512600000|2024-07-09 08:10:00|9951.4|9941.4|9951.6|9941.6|9959.6|9949.6|9951.1|9941.1|168
1720512900000|2024-07-09 08:15:00|9951.9|9941.9|9954.4|9944.4|9963.9|9953.9|9951.4|9941.4|149
1720513200000|2024-07-09 08:20:00|9954.1|9944.1|9946.4|9936.4|9954.1|9944.1|9945.4|9935.4|179
1720513500000|2024-07-09 08:25:00|9946.6|9936.6|9937.1|9927.1|9948.1|9938.1|9936.9|9926.9|145
1720513800000|2024-07-09 08:30:00|9936.9|9926.9|9932.1|9922.1|9940.6|9930.6|9930.9|9920.9|173
1720514100000|2024-07-09 08:35:00|9932.4|9922.4|9944.6|9934.6|9947.1|9937.1|9932.4|9922.4|133
1720514400000|2024-07-09 08:40:00|9944.4|9934.4|9940.9|9930.9|9948.1|9938.1|9939.1|9929.1|115
1720514700000|2024-07-09 08:45:00|9941.1|9931.1|9948.1|9938.1|9948.6|9938.6|9941.1|9931.1|75
1720515000000|2024-07-09 08:50:00|9947.9|9937.9|9947.1|9937.1|9948.1|9938.1|9937.1|9927.1|152
1720515300000|2024-07-09 08:55:00|9946.9|9936.9|9943.6|9933.6|9947.4|9937.4|9942.1|9932.1|133
1720515600000|2024-07-09 09:00:00|9943.9|9933.9|9946.4|9936.4|9946.9|9936.9|9940.6|9930.6|138
1720515900000|2024-07-09 09:05:00|9946.1|9936.1|9948.1|9938.1|9949.4|9939.4|9942.6|9932.6|90
1720516200000|2024-07-09 09:10:00|9948.4|9938.4|9948.4|9938.4|9952.6|9942.6|9947.9|9937.9|131
1720516500000|2024-07-09 09:15:00|9948.6|9938.6|9952.6|9942.6|9954.6|9944.6|9948.6|9938.6|110
1720516800000|2024-07-09 09:20:00|9952.4|9942.4|9938.6|9928.6|9953.6|9943.6|9938.6|9928.6|119
1720517100000|2024-07-09 09:25:00|9938.4|9928.4|9937.9|9927.9|9943.6|9933.6|9936.9|9926.9|135
1720517400000|2024-07-09 09:30:00|9937.6|9927.6|9941.9|9931.9|9943.6|9933.6|9935.9|9925.9|145
1720517700000|2024-07-09 09:35:00|9941.6|9931.6|9942.9|9932.9|9948.1|9938.1|9940.4|9930.4|109
1720518000000|2024-07-09 09:40:00|9943.1|9933.1|9932.9|9922.9|9943.9|9933.9|9931.6|9921.6|136
1720518300000|2024-07-09 09:45:00|9933.1|9923.1|9935.6|9925.6|9939.9|9929.9|9931.4|9921.4|122
1720518600000|2024-07-09 09:50:00|9935.1|9925.1|9939.9|9929.9|9943.1|9933.1|9933.9|9923.9|105
1720518900000|2024-07-09 09:55:00|9939.6|9929.6|9943.9|9933.9|9944.4|9934.4|9937.6|9927.6|104
1720519200000|2024-07-09 10:00:00|9943.6|9933.6|9938.9|9928.9|9943.6|9933.6|9936.9|9926.9|133
1720519500000|2024-07-09 10:05:00|9938.6|9928.6|9936.4|9926.4|9939.4|9929.4|9932.6|9922.6|129
1720519800000|2024-07-09 10:10:00|9936.1|9926.1|9935.9|9925.9|9936.1|9926.1|9931.1|9921.1|73
1720520100000|2024-07-09 10:15:00|9935.1|9925.1|9931.1|9921.1|9937.6|9927.6|9928.1|9918.1|125
1720520400000|2024-07-09 10:20:00|9931.4|9921.4|9928.6|9918.6|9931.9|9921.9|9928.4|9918.4|90
1720520700000|2024-07-09 10:25:00|9928.4|9918.4|9931.1|9921.1|9932.4|9922.4|9927.4|9917.4|94
1720521000000|2024-07-09 10:30:00|9931.4|9921.4|9942.6|9932.6|9944.4|9934.4|9931.4|9921.4|127
1720521300000|2024-07-09 10:35:00|9942.9|9932.9|9948.1|9938.1|9948.9|9938.9|9940.9|9930.9|137
1720521600000|2024-07-09 10:40:00|9946.9|9936.9|9943.6|9933.6|9947.4|9937.4|9940.9|9930.9|106
1720521900000|2024-07-09 10:45:00|9943.9|9933.9|9944.4|9934.4|9946.6|9936.6|9940.6|9930.6|109
1720522200000|2024-07-09 10:50:00|9944.1|9934.1|9951.1|9941.1|9951.4|9941.4|9943.9|9933.9|83
1720522500000|2024-07-09 10:55:00|9951.4|9941.4|9951.6|9941.6|9957.4|9947.4|9950.6|9940.6|102
1720522800000|2024-07-09 11:00:00|9951.4|9941.4|9945.1|9935.1|9953.4|9943.4|9945.1|9935.1|124
1720523100000|2024-07-09 11:05:00|9944.9|9934.9|9938.9|9928.9|9944.9|9934.9|9936.4|9926.4|109
1720523400000|2024-07-09 11:10:00|9938.6|9928.6|9939.4|9929.4|9942.6|9932.6|9935.4|9925.4|134
1720523700000|2024-07-09 11:15:00|9939.1|9929.1|9934.6|9924.6|9943.9|9933.9|9934.6|9924.6|141
1720524000000|2024-07-09 11:20:00|9934.9|9924.9|9928.9|9918.9|9939.8|9929.8|9928.1|9918.1|154
1720524300000|2024-07-09 11:25:00|9929.1|9919.1|9928.9|9918.9|9932.1|9922.1|9923.4|9913.4|169
1720524600000|2024-07-09 11:30:00|9929.1|9919.1|9926.6|9916.6|9932.9|9922.9|9925.4|9915.4|192
1720524900000|2024-07-09 11:35:00|9927.6|9917.6|9926.6|9916.6|9928.6|9918.6|9923.1|9913.1|158
1720525200000|2024-07-09 11:40:00|9926.4|9916.4|9926.1|9916.1|9933.1|9923.1|9924.9|9914.9|143
1720525500000|2024-07-09 11:45:00|9926.4|9916.4|9937.1|9927.1|9937.1|9927.1|9926.4|9916.4|147
1720525800000|2024-07-09 11:50:00|9936.9|9926.9|9937.9|9927.9|9941.1|9931.1|9935.9|9925.9|173
1720526100000|2024-07-09 11:55:00|9938.1|9928.1|9939.1|9929.1|9941.4|9931.4|9936.9|9926.9|185
1720526400000|2024-07-09 12:00:00|9939.4|9929.4|9945.9|9935.9|9947.1|9937.1|9936.4|9926.4|257
1720526700000|2024-07-09 12:05:00|9945.6|9935.6|9933.9|9923.9|9950.1|9940.1|9932.6|9922.6|237
1720527000000|2024-07-09 12:10:00|9933.6|9923.6|9929.4|9919.4|9935.4|9925.4|9926.9|9916.9|255
1720527300000|2024-07-09 12:15:00|9929.9|9919.9|9929.1|9919.1|9933.1|9923.1|9925.4|9915.4|167
1720527600000|2024-07-09 12:20:00|9928.9|9918.9|9924.4|9914.4|9929.4|9919.4|9917.9|9907.9|258
1720527900000|2024-07-09 12:25:00|9924.6|9914.6|9927.1|9917.1|9932.6|9922.6|9923.6|9913.6|197
1720528200000|2024-07-09 12:30:00|9926.4|9916.4|9923.9|9913.9|9927.1|9917.1|9917.1|9907.1|254
1720528500000|2024-07-09 12:35:00|9924.6|9914.6|9925.1|9915.1|9930.1|9920.1|9922.1|9912.1|201
1720528800000|2024-07-09 12:40:00|9925.4|9915.4|9920.1|9910.1|9928.4|9918.4|9916.1|9906.1|259
1720529100000|2024-07-09 12:45:00|9919.9|9909.9|9920.6|9910.6|9920.9|9910.9|9915.6|9905.6|182
1720529400000|2024-07-09 12:50:00|9920.9|9910.9|9921.6|9911.6|9923.4|9913.4|9918.4|9908.4|162
1720529700000|2024-07-09 12:55:00|9921.9|9911.9|9921.9|9911.9|9928.6|9918.6|9919.1|9909.1|203
1720530000000|2024-07-09 13:00:00|9922.1|9912.1|9915.1|9905.1|9926.4|9916.4|9909.9|9899.9|488
1720530300000|2024-07-09 13:05:00|9914.6|9904.6|9918.1|9908.1|9922.4|9912.4|9912.4|9902.4|393
1720530600000|2024-07-09 13:10:00|9918.4|9908.4|9926.1|9916.1|9926.9|9916.9|9917.4|9907.4|335
1720530900000|2024-07-09 13:15:00|9926.6|9916.6|9918.4|9908.4|9927.6|9917.6|9910.6|9900.6|369
1720531200000|2024-07-09 13:20:00|9918.1|9908.1|9921.1|9911.1|9924.6|9914.6|9916.9|9906.9|330
1720531500000|2024-07-09 13:25:00|9921.4|9911.4|9920.1|9910.1|9928.6|9918.6|9917.4|9907.4|368
1720531800000|2024-07-09 13:30:00|9919.9|9909.9|9917.1|9907.1|9919.9|9909.9|9908.1|9898.1|381
1720532100000|2024-07-09 13:35:00|9917.4|9907.4|9924.9|9914.9|9929.1|9919.1|9916.9|9906.9|386
1720532400000|2024-07-09 13:40:00|9925.1|9915.1|9928.1|9918.1|9934.6|9924.6|9922.9|9912.9|342
1720532700000|2024-07-09 13:45:00|9927.9|9917.9|9926.4|9916.4|9931.9|9921.9|9922.9|9912.9|275
1720533000000|2024-07-09 13:50:00|9926.1|9916.1|9922.6|9912.6|9927.4|9917.4|9918.9|9908.9|228
1720533300000|2024-07-09 13:55:00|9922.9|9912.9|9922.4|9912.4|9926.9|9916.9|9920.1|9910.1|211
1720533600000|2024-07-09 14:00:00|9920.9|9910.9|9901.4|9891.4|9931.4|9921.4|9900.1|9890.1|606
1720533900000|2024-07-09 14:05:00|9901.6|9891.6|9905.5|9895.5|9908.6|9898.6|9883.8|9873.8|631
1720534200000|2024-07-09 14:10:00|9905.6|9895.6|9914.6|9904.6|9915.6|9905.6|9895.3|9885.3|507
1720534500000|2024-07-09 14:15:00|9914.9|9904.9|9909.6|9899.6|9921.1|9911.1|9906.1|9896.1|417
1720534800000|2024-07-09 14:20:00|9909.9|9899.9|9907.1|9897.1|9913.6|9903.6|9903.4|9893.4|438
1720535100000|2024-07-09 14:25:00|9906.9|9896.9|9908.4|9898.4|9908.9|9898.9|9899.4|9889.4|424
1720535400000|2024-07-09 14:30:00|9908.1|9898.1|9919.9|9909.9|9921.6|9911.6|9905.6|9895.6|406
1720535700000|2024-07-09 14:35:00|9920.1|9910.1|9914.9|9904.9|9924.6|9914.6|9912.4|9902.4|383
1720536000000|2024-07-09 14:40:00|9914.6|9904.6|9914.6|9904.6|9923.6|9913.6|9912.6|9902.6|289
1720536300000|2024-07-09 14:45:00|9914.4|9904.4|9914.6|9904.6|9923.6|9913.6|9912.6|9902.6|322
1720536600000|2024-07-09 14:50:00|9914.9|9904.9|9909.6|9899.6|9914.9|9904.9|9906.9|9896.9|295
1720536900000|2024-07-09 14:55:00|9909.4|9899.4|9896.1|9886.1|9910.9|9900.9|9895.4|9885.4|353
1720537200000|2024-07-09 15:00:00|9896.4|9886.4|9891.6|9881.6|9898.1|9888.1|9887.6|9877.6|417
1720537500000|2024-07-09 15:05:00|9892.1|9882.1|9877.6|9867.6|9893.6|9883.6|9869.5|9859.5|518
1720537800000|2024-07-09 15:10:00|9877.1|9867.1|9853.3|9843.3|9877.9|9867.9|9844|9832.6|532
1720538100000|2024-07-09 15:15:00|9853.5|9843.5|9850.6|9840.6|9864.1|9854.1|9847.9|9837.9|492
1720538400000|2024-07-09 15:20:00|9850.4|9840.4|9833.8|9823.8|9850.4|9840.4|9829|9819|508
1720538700000|2024-07-09 15:25:00|9833.3|9823.3|9837.4|9827.4|9838.3|9828.3|9825.1|9815.1|505
1720539000000|2024-07-09 15:30:00|9837.6|9827.6|9837.9|9827.9|9839.4|9829.4|9828.1|9818.1|390
1720539300000|2024-07-09 15:35:00|9837.6|9827.6|9849.6|9839.6|9852.4|9842.4|9834.4|9824.4|394
1720539600000|2024-07-09 15:40:00|9849.4|9839.4|9864.6|9854.6|9865.9|9855.9|9847.1|9837.1|346
1720539900000|2024-07-09 15:45:00|9864.4|9854.4|9876.4|9866.4|9880.9|9870.9|9863.6|9853.6|329
1720540200000|2024-07-09 15:50:00|9876.6|9866.6|9875.1|9865.1|9877.6|9867.6|9870.9|9860.9|241
1720540500000|2024-07-09 15:55:00|9875.4|9865.4|9876.1|9866.1|9877.6|9867.6|9872.1|9862.1|189
1720540800000|2024-07-09 16:00:00|9876.4|9866.4|9876.1|9866.1|9882.1|9872.1|9873.9|9863.9|218
1720541100000|2024-07-09 16:05:00|9875.9|9865.9|9879.1|9869.1|9882.4|9872.4|9872.1|9862.1|139
1720541400000|2024-07-09 16:10:00|9879.4|9869.4|9886.9|9876.9|9889.6|9879.6|9878.4|9868.4|164
1720541700000|2024-07-09 16:15:00|9887.1|9877.1|9876.9|9866.9|9887.4|9877.4|9876.6|9866.6|196
1720542000000|2024-07-09 16:20:00|9876.6|9866.6|9869.6|9859.6|9877.1|9867.1|9867.9|9857.9|181
1720542300000|2024-07-09 16:25:00|9869.4|9859.4|9879.1|9869.1|9881.9|9871.9|9869.4|9859.4|178
1720542600000|2024-07-09 16:30:00|9878.9|9868.9|9875.1|9865.1|9879.4|9869.4|9874.9|9864.9|142
1720542900000|2024-07-09 16:35:00|9874.9|9864.9|9873.4|9863.4|9875.1|9865.1|9870.4|9860.4|120
1720543200000|2024-07-09 16:40:00|9873.1|9863.1|9872.9|9862.9|9876.9|9866.9|9866.9|9856.9|145
1720543500000|2024-07-09 16:45:00|9873.1|9863.1|9868.6|9858.6|9874.1|9864.1|9867.9|9857.9|86
1720543800000|2024-07-09 16:50:00|9868.9|9858.9|9876.1|9866.1|9876.9|9866.9|9868.6|9858.6|122
1720544100000|2024-07-09 16:55:00|9876.4|9866.4|9874|9864|9876.4|9866.4|9871.3|9861.3|138
1720544400000|2024-07-09 17:00:00|9873.8|9863.8|9890.8|9880.8|9893.1|9883.1|9873.8|9863.8|118
1720544700000|2024-07-09 17:05:00|9890.5|9880.5|9891|9881|9891|9881|9887.6|9877.6|52
1720545000000|2024-07-09 17:10:00|9890.8|9880.8|9883.5|9873.5|9891|9881|9883.3|9873.3|89
1720545300000|2024-07-09 17:15:00|9883.4|9873.4|9878.8|9868.8|9884.1|9874.1|9876.5|9866.5|89
1720545600000|2024-07-09 17:20:00|9879|9869|9874.3|9864.3|9879|9869|9874.3|9864.3|53
1720545900000|2024-07-09 17:25:00|9874.5|9864.5|9876.1|9866.1|9877.4|9867.4|9873.8|9863.8|82
1720546200000|2024-07-09 17:30:00|9876|9866|9876.8|9866.8|9880.3|9870.3|9875.4|9865.4|76
1720546500000|2024-07-09 17:35:00|9876.5|9866.5|9876.3|9866.3|9877|9867|9874.1|9864.1|51
1720546800000|2024-07-09 17:40:00|9876.5|9866.5|9877.9|9867.9|9878.3|9868.3|9874.5|9864.5|69
1720547100000|2024-07-09 17:45:00|9878.4|9868.4|9879.3|9869.3|9881|9871|9877.5|9867.5|45
1720547400000|2024-07-09 17:50:00|9879.4|9869.4|9879.8|9869.8|9882.6|9872.6|9879.4|9869.4|43
1720547700000|2024-07-09 17:55:00|9879.9|9869.9|9888.4|9866.4|9889.3|9871.9|9879.9|9864.6|14
1720569600000|2024-07-10 00:00:00|9887.1|9867.1|9876.3|9866.3|9887.9|9872.6|9876.3|9866.3|62
1720569900000|2024-07-10 00:05:00|9876.5|9866.5|9872.8|9862.8|9878.8|9868.8|9872.8|9862.8|73
1720570200000|2024-07-10 00:10:00|9872.1|9862.1|9872.4|9862.4|9877.4|9867.4|9871.3|9861.3|82
1720570500000|2024-07-10 00:15:00|9872.8|9862.8|9877|9867|9878|9868|9872.5|9862.5|47
1720570800000|2024-07-10 00:20:00|9876.8|9866.8|9880|9870|9881.3|9871.3|9876|9866|47
1720571100000|2024-07-10 00:25:00|9879.5|9869.5|9878.5|9868.5|9883.5|9873.5|9877.6|9867.6|55
1720571400000|2024-07-10 00:30:00|9878.8|9868.8|9876.5|9866.5|9881.3|9871.3|9875.8|9865.8|52
1720571700000|2024-07-10 00:35:00|9876.3|9866.3|9871.3|9861.3|9877.3|9867.3|9871.3|9861.3|75
1720572000000|2024-07-10 00:40:00|9871.5|9861.5|9875.8|9865.8|9876.8|9866.8|9871.5|9861.5|49
1720572300000|2024-07-10 00:45:00|9875.5|9865.5|9877|9867|9878|9868|9874.3|9864.3|45
1720572600000|2024-07-10 00:50:00|9877.3|9867.3|9877|9867|9879|9869|9876.3|9866.3|48
1720572900000|2024-07-10 00:55:00|9877.3|9867.3|9883.8|9863.8|9886.8|9872|9876.8|9862.8|103
1720573200000|2024-07-10 01:00:00|9883.5|9863.5|9875.5|9865.5|9886.8|9872.5|9875.5|9855.5|443
1720573500000|2024-07-10 01:05:00|9875.3|9865.3|9864|9854|9875.9|9865.9|9863.8|9853.8|295
1720573800000|2024-07-10 01:10:00|9864.3|9854.3|9866.5|9856.5|9878.8|9868.8|9863.5|9853.5|228
1720574100000|2024-07-10 01:15:00|9866.3|9856.3|9874.5|9864.5|9881|9871|9863.8|9853.8|314
1720574400000|2024-07-10 01:20:00|9874.3|9864.3|9872|9862|9880.5|9870.5|9871.3|9861.3|246
1720574700000|2024-07-10 01:25:00|9871.8|9861.8|9874|9864|9876|9866|9869.3|9859.3|226
1720575000000|2024-07-10 01:30:00|9873.8|9863.8|9878.8|9868.8|9882.5|9872.5|9872.8|9862.8|347
1720575300000|2024-07-10 01:35:00|9879|9869|9878.8|9868.8|9887.5|9877.5|9874.3|9864.3|360
1720575600000|2024-07-10 01:40:00|9879|9869|9888.8|9878.8|9893|9883|9876|9866|362
1720575900000|2024-07-10 01:45:00|9888.5|9878.5|9885.8|9875.8|9892.5|9882.5|9885|9875|351
1720576200000|2024-07-10 01:50:00|9886|9876|9873.5|9863.5|9886.3|9876.3|9873.5|9863.5|336
1720576500000|2024-07-10 01:55:00|9873.3|9863.3|9869|9859|9878.5|9868.5|9868.5|9858.5|250
1720576800000|2024-07-10 02:00:00|9869.3|9859.3|9871.5|9861.5|9878.5|9868.5|9865.5|9855.5|323
1720577100000|2024-07-10 02:05:00|9871.3|9861.3|9866|9856|9873.8|9863.8|9863.5|9853.5|309
1720577400000|2024-07-10 02:10:00|9865.8|9855.8|9861.8|9851.8|9869|9859|9854.3|9844.3|341
1720577700000|2024-07-10 02:15:00|9861.5|9851.5|9864.8|9854.8|9866|9856|9860.3|9850.3|124
1720578000000|2024-07-10 02:20:00|9864.5|9854.5|9857.3|9847.3|9865.3|9855.3|9856.3|9846.3|141
1720578300000|2024-07-10 02:25:00|9857|9847|9858.5|9848.5|9865.8|9852.5|9856.5|9845.8|122
1720578600000|2024-07-10 02:30:00|9858.3|9848.3|9859.8|9849.8|9872.1|9859.5|9857.8|9847.8|253
1720578900000|2024-07-10 02:35:00|9859.5|9849.5|9865.3|9855.3|9866|9856|9857.8|9847.8|248
1720579200000|2024-07-10 02:40:00|9865|9855|9866.8|9856.8|9871|9861|9862.5|9852.5|214
1720579500000|2024-07-10 02:45:00|9866.5|9856.5|9865.8|9855.8|9868.8|9858.8|9861.5|9851.5|227
1720579800000|2024-07-10 02:50:00|9865.3|9855.3|9867|9857|9875.3|9865.3|9864|9854|265
1720580100000|2024-07-10 02:55:00|9867.3|9857.3|9869.5|9859.5|9871.8|9861.8|9865.5|9855.5|228
1720580400000|2024-07-10 03:00:00|9869|9859|9864.8|9854.8|9871|9861|9863.8|9853.8|201
1720580700000|2024-07-10 03:05:00|9864.5|9854.5|9853.5|9843.5|9864.8|9854.8|9852.3|9842.3|217
1720581000000|2024-07-10 03:10:00|9853.3|9843.3|9852.3|9842.3|9856.5|9846.5|9850.3|9840.3|251
1720581300000|2024-07-10 03:15:00|9852.5|9842.5|9853.5|9843.5|9857|9847|9845|9835|247
1720581600000|2024-07-10 03:20:00|9853.3|9843.3|9857|9847|9857.3|9847.3|9852.3|9842.3|223
1720581900000|2024-07-10 03:25:00|9856.5|9846.5|9862.3|9842.3|9865|9852.3|9855.3|9841|171
1720582200000|2024-07-10 03:30:00|9862|9842|9850|9840|9862|9845|9847.3|9837.3|112
1720582500000|2024-07-10 03:35:00|9849.8|9839.8|9844|9834|9850.8|9840.8|9844|9834|68
1720582800000|2024-07-10 03:40:00|9843.5|9833.5|9839.3|9829.3|9845.5|9835.5|9838.3|9828.3|78
1720583100000|2024-07-10 03:45:00|9839.5|9829.5|9845.3|9835.3|9848.8|9838.8|9839.5|9829.5|74
1720583400000|2024-07-10 03:50:00|9845.5|9835.5|9848.5|9838.5|9850|9840|9845.5|9835.5|52
1720583700000|2024-07-10 03:55:00|9848.3|9838.3|9849.5|9839.5|9849.5|9839.5|9846.5|9836.5|48
1720584000000|2024-07-10 04:00:00|9849.3|9839.3|9843.8|9833.8|9849.3|9839.3|9841.3|9831.3|74
1720584300000|2024-07-10 04:05:00|9843.5|9833.5|9838|9828|9844.8|9834.8|9838|9828|50
1720584600000|2024-07-10 04:10:00|9837.5|9827.5|9842.5|9832.5|9842.8|9832.8|9837.5|9827.5|62
1720584900000|2024-07-10 04:15:00|9842.3|9832.3|9835.5|9825.5|9842.5|9832.5|9835.5|9825.5|35
1720585200000|2024-07-10 04:20:00|9836|9826|9838.8|9828.8|9841.3|9831.3|9835.8|9825.8|30
1720585500000|2024-07-10 04:25:00|9838.5|9828.5|9842|9832|9842.3|9832.3|9837.5|9827.5|50
1720585800000|2024-07-10 04:30:00|9841.8|9831.8|9844|9834|9844.8|9834.8|9841.8|9831.8|39
1720586100000|2024-07-10 04:35:00|9844.3|9834.3|9846.8|9836.8|9847|9837|9842.5|9832.5|35
1720586400000|2024-07-10 04:40:00|9847|9837|9849.8|9839.8|9851.8|9841.8|9845.8|9831.4|61
1720586700000|2024-07-10 04:45:00|9849.5|9839.5|9849.3|9839.3|9851.5|9841.5|9847.8|9837.8|36
1720587000000|2024-07-10 04:50:00|9849.5|9839.5|9850|9840|9851|9841|9849.3|9839.3|37
1720587300000|2024-07-10 04:55:00|9849.8|9839.8|9851.3|9841.3|9852.3|9842.3|9849.5|9839.5|51
1720587600000|2024-07-10 05:00:00|9851|9841|9851.5|9841.5|9852.3|9842.3|9839.8|9829.8|103
1720587900000|2024-07-10 05:05:00|9851|9841|9847.8|9837.8|9851.8|9841.8|9846.3|9836.3|102
1720588200000|2024-07-10 05:10:00|9847.5|9837.5|9846.5|9836.5|9847.5|9837.5|9845.8|9835.8|42
1720588500000|2024-07-10 05:15:00|9846.8|9836.8|9846.8|9836.8|9847.5|9837.5|9846.5|9836.5|23
1720588800000|2024-07-10 05:20:00|9846.5|9836.5|9843.5|9833.5|9846.5|9836.5|9840.5|9830.5|57
1720589100000|2024-07-10 05:25:00|9843.8|9833.8|9839.5|9819.5|9844.5|9833.8|9837|9819.5|163
1720589400000|2024-07-10 05:30:00|9839.3|9819.3|9840|9830|9846|9834.3|9831.5|9811.5|340
1720589700000|2024-07-10 05:35:00|9839.8|9829.8|9837.3|9827.3|9841|9831|9831|9821|286
1720590000000|2024-07-10 05:40:00|9837|9827|9835|9825|9842|9832|9828.3|9818.3|293
1720590300000|2024-07-10 05:45:00|9834.8|9824.8|9822.3|9812.3|9835|9825|9821.5|9811.5|362
1720590600000|2024-07-10 05:50:00|9822|9812|9814.8|9804.8|9824.8|9814.8|9813.5|9803.5|335
1720590900000|2024-07-10 05:55:00|9815.3|9805.3|9821.8|9811.8|9823|9813|9815.3|9805.3|322
1720591200000|2024-07-10 06:00:00|9822|9812|9829.3|9819.3|9830|9820|9819|9809|308
1720591500000|2024-07-10 06:05:00|9829|9819|9831.3|9821.3|9836|9826|9826|9816|257
1720591800000|2024-07-10 06:10:00|9831.5|9821.5|9826.5|9816.5|9834.3|9824.3|9824|9814|209
1720592100000|2024-07-10 06:15:00|9826.3|9816.3|9827|9817|9829.8|9819.8|9822|9812|306
1720592400000|2024-07-10 06:20:00|9826.8|9816.8|9834|9824|9839.8|9829.8|9826|9816|271
1720592700000|2024-07-10 06:25:00|9833.8|9823.8|9832.3|9822.3|9839.5|9829.5|9828.5|9818.5|258
1720593000000|2024-07-10 06:30:00|9832|9822|9819.5|9809.5|9834.3|9824.3|9813|9803|256
1720593300000|2024-07-10 06:35:00|9819.3|9809.3|9819|9809|9823.8|9813.8|9817.3|9807.3|247
1720593600000|2024-07-10 06:40:00|9819.3|9809.3|9828.3|9818.3|9830.5|9820.5|9818|9808|258
1720593900000|2024-07-10 06:45:00|9828|9818|9841.8|9831.8|9842.5|9832.5|9828|9818|259
1720594200000|2024-07-10 06:50:00|9842|9832|9838.3|9828.3|9844|9834|9837.3|9827.3|309
1720594500000|2024-07-10 06:55:00|9838|9828|9831.8|9821.8|9839.3|9829.3|9828.4|9818.4|353
1720594800000|2024-07-10 07:00:00|9832|9822|9837.9|9827.9|9845.1|9835.1|9828.4|9818.4|256
1720595100000|2024-07-10 07:05:00|9838.1|9828.1|9844.9|9834.9|9847.6|9837.6|9835.9|9825.9|215
1720595400000|2024-07-10 07:10:00|9845.1|9835.1|9845.6|9835.6|9846.6|9836.6|9837.4|9827.4|181
1720595700000|2024-07-10 07:15:00|9845.9|9835.9|9850.6|9840.6|9855.9|9845.9|9844.6|9834.6|195
1720596000000|2024-07-10 07:20:00|9850.4|9840.4|9850.6|9840.6|9856.9|9846.9|9844.6|9834.6|153
1720596300000|2024-07-10 07:25:00|9850.4|9840.4|9855.9|9845.9|9860.4|9850.4|9850.4|9840.4|166
1720596600000|2024-07-10 07:30:00|9856.1|9846.1|9853.9|9843.9|9857.6|9847.6|9850.9|9840.9|170
1720596900000|2024-07-10 07:35:00|9854.1|9844.1|9856.9|9846.9|9860.4|9850.4|9852.6|9842.6|173
1720597200000|2024-07-10 07:40:00|9857.1|9847.1|9842.9|9832.9|9858.4|9848.4|9842.9|9832.9|137
1720597500000|2024-07-10 07:45:00|9843.1|9833.1|9842.4|9832.4|9845.6|9835.6|9839.1|9829.1|139
1720597800000|2024-07-10 07:50:00|9842.1|9832.1|9837.9|9827.9|9844.4|9834.4|9831.6|9821.6|130
1720598100000|2024-07-10 07:55:00|9837.6|9827.6|9836.9|9826.9|9839.6|9829.6|9827.4|9817.4|192
1720598400000|2024-07-10 08:00:00|9837.1|9827.1|9816.4|9806.4|9837.1|9827.1|9805.6|9795.6|344
1720598700000|2024-07-10 08:05:00|9816.9|9806.9|9817.4|9807.4|9822.1|9812.1|9806.1|9796.1|247
1720599000000|2024-07-10 08:10:00|9817.6|9807.6|9822.1|9812.1|9824.1|9814.1|9811.4|9801.4|209
1720599300000|2024-07-10 08:15:00|9821.9|9811.9|9811.6|9801.6|9822.1|9812.1|9810.9|9800.9|185
1720599600000|2024-07-10 08:20:00|9811.4|9801.4|9812.1|9802.1|9815.4|9805.4|9808.9|9798.9|120
1720599900000|2024-07-10 08:25:00|9811.9|9801.9|9824.9|9814.9|9825.4|9815.4|9810.9|9800.9|159
1720600200000|2024-07-10 08:30:00|9825.1|9815.1|9820.4|9810.4|9825.6|9815.6|9817.9|9807.9|117
1720600500000|2024-07-10 08:35:00|9820.6|9810.6|9810.6|9800.6|9824.9|9814.9|9809.9|9799.9|168
1720600800000|2024-07-10 08:40:00|9810.9|9800.9|9817.6|9807.6|9818.1|9808.1|9808.9|9798.9|116
1720601100000|2024-07-10 08:45:00|9817.1|9807.1|9818.9|9808.9|9824.6|9814.6|9815.1|9805.1|119
1720601400000|2024-07-10 08:50:00|9819.1|9809.1|9830.4|9820.4|9831.6|9821.6|9812.9|9802.9|168
1720601700000|2024-07-10 08:55:00|9830.1|9820.1|9832.4|9822.4|9836.4|9826.4|9827.4|9817.4|167
1720602000000|2024-07-10 09:00:00|9832.1|9822.1|9829.4|9819.4|9836.1|9826.1|9827.1|9817.1|197
1720602300000|2024-07-10 09:05:00|9829.1|9819.1|9828.6|9818.6|9833.4|9823.4|9821.1|9811.1|151
1720602600000|2024-07-10 09:10:00|9828.1|9818.1|9813.1|9803.1|9830.9|9820.9|9812.9|9802.9|204
1720602900000|2024-07-10 09:15:00|9813.4|9803.4|9810.4|9800.4|9816.4|9806.4|9809.1|9799.1|113
1720603200000|2024-07-10 09:20:00|9810.6|9800.6|9815.4|9805.4|9819.6|9809.6|9810.6|9800.6|107
1720603500000|2024-07-10 09:25:00|9815.9|9805.9|9814.4|9804.4|9817.4|9807.4|9813.6|9803.6|67
1720603800000|2024-07-10 09:30:00|9814.6|9804.6|9825.1|9815.1|9825.4|9815.4|9812.5|9802.5|124
1720604100000|2024-07-10 09:35:00|9825.4|9815.4|9834.4|9824.4|9836.4|9826.4|9822.1|9812.1|131
1720604400000|2024-07-10 09:40:00|9833.9|9823.9|9830.9|9820.9|9840.1|9830.1|9829.1|9819.1|138
1720604700000|2024-07-10 09:45:00|9830.6|9820.6|9825.9|9815.9|9832.4|9822.4|9825.9|9815.9|118
1720605000000|2024-07-10 09:50:00|9825.6|9815.6|9833.6|9823.6|9834.1|9824.1|9822.9|9812.9|102
1720605300000|2024-07-10 09:55:00|9833.9|9823.9|9826.9|9816.9|9836.6|9826.6|9826.9|9816.9|121
1720605600000|2024-07-10 10:00:00|9827.1|9817.1|9832.6|9822.6|9838.6|9828.6|9826.4|9816.4|139
1720605900000|2024-07-10 10:05:00|9832.9|9822.9|9835.9|9825.9|9835.9|9825.9|9825.6|9815.6|138
1720606200000|2024-07-10 10:10:00|9835.6|9825.6|9838.6|9828.6|9840.1|9830.1|9834.1|9824.1|151
1720606500000|2024-07-10 10:15:00|9838.4|9828.4|9838.9|9828.9|9841.9|9831.9|9836.9|9826.9|145
1720606800000|2024-07-10 10:20:00|9838.6|9828.6|9836.9|9826.9|9838.9|9828.9|9830.1|9820.1|135
1720607100000|2024-07-10 10:25:00|9837.1|9827.1|9828.1|9818.1|9839.1|9829.1|9827.6|9817.6|121
1720607400000|2024-07-10 10:30:00|9827.9|9817.9|9834.9|9824.9|9836.6|9826.6|9827.6|9817.6|127
1720607700000|2024-07-10 10:35:00|9834.6|9824.6|9837.1|9827.1|9838.9|9828.9|9832.1|9822.1|131
1720608000000|2024-07-10 10:40:00|9836.9|9826.9|9841.1|9831.1|9845.1|9835.1|9835.6|9825.6|170
1720608300000|2024-07-10 10:45:00|9840.9|9830.9|9843.6|9833.6|9846.6|9836.6|9839.6|9829.6|135
1720608600000|2024-07-10 10:50:00|9843.9|9833.9|9838.6|9828.6|9843.9|9833.9|9833.6|9823.6|121
1720608900000|2024-07-10 10:55:00|9838.4|9828.4|9836.1|9826.1|9838.4|9828.4|9832.6|9822.6|120
1720609200000|2024-07-10 11:00:00|9836.4|9826.4|9847.6|9837.6|9850.4|9840.4|9836.4|9826.4|192
1720609500000|2024-07-10 11:05:00|9847.9|9837.9|9849.6|9839.6|9851.1|9841.1|9845.4|9835.4|105
1720609800000|2024-07-10 11:10:00|9850.1|9840.1|9845.4|9835.4|9850.6|9840.6|9842.4|9832.4|127
1720610100000|2024-07-10 11:15:00|9845.6|9835.6|9843.1|9833.1|9845.9|9835.9|9839.1|9829.1|104
1720610400000|2024-07-10 11:20:00|9842.9|9832.9|9843.9|9833.9|9844.6|9834.6|9838.4|9828.4|128
1720610700000|2024-07-10 11:25:00|9843.4|9833.4|9847.1|9837.1|9848.6|9838.6|9839.1|9829.1|140
1720611000000|2024-07-10 11:30:00|9846.9|9836.9|9863.1|9853.1|9870.6|9860.6|9846.6|9836.6|269
1720611300000|2024-07-10 11:35:00|9862.9|9852.9|9867.6|9857.6|9868.4|9858.4|9860.4|9850.4|218
1720611600000|2024-07-10 11:40:00|9867.9|9857.9|9878.6|9868.6|9878.6|9868.6|9865.9|9855.9|239
1720611900000|2024-07-10 11:45:00|9878.9|9868.9|9875.9|9865.9|9888.1|9878.1|9875.9|9865.9|240
1720612200000|2024-07-10 11:50:00|9875.4|9865.4|9869.6|9859.6|9877.1|9867.1|9867.6|9857.6|195
1720612500000|2024-07-10 11:55:00|9869.4|9859.4|9869.9|9859.9|9872.9|9862.9|9867.4|9857.4|172
1720612800000|2024-07-10 12:00:00|9869.6|9859.6|9870.4|9860.4|9875.1|9865.1|9867.9|9857.9|233
1720613100000|2024-07-10 12:05:00|9870.6|9860.6|9872.1|9862.1|9876.4|9866.4|9862.9|9852.9|208
1720613400000|2024-07-10 12:10:00|9872.4|9862.4|9867.9|9857.9|9876.1|9866.1|9863.4|9853.4|220
1720613700000|2024-07-10 12:15:00|9867.6|9857.6|9873.9|9863.9|9877.1|9867.1|9865.9|9855.9|213
1720614000000|2024-07-10 12:20:00|9873.6|9863.6|9882.4|9872.4|9883.6|9873.6|9873.4|9863.4|232
1720614300000|2024-07-10 12:25:00|9882.6|9872.6|9880.9|9870.9|9883.9|9873.9|9875.1|9865.1|214
1720614600000|2024-07-10 12:30:00|9880.6|9870.6|9878.9|9868.9|9884.4|9874.4|9876.9|9866.9|186
1720614900000|2024-07-10 12:35:00|9879.1|9869.1|9883.6|9873.6|9884.1|9874.1|9878.9|9868.9|154
1720615200000|2024-07-10 12:40:00|9883.9|9873.9|9886.6|9876.6|9888.4|9878.4|9882.6|9872.6|220
1720615500000|2024-07-10 12:45:00|9886.9|9876.9|9877.4|9867.4|9887.9|9877.9|9873.4|9863.4|249
1720615800000|2024-07-10 12:50:00|9877.1|9867.1|9872.9|9862.9|9879.4|9869.4|9872.6|9862.6|186
1720616100000|2024-07-10 12:55:00|9872.6|9862.6|9876.6|9866.6|9878.6|9868.6|9870.9|9860.9|228
1720616400000|2024-07-10 13:00:00|9876.9|9866.9|9904.1|9894.1|9906.9|9896.9|9871.6|9861.6|641
1720616700000|2024-07-10 13:05:00|9903.9|9893.9|9902.4|9892.4|9907.9|9897.9|9893.6|9883.6|468
1720617000000|2024-07-10 13:10:00|9902.6|9892.6|9897.1|9887.1|9905.6|9895.6|9894.1|9884.1|339
1720617300000|2024-07-10 13:15:00|9897.4|9887.4|9893.4|9883.4|9905.6|9895.6|9889.9|9879.9|386
1720617600000|2024-07-10 13:20:00|9893.1|9883.1|9888.1|9878.1|9895.4|9885.4|9880.6|9870.6|313
1720617900000|2024-07-10 13:25:00|9887.9|9877.9|9898.4|9888.4|9898.9|9888.9|9885.9|9875.9|416
1720618200000|2024-07-10 13:30:00|9897.6|9887.6|9895.6|9885.6|9902.1|9892.1|9886.9|9876.9|530
1720618500000|2024-07-10 13:35:00|9895.4|9885.4|9886.4|9876.4|9899.1|9889.1|9884.6|9874.6|463
1720618800000|2024-07-10 13:40:00|9886.1|9876.1|9889.4|9879.4|9898.1|9888.1|9883.9|9873.9|488
1720619100000|2024-07-10 13:45:00|9889.6|9879.6|9899.6|9889.6|9904.1|9894.1|9889.6|9879.6|454
1720619400000|2024-07-10 13:50:00|9899.9|9889.9|9924.1|9914.1|9924.6|9914.6|9899.9|9889.9|448
1720619700000|2024-07-10 13:55:00|9924.4|9914.4|9922.4|9912.4|9937|9927|9920.1|9910.1|558
1720620000000|2024-07-10 14:00:00|9922.6|9912.6|9926.1|9916.1|9928.4|9918.4|9916.8|9906.8|416
1720620300000|2024-07-10 14:05:00|9925.9|9915.9|9929.1|9919.1|9935.6|9925.6|9921.4|9911.4|526
1720620600000|2024-07-10 14:10:00|9930.1|9920.1|9924.4|9914.4|9931.4|9921.4|9922.1|9912.1|489
1720620900000|2024-07-10 14:15:00|9924.6|9914.6|9914.9|9904.9|9928.6|9918.6|9910.6|9900.6|462
1720621200000|2024-07-10 14:20:00|9914.6|9904.6|9914.4|9904.4|9918.4|9908.4|9906.4|9896.4|477
1720621500000|2024-07-10 14:25:00|9913.9|9903.9|9913.1|9903.1|9918.1|9908.1|9906.9|9896.9|446
1720621800000|2024-07-10 14:30:00|9913.4|9903.4|9922.6|9912.6|9922.6|9912.6|9909.6|9899.6|444
1720622100000|2024-07-10 14:35:00|9922.4|9912.4|9920.6|9910.6|9926.9|9916.9|9917.6|9907.6|407
1720622400000|2024-07-10 14:40:00|9920.9|9910.9|9921.6|9911.6|9922.6|9912.6|9909.1|9899.1|379
1720622700000|2024-07-10 14:45:00|9921.9|9911.9|9915.6|9905.6|9926.9|9916.9|9913.4|9903.4|391
1720623000000|2024-07-10 14:50:00|9915.9|9905.9|9913.9|9903.9|9919.6|9909.6|9911.6|9901.6|397
1720623300000|2024-07-10 14:55:00|9913.6|9903.6|9905.4|9895.4|9916.9|9906.9|9903.6|9893.6|340
1720623600000|2024-07-10 15:00:00|9905.1|9895.1|9914.4|9904.4|9917.4|9907.4|9903.6|9893.6|333
1720623900000|2024-07-10 15:05:00|9914.6|9904.6|9914.1|9904.1|9917.6|9907.6|9910.9|9900.9|297
1720624200000|2024-07-10 15:10:00|9913.6|9903.6|9915.9|9905.9|9919.6|9909.6|9906.6|9896.6|289
1720624500000|2024-07-10 15:15:00|9916.1|9906.1|9921.9|9911.9|9922.4|9912.4|9907.6|9897.6|341
1720624800000|2024-07-10 15:20:00|9921.6|9911.6|9925.9|9915.9|9928.9|9918.9|9916.6|9906.6|362
1720625100000|2024-07-10 15:25:00|9925.6|9915.6|9921.1|9911.1|9925.9|9915.9|9914.1|9904.1|344
1720625400000|2024-07-10 15:30:00|9920.6|9910.6|9922.4|9912.4|9930.4|9920.4|9919.4|9909.4|327
1720625700000|2024-07-10 15:35:00|9922.1|9912.1|9925.9|9915.9|9927.1|9917.1|9916.1|9906.1|286
1720626000000|2024-07-10 15:40:00|9925.6|9915.6|9920.6|9910.6|9928.4|9918.4|9918.1|9908.1|245
1720626300000|2024-07-10 15:45:00|9920.1|9910.1|9906.1|9896.1|9921.4|9911.4|9902.6|9892.6|315
1720626600000|2024-07-10 15:50:00|9905.9|9895.9|9896.1|9886.1|9909.6|9899.6|9892.6|9882.6|240
1720626900000|2024-07-10 15:55:00|9895.9|9885.9|9897.4|9887.4|9902.6|9892.6|9892.9|9882.9|247
1720627200000|2024-07-10 16:00:00|9897.9|9887.9|9897.6|9887.6|9902.1|9892.1|9895.4|9885.4|183
1720627500000|2024-07-10 16:05:00|9897.4|9887.4|9888.1|9878.1|9900.6|9890.6|9888|9878|257
1720627800000|2024-07-10 16:10:00|9888|9878|9892.1|9882.1|9894.1|9884.1|9886.6|9876.6|200
1720628100000|2024-07-10 16:15:00|9892.4|9882.4|9897.1|9887.1|9898.9|9888.9|9892.4|9882.4|141
1720628400000|2024-07-10 16:20:00|9896.9|9886.9|9890.6|9880.6|9900.6|9890.6|9888.6|9878.6|123
1720628700000|2024-07-10 16:25:00|9890.4|9880.4|9892.9|9882.9|9893.1|9883.1|9889.9|9879.9|108
1720629000000|2024-07-10 16:30:00|9892.6|9882.6|9890.1|9880.1|9894.1|9884.1|9889.9|9879.9|148
1720629300000|2024-07-10 16:35:00|9889.6|9879.6|9891.6|9881.6|9892.1|9882.1|9886.6|9876.6|153
1720629600000|2024-07-10 16:40:00|9891.9|9881.9|9889.9|9879.9|9893.6|9883.6|9886.1|9876.1|132
1720629900000|2024-07-10 16:45:00|9890.1|9880.1|9890.4|9880.4|9892.1|9882.1|9887.9|9877.9|109
1720630200000|2024-07-10 16:50:00|9890.6|9880.6|9891.4|9881.4|9893.6|9883.6|9889.1|9879.1|129
1720630500000|2024-07-10 16:55:00|9891.1|9881.1|9890.6|9880.6|9891.8|9881.8|9886.4|9876.4|265
1720630800000|2024-07-10 17:00:00|9890.8|9880.8|9891.6|9881.6|9892|9882|9887|9877|152
1720631100000|2024-07-10 17:05:00|9891.4|9881.4|9882.3|9872.3|9891.4|9881.4|9881.5|9871.5|119
1720631400000|2024-07-10 17:10:00|9882|9872|9880.5|9870.5|9882.5|9872.5|9878|9868|103
1720631700000|2024-07-10 17:15:00|9880.3|9870.3|9876.4|9866.4|9880.5|9870.5|9875.8|9865.8|116
1720632000000|2024-07-10 17:20:00|9876.1|9866.1|9867.8|9857.8|9877|9867|9867.8|9857.8|153
1720632300000|2024-07-10 17:25:00|9867.5|9857.5|9866.6|9856.6|9868.1|9858.1|9865.6|9855.6|83
1720632600000|2024-07-10 17:30:00|9866.9|9856.9|9867.9|9857.9|9869.5|9859.5|9865.8|9855.8|80
1720632900000|2024-07-10 17:35:00|9868.3|9858.3|9864|9854|9868.5|9858.5|9861.3|9851.3|74
1720633200000|2024-07-10 17:40:00|9864.3|9854.3|9866.6|9856.6|9867|9857|9861.4|9851.4|110
1720633500000|2024-07-10 17:45:00|9866.5|9856.5|9865.1|9855.1|9867.3|9857.3|9859.8|9849.8|75
1720633800000|2024-07-10 17:50:00|9865|9855|9865.8|9855.8|9866.8|9856.8|9864|9854|25
1720634100000|2024-07-10 17:55:00|9865.4|9855.4|9868.9|9846.9|9873.9|9855.4|9865.1|9846.9|15
1720656000000|2024-07-11 00:00:00|9873.8|9853.8|9867.5|9857.5|9875.1|9857.5|9863.9|9851.6|63
1720656300000|2024-07-11 00:05:00|9867.4|9857.4|9868|9858|9869.5|9859.5|9864.4|9854.4|67
1720656600000|2024-07-11 00:10:00|9867.8|9857.8|9865.3|9855.3|9870|9860|9864.3|9854.3|55
1720656900000|2024-07-11 00:15:00|9865|9855|9860|9850|9866.3|9856.3|9857.8|9847.8|66
1720657200000|2024-07-11 00:20:00|9860.5|9850.5|9862.5|9852.5|9863.3|9853.3|9859.3|9849.3|72
1720657500000|2024-07-11 00:25:00|9860.8|9850.8|9860.5|9850.5|9862.5|9852.5|9859.5|9849.5|69
1720657800000|2024-07-11 00:30:00|9860.8|9850.8|9862.8|9852.8|9862.8|9852.8|9859.8|9849.8|33
1720658100000|2024-07-11 00:35:00|9863|9853|9867.3|9857.3|9867.8|9857.8|9862.8|9852.8|35
1720658400000|2024-07-11 00:40:00|9867.5|9857.5|9872|9862|9872.3|9862.3|9867|9857|35
1720658700000|2024-07-11 00:45:00|9871.8|9861.8|9876.8|9866.8|9876.8|9866.8|9870.3|9860.3|73
1720659000000|2024-07-11 00:50:00|9876.5|9866.5|9873.3|9863.3|9879|9869|9870.3|9860.3|90
1720659300000|2024-07-11 00:55:00|9873|9863|9881.3|9861.3|9882.5|9866.3|9871.8|9858.8|122
1720659600000|2024-07-11 01:00:00|9881|9861|9880.8|9870.8|9891|9874.4|9877.8|9859.3|377
1720659900000|2024-07-11 01:05:00|9880.5|9870.5|9889.5|9879.5|9890|9880|9878.8|9868.8|309
1720660200000|2024-07-11 01:10:00|9889|9879|9893|9883|9894.3|9884.3|9888.8|9878.8|285
1720660500000|2024-07-11 01:15:00|9892.5|9882.5|9893.5|9883.5|9896|9886|9887.5|9877.5|272
1720660800000|2024-07-11 01:20:00|9893.8|9883.8|9895.3|9885.3|9898.3|9888.3|9890.5|9880.5|252
1720661100000|2024-07-11 01:25:00|9895|9885|9894|9884|9896.3|9886.3|9892.5|9882.5|189
1720661400000|2024-07-11 01:30:00|9893.8|9883.8|9883.8|9873.8|9894.3|9884.3|9882.8|9872.8|295
1720661700000|2024-07-11 01:35:00|9883.5|9873.5|9881|9871|9889.8|9879.8|9880.3|9870.3|289
1720662000000|2024-07-11 01:40:00|9880.8|9870.8|9880.5|9870.5|9884|9874|9875.8|9865.8|368
1720662300000|2024-07-11 01:45:00|9880.8|9870.8|9882.3|9872.3|9885|9875|9877|9867|288
1720662600000|2024-07-11 01:50:00|9882.5|9872.5|9882.5|9872.5|9885|9875|9873.3|9863.3|295
1720662900000|2024-07-11 01:55:00|9882.3|9872.3|9883|9873|9887|9877|9882.3|9872.3|257
1720663200000|2024-07-11 02:00:00|9882.8|9872.8|9895.5|9885.5|9895.8|9885.8|9880|9870|366
1720663500000|2024-07-11 02:05:00|9895.3|9885.3|9892|9882|9898.3|9888.3|9887.5|9877.5|300
1720663800000|2024-07-11 02:10:00|9892.3|9882.3|9892.8|9882.8|9894|9884|9888.5|9878.5|267
1720664100000|2024-07-11 02:15:00|9892.5|9882.5|9891.5|9881.5|9894.5|9884.5|9888.8|9878.8|176
1720664400000|2024-07-11 02:20:00|9891.8|9881.8|9893|9883|9896.8|9886.8|9890.8|9880.8|136
1720664700000|2024-07-11 02:25:00|9893.3|9883.3|9895.5|9885.5|9895.5|9885.5|9893|9883|98
1720665000000|2024-07-11 02:30:00|9895.3|9885.3|9902|9892|9909|9899|9894.8|9884.8|334
1720665300000|2024-07-11 02:35:00|9902.3|9892.3|9901|9891|9906.5|9896.5|9899.5|9889.5|284
1720665600000|2024-07-11 02:40:00|9900.8|9890.8|9906|9896|9906|9896|9896.5|9886.5|263
1720665900000|2024-07-11 02:45:00|9905.8|9895.8|9900.5|9890.5|9906.5|9896.5|9899.5|9889.5|199
1720666200000|2024-07-11 02:50:00|9900.8|9890.8|9894|9884|9901.5|9891.5|9886.8|9876.8|234
1720666500000|2024-07-11 02:55:00|9894.3|9884.3|9892.5|9882.5|9898.3|9888.3|9889.8|9879.8|172
1720666800000|2024-07-11 03:00:00|9892.3|9882.3|9888.5|9878.5|9892.5|9882.5|9885.8|9875.8|254
1720667100000|2024-07-11 03:05:00|9888|9878|9892.5|9882.5|9893.3|9883.3|9884.3|9874.3|209
1720667400000|2024-07-11 03:10:00|9892.8|9882.8|9896.8|9886.8|9897.5|9887.5|9890.8|9880.8|209
1720667700000|2024-07-11 03:15:00|9897|9887|9900|9890|9902.8|9892.8|9896|9886|247
1720668000000|2024-07-11 03:20:00|9900.3|9890.3|9903.5|9893.5|9909.3|9899.3|9899.3|9889.3|258
1720668300000|2024-07-11 03:25:00|9903.8|9893.8|9908.8|9888.8|9909.3|9897|9902.5|9886.3|226
1720668600000|2024-07-11 03:30:00|9909|9889|9906|9896|9910|9896.3|9903.5|9888.8|97
1720668900000|2024-07-11 03:35:00|9905.8|9895.8|9913.8|9903.8|9914.3|9904.3|9905|9895|75
1720669200000|2024-07-11 03:40:00|9914|9904|9918.3|9908.3|9921.1|9911.1|9913.8|9903.8|62
1720669500000|2024-07-11 03:45:00|9918|9908|9916|9906|9918.5|9908.5|9916|9906|63
1720669800000|2024-07-11 03:50:00|9916.3|9906.3|9915|9905|9917.3|9907.3|9915|9905|29
1720670100000|2024-07-11 03:55:00|9914.8|9904.8|9915.5|9905.5|9916.3|9906.3|9914.5|9904.5|63
1720670400000|2024-07-11 04:00:00|9915.3|9905.3|9917.5|9907.5|9917.5|9907.5|9914|9904|31
1720670700000|2024-07-11 04:05:00|9917.8|9907.8|9923.8|9913.8|9924.5|9914.5|9917.8|9907.8|67
1720671000000|2024-07-11 04:10:00|9923.5|9913.5|9916|9906|9925.5|9915.5|9915.8|9905.8|89
1720671300000|2024-07-11 04:15:00|9916.3|9906.3|9915.8|9905.8|9917.8|9907.8|9914|9904|48
1720671600000|2024-07-11 04:20:00|9916|9906|9915|9905|9916.5|9906.5|9914.3|9904.3|41
1720671900000|2024-07-11 04:25:00|9914.8|9904.8|9916.8|9906.8|9916.8|9906.8|9913.5|9903.5|41
1720672200000|2024-07-11 04:30:00|9917|9907|9918.3|9908.3|9918.8|9908.8|9914.5|9904.5|48
1720672500000|2024-07-11 04:35:00|9918|9908|9920.5|9910.5|9920.5|9910.5|9916.3|9906.3|60
1720672800000|2024-07-11 04:40:00|9920.3|9910.3|9919|9909|9920.3|9910.3|9917.5|9907.5|42
1720673100000|2024-07-11 04:45:00|9919.3|9909.3|9913.5|9903.5|9919.5|9909.5|9912.3|9902.3|69
1720673400000|2024-07-11 04:50:00|9913.3|9903.3|9914|9904|9915.5|9905.5|9912.5|9902.5|43
1720673700000|2024-07-11 04:55:00|9914.3|9904.3|9919.3|9909.3|9919.8|9909.8|9912.3|9902.3|44
1720674000000|2024-07-11 05:00:00|9919|9909|9920.5|9910.5|9920.5|9910.5|9917.8|9907.8|98
1720674300000|2024-07-11 05:05:00|9920.3|9910.3|9922|9912|9924|9914|9919.8|9909.8|62
1720674600000|2024-07-11 05:10:00|9922.3|9912.3|9923.5|9913.5|9923.8|9913.8|9921.8|9911.8|64
1720674900000|2024-07-11 05:15:00|9924|9914|9919.3|9909.3|9926.3|9916.3|9918.5|9908.5|85
1720675200000|2024-07-11 05:20:00|9919.5|9909.5|9920.5|9910.5|9922.3|9912.3|9918.8|9908.8|91
1720675500000|2024-07-11 05:25:00|9920.3|9910.3|9926.3|9906.3|9926.3|9910.8|9919.3|9903.8|107
1720675800000|2024-07-11 05:30:00|9926|9906|9921.5|9911.5|9933.8|9916.5|9918.5|9904.8|326
1720676100000|2024-07-11 05:35:00|9921.8|9911.8|9923.3|9913.3|9925.3|9915.3|9916.3|9906.3|232
1720676400000|2024-07-11 05:40:00|9923.5|9913.5|9917.5|9907.5|9924|9914|9916|9906|176
1720676700000|2024-07-11 05:45:00|9917.3|9907.3|9913.5|9903.5|9920.5|9910.5|9912.5|9902.5|227
1720677000000|2024-07-11 05:50:00|9913.8|9903.8|9919.3|9909.3|9920.3|9910.3|9912.5|9902.5|167
1720677300000|2024-07-11 05:55:00|9919|9909|9917|9907|9921.5|9911.5|9916|9906|176
1720677600000|2024-07-11 06:00:00|9917.3|9907.3|9919.8|9909.8|9921|9911|9916|9906|209
1720677900000|2024-07-11 06:05:00|9919.5|9909.5|9919.8|9909.8|9924.5|9914.5|9918|9908|159
1720678200000|2024-07-11 06:10:00|9919.5|9909.5|9912.8|9902.8|9920.3|9910.3|9911.5|9901.5|132
1720678500000|2024-07-11 06:15:00|9913|9903|9897.5|9887.5|9915|9905|9897|9887|236
1720678800000|2024-07-11 06:20:00|9897.3|9887.3|9896|9886|9902|9892|9893|9883|266
1720679100000|2024-07-11 06:25:00|9896.3|9886.3|9888.8|9878.8|9898.3|9888.3|9887.8|9877.8|237
1720679400000|2024-07-11 06:30:00|9889|9879|9883|9873|9894.3|9884.3|9879|9869|297
1720679700000|2024-07-11 06:35:00|9882.8|9872.8|9886.3|9876.3|9886.8|9876.8|9876.5|9866.5|266
1720680000000|2024-07-11 06:40:00|9886|9876|9881.5|9871.5|9889|9879|9877.8|9867.8|235
1720680300000|2024-07-11 06:45:00|9881.8|9871.8|9885.8|9875.8|9887.8|9877.8|9879.5|9869.5|210
1720680600000|2024-07-11 06:50:00|9885.5|9875.5|9886.3|9876.3|9888.8|9878.8|9883.5|9873.5|196
1720680900000|2024-07-11 06:55:00|9886.5|9876.5|9886.5|9876.5|9890|9880|9884.6|9874.6|246
1720681200000|2024-07-11 07:00:00|9888|9878|9874.4|9864.4|9888.5|9878.5|9870.6|9860.6|216
1720681500000|2024-07-11 07:05:00|9874.6|9864.6|9868.1|9858.1|9878.1|9868.1|9864.9|9854.9|230
1720681800000|2024-07-11 07:10:00|9867.6|9857.6|9863.1|9853.1|9869.1|9859.1|9853.6|9843.6|210
1720682100000|2024-07-11 07:15:00|9862.4|9852.4|9857.9|9847.9|9862.4|9852.4|9854.6|9844.6|164
1720682400000|2024-07-11 07:20:00|9857.4|9847.4|9863.6|9853.6|9867.1|9857.1|9856.6|9846.6|112
1720682700000|2024-07-11 07:25:00|9864.1|9854.1|9871.6|9861.6|9871.9|9861.9|9858.9|9848.9|147
1720683000000|2024-07-11 07:30:00|9871.4|9861.4|9878.9|9868.9|9883.1|9873.1|9869.1|9859.1|167
1720683300000|2024-07-11 07:35:00|9879.1|9869.1|9879.6|9869.6|9880.4|9870.4|9872.1|9862.1|162
1720683600000|2024-07-11 07:40:00|9879.4|9869.4|9878.9|9868.9|9885.6|9875.6|9876.6|9866.6|150
1720683900000|2024-07-11 07:45:00|9879.1|9869.1|9876.1|9866.1|9881.1|9871.1|9875.9|9865.9|110
1720684200000|2024-07-11 07:50:00|9876.4|9866.4|9879.1|9869.1|9879.1|9869.1|9871.9|9861.9|92
1720684500000|2024-07-11 07:55:00|9879.4|9869.4|9875.9|9865.9|9881.6|9871.6|9875.9|9865.9|112
1720684800000|2024-07-11 08:00:00|9875.6|9865.6|9861.1|9851.1|9875.6|9865.6|9847.1|9827.1|411
1720685100000|2024-07-11 08:05:00|9860.8|9850.8|9879.1|9869.1|9879.8|9869.8|9859.6|9849.6|252
1720685400000|2024-07-11 08:10:00|9879.4|9869.4|9878.1|9868.1|9879.6|9869.6|9869.9|9859.9|191
1720685700000|2024-07-11 08:15:00|9877.9|9867.9|9867.4|9857.4|9880.4|9870.4|9863.9|9853.9|174
1720686000000|2024-07-11 08:20:00|9867.6|9857.6|9870.4|9860.4|9871.9|9861.9|9862.9|9852.9|145
1720686300000|2024-07-11 08:25:00|9870.9|9860.9|9873.9|9863.9|9877.4|9867.4|9869.4|9859.4|100
1720686600000|2024-07-11 08:30:00|9873.6|9863.6|9865.4|9855.4|9876.6|9866.6|9864.9|9854.9|141
1720686900000|2024-07-11 08:35:00|9864.9|9854.9|9863.6|9853.6|9865.9|9855.9|9855.9|9845.9|161
1720687200000|2024-07-11 08:40:00|9863.9|9853.9|9873.6|9863.6|9876.9|9866.9|9862.9|9852.9|140
1720687500000|2024-07-11 08:45:00|9873.9|9863.9|9873.4|9863.4|9878.1|9868.1|9872.6|9862.6|101
1720687800000|2024-07-11 08:50:00|9873.1|9863.1|9862.9|9852.9|9873.1|9863.1|9861.6|9851.6|125
1720688100000|2024-07-11 08:55:00|9862.6|9852.6|9870.9|9860.9|9871.4|9861.4|9861.6|9851.6|90
1720688400000|2024-07-11 09:00:00|9871.1|9861.1|9872.1|9862.1|9875.9|9865.9|9867.9|9857.9|100
1720688700000|2024-07-11 09:05:00|9872.4|9862.4|9870.9|9860.9|9876.1|9866.1|9869.1|9859.1|110
1720689000000|2024-07-11 09:10:00|9870.6|9860.6|9873.1|9863.1|9874.9|9864.9|9869.9|9859.9|95
1720689300000|2024-07-11 09:15:00|9872.9|9862.9|9871.1|9861.1|9873.1|9863.1|9866.9|9856.9|97
1720689600000|2024-07-11 09:20:00|9871.4|9861.4|9874.9|9864.9|9875.4|9865.4|9867.6|9857.6|96
1720689900000|2024-07-11 09:25:00|9874.6|9864.6|9867.4|9857.4|9874.9|9864.9|9865.9|9855.9|103
1720690200000|2024-07-11 09:30:00|9867.6|9857.6|9877.1|9867.1|9877.4|9867.4|9867.4|9857.4|113
1720690500000|2024-07-11 09:35:00|9877.4|9867.4|9873.4|9863.4|9877.4|9867.4|9872.1|9862.1|95
1720690800000|2024-07-11 09:40:00|9873.6|9863.6|9874.6|9864.6|9877.4|9867.4|9871.9|9861.9|105
1720691100000|2024-07-11 09:45:00|9874.9|9864.9|9875.4|9865.4|9877.6|9867.6|9871.1|9861.1|120
1720691400000|2024-07-11 09:50:00|9875.6|9865.6|9884.4|9874.4|9884.4|9874.4|9875.4|9865.4|85
1720691700000|2024-07-11 09:55:00|9884.6|9874.6|9884.1|9874.1|9887.6|9877.6|9880.6|9870.6|77
1720692000000|2024-07-11 10:00:00|9883.9|9873.9|9879.4|9869.4|9883.9|9873.9|9877.6|9867.6|83
1720692300000|2024-07-11 10:05:00|9880.1|9870.1|9878.4|9868.4|9880.1|9870.1|9875.4|9865.4|83
1720692600000|2024-07-11 10:10:00|9878.1|9868.1|9875.6|9865.6|9878.1|9868.1|9872.1|9862.1|105
1720692900000|2024-07-11 10:15:00|9874.9|9864.9|9869.9|9859.9|9874.9|9864.9|9868.4|9858.4|70
1720693200000|2024-07-11 10:20:00|9870.4|9860.4|9876.9|9866.9|9877.4|9867.4|9870.1|9860.1|89
1720693500000|2024-07-11 10:25:00|9877.1|9867.1|9875.4|9865.4|9879.9|9869.9|9872.9|9862.9|67
1720693800000|2024-07-11 10:30:00|9875.1|9865.1|9868.1|9858.1|9875.4|9865.4|9866.1|9856.1|98
1720694100000|2024-07-11 10:35:00|9868.4|9858.4|9859.1|9849.1|9869.9|9859.9|9858.9|9848.9|101
1720694400000|2024-07-11 10:40:00|9859.4|9849.4|9859.1|9849.1|9862.6|9852.6|9858.6|9848.6|106
1720694700000|2024-07-11 10:45:00|9859.4|9849.4|9864.9|9854.9|9867.1|9857.1|9859.1|9849.1|91
1720695000000|2024-07-11 10:50:00|9864.6|9854.6|9858.4|9848.4|9866.4|9856.4|9856.4|9846.4|98
1720695300000|2024-07-11 10:55:00|9858.1|9848.1|9853.1|9843.1|9858.6|9848.6|9851.9|9841.9|146
1720695600000|2024-07-11 11:00:00|9852.6|9842.6|9856.9|9846.9|9858.6|9848.6|9848.9|9838.9|162
1720695900000|2024-07-11 11:05:00|9856.6|9846.6|9855.4|9845.4|9858.1|9848.1|9853.9|9843.9|92
1720696200000|2024-07-11 11:10:00|9855.1|9845.1|9856.6|9846.6|9862.9|9852.9|9854.1|9844.1|96
1720696500000|2024-07-11 11:15:00|9856.9|9846.9|9858.4|9848.4|9859.6|9849.6|9853.9|9843.9|96
1720696800000|2024-07-11 11:20:00|9858.6|9848.6|9856.1|9846.1|9860.4|9850.4|9852.4|9842.4|127
1720697100000|2024-07-11 11:25:00|9855.9|9845.9|9863.9|9853.9|9864.4|9854.4|9853.9|9843.9|139
1720697400000|2024-07-11 11:30:00|9863.6|9853.6|9859.6|9849.6|9864.4|9854.4|9857.4|9847.4|177
1720697700000|2024-07-11 11:35:00|9859.9|9849.9|9859.6|9849.6|9862.6|9852.6|9858.6|9848.6|109
1720698000000|2024-07-11 11:40:00|9859.4|9849.4|9854.9|9844.9|9859.4|9849.4|9852.9|9842.9|126
1720698300000|2024-07-11 11:45:00|9854.6|9844.6|9854.1|9844.1|9856.6|9846.6|9849.9|9839.9|118
1720698600000|2024-07-11 11:50:00|9853.9|9843.9|9851.1|9841.1|9856.9|9846.9|9849.1|9839.1|142
1720698900000|2024-07-11 11:55:00|9850.6|9840.6|9850.4|9840.4|9853.9|9843.9|9843.9|9833.9|158
1720699200000|2024-07-11 12:00:00|9850.1|9840.1|9854.6|9844.6|9857.6|9847.6|9848.4|9838.4|248
1720699500000|2024-07-11 12:05:00|9853.9|9843.9|9854.4|9844.4|9859.4|9849.4|9850.4|9840.4|167
1720699800000|2024-07-11 12:10:00|9854.6|9844.6|9846.6|9836.6|9854.6|9844.6|9845.1|9835.1|196
1720700100000|2024-07-11 12:15:00|9846.9|9836.9|9838.9|9828.9|9849.1|9839.1|9837.9|9827.9|164
1720700400000|2024-07-11 12:20:00|9838.4|9828.4|9837.4|9827.4|9839.9|9829.9|9828.9|9818.9|208
1720700700000|2024-07-11 12:25:00|9837.1|9827.1|9833.4|9823.4|9837.9|9827.9|9828.6|9818.6|179
1720701000000|2024-07-11 12:30:00|9833.9|9823.9|9864.4|9854.4|9888.4|9868.4|9833.9|9823.9|527
1720701300000|2024-07-11 12:35:00|9864.3|9854.3|9863.8|9853.8|9872.4|9862.4|9850.6|9840.6|525
1720701600000|2024-07-11 12:40:00|9863.5|9853.5|9880.9|9870.9|9885.4|9875.4|9857.4|9847.4|577
1720701900000|2024-07-11 12:45:00|9881.4|9871.4|9886.4|9876.4|9886.4|9876.4|9874.1|9864.1|497
1720702200000|2024-07-11 12:50:00|9886.6|9876.6|9877.6|9867.6|9892.4|9882.4|9873.6|9863.6|535
1720702500000|2024-07-11 12:55:00|9877.9|9867.9|9880.9|9870.9|9888.4|9878.4|9867.9|9857.9|543
1720702800000|2024-07-11 13:00:00|9880.6|9870.6|9870.1|9860.1|9899.8|9889.8|9865.6|9855.6|717
1720703100000|2024-07-11 13:05:00|9869.4|9859.4|9887.6|9877.6|9889.1|9879.1|9869.4|9859.4|679
1720703400000|2024-07-11 13:10:00|9887.4|9877.4|9873.1|9863.1|9897.6|9887.6|9872.4|9862.4|592
1720703700000|2024-07-11 13:15:00|9873.4|9863.4|9847.1|9837.1|9878.9|9868.9|9843.4|9833.4|626
1720704000000|2024-07-11 13:20:00|9848.4|9838.4|9848.4|9838.4|9856.4|9846.4|9841.9|9831.9|619
1720704300000|2024-07-11 13:25:00|9848.1|9838.1|9825.6|9815.6|9853.6|9843.6|9823.4|9813.4|592
1720704600000|2024-07-11 13:30:00|9826.1|9816.1|9813.4|9803.4|9830.4|9820.4|9805.6|9795.6|706
1720704900000|2024-07-11 13:35:00|9813.9|9803.9|9812.6|9802.6|9817.6|9807.6|9805.9|9795.9|663
1720705200000|2024-07-11 13:40:00|9812.1|9802.1|9808.6|9798.6|9814.6|9804.6|9791.1|9781.1|675
1720705500000|2024-07-11 13:45:00|9808.9|9798.9|9813.6|9803.6|9815.4|9805.4|9798.6|9788.6|563
1720705800000|2024-07-11 13:50:00|9813.9|9803.9|9830.9|9820.9|9834.4|9824.4|9809.4|9799.4|529
1720706100000|2024-07-11 13:55:00|9831.1|9821.1|9836.6|9826.6|9838.4|9828.4|9826.1|9816.1|432
1720706400000|2024-07-11 14:00:00|9836.9|9826.9|9844.9|9834.9|9846.4|9836.4|9835.9|9825.9|462
1720706700000|2024-07-11 14:05:00|9844.6|9834.6|9847.4|9837.4|9849.1|9839.1|9838.9|9828.9|426
1720707000000|2024-07-11 14:10:00|9847.9|9837.9|9842.9|9832.9|9853.1|9843.1|9842.6|9832.6|471
1720707300000|2024-07-11 14:15:00|9842.6|9832.6|9831.6|9821.6|9849.1|9839.1|9829.6|9819.6|523
1720707600000|2024-07-11 14:20:00|9831.4|9821.4|9826.1|9816.1|9833.1|9823.1|9824.1|9814.1|487
1720707900000|2024-07-11 14:25:00|9826.4|9816.4|9819.9|9809.9|9830.4|9820.4|9819.4|9809.4|421
1720708200000|2024-07-11 14:30:00|9819.6|9809.6|9814.9|9804.9|9826.9|9816.9|9813.6|9803.6|456
1720708500000|2024-07-11 14:35:00|9815.6|9805.6|9824.6|9814.6|9828.9|9818.9|9814.6|9804.6|444
1720708800000|2024-07-11 14:40:00|9824.9|9814.9|9832.4|9822.4|9833.6|9823.6|9820.6|9810.6|384
1720709100000|2024-07-11 14:45:00|9832.9|9822.9|9824.4|9814.4|9834.9|9824.9|9818.9|9808.9|419
1720709400000|2024-07-11 14:50:00|9824.9|9814.9|9833.9|9823.9|9837.4|9827.4|9819.9|9809.9|360
1720709700000|2024-07-11 14:55:00|9834.1|9824.1|9820.1|9810.1|9834.1|9824.1|9820.1|9810.1|361
1720710000000|2024-07-11 15:00:00|9820.4|9810.4|9815.1|9805.1|9827.6|9817.6|9803.1|9793.1|433
1720710300000|2024-07-11 15:05:00|9816.1|9806.1|9814.1|9804.1|9818.9|9808.9|9808.4|9798.4|400
1720710600000|2024-07-11 15:10:00|9814.4|9804.4|9823.9|9813.9|9824.1|9814.1|9812.9|9802.9|374
1720710900000|2024-07-11 15:15:00|9823.6|9813.6|9813.4|9803.4|9823.6|9813.6|9804.9|9794.9|376
1720711200000|2024-07-11 15:20:00|9812.9|9802.9|9798.6|9788.6|9813.9|9803.9|9798.1|9788.1|383
1720711500000|2024-07-11 15:25:00|9798.9|9788.9|9799.4|9789.4|9803.6|9793.6|9793.9|9783.9|404
1720711800000|2024-07-11 15:30:00|9799.1|9789.1|9799.4|9789.4|9804.1|9794.1|9796.1|9786.1|357
1720712100000|2024-07-11 15:35:00|9798.9|9788.9|9796.6|9786.6|9799.9|9789.9|9790.4|9780.4|329
1720712400000|2024-07-11 15:40:00|9796.9|9786.9|9781.9|9771.9|9797.1|9787.1|9776.6|9766.6|364
1720712700000|2024-07-11 15:45:00|9782.6|9772.6|9793.9|9783.9|9796.6|9786.6|9782.6|9772.6|357
1720713000000|2024-07-11 15:50:00|9794.1|9784.1|9794.9|9784.9|9795.4|9785.4|9786.4|9776.4|240
1720713300000|2024-07-11 15:55:00|9795.4|9785.4|9796.4|9786.4|9804.9|9794.9|9792.4|9782.4|304
1720713600000|2024-07-11 16:00:00|9796.1|9786.1|9789.9|9779.9|9796.1|9786.1|9787.4|9777.4|243
1720713900000|2024-07-11 16:05:00|9790.1|9780.1|9790.6|9780.6|9794.4|9784.4|9786.1|9776.1|203
1720714200000|2024-07-11 16:10:00|9790.4|9780.4|9790.9|9780.9|9792.1|9782.1|9783.9|9773.9|207
1720714500000|2024-07-11 16:15:00|9790.6|9780.6|9786.6|9776.6|9790.9|9780.9|9785.1|9775.1|185
1720714800000|2024-07-11 16:20:00|9786.4|9776.4|9783.9|9773.9|9789.4|9779.4|9781.6|9771.6|177
1720715100000|2024-07-11 16:25:00|9783.6|9773.6|9785.9|9775.9|9786.4|9776.4|9783.1|9773.1|136
1720715400000|2024-07-11 16:30:00|9785.6|9775.6|9783.6|9773.6|9792.6|9782.6|9782.4|9772.4|235
1720715700000|2024-07-11 16:35:00|9783.4|9773.4|9781.6|9771.6|9784.4|9774.4|9778.9|9768.9|221
1720716000000|2024-07-11 16:40:00|9781.4|9771.4|9785.9|9775.9|9785.9|9775.9|9779.1|9769.1|146
1720716300000|2024-07-11 16:45:00|9786.1|9776.1|9785.6|9775.6|9787.1|9777.1|9781.9|9771.9|111
1720716600000|2024-07-11 16:50:00|9784.9|9774.9|9782.9|9772.9|9786.4|9776.4|9778.4|9768.4|120
1720716900000|2024-07-11 16:55:00|9782.6|9772.6|9780.6|9770.6|9784.5|9774.5|9779.8|9769.8|269
1720717200000|2024-07-11 17:00:00|9780.9|9770.9|9771.6|9761.6|9781.3|9771.3|9770.5|9760.5|145
1720717500000|2024-07-11 17:05:00|9771.5|9761.5|9776.9|9766.9|9777.3|9767.3|9769.3|9759.3|140
1720717800000|2024-07-11 17:10:00|9777|9767|9782.8|9772.8|9787.4|9777.4|9775.5|9765.5|170
1720718100000|2024-07-11 17:15:00|9783|9773|9781.3|9771.3|9785.9|9775.9|9780.8|9770.8|105
1720718400000|2024-07-11 17:20:00|9781.1|9771.1|9783.6|9773.6|9786.9|9776.9|9781.1|9771.1|76
1720718700000|2024-07-11 17:25:00|9783.5|9773.5|9786.5|9776.5|9786.9|9776.9|9783.5|9773.5|67
1720719000000|2024-07-11 17:30:00|9786.3|9776.3|9779.9|9769.9|9786.3|9776.3|9779.9|9769.9|83
1720719300000|2024-07-11 17:35:00|9780|9770|9780.1|9770.1|9782.5|9772.5|9778.9|9768.9|97
1720719600000|2024-07-11 17:40:00|9779.8|9769.8|9780.8|9770.8|9781.5|9771.5|9778.8|9768.8|57
1720719900000|2024-07-11 17:45:00|9780.9|9770.9|9781.5|9771.5|9784.3|9774.3|9779.3|9769.3|101
1720720200000|2024-07-11 17:50:00|9781.3|9771.3|9777.5|9767.5|9784|9774|9776.8|9766.8|72
1720720500000|2024-07-11 17:55:00|9777.3|9767.3|9787.9|9765.9|9788.1|9767.8|9777.3|9761.5|18
1720742400000|2024-07-12 00:00:00|9804.1|9784.1|9798.8|9788.8|9810.1|9791.6|9798.3|9781.1|96
1720742700000|2024-07-12 00:05:00|9798.5|9788.5|9793|9783|9798.5|9788.5|9786.5|9776.5|134
1720743000000|2024-07-12 00:10:00|9792.9|9782.9|9790.5|9780.5|9795.1|9785.1|9788|9778|130
1720743300000|2024-07-12 00:15:00|9791|9781|9801.8|9791.8|9802.1|9792.1|9786.4|9776.4|97
1720743600000|2024-07-12 00:20:00|9801|9791|9793.5|9783.5|9801|9791|9791.5|9781.5|100
1720743900000|2024-07-12 00:25:00|9793.3|9783.3|9788.8|9778.8|9794.3|9784.3|9788.8|9778.8|51
1720744200000|2024-07-12 00:30:00|9789|9779|9789|9779|9794|9784|9788|9778|69
1720744500000|2024-07-12 00:35:00|9788.8|9778.8|9788.3|9778.3|9789.5|9779.5|9783.5|9773.5|105
1720744800000|2024-07-12 00:40:00|9788|9778|9785.8|9775.8|9788|9778|9782.8|9772.8|67
1720745100000|2024-07-12 00:45:00|9785.5|9775.5|9784.3|9774.3|9787.5|9777.5|9784.3|9774.3|79
1720745400000|2024-07-12 00:50:00|9784|9774|9780.3|9770.3|9785|9775|9779|9769|80
1720745700000|2024-07-12 00:55:00|9780|9770|9792|9772|9792.5|9775.5|9779.3|9768|81
1720746000000|2024-07-12 01:00:00|9791.8|9771.8|9800.8|9790.8|9802|9792|9788.3|9768.3|321
1720746300000|2024-07-12 01:05:00|9800.5|9790.5|9799.5|9789.5|9802.5|9792.5|9795.3|9785.3|246
1720746600000|2024-07-12 01:10:00|9799.8|9789.8|9787|9777|9801.5|9791.5|9784.3|9774.3|244
1720746900000|2024-07-12 01:15:00|9786.8|9776.8|9775.8|9765.8|9786.8|9776.8|9769.3|9759.3|302
1720747200000|2024-07-12 01:20:00|9775.5|9765.5|9779|9769|9780.5|9770.5|9767.5|9757.5|297
1720747500000|2024-07-12 01:25:00|9779.3|9769.3|9769|9759|9781.5|9771.5|9762.8|9752.8|352
1720747800000|2024-07-12 01:30:00|9768.5|9758.5|9771.8|9761.8|9775.8|9765.8|9764.5|9754.5|432
1720748100000|2024-07-12 01:35:00|9772|9762|9761.8|9751.8|9773.3|9763.3|9761.5|9751.5|330
1720748400000|2024-07-12 01:40:00|9761.5|9751.5|9763|9753|9764|9754|9745.5|9735.5|353
1720748700000|2024-07-12 01:45:00|9762.8|9752.8|9762|9752|9765.3|9755.3|9755.3|9745.3|361
1720749000000|2024-07-12 01:50:00|9761.8|9751.8|9765.8|9755.8|9771.5|9761.5|9759.3|9749.3|369
1720749300000|2024-07-12 01:55:00|9765.5|9755.5|9775.3|9765.3|9775.5|9765.5|9764.3|9754.3|295
1720749600000|2024-07-12 02:00:00|9775.5|9765.5|9775.5|9765.5|9777.3|9767.3|9761.5|9751.5|259
1720749900000|2024-07-12 02:05:00|9776.3|9766.3|9769.5|9759.5|9780.5|9770.5|9769.5|9759.5|272
1720750200000|2024-07-12 02:10:00|9769.8|9759.8|9771.8|9761.8|9775.8|9765.8|9769|9759|235
1720750500000|2024-07-12 02:15:00|9771|9761|9772.5|9762.5|9775.5|9765.5|9769.8|9759.8|107
1720750800000|2024-07-12 02:20:00|9772.8|9762.8|9771.3|9761.3|9774|9764|9770|9760|68
1720751100000|2024-07-12 02:25:00|9771|9761|9777.5|9767.5|9778|9768|9771|9761|102
1720751400000|2024-07-12 02:30:00|9777.3|9767.3|9770.8|9760.8|9777.3|9767.3|9766|9756|259
1720751700000|2024-07-12 02:35:00|9770.5|9760.5|9770|9760|9776|9766|9764.3|9754.3|300
1720752000000|2024-07-12 02:40:00|9769.8|9759.8|9773.5|9763.5|9777.8|9767.8|9765.5|9755.5|253
1720752300000|2024-07-12 02:45:00|9773.8|9763.8|9776.5|9766.5|9777.3|9767.3|9771.5|9761.5|224
1720752600000|2024-07-12 02:50:00|9776.3|9766.3|9770|9760|9777.3|9767.3|9766|9756|264
1720752900000|2024-07-12 02:55:00|9769.8|9759.8|9766|9756|9772.8|9762.8|9766|9756|216
1720753200000|2024-07-12 03:00:00|9765.8|9755.8|9766|9756|9769.8|9759.8|9762.3|9752.3|225
1720753500000|2024-07-12 03:05:00|9766.3|9756.3|9766|9756|9768.8|9758.8|9760|9750|270
1720753800000|2024-07-12 03:10:00|9766.3|9756.3|9751.5|9741.5|9766.5|9756.5|9751.3|9741.3|192
1720754100000|2024-07-12 03:15:00|9751.8|9741.8|9761.5|9751.5|9764|9754|9751|9741|232
1720754400000|2024-07-12 03:20:00|9761.3|9751.3|9758|9748|9763.8|9753.8|9752.5|9742.5|250
1720754700000|2024-07-12 03:25:00|9757.8|9747.8|9760.8|9740.8|9764.3|9751.3|9755.8|9740.3|197
1720755000000|2024-07-12 03:30:00|9760|9740|9754.5|9744.5|9762.8|9746.8|9754|9740|66
1720755300000|2024-07-12 03:35:00|9754.8|9744.8|9756.8|9746.8|9756.8|9746.8|9753.5|9743.5|53
1720755600000|2024-07-12 03:40:00|9756.5|9746.5|9755.5|9745.5|9758.3|9748.3|9754|9744|67
1720755900000|2024-07-12 03:45:00|9755.8|9745.8|9754.8|9744.8|9755.8|9745.8|9751.8|9741.8|68
1720756200000|2024-07-12 03:50:00|9754.5|9744.5|9751|9741|9756.5|9746.5|9751|9741|77
1720756500000|2024-07-12 03:55:00|9751.3|9741.3|9751.3|9741.3|9753|9743|9748.8|9738.8|63
1720756800000|2024-07-12 04:00:00|9751.5|9741.5|9751.8|9741.8|9752|9742|9749.3|9739.3|29
1720757100000|2024-07-12 04:05:00|9751.5|9741.5|9754.3|9744.3|9755.3|9745.3|9750.3|9740.3|46
1720757400000|2024-07-12 04:10:00|9754.5|9744.5|9759|9749|9764|9754|9754.5|9744.5|56
1720757700000|2024-07-12 04:15:00|9759.5|9749.5|9755.5|9745.5|9760.5|9750.5|9755.5|9745.5|31
1720758000000|2024-07-12 04:20:00|9755.3|9745.3|9756.5|9746.5|9758.3|9748.3|9755.3|9745.3|58
1720758300000|2024-07-12 04:25:00|9756.3|9746.3|9757.3|9747.3|9759|9749|9755|9745|67
1720758600000|2024-07-12 04:30:00|9756.8|9746.8|9759.5|9749.5|9761|9751|9756.5|9746.5|57
1720758900000|2024-07-12 04:35:00|9759.3|9749.3|9759.5|9749.5|9761.3|9751.3|9758.5|9748.5|42
1720759200000|2024-07-12 04:40:00|9759.8|9749.8|9762.3|9752.3|9764|9754|9759.5|9749.5|49
1720759500000|2024-07-12 04:45:00|9762|9752|9762|9752|9764.8|9754.8|9762|9752|36
1720759800000|2024-07-12 04:50:00|9761.8|9751.8|9762.8|9752.8|9766.3|9756.3|9761|9751|54
1720760100000|2024-07-12 04:55:00|9762.5|9752.5|9759|9749|9762.8|9752.8|9758.3|9748.3|69
1720760400000|2024-07-12 05:00:00|9759.3|9749.3|9759.5|9749.5|9763.5|9753.5|9758.5|9748.5|81
1720760700000|2024-07-12 05:05:00|9759.3|9749.3|9756|9746|9759.3|9749.3|9750.3|9740.3|99
1720761000000|2024-07-12 05:10:00|9755.5|9745.5|9751.8|9741.8|9756|9746|9750|9740|70
1720761300000|2024-07-12 05:15:00|9751.5|9741.5|9752|9742|9753.5|9743.5|9750.5|9740.5|69
1720761600000|2024-07-12 05:20:00|9751.8|9741.8|9751.5|9741.5|9754.5|9744.5|9750.8|9740.8|90
1720761900000|2024-07-12 05:25:00|9751.8|9741.8|9758|9738|9759|9744.3|9749.5|9737|94
1720762200000|2024-07-12 05:30:00|9757.8|9737.8|9749.8|9739.8|9761.8|9746.5|9748.5|9735|329
1720762500000|2024-07-12 05:35:00|9749.5|9739.5|9746.8|9736.8|9751|9741|9742.5|9732.5|275
1720762800000|2024-07-12 05:40:00|9746.5|9736.5|9760.5|9750.5|9760.5|9750.5|9745.5|9735.5|217
1720763100000|2024-07-12 05:45:00|9760.8|9750.8|9762.5|9752.5|9769.3|9759.3|9760.8|9750.8|236
1720763400000|2024-07-12 05:50:00|9762.8|9752.8|9758.3|9748.3|9763.8|9753.8|9754.8|9744.8|214
1720763700000|2024-07-12 05:55:00|9758|9748|9763.3|9753.3|9766.5|9756.5|9754.3|9744.3|193
1720764000000|2024-07-12 06:00:00|9763|9753|9762.5|9752.5|9768.1|9756.5|9757.5|9747.5|300
1720764300000|2024-07-12 06:05:00|9762.8|9752.8|9769|9759|9769|9759|9756.8|9746.8|267
1720764600000|2024-07-12 06:10:00|9769.3|9759.3|9753.5|9743.5|9771|9761|9753|9743|264
1720764900000|2024-07-12 06:15:00|9753.8|9743.8|9752.3|9742.3|9760.8|9750.8|9751.8|9741.8|276
1720765200000|2024-07-12 06:20:00|9752|9742|9755.3|9745.3|9757.8|9747.8|9751.5|9741.5|211
1720765500000|2024-07-12 06:25:00|9755.5|9745.5|9755|9745|9760|9750|9752|9742|226
1720765800000|2024-07-12 06:30:00|9754.8|9744.8|9755|9745|9757.3|9747.3|9748.8|9738.8|323
1720766100000|2024-07-12 06:35:00|9754.8|9744.8|9746.5|9736.5|9758.8|9748.8|9745.3|9735.3|283
1720766400000|2024-07-12 06:40:00|9746.3|9736.3|9765.3|9755.3|9766|9756|9745.5|9735.5|315
1720766700000|2024-07-12 06:45:00|9765.5|9755.5|9750|9740|9766|9756|9748.8|9738.8|265
1720767000000|2024-07-12 06:50:00|9749.8|9739.8|9756.5|9746.5|9756.5|9746.5|9745|9735|281
1720767300000|2024-07-12 06:55:00|9756.8|9746.8|9748.5|9738.5|9761.4|9751.4|9748.5|9738.5|249
1720767600000|2024-07-12 07:00:00|9748.8|9738.8|9737.9|9727.9|9755.5|9745.5|9737.9|9727.9|278
1720767900000|2024-07-12 07:05:00|9738.1|9728.1|9739.1|9729.1|9742.4|9732.4|9736.9|9726.9|199
1720768200000|2024-07-12 07:10:00|9739.4|9729.4|9716.6|9706.6|9741.4|9731.4|9715.9|9705.9|246
1720768500000|2024-07-12 07:15:00|9716.4|9706.4|9722.9|9712.9|9723.1|9713.1|9713.6|9703.6|216
1720768800000|2024-07-12 07:20:00|9722.6|9712.6|9734.1|9724.1|9734.9|9724.9|9717.6|9707.6|234
1720769100000|2024-07-12 07:25:00|9734.4|9724.4|9742.1|9732.1|9742.1|9732.1|9728.6|9718.6|211
1720769400000|2024-07-12 07:30:00|9741.9|9731.9|9749.9|9739.9|9751.8|9741.8|9733.9|9723.9|264
1720769700000|2024-07-12 07:35:00|9749.6|9739.6|9745.1|9735.1|9752.1|9742.1|9741.9|9731.9|188
1720770000000|2024-07-12 07:40:00|9744.9|9734.9|9753.9|9743.9|9753.9|9743.9|9741.1|9731.1|212
1720770300000|2024-07-12 07:45:00|9753.6|9743.6|9761.9|9751.9|9770.5|9760.5|9752.1|9742.1|285
1720770600000|2024-07-12 07:50:00|9761.6|9751.6|9756.6|9746.6|9761.6|9751.6|9751.4|9741.4|167
1720770900000|2024-07-12 07:55:00|9756.4|9746.4|9751.3|9741.3|9756.9|9746.9|9738.5|9728.5|279
1720771200000|2024-07-12 08:00:00|9751.5|9741.5|9791.5|9781.5|9813.6|9793.6|9749.8|9739.8|388
1720771500000|2024-07-12 08:05:00|9791.3|9781.3|9797.9|9787.9|9803.8|9793.8|9790.1|9780.1|321
1720771800000|2024-07-12 08:10:00|9797.6|9787.6|9775.6|9765.6|9797.6|9787.6|9774.4|9764.4|239
1720772100000|2024-07-12 08:15:00|9775.9|9765.9|9795.4|9785.4|9803.6|9793.6|9775.9|9765.9|166
1720772400000|2024-07-12 08:20:00|9795.6|9785.6|9805.9|9795.9|9808.5|9798.5|9791.9|9781.9|192
1720772700000|2024-07-12 08:25:00|9805.8|9795.8|9802.6|9792.6|9811.4|9801.4|9797.4|9787.4|210
1720773000000|2024-07-12 08:30:00|9802.4|9792.4|9797.1|9787.1|9803.1|9793.1|9796.4|9786.4|163
1720773300000|2024-07-12 08:35:00|9797.4|9787.4|9802.6|9792.6|9808.1|9798.1|9797.4|9787.4|181
1720773600000|2024-07-12 08:40:00|9802.4|9792.4|9798.6|9788.6|9805.6|9795.6|9795.6|9785.6|161
1720773900000|2024-07-12 08:45:00|9798.9|9788.9|9795.9|9785.9|9804.4|9794.4|9793.1|9783.1|154
1720774200000|2024-07-12 08:50:00|9796.1|9786.1|9810.6|9800.6|9813.4|9803.4|9796.1|9786.1|168
1720774500000|2024-07-12 08:55:00|9811.1|9801.1|9814.9|9804.9|9815.9|9805.9|9802.4|9792.4|168
1720774800000|2024-07-12 09:00:00|9815.4|9805.4|9820.9|9810.9|9823.4|9813.4|9810.4|9800.4|153
1720775100000|2024-07-12 09:05:00|9821.1|9811.1|9814.4|9804.4|9822.1|9812.1|9814.1|9804.1|251
1720775400000|2024-07-12 09:10:00|9813.9|9803.9|9803.1|9793.1|9813.9|9803.9|9803.1|9793.1|169
1720775700000|2024-07-12 09:15:00|9802.9|9792.9|9805.4|9795.4|9814.1|9804.1|9802.9|9792.9|204
1720776000000|2024-07-12 09:20:00|9805.9|9795.9|9800.6|9790.6|9806.1|9796.1|9800.1|9790.1|139
1720776300000|2024-07-12 09:25:00|9800.1|9790.1|9806.9|9796.9|9807.9|9797.9|9800.1|9790.1|141
1720776600000|2024-07-12 09:30:00|9807.1|9797.1|9807.9|9797.9|9811.4|9801.4|9806.1|9796.1|120
1720776900000|2024-07-12 09:35:00|9808.4|9798.4|9806.9|9796.9|9810.6|9800.6|9805.9|9795.9|121
1720777200000|2024-07-12 09:40:00|9806.6|9796.6|9805.4|9795.4|9807.9|9797.9|9801.4|9791.4|100
1720777500000|2024-07-12 09:45:00|9805.1|9795.1|9803.6|9793.6|9808.6|9798.6|9802.9|9792.9|76
1720777800000|2024-07-12 09:50:00|9803.9|9793.9|9806.6|9796.6|9807.1|9797.1|9801.9|9791.9|82
1720778100000|2024-07-12 09:55:00|9806.4|9796.4|9806.4|9796.4|9807.9|9797.9|9805.1|9795.1|96
1720778400000|2024-07-12 10:00:00|9806.6|9796.6|9805.4|9795.4|9810.6|9800.6|9803.4|9793.4|93
1720778700000|2024-07-12 10:05:00|9805.1|9795.1|9793.6|9783.6|9806.6|9796.6|9793.4|9783.4|117
1720779000000|2024-07-12 10:10:00|9793.9|9783.9|9797.1|9787.1|9799.4|9789.4|9792.9|9782.9|146
1720779300000|2024-07-12 10:15:00|9796.6|9786.6|9798.1|9788.1|9799.4|9789.4|9795.9|9785.9|95
1720779600000|2024-07-12 10:20:00|9797.9|9787.9|9794.9|9784.9|9798.4|9788.4|9791.4|9781.4|81
1720779900000|2024-07-12 10:25:00|9794.6|9784.6|9801.4|9791.4|9803.6|9793.6|9791.4|9781.4|132
1720780200000|2024-07-12 10:30:00|9801.6|9791.6|9803.6|9793.6|9806.1|9796.1|9798.4|9788.4|115
1720780500000|2024-07-12 10:35:00|9803.4|9793.4|9811.1|9801.1|9811.4|9801.4|9803.4|9793.4|85
1720780800000|2024-07-12 10:40:00|9811.4|9801.4|9806.4|9796.4|9811.4|9801.4|9805.4|9795.4|71
1720781100000|2024-07-12 10:45:00|9806.6|9796.6|9808.4|9798.4|9810.9|9800.9|9805.9|9795.9|118
1720781400000|2024-07-12 10:50:00|9807.9|9797.9|9809.1|9799.1|9811.4|9801.4|9807.4|9797.4|127
1720781700000|2024-07-12 10:55:00|9808.9|9798.9|9813.4|9803.4|9818|9808|9807.9|9797.9|117
1720782000000|2024-07-12 11:00:00|9813.6|9803.6|9815.6|9805.6|9823.6|9813.6|9813.4|9803.4|165
1720782300000|2024-07-12 11:05:00|9815.4|9805.4|9816.4|9806.4|9816.4|9806.4|9810.6|9800.6|151
1720782600000|2024-07-12 11:10:00|9816.6|9806.6|9824.9|9814.9|9828.1|9818.1|9815.9|9805.9|205
1720782900000|2024-07-12 11:15:00|9824.4|9814.4|9820.1|9810.1|9826.6|9816.6|9820.1|9810.1|175
1720783200000|2024-07-12 11:20:00|9819.9|9809.9|9821.1|9811.1|9823.6|9813.6|9815.1|9805.1|117
1720783500000|2024-07-12 11:25:00|9820.9|9810.9|9821.9|9811.9|9826.4|9816.4|9817.4|9807.4|178
1720783800000|2024-07-12 11:30:00|9822.1|9812.1|9824.4|9814.4|9833.1|9823.1|9820.9|9810.9|180
1720784100000|2024-07-12 11:35:00|9824.1|9814.1|9823.4|9813.4|9828.4|9818.4|9822.1|9812.1|134
1720784400000|2024-07-12 11:40:00|9823.1|9813.1|9817.1|9807.1|9823.1|9813.1|9817.1|9807.1|113
1720784700000|2024-07-12 11:45:00|9815.9|9805.9|9821.6|9811.6|9824.6|9814.6|9814.6|9804.6|90
1720785000000|2024-07-12 11:50:00|9821.4|9811.4|9816.9|9806.9|9822.9|9812.9|9813.1|9803.1|133
1720785300000|2024-07-12 11:55:00|9816.6|9806.6|9813.9|9803.9|9820.4|9810.4|9810.4|9800.4|140
1720785600000|2024-07-12 12:00:00|9814.1|9804.1|9828.4|9818.4|9835.9|9825.9|9814.1|9804.1|216
1720785900000|2024-07-12 12:05:00|9828.6|9818.6|9828.4|9818.4|9834.1|9824.1|9826.1|9816.1|253
1720786200000|2024-07-12 12:10:00|9827.6|9817.6|9839.4|9829.4|9840.1|9830.1|9821.9|9811.9|277
1720786500000|2024-07-12 12:15:00|9839.1|9829.1|9842.6|9832.6|9844.1|9834.1|9837.6|9827.6|227
1720786800000|2024-07-12 12:20:00|9842.9|9832.9|9846.9|9836.9|9853.4|9843.4|9842.9|9832.9|302
1720787100000|2024-07-12 12:25:00|9846.6|9836.6|9844.1|9834.1|9852.4|9842.4|9843.1|9833.1|272
1720787400000|2024-07-12 12:30:00|9843.9|9833.9|9853.6|9843.6|9853.9|9843.9|9836.4|9826.4|562
1720787700000|2024-07-12 12:35:00|9853.4|9843.4|9842.1|9832.1|9858.4|9848.4|9840.4|9830.4|434
1720788000000|2024-07-12 12:40:00|9842.4|9832.4|9841.1|9831.1|9847.4|9837.4|9838.4|9828.4|440
1720788300000|2024-07-12 12:45:00|9840.9|9830.9|9841.4|9831.4|9847.9|9837.9|9840.6|9830.6|378
1720788600000|2024-07-12 12:50:00|9841.6|9831.6|9847.4|9837.4|9853.1|9843.1|9840.9|9830.9|314
1720788900000|2024-07-12 12:55:00|9847.6|9837.6|9842.4|9832.4|9851.6|9841.6|9839.4|9829.4|263
1720789200000|2024-07-12 13:00:00|9843.6|9833.6|9836.4|9826.4|9853|9843|9833.4|9823.4|628
1720789500000|2024-07-12 13:05:00|9836.1|9826.1|9860.9|9850.9|9863.1|9853.1|9836.1|9826.1|550
1720789800000|2024-07-12 13:10:00|9861.1|9851.1|9865.1|9855.1|9867.6|9857.6|9851.9|9841.9|500
1720790100000|2024-07-12 13:15:00|9865.6|9855.6|9852.6|9842.6|9868.4|9858.4|9851.9|9841.9|508
1720790400000|2024-07-12 13:20:00|9852.4|9842.4|9839.1|9829.1|9855.6|9845.6|9837.6|9827.6|472
1720790700000|2024-07-12 13:25:00|9839.4|9829.4|9830.6|9820.6|9845.4|9835.4|9828.4|9818.4|494
1720791000000|2024-07-12 13:30:00|9830.1|9820.1|9841.9|9831.9|9850.9|9840.9|9825.6|9815.6|627
1720791300000|2024-07-12 13:35:00|9842.1|9832.1|9848.1|9838.1|9848.9|9838.9|9838.9|9828.9|485
1720791600000|2024-07-12 13:40:00|9847.9|9837.9|9841.6|9831.6|9849.1|9839.1|9831.6|9821.6|452
1720791900000|2024-07-12 13:45:00|9841.9|9831.9|9854.4|9844.4|9857.6|9847.6|9838.4|9828.4|473
1720792200000|2024-07-12 13:50:00|9854.1|9844.1|9852.6|9842.6|9859.6|9849.6|9848.9|9838.9|523
1720792500000|2024-07-12 13:55:00|9853.1|9843.1|9860.4|9850.4|9860.4|9850.4|9851.6|9841.6|296
1720792800000|2024-07-12 14:00:00|9860.6|9850.6|9861.9|9851.9|9868.1|9858.1|9856.1|9846.1|429
1720793100000|2024-07-12 14:05:00|9861.6|9851.6|9859.6|9849.6|9864.9|9854.9|9850.6|9840.6|519
1720793400000|2024-07-12 14:10:00|9859.9|9849.9|9842.5|9832.5|9862.4|9852.4|9841.4|9831.4|523
1720793700000|2024-07-12 14:15:00|9842.3|9832.3|9846.1|9836.1|9847.3|9837.3|9839|9829|500
1720794000000|2024-07-12 14:20:00|9846.4|9836.4|9846.6|9836.6|9848.6|9838.6|9840.1|9830.1|418
1720794300000|2024-07-12 14:25:00|9846.9|9836.9|9857.1|9847.1|9859.1|9849.1|9845.9|9835.9|421
1720794600000|2024-07-12 14:30:00|9857.4|9847.4|9860.9|9850.9|9869.1|9859.1|9854.4|9844.4|450
1720794900000|2024-07-12 14:35:00|9860.6|9850.6|9872.6|9862.6|9877.6|9867.6|9859.1|9849.1|350
1720795200000|2024-07-12 14:40:00|9872.4|9862.4|9866.4|9856.4|9875.4|9865.4|9859.4|9849.4|426
1720795500000|2024-07-12 14:45:00|9866.1|9856.1|9871.1|9861.1|9878.1|9868.1|9863.4|9853.4|404
1720795800000|2024-07-12 14:50:00|9870.9|9860.9|9869.1|9859.1|9872.9|9862.9|9863.9|9853.9|288
1720796100000|2024-07-12 14:55:00|9869.4|9859.4|9870.6|9860.6|9871.6|9861.6|9864.9|9854.9|310
1720796400000|2024-07-12 15:00:00|9870.9|9860.9|9884.1|9874.1|9886.6|9876.6|9867.6|9857.6|358
1720796700000|2024-07-12 15:05:00|9884.4|9874.4|9881.4|9871.4|9886.4|9876.4|9878.6|9868.6|301
1720797000000|2024-07-12 15:10:00|9881.1|9871.1|9874.6|9864.6|9883.1|9873.1|9872.6|9862.6|291
1720797300000|2024-07-12 15:15:00|9874.4|9864.4|9882.4|9872.4|9884.4|9874.4|9872.9|9862.9|306
1720797600000|2024-07-12 15:20:00|9882.9|9872.9|9878.9|9868.9|9886.6|9876.6|9874.6|9864.6|392
1720797900000|2024-07-12 15:25:00|9878.6|9868.6|9877.9|9867.9|9883.1|9873.1|9873.1|9863.1|277
1720798200000|2024-07-12 15:30:00|9877.6|9867.6|9868.6|9858.6|9882.4|9872.4|9868.4|9858.4|266
1720798500000|2024-07-12 15:35:00|9868.9|9858.9|9876.1|9866.1|9877.6|9867.6|9867.9|9857.9|267
1720798800000|2024-07-12 15:40:00|9876.4|9866.4|9878.9|9868.9|9880.6|9870.6|9870.4|9860.4|266
1720799100000|2024-07-12 15:45:00|9878.6|9868.6|9884.1|9874.1|9888.1|9878.1|9878.4|9868.4|344
1720799400000|2024-07-12 15:50:00|9883.9|9873.9|9882.6|9872.6|9884.4|9874.4|9880.1|9870.1|212
1720799700000|2024-07-12 15:55:00|9882.4|9872.4|9879.6|9869.6|9884.9|9874.9|9875.6|9865.6|207
1720800000000|2024-07-12 16:00:00|9879.4|9869.4|9889.4|9879.4|9890.4|9880.4|9878.9|9868.9|200
1720800300000|2024-07-12 16:05:00|9889.6|9879.6|9871.6|9861.6|9890.9|9880.9|9871.6|9861.6|181
1720800600000|2024-07-12 16:10:00|9871.9|9861.9|9873.9|9863.9|9878.9|9868.9|9867.4|9857.4|208
1720800900000|2024-07-12 16:15:00|9874|9864|9874.1|9864.1|9874.6|9864.6|9872.6|9862.6|62
1720801200000|2024-07-12 16:20:00|9873.9|9863.9|9871.4|9861.4|9874.1|9864.1|9869.6|9859.6|78
1720801500000|2024-07-12 16:25:00|9871.1|9861.1|9871.9|9861.9|9873.1|9863.1|9867.9|9857.9|89
1720801800000|2024-07-12 16:30:00|9871.6|9861.6|9873.1|9863.1|9874.4|9864.4|9868.1|9858.1|105
1720802100000|2024-07-12 16:35:00|9873.4|9863.4|9881.9|9871.9|9884.6|9874.6|9873.4|9863.4|143
1720802400000|2024-07-12 16:40:00|9882.1|9872.1|9880.6|9870.6|9884.1|9874.1|9879.6|9869.6|96
1720802700000|2024-07-12 16:45:00|9880.9|9870.9|9881.6|9871.6|9883.1|9873.1|9878.6|9868.6|110
1720803000000|2024-07-12 16:50:00|9881.9|9871.9|9876.9|9866.9|9881.9|9871.9|9876.4|9866.4|130
1720803300000|2024-07-12 16:55:00|9876.6|9866.6|9879.5|9869.5|9880.3|9870.3|9876.1|9866.1|147
1720803600000|2024-07-12 17:00:00|9879.3|9869.3|9879.5|9869.5|9880|9870|9876.3|9866.3|90
1720803900000|2024-07-12 17:05:00|9879.8|9869.8|9882.6|9872.6|9882.6|9872.6|9877.5|9867.5|50
1720804200000|2024-07-12 17:10:00|9882.3|9872.3|9880.8|9870.8|9885|9875|9880.3|9870.3|59
1720804500000|2024-07-12 17:15:00|9880.4|9870.4|9880.1|9870.1|9881|9871|9878.1|9868.1|38
1720804800000|2024-07-12 17:20:00|9880|9870|9882.1|9872.1|9886.8|9872.1|9878.8|9866|61
1720805100000|2024-07-12 17:25:00|9881.9|9871.9|9880.5|9870.5|9881.9|9871.9|9879.4|9869.4|31
1720805400000|2024-07-12 17:30:00|9880.4|9870.4|9880.1|9870.1|9880.4|9870.4|9876.4|9866.4|62
1720805700000|2024-07-12 17:35:00|9879.9|9869.9|9880|9870|9880.3|9870.3|9876.8|9866.8|68
1720806000000|2024-07-12 17:40:00|9879.6|9869.6|9879.4|9869.4|9881.4|9871.4|9878.6|9868.6|43
1720806300000|2024-07-12 17:45:00|9879.6|9869.6|9883.3|9873.3|9883.3|9873.3|9877.4|9867.4|49
1720806600000|2024-07-12 17:50:00|9883|9873|9886.3|9876.3|9886.3|9876.3|9882.6|9872.6|43
1720806900000|2024-07-12 17:55:00|9886|9876|9889.3|9867.3|9892|9876|9886|9866.1|11
1721001600000|2024-07-15 00:00:00|9849.6|9829.6|9839.8|9829.8|9849.9|9833.6|9839|9827.1|88
1721001900000|2024-07-15 00:05:00|9839.9|9829.9|9838.8|9828.8|9843.1|9833.1|9838.3|9828.3|77
1721002200000|2024-07-15 00:10:00|9839|9829|9840.5|9830.5|9843.3|9833.3|9839|9829|75
1721002500000|2024-07-15 00:15:00|9840.8|9830.8|9840|9830|9843.8|9833.8|9840|9830|73
1721002800000|2024-07-15 00:20:00|9840.3|9830.3|9838.8|9828.8|9840.3|9830.3|9838.5|9828.5|49
1721003100000|2024-07-15 00:25:00|9838.5|9828.5|9840.5|9830.5|9841|9831|9838.3|9828.3|59
1721003400000|2024-07-15 00:30:00|9840.8|9830.8|9840|9830|9841.8|9831.8|9838.8|9828.8|73
1721003700000|2024-07-15 00:35:00|9840.3|9830.3|9839|9829|9840.5|9830.5|9838.5|9828.5|19
1721004000000|2024-07-15 00:40:00|9838.8|9828.8|9831.8|9821.8|9839.3|9829.3|9831.8|9821.8|53
1721004300000|2024-07-15 00:45:00|9832|9822|9841.5|9831.5|9843.8|9833.8|9832|9822|120
1721004600000|2024-07-15 00:50:00|9841|9831|9841.3|9831.3|9842.3|9832.3|9838|9828|108
1721004900000|2024-07-15 00:55:00|9841.5|9831.5|9842.3|9822.3|9845.5|9834|9840.3|9822|110
1721005200000|2024-07-15 01:00:00|9842.5|9822.5|9852.3|9842.3|9852.4|9842.4|9833|9813|324
1721005500000|2024-07-15 01:05:00|9852|9842|9841|9831|9852.3|9842.3|9840.3|9830.3|230
1721005800000|2024-07-15 01:10:00|9841.3|9831.3|9838.3|9828.3|9846.5|9836.5|9838.3|9828.3|240
1721006100000|2024-07-15 01:15:00|9838|9828|9846.3|9836.3|9849|9839|9836.3|9826.3|259
1721006400000|2024-07-15 01:20:00|9846.5|9836.5|9848.8|9838.8|9852|9842|9845.8|9835.8|170
1721006700000|2024-07-15 01:25:00|9849|9839|9849.8|9839.8|9857.5|9847.5|9848|9838|246
1721007000000|2024-07-15 01:30:00|9849.5|9839.5|9848.5|9838.5|9860.8|9850.8|9847.3|9837.3|279
1721007300000|2024-07-15 01:35:00|9848.3|9838.3|9854|9844|9855.3|9845.3|9843.5|9833.5|260
1721007600000|2024-07-15 01:40:00|9854.5|9844.5|9892.9|9882.9|9899.5|9889.5|9854.5|9844.5|413
1721007900000|2024-07-15 01:45:00|9893.1|9883.1|9914|9904|9914|9904|9881.8|9871.8|469
1721008200000|2024-07-15 01:50:00|9914.8|9904.8|9904|9894|9921.5|9911.5|9903.5|9893.5|393
1721008500000|2024-07-15 01:55:00|9903.8|9893.8|9916|9906|9916|9906|9903|9893|302
1721008800000|2024-07-15 02:00:00|9916.8|9906.8|9910|9900|9924.5|9914.5|9902.8|9891.1|376
1721009100000|2024-07-15 02:05:00|9911.8|9901.8|9911|9901|9914.5|9904.5|9905|9895|244
1721009400000|2024-07-15 02:10:00|9911.3|9901.3|9906.8|9896.8|9913.8|9903.8|9903|9893|175
1721009700000|2024-07-15 02:15:00|9906.5|9896.5|9902.8|9892.8|9907|9897|9900|9890|73
1721010000000|2024-07-15 02:20:00|9902.5|9892.5|9906.8|9896.8|9908.5|9898.5|9898.5|9888.5|119
1721010300000|2024-07-15 02:25:00|9906.5|9896.5|9907.8|9897.8|9908.5|9898.5|9904.3|9894.3|101
1721010600000|2024-07-15 02:30:00|9907.5|9897.5|9904.5|9894.5|9910.5|9900.5|9904|9894|191
1721010900000|2024-07-15 02:35:00|9904.3|9894.3|9904|9894|9904.5|9894.5|9897.3|9887.3|177
1721011200000|2024-07-15 02:40:00|9903.5|9893.5|9899.3|9889.3|9903.5|9893.5|9894|9884|153
1721011500000|2024-07-15 02:45:00|9899|9889|9898.8|9888.8|9900.3|9890.3|9894.8|9884.8|167
1721011800000|2024-07-15 02:50:00|9898.5|9888.5|9894.3|9884.3|9899.5|9889.5|9889|9879|224
1721012100000|2024-07-15 02:55:00|9894.5|9884.5|9890.3|9880.3|9900.5|9890.5|9890.3|9880.3|203
1721012400000|2024-07-15 03:00:00|9890|9880|9895|9885|9896.8|9886.8|9886.8|9876.8|211
1721012700000|2024-07-15 03:05:00|9894.8|9884.8|9895.8|9885.8|9897.5|9887.5|9890.8|9880.8|159
1721013000000|2024-07-15 03:10:00|9895.5|9885.5|9895.3|9885.3|9896.5|9886.5|9892.3|9882.3|147
1721013300000|2024-07-15 03:15:00|9895.5|9885.5|9893.5|9883.5|9898.3|9888.3|9892.3|9882.3|132
1721013600000|2024-07-15 03:20:00|9893.3|9883.3|9892.8|9882.8|9898.3|9888.3|9889.3|9879.3|141
1721013900000|2024-07-15 03:25:00|9892.5|9882.5|9893.5|9873.5|9894.3|9882.5|9885.5|9869.8|180
1721014200000|2024-07-15 03:30:00|9893.8|9873.8|9889.8|9879.8|9893.8|9880.8|9884.3|9872|63
1721014500000|2024-07-15 03:35:00|9889.5|9879.5|9888|9878|9890|9880|9887.8|9877.8|86
1721014800000|2024-07-15 03:40:00|9888.3|9878.3|9893|9883|9899.9|9886.8|9886|9876|82
1721015100000|2024-07-15 03:45:00|9893.3|9883.3|9896|9886|9896.8|9886.8|9893.3|9883.3|36
1721015400000|2024-07-15 03:50:00|9896.3|9886.3|9894.3|9884.3|9897.5|9887.5|9894|9884|62
1721015700000|2024-07-15 03:55:00|9894.8|9884.8|9892|9882|9895.8|9885.8|9891.8|9881.8|48
1721016000000|2024-07-15 04:00:00|9891.8|9881.8|9893.8|9883.8|9894.3|9884.3|9891.8|9881.8|42
1721016300000|2024-07-15 04:05:00|9893.5|9883.5|9895.5|9885.5|9895.8|9885.8|9893|9883|32
1721016600000|2024-07-15 04:10:00|9895.8|9885.8|9895.3|9885.3|9895.8|9885.8|9894.5|9884.5|29
1721016900000|2024-07-15 04:15:00|9895|9885|9895.3|9885.3|9895.5|9885.5|9893.5|9883.5|28
1721017200000|2024-07-15 04:20:00|9895.5|9885.5|9896.5|9886.5|9897.8|9887.8|9894.5|9884.5|39
1721017500000|2024-07-15 04:25:00|9896.3|9886.3|9894|9884|9896.5|9886.5|9894|9884|38
1721017800000|2024-07-15 04:30:00|9894.3|9884.3|9890.8|9880.8|9894.5|9884.5|9890.8|9880.8|32
1721018100000|2024-07-15 04:35:00|9890.5|9880.5|9888.5|9878.5|9891.8|9881.8|9888.5|9878.5|29
1721018400000|2024-07-15 04:40:00|9888.8|9878.8|9888.3|9878.3|9890.5|9880.5|9887|9877|41
1721018700000|2024-07-15 04:45:00|9888.5|9878.5|9888.8|9878.8|9890.8|9880.8|9888.5|9878.5|24
1721019000000|2024-07-15 04:50:00|9889|9879|9888.3|9878.3|9890.8|9880.8|9888.3|9878.3|25
1721019300000|2024-07-15 04:55:00|9888.5|9878.5|9885.8|9875.8|9889.8|9879.8|9885.5|9875.5|52
1721019600000|2024-07-15 05:00:00|9885.5|9875.5|9888|9878|9891.5|9881.5|9882.3|9872.3|74
1721019900000|2024-07-15 05:05:00|9887.5|9877.5|9887|9877|9889.8|9879.8|9885.3|9875.3|63
1721020200000|2024-07-15 05:10:00|9887.3|9877.3|9889.5|9879.5|9890.3|9880.3|9885.8|9875.8|50
1721020500000|2024-07-15 05:15:00|9891|9881|9891.8|9881.8|9894|9884|9888.8|9878.8|60
1721020800000|2024-07-15 05:20:00|9891.5|9881.5|9894.5|9884.5|9896.5|9886.5|9891.5|9881.5|60
1721021100000|2024-07-15 05:25:00|9894.8|9884.8|9900.3|9880.3|9902.3|9885.5|9893.5|9880|54
1721021400000|2024-07-15 05:30:00|9900.5|9880.5|9880.5|9870.5|9902.8|9882.8|9876.8|9866.8|258
1721021700000|2024-07-15 05:35:00|9880.8|9870.8|9866.5|9856.5|9881.8|9871.8|9862.8|9852.8|267
1721022000000|2024-07-15 05:40:00|9866.8|9856.8|9859.3|9849.3|9868|9858|9858.5|9848.5|219
1721022300000|2024-07-15 05:45:00|9859|9849|9860.3|9850.3|9861.5|9851.5|9855|9845|222
1721022600000|2024-07-15 05:50:00|9860|9850|9856.5|9846.5|9862.8|9852.8|9856|9846|125
1721022900000|2024-07-15 05:55:00|9856.3|9846.3|9850.5|9840.5|9858|9848|9850|9840|197
1721023200000|2024-07-15 06:00:00|9850.3|9840.3|9845.3|9835.3|9851|9841|9841.3|9831.3|222
1721023500000|2024-07-15 06:05:00|9845.5|9835.5|9843.8|9833.8|9846.8|9836.8|9840.5|9830.5|225
1721023800000|2024-07-15 06:10:00|9843.3|9833.3|9838.8|9828.8|9846|9836|9838.5|9828.5|205
1721024100000|2024-07-15 06:15:00|9839|9829|9837.8|9827.8|9841.3|9831.3|9834.3|9824.3|210
1721024400000|2024-07-15 06:20:00|9837.5|9827.5|9839|9829|9844.8|9834.8|9836.8|9826.8|236
1721024700000|2024-07-15 06:25:00|9838.8|9828.8|9840|9830|9841.5|9831.5|9836.3|9826.3|204
1721025000000|2024-07-15 06:30:00|9839.8|9829.8|9835.8|9825.8|9843.3|9833.3|9833.5|9823.5|231
1721025300000|2024-07-15 06:35:00|9835.5|9825.5|9833.5|9823.5|9839.8|9829.8|9832|9822|206
1721025600000|2024-07-15 06:40:00|9833.3|9823.3|9836|9826|9837.5|9827.5|9828.5|9818.5|216
1721025900000|2024-07-15 06:45:00|9835.8|9825.8|9828|9818|9836.8|9826.8|9827.8|9817.8|192
1721026200000|2024-07-15 06:50:00|9827.8|9817.8|9825.3|9815.3|9829.5|9819.5|9824.5|9814.5|234
1721026500000|2024-07-15 06:55:00|9825|9815|9827.8|9817.8|9829.3|9819.3|9823.1|9813.1|223
1721026800000|2024-07-15 07:00:00|9828|9818|9826.1|9816.1|9837|9827|9818.3|9806.9|325
1721027100000|2024-07-15 07:05:00|9826.6|9816.6|9830|9820|9836.6|9826.6|9825.9|9815.9|281
1721027400000|2024-07-15 07:10:00|9830.1|9820.1|9838.4|9828.4|9838.4|9828.4|9825.1|9815.1|194
1721027700000|2024-07-15 07:15:00|9838.6|9828.6|9840.1|9830.1|9847.4|9837.4|9838.4|9828.4|192
1721028000000|2024-07-15 07:20:00|9840.4|9830.4|9845.1|9835.1|9845.6|9835.6|9829.6|9819.6|179
1721028300000|2024-07-15 07:25:00|9844.9|9834.9|9841.1|9831.1|9848.1|9838.1|9840.6|9830.6|149
1721028600000|2024-07-15 07:30:00|9840.9|9830.9|9823.9|9813.9|9841.1|9831.1|9821.9|9811.9|183
1721028900000|2024-07-15 07:35:00|9824.1|9814.1|9834.1|9824.1|9839.6|9829.6|9824.1|9814.1|170
1721029200000|2024-07-15 07:40:00|9833.9|9823.9|9848.9|9838.9|9849.6|9839.6|9833.6|9823.6|184
1721029500000|2024-07-15 07:45:00|9849.1|9839.1|9857.6|9847.6|9857.9|9847.9|9848.4|9838.4|149
1721029800000|2024-07-15 07:50:00|9857.9|9847.9|9857.6|9847.6|9859.6|9849.6|9853.6|9843.6|145
1721030100000|2024-07-15 07:55:00|9857.4|9847.4|9861.9|9851.9|9864.1|9854.1|9857.4|9847.4|114
1721030400000|2024-07-15 08:00:00|9863.6|9853.6|9864.9|9854.9|9865.1|9855.1|9845.9|9835.9|347
1721030700000|2024-07-15 08:05:00|9865.1|9855.1|9854.1|9844.1|9865.1|9855.1|9846.9|9836.9|257
1721031000000|2024-07-15 08:10:00|9853.6|9843.6|9858.1|9848.1|9859.9|9849.9|9847.6|9837.6|135
1721031300000|2024-07-15 08:15:00|9858.4|9848.4|9862.6|9852.6|9862.9|9852.9|9854.6|9844.6|112
1721031600000|2024-07-15 08:20:00|9862.9|9852.9|9871.4|9861.4|9873.9|9863.9|9862.9|9852.9|144
1721031900000|2024-07-15 08:25:00|9871.1|9861.1|9867.4|9857.4|9873.1|9863.1|9867.4|9857.4|168
1721032200000|2024-07-15 08:30:00|9867.1|9857.1|9860.6|9850.6|9869.4|9859.4|9860.4|9850.4|152
1721032500000|2024-07-15 08:35:00|9860.4|9850.4|9868.1|9858.1|9868.1|9858.1|9856.9|9846.9|124
1721032800000|2024-07-15 08:40:00|9867.9|9857.9|9867.4|9857.4|9870.6|9860.6|9865.1|9855.1|85
1721033100000|2024-07-15 08:45:00|9867.6|9857.6|9869.1|9859.1|9872.9|9862.9|9867.1|9857.1|102
1721033400000|2024-07-15 08:50:00|9868.9|9858.9|9850.9|9840.9|9869.1|9859.1|9850.1|9840.1|133
1721033700000|2024-07-15 08:55:00|9850.6|9840.6|9850.9|9840.9|9853.4|9843.4|9845.6|9835.6|127
1721034000000|2024-07-15 09:00:00|9850.6|9840.6|9856.1|9846.1|9858.1|9848.1|9849.4|9839.4|111
1721034300000|2024-07-15 09:05:00|9855.9|9845.9|9865.4|9855.4|9865.6|9855.6|9852.9|9842.9|170
1721034600000|2024-07-15 09:10:00|9865.9|9855.9|9866.6|9856.6|9869.9|9859.9|9862.9|9852.9|167
1721034900000|2024-07-15 09:15:00|9866.9|9856.9|9863.9|9853.9|9869.1|9859.1|9863.9|9853.9|153
1721035200000|2024-07-15 09:20:00|9864.1|9854.1|9873.4|9863.4|9873.4|9863.4|9864.1|9854.1|92
1721035500000|2024-07-15 09:25:00|9873.1|9863.1|9865.6|9855.6|9873.4|9863.4|9863.4|9853.4|128
1721035800000|2024-07-15 09:30:00|9865.9|9855.9|9861.9|9851.9|9868.6|9858.6|9861.6|9851.6|136
1721036100000|2024-07-15 09:35:00|9861.6|9851.6|9853.1|9843.1|9861.9|9851.9|9852.1|9842.1|141
1721036400000|2024-07-15 09:40:00|9852.6|9842.6|9854.1|9844.1|9855.4|9845.4|9851.9|9841.9|107
1721036700000|2024-07-15 09:45:00|9853.9|9843.9|9857.6|9847.6|9858.4|9848.4|9853.1|9843.1|66
1721037000000|2024-07-15 09:50:00|9857.4|9847.4|9850.9|9840.9|9859.4|9849.4|9850.9|9840.9|84
1721037300000|2024-07-15 09:55:00|9850.6|9840.6|9839.6|9829.6|9850.6|9840.6|9838.1|9828.1|128
1721037600000|2024-07-15 10:00:00|9839.1|9829.1|9839.6|9829.6|9839.6|9829.6|9833.1|9823.1|99
1721037900000|2024-07-15 10:05:00|9839.9|9829.9|9837.4|9827.4|9843.1|9833.1|9835.6|9825.6|117
1721038200000|2024-07-15 10:10:00|9837.1|9827.1|9845.1|9835.1|9846.9|9836.9|9836.1|9826.1|130
1721038500000|2024-07-15 10:15:00|9844.9|9834.9|9846.1|9836.1|9847.6|9837.6|9842.6|9832.6|103
1721038800000|2024-07-15 10:20:00|9845.9|9835.9|9847.4|9837.4|9850.9|9840.9|9843.4|9833.4|101
1721039100000|2024-07-15 10:25:00|9847.1|9837.1|9844.1|9834.1|9848.6|9838.6|9843.4|9833.4|93
1721039400000|2024-07-15 10:30:00|9844.6|9834.6|9839.6|9829.6|9847.4|9837.4|9839.1|9829.1|117
1721039700000|2024-07-15 10:35:00|9839.4|9829.4|9833.1|9823.1|9839.4|9829.4|9829.6|9819.6|126
1721040000000|2024-07-15 10:40:00|9833.6|9823.6|9842.4|9832.4|9843.4|9833.4|9832.9|9822.9|117
1721040300000|2024-07-15 10:45:00|9842.6|9832.6|9839.1|9829.1|9842.6|9832.6|9836.6|9826.6|121
1721040600000|2024-07-15 10:50:00|9839.6|9829.6|9837.4|9827.4|9842.9|9832.9|9835.4|9825.4|141
1721040900000|2024-07-15 10:55:00|9837.1|9827.1|9838.6|9828.6|9840.1|9830.1|9833.4|9823.4|92
1721041200000|2024-07-15 11:00:00|9838.4|9828.4|9842.1|9832.1|9843.6|9833.6|9836.6|9826.6|151
1721041500000|2024-07-15 11:05:00|9842.4|9832.4|9846.4|9836.4|9848.1|9838.1|9841.6|9831.6|99
1721041800000|2024-07-15 11:10:00|9846.1|9836.1|9844.4|9834.4|9847.6|9837.6|9841.9|9831.9|160
1721042100000|2024-07-15 11:15:00|9844.6|9834.6|9841.1|9831.1|9846.4|9836.4|9840.6|9830.6|160
1721042400000|2024-07-15 11:20:00|9841.9|9831.9|9841.6|9831.6|9845.9|9835.9|9841.6|9831.6|73
1721042700000|2024-07-15 11:25:00|9841.9|9831.9|9830.6|9820.6|9842.4|9832.4|9830.1|9820.1|160
1721043000000|2024-07-15 11:30:00|9830.1|9820.1|9838.4|9828.4|9842.4|9832.4|9827.1|9817.1|232
1721043300000|2024-07-15 11:35:00|9838.1|9828.1|9852.6|9842.6|9854.4|9844.4|9838.1|9828.1|202
1721043600000|2024-07-15 11:40:00|9852.9|9842.9|9856.4|9846.4|9859.6|9849.6|9852.1|9842.1|165
1721043900000|2024-07-15 11:45:00|9854.9|9844.9|9854.6|9844.6|9860.9|9850.9|9854.6|9844.6|176
1721044200000|2024-07-15 11:50:00|9854.9|9844.9|9859.6|9849.6|9863.6|9853.6|9852.9|9842.9|165
1721044500000|2024-07-15 11:55:00|9859.9|9849.9|9866.1|9856.1|9866.1|9856.1|9856.4|9846.4|188
1721044800000|2024-07-15 12:00:00|9866.4|9856.4|9869.9|9859.9|9871.6|9861.6|9860.9|9850.9|235
1721045100000|2024-07-15 12:05:00|9869.6|9859.6|9860.6|9850.6|9871.9|9861.9|9857.1|9847.1|177
1721045400000|2024-07-15 12:10:00|9860.9|9850.9|9865.4|9855.4|9867.9|9857.9|9860.9|9850.9|143
1721045700000|2024-07-15 12:15:00|9865.9|9855.9|9861.1|9851.1|9866.4|9856.4|9853.6|9843.6|164
1721046000000|2024-07-15 12:20:00|9860.9|9850.9|9857.6|9847.6|9865.4|9855.4|9856.9|9846.9|179
1721046300000|2024-07-15 12:25:00|9857.4|9847.4|9858.6|9848.6|9859.6|9849.6|9852.9|9842.9|157
1721046600000|2024-07-15 12:30:00|9858.4|9848.4|9846.9|9836.9|9858.4|9848.4|9841.4|9831.4|281
1721046900000|2024-07-15 12:35:00|9847.4|9837.4|9842.1|9832.1|9847.4|9837.4|9840.1|9830.1|205
1721047200000|2024-07-15 12:40:00|9842.4|9832.4|9827.9|9817.9|9843.9|9833.9|9827.1|9817.1|249
1721047500000|2024-07-15 12:45:00|9828.1|9818.1|9831.9|9821.9|9832.9|9822.9|9825.9|9815.9|204
1721047800000|2024-07-15 12:50:00|9832.1|9822.1|9828.1|9818.1|9832.9|9822.9|9825.4|9815.4|209
1721048100000|2024-07-15 12:55:00|9828.4|9818.4|9831.4|9821.4|9833.6|9823.6|9826.9|9816.9|189
1721048400000|2024-07-15 13:00:00|9831.1|9821.1|9836.6|9826.6|9841.4|9831.4|9830.6|9820.6|432
1721048700000|2024-07-15 13:05:00|9836.4|9826.4|9837.4|9827.4|9841.9|9831.9|9827.4|9817.4|384
1721049000000|2024-07-15 13:10:00|9837.6|9827.6|9823.6|9813.6|9839.9|9829.9|9823.6|9813.6|307
1721049300000|2024-07-15 13:15:00|9823.4|9813.4|9830.4|9820.4|9835.1|9825.1|9820.9|9810.9|355
1721049600000|2024-07-15 13:20:00|9830.6|9820.6|9830.6|9820.6|9836.1|9826.1|9830.1|9820.1|297
1721049900000|2024-07-15 13:25:00|9830.4|9820.4|9845.9|9835.9|9846.4|9836.4|9829.1|9819.1|309
1721050200000|2024-07-15 13:30:00|9845.1|9835.1|9837.4|9827.4|9847.9|9837.9|9833.1|9823.1|477
1721050500000|2024-07-15 13:35:00|9837.6|9827.6|9841.9|9831.9|9841.9|9831.9|9832.6|9822.6|332
1721050800000|2024-07-15 13:40:00|9841.6|9831.6|9837.9|9827.9|9841.9|9831.9|9826.9|9816.9|489
1721051100000|2024-07-15 13:45:00|9838.1|9828.1|9840.4|9830.4|9841.9|9831.9|9831.1|9821.1|350
1721051400000|2024-07-15 13:50:00|9840.9|9830.9|9842.1|9832.1|9849.4|9839.4|9833.4|9823.4|397
1721051700000|2024-07-15 13:55:00|9841.9|9831.9|9856.4|9846.4|9857.1|9847.1|9841.4|9831.4|317
1721052000000|2024-07-15 14:00:00|9856.1|9846.1|9848.9|9838.9|9862.1|9852.1|9848.6|9838.6|365
1721052300000|2024-07-15 14:05:00|9850.1|9840.1|9855.1|9845.1|9856.9|9846.9|9845.9|9835.9|318
1721052600000|2024-07-15 14:10:00|9855.4|9845.4|9841.9|9831.9|9857.1|9847.1|9840.1|9830.1|265
1721052900000|2024-07-15 14:15:00|9842.1|9832.1|9850.1|9840.1|9854.1|9844.1|9842.1|9832.1|237
1721053200000|2024-07-15 14:20:00|9849.9|9839.9|9856.4|9846.4|9856.4|9846.4|9843.9|9833.9|236
1721053500000|2024-07-15 14:25:00|9856.9|9846.9|9854.4|9844.4|9857.4|9847.4|9851.4|9841.4|244
1721053800000|2024-07-15 14:30:00|9854.6|9844.6|9846.6|9836.6|9858.9|9848.9|9846.6|9836.6|285
1721054100000|2024-07-15 14:35:00|9846.4|9836.4|9848.4|9838.4|9852.4|9842.4|9845.1|9835.1|264
1721054400000|2024-07-15 14:40:00|9848.1|9838.1|9849.1|9839.1|9850.6|9840.6|9845.6|9835.6|220
1721054700000|2024-07-15 14:45:00|9849.4|9839.4|9847.6|9837.6|9855.6|9845.6|9845.6|9835.6|233
1721055000000|2024-07-15 14:50:00|9847.9|9837.9|9851.1|9841.1|9854.9|9844.9|9840.9|9830.9|283
1721055300000|2024-07-15 14:55:00|9851.4|9841.4|9853.1|9843.1|9854.9|9844.9|9848.9|9838.9|257
1721055600000|2024-07-15 15:00:00|9853.4|9843.4|9857.4|9847.4|9863.1|9853.1|9850.4|9840.4|234
1721055900000|2024-07-15 15:05:00|9857.6|9847.6|9850.9|9840.9|9861.9|9851.9|9850.6|9840.6|285
1721056200000|2024-07-15 15:10:00|9851.4|9841.4|9839.4|9829.4|9856.4|9846.4|9838.4|9828.4|349
1721056500000|2024-07-15 15:15:00|9839.3|9829.3|9814.5|9804.5|9844.4|9834.4|9814.3|9804.3|427
1721056800000|2024-07-15 15:20:00|9815.5|9805.5|9821|9811|9832.8|9822.8|9813.4|9803.4|527
1721057100000|2024-07-15 15:25:00|9821.3|9811.3|9819.4|9809.4|9822.4|9812.4|9815|9805|366
1721057400000|2024-07-15 15:30:00|9819.9|9809.9|9807.6|9797.6|9820.6|9810.6|9807.4|9797.4|325
1721057700000|2024-07-15 15:35:00|9807.4|9797.4|9814.4|9804.4|9817.4|9807.4|9806.4|9796.4|306
1721058000000|2024-07-15 15:40:00|9814.1|9804.1|9813.4|9803.4|9820.4|9810.4|9811.6|9801.6|265
1721058300000|2024-07-15 15:45:00|9813.1|9803.1|9818.6|9808.6|9818.6|9808.6|9807.1|9797.1|257
1721058600000|2024-07-15 15:50:00|9818.9|9808.9|9814.9|9804.9|9821.1|9811.1|9808.1|9798.1|275
1721058900000|2024-07-15 15:55:00|9815.1|9805.1|9812.4|9802.4|9819.1|9809.1|9812.1|9802.1|212
1721059200000|2024-07-15 16:00:00|9812.6|9802.6|9803.6|9793.6|9815.1|9805.1|9802.9|9792.9|233
1721059500000|2024-07-15 16:05:00|9803.9|9793.9|9804.1|9794.1|9805.4|9795.4|9802.6|9792.6|70
1721059800000|2024-07-15 16:10:00|9804.4|9794.4|9805.4|9795.4|9807.4|9797.4|9802.6|9792.6|88
1721060100000|2024-07-15 16:15:00|9805.1|9795.1|9805.1|9795.1|9809.6|9799.6|9805.1|9795.1|73
1721060400000|2024-07-15 16:20:00|9805.4|9795.4|9801.4|9791.4|9806.9|9796.9|9797.9|9787.9|101
1721060700000|2024-07-15 16:25:00|9801.1|9791.1|9799.4|9789.4|9802.4|9792.4|9799.1|9789.1|40
1721061000000|2024-07-15 16:30:00|9799.6|9789.6|9802.4|9792.4|9804.4|9794.4|9799.6|9789.6|118
1721061300000|2024-07-15 16:35:00|9802.6|9792.6|9802.6|9792.6|9807.6|9797.6|9801.9|9791.9|124
1721061600000|2024-07-15 16:40:00|9802.4|9792.4|9799|9789|9816|9806|9798.9|9788.9|375
1721061900000|2024-07-15 16:45:00|9799.1|9789.1|9798.4|9788.4|9802.6|9792.6|9796.1|9786.1|203
1721062200000|2024-07-15 16:50:00|9798.1|9788.1|9801.1|9791.1|9801.4|9791.4|9796.1|9786.1|151
1721062500000|2024-07-15 16:55:00|9800.9|9790.9|9799.5|9789.5|9803.8|9793.8|9798.1|9788.1|214
1721062800000|2024-07-15 17:00:00|9799.8|9789.8|9779.3|9769.3|9801|9791|9778.3|9766.6|239
1721063100000|2024-07-15 17:05:00|9779.5|9769.5|9779.8|9769.8|9786.8|9776.8|9778.9|9768.9|173
1721063400000|2024-07-15 17:10:00|9779.5|9769.5|9778.1|9768.1|9779.8|9769.8|9777.9|9767.9|66
1721063700000|2024-07-15 17:15:00|9778.3|9768.3|9768|9758|9779|9769|9768|9758|84
1721064000000|2024-07-15 17:20:00|9767.9|9757.9|9771.1|9761.1|9771.4|9761.4|9766.1|9756.1|80
1721064300000|2024-07-15 17:25:00|9770.8|9760.8|9766.5|9756.5|9770.8|9760.8|9765.3|9755.3|52
1721064600000|2024-07-15 17:30:00|9766.3|9756.3|9760.8|9750.8|9767.5|9757.5|9757.9|9747.9|214
1721064900000|2024-07-15 17:35:00|9761|9751|9764.3|9754.3|9765.9|9755.9|9761|9751|104
1721065200000|2024-07-15 17:40:00|9764.6|9754.6|9769.1|9759.1|9769.1|9759.1|9764.6|9754.6|47
1721065500000|2024-07-15 17:45:00|9768.8|9758.8|9766.4|9756.4|9769|9759|9766|9756|76
1721065800000|2024-07-15 17:50:00|9766.5|9756.5|9770.5|9760.5|9771.8|9761.8|9766.5|9756.5|37
1721066100000|2024-07-15 17:55:00|9770.6|9760.6|9777|9755|9778.1|9761|9770.6|9754.5|10
1721088000000|2024-07-16 00:00:00|9779.1|9759.1|9771.8|9761.8|9779.4|9762.5|9768.8|9755.6|77
1721088300000|2024-07-16 00:05:00|9771.5|9761.5|9772.3|9762.3|9773.3|9763.3|9770.6|9760.6|72
1721088600000|2024-07-16 00:10:00|9771.8|9761.8|9778.5|9768.5|9780.3|9770.3|9770.5|9760.5|51
1721088900000|2024-07-16 00:15:00|9778|9768|9776.8|9766.8|9781|9771|9775.3|9765.3|61
1721089200000|2024-07-16 00:20:00|9776.5|9766.5|9779.3|9769.3|9779.3|9769.3|9775.5|9765.5|42
1721089500000|2024-07-16 00:25:00|9778.3|9768.3|9776.3|9766.3|9778.3|9768.3|9774.5|9764.5|45
1721089800000|2024-07-16 00:30:00|9776.5|9766.5|9775.3|9765.3|9777.3|9767.3|9774.8|9764.8|56
1721090100000|2024-07-16 00:35:00|9775|9765|9775.3|9765.3|9776.3|9766.3|9773|9763|45
1721090400000|2024-07-16 00:40:00|9775.5|9765.5|9776.5|9766.5|9779.3|9769.3|9775.5|9765.5|72
1721090700000|2024-07-16 00:45:00|9776.3|9766.3|9781.5|9771.5|9781.8|9771.8|9775.5|9765.5|54
1721091000000|2024-07-16 00:50:00|9781.3|9771.3|9778|9768|9781.3|9771.3|9778|9768|43
1721091300000|2024-07-16 00:55:00|9778.3|9768.3|9783.8|9763.8|9785.3|9771.3|9778.3|9761.3|96
1721091600000|2024-07-16 01:00:00|9783.5|9763.5|9802.4|9792.4|9805|9795|9782.3|9762.3|498
1721091900000|2024-07-16 01:05:00|9802|9792|9801.3|9791.3|9804.5|9794.5|9793.8|9783.8|287
1721092200000|2024-07-16 01:10:00|9800.8|9790.8|9804.5|9794.5|9806.8|9796.8|9799.3|9789.3|270
1721092500000|2024-07-16 01:15:00|9804.3|9794.3|9803.8|9793.8|9809.8|9799.8|9800.3|9790.3|261
1721092800000|2024-07-16 01:20:00|9804.3|9794.3|9801.3|9791.3|9808.3|9798.3|9800|9790|279
1721093100000|2024-07-16 01:25:00|9801.5|9791.5|9779.5|9769.5|9802.8|9792.8|9774.5|9764.5|388
1721093400000|2024-07-16 01:30:00|9779.3|9769.3|9787|9777|9787.8|9777.8|9777.3|9767.3|359
1721093700000|2024-07-16 01:35:00|9787.5|9777.5|9792.5|9782.5|9794|9784|9785.5|9775.5|274
1721094000000|2024-07-16 01:40:00|9792.3|9782.3|9784.3|9774.3|9792.3|9782.3|9777.3|9767.3|240
1721094300000|2024-07-16 01:45:00|9784|9774|9783.3|9773.3|9786.3|9776.3|9779.3|9769.3|243
1721094600000|2024-07-16 01:50:00|9783|9773|9780.5|9770.5|9788.5|9778.5|9778.5|9768.5|290
1721094900000|2024-07-16 01:55:00|9780.3|9770.3|9792.3|9782.3|9792.3|9782.3|9779.3|9769.3|226
1721095200000|2024-07-16 02:00:00|9792|9782|9788.5|9778.5|9792.3|9782.3|9786.5|9776.5|229
1721095500000|2024-07-16 02:05:00|9788.8|9778.8|9793|9783|9793|9783|9780.5|9770.5|223
1721095800000|2024-07-16 02:10:00|9792.8|9782.8|9789.8|9779.8|9796|9786|9789.8|9779.8|180
1721096100000|2024-07-16 02:15:00|9789.5|9779.5|9792|9782|9793.8|9783.8|9789.5|9779.5|111
1721096400000|2024-07-16 02:20:00|9791.8|9781.8|9791|9781|9792.5|9782.5|9789.5|9779.5|75
1721096700000|2024-07-16 02:25:00|9791.3|9781.3|9791.3|9781.3|9792.5|9782.5|9789|9779|78
1721097000000|2024-07-16 02:30:00|9791|9781|9793.3|9783.3|9797.3|9787.3|9790.5|9780.5|293
1721097300000|2024-07-16 02:35:00|9793|9783|9790.5|9780.5|9795.3|9785.3|9784.3|9774.3|200
1721097600000|2024-07-16 02:40:00|9790.3|9780.3|9789.5|9779.5|9794.6|9782.8|9781.8|9771.8|280
1721097900000|2024-07-16 02:45:00|9789.8|9779.8|9800.3|9790.3|9800.8|9790.8|9789.8|9779.8|271
1721098200000|2024-07-16 02:50:00|9800.5|9790.5|9796|9786|9800.8|9790.8|9792|9782|195
1721098500000|2024-07-16 02:55:00|9796.3|9786.3|9790|9780|9797.3|9787.3|9789.5|9779.5|187
1721098800000|2024-07-16 03:00:00|9790.3|9780.3|9796.3|9786.3|9796.5|9786.5|9790.3|9780.3|182
1721099100000|2024-07-16 03:05:00|9796.8|9786.8|9794.3|9784.3|9798.3|9788.3|9789.8|9779.8|204
1721099400000|2024-07-16 03:10:00|9794.5|9784.5|9798.5|9788.5|9800|9790|9794.5|9784.5|137
1721099700000|2024-07-16 03:15:00|9798.3|9788.3|9792.3|9782.3|9798.3|9788.3|9791|9781|171
1721100000000|2024-07-16 03:20:00|9792.5|9782.5|9796|9786|9798|9788|9792|9782|154
1721100300000|2024-07-16 03:25:00|9796.3|9786.3|9810.5|9790.5|9810.8|9791.3|9794.8|9784.8|117
1721100600000|2024-07-16 03:30:00|9810.8|9790.8|9801|9791|9811.3|9795.5|9800.5|9790|73
1721100900000|2024-07-16 03:35:00|9801.3|9791.3|9806.8|9796.8|9806.8|9796.8|9801.3|9791.3|81
1721101200000|2024-07-16 03:40:00|9806.3|9796.3|9804|9794|9806.8|9796.8|9803.5|9793.5|41
1721101500000|2024-07-16 03:45:00|9803.8|9793.8|9804.5|9794.5|9805.3|9795.3|9801.5|9791.5|40
1721101800000|2024-07-16 03:50:00|9804.8|9794.8|9803.3|9793.3|9806|9796|9802.5|9792.5|47
1721102100000|2024-07-16 03:55:00|9803.5|9793.5|9803|9793|9804.5|9794.5|9802.8|9792.8|22
1721102400000|2024-07-16 04:00:00|9802.8|9792.8|9802|9792|9803.8|9793.8|9801.8|9791.8|21
1721102700000|2024-07-16 04:05:00|9802.3|9792.3|9803|9793|9803.5|9793.5|9800.5|9790.5|37
1721103000000|2024-07-16 04:10:00|9802.8|9792.8|9802|9792|9804.5|9794.5|9801.5|9791.5|46
1721103300000|2024-07-16 04:15:00|9801.8|9791.8|9800.5|9790.5|9801.8|9791.8|9799|9789|55
1721103600000|2024-07-16 04:20:00|9800.3|9790.3|9801.5|9791.5|9802.5|9792.5|9800|9790|32
1721103900000|2024-07-16 04:25:00|9801.3|9791.3|9798.5|9788.5|9802|9792|9798.5|9788.5|63
1721104200000|2024-07-16 04:30:00|9798.8|9788.8|9798|9788|9800.5|9790.5|9797|9787|73
1721104500000|2024-07-16 04:35:00|9798.3|9788.3|9798.3|9788.3|9799|9789|9797.3|9787.3|41
1721104800000|2024-07-16 04:40:00|9798.5|9788.5|9803.3|9793.3|9803.3|9793.3|9798.5|9788.5|48
1721105100000|2024-07-16 04:45:00|9803|9793|9798.8|9788.8|9803|9793|9798.8|9788.8|49
1721105400000|2024-07-16 04:50:00|9799|9789|9798.3|9788.3|9799.8|9789.8|9797.5|9787.5|34
1721105700000|2024-07-16 04:55:00|9798.5|9788.5|9800.5|9790.5|9802.5|9792.5|9798.3|9788.3|45
1721106000000|2024-07-16 05:00:00|9800.3|9790.3|9797.5|9787.5|9800.8|9790.8|9796.8|9786.8|72
1721106300000|2024-07-16 05:05:00|9797.8|9787.8|9789|9779|9797.8|9787.8|9785.3|9775.3|85
1721106600000|2024-07-16 05:10:00|9789.3|9779.3|9791.5|9781.5|9792.5|9782.5|9786.3|9776.3|92
1721106900000|2024-07-16 05:15:00|9791.8|9781.8|9792.8|9782.8|9793.8|9783.8|9790.8|9780.8|92
1721107200000|2024-07-16 05:20:00|9792.5|9782.5|9791.5|9781.5|9792.5|9782.5|9787.3|9777.3|67
1721107500000|2024-07-16 05:25:00|9791.8|9781.8|9797.5|9777.5|9798|9783.5|9789.8|9775.5|58
1721107800000|2024-07-16 05:30:00|9797|9777|9798|9788|9804.5|9791.5|9792.8|9772.8|387
1721108100000|2024-07-16 05:35:00|9798.3|9788.3|9794.8|9784.8|9805.8|9791.5|9791|9781|239
1721108400000|2024-07-16 05:40:00|9795|9785|9788.3|9778.3|9799|9789|9787.5|9777.5|191
1721108700000|2024-07-16 05:45:00|9787.8|9777.8|9778.3|9768.3|9791.5|9781.5|9778|9768|245
1721109000000|2024-07-16 05:50:00|9778|9768|9781.5|9771.5|9785|9775|9774|9764|223
1721109300000|2024-07-16 05:55:00|9781.3|9771.3|9787.3|9777.3|9788|9778|9781|9771|205
1721109600000|2024-07-16 06:00:00|9786|9776|9772|9762|9786|9776|9770.5|9760.5|297
1721109900000|2024-07-16 06:05:00|9771.8|9761.8|9771.8|9761.8|9776.3|9766.3|9770|9760|256
1721110200000|2024-07-16 06:10:00|9771.3|9761.3|9780.3|9770.3|9783.3|9773.3|9771.3|9761.3|282
1721110500000|2024-07-16 06:15:00|9780|9770|9783|9773|9784.5|9774.5|9778.3|9768.3|167
1721110800000|2024-07-16 06:20:00|9783.3|9773.3|9779|9769|9784.3|9774.3|9774.8|9764.8|219
1721111100000|2024-07-16 06:25:00|9778.8|9768.8|9781.8|9771.8|9783.8|9773.8|9776|9766|152
1721111400000|2024-07-16 06:30:00|9782|9772|9768.8|9758.8|9782|9772|9767.5|9757.5|267
1721111700000|2024-07-16 06:35:00|9768.5|9758.5|9781.8|9771.8|9782.3|9772.3|9767|9757|199
1721112000000|2024-07-16 06:40:00|9781.5|9771.5|9773.8|9763.8|9781.5|9771.5|9771|9761|210
1721112300000|2024-07-16 06:45:00|9773.5|9763.5|9768.3|9758.3|9773.8|9763.8|9761.3|9751.3|272
1721112600000|2024-07-16 06:50:00|9768|9758|9773.3|9763.3|9775.5|9765.5|9761.5|9751.5|242
1721112900000|2024-07-16 06:55:00|9775|9765|9777.8|9767.8|9778.5|9768.5|9771.6|9761.6|258
1721113200000|2024-07-16 07:00:00|9778|9768|9774.9|9764.9|9781.5|9771.5|9773.9|9763.9|235
1721113500000|2024-07-16 07:05:00|9774.6|9764.6|9771.4|9761.4|9775.1|9765.1|9768.4|9758.4|145
1721113800000|2024-07-16 07:10:00|9771.1|9761.1|9772.9|9762.9|9776.9|9766.9|9766.1|9756.1|140
1721114100000|2024-07-16 07:15:00|9773.1|9763.1|9773.9|9763.9|9778.9|9768.9|9768.9|9758.9|148
1721114400000|2024-07-16 07:20:00|9773.4|9763.4|9769.6|9759.6|9773.4|9763.4|9764.6|9754.6|134
1721114700000|2024-07-16 07:25:00|9769.1|9759.1|9769.6|9759.6|9773.4|9763.4|9769.1|9759.1|125
1721115000000|2024-07-16 07:30:00|9769.4|9759.4|9766.6|9756.6|9772.1|9762.1|9763.6|9753.6|189
1721115300000|2024-07-16 07:35:00|9766.9|9756.9|9760.6|9750.6|9768.1|9758.1|9760.4|9750.4|147
1721115600000|2024-07-16 07:40:00|9760.4|9750.4|9747.1|9737.1|9760.4|9750.4|9739.9|9729.9|184
1721115900000|2024-07-16 07:45:00|9746.9|9736.9|9748.1|9738.1|9748.4|9738.4|9741.6|9731.6|153
1721116200000|2024-07-16 07:50:00|9748.4|9738.4|9750.9|9740.9|9757.1|9747.1|9748.1|9738.1|255
1721116500000|2024-07-16 07:55:00|9751.1|9741.1|9753.9|9743.9|9754.6|9744.6|9747.4|9737.4|205
1721116800000|2024-07-16 08:00:00|9754.1|9744.1|9739.6|9729.6|9755.6|9745.6|9738.4|9723.9|322
1721117100000|2024-07-16 08:05:00|9739.4|9729.4|9727.9|9717.9|9741.1|9731.1|9727.4|9717.4|231
1721117400000|2024-07-16 08:10:00|9728.4|9718.4|9728.6|9718.6|9732.9|9722.9|9723.9|9713.9|208
1721117700000|2024-07-16 08:15:00|9728.4|9718.4|9731.9|9721.9|9734.4|9724.4|9727.6|9717.6|229
1721118000000|2024-07-16 08:20:00|9732.1|9722.1|9735.4|9725.4|9739.6|9729.6|9732.1|9722.1|176
1721118300000|2024-07-16 08:25:00|9734.9|9724.9|9733.6|9723.6|9737.9|9727.9|9730.6|9720.6|175
1721118600000|2024-07-16 08:30:00|9734.6|9724.6|9733.1|9723.1|9736.6|9726.6|9729.6|9719.6|231
1721118900000|2024-07-16 08:35:00|9733.4|9723.4|9729.9|9719.9|9733.6|9723.6|9727.4|9717.4|182
1721119200000|2024-07-16 08:40:00|9729.6|9719.6|9728.1|9718.1|9733.4|9723.4|9727.1|9717.1|195
1721119500000|2024-07-16 08:45:00|9727.9|9717.9|9728.9|9718.9|9731.1|9721.1|9727.1|9717.1|151
1721119800000|2024-07-16 08:50:00|9729.4|9719.4|9740.9|9730.9|9741.6|9731.6|9729.1|9719.1|179
1721120100000|2024-07-16 08:55:00|9741.1|9731.1|9734.1|9724.1|9741.4|9731.4|9733.6|9723.6|136
1721120400000|2024-07-16 09:00:00|9734.4|9724.4|9742.4|9732.4|9743.4|9733.4|9732.4|9722.4|178
1721120700000|2024-07-16 09:05:00|9742.1|9732.1|9738.1|9728.1|9742.1|9732.1|9735.4|9725.4|147
1721121000000|2024-07-16 09:10:00|9738.4|9728.4|9754.1|9744.1|9758.4|9748.4|9738.4|9728.4|229
1721121300000|2024-07-16 09:15:00|9754.4|9744.4|9753.4|9743.4|9763.3|9753.3|9751.6|9741.6|240
1721121600000|2024-07-16 09:20:00|9753.1|9743.1|9751.4|9741.4|9755.1|9745.1|9742.9|9732.9|190
1721121900000|2024-07-16 09:25:00|9751.6|9741.6|9747.1|9737.1|9752.9|9742.9|9744.6|9734.6|169
1721122200000|2024-07-16 09:30:00|9746.9|9736.9|9748.9|9738.9|9751.6|9741.6|9741.1|9731.1|174
1721122500000|2024-07-16 09:35:00|9749.1|9739.1|9750.9|9740.9|9754.6|9744.6|9747.4|9737.4|190
1721122800000|2024-07-16 09:40:00|9751.1|9741.1|9752.1|9742.1|9754.1|9744.1|9747.4|9737.4|152
1721123100000|2024-07-16 09:45:00|9752.4|9742.4|9750.4|9740.4|9754.4|9744.4|9748.6|9738.6|138
1721123400000|2024-07-16 09:50:00|9751.9|9741.9|9756.9|9746.9|9759.4|9749.4|9751.6|9741.6|145
1721123700000|2024-07-16 09:55:00|9757.1|9747.1|9751.9|9741.9|9758.9|9748.9|9751.9|9741.9|153
1721124000000|2024-07-16 10:00:00|9752.1|9742.1|9748.6|9738.6|9754.9|9744.9|9747.6|9737.6|113
1721124300000|2024-07-16 10:05:00|9748.9|9738.9|9747.9|9737.9|9753.9|9743.9|9747.6|9737.6|94
1721124600000|2024-07-16 10:10:00|9748.1|9738.1|9743.6|9733.6|9748.4|9738.4|9741.4|9731.4|120
1721124900000|2024-07-16 10:15:00|9742.6|9732.6|9738.1|9728.1|9743.6|9733.6|9738.1|9728.1|125
1721125200000|2024-07-16 10:20:00|9738.4|9728.4|9738.6|9728.6|9744.1|9734.1|9737.6|9727.6|141
1721125500000|2024-07-16 10:25:00|9738.4|9728.4|9743.4|9733.4|9746.1|9736.1|9737.9|9727.9|103
1721125800000|2024-07-16 10:30:00|9743.1|9733.1|9748.6|9738.6|9749.1|9739.1|9738.4|9728.4|108
1721126100000|2024-07-16 10:35:00|9748.9|9738.9|9747.9|9737.9|9751.4|9741.4|9747.6|9737.6|127
1721126400000|2024-07-16 10:40:00|9748.1|9738.1|9747.9|9737.9|9752.9|9742.9|9746.4|9736.4|88
1721126700000|2024-07-16 10:45:00|9747.6|9737.6|9745.4|9735.4|9748.1|9738.1|9739.9|9729.9|145
1721127000000|2024-07-16 10:50:00|9745.6|9735.6|9749.1|9739.1|9753.6|9743.6|9745.4|9735.4|120
1721127300000|2024-07-16 10:55:00|9748.9|9738.9|9741.9|9731.9|9748.9|9738.9|9738.6|9728.6|155
1721127600000|2024-07-16 11:00:00|9742.6|9732.6|9752.1|9742.1|9754.4|9744.4|9742.6|9732.6|145
1721127900000|2024-07-16 11:05:00|9752.4|9742.4|9748.4|9738.4|9753.1|9743.1|9747.4|9737.4|80
1721128200000|2024-07-16 11:10:00|9748.1|9738.1|9739.4|9729.4|9748.1|9738.1|9738.4|9728.4|158
1721128500000|2024-07-16 11:15:00|9739.1|9729.1|9736.4|9726.4|9739.9|9729.9|9732.9|9722.9|152
1721128800000|2024-07-16 11:20:00|9736.1|9726.1|9742.9|9732.9|9743.6|9733.6|9734.4|9724.4|122
1721129100000|2024-07-16 11:25:00|9743.1|9733.1|9739.1|9729.1|9748.4|9738.4|9738.6|9728.6|125
1721129400000|2024-07-16 11:30:00|9739.4|9729.4|9731.1|9721.1|9742.6|9732.6|9727.4|9717.4|210
1721129700000|2024-07-16 11:35:00|9731.4|9721.4|9729.4|9719.4|9734|9724|9727.6|9717.6|172
1721130000000|2024-07-16 11:40:00|9729.1|9719.1|9727.9|9717.9|9729.4|9719.4|9727.9|9717.9|107
1721130300000|2024-07-16 11:45:00|9727.6|9717.6|9725.9|9715.9|9728.9|9718.9|9725.6|9715.6|120
1721130600000|2024-07-16 11:50:00|9725.6|9715.6|9726.9|9716.9|9728.9|9718.9|9721.6|9711.6|225
1721130900000|2024-07-16 11:55:00|9727.1|9717.1|9727.6|9717.6|9729.9|9719.9|9726.6|9716.6|166
1721131200000|2024-07-16 12:00:00|9727.4|9717.4|9730.4|9720.4|9731.9|9721.9|9720.9|9710.9|249
1721131500000|2024-07-16 12:05:00|9730.6|9720.6|9737.4|9727.4|9737.4|9727.4|9722.9|9712.9|241
1721131800000|2024-07-16 12:10:00|9737.6|9727.6|9739.1|9729.1|9743.4|9733.4|9736.1|9726.1|275
1721132100000|2024-07-16 12:15:00|9738.9|9728.9|9735.4|9725.4|9741.6|9731.6|9733.9|9723.9|214
1721132400000|2024-07-16 12:20:00|9734.4|9724.4|9733.9|9723.9|9740.6|9730.6|9733.1|9723.1|202
1721132700000|2024-07-16 12:25:00|9734.1|9724.1|9732.9|9722.9|9734.6|9724.6|9729.6|9719.6|190
1721133000000|2024-07-16 12:30:00|9732.6|9722.6|9726.9|9716.9|9733.4|9723.4|9721.8|9709.6|508
1721133300000|2024-07-16 12:35:00|9726.4|9716.4|9676.9|9666.9|9727.4|9717.4|9671.4|9661.4|537
1721133600000|2024-07-16 12:40:00|9676.5|9666.5|9682.6|9672.6|9692.6|9682.6|9673.8|9663.8|449
1721133900000|2024-07-16 12:45:00|9682.4|9672.4|9682.4|9672.4|9687.4|9677.4|9671.1|9661.1|409
1721134200000|2024-07-16 12:50:00|9682.1|9672.1|9676.9|9666.9|9683.6|9673.6|9672.4|9662.4|399
1721134500000|2024-07-16 12:55:00|9677.1|9667.1|9686.1|9676.1|9691.1|9681.1|9672.9|9662.9|388
1721134800000|2024-07-16 13:00:00|9685.9|9675.9|9675.1|9665.1|9693.1|9683.1|9663|9653|758
1721135100000|2024-07-16 13:05:00|9674.6|9664.6|9684.6|9674.6|9686.1|9676.1|9671.9|9661.9|432
1721135400000|2024-07-16 13:10:00|9684.9|9674.9|9682.1|9672.1|9690.1|9680.1|9680.4|9670.4|478
1721135700000|2024-07-16 13:15:00|9681.1|9671.1|9676.4|9666.4|9683.9|9673.9|9674.9|9664.9|400
1721136000000|2024-07-16 13:20:00|9676.1|9666.1|9671.6|9661.6|9680.4|9670.4|9665.6|9655.6|431
1721136300000|2024-07-16 13:25:00|9671.9|9661.9|9653.4|9643.4|9673.4|9663.4|9651.6|9641.6|401
1721136600000|2024-07-16 13:30:00|9653.1|9643.1|9650.4|9640.4|9659.9|9649.9|9645.6|9635.6|628
1721136900000|2024-07-16 13:35:00|9650.6|9640.6|9657.6|9647.6|9666.1|9656.1|9649.6|9639.6|491
1721137200000|2024-07-16 13:40:00|9657.1|9647.1|9667.1|9657.1|9672.6|9662.6|9656.6|9646.6|411
1721137500000|2024-07-16 13:45:00|9667.4|9657.4|9656.4|9646.4|9669.1|9659.1|9655.4|9645.4|354
1721137800000|2024-07-16 13:50:00|9654.9|9644.9|9656.9|9646.9|9663.6|9653.6|9653.4|9643.4|387
1721138100000|2024-07-16 13:55:00|9655.6|9645.6|9654.4|9644.4|9658.9|9648.9|9647.4|9637.4|336
1721138400000|2024-07-16 14:00:00|9654.1|9644.1|9649.6|9639.6|9656.9|9646.9|9645.9|9635.9|430
1721138700000|2024-07-16 14:05:00|9649.4|9639.4|9635.4|9625.4|9651.9|9641.9|9635.4|9625.4|481
1721139000000|2024-07-16 14:10:00|9634.9|9624.9|9643.3|9633.3|9644.6|9634.6|9631.5|9621.5|411
1721139300000|2024-07-16 14:15:00|9643|9633|9645.5|9635.5|9647.8|9637.8|9640.3|9630.3|365
1721139600000|2024-07-16 14:20:00|9645.6|9635.6|9658.9|9648.9|9660.5|9650.5|9643|9633|308
1721139900000|2024-07-16 14:25:00|9659.3|9649.3|9652.3|9642.3|9659.5|9649.5|9644.5|9634.5|375
1721140200000|2024-07-16 14:30:00|9652|9642|9651.5|9641.5|9660|9650|9649.5|9639.5|395
1721140500000|2024-07-16 14:35:00|9651.8|9641.8|9656|9646|9661|9651|9649.5|9639.5|349
1721140800000|2024-07-16 14:40:00|9655.8|9645.8|9655.8|9645.8|9661.3|9651.3|9655|9645|387
1721141100000|2024-07-16 14:45:00|9656.3|9646.3|9666.8|9656.8|9667.3|9657.3|9650.8|9640.8|327
1721141400000|2024-07-16 14:50:00|9667|9657|9676.5|9666.5|9680.1|9670.1|9663|9653|391
1721141700000|2024-07-16 14:55:00|9676.3|9666.3|9674.8|9664.8|9683.3|9673.3|9672|9662|355
1721142000000|2024-07-16 15:00:00|9675|9665|9696.4|9686.4|9696.5|9686.5|9674.3|9663|432
1721142300000|2024-07-16 15:05:00|9696.8|9686.8|9691.5|9681.5|9704.3|9694.3|9689.3|9679.3|508
1721142600000|2024-07-16 15:10:00|9690.9|9680.9|9682.5|9672.5|9691.3|9681.3|9674.9|9664.9|448
1721142900000|2024-07-16 15:15:00|9683.5|9673.5|9680.8|9670.8|9684.3|9674.3|9675.3|9665.3|435
1721143200000|2024-07-16 15:20:00|9681|9671|9669.8|9659.8|9682|9672|9667.3|9657.3|373
1721143500000|2024-07-16 15:25:00|9670.3|9660.3|9665|9655|9670.9|9660.9|9663.8|9653.8|435
1721143800000|2024-07-16 15:30:00|9665.3|9655.3|9663.3|9653.3|9667|9657|9661|9651|346
1721144100000|2024-07-16 15:35:00|9663.5|9653.5|9664|9654|9665.3|9655.3|9656.9|9646.9|309
1721144400000|2024-07-16 15:40:00|9663.8|9653.8|9665|9655|9668.5|9658.5|9663|9653|266
1721144700000|2024-07-16 15:45:00|9664.8|9654.8|9667.8|9657.8|9672.5|9662.5|9662.5|9652.5|304
1721145000000|2024-07-16 15:50:00|9668|9658|9669.5|9659.5|9672.8|9662.8|9662.3|9652.3|238
1721145300000|2024-07-16 15:55:00|9669.8|9659.8|9676.8|9666.8|9678|9668|9669|9659|206
1721145600000|2024-07-16 16:00:00|9677|9667|9675.3|9665.3|9679.1|9669.1|9673.8|9663.8|187
1721145900000|2024-07-16 16:05:00|9675|9665|9670.8|9660.8|9675|9665|9670.3|9660.3|198
1721146200000|2024-07-16 16:10:00|9671|9661|9673.5|9663.5|9674.4|9664.4|9670.4|9660.4|195
1721146500000|2024-07-16 16:15:00|9672.4|9662.4|9674.8|9664.8|9676.3|9666.3|9672.4|9662.4|132
1721146800000|2024-07-16 16:20:00|9675|9665|9675.5|9665.5|9678.6|9668.6|9674.8|9664.8|132
1721147100000|2024-07-16 16:25:00|9675.8|9665.8|9669.8|9659.8|9675.8|9665.8|9668|9658|128
1721147400000|2024-07-16 16:30:00|9670.3|9660.3|9672.5|9662.5|9676|9666|9669.8|9659.8|202
1721147700000|2024-07-16 16:35:00|9672.8|9662.8|9673|9663|9673|9663|9668.5|9658.5|136
1721148000000|2024-07-16 16:40:00|9672.8|9662.8|9664.3|9654.3|9672.8|9662.8|9661.3|9651.3|173
1721148300000|2024-07-16 16:45:00|9664|9654|9664.8|9654.8|9666.8|9656.8|9663.3|9653.3|117
1721148600000|2024-07-16 16:50:00|9664.5|9654.5|9669|9659|9669.8|9659.8|9663.8|9653.8|125
1721148900000|2024-07-16 16:55:00|9668.8|9658.8|9670.1|9660.1|9671|9661|9666.5|9656.5|169
1721149200000|2024-07-16 17:00:00|9669.5|9659.5|9668.8|9658.8|9671.8|9661.8|9665.3|9655.3|101
1721149500000|2024-07-16 17:05:00|9669|9659|9667.8|9657.8|9669|9659|9665.8|9655.8|39
1721149800000|2024-07-16 17:10:00|9668|9658|9666.5|9656.5|9670.3|9660.3|9665.3|9655.3|82
1721150100000|2024-07-16 17:15:00|9666.1|9656.1|9665.8|9655.8|9671.6|9657.3|9664.3|9651.6|68
1721150400000|2024-07-16 17:20:00|9665.5|9655.5|9670.8|9660.8|9670.8|9660.8|9665|9655|77
1721150700000|2024-07-16 17:25:00|9670.5|9660.5|9669.5|9659.5|9672|9662|9667|9657|67
1721151000000|2024-07-16 17:30:00|9670|9660|9675.5|9665.5|9676.4|9666.4|9667|9657|98
1721151300000|2024-07-16 17:35:00|9675.3|9665.3|9674.5|9664.5|9675.3|9665.3|9672.8|9662.8|42
1721151600000|2024-07-16 17:40:00|9674.9|9664.9|9674.5|9664.5|9675|9665|9672.5|9662.5|34
1721151900000|2024-07-16 17:45:00|9674.3|9664.3|9674.5|9664.5|9675|9665|9673|9663|37
1721152200000|2024-07-16 17:50:00|9674.4|9664.4|9672.8|9662.8|9674.5|9664.5|9672|9662|39
1721152500000|2024-07-16 17:55:00|9678.9|9656.9|9677.6|9655.6|9682.1|9660.1|9677.6|9655.6|11
1721174400000|2024-07-17 00:00:00|9683.8|9663.8|9679|9659|9683.8|9663.8|9672.5|9652.5|64
1721174700000|2024-07-17 00:05:00|9678.4|9658.4|9675|9655|9681.3|9661.3|9673.6|9653.6|92
1721175000000|2024-07-17 00:10:00|9675.3|9655.3|9682.4|9662.4|9682.4|9662.4|9672.6|9652.6|70
1721175300000|2024-07-17 00:15:00|9682|9662|9687.9|9667.9|9687.9|9667.9|9675.5|9655.5|66
1721175600000|2024-07-17 00:20:00|9688|9668|9693.8|9673.8|9693.8|9673.8|9686.8|9666.8|50
1721175900000|2024-07-17 00:25:00|9693.5|9673.5|9695.3|9675.3|9695.3|9675.3|9690.5|9670.5|64
1721176200000|2024-07-17 00:30:00|9695.6|9675.6|9694|9674|9696.1|9676.1|9691.9|9671.9|61
1721176500000|2024-07-17 00:35:00|9693.8|9673.8|9692.3|9672.3|9694.5|9674.5|9691|9671|50
1721176800000|2024-07-17 00:40:00|9692.5|9672.5|9702.6|9682.6|9702.6|9682.6|9692|9672|87
1721177100000|2024-07-17 00:45:00|9702.4|9682.4|9701.3|9681.3|9703.1|9683.1|9696.6|9676.6|101
1721177400000|2024-07-17 00:50:00|9701.5|9681.5|9702.9|9682.9|9705.1|9685.1|9698.3|9678.3|73
1721177700000|2024-07-17 00:55:00|9702.8|9682.8|9700|9680|9703.6|9683.6|9696.1|9676.1|91
1721178000000|2024-07-17 01:00:00|9699.5|9679.5|9686.5|9666.5|9705|9685|9685.9|9665.9|410
1721178300000|2024-07-17 01:05:00|9686.9|9666.9|9687.5|9667.5|9692|9672|9682.8|9662.8|387
1721178600000|2024-07-17 01:10:00|9687.8|9667.8|9688.3|9668.3|9691.8|9671.8|9683.8|9663.8|276
1721178900000|2024-07-17 01:15:00|9688.5|9668.5|9689.8|9669.8|9695.8|9675.8|9688.5|9668.5|306
1721179200000|2024-07-17 01:20:00|9690|9670|9698|9678|9699.3|9679.3|9685.9|9665.9|287
1721179500000|2024-07-17 01:25:00|9697.8|9677.8|9691.9|9671.9|9698|9678|9691.4|9671.4|170
1721179800000|2024-07-17 01:30:00|9692.3|9672.3|9688|9668|9699.5|9679.5|9687.5|9667.5|398
1721180100000|2024-07-17 01:35:00|9688.3|9668.3|9707.6|9687.6|9708.6|9688.6|9688.1|9668.1|337
1721180400000|2024-07-17 01:40:00|9707.3|9687.3|9695|9675|9707.3|9687.3|9691.4|9671.4|365
1721180700000|2024-07-17 01:45:00|9694.8|9674.8|9680.3|9660.3|9697.1|9677.1|9678.4|9658.4|298
1721181000000|2024-07-17 01:50:00|9680|9660|9691.3|9671.3|9693.3|9673.3|9679.8|9659.8|300
1721181300000|2024-07-17 01:55:00|9691.8|9671.8|9688.8|9668.8|9692.5|9672.5|9681|9661|292
1721181600000|2024-07-17 02:00:00|9689|9669|9695.1|9675.1|9700.8|9680.8|9686.3|9666.3|264
1721181900000|2024-07-17 02:05:00|9694.9|9674.9|9708.6|9688.6|9717.4|9697.4|9692.4|9672.4|228
1721182200000|2024-07-17 02:10:00|9708.1|9688.1|9713|9693|9715.8|9695.8|9706.9|9686.9|246
1721182500000|2024-07-17 02:15:00|9712.8|9692.8|9720.1|9700.1|9721.6|9701.6|9710.3|9690.3|169
1721182800000|2024-07-17 02:20:00|9720.5|9700.5|9715.8|9695.8|9720.5|9700.5|9714.5|9694.5|144
1721183100000|2024-07-17 02:25:00|9716|9696|9717|9697|9718.3|9698.3|9714.3|9694.3|125
1721183400000|2024-07-17 02:30:00|9717.3|9697.3|9704.8|9684.8|9719|9699|9704.1|9684.1|265
1721183700000|2024-07-17 02:35:00|9705|9685|9705.8|9685.8|9708.5|9688.5|9700.1|9680.1|304
1721184000000|2024-07-17 02:40:00|9705.4|9685.4|9715|9695|9715.5|9695.5|9701|9681|247
1721184300000|2024-07-17 02:45:00|9714.8|9694.8|9721.5|9701.5|9723.9|9703.9|9709.6|9689.6|255
1721184600000|2024-07-17 02:50:00|9721.8|9701.8|9719.5|9699.5|9724.3|9704.3|9718.3|9698.3|203
1721184900000|2024-07-17 02:55:00|9719.3|9699.3|9717.3|9697.3|9721.3|9701.3|9715.4|9695.4|224
1721185200000|2024-07-17 03:00:00|9717|9697|9706|9686|9717|9697|9703.4|9683.4|262
1721185500000|2024-07-17 03:05:00|9705.8|9685.8|9703.3|9683.3|9708.1|9688.1|9701.3|9681.3|265
1721185800000|2024-07-17 03:10:00|9703|9683|9704.8|9684.8|9708.9|9688.9|9700.6|9680.6|255
1721186100000|2024-07-17 03:15:00|9704.5|9684.5|9702.8|9682.8|9706.8|9686.8|9700|9680|284
1721186400000|2024-07-17 03:20:00|9703|9683|9694.9|9674.9|9704.6|9684.6|9694.6|9674.6|257
1721186700000|2024-07-17 03:25:00|9694.6|9674.6|9699|9679|9704.6|9684.6|9692.6|9672.6|264
1721187000000|2024-07-17 03:30:00|9699.5|9679.5|9702.1|9682.1|9702.6|9682.6|9696|9676|105
1721187300000|2024-07-17 03:35:00|9702.6|9682.6|9699.8|9679.8|9703.4|9683.4|9699.4|9679.4|88
1721187600000|2024-07-17 03:40:00|9699.4|9679.4|9687.3|9667.3|9699.5|9679.5|9687.3|9667.3|121
1721187900000|2024-07-17 03:45:00|9687.5|9667.5|9682.5|9662.5|9689.4|9669.4|9678.5|9658.5|166
1721188200000|2024-07-17 03:50:00|9682.8|9662.8|9684.9|9664.9|9688.5|9668.5|9682.8|9662.8|87
1721188500000|2024-07-17 03:55:00|9684.6|9664.6|9687.8|9667.8|9690.9|9670.9|9684.4|9664.4|57
1721188800000|2024-07-17 04:00:00|9687.5|9667.5|9684.8|9664.8|9687.9|9667.9|9684.6|9664.6|68
1721189100000|2024-07-17 04:05:00|9684.5|9664.5|9685.9|9665.9|9689.3|9669.3|9684.3|9664.3|62
1721189400000|2024-07-17 04:10:00|9685.5|9665.5|9684.8|9664.8|9686.3|9666.3|9681.8|9661.8|52
1721189700000|2024-07-17 04:15:00|9685|9665|9683.8|9663.8|9686.3|9666.3|9682.8|9662.8|55
1721190000000|2024-07-17 04:20:00|9683.5|9663.5|9683|9663|9685.5|9665.5|9683|9663|56
1721190300000|2024-07-17 04:25:00|9682.8|9662.8|9682.3|9662.3|9684.8|9664.8|9681|9661|52
1721190600000|2024-07-17 04:30:00|9682|9662|9681.6|9661.6|9686.5|9666.5|9681.3|9661.3|89
1721190900000|2024-07-17 04:35:00|9681.9|9661.9|9678|9658|9683.5|9663.5|9675.8|9655.8|91
1721191200000|2024-07-17 04:40:00|9677.5|9657.5|9677.9|9657.9|9682.3|9662.3|9677.5|9657.5|100
1721191500000|2024-07-17 04:45:00|9677.6|9657.6|9684.3|9664.3|9685.9|9665.9|9676.6|9656.6|76
1721191800000|2024-07-17 04:50:00|9684|9664|9681|9661|9684|9664|9681|9661|53
1721192100000|2024-07-17 04:55:00|9681.1|9661.1|9682.1|9662.1|9685.8|9665.8|9681|9661|77
1721192400000|2024-07-17 05:00:00|9681.9|9661.9|9674|9654|9685|9665|9673.3|9653.3|179
1721192700000|2024-07-17 05:05:00|9674.3|9654.3|9672.5|9652.5|9674.5|9654.5|9669.8|9649.8|153
1721193000000|2024-07-17 05:10:00|9672.3|9652.3|9667.8|9647.8|9674.5|9654.5|9663.5|9643.5|141
1721193300000|2024-07-17 05:15:00|9668|9648|9670|9650|9672.5|9652.5|9668|9648|125
1721193600000|2024-07-17 05:20:00|9669.8|9649.8|9673.5|9653.5|9676|9656|9669.8|9649.8|117
1721193900000|2024-07-17 05:25:00|9673.3|9653.3|9676.5|9656.5|9678.5|9658.5|9673|9653|90
1721194200000|2024-07-17 05:30:00|9676|9656|9682.5|9662.5|9689.1|9669.1|9671.5|9651.5|341
1721194500000|2024-07-17 05:35:00|9682.3|9662.3|9675|9655|9688.1|9668.1|9674.9|9654.9|292
1721194800000|2024-07-17 05:40:00|9676|9656|9676.8|9656.8|9679.1|9659.1|9668.8|9648.8|328
1721195100000|2024-07-17 05:45:00|9676|9656|9687.3|9667.3|9689.3|9669.3|9674.3|9654.3|269
1721195400000|2024-07-17 05:50:00|9687.5|9667.5|9679|9659|9689.6|9669.6|9676.3|9656.3|375
1721195700000|2024-07-17 05:55:00|9679.1|9659.1|9673.3|9653.3|9681|9661|9672.6|9652.6|320
1721196000000|2024-07-17 06:00:00|9673.5|9653.5|9670.3|9650.3|9680|9660|9667.5|9647.5|362
1721196300000|2024-07-17 06:05:00|9670.6|9650.6|9664.8|9644.8|9673.6|9653.6|9664|9644|346
1721196600000|2024-07-17 06:10:00|9664.5|9644.5|9662.8|9642.8|9670.5|9650.5|9659.3|9639.3|349
1721196900000|2024-07-17 06:15:00|9662.5|9642.5|9658|9638|9662.6|9642.6|9649.1|9629.1|416
1721197200000|2024-07-17 06:20:00|9657.8|9637.8|9653.4|9633.4|9660|9640|9652|9632|351
1721197500000|2024-07-17 06:25:00|9653.3|9633.3|9654.8|9634.8|9659.1|9639.1|9651.5|9631.5|296
1721197800000|2024-07-17 06:30:00|9655|9635|9657.5|9637.5|9663.6|9643.6|9653|9633|359
1721198100000|2024-07-17 06:35:00|9657.4|9637.4|9678|9658|9681|9661|9657.4|9637.4|397
1721198400000|2024-07-17 06:40:00|9678.3|9658.3|9676.8|9656.8|9680.3|9660.3|9673.6|9653.6|328
1721198700000|2024-07-17 06:45:00|9676.5|9656.5|9679.8|9659.8|9681.1|9661.1|9673.5|9653.5|312
1721199000000|2024-07-17 06:50:00|9680.8|9660.8|9677|9657|9684.5|9664.5|9675.1|9655.1|365
1721199300000|2024-07-17 06:55:00|9677.3|9657.3|9670|9650|9677.3|9660.8|9665.5|9648.8|256
1721199600000|2024-07-17 07:00:00|9670.5|9650.5|9643|9633|9672.3|9652.5|9642.8|9632.8|236
1721199900000|2024-07-17 07:05:00|9642.8|9632.8|9654.8|9644.8|9657|9647|9639.8|9629.8|271
1721200200000|2024-07-17 07:10:00|9655|9645|9647.5|9637.5|9655|9645|9642|9632|190
1721200500000|2024-07-17 07:15:00|9647.8|9637.8|9660|9650|9663.8|9653.8|9647.5|9637.5|254
1721200800000|2024-07-17 07:20:00|9660.6|9650.6|9662.1|9652.1|9669.5|9659.5|9658.1|9648.1|240
1721201100000|2024-07-17 07:25:00|9662.5|9652.5|9658.3|9648.3|9669.8|9659.8|9652.6|9642.6|214
1721201400000|2024-07-17 07:30:00|9658|9648|9665|9655|9666.5|9656.5|9655.5|9645.5|239
1721201700000|2024-07-17 07:35:00|9665.3|9655.3|9676.9|9666.9|9683.8|9673.8|9664.3|9654.3|300
1721202000000|2024-07-17 07:40:00|9676.6|9666.6|9678|9668|9683.3|9673.3|9671.5|9661.5|272
1721202300000|2024-07-17 07:45:00|9677.8|9667.8|9665.3|9655.3|9678.3|9668.3|9663.5|9653.5|175
1721202600000|2024-07-17 07:50:00|9665|9655|9670.1|9660.1|9672.3|9662.3|9663.3|9653.3|165
1721202900000|2024-07-17 07:55:00|9670.8|9660.8|9668.5|9658.5|9673.5|9663.5|9659.6|9649.6|190
1721203200000|2024-07-17 08:00:00|9668.6|9658.6|9657.6|9647.6|9672.8|9662.8|9650.9|9640.9|310
1721203500000|2024-07-17 08:05:00|9657.8|9647.8|9651.5|9641.5|9659.1|9649.1|9649.3|9639.3|282
1721203800000|2024-07-17 08:10:00|9651.8|9641.8|9658.1|9648.1|9663.4|9653.4|9643.5|9633.5|213
1721204100000|2024-07-17 08:15:00|9658.4|9648.4|9664.5|9654.5|9672.8|9662.8|9658.4|9648.4|207
1721204400000|2024-07-17 08:20:00|9664.9|9654.9|9662.9|9652.9|9667.5|9657.5|9658.5|9648.5|213
1721204700000|2024-07-17 08:25:00|9663|9653|9673.8|9663.8|9675|9665|9663|9653|166
1721205000000|2024-07-17 08:30:00|9674|9664|9669.8|9659.8|9674|9664|9666.8|9656.8|166
1721205300000|2024-07-17 08:35:00|9669.5|9659.5|9685.9|9675.9|9686.5|9676.5|9668.3|9658.3|183
1721205600000|2024-07-17 08:40:00|9685.6|9675.6|9694|9684|9708.3|9698.3|9684.9|9674.9|271
1721205900000|2024-07-17 08:45:00|9693.8|9683.8|9704.1|9694.1|9708.4|9698.4|9690.5|9680.5|193
1721206200000|2024-07-17 08:50:00|9704.3|9694.3|9710.8|9700.8|9720|9710|9703.8|9693.8|257
1721206500000|2024-07-17 08:55:00|9711|9701|9718.5|9708.5|9718.5|9708.5|9704.6|9694.6|191
1721206800000|2024-07-17 09:00:00|9718.8|9708.8|9725.5|9715.5|9728.3|9718.3|9716.5|9706.5|192
1721207100000|2024-07-17 09:05:00|9725.3|9715.3|9711.8|9701.8|9725.3|9715.3|9711.8|9701.8|237
1721207400000|2024-07-17 09:10:00|9711.5|9701.5|9706.3|9696.3|9715.5|9705.5|9706|9696|199
1721207700000|2024-07-17 09:15:00|9706.8|9696.8|9706|9696|9715.6|9705.6|9703.4|9693.4|194
1721208000000|2024-07-17 09:20:00|9705.8|9695.8|9706|9696|9713.8|9703.8|9704.8|9694.8|204
1721208300000|2024-07-17 09:25:00|9706.3|9696.3|9715.5|9705.5|9716.5|9706.5|9705.5|9695.5|122
1721208600000|2024-07-17 09:30:00|9715.8|9705.8|9730.5|9720.5|9732|9722|9710.1|9700.1|205
1721208900000|2024-07-17 09:35:00|9730.3|9720.3|9735.3|9725.3|9742.5|9732.5|9729|9719|245
1721209200000|2024-07-17 09:40:00|9735|9725|9728.8|9718.8|9739.8|9729.8|9728.8|9718.8|190
1721209500000|2024-07-17 09:45:00|9728.5|9718.5|9730|9720|9733.5|9723.5|9727|9717|149
1721209800000|2024-07-17 09:50:00|9730.3|9720.3|9727.5|9717.5|9737.3|9727.3|9727.5|9717.5|118
1721210100000|2024-07-17 09:55:00|9727.8|9717.8|9731|9721|9734|9724|9727|9717|160
1721210400000|2024-07-17 10:00:00|9730.5|9720.5|9730|9720|9733.9|9723.9|9727.3|9717.3|175
1721210700000|2024-07-17 10:05:00|9729.9|9719.9|9727.8|9717.8|9734.3|9724.3|9727.8|9717.8|96
1721211000000|2024-07-17 10:10:00|9727.5|9717.5|9728|9718|9730.8|9720.8|9726.8|9716.8|100
1721211300000|2024-07-17 10:15:00|9726.8|9716.8|9718.8|9708.8|9727.5|9717.5|9718.8|9708.8|145
1721211600000|2024-07-17 10:20:00|9718.5|9708.5|9727.8|9717.8|9729.5|9719.5|9715.8|9705.8|156
1721211900000|2024-07-17 10:25:00|9728|9718|9728.8|9718.8|9733.8|9723.8|9726|9716|102
1721212200000|2024-07-17 10:30:00|9728.6|9718.6|9713.5|9703.5|9728.6|9718.6|9713.5|9703.5|177
1721212500000|2024-07-17 10:35:00|9713.3|9703.3|9705.8|9695.8|9714|9704|9704.3|9694.3|134
1721212800000|2024-07-17 10:40:00|9705.5|9695.5|9699.3|9689.3|9707.5|9697.5|9697|9687|167
1721213100000|2024-07-17 10:45:00|9699|9689|9702|9692|9705.3|9695.3|9696.3|9686.3|184
1721213400000|2024-07-17 10:50:00|9701.8|9691.8|9699|9689|9704.4|9694.4|9699|9689|108
1721213700000|2024-07-17 10:55:00|9699.4|9689.4|9702|9692|9704|9694|9699.4|9689.4|100
1721214000000|2024-07-17 11:00:00|9701.8|9691.8|9698.3|9688.3|9704.5|9694.5|9697|9687|167
1721214300000|2024-07-17 11:05:00|9698|9688|9695|9685|9699.5|9689.5|9691.5|9681.5|178
1721214600000|2024-07-17 11:10:00|9695.3|9685.3|9692.6|9682.6|9699.4|9689.4|9692.5|9682.5|144
1721214900000|2024-07-17 11:15:00|9692.9|9682.9|9690.8|9680.8|9693|9683|9688.5|9678.5|135
1721215200000|2024-07-17 11:20:00|9691|9681|9687.5|9677.5|9691.5|9681.5|9683.3|9673.3|188
1721215500000|2024-07-17 11:25:00|9687.8|9677.8|9679.8|9669.8|9688.3|9678.3|9677.4|9667.4|150
1721215800000|2024-07-17 11:30:00|9679.6|9669.6|9683.8|9673.8|9687.5|9677.5|9679.5|9669.5|218
1721216100000|2024-07-17 11:35:00|9684|9674|9677.3|9667.3|9691|9681|9674|9664|211
1721216400000|2024-07-17 11:40:00|9677|9667|9680.1|9670.1|9683|9673|9676|9666|188
1721216700000|2024-07-17 11:45:00|9679|9669|9680|9670|9684.5|9674.5|9676.5|9666.5|228
1721217000000|2024-07-17 11:50:00|9679.8|9669.8|9669.5|9659.5|9681|9671|9667.4|9657.4|175
1721217300000|2024-07-17 11:55:00|9668.8|9658.8|9660.3|9650.3|9668.8|9658.8|9660|9650|234
1721217600000|2024-07-17 12:00:00|9660|9650|9649|9639|9661.8|9651.8|9647.5|9637.5|376
1721217900000|2024-07-17 12:05:00|9648.5|9638.5|9646.3|9636.3|9655.3|9645.3|9646|9636|236
1721218200000|2024-07-17 12:10:00|9646.5|9636.5|9653.3|9643.3|9656|9646|9646.5|9636.5|288
1721218500000|2024-07-17 12:15:00|9653|9643|9644.5|9634.5|9657.6|9647.6|9643.3|9633.3|223
1721218800000|2024-07-17 12:20:00|9644.9|9634.9|9645.3|9635.3|9651.3|9641.3|9643.4|9633.4|201
1721219100000|2024-07-17 12:25:00|9646.5|9636.5|9649.8|9639.8|9652.3|9642.3|9644|9634|209
1721219400000|2024-07-17 12:30:00|9650|9640|9656.8|9646.8|9658.5|9648.5|9646.5|9636.5|254
1721219700000|2024-07-17 12:35:00|9656.5|9646.5|9655.9|9645.9|9659.6|9649.6|9650.8|9640.8|212
1721220000000|2024-07-17 12:40:00|9655.8|9645.8|9663.5|9653.5|9664.5|9654.5|9653.1|9643.1|209
1721220300000|2024-07-17 12:45:00|9663|9653|9653|9643|9663.5|9653.5|9652.8|9642.8|185
1721220600000|2024-07-17 12:50:00|9653.3|9643.3|9657.3|9647.3|9662|9652|9653.3|9643.3|202
1721220900000|2024-07-17 12:55:00|9657|9647|9658|9648|9660|9650|9647.4|9637.4|319
1721221200000|2024-07-17 13:00:00|9657.5|9647.5|9661.8|9651.8|9671.3|9661.3|9649.5|9639.5|614
1721221500000|2024-07-17 13:05:00|9661.5|9651.5|9668.8|9658.8|9669.3|9659.3|9651.5|9641.5|459
1721221800000|2024-07-17 13:10:00|9669|9659|9658|9648|9674.8|9664.8|9657.8|9647.8|359
1721222100000|2024-07-17 13:15:00|9657.8|9647.8|9653|9643|9661|9651|9645.5|9635.5|438
1721222400000|2024-07-17 13:20:00|9652.9|9642.9|9657.9|9647.9|9664.8|9654.8|9652.4|9642.4|382
1721222700000|2024-07-17 13:25:00|9657.6|9647.6|9646.8|9636.8|9660|9650|9646.3|9636.3|349
1721223000000|2024-07-17 13:30:00|9647|9637|9638.8|9628.8|9650.3|9640.3|9631.3|9621.3|607
1721223300000|2024-07-17 13:35:00|9638.5|9628.5|9653.5|9643.5|9659|9649|9637.3|9627.3|611
1721223600000|2024-07-17 13:40:00|9653.8|9643.8|9648.5|9638.5|9656.3|9646.3|9646|9636|499
1721223900000|2024-07-17 13:45:00|9648.8|9638.8|9641.5|9631.5|9650.5|9640.5|9637.3|9627.3|529
1721224200000|2024-07-17 13:50:00|9641.3|9631.3|9643|9633|9649.3|9639.3|9640.9|9630.9|439
1721224500000|2024-07-17 13:55:00|9642.8|9632.8|9648.8|9638.8|9653.5|9643.5|9641.5|9631.5|369
1721224800000|2024-07-17 14:00:00|9648.5|9638.5|9630.8|9620.8|9648.6|9638.6|9627.6|9617.6|456
1721225100000|2024-07-17 14:05:00|9631|9621|9630.3|9620.3|9634.5|9624.5|9627.5|9617.5|463
1721225400000|2024-07-17 14:10:00|9629.3|9619.3|9623.5|9613.5|9629.6|9619.6|9617.3|9607.3|603
1721225700000|2024-07-17 14:15:00|9623.3|9613.3|9625.5|9615.5|9630.5|9620.5|9620.8|9610.8|535
1721226000000|2024-07-17 14:20:00|9625.4|9615.4|9624.8|9614.8|9634.3|9624.3|9624|9614|450
1721226300000|2024-07-17 14:25:00|9624.5|9614.5|9631.5|9621.5|9634|9624|9623.8|9613.8|423
1721226600000|2024-07-17 14:30:00|9631.3|9621.3|9633.8|9623.8|9634.6|9624.6|9624.8|9614.8|461
1721226900000|2024-07-17 14:35:00|9634|9624|9626|9616|9639.8|9629.8|9623.3|9613.3|441
1721227200000|2024-07-17 14:40:00|9625.8|9615.8|9627.5|9617.5|9629.9|9619.9|9622|9612|366
1721227500000|2024-07-17 14:45:00|9627.3|9617.3|9617|9607|9628.8|9618.8|9616.4|9606.4|364
1721227800000|2024-07-17 14:50:00|9616.8|9606.8|9622|9612|9624|9614|9616.3|9606.3|405
1721228100000|2024-07-17 14:55:00|9621.5|9611.5|9624|9614|9630.8|9620.8|9620.3|9610.3|429
1721228400000|2024-07-17 15:00:00|9623.3|9613.3|9616.3|9606.3|9624.5|9614.5|9615.6|9605.6|369
1721228700000|2024-07-17 15:05:00|9616.1|9606.1|9618.5|9608.5|9628.5|9618.5|9616.1|9606.1|417
1721229000000|2024-07-17 15:10:00|9618.8|9608.8|9616.5|9606.5|9623.3|9613.3|9614.6|9604.6|363
1721229300000|2024-07-17 15:15:00|9616|9606|9625.8|9615.8|9626.4|9616.4|9614.8|9604.8|348
1721229600000|2024-07-17 15:20:00|9625.5|9615.5|9631.3|9621.3|9635.5|9625.5|9623|9613|368
1721229900000|2024-07-17 15:25:00|9630.8|9620.8|9629.3|9619.3|9636.3|9626.3|9627|9617|413
1721230200000|2024-07-17 15:30:00|9628.5|9618.5|9629.5|9619.5|9635.5|9625.5|9626|9616|321
1721230500000|2024-07-17 15:35:00|9629.3|9619.3|9628.8|9618.8|9629.8|9619.8|9623.8|9613.8|292
1721230800000|2024-07-17 15:40:00|9628.5|9618.5|9625.6|9615.6|9632.3|9622.3|9621.5|9611.5|330
1721231100000|2024-07-17 15:45:00|9627|9617|9640.8|9630.8|9645|9635|9625.8|9615.8|308
1721231400000|2024-07-17 15:50:00|9641|9631|9639.3|9629.3|9641.5|9631.5|9631.3|9621.3|238
1721231700000|2024-07-17 15:55:00|9639|9629|9643.5|9633.5|9645.5|9635.5|9637.8|9627.8|200
1721232000000|2024-07-17 16:00:00|9643.8|9633.8|9641|9631|9651.8|9641.8|9640.5|9630.5|210
1721232300000|2024-07-17 16:05:00|9640.8|9630.8|9633.8|9623.8|9640.8|9630.8|9630.8|9620.8|241
1721232600000|2024-07-17 16:10:00|9633.5|9623.5|9630|9620|9633.8|9623.8|9627.4|9617.4|172
1721232900000|2024-07-17 16:15:00|9630.3|9620.3|9633.5|9623.5|9634|9624|9628.8|9618.8|219
1721233200000|2024-07-17 16:20:00|9633|9623|9623|9613|9635.3|9625.3|9621.5|9611.5|196
1721233500000|2024-07-17 16:25:00|9622.8|9612.8|9625.8|9615.8|9626.5|9616.5|9618.3|9608.3|153
1721233800000|2024-07-17 16:30:00|9625.5|9615.5|9627.3|9617.3|9631.3|9621.3|9624|9614|186
1721234100000|2024-07-17 16:35:00|9627|9617|9626.8|9616.8|9629.3|9619.3|9626.3|9616.3|102
1721234400000|2024-07-17 16:40:00|9627|9617|9625.3|9615.3|9628.1|9618.1|9624.5|9614.5|127
1721234700000|2024-07-17 16:45:00|9625.1|9615.1|9626|9616|9627.8|9617.8|9624.8|9614.8|100
1721235000000|2024-07-17 16:50:00|9625.8|9615.8|9632.8|9622.8|9636|9626|9625|9615|186
1721235300000|2024-07-17 16:55:00|9633.8|9623.8|9629.8|9619.8|9633.8|9623.8|9628.1|9618.1|204
1721235600000|2024-07-17 17:00:00|9629.3|9619.3|9627.3|9617.3|9631.3|9621.3|9623.6|9613.6|135
1721235900000|2024-07-17 17:05:00|9627.5|9617.5|9628|9618|9630.3|9620.3|9624.6|9614.6|100
1721236200000|2024-07-17 17:10:00|9628.3|9618.3|9628.8|9618.8|9630.3|9620.3|9626.4|9616.4|100
1721236500000|2024-07-17 17:15:00|9628.5|9618.5|9626|9616|9632.5|9622.5|9624|9614|120
1721236800000|2024-07-17 17:20:00|9625.8|9615.8|9629.5|9619.5|9630|9620|9625|9615|77
1721237100000|2024-07-17 17:25:00|9629.8|9619.8|9627.5|9617.5|9632.3|9622.3|9625.8|9615.8|71
1721237400000|2024-07-17 17:30:00|9628|9618|9631.1|9621.1|9631.1|9621.1|9626.8|9616.8|98
1721237700000|2024-07-17 17:35:00|9630.5|9620.5|9628.5|9618.5|9631.8|9621.8|9625.6|9615.6|93
1721238000000|2024-07-17 17:40:00|9628.3|9618.3|9629.3|9619.3|9629.8|9619.8|9625.8|9615.8|63
1721238300000|2024-07-17 17:45:00|9629|9619|9628|9618|9632.5|9622.5|9628|9618|71
1721238600000|2024-07-17 17:50:00|9627.8|9617.8|9623|9613|9628.6|9618.6|9623|9613|66
1721238900000|2024-07-17 17:55:00|9622.8|9612.8|9631.6|9609.6|9631.6|9613|9622.5|9606.3|13
1721260800000|2024-07-18 00:00:00|9648.8|9628.8|9640.3|9620.3|9649|9629|9639.5|9619.5|63
1721261100000|2024-07-18 00:05:00|9640.8|9620.8|9639.4|9619.4|9642.3|9622.3|9638.1|9618.1|62
1721261400000|2024-07-18 00:10:00|9639.6|9619.6|9637.5|9617.5|9641.3|9621.3|9637.5|9617.5|42
1721261700000|2024-07-18 00:15:00|9637.8|9617.8|9638|9618|9638.8|9618.8|9635.9|9615.9|50
1721262000000|2024-07-18 00:20:00|9637.8|9617.8|9639.6|9619.6|9639.9|9619.9|9633.8|9613.8|39
1721262300000|2024-07-18 00:25:00|9639.3|9619.3|9639.5|9619.5|9641.6|9621.6|9638|9618|67
1721262600000|2024-07-18 00:30:00|9639.1|9619.1|9636.8|9616.8|9643|9623|9636.3|9616.3|86
1721262900000|2024-07-18 00:35:00|9636.6|9616.6|9632.5|9612.5|9636.6|9616.6|9630.1|9610.1|61
1721263200000|2024-07-18 00:40:00|9631.8|9611.8|9635.9|9615.9|9637|9617|9631.8|9611.8|51
1721263500000|2024-07-18 00:45:00|9635.8|9615.8|9636.5|9616.5|9638.8|9618.8|9635.8|9615.8|50
1721263800000|2024-07-18 00:50:00|9636.3|9616.3|9634.9|9614.9|9638.3|9618.3|9634.6|9614.6|71
1721264100000|2024-07-18 00:55:00|9634.8|9614.8|9632.5|9612.5|9635.5|9615.5|9631.6|9611.6|51
1721264400000|2024-07-18 01:00:00|9633|9613|9636.3|9616.3|9643.3|9623.3|9632.3|9612.3|418
1721264700000|2024-07-18 01:05:00|9637.5|9617.5|9635.1|9615.1|9638.5|9618.5|9633.3|9613.3|211
1721265000000|2024-07-18 01:10:00|9635|9615|9647.4|9627.4|9647.5|9627.5|9633.3|9613.3|255
1721265300000|2024-07-18 01:15:00|9647.3|9627.3|9637|9617|9648|9628|9635.6|9615.6|326
1721265600000|2024-07-18 01:20:00|9637.3|9617.3|9638|9618|9646.8|9626.8|9637.3|9617.3|271
1721265900000|2024-07-18 01:25:00|9638.3|9618.3|9641.3|9621.3|9644.6|9624.6|9631.6|9611.6|237
1721266200000|2024-07-18 01:30:00|9641.5|9621.5|9628|9608|9645.3|9625.3|9626.1|9606.1|452
1721266500000|2024-07-18 01:35:00|9628.3|9608.3|9628.8|9608.8|9631.9|9611.9|9626.1|9606.1|331
1721266800000|2024-07-18 01:40:00|9628.5|9608.5|9640.4|9620.4|9640.9|9620.9|9627.9|9607.9|373
1721267100000|2024-07-18 01:45:00|9640.6|9620.6|9643.5|9623.5|9649.4|9629.4|9637.3|9617.3|338
1721267400000|2024-07-18 01:50:00|9643.8|9623.8|9641|9621|9644.4|9624.4|9629.1|9609.1|338
1721267700000|2024-07-18 01:55:00|9640.8|9620.8|9640.1|9620.1|9642.3|9622.3|9633.5|9613.5|321
1721268000000|2024-07-18 02:00:00|9639.6|9619.6|9640.9|9620.9|9647.5|9627.5|9637.1|9617.1|343
1721268300000|2024-07-18 02:05:00|9640.6|9620.6|9633.5|9613.5|9641.3|9621.3|9627.3|9607.3|269
1721268600000|2024-07-18 02:10:00|9632.9|9612.9|9632.1|9612.1|9636.5|9616.5|9628.1|9608.1|310
1721268900000|2024-07-18 02:15:00|9632.8|9612.8|9626.9|9606.9|9632.8|9612.8|9624.6|9604.6|209
1721269200000|2024-07-18 02:20:00|9626.5|9606.5|9617.5|9597.5|9628|9608|9615.9|9595.9|227
1721269500000|2024-07-18 02:25:00|9617.8|9597.8|9616.1|9596.1|9618.5|9598.5|9613.8|9593.8|186
1721269800000|2024-07-18 02:30:00|9615.9|9595.9|9620.3|9600.3|9623.1|9603.1|9612.9|9592.9|379
1721270100000|2024-07-18 02:35:00|9620.5|9600.5|9614.6|9594.6|9621.1|9601.1|9613.9|9593.9|301
1721270400000|2024-07-18 02:40:00|9614.4|9594.4|9615.5|9595.5|9616.8|9596.8|9609|9589|270
1721270700000|2024-07-18 02:45:00|9615.9|9595.9|9615.8|9595.8|9619.8|9599.8|9612.5|9592.5|222
1721271000000|2024-07-18 02:50:00|9616|9596|9616.5|9596.5|9617|9597|9609.9|9589.9|247
1721271300000|2024-07-18 02:55:00|9616.3|9596.3|9622.4|9602.4|9622.9|9602.9|9615.8|9595.8|216
1721271600000|2024-07-18 03:00:00|9622.6|9602.6|9630.5|9610.5|9632.4|9612.4|9621|9601|272
1721271900000|2024-07-18 03:05:00|9630.3|9610.3|9628.8|9608.8|9635.1|9615.1|9627.5|9607.5|299
1721272200000|2024-07-18 03:10:00|9628.5|9608.5|9632|9612|9634.1|9614.1|9628|9608|254
1721272500000|2024-07-18 03:15:00|9632.3|9612.3|9624.1|9604.1|9636.8|9616.8|9623.4|9603.4|239
1721272800000|2024-07-18 03:20:00|9624.9|9604.9|9629|9609|9629.6|9609.6|9624.8|9604.8|239
1721273100000|2024-07-18 03:25:00|9628.8|9608.8|9633.8|9613.8|9634.8|9614.8|9627.4|9607.4|199
1721273400000|2024-07-18 03:30:00|9634.3|9614.3|9632.5|9612.5|9637.5|9617.5|9631.4|9611.4|112
1721273700000|2024-07-18 03:35:00|9632.8|9612.8|9631.8|9611.8|9635.1|9615.1|9631|9611|85
1721274000000|2024-07-18 03:40:00|9631.5|9611.5|9634.5|9614.5|9634.8|9614.8|9631.5|9611.5|52
1721274300000|2024-07-18 03:45:00|9634.9|9614.9|9634.8|9614.8|9635.9|9615.9|9632.5|9612.5|65
1721274600000|2024-07-18 03:50:00|9634.5|9614.5|9634|9614|9634.9|9614.9|9632.5|9612.5|68
1721274900000|2024-07-18 03:55:00|9634.3|9614.3|9636.4|9616.4|9636.6|9616.6|9633.4|9613.4|65
1721275200000|2024-07-18 04:00:00|9636.6|9616.6|9639|9619|9641.6|9621.6|9636.3|9616.3|80
1721275500000|2024-07-18 04:05:00|9638.8|9618.8|9637.1|9617.1|9639.9|9619.9|9636.8|9616.8|78
1721275800000|2024-07-18 04:10:00|9637.4|9617.4|9631.9|9611.9|9637.4|9617.4|9631|9611|63
1721276100000|2024-07-18 04:15:00|9631.8|9611.8|9632.8|9612.8|9633|9613|9630.8|9610.8|48
1721276400000|2024-07-18 04:20:00|9633.3|9613.3|9633.5|9613.5|9635|9615|9630.9|9610.9|76
1721276700000|2024-07-18 04:25:00|9633.3|9613.3|9633.8|9613.8|9634.3|9614.3|9631.8|9611.8|63
1721277000000|2024-07-18 04:30:00|9634|9614|9632.3|9612.3|9634.3|9614.3|9631.5|9611.5|42
1721277300000|2024-07-18 04:35:00|9632.1|9612.1|9635.8|9615.8|9635.8|9615.8|9630.8|9610.8|41
1721277600000|2024-07-18 04:40:00|9635.5|9615.5|9632|9612|9635.8|9615.8|9631|9611|52
1721277900000|2024-07-18 04:45:00|9632.5|9612.5|9622.9|9602.9|9633.3|9613.3|9621.4|9601.4|72
1721278200000|2024-07-18 04:50:00|9622.5|9602.5|9625|9605|9625.8|9605.8|9621.3|9601.3|67
1721278500000|2024-07-18 04:55:00|9625.3|9605.3|9623.8|9603.8|9628.3|9608.3|9623.5|9603.5|75
1721278800000|2024-07-18 05:00:00|9623.5|9603.5|9615.8|9595.8|9623.5|9603.5|9614.6|9594.6|138
1721279100000|2024-07-18 05:05:00|9616.1|9596.1|9617|9597|9619.8|9599.8|9614.9|9594.9|160
1721279400000|2024-07-18 05:10:00|9617.3|9597.3|9620.8|9600.8|9621.3|9601.3|9615.4|9595.4|125
1721279700000|2024-07-18 05:15:00|9620.5|9600.5|9625.6|9605.6|9627.6|9607.6|9619.4|9599.4|114
1721280000000|2024-07-18 05:20:00|9626|9606|9632.6|9612.6|9635|9615|9626|9606|167
1721280300000|2024-07-18 05:25:00|9632.9|9612.9|9631.5|9611.5|9635.6|9615.6|9631.5|9611.5|139
1721280600000|2024-07-18 05:30:00|9631.8|9611.8|9645.5|9625.5|9647|9627|9631.8|9611.8|397
1721280900000|2024-07-18 05:35:00|9645.8|9625.8|9635|9615|9646.8|9626.8|9630.5|9610.5|393
1721281200000|2024-07-18 05:40:00|9635.3|9615.3|9647.3|9627.3|9649.1|9629.1|9633.5|9613.5|329
1721281500000|2024-07-18 05:45:00|9647.5|9627.5|9640.5|9620.5|9649.8|9629.8|9639.5|9619.5|269
1721281800000|2024-07-18 05:50:00|9640.3|9620.3|9636.9|9616.9|9640.9|9620.9|9633.5|9613.5|303
1721282100000|2024-07-18 05:55:00|9636.6|9616.6|9636.4|9616.4|9639|9619|9632.6|9612.6|279
1721282400000|2024-07-18 06:00:00|9636.8|9616.8|9631.1|9611.1|9637|9617|9627.1|9607.1|295
1721282700000|2024-07-18 06:05:00|9631.8|9611.8|9632|9612|9637.6|9617.6|9627.5|9607.5|345
1721283000000|2024-07-18 06:10:00|9631.8|9611.8|9636.9|9616.9|9637.9|9617.9|9630.5|9610.5|241
1721283300000|2024-07-18 06:15:00|9637.1|9617.1|9644.5|9624.5|9646.4|9626.4|9630.6|9610.6|305
1721283600000|2024-07-18 06:20:00|9644.8|9624.8|9648.9|9628.9|9652.4|9632.4|9642|9622|305
1721283900000|2024-07-18 06:25:00|9648.6|9628.6|9649|9629|9652.9|9632.9|9642.1|9622.1|274
1721284200000|2024-07-18 06:30:00|9648.8|9628.8|9651.5|9631.5|9655.8|9635.8|9646.3|9626.3|322
1721284500000|2024-07-18 06:35:00|9651.1|9631.1|9649.8|9629.8|9655.9|9635.9|9649.8|9629.8|252
1721284800000|2024-07-18 06:40:00|9649.3|9629.3|9650.9|9630.9|9651.4|9631.4|9647.1|9627.1|203
1721285100000|2024-07-18 06:45:00|9650.8|9630.8|9664.6|9644.6|9664.8|9644.8|9650|9630|225
1721285400000|2024-07-18 06:50:00|9664.1|9644.1|9670.8|9650.8|9672.4|9652.4|9660.1|9640.1|362
1721285700000|2024-07-18 06:55:00|9670.5|9650.5|9673|9653|9673.8|9660|9661.9|9646.8|283
1721286000000|2024-07-18 07:00:00|9672.8|9652.8|9662.9|9652.9|9673|9655.8|9658|9644.8|281
1721286300000|2024-07-18 07:05:00|9662.5|9652.5|9653.5|9643.5|9662.5|9652.5|9647.3|9637.3|230
1721286600000|2024-07-18 07:10:00|9653.3|9643.3|9648|9638|9655|9645|9645.4|9635.4|241
1721286900000|2024-07-18 07:15:00|9647.8|9637.8|9632|9622|9647.8|9637.8|9630.3|9620.3|211
1721287200000|2024-07-18 07:20:00|9631.8|9621.8|9630.5|9620.5|9634.6|9624.6|9627.8|9617.8|156
1721287500000|2024-07-18 07:25:00|9630.3|9620.3|9628|9618|9632.3|9622.3|9626.1|9616.1|159
1721287800000|2024-07-18 07:30:00|9628.1|9618.1|9625.3|9615.3|9629|9619|9620.3|9610.3|296
1721288100000|2024-07-18 07:35:00|9625.8|9615.8|9624.5|9614.5|9630|9620|9617.5|9607.5|226
1721288400000|2024-07-18 07:40:00|9624.8|9614.8|9623.8|9613.8|9629.3|9619.3|9621.9|9611.9|148
1721288700000|2024-07-18 07:45:00|9624.3|9614.3|9626.8|9616.8|9628.5|9618.5|9622.6|9612.6|132
1721289000000|2024-07-18 07:50:00|9627|9617|9627.5|9617.5|9629.3|9619.3|9625.4|9615.4|117
1721289300000|2024-07-18 07:55:00|9627.3|9617.3|9629.3|9619.3|9634.5|9624.5|9625.5|9615.5|176
1721289600000|2024-07-18 08:00:00|9629.8|9619.8|9606.3|9596.3|9630.6|9620.6|9605.8|9595.8|300
1721289900000|2024-07-18 08:05:00|9605.9|9595.9|9590.1|9580.1|9607.5|9597.5|9587.1|9577.1|265
1721290200000|2024-07-18 08:10:00|9590|9580|9583.3|9573.3|9594.4|9584.4|9578|9568|228
1721290500000|2024-07-18 08:15:00|9583|9573|9583.9|9573.9|9586.8|9576.8|9579.3|9569.3|210
1721290800000|2024-07-18 08:20:00|9583.8|9573.8|9589.3|9579.3|9597.5|9587.5|9581.8|9571.8|199
1721291100000|2024-07-18 08:25:00|9589.4|9579.4|9585.4|9575.4|9592.9|9582.9|9582|9572|188
1721291400000|2024-07-18 08:30:00|9585.1|9575.1|9581.3|9571.3|9594|9584|9581|9571|245
1721291700000|2024-07-18 08:35:00|9581|9571|9575.9|9565.9|9584|9574|9575.5|9565.5|233
1721292000000|2024-07-18 08:40:00|9576.1|9566.1|9564.3|9554.3|9580.8|9570.8|9563.5|9553.5|190
1721292300000|2024-07-18 08:45:00|9564.5|9554.5|9568.8|9558.8|9568.9|9558.9|9558|9548|249
1721292600000|2024-07-18 08:50:00|9569.1|9559.1|9567.1|9557.1|9572.8|9562.8|9562.4|9552.4|208
1721292900000|2024-07-18 08:55:00|9566.6|9556.6|9557.6|9547.6|9569.5|9559.5|9557.5|9547.5|218
1721293200000|2024-07-18 09:00:00|9557.5|9547.5|9551.8|9541.8|9557.5|9547.5|9548.5|9538.5|205
1721293500000|2024-07-18 09:05:00|9551.5|9541.5|9548.3|9538.3|9553.6|9543.6|9548.3|9538.3|128
1721293800000|2024-07-18 09:10:00|9548.5|9538.5|9548.8|9538.8|9551.3|9541.3|9546.3|9536.3|135
1721294100000|2024-07-18 09:15:00|9549.4|9539.4|9549.5|9539.5|9550|9540|9542.4|9532.4|165
1721294400000|2024-07-18 09:20:00|9549.3|9539.3|9543|9533|9549.3|9539.3|9539.9|9529.9|113
1721294700000|2024-07-18 09:25:00|9542.5|9532.5|9543.8|9533.8|9547.5|9537.5|9540|9530|153
1721295000000|2024-07-18 09:30:00|9544|9534|9541.8|9531.8|9545.3|9535.3|9539.5|9529.5|197
1721295300000|2024-07-18 09:35:00|9541.6|9531.6|9541|9531|9543|9533|9537.4|9527.4|164
1721295600000|2024-07-18 09:40:00|9540.8|9530.8|9538.9|9528.9|9545|9535|9538.4|9528.4|130
1721295900000|2024-07-18 09:45:00|9539|9529|9538.5|9528.5|9543.3|9533.3|9538.5|9528.5|122
1721296200000|2024-07-18 09:50:00|9538.8|9528.8|9539.6|9529.6|9545|9535|9538|9528|147
1721296500000|2024-07-18 09:55:00|9539.5|9529.5|9533.5|9523.5|9539.9|9529.9|9533.5|9523.5|122
1721296800000|2024-07-18 10:00:00|9533.3|9523.3|9533.4|9523.4|9533.5|9523.5|9526.5|9516.5|208
1721297100000|2024-07-18 10:05:00|9533.3|9523.3|9527.3|9517.3|9533.3|9523.3|9525.1|9515.1|164
1721297400000|2024-07-18 10:10:00|9527|9517|9519|9509|9531.3|9521.3|9519|9509|190
1721297700000|2024-07-18 10:15:00|9519.1|9509.1|9517.8|9507.8|9521.6|9511.6|9517.8|9507.8|112
1721298000000|2024-07-18 10:20:00|9517.9|9507.9|9517.5|9507.5|9520|9510|9516.5|9506.5|101
1721298300000|2024-07-18 10:25:00|9517.3|9507.3|9513.5|9503.5|9517.5|9507.5|9510.8|9500.8|145
1721298600000|2024-07-18 10:30:00|9513.8|9503.8|9511.3|9501.3|9516.3|9506.3|9509.9|9499.9|149
1721298900000|2024-07-18 10:35:00|9511.5|9501.5|9510.3|9500.3|9511.5|9501.5|9508|9498|96
1721299200000|2024-07-18 10:40:00|9510|9500|9513.5|9503.5|9514|9504|9508.8|9498.8|94
1721299500000|2024-07-18 10:45:00|9513.8|9503.8|9517.8|9507.8|9517.8|9507.8|9512.3|9502.3|121
1721299800000|2024-07-18 10:50:00|9517.5|9507.5|9519|9509|9520.3|9510.3|9512.3|9502.3|241
1721300100000|2024-07-18 10:55:00|9518.8|9508.8|9517.8|9507.8|9519.8|9509.8|9514.8|9504.8|167
1721300400000|2024-07-18 11:00:00|9518|9508|9510.5|9500.5|9524.3|9514.3|9508|9498|164
1721300700000|2024-07-18 11:05:00|9510.3|9500.3|9503.3|9493.3|9510.3|9500.3|9498.5|9488.5|164
1721301000000|2024-07-18 11:10:00|9503.5|9493.5|9498|9488|9505.3|9495.3|9495.3|9485.3|190
1721301300000|2024-07-18 11:15:00|9498.3|9488.3|9497.8|9487.8|9502|9492|9493|9483|165
1721301600000|2024-07-18 11:20:00|9497.5|9487.5|9495.3|9485.3|9497.5|9487.5|9486.9|9476.9|197
1721301900000|2024-07-18 11:25:00|9494.8|9484.8|9495|9485|9497|9487|9489.4|9479.4|202
1721302200000|2024-07-18 11:30:00|9495.3|9485.3|9490.5|9480.5|9497.3|9487.3|9489.5|9479.5|207
1721302500000|2024-07-18 11:35:00|9490.3|9480.3|9490.8|9480.8|9494.5|9484.5|9487.1|9477.1|254
1721302800000|2024-07-18 11:40:00|9490.5|9480.5|9474|9464|9491|9481|9472.5|9462.5|180
1721303100000|2024-07-18 11:45:00|9474.4|9464.4|9478.6|9468.6|9478.6|9468.6|9470.3|9460.3|171
1721303400000|2024-07-18 11:50:00|9478.5|9468.5|9479.8|9469.8|9481.6|9471.6|9474|9464|186
1721303700000|2024-07-18 11:55:00|9479.5|9469.5|9463.3|9453.3|9481.1|9471.1|9460.8|9450.8|270
1721304000000|2024-07-18 12:00:00|9463|9453|9462.4|9452.4|9464.5|9454.5|9456.1|9446.1|318
1721304300000|2024-07-18 12:05:00|9462.5|9452.5|9445|9435|9465.3|9455.3|9444.8|9430.4|301
1721304600000|2024-07-18 12:10:00|9444.8|9434.8|9441.3|9431.3|9446.5|9436.5|9437.5|9427.5|242
1721304900000|2024-07-18 12:15:00|9440.8|9430.8|9446.6|9436.6|9448.5|9438.5|9440|9430|282
1721305200000|2024-07-18 12:20:00|9446.8|9436.8|9448.5|9438.5|9454.5|9440.5|9440.6|9430.6|283
1721305500000|2024-07-18 12:25:00|9448.1|9438.1|9443.1|9433.1|9448.1|9438.1|9436|9426|257
1721305800000|2024-07-18 12:30:00|9446.3|9436.3|9438.4|9428.4|9447.4|9437.4|9432.5|9422.5|437
1721306100000|2024-07-18 12:35:00|9438.3|9428.3|9440.1|9430.1|9440.8|9430.8|9432.5|9422.5|303
1721306400000|2024-07-18 12:40:00|9441.5|9431.5|9438|9428|9442.6|9432.6|9434.3|9424.3|334
1721306700000|2024-07-18 12:45:00|9437.8|9427.8|9452.5|9442.5|9454.3|9444.3|9436.8|9426.8|336
1721307000000|2024-07-18 12:50:00|9452|9442|9453.8|9443.8|9456.3|9446.3|9442.8|9432.8|390
1721307300000|2024-07-18 12:55:00|9453.4|9443.4|9467.5|9457.5|9474.3|9464.3|9451.3|9441.3|388
1721307600000|2024-07-18 13:00:00|9467.3|9457.3|9492.5|9482.5|9502.8|9492.8|9467.3|9457.3|792
1721307900000|2024-07-18 13:05:00|9492|9482|9476.3|9466.3|9496.3|9486.3|9472.8|9462.8|621
1721308200000|2024-07-18 13:10:00|9476|9466|9477.5|9467.5|9477.8|9467.8|9470.6|9460.6|525
1721308500000|2024-07-18 13:15:00|9477.8|9467.8|9489.3|9479.3|9491.8|9481.8|9477.8|9467.8|457
1721308800000|2024-07-18 13:20:00|9489.1|9479.1|9485.3|9475.3|9496.5|9486.5|9483.9|9473.9|489
1721309100000|2024-07-18 13:25:00|9485|9475|9478.6|9468.6|9491.3|9481.3|9476.3|9466.3|535
1721309400000|2024-07-18 13:30:00|9478.5|9468.5|9472.8|9462.8|9481.3|9471.3|9467.3|9457.3|531
1721309700000|2024-07-18 13:35:00|9471.8|9461.8|9476.5|9466.5|9479.5|9469.5|9465|9455|538
1721310000000|2024-07-18 13:40:00|9476.3|9466.3|9472.5|9462.5|9477.3|9467.3|9469.6|9459.6|461
1721310300000|2024-07-18 13:45:00|9472.3|9462.3|9470.8|9460.8|9477.8|9467.8|9469.5|9459.5|411
1721310600000|2024-07-18 13:50:00|9471.1|9461.1|9466|9456|9473|9463|9460.9|9450.9|447
1721310900000|2024-07-18 13:55:00|9466.5|9456.5|9465.5|9455.5|9472.3|9462.3|9463.3|9453.3|516
1721311200000|2024-07-18 14:00:00|9465.3|9455.3|9462.5|9452.5|9472.4|9462.4|9459.3|9449.3|469
1721311500000|2024-07-18 14:05:00|9462.3|9452.3|9460.3|9450.3|9466.5|9456.5|9458.3|9448.3|346
1721311800000|2024-07-18 14:10:00|9460|9450|9460|9450|9464|9454|9456.8|9446.8|341
1721312100000|2024-07-18 14:15:00|9460.3|9450.3|9448.8|9438.8|9467|9457|9447.5|9437.5|330
1721312400000|2024-07-18 14:20:00|9448.5|9438.5|9455|9445|9459|9449|9443.3|9433.3|445
1721312700000|2024-07-18 14:25:00|9454|9444|9442.8|9432.8|9455|9445|9441.8|9431.8|367
1721313000000|2024-07-18 14:30:00|9442.5|9432.5|9432.3|9422.3|9443.9|9433.9|9430.5|9420.5|444
1721313300000|2024-07-18 14:35:00|9432.5|9422.5|9431.5|9421.5|9441.8|9431.8|9430.5|9420.5|404
1721313600000|2024-07-18 14:40:00|9431.3|9421.3|9424|9414|9431.3|9421.3|9418.5|9408.5|559
1721313900000|2024-07-18 14:45:00|9423.8|9413.8|9427.3|9417.3|9428.3|9418.3|9414|9404|544
1721314200000|2024-07-18 14:50:00|9427|9417|9438.9|9428.9|9440.3|9430.3|9425|9415|439
1721314500000|2024-07-18 14:55:00|9439.1|9429.1|9428.4|9418.4|9441|9431|9428.1|9418.1|441
1721314800000|2024-07-18 15:00:00|9428.8|9418.8|9425.3|9415.3|9434|9424|9424.5|9414.5|425
1721315100000|2024-07-18 15:05:00|9425.5|9415.5|9424|9414|9428.8|9418.8|9421.4|9411.4|366
1721315400000|2024-07-18 15:10:00|9423.8|9413.8|9422.5|9412.5|9425.8|9415.8|9420|9410|354
1721315700000|2024-07-18 15:15:00|9422.3|9412.3|9407.8|9397.8|9423.5|9413.5|9407.3|9397.3|362
1721316000000|2024-07-18 15:20:00|9408|9398|9400.3|9390.3|9412.3|9402.3|9398.8|9388.8|406
1721316300000|2024-07-18 15:25:00|9400|9390|9410.5|9400.5|9415|9405|9400|9390|390
1721316600000|2024-07-18 15:30:00|9410.4|9400.4|9396.5|9386.5|9410.4|9400.4|9396.5|9386.5|332
1721316900000|2024-07-18 15:35:00|9396.8|9386.8|9397.5|9387.5|9403.5|9393.5|9396.3|9386.3|321
1721317200000|2024-07-18 15:40:00|9397.8|9387.8|9393.3|9383.3|9405|9395|9392.5|9382.5|369
1721317500000|2024-07-18 15:45:00|9393|9383|9392|9382|9397|9387|9385.5|9375.5|351
1721317800000|2024-07-18 15:50:00|9392.3|9382.3|9400.9|9390.9|9401.3|9391.3|9389.3|9379.3|296
1721318100000|2024-07-18 15:55:00|9401|9391|9398|9388|9402|9392|9394.6|9384.6|348
1721318400000|2024-07-18 16:00:00|9397.8|9387.8|9392.5|9382.5|9399.6|9389.6|9392|9382|217
1721318700000|2024-07-18 16:05:00|9392.6|9382.6|9390.8|9380.8|9394.5|9384.5|9386.8|9376.8|253
1721319000000|2024-07-18 16:10:00|9391|9381|9389.4|9379.4|9391.4|9381.4|9386.5|9376.5|167
1721319300000|2024-07-18 16:15:00|9389.1|9379.1|9393.8|9383.8|9394|9384|9389|9379|158
1721319600000|2024-07-18 16:20:00|9393.5|9383.5|9392.8|9382.8|9394.8|9384.8|9390.9|9380.9|173
1721319900000|2024-07-18 16:25:00|9392.5|9382.5|9389.3|9379.3|9392.9|9382.9|9388|9378|174
1721320200000|2024-07-18 16:30:00|9389|9379|9391.9|9381.9|9392|9382|9386.4|9376.4|194
1721320500000|2024-07-18 16:35:00|9391.6|9381.6|9389|9379|9392.8|9382.8|9389|9379|123
1721320800000|2024-07-18 16:40:00|9388.8|9378.8|9390|9380|9391|9381|9386.6|9376.6|126
1721321100000|2024-07-18 16:45:00|9390.1|9380.1|9392.1|9382.1|9392.5|9382.5|9389.1|9379.1|107
1721321400000|2024-07-18 16:50:00|9391.9|9381.9|9391.5|9381.5|9393.3|9383.3|9389.5|9379.5|133
1721321700000|2024-07-18 16:55:00|9391.3|9381.3|9387.3|9377.3|9392|9382|9386.4|9376.4|182
1721322000000|2024-07-18 17:00:00|9387.5|9377.5|9390|9380|9392.5|9382.5|9385.5|9375.5|163
1721322300000|2024-07-18 17:05:00|9389.8|9379.8|9385|9375|9390|9380|9383.3|9373.3|120
1721322600000|2024-07-18 17:10:00|9384.8|9374.8|9389.5|9379.5|9392|9382|9384.5|9374.5|146
1721322900000|2024-07-18 17:15:00|9389.3|9379.3|9389|9379|9390.5|9380.5|9387.5|9377.5|87
1721323200000|2024-07-18 17:20:00|9389.3|9379.3|9387.8|9377.8|9390.1|9380.1|9387.4|9377.4|37
1721323500000|2024-07-18 17:25:00|9387.5|9377.5|9380.3|9370.3|9387.5|9377.5|9379.6|9369.6|52
1721323800000|2024-07-18 17:30:00|9380.5|9370.5|9378.9|9368.9|9380.5|9370.5|9377.5|9367.5|52
1721324100000|2024-07-18 17:35:00|9379.1|9369.1|9381.1|9371.1|9383|9373|9379.1|9369.1|56
1721324400000|2024-07-18 17:40:00|9381.3|9371.3|9383.3|9373.3|9384.8|9374.8|9381.3|9371.3|34
1721324700000|2024-07-18 17:45:00|9383.6|9373.6|9382.8|9372.8|9383.9|9373.9|9382|9372|35
1721325000000|2024-07-18 17:50:00|9382.5|9372.5|9376.8|9366.8|9382.5|9372.5|9376.6|9366.6|36
1721325300000|2024-07-18 17:55:00|9377|9367|9388.6|9366.6|9388.6|9367|9377|9360.9|13
1721347200000|2024-07-19 00:00:00|9357.5|9337.5|9348|9328|9358.6|9338.6|9347.1|9327.1|115
1721347500000|2024-07-19 00:05:00|9348.3|9328.3|9344.9|9324.9|9348.8|9328.8|9339.5|9319.5|188
1721347800000|2024-07-19 00:10:00|9344.6|9324.6|9346.9|9326.9|9347.8|9327.8|9338.5|9318.5|161
1721348100000|2024-07-19 00:15:00|9346.5|9326.5|9340.1|9320.1|9348.6|9328.6|9339.5|9319.5|202
1721348400000|2024-07-19 00:20:00|9340.8|9320.8|9347.3|9327.3|9348.1|9328.1|9340.5|9320.5|145
1721348700000|2024-07-19 00:25:00|9347.8|9327.8|9350.5|9330.5|9351.9|9331.9|9346.6|9326.6|65
1721349000000|2024-07-19 00:30:00|9350.3|9330.3|9353.5|9333.5|9358.1|9338.1|9347|9327|122
1721349300000|2024-07-19 00:35:00|9353.3|9333.3|9355.8|9335.8|9358.3|9338.3|9352.3|9332.3|100
1721349600000|2024-07-19 00:40:00|9356.3|9336.3|9358.3|9338.3|9359.1|9339.1|9354.8|9334.8|73
1721349900000|2024-07-19 00:45:00|9358.4|9338.4|9365.8|9345.8|9366.6|9346.6|9358.3|9338.3|112
1721350200000|2024-07-19 00:50:00|9366|9346|9363|9343|9367|9347|9361.5|9341.5|123
1721350500000|2024-07-19 00:55:00|9363.3|9343.3|9368.8|9348.8|9373.8|9353.8|9361.4|9341.4|157
1721350800000|2024-07-19 01:00:00|9369.3|9349.3|9400.8|9380.8|9402.4|9382.4|9365|9345|608
1721351100000|2024-07-19 01:05:00|9400.5|9380.5|9402.5|9382.5|9409.3|9389.3|9396.5|9376.5|510
1721351400000|2024-07-19 01:10:00|9402.1|9382.1|9403.9|9383.9|9409.5|9389.5|9401.8|9381.8|331
1721351700000|2024-07-19 01:15:00|9404.1|9384.1|9395.5|9375.5|9409.3|9389.3|9393.5|9373.5|380
1721352000000|2024-07-19 01:20:00|9395.8|9375.8|9390.1|9370.1|9396.6|9376.6|9380.3|9360.3|436
1721352300000|2024-07-19 01:25:00|9390.5|9370.5|9375.3|9355.3|9392.1|9372.1|9373.6|9353.6|422
1721352600000|2024-07-19 01:30:00|9375|9355|9370|9350|9380.1|9360.1|9370|9350|526
1721352900000|2024-07-19 01:35:00|9369.8|9349.8|9388.5|9368.5|9391|9371|9368.6|9348.6|352
1721353200000|2024-07-19 01:40:00|9388.3|9368.3|9383|9363|9389.6|9369.6|9378.5|9358.5|345
1721353500000|2024-07-19 01:45:00|9382.8|9362.8|9379.6|9359.6|9386.5|9366.5|9374.6|9354.6|350
1721353800000|2024-07-19 01:50:00|9379.3|9359.3|9386.1|9366.1|9389.9|9369.9|9376.3|9356.3|370
1721354100000|2024-07-19 01:55:00|9386.5|9366.5|9375.3|9355.3|9388|9368|9374.8|9354.8|340
1721354400000|2024-07-19 02:00:00|9375|9355|9401.9|9381.9|9403.8|9383.8|9372.5|9352.5|325
1721354700000|2024-07-19 02:05:00|9401.6|9381.6|9402.1|9382.1|9409.8|9389.8|9400.8|9380.8|350
1721355000000|2024-07-19 02:10:00|9401.9|9381.9|9397.4|9377.4|9408.6|9388.6|9397.4|9377.4|318
1721355300000|2024-07-19 02:15:00|9397.1|9377.1|9389.5|9369.5|9398.4|9378.4|9387.1|9367.1|213
1721355600000|2024-07-19 02:20:00|9389.3|9369.3|9389.3|9369.3|9393|9373|9386.9|9366.9|128
1721355900000|2024-07-19 02:25:00|9389|9369|9392.3|9372.3|9393.1|9373.1|9387.1|9367.1|149
1721356200000|2024-07-19 02:30:00|9391.8|9371.8|9406.1|9386.1|9407.6|9387.6|9386.9|9366.9|319
1721356500000|2024-07-19 02:35:00|9406.4|9386.4|9402.3|9382.3|9409.6|9389.6|9401.6|9381.6|198
1721356800000|2024-07-19 02:40:00|9402|9382|9408.8|9388.8|9409.8|9389.8|9401|9381|238
1721357100000|2024-07-19 02:45:00|9408.9|9388.9|9416.5|9396.5|9417.4|9397.4|9406.4|9386.4|302
1721357400000|2024-07-19 02:50:00|9416.8|9396.8|9414.6|9394.6|9420.8|9400.8|9412.9|9392.9|321
1721357700000|2024-07-19 02:55:00|9414.8|9394.8|9412|9392|9416.3|9396.3|9410.8|9390.8|264
1721358000000|2024-07-19 03:00:00|9411.8|9391.8|9415.6|9395.6|9419|9399|9408.6|9388.6|293
1721358300000|2024-07-19 03:05:00|9415.4|9395.4|9413.3|9393.3|9417|9397|9408.9|9388.9|270
1721358600000|2024-07-19 03:10:00|9413.6|9393.6|9420.5|9400.5|9421.1|9401.1|9411|9391|270
1721358900000|2024-07-19 03:15:00|9420.8|9400.8|9425.8|9405.8|9426.8|9406.8|9415.6|9395.6|267
1721359200000|2024-07-19 03:20:00|9426|9406|9429.5|9409.5|9431.3|9411.3|9425.5|9405.5|304
1721359500000|2024-07-19 03:25:00|9429|9409|9427|9407|9431.3|9411.3|9425.6|9405.6|219
1721359800000|2024-07-19 03:30:00|9426.3|9406.3|9419.4|9399.4|9426.3|9406.3|9419.1|9399.1|104
1721360100000|2024-07-19 03:35:00|9419.1|9399.1|9415.8|9395.8|9420.4|9400.4|9415.3|9395.3|85
1721360400000|2024-07-19 03:40:00|9415.5|9395.5|9416.1|9396.1|9417.8|9397.8|9414.8|9394.8|84
1721360700000|2024-07-19 03:45:00|9415.8|9395.8|9410.3|9390.3|9416.4|9396.4|9407.8|9387.8|64
1721361000000|2024-07-19 03:50:00|9410|9390|9409.4|9389.4|9411.9|9391.9|9409|9389|65
1721361300000|2024-07-19 03:55:00|9409.3|9389.3|9417.3|9397.3|9418|9398|9409.3|9389.3|78
1721361600000|2024-07-19 04:00:00|9418|9398|9417.8|9397.8|9419.5|9399.5|9414.3|9394.3|45
1721361900000|2024-07-19 04:05:00|9417.5|9397.5|9416.9|9396.9|9419|9399|9416|9396|64
1721362200000|2024-07-19 04:10:00|9416.8|9396.8|9417.1|9397.1|9423.3|9403.3|9415.5|9395.5|99
1721362500000|2024-07-19 04:15:00|9417.4|9397.4|9416.8|9396.8|9418.4|9398.4|9415.6|9395.6|78
1721362800000|2024-07-19 04:20:00|9416.5|9396.5|9414.3|9394.3|9417.1|9397.1|9413.8|9393.8|45
1721363100000|2024-07-19 04:25:00|9414|9394|9415.9|9395.9|9417.3|9397.3|9411.3|9391.3|88
1721363400000|2024-07-19 04:30:00|9416.4|9396.4|9409.1|9389.1|9416.5|9396.5|9409.1|9389.1|70
1721363700000|2024-07-19 04:35:00|9409.5|9389.5|9409.3|9389.3|9411.3|9391.3|9406|9386|74
1721364000000|2024-07-19 04:40:00|9408.8|9388.8|9407.1|9387.1|9410|9390|9406|9386|61
1721364300000|2024-07-19 04:45:00|9408.4|9388.4|9407.8|9387.8|9409.1|9389.1|9405.5|9385.5|58
1721364600000|2024-07-19 04:50:00|9407.5|9387.5|9407.3|9387.3|9409.8|9389.8|9405.9|9385.9|62
1721364900000|2024-07-19 04:55:00|9407|9387|9408.9|9388.9|9409|9389|9405.8|9385.8|43
1721365200000|2024-07-19 05:00:00|9409|9389|9407.5|9387.5|9411.6|9391.6|9405.8|9385.8|114
1721365500000|2024-07-19 05:05:00|9407.8|9387.8|9405.8|9385.8|9409.1|9389.1|9405.4|9385.4|87
1721365800000|2024-07-19 05:10:00|9406|9386|9408|9388|9409.4|9389.4|9402.1|9382.1|118
1721366100000|2024-07-19 05:15:00|9408.1|9388.1|9409.6|9389.6|9411.5|9391.5|9407.5|9387.5|95
1721366400000|2024-07-19 05:20:00|9409.9|9389.9|9411.5|9391.5|9414|9394|9409.9|9389.9|44
1721366700000|2024-07-19 05:25:00|9411.8|9391.8|9415.5|9395.5|9415.5|9395.5|9411.5|9391.5|42
1721367000000|2024-07-19 05:30:00|9416.5|9396.5|9405.3|9385.3|9422.3|9402.3|9404.9|9384.9|402
1721367300000|2024-07-19 05:35:00|9405.8|9385.8|9407.3|9387.3|9410.5|9390.5|9402.3|9382.3|261
1721367600000|2024-07-19 05:40:00|9407|9387|9403.8|9383.8|9410.5|9390.5|9403.5|9383.5|289
1721367900000|2024-07-19 05:45:00|9403.5|9383.5|9400|9380|9405|9385|9397.5|9377.5|234
1721368200000|2024-07-19 05:50:00|9400.4|9380.4|9399.9|9379.9|9403.4|9383.4|9396.8|9376.8|254
1721368500000|2024-07-19 05:55:00|9399.6|9379.6|9402.3|9382.3|9406.3|9386.3|9398.6|9378.6|190
1721368800000|2024-07-19 06:00:00|9402|9382|9402.5|9382.5|9407.3|9387.3|9398.9|9378.9|213
1721369100000|2024-07-19 06:05:00|9402.3|9382.3|9407.8|9387.8|9414.4|9394.4|9401.6|9381.6|218
1721369400000|2024-07-19 06:10:00|9407.5|9387.5|9403.8|9383.8|9407.5|9387.5|9397.9|9377.9|340
1721369700000|2024-07-19 06:15:00|9403.5|9383.5|9420.3|9400.3|9420.5|9400.5|9402.5|9382.5|312
1721370000000|2024-07-19 06:20:00|9420.8|9400.8|9415|9395|9430.1|9410.1|9415|9395|399
1721370300000|2024-07-19 06:25:00|9414.6|9394.6|9416.3|9396.3|9421.9|9401.9|9411.6|9391.6|298
1721370600000|2024-07-19 06:30:00|9416.5|9396.5|9413.3|9393.3|9424.4|9404.4|9411.6|9391.6|313
1721370900000|2024-07-19 06:35:00|9413.5|9393.5|9415.8|9395.8|9417.5|9397.5|9411.8|9391.8|339
1721371200000|2024-07-19 06:40:00|9416.4|9396.4|9422.5|9402.5|9422.8|9402.8|9412.4|9392.4|287
1721371500000|2024-07-19 06:45:00|9423.1|9403.1|9418.3|9398.3|9428.9|9408.9|9416.8|9396.8|303
1721371800000|2024-07-19 06:50:00|9418|9398|9419|9399|9422.3|9402.3|9417|9397|274
1721372100000|2024-07-19 06:55:00|9418.8|9398.8|9407.3|9387.3|9419.3|9404.4|9400.5|9384.5|365
1721372400000|2024-07-19 07:00:00|9407.8|9387.8|9380.3|9370.3|9408.8|9390.8|9378.8|9368.8|260
1721372700000|2024-07-19 07:05:00|9380|9370|9355|9345|9383.6|9373.6|9353.8|9343.8|328
1721373000000|2024-07-19 07:10:00|9355.3|9345.3|9334.8|9324.8|9356.5|9346.5|9331.9|9321.9|327
1721373300000|2024-07-19 07:15:00|9335|9325|9342|9332|9351.3|9337.5|9332.8|9322.8|282
1721373600000|2024-07-19 07:20:00|9341.5|9331.5|9341.9|9331.9|9343.5|9333.5|9336.3|9326.3|218
1721373900000|2024-07-19 07:25:00|9341.6|9331.6|9328.8|9318.8|9343.5|9333.5|9328.3|9318.3|241
1721374200000|2024-07-19 07:30:00|9328.5|9318.5|9330.3|9320.3|9343.3|9333.3|9314|9304|282
1721374500000|2024-07-19 07:35:00|9330.5|9320.5|9339.5|9329.5|9339.8|9329.8|9319.3|9309.3|215
1721374800000|2024-07-19 07:40:00|9339.3|9329.3|9339.5|9329.5|9342|9332|9330.4|9320.4|187
1721375100000|2024-07-19 07:45:00|9339.8|9329.8|9335.3|9325.3|9341.5|9331.5|9327.8|9317.8|209
1721375400000|2024-07-19 07:50:00|9335|9325|9354.8|9344.8|9357|9347|9334|9324|224
1721375700000|2024-07-19 07:55:00|9355.4|9345.4|9359.1|9349.1|9366.8|9356.8|9354.8|9344.8|196
1721376000000|2024-07-19 08:00:00|9359.6|9349.6|9373.8|9363.8|9381.3|9371.3|9350.3|9340.3|327
1721376300000|2024-07-19 08:05:00|9374|9364|9369.6|9359.6|9380.3|9370.3|9369.3|9359.3|192
1721376600000|2024-07-19 08:10:00|9369.5|9359.5|9380|9370|9380.6|9370.6|9369.5|9359.5|199
1721376900000|2024-07-19 08:15:00|9380.3|9370.3|9375|9365|9388.8|9378.8|9373.5|9363.5|165
1721377200000|2024-07-19 08:20:00|9374.9|9364.9|9372.3|9362.3|9374.9|9364.9|9365|9352.9|213
1721377500000|2024-07-19 08:25:00|9372|9362|9378|9368|9382.8|9372.8|9367.8|9357.8|209
1721377800000|2024-07-19 08:30:00|9378.3|9368.3|9392.5|9382.5|9400.3|9390.3|9375.5|9365.5|218
1721378100000|2024-07-19 08:35:00|9392.8|9382.8|9380.3|9370.3|9402.3|9392.3|9380|9370|217
1721378400000|2024-07-19 08:40:00|9380.5|9370.5|9374|9364|9385|9375|9373.5|9363.5|140
1721378700000|2024-07-19 08:45:00|9373.9|9363.9|9372.8|9362.8|9377.3|9367.3|9370.3|9360.3|131
1721379000000|2024-07-19 08:50:00|9372.5|9362.5|9374|9364|9376.8|9366.8|9367.8|9357.8|153
1721379300000|2024-07-19 08:55:00|9374.3|9364.3|9364.3|9354.3|9374.3|9364.3|9361.5|9351.5|155
1721379600000|2024-07-19 09:00:00|9364.5|9354.5|9350|9340|9365.5|9355.5|9349.5|9339.5|214
1721379900000|2024-07-19 09:05:00|9349.8|9339.8|9346.8|9336.8|9351.5|9341.5|9334.3|9324.3|214
1721380200000|2024-07-19 09:10:00|9347|9337|9356.5|9346.5|9357.4|9347.4|9345.5|9335.5|201
1721380500000|2024-07-19 09:15:00|9356.3|9346.3|9350.4|9340.4|9358.3|9348.3|9350.3|9340.3|129
1721380800000|2024-07-19 09:20:00|9350.3|9340.3|9342|9332|9351.6|9341.6|9340.5|9330.5|137
1721381100000|2024-07-19 09:25:00|9342.3|9332.3|9341.5|9331.5|9346.3|9336.3|9340.5|9330.5|167
1721381400000|2024-07-19 09:30:00|9341.3|9331.3|9341.4|9331.4|9347.6|9337.6|9339.9|9329.9|134
1721381700000|2024-07-19 09:35:00|9341.5|9331.5|9340|9330|9344|9334|9337.8|9327.8|120
1721382000000|2024-07-19 09:40:00|9339.6|9329.6|9352.5|9342.5|9353.5|9343.5|9337.3|9327.3|180
1721382300000|2024-07-19 09:45:00|9352.6|9342.6|9366.8|9356.8|9367.1|9357.1|9352|9342|174
1721382600000|2024-07-19 09:50:00|9367|9357|9365.1|9355.1|9369.8|9359.8|9363.4|9353.4|140
1721382900000|2024-07-19 09:55:00|9364.9|9354.9|9367.9|9357.9|9368.6|9358.6|9359.4|9349.4|131
1721383200000|2024-07-19 10:00:00|9367.4|9357.4|9357|9347|9367.8|9357.8|9355.6|9345.6|129
1721383500000|2024-07-19 10:05:00|9356.9|9346.9|9353.6|9343.6|9361.8|9351.8|9350.6|9340.6|158
1721383800000|2024-07-19 10:10:00|9353.3|9343.3|9354.5|9344.5|9360.3|9350.3|9351.3|9341.3|145
1721384100000|2024-07-19 10:15:00|9354.4|9344.4|9358|9348|9361.1|9351.1|9352.1|9342.1|165
1721384400000|2024-07-19 10:20:00|9357.9|9347.9|9354|9344|9358.5|9348.5|9351.9|9341.9|137
1721384700000|2024-07-19 10:25:00|9354.1|9344.1|9358.5|9348.5|9360.6|9350.6|9352.5|9342.5|99
1721385000000|2024-07-19 10:30:00|9358.3|9348.3|9360.3|9350.3|9361.8|9351.8|9354.5|9344.5|142
1721385300000|2024-07-19 10:35:00|9360.8|9350.8|9347.3|9337.3|9361.8|9351.8|9347.3|9337.3|113
1721385600000|2024-07-19 10:40:00|9347.6|9337.6|9346.3|9336.3|9349.6|9339.6|9344.8|9334.8|92
1721385900000|2024-07-19 10:45:00|9346.1|9336.1|9342.3|9332.3|9346.1|9336.1|9339|9329|145
1721386200000|2024-07-19 10:50:00|9342.5|9332.5|9338|9328|9344|9334|9337.3|9327.3|128
1721386500000|2024-07-19 10:55:00|9338.3|9328.3|9344.1|9334.1|9348.5|9338.5|9337.8|9327.8|131
1721386800000|2024-07-19 11:00:00|9344.4|9334.4|9343.5|9333.5|9347.4|9337.4|9339|9329|188
1721387100000|2024-07-19 11:05:00|9343.3|9333.3|9349.5|9339.5|9349.5|9339.5|9341|9331|125
1721387400000|2024-07-19 11:10:00|9349.1|9339.1|9348.6|9338.6|9349.4|9339.4|9339.1|9329.1|138
1721387700000|2024-07-19 11:15:00|9348.4|9338.4|9348.1|9338.1|9352.1|9342.1|9345.5|9335.5|124
1721388000000|2024-07-19 11:20:00|9348.4|9338.4|9345.1|9335.1|9349.6|9339.6|9342.4|9332.4|108
1721388300000|2024-07-19 11:25:00|9345.5|9335.5|9344.4|9334.4|9347.9|9337.9|9343.6|9333.6|111
1721388600000|2024-07-19 11:30:00|9344.5|9334.5|9348.6|9338.6|9348.6|9338.6|9337.5|9327.5|144
1721388900000|2024-07-19 11:35:00|9348.4|9338.4|9339.6|9329.6|9348.4|9338.4|9337.8|9327.8|181
1721389200000|2024-07-19 11:40:00|9339.8|9329.8|9334.4|9324.4|9340.6|9330.6|9334.4|9324.4|105
1721389500000|2024-07-19 11:45:00|9334.3|9324.3|9324.3|9314.3|9334.3|9324.3|9323.9|9312.9|173
1721389800000|2024-07-19 11:50:00|9324.1|9314.1|9321.1|9311.1|9324.1|9314.1|9317.5|9307.5|190
1721390100000|2024-07-19 11:55:00|9320.9|9310.9|9341.1|9331.1|9341.1|9331.1|9320.9|9310.9|252
1721390400000|2024-07-19 12:00:00|9341.5|9331.5|9328|9318|9343.8|9333.8|9318.4|9308.4|345
1721390700000|2024-07-19 12:05:00|9328.3|9318.3|9315.9|9305.9|9333|9323|9315.6|9305.6|273
1721391000000|2024-07-19 12:10:00|9316.1|9306.1|9337.8|9327.8|9340.3|9330.3|9315.6|9305.6|298
1721391300000|2024-07-19 12:15:00|9339.1|9329.1|9340|9330|9342|9332|9334.8|9324.8|209
1721391600000|2024-07-19 12:20:00|9340.3|9330.3|9330.8|9320.8|9341.1|9331.1|9329.1|9319.1|192
1721391900000|2024-07-19 12:25:00|9330.5|9320.5|9333.3|9323.3|9340.9|9330.9|9329|9319|200
1721392200000|2024-07-19 12:30:00|9332.6|9322.6|9331.8|9321.8|9338|9328|9329|9319|201
1721392500000|2024-07-19 12:35:00|9331.5|9321.5|9339|9329|9340.5|9330.5|9330.5|9320.5|154
1721392800000|2024-07-19 12:40:00|9339.3|9329.3|9336.1|9326.1|9344.1|9334.1|9335.9|9325.9|155
1721393100000|2024-07-19 12:45:00|9335.9|9325.9|9339.8|9329.8|9342.5|9332.5|9334|9324|161
1721393400000|2024-07-19 12:50:00|9340|9330|9346.8|9336.8|9347.5|9337.5|9338|9328|168
1721393700000|2024-07-19 12:55:00|9346.5|9336.5|9331.5|9321.5|9348.5|9338.5|9329.5|9319.5|354
1721394000000|2024-07-19 13:00:00|9331.8|9321.8|9355|9345|9359.1|9349.1|9331.8|9321.8|635
1721394300000|2024-07-19 13:05:00|9354.8|9344.8|9345.3|9335.3|9358.3|9348.3|9341.5|9331.5|432
1721394600000|2024-07-19 13:10:00|9345.4|9335.4|9330.5|9320.5|9345.4|9335.4|9330.1|9320.1|382
1721394900000|2024-07-19 13:15:00|9330.4|9320.4|9337.9|9327.9|9343.1|9333.1|9329|9319|451
1721395200000|2024-07-19 13:20:00|9337.6|9327.6|9323.8|9313.8|9337.6|9327.6|9322.8|9312.8|444
1721395500000|2024-07-19 13:25:00|9323.6|9313.6|9331.1|9321.1|9332.4|9322.4|9321.1|9311.1|441
1721395800000|2024-07-19 13:30:00|9330.9|9320.9|9345.4|9335.4|9346.8|9336.8|9327.8|9317.8|547
1721396100000|2024-07-19 13:35:00|9345.3|9335.3|9350|9340|9352.9|9342.9|9342.5|9332.5|523
1721396400000|2024-07-19 13:40:00|9349.9|9339.9|9358.9|9348.9|9364.1|9354.1|9349.6|9339.6|522
1721396700000|2024-07-19 13:45:00|9358.8|9348.8|9364|9354|9368.4|9358.4|9354.3|9344.3|490
1721397000000|2024-07-19 13:50:00|9364.3|9354.3|9372|9362|9377.5|9367.5|9355.4|9345.4|491
1721397300000|2024-07-19 13:55:00|9372.4|9362.4|9373.6|9363.6|9379|9369|9367.8|9357.8|450
1721397600000|2024-07-19 14:00:00|9373.9|9363.9|9358.8|9348.8|9375.4|9365.4|9356.4|9346.4|440
1721397900000|2024-07-19 14:05:00|9359.1|9349.1|9366.9|9356.9|9367.1|9357.1|9357|9347|416
1721398200000|2024-07-19 14:10:00|9366.6|9356.6|9354.5|9344.5|9367.5|9357.5|9353.3|9343.3|386
1721398500000|2024-07-19 14:15:00|9355|9345|9356.3|9346.3|9359.8|9349.8|9353.3|9343.3|422
1721398800000|2024-07-19 14:20:00|9356.4|9346.4|9345.4|9335.4|9358.4|9348.4|9343.5|9333.5|398
1721399100000|2024-07-19 14:25:00|9345.8|9335.8|9345.9|9335.9|9351.1|9341.1|9345|9335|372
1721399400000|2024-07-19 14:30:00|9346.1|9336.1|9349|9339|9353.4|9343.4|9341.8|9331.8|485
1721399700000|2024-07-19 14:35:00|9348.8|9338.8|9352|9342|9359.3|9349.3|9346.4|9336.4|360
1721400000000|2024-07-19 14:40:00|9351.8|9341.8|9345.8|9335.8|9352.6|9342.6|9345.5|9335.5|331
1721400300000|2024-07-19 14:45:00|9346|9336|9352.9|9342.9|9355.6|9345.6|9346|9336|277
1721400600000|2024-07-19 14:50:00|9352.5|9342.5|9352.8|9342.8|9354.6|9344.6|9344.3|9334.3|319
1721400900000|2024-07-19 14:55:00|9353|9343|9346.8|9336.8|9356.5|9346.5|9344.5|9334.5|299
1721401200000|2024-07-19 15:00:00|9346.5|9336.5|9352.9|9342.9|9354.1|9344.1|9344.5|9334.5|308
1721401500000|2024-07-19 15:05:00|9352.6|9342.6|9339.6|9329.6|9353.5|9343.5|9338.4|9328.4|326
1721401800000|2024-07-19 15:10:00|9339.8|9329.8|9337.8|9327.8|9347.1|9337.1|9334.8|9324.8|360
1721402100000|2024-07-19 15:15:00|9338|9328|9345.9|9335.9|9346.6|9336.6|9337.6|9327.6|269
1721402400000|2024-07-19 15:20:00|9345.8|9335.8|9340.8|9330.8|9348.8|9338.8|9339.5|9329.5|225
1721402700000|2024-07-19 15:25:00|9340.9|9330.9|9329.8|9319.8|9343.4|9333.4|9329.6|9319.6|274
1721403000000|2024-07-19 15:30:00|9329.3|9319.3|9321.8|9311.8|9330.9|9320.9|9317.6|9307.6|340
1721403300000|2024-07-19 15:35:00|9322|9312|9318|9308|9331.4|9321.4|9318|9308|332
1721403600000|2024-07-19 15:40:00|9317.8|9307.8|9314.1|9304.1|9322.1|9312.1|9311.9|9301.9|286
1721403900000|2024-07-19 15:45:00|9313.9|9303.9|9311.6|9301.6|9321.6|9311.6|9310.6|9300.6|229
1721404200000|2024-07-19 15:50:00|9311.4|9301.4|9308.1|9298.1|9316.1|9306.1|9305.6|9285.6|242
1721404500000|2024-07-19 15:55:00|9308.3|9298.3|9310.4|9300.4|9314.6|9304.6|9307.4|9297.4|215
1721404800000|2024-07-19 16:00:00|9310.1|9300.1|9310.4|9300.4|9311.6|9301.6|9307.1|9297.1|175
1721405100000|2024-07-19 16:05:00|9310.1|9300.1|9309.4|9299.4|9315.4|9305.4|9305.9|9295.9|187
1721405400000|2024-07-19 16:10:00|9309.6|9299.6|9308.4|9298.4|9310.6|9300.6|9305.9|9295.9|131
1721405700000|2024-07-19 16:15:00|9308.1|9298.1|9304.9|9294.9|9310.4|9300.4|9303.9|9293.9|153
1721406000000|2024-07-19 16:20:00|9305.4|9295.4|9304.1|9294.1|9305.9|9295.9|9298.4|9288.4|294
1721406300000|2024-07-19 16:25:00|9304.4|9294.4|9307.4|9297.4|9308.6|9298.6|9301.6|9291.6|164
1721406600000|2024-07-19 16:30:00|9306.9|9296.9|9305.9|9295.9|9308.9|9298.9|9302.9|9292.9|223
1721406900000|2024-07-19 16:35:00|9305.4|9295.4|9310.9|9300.9|9311.4|9301.4|9305.4|9295.4|224
1721407200000|2024-07-19 16:40:00|9311.1|9301.1|9306.1|9296.1|9311.6|9301.6|9303.9|9293.9|189
1721407500000|2024-07-19 16:45:00|9306.6|9296.6|9305.4|9295.4|9309.1|9299.1|9303.6|9293.6|147
1721407800000|2024-07-19 16:50:00|9305.6|9295.6|9303.9|9293.9|9305.6|9295.6|9300.4|9290.4|131
1721408100000|2024-07-19 16:55:00|9302.9|9292.9|9303.5|9293.5|9305.3|9295.3|9300.8|9290.8|205
1721408400000|2024-07-19 17:00:00|9303.8|9293.8|9290.8|9280.8|9306|9296|9289.3|9279.3|128
1721408700000|2024-07-19 17:05:00|9290.5|9280.5|9298.9|9288.9|9299.4|9289.4|9290.5|9280.5|97
1721409000000|2024-07-19 17:10:00|9299|9289|9300.6|9290.6|9304.1|9294.1|9298.9|9288.9|104
1721409300000|2024-07-19 17:15:00|9300.4|9290.4|9296.8|9286.8|9302.8|9292.8|9296.6|9286.6|115
1721409600000|2024-07-19 17:20:00|9296.5|9286.5|9292.8|9282.8|9296.6|9286.6|9290.8|9280.8|71
1721409900000|2024-07-19 17:25:00|9292.9|9282.9|9294.5|9284.5|9299|9289|9292.8|9282.8|173
1721410200000|2024-07-19 17:30:00|9294.3|9284.3|9293.3|9283.3|9296.1|9286.1|9290.3|9280.3|194
1721410500000|2024-07-19 17:35:00|9293|9283|9295.3|9285.3|9296.9|9286.9|9290.5|9280.5|153
1721410800000|2024-07-19 17:40:00|9295|9285|9290.4|9280.4|9296.1|9286.1|9288.6|9278.6|87
1721411100000|2024-07-19 17:45:00|9290.6|9280.6|9300|9290|9300.3|9290.3|9290.6|9280.6|118
1721411400000|2024-07-19 17:50:00|9300.3|9290.3|9296.8|9286.8|9300.5|9290.5|9295.4|9285.4|73
1721411700000|2024-07-19 17:55:00|9296.3|9286.3|9299.1|9277.1|9302.4|9286.3|9296.3|9275.4|11
1721606400000|2024-07-22 00:00:00|9333.6|9313.6|9330.8|9320.8|9338.1|9324.4|9328.6|9308.6|78
1721606700000|2024-07-22 00:05:00|9330.1|9320.1|9329.8|9319.8|9332|9322|9324.9|9314.9|128
1721607000000|2024-07-22 00:10:00|9329.3|9319.3|9328.5|9318.5|9329.5|9319.5|9325.8|9315.8|77
1721607300000|2024-07-22 00:15:00|9328.3|9318.3|9333.5|9323.5|9333.8|9323.8|9324.6|9314.6|84
1721607600000|2024-07-22 00:20:00|9333|9323|9333.3|9323.3|9335.3|9325.3|9329.8|9319.8|89
1721607900000|2024-07-22 00:25:00|9333|9323|9334.3|9324.3|9338|9328|9332.5|9322.5|78
1721608200000|2024-07-22 00:30:00|9334|9324|9329.5|9319.5|9334|9324|9328|9318|57
1721608500000|2024-07-22 00:35:00|9329.3|9319.3|9329.5|9319.5|9329.5|9319.5|9326.3|9316.3|46
1721608800000|2024-07-22 00:40:00|9329.3|9319.3|9327.5|9317.5|9329.5|9319.5|9326.8|9316.8|56
1721609100000|2024-07-22 00:45:00|9327.3|9317.3|9329|9319|9331.5|9321.5|9326.8|9316.8|56
1721609400000|2024-07-22 00:50:00|9328.8|9318.8|9331|9321|9331.5|9321.5|9326.8|9316.8|69
1721609700000|2024-07-22 00:55:00|9331.3|9321.3|9342|9322|9342.5|9324.8|9330.5|9318.3|100
1721610000000|2024-07-22 01:00:00|9342.5|9322.5|9327.3|9317.3|9360.8|9342.8|9324.1|9314.1|412
1721610300000|2024-07-22 01:05:00|9327|9317|9332.3|9322.3|9339.8|9329.8|9322.5|9312.5|362
1721610600000|2024-07-22 01:10:00|9332|9322|9344|9334|9347.3|9337.3|9330.3|9320.3|340
1721610900000|2024-07-22 01:15:00|9343|9333|9343|9333|9349|9339|9337.3|9327.3|352
1721611200000|2024-07-22 01:20:00|9342.8|9332.8|9356.5|9346.5|9359.8|9349.8|9340.8|9330.8|350
1721611500000|2024-07-22 01:25:00|9356.8|9346.8|9356.5|9346.5|9362.3|9352.3|9355.3|9345.3|220
1721611800000|2024-07-22 01:30:00|9356|9346|9348|9338|9360|9350|9346|9336|360
1721612100000|2024-07-22 01:35:00|9347.8|9337.8|9349.5|9339.5|9353.5|9343.5|9343.5|9333.5|308
1721612400000|2024-07-22 01:40:00|9349.3|9339.3|9346.8|9336.8|9352.5|9342.5|9343.8|9333.8|340
1721612700000|2024-07-22 01:45:00|9347|9337|9337.5|9327.5|9347.3|9337.3|9336.8|9326.8|293
1721613000000|2024-07-22 01:50:00|9337.3|9327.3|9319.5|9309.5|9337.3|9327.3|9310.5|9300.5|391
1721613300000|2024-07-22 01:55:00|9319|9309|9315.5|9305.5|9326.8|9316.8|9311.5|9301.5|373
1721613600000|2024-07-22 02:00:00|9315.3|9305.3|9316.8|9306.8|9320.8|9310.8|9310.3|9300.3|410
1721613900000|2024-07-22 02:05:00|9316.5|9306.5|9320.8|9310.8|9321|9311|9314.5|9304.5|310
1721614200000|2024-07-22 02:10:00|9320.5|9310.5|9319.3|9309.3|9321.5|9311.5|9314.8|9304.8|261
1721614500000|2024-07-22 02:15:00|9319.8|9309.8|9319.5|9309.5|9321.3|9311.3|9315.8|9305.8|181
1721614800000|2024-07-22 02:20:00|9319|9309|9314.5|9304.5|9320.8|9310.8|9313.5|9303.5|168
1721615100000|2024-07-22 02:25:00|9314.3|9304.3|9312|9302|9315.3|9305.3|9310.5|9300.5|143
1721615400000|2024-07-22 02:30:00|9312.3|9302.3|9317.5|9307.5|9323.5|9313.5|9312|9302|327
1721615700000|2024-07-22 02:35:00|9317.3|9307.3|9322.5|9312.5|9323.5|9313.5|9316|9306|234
1721616000000|2024-07-22 02:40:00|9322.3|9312.3|9312.8|9302.8|9324.5|9313|9311.8|9301.8|248
1721616300000|2024-07-22 02:45:00|9313|9303|9325|9315|9327|9317|9313|9303|223
1721616600000|2024-07-22 02:50:00|9325.3|9315.3|9323.8|9313.8|9328.8|9318.8|9323|9313|270
1721616900000|2024-07-22 02:55:00|9323.5|9313.5|9325|9315|9329.8|9319.8|9323.3|9313.3|241
1721617200000|2024-07-22 03:00:00|9324.8|9314.8|9341.3|9331.3|9343.3|9333.3|9322.8|9312.8|313
1721617500000|2024-07-22 03:05:00|9341.5|9331.5|9340.3|9330.3|9344|9334|9336.8|9326.8|316
1721617800000|2024-07-22 03:10:00|9340|9330|9336|9326|9347|9337|9335.5|9325.5|212
1721618100000|2024-07-22 03:15:00|9336.3|9326.3|9341.3|9331.3|9342|9332|9333|9323|254
1721618400000|2024-07-22 03:20:00|9341.5|9331.5|9335.3|9325.3|9341.8|9331.8|9332.5|9322.5|244
1721618700000|2024-07-22 03:25:00|9335.5|9325.5|9338.5|9318.5|9339.3|9325.8|9331.3|9317.5|164
1721619000000|2024-07-22 03:30:00|9338|9318|9329.5|9319.5|9338|9323.3|9329.5|9317|55
1721619300000|2024-07-22 03:35:00|9329.8|9319.8|9324.5|9314.5|9331.8|9321.8|9323|9313|76
1721619600000|2024-07-22 03:40:00|9324.3|9314.3|9320|9310|9325.8|9315.8|9318.8|9308.8|101
1721619900000|2024-07-22 03:45:00|9319.8|9309.8|9318|9308|9320|9310|9316.5|9306.5|82
1721620200000|2024-07-22 03:50:00|9317.8|9307.8|9316.5|9306.5|9318.5|9308.5|9316.5|9306.5|70
1721620500000|2024-07-22 03:55:00|9316.3|9306.3|9313.8|9303.8|9316.3|9306.3|9313|9303|58
1721620800000|2024-07-22 04:00:00|9313.5|9303.5|9299.8|9289.8|9314.5|9304.5|9294|9284|176
1721621100000|2024-07-22 04:05:00|9300|9290|9297.8|9287.8|9301|9291|9294.8|9284.8|129
1721621400000|2024-07-22 04:10:00|9297.5|9287.5|9301|9291|9304.5|9294.5|9297.5|9287.5|86
1721621700000|2024-07-22 04:15:00|9301.3|9291.3|9299.3|9289.3|9303|9293|9299|9289|79
1721622000000|2024-07-22 04:20:00|9299|9289|9300.3|9290.3|9301|9291|9298.5|9288.5|50
1721622300000|2024-07-22 04:25:00|9300|9290|9299.5|9289.5|9301|9291|9297.8|9287.8|44
1721622600000|2024-07-22 04:30:00|9299.8|9289.8|9302.3|9292.3|9303|9293|9299.3|9289.3|59
1721622900000|2024-07-22 04:35:00|9302.5|9292.5|9306.5|9296.5|9307|9297|9302.5|9292.5|64
1721623200000|2024-07-22 04:40:00|9306.8|9296.8|9306.5|9296.5|9307.5|9297.5|9305|9295|48
1721623500000|2024-07-22 04:45:00|9306.3|9296.3|9307.8|9297.8|9308|9298|9304.5|9294.5|33
1721623800000|2024-07-22 04:50:00|9307.5|9297.5|9306|9296|9307.5|9297.5|9305.8|9295.8|44
1721624100000|2024-07-22 04:55:00|9306.3|9296.3|9303.8|9293.8|9306.5|9296.5|9302.5|9292.5|51
1721624400000|2024-07-22 05:00:00|9303.3|9293.3|9308|9298|9309|9299|9300.8|9290.8|133
1721624700000|2024-07-22 05:05:00|9308.3|9298.3|9303.3|9293.3|9308.5|9298.5|9302|9292|67
1721625000000|2024-07-22 05:10:00|9303.5|9293.5|9302|9292|9304.3|9294.3|9301.8|9291.8|76
1721625300000|2024-07-22 05:15:00|9301.8|9291.8|9302.5|9292.5|9303|9293|9300.8|9290.8|83
1721625600000|2024-07-22 05:20:00|9302.3|9292.3|9307.3|9297.3|9307.8|9297.8|9302|9292|100
1721625900000|2024-07-22 05:25:00|9307.5|9297.5|9314.8|9294.8|9314.8|9300|9306.5|9293.8|82
1721626200000|2024-07-22 05:30:00|9314.3|9294.3|9312.3|9302.3|9316.3|9306.3|9306.5|9286.5|353
1721626500000|2024-07-22 05:35:00|9311.8|9301.8|9308.3|9298.3|9312|9302|9304.5|9294.5|275
1721626800000|2024-07-22 05:40:00|9308|9298|9293.5|9283.5|9308.5|9298.5|9293.5|9283.5|265
1721627100000|2024-07-22 05:45:00|9293.3|9283.3|9286.8|9276.8|9294|9284|9278|9268|309
1721627400000|2024-07-22 05:50:00|9287|9277|9283.8|9273.8|9294.5|9284.5|9282.8|9272.8|260
1721627700000|2024-07-22 05:55:00|9283.5|9273.5|9274|9264|9284.3|9274.3|9270.3|9260.3|374
1721628000000|2024-07-22 06:00:00|9274.3|9264.3|9280.3|9270.3|9284.3|9274.3|9270|9260|363
1721628300000|2024-07-22 06:05:00|9280|9270|9273.8|9263.8|9282|9272|9269|9259|390
1721628600000|2024-07-22 06:10:00|9274|9264|9279|9269|9282.5|9272.5|9272.3|9262.3|333
1721628900000|2024-07-22 06:15:00|9278.8|9268.8|9285.3|9275.3|9286.3|9276.3|9272.8|9262.8|291
1721629200000|2024-07-22 06:20:00|9285.5|9275.5|9278.5|9268.5|9290.8|9280.8|9272.3|9262.3|330
1721629500000|2024-07-22 06:25:00|9278.3|9268.3|9272.5|9262.5|9278.3|9268.3|9271.5|9261.5|251
1721629800000|2024-07-22 06:30:00|9272.3|9262.3|9276.5|9266.5|9285.5|9275.5|9268.3|9258.3|321
1721630100000|2024-07-22 06:35:00|9276.8|9266.8|9282.8|9272.8|9284|9274|9274.5|9264.5|296
1721630400000|2024-07-22 06:40:00|9282.5|9272.5|9281.3|9271.3|9290|9280|9280.5|9270.5|308
1721630700000|2024-07-22 06:45:00|9281|9271|9279.3|9269.3|9289.8|9277.5|9278|9268|239
1721631000000|2024-07-22 06:50:00|9279.8|9269.8|9260.3|9250.3|9280.3|9270.3|9259|9249|360
1721631300000|2024-07-22 06:55:00|9260|9250|9258.6|9238.6|9271.6|9252.6|9256.6|9238.6|310
1721631600000|2024-07-22 07:00:00|9260.1|9240.1|9247.9|9237.9|9260.1|9246.6|9246.6|9234.4|288
1721631900000|2024-07-22 07:05:00|9248.1|9238.1|9250.9|9240.9|9255.1|9245.1|9238.9|9228.9|273
1721632200000|2024-07-22 07:10:00|9250.6|9240.6|9260.1|9250.1|9264.6|9254.6|9248.6|9238.6|212
1721632500000|2024-07-22 07:15:00|9260.4|9250.4|9268.1|9258.1|9275.6|9265.6|9260.4|9250.4|229
1721632800000|2024-07-22 07:20:00|9268.4|9258.4|9269.9|9259.9|9271.4|9261.4|9259.4|9249.4|261
1721633100000|2024-07-22 07:25:00|9269.6|9259.6|9258.1|9248.1|9274.1|9264.1|9256.1|9246.1|185
1721633400000|2024-07-22 07:30:00|9257.6|9247.6|9252.9|9242.9|9263.4|9253.4|9252.9|9242.9|204
1721633700000|2024-07-22 07:35:00|9253.1|9243.1|9256.9|9246.9|9258.1|9248.1|9252.4|9242.4|180
1721634000000|2024-07-22 07:40:00|9256.6|9246.6|9266.4|9256.4|9267.6|9257.6|9255.6|9245.6|177
1721634300000|2024-07-22 07:45:00|9266.6|9256.6|9274.4|9264.4|9276.1|9266.1|9263.4|9253.4|165
1721634600000|2024-07-22 07:50:00|9274.6|9264.6|9279.9|9269.9|9284.9|9274.9|9273.9|9263.9|203
1721634900000|2024-07-22 07:55:00|9280.1|9270.1|9273.4|9263.4|9283.4|9273.4|9273.4|9263.4|200
1721635200000|2024-07-22 08:00:00|9273.1|9263.1|9300.1|9290.1|9301.6|9291.6|9269.4|9259.4|280
1721635500000|2024-07-22 08:05:00|9299.9|9289.9|9296.4|9286.4|9308.4|9298.4|9296.4|9286.4|277
1721635800000|2024-07-22 08:10:00|9296.6|9286.6|9306.1|9296.1|9306.1|9296.1|9293.4|9283.4|215
1721636100000|2024-07-22 08:15:00|9306.4|9296.4|9304.4|9294.4|9308.6|9298.6|9301.6|9291.6|159
1721636400000|2024-07-22 08:20:00|9303.9|9293.9|9305.6|9295.6|9305.6|9295.6|9297.1|9287.1|170
1721636700000|2024-07-22 08:25:00|9305.9|9295.9|9309.9|9299.9|9310.9|9300.9|9305.4|9295.4|106
1721637000000|2024-07-22 08:30:00|9310.1|9300.1|9318.6|9308.6|9319.1|9309.1|9310.1|9300.1|148
1721637300000|2024-07-22 08:35:00|9318.4|9308.4|9321.9|9311.9|9324.6|9314.6|9316.1|9306.1|157
1721637600000|2024-07-22 08:40:00|9321.6|9311.6|9317.1|9307.1|9321.6|9311.6|9314.6|9304.6|128
1721637900000|2024-07-22 08:45:00|9316.9|9306.9|9305.6|9295.6|9316.9|9306.9|9302.4|9292.4|164
1721638200000|2024-07-22 08:50:00|9305.4|9295.4|9306.4|9296.4|9309.9|9299.9|9304.6|9294.6|142
1721638500000|2024-07-22 08:55:00|9306.6|9296.6|9313.4|9303.4|9314.4|9304.4|9306.6|9296.6|104
1721638800000|2024-07-22 09:00:00|9313.6|9303.6|9305.1|9295.1|9316.1|9306.1|9304.1|9294.1|146
1721639100000|2024-07-22 09:05:00|9304.9|9294.9|9310.1|9300.1|9311.1|9301.1|9302.4|9292.4|89
1721639400000|2024-07-22 09:10:00|9309.9|9299.9|9311.9|9301.9|9315.4|9305.4|9307.9|9297.9|116
1721639700000|2024-07-22 09:15:00|9312.4|9302.4|9301.4|9291.4|9312.6|9302.6|9300.1|9290.1|159
1721640000000|2024-07-22 09:20:00|9301.6|9291.6|9301.9|9291.9|9307.6|9297.6|9301.1|9291.1|112
1721640300000|2024-07-22 09:25:00|9302.1|9292.1|9291.4|9281.4|9302.6|9292.6|9289.6|9279.6|113
1721640600000|2024-07-22 09:30:00|9291.6|9281.6|9297.9|9287.9|9299.4|9289.4|9291.6|9281.6|135
1721640900000|2024-07-22 09:35:00|9298.1|9288.1|9291.9|9281.9|9298.6|9288.6|9288.4|9278.4|127
1721641200000|2024-07-22 09:40:00|9291.6|9281.6|9288.4|9278.4|9291.6|9281.6|9284.6|9274.6|101
1721641500000|2024-07-22 09:45:00|9287.9|9277.9|9292.9|9282.9|9296.4|9286.4|9287.1|9277.1|111
1721641800000|2024-07-22 09:50:00|9292.6|9282.6|9290.6|9280.6|9293.4|9283.4|9288.6|9278.6|139
1721642100000|2024-07-22 09:55:00|9290.9|9280.9|9288.9|9278.9|9292.6|9282.6|9284.9|9274.9|87
1721642400000|2024-07-22 10:00:00|9288.6|9278.6|9282.9|9272.9|9292.6|9282.6|9281.1|9271.1|112
1721642700000|2024-07-22 10:05:00|9283.1|9273.1|9281.1|9271.1|9286.1|9276.1|9279.1|9269.1|97
1721643000000|2024-07-22 10:10:00|9280.9|9270.9|9277.6|9267.6|9280.9|9270.9|9273.9|9263.9|106
1721643300000|2024-07-22 10:15:00|9276.4|9266.4|9271.9|9261.9|9277.4|9267.4|9271.6|9261.6|131
1721643600000|2024-07-22 10:20:00|9271.6|9261.6|9269.9|9259.9|9273.1|9263.1|9267.1|9257.1|131
1721643900000|2024-07-22 10:25:00|9270.1|9260.1|9273.9|9263.9|9274.1|9264.1|9267.9|9257.9|104
1721644200000|2024-07-22 10:30:00|9274.1|9264.1|9271.6|9261.6|9276.9|9266.9|9269.1|9259.1|87
1721644500000|2024-07-22 10:35:00|9271.9|9261.9|9271.4|9261.4|9273.1|9263.1|9268.4|9258.4|101
1721644800000|2024-07-22 10:40:00|9271.6|9261.6|9267.9|9257.9|9276.6|9266.6|9267.9|9257.9|90
1721645100000|2024-07-22 10:45:00|9267.6|9257.6|9263.1|9253.1|9269.9|9259.9|9260.9|9250.9|135
1721645400000|2024-07-22 10:50:00|9262.9|9252.9|9263.4|9253.4|9268.1|9258.1|9260.9|9250.9|95
1721645700000|2024-07-22 10:55:00|9263.1|9253.1|9265.1|9255.1|9266.4|9256.4|9261.6|9251.6|92
1721646000000|2024-07-22 11:00:00|9264.6|9254.6|9266.6|9256.6|9270.1|9260.1|9262.4|9252.4|109
1721646300000|2024-07-22 11:05:00|9266.4|9256.4|9261.1|9251.1|9266.4|9256.4|9259.1|9249.1|111
1721646600000|2024-07-22 11:10:00|9261.4|9251.4|9253.4|9243.4|9261.9|9251.9|9251.4|9241.4|160
1721646900000|2024-07-22 11:15:00|9253.6|9243.6|9254.6|9244.6|9260.6|9250.6|9253.6|9243.6|109
1721647200000|2024-07-22 11:20:00|9253.4|9243.4|9251.4|9241.4|9257.6|9247.6|9251.4|9241.4|86
1721647500000|2024-07-22 11:25:00|9251.1|9241.1|9254.9|9244.9|9256.4|9246.4|9251.1|9241.1|128
1721647800000|2024-07-22 11:30:00|9254.6|9244.6|9255.6|9245.6|9267.6|9257.6|9254.6|9244.6|224
1721648100000|2024-07-22 11:35:00|9255.9|9245.9|9253.6|9243.6|9261.4|9251.4|9253.4|9243.4|160
1721648400000|2024-07-22 11:40:00|9253.9|9243.9|9240.4|9230.4|9255.1|9245.1|9238.6|9228.6|176
1721648700000|2024-07-22 11:45:00|9240.1|9230.1|9235.6|9225.6|9245.4|9235.4|9232.4|9222.4|251
1721649000000|2024-07-22 11:50:00|9235.4|9225.4|9217.6|9207.6|9235.4|9225.4|9217.6|9207.6|183
1721649300000|2024-07-22 11:55:00|9217.4|9207.4|9215.4|9205.4|9223.1|9213.1|9213.6|9203.6|283
1721649600000|2024-07-22 12:00:00|9215.6|9205.6|9205.9|9195.9|9219.6|9209.6|9205.9|9195.9|326
1721649900000|2024-07-22 12:05:00|9206.1|9196.1|9201.9|9191.9|9213.1|9203.1|9201.1|9191.1|282
1721650200000|2024-07-22 12:10:00|9202.1|9192.1|9196.4|9186.4|9208.6|9198.6|9193.6|9183.6|360
1721650500000|2024-07-22 12:15:00|9196.6|9186.6|9196.6|9186.6|9202.6|9192.6|9193.4|9183.4|213
1721650800000|2024-07-22 12:20:00|9196.9|9186.9|9206.1|9196.1|9208.9|9198.9|9196.9|9186.9|231
1721651100000|2024-07-22 12:25:00|9206.4|9196.4|9207.9|9197.9|9212.4|9202.4|9198.4|9188.4|229
1721651400000|2024-07-22 12:30:00|9207.6|9197.6|9194.9|9184.9|9209.6|9199.6|9189.4|9179.4|275
1721651700000|2024-07-22 12:35:00|9195|9185|9197|9187|9203.5|9193.5|9191.3|9181.3|264
1721652000000|2024-07-22 12:40:00|9196.9|9186.9|9192|9182|9199.5|9189.5|9191|9181|272
1721652300000|2024-07-22 12:45:00|9191.8|9181.8|9197.9|9187.9|9198.4|9188.4|9186.3|9176.3|302
1721652600000|2024-07-22 12:50:00|9197.4|9187.4|9191.5|9181.5|9200.9|9190.9|9189|9179|249
1721652900000|2024-07-22 12:55:00|9191.6|9181.6|9194.9|9184.9|9196.5|9186.5|9186.8|9176.8|280
1721653200000|2024-07-22 13:00:00|9194.4|9184.4|9199.8|9189.8|9204.4|9194.4|9187.5|9177.5|671
1721653500000|2024-07-22 13:05:00|9199|9189|9212.4|9202.4|9219.4|9209.4|9196.3|9186.3|550
1721653800000|2024-07-22 13:10:00|9212.1|9202.1|9199.1|9189.1|9212.1|9202.1|9197.9|9187.9|423
1721654100000|2024-07-22 13:15:00|9197.1|9187.1|9210.5|9200.5|9213.1|9203.1|9197|9187|456
1721654400000|2024-07-22 13:20:00|9210.4|9200.4|9200.3|9190.3|9216.1|9206.1|9200.1|9190.1|380
1721654700000|2024-07-22 13:25:00|9200|9190|9199.5|9189.5|9203|9193|9194.3|9184.3|418
1721655000000|2024-07-22 13:30:00|9199.1|9189.1|9201.1|9191.1|9205.9|9195.9|9189.6|9179.6|564
1721655300000|2024-07-22 13:35:00|9201.3|9191.3|9198.9|9188.9|9207.3|9197.3|9196|9186|447
1721655600000|2024-07-22 13:40:00|9199.1|9189.1|9184.3|9174.3|9202.5|9192.5|9182.4|9172.4|475
1721655900000|2024-07-22 13:45:00|9184|9174|9181|9171|9187|9177|9178.8|9168.8|488
1721656200000|2024-07-22 13:50:00|9181.1|9171.1|9186.3|9176.3|9187.5|9177.5|9180|9170|441
1721656500000|2024-07-22 13:55:00|9186.1|9176.1|9182|9172|9188|9178|9178.3|9168.3|416
1721656800000|2024-07-22 14:00:00|9181.8|9171.8|9193.8|9183.8|9197.6|9187.6|9176.5|9166.5|470
1721657100000|2024-07-22 14:05:00|9194|9184|9189.5|9179.5|9195.3|9185.3|9186|9176|379
1721657400000|2024-07-22 14:10:00|9189.6|9179.6|9190.5|9180.5|9199.3|9189.3|9189.6|9179.6|355
1721657700000|2024-07-22 14:15:00|9190.6|9180.6|9190.5|9180.5|9196|9186|9185.8|9175.8|275
1721658000000|2024-07-22 14:20:00|9190.8|9180.8|9195.8|9185.8|9203.3|9193.3|9190.8|9180.8|431
1721658300000|2024-07-22 14:25:00|9196|9186|9196|9186|9203|9193|9192|9182|380
1721658600000|2024-07-22 14:30:00|9196.3|9186.3|9195.1|9185.1|9196.8|9186.8|9190|9180|379
1721658900000|2024-07-22 14:35:00|9195.3|9185.3|9195.5|9185.5|9204.3|9194.3|9192.5|9182.5|334
1721659200000|2024-07-22 14:40:00|9196.3|9186.3|9193.5|9183.5|9200|9190|9191|9181|342
1721659500000|2024-07-22 14:45:00|9193.6|9183.6|9187.3|9177.3|9193.6|9183.6|9183.8|9173.8|246
1721659800000|2024-07-22 14:50:00|9187.8|9177.8|9191.8|9181.8|9193|9183|9186.5|9176.5|307
1721660100000|2024-07-22 14:55:00|9192|9182|9193|9183|9199.6|9189.6|9190.3|9180.3|308
1721660400000|2024-07-22 15:00:00|9192.8|9182.8|9194.1|9184.1|9198|9188|9191|9181|331
1721660700000|2024-07-22 15:05:00|9193.9|9183.9|9192.3|9182.3|9202.5|9192.5|9191.9|9181.9|319
1721661000000|2024-07-22 15:10:00|9192.1|9182.1|9202.5|9192.5|9205.5|9195.5|9192.1|9182.1|231
1721661300000|2024-07-22 15:15:00|9202.8|9192.8|9203.5|9193.5|9207|9197|9201.3|9191.3|271
1721661600000|2024-07-22 15:20:00|9203.8|9193.8|9197.1|9187.1|9205.1|9195.1|9196.8|9186.8|264
1721661900000|2024-07-22 15:25:00|9197.5|9187.5|9194|9184|9197.5|9187.5|9189.4|9179.4|381
1721662200000|2024-07-22 15:30:00|9194.3|9184.3|9202|9192|9203.4|9193.4|9193.8|9183.8|288
1721662500000|2024-07-22 15:35:00|9201.8|9191.8|9212|9202|9215|9205|9200.5|9190.5|336
1721662800000|2024-07-22 15:40:00|9212.3|9202.3|9222.3|9212.3|9223.9|9213.9|9211.9|9201.9|330
1721663100000|2024-07-22 15:45:00|9222.1|9212.1|9209.8|9199.8|9229.3|9219.3|9209.6|9199.6|370
1721663400000|2024-07-22 15:50:00|9209.5|9199.5|9215|9205|9221.3|9211.3|9209.1|9199.1|263
1721663700000|2024-07-22 15:55:00|9214.9|9204.9|9206.8|9196.8|9215.1|9205.1|9205.8|9195.8|176
1721664000000|2024-07-22 16:00:00|9207|9197|9208|9198|9209.8|9199.8|9205.3|9195.3|240
1721664300000|2024-07-22 16:05:00|9208.3|9198.3|9207.4|9197.4|9210|9200|9205.5|9195.5|208
1721664600000|2024-07-22 16:10:00|9207.5|9197.5|9206.4|9196.4|9209.5|9199.5|9206.4|9196.4|158
1721664900000|2024-07-22 16:15:00|9206.8|9196.8|9217|9207|9218|9208|9206.5|9196.5|166
1721665200000|2024-07-22 16:20:00|9217.3|9207.3|9218.8|9208.8|9223.6|9213.6|9216.5|9206.5|175
1721665500000|2024-07-22 16:25:00|9219|9209|9216.3|9206.3|9219.3|9209.3|9214.8|9204.8|116
1721665800000|2024-07-22 16:30:00|9216|9206|9215.8|9205.8|9216.9|9206.9|9212.5|9202.5|92
1721666100000|2024-07-22 16:35:00|9215.6|9205.6|9220.1|9210.1|9224.5|9214.5|9215.6|9205.6|178
1721666400000|2024-07-22 16:40:00|9219.9|9209.9|9218.4|9208.4|9220.6|9210.6|9216.3|9206.3|119
1721666700000|2024-07-22 16:45:00|9218.1|9208.1|9218.9|9208.9|9220|9210|9216|9206|98
1721667000000|2024-07-22 16:50:00|9219.4|9209.4|9215.8|9205.8|9220.5|9210.5|9215|9205|107
1721667300000|2024-07-22 16:55:00|9215.5|9205.5|9224.8|9214.8|9226.8|9216.8|9214.5|9204.5|157
1721667600000|2024-07-22 17:00:00|9224.5|9214.5|9227.3|9217.3|9232.3|9222.3|9223.5|9213.5|151
1721667900000|2024-07-22 17:05:00|9228.8|9218.8|9233.8|9223.8|9236.5|9226.5|9228.8|9218.8|116
1721668200000|2024-07-22 17:10:00|9233.5|9223.5|9230.3|9220.3|9233.5|9223.5|9227.8|9217.8|100
1721668500000|2024-07-22 17:15:00|9230|9220|9234.8|9224.8|9235.5|9225.5|9228.3|9218.3|79
1721668800000|2024-07-22 17:20:00|9236|9226|9235.3|9225.3|9237.8|9227.8|9234|9224|49
1721669100000|2024-07-22 17:25:00|9235.4|9225.4|9239.5|9229.5|9242.6|9232.6|9235.4|9225.4|88
1721669400000|2024-07-22 17:30:00|9239.8|9229.8|9243.8|9233.8|9244.6|9234.6|9238|9224.4|61
1721669700000|2024-07-22 17:35:00|9243.5|9233.5|9237.5|9227.5|9243.8|9233.8|9235.3|9225.3|93
1721670000000|2024-07-22 17:40:00|9238.3|9228.3|9235.3|9225.3|9239.3|9229.3|9235.3|9225.3|39
1721670300000|2024-07-22 17:45:00|9236.1|9226.1|9233.8|9223.8|9237.4|9227.4|9232.5|9222.5|83
1721670600000|2024-07-22 17:50:00|9233.3|9223.3|9236.5|9226.5|9236.5|9226.5|9232.4|9222.4|49
1721670900000|2024-07-22 17:55:00|9236.3|9226.3|9243.1|9221.1|9247.1|9227|9236.3|9220.1|16
1721692800000|2024-07-23 00:00:00|9233.1|9213.1|9237.6|9217.6|9238.6|9218.6|9232.9|9212.9|47
1721693100000|2024-07-23 00:05:00|9237.9|9217.9|9235.9|9215.9|9239.9|9219.9|9233.4|9213.4|77
1721693400000|2024-07-23 00:10:00|9235.6|9215.6|9234.1|9214.1|9237.1|9217.1|9232.1|9212.1|44
1721693700000|2024-07-23 00:15:00|9233.9|9213.9|9230.9|9210.9|9235.1|9215.1|9230.6|9210.6|54
1721694000000|2024-07-23 00:20:00|9230.6|9210.6|9226.4|9206.4|9230.6|9210.6|9223.6|9203.6|40
1721694300000|2024-07-23 00:25:00|9225.1|9205.1|9219.4|9199.4|9226.1|9206.1|9217.6|9197.6|46
1721694600000|2024-07-23 00:30:00|9218.9|9198.9|9211.9|9191.9|9221.6|9201.6|9210.9|9190.9|83
1721694900000|2024-07-23 00:35:00|9212.1|9192.1|9210.1|9190.1|9215.1|9195.1|9209.6|9189.6|98
1721695200000|2024-07-23 00:40:00|9209.9|9189.9|9201.9|9181.9|9211.4|9191.4|9200.1|9180.1|83
1721695500000|2024-07-23 00:45:00|9201.6|9181.6|9204.9|9184.9|9206.4|9186.4|9198.1|9178.1|89
1721695800000|2024-07-23 00:50:00|9204.6|9184.6|9206.4|9186.4|9206.9|9186.9|9202.6|9182.6|68
1721696100000|2024-07-23 00:55:00|9206.9|9186.9|9210.3|9190.3|9210.9|9190.9|9205.6|9185.6|111
1721696400000|2024-07-23 01:00:00|9210.5|9190.5|9218.6|9198.6|9223.6|9203.6|9208.3|9188.3|343
1721696700000|2024-07-23 01:05:00|9218.4|9198.4|9218.4|9198.4|9219.9|9199.9|9213.1|9193.1|249
1721697000000|2024-07-23 01:10:00|9218.6|9198.6|9252.1|9232.1|9256.6|9236.6|9218.4|9198.4|362
1721697300000|2024-07-23 01:15:00|9251.4|9231.4|9267.9|9247.9|9275.6|9255.6|9246.1|9226.1|527
1721697600000|2024-07-23 01:20:00|9267.6|9247.6|9278.4|9258.4|9279.4|9259.4|9264.6|9244.6|461
1721697900000|2024-07-23 01:25:00|9278.9|9258.9|9277.6|9257.6|9283.4|9263.4|9268.6|9248.6|369
1721698200000|2024-07-23 01:30:00|9278.9|9258.9|9273.1|9253.1|9281.1|9261.1|9265.6|9245.6|454
1721698500000|2024-07-23 01:35:00|9274.1|9254.1|9272.1|9252.1|9274.4|9254.4|9264.9|9244.9|349
1721698800000|2024-07-23 01:40:00|9271.9|9251.9|9264.6|9244.6|9275.9|9255.9|9259.1|9239.1|292
1721699100000|2024-07-23 01:45:00|9264.9|9244.9|9260.6|9240.6|9267.6|9247.6|9259.4|9239.4|337
1721699400000|2024-07-23 01:50:00|9260.9|9240.9|9262.9|9242.9|9264.4|9244.4|9258.6|9238.6|262
1721699700000|2024-07-23 01:55:00|9263.1|9243.1|9262.6|9242.6|9263.9|9243.9|9252.9|9232.9|319
1721700000000|2024-07-23 02:00:00|9261.6|9241.6|9257.9|9237.9|9261.6|9241.6|9254.1|9234.1|289
1721700300000|2024-07-23 02:05:00|9257.6|9237.6|9264.4|9244.4|9266.4|9246.4|9257.4|9237.4|191
1721700600000|2024-07-23 02:10:00|9264.1|9244.1|9256.4|9236.4|9264.1|9244.1|9253.4|9233.4|233
1721700900000|2024-07-23 02:15:00|9256.1|9236.1|9252.6|9232.6|9257.1|9237.1|9251.6|9231.6|123
1721701200000|2024-07-23 02:20:00|9252.4|9232.4|9251.9|9231.9|9252.4|9232.4|9249.4|9229.4|134
1721701500000|2024-07-23 02:25:00|9252.1|9232.1|9254.4|9234.4|9254.9|9234.9|9251.9|9231.9|112
1721701800000|2024-07-23 02:30:00|9254.1|9234.1|9253.6|9233.6|9256.9|9236.9|9251.9|9231.9|281
1721702100000|2024-07-23 02:35:00|9253.4|9233.4|9249.4|9229.4|9256.4|9236.4|9247.1|9227.1|250
1721702400000|2024-07-23 02:40:00|9249.1|9229.1|9246.1|9226.1|9249.1|9229.1|9243.1|9223.1|240
1721702700000|2024-07-23 02:45:00|9246.4|9226.4|9239.6|9219.6|9248.1|9228.1|9232.1|9212.1|283
1721703000000|2024-07-23 02:50:00|9239.1|9219.1|9242.6|9222.6|9242.6|9222.6|9236.6|9216.6|234
1721703300000|2024-07-23 02:55:00|9242.4|9222.4|9235.4|9215.4|9244.1|9224.1|9235.1|9215.1|237
1721703600000|2024-07-23 03:00:00|9236.1|9216.1|9234.9|9214.9|9237.6|9217.6|9230.4|9210.4|324
1721703900000|2024-07-23 03:05:00|9234.4|9214.4|9238.6|9218.6|9238.9|9218.9|9234.1|9214.1|220
1721704200000|2024-07-23 03:10:00|9238.9|9218.9|9231.6|9211.6|9239.4|9219.4|9228.4|9208.4|241
1721704500000|2024-07-23 03:15:00|9231.4|9211.4|9235.6|9215.6|9235.6|9215.6|9226.9|9206.9|273
1721704800000|2024-07-23 03:20:00|9236.4|9216.4|9240.6|9220.6|9241.1|9221.1|9233.4|9213.4|225
1721705100000|2024-07-23 03:25:00|9240.4|9220.4|9243.3|9223.3|9248.6|9228.6|9239.9|9219.9|200
1721705400000|2024-07-23 03:30:00|9243.8|9223.8|9243.1|9223.1|9243.8|9223.8|9242.1|9222.1|65
1721705700000|2024-07-23 03:35:00|9242.9|9222.9|9242.6|9222.6|9243.6|9223.6|9239.6|9219.6|68
1721706000000|2024-07-23 03:40:00|9242.1|9222.1|9241.4|9221.4|9243.1|9223.1|9240.4|9220.4|111
1721706300000|2024-07-23 03:45:00|9241.6|9221.6|9245.9|9225.9|9245.9|9225.9|9240.9|9220.9|76
1721706600000|2024-07-23 03:50:00|9246.6|9226.6|9245.6|9225.6|9246.9|9226.9|9242.9|9222.9|69
1721706900000|2024-07-23 03:55:00|9245.4|9225.4|9244.4|9224.4|9245.4|9225.4|9241.6|9221.6|63
1721707200000|2024-07-23 04:00:00|9244.1|9224.1|9244.1|9224.1|9244.6|9224.6|9241.6|9221.6|43
1721707500000|2024-07-23 04:05:00|9243.9|9223.9|9243.6|9223.6|9243.9|9223.9|9241.1|9221.1|42
1721707800000|2024-07-23 04:10:00|9243.4|9223.4|9251.4|9231.4|9251.4|9231.4|9241.6|9221.6|56
1721708100000|2024-07-23 04:15:00|9250.9|9230.9|9247.4|9227.4|9251.4|9231.4|9245.6|9225.6|47
1721708400000|2024-07-23 04:20:00|9247.6|9227.6|9246.6|9226.6|9249.1|9229.1|9246.1|9226.1|33
1721708700000|2024-07-23 04:25:00|9246.9|9226.9|9240.4|9220.4|9247.4|9227.4|9240.4|9220.4|20
1721709000000|2024-07-23 04:30:00|9240.1|9220.1|9232.9|9212.9|9240.9|9220.9|9231.4|9211.4|106
1721709300000|2024-07-23 04:35:00|9233.1|9213.1|9233.6|9213.6|9235.6|9215.6|9231.9|9211.9|71
1721709600000|2024-07-23 04:40:00|9233.4|9213.4|9234.4|9214.4|9236.1|9216.1|9232.4|9212.4|51
1721709900000|2024-07-23 04:45:00|9234.1|9214.1|9236.6|9216.6|9237.9|9217.9|9233.1|9213.1|57
1721710200000|2024-07-23 04:50:00|9236.1|9216.1|9226.6|9206.6|9236.1|9216.1|9222.4|9202.4|105
1721710500000|2024-07-23 04:55:00|9226.4|9206.4|9231.9|9211.9|9233.9|9213.9|9226.4|9206.4|85
1721710800000|2024-07-23 05:00:00|9231.6|9211.6|9229.4|9209.4|9232.1|9212.1|9226.1|9206.1|143
1721711100000|2024-07-23 05:05:00|9229.1|9209.1|9229.9|9209.9|9230.1|9210.1|9227.1|9207.1|75
1721711400000|2024-07-23 05:10:00|9229.6|9209.6|9231.9|9211.9|9232.1|9212.1|9228.6|9208.6|73
1721711700000|2024-07-23 05:15:00|9231.6|9211.6|9229.9|9209.9|9233.4|9213.4|9228.6|9208.6|65
1721712000000|2024-07-23 05:20:00|9230.1|9210.1|9227.4|9207.4|9232.1|9212.1|9226.4|9206.4|88
1721712300000|2024-07-23 05:25:00|9227.1|9207.1|9222.8|9202.8|9227.1|9207.1|9222.5|9202.5|120
1721712600000|2024-07-23 05:30:00|9222.5|9202.5|9216.4|9196.4|9222.5|9202.5|9215.9|9195.9|287
1721712900000|2024-07-23 05:35:00|9216.9|9196.9|9218.6|9198.6|9222.4|9202.4|9214.4|9194.4|252
1721713200000|2024-07-23 05:40:00|9218.4|9198.4|9201.9|9181.9|9219.4|9199.4|9201.6|9181.6|236
1721713500000|2024-07-23 05:45:00|9202.1|9182.1|9182.9|9162.9|9202.1|9182.1|9176.4|9156.4|538
1721713800000|2024-07-23 05:50:00|9182.6|9162.6|9185.6|9165.6|9190.1|9170.1|9179.9|9159.9|297
1721714100000|2024-07-23 05:55:00|9185.9|9165.9|9186.9|9166.9|9196.4|9176.4|9183.9|9163.9|314
1721714400000|2024-07-23 06:00:00|9187.1|9167.1|9180.6|9160.6|9190.9|9170.9|9180.6|9160.6|261
1721714700000|2024-07-23 06:05:00|9180.9|9160.9|9180.6|9160.6|9184.1|9164.1|9173.4|9153.4|243
1721715000000|2024-07-23 06:10:00|9180.9|9160.9|9168.1|9148.1|9180.9|9160.9|9167.4|9147.4|327
1721715300000|2024-07-23 06:15:00|9167.9|9147.9|9161.6|9141.6|9168.6|9148.6|9154.9|9134.9|389
1721715600000|2024-07-23 06:20:00|9160.9|9140.9|9164.4|9144.4|9168.9|9148.9|9159.4|9139.4|384
1721715900000|2024-07-23 06:25:00|9164.1|9144.1|9158.6|9138.6|9167.9|9147.9|9153.6|9133.6|302
1721716200000|2024-07-23 06:30:00|9158.4|9138.4|9155.4|9135.4|9161.9|9141.9|9153.6|9133.6|279
1721716500000|2024-07-23 06:35:00|9155.1|9135.1|9172.4|9152.4|9175.4|9155.4|9155.1|9135.1|353
1721716800000|2024-07-23 06:40:00|9172.9|9152.9|9164.9|9144.9|9180.4|9160.4|9162.9|9142.9|396
1721717100000|2024-07-23 06:45:00|9164.6|9144.6|9156.9|9136.9|9166.9|9146.9|9154.6|9134.6|337
1721717400000|2024-07-23 06:50:00|9157.1|9137.1|9158.4|9138.4|9162.6|9142.6|9155.6|9135.6|260
1721717700000|2024-07-23 06:55:00|9158.1|9138.1|9155.4|9135.4|9159.1|9143.9|9148.8|9133.6|292
1721718000000|2024-07-23 07:00:00|9156.6|9136.6|9138.6|9128.6|9158.9|9143|9138.4|9128.4|336
1721718300000|2024-07-23 07:05:00|9138.5|9128.5|9151|9141|9157.3|9147.3|9138.4|9128.4|270
1721718600000|2024-07-23 07:10:00|9151.1|9141.1|9148.8|9138.8|9158.4|9148.4|9143.1|9133.1|267
1721718900000|2024-07-23 07:15:00|9149|9139|9133.9|9123.9|9149.6|9139.6|9133.9|9123.9|225
1721719200000|2024-07-23 07:20:00|9130.9|9120.9|9134.5|9124.5|9139|9129|9129.5|9119.5|233
1721719500000|2024-07-23 07:25:00|9134.3|9124.3|9121.6|9111.6|9134.3|9124.3|9121|9111|213
1721719800000|2024-07-23 07:30:00|9121.9|9111.9|9133.5|9123.5|9136.5|9126.5|9118.9|9108.9|240
1721720100000|2024-07-23 07:35:00|9133.8|9123.8|9129.1|9119.1|9137.6|9127.6|9127.3|9117.3|217
1721720400000|2024-07-23 07:40:00|9128.9|9118.9|9128|9118|9134|9124|9123.9|9113.9|207
1721720700000|2024-07-23 07:45:00|9128.3|9118.3|9130|9120|9134.4|9124.4|9128|9118|184
1721721000000|2024-07-23 07:50:00|9129.9|9119.9|9142.9|9132.9|9143.8|9133.8|9126.8|9116.8|202
1721721300000|2024-07-23 07:55:00|9143|9133|9144.4|9134.4|9145|9135|9139.1|9129.1|203
1721721600000|2024-07-23 08:00:00|9144.6|9134.6|9140.4|9130.4|9150.6|9140.6|9131.3|9121.3|255
1721721900000|2024-07-23 08:05:00|9140.3|9130.3|9138|9128|9140.6|9130.6|9133.1|9123.1|260
1721722200000|2024-07-23 08:10:00|9137.5|9127.5|9160.6|9150.6|9161.3|9151.3|9137.5|9127.5|211
1721722500000|2024-07-23 08:15:00|9160.8|9150.8|9160.5|9150.5|9165.3|9155.3|9159.8|9149.8|198
1721722800000|2024-07-23 08:20:00|9160.8|9150.8|9155|9145|9163.8|9153.8|9154.6|9144.6|173
1721723100000|2024-07-23 08:25:00|9155.1|9145.1|9160|9150|9162.8|9152.8|9153.4|9143.4|172
1721723400000|2024-07-23 08:30:00|9159.8|9149.8|9170.4|9160.4|9170.9|9160.9|9155.5|9145.5|177
1721723700000|2024-07-23 08:35:00|9170.6|9160.6|9182.3|9172.3|9184.3|9174.3|9168.3|9158.3|203
1721724000000|2024-07-23 08:40:00|9182.1|9172.1|9180.1|9170.1|9188|9178|9180.1|9170.1|237
1721724300000|2024-07-23 08:45:00|9179.8|9169.8|9177.1|9167.1|9180.6|9170.6|9173|9163|152
1721724600000|2024-07-23 08:50:00|9177.5|9167.5|9174.8|9164.8|9179.5|9169.5|9174|9164|112
1721724900000|2024-07-23 08:55:00|9174.5|9164.5|9165.8|9155.8|9175.5|9165.5|9165.8|9155.8|136
1721725200000|2024-07-23 09:00:00|9166|9156|9167.5|9157.5|9167.6|9157.6|9159|9149|144
1721725500000|2024-07-23 09:05:00|9167.8|9157.8|9178.9|9168.9|9181.4|9171.4|9167.3|9157.3|144
1721725800000|2024-07-23 09:10:00|9179.1|9169.1|9179.1|9169.1|9179.9|9169.9|9174.1|9164.1|123
1721726100000|2024-07-23 09:15:00|9179.4|9169.4|9178.1|9168.1|9179.9|9169.9|9173.9|9163.9|108
1721726400000|2024-07-23 09:20:00|9177.9|9167.9|9179.4|9169.4|9179.6|9169.6|9175.4|9165.4|89
1721726700000|2024-07-23 09:25:00|9179.1|9169.1|9171.1|9161.1|9179.4|9169.4|9169.4|9159.4|83
1721727000000|2024-07-23 09:30:00|9171.4|9161.4|9177.9|9167.9|9177.9|9167.9|9171.4|9161.4|116
1721727300000|2024-07-23 09:35:00|9178.1|9168.1|9168.9|9158.9|9179.1|9169.1|9168.9|9158.9|78
1721727600000|2024-07-23 09:40:00|9168.6|9158.6|9173.4|9163.4|9174.4|9164.4|9168.6|9158.6|94
1721727900000|2024-07-23 09:45:00|9173.6|9163.6|9172.1|9162.1|9175.9|9165.9|9170.9|9160.9|98
1721728200000|2024-07-23 09:50:00|9172.4|9162.4|9174.6|9164.6|9181.6|9171.6|9171.4|9161.4|126
1721728500000|2024-07-23 09:55:00|9174.9|9164.9|9171.9|9161.9|9178.6|9168.6|9171.6|9161.6|124
1721728800000|2024-07-23 10:00:00|9171.1|9161.1|9170.4|9160.4|9172.6|9162.6|9167.1|9157.1|101
1721729100000|2024-07-23 10:05:00|9170.1|9160.1|9170.6|9160.6|9174.1|9164.1|9170.1|9160.1|120
1721729400000|2024-07-23 10:10:00|9170.4|9160.4|9172.9|9162.9|9174.6|9164.6|9167.4|9157.4|101
1721729700000|2024-07-23 10:15:00|9172.6|9162.6|9168.9|9158.9|9172.6|9162.6|9167.6|9157.6|95
1721730000000|2024-07-23 10:20:00|9169.1|9159.1|9172.6|9162.6|9173.9|9163.9|9168.9|9158.9|73
1721730300000|2024-07-23 10:25:00|9172.9|9162.9|9178.6|9168.6|9179.1|9169.1|9169.1|9159.1|133
1721730600000|2024-07-23 10:30:00|9178.9|9168.9|9184.9|9174.9|9187.9|9177.9|9178.9|9168.9|157
1721730900000|2024-07-23 10:35:00|9184.6|9174.6|9177.6|9167.6|9184.6|9174.6|9173.9|9163.9|97
1721731200000|2024-07-23 10:40:00|9177.9|9167.9|9172.1|9162.1|9179.4|9169.4|9170.9|9160.9|115
1721731500000|2024-07-23 10:45:00|9172.4|9162.4|9169.4|9159.4|9174.1|9164.1|9166.9|9156.9|121
1721731800000|2024-07-23 10:50:00|9169.6|9159.6|9173.1|9163.1|9173.9|9163.9|9168.4|9158.4|106
1721732100000|2024-07-23 10:55:00|9173.4|9163.4|9181.4|9171.4|9182.6|9172.6|9173.1|9163.1|160
1721732400000|2024-07-23 11:00:00|9181.6|9171.6|9185.1|9175.1|9193.4|9183.4|9180.1|9170.1|208
1721732700000|2024-07-23 11:05:00|9185.6|9175.6|9180.1|9170.1|9185.9|9175.9|9178.9|9168.9|143
1721733000000|2024-07-23 11:10:00|9179.9|9169.9|9179.6|9169.6|9183.6|9173.6|9178.1|9168.1|161
1721733300000|2024-07-23 11:15:00|9179.4|9169.4|9185.4|9175.4|9186.4|9176.4|9179.1|9169.1|137
1721733600000|2024-07-23 11:20:00|9185.6|9175.6|9181.4|9171.4|9186.1|9176.1|9178.6|9168.6|186
1721733900000|2024-07-23 11:25:00|9181.1|9171.1|9181.1|9171.1|9186.1|9176.1|9179.4|9169.4|148
1721734200000|2024-07-23 11:30:00|9180.4|9170.4|9169.9|9159.9|9181.4|9171.4|9169.9|9159.9|161
1721734500000|2024-07-23 11:35:00|9170.1|9160.1|9168.4|9158.4|9173.6|9163.6|9165.6|9155.6|126
1721734800000|2024-07-23 11:40:00|9168.6|9158.6|9172.1|9162.1|9173.1|9163.1|9168.4|9158.4|110
1721735100000|2024-07-23 11:45:00|9170.9|9160.9|9179.4|9169.4|9181.6|9171.6|9170.6|9160.6|119
1721735400000|2024-07-23 11:50:00|9179.1|9169.1|9170.9|9160.9|9179.4|9169.4|9168.1|9158.1|143
1721735700000|2024-07-23 11:55:00|9171.4|9161.4|9168.1|9158.1|9171.9|9161.9|9165.4|9155.4|176
1721736000000|2024-07-23 12:00:00|9167.9|9157.9|9168.4|9158.4|9171.6|9161.6|9163.6|9153.6|207
1721736300000|2024-07-23 12:05:00|9168.6|9158.6|9169.1|9159.1|9177.4|9167.4|9164.9|9154.9|224
1721736600000|2024-07-23 12:10:00|9168.4|9158.4|9175.9|9165.9|9180.1|9170.1|9167.6|9157.6|199
1721736900000|2024-07-23 12:15:00|9176.9|9166.9|9170.9|9160.9|9177.6|9167.6|9169.6|9159.6|164
1721737200000|2024-07-23 12:20:00|9170.6|9160.6|9159.9|9149.9|9172.1|9162.1|9159.1|9149.1|175
1721737500000|2024-07-23 12:25:00|9159.6|9149.6|9159.4|9149.4|9164.1|9154.1|9154.4|9144.4|228
1721737800000|2024-07-23 12:30:00|9159.6|9149.6|9152.9|9142.9|9160.1|9150.1|9150.6|9140.6|205
1721738100000|2024-07-23 12:35:00|9152.6|9142.6|9154.1|9144.1|9155.1|9145.1|9150.9|9140.9|176
1721738400000|2024-07-23 12:40:00|9154.4|9144.4|9150.4|9140.4|9154.6|9144.6|9150.4|9140.4|89
1721738700000|2024-07-23 12:45:00|9150.1|9140.1|9142.4|9132.4|9151.4|9141.4|9142.4|9132.4|172
1721739000000|2024-07-23 12:50:00|9142.1|9132.1|9140.6|9130.6|9144.4|9134.4|9139.6|9129.6|181
1721739300000|2024-07-23 12:55:00|9140.4|9130.4|9149.1|9139.1|9150.6|9140.6|9139.6|9129.6|240
1721739600000|2024-07-23 13:00:00|9149.6|9139.6|9147.1|9137.1|9156.6|9146.6|9138.5|9128.5|529
1721739900000|2024-07-23 13:05:00|9146.9|9136.9|9136.6|9126.6|9152.4|9142.4|9136.4|9126.4|441
1721740200000|2024-07-23 13:10:00|9136.9|9126.9|9129.9|9119.9|9138.4|9128.4|9127.9|9117.9|350
1721740500000|2024-07-23 13:15:00|9129.6|9119.6|9127.1|9117.1|9134.6|9124.6|9127.1|9117.1|351
1721740800000|2024-07-23 13:20:00|9127.4|9117.4|9124.1|9114.1|9129.9|9119.9|9123.4|9113.4|313
1721741100000|2024-07-23 13:25:00|9124.4|9114.4|9125.4|9115.4|9129.9|9119.9|9123.6|9113.6|303
1721741400000|2024-07-23 13:30:00|9125.1|9115.1|9118.6|9108.6|9127.9|9117.9|9116.6|9106.6|418
1721741700000|2024-07-23 13:35:00|9117.9|9107.9|9123.1|9113.1|9124.4|9114.4|9115.6|9105.6|329
1721742000000|2024-07-23 13:40:00|9122.9|9112.9|9132.6|9122.6|9137.6|9127.6|9122.9|9112.9|386
1721742300000|2024-07-23 13:45:00|9132.4|9122.4|9133.9|9123.9|9136.9|9126.9|9126.4|9116.4|301
1721742600000|2024-07-23 13:50:00|9133.6|9123.6|9131.9|9121.9|9142.1|9132.1|9131.6|9121.6|396
1721742900000|2024-07-23 13:55:00|9132.1|9122.1|9144.6|9134.6|9146.1|9136.1|9130.6|9120.6|314
1721743200000|2024-07-23 14:00:00|9144.4|9134.4|9132.9|9122.9|9147.9|9137.9|9132.6|9122.6|415
1721743500000|2024-07-23 14:05:00|9132.6|9122.6|9136.9|9126.9|9143.1|9133.1|9130.6|9120.6|375
1721743800000|2024-07-23 14:10:00|9135.9|9125.9|9144.1|9134.1|9150.1|9140.1|9135.9|9125.9|366
1721744100000|2024-07-23 14:15:00|9144.4|9134.4|9138.9|9128.9|9146.9|9136.9|9137.6|9127.6|249
1721744400000|2024-07-23 14:20:00|9138.6|9128.6|9137.6|9127.6|9139.4|9129.4|9134.4|9124.4|340
1721744700000|2024-07-23 14:25:00|9137.9|9127.9|9144.9|9134.9|9151.1|9141.1|9136.6|9126.6|357
1721745000000|2024-07-23 14:30:00|9145.4|9135.4|9178|9168|9178.5|9168.5|9142.9|9132.9|462
1721745300000|2024-07-23 14:35:00|9178.5|9168.5|9162.9|9152.9|9190.3|9180.3|9162.1|9152.1|543
1721745600000|2024-07-23 14:40:00|9163.1|9153.1|9158.1|9148.1|9163.9|9153.9|9156.6|9146.6|384
1721745900000|2024-07-23 14:45:00|9158.4|9148.4|9161.9|9151.9|9164.1|9154.1|9153.9|9143.9|321
1721746200000|2024-07-23 14:50:00|9162.1|9152.1|9148.6|9138.6|9162.6|9152.6|9148.4|9138.4|399
1721746500000|2024-07-23 14:55:00|9148.1|9138.1|9150.6|9140.6|9154.6|9144.6|9146.6|9136.6|267
1721746800000|2024-07-23 15:00:00|9150.9|9140.9|9152.9|9142.9|9160.1|9150.1|9149.1|9139.1|273
1721747100000|2024-07-23 15:05:00|9152.6|9142.6|9150.6|9140.6|9152.6|9142.6|9146.6|9136.6|305
1721747400000|2024-07-23 15:10:00|9150.9|9140.9|9161.9|9151.9|9167.6|9157.6|9149.9|9139.9|401
1721747700000|2024-07-23 15:15:00|9162.1|9152.1|9159.1|9149.1|9165.4|9155.4|9156.1|9146.1|293
1721748000000|2024-07-23 15:20:00|9158.9|9148.9|9163.6|9153.6|9165.1|9155.1|9157.1|9147.1|271
1721748300000|2024-07-23 15:25:00|9162.9|9152.9|9164.6|9154.6|9171.1|9161.1|9159.1|9149.1|407
1721748600000|2024-07-23 15:30:00|9166.4|9156.4|9162.4|9152.4|9169.1|9159.1|9159.4|9149.4|283
1721748900000|2024-07-23 15:35:00|9162.1|9152.1|9164.4|9154.4|9165.9|9155.9|9160.9|9150.9|253
1721749200000|2024-07-23 15:40:00|9164.6|9154.6|9168.9|9158.9|9169.3|9159.3|9164.1|9154.1|202
1721749500000|2024-07-23 15:45:00|9168.8|9158.8|9170.8|9160.8|9179.6|9169.6|9165.8|9155.8|277
1721749800000|2024-07-23 15:50:00|9170.6|9160.6|9161|9151|9170.9|9160.9|9156.5|9146.5|237
1721750100000|2024-07-23 15:55:00|9161.1|9151.1|9165.4|9155.4|9166.1|9156.1|9156.1|9146.1|198
1721750400000|2024-07-23 16:00:00|9165.6|9155.6|9164.1|9154.1|9170.4|9160.4|9163.1|9153.1|106
1721750700000|2024-07-23 16:05:00|9164.3|9154.3|9168.8|9158.8|9170.5|9160.5|9163.6|9153.6|114
1721751000000|2024-07-23 16:10:00|9168.9|9158.9|9172.1|9162.1|9173.4|9163.4|9167.8|9157.8|146
1721751300000|2024-07-23 16:15:00|9171.9|9161.9|9165|9155|9172.5|9162.5|9164.8|9154.8|117
1721751600000|2024-07-23 16:20:00|9165.5|9155.5|9164.5|9154.5|9170|9160|9164|9154|176
1721751900000|2024-07-23 16:25:00|9164.4|9154.4|9166.3|9156.3|9169.3|9159.3|9163.1|9153.1|130
1721752200000|2024-07-23 16:30:00|9166|9156|9163.8|9153.8|9166.4|9156.4|9163|9153|178
1721752500000|2024-07-23 16:35:00|9164|9154|9163.4|9153.4|9164.5|9154.5|9159.8|9149.8|142
1721752800000|2024-07-23 16:40:00|9163.6|9153.6|9166.5|9156.5|9167.3|9157.3|9163.1|9153.1|138
1721753100000|2024-07-23 16:45:00|9167|9157|9163.6|9153.6|9169.4|9159.4|9163.5|9153.5|154
1721753400000|2024-07-23 16:50:00|9163.4|9153.4|9158.4|9148.4|9164.3|9154.3|9158|9148|185
1721753700000|2024-07-23 16:55:00|9158.6|9148.6|9162.4|9152.4|9166.3|9156.3|9158.6|9148.6|209
1721754000000|2024-07-23 17:00:00|9163|9153|9165.8|9155.8|9168|9158|9162|9152|163
1721754300000|2024-07-23 17:05:00|9165.5|9155.5|9162|9152|9165.8|9155.8|9159.1|9149.1|97
1721754600000|2024-07-23 17:10:00|9162.3|9152.3|9161|9151|9162.5|9152.5|9159.5|9149.5|59
1721754900000|2024-07-23 17:15:00|9161.3|9151.3|9159.3|9149.3|9161.5|9151.5|9157.5|9147.5|63
1721755200000|2024-07-23 17:20:00|9159.1|9149.1|9162.4|9152.4|9163|9153|9158|9148|40
1721755500000|2024-07-23 17:25:00|9162.6|9152.6|9163.3|9153.3|9164.3|9154.3|9162.5|9152.5|44
1721755800000|2024-07-23 17:30:00|9163|9153|9161|9151|9163.8|9153.8|9161|9151|42
1721756100000|2024-07-23 17:35:00|9160.8|9150.8|9159.8|9149.8|9161.9|9151.9|9159.8|9149.8|54
1721756400000|2024-07-23 17:40:00|9160|9150|9159.8|9149.8|9162.1|9152.1|9158.4|9148.4|42
1721756700000|2024-07-23 17:45:00|9159.5|9149.5|9162|9152|9162.5|9152.5|9158.5|9148.5|53
1721757000000|2024-07-23 17:50:00|9162.3|9152.3|9163.1|9153.1|9164.5|9154.5|9161.8|9151.8|51
1721757300000|2024-07-23 17:55:00|9163.5|9153.5|9166.1|9144.1|9170.1|9154|9163.5|9144.1|10
1721779200000|2024-07-24 00:00:00|9157.1|9137.1|9157.6|9137.6|9159.1|9139.1|9155.1|9135.1|39
1721779500000|2024-07-24 00:05:00|9157.4|9137.4|9157.6|9137.6|9159.1|9139.1|9154.9|9134.9|47
1721779800000|2024-07-24 00:10:00|9157.4|9137.4|9159.1|9139.1|9159.6|9139.6|9157.1|9137.1|42
1721780100000|2024-07-24 00:15:00|9158.9|9138.9|9156.9|9136.9|9159.9|9139.9|9156.6|9136.6|60
1721780400000|2024-07-24 00:20:00|9157.6|9137.6|9158.4|9138.4|9159.1|9139.1|9154.6|9134.6|59
1721780700000|2024-07-24 00:25:00|9158.1|9138.1|9159.1|9139.1|9159.1|9139.1|9156.4|9136.4|33
1721781000000|2024-07-24 00:30:00|9159.4|9139.4|9159.9|9139.9|9162.4|9142.4|9159.4|9139.4|44
1721781300000|2024-07-24 00:35:00|9160.4|9140.4|9162.1|9142.1|9164.4|9144.4|9159.6|9139.6|40
1721781600000|2024-07-24 00:40:00|9161.9|9141.9|9167.4|9147.4|9167.4|9147.4|9161.6|9141.6|49
1721781900000|2024-07-24 00:45:00|9167.1|9147.1|9164.9|9144.9|9168.6|9148.6|9164.9|9144.9|26
1721782200000|2024-07-24 00:50:00|9164.6|9144.6|9162.1|9142.1|9165.9|9145.9|9161.6|9141.6|43
1721782500000|2024-07-24 00:55:00|9161.9|9141.9|9167.3|9147.3|9168|9148|9161.9|9141.9|40
1721782800000|2024-07-24 01:00:00|9167.5|9147.5|9168.1|9148.1|9180|9160|9163.4|9143.4|345
1721783100000|2024-07-24 01:05:00|9168.4|9148.4|9158.4|9138.4|9168.9|9148.9|9157.6|9137.6|216
1721783400000|2024-07-24 01:10:00|9158.1|9138.1|9162.6|9142.6|9165.4|9145.4|9153.9|9133.9|213
1721783700000|2024-07-24 01:15:00|9162.9|9142.9|9153.9|9133.9|9162.9|9142.9|9150.1|9130.1|232
1721784000000|2024-07-24 01:20:00|9153.6|9133.6|9146.1|9126.1|9153.6|9133.6|9143.4|9123.4|219
1721784300000|2024-07-24 01:25:00|9147.1|9127.1|9141.6|9121.6|9149.6|9129.6|9137.4|9117.4|227
1721784600000|2024-07-24 01:30:00|9141.1|9121.1|9161.9|9141.9|9163.1|9143.1|9139.4|9119.4|281
1721784900000|2024-07-24 01:35:00|9162.1|9142.1|9173.1|9153.1|9175.4|9155.4|9162.1|9142.1|355
1721785200000|2024-07-24 01:40:00|9173.4|9153.4|9160.9|9140.9|9173.9|9153.9|9153.4|9133.4|319
1721785500000|2024-07-24 01:45:00|9161.1|9141.1|9162.6|9142.6|9164.9|9144.9|9155.6|9135.6|323
1721785800000|2024-07-24 01:50:00|9162.4|9142.4|9160.9|9140.9|9168.4|9148.4|9158.6|9138.6|253
1721786100000|2024-07-24 01:55:00|9161.1|9141.1|9162.9|9142.9|9164.4|9144.4|9157.9|9137.9|244
1721786400000|2024-07-24 02:00:00|9162.6|9142.6|9151.9|9131.9|9163.1|9143.1|9145.9|9125.9|322
1721786700000|2024-07-24 02:05:00|9152.1|9132.1|9163.9|9143.9|9163.9|9143.9|9151.1|9131.1|243
1721787000000|2024-07-24 02:10:00|9164.1|9144.1|9171.9|9151.9|9172.6|9152.6|9164.1|9144.1|305
1721787300000|2024-07-24 02:15:00|9172.1|9152.1|9168.4|9148.4|9172.4|9152.4|9165.9|9145.9|158
1721787600000|2024-07-24 02:20:00|9168.6|9148.6|9166.6|9146.6|9170.1|9150.1|9162.9|9142.9|97
1721787900000|2024-07-24 02:25:00|9166.1|9146.1|9164.4|9144.4|9166.6|9146.6|9161.1|9141.1|111
1721788200000|2024-07-24 02:30:00|9164.1|9144.1|9163.9|9143.9|9172.4|9152.4|9160.9|9140.9|341
1721788500000|2024-07-24 02:35:00|9163.4|9143.4|9150.6|9130.6|9165.6|9145.6|9147.9|9127.9|213
1721788800000|2024-07-24 02:40:00|9150.4|9130.4|9143.4|9123.4|9153.1|9133.1|9143.1|9123.1|222
1721789100000|2024-07-24 02:45:00|9143.1|9123.1|9139.1|9119.1|9143.9|9123.9|9135.9|9115.9|295
1721789400000|2024-07-24 02:50:00|9138.9|9118.9|9143.1|9123.1|9144.4|9124.4|9135.4|9115.4|286
1721789700000|2024-07-24 02:55:00|9142.6|9122.6|9151.9|9131.9|9152.4|9132.4|9142.1|9122.1|275
1721790000000|2024-07-24 03:00:00|9151.6|9131.6|9161.1|9141.1|9163.1|9143.1|9151.6|9131.6|262
1721790300000|2024-07-24 03:05:00|9160.9|9140.9|9143.6|9123.6|9160.9|9140.9|9143.6|9123.6|247
1721790600000|2024-07-24 03:10:00|9143.9|9123.9|9147.4|9127.4|9148.1|9128.1|9141.9|9121.9|249
1721790900000|2024-07-24 03:15:00|9147.1|9127.1|9151.4|9131.4|9154.6|9134.6|9139.4|9119.4|291
1721791200000|2024-07-24 03:20:00|9151.6|9131.6|9146.9|9126.9|9156.4|9136.4|9146.9|9126.9|244
1721791500000|2024-07-24 03:25:00|9147.1|9127.1|9152.3|9132.3|9158.6|9138.6|9147.1|9127.1|244
1721791800000|2024-07-24 03:30:00|9151.8|9131.8|9148.4|9128.4|9154.8|9134.8|9143.4|9123.4|151
1721792100000|2024-07-24 03:35:00|9148.6|9128.6|9147.9|9127.9|9150.6|9130.6|9145.9|9125.9|95
1721792400000|2024-07-24 03:40:00|9148.1|9128.1|9141.4|9121.4|9148.4|9128.4|9137.4|9117.4|91
1721792700000|2024-07-24 03:45:00|9141.1|9121.1|9141.4|9121.4|9144.9|9124.9|9141.1|9121.1|45
1721793000000|2024-07-24 03:50:00|9141.6|9121.6|9142.9|9122.9|9142.9|9122.9|9139.4|9119.4|43
1721793300000|2024-07-24 03:55:00|9142.6|9122.6|9144.4|9124.4|9144.9|9124.9|9141.6|9121.6|47
1721793600000|2024-07-24 04:00:00|9144.1|9124.1|9147.6|9127.6|9148.4|9128.4|9143.1|9123.1|55
1721793900000|2024-07-24 04:05:00|9147.4|9127.4|9145.4|9125.4|9147.9|9127.9|9144.9|9124.9|46
1721794200000|2024-07-24 04:10:00|9145.6|9125.6|9145.1|9125.1|9146.9|9126.9|9143.1|9123.1|62
1721794500000|2024-07-24 04:15:00|9144.9|9124.9|9133.9|9113.9|9144.9|9124.9|9133.9|9113.9|77
1721794800000|2024-07-24 04:20:00|9134.1|9114.1|9134.6|9114.6|9138.6|9118.6|9133.9|9113.9|113
1721795100000|2024-07-24 04:25:00|9134.4|9114.4|9129.1|9109.1|9134.6|9114.6|9128.6|9108.6|54
1721795400000|2024-07-24 04:30:00|9129.4|9109.4|9126.6|9106.6|9130.1|9110.1|9123.9|9103.9|82
1721795700000|2024-07-24 04:35:00|9126.4|9106.4|9129.9|9109.9|9130.6|9110.6|9126.1|9106.1|52
1721796000000|2024-07-24 04:40:00|9130.1|9110.1|9130.1|9110.1|9131.6|9111.6|9128.6|9108.6|53
1721796300000|2024-07-24 04:45:00|9129.9|9109.9|9131.6|9111.6|9132.9|9112.9|9127.3|9107.3|72
1721796600000|2024-07-24 04:50:00|9131.9|9111.9|9133.6|9113.6|9133.6|9113.6|9130.1|9110.1|33
1721796900000|2024-07-24 04:55:00|9133.9|9113.9|9134.1|9114.1|9135.9|9115.9|9133.1|9113.1|76
1721797200000|2024-07-24 05:00:00|9133.9|9113.9|9132.4|9112.4|9134.6|9114.6|9127.9|9107.9|132
1721797500000|2024-07-24 05:05:00|9132.9|9112.9|9135.9|9115.9|9137.4|9117.4|9132.6|9112.6|108
1721797800000|2024-07-24 05:10:00|9135.4|9115.4|9130.9|9110.9|9136.9|9116.9|9130.4|9110.4|109
1721798100000|2024-07-24 05:15:00|9130.6|9110.6|9133.1|9113.1|9133.1|9113.1|9127.9|9107.9|77
1721798400000|2024-07-24 05:20:00|9132.9|9112.9|9135.1|9115.1|9136.6|9116.6|9132.6|9112.6|85
1721798700000|2024-07-24 05:25:00|9134.9|9114.9|9137.8|9117.8|9139|9119|9132.9|9112.9|77
1721799000000|2024-07-24 05:30:00|9137.3|9117.3|9128.4|9108.4|9137.3|9117.3|9125.9|9105.9|277
1721799300000|2024-07-24 05:35:00|9128.1|9108.1|9123.9|9103.9|9131.4|9111.4|9122.9|9102.9|218
1721799600000|2024-07-24 05:40:00|9124.9|9104.9|9118.6|9098.6|9128.6|9108.6|9115.9|9095.9|267
1721799900000|2024-07-24 05:45:00|9118.4|9098.4|9125.4|9105.4|9128.9|9108.9|9117.6|9097.6|272
1721800200000|2024-07-24 05:50:00|9125.1|9105.1|9122.9|9102.9|9125.1|9105.1|9117.1|9097.1|201
1721800500000|2024-07-24 05:55:00|9123.1|9103.1|9131.9|9111.9|9133.1|9113.1|9122.6|9102.6|259
1721800800000|2024-07-24 06:00:00|9131.6|9111.6|9144.9|9124.9|9148.6|9128.6|9130.1|9110.1|354
1721801100000|2024-07-24 06:05:00|9144.6|9124.6|9157.9|9137.9|9163.4|9143.4|9144.1|9124.1|375
1721801400000|2024-07-24 06:10:00|9157.6|9137.6|9163.6|9143.6|9163.9|9143.9|9151.4|9131.4|260
1721801700000|2024-07-24 06:15:00|9163.9|9143.9|9180.1|9160.1|9182.9|9162.9|9157.4|9137.4|346
1721802000000|2024-07-24 06:20:00|9179.9|9159.9|9166.4|9146.4|9184.4|9164.4|9166.4|9146.4|371
1721802300000|2024-07-24 06:25:00|9166.6|9146.6|9163.6|9143.6|9169.6|9149.6|9160.6|9140.6|257
1721802600000|2024-07-24 06:30:00|9164.1|9144.1|9155.9|9135.9|9169.1|9149.1|9153.9|9133.9|269
1721802900000|2024-07-24 06:35:00|9155.6|9135.6|9161.9|9141.9|9162.1|9142.1|9152.1|9132.1|236
1721803200000|2024-07-24 06:40:00|9162.1|9142.1|9158.1|9138.1|9167.4|9147.4|9157.4|9137.4|373
1721803500000|2024-07-24 06:45:00|9158.6|9138.6|9158.9|9138.9|9166.6|9146.6|9150.4|9130.4|303
1721803800000|2024-07-24 06:50:00|9158.6|9138.6|9167.4|9147.4|9167.9|9147.9|9155.9|9135.9|206
1721804100000|2024-07-24 06:55:00|9167.1|9147.1|9173.6|9153.6|9174.4|9159.4|9162.5|9146.9|253
1721804400000|2024-07-24 07:00:00|9173.1|9153.1|9143.5|9133.5|9173.1|9153.1|9140.4|9130.4|288
1721804700000|2024-07-24 07:05:00|9143.8|9133.8|9148|9138|9154.4|9144.4|9142.9|9132.9|206
1721805000000|2024-07-24 07:10:00|9148.3|9138.3|9146|9136|9150.6|9140.6|9128.4|9118.4|232
1721805300000|2024-07-24 07:15:00|9147.6|9137.6|9164.5|9154.5|9164.6|9154.6|9146.6|9136.6|290
1721805600000|2024-07-24 07:20:00|9163.1|9153.1|9186.3|9176.3|9187.9|9177.9|9160.5|9150.5|293
1721805900000|2024-07-24 07:25:00|9187.1|9177.1|9187.3|9177.3|9190.1|9180.1|9183.9|9173.9|182
1721806200000|2024-07-24 07:30:00|9188.1|9178.1|9178.8|9168.8|9188.1|9178.1|9178.5|9168.5|262
1721806500000|2024-07-24 07:35:00|9178.5|9168.5|9183.8|9173.8|9189.3|9179.3|9178.5|9168.5|219
1721806800000|2024-07-24 07:40:00|9183.5|9173.5|9178.3|9168.3|9183.9|9173.9|9173.6|9163.6|165
1721807100000|2024-07-24 07:45:00|9178|9168|9181.5|9171.5|9181.9|9171.9|9175.4|9165.4|166
1721807400000|2024-07-24 07:50:00|9181.3|9171.3|9184.1|9174.1|9188.4|9178.4|9180.5|9170.5|205
1721807700000|2024-07-24 07:55:00|9183.9|9173.9|9189.8|9179.8|9198.6|9188.6|9181.4|9171.4|198
1721808000000|2024-07-24 08:00:00|9189.9|9179.9|9177.6|9167.6|9192.1|9182.1|9166.4|9156.4|325
1721808300000|2024-07-24 08:05:00|9178.8|9168.8|9168.8|9158.8|9185.6|9175.6|9165.9|9155.9|247
1721808600000|2024-07-24 08:10:00|9168.5|9158.5|9166|9156|9173.3|9163.3|9165.1|9155.1|212
1721808900000|2024-07-24 08:15:00|9165.8|9155.8|9159|9149|9166|9156|9157.1|9147.1|190
1721809200000|2024-07-24 08:20:00|9158.8|9148.8|9158.3|9148.3|9161.9|9151.9|9157|9147|126
1721809500000|2024-07-24 08:25:00|9158.4|9148.4|9162.5|9152.5|9164.5|9154.5|9156.9|9146.9|105
1721809800000|2024-07-24 08:30:00|9162.8|9152.8|9148.1|9138.1|9162.8|9152.8|9145.4|9135.4|160
1721810100000|2024-07-24 08:35:00|9148.4|9138.4|9156.1|9146.1|9156.1|9146.1|9143.6|9133.6|166
1721810400000|2024-07-24 08:40:00|9156|9146|9154.3|9144.3|9156.6|9146.6|9146.3|9136.3|138
1721810700000|2024-07-24 08:45:00|9154.5|9144.5|9152.8|9142.8|9156.4|9146.4|9147.8|9137.8|129
1721811000000|2024-07-24 08:50:00|9152.5|9142.5|9153.8|9143.8|9154.9|9144.9|9149|9139|98
1721811300000|2024-07-24 08:55:00|9153.5|9143.5|9146.5|9136.5|9153.5|9143.5|9144|9134|140
1721811600000|2024-07-24 09:00:00|9146.6|9136.6|9150.3|9140.3|9152.4|9142.4|9146.6|9136.6|134
1721811900000|2024-07-24 09:05:00|9149.8|9139.8|9144.5|9134.5|9149.8|9139.8|9141.9|9131.9|136
1721812200000|2024-07-24 09:10:00|9144.8|9134.8|9142.4|9132.4|9145.6|9135.6|9137.5|9127.5|144
1721812500000|2024-07-24 09:15:00|9142.5|9132.5|9141|9131|9143|9133|9137.3|9127.3|144
1721812800000|2024-07-24 09:20:00|9140.8|9130.8|9145.8|9135.8|9145.8|9135.8|9138.8|9128.8|146
1721813100000|2024-07-24 09:25:00|9147.5|9137.5|9142.9|9132.9|9147.8|9137.8|9140.4|9130.4|102
1721813400000|2024-07-24 09:30:00|9142.6|9132.6|9133.8|9123.8|9142.9|9132.9|9130.4|9120.4|147
1721813700000|2024-07-24 09:35:00|9133.5|9123.5|9137.1|9127.1|9138.3|9128.3|9132.5|9122.5|112
1721814000000|2024-07-24 09:40:00|9136.9|9126.9|9154.4|9144.4|9154.4|9144.4|9136.3|9126.3|160
1721814300000|2024-07-24 09:45:00|9154.8|9144.8|9169.4|9159.4|9173.3|9163.3|9154.6|9144.6|178
1721814600000|2024-07-24 09:50:00|9169.6|9159.6|9179.1|9169.1|9180.1|9170.1|9167.3|9157.3|158
1721814900000|2024-07-24 09:55:00|9179.3|9169.3|9182.3|9172.3|9185.1|9175.1|9179.3|9169.3|131
1721815200000|2024-07-24 10:00:00|9182.4|9172.4|9177|9167|9183.4|9173.4|9172.4|9162.4|147
1721815500000|2024-07-24 10:05:00|9177.3|9167.3|9181.5|9171.5|9183.8|9173.8|9175|9165|143
1721815800000|2024-07-24 10:10:00|9181.6|9171.6|9176.3|9166.3|9181.6|9171.6|9172.1|9162.1|129
1721816100000|2024-07-24 10:15:00|9176.5|9166.5|9182.4|9172.4|9182.5|9172.5|9176.5|9166.5|88
1721816400000|2024-07-24 10:20:00|9182.5|9172.5|9180.5|9170.5|9184.9|9174.9|9180.3|9170.3|137
1721816700000|2024-07-24 10:25:00|9180.3|9170.3|9181.3|9171.3|9184.9|9174.9|9179.5|9169.5|156
1721817000000|2024-07-24 10:30:00|9181.1|9171.1|9169.9|9159.9|9181.1|9171.1|9167.6|9157.6|155
1721817300000|2024-07-24 10:35:00|9170.1|9160.1|9172|9162|9173|9163|9168.3|9158.3|153
1721817600000|2024-07-24 10:40:00|9172.4|9162.4|9170|9160|9175.6|9165.6|9169.8|9159.8|122
1721817900000|2024-07-24 10:45:00|9170.5|9160.5|9169.3|9159.3|9173.3|9163.3|9166.4|9156.4|115
1721818200000|2024-07-24 10:50:00|9169.5|9159.5|9166.8|9156.8|9169.5|9159.5|9166.1|9156.1|103
1721818500000|2024-07-24 10:55:00|9166.5|9156.5|9164.8|9154.8|9167.4|9157.4|9162.5|9152.5|77
1721818800000|2024-07-24 11:00:00|9165.1|9155.1|9163|9153|9171|9161|9162.4|9152.4|134
1721819100000|2024-07-24 11:05:00|9162.8|9152.8|9158.9|9148.9|9164.4|9154.4|9157.5|9147.5|114
1721819400000|2024-07-24 11:10:00|9158.6|9148.6|9162.8|9152.8|9163|9153|9157.8|9147.8|162
1721819700000|2024-07-24 11:15:00|9163|9153|9170|9160|9170|9160|9161.3|9151.3|172
1721820000000|2024-07-24 11:20:00|9169.8|9159.8|9168.4|9158.4|9172.1|9162.1|9166.6|9156.6|160
1721820300000|2024-07-24 11:25:00|9168.1|9158.1|9159.3|9149.3|9168.4|9158.4|9158.6|9148.6|154
1721820600000|2024-07-24 11:30:00|9159.1|9149.1|9150.1|9140.1|9159.5|9149.5|9147.6|9137.6|264
1721820900000|2024-07-24 11:35:00|9149.9|9139.9|9148.8|9138.8|9152.1|9142.1|9147.6|9137.6|180
1721821200000|2024-07-24 11:40:00|9149.1|9139.1|9151.1|9141.1|9152.5|9142.5|9147.1|9137.1|124
1721821500000|2024-07-24 11:45:00|9151|9141|9154.9|9144.9|9156|9146|9149.8|9139.8|147
1721821800000|2024-07-24 11:50:00|9154.5|9144.5|9150.1|9140.1|9155.1|9145.1|9147.9|9137.9|193
1721822100000|2024-07-24 11:55:00|9149.5|9139.5|9148.3|9138.3|9155.1|9145.1|9148.3|9138.3|140
1721822400000|2024-07-24 12:00:00|9148.1|9138.1|9146.5|9136.5|9151.3|9141.3|9141.4|9131.4|247
1721822700000|2024-07-24 12:05:00|9146.3|9136.3|9150.9|9140.9|9153|9143|9144.5|9134.5|182
1721823000000|2024-07-24 12:10:00|9150.8|9140.8|9146.1|9136.1|9151.8|9141.8|9138.8|9128.8|232
1721823300000|2024-07-24 12:15:00|9145.9|9135.9|9141.8|9131.8|9147.8|9137.8|9141.4|9131.4|157
1721823600000|2024-07-24 12:20:00|9142|9132|9141.3|9131.3|9144.6|9134.6|9137.5|9127.5|213
1721823900000|2024-07-24 12:25:00|9141.4|9131.4|9137.8|9127.8|9143.5|9133.5|9134|9124|184
1721824200000|2024-07-24 12:30:00|9137.9|9127.9|9136|9126|9141.9|9131.9|9134.4|9124.4|194
1721824500000|2024-07-24 12:35:00|9135.8|9125.8|9131.8|9121.8|9136.5|9126.5|9126.3|9116.3|233
1721824800000|2024-07-24 12:40:00|9131.5|9121.5|9125.3|9115.3|9132.6|9122.6|9122.3|9112.3|233
1721825100000|2024-07-24 12:45:00|9125|9115|9127.8|9117.8|9128.1|9118.1|9122.1|9112.1|221
1721825400000|2024-07-24 12:50:00|9127.5|9117.5|9133.1|9123.1|9134.1|9124.1|9123.6|9113.6|255
1721825700000|2024-07-24 12:55:00|9133.4|9123.4|9145.5|9135.5|9148|9138|9132.3|9122.3|304
1721826000000|2024-07-24 13:00:00|9145.8|9135.8|9137.3|9127.3|9153.9|9143.9|9136.4|9126.4|550
1721826300000|2024-07-24 13:05:00|9136.9|9126.9|9131.3|9121.3|9136.9|9126.9|9125.3|9115.3|459
1721826600000|2024-07-24 13:10:00|9131.5|9121.5|9123.8|9113.8|9136.6|9126.6|9122.5|9112.5|380
1721826900000|2024-07-24 13:15:00|9123.3|9113.3|9117|9107|9123.9|9113.9|9113.5|9103.5|305
1721827200000|2024-07-24 13:20:00|9117.3|9107.3|9121.6|9111.6|9128|9118|9116|9106|428
1721827500000|2024-07-24 13:25:00|9122.1|9112.1|9122.9|9112.9|9125.8|9115.8|9117.9|9107.9|353
1721827800000|2024-07-24 13:30:00|9121.6|9111.6|9127.3|9117.3|9130.8|9120.8|9121|9111|438
1721828100000|2024-07-24 13:35:00|9127.1|9117.1|9143.1|9133.1|9143.4|9133.4|9127|9117|517
1721828400000|2024-07-24 13:40:00|9143.3|9133.3|9143.4|9133.4|9150.4|9140.4|9141.6|9131.6|372
1721828700000|2024-07-24 13:45:00|9143.5|9133.5|9126.5|9116.5|9143.5|9133.5|9126.5|9116.5|585
1721829000000|2024-07-24 13:50:00|9126|9116|9115.1|9105.1|9132|9122|9113.5|9103.5|494
1721829300000|2024-07-24 13:55:00|9115.3|9105.3|9111.3|9101.3|9117.1|9107.1|9104.5|9094.5|390
1721829600000|2024-07-24 14:00:00|9111|9101|9111.4|9101.4|9117.9|9107.9|9108|9098|439
1721829900000|2024-07-24 14:05:00|9112.8|9102.8|9104.3|9094.3|9116.9|9106.9|9103.5|9093.5|463
1721830200000|2024-07-24 14:10:00|9104.5|9094.5|9103.8|9093.8|9113.5|9103.5|9101|9091|521
1721830500000|2024-07-24 14:15:00|9104|9094|9124.3|9114.3|9126.8|9116.8|9103.3|9093.3|401
1721830800000|2024-07-24 14:20:00|9124|9114|9120.3|9110.3|9126|9116|9118.1|9108.1|286
1721831100000|2024-07-24 14:25:00|9120.5|9110.5|9124.9|9114.9|9126.8|9116.8|9118.6|9108.6|265
1721831400000|2024-07-24 14:30:00|9127|9117|9110.4|9100.4|9131.8|9121.8|9110.4|9100.4|413
1721831700000|2024-07-24 14:35:00|9110.6|9100.6|9106.3|9096.3|9115.4|9105.4|9105.5|9095.5|351
1721832000000|2024-07-24 14:40:00|9106.4|9096.4|9112.5|9102.5|9116.4|9106.4|9106.3|9096.3|353
1721832300000|2024-07-24 14:45:00|9112.3|9102.3|9121.5|9111.5|9122.3|9112.3|9109|9099|279
1721832600000|2024-07-24 14:50:00|9121.8|9111.8|9120.5|9110.5|9126.8|9116.8|9118|9108|358
1721832900000|2024-07-24 14:55:00|9120.8|9110.8|9121.1|9111.1|9125.1|9115.1|9117.5|9107.5|259
1721833200000|2024-07-24 15:00:00|9121.4|9111.4|9127.3|9117.3|9130.5|9120.5|9121.4|9111.4|268
1721833500000|2024-07-24 15:05:00|9127|9117|9128.3|9118.3|9130.9|9120.9|9120|9110|230
1721833800000|2024-07-24 15:10:00|9128.6|9118.6|9118.1|9108.1|9131|9121|9117.9|9107.9|274
1721834100000|2024-07-24 15:15:00|9118.4|9108.4|9112.6|9102.6|9124.3|9114.3|9109.1|9099.1|357
1721834400000|2024-07-24 15:20:00|9112.9|9102.9|9108.5|9098.5|9113.1|9103.1|9105.3|9095.3|358
1721834700000|2024-07-24 15:25:00|9108.8|9098.8|9119.9|9109.9|9123.6|9113.6|9108.8|9098.8|325
1721835000000|2024-07-24 15:30:00|9120.1|9110.1|9126.5|9116.5|9131.3|9121.3|9118.4|9108.4|334
1721835300000|2024-07-24 15:35:00|9126.8|9116.8|9126.8|9116.8|9131.5|9121.5|9122.1|9112.1|296
1721835600000|2024-07-24 15:40:00|9127|9117|9117.1|9107.1|9127.4|9117.4|9113.4|9103.4|260
1721835900000|2024-07-24 15:45:00|9116.9|9106.9|9107.1|9097.1|9117.5|9107.5|9105.3|9095.3|361
1721836200000|2024-07-24 15:50:00|9107.5|9097.5|9108.5|9098.5|9112.1|9102.1|9106.5|9096.5|249
1721836500000|2024-07-24 15:55:00|9108.6|9098.6|9100.5|9090.5|9112.9|9102.9|9100.5|9090.5|249
1721836800000|2024-07-24 16:00:00|9100.6|9090.6|9093.5|9083.5|9101.3|9091.3|9093.5|9083.5|304
1721837100000|2024-07-24 16:05:00|9093.8|9083.8|9086.3|9076.3|9094.6|9084.6|9083|9073|246
1721837400000|2024-07-24 16:10:00|9086.5|9076.5|9090.4|9080.4|9091.5|9081.5|9084.5|9074.5|200
1721837700000|2024-07-24 16:15:00|9090.8|9080.8|9086.3|9076.3|9093.5|9083.5|9086.3|9076.3|169
1721838000000|2024-07-24 16:20:00|9086|9076|9082.8|9072.8|9090.5|9080.5|9081.8|9071.8|198
1721838300000|2024-07-24 16:25:00|9082.3|9072.3|9080.5|9070.5|9084.5|9074.5|9079.8|9069.8|231
1721838600000|2024-07-24 16:30:00|9080.3|9070.3|9081.1|9071.1|9083.4|9073.4|9077.6|9067.6|251
1721838900000|2024-07-24 16:35:00|9081|9071|9079.3|9069.3|9083.3|9073.3|9076.5|9066.5|183
1721839200000|2024-07-24 16:40:00|9079|9069|9073.9|9063.9|9081.5|9071.5|9073.9|9063.9|220
1721839500000|2024-07-24 16:45:00|9074.3|9064.3|9080.5|9070.5|9081.6|9071.6|9072.3|9062.3|226
1721839800000|2024-07-24 16:50:00|9081|9071|9077.8|9067.8|9082|9072|9076|9066|212
1721840100000|2024-07-24 16:55:00|9077.5|9067.5|9076.5|9066.5|9078.5|9068.5|9070.5|9060.5|236
1721840400000|2024-07-24 17:00:00|9076|9066|9075|9065|9078|9068|9071.8|9061.8|90
1721840700000|2024-07-24 17:05:00|9075.3|9065.3|9075.8|9065.8|9077|9067|9073|9063|66
1721841000000|2024-07-24 17:10:00|9075.5|9065.5|9077.5|9067.5|9077.5|9067.5|9073.8|9063.8|54
1721841300000|2024-07-24 17:15:00|9077.8|9067.8|9071.3|9061.3|9081|9069.1|9071.3|9061|45
1721841600000|2024-07-24 17:20:00|9069.8|9059.8|9071|9061|9074|9064|9069.8|9059.8|58
1721841900000|2024-07-24 17:25:00|9071.4|9061.4|9069|9059|9071.4|9061.4|9069|9059|39
1721842200000|2024-07-24 17:30:00|9069.3|9059.3|9067|9057|9072.3|9059.5|9064.4|9052.3|58
1721842500000|2024-07-24 17:35:00|9067.5|9057.5|9063.9|9053.9|9070.1|9058.5|9063.9|9049.8|56
1721842800000|2024-07-24 17:40:00|9063.4|9053.4|9064.3|9054.3|9067.9|9057.9|9063.4|9053.4|45
1721843100000|2024-07-24 17:45:00|9064|9054|9062.3|9052.3|9064.3|9054.3|9061.9|9051.9|51
1721843400000|2024-07-24 17:50:00|9062|9052|9061.9|9051.9|9065.3|9053|9058.9|9045.3|43
1721843700000|2024-07-24 17:55:00|9061.4|9051.4|9062.9|9040.9|9066.1|9051.4|9060.1|9039.9|14
1721865600000|2024-07-25 00:00:00|9037.6|9017.6|9032.9|9012.9|9038.6|9018.6|9030.9|9010.9|96
1721865900000|2024-07-25 00:05:00|9033.1|9013.1|9031.4|9011.4|9033.1|9013.1|9026.9|9006.9|149
1721866200000|2024-07-25 00:10:00|9031.6|9011.6|9034.9|9014.9|9035.1|9015.1|9030.4|9010.4|122
1721866500000|2024-07-25 00:15:00|9034.6|9014.6|9038.1|9018.1|9040.6|9020.6|9034.4|9014.4|119
1721866800000|2024-07-25 00:20:00|9037.9|9017.9|9039.6|9019.6|9042.1|9022.1|9037.6|9017.6|100
1721867100000|2024-07-25 00:25:00|9039.4|9019.4|9037.6|9017.6|9039.6|9019.6|9033.9|9013.9|91
1721867400000|2024-07-25 00:30:00|9037.4|9017.4|9035.4|9015.4|9038.6|9018.6|9035.4|9015.4|139
1721867700000|2024-07-25 00:35:00|9035.6|9015.6|9041.6|9021.6|9043.6|9023.6|9034.4|9014.4|137
1721868000000|2024-07-25 00:40:00|9041.1|9021.1|9040.1|9020.1|9042.9|9022.9|9039.4|9019.4|98
1721868300000|2024-07-25 00:45:00|9039.6|9019.6|9046.9|9026.9|9047.6|9027.6|9039.4|9019.4|129
1721868600000|2024-07-25 00:50:00|9047.1|9027.1|9051.1|9031.1|9051.1|9031.1|9045.9|9025.9|93
1721868900000|2024-07-25 00:55:00|9051.4|9031.4|9055.3|9035.3|9060.3|9040.3|9050.4|9030.4|171
1721869200000|2024-07-25 01:00:00|9055.8|9035.8|9058.9|9038.9|9061.4|9041.4|9036.6|9016.6|606
1721869500000|2024-07-25 01:05:00|9059.1|9039.1|9039.1|9019.1|9059.1|9039.1|9036.1|9016.1|420
1721869800000|2024-07-25 01:10:00|9039.4|9019.4|9027.4|9007.4|9040.1|9020.1|9023.9|9003.9|366
1721870100000|2024-07-25 01:15:00|9026.9|9006.9|9013.1|8993.1|9033.4|9013.4|9011.6|8991.6|460
1721870400000|2024-07-25 01:20:00|9013.4|8993.4|9017.1|8997.1|9017.4|8997.4|9000.1|8980.1|528
1721870700000|2024-07-25 01:25:00|9016.9|8996.9|9030.6|9010.6|9032.4|9012.4|9015.9|8995.9|509
1721871000000|2024-07-25 01:30:00|9030.4|9010.4|9037.6|9017.6|9042.6|9022.6|9024.4|9004.4|517
1721871300000|2024-07-25 01:35:00|9037.9|9017.9|9022.6|9002.6|9044.6|9024.6|9018.9|8998.9|520
1721871600000|2024-07-25 01:40:00|9022.4|9002.4|9025.6|9005.6|9028.6|9008.6|9012.4|8992.4|525
1721871900000|2024-07-25 01:45:00|9026.4|9006.4|9024.9|9004.9|9035.4|9015.4|9023.4|9003.4|523
1721872200000|2024-07-25 01:50:00|9024.4|9004.4|9005.9|8985.9|9027.4|9007.4|9005.9|8985.9|541
1721872500000|2024-07-25 01:55:00|9006.1|8986.1|9008.4|8988.4|9015.4|8995.4|9002.4|8982.4|486
1721872800000|2024-07-25 02:00:00|9008.6|8988.6|9003.1|8983.1|9012.1|8992.1|8999.4|8979.4|471
1721873100000|2024-07-25 02:05:00|9002.9|8982.9|8998.9|8978.9|9004.4|8984.4|8995.4|8975.4|387
1721873400000|2024-07-25 02:10:00|8998.6|8978.6|9000.4|8980.4|9001.1|8981.1|8993.4|8973.4|421
1721873700000|2024-07-25 02:15:00|9000.9|8980.9|8974.1|8954.1|9002.9|8982.9|8971.6|8951.6|220
1721874000000|2024-07-25 02:20:00|8975|8955|8980.9|8960.9|8984.6|8964.6|8975|8955|204
1721874300000|2024-07-25 02:25:00|8981.4|8961.4|8976.6|8956.6|8986.1|8966.1|8976.4|8956.4|169
1721874600000|2024-07-25 02:30:00|8976.9|8956.9|8963.1|8943.1|8983.6|8963.6|8956.6|8936.6|506
1721874900000|2024-07-25 02:35:00|8964.1|8944.1|8945.9|8925.9|8965.6|8945.6|8942.1|8922.1|529
1721875200000|2024-07-25 02:40:00|8945.6|8925.6|8951.9|8931.9|8955.6|8935.6|8929.9|8909.9|452
1721875500000|2024-07-25 02:45:00|8952.1|8932.1|8954.4|8934.4|8968.9|8948.9|8951.9|8931.9|468
1721875800000|2024-07-25 02:50:00|8954.1|8934.1|8967.1|8947.1|8980.4|8960.4|8947.4|8927.4|473
1721876100000|2024-07-25 02:55:00|8967.4|8947.4|8970.6|8950.6|8973.1|8953.1|8963.1|8943.1|369
1721876400000|2024-07-25 03:00:00|8970.9|8950.9|8966.6|8946.6|8975.4|8955.4|8965.6|8945.6|447
1721876700000|2024-07-25 03:05:00|8966.4|8946.4|8980.4|8960.4|8983.4|8963.4|8965.9|8945.9|409
1721877000000|2024-07-25 03:10:00|8980.6|8960.6|8966.6|8946.6|8980.9|8960.9|8963.4|8943.4|394
1721877300000|2024-07-25 03:15:00|8966.9|8946.9|8985.1|8965.1|8986.9|8966.9|8963.4|8943.4|350
1721877600000|2024-07-25 03:20:00|8985.4|8965.4|8978.1|8958.1|8985.4|8965.4|8968.1|8948.1|400
1721877900000|2024-07-25 03:25:00|8977.6|8957.6|8982.5|8962.5|8984.3|8964.3|8974.6|8954.6|298
1721878200000|2024-07-25 03:30:00|8983|8963|8977.9|8957.9|8985.5|8965.5|8976.9|8956.9|152
1721878500000|2024-07-25 03:35:00|8978.1|8958.1|8977.1|8957.1|8979.9|8959.9|8975.4|8955.4|135
1721878800000|2024-07-25 03:40:00|8976.9|8956.9|8979.4|8959.4|8979.6|8959.6|8973.9|8953.9|103
1721879100000|2024-07-25 03:45:00|8979.1|8959.1|8984.6|8964.6|8984.6|8964.6|8974.6|8954.6|107
1721879400000|2024-07-25 03:50:00|8984.9|8964.9|8978.9|8958.9|8985.4|8965.4|8978.4|8958.4|108
1721879700000|2024-07-25 03:55:00|8979.1|8959.1|8980.6|8960.6|8984.9|8964.9|8977.6|8957.6|88
1721880000000|2024-07-25 04:00:00|8980.9|8960.9|8978.6|8958.6|8980.9|8960.9|8974.6|8954.6|66
1721880300000|2024-07-25 04:05:00|8979.1|8959.1|8978.1|8958.1|8979.6|8959.6|8975.4|8955.4|73
1721880600000|2024-07-25 04:10:00|8978.4|8958.4|8980.6|8960.6|8980.9|8960.9|8977.1|8957.1|60
1721880900000|2024-07-25 04:15:00|8980.1|8960.1|8978.9|8958.9|8983.4|8963.4|8978.4|8958.4|103
1721881200000|2024-07-25 04:20:00|8979.1|8959.1|8979.6|8959.6|8979.6|8959.6|8977.6|8957.6|57
1721881500000|2024-07-25 04:25:00|8979.1|8959.1|8976.9|8956.9|8980.6|8960.6|8976.9|8956.9|73
1721881800000|2024-07-25 04:30:00|8976.4|8956.4|8971.6|8951.6|8976.4|8956.4|8970.6|8950.6|103
1721882100000|2024-07-25 04:35:00|8971.9|8951.9|8971.6|8951.6|8974.6|8954.6|8971.1|8951.1|90
1721882400000|2024-07-25 04:40:00|8971.1|8951.1|8968.1|8948.1|8971.6|8951.6|8966.1|8946.1|87
1721882700000|2024-07-25 04:45:00|8967.9|8947.9|8962.4|8942.4|8968.1|8948.1|8961.6|8941.6|72
1721883000000|2024-07-25 04:50:00|8961.9|8941.9|8965.1|8945.1|8965.6|8945.6|8957.1|8937.1|94
1721883300000|2024-07-25 04:55:00|8965.4|8945.4|8969.6|8949.6|8970.6|8950.6|8965.1|8945.1|94
1721883600000|2024-07-25 05:00:00|8969.1|8949.1|8968.4|8948.4|8971.9|8951.9|8963.1|8943.1|217
1721883900000|2024-07-25 05:05:00|8968.1|8948.1|8965.6|8945.6|8968.4|8948.4|8963.1|8943.1|115
1721884200000|2024-07-25 05:10:00|8965.4|8945.4|8965.1|8945.1|8965.4|8945.4|8960.4|8940.4|104
1721884500000|2024-07-25 05:15:00|8965.4|8945.4|8964.9|8944.9|8967.4|8947.4|8961.4|8941.4|85
1721884800000|2024-07-25 05:20:00|8964.6|8944.6|8962.6|8942.6|8966.4|8946.4|8960.6|8940.6|106
1721885100000|2024-07-25 05:25:00|8962.1|8942.1|8961.8|8941.8|8968.4|8948.4|8960.6|8940.6|122
1721885400000|2024-07-25 05:30:00|8958.8|8938.8|8949.6|8929.6|8962.3|8942.3|8932.5|8912.5|492
1721885700000|2024-07-25 05:35:00|8949.4|8929.4|8974.1|8954.1|8977.9|8957.9|8947.9|8927.9|376
1721886000000|2024-07-25 05:40:00|8973.9|8953.9|8981.4|8961.4|8988.6|8968.6|8971.4|8951.4|345
1721886300000|2024-07-25 05:45:00|8981.6|8961.6|8977.1|8957.1|8985.1|8965.1|8971.1|8951.1|338
1721886600000|2024-07-25 05:50:00|8977.6|8957.6|8979.6|8959.6|8980.9|8960.9|8973.4|8953.4|281
1721886900000|2024-07-25 05:55:00|8979.1|8959.1|9002.1|8982.1|9006.4|8986.4|8978.9|8958.9|291
1721887200000|2024-07-25 06:00:00|9001.9|8981.9|9012.6|8992.6|9017.1|8997.1|8998.1|8978.1|486
1721887500000|2024-07-25 06:05:00|9013.6|8993.6|9018.9|8998.9|9028.1|9008.1|9013.6|8993.6|462
1721887800000|2024-07-25 06:10:00|9019.1|8999.1|8999.6|8979.6|9019.4|8999.4|8996.6|8976.6|335
1721888100000|2024-07-25 06:15:00|8999.9|8979.9|8999.1|8979.1|9001.6|8981.6|8992.4|8972.4|350
1721888400000|2024-07-25 06:20:00|8999.6|8979.6|9001.1|8981.1|9007.6|8987.6|8998.9|8978.9|356
1721888700000|2024-07-25 06:25:00|9000.9|8980.9|8992.6|8972.6|9001.1|8981.1|8988.6|8968.6|263
1721889000000|2024-07-25 06:30:00|8991.6|8971.6|8976.6|8956.6|8993.6|8973.6|8976.6|8956.6|325
1721889300000|2024-07-25 06:35:00|8977.6|8957.6|8968.1|8948.1|8979.4|8959.4|8964.1|8944.1|405
1721889600000|2024-07-25 06:40:00|8967.6|8947.6|8975.4|8955.4|8979.6|8959.6|8967.4|8947.4|370
1721889900000|2024-07-25 06:45:00|8975.9|8955.9|8972.9|8952.9|8981.6|8961.6|8972.1|8952.1|338
1721890200000|2024-07-25 06:50:00|8972.6|8952.6|8971.1|8951.1|8972.9|8952.9|8962.6|8942.6|345
1721890500000|2024-07-25 06:55:00|8971.4|8951.4|8966.4|8946.4|8975.6|8960.4|8963|8945.9|370
1721890800000|2024-07-25 07:00:00|8965.4|8945.4|8953.3|8943.3|8966.1|8956.1|8950.1|8935.4|317
1721891100000|2024-07-25 07:05:00|8953.5|8943.5|8944.8|8934.8|8959.3|8949.3|8944.8|8934.8|294
1721891400000|2024-07-25 07:10:00|8944.6|8934.6|8943.4|8933.4|8953.6|8943.6|8941.3|8931.3|229
1721891700000|2024-07-25 07:15:00|8943.5|8933.5|8979.3|8969.3|8979.3|8969.3|8939.5|8929.5|297
1721892000000|2024-07-25 07:20:00|8979.1|8969.1|8971.8|8961.8|8980.4|8970.4|8967.8|8957.8|267
1721892300000|2024-07-25 07:25:00|8972|8962|8973.3|8963.3|8981.3|8971.3|8966.9|8956.9|255
1721892600000|2024-07-25 07:30:00|8973.4|8963.4|8986.8|8976.8|8992.5|8981.5|8968.5|8958.5|308
1721892900000|2024-07-25 07:35:00|8986.6|8976.6|8991.8|8981.8|8996.4|8986.4|8986.6|8976.6|267
1721893200000|2024-07-25 07:40:00|8991.5|8981.5|8980.8|8970.8|8992|8982|8977.6|8967.6|217
1721893500000|2024-07-25 07:45:00|8980.5|8970.5|8988.5|8978.5|8992.9|8982.9|8980|8970|242
1721893800000|2024-07-25 07:50:00|8988.3|8978.3|8998.8|8988.8|9000.6|8990.6|8988|8978|179
1721894100000|2024-07-25 07:55:00|8998.5|8988.5|8996|8986|8999.9|8989.9|8990.5|8980.5|181
1721894400000|2024-07-25 08:00:00|8995.8|8985.8|9018|9008|9022.1|9012.1|8995|8985|386
1721894700000|2024-07-25 08:05:00|9017.8|9007.8|9014|9004|9021.9|9011.9|9003.3|8993.3|264
1721895000000|2024-07-25 08:10:00|9014.1|9004.1|9013|9003|9022.4|9012.4|9012.8|9002.8|270
1721895300000|2024-07-25 08:15:00|9012.9|9002.9|9011.5|9001.5|9017.1|9007.1|9008.1|8998.1|225
1721895600000|2024-07-25 08:20:00|9011.8|9001.8|9031.4|9021.4|9033|9023|9011.8|9001.8|307
1721895900000|2024-07-25 08:25:00|9031.1|9021.1|9025.3|9015.3|9034.3|9024.3|9025.3|9015.3|238
1721896200000|2024-07-25 08:30:00|9024.9|9014.9|9031.6|9021.6|9037.4|9027.4|9022|9012|260
1721896500000|2024-07-25 08:35:00|9031.9|9021.9|9047.1|9037.1|9048.6|9038.6|9030.4|9020.4|192
1721896800000|2024-07-25 08:40:00|9047.6|9037.6|9037.6|9027.6|9049.1|9039.1|9035.1|9025.1|198
1721897100000|2024-07-25 08:45:00|9037.4|9027.4|9033.9|9023.9|9039.9|9029.9|9029.6|9019.6|210
1721897400000|2024-07-25 08:50:00|9033.6|9023.6|9035.9|9025.9|9036.6|9026.6|9028.9|9018.9|167
1721897700000|2024-07-25 08:55:00|9036.6|9026.6|9027.4|9017.4|9038.9|9028.9|9026.6|9016.6|146
1721898000000|2024-07-25 09:00:00|9026.6|9016.6|9013.4|9003.4|9029.6|9019.6|9013.4|9003.4|174
1721898300000|2024-07-25 09:05:00|9013.6|9003.6|9022.4|9012.4|9022.4|9012.4|9012.1|9002.1|135
1721898600000|2024-07-25 09:10:00|9022.6|9012.6|9013.6|9003.6|9023.1|9013.1|9011.6|9001.6|159
1721898900000|2024-07-25 09:15:00|9013.4|9003.4|9013.9|9003.9|9017.6|9007.6|9010.6|9000.6|149
1721899200000|2024-07-25 09:20:00|9014.1|9004.1|9011.6|9001.6|9014.4|9004.4|9005.5|8995.5|158
1721899500000|2024-07-25 09:25:00|9011.1|9001.1|9008.4|8998.4|9011.9|9001.9|9005.4|8995.4|162
1721899800000|2024-07-25 09:30:00|9007.4|8997.4|9010.6|9000.6|9013.4|9003.4|9006.6|8996.6|171
1721900100000|2024-07-25 09:35:00|9010.4|9000.4|9017.9|9007.9|9017.9|9007.9|9009.6|8999.6|133
1721900400000|2024-07-25 09:40:00|9018.1|9008.1|9018.1|9008.1|9026.1|9016.1|9015.4|9005.4|173
1721900700000|2024-07-25 09:45:00|9017.9|9007.9|9009.4|8999.4|9018.6|9008.6|9009.1|8999.1|157
1721901000000|2024-07-25 09:50:00|9009.1|8999.1|9016.1|9006.1|9019.4|9009.4|9009.1|8999.1|132
1721901300000|2024-07-25 09:55:00|9015.9|9005.9|9012.4|9002.4|9017.4|9007.4|9007.4|8997.4|110
1721901600000|2024-07-25 10:00:00|9012.1|9002.1|9016.4|9006.4|9019.1|9009.1|9010.9|9000.9|170
1721901900000|2024-07-25 10:05:00|9016.6|9006.6|9012.1|9002.1|9017.9|9007.9|9010.9|9000.9|145
1721902200000|2024-07-25 10:10:00|9012.4|9002.4|9015.4|9005.4|9020.4|9010.4|9012.4|9002.4|155
1721902500000|2024-07-25 10:15:00|9015.6|9005.6|9022.1|9012.1|9024.1|9014.1|9013.6|9003.6|134
1721902800000|2024-07-25 10:20:00|9021.9|9011.9|9016.1|9006.1|9021.9|9011.9|9015.6|9005.6|145
1721903100000|2024-07-25 10:25:00|9015.9|9005.9|9005.9|8995.9|9018.1|9008.1|9005.4|8995.4|139
1721903400000|2024-07-25 10:30:00|9005.6|8995.6|9009.1|8999.1|9009.1|8999.1|9000.9|8990.9|136
1721903700000|2024-07-25 10:35:00|9008.9|8998.9|9012.4|9002.4|9016.4|9006.4|9007.4|8997.4|182
1721904000000|2024-07-25 10:40:00|9011.9|9001.9|9015.4|9005.4|9017.6|9007.6|9010.1|9000.1|136
1721904300000|2024-07-25 10:45:00|9015.6|9005.6|9025.6|9015.6|9026.4|9016.4|9014.1|9004.1|144
1721904600000|2024-07-25 10:50:00|9025.9|9015.9|9025.1|9015.1|9025.9|9015.9|9019.1|9009.1|156
1721904900000|2024-07-25 10:55:00|9024.9|9014.9|9039.9|9029.9|9040.9|9030.9|9024.9|9014.9|182
1721905200000|2024-07-25 11:00:00|9040.1|9030.1|9038.6|9028.6|9047.4|9037.4|9037.1|9027.1|218
1721905500000|2024-07-25 11:05:00|9038.4|9028.4|9034.4|9024.4|9038.4|9028.4|9030.9|9020.9|151
1721905800000|2024-07-25 11:10:00|9034.1|9024.1|9038.4|9028.4|9040.9|9030.9|9031.6|9021.6|201
1721906100000|2024-07-25 11:15:00|9038.1|9028.1|9025.4|9015.4|9038.1|9028.1|9021.4|9011.4|184
1721906400000|2024-07-25 11:20:00|9025.1|9015.1|9031.6|9021.6|9034.1|9024.1|9024.9|9014.9|192
1721906700000|2024-07-25 11:25:00|9031.4|9021.4|9029.4|9019.4|9035.4|9025.4|9026.9|9016.9|222
1721907000000|2024-07-25 11:30:00|9029.1|9019.1|9041.4|9031.4|9045.9|9035.9|9022.4|9012.4|233
1721907300000|2024-07-25 11:35:00|9041.6|9031.6|9026.4|9016.4|9042.4|9032.4|9026.4|9016.4|239
1721907600000|2024-07-25 11:40:00|9026.1|9016.1|9024.6|9014.6|9028.6|9018.6|9020.4|9010.4|190
1721907900000|2024-07-25 11:45:00|9024.4|9014.4|9024.1|9014.1|9027.6|9017.6|9022.6|9012.6|194
1721908200000|2024-07-25 11:50:00|9023.9|9013.9|9017.6|9007.6|9024.4|9014.4|9011.4|9001.4|209
1721908500000|2024-07-25 11:55:00|9017.9|9007.9|9012.6|9002.6|9018.4|9008.4|9008.9|8998.9|213
1721908800000|2024-07-25 12:00:00|9013.1|9003.1|8998.1|8988.1|9015.9|9005.9|8998.1|8988.1|229
1721909100000|2024-07-25 12:05:00|8997.6|8987.6|9008.1|8998.1|9009.6|8999.6|8997.6|8987.6|231
1721909400000|2024-07-25 12:10:00|9007.9|8997.9|9002.9|8992.9|9008.4|8998.4|9000.1|8990.1|257
1721909700000|2024-07-25 12:15:00|9003.4|8993.4|9011.6|9001.6|9014.1|9004.1|9001.9|8991.9|271
1721910000000|2024-07-25 12:20:00|9011.4|9001.4|9021.6|9011.6|9022.1|9012.1|9008.1|8998.1|258
1721910300000|2024-07-25 12:25:00|9020.1|9010.1|9024.4|9014.4|9028.1|9018.1|9017.9|9007.9|174
1721910600000|2024-07-25 12:30:00|9031.9|9021.9|9021.9|9011.9|9039.4|9023.4|9013.1|8993.1|625
1721910900000|2024-07-25 12:35:00|9022.4|9012.4|9034.6|9024.6|9038.6|9028.6|9020.9|9010.9|487
1721911200000|2024-07-25 12:40:00|9034.4|9024.4|9036.4|9026.4|9046.4|9036.4|9032.4|9022.4|457
1721911500000|2024-07-25 12:45:00|9036.1|9026.1|9028.9|9018.9|9037.4|9027.4|9027.9|9017.9|349
1721911800000|2024-07-25 12:50:00|9028.6|9018.6|9041.9|9031.9|9044.1|9034.1|9027.9|9017.9|338
1721912100000|2024-07-25 12:55:00|9042.1|9032.1|9046.4|9036.4|9046.9|9036.9|9035.9|9025.9|366
1721912400000|2024-07-25 13:00:00|9046.6|9036.6|9050.9|9040.9|9059.9|9049.9|9030.6|9020.6|668
1721912700000|2024-07-25 13:05:00|9051.1|9041.1|9081.1|9071.1|9082.1|9072.1|9049.4|9039.4|645
1721913000000|2024-07-25 13:10:00|9080.9|9070.9|9080.1|9070.1|9100.3|9090.3|9075.1|9065.1|604
1721913300000|2024-07-25 13:15:00|9079.4|9069.4|9080.9|9070.9|9089.1|9079.1|9074.1|9064.1|464
1721913600000|2024-07-25 13:20:00|9080.6|9070.6|9087.4|9077.4|9095.4|9085.4|9079.6|9069.6|458
1721913900000|2024-07-25 13:25:00|9088.1|9078.1|9072.9|9062.9|9092.4|9082.4|9071.9|9061.9|497
1721914200000|2024-07-25 13:30:00|9072.6|9062.6|9076.1|9066.1|9087.9|9077.9|9070.1|9060.1|577
1721914500000|2024-07-25 13:35:00|9076.4|9066.4|9062.1|9052.1|9076.9|9066.9|9058.1|9048.1|572
1721914800000|2024-07-25 13:40:00|9062.4|9052.4|9081.9|9071.9|9082.6|9072.6|9059.6|9049.6|507
1721915100000|2024-07-25 13:45:00|9081.4|9071.4|9080.6|9070.6|9089.9|9079.9|9075.1|9065.1|469
1721915400000|2024-07-25 13:50:00|9080.9|9070.9|9069.1|9059.1|9088.6|9078.6|9066.6|9056.6|485
1721915700000|2024-07-25 13:55:00|9069.4|9059.4|9067.4|9057.4|9074.9|9064.9|9061.6|9051.6|462
1721916000000|2024-07-25 14:00:00|9067.9|9057.9|9056.4|9046.4|9069.6|9059.6|9051.1|9041.1|587
1721916300000|2024-07-25 14:05:00|9056.1|9046.1|9053.4|9043.4|9061.4|9051.4|9050.9|9040.9|473
1721916600000|2024-07-25 14:10:00|9054.4|9044.4|9056.4|9046.4|9059.6|9049.6|9053.1|9043.1|444
1721916900000|2024-07-25 14:15:00|9055.9|9045.9|9075.4|9065.4|9076.6|9066.6|9053.4|9043.4|486
1721917200000|2024-07-25 14:20:00|9075.9|9065.9|9089.6|9079.6|9092.4|9082.4|9074.4|9064.4|493
1721917500000|2024-07-25 14:25:00|9089.4|9079.4|9104.6|9094.6|9106.6|9096.6|9083.6|9073.6|466
1721917800000|2024-07-25 14:30:00|9104.4|9094.4|9099.6|9089.6|9110.9|9100.9|9094.4|9084.4|468
1721918100000|2024-07-25 14:35:00|9099.9|9089.9|9093.1|9083.1|9103.9|9093.9|9090.1|9080.1|406
1721918400000|2024-07-25 14:40:00|9092.9|9082.9|9115.9|9105.9|9118.6|9108.6|9090.9|9080.9|426
1721918700000|2024-07-25 14:45:00|9116.6|9106.6|9142.1|9132.1|9144.3|9134.3|9116.6|9106.6|558
1721919000000|2024-07-25 14:50:00|9141.9|9131.9|9161.1|9151.1|9161.1|9151.1|9139.1|9129.1|488
1721919300000|2024-07-25 14:55:00|9160.9|9150.9|9151.6|9141.6|9162.9|9152.9|9149.9|9139.9|484
1721919600000|2024-07-25 15:00:00|9151.9|9141.9|9156.4|9146.4|9174.4|9164.4|9151.6|9141.6|479
1721919900000|2024-07-25 15:05:00|9156.6|9146.6|9144.4|9134.4|9156.6|9146.6|9142.9|9132.9|387
1721920200000|2024-07-25 15:10:00|9144.6|9134.6|9146.1|9136.1|9148.6|9138.6|9137.6|9127.6|395
1721920500000|2024-07-25 15:15:00|9146.4|9136.4|9143.9|9133.9|9161.4|9151.4|9142.4|9132.4|441
1721920800000|2024-07-25 15:20:00|9142.6|9132.6|9132.6|9122.6|9143.1|9133.1|9128.9|9118.9|378
1721921100000|2024-07-25 15:25:00|9132.9|9122.9|9131.9|9121.9|9135.4|9125.4|9123.4|9113.4|361
1721921400000|2024-07-25 15:30:00|9131.6|9121.6|9133.9|9123.9|9136.4|9126.4|9127.6|9117.6|326
1721921700000|2024-07-25 15:35:00|9133.6|9123.6|9137.6|9127.6|9139.9|9129.9|9124.9|9114.9|416
1721922000000|2024-07-25 15:40:00|9138.9|9128.9|9140.1|9130.1|9147.1|9137.1|9136.1|9126.1|307
1721922300000|2024-07-25 15:45:00|9140.4|9130.4|9122.6|9112.6|9143.9|9133.9|9121.1|9111.1|323
1721922600000|2024-07-25 15:50:00|9122.9|9112.9|9130.4|9120.4|9130.6|9120.6|9122.6|9112.6|284
1721922900000|2024-07-25 15:55:00|9130.1|9120.1|9133.6|9123.6|9135.6|9125.6|9127.9|9117.9|203
1721923200000|2024-07-25 16:00:00|9133.9|9123.9|9131.9|9121.9|9134.6|9124.6|9128.6|9118.6|158
1721923500000|2024-07-25 16:05:00|9131.6|9121.6|9124.4|9114.4|9135.1|9125.1|9124.1|9114.1|177
1721923800000|2024-07-25 16:10:00|9124.6|9114.6|9124.6|9114.6|9124.9|9114.9|9121.9|9111.9|137
1721924100000|2024-07-25 16:15:00|9124.4|9114.4|9119.6|9109.6|9124.4|9114.4|9117.9|9107.9|116
1721924400000|2024-07-25 16:20:00|9120.1|9110.1|9126.9|9116.9|9128.6|9118.6|9113.4|9103.4|161
1721924700000|2024-07-25 16:25:00|9126.6|9116.6|9126.6|9116.6|9129.1|9119.1|9124.6|9114.6|173
1721925000000|2024-07-25 16:30:00|9126.4|9116.4|9111.4|9101.4|9126.9|9116.9|9109.9|9099.9|248
1721925300000|2024-07-25 16:35:00|9111.1|9101.1|9104.6|9094.6|9114.9|9104.9|9104.6|9094.6|224
1721925600000|2024-07-25 16:40:00|9105.1|9095.1|9112.4|9102.4|9112.4|9102.4|9103.6|9093.6|137
1721925900000|2024-07-25 16:45:00|9112.6|9102.6|9105.9|9095.9|9113.9|9103.9|9104.9|9094.9|166
1721926200000|2024-07-25 16:50:00|9106.1|9096.1|9104.4|9094.4|9107.9|9097.9|9101.9|9091.9|109
1721926500000|2024-07-25 16:55:00|9104.6|9094.6|9107|9097|9109.3|9099.3|9103.9|9093.9|246
1721926800000|2024-07-25 17:00:00|9108.8|9098.8|9115.9|9105.9|9120.9|9110.9|9105|9095|197
1721927100000|2024-07-25 17:05:00|9115.6|9105.6|9117.1|9107.1|9118.6|9108.6|9115.6|9105.6|54
1721927400000|2024-07-25 17:10:00|9117|9107|9114.5|9104.5|9120.9|9110.9|9114|9104|103
1721927700000|2024-07-25 17:15:00|9114.4|9104.4|9111.3|9101.3|9114.6|9104.6|9109|9099|102
1721928000000|2024-07-25 17:20:00|9111.5|9101.5|9109|9099|9113|9103|9107.8|9097.8|74
1721928300000|2024-07-25 17:25:00|9109.3|9099.3|9094.5|9084.5|9110.5|9100.5|9094.5|9084.5|110
1721928600000|2024-07-25 17:30:00|9094.3|9084.3|9095.5|9085.5|9095.5|9085.5|9091.4|9081.4|98
1721928900000|2024-07-25 17:35:00|9095.3|9085.3|9098.3|9088.3|9099.8|9089.8|9094.8|9084.8|84
1721929200000|2024-07-25 17:40:00|9098.5|9088.5|9099.3|9089.3|9100.8|9090.8|9097.9|9087.9|64
1721929500000|2024-07-25 17:45:00|9099.4|9089.4|9099|9089|9100.4|9090.4|9095.5|9085.5|83
1721929800000|2024-07-25 17:50:00|9098.9|9088.9|9096.4|9086.4|9098.9|9088.9|9094.9|9084.9|70
1721930100000|2024-07-25 17:55:00|9096.3|9086.3|9106.4|9084.4|9106.4|9086.3|9095.1|9079.1|13
1721952000000|2024-07-26 00:00:00|9094.6|9074.6|9080.6|9070.6|9095.1|9075.1|9080.4|9066.6|85
1721952300000|2024-07-26 00:05:00|9080.4|9070.4|9078|9068|9081.1|9071.1|9077.8|9067.8|120
1721952600000|2024-07-26 00:10:00|9077.6|9067.6|9076.5|9066.5|9078.8|9068.8|9075.6|9065.6|69
1721952900000|2024-07-26 00:15:00|9076.3|9066.3|9077|9067|9078.5|9068.5|9074|9064|59
1721953200000|2024-07-26 00:20:00|9076.8|9066.8|9079.5|9069.5|9080.5|9070.5|9076.3|9066.3|77
1721953500000|2024-07-26 00:25:00|9079.8|9069.8|9080.3|9070.3|9081.3|9071.3|9079.3|9069.3|44
1721953800000|2024-07-26 00:30:00|9080.5|9070.5|9081|9071|9084.5|9074.5|9080|9070|56
1721954100000|2024-07-26 00:35:00|9081.5|9071.5|9081.5|9071.5|9083|9073|9080|9070|43
1721954400000|2024-07-26 00:40:00|9081.8|9071.8|9077.3|9067.3|9082|9072|9077.3|9067.3|36
1721954700000|2024-07-26 00:45:00|9077|9067|9077.3|9067.3|9079|9069|9075.5|9065.5|90
1721955000000|2024-07-26 00:50:00|9077|9067|9076.3|9066.3|9079.3|9069.3|9072.8|9062.8|85
1721955300000|2024-07-26 00:55:00|9076.5|9066.5|9083.5|9063.5|9084.5|9068.3|9075.8|9061|119
1721955600000|2024-07-26 01:00:00|9083.3|9063.3|9072.9|9062.9|9084.5|9069.5|9068.5|9058.5|473
1721955900000|2024-07-26 01:05:00|9073.3|9063.3|9070.3|9060.3|9078.6|9068.6|9067.3|9057.3|412
1721956200000|2024-07-26 01:10:00|9071|9061|9088.5|9078.5|9092.3|9082.3|9067.8|9057.8|328
1721956500000|2024-07-26 01:15:00|9088.3|9078.3|9097.8|9087.8|9099|9089|9087.8|9077.8|435
1721956800000|2024-07-26 01:20:00|9097.5|9087.5|9101.8|9091.8|9104|9094|9093.3|9083.3|333
1721957100000|2024-07-26 01:25:00|9102|9092|9112.8|9102.8|9117|9107|9099.3|9089.3|393
1721957400000|2024-07-26 01:30:00|9113|9103|9122|9112|9123.5|9113.5|9111|9101|550
1721957700000|2024-07-26 01:35:00|9121.3|9111.3|9133|9123|9136.5|9126.5|9118.5|9108.5|495
1721958000000|2024-07-26 01:40:00|9133.5|9123.5|9146|9136|9146.5|9136.5|9131.3|9121.3|468
1721958300000|2024-07-26 01:45:00|9146.3|9136.3|9159.3|9149.3|9167|9157|9146.3|9136.3|540
1721958600000|2024-07-26 01:50:00|9159.5|9149.5|9150.5|9140.5|9172.5|9162.5|9150.5|9140.5|472
1721958900000|2024-07-26 01:55:00|9150.8|9140.8|9171.5|9161.5|9173.3|9163.3|9149.3|9139.3|508
1721959200000|2024-07-26 02:00:00|9171.8|9161.8|9153.5|9143.5|9174.5|9164.5|9150|9140|433
1721959500000|2024-07-26 02:05:00|9153.3|9143.3|9154.5|9144.5|9167.8|9157.8|9148.5|9138.5|486
1721959800000|2024-07-26 02:10:00|9154.3|9144.3|9159|9149|9161.3|9151.3|9151.3|9141.3|459
1721960100000|2024-07-26 02:15:00|9159.3|9149.3|9158.5|9148.5|9160.5|9150.5|9155.3|9145.3|166
1721960400000|2024-07-26 02:20:00|9158.8|9148.8|9155|9145|9161.8|9151.8|9151.5|9141.5|212
1721960700000|2024-07-26 02:25:00|9154.5|9144.5|9153.8|9143.8|9158.3|9148.3|9153.5|9143.5|140
1721961000000|2024-07-26 02:30:00|9153.5|9143.5|9153.8|9143.8|9161|9151|9150|9140|440
1721961300000|2024-07-26 02:35:00|9154|9144|9136.5|9126.5|9154.5|9144.5|9136.5|9126.5|357
1721961600000|2024-07-26 02:40:00|9136.3|9126.3|9130.5|9120.5|9136.5|9126.5|9127.8|9117.8|354
1721961900000|2024-07-26 02:45:00|9130.3|9120.3|9130.5|9120.5|9141|9131|9128.3|9118.3|425
1721962200000|2024-07-26 02:50:00|9130.8|9120.8|9120.8|9110.8|9132.5|9122.5|9119.3|9109.3|373
1721962500000|2024-07-26 02:55:00|9121|9111|9122.3|9112.3|9125.3|9115.3|9116.5|9106.5|311
1721962800000|2024-07-26 03:00:00|9122.5|9112.5|9126.8|9116.8|9132|9122|9120.8|9110.8|299
1721963100000|2024-07-26 03:05:00|9126.5|9116.5|9114|9104|9126.5|9116.5|9113.5|9103.5|362
1721963400000|2024-07-26 03:10:00|9114.3|9104.3|9126.3|9116.3|9128.5|9118.5|9113.5|9103.5|329
1721963700000|2024-07-26 03:15:00|9126|9116|9134.3|9124.3|9136|9126|9123.3|9113.3|278
1721964000000|2024-07-26 03:20:00|9134.5|9124.5|9129|9119|9137.8|9127.8|9128|9118|362
1721964300000|2024-07-26 03:25:00|9128.8|9118.8|9132.5|9112.5|9134.8|9123.5|9127.8|9110.3|330
1721964600000|2024-07-26 03:30:00|9132|9112|9123.8|9113.8|9132|9117.8|9122.3|9110|122
1721964900000|2024-07-26 03:35:00|9123.5|9113.5|9120|9110|9124.5|9114.5|9117.8|9107.8|119
1721965200000|2024-07-26 03:40:00|9119.8|9109.8|9115.5|9105.5|9120.5|9110.5|9115.5|9105.5|115
1721965500000|2024-07-26 03:45:00|9115.8|9105.8|9119.3|9109.3|9119.3|9109.3|9115.5|9105.5|112
1721965800000|2024-07-26 03:50:00|9119|9109|9123|9113|9123|9113|9118.5|9108.5|103
1721966100000|2024-07-26 03:55:00|9122.8|9112.8|9117.5|9107.5|9123|9113|9116|9106|96
1721966400000|2024-07-26 04:00:00|9117.8|9107.8|9120|9110|9121.3|9111.3|9117.5|9107.5|83
1721966700000|2024-07-26 04:05:00|9120.3|9110.3|9121.5|9111.5|9121.5|9111.5|9119.3|9109.3|54
1721967000000|2024-07-26 04:10:00|9121.3|9111.3|9118.5|9108.5|9122.5|9112.5|9118.5|9108.5|64
1721967300000|2024-07-26 04:15:00|9118.8|9108.8|9118.5|9108.5|9119.3|9109.3|9116.8|9106.8|30
1721967600000|2024-07-26 04:20:00|9118.3|9108.3|9119.3|9109.3|9120.3|9110.3|9117.8|9107.8|34
1721967900000|2024-07-26 04:25:00|9119|9109|9122|9112|9122|9112|9118.5|9108.5|59
1721968200000|2024-07-26 04:30:00|9122.3|9112.3|9121.5|9111.5|9123.3|9113.3|9120.8|9110.8|68
1721968500000|2024-07-26 04:35:00|9121.3|9111.3|9118.8|9108.8|9121.3|9111.3|9118.5|9108.5|32
1721968800000|2024-07-26 04:40:00|9119|9109|9118|9108|9121|9111|9118|9108|51
1721969100000|2024-07-26 04:45:00|9117.8|9107.8|9119|9109|9119.8|9109.8|9116.3|9106.3|56
1721969400000|2024-07-26 04:50:00|9119.3|9109.3|9117.5|9107.5|9119.8|9109.8|9117.5|9107.5|41
1721969700000|2024-07-26 04:55:00|9117.8|9107.8|9120|9110|9120.8|9110.8|9117.8|9107.8|32
1721970000000|2024-07-26 05:00:00|9120.3|9110.3|9118.5|9108.5|9120.3|9110.3|9115.5|9105.5|121
1721970300000|2024-07-26 05:05:00|9118.3|9108.3|9122.8|9112.8|9123|9113|9117.3|9107.3|95
1721970600000|2024-07-26 05:10:00|9123.3|9113.3|9123|9113|9125.3|9115.3|9120.8|9110.8|105
1721970900000|2024-07-26 05:15:00|9122.8|9112.8|9121|9111|9123|9113|9119|9109|66
1721971200000|2024-07-26 05:20:00|9121.3|9111.3|9122.8|9112.8|9124|9114|9120.5|9110.5|110
1721971500000|2024-07-26 05:25:00|9122.5|9112.5|9130.8|9110.8|9132.3|9119.5|9122.3|9109.5|137
1721971800000|2024-07-26 05:30:00|9131|9111|9131.8|9121.8|9138.3|9124|9127.3|9107.3|352
1721972100000|2024-07-26 05:35:00|9131.5|9121.5|9125.5|9115.5|9135.5|9125.5|9125|9115|298
1721972400000|2024-07-26 05:40:00|9125.3|9115.3|9130.8|9120.8|9132|9122|9121.3|9111.3|265
1721972700000|2024-07-26 05:45:00|9130.5|9120.5|9130.8|9120.8|9138.3|9128.3|9127.8|9117.8|301
1721973000000|2024-07-26 05:50:00|9130.5|9120.5|9136|9126|9138.5|9128.5|9129|9119|201
1721973300000|2024-07-26 05:55:00|9136.5|9126.5|9140.8|9130.8|9148.3|9138.3|9133.8|9123.8|224
1721973600000|2024-07-26 06:00:00|9140.5|9130.5|9130.5|9120.5|9140.5|9130.5|9128.5|9118.5|301
1721973900000|2024-07-26 06:05:00|9130.3|9120.3|9123.5|9113.5|9132|9122|9117|9107|284
1721974200000|2024-07-26 06:10:00|9123.8|9113.8|9118|9108|9125.3|9115.3|9115.5|9105.5|285
1721974500000|2024-07-26 06:15:00|9118.3|9108.3|9106.8|9096.8|9122.3|9112.3|9105.3|9095.3|372
1721974800000|2024-07-26 06:20:00|9107.3|9097.3|9100.3|9090.3|9108.5|9098.5|9098.5|9088.5|353
1721975100000|2024-07-26 06:25:00|9100|9090|9107|9097|9109.5|9099.5|9099.3|9089.3|324
1721975400000|2024-07-26 06:30:00|9106.8|9096.8|9097.5|9087.5|9107.8|9097.8|9097.5|9087.5|278
1721975700000|2024-07-26 06:35:00|9097.3|9087.3|9094.3|9084.3|9103.3|9093.3|9093.3|9083.3|356
1721976000000|2024-07-26 06:40:00|9094|9084|9097.8|9087.8|9099.8|9089.8|9090.5|9080.5|324
1721976300000|2024-07-26 06:45:00|9097.5|9087.5|9107.3|9097.3|9110.5|9100.5|9094.5|9084.5|299
1721976600000|2024-07-26 06:50:00|9106.8|9096.8|9098.3|9088.3|9108.8|9098.8|9098.3|9088.3|339
1721976900000|2024-07-26 06:55:00|9098.5|9088.5|9098.9|9078.9|9102.4|9090.4|9088.6|9078.6|357
1721977200000|2024-07-26 07:00:00|9098.6|9078.6|9097.6|9087.6|9100.4|9090.4|9090.6|9074.1|287
1721977500000|2024-07-26 07:05:00|9097.4|9087.4|9091.4|9081.4|9097.4|9087.4|9086.6|9076.6|184
1721977800000|2024-07-26 07:10:00|9091.6|9081.6|9094.9|9084.9|9096.4|9086.4|9087.6|9077.6|205
1721978100000|2024-07-26 07:15:00|9095.1|9085.1|9093.4|9083.4|9105.6|9095.6|9091.6|9081.6|244
1721978400000|2024-07-26 07:20:00|9093.1|9083.1|9094.1|9084.1|9096.4|9086.4|9090.6|9080.6|183
1721978700000|2024-07-26 07:25:00|9093.4|9083.4|9098.6|9088.6|9102.1|9092.1|9092.4|9082.4|220
1721979000000|2024-07-26 07:30:00|9098.9|9088.9|9085.9|9075.9|9105.4|9095.4|9085.6|9075.6|221
1721979300000|2024-07-26 07:35:00|9086.1|9076.1|9083.1|9073.1|9086.4|9076.4|9076.1|9066.1|192
1721979600000|2024-07-26 07:40:00|9083.4|9073.4|9088.6|9078.6|9093.1|9083.1|9081.4|9071.4|188
1721979900000|2024-07-26 07:45:00|9088.9|9078.9|9093.1|9083.1|9099.4|9089.4|9087.9|9077.9|236
1721980200000|2024-07-26 07:50:00|9093.4|9083.4|9093.9|9083.9|9098.1|9088.1|9090.1|9080.1|174
1721980500000|2024-07-26 07:55:00|9093.6|9083.6|9112.6|9102.6|9115.6|9105.6|9092.6|9082.6|218
1721980800000|2024-07-26 08:00:00|9112.9|9102.9|9131.6|9121.6|9137.5|9127.5|9108.4|9098.4|424
1721981100000|2024-07-26 08:05:00|9131.4|9121.4|9140.1|9130.1|9146.1|9136.1|9129.9|9119.9|262
1721981400000|2024-07-26 08:10:00|9139.9|9129.9|9144.4|9134.4|9144.5|9134.5|9137.1|9127.1|210
1721981700000|2024-07-26 08:15:00|9143.9|9133.9|9147.6|9137.6|9151.1|9141.1|9140.6|9130.6|142
1721982000000|2024-07-26 08:20:00|9147.4|9137.4|9142.6|9132.6|9149.1|9139.1|9139.4|9129.4|187
1721982300000|2024-07-26 08:25:00|9142.9|9132.9|9152.1|9142.1|9153.6|9143.6|9142.9|9132.9|147
1721982600000|2024-07-26 08:30:00|9151.9|9141.9|9138.1|9128.1|9151.9|9141.9|9138.1|9128.1|234
1721982900000|2024-07-26 08:35:00|9137.9|9127.9|9127.6|9117.6|9137.9|9127.9|9124.9|9114.9|179
1721983200000|2024-07-26 08:40:00|9127.4|9117.4|9144.4|9134.4|9144.4|9134.4|9123.9|9113.9|176
1721983500000|2024-07-26 08:45:00|9144.6|9134.6|9138.9|9128.9|9152.1|9142.1|9134.4|9124.4|236
1721983800000|2024-07-26 08:50:00|9139.1|9129.1|9139.1|9129.1|9142.1|9132.1|9135.1|9125.1|186
1721984100000|2024-07-26 08:55:00|9138.9|9128.9|9143.9|9133.9|9147.1|9137.1|9137.4|9127.4|202
1721984400000|2024-07-26 09:00:00|9143.6|9133.6|9130.6|9120.6|9143.6|9133.6|9126.4|9116.4|184
1721984700000|2024-07-26 09:05:00|9130.9|9120.9|9134.6|9124.6|9135.1|9125.1|9126.9|9116.9|179
1721985000000|2024-07-26 09:10:00|9134.4|9124.4|9132.4|9122.4|9141.6|9131.6|9130.9|9120.9|172
1721985300000|2024-07-26 09:15:00|9132.6|9122.6|9128.1|9118.1|9135.4|9125.4|9127.1|9117.1|154
1721985600000|2024-07-26 09:20:00|9128.4|9118.4|9129.4|9119.4|9133.1|9123.1|9126.6|9116.6|120
1721985900000|2024-07-26 09:25:00|9129.1|9119.1|9130.9|9120.9|9134.6|9124.6|9128.1|9118.1|139
1721986200000|2024-07-26 09:30:00|9131.1|9121.1|9131.6|9121.6|9134.4|9124.4|9129.4|9119.4|140
1721986500000|2024-07-26 09:35:00|9132.1|9122.1|9126.6|9116.6|9133.4|9123.4|9125.6|9115.6|106
1721986800000|2024-07-26 09:40:00|9126.4|9116.4|9126.6|9116.6|9129.1|9119.1|9123.9|9113.9|99
1721987100000|2024-07-26 09:45:00|9126.9|9116.9|9126.9|9116.9|9128.4|9118.4|9122.6|9112.6|100
1721987400000|2024-07-26 09:50:00|9127.1|9117.1|9131.1|9121.1|9133.9|9123.9|9126.6|9116.6|102
1721987700000|2024-07-26 09:55:00|9131.4|9121.4|9132.4|9122.4|9133.1|9123.1|9127.4|9117.4|123
1721988000000|2024-07-26 10:00:00|9132.6|9122.6|9127.9|9117.9|9137.1|9127.1|9126.1|9116.1|162
1721988300000|2024-07-26 10:05:00|9127.6|9117.6|9124.6|9114.6|9128.6|9118.6|9123.9|9113.9|131
1721988600000|2024-07-26 10:10:00|9124.4|9114.4|9122.4|9112.4|9124.4|9114.4|9116.1|9106.1|135
1721988900000|2024-07-26 10:15:00|9121.4|9111.4|9131.1|9121.1|9133.9|9123.9|9119.6|9109.6|187
1721989200000|2024-07-26 10:20:00|9130.9|9120.9|9144.1|9134.1|9145.9|9135.9|9130.6|9120.6|188
1721989500000|2024-07-26 10:25:00|9143.9|9133.9|9144.4|9134.4|9150.4|9140.4|9142.9|9132.9|185
1721989800000|2024-07-26 10:30:00|9144.6|9134.6|9145.9|9135.9|9148.1|9138.1|9142.6|9132.6|142
1721990100000|2024-07-26 10:35:00|9146.1|9136.1|9143.4|9133.4|9147.1|9137.1|9142.1|9132.1|123
1721990400000|2024-07-26 10:40:00|9142.6|9132.6|9143.1|9133.1|9144.6|9134.6|9141.6|9131.6|122
1721990700000|2024-07-26 10:45:00|9143.4|9133.4|9146.6|9136.6|9146.6|9136.6|9141.6|9131.6|100
1721991000000|2024-07-26 10:50:00|9146.4|9136.4|9149.9|9139.9|9150.6|9140.6|9144.6|9134.6|75
1721991300000|2024-07-26 10:55:00|9149.6|9139.6|9140.6|9130.6|9149.6|9139.6|9139.4|9129.4|147
1721991600000|2024-07-26 11:00:00|9140.4|9130.4|9135.6|9125.6|9144.1|9134.1|9134.9|9124.9|138
1721991900000|2024-07-26 11:05:00|9135.4|9125.4|9139.1|9129.1|9140.6|9130.6|9135.1|9125.1|93
1721992200000|2024-07-26 11:10:00|9139.9|9129.9|9142.1|9132.1|9144.4|9134.4|9138.4|9128.4|89
1721992500000|2024-07-26 11:15:00|9141.9|9131.9|9140.4|9130.4|9141.9|9131.9|9136.6|9126.6|105
1721992800000|2024-07-26 11:20:00|9140.6|9130.6|9139.1|9129.1|9142.6|9132.6|9139.1|9129.1|123
1721993100000|2024-07-26 11:25:00|9139.4|9129.4|9137.1|9127.1|9140.1|9130.1|9131.4|9121.4|103
1721993400000|2024-07-26 11:30:00|9137.4|9127.4|9140.4|9130.4|9148.9|9138.9|9137.4|9127.4|191
1721993700000|2024-07-26 11:35:00|9140.1|9130.1|9139.1|9129.1|9142.1|9132.1|9136.1|9126.1|125
1721994000000|2024-07-26 11:40:00|9139.4|9129.4|9140.9|9130.9|9141.4|9131.4|9137.9|9127.9|107
1721994300000|2024-07-26 11:45:00|9140.4|9130.4|9135.9|9125.9|9141.1|9131.1|9135.1|9125.1|82
1721994600000|2024-07-26 11:50:00|9136.1|9126.1|9142.9|9132.9|9144.6|9134.6|9135.4|9125.4|170
1721994900000|2024-07-26 11:55:00|9142.6|9132.6|9145.4|9135.4|9146.1|9136.1|9136.9|9126.9|211
1721995200000|2024-07-26 12:00:00|9145.1|9135.1|9151.1|9141.1|9151.9|9141.9|9141.4|9131.4|208
1721995500000|2024-07-26 12:05:00|9151.4|9141.4|9137.1|9127.1|9152.1|9142.1|9136.4|9126.4|232
1721995800000|2024-07-26 12:10:00|9133.9|9123.9|9117.9|9107.9|9134.1|9124.1|9115.6|9105.6|319
1721996100000|2024-07-26 12:15:00|9118.1|9108.1|9112.9|9102.9|9119.1|9109.1|9108.9|9098.9|237
1721996400000|2024-07-26 12:20:00|9113.1|9103.1|9108.4|9098.4|9113.1|9103.1|9104.1|9094.1|185
1721996700000|2024-07-26 12:25:00|9108.1|9098.1|9110.9|9100.9|9111.4|9101.4|9105.6|9095.6|168
1721997000000|2024-07-26 12:30:00|9111.1|9101.1|9115.4|9105.4|9121.6|9111.6|9106.1|9096.1|606
1721997300000|2024-07-26 12:35:00|9115.6|9105.6|9124.1|9114.1|9124.1|9114.1|9111.1|9101.1|307
1721997600000|2024-07-26 12:40:00|9124.4|9114.4|9121.6|9111.6|9132.9|9122.9|9119.9|9109.9|272
1721997900000|2024-07-26 12:45:00|9121.4|9111.4|9121.6|9111.6|9124.4|9114.4|9118.6|9108.6|235
1721998200000|2024-07-26 12:50:00|9121.4|9111.4|9110.1|9100.1|9121.4|9111.4|9108.4|9098.4|196
1721998500000|2024-07-26 12:55:00|9110.4|9100.4|9113.1|9103.1|9119.1|9109.1|9109.9|9099.9|270
1721998800000|2024-07-26 13:00:00|9113.4|9103.4|9109.9|9099.9|9116.6|9106.6|9105.4|9095.4|478
1721999100000|2024-07-26 13:05:00|9109.6|9099.6|9101.6|9091.6|9118.4|9108.4|9098.4|9088.4|462
1721999400000|2024-07-26 13:10:00|9101.4|9091.4|9104.6|9094.6|9104.6|9094.6|9092.9|9082.9|376
1721999700000|2024-07-26 13:15:00|9104.4|9094.4|9102.6|9092.6|9104.4|9094.4|9094.1|9084.1|339
1722000000000|2024-07-26 13:20:00|9102.9|9092.9|9115.4|9105.4|9117.9|9107.9|9100.4|9090.4|320
1722000300000|2024-07-26 13:25:00|9115.6|9105.6|9121.9|9111.9|9127.6|9117.6|9115.6|9105.6|386
1722000600000|2024-07-26 13:30:00|9122.4|9112.4|9135.6|9125.6|9139.4|9129.4|9112.9|9102.9|429
1722000900000|2024-07-26 13:35:00|9135.4|9125.4|9129.6|9119.6|9135.4|9125.4|9125.1|9115.1|421
1722001200000|2024-07-26 13:40:00|9129.1|9119.1|9126.6|9116.6|9132.4|9122.4|9119.1|9109.1|392
1722001500000|2024-07-26 13:45:00|9126.1|9116.1|9111.6|9101.6|9126.1|9116.1|9110.9|9100.9|344
1722001800000|2024-07-26 13:50:00|9111.9|9101.9|9108.9|9098.9|9116.6|9106.6|9106.1|9096.1|357
1722002100000|2024-07-26 13:55:00|9108.6|9098.6|9112.6|9102.6|9113.9|9103.9|9106.1|9096.1|259
1722002400000|2024-07-26 14:00:00|9112.9|9102.9|9111.9|9101.9|9116.4|9106.4|9105.6|9095.6|437
1722002700000|2024-07-26 14:05:00|9111.1|9101.1|9104.4|9094.4|9112.6|9102.6|9101.4|9091.4|380
1722003000000|2024-07-26 14:10:00|9104.1|9094.1|9116.1|9106.1|9119.4|9109.4|9102.1|9092.1|388
1722003300000|2024-07-26 14:15:00|9115.9|9105.9|9114.4|9104.4|9119.6|9109.6|9110.4|9100.4|412
1722003600000|2024-07-26 14:20:00|9114.6|9104.6|9101.1|9091.1|9116.4|9106.4|9099.6|9089.6|475
1722003900000|2024-07-26 14:25:00|9101.4|9091.4|9093.6|9083.6|9101.4|9091.4|9092.6|9082.6|410
1722004200000|2024-07-26 14:30:00|9093.9|9083.9|9083.6|9073.6|9095.9|9085.9|9081.4|9071.4|455
1722004500000|2024-07-26 14:35:00|9083.9|9073.9|9089.1|9079.1|9089.9|9079.9|9080.6|9070.6|466
1722004800000|2024-07-26 14:40:00|9089.6|9079.6|9098.1|9088.1|9098.4|9088.4|9089.6|9079.6|404
1722005100000|2024-07-26 14:45:00|9097.9|9087.9|9094.4|9084.4|9104.6|9094.6|9093.9|9083.9|390
1722005400000|2024-07-26 14:50:00|9094.1|9084.1|9096.6|9086.6|9097.1|9087.1|9089.6|9079.6|300
1722005700000|2024-07-26 14:55:00|9096.4|9086.4|9109.6|9099.6|9109.6|9099.6|9096.4|9086.4|370
1722006000000|2024-07-26 15:00:00|9109.9|9099.9|9120.9|9110.9|9123.6|9113.6|9103.1|9093.1|350
1722006300000|2024-07-26 15:05:00|9120.6|9110.6|9134|9124|9137|9127|9117.8|9107.8|403
1722006600000|2024-07-26 15:10:00|9133.6|9123.6|9127.1|9117.1|9136.6|9126.6|9125.6|9115.6|353
1722006900000|2024-07-26 15:15:00|9126.9|9116.9|9136|9126|9136.6|9126.6|9116.6|9106.6|371
1722007200000|2024-07-26 15:20:00|9135.8|9125.8|9132.6|9122.6|9136.3|9126.3|9128.3|9118.3|314
1722007500000|2024-07-26 15:25:00|9132.8|9122.8|9124|9114|9140.8|9130.8|9122.8|9112.8|398
1722007800000|2024-07-26 15:30:00|9124.1|9114.1|9114.3|9104.3|9125.6|9115.6|9114.3|9104.3|292
1722008100000|2024-07-26 15:35:00|9114.1|9104.1|9119.3|9109.3|9121.3|9111.3|9113.4|9103.4|339
1722008400000|2024-07-26 15:40:00|9119.4|9109.4|9119.8|9109.8|9120.3|9110.3|9114.6|9104.6|246
1722008700000|2024-07-26 15:45:00|9119.5|9109.5|9114.1|9104.1|9122.3|9112.3|9112.8|9102.8|267
1722009000000|2024-07-26 15:50:00|9114.4|9104.4|9111.1|9101.1|9116.6|9106.6|9111|9101|222
1722009300000|2024-07-26 15:55:00|9111.3|9101.3|9112.5|9102.5|9114.5|9104.5|9111.3|9101.3|152
1722009600000|2024-07-26 16:00:00|9112.6|9102.6|9113|9103|9116|9106|9110.4|9100.4|137
1722009900000|2024-07-26 16:05:00|9112.9|9102.9|9111.1|9101.1|9115.1|9105.1|9110|9100|123
1722010200000|2024-07-26 16:10:00|9111|9101|9111|9101|9112.1|9102.1|9106|9096|179
1722010500000|2024-07-26 16:15:00|9111.1|9101.1|9115.3|9105.3|9115.9|9105.9|9110|9100|130
1722010800000|2024-07-26 16:20:00|9115.1|9105.1|9118.1|9108.1|9122.1|9112.1|9113|9103|199
1722011100000|2024-07-26 16:25:00|9118|9108|9122|9112|9123.8|9113.8|9116.8|9106.8|207
1722011400000|2024-07-26 16:30:00|9121.8|9111.8|9126.5|9116.5|9127.3|9117.3|9121.8|9111.8|160
1722011700000|2024-07-26 16:35:00|9126.9|9116.9|9122.8|9112.8|9127.5|9117.5|9122.8|9112.8|194
1722012000000|2024-07-26 16:40:00|9123.1|9113.1|9119.4|9109.4|9123.4|9113.4|9119|9109|141
1722012300000|2024-07-26 16:45:00|9119.5|9109.5|9117.9|9107.9|9119.8|9109.8|9115|9105|150
1722012600000|2024-07-26 16:50:00|9117.6|9107.6|9118.9|9108.9|9119.6|9109.6|9116|9106|160
1722012900000|2024-07-26 16:55:00|9119|9109|9118.1|9108.1|9119.6|9109.6|9115.4|9105.4|191
1722013200000|2024-07-26 17:00:00|9117.8|9107.8|9103.9|9093.9|9119.9|9109.9|9102.9|9092.9|140
1722013500000|2024-07-26 17:05:00|9103.6|9093.6|9096.1|9086.1|9104.6|9094.6|9096.1|9086.1|123
1722013800000|2024-07-26 17:10:00|9096.5|9086.5|9093.6|9083.6|9097.4|9087.4|9092.1|9082.1|82
1722014100000|2024-07-26 17:15:00|9093.4|9083.4|9093.9|9083.9|9094.6|9084.6|9092.6|9082.6|63
1722014400000|2024-07-26 17:20:00|9093.6|9083.6|9093.9|9083.9|9094.1|9084.1|9092.9|9082.9|45
1722014700000|2024-07-26 17:25:00|9094.4|9084.4|9089.3|9079.3|9095|9084.4|9086.6|9074.1|100
1722015000000|2024-07-26 17:30:00|9089.6|9079.6|9091.6|9081.6|9096.4|9086.4|9089.6|9079.6|130
1722015300000|2024-07-26 17:35:00|9091.4|9081.4|9084.4|9074.4|9091.6|9081.6|9084.1|9074.1|147
1722015600000|2024-07-26 17:40:00|9083.8|9073.8|9082.1|9072.1|9083.9|9073.9|9081.9|9071.9|78
1722015900000|2024-07-26 17:45:00|9081.9|9071.9|9084.4|9074.4|9086.1|9076.1|9078.9|9068.9|98
1722016200000|2024-07-26 17:50:00|9084|9074|9081.4|9071.4|9088.1|9076.1|9079.9|9068.1|61
1722016500000|2024-07-26 17:55:00|9081.1|9071.1|9086.6|9064.6|9088.4|9071.4|9081.1|9063.4|16
1722211200000|2024-07-29 00:00:00|9137|9117|9140.9|9120.9|9140.9|9120.9|9136.1|9116.1|119
1722211500000|2024-07-29 00:05:00|9143.3|9123.3|9146.6|9126.6|9150.6|9130.6|9143.3|9123.3|199
1722211800000|2024-07-29 00:10:00|9146.9|9126.9|9149.8|9129.8|9149.8|9129.8|9146.6|9126.6|83
1722212100000|2024-07-29 00:15:00|9150|9130|9148|9128|9150.5|9130.5|9146.5|9126.5|73
1722212400000|2024-07-29 00:20:00|9148.1|9128.1|9147.4|9127.4|9149.4|9129.4|9146.3|9126.3|62
1722212700000|2024-07-29 00:25:00|9147.8|9127.8|9150.5|9130.5|9154.4|9134.4|9147.3|9127.3|112
1722213000000|2024-07-29 00:30:00|9150.6|9130.6|9153.6|9133.6|9153.6|9133.6|9148.1|9128.1|80
1722213300000|2024-07-29 00:35:00|9153.4|9133.4|9152.6|9132.6|9154.6|9134.6|9150.5|9130.5|84
1722213600000|2024-07-29 00:40:00|9153.1|9133.1|9153.6|9133.6|9157.4|9137.4|9153.1|9133.1|86
1722213900000|2024-07-29 00:45:00|9153.9|9133.9|9150.4|9130.4|9154.6|9134.6|9149.5|9129.5|82
1722214200000|2024-07-29 00:50:00|9150|9130|9153.9|9133.9|9154.6|9134.6|9150|9130|111
1722214500000|2024-07-29 00:55:00|9154.1|9134.1|9157|9137|9158.6|9138.6|9153.9|9133.9|122
1722214800000|2024-07-29 01:00:00|9156.5|9136.5|9151.5|9131.5|9172.8|9152.8|9148.1|9128.1|625
1722215100000|2024-07-29 01:05:00|9151.8|9131.8|9137.8|9117.8|9155.6|9135.6|9134.9|9114.9|614
1722215400000|2024-07-29 01:10:00|9137.5|9117.5|9134.4|9114.4|9143.9|9123.9|9132.6|9112.6|507
1722215700000|2024-07-29 01:15:00|9134.6|9114.6|9136.1|9116.1|9138.9|9118.9|9124.9|9104.9|445
1722216000000|2024-07-29 01:20:00|9135.6|9115.6|9143.1|9123.1|9145.1|9125.1|9133.4|9113.4|393
1722216300000|2024-07-29 01:25:00|9143.6|9123.6|9139.1|9119.1|9148.4|9128.4|9137.4|9117.4|417
1722216600000|2024-07-29 01:30:00|9138.9|9118.9|9139.4|9119.4|9140.5|9120.5|9129.4|9109.4|576
1722216900000|2024-07-29 01:35:00|9140|9120|9136.4|9116.4|9143.4|9123.4|9128.4|9108.4|495
1722217200000|2024-07-29 01:40:00|9135.9|9115.9|9134.3|9114.3|9140.3|9120.3|9131.3|9111.3|396
1722217500000|2024-07-29 01:45:00|9134|9114|9132.6|9112.6|9135.1|9115.1|9119|9099|441
1722217800000|2024-07-29 01:50:00|9132.4|9112.4|9121.4|9101.4|9136.5|9116.5|9119.3|9099.3|416
1722218100000|2024-07-29 01:55:00|9121|9101|9134.3|9114.3|9134.8|9114.8|9120.1|9100.1|329
1722218400000|2024-07-29 02:00:00|9133.6|9113.6|9122|9102|9135.5|9115.5|9120.6|9100.6|331
1722218700000|2024-07-29 02:05:00|9122.4|9102.4|9119|9099|9130.4|9110.4|9119|9099|327
1722219000000|2024-07-29 02:10:00|9117.6|9097.6|9124.4|9104.4|9127.6|9107.6|9114.6|9094.6|383
1722219300000|2024-07-29 02:15:00|9124.6|9104.6|9124.4|9104.4|9126.5|9106.5|9120.9|9100.9|196
1722219600000|2024-07-29 02:20:00|9124|9104|9128.3|9108.3|9128.6|9108.6|9123.6|9103.6|168
1722219900000|2024-07-29 02:25:00|9128|9108|9128|9108|9128.9|9108.9|9124.5|9104.5|180
1722220200000|2024-07-29 02:30:00|9127.8|9107.8|9119|9099|9131.9|9111.9|9112.6|9092.6|406
1722220500000|2024-07-29 02:35:00|9118.6|9098.6|9115.6|9095.6|9120.6|9100.6|9114.4|9094.4|397
1722220800000|2024-07-29 02:40:00|9115.9|9095.9|9119.4|9099.4|9121.1|9101.1|9110.9|9090.9|321
1722221100000|2024-07-29 02:45:00|9119.1|9099.1|9109|9089|9119.1|9099.1|9107.9|9087.9|303
1722221400000|2024-07-29 02:50:00|9109.4|9089.4|9112.6|9092.6|9113.9|9093.9|9107.6|9087.6|300
1722221700000|2024-07-29 02:55:00|9112.4|9092.4|9113.6|9093.6|9115.6|9095.6|9108.5|9088.5|257
1722222000000|2024-07-29 03:00:00|9113.3|9093.3|9104.6|9084.6|9113.4|9093.4|9100.6|9080.6|209
1722222300000|2024-07-29 03:05:00|9104.9|9084.9|9106|9086|9108.6|9088.6|9097.1|9077.1|240
1722222600000|2024-07-29 03:10:00|9106.4|9086.4|9118.5|9098.5|9121.4|9101.4|9106.4|9086.4|311
1722222900000|2024-07-29 03:15:00|9118.1|9098.1|9107.6|9087.6|9119.4|9099.4|9107.6|9087.6|267
1722223200000|2024-07-29 03:20:00|9107.9|9087.9|9110.3|9090.3|9112.3|9092.3|9103.1|9083.1|238
1722223500000|2024-07-29 03:25:00|9110.5|9090.5|9122|9102|9122|9102|9109.5|9089.5|202
1722223800000|2024-07-29 03:30:00|9121.5|9101.5|9119.8|9099.8|9122|9102|9117.1|9097.1|94
1722224100000|2024-07-29 03:35:00|9119.9|9099.9|9124.3|9104.3|9126.1|9106.1|9118.6|9098.6|114
1722224400000|2024-07-29 03:40:00|9124.6|9104.6|9125.1|9105.1|9125.9|9105.9|9122.9|9102.9|81
1722224700000|2024-07-29 03:45:00|9125.4|9105.4|9121.6|9101.6|9125.9|9105.9|9121|9101|90
1722225000000|2024-07-29 03:50:00|9121.9|9101.9|9124.6|9104.6|9125|9105|9121.4|9101.4|61
1722225300000|2024-07-29 03:55:00|9124.9|9104.9|9130.6|9110.6|9130.9|9110.9|9124.5|9104.5|70
1722225600000|2024-07-29 04:00:00|9130.4|9110.4|9131.6|9111.6|9133.4|9113.4|9129.6|9109.6|69
1722225900000|2024-07-29 04:05:00|9131.3|9111.3|9131.5|9111.5|9132.6|9112.6|9131|9111|56
1722226200000|2024-07-29 04:10:00|9131.8|9111.8|9131.4|9111.4|9132|9112|9130.4|9110.4|23
1722226500000|2024-07-29 04:15:00|9131.3|9111.3|9131.3|9111.3|9131.4|9111.4|9130.4|9110.4|20
1722226800000|2024-07-29 04:20:00|9131.8|9111.8|9131.1|9111.1|9131.8|9111.8|9130.1|9110.1|31
1722227100000|2024-07-29 04:25:00|9131.5|9111.5|9126.9|9106.9|9132.9|9112.9|9126|9106|62
1722227400000|2024-07-29 04:30:00|9127.3|9107.3|9128.5|9108.5|9130|9110|9126.9|9106.9|44
1722227700000|2024-07-29 04:35:00|9128.6|9108.6|9128.8|9108.8|9129.9|9109.9|9127.1|9107.1|43
1722228000000|2024-07-29 04:40:00|9128.9|9108.9|9128|9108|9129.3|9109.3|9126.8|9106.8|35
1722228300000|2024-07-29 04:45:00|9128.3|9108.3|9128.9|9108.9|9129.3|9109.3|9127.4|9107.4|38
1722228600000|2024-07-29 04:50:00|9129.1|9109.1|9127.5|9107.5|9129.9|9109.9|9127.1|9107.1|35
1722228900000|2024-07-29 04:55:00|9127.6|9107.6|9129.4|9109.4|9129.4|9109.4|9127.5|9107.5|27
1722229200000|2024-07-29 05:00:00|9129.8|9109.8|9131.1|9111.1|9132|9112|9128.9|9108.9|128
1722229500000|2024-07-29 05:05:00|9131.4|9111.4|9131.4|9111.4|9133.8|9113.8|9130.4|9110.4|76
1722229800000|2024-07-29 05:10:00|9131.1|9111.1|9133.3|9113.3|9133.8|9113.8|9130.6|9110.6|48
1722230100000|2024-07-29 05:15:00|9133|9113|9133.4|9113.4|9133.4|9113.4|9130.6|9110.6|121
1722230400000|2024-07-29 05:20:00|9133.6|9113.6|9132.6|9112.6|9133.9|9113.9|9131.6|9111.6|64
1722230700000|2024-07-29 05:25:00|9132.8|9112.8|9133|9113|9134.1|9114.1|9131.6|9111.6|79
1722231000000|2024-07-29 05:30:00|9133.5|9113.5|9120|9100|9142.8|9122.8|9117.9|9097.9|374
1722231300000|2024-07-29 05:35:00|9120.6|9100.6|9109.6|9089.6|9121.3|9101.3|9108|9088|350
1722231600000|2024-07-29 05:40:00|9109.4|9089.4|9115.1|9095.1|9115.8|9095.8|9102.6|9082.6|310
1722231900000|2024-07-29 05:45:00|9115.9|9095.9|9116.4|9096.4|9116.8|9096.8|9107.1|9087.1|291
1722232200000|2024-07-29 05:50:00|9116.6|9096.6|9117.9|9097.9|9127.1|9107.1|9115.9|9095.9|380
1722232500000|2024-07-29 05:55:00|9117.6|9097.6|9106.6|9086.6|9117.6|9097.6|9103.1|9083.1|322
1722232800000|2024-07-29 06:00:00|9106.5|9086.5|9119.1|9099.1|9120.9|9100.9|9103.8|9083.8|345
1722233100000|2024-07-29 06:05:00|9119.3|9099.3|9115.1|9095.1|9121.1|9101.1|9109.6|9089.6|413
1722233400000|2024-07-29 06:10:00|9115.5|9095.5|9122.6|9102.6|9122.6|9102.6|9111.6|9091.6|328
1722233700000|2024-07-29 06:15:00|9122.9|9102.9|9116.5|9096.5|9124.6|9104.6|9112.4|9092.4|329
1722234000000|2024-07-29 06:20:00|9116.1|9096.1|9108.4|9088.4|9117|9097|9108.4|9088.4|366
1722234300000|2024-07-29 06:25:00|9108.9|9088.9|9108.6|9088.6|9109.6|9089.6|9104.1|9084.1|329
1722234600000|2024-07-29 06:30:00|9108.1|9088.1|9102.1|9082.1|9111.4|9091.4|9101.6|9081.6|427
1722234900000|2024-07-29 06:35:00|9101.9|9081.9|9104.4|9084.4|9109.5|9089.5|9100.1|9080.1|288
1722235200000|2024-07-29 06:40:00|9104.6|9084.6|9103.9|9083.9|9108.9|9088.9|9101.6|9081.6|240
1722235500000|2024-07-29 06:45:00|9103.6|9083.6|9089.1|9069.1|9104.3|9084.3|9086.4|9066.4|369
1722235800000|2024-07-29 06:50:00|9089.4|9069.4|9088.6|9068.6|9094.4|9074.4|9084.5|9064.5|295
1722236100000|2024-07-29 06:55:00|9088.4|9068.4|9088.1|9068.1|9091.9|9079|9082.5|9067.6|346
1722236400000|2024-07-29 07:00:00|9086.4|9066.4|9092.1|9082.1|9097.1|9082.3|9083.4|9066.4|264
1722236700000|2024-07-29 07:05:00|9091.9|9081.9|9091.8|9081.8|9098.8|9088.8|9089.3|9079.3|196
1722237000000|2024-07-29 07:10:00|9091.6|9081.6|9061.9|9051.9|9091.8|9081.8|9058.8|9048.8|247
1722237300000|2024-07-29 07:15:00|9061.4|9051.4|9051.9|9041.9|9062.4|9052.4|9046.8|9036.8|320
1722237600000|2024-07-29 07:20:00|9051.6|9041.6|9054.6|9044.6|9057.8|9047.8|9044.4|9034.4|289
1722237900000|2024-07-29 07:25:00|9054.1|9044.1|9063.4|9053.4|9065.8|9055.8|9052.9|9042.9|269
1722238200000|2024-07-29 07:30:00|9063.6|9053.6|9071.8|9061.8|9077.4|9067.4|9063.1|9053.1|282
1722238500000|2024-07-29 07:35:00|9072.1|9062.1|9072.6|9062.6|9080.4|9070.4|9067.9|9057.9|236
1722238800000|2024-07-29 07:40:00|9072|9062|9071.6|9061.6|9078.6|9068.6|9069.9|9059.9|245
1722239100000|2024-07-29 07:45:00|9071.8|9061.8|9073.4|9063.4|9074.1|9064.1|9066.8|9056.8|180
1722239400000|2024-07-29 07:50:00|9073.6|9063.6|9057|9047|9073.6|9063.6|9056.8|9046.8|181
1722239700000|2024-07-29 07:55:00|9056.8|9046.8|9065.9|9055.9|9066.9|9056.9|9055.9|9045.9|217
1722240000000|2024-07-29 08:00:00|9066.1|9056.1|9032.5|9022.5|9066.4|9056.4|9030.8|9020.8|308
1722240300000|2024-07-29 08:05:00|9032.8|9022.8|9031.9|9021.9|9036.3|9026.3|9022.3|9012.3|291
1722240600000|2024-07-29 08:10:00|9031.4|9021.4|9021.3|9011.3|9031.8|9021.8|9018.9|9008.9|317
1722240900000|2024-07-29 08:15:00|9021|9011|9022.1|9012.1|9029|9019|9019|9009|212
1722241200000|2024-07-29 08:20:00|9021.9|9011.9|9026|9016|9026.1|9016.1|9012.4|9002.4|206
1722241500000|2024-07-29 08:25:00|9026.3|9016.3|9021.6|9011.6|9029.5|9019.5|9018.5|9008.5|181
1722241800000|2024-07-29 08:30:00|9022|9012|9021|9011|9030.4|9020.4|9021|9011|204
1722242100000|2024-07-29 08:35:00|9021.3|9011.3|9023.6|9013.6|9026|9016|9020.4|9010.4|175
1722242400000|2024-07-29 08:40:00|9023.4|9013.4|9024.1|9014.1|9027.6|9017.6|9020.9|9010.9|139
1722242700000|2024-07-29 08:45:00|9024.4|9014.4|9033.4|9023.4|9036.1|9026.1|9022|9012|164
1722243000000|2024-07-29 08:50:00|9033.1|9023.1|9034.8|9024.8|9047.9|9037.9|9032.6|9022.6|162
1722243300000|2024-07-29 08:55:00|9035.4|9025.4|9038.4|9028.4|9040.5|9030.5|9033.3|9023.3|138
1722243600000|2024-07-29 09:00:00|9038.3|9028.3|9041.8|9031.8|9049.1|9039.1|9036|9026|227
1722243900000|2024-07-29 09:05:00|9041.5|9031.5|9037.1|9027.1|9042|9032|9032.6|9022.6|154
1722244200000|2024-07-29 09:10:00|9037.4|9027.4|9042.8|9032.8|9047.4|9037.4|9037.4|9027.4|126
1722244500000|2024-07-29 09:15:00|9042.5|9032.5|9050.9|9040.9|9052.6|9042.6|9041|9031|171
1722244800000|2024-07-29 09:20:00|9050.8|9040.8|9053.1|9043.1|9054.1|9044.1|9048|9038|122
1722245100000|2024-07-29 09:25:00|9053.3|9043.3|9053.9|9043.9|9053.9|9043.9|9047.4|9037.4|150
1722245400000|2024-07-29 09:30:00|9053.5|9043.5|9052.1|9042.1|9053.8|9043.8|9048.5|9038.5|146
1722245700000|2024-07-29 09:35:00|9051.9|9041.9|9049.4|9039.4|9055.3|9045.3|9049|9039|123
1722246000000|2024-07-29 09:40:00|9049.3|9039.3|9048.3|9038.3|9051.3|9041.3|9046.4|9036.4|111
1722246300000|2024-07-29 09:45:00|9048.5|9038.5|9051.4|9041.4|9055.5|9045.5|9048.4|9038.4|109
1722246600000|2024-07-29 09:50:00|9051.1|9041.1|9058.8|9048.8|9060.5|9050.5|9050.3|9040.3|111
1722246900000|2024-07-29 09:55:00|9058.9|9048.9|9066|9056|9067.3|9057.3|9058.3|9048.3|140
1722247200000|2024-07-29 10:00:00|9066.3|9056.3|9070.5|9060.5|9071.1|9061.1|9062.3|9052.3|146
1722247500000|2024-07-29 10:05:00|9070.4|9060.4|9062.9|9052.9|9070.4|9060.4|9061.5|9051.5|157
1722247800000|2024-07-29 10:10:00|9063.1|9053.1|9063.1|9053.1|9066.6|9056.6|9063.1|9053.1|109
1722248100000|2024-07-29 10:15:00|9062.9|9052.9|9060.6|9050.6|9063.4|9053.4|9058.3|9048.3|121
1722248400000|2024-07-29 10:20:00|9060.5|9050.5|9061.9|9051.9|9063.6|9053.6|9059.8|9049.8|142
1722248700000|2024-07-29 10:25:00|9062.1|9052.1|9080.3|9070.3|9080.3|9070.3|9061.9|9051.9|125
1722249000000|2024-07-29 10:30:00|9080.4|9070.4|9076.9|9066.9|9082.5|9072.5|9073.8|9063.8|143
1722249300000|2024-07-29 10:35:00|9076.8|9066.8|9078.5|9068.5|9079|9069|9073.4|9063.4|105
1722249600000|2024-07-29 10:40:00|9078.8|9068.8|9076.6|9066.6|9080.4|9070.4|9075.8|9065.8|125
1722249900000|2024-07-29 10:45:00|9076.4|9066.4|9073.9|9063.9|9076.6|9066.6|9071.8|9061.8|125
1722250200000|2024-07-29 10:50:00|9074.1|9064.1|9066.8|9056.8|9074.1|9064.1|9061.5|9051.5|121
1722250500000|2024-07-29 10:55:00|9066.6|9056.6|9058|9048|9067.4|9057.4|9057.3|9047.3|180
1722250800000|2024-07-29 11:00:00|9058.3|9048.3|9051|9041|9058.8|9048.8|9047.6|9037.6|168
1722251100000|2024-07-29 11:05:00|9051.1|9041.1|9047.6|9037.6|9053.1|9043.1|9047.5|9037.5|161
1722251400000|2024-07-29 11:10:00|9047.5|9037.5|9050|9040|9051.6|9041.6|9044.9|9034.9|135
1722251700000|2024-07-29 11:15:00|9049.6|9039.6|9051.4|9041.4|9051.9|9041.9|9048.8|9038.8|131
1722252000000|2024-07-29 11:20:00|9051|9041|9049.6|9039.6|9056.8|9046.8|9049.4|9039.4|120
1722252300000|2024-07-29 11:25:00|9048.5|9038.5|9047.5|9037.5|9049.9|9039.9|9043.5|9033.5|123
1722252600000|2024-07-29 11:30:00|9047.9|9037.9|9037.5|9027.5|9054.8|9044.8|9036.9|9026.9|202
1722252900000|2024-07-29 11:35:00|9037.3|9027.3|9032.5|9022.5|9039.1|9029.1|9026.4|9016.4|224
1722253200000|2024-07-29 11:40:00|9032.1|9022.1|9023.8|9013.8|9034.4|9024.4|9023.8|9013.8|111
1722253500000|2024-07-29 11:45:00|9023.5|9013.5|9028|9018|9028.4|9018.4|9022.1|9012.1|137
1722253800000|2024-07-29 11:50:00|9027.8|9017.8|9018.8|9008.8|9027.8|9017.8|9016.4|9006.4|185
1722254100000|2024-07-29 11:55:00|9018.6|9008.6|9009.4|8999.4|9018.6|9008.6|9008|8998|234
1722254400000|2024-07-29 12:00:00|9009.3|8999.3|9007.1|8997.1|9016.6|9006.6|9004.4|8994.4|312
1722254700000|2024-07-29 12:05:00|9006.9|8996.9|9020.8|9010.8|9027.6|9017.6|9005.8|8995.8|288
1722255000000|2024-07-29 12:10:00|9020.3|9010.3|9019.6|9009.6|9029.6|9019.6|9017.5|9007.5|287
1722255300000|2024-07-29 12:15:00|9019.8|9009.8|9013.3|9003.3|9022.4|9012.4|9011.5|9001.5|215
1722255600000|2024-07-29 12:20:00|9013|9003|9012.9|9002.9|9013.6|9003.6|9000.5|8990.5|293
1722255900000|2024-07-29 12:25:00|9012.6|9002.6|9008.5|8998.5|9013.3|9003.3|9007.5|8997.5|200
1722256200000|2024-07-29 12:30:00|9008.6|8998.6|9003|8993|9012.3|9002.3|9002.3|8992.3|225
1722256500000|2024-07-29 12:35:00|9003.3|8993.3|9000.9|8990.9|9005|8995|8992.8|8982.8|248
1722256800000|2024-07-29 12:40:00|9000.5|8990.5|9006.8|8996.8|9010.5|9000.5|8996.6|8986.6|309
1722257100000|2024-07-29 12:45:00|9006.6|8996.6|9011.3|9001.3|9011.3|9001.3|9005.3|8995.3|220
1722257400000|2024-07-29 12:50:00|9011|9001|9018|9008|9019.8|9009.8|9010.5|9000.5|229
1722257700000|2024-07-29 12:55:00|9017.8|9007.8|9020.1|9010.1|9022.4|9012.4|9015.9|9005.9|253
1722258000000|2024-07-29 13:00:00|9018.9|9008.9|9003.1|8993.1|9023.9|9013.9|9000.9|8990.9|656
1722258300000|2024-07-29 13:05:00|9002.9|8992.9|8995.9|8985.9|9009.1|8999.1|8993.6|8983.6|510
1722258600000|2024-07-29 13:10:00|8996.6|8986.6|9014.5|9004.5|9018.5|9008.5|8995.5|8985.5|438
1722258900000|2024-07-29 13:15:00|9014.6|9004.6|9002.5|8992.5|9019.9|9009.9|9002.1|8992.1|373
1722259200000|2024-07-29 13:20:00|9002.8|8992.8|9004.8|8994.8|9004.8|8994.8|8992.9|8982.9|368
1722259500000|2024-07-29 13:25:00|9005.1|8995.1|9014.5|9004.5|9021|9011|9004.6|8994.6|370
1722259800000|2024-07-29 13:30:00|9014.8|9004.8|9009.5|8999.5|9019.4|9009.4|9006.8|8996.8|524
1722260100000|2024-07-29 13:35:00|9009.1|8999.1|9019.5|9009.5|9022|9012|9008.8|8998.8|486
1722260400000|2024-07-29 13:40:00|9019.3|9009.3|9010.3|9000.3|9021.4|9011.4|9007.9|8997.9|509
1722260700000|2024-07-29 13:45:00|9009.5|8999.5|9002.4|8992.4|9019.8|9009.8|9000|8990|507
1722261000000|2024-07-29 13:50:00|9002.6|8992.6|9025|9015|9026.1|9016.1|9001.5|8991.5|433
1722261300000|2024-07-29 13:55:00|9025.3|9015.3|9022|9012|9026|9016|9019|9009|350
1722261600000|2024-07-29 14:00:00|9023|9013|9034.1|9024.1|9034.5|9024.5|9017.9|9007.9|407
1722261900000|2024-07-29 14:05:00|9034|9024|9038.3|9028.3|9043.8|9033.8|9028.8|9018.8|473
1722262200000|2024-07-29 14:10:00|9038|9028|9028.4|9018.4|9039.8|9029.8|9028.4|9018.4|453
1722262500000|2024-07-29 14:15:00|9027.9|9017.9|9020.9|9010.9|9028.4|9018.4|9020.3|9010.3|408
1722262800000|2024-07-29 14:20:00|9021.1|9011.1|9029.5|9019.5|9032.1|9022.1|9019.5|9009.5|400
1722263100000|2024-07-29 14:25:00|9029.3|9019.3|9019|9009|9030.8|9020.8|9017.1|9007.1|357
1722263400000|2024-07-29 14:30:00|9019.1|9009.1|9016.4|9006.4|9024|9014|9011.8|9001.8|372
1722263700000|2024-07-29 14:35:00|9016.1|9006.1|9013.1|9003.1|9017.3|9007.3|9012|9002|361
1722264000000|2024-07-29 14:40:00|9013.3|9003.3|9007.8|8997.8|9020.5|9010.5|9004.1|8994.1|375
1722264300000|2024-07-29 14:45:00|9008|8998|9004.8|8994.8|9016.3|9006.3|9002.3|8992.3|385
1722264600000|2024-07-29 14:50:00|9004.3|8994.3|9011|9001|9016.8|9006.8|9002.5|8992.5|439
1722264900000|2024-07-29 14:55:00|9011.1|9001.1|9019.3|9009.3|9019.6|9009.6|9010.6|9000.6|410
1722265200000|2024-07-29 15:00:00|9019.1|9009.1|9016.4|9006.4|9020.6|9010.6|9009.3|8999.3|351
1722265500000|2024-07-29 15:05:00|9016.3|9006.3|9012.6|9002.6|9022.5|9012.5|9012.3|9002.3|404
1722265800000|2024-07-29 15:10:00|9013.3|9003.3|9003.1|8993.1|9016.3|9006.3|9000.5|8990.5|393
1722266100000|2024-07-29 15:15:00|9003.4|8993.4|8996.9|8986.9|9008.3|8998.3|8996.9|8986.9|526
1722266400000|2024-07-29 15:20:00|8997|8987|9008.5|8998.5|9012.5|9002.5|8997|8987|421
1722266700000|2024-07-29 15:25:00|9008.3|8998.3|9024.4|9014.4|9027.9|9017.9|9006.8|8996.8|480
1722267000000|2024-07-29 15:30:00|9024.6|9014.6|9023.8|9013.8|9027.4|9017.4|9016.3|9006.3|393
1722267300000|2024-07-29 15:35:00|9023.6|9013.6|9034|9024|9036.5|9026.5|9021.9|9011.9|391
1722267600000|2024-07-29 15:40:00|9033.8|9023.8|9029.5|9019.5|9044.1|9034.1|9029.3|9019.3|444
1722267900000|2024-07-29 15:45:00|9029.8|9019.8|9031.8|9021.8|9037|9027|9026.4|9016.4|375
1722268200000|2024-07-29 15:50:00|9032|9022|9028|9018|9034|9024|9026.8|9016.8|315
1722268500000|2024-07-29 15:55:00|9028.3|9018.3|9034.5|9024.5|9036.8|9026.8|9027.8|9017.8|292
1722268800000|2024-07-29 16:00:00|9034.8|9024.8|9023.8|9013.8|9034.8|9024.8|9023.8|9013.8|238
1722269100000|2024-07-29 16:05:00|9024|9014|9025|9015|9029|9019|9023.8|9013.8|216
1722269400000|2024-07-29 16:10:00|9025.3|9015.3|9016.3|9006.3|9025.8|9015.8|9014.9|9004.9|169
1722269700000|2024-07-29 16:15:00|9016.1|9006.1|9018.9|9008.9|9022.8|9012.8|9015.6|9005.6|175
1722270000000|2024-07-29 16:20:00|9018.6|9008.6|9015.3|9005.3|9019|9009|9015.3|9005.3|129
1722270300000|2024-07-29 16:25:00|9015|9005|9014.8|9004.8|9016.1|9006.1|9011.5|9001.5|123
1722270600000|2024-07-29 16:30:00|9015|9005|9020.5|9010.5|9020.5|9010.5|9014|9004|192
1722270900000|2024-07-29 16:35:00|9020.8|9010.8|9033.8|9023.8|9037|9027|9020.5|9010.5|455
1722271200000|2024-07-29 16:40:00|9034.3|9024.3|9045.5|9035.5|9048.1|9038.1|9033|9023|371
1722271500000|2024-07-29 16:45:00|9045|9035|9048.8|9038.8|9054.3|9044.3|9044.3|9034.3|254
1722271800000|2024-07-29 16:50:00|9049|9039|9043.5|9033.5|9050|9040|9043|9033|145
1722272100000|2024-07-29 16:55:00|9043.3|9033.3|9035|9025|9045.6|9035.6|9033.4|9023.4|155
1722272400000|2024-07-29 17:00:00|9034.4|9024.4|9028.9|9018.9|9036.5|9026.5|9024.4|9014.4|162
1722272700000|2024-07-29 17:05:00|9029|9019|9027.8|9017.8|9029|9019|9025.1|9015.1|105
1722273000000|2024-07-29 17:10:00|9027.5|9017.5|9030.6|9020.6|9031.8|9021.8|9026.8|9016.8|66
1722273300000|2024-07-29 17:15:00|9031|9021|9032.4|9022.4|9032.6|9022.6|9026.1|9016.1|86
1722273600000|2024-07-29 17:20:00|9032.1|9022.1|9031.3|9021.3|9032.6|9022.6|9029.4|9019.4|49
1722273900000|2024-07-29 17:25:00|9031.1|9021.1|9024.9|9014.9|9031.1|9021.1|9024.4|9014.4|86
1722274200000|2024-07-29 17:30:00|9025.1|9015.1|9024.6|9014.6|9027.9|9017.9|9024.1|9014.1|73
1722274500000|2024-07-29 17:35:00|9024.9|9014.9|9026.6|9016.6|9027.4|9017.4|9023.6|9013.6|30
1722274800000|2024-07-29 17:40:00|9026.9|9016.9|9029.9|9019.9|9031.4|9021.4|9026.9|9016.9|45
1722275100000|2024-07-29 17:45:00|9029.6|9019.6|9029.4|9019.4|9031.1|9021.1|9027.4|9017.4|43
1722275400000|2024-07-29 17:50:00|9029.1|9019.1|9028.1|9018.1|9029.1|9019.1|9026.6|9016.6|49
1722275700000|2024-07-29 17:55:00|9028.4|9018.4|9036.4|9014.4|9041.4|9019.4|9025.3|9009.4|32
1722297600000|2024-07-30 00:00:00|9040.3|9020.3|9045.1|9025.1|9045.4|9025.4|9040.3|9020.3|103
1722297900000|2024-07-30 00:05:00|9044.9|9024.9|9036.1|9016.1|9045.3|9025.3|9036.1|9016.1|89
1722298200000|2024-07-30 00:10:00|9036.5|9016.5|9034.4|9014.4|9036.5|9016.5|9031.9|9011.9|59
1722298500000|2024-07-30 00:15:00|9034|9014|9032.5|9012.5|9036.1|9016.1|9032.1|9012.1|91
1722298800000|2024-07-30 00:20:00|9032.8|9012.8|9028.9|9008.9|9034.4|9014.4|9028.4|9008.4|66
1722299100000|2024-07-30 00:25:00|9028.5|9008.5|9030.9|9010.9|9031.1|9011.1|9026.6|9006.6|53
1722299400000|2024-07-30 00:30:00|9030.4|9010.4|9029.9|9009.9|9031.5|9011.5|9029.4|9009.4|58
1722299700000|2024-07-30 00:35:00|9029.6|9009.6|9029.8|9009.8|9032.3|9012.3|9029|9009|46
1722300000000|2024-07-30 00:40:00|9030.1|9010.1|9032.9|9012.9|9033|9013|9029.5|9009.5|31
1722300300000|2024-07-30 00:45:00|9033.1|9013.1|9037|9017|9038.4|9018.4|9033.1|9013.1|74
1722300600000|2024-07-30 00:50:00|9036.9|9016.9|9035.9|9015.9|9039.3|9019.3|9035|9015|86
1722300900000|2024-07-30 00:55:00|9035.6|9015.6|9047|9027|9047.3|9027.3|9034.6|9014.6|115
1722301200000|2024-07-30 01:00:00|9046.8|9026.8|9032.9|9012.9|9056.5|9036.5|9032.4|9012.4|447
1722301500000|2024-07-30 01:05:00|9033.1|9013.1|9030.6|9010.6|9036.8|9016.8|9025.9|9005.9|342
1722301800000|2024-07-30 01:10:00|9030.9|9010.9|9029.4|9009.4|9036.3|9016.3|9029.1|9009.1|372
1722302100000|2024-07-30 01:15:00|9029.6|9009.6|9021.6|9001.6|9029.9|9009.9|9017.1|8997.1|447
1722302400000|2024-07-30 01:20:00|9021.3|9001.3|9017.3|8997.3|9024.1|9004.1|9015.6|8995.6|375
1722302700000|2024-07-30 01:25:00|9017.6|8997.6|9013.9|8993.9|9022.4|9002.4|9008.4|8988.4|342
1722303000000|2024-07-30 01:30:00|9014.4|8994.4|9011.9|8991.9|9016.1|8996.1|9003.6|8983.6|482
1722303300000|2024-07-30 01:35:00|9011.6|8991.6|9013.1|8993.1|9018.9|8998.9|9005|8985|431
1722303600000|2024-07-30 01:40:00|9013.4|8993.4|9001.4|8981.4|9014.9|8994.9|8999.8|8979.8|461
1722303900000|2024-07-30 01:45:00|9001.3|8981.3|8991.1|8971.1|9001.3|8981.3|8984.4|8964.4|531
1722304200000|2024-07-30 01:50:00|8991.4|8971.4|8992.3|8972.3|8996.1|8976.1|8985.9|8965.9|408
1722304500000|2024-07-30 01:55:00|8992|8972|8993|8973|8998.9|8978.9|8990.1|8970.1|380
1722304800000|2024-07-30 02:00:00|8992.8|8972.8|8991.9|8971.9|8997.1|8977.1|8988.6|8968.6|417
1722305100000|2024-07-30 02:05:00|8991.6|8971.6|8997.4|8977.4|9000.1|8980.1|8987.1|8967.1|324
1722305400000|2024-07-30 02:10:00|8997.1|8977.1|8996.5|8976.5|9002.1|8982.1|8994.1|8974.1|315
1722305700000|2024-07-30 02:15:00|8996.6|8976.6|8993.3|8973.3|8997.8|8977.8|8993.3|8973.3|116
1722306000000|2024-07-30 02:20:00|8993.6|8973.6|8986.9|8966.9|8994.8|8974.8|8985.4|8965.4|164
1722306300000|2024-07-30 02:25:00|8986.8|8966.8|8986.8|8966.8|8987.4|8967.4|8985.1|8965.1|92
1722306600000|2024-07-30 02:30:00|8987.1|8967.1|8975.5|8955.5|8987.4|8967.4|8972.1|8952.1|416
1722306900000|2024-07-30 02:35:00|8975.8|8955.8|8968.9|8948.9|8977.4|8957.4|8966.1|8946.1|381
1722307200000|2024-07-30 02:40:00|8969.3|8949.3|8983|8963|8983|8963|8964|8944|355
1722307500000|2024-07-30 02:45:00|8983.1|8963.1|8965.9|8945.9|8992|8972|8963.9|8943.9|471
1722307800000|2024-07-30 02:50:00|8966.5|8946.5|8967.6|8947.6|8972.1|8952.1|8962.6|8942.6|377
1722308100000|2024-07-30 02:55:00|8967.4|8947.4|8974.4|8954.4|8975.6|8955.6|8966.4|8946.4|304
1722308400000|2024-07-30 03:00:00|8974.6|8954.6|8980.8|8960.8|8982.1|8962.1|8971.4|8951.4|312
1722308700000|2024-07-30 03:05:00|8981.1|8961.1|8982.4|8962.4|8985.4|8965.4|8977.5|8957.5|327
1722309000000|2024-07-30 03:10:00|8982.1|8962.1|8984.5|8964.5|8987.9|8967.9|8979.8|8959.8|317
1722309300000|2024-07-30 03:15:00|8984.4|8964.4|8971.6|8951.6|8987.9|8967.9|8970.5|8950.5|307
1722309600000|2024-07-30 03:20:00|8971.9|8951.9|8977.4|8957.4|8978.4|8958.4|8967.5|8947.5|274
1722309900000|2024-07-30 03:25:00|8977.6|8957.6|8981.8|8961.8|8982.3|8962.3|8975.3|8955.3|264
1722310200000|2024-07-30 03:30:00|8982.3|8962.3|8982.5|8962.5|8986.4|8966.4|8981.5|8961.5|123
1722310500000|2024-07-30 03:35:00|8982.4|8962.4|8983.5|8963.5|8983.8|8963.8|8979.9|8959.9|113
1722310800000|2024-07-30 03:40:00|8983.4|8963.4|8983.8|8963.8|8985.1|8965.1|8982.4|8962.4|81
1722311100000|2024-07-30 03:45:00|8983.6|8963.6|8984.8|8964.8|8988.4|8968.4|8982.8|8962.8|81
1722311400000|2024-07-30 03:50:00|8985.3|8965.3|8986.8|8966.8|8987.9|8967.9|8985|8965|48
1722311700000|2024-07-30 03:55:00|8987.1|8967.1|8989.1|8969.1|8990.9|8970.9|8986.9|8966.9|52
1722312000000|2024-07-30 04:00:00|8989.4|8969.4|8990.5|8970.5|8991.6|8971.6|8985|8965|94
1722312300000|2024-07-30 04:05:00|8990.4|8970.4|8991.5|8971.5|8993.6|8973.6|8989.6|8969.6|51
1722312600000|2024-07-30 04:10:00|8991.9|8971.9|8991.1|8971.1|8992.6|8972.6|8990.6|8970.6|46
1722312900000|2024-07-30 04:15:00|8990.9|8970.9|8989.6|8969.6|8991.1|8971.1|8988.4|8968.4|52
1722313200000|2024-07-30 04:20:00|8989.9|8969.9|8991.6|8971.6|8991.6|8971.6|8988.1|8968.1|58
1722313500000|2024-07-30 04:25:00|8991.4|8971.4|8990.6|8970.6|8991.9|8971.9|8989.9|8969.9|47
1722313800000|2024-07-30 04:30:00|8990.8|8970.8|8991.3|8971.3|8996.4|8976.4|8990.8|8970.8|74
1722314100000|2024-07-30 04:35:00|8990.9|8970.9|8990.9|8970.9|8993.1|8973.1|8990.6|8970.6|45
1722314400000|2024-07-30 04:40:00|8991.3|8971.3|8986.4|8966.4|8991.4|8971.4|8986.1|8966.1|59
1722314700000|2024-07-30 04:45:00|8986.1|8966.1|8990.6|8970.6|8990.6|8970.6|8985.6|8965.6|52
1722315000000|2024-07-30 04:50:00|8990.4|8970.4|8993.8|8973.8|8995.1|8975.1|8989.9|8969.9|63
1722315300000|2024-07-30 04:55:00|8994|8974|8990.6|8970.6|8994|8974|8990.4|8970.4|54
1722315600000|2024-07-30 05:00:00|8990.4|8970.4|8986.4|8966.4|8992.9|8972.9|8985.4|8965.4|139
1722315900000|2024-07-30 05:05:00|8986.1|8966.1|8983.1|8963.1|8986.6|8966.6|8983.1|8963.1|87
1722316200000|2024-07-30 05:10:00|8982.9|8962.9|8980.6|8960.6|8984.1|8964.1|8980.6|8960.6|56
1722316500000|2024-07-30 05:15:00|8980.4|8960.4|8979.4|8959.4|8981.9|8961.9|8977.1|8957.1|63
1722316800000|2024-07-30 05:20:00|8979.1|8959.1|8976.9|8956.9|8979.1|8959.1|8975.4|8955.4|67
1722317100000|2024-07-30 05:25:00|8976.8|8956.8|8977.3|8957.3|8978.6|8958.6|8976.5|8956.5|48
1722317400000|2024-07-30 05:30:00|8977.8|8957.8|8962.4|8942.4|8977.8|8957.8|8961.8|8941.8|378
1722317700000|2024-07-30 05:35:00|8962.1|8942.1|8966.1|8946.1|8966.6|8946.6|8956.6|8936.6|321
1722318000000|2024-07-30 05:40:00|8966.4|8946.4|8974.6|8954.6|8984.4|8964.4|8966.1|8946.1|455
1722318300000|2024-07-30 05:45:00|8974.9|8954.9|8966.9|8946.9|8974.9|8954.9|8962.8|8942.8|314
1722318600000|2024-07-30 05:50:00|8966.6|8946.6|8982.4|8962.4|8984.6|8964.6|8961.6|8941.6|357
1722318900000|2024-07-30 05:55:00|8982.3|8962.3|8990.4|8970.4|8994|8974|8976.6|8956.6|411
1722319200000|2024-07-30 06:00:00|8990.1|8970.1|8988.4|8968.4|8994.1|8974.1|8986.4|8966.4|381
1722319500000|2024-07-30 06:05:00|8988.1|8968.1|8991.6|8971.6|8992.4|8972.4|8981.4|8961.4|286
1722319800000|2024-07-30 06:10:00|8991.3|8971.3|8980.1|8960.1|8992.6|8972.6|8978.9|8958.9|274
1722320100000|2024-07-30 06:15:00|8980|8960|8987.4|8967.4|8993.6|8973.6|8976.6|8956.6|380
1722320400000|2024-07-30 06:20:00|8987.8|8967.8|8983.4|8963.4|8989.1|8969.1|8980|8960|362
1722320700000|2024-07-30 06:25:00|8983.1|8963.1|9000.9|8980.9|9002.4|8982.4|8981.6|8961.6|369
1722321000000|2024-07-30 06:30:00|9000.5|8980.5|8984.9|8964.9|9000.8|8980.8|8984.6|8964.6|381
1722321300000|2024-07-30 06:35:00|8984.6|8964.6|8983.4|8963.4|8994.1|8974.1|8982.1|8962.1|457
1722321600000|2024-07-30 06:40:00|8984.1|8964.1|8996.3|8976.3|8997.9|8977.9|8982.4|8962.4|438
1722321900000|2024-07-30 06:45:00|8996|8976|8998.4|8978.4|8998.4|8978.4|8983.9|8963.9|481
1722322200000|2024-07-30 06:50:00|8996.4|8976.4|9008.9|8988.9|9009.6|8989.6|8992.4|8972.4|395
1722322500000|2024-07-30 06:55:00|9009.1|8989.1|9007.6|8987.6|9014.9|9003.3|9004.3|8986.4|454
1722322800000|2024-07-30 07:00:00|9007.4|8987.4|9016.4|9006.4|9019.8|9009.8|9004.9|8986.9|373
1722323100000|2024-07-30 07:05:00|9016.1|9006.1|9031.9|9021.9|9040.4|9030.4|9011.6|9001.6|299
1722323400000|2024-07-30 07:10:00|9032.4|9022.4|9030.4|9020.4|9037.3|9027.3|9025.8|9015.8|333
1722323700000|2024-07-30 07:15:00|9030.5|9020.5|9027.3|9017.3|9033.8|9023.8|9023.5|9013.5|241
1722324000000|2024-07-30 07:20:00|9027|9017|9019|9009|9027|9017|9018.1|9008.1|203
1722324300000|2024-07-30 07:25:00|9018.8|9008.8|9012.6|9002.6|9019|9009|9012.5|9002.5|233
1722324600000|2024-07-30 07:30:00|9012.5|9002.5|9013.5|9003.5|9016.9|9006.9|9007.4|8997.4|252
1722324900000|2024-07-30 07:35:00|9013.6|9003.6|9008.1|8998.1|9014.9|9004.9|9005.5|8995.5|235
1722325200000|2024-07-30 07:40:00|9007.8|8997.8|8992|8982|9010.6|9000.6|8990.5|8980.5|274
1722325500000|2024-07-30 07:45:00|8991.8|8981.8|8992.4|8982.4|8997.6|8987.6|8989.9|8979.9|211
1722325800000|2024-07-30 07:50:00|8992.3|8982.3|8994.6|8984.6|8998.1|8988.1|8988.6|8978.6|181
1722326100000|2024-07-30 07:55:00|8994.5|8984.5|8998.1|8988.1|9002.1|8992.1|8990.4|8980.4|196
1722326400000|2024-07-30 08:00:00|8998.3|8988.3|9008.6|8998.6|9013.1|9003.1|8987.6|8977.6|365
1722326700000|2024-07-30 08:05:00|9008.9|8998.9|8998.9|8988.9|9017.4|9007.4|8996.4|8986.4|224
1722327000000|2024-07-30 08:10:00|8999.1|8989.1|8994.1|8984.1|9000.9|8990.9|8988.1|8978.1|238
1722327300000|2024-07-30 08:15:00|8993.9|8983.9|8989.1|8979.1|8995.4|8985.4|8986.6|8976.6|185
1722327600000|2024-07-30 08:20:00|8988.9|8978.9|8993.4|8983.4|8994.6|8984.6|8986.1|8976.1|198
1722327900000|2024-07-30 08:25:00|8993.9|8983.9|8996.1|8986.1|8999.6|8989.6|8992.9|8982.9|163
1722328200000|2024-07-30 08:30:00|8996.4|8986.4|8996.4|8986.4|8996.9|8986.9|8992.1|8982.1|204
1722328500000|2024-07-30 08:35:00|8996.1|8986.1|8992.6|8982.6|8998.1|8988.1|8992.4|8982.4|118
1722328800000|2024-07-30 08:40:00|8992.9|8982.9|8986.1|8976.1|8993.6|8983.6|8978.9|8968.9|163
1722329100000|2024-07-30 08:45:00|8985.9|8975.9|8980.4|8970.4|8985.9|8975.9|8979.6|8969.6|155
1722329400000|2024-07-30 08:50:00|8980.1|8970.1|8970.1|8960.1|8982.9|8972.9|8969.4|8959.4|134
1722329700000|2024-07-30 08:55:00|8970.4|8960.4|8971.1|8961.1|8973.4|8963.4|8965.1|8955.1|217
1722330000000|2024-07-30 09:00:00|8971.4|8961.4|8963.4|8953.4|8973.6|8963.6|8963.4|8953.4|171
1722330300000|2024-07-30 09:05:00|8963.6|8953.6|8958.6|8948.6|8966.4|8956.4|8957.9|8947.9|158
1722330600000|2024-07-30 09:10:00|8958.9|8948.9|8966.6|8956.6|8969.1|8959.1|8958.4|8948.4|129
1722330900000|2024-07-30 09:15:00|8966.9|8956.9|8961.9|8951.9|8968.1|8958.1|8959.1|8949.1|142
1722331200000|2024-07-30 09:20:00|8961.6|8951.6|8963.9|8953.9|8967.6|8957.6|8960.6|8950.6|136
1722331500000|2024-07-30 09:25:00|8964.1|8954.1|8970.1|8960.1|8973.1|8963.1|8963.4|8953.4|140
1722331800000|2024-07-30 09:30:00|8969.6|8959.6|8971.1|8961.1|8973.1|8963.1|8967.1|8957.1|147
1722332100000|2024-07-30 09:35:00|8970.9|8960.9|8965.9|8955.9|8970.9|8960.9|8963.9|8953.9|85
1722332400000|2024-07-30 09:40:00|8965.6|8955.6|8957.1|8947.1|8968.1|8958.1|8956.4|8946.4|103
1722332700000|2024-07-30 09:45:00|8957.4|8947.4|8962.4|8952.4|8964.6|8954.6|8956.4|8946.4|130
1722333000000|2024-07-30 09:50:00|8962.6|8952.6|8963.1|8953.1|8966.4|8956.4|8960.4|8950.4|113
1722333300000|2024-07-30 09:55:00|8963.4|8953.4|8967.9|8957.9|8967.9|8957.9|8962.6|8952.6|106
1722333600000|2024-07-30 10:00:00|8966.1|8956.1|8969.1|8959.1|8969.4|8959.4|8962.6|8952.6|113
1722333900000|2024-07-30 10:05:00|8968.9|8958.9|8969.6|8959.6|8969.9|8959.9|8965.6|8955.6|95
1722334200000|2024-07-30 10:10:00|8969.4|8959.4|8963.1|8953.1|8970.1|8960.1|8962.9|8952.9|96
1722334500000|2024-07-30 10:15:00|8962.9|8952.9|8955.9|8945.9|8964.6|8954.6|8951.1|8941.1|150
1722334800000|2024-07-30 10:20:00|8956.4|8946.4|8958.6|8948.6|8959.1|8949.1|8953.4|8943.4|122
1722335100000|2024-07-30 10:25:00|8958.4|8948.4|8957.4|8947.4|8958.4|8948.4|8949.9|8939.9|121
1722335400000|2024-07-30 10:30:00|8956.6|8946.6|8963.4|8953.4|8965.1|8955.1|8955.1|8945.1|178
1722335700000|2024-07-30 10:35:00|8963.1|8953.1|8962.6|8952.6|8965.9|8955.9|8959.9|8949.9|163
1722336000000|2024-07-30 10:40:00|8962.4|8952.4|8967.4|8957.4|8968.1|8958.1|8962.4|8952.4|105
1722336300000|2024-07-30 10:45:00|8967.1|8957.1|8968.9|8958.9|8970.6|8960.6|8966.1|8956.1|128
1722336600000|2024-07-30 10:50:00|8969.1|8959.1|8971.9|8961.9|8975.1|8965.1|8966.6|8956.6|119
1722336900000|2024-07-30 10:55:00|8971.6|8961.6|8972.9|8962.9|8974.4|8964.4|8969.4|8959.4|116
1722337200000|2024-07-30 11:00:00|8973.1|8963.1|8962.6|8952.6|8977.6|8967.6|8961.9|8951.9|154
1722337500000|2024-07-30 11:05:00|8962.1|8952.1|8958.6|8948.6|8962.1|8952.1|8952.6|8942.6|154
1722337800000|2024-07-30 11:10:00|8958.4|8948.4|8960.6|8950.6|8963.4|8953.4|8958.1|8948.1|162
1722338100000|2024-07-30 11:15:00|8960.4|8950.4|8954.1|8944.1|8960.4|8950.4|8952.1|8942.1|117
1722338400000|2024-07-30 11:20:00|8953.9|8943.9|8954.4|8944.4|8960.6|8950.6|8952.9|8942.9|154
1722338700000|2024-07-30 11:25:00|8954.6|8944.6|8950.4|8940.4|8957.1|8947.1|8947.9|8937.9|144
1722339000000|2024-07-30 11:30:00|8950.6|8940.6|8953.9|8943.9|8956.1|8946.1|8950.4|8940.4|154
1722339300000|2024-07-30 11:35:00|8953.6|8943.6|8956.1|8946.1|8957.6|8947.6|8951.6|8941.6|146
1722339600000|2024-07-30 11:40:00|8956.4|8946.4|8954.4|8944.4|8959.4|8949.4|8953.4|8943.4|115
1722339900000|2024-07-30 11:45:00|8954.1|8944.1|8939.1|8929.1|8954.1|8944.1|8937.9|8927.9|171
1722340200000|2024-07-30 11:50:00|8938.9|8928.9|8936.9|8926.9|8944.6|8934.6|8933.4|8923.4|238
1722340500000|2024-07-30 11:55:00|8937.1|8927.1|8937.4|8927.4|8937.9|8927.9|8933.4|8923.4|167
1722340800000|2024-07-30 12:00:00|8937.6|8927.6|8941.6|8931.6|8941.6|8931.6|8934.6|8924.6|230
1722341100000|2024-07-30 12:05:00|8941.1|8931.1|8939.1|8929.1|8943.1|8933.1|8937.9|8927.9|246
1722341400000|2024-07-30 12:10:00|8936.6|8926.6|8930.1|8920.1|8936.6|8926.6|8922.9|8912.9|277
1722341700000|2024-07-30 12:15:00|8929.9|8919.9|8937.4|8927.4|8944.1|8934.1|8927.9|8917.9|269
1722342000000|2024-07-30 12:20:00|8937.6|8927.6|8934.6|8924.6|8947.1|8937.1|8934.1|8924.1|220
1722342300000|2024-07-30 12:25:00|8934.4|8924.4|8937.1|8927.1|8940.6|8930.6|8933.6|8923.6|309
1722342600000|2024-07-30 12:30:00|8937.4|8927.4|8936.1|8926.1|8938.6|8928.6|8929.4|8919.4|289
1722342900000|2024-07-30 12:35:00|8936.4|8926.4|8940.4|8930.4|8942.1|8932.1|8935.9|8925.9|220
1722343200000|2024-07-30 12:40:00|8940.1|8930.1|8945.6|8935.6|8946.6|8936.6|8936.4|8926.4|193
1722343500000|2024-07-30 12:45:00|8945.4|8935.4|8948.4|8938.4|8948.6|8938.6|8941.4|8931.4|181
1722343800000|2024-07-30 12:50:00|8948.6|8938.6|8949.6|8939.6|8950.1|8940.1|8944.6|8934.6|162
1722344100000|2024-07-30 12:55:00|8949.4|8939.4|8949.1|8939.1|8953.4|8943.4|8946.9|8936.9|228
1722344400000|2024-07-30 13:00:00|8949.4|8939.4|8946.9|8936.9|8957.9|8947.9|8937.4|8927.4|612
1722344700000|2024-07-30 13:05:00|8946.6|8936.6|8947.6|8937.6|8949.1|8939.1|8938.9|8928.9|400
1722345000000|2024-07-30 13:10:00|8947.4|8937.4|8955.1|8945.1|8959.1|8949.1|8946.4|8936.4|374
1722345300000|2024-07-30 13:15:00|8955.4|8945.4|8952.1|8942.1|8968.4|8958.4|8951.9|8941.9|414
1722345600000|2024-07-30 13:20:00|8951.4|8941.4|8950.4|8940.4|8955.4|8945.4|8947.9|8937.9|327
1722345900000|2024-07-30 13:25:00|8949.6|8939.6|8953.6|8943.6|8955.4|8945.4|8948.4|8938.4|283
1722346200000|2024-07-30 13:30:00|8953.9|8943.9|8951.9|8941.9|8961.4|8951.4|8945.4|8935.4|510
1722346500000|2024-07-30 13:35:00|8952.1|8942.1|8955.6|8945.6|8956.1|8946.1|8945.4|8935.4|471
1722346800000|2024-07-30 13:40:00|8955.9|8945.9|8957.4|8947.4|8967.4|8957.4|8951.4|8941.4|484
1722347100000|2024-07-30 13:45:00|8957.1|8947.1|8943.4|8933.4|8957.1|8947.1|8941.1|8931.1|464
1722347400000|2024-07-30 13:50:00|8942.9|8932.9|8951.6|8941.6|8952.1|8942.1|8938.4|8928.4|401
1722347700000|2024-07-30 13:55:00|8951.9|8941.9|8947.1|8937.1|8954.1|8944.1|8943.9|8933.9|322
1722348000000|2024-07-30 14:00:00|8946.1|8936.1|8936.5|8926.5|8946.4|8936.4|8928.8|8918.8|609
1722348300000|2024-07-30 14:05:00|8936|8926|8932.1|8922.1|8944.9|8934.9|8928.9|8918.9|491
1722348600000|2024-07-30 14:10:00|8931.4|8921.4|8922.9|8912.9|8933.4|8923.4|8921.9|8911.9|533
1722348900000|2024-07-30 14:15:00|8923|8913|8934.1|8924.1|8934.6|8924.6|8920.4|8910.4|510
1722349200000|2024-07-30 14:20:00|8934.4|8924.4|8960.6|8950.6|8961.9|8951.9|8933.6|8923.6|539
1722349500000|2024-07-30 14:25:00|8960.4|8950.4|8970.6|8960.6|8973.4|8963.4|8956.1|8946.1|507
1722349800000|2024-07-30 14:30:00|8969.9|8959.9|8980.9|8970.9|8985.9|8975.9|8969.6|8959.6|538
1722350100000|2024-07-30 14:35:00|8981.1|8971.1|8987.4|8977.4|8993.6|8983.6|8976.6|8966.6|553
1722350400000|2024-07-30 14:40:00|8987.6|8977.6|8980.4|8970.4|8991.9|8981.9|8979.1|8969.1|541
1722350700000|2024-07-30 14:45:00|8980.1|8970.1|8983.4|8973.4|8989.9|8979.9|8972.9|8962.9|520
1722351000000|2024-07-30 14:50:00|8982.6|8972.6|8990.1|8980.1|8999.4|8989.4|8982.6|8972.6|472
1722351300000|2024-07-30 14:55:00|8990.4|8980.4|8985.5|8975.5|8997.1|8987.1|8980.6|8970.6|368
1722351600000|2024-07-30 15:00:00|8985.4|8975.4|8984.4|8974.4|8990.3|8980.3|8978.1|8968.1|412
1722351900000|2024-07-30 15:05:00|8984.6|8974.6|8980.1|8970.1|8986.6|8976.6|8972.9|8962.9|387
1722352200000|2024-07-30 15:10:00|8979.4|8969.4|8984.9|8974.9|8989.1|8979.1|8977.6|8967.6|428
1722352500000|2024-07-30 15:15:00|8985.1|8975.1|8977.6|8967.6|8985.4|8975.4|8976.1|8966.1|371
1722352800000|2024-07-30 15:20:00|8977.1|8967.1|8973.6|8963.6|8978.1|8968.1|8966.9|8956.9|365
1722353100000|2024-07-30 15:25:00|8973.4|8963.4|8978.9|8968.9|8983.1|8973.1|8973.4|8963.4|419
1722353400000|2024-07-30 15:30:00|8979.4|8969.4|8977.9|8967.9|8984.4|8974.4|8976.6|8966.6|315
1722353700000|2024-07-30 15:35:00|8978.1|8968.1|8976.4|8966.4|8983.9|8973.9|8973.6|8963.6|342
1722354000000|2024-07-30 15:40:00|8976.1|8966.1|8979.9|8969.9|8984.4|8974.4|8975.9|8965.9|267
1722354300000|2024-07-30 15:45:00|8980.1|8970.1|8978.4|8968.4|8981.4|8971.4|8973.1|8963.1|338
1722354600000|2024-07-30 15:50:00|8978.1|8968.1|8981.4|8971.4|8983.4|8973.4|8976.1|8966.1|283
1722354900000|2024-07-30 15:55:00|8981.6|8971.6|8985.9|8975.9|8985.9|8975.9|8980.1|8970.1|155
1722355200000|2024-07-30 16:00:00|8985.6|8975.6|8991.4|8981.4|8992.6|8982.6|8985.6|8975.6|201
1722355500000|2024-07-30 16:05:00|8991.9|8981.9|9003.9|8993.9|9005.9|8995.9|8990.6|8980.6|250
1722355800000|2024-07-30 16:10:00|9004.1|8994.1|9000.4|8990.4|9014.9|9004.9|9000.4|8990.4|293
1722356100000|2024-07-30 16:15:00|9000.1|8990.1|9005.9|8995.9|9006.6|8996.6|8999.4|8989.4|174
1722356400000|2024-07-30 16:20:00|9006.1|8996.1|9015.1|9005.1|9015.1|9005.1|9005.1|8995.1|276
1722356700000|2024-07-30 16:25:00|9015.4|9005.4|9024.9|9014.9|9025.1|9015.1|9015.1|9005.1|230
1722357000000|2024-07-30 16:30:00|9025.1|9015.1|9022.9|9012.9|9027.9|9017.9|9019.1|9009.1|242
1722357300000|2024-07-30 16:35:00|9022.6|9012.6|9031.9|9021.9|9033.6|9023.6|9021.9|9011.9|181
1722357600000|2024-07-30 16:40:00|9032.1|9022.1|9029.4|9019.4|9033.1|9023.1|9028.1|9018.1|208
1722357900000|2024-07-30 16:45:00|9029.1|9019.1|9041.6|9031.6|9042.4|9032.4|9028.4|9018.4|255
1722358200000|2024-07-30 16:50:00|9041.4|9031.4|9034.6|9024.6|9042.1|9032.1|9030.6|9020.6|182
1722358500000|2024-07-30 16:55:00|9034.9|9024.9|9023.5|9013.5|9043.5|9033.5|9022|9012|402
1722358800000|2024-07-30 17:00:00|9025.5|9015.5|9020.3|9010.3|9027.8|9017.8|9016.8|9006.8|357
1722359100000|2024-07-30 17:05:00|9020|9010|9026.5|9016.5|9026.5|9016.5|9015.9|9005.9|205
1722359400000|2024-07-30 17:10:00|9026.3|9016.3|9027.8|9017.8|9027.8|9017.8|9022.3|9012.3|155
1722359700000|2024-07-30 17:15:00|9027.3|9017.3|9025.3|9015.3|9030.8|9020.8|9023.8|9013.8|144
1722360000000|2024-07-30 17:20:00|9025.5|9015.5|9032.3|9022.3|9033.9|9023.9|9024.5|9014.5|155
1722360300000|2024-07-30 17:25:00|9032.5|9022.5|9036.3|9026.3|9036.5|9026.5|9028.5|9018.5|196
1722360600000|2024-07-30 17:30:00|9036.4|9026.4|9035.1|9025.1|9037.4|9027.4|9031.9|9021.9|209
1722360900000|2024-07-30 17:35:00|9035.6|9025.6|9039.1|9029.1|9042|9032|9033.1|9023.1|140
1722361200000|2024-07-30 17:40:00|9038.9|9028.9|9033.5|9023.5|9038.9|9028.9|9032.5|9022.5|170
1722361500000|2024-07-30 17:45:00|9033.4|9023.4|9034|9024|9035|9025|9032.5|9022.5|100
1722361800000|2024-07-30 17:50:00|9034.4|9024.4|9036|9026|9036.8|9026.8|9033.4|9023.4|74
1722362100000|2024-07-30 17:55:00|9035.9|9025.9|9045.4|9023.4|9045.4|9025.9|9035.6|9019.6|9
1722384000000|2024-07-31 00:00:00|9044.1|9024.1|9034.5|9024.5|9044.1|9026.5|9033.3|9017.1|62
1722384300000|2024-07-31 00:05:00|9034.8|9024.8|9036|9026|9036.8|9026.8|9032|9022|135
1722384600000|2024-07-31 00:10:00|9035.8|9025.8|9033.8|9023.8|9035.8|9025.8|9030|9020|95
1722384900000|2024-07-31 00:15:00|9034|9024|9040|9030|9040.3|9030.3|9033|9023|100
1722385200000|2024-07-31 00:20:00|9040.3|9030.3|9048|9038|9048.3|9038.3|9039.5|9029.5|117
1722385500000|2024-07-31 00:25:00|9048.3|9038.3|9046.5|9036.5|9050.9|9040.9|9043|9033|116
1722385800000|2024-07-31 00:30:00|9046.3|9036.3|9046.5|9036.5|9048.8|9038.8|9044|9034|123
1722386100000|2024-07-31 00:35:00|9046.8|9036.8|9053.3|9043.3|9053.8|9043.8|9046.8|9036.8|79
1722386400000|2024-07-31 00:40:00|9053.5|9043.5|9056.8|9046.8|9058.3|9048.3|9051.5|9041.5|87
1722386700000|2024-07-31 00:45:00|9057|9047|9057.8|9047.8|9061.6|9051.6|9055.3|9045.3|190
1722387000000|2024-07-31 00:50:00|9058|9048|9063.5|9053.5|9068.9|9058.9|9057.8|9047.8|173
1722387300000|2024-07-31 00:55:00|9062.5|9052.5|9068.5|9048.5|9069|9053.8|9061.5|9047.3|134
1722387600000|2024-07-31 01:00:00|9069|9049|9068.5|9058.5|9082.5|9071.5|9063.8|9049|520
1722387900000|2024-07-31 01:05:00|9068.8|9058.8|9072.5|9062.5|9074.3|9064.3|9064.8|9054.8|436
1722388200000|2024-07-31 01:10:00|9072.8|9062.8|9085|9075|9086.3|9076.3|9072.8|9062.8|471
1722388500000|2024-07-31 01:15:00|9085.3|9075.3|9061.3|9051.3|9086.5|9076.5|9058|9048|438
1722388800000|2024-07-31 01:20:00|9060.8|9050.8|9070|9060|9070.5|9060.5|9058.5|9048.5|397
1722389100000|2024-07-31 01:25:00|9069.8|9059.8|9057|9047|9070|9060|9054|9044|290
1722389400000|2024-07-31 01:30:00|9056.8|9046.8|9057.3|9047.3|9059.8|9049.8|9049.8|9039.8|538
1722389700000|2024-07-31 01:35:00|9056.8|9046.8|9072.8|9062.8|9076.3|9066.3|9054.3|9044.3|444
1722390000000|2024-07-31 01:40:00|9072.5|9062.5|9084.5|9074.5|9087.5|9077.5|9072.3|9062.3|484
1722390300000|2024-07-31 01:45:00|9084.8|9074.8|9084.3|9074.3|9087|9077|9073.5|9063.5|476
1722390600000|2024-07-31 01:50:00|9084.5|9074.5|9090.3|9080.3|9094|9084|9082.3|9072.3|464
1722390900000|2024-07-31 01:55:00|9090|9080|9092|9082|9106.5|9093.8|9084.8|9074.8|479
1722391200000|2024-07-31 02:00:00|9092.3|9082.3|9087|9077|9094.3|9084.3|9084.8|9074.8|407
1722391500000|2024-07-31 02:05:00|9086.8|9076.8|9082.5|9072.5|9087.5|9077.5|9076|9066|369
1722391800000|2024-07-31 02:10:00|9082.8|9072.8|9081.8|9071.8|9087.5|9077.5|9077|9067|405
1722392100000|2024-07-31 02:15:00|9082.3|9072.3|9089.8|9079.8|9090.5|9080.5|9079.5|9069.5|235
1722392400000|2024-07-31 02:20:00|9090|9080|9098.3|9088.3|9101.8|9091.8|9086.5|9076.5|227
1722392700000|2024-07-31 02:25:00|9098.8|9088.8|9104.3|9094.3|9104.3|9094.3|9094.5|9084.5|226
1722393000000|2024-07-31 02:30:00|9104.5|9094.5|9104.8|9094.8|9114|9104|9096|9086|419
1722393300000|2024-07-31 02:35:00|9104.5|9094.5|9103.8|9093.8|9109.3|9099.3|9100.8|9090.8|359
1722393600000|2024-07-31 02:40:00|9104|9094|9121.3|9111.3|9124.5|9114.5|9104|9094|395
1722393900000|2024-07-31 02:45:00|9121.5|9111.5|9112.8|9102.8|9123.5|9113.5|9110.3|9100.3|321
1722394200000|2024-07-31 02:50:00|9112.5|9102.5|9112.5|9102.5|9118.5|9108.5|9108|9098|255
1722394500000|2024-07-31 02:55:00|9112.3|9102.3|9119.5|9109.5|9121.3|9111.3|9112|9102|243
1722394800000|2024-07-31 03:00:00|9119.3|9109.3|9122|9112|9123|9113|9116.5|9106.5|231
1722395100000|2024-07-31 03:05:00|9122.5|9112.5|9111|9101|9126.5|9116.5|9108.3|9098.3|299
1722395400000|2024-07-31 03:10:00|9111.3|9101.3|9124.3|9114.3|9126.3|9116.3|9111.3|9101.3|289
1722395700000|2024-07-31 03:15:00|9124|9114|9118|9108|9124.8|9114.8|9115.8|9105.8|257
1722396000000|2024-07-31 03:20:00|9118.3|9108.3|9124|9114|9124|9114|9117.5|9107.5|281
1722396300000|2024-07-31 03:25:00|9123.8|9113.8|9132|9112|9132.5|9116.3|9119.3|9108.8|248
1722396600000|2024-07-31 03:30:00|9131|9111|9123.8|9113.8|9131.5|9116.8|9122.5|9108|132
1722396900000|2024-07-31 03:35:00|9124.3|9114.3|9122.3|9112.3|9124.8|9114.8|9119|9109|78
1722397200000|2024-07-31 03:40:00|9122.8|9112.8|9121.5|9111.5|9123.5|9113.5|9119.3|9109.3|99
1722397500000|2024-07-31 03:45:00|9121.3|9111.3|9116.8|9106.8|9123.8|9113.8|9115|9105|199
1722397800000|2024-07-31 03:50:00|9117|9107|9118.5|9108.5|9118.5|9108.5|9114|9104|101
1722398100000|2024-07-31 03:55:00|9118.8|9108.8|9125.8|9115.8|9127|9117|9118.5|9108.5|281
1722398400000|2024-07-31 04:00:00|9125.5|9115.5|9126.5|9116.5|9126.5|9116.5|9118|9108|184
1722398700000|2024-07-31 04:05:00|9126.3|9116.3|9124.8|9114.8|9127|9117|9123.5|9113.5|107
1722399000000|2024-07-31 04:10:00|9124.3|9114.3|9123|9113|9126|9116|9120.5|9110.5|108
1722399300000|2024-07-31 04:15:00|9123.3|9113.3|9127.3|9117.3|9127.3|9117.3|9122.5|9112.5|110
1722399600000|2024-07-31 04:20:00|9126.8|9116.8|9126.8|9116.8|9128|9118|9125|9115|89
1722399900000|2024-07-31 04:25:00|9126.5|9116.5|9124.5|9114.5|9127.3|9117.3|9122.3|9112.3|48
1722400200000|2024-07-31 04:30:00|9124.3|9114.3|9118|9108|9126|9116|9117.3|9107.3|126
1722400500000|2024-07-31 04:35:00|9118.3|9108.3|9119.8|9109.8|9120.3|9110.3|9116.5|9106.5|66
1722400800000|2024-07-31 04:40:00|9120|9110|9122.5|9112.5|9123.3|9113.3|9118.5|9108.5|100
1722401100000|2024-07-31 04:45:00|9122.8|9112.8|9123.5|9113.5|9125.8|9115.8|9122.8|9112.8|46
1722401400000|2024-07-31 04:50:00|9123|9113|9119.3|9109.3|9123.8|9113.8|9116.8|9106.8|107
1722401700000|2024-07-31 04:55:00|9119|9109|9120.5|9110.5|9121.5|9111.5|9116.3|9106.3|121
1722402000000|2024-07-31 05:00:00|9120.8|9110.8|9116.5|9106.5|9121.3|9111.3|9111.3|9101.3|157
1722402300000|2024-07-31 05:05:00|9116.3|9106.3|9107.8|9097.8|9116.3|9106.3|9105.8|9095.8|147
1722402600000|2024-07-31 05:10:00|9107.5|9097.5|9112.3|9102.3|9112.3|9102.3|9107|9097|148
1722402900000|2024-07-31 05:15:00|9112|9102|9116.3|9106.3|9119|9109|9111.5|9101.5|114
1722403200000|2024-07-31 05:20:00|9116|9106|9119.3|9109.3|9121.5|9111.5|9114.5|9104.5|132
1722403500000|2024-07-31 05:25:00|9118.8|9108.8|9129|9109|9129.3|9114|9118.3|9105.5|124
1722403800000|2024-07-31 05:30:00|9129.3|9109.3|9121.3|9111.3|9142.5|9122.5|9120.8|9109.3|411
1722404100000|2024-07-31 05:35:00|9121|9111|9107.3|9097.3|9121.3|9111.3|9106.5|9096.5|355
1722404400000|2024-07-31 05:40:00|9107.8|9097.8|9114|9104|9114.5|9104.5|9105.8|9095.8|334
1722404700000|2024-07-31 05:45:00|9113.8|9103.8|9115.5|9105.5|9125.5|9112|9111.3|9101.3|344
1722405000000|2024-07-31 05:50:00|9115.8|9105.8|9119.3|9109.3|9120.3|9110.3|9113.5|9103.5|258
1722405300000|2024-07-31 05:55:00|9119.5|9109.5|9116.5|9106.5|9123.8|9113.8|9113.5|9103.5|309
1722405600000|2024-07-31 06:00:00|9116|9106|9114.5|9104.5|9120.8|9110.8|9109.8|9099.8|392
1722405900000|2024-07-31 06:05:00|9114.3|9104.3|9123.3|9113.3|9123.8|9113.8|9110.8|9100.8|404
1722406200000|2024-07-31 06:10:00|9123|9113|9123.5|9113.5|9127|9117|9120.8|9110.8|310
1722406500000|2024-07-31 06:15:00|9123.8|9113.8|9121.3|9111.3|9128|9118|9117|9107|314
1722406800000|2024-07-31 06:20:00|9121|9111|9109|9099|9121|9111|9109|9099|240
1722407100000|2024-07-31 06:25:00|9109.3|9099.3|9121.5|9111.5|9124.3|9114.3|9109.3|9099.3|290
1722407400000|2024-07-31 06:30:00|9121.8|9111.8|9116.8|9106.8|9122|9112|9110.5|9100.5|310
1722407700000|2024-07-31 06:35:00|9117.8|9107.8|9131.3|9121.3|9132|9122|9117.8|9107.8|291
1722408000000|2024-07-31 06:40:00|9131.5|9121.5|9133|9123|9133.3|9123.3|9122.3|9112.3|334
1722408300000|2024-07-31 06:45:00|9133.3|9123.3|9140.8|9130.8|9141.5|9131.5|9128.5|9118.5|335
1722408600000|2024-07-31 06:50:00|9140.3|9130.3|9168.5|9158.5|9176.8|9164|9137.8|9127.8|408
1722408900000|2024-07-31 06:55:00|9168.3|9158.3|9170.4|9150.4|9173.4|9160.9|9158.4|9146.9|454
1722409200000|2024-07-31 07:00:00|9168.4|9148.4|9158.3|9148.3|9170.6|9150.6|9142|9128.6|367
1722409500000|2024-07-31 07:05:00|9158.1|9148.1|9152.9|9142.9|9158.1|9148.1|9139.6|9129.6|339
1722409800000|2024-07-31 07:10:00|9152.6|9142.6|9171.3|9161.3|9171.3|9161.3|9149.6|9139.6|284
1722410100000|2024-07-31 07:15:00|9171|9161|9169.1|9159.1|9172.1|9162.1|9160.6|9150.6|232
1722410400000|2024-07-31 07:20:00|9168.9|9158.9|9165.1|9155.1|9174.4|9164.4|9158.6|9148.6|195
1722410700000|2024-07-31 07:25:00|9165.4|9155.4|9165.9|9155.9|9169.6|9159.6|9158.1|9148.1|209
1722411000000|2024-07-31 07:30:00|9166.4|9156.4|9155.1|9145.1|9171.6|9161.6|9152.6|9142.6|210
1722411300000|2024-07-31 07:35:00|9154.9|9144.9|9159.1|9149.1|9161.1|9151.1|9153.6|9143.6|172
1722411600000|2024-07-31 07:40:00|9158.9|9148.9|9154.1|9144.1|9161.9|9151.9|9151.1|9141.1|199
1722411900000|2024-07-31 07:45:00|9153.9|9143.9|9159.4|9149.4|9159.4|9149.4|9147.6|9137.6|212
1722412200000|2024-07-31 07:50:00|9158.9|9148.9|9154.1|9144.1|9159.4|9149.4|9151.6|9141.6|190
1722412500000|2024-07-31 07:55:00|9154.4|9144.4|9153.6|9143.6|9154.4|9144.4|9142.9|9132.9|224
1722412800000|2024-07-31 08:00:00|9153.4|9143.4|9138.9|9128.9|9154.9|9144.9|9137.6|9127.6|271
1722413100000|2024-07-31 08:05:00|9138.4|9128.4|9137.6|9127.6|9144.1|9134.1|9128.4|9118.4|219
1722413400000|2024-07-31 08:10:00|9137.4|9127.4|9144.1|9134.1|9148.9|9138.9|9133.9|9123.9|240
1722413700000|2024-07-31 08:15:00|9143.9|9133.9|9143.4|9133.4|9145.6|9135.6|9138.6|9128.6|236
1722414000000|2024-07-31 08:20:00|9143.6|9133.6|9139.4|9129.4|9147.4|9137.4|9136.9|9126.9|213
1722414300000|2024-07-31 08:25:00|9139.1|9129.1|9136.4|9126.4|9139.6|9129.6|9132.9|9122.9|188
1722414600000|2024-07-31 08:30:00|9136.1|9126.1|9120.6|9110.6|9136.9|9126.9|9119.6|9109.6|192
1722414900000|2024-07-31 08:35:00|9120.4|9110.4|9128.1|9118.1|9130.4|9120.4|9119.6|9109.6|233
1722415200000|2024-07-31 08:40:00|9128.4|9118.4|9146.9|9136.9|9147.4|9137.4|9128.4|9118.4|235
1722415500000|2024-07-31 08:45:00|9147.1|9137.1|9143.6|9133.6|9147.9|9137.9|9136.1|9126.1|189
1722415800000|2024-07-31 08:50:00|9143.4|9133.4|9153.1|9143.1|9153.1|9143.1|9140.4|9130.4|167
1722416100000|2024-07-31 08:55:00|9153.4|9143.4|9164.9|9154.9|9171.4|9161.4|9152.9|9142.9|300
1722416400000|2024-07-31 09:00:00|9164.6|9154.6|9149.1|9139.1|9165.9|9155.9|9147.4|9137.4|212
1722416700000|2024-07-31 09:05:00|9149.4|9139.4|9145.6|9135.6|9151.6|9141.6|9140.4|9130.4|193
1722417000000|2024-07-31 09:10:00|9145.9|9135.9|9142.4|9132.4|9146.1|9136.1|9140.6|9130.6|167
1722417300000|2024-07-31 09:15:00|9142.1|9132.1|9139.1|9129.1|9142.6|9132.6|9135.1|9125.1|202
1722417600000|2024-07-31 09:20:00|9138.9|9128.9|9131.4|9121.4|9139.6|9129.6|9130.1|9120.1|150
1722417900000|2024-07-31 09:25:00|9131.6|9121.6|9132.1|9122.1|9134.4|9124.4|9130.9|9120.9|139
1722418200000|2024-07-31 09:30:00|9131.9|9121.9|9134.4|9124.4|9134.6|9124.6|9129.1|9119.1|121
1722418500000|2024-07-31 09:35:00|9133.9|9123.9|9136.1|9126.1|9136.1|9126.1|9129.9|9119.9|133
1722418800000|2024-07-31 09:40:00|9135.9|9125.9|9138.9|9128.9|9139.6|9129.6|9134.1|9124.1|134
1722419100000|2024-07-31 09:45:00|9138.6|9128.6|9136.6|9126.6|9142.4|9132.4|9136.6|9126.6|97
1722419400000|2024-07-31 09:50:00|9136.9|9126.9|9136.9|9126.9|9139.1|9129.1|9135.6|9125.6|64
1722419700000|2024-07-31 09:55:00|9136.6|9126.6|9136.6|9126.6|9137.6|9127.6|9132.1|9122.1|92
1722420000000|2024-07-31 10:00:00|9136.9|9126.9|9139.9|9129.9|9140.4|9130.4|9132.1|9122.1|119
1722420300000|2024-07-31 10:05:00|9140.4|9130.4|9138.1|9128.1|9142.4|9132.4|9135.9|9125.9|122
1722420600000|2024-07-31 10:10:00|9138.4|9128.4|9133.4|9123.4|9139.9|9129.9|9131.6|9121.6|127
1722420900000|2024-07-31 10:15:00|9133.1|9123.1|9129.9|9119.9|9133.6|9123.6|9128.9|9118.9|104
1722421200000|2024-07-31 10:20:00|9129.6|9119.6|9130.6|9120.6|9131.1|9121.1|9125.1|9115.1|123
1722421500000|2024-07-31 10:25:00|9130.4|9120.4|9134.4|9124.4|9136.1|9126.1|9129.9|9119.9|118
1722421800000|2024-07-31 10:30:00|9134.1|9124.1|9132.9|9122.9|9137.6|9127.6|9127.9|9117.9|125
1722422100000|2024-07-31 10:35:00|9132.6|9122.6|9134.6|9124.6|9135.9|9125.9|9125.4|9115.4|108
1722422400000|2024-07-31 10:40:00|9134.4|9124.4|9145.4|9135.4|9145.9|9135.9|9134.1|9124.1|129
1722422700000|2024-07-31 10:45:00|9145.9|9135.9|9131.6|9121.6|9145.9|9135.9|9130.9|9120.9|143
1722423000000|2024-07-31 10:50:00|9131.9|9121.9|9138.1|9128.1|9138.1|9128.1|9127.9|9117.9|131
1722423300000|2024-07-31 10:55:00|9137.9|9127.9|9140.6|9130.6|9141.1|9131.1|9133.9|9123.9|132
1722423600000|2024-07-31 11:00:00|9140.4|9130.4|9146.4|9136.4|9148.4|9138.4|9139.1|9129.1|181
1722423900000|2024-07-31 11:05:00|9146.1|9136.1|9146.9|9136.9|9151.6|9141.6|9143.9|9133.9|152
1722424200000|2024-07-31 11:10:00|9146.6|9136.6|9149.6|9139.6|9149.9|9139.9|9141.4|9131.4|143
1722424500000|2024-07-31 11:15:00|9150.1|9140.1|9142.4|9132.4|9151.1|9141.1|9142.4|9132.4|148
1722424800000|2024-07-31 11:20:00|9142.1|9132.1|9146.4|9136.4|9149.1|9139.1|9141.9|9131.9|114
1722425100000|2024-07-31 11:25:00|9146.6|9136.6|9151.9|9141.9|9152.6|9142.6|9143.1|9133.1|143
1722425400000|2024-07-31 11:30:00|9152.1|9142.1|9156.4|9146.4|9165.6|9155.6|9152.1|9142.1|297
1722425700000|2024-07-31 11:35:00|9156.6|9146.6|9177.6|9167.6|9178.9|9168.9|9156.6|9146.6|243
1722426000000|2024-07-31 11:40:00|9177.4|9167.4|9179.6|9169.6|9185.6|9175.6|9175.9|9165.9|225
1722426300000|2024-07-31 11:45:00|9179.4|9169.4|9173.6|9163.6|9180.9|9170.9|9168.6|9158.6|244
1722426600000|2024-07-31 11:50:00|9173.9|9163.9|9191.6|9181.6|9193.1|9183.1|9173.9|9163.9|241
1722426900000|2024-07-31 11:55:00|9192.1|9182.1|9206.9|9196.9|9209.1|9199.1|9187.9|9177.9|389
1722427200000|2024-07-31 12:00:00|9207.6|9197.6|9200.1|9190.1|9219.1|9209.1|9199.9|9189.9|397
1722427500000|2024-07-31 12:05:00|9199.9|9189.9|9201.4|9191.4|9206.1|9196.1|9190.9|9180.9|305
1722427800000|2024-07-31 12:10:00|9201.1|9191.1|9187.6|9177.6|9201.4|9191.4|9181.9|9171.9|242
1722428100000|2024-07-31 12:15:00|9187.4|9177.4|9196.4|9186.4|9196.6|9186.6|9182.9|9172.9|327
1722428400000|2024-07-31 12:20:00|9196.6|9186.6|9196.6|9186.6|9200.4|9190.4|9188.6|9178.6|277
1722428700000|2024-07-31 12:25:00|9197.1|9187.1|9198.4|9188.4|9203.9|9193.9|9196.4|9186.4|206
1722429000000|2024-07-31 12:30:00|9198.1|9188.1|9199.9|9189.9|9207.9|9197.9|9188.4|9178.4|399
1722429300000|2024-07-31 12:35:00|9200.4|9190.4|9186.9|9176.9|9201.1|9191.1|9182.9|9172.9|311
1722429600000|2024-07-31 12:40:00|9187.1|9177.1|9201.4|9191.4|9204.1|9194.1|9186.9|9176.9|326
1722429900000|2024-07-31 12:45:00|9201.9|9191.9|9190.1|9180.1|9203.6|9193.6|9187.9|9177.9|233
1722430200000|2024-07-31 12:50:00|9189.9|9179.9|9181.6|9171.6|9192.4|9182.4|9177.9|9167.9|253
1722430500000|2024-07-31 12:55:00|9181.9|9171.9|9191.9|9181.9|9195.9|9185.9|9180.1|9170.1|283
1722430800000|2024-07-31 13:00:00|9192.1|9182.1|9186.6|9176.6|9202.9|9192.9|9185.9|9175.9|583
1722431100000|2024-07-31 13:05:00|9186.4|9176.4|9198.6|9188.6|9199.4|9189.4|9181.4|9171.4|439
1722431400000|2024-07-31 13:10:00|9198.9|9188.9|9197.9|9187.9|9207.9|9197.9|9195.1|9185.1|419
1722431700000|2024-07-31 13:15:00|9198.1|9188.1|9200.9|9190.9|9201.1|9191.1|9191.6|9181.6|328
1722432000000|2024-07-31 13:20:00|9200.6|9190.6|9210.1|9200.1|9214.6|9204.6|9196.4|9186.4|360
1722432300000|2024-07-31 13:25:00|9211.4|9201.4|9229.1|9219.1|9231.4|9221.4|9206.9|9196.9|421
1722432600000|2024-07-31 13:30:00|9229.4|9219.4|9244.6|9234.6|9249.4|9239.4|9225.9|9215.9|577
1722432900000|2024-07-31 13:35:00|9245.1|9235.1|9249.9|9239.9|9253.9|9243.9|9244.1|9234.1|542
1722433200000|2024-07-31 13:40:00|9249.6|9239.6|9263.9|9253.9|9269.9|9259.9|9247.4|9237.4|399
1722433500000|2024-07-31 13:45:00|9264.1|9254.1|9248.1|9238.1|9265.9|9255.9|9241.6|9231.6|579
1722433800000|2024-07-31 13:50:00|9247.9|9237.9|9249.4|9239.4|9249.4|9239.4|9240.6|9230.6|468
1722434100000|2024-07-31 13:55:00|9249.1|9239.1|9242.4|9232.4|9250.6|9240.6|9233.9|9223.9|462
1722434400000|2024-07-31 14:00:00|9242.6|9232.6|9237.4|9227.4|9249.4|9239.4|9234.6|9224.6|499
1722434700000|2024-07-31 14:05:00|9236.9|9226.9|9243.1|9233.1|9244.6|9234.6|9233.9|9223.9|493
1722435000000|2024-07-31 14:10:00|9242.9|9232.9|9245.1|9235.1|9246.9|9236.9|9237.4|9227.4|398
1722435300000|2024-07-31 14:15:00|9244.9|9234.9|9232.1|9222.1|9250.4|9240.4|9231.4|9221.4|436
1722435600000|2024-07-31 14:20:00|9231.9|9221.9|9228.4|9218.4|9232.4|9222.4|9221.1|9211.1|488
1722435900000|2024-07-31 14:25:00|9227.9|9217.9|9227.9|9217.9|9228.4|9218.4|9221.1|9211.1|394
1722436200000|2024-07-31 14:30:00|9227.6|9217.6|9227.6|9217.6|9230.1|9220.1|9221.9|9211.9|373
1722436500000|2024-07-31 14:35:00|9227.9|9217.9|9231.6|9221.6|9244.4|9234.4|9226.9|9216.9|361
1722436800000|2024-07-31 14:40:00|9231.4|9221.4|9228.6|9218.6|9233.6|9223.6|9223.4|9213.4|425
1722437100000|2024-07-31 14:45:00|9228.9|9218.9|9232.1|9222.1|9234.1|9224.1|9224.1|9214.1|339
1722437400000|2024-07-31 14:50:00|9232.4|9222.4|9212.6|9202.6|9232.6|9222.6|9208.9|9198.9|483
1722437700000|2024-07-31 14:55:00|9212.4|9202.4|9219.6|9209.6|9220.6|9210.6|9212.1|9202.1|421
1722438000000|2024-07-31 15:00:00|9219.4|9209.4|9217.4|9207.4|9227.1|9217.1|9212.9|9202.9|377
1722438300000|2024-07-31 15:05:00|9217.6|9207.6|9216.9|9206.9|9223.4|9213.4|9215.4|9205.4|352
1722438600000|2024-07-31 15:10:00|9217.4|9207.4|9221.6|9211.6|9222.9|9212.9|9214.4|9204.4|289
1722438900000|2024-07-31 15:15:00|9220.9|9210.9|9213.6|9203.6|9223.4|9213.4|9212.6|9202.6|372
1722439200000|2024-07-31 15:20:00|9213.9|9203.9|9206.9|9196.9|9214.1|9204.1|9202.4|9192.4|328
1722439500000|2024-07-31 15:25:00|9207.1|9197.1|9205.9|9195.9|9213.1|9203.1|9203.9|9193.9|377
1722439800000|2024-07-31 15:30:00|9206.1|9196.1|9217.6|9207.6|9218.6|9208.6|9206.1|9196.1|312
1722440100000|2024-07-31 15:35:00|9217.1|9207.1|9214.6|9204.6|9218.1|9208.1|9210.6|9200.6|232
1722440400000|2024-07-31 15:40:00|9214.9|9204.9|9228.1|9218.1|9230.6|9220.6|9206.4|9196.4|288
1722440700000|2024-07-31 15:45:00|9228.4|9218.4|9233.9|9223.9|9234.9|9224.9|9222.1|9212.1|289
1722441000000|2024-07-31 15:50:00|9235.1|9225.1|9230.4|9220.4|9235.9|9225.9|9227.1|9217.1|300
1722441300000|2024-07-31 15:55:00|9230.6|9220.6|9237.6|9227.6|9239.6|9229.6|9230.4|9220.4|283
1722441600000|2024-07-31 16:00:00|9237.4|9227.4|9235.4|9225.4|9240.6|9230.6|9233.9|9223.9|238
1722441900000|2024-07-31 16:05:00|9235.1|9225.1|9235.9|9225.9|9239.4|9229.4|9231.9|9221.9|175
1722442200000|2024-07-31 16:10:00|9235.6|9225.6|9237.4|9227.4|9239.6|9229.6|9234.9|9224.9|157
1722442500000|2024-07-31 16:15:00|9237.6|9227.6|9238.6|9228.6|9241.1|9231.1|9234.9|9224.9|122
1722442800000|2024-07-31 16:20:00|9238.4|9228.4|9243.6|9233.6|9244.4|9234.4|9238.4|9228.4|106
1722443100000|2024-07-31 16:25:00|9243.4|9233.4|9243.1|9233.1|9244.4|9234.4|9240.9|9230.9|133
1722443400000|2024-07-31 16:30:00|9242.9|9232.9|9232.1|9222.1|9243.4|9233.4|9231.1|9221.1|146
1722443700000|2024-07-31 16:35:00|9231.9|9221.9|9227.6|9217.6|9231.9|9221.9|9223.6|9213.6|151
1722444000000|2024-07-31 16:40:00|9227.4|9217.4|9224.4|9214.4|9227.4|9217.4|9222.9|9212.9|119
1722444300000|2024-07-31 16:45:00|9224.6|9214.6|9229.9|9219.9|9232.1|9222.1|9224.6|9214.6|118
1722444600000|2024-07-31 16:50:00|9229.4|9219.4|9226.1|9216.1|9229.9|9219.9|9225.1|9215.1|121
1722444900000|2024-07-31 16:55:00|9225.9|9215.9|9227.4|9217.4|9230.8|9220.8|9222.9|9212.9|192
1722445200000|2024-07-31 17:00:00|9227.1|9217.1|9233|9223|9234|9224|9223.3|9213.3|166
1722445500000|2024-07-31 17:05:00|9232.8|9222.8|9235.6|9225.6|9238.5|9228.5|9231|9221|129
1722445800000|2024-07-31 17:10:00|9235.8|9225.8|9243|9233|9243.5|9233.5|9235.8|9225.8|140
1722446100000|2024-07-31 17:15:00|9242.5|9232.5|9243.3|9233.3|9245.6|9235.6|9242.3|9232.3|86
1722446400000|2024-07-31 17:20:00|9243|9233|9242.5|9232.5|9243.8|9233.8|9240.6|9230.6|85
1722446700000|2024-07-31 17:25:00|9242.3|9232.3|9244.3|9234.3|9245.5|9235.5|9241.9|9231.9|67
1722447000000|2024-07-31 17:30:00|9243.8|9233.8|9234.4|9224.4|9244.3|9234.3|9231.3|9221.3|174
1722447300000|2024-07-31 17:35:00|9234|9224|9234.1|9224.1|9239|9229|9232.9|9222.9|122
1722447600000|2024-07-31 17:40:00|9234.3|9224.3|9231.1|9221.1|9236.1|9226.1|9230.1|9220.1|136
1722447900000|2024-07-31 17:45:00|9231|9221|9236|9226|9236.9|9226.9|9230.9|9220.9|104
1722448200000|2024-07-31 17:50:00|9236.5|9226.5|9237.4|9227.4|9241|9231|9235.9|9225.9|53
1722448500000|2024-07-31 17:55:00|9243.4|9221.4|9253.5|9231.5|9257|9235|9243.4|9221.4|32
1722470400000|2024-08-01 00:00:00|9277.1|9257.1|9275.5|9265.5|9277.1|9266.1|9268.8|9254.9|124
1722470700000|2024-08-01 00:05:00|9275.4|9265.4|9273.8|9263.8|9279.5|9269.5|9272.5|9262.5|176
1722471000000|2024-08-01 00:10:00|9273.4|9263.4|9272.5|9262.5|9274.5|9264.5|9267.3|9257.3|162
1722471300000|2024-08-01 00:15:00|9272.3|9262.3|9271.8|9261.8|9272.5|9262.5|9264.5|9254.5|139
1722471600000|2024-08-01 00:20:00|9271.5|9261.5|9267.5|9257.5|9271.5|9261.5|9264.8|9254.8|95
1722471900000|2024-08-01 00:25:00|9267.3|9257.3|9267.3|9257.3|9271.3|9261.3|9264|9254|131
1722472200000|2024-08-01 00:30:00|9267|9257|9266.3|9256.3|9268.3|9258.3|9262.8|9252.8|100
1722472500000|2024-08-01 00:35:00|9266|9256|9265.8|9255.8|9266.5|9256.5|9262.5|9252.5|143
1722472800000|2024-08-01 00:40:00|9265.5|9255.5|9269.5|9259.5|9269.5|9259.5|9264.3|9254.3|137
1722473100000|2024-08-01 00:45:00|9269.8|9259.8|9271|9261|9275.5|9265.5|9267|9257|172
1722473400000|2024-08-01 00:50:00|9270.8|9260.8|9266.5|9256.5|9271.8|9260.8|9262.5|9251.5|192
1722473700000|2024-08-01 00:55:00|9267|9257|9267.8|9247.8|9271|9261|9263.8|9247.8|171
1722474000000|2024-08-01 01:00:00|9267.3|9247.3|9277.9|9267.9|9280.3|9268.5|9252.8|9238.5|603
1722474300000|2024-08-01 01:05:00|9278.1|9268.1|9277|9267|9280.8|9270.8|9269|9259|503
1722474600000|2024-08-01 01:10:00|9276.8|9266.8|9288.5|9278.5|9300.3|9287.3|9274.3|9264.3|436
1722474900000|2024-08-01 01:15:00|9288.3|9278.3|9290|9280|9296|9286|9277.3|9267.3|437
1722475200000|2024-08-01 01:20:00|9289.8|9279.8|9298.5|9288.5|9299.3|9289.3|9289|9279|439
1722475500000|2024-08-01 01:25:00|9298.3|9288.3|9311|9301|9312|9302|9294.3|9284.3|390
1722475800000|2024-08-01 01:30:00|9311.8|9301.8|9324.3|9314.3|9327|9317|9308.5|9298.5|478
1722476100000|2024-08-01 01:35:00|9324.5|9314.5|9309|9299|9324.5|9314.5|9307.8|9297.8|410
1722476400000|2024-08-01 01:40:00|9308.8|9298.8|9299|9289|9312.4|9299|9294|9284|405
1722476700000|2024-08-01 01:45:00|9298.8|9288.8|9293.5|9283.5|9298.8|9288.8|9284|9274|459
1722477000000|2024-08-01 01:50:00|9294|9284|9281.5|9271.5|9294|9284|9277|9267|370
1722477300000|2024-08-01 01:55:00|9281.3|9271.3|9270.8|9260.8|9283.8|9273.8|9270.8|9260.8|394
1722477600000|2024-08-01 02:00:00|9269.5|9259.5|9259.8|9249.8|9271.5|9261.5|9255.3|9245.3|433
1722477900000|2024-08-01 02:05:00|9260|9250|9258.3|9248.3|9262.3|9252.3|9254.5|9244.5|361
1722478200000|2024-08-01 02:10:00|9258|9248|9244.3|9234.3|9258.5|9248.5|9240.3|9230.3|406
1722478500000|2024-08-01 02:15:00|9246|9236|9249.5|9239.5|9252.5|9242.5|9242|9232|240
1722478800000|2024-08-01 02:20:00|9249.3|9239.3|9260.5|9250.5|9262.3|9252.3|9249|9239|248
1722479100000|2024-08-01 02:25:00|9260.8|9250.8|9269|9259|9278|9268|9260.8|9250.8|240
1722479400000|2024-08-01 02:30:00|9269.3|9259.3|9249.5|9239.5|9269.3|9259.3|9247.3|9237.3|448
1722479700000|2024-08-01 02:35:00|9249.3|9239.3|9244.3|9234.3|9251.5|9241.5|9237.8|9227.8|432
1722480000000|2024-08-01 02:40:00|9244.5|9234.5|9237|9227|9248|9238|9234|9224|478
1722480300000|2024-08-01 02:45:00|9236.8|9226.8|9235.5|9225.5|9239|9229|9232|9222|400
1722480600000|2024-08-01 02:50:00|9235.3|9225.3|9232.3|9222.3|9245.3|9235.3|9231|9221|357
1722480900000|2024-08-01 02:55:00|9232|9222|9232.8|9222.8|9239.5|9229.5|9230.8|9220.8|386
1722481200000|2024-08-01 03:00:00|9233|9223|9238.8|9228.8|9239|9229|9222.5|9212.5|376
1722481500000|2024-08-01 03:05:00|9239|9229|9236.8|9226.8|9239.8|9229.8|9230.5|9220.5|330
1722481800000|2024-08-01 03:10:00|9236.5|9226.5|9237.5|9227.5|9243.8|9233.8|9235|9225|269
1722482100000|2024-08-01 03:15:00|9237.8|9227.8|9228.3|9218.3|9240.8|9230.8|9223.8|9213.8|295
1722482400000|2024-08-01 03:20:00|9228.5|9218.5|9233|9223|9235|9225|9224.8|9214.8|262
1722482700000|2024-08-01 03:25:00|9233.3|9223.3|9247|9227|9248.8|9234|9232.5|9222.5|234
1722483000000|2024-08-01 03:30:00|9246.5|9226.5|9239.5|9229.5|9246.5|9231.8|9238|9223|120
1722483300000|2024-08-01 03:35:00|9239.8|9229.8|9241|9231|9242.5|9232.5|9239.3|9229.3|115
1722483600000|2024-08-01 03:40:00|9240.8|9230.8|9241.5|9231.5|9242|9232|9237.8|9227.8|98
1722483900000|2024-08-01 03:45:00|9241.3|9231.3|9242|9232|9242.3|9232.3|9240|9230|61
1722484200000|2024-08-01 03:50:00|9242.3|9232.3|9241|9231|9242.3|9232.3|9238.8|9228.8|70
1722484500000|2024-08-01 03:55:00|9240.8|9230.8|9240.5|9230.5|9241.8|9231.8|9240|9230|59
1722484800000|2024-08-01 04:00:00|9240.3|9230.3|9241.3|9231.3|9242.3|9232.3|9239.8|9229.8|61
1722485100000|2024-08-01 04:05:00|9241|9231|9240|9230|9241.3|9231.3|9239.5|9229.5|32
1722485400000|2024-08-01 04:10:00|9239.8|9229.8|9238.5|9228.5|9240.5|9230.5|9237.5|9227.5|37
1722485700000|2024-08-01 04:15:00|9238.8|9228.8|9244.5|9234.5|9244.5|9234.5|9238.8|9228.8|60
1722486000000|2024-08-01 04:20:00|9244.8|9234.8|9252.5|9242.5|9255|9245|9244.8|9234.8|78
1722486300000|2024-08-01 04:25:00|9252.3|9242.3|9253|9243|9253|9243|9247|9237|60
1722486600000|2024-08-01 04:30:00|9253.3|9243.3|9257.8|9247.8|9261.3|9251.3|9252|9242|105
1722486900000|2024-08-01 04:35:00|9258|9248|9252|9242|9258|9248|9252|9242|80
1722487200000|2024-08-01 04:40:00|9251.5|9241.5|9246|9236|9252|9242|9245.3|9235.3|76
1722487500000|2024-08-01 04:45:00|9246.3|9236.3|9239.5|9229.5|9246.8|9236.8|9239|9229|86
1722487800000|2024-08-01 04:50:00|9239.3|9229.3|9237|9227|9239.5|9229.5|9234|9224|69
1722488100000|2024-08-01 04:55:00|9236.8|9226.8|9230|9220|9236.8|9226.8|9229.8|9219.8|99
1722488400000|2024-08-01 05:00:00|9230.5|9220.5|9232|9222|9233.3|9223.3|9228.8|9218.8|134
1722488700000|2024-08-01 05:05:00|9231.5|9221.5|9231.5|9221.5|9233.5|9223.5|9230|9220|82
1722489000000|2024-08-01 05:10:00|9231.8|9221.8|9231.5|9221.5|9233.3|9223.3|9230.5|9220.5|92
1722489300000|2024-08-01 05:15:00|9231.8|9221.8|9242|9232|9242|9232|9231.3|9221.3|127
1722489600000|2024-08-01 05:20:00|9241.8|9231.8|9243.3|9233.3|9247|9237|9241|9231|101
1722489900000|2024-08-01 05:25:00|9243.5|9233.5|9250|9230|9250|9234.5|9239.8|9228|132
1722490200000|2024-08-01 05:30:00|9250.5|9230.5|9243.8|9233.8|9261.5|9241.5|9236.8|9223.3|443
1722490500000|2024-08-01 05:35:00|9244|9234|9246.8|9236.8|9253.8|9243.8|9241|9231|397
1722490800000|2024-08-01 05:40:00|9246.3|9236.3|9244.5|9234.5|9246.8|9236.8|9231.8|9221.8|390
1722491100000|2024-08-01 05:45:00|9244.3|9234.3|9233.8|9223.8|9246.3|9236.3|9230.5|9220.5|311
1722491400000|2024-08-01 05:50:00|9234.3|9224.3|9237|9227|9238.3|9228.3|9226.3|9216.3|249
1722491700000|2024-08-01 05:55:00|9237.3|9227.3|9244.5|9234.5|9246|9236|9236|9226|332
1722492000000|2024-08-01 06:00:00|9244.3|9234.3|9234|9224|9246.5|9236.5|9233.3|9223.3|322
1722492300000|2024-08-01 06:05:00|9234.3|9224.3|9224.5|9214.5|9237.5|9227.5|9214.5|9204.5|383
1722492600000|2024-08-01 06:10:00|9224.8|9214.8|9227.3|9217.3|9229.5|9219.5|9223.8|9213.8|335
1722492900000|2024-08-01 06:15:00|9227.5|9217.5|9238.3|9228.3|9240|9230|9227|9217|338
1722493200000|2024-08-01 06:20:00|9238.8|9228.8|9237.3|9227.3|9244.5|9234.5|9233.5|9223.5|379
1722493500000|2024-08-01 06:25:00|9237.5|9227.5|9226.5|9216.5|9238.5|9228.5|9223.8|9213.8|388
1722493800000|2024-08-01 06:30:00|9226.8|9216.8|9223|9213|9230.3|9220.3|9219|9209|390
1722494100000|2024-08-01 06:35:00|9222.8|9212.8|9216.3|9206.3|9222.8|9212.8|9209.5|9199.5|346
1722494400000|2024-08-01 06:40:00|9216|9206|9209.3|9199.3|9218.3|9208.3|9203.5|9193.5|373
1722494700000|2024-08-01 06:45:00|9209.5|9199.5|9209|9199|9213.3|9203.3|9206|9196|349
1722495000000|2024-08-01 06:50:00|9209.3|9199.3|9216.5|9206.5|9217.3|9207.3|9208.5|9198.5|344
1722495300000|2024-08-01 06:55:00|9216.8|9206.8|9224.6|9204.6|9224.6|9214.1|9213.1|9199.6|357
1722495600000|2024-08-01 07:00:00|9225.4|9205.4|9188.3|9178.3|9225.4|9205.4|9182.1|9172.1|368
1722495900000|2024-08-01 07:05:00|9188|9178|9197.4|9187.4|9197.9|9187.9|9183.9|9173.9|256
1722496200000|2024-08-01 07:10:00|9197.1|9187.1|9184.9|9174.9|9197.1|9187.1|9184.1|9174.1|282
1722496500000|2024-08-01 07:15:00|9184.6|9174.6|9190.1|9180.1|9200.1|9190.1|9182.4|9172.4|223
1722496800000|2024-08-01 07:20:00|9189.9|9179.9|9199.4|9189.4|9202.1|9192.1|9187.6|9177.6|244
1722497100000|2024-08-01 07:25:00|9199.1|9189.1|9184.9|9174.9|9199.1|9189.1|9182.1|9172.1|228
1722497400000|2024-08-01 07:30:00|9184.6|9174.6|9181.1|9171.1|9186.4|9176.4|9171.1|9161.1|296
1722497700000|2024-08-01 07:35:00|9180.6|9170.6|9182.4|9172.4|9183.4|9173.4|9173.1|9163.1|243
1722498000000|2024-08-01 07:40:00|9182.1|9172.1|9179.4|9169.4|9182.1|9172.1|9173.6|9163.6|225
1722498300000|2024-08-01 07:45:00|9179.6|9169.6|9164.1|9154.1|9182.1|9172.1|9161.1|9151.1|202
1722498600000|2024-08-01 07:50:00|9164.4|9154.4|9153.9|9143.9|9166.4|9156.4|9153.9|9143.9|274
1722498900000|2024-08-01 07:55:00|9153.6|9143.6|9148.9|9138.9|9162.6|9152.6|9144.4|9134.4|253
1722499200000|2024-08-01 08:00:00|9149.9|9139.9|9115.9|9105.9|9150.1|9140.1|9114.4|9104.4|463
1722499500000|2024-08-01 08:05:00|9115.6|9105.6|9104.6|9094.6|9118.8|9108.8|9093.4|9083.4|342
1722499800000|2024-08-01 08:10:00|9104.9|9094.9|9104.4|9094.4|9111.9|9101.9|9102.6|9092.6|324
1722500100000|2024-08-01 08:15:00|9104.1|9094.1|9116.1|9106.1|9119.6|9109.6|9104.1|9094.1|248
1722500400000|2024-08-01 08:20:00|9116.4|9106.4|9122.1|9112.1|9122.9|9112.9|9114.9|9104.9|186
1722500700000|2024-08-01 08:25:00|9122.6|9112.6|9122.4|9112.4|9123.9|9113.9|9119.4|9109.4|140
1722501000000|2024-08-01 08:30:00|9122.1|9112.1|9126.4|9116.4|9128.6|9118.6|9115.6|9105.6|227
1722501300000|2024-08-01 08:35:00|9126.6|9116.6|9126.6|9116.6|9128.6|9118.6|9119.4|9109.4|238
1722501600000|2024-08-01 08:40:00|9126.1|9116.1|9113.1|9103.1|9129.1|9119.1|9112.9|9102.9|215
1722501900000|2024-08-01 08:45:00|9112.4|9102.4|9113.9|9103.9|9118.4|9108.4|9112.4|9102.4|151
1722502200000|2024-08-01 08:50:00|9114.4|9104.4|9124.4|9114.4|9124.9|9114.9|9114.4|9104.4|178
1722502500000|2024-08-01 08:55:00|9124.1|9114.1|9123.6|9113.6|9126.9|9116.9|9120.4|9110.4|138
1722502800000|2024-08-01 09:00:00|9123.9|9113.9|9121.9|9111.9|9128.6|9118.6|9120.6|9110.6|190
1722503100000|2024-08-01 09:05:00|9122.1|9112.1|9113.6|9103.6|9123.9|9113.9|9109.1|9099.1|192
1722503400000|2024-08-01 09:10:00|9113.4|9103.4|9114.9|9104.9|9115.4|9105.4|9111.9|9101.9|171
1722503700000|2024-08-01 09:15:00|9115.1|9105.1|9113.4|9103.4|9118.9|9108.9|9111.1|9101.1|190
1722504000000|2024-08-01 09:20:00|9113.6|9103.6|9112.6|9102.6|9115.6|9105.6|9112.1|9102.1|127
1722504300000|2024-08-01 09:25:00|9112.4|9102.4|9120.9|9110.9|9124.6|9114.6|9108.4|9098.4|181
1722504600000|2024-08-01 09:30:00|9121.4|9111.4|9119.6|9109.6|9125.6|9115.6|9116.9|9106.9|175
1722504900000|2024-08-01 09:35:00|9119.4|9109.4|9119.9|9109.9|9123.1|9113.1|9118.9|9108.9|126
1722505200000|2024-08-01 09:40:00|9119.6|9109.6|9111.6|9101.6|9119.6|9109.6|9110.9|9100.9|138
1722505500000|2024-08-01 09:45:00|9111.4|9101.4|9106.1|9096.1|9112.1|9102.1|9104.1|9094.1|137
1722505800000|2024-08-01 09:50:00|9105.9|9095.9|9091.6|9081.6|9106.1|9096.1|9089.6|9079.6|130
1722506100000|2024-08-01 09:55:00|9091.9|9081.9|9096.6|9086.6|9097.6|9087.6|9091.4|9081.4|119
1722506400000|2024-08-01 10:00:00|9097.9|9087.9|9104.9|9094.9|9108.4|9098.4|9095.6|9085.6|140
1722506700000|2024-08-01 10:05:00|9105.1|9095.1|9112.9|9102.9|9115.1|9105.1|9101.6|9091.6|151
1722507000000|2024-08-01 10:10:00|9112.6|9102.6|9113.4|9103.4|9114.4|9104.4|9105.6|9095.6|129
1722507300000|2024-08-01 10:15:00|9112.1|9102.1|9121.6|9111.6|9122.6|9112.6|9111.6|9101.6|122
1722507600000|2024-08-01 10:20:00|9121.9|9111.9|9115.9|9105.9|9122.1|9112.1|9112.4|9102.4|129
1722507900000|2024-08-01 10:25:00|9116.1|9106.1|9119.4|9109.4|9119.9|9109.9|9114.9|9104.9|106
1722508200000|2024-08-01 10:30:00|9119.6|9109.6|9117.1|9107.1|9119.6|9109.6|9115.9|9105.9|98
1722508500000|2024-08-01 10:35:00|9116.6|9106.6|9125.9|9115.9|9127.6|9117.6|9116.6|9106.6|130
1722508800000|2024-08-01 10:40:00|9126.1|9116.1|9121.4|9111.4|9126.9|9116.9|9115.6|9105.6|127
1722509100000|2024-08-01 10:45:00|9121.6|9111.6|9127.1|9117.1|9129.4|9119.4|9119.9|9109.9|117
1722509400000|2024-08-01 10:50:00|9127.4|9117.4|9128.6|9118.6|9129.4|9119.4|9121.9|9111.9|156
1722509700000|2024-08-01 10:55:00|9128.9|9118.9|9132.1|9122.1|9136.9|9126.9|9128.9|9118.9|138
1722510000000|2024-08-01 11:00:00|9132.4|9122.4|9137.1|9127.1|9143.4|9133.4|9128.6|9118.6|190
1722510300000|2024-08-01 11:05:00|9136.9|9126.9|9137.4|9127.4|9139.4|9129.4|9133.1|9123.1|157
1722510600000|2024-08-01 11:10:00|9137.6|9127.6|9146.4|9136.4|9147.1|9137.1|9137.4|9127.4|180
1722510900000|2024-08-01 11:15:00|9146.6|9136.6|9143.9|9133.9|9149.4|9139.4|9140.1|9130.1|138
1722511200000|2024-08-01 11:20:00|9143.4|9133.4|9147.9|9137.9|9147.9|9137.9|9140.4|9130.4|144
1722511500000|2024-08-01 11:25:00|9148.1|9138.1|9151.1|9141.1|9151.1|9141.1|9145.4|9135.4|145
1722511800000|2024-08-01 11:30:00|9151.4|9141.4|9131.1|9121.1|9151.9|9141.9|9130.9|9120.9|253
1722512100000|2024-08-01 11:35:00|9131.4|9121.4|9123.6|9113.6|9133.4|9123.4|9122.4|9112.4|192
1722512400000|2024-08-01 11:40:00|9123.4|9113.4|9120.6|9110.6|9123.9|9113.9|9114.1|9104.1|208
1722512700000|2024-08-01 11:45:00|9120.9|9110.9|9119.4|9109.4|9123.4|9113.4|9114.1|9104.1|129
1722513000000|2024-08-01 11:50:00|9119.1|9109.1|9127.1|9117.1|9128.9|9118.9|9116.9|9106.9|186
1722513300000|2024-08-01 11:55:00|9126.9|9116.9|9124.1|9114.1|9130.1|9120.1|9120.1|9110.1|190
1722513600000|2024-08-01 12:00:00|9123.1|9113.1|9117.1|9107.1|9124.9|9114.9|9107.6|9097.6|305
1722513900000|2024-08-01 12:05:00|9116.9|9106.9|9114.6|9104.6|9120.9|9110.9|9114.6|9104.6|211
1722514200000|2024-08-01 12:10:00|9114.4|9104.4|9124.4|9114.4|9127.1|9117.1|9112.6|9102.6|256
1722514500000|2024-08-01 12:15:00|9124.6|9114.6|9131.6|9121.6|9134.4|9124.4|9123.9|9113.9|219
1722514800000|2024-08-01 12:20:00|9131.9|9121.9|9142.1|9132.1|9142.9|9132.9|9131.9|9121.9|324
1722515100000|2024-08-01 12:25:00|9141.9|9131.9|9140.9|9130.9|9144.1|9134.1|9137.6|9127.6|168
1722515400000|2024-08-01 12:30:00|9143.6|9133.6|9150.1|9140.1|9154.4|9144.4|9143.4|9133.4|429
1722515700000|2024-08-01 12:35:00|9149.9|9139.9|9141.4|9131.4|9149.9|9139.9|9139.9|9129.9|255
1722516000000|2024-08-01 12:40:00|9141.6|9131.6|9147.6|9137.6|9153.4|9143.4|9139.6|9129.6|262
1722516300000|2024-08-01 12:45:00|9147.9|9137.9|9150.4|9140.4|9152.4|9142.4|9146.6|9136.6|175
1722516600000|2024-08-01 12:50:00|9150.9|9140.9|9154.9|9144.9|9156.4|9146.4|9149.6|9139.6|168
1722516900000|2024-08-01 12:55:00|9155.6|9145.6|9156.1|9146.1|9157.6|9147.6|9150.6|9140.6|238
1722517200000|2024-08-01 13:00:00|9155.9|9145.9|9141.9|9131.9|9159.9|9149.9|9137.6|9127.6|551
1722517500000|2024-08-01 13:05:00|9141.6|9131.6|9129.9|9119.9|9143.4|9133.4|9118.1|9108.1|557
1722517800000|2024-08-01 13:10:00|9130.1|9120.1|9152.9|9142.9|9155.6|9145.6|9125.1|9115.1|501
1722518100000|2024-08-01 13:15:00|9152.6|9142.6|9156.6|9146.6|9159.6|9149.6|9148.1|9138.1|468
1722518400000|2024-08-01 13:20:00|9157.1|9147.1|9174.1|9164.1|9179.1|9169.1|9157.1|9147.1|503
1722518700000|2024-08-01 13:25:00|9173.9|9163.9|9167.1|9157.1|9180.4|9170.4|9165.9|9155.9|484
1722519000000|2024-08-01 13:30:00|9167.4|9157.4|9176.1|9166.1|9178.1|9168.1|9162.4|9152.4|544
1722519300000|2024-08-01 13:35:00|9176.6|9166.6|9173.1|9163.1|9178.6|9168.6|9166.1|9156.1|498
1722519600000|2024-08-01 13:40:00|9173.4|9163.4|9171.9|9161.9|9178.6|9168.6|9166.9|9156.9|408
1722519900000|2024-08-01 13:45:00|9172.1|9162.1|9168.6|9158.6|9173.1|9163.1|9165.6|9155.6|405
1722520200000|2024-08-01 13:50:00|9168.4|9158.4|9165.9|9155.9|9172.1|9162.1|9158.9|9148.9|423
1722520500000|2024-08-01 13:55:00|9165.6|9155.6|9172.9|9162.9|9176.9|9166.9|9164.1|9154.1|320
1722520800000|2024-08-01 14:00:00|9184.3|9174.3|9164.5|9154.5|9191.8|9181.8|9164|9154|703
1722521100000|2024-08-01 14:05:00|9164.8|9154.8|9136.1|9126.1|9166.3|9156.3|9132.4|9122.4|644
1722521400000|2024-08-01 14:10:00|9136.4|9126.4|9134.9|9124.9|9149.1|9139.1|9133.6|9123.6|598
1722521700000|2024-08-01 14:15:00|9134.6|9124.6|9123.6|9113.6|9137.1|9127.1|9117.1|9107.1|620
1722522000000|2024-08-01 14:20:00|9124.9|9114.9|9124.9|9114.9|9132.4|9122.4|9115.3|9105.3|655
1722522300000|2024-08-01 14:25:00|9124.1|9114.1|9125.4|9115.4|9130.6|9120.6|9120.4|9110.4|533
1722522600000|2024-08-01 14:30:00|9125.1|9115.1|9121.1|9111.1|9136.1|9126.1|9119.1|9109.1|596
1722522900000|2024-08-01 14:35:00|9120.9|9110.9|9112.9|9102.9|9120.9|9110.9|9100.1|9090.1|620
1722523200000|2024-08-01 14:40:00|9112.1|9102.1|9119.9|9109.9|9123.1|9113.1|9102.1|9092.1|613
1722523500000|2024-08-01 14:45:00|9120.6|9110.6|9106.1|9096.1|9123.1|9113.1|9101.9|9091.9|571
1722523800000|2024-08-01 14:50:00|9106.4|9096.4|9088.6|9078.6|9115.6|9105.6|9087.8|9077.8|558
1722524100000|2024-08-01 14:55:00|9088.4|9078.4|9089.4|9079.4|9097.1|9087.1|9081.8|9071.8|612
1722524400000|2024-08-01 15:00:00|9089.1|9079.1|9092.6|9082.6|9101.4|9091.4|9086.1|9076.1|525
1722524700000|2024-08-01 15:05:00|9092.9|9082.9|9094.1|9084.1|9097.9|9087.9|9083.1|9073.1|532
1722525000000|2024-08-01 15:10:00|9093.9|9083.9|9062.1|9052.1|9094.1|9084.1|9055.3|9045.3|539
1722525300000|2024-08-01 15:15:00|9062.3|9052.3|9067.1|9057.1|9083.1|9073.1|9061.1|9051.1|505
1722525600000|2024-08-01 15:20:00|9066.9|9056.9|9058.1|9048.1|9066.9|9056.9|9047.5|9037.5|518
1722525900000|2024-08-01 15:25:00|9059.1|9049.1|9068.1|9058.1|9071.4|9061.4|9055.4|9045.4|509
1722526200000|2024-08-01 15:30:00|9068.4|9058.4|9080.9|9070.9|9086.1|9076.1|9061.6|9051.6|475
1722526500000|2024-08-01 15:35:00|9081.1|9071.1|9070.9|9060.9|9082.6|9072.6|9069.4|9059.4|400
1722526800000|2024-08-01 15:40:00|9070.6|9060.6|9063.1|9053.1|9071.1|9061.1|9059.1|9049.1|456
1722527100000|2024-08-01 15:45:00|9063.4|9053.4|9057.1|9047.1|9063.9|9053.9|9049.9|9039.9|421
1722527400000|2024-08-01 15:50:00|9057.4|9047.4|9055.6|9045.6|9063.9|9053.9|9055.1|9045.1|350
1722527700000|2024-08-01 15:55:00|9056.1|9046.1|9061.1|9051.1|9065.1|9055.1|9055.6|9045.6|309
1722528000000|2024-08-01 16:00:00|9061.9|9051.9|9065.4|9055.4|9065.9|9055.9|9054.6|9044.6|287
1722528300000|2024-08-01 16:05:00|9065.1|9055.1|9066.1|9056.1|9074.1|9064.1|9064.9|9054.9|247
1722528600000|2024-08-01 16:10:00|9065.9|9055.9|9062.1|9052.1|9067.4|9057.4|9056.9|9046.9|235
1722528900000|2024-08-01 16:15:00|9061.9|9051.9|9056.9|9046.9|9065.6|9055.6|9056.6|9046.6|237
1722529200000|2024-08-01 16:20:00|9057.1|9047.1|9052.4|9042.4|9059.6|9049.6|9047.9|9037.9|256
1722529500000|2024-08-01 16:25:00|9052.6|9042.6|9050.9|9040.9|9054.1|9044.1|9047.4|9037.4|179
1722529800000|2024-08-01 16:30:00|9051.1|9041.1|9048.9|9038.9|9054.6|9044.6|9047.1|9037.1|187
1722530100000|2024-08-01 16:35:00|9049.1|9039.1|9043.9|9033.9|9051.9|9041.9|9043.1|9033.1|229
1722530400000|2024-08-01 16:40:00|9044.1|9034.1|9040.6|9030.6|9048.1|9038.1|9037.6|9027.6|259
1722530700000|2024-08-01 16:45:00|9040.9|9030.9|9037.9|9027.9|9041.9|9031.9|9035.4|9025.4|192
1722531000000|2024-08-01 16:50:00|9037.6|9027.6|9028.1|9018.1|9037.9|9027.9|9028.1|9018.1|218
1722531300000|2024-08-01 16:55:00|9027.6|9017.6|9035.5|9025.5|9038.4|9028.4|9022.9|9012.9|456
1722531600000|2024-08-01 17:00:00|9035.8|9025.8|9030|9020|9037.6|9027.6|9029.3|9019.3|263
1722531900000|2024-08-01 17:05:00|9030.3|9020.3|9031|9021|9032.4|9022.4|9026.8|9016.8|159
1722532200000|2024-08-01 17:10:00|9031.3|9021.3|9029.3|9019.3|9034|9024|9028.5|9018.5|99
1722532500000|2024-08-01 17:15:00|9029.1|9019.1|9030|9020|9032.3|9022.3|9029|9019|62
1722532800000|2024-08-01 17:20:00|9029.9|9019.9|9027|9017|9030.3|9020.3|9027|9017|75
1722533100000|2024-08-01 17:25:00|9027.3|9017.3|9023.8|9013.8|9028|9018|9021.4|9011.4|97
1722533400000|2024-08-01 17:30:00|9024|9014|9022.9|9012.9|9024.5|9014.5|9021.9|9011.9|65
1722533700000|2024-08-01 17:35:00|9022.4|9012.4|9017.5|9007.5|9023.1|9013.1|9016.9|9006.9|64
1722534000000|2024-08-01 17:40:00|9017.3|9007.3|8998.9|8988.9|9017.6|9007.6|8996.3|8986.3|203
1722534300000|2024-08-01 17:45:00|8999|8989|8998.8|8988.8|9003.9|8993.9|8995.8|8985.8|122
1722534600000|2024-08-01 17:50:00|8998.6|8988.6|9003|8993|9009.4|8999.4|8998|8985|124
1722534900000|2024-08-01 17:55:00|9003.5|8993.5|9010.1|8988.1|9012.1|8993.9|9002.6|8980.6|34
1722556800000|2024-08-02 00:00:00|9000.4|8980.4|8989.8|8979.8|9000.4|8984.3|8988.6|8972.1|103
1722557100000|2024-08-02 00:05:00|8990|8980|8995.9|8985.9|8999.9|8989.9|8989.1|8979.1|132
1722557400000|2024-08-02 00:10:00|8996.1|8986.1|8994|8984|8999|8989|8992.3|8982.3|103
1722557700000|2024-08-02 00:15:00|8993.8|8983.8|8992|8982|8998|8988|8991.3|8981.3|135
1722558000000|2024-08-02 00:20:00|8991.8|8981.8|8981.9|8971.9|8994.5|8984.5|8980.6|8970.6|158
1722558300000|2024-08-02 00:25:00|8982.1|8972.1|8983.8|8973.8|8986.3|8976.3|8980.9|8970.9|136
1722558600000|2024-08-02 00:30:00|8984|8974|8991.8|8981.8|8993|8983|8984|8974|143
1722558900000|2024-08-02 00:35:00|8991.5|8981.5|8995.5|8985.5|8997.3|8987.3|8990.5|8980.5|134
1722559200000|2024-08-02 00:40:00|8995|8985|8997|8987|8998.8|8988.8|8988.5|8978.5|138
1722559500000|2024-08-02 00:45:00|8996.8|8986.8|9003.8|8993.8|9006|8996|8996.5|8986.5|130
1722559800000|2024-08-02 00:50:00|9003.5|8993.5|9006.3|8996.3|9009.5|8999.5|9003.3|8993.3|121
1722560100000|2024-08-02 00:55:00|9006|8996|9017.8|8997.8|9020|9000.5|9005.3|8994.3|130
1722560400000|2024-08-02 01:00:00|9017.3|8997.3|9016.9|9006.9|9029.5|9016.5|9005.3|8988|612
1722560700000|2024-08-02 01:05:00|9017.1|9007.1|9017|9007|9023.3|9013.3|9005.5|8995.5|529
1722561000000|2024-08-02 01:10:00|9016.8|9006.8|8999.8|8989.8|9017|9007|8992|8982|591
1722561300000|2024-08-02 01:15:00|9000.8|8990.8|9024|9014|9024.5|9014.5|8998.8|8988.8|487
1722561600000|2024-08-02 01:20:00|9023.8|9013.8|9007|8997|9037|9027|9006|8996|475
1722561900000|2024-08-02 01:25:00|9007.3|8997.3|9015|9005|9017|9007|9005.5|8995.5|368
1722562200000|2024-08-02 01:30:00|9015.3|9005.3|9013.8|9003.8|9020.8|9010.8|9009.5|8999.5|435
1722562500000|2024-08-02 01:35:00|9013.5|9003.5|9022.3|9012.3|9024.5|9014.5|9009.8|8999.8|396
1722562800000|2024-08-02 01:40:00|9023|9013|9036.5|9026.5|9036.8|9026.8|9021|9011|467
1722563100000|2024-08-02 01:45:00|9036.8|9026.8|9028|9018|9042.8|9032.8|9027|9017|408
1722563400000|2024-08-02 01:50:00|9027.5|9017.5|9023.5|9013.5|9030|9020|9014|9004|383
1722563700000|2024-08-02 01:55:00|9023.3|9013.3|9029|9019|9030.5|9020.5|9021.3|9011.3|359
1722564000000|2024-08-02 02:00:00|9029.3|9019.3|9028.5|9018.5|9041|9031|9025.3|9013.8|421
1722564300000|2024-08-02 02:05:00|9028.8|9018.8|9032.8|9022.8|9036|9026|9019.8|9009.8|340
1722564600000|2024-08-02 02:10:00|9032.5|9022.5|9033.8|9023.8|9038|9028|9025.5|9015.5|360
1722564900000|2024-08-02 02:15:00|9034|9024|9029.3|9019.3|9034.8|9024.8|9027|9017|219
1722565200000|2024-08-02 02:20:00|9029|9019|9017.5|9007.5|9029.3|9019.3|9010|9000|286
1722565500000|2024-08-02 02:25:00|9017.8|9007.8|9026|9016|9026.8|9016.8|9017|9007|239
1722565800000|2024-08-02 02:30:00|9026.3|9016.3|9029.5|9019.5|9039|9029|9025|9015|446
1722566100000|2024-08-02 02:35:00|9030|9020|9027.3|9017.3|9034.3|9024.3|9027.3|9017.3|384
1722566400000|2024-08-02 02:40:00|9027.5|9017.5|9024.3|9014.3|9032|9022|9023.8|9013.8|325
1722566700000|2024-08-02 02:45:00|9024|9014|9035.8|9025.8|9039.5|9029.5|9023.8|9013.8|295
1722567000000|2024-08-02 02:50:00|9036|9026|9038.5|9028.5|9042.8|9032.8|9036|9026|276
1722567300000|2024-08-02 02:55:00|9039|9029|9039.5|9029.5|9045|9035|9038.5|9028.5|247
1722567600000|2024-08-02 03:00:00|9039.3|9029.3|9053|9043|9054.8|9044.8|9039|9029|358
1722567900000|2024-08-02 03:05:00|9052.8|9042.8|9059|9049|9060.3|9050.3|9051|9041|414
1722568200000|2024-08-02 03:10:00|9059.3|9049.3|9066|9056|9069.5|9059.5|9054.5|9044.5|328
1722568500000|2024-08-02 03:15:00|9065.8|9055.8|9058.5|9048.5|9068|9058|9055.8|9045.8|293
1722568800000|2024-08-02 03:20:00|9057.5|9047.5|9058.8|9048.8|9062|9052|9051.8|9041.8|286
1722569100000|2024-08-02 03:25:00|9059|9049|9069|9049|9069|9052.3|9055.8|9044.8|183
1722569400000|2024-08-02 03:30:00|9068.5|9048.5|9052|9042|9068.5|9052.3|9051.5|9041.5|104
1722569700000|2024-08-02 03:35:00|9052.5|9042.5|9047.5|9037.5|9052.5|9042.5|9045|9035|95
1722570000000|2024-08-02 03:40:00|9047.8|9037.8|9043.8|9033.8|9048.5|9038.5|9041.3|9031.3|71
1722570300000|2024-08-02 03:45:00|9043.5|9033.5|9040.8|9030.8|9043.8|9033.8|9040.8|9030.8|76
1722570600000|2024-08-02 03:50:00|9040.5|9030.5|9038.5|9028.5|9040.8|9030.8|9037|9027|78
1722570900000|2024-08-02 03:55:00|9038.3|9028.3|9039.8|9029.8|9041|9031|9038|9028|78
1722571200000|2024-08-02 04:00:00|9039.5|9029.5|9037|9027|9039.5|9029.5|9029.8|9019.8|138
1722571500000|2024-08-02 04:05:00|9037.3|9027.3|9036|9026|9038.8|9028.8|9033.5|9023.5|85
1722571800000|2024-08-02 04:10:00|9035.8|9025.8|9035.5|9025.5|9038|9028|9034.3|9024.3|103
1722572100000|2024-08-02 04:15:00|9035.3|9025.3|9046.3|9036.3|9046.3|9036.3|9032.8|9022.8|88
1722572400000|2024-08-02 04:20:00|9045.8|9035.8|9047.8|9037.8|9051|9041|9043.3|9033.3|75
1722572700000|2024-08-02 04:25:00|9047|9037|9055.5|9045.5|9056.5|9046.5|9046.3|9036.3|96
1722573000000|2024-08-02 04:30:00|9055.8|9045.8|9061.5|9051.5|9062.3|9052.3|9055.8|9045.8|140
1722573300000|2024-08-02 04:35:00|9061.8|9051.8|9058.5|9048.5|9064.5|9054.5|9056.3|9046.3|111
1722573600000|2024-08-02 04:40:00|9058.3|9048.3|9057|9047|9059|9049|9054.8|9044.8|105
1722573900000|2024-08-02 04:45:00|9056.8|9046.8|9049.5|9039.5|9056.8|9046.8|9045.8|9035.8|102
1722574200000|2024-08-02 04:50:00|9049.8|9039.8|9046.3|9036.3|9051.3|9041.3|9043|9033|130
1722574500000|2024-08-02 04:55:00|9046.5|9036.5|9051.8|9041.8|9051.8|9041.8|9044.5|9034.5|97
1722574800000|2024-08-02 05:00:00|9051.5|9041.5|9054.8|9044.8|9057.8|9047.8|9047.5|9037.5|253
1722575100000|2024-08-02 05:05:00|9055|9045|9065.3|9055.3|9067.8|9057.8|9055|9045|163
1722575400000|2024-08-02 05:10:00|9065|9055|9064.8|9054.8|9069.5|9059.5|9063|9053|197
1722575700000|2024-08-02 05:15:00|9065|9055|9065.5|9055.5|9066.5|9056.5|9061.5|9051.5|125
1722576000000|2024-08-02 05:20:00|9065.8|9055.8|9066|9056|9067.5|9057.5|9062|9052|158
1722576300000|2024-08-02 05:25:00|9066.3|9056.3|9075|9055|9075.3|9059.3|9064.8|9050.5|119
1722576600000|2024-08-02 05:30:00|9075.5|9055.5|9073.3|9063.3|9089.8|9071|9069.8|9055.5|522
1722576900000|2024-08-02 05:35:00|9073|9063|9067.8|9057.8|9075|9065|9061.3|9051.3|406
1722577200000|2024-08-02 05:40:00|9068.5|9058.5|9066.5|9056.5|9068.5|9058.5|9061|9051|302
1722577500000|2024-08-02 05:45:00|9066.8|9056.8|9081.3|9071.3|9081.8|9071.8|9066.5|9056.5|350
1722577800000|2024-08-02 05:50:00|9080.5|9070.5|9091.8|9081.8|9100|9090|9080|9070|441
1722578100000|2024-08-02 05:55:00|9091.5|9081.5|9096.8|9086.8|9097.3|9087.3|9078.5|9068.5|407
1722578400000|2024-08-02 06:00:00|9097.5|9087.5|9082.5|9072.5|9103.3|9093.3|9082|9072|360
1722578700000|2024-08-02 06:05:00|9083|9073|9089|9079|9092.3|9082.3|9080|9070|302
1722579000000|2024-08-02 06:10:00|9088.8|9078.8|9099.5|9089.5|9101.3|9091.3|9086|9076|337
1722579300000|2024-08-02 06:15:00|9099.8|9089.8|9092.5|9082.5|9100.5|9090.5|9088.3|9078.3|371
1722579600000|2024-08-02 06:20:00|9092.3|9082.3|9081.8|9071.8|9093|9083|9081.3|9071.3|436
1722579900000|2024-08-02 06:25:00|9082|9072|9092.8|9082.8|9094|9084|9081.5|9071.5|232
1722580200000|2024-08-02 06:30:00|9092.3|9082.3|9105.5|9095.5|9106|9096|9091.3|9081.3|410
1722580500000|2024-08-02 06:35:00|9105.3|9095.3|9111.5|9101.5|9122.5|9112.5|9105.3|9095.3|351
1722580800000|2024-08-02 06:40:00|9112|9102|9098|9088|9112.5|9102.5|9095.3|9085.3|303
1722581100000|2024-08-02 06:45:00|9098.3|9088.3|9101.8|9091.8|9103.5|9093.5|9098.3|9088.3|311
1722581400000|2024-08-02 06:50:00|9100.5|9090.5|9105|9095|9115.5|9105.5|9099.5|9089.5|333
1722581700000|2024-08-02 06:55:00|9105.8|9095.8|9095.1|9075.1|9108.9|9098.9|9093.1|9074.4|469
1722582000000|2024-08-02 07:00:00|9094.1|9074.1|9061.9|9051.9|9095.4|9075.4|9061.9|9051.9|389
1722582300000|2024-08-02 07:05:00|9062.1|9052.1|9071.4|9061.4|9076.6|9066.6|9061.1|9051.1|344
1722582600000|2024-08-02 07:10:00|9071.9|9061.9|9079.4|9069.4|9080.4|9070.4|9065.4|9055.4|291
1722582900000|2024-08-02 07:15:00|9079.6|9069.6|9080.1|9070.1|9085.4|9075.4|9075.4|9065.4|314
1722583200000|2024-08-02 07:20:00|9080.4|9070.4|9074.4|9064.4|9082.4|9072.4|9066.4|9056.4|274
1722583500000|2024-08-02 07:25:00|9074.6|9064.6|9096.9|9086.9|9096.9|9086.9|9071.1|9061.1|305
1722583800000|2024-08-02 07:30:00|9097.4|9087.4|9113.9|9103.9|9120.4|9110.4|9092.1|9082.1|267
1722584100000|2024-08-02 07:35:00|9114.1|9104.1|9121.9|9111.9|9122.6|9112.6|9110.4|9100.4|243
1722584400000|2024-08-02 07:40:00|9122.1|9112.1|9116.9|9106.9|9123.1|9113.1|9116.4|9106.4|236
1722584700000|2024-08-02 07:45:00|9118.9|9108.9|9106.1|9096.1|9122.9|9112.9|9104.4|9094.4|249
1722585000000|2024-08-02 07:50:00|9106.4|9096.4|9111.9|9101.9|9111.9|9101.9|9103.1|9093.1|233
1722585300000|2024-08-02 07:55:00|9111.6|9101.6|9101.4|9091.4|9112.1|9102.1|9097.1|9087.1|266
1722585600000|2024-08-02 08:00:00|9101.6|9091.6|9111.9|9101.9|9131.1|9121.1|9101.6|9091.6|383
1722585900000|2024-08-02 08:05:00|9111.6|9101.6|9112.4|9102.4|9119.6|9109.6|9099.4|9089.4|294
1722586200000|2024-08-02 08:10:00|9112.1|9102.1|9106.1|9096.1|9113.1|9103.1|9099.4|9089.4|305
1722586500000|2024-08-02 08:15:00|9106.4|9096.4|9105.9|9095.9|9111.1|9101.1|9103.1|9093.1|232
1722586800000|2024-08-02 08:20:00|9106.1|9096.1|9105.1|9095.1|9110.1|9100.1|9102.1|9092.1|256
1722587100000|2024-08-02 08:25:00|9105.4|9095.4|9104.6|9094.6|9111.9|9101.9|9102.9|9092.9|213
1722587400000|2024-08-02 08:30:00|9104.4|9094.4|9098.9|9088.9|9106.4|9096.4|9096.6|9086.6|231
1722587700000|2024-08-02 08:35:00|9098.4|9088.4|9101.6|9091.6|9103.6|9093.6|9095.4|9085.4|245
1722588000000|2024-08-02 08:40:00|9101.4|9091.4|9100.4|9090.4|9102.6|9092.6|9088.9|9078.9|259
1722588300000|2024-08-02 08:45:00|9100.1|9090.1|9099.6|9089.6|9100.9|9090.9|9092.6|9082.6|212
1722588600000|2024-08-02 08:50:00|9099.9|9089.9|9110.1|9100.1|9116.9|9106.9|9099.4|9089.4|175
1722588900000|2024-08-02 08:55:00|9110.4|9100.4|9106.9|9096.9|9113.1|9103.1|9106.4|9096.4|155
1722589200000|2024-08-02 09:00:00|9107.6|9097.6|9110.4|9100.4|9116.1|9106.1|9106.6|9096.6|166
1722589500000|2024-08-02 09:05:00|9110.1|9100.1|9101.4|9091.4|9110.4|9100.4|9097.4|9087.4|164
1722589800000|2024-08-02 09:10:00|9101.1|9091.1|9102.4|9092.4|9104.1|9094.1|9099.4|9089.4|180
1722590100000|2024-08-02 09:15:00|9102.6|9092.6|9112.1|9102.1|9113.4|9103.4|9101.1|9091.1|150
1722590400000|2024-08-02 09:20:00|9111.9|9101.9|9101.4|9091.4|9114.1|9104.1|9100.4|9090.4|189
1722590700000|2024-08-02 09:25:00|9101.1|9091.1|9099.9|9089.9|9107.1|9097.1|9098.6|9088.6|170
1722591000000|2024-08-02 09:30:00|9099.6|9089.6|9105.9|9095.9|9107.4|9097.4|9098.9|9088.9|126
1722591300000|2024-08-02 09:35:00|9106.1|9096.1|9113.1|9103.1|9114.9|9104.9|9106.1|9096.1|163
1722591600000|2024-08-02 09:40:00|9112.9|9102.9|9102.1|9092.1|9115.1|9105.1|9102.1|9092.1|143
1722591900000|2024-08-02 09:45:00|9102.6|9092.6|9100.9|9090.9|9103.9|9093.9|9099.9|9089.9|129
1722592200000|2024-08-02 09:50:00|9100.6|9090.6|9103.6|9093.6|9106.1|9096.1|9097.6|9087.6|128
1722592500000|2024-08-02 09:55:00|9103.9|9093.9|9108.6|9098.6|9108.6|9098.6|9103.9|9093.9|126
1722592800000|2024-08-02 10:00:00|9108.4|9098.4|9103.4|9093.4|9110.6|9100.6|9103.1|9093.1|135
1722593100000|2024-08-02 10:05:00|9103.1|9093.1|9094.9|9084.9|9103.1|9093.1|9092.6|9082.6|211
1722593400000|2024-08-02 10:10:00|9095.1|9085.1|9102.1|9092.1|9102.1|9092.1|9095.1|9085.1|142
1722593700000|2024-08-02 10:15:00|9102.4|9092.4|9116.6|9106.6|9116.6|9106.6|9102.4|9092.4|152
1722594000000|2024-08-02 10:20:00|9116.9|9106.9|9117.4|9107.4|9123.9|9113.9|9116.4|9106.4|199
1722594300000|2024-08-02 10:25:00|9117.6|9107.6|9109.9|9099.9|9118.9|9108.9|9107.9|9097.9|132
1722594600000|2024-08-02 10:30:00|9110.1|9100.1|9099.9|9089.9|9111.1|9101.1|9096.6|9086.6|144
1722594900000|2024-08-02 10:35:00|9099.6|9089.6|9100.4|9090.4|9105.1|9095.1|9096.9|9086.9|157
1722595200000|2024-08-02 10:40:00|9100.1|9090.1|9114.6|9104.6|9114.6|9104.6|9099.6|9089.6|134
1722595500000|2024-08-02 10:45:00|9115.1|9105.1|9112.9|9102.9|9115.6|9105.6|9110.6|9100.6|131
1722595800000|2024-08-02 10:50:00|9113.1|9103.1|9121.1|9111.1|9122.4|9112.4|9111.9|9101.9|113
1722596100000|2024-08-02 10:55:00|9120.9|9110.9|9121.9|9111.9|9133.6|9123.6|9119.9|9109.9|207
1722596400000|2024-08-02 11:00:00|9121.1|9111.1|9135.4|9125.4|9135.4|9125.4|9121.1|9111.1|224
1722596700000|2024-08-02 11:05:00|9135.6|9125.6|9130.4|9120.4|9136.1|9126.1|9128.1|9118.1|149
1722597000000|2024-08-02 11:10:00|9130.1|9120.1|9128.6|9118.6|9134.1|9124.1|9128.4|9118.4|194
1722597300000|2024-08-02 11:15:00|9128.1|9118.1|9125.4|9115.4|9129.6|9119.6|9121.4|9111.4|148
1722597600000|2024-08-02 11:20:00|9125.1|9115.1|9127.4|9117.4|9127.4|9117.4|9121.4|9111.4|125
1722597900000|2024-08-02 11:25:00|9127.1|9117.1|9125.6|9115.6|9130.4|9120.4|9122.1|9112.1|130
1722598200000|2024-08-02 11:30:00|9125.9|9115.9|9116.1|9106.1|9127.4|9117.4|9113.9|9103.9|210
1722598500000|2024-08-02 11:35:00|9115.6|9105.6|9117.9|9107.9|9118.4|9108.4|9109.1|9099.1|221
1722598800000|2024-08-02 11:40:00|9118.1|9108.1|9124.9|9114.9|9128.6|9118.6|9115.1|9105.1|192
1722599100000|2024-08-02 11:45:00|9124.6|9114.6|9119.4|9109.4|9124.6|9114.6|9117.4|9107.4|160
1722599400000|2024-08-02 11:50:00|9119.1|9109.1|9106.9|9096.9|9119.1|9109.1|9105.9|9095.9|216
1722599700000|2024-08-02 11:55:00|9106.6|9096.6|9108.6|9098.6|9112.4|9102.4|9102.4|9092.4|198
1722600000000|2024-08-02 12:00:00|9108.4|9098.4|9112.4|9102.4|9113.1|9103.1|9096.6|9086.6|301
1722600300000|2024-08-02 12:05:00|9112.6|9102.6|9111.1|9101.1|9119.4|9109.4|9108.9|9098.9|206
1722600600000|2024-08-02 12:10:00|9110.9|9100.9|9110.9|9100.9|9117.6|9107.6|9101.9|9091.9|267
1722600900000|2024-08-02 12:15:00|9111.1|9101.1|9109.6|9099.6|9114.4|9104.4|9106.4|9096.4|226
1722601200000|2024-08-02 12:20:00|9110.4|9100.4|9106.1|9096.1|9111.9|9101.9|9101.1|9091.1|282
1722601500000|2024-08-02 12:25:00|9106.4|9096.4|9102.4|9082.4|9109.1|9099.1|9100.9|9082.1|167
1722601800000|2024-08-02 12:30:00|9102.6|9082.6|9070|9060|9139.1|9119.1|9059.9|9049.9|649
1722602100000|2024-08-02 12:35:00|9070.3|9060.3|9066.4|9056.4|9091.4|9081.4|9063.3|9053.3|666
1722602400000|2024-08-02 12:40:00|9066.6|9056.6|9091.4|9081.4|9092.1|9082.1|9066.1|9056.1|586
1722602700000|2024-08-02 12:45:00|9090.9|9080.9|9107.1|9097.1|9109.1|9099.1|9090.9|9080.9|490
1722603000000|2024-08-02 12:50:00|9107.4|9097.4|9116.4|9106.4|9121.6|9111.6|9104.9|9094.9|522
1722603300000|2024-08-02 12:55:00|9115.9|9105.9|9110.1|9100.1|9120.1|9110.1|9104.6|9094.6|452
1722603600000|2024-08-02 13:00:00|9107.6|9097.6|9103.6|9093.6|9120.9|9110.9|9098.4|9088.4|641
1722603900000|2024-08-02 13:05:00|9102.9|9092.9|9098.4|9088.4|9106.1|9096.1|9094.1|9084.1|636
1722604200000|2024-08-02 13:10:00|9098.6|9088.6|9104.6|9094.6|9109.4|9099.4|9093.1|9083.1|493
1722604500000|2024-08-02 13:15:00|9104.4|9094.4|9144.1|9134.1|9149.5|9139.4|9099.6|9089.6|664
1722604800000|2024-08-02 13:20:00|9144.4|9134.4|9140.4|9130.4|9148.1|9138.1|9133.6|9123.6|560
1722605100000|2024-08-02 13:25:00|9140.1|9130.1|9123.6|9113.6|9142.9|9132.9|9120.4|9110.4|521
1722605400000|2024-08-02 13:30:00|9123.9|9113.9|9102.9|9092.9|9124.1|9114.1|9101.1|9091.1|689
1722605700000|2024-08-02 13:35:00|9102.6|9092.6|9106.1|9096.1|9116.1|9106.1|9101.6|9091.6|604
1722606000000|2024-08-02 13:40:00|9105.9|9095.9|9100.6|9090.6|9116.4|9106.4|9095.4|9085.4|623
1722606300000|2024-08-02 13:45:00|9100.4|9090.4|9107.1|9097.1|9107.1|9097.1|9090.6|9080.6|590
1722606600000|2024-08-02 13:50:00|9106.6|9096.6|9109.4|9099.4|9117.4|9107.4|9106.6|9096.6|522
1722606900000|2024-08-02 13:55:00|9109.6|9099.6|9114.9|9104.9|9117.6|9107.6|9106.4|9096.4|441
1722607200000|2024-08-02 14:00:00|9114.4|9104.4|9120.1|9110.1|9128.4|9118.4|9103.6|9093.6|623
1722607500000|2024-08-02 14:05:00|9120.4|9110.4|9101.1|9091.1|9122.9|9112.9|9100.1|9090.1|645
1722607800000|2024-08-02 14:10:00|9100.9|9090.9|9107.6|9097.6|9111.4|9101.4|9092.6|9082.6|543
1722608100000|2024-08-02 14:15:00|9107.9|9097.9|9110.4|9100.4|9120.6|9110.6|9107.9|9097.9|491
1722608400000|2024-08-02 14:20:00|9110.1|9100.1|9115.9|9105.9|9129.4|9119.4|9105.9|9095.9|503
1722608700000|2024-08-02 14:25:00|9115.6|9105.6|9123.9|9113.9|9129.1|9119.1|9109.4|9099.4|561
1722609000000|2024-08-02 14:30:00|9123.6|9113.6|9102.6|9092.6|9129.1|9119.1|9098.9|9088.9|610
1722609300000|2024-08-02 14:35:00|9102.4|9092.4|9095.6|9085.6|9108.1|9098.1|9094.4|9084.4|508
1722609600000|2024-08-02 14:40:00|9095.9|9085.9|9084.9|9074.9|9101.1|9091.1|9083.9|9073.9|583
1722609900000|2024-08-02 14:45:00|9085.6|9075.6|9103.4|9093.4|9106.4|9096.4|9080.9|9070.9|593
1722610200000|2024-08-02 14:50:00|9103.1|9093.1|9103.4|9093.4|9115.1|9105.1|9102.9|9092.9|558
1722610500000|2024-08-02 14:55:00|9103.6|9093.6|9090.6|9080.6|9104.9|9094.9|9088.1|9078.1|528
1722610800000|2024-08-02 15:00:00|9090.9|9080.9|9090.1|9080.1|9101.4|9091.4|9084.9|9074.9|511
1722611100000|2024-08-02 15:05:00|9089.9|9079.9|9077.1|9067.1|9097.9|9087.9|9073.1|9063.1|517
1722611400000|2024-08-02 15:10:00|9076.6|9066.6|9075.6|9065.6|9093.6|9083.6|9073.6|9063.6|616
1722611700000|2024-08-02 15:15:00|9075.1|9065.1|9069.4|9059.4|9083.6|9073.6|9065.4|9055.4|624
1722612000000|2024-08-02 15:20:00|9068.4|9058.4|9083.4|9073.4|9088.6|9078.6|9064.4|9054.4|558
1722612300000|2024-08-02 15:25:00|9082.6|9072.6|9067.1|9057.1|9083.6|9073.6|9064.9|9054.9|520
1722612600000|2024-08-02 15:30:00|9066.9|9056.9|9062.4|9052.4|9077.4|9067.4|9061.1|9051.1|472
1722612900000|2024-08-02 15:35:00|9061.1|9051.1|9052.9|9042.9|9071.4|9061.4|9051.9|9041.9|506
1722613200000|2024-08-02 15:40:00|9053.1|9043.1|9068.9|9058.9|9068.9|9058.9|9042.6|9032.6|503
1722613500000|2024-08-02 15:45:00|9067.9|9057.9|9070.4|9060.4|9070.6|9060.6|9051.3|9041.3|493
1722613800000|2024-08-02 15:50:00|9070.1|9060.1|9069.6|9059.6|9076.9|9066.9|9061.9|9051.9|531
1722614100000|2024-08-02 15:55:00|9070.6|9060.6|9084.1|9074.1|9085.9|9075.9|9069.1|9059.1|431
1722614400000|2024-08-02 16:00:00|9083.9|9073.9|9081.6|9071.6|9096.6|9086.6|9075.1|9065.1|497
1722614700000|2024-08-02 16:05:00|9081.9|9071.9|9088.1|9078.1|9095.4|9085.4|9081.4|9071.4|337
1722615000000|2024-08-02 16:10:00|9087.9|9077.9|9077.6|9067.6|9088.4|9078.4|9074.9|9064.9|387
1722615300000|2024-08-02 16:15:00|9077.9|9067.9|9081.4|9071.4|9092.1|9082.1|9077.9|9067.9|266
1722615600000|2024-08-02 16:20:00|9081.6|9071.6|9085.1|9075.1|9088.9|9078.9|9079.1|9069.1|245
1722615900000|2024-08-02 16:25:00|9084.9|9074.9|9086.1|9076.1|9089.6|9079.6|9082.6|9072.6|248
1722616200000|2024-08-02 16:30:00|9085.9|9075.9|9079.6|9069.6|9085.9|9075.9|9078.1|9068.1|337
1722616500000|2024-08-02 16:35:00|9079.4|9069.4|9075.4|9065.4|9081.1|9071.1|9071.1|9061.1|257
1722616800000|2024-08-02 16:40:00|9075.1|9065.1|9069.9|9059.9|9080.9|9070.9|9066.1|9056.1|262
1722617100000|2024-08-02 16:45:00|9069.6|9059.6|9071.6|9061.6|9074.9|9064.9|9065.6|9055.6|322
1722617400000|2024-08-02 16:50:00|9071.9|9061.9|9074.6|9064.6|9077.4|9067.4|9068.4|9058.4|233
1722617700000|2024-08-02 16:55:00|9074.9|9064.9|9073.5|9063.5|9079.5|9069.5|9071|9061|316
1722618000000|2024-08-02 17:00:00|9073.3|9063.3|9067.8|9057.8|9080.1|9070.1|9063.1|9053.1|264
1722618300000|2024-08-02 17:05:00|9068.1|9058.1|9077.4|9067.4|9079.3|9069.3|9068.1|9058.1|186
1722618600000|2024-08-02 17:10:00|9077.3|9067.3|9082.5|9072.5|9082.6|9072.6|9076.5|9066.5|97
1722618900000|2024-08-02 17:15:00|9082.4|9072.4|9085.8|9075.8|9087.3|9077.3|9080.3|9070.3|134
1722619200000|2024-08-02 17:20:00|9086|9076|9076.9|9066.9|9086|9076|9076.3|9066.3|105
1722619500000|2024-08-02 17:25:00|9077.3|9067.3|9078.5|9068.5|9081.3|9071.3|9076.9|9066.9|146
1722619800000|2024-08-02 17:30:00|9078.8|9068.8|9079.3|9069.3|9081.3|9071.3|9077.1|9067.1|171
1722620100000|2024-08-02 17:35:00|9079.4|9069.4|9079|9069|9079.9|9069.9|9075.9|9065.9|113
1722620400000|2024-08-02 17:40:00|9078.8|9068.8|9086.9|9076.9|9086.9|9076.9|9078.1|9068.1|198
1722620700000|2024-08-02 17:45:00|9087.1|9077.1|9089.1|9079.1|9091.8|9081.8|9087.1|9077.1|135
1722621000000|2024-08-02 17:50:00|9088.5|9078.5|9092.4|9082.4|9096.9|9086.9|9087.9|9077.9|100
1722621300000|2024-08-02 17:55:00|9091.3|9081.3|9097.4|9075.4|9100.6|9082|9091.3|9072.4|19
1722816000000|2024-08-05 00:00:00|9068.6|9048.6|9063.1|9053.1|9069.6|9054.3|9060.1|9040.1|168
1722816300000|2024-08-05 00:05:00|9063|9053|9058.8|9048.8|9066.9|9056.9|9055.4|9045.4|205
1722816600000|2024-08-05 00:10:00|9058.5|9048.5|9066|9056|9068.4|9058.4|9055.4|9045.4|253
1722816900000|2024-08-05 00:15:00|9065.8|9055.8|9055|9045|9067.5|9057.5|9051.1|9041.1|442
1722817200000|2024-08-05 00:20:00|9055.3|9045.3|9039.5|9029.5|9058.4|9048.4|9036.9|9026.9|393
1722817500000|2024-08-05 00:25:00|9038.3|9028.3|9035.3|9025.3|9041.5|9031.5|9028.3|9018.3|299
1722817800000|2024-08-05 00:30:00|9035|9025|9041.3|9031.3|9041.5|9031.5|9033.3|9023.3|332
1722818100000|2024-08-05 00:35:00|9041.5|9031.5|9038.8|9028.8|9043.8|9033.8|9035.8|9025.8|260
1722818400000|2024-08-05 00:40:00|9039|9029|9038.3|9028.3|9043|9033|9037|9027|227
1722818700000|2024-08-05 00:45:00|9038.5|9028.5|9029|9019|9039.3|9029.3|9025.3|9015.3|304
1722819000000|2024-08-05 00:50:00|9029.3|9019.3|9019.8|9009.8|9034.5|9024.5|9016.8|9006.8|376
1722819300000|2024-08-05 00:55:00|9020|9010|9044.5|9024.5|9045|9026.3|9020|9010|378
1722819600000|2024-08-05 01:00:00|9043.5|9023.5|9056.5|9046.5|9060.6|9050.6|9016.1|8997.3|795
1722819900000|2024-08-05 01:05:00|9056.1|9046.1|9074.3|9064.3|9085.4|9075.4|9041.6|9031.6|742
1722820200000|2024-08-05 01:10:00|9074|9064|9092.8|9082.8|9096.8|9086.8|9070.8|9060.8|649
1722820500000|2024-08-05 01:15:00|9093.5|9083.5|9099.8|9089.8|9101|9091|9073.5|9063.5|660
1722820800000|2024-08-05 01:20:00|9100.5|9090.5|9099|9089|9109|9099|9093|9079.6|622
1722821100000|2024-08-05 01:25:00|9101|9091|9079|9069|9107.5|9097.5|9073.3|9063.3|612
1722821400000|2024-08-05 01:30:00|9079.3|9069.3|9080|9070|9092.5|9082.5|9067.3|9057.3|664
1722821700000|2024-08-05 01:35:00|9080.3|9070.3|9094.5|9084.5|9097|9087|9076.3|9066.3|479
1722822000000|2024-08-05 01:40:00|9094.3|9084.3|9097|9087|9110.5|9100.5|9091.8|9081.8|574
1722822300000|2024-08-05 01:45:00|9097.3|9087.3|9108|9098|9122.5|9112.5|9093.5|9083.5|549
1722822600000|2024-08-05 01:50:00|9108.3|9098.3|9107.5|9097.5|9122|9112|9102.3|9092.3|508
1722822900000|2024-08-05 01:55:00|9106.8|9096.8|9096.8|9086.8|9115.8|9105.8|9093.8|9083.8|485
1722823200000|2024-08-05 02:00:00|9097|9087|9090.3|9080.3|9100|9090|9087|9077|476
1722823500000|2024-08-05 02:05:00|9090|9080|9078.8|9068.8|9096.5|9086.5|9075.8|9065.8|474
1722823800000|2024-08-05 02:10:00|9079|9069|9072|9062|9083.8|9073.8|9069.8|9059.8|467
1722824100000|2024-08-05 02:15:00|9072.3|9062.3|9068.5|9058.5|9073.3|9063.3|9062|9052|277
1722824400000|2024-08-05 02:20:00|9068.3|9058.3|9077.3|9067.3|9080.3|9070.3|9068|9058|317
1722824700000|2024-08-05 02:25:00|9077.5|9067.5|9080.8|9070.8|9087|9077|9074.5|9064.5|315
1722825000000|2024-08-05 02:30:00|9081|9071|9081.8|9071.8|9091.5|9081.5|9076.3|9066.3|522
1722825300000|2024-08-05 02:35:00|9081.5|9071.5|9084.5|9074.5|9089.8|9079.8|9075.8|9065.8|469
1722825600000|2024-08-05 02:40:00|9084.8|9074.8|9088.5|9078.5|9090|9080|9079.3|9069.3|383
1722825900000|2024-08-05 02:45:00|9088.8|9078.8|9100.5|9090.5|9100.5|9090.5|9088.8|9078.8|420
1722826200000|2024-08-05 02:50:00|9100.3|9090.3|9108.8|9098.8|9115.8|9105.8|9098|9088|382
1722826500000|2024-08-05 02:55:00|9108.5|9098.5|9112.8|9102.8|9116.5|9106.5|9104.5|9094.5|367
1722826800000|2024-08-05 03:00:00|9112.5|9102.5|9114.5|9104.5|9119.5|9109.5|9112.3|9102.3|375
1722827100000|2024-08-05 03:05:00|9114.8|9104.8|9127.8|9117.8|9128.3|9118.3|9110.8|9100.8|365
1722827400000|2024-08-05 03:10:00|9128|9118|9131|9121|9132.8|9122.8|9127.8|9117.8|276
1722827700000|2024-08-05 03:15:00|9130.8|9120.8|9134.3|9124.3|9140.5|9130.5|9128.8|9118.8|404
1722828000000|2024-08-05 03:20:00|9134|9124|9136.5|9126.5|9143|9133|9130.3|9120.3|339
1722828300000|2024-08-05 03:25:00|9136.3|9126.3|9150|9130|9154.3|9136.8|9135.5|9125.5|342
1722828600000|2024-08-05 03:30:00|9150.5|9130.5|9133|9123|9151.3|9132.5|9132|9122|133
1722828900000|2024-08-05 03:35:00|9133.3|9123.3|9135.5|9125.5|9136.5|9126.5|9128|9118|196
1722829200000|2024-08-05 03:40:00|9135.8|9125.8|9144.5|9134.5|9146|9136|9132.5|9122.5|178
1722829500000|2024-08-05 03:45:00|9144.3|9134.3|9148.5|9138.5|9148.5|9138.5|9139.8|9129.8|180
1722829800000|2024-08-05 03:50:00|9148.8|9138.8|9151|9141|9151.5|9141.5|9146.5|9136.5|134
1722830100000|2024-08-05 03:55:00|9151.3|9141.3|9151.5|9141.5|9159|9149|9149|9139|230
1722830400000|2024-08-05 04:00:00|9151.3|9141.3|9174.8|9164.8|9180|9165.3|9150.5|9140.5|197
1722830700000|2024-08-05 04:05:00|9174.5|9164.5|9170|9160|9174.8|9164.8|9162.8|9152.8|157
1722831000000|2024-08-05 04:10:00|9169.8|9159.8|9171.5|9161.5|9173.5|9163.5|9166.5|9156.5|189
1722831300000|2024-08-05 04:15:00|9171.8|9161.8|9165.5|9155.5|9175.5|9165.5|9164|9154|183
1722831600000|2024-08-05 04:20:00|9165.8|9155.8|9167|9157|9167|9157|9163.8|9153.8|173
1722831900000|2024-08-05 04:25:00|9167.3|9157.3|9163|9153|9167.5|9157.5|9162.8|9152.8|216
1722832200000|2024-08-05 04:30:00|9162.8|9152.8|9156.5|9146.5|9163|9153|9152.5|9142.5|280
1722832500000|2024-08-05 04:35:00|9156.3|9146.3|9159.3|9149.3|9162|9152|9153.5|9143.5|206
1722832800000|2024-08-05 04:40:00|9159.5|9149.5|9154.3|9144.3|9164|9154|9154.3|9144.3|168
1722833100000|2024-08-05 04:45:00|9154.8|9144.8|9153.8|9143.8|9155.8|9145.8|9149.5|9139.5|155
1722833400000|2024-08-05 04:50:00|9153.5|9143.5|9152|9142|9158|9148|9152|9142|156
1722833700000|2024-08-05 04:55:00|9151.8|9141.8|9148|9138|9153.8|9143.8|9147.3|9137.3|218
1722834000000|2024-08-05 05:00:00|9147.8|9137.8|9149.5|9139.5|9152.5|9142.5|9143.8|9133.8|310
1722834300000|2024-08-05 05:05:00|9149.8|9139.8|9134.8|9124.8|9150|9140|9133|9123|286
1722834600000|2024-08-05 05:10:00|9134.5|9124.5|9134.8|9124.8|9135.3|9125.3|9127.8|9117.8|268
1722834900000|2024-08-05 05:15:00|9135|9125|9132.3|9122.3|9137.5|9127.5|9129.8|9119.8|227
1722835200000|2024-08-05 05:20:00|9132.5|9122.5|9133.5|9123.5|9137.5|9127.5|9129.5|9119.5|271
1722835500000|2024-08-05 05:25:00|9133.3|9123.3|9139.3|9119.3|9139.3|9125|9129.3|9117.3|214
1722835800000|2024-08-05 05:30:00|9138.8|9118.8|9114.3|9104.3|9141.8|9127|9113.3|9103.3|571
1722836100000|2024-08-05 05:35:00|9114.5|9104.5|9125.3|9115.3|9131.8|9121.8|9108.3|9098.3|677
1722836400000|2024-08-05 05:40:00|9125.5|9115.5|9127.5|9117.5|9136.8|9126.8|9120.5|9110.5|542
1722836700000|2024-08-05 05:45:00|9127|9117|9122|9112|9128.3|9118.3|9115.3|9105.3|568
1722837000000|2024-08-05 05:50:00|9121.8|9111.8|9086.5|9076.5|9122.5|9112.5|9081.5|9071.5|656
1722837300000|2024-08-05 05:55:00|9086.3|9076.3|9100|9090|9110.8|9100.8|9084|9074|679
1722837600000|2024-08-05 06:00:00|9100.5|9090.5|9087.8|9077.8|9101|9091|9085.5|9075.5|733
1722837900000|2024-08-05 06:05:00|9087.5|9077.5|9092.5|9082.5|9098.5|9088.5|9084.8|9074.8|649
1722838200000|2024-08-05 06:10:00|9092.3|9082.3|9067|9057|9095.5|9085.5|9061.5|9051.5|579
1722838500000|2024-08-05 06:15:00|9067.3|9057.3|9051.5|9041.5|9071|9061|9051.5|9041.5|573
1722838800000|2024-08-05 06:20:00|9052.5|9042.5|9019.3|9009.3|9054.8|9044.8|9014|9004|597
1722839100000|2024-08-05 06:25:00|9018.5|9008.5|9009.5|8999.5|9022.3|9012.3|9008.5|8996.5|546
1722839400000|2024-08-05 06:30:00|9009.8|8999.8|9011|9001|9019.3|9009.3|9007.8|8997.8|469
1722839700000|2024-08-05 06:35:00|9011.3|9001.3|8997.8|8987.8|9019.8|9009.8|8993.3|8983.3|471
1722840000000|2024-08-05 06:40:00|8997.3|8987.3|8986|8976|9001.5|8991.5|8976.3|8966.3|449
1722840300000|2024-08-05 06:45:00|8986.8|8976.8|8992.8|8982.8|8997.8|8987.8|8980.8|8970.8|263
1722840600000|2024-08-05 06:50:00|8991.8|8981.8|8982.3|8972.3|8996.8|8986.8|8981|8971|301
1722840900000|2024-08-05 06:55:00|8982|8972|8977|8957|8987.9|8977.9|8975.1|8957|377
1722841200000|2024-08-05 07:00:00|8969.6|8949.6|8972.1|8962.1|8978.4|8968.1|8967.6|8949.4|191
1722841500000|2024-08-05 07:05:00|8972.4|8962.4|8985.1|8975.1|8992.1|8982.1|8972.1|8962.1|189
1722841800000|2024-08-05 07:10:00|8984.9|8974.9|8998.6|8988.6|9001.9|8991.9|8984.1|8974.1|165
1722842100000|2024-08-05 07:15:00|8998.9|8988.9|9015.6|9005.6|9020.4|9010.4|8998.9|8988.9|178
1722842400000|2024-08-05 07:20:00|9015.9|9005.9|9031.6|9021.6|9037.9|9027.9|9015.6|9005.6|233
1722842700000|2024-08-05 07:25:00|9031.4|9021.4|9046.6|9036.6|9051.9|9041.9|9030.6|9020.6|240
1722843000000|2024-08-05 07:30:00|9046.1|9036.1|9061.6|9051.6|9068.9|9058.9|9045.9|9035.9|316
1722843300000|2024-08-05 07:35:00|9061.4|9051.4|9062.9|9052.9|9069.4|9059.4|9057.1|9047.1|366
1722843600000|2024-08-05 07:40:00|9062.4|9052.4|9058.1|9048.1|9067.4|9057.4|9052.1|9042.1|309
1722843900000|2024-08-05 07:45:00|9058.4|9048.4|9066.9|9056.9|9073.1|9063.1|9058.4|9048.4|343
1722844200000|2024-08-05 07:50:00|9067.1|9057.1|9059.6|9049.6|9067.6|9057.6|9053.9|9043.9|247
1722844500000|2024-08-05 07:55:00|9059.9|9049.9|9045.6|9035.6|9065.9|9055.9|9043.1|9033.1|298
1722844800000|2024-08-05 08:00:00|9046.1|9036.1|9036.9|9026.9|9047.9|9037.9|9022.4|9012.4|405
1722845100000|2024-08-05 08:05:00|9036.6|9026.6|9049.1|9039.1|9049.6|9039.6|9035.1|9025.1|308
1722845400000|2024-08-05 08:10:00|9049.4|9039.4|9055.4|9045.4|9058.1|9048.1|9046.1|9036.1|354
1722845700000|2024-08-05 08:15:00|9055.6|9045.6|9067.4|9057.4|9067.6|9057.6|9048.1|9038.1|318
1722846000000|2024-08-05 08:20:00|9067.1|9057.1|9038.6|9028.6|9067.6|9057.6|9038.4|9028.4|254
1722846300000|2024-08-05 08:25:00|9038.9|9028.9|9039.4|9029.4|9051.4|9041.4|9031.1|9021.1|323
1722846600000|2024-08-05 08:30:00|9038.4|9028.4|9038.4|9028.4|9051.6|9041.6|9034.1|9024.1|236
1722846900000|2024-08-05 08:35:00|9038.6|9028.6|9029.1|9019.1|9040.4|9030.4|9019.6|9009.6|221
1722847200000|2024-08-05 08:40:00|9030.1|9020.1|9023.1|9013.1|9032.1|9022.1|9022.6|9012.6|173
1722847500000|2024-08-05 08:45:00|9022.9|9012.9|9005.9|8995.9|9022.9|9012.9|9004.1|8994.1|242
1722847800000|2024-08-05 08:50:00|9005.6|8995.6|8980.4|8970.4|9005.6|8995.6|8978.9|8968.9|276
1722848100000|2024-08-05 08:55:00|8980.1|8970.1|8959.4|8949.4|8980.1|8970.1|8956.4|8946.4|309
1722848400000|2024-08-05 09:00:00|8959.6|8949.6|8984.6|8974.6|8986.1|8976.1|8956.1|8946.1|395
1722848700000|2024-08-05 09:05:00|8984.9|8974.9|8973.4|8963.4|8985.9|8975.9|8968.9|8958.9|363
1722849000000|2024-08-05 09:10:00|8973.6|8963.6|8952.6|8942.6|8976.6|8966.6|8947.6|8937.6|364
1722849300000|2024-08-05 09:15:00|8952.9|8942.9|8967.1|8957.1|8971.4|8961.4|8952.1|8942.1|297
1722849600000|2024-08-05 09:20:00|8966.9|8956.9|8968.1|8958.1|8977.4|8967.4|8963.6|8953.6|264
1722849900000|2024-08-05 09:25:00|8968.4|8958.4|8969.6|8959.6|8975.9|8965.9|8963.1|8953.1|270
1722850200000|2024-08-05 09:30:00|8969.4|8959.4|8971.4|8961.4|8978.9|8968.9|8962.1|8952.1|270
1722850500000|2024-08-05 09:35:00|8970.9|8960.9|8964.6|8954.6|8974.4|8964.4|8964.4|8954.4|267
1722850800000|2024-08-05 09:40:00|8964.1|8954.1|8971.4|8961.4|8977.9|8967.9|8964.1|8954.1|276
1722851100000|2024-08-05 09:45:00|8971.1|8961.1|8969.1|8959.1|8977.4|8967.4|8965.9|8955.9|240
1722851400000|2024-08-05 09:50:00|8968.9|8958.9|8971.9|8961.9|8974.9|8964.9|8968.4|8958.4|216
1722851700000|2024-08-05 09:55:00|8966.6|8956.6|8958.4|8948.4|8969.1|8959.1|8957.9|8947.9|214
1722852000000|2024-08-05 10:00:00|8957.9|8947.9|8958.6|8948.6|8962.1|8952.1|8955.1|8945.1|254
1722852300000|2024-08-05 10:05:00|8958.4|8948.4|8912.4|8902.4|8961.6|8951.6|8912.4|8902.4|323
1722852600000|2024-08-05 10:10:00|8912.6|8902.6|8890.6|8880.6|8913.4|8903.4|8885.6|8875.6|500
1722852900000|2024-08-05 10:15:00|8890.9|8880.9|8912.1|8902.1|8917.4|8907.4|8890.9|8880.9|275
1722853200000|2024-08-05 10:20:00|8910.4|8900.4|8900.9|8890.9|8916.4|8906.4|8898.9|8888.9|266
1722853500000|2024-08-05 10:25:00|8901.1|8891.1|8893.1|8883.1|8901.9|8891.9|8888.1|8878.1|275
1722853800000|2024-08-05 10:30:00|8892.9|8882.9|8886.4|8876.4|8896.9|8886.9|8880.9|8870.9|321
1722854100000|2024-08-05 10:35:00|8886.1|8876.1|8867.1|8857.1|8891.4|8881.4|8863.1|8853.1|322
1722854400000|2024-08-05 10:40:00|8866.9|8856.9|8868.4|8858.4|8869.4|8859.4|8860.9|8850.9|277
1722854700000|2024-08-05 10:45:00|8868.6|8858.6|8841.6|8831.6|8871.6|8861.6|8841.4|8831.4|274
1722855000000|2024-08-05 10:50:00|8842.1|8832.1|8821.4|8811.4|8842.6|8832.6|8818.6|8808.6|309
1722855300000|2024-08-05 10:55:00|8820.1|8810.1|8812.6|8802.6|8827.4|8817.4|8810.4|8800.4|308
1722855600000|2024-08-05 11:00:00|8813.1|8803.1|8804.1|8794.1|8813.1|8803.1|8798.9|8788.9|363
1722855900000|2024-08-05 11:05:00|8803.9|8793.9|8777.6|8767.6|8804.4|8794.4|8775.9|8765.9|351
1722856200000|2024-08-05 11:10:00|8777.9|8767.9|8787.6|8777.6|8795.4|8785.4|8777.9|8767.9|328
1722856500000|2024-08-05 11:15:00|8787.9|8777.9|8773.1|8763.1|8788.1|8778.1|8765.4|8755.4|318
1722856800000|2024-08-05 11:20:00|8773.4|8763.4|8781.4|8771.4|8788.9|8778.9|8769.4|8759.4|284
1722857100000|2024-08-05 11:25:00|8781.1|8771.1|8774.9|8764.9|8787.4|8777.4|8772.9|8762.9|274
1722857400000|2024-08-05 11:30:00|8774.6|8764.6|8763.4|8753.4|8780.4|8770.4|8756.6|8746.6|374
1722857700000|2024-08-05 11:35:00|8763.6|8753.6|8745.4|8735.4|8769.6|8759.6|8745.4|8735.4|318
1722858000000|2024-08-05 11:40:00|8745.1|8735.1|8752.1|8742.1|8752.6|8742.6|8726.6|8716.6|452
1722858300000|2024-08-05 11:45:00|8751.9|8741.9|8740.9|8730.9|8751.9|8741.9|8732.6|8722.6|400
1722858600000|2024-08-05 11:50:00|8740.6|8730.6|8725.9|8715.9|8749.6|8739.6|8725.4|8715.4|446
1722858900000|2024-08-05 11:55:00|8726.1|8716.1|8725|8715|8730.6|8720.6|8720.8|8710.8|418
1722859200000|2024-08-05 12:00:00|8725.5|8715.5|8740.8|8730.8|8752.3|8742.3|8721.4|8711.4|585
1722859500000|2024-08-05 12:05:00|8741|8731|8727.5|8717.5|8747.3|8737.3|8726.1|8716.1|452
1722859800000|2024-08-05 12:10:00|8727.8|8717.8|8738.1|8728.1|8743|8733|8726.8|8716.8|432
1722860100000|2024-08-05 12:15:00|8738.5|8728.5|8743.1|8733.1|8756|8746|8735.8|8725.8|458
1722860400000|2024-08-05 12:20:00|8742.6|8732.6|8721.9|8711.9|8746.8|8736.8|8721.9|8711.9|541
1722860700000|2024-08-05 12:25:00|8721.3|8711.3|8737.6|8727.6|8746.8|8736.8|8718.5|8708.5|495
1722861000000|2024-08-05 12:30:00|8738.3|8728.3|8742.1|8732.1|8747.5|8737.5|8735.5|8725.5|557
1722861300000|2024-08-05 12:35:00|8742.3|8732.3|8762.8|8752.8|8766.9|8756.9|8735.3|8725.3|583
1722861600000|2024-08-05 12:40:00|8764.9|8754.9|8776.5|8766.5|8776.5|8766.5|8762.5|8752.5|212
1722861900000|2024-08-05 12:45:00|8765.1|8755.1|8767|8757|8768.6|8758.6|8747.3|8737.3|566
1722862200000|2024-08-05 12:50:00|8767.4|8757.4|8770|8760|8773.4|8763.4|8757.3|8747.3|511
1722862500000|2024-08-05 12:55:00|8770.3|8760.3|8772.5|8762.5|8777.3|8767.3|8760.8|8750.8|473
1722862800000|2024-08-05 13:00:00|8772.3|8762.3|8835.3|8825.3|8848.9|8834|8772.3|8762.3|934
1722863100000|2024-08-05 13:05:00|8835.1|8825.1|8861.9|8851.9|8869.5|8859.5|8830.4|8820.4|736
1722863400000|2024-08-05 13:10:00|8862.1|8852.1|8859.6|8849.6|8872|8862|8842.3|8832.3|652
1722863700000|2024-08-05 13:15:00|8859.4|8849.4|8864.5|8854.5|8874.4|8864.4|8846.9|8836.9|613
1722864000000|2024-08-05 13:20:00|8864.8|8854.8|8850.8|8840.8|8869.3|8859.3|8844.9|8834.9|616
1722864300000|2024-08-05 13:25:00|8848.4|8838.4|8840.1|8830.1|8849.1|8839.1|8832.3|8822.3|504
1722864600000|2024-08-05 13:30:00|8839.9|8829.9|8840.4|8830.4|8855.6|8845.6|8829.1|8819.1|632
1722864900000|2024-08-05 13:35:00|8840.6|8830.6|8873.1|8863.1|8879.4|8869.4|8838.4|8828.4|609
1722865200000|2024-08-05 13:40:00|8872.9|8862.9|8878.9|8868.9|8880.9|8870.9|8862.6|8852.6|533
1722865500000|2024-08-05 13:45:00|8879.1|8869.1|8910.9|8900.9|8915.4|8905.4|8877.6|8867.6|682
1722865800000|2024-08-05 13:50:00|8909.9|8899.9|8886.9|8876.9|8913.6|8903.6|8880.6|8870.6|744
1722866100000|2024-08-05 13:55:00|8886.4|8876.4|8883.9|8873.9|8887.4|8877.4|8870.9|8860.9|596
1722866400000|2024-08-05 14:00:00|8883.6|8873.6|8888.9|8878.9|8911.4|8901.4|8878.3|8868.3|766
1722866700000|2024-08-05 14:05:00|8887.1|8877.1|8876.9|8866.9|8891.1|8878.4|8872|8854.4|634
1722867000000|2024-08-05 14:10:00|8877.1|8867.1|8872.1|8862.1|8877.9|8867.9|8861.4|8851.4|625
1722867300000|2024-08-05 14:15:00|8870.4|8860.4|8875.6|8865.6|8877.1|8867.1|8864.4|8854.4|604
1722867600000|2024-08-05 14:20:00|8875.4|8865.4|8871.9|8861.9|8886.6|8876.6|8867.1|8857.1|682
1722867900000|2024-08-05 14:25:00|8871.6|8861.6|8852.6|8842.6|8877.1|8867.1|8852.1|8842.1|619
1722868200000|2024-08-05 14:30:00|8852.9|8842.9|8867.1|8857.1|8869.9|8859.9|8847.6|8837.6|619
1722868500000|2024-08-05 14:35:00|8867.4|8857.4|8883.9|8873.9|8886.1|8876.1|8866.6|8856.6|592
1722868800000|2024-08-05 14:40:00|8882.6|8872.6|8881.9|8871.9|8886.9|8876.9|8875.4|8865.4|571
1722869100000|2024-08-05 14:45:00|8883.1|8873.1|8894.4|8884.4|8899.1|8889.1|8881.9|8871.9|592
1722869400000|2024-08-05 14:50:00|8894.1|8884.1|8904.6|8894.6|8908.1|8898.1|8882.9|8872.9|621
1722869700000|2024-08-05 14:55:00|8904.4|8894.4|8898.6|8888.6|8906.6|8896.6|8895.6|8885.6|174
1722870000000|2024-08-05 15:00:00|8907.4|8897.4|8919.9|8909.9|8924.4|8914.4|8907.4|8897.4|540
1722870300000|2024-08-05 15:05:00|8919.6|8909.6|8943.9|8933.9|8958.1|8948.1|8919.6|8909.6|583
1722870600000|2024-08-05 15:10:00|8944.6|8934.6|8946.1|8936.1|8956.1|8946.1|8934.9|8924.9|581
1722870900000|2024-08-05 15:15:00|8945.9|8935.9|8938.1|8928.1|8945.9|8935.9|8933.9|8923.9|536
1722871200000|2024-08-05 15:20:00|8937.6|8927.6|8933.4|8923.4|8940.1|8930.1|8927.4|8917.4|522
1722871500000|2024-08-05 15:25:00|8933.6|8923.6|8917.6|8907.6|8934.4|8924.4|8916.9|8906.9|562
1722871800000|2024-08-05 15:30:00|8917.9|8907.9|8921.1|8911.1|8927.4|8917.4|8912.4|8902.4|525
1722872100000|2024-08-05 15:35:00|8920.9|8910.9|8924.6|8914.6|8932.1|8922.1|8912.9|8902.9|457
1722872400000|2024-08-05 15:40:00|8924.4|8914.4|8900.9|8890.9|8924.9|8914.9|8899.4|8889.4|378
1722872700000|2024-08-05 15:45:00|8899.6|8889.6|8891.6|8881.6|8902.6|8892.6|8888.1|8878.1|463
1722873000000|2024-08-05 15:50:00|8891.9|8881.9|8896.1|8886.1|8900.4|8890.4|8887.6|8877.6|410
1722873300000|2024-08-05 15:55:00|8895.9|8885.9|8896.1|8886.1|8899.6|8889.6|8886.6|8876.6|344
1722873600000|2024-08-05 16:00:00|8895.9|8885.9|8910.1|8900.1|8911.9|8901.9|8891.6|8881.6|309
1722873900000|2024-08-05 16:05:00|8909.9|8899.9|8904.9|8894.9|8909.9|8899.9|8899.4|8889.4|274
1722874200000|2024-08-05 16:10:00|8904.6|8894.6|8904.9|8894.9|8906.6|8896.6|8898.4|8888.4|253
1722874500000|2024-08-05 16:15:00|8904.6|8894.6|8903.1|8893.1|8906.9|8896.9|8901.4|8891.4|158
1722874800000|2024-08-05 16:20:00|8903.4|8893.4|8908.9|8898.9|8910.1|8900.1|8903.4|8893.4|145
1722875100000|2024-08-05 16:25:00|8909.1|8899.1|8901.9|8891.9|8909.6|8899.6|8901.9|8891.9|123
1722875400000|2024-08-05 16:30:00|8902.1|8892.1|8886.1|8876.1|8903.6|8893.6|8886.1|8876.1|199
1722875700000|2024-08-05 16:35:00|8885.9|8875.9|8867.4|8857.4|8887.4|8877.4|8865.4|8855.4|277
1722876000000|2024-08-05 16:40:00|8867.6|8857.6|8871.4|8861.4|8875.9|8865.9|8865.4|8855.4|311
1722876300000|2024-08-05 16:45:00|8870.6|8860.6|8870.4|8860.4|8876.6|8866.6|8862.6|8852.6|281
1722876600000|2024-08-05 16:50:00|8871.1|8861.1|8866.1|8856.1|8873.1|8863.1|8865.4|8855.4|236
1722876900000|2024-08-05 16:55:00|8865.9|8855.9|8862.3|8852.3|8866.6|8856.6|8860.8|8850.8|342
1722877200000|2024-08-05 17:00:00|8862|8852|8856.8|8846.8|8864.8|8854.8|8856.3|8846.3|298
1722877500000|2024-08-05 17:05:00|8856.4|8846.4|8850.6|8840.6|8856.8|8846.8|8849.1|8839.1|172
1722877800000|2024-08-05 17:10:00|8850.5|8840.5|8860.4|8850.4|8864.8|8854.8|8849.9|8839.9|199
1722878100000|2024-08-05 17:15:00|8860|8850|8860|8850|8867|8857|8858.5|8848.5|181
1722878400000|2024-08-05 17:20:00|8860.3|8850.3|8862.5|8852.5|8866.3|8856.3|8860.3|8850.3|110
1722878700000|2024-08-05 17:25:00|8860|8850|8855.9|8845.9|8866|8856|8855.8|8845.8|151
1722879000000|2024-08-05 17:30:00|8856|8846|8861.8|8851.8|8862.1|8852.1|8852.6|8842.6|223
1722879300000|2024-08-05 17:35:00|8862.1|8852.1|8854.4|8844.4|8863.3|8853.3|8854.4|8844.4|189
1722879600000|2024-08-05 17:40:00|8854.9|8844.9|8857.5|8847.5|8861|8851|8854.1|8844.1|156
1722879900000|2024-08-05 17:45:00|8857.6|8847.6|8863.3|8853.3|8863.6|8853.6|8856.9|8846.9|144
1722880200000|2024-08-05 17:50:00|8863.6|8853.6|8865.5|8855.5|8865.5|8855.5|8860.4|8850.4|101
1722880500000|2024-08-05 17:55:00|8865.8|8855.8|8863.6|8841.6|8872.4|8856.8|8860.9|8838.9|29
1722902400000|2024-08-06 00:00:00|8919.1|8899.1|8925.5|8915.5|8930.3|8920.3|8914.8|8897.4|213
1722902700000|2024-08-06 00:05:00|8925.1|8915.1|8924.3|8914.3|8932.5|8922.5|8917.9|8907.9|274
1722903000000|2024-08-06 00:10:00|8924|8914|8925.5|8915.5|8935.5|8925.5|8923.8|8913.8|270
1722903300000|2024-08-06 00:15:00|8925.3|8915.3|8931|8921|8932.5|8922.5|8920.3|8910.3|239
1722903600000|2024-08-06 00:20:00|8930.5|8920.5|8939.5|8929.5|8939.8|8929.8|8929.5|8919.5|196
1722903900000|2024-08-06 00:25:00|8939.8|8929.8|8937.3|8927.3|8941.8|8931.8|8934.5|8924.5|231
1722904200000|2024-08-06 00:30:00|8937.8|8927.8|8933|8923|8943.8|8933.8|8932|8922|183
1722904500000|2024-08-06 00:35:00|8933.3|8923.3|8935|8925|8935.5|8925.5|8929.8|8919.8|179
1722904800000|2024-08-06 00:40:00|8935.3|8925.3|8935|8925|8936|8926|8931.3|8921.3|155
1722905100000|2024-08-06 00:45:00|8935.3|8925.3|8950.3|8940.3|8950.3|8940.3|8933.8|8923.8|196
1722905400000|2024-08-06 00:50:00|8950.5|8940.5|8945.8|8935.8|8952.8|8942.8|8945.3|8935.3|242
1722905700000|2024-08-06 00:55:00|8946|8936|8963.8|8943.8|8964|8944|8945.3|8932.3|211
1722906000000|2024-08-06 01:00:00|8966.8|8946.8|8965.3|8955.3|8997.5|8977.5|8955.6|8945.6|732
1722906300000|2024-08-06 01:05:00|8965.5|8955.5|8950.5|8940.5|8966.8|8956.8|8940.5|8930.5|521
1722906600000|2024-08-06 01:10:00|8950.8|8940.8|8932.5|8922.5|8955.3|8945.3|8931.5|8921.5|441
1722906900000|2024-08-06 01:15:00|8933.3|8923.3|8928.5|8918.5|8941.5|8931.5|8926.5|8916.5|425
1722907200000|2024-08-06 01:20:00|8928.3|8918.3|8915.3|8905.3|8928.8|8918.8|8911.5|8901.5|481
1722907500000|2024-08-06 01:25:00|8915.5|8905.5|8932.5|8922.5|8935.8|8925.8|8915.5|8905.5|421
1722907800000|2024-08-06 01:30:00|8931.8|8921.8|8924.5|8914.5|8938.3|8928.3|8921.8|8911.8|521
1722908100000|2024-08-06 01:35:00|8925|8915|8912.8|8902.8|8925.8|8915.8|8910.5|8900.5|458
1722908400000|2024-08-06 01:40:00|8913|8903|8894.8|8884.8|8913.5|8903.5|8892.8|8875.8|515
1722908700000|2024-08-06 01:45:00|8894.5|8884.5|8901|8891|8903.3|8893.3|8881.3|8871.3|437
1722909000000|2024-08-06 01:50:00|8901.3|8891.3|8902.5|8892.5|8914.8|8904.8|8895|8885|396
1722909300000|2024-08-06 01:55:00|8902.8|8892.8|8905.5|8895.5|8917|8907|8902|8892|395
1722909600000|2024-08-06 02:00:00|8905.3|8895.3|8906.8|8896.8|8921|8911|8901.3|8891.3|424
1722909900000|2024-08-06 02:05:00|8907|8897|8892|8882|8914|8904|8890|8880|410
1722910200000|2024-08-06 02:10:00|8892.3|8882.3|8888.5|8878.5|8900.8|8890.8|8887|8877|412
1722910500000|2024-08-06 02:15:00|8888.8|8878.8|8882.3|8872.3|8892|8882|8873.5|8863.5|308
1722910800000|2024-08-06 02:20:00|8882|8872|8891.3|8881.3|8892|8882|8881.5|8871.5|248
1722911100000|2024-08-06 02:25:00|8891.5|8881.5|8894.3|8884.3|8896.5|8886.5|8888.8|8878.8|253
1722911400000|2024-08-06 02:30:00|8894.5|8884.5|8886|8876|8897.3|8887.3|8877.8|8867.8|493
1722911700000|2024-08-06 02:35:00|8885.8|8875.8|8876.3|8866.3|8888|8878|8872.5|8862.5|453
1722912000000|2024-08-06 02:40:00|8875.8|8865.8|8874.5|8864.5|8878.8|8868.8|8868.5|8858.5|369
1722912300000|2024-08-06 02:45:00|8874.8|8864.8|8878.3|8868.3|8882.5|8872.5|8869.5|8859.5|338
1722912600000|2024-08-06 02:50:00|8878.5|8868.5|8859|8849|8878.5|8868.5|8858.8|8848.8|407
1722912900000|2024-08-06 02:55:00|8859.3|8849.3|8861.5|8851.5|8864.8|8854.8|8859|8849|361
1722913200000|2024-08-06 03:00:00|8861.8|8851.8|8864.5|8854.5|8867.5|8857.5|8852|8842|406
1722913500000|2024-08-06 03:05:00|8864.3|8854.3|8866.5|8856.5|8870.5|8860.5|8858.8|8848.8|379
1722913800000|2024-08-06 03:10:00|8866.3|8856.3|8856|8846|8867.3|8857.3|8853.5|8843.5|360
1722914100000|2024-08-06 03:15:00|8855.8|8845.8|8847|8837|8860.8|8850.8|8846.5|8836.5|425
1722914400000|2024-08-06 03:20:00|8846.8|8836.8|8849.8|8839.8|8849.8|8839.8|8838.5|8828.5|383
1722914700000|2024-08-06 03:25:00|8849.3|8839.3|8860.5|8840.5|8865.3|8849.3|8849|8839|278
1722915000000|2024-08-06 03:30:00|8860|8840|8853.5|8843.5|8863.3|8849.5|8851.8|8839.5|205
1722915300000|2024-08-06 03:35:00|8853.3|8843.3|8857|8847|8862|8852|8850.5|8840.5|176
1722915600000|2024-08-06 03:40:00|8856.8|8846.8|8865|8855|8865|8855|8856.8|8846.8|201
1722915900000|2024-08-06 03:45:00|8865.3|8855.3|8857.8|8847.8|8866.8|8856.8|8857.8|8847.8|159
1722916200000|2024-08-06 03:50:00|8857.5|8847.5|8855.3|8845.3|8859.3|8849.3|8851.3|8841.3|146
1722916500000|2024-08-06 03:55:00|8855|8845|8852.3|8842.3|8855|8845|8849|8839|82
1722916800000|2024-08-06 04:00:00|8852|8842|8854|8844|8855.5|8845.5|8850.8|8840.8|107
1722917100000|2024-08-06 04:05:00|8853.8|8843.8|8846.3|8836.3|8854.3|8844.3|8845.5|8835.5|101
1722917400000|2024-08-06 04:10:00|8846.8|8836.8|8847.5|8837.5|8848.8|8838.8|8843.8|8833.8|114
1722917700000|2024-08-06 04:15:00|8847.8|8837.8|8845.8|8835.8|8848.5|8838.5|8844.3|8834.3|96
1722918000000|2024-08-06 04:20:00|8845.5|8835.5|8858.3|8848.3|8859|8849|8842|8832|114
1722918300000|2024-08-06 04:25:00|8858|8848|8852.5|8842.5|8858.3|8848.3|8852.3|8842.3|85
1722918600000|2024-08-06 04:30:00|8851.3|8841.3|8837.8|8827.8|8855.8|8845.8|8837.3|8827.3|262
1722918900000|2024-08-06 04:35:00|8836|8826|8835|8825|8837|8827|8830.3|8820.3|234
1722919200000|2024-08-06 04:40:00|8834.8|8824.8|8835.5|8825.5|8839.3|8829.3|8834.5|8824.5|126
1722919500000|2024-08-06 04:45:00|8835|8825|8832.5|8822.5|8835|8825|8829.8|8819.8|140
1722919800000|2024-08-06 04:50:00|8832.8|8822.8|8839.3|8829.3|8840.3|8830.3|8827.5|8817.5|197
1722920100000|2024-08-06 04:55:00|8839|8829|8818.5|8808.5|8839.5|8829.5|8815.3|8805.3|127
1722920400000|2024-08-06 05:00:00|8818.3|8808.3|8817.8|8807.8|8827|8817|8814.5|8804.5|251
1722920700000|2024-08-06 05:05:00|8817.5|8807.5|8813.8|8803.8|8817.8|8807.8|8805.5|8795.5|297
1722921000000|2024-08-06 05:10:00|8814|8804|8814.5|8804.5|8817|8807|8805.5|8795.5|231
1722921300000|2024-08-06 05:15:00|8814.3|8804.3|8810.5|8800.5|8819|8809|8806.8|8796.8|235
1722921600000|2024-08-06 05:20:00|8811|8801|8814|8804|8817|8807|8807.8|8797.8|233
1722921900000|2024-08-06 05:25:00|8814.3|8804.3|8816.5|8796.5|8818.5|8808.3|8809|8795|224
1722922200000|2024-08-06 05:30:00|8816.3|8796.3|8810.3|8800.3|8831|8814|8806|8790.5|554
1722922500000|2024-08-06 05:35:00|8810|8800|8817.5|8807.5|8824.3|8814.3|8805.3|8795.3|477
1722922800000|2024-08-06 05:40:00|8817.3|8807.3|8835.5|8825.5|8835.8|8825.8|8806.8|8796.8|484
1722923100000|2024-08-06 05:45:00|8835|8825|8802.5|8792.5|8835|8825|8799|8789|540
1722923400000|2024-08-06 05:50:00|8802.8|8792.8|8810.3|8800.3|8810.8|8800.8|8800.3|8790.3|499
1722923700000|2024-08-06 05:55:00|8810|8800|8792|8782|8810.5|8800.5|8786.5|8776.5|540
1722924000000|2024-08-06 06:00:00|8790.8|8780.8|8786.5|8776.5|8802.8|8792.8|8786.3|8776.3|523
1722924300000|2024-08-06 06:05:00|8787.3|8777.3|8793|8783|8795.3|8785.3|8782.8|8772.8|405
1722924600000|2024-08-06 06:10:00|8793.3|8783.3|8801|8791|8802.8|8792.8|8789.3|8777.9|398
1722924900000|2024-08-06 06:15:00|8800.8|8790.8|8796.5|8786.5|8801.3|8791.3|8791.8|8781.8|507
1722925200000|2024-08-06 06:20:00|8795.8|8785.8|8838.5|8828.5|8838.5|8828.5|8795.8|8785.8|526
1722925500000|2024-08-06 06:25:00|8840|8830|8852.5|8842.5|8855.5|8845.5|8837|8827|516
1722925800000|2024-08-06 06:30:00|8852.3|8842.3|8866.5|8856.5|8868.5|8858.5|8846.3|8836.3|557
1722926100000|2024-08-06 06:35:00|8866.3|8856.3|8852.3|8842.3|8872|8862|8845|8835|490
1722926400000|2024-08-06 06:40:00|8852|8842|8825.3|8815.3|8853.5|8843.5|8824.5|8814.5|413
1722926700000|2024-08-06 06:45:00|8825|8815|8836.3|8826.3|8838.5|8828.5|8819|8809|368
1722927000000|2024-08-06 06:50:00|8836.5|8826.5|8834.8|8824.8|8847|8837|8830|8820|416
1722927300000|2024-08-06 06:55:00|8834.5|8824.5|8830.6|8810.6|8841.6|8831.6|8829.1|8809.9|457
1722927600000|2024-08-06 07:00:00|8828.1|8808.1|8847.1|8837.1|8852.6|8842.6|8828.1|8808.1|484
1722927900000|2024-08-06 07:05:00|8845.6|8835.6|8865.4|8855.4|8866.4|8856.4|8837.1|8827.1|413
1722928200000|2024-08-06 07:10:00|8865.1|8855.1|8865.9|8855.9|8868.6|8858.6|8857.4|8847.4|382
1722928500000|2024-08-06 07:15:00|8866.1|8856.1|8877.9|8867.9|8884.4|8874.4|8865.6|8855.6|384
1722928800000|2024-08-06 07:20:00|8877.6|8867.6|8862.9|8852.9|8880.6|8870.6|8861.4|8851.4|337
1722929100000|2024-08-06 07:25:00|8863.1|8853.1|8855.4|8845.4|8864.4|8854.4|8849.6|8839.6|282
1722929400000|2024-08-06 07:30:00|8855.6|8845.6|8850.6|8840.6|8864.9|8854.9|8850.6|8840.6|302
1722929700000|2024-08-06 07:35:00|8850.9|8840.9|8846.1|8836.1|8850.9|8840.9|8837.1|8827.1|268
1722930000000|2024-08-06 07:40:00|8845.9|8835.9|8853.9|8843.9|8859.4|8849.4|8838.9|8828.9|309
1722930300000|2024-08-06 07:45:00|8854.1|8844.1|8851.6|8841.6|8854.6|8844.6|8842.6|8832.6|325
1722930600000|2024-08-06 07:50:00|8851.4|8841.4|8844.4|8834.4|8863.9|8853.9|8841.9|8831.9|313
1722930900000|2024-08-06 07:55:00|8844.1|8834.1|8849.6|8839.6|8859.1|8849.1|8840.1|8830.1|271
1722931200000|2024-08-06 08:00:00|8849.9|8839.9|8836.9|8826.9|8857.6|8847.6|8832.4|8822.4|423
1722931500000|2024-08-06 08:05:00|8836.6|8826.6|8846.9|8836.9|8859.4|8849.4|8831.4|8821.4|380
1722931800000|2024-08-06 08:10:00|8847.1|8837.1|8835.4|8825.4|8851.1|8841.1|8831.6|8821.6|333
1722932100000|2024-08-06 08:15:00|8836.6|8826.6|8831.9|8821.9|8848.9|8838.9|8831.9|8821.9|327
1722932400000|2024-08-06 08:20:00|8832.9|8822.9|8858.4|8848.4|8859.1|8849.1|8831.6|8821.6|325
1722932700000|2024-08-06 08:25:00|8858.6|8848.6|8855.4|8845.4|8864.6|8854.6|8850.6|8840.6|282
1722933000000|2024-08-06 08:30:00|8855.1|8845.1|8853.6|8843.6|8858.4|8848.4|8843.9|8833.9|234
1722933300000|2024-08-06 08:35:00|8853.4|8843.4|8839.4|8829.4|8854.6|8844.6|8839.4|8829.4|232
1722933600000|2024-08-06 08:40:00|8839.1|8829.1|8848.4|8838.4|8850.9|8840.9|8834.4|8824.4|232
1722933900000|2024-08-06 08:45:00|8848.6|8838.6|8849.9|8839.9|8853.9|8843.9|8843.4|8833.4|239
1722934200000|2024-08-06 08:50:00|8849.6|8839.6|8857.1|8847.1|8858.9|8848.9|8845.4|8835.4|229
1722934500000|2024-08-06 08:55:00|8857.4|8847.4|8839.4|8829.4|8858.9|8848.9|8839.1|8829.1|184
1722934800000|2024-08-06 09:00:00|8839.1|8829.1|8824.1|8814.1|8839.1|8829.1|8818.6|8808.6|284
1722935100000|2024-08-06 09:05:00|8824.4|8814.4|8835.6|8825.6|8842.1|8832.1|8824.4|8814.4|193
1722935400000|2024-08-06 09:10:00|8835.4|8825.4|8829.1|8819.1|8837.1|8827.1|8820.9|8810.9|257
1722935700000|2024-08-06 09:15:00|8828.9|8818.9|8826.1|8816.1|8834.1|8824.1|8824.1|8814.1|234
1722936000000|2024-08-06 09:20:00|8826.4|8816.4|8828.1|8818.1|8835.1|8825.1|8823.4|8813.4|261
1722936300000|2024-08-06 09:25:00|8828.4|8818.4|8816.9|8806.9|8833.4|8823.4|8816.6|8806.6|241
1722936600000|2024-08-06 09:30:00|8817.1|8807.1|8813.6|8803.6|8817.6|8807.6|8810.1|8800.1|273
1722936900000|2024-08-06 09:35:00|8813.9|8803.9|8807.6|8797.6|8814.4|8804.4|8807.6|8797.6|196
1722937200000|2024-08-06 09:40:00|8808.1|8798.1|8807.6|8797.6|8813.9|8803.9|8796.4|8786.4|303
1722937500000|2024-08-06 09:45:00|8807.1|8797.1|8796.4|8786.4|8807.1|8797.1|8793.4|8783.4|278
1722937800000|2024-08-06 09:50:00|8796.1|8786.1|8804.6|8794.6|8806.9|8796.9|8795.6|8785.6|232
1722938100000|2024-08-06 09:55:00|8804.4|8794.4|8803.6|8793.6|8810.1|8800.1|8803.4|8793.4|206
1722938400000|2024-08-06 10:00:00|8803.4|8793.4|8797.1|8787.1|8805.4|8795.4|8794.9|8784.9|211
1722938700000|2024-08-06 10:05:00|8796.9|8786.9|8812.9|8802.9|8813.9|8803.9|8790.9|8780.9|299
1722939000000|2024-08-06 10:10:00|8812.6|8802.6|8807.9|8797.9|8816.6|8806.6|8804.4|8794.4|252
1722939300000|2024-08-06 10:15:00|8806.9|8796.9|8814.9|8804.9|8815.1|8805.1|8802.6|8792.6|287
1722939600000|2024-08-06 10:20:00|8815.1|8805.1|8808.4|8798.4|8818.1|8808.1|8808.4|8798.4|178
1722939900000|2024-08-06 10:25:00|8808.6|8798.6|8807.4|8797.4|8811.9|8801.9|8800.4|8790.4|187
1722940200000|2024-08-06 10:30:00|8807.1|8797.1|8817.1|8807.1|8818.6|8808.6|8806.6|8796.6|282
1722940500000|2024-08-06 10:35:00|8817.4|8807.4|8831.9|8821.9|8832.6|8822.6|8815.6|8805.6|225
1722940800000|2024-08-06 10:40:00|8831.6|8821.6|8834.6|8824.6|8843.4|8833.4|8830.9|8820.9|245
1722941100000|2024-08-06 10:45:00|8834.4|8824.4|8840.4|8830.4|8844.6|8834.6|8829.4|8819.4|195
1722941400000|2024-08-06 10:50:00|8840.6|8830.6|8851.6|8841.6|8851.9|8841.9|8836.4|8826.4|257
1722941700000|2024-08-06 10:55:00|8850.6|8840.6|8859.1|8849.1|8864.9|8854.9|8847.6|8837.6|233
1722942000000|2024-08-06 11:00:00|8859.6|8849.6|8855.1|8845.1|8865.6|8855.6|8853.6|8843.6|200
1722942300000|2024-08-06 11:05:00|8854.9|8844.9|8852.4|8842.4|8857.1|8847.1|8840.9|8830.9|216
1722942600000|2024-08-06 11:10:00|8852.6|8842.6|8848.9|8838.9|8853.1|8843.1|8843.1|8833.1|222
1722942900000|2024-08-06 11:15:00|8848.6|8838.6|8842.1|8832.1|8850.1|8840.1|8840.6|8830.6|219
1722943200000|2024-08-06 11:20:00|8841.9|8831.9|8849.9|8839.9|8852.4|8842.4|8839.9|8829.9|174
1722943500000|2024-08-06 11:25:00|8849.6|8839.6|8845.4|8835.4|8851.1|8841.1|8840.9|8830.9|218
1722943800000|2024-08-06 11:30:00|8845.6|8835.6|8844.6|8834.6|8854.4|8844.4|8837.4|8827.4|292
1722944100000|2024-08-06 11:35:00|8844.4|8834.4|8843.1|8833.1|8849.9|8839.9|8839.6|8829.6|189
1722944400000|2024-08-06 11:40:00|8842.9|8832.9|8842.1|8832.1|8845.4|8835.4|8838.4|8828.4|192
1722944700000|2024-08-06 11:45:00|8842.4|8832.4|8853.1|8843.1|8854.4|8844.4|8834.6|8824.6|234
1722945000000|2024-08-06 11:50:00|8853.4|8843.4|8860.6|8850.6|8862.4|8852.4|8853.4|8843.4|250
1722945300000|2024-08-06 11:55:00|8860.9|8850.9|8858.6|8848.6|8871.5|8861.5|8857.6|8847.6|248
1722945600000|2024-08-06 12:00:00|8859.9|8849.9|8863.9|8853.9|8875.4|8865.4|8857.4|8847.4|347
1722945900000|2024-08-06 12:05:00|8863.6|8853.6|8865.4|8855.4|8871.9|8861.9|8863.6|8853.6|279
1722946200000|2024-08-06 12:10:00|8864.6|8854.6|8852.9|8842.9|8864.6|8854.6|8846.4|8836.4|317
1722946500000|2024-08-06 12:15:00|8852.6|8842.6|8843.6|8833.6|8853.4|8843.4|8843.4|8833.4|307
1722946800000|2024-08-06 12:20:00|8843.4|8833.4|8848.1|8838.1|8848.9|8838.9|8841.6|8831.6|286
1722947100000|2024-08-06 12:25:00|8847.9|8837.9|8842.6|8832.6|8849.1|8839.1|8841.6|8831.6|183
1722947400000|2024-08-06 12:30:00|8842.9|8832.9|8837.1|8827.1|8844.1|8834.1|8831.1|8821.1|287
1722947700000|2024-08-06 12:35:00|8837.6|8827.6|8841.4|8831.4|8844.9|8834.9|8834.4|8824.4|330
1722948000000|2024-08-06 12:40:00|8841.9|8831.9|8842.4|8832.4|8845.6|8835.6|8833.9|8823.9|286
1722948300000|2024-08-06 12:45:00|8842.1|8832.1|8841.4|8831.4|8842.1|8832.1|8835.9|8825.9|256
1722948600000|2024-08-06 12:50:00|8841.1|8831.1|8831.9|8821.9|8841.1|8831.1|8830.4|8820.4|204
1722948900000|2024-08-06 12:55:00|8832.1|8822.1|8831.9|8821.9|8837.6|8827.6|8826.6|8816.6|262
1722949200000|2024-08-06 13:00:00|8831.6|8821.6|8872.4|8862.4|8878.1|8868.1|8828.9|8818.9|732
1722949500000|2024-08-06 13:05:00|8872.9|8862.9|8893.9|8883.9|8894.1|8884.1|8867.6|8857.6|628
1722949800000|2024-08-06 13:10:00|8894.1|8884.1|8885.1|8875.1|8898.9|8888.9|8879.9|8869.9|531
1722950100000|2024-08-06 13:15:00|8884.9|8874.9|8874.1|8864.1|8884.9|8874.9|8866.6|8856.6|515
1722950400000|2024-08-06 13:20:00|8873.9|8863.9|8863.1|8853.1|8883.4|8873.4|8861.4|8851.4|529
1722950700000|2024-08-06 13:25:00|8862.9|8852.9|8858.9|8848.9|8867.6|8857.6|8854.1|8844.1|461
1722951000000|2024-08-06 13:30:00|8858.1|8848.1|8854.1|8844.1|8869.9|8859.9|8852.4|8842.4|638
1722951300000|2024-08-06 13:35:00|8853.6|8843.6|8875.9|8865.9|8880.9|8870.9|8850.4|8840.4|600
1722951600000|2024-08-06 13:40:00|8875.4|8865.4|8877.6|8867.6|8880.9|8870.9|8867.4|8857.4|579
1722951900000|2024-08-06 13:45:00|8875.6|8865.6|8886.6|8876.6|8895.1|8885.1|8865.4|8855.4|549
1722952200000|2024-08-06 13:50:00|8885.9|8875.9|8894.4|8884.4|8896.6|8886.6|8878.4|8868.4|539
1722952500000|2024-08-06 13:55:00|8894.6|8884.6|8884.4|8874.4|8897.4|8887.4|8876.4|8866.4|488
1722952800000|2024-08-06 14:00:00|8884.9|8874.9|8910.9|8900.9|8913.6|8903.6|8875.6|8865.6|600
1722953100000|2024-08-06 14:05:00|8909.9|8899.9|8923.9|8913.9|8925.9|8915.9|8908.6|8898.6|608
1722953400000|2024-08-06 14:10:00|8924.1|8914.1|8920.9|8910.9|8925.6|8915.6|8911.1|8901.1|510
1722953700000|2024-08-06 14:15:00|8921.1|8911.1|8911.4|8901.4|8922.4|8912.4|8903.6|8893.6|611
1722954000000|2024-08-06 14:20:00|8911.1|8901.1|8923.9|8913.9|8923.9|8913.9|8904.1|8894.1|580
1722954300000|2024-08-06 14:25:00|8924.1|8914.1|8912.4|8902.4|8924.9|8914.9|8910.9|8900.9|559
1722954600000|2024-08-06 14:30:00|8914.1|8904.1|8899.9|8889.9|8914.9|8904.9|8893.4|8883.4|587
1722954900000|2024-08-06 14:35:00|8900.1|8890.1|8891.6|8881.6|8900.1|8890.1|8889.4|8879.4|480
1722955200000|2024-08-06 14:40:00|8891.9|8881.9|8906.9|8896.9|8909.6|8899.6|8891.1|8881.1|383
1722955500000|2024-08-06 14:45:00|8906.4|8896.4|8927.1|8917.1|8939.4|8929.4|8906.1|8896.1|460
1722955800000|2024-08-06 14:50:00|8926.9|8916.9|8920.9|8910.9|8926.9|8916.9|8912.9|8902.9|463
1722956100000|2024-08-06 14:55:00|8920.6|8910.6|8918.6|8908.6|8923.6|8913.6|8910.9|8900.9|415
1722956400000|2024-08-06 15:00:00|8919.6|8909.6|8916.6|8906.6|8924.1|8914.1|8911.9|8901.9|368
1722956700000|2024-08-06 15:05:00|8916.9|8906.9|8919.6|8909.6|8928.6|8918.6|8916.9|8906.9|364
1722957000000|2024-08-06 15:10:00|8919.4|8909.4|8917.9|8907.9|8922.9|8912.9|8914.1|8904.1|330
1722957300000|2024-08-06 15:15:00|8917.6|8907.6|8920.4|8910.4|8926.9|8916.9|8904.6|8894.6|400
1722957600000|2024-08-06 15:20:00|8920.1|8910.1|8919.6|8909.6|8925.9|8915.9|8914.6|8904.6|408
1722957900000|2024-08-06 15:25:00|8919.9|8909.9|8913.1|8903.1|8934.1|8924.1|8913.1|8903.1|462
1722958200000|2024-08-06 15:30:00|8913.4|8903.4|8929.9|8919.9|8935.4|8925.4|8912.6|8902.6|446
1722958500000|2024-08-06 15:35:00|8929.6|8919.6|8932.1|8922.1|8943.9|8933.9|8927.6|8917.6|485
1722958800000|2024-08-06 15:40:00|8932.4|8922.4|8943.6|8933.6|8944.1|8934.1|8930.9|8920.9|491
1722959100000|2024-08-06 15:45:00|8943.9|8933.9|8932.6|8922.6|8943.9|8933.9|8927.6|8917.6|416
1722959400000|2024-08-06 15:50:00|8932.9|8922.9|8927.1|8917.1|8938.4|8928.4|8925.4|8915.4|380
1722959700000|2024-08-06 15:55:00|8927.4|8917.4|8932.9|8922.9|8933.9|8923.9|8926.4|8916.4|328
1722960000000|2024-08-06 16:00:00|8933.1|8923.1|8932.6|8922.6|8938.9|8928.9|8928.6|8918.6|241
1722960300000|2024-08-06 16:05:00|8932.9|8922.9|8923.4|8913.4|8933.6|8923.6|8922.4|8912.4|208
1722960600000|2024-08-06 16:10:00|8923.6|8913.6|8927.6|8917.6|8928.4|8918.4|8922.6|8912.6|178
1722960900000|2024-08-06 16:15:00|8927.9|8917.9|8929.6|8919.6|8936.1|8926.1|8925.9|8915.9|160
1722961200000|2024-08-06 16:20:00|8929.9|8919.9|8931.4|8921.4|8931.6|8921.6|8924.9|8914.9|207
1722961500000|2024-08-06 16:25:00|8931.1|8921.1|8924.6|8914.6|8931.1|8921.1|8923.6|8913.6|190
1722961800000|2024-08-06 16:30:00|8924.9|8914.9|8924.4|8914.4|8925.6|8915.6|8918.1|8908.1|123
1722962100000|2024-08-06 16:35:00|8924.9|8914.9|8927.1|8917.1|8927.1|8917.1|8918.9|8908.9|118
1722962400000|2024-08-06 16:40:00|8927.4|8917.4|8923.4|8913.4|8929.6|8919.6|8923.4|8913.4|141
1722962700000|2024-08-06 16:45:00|8923.1|8913.1|8918.6|8908.6|8927.4|8917.4|8918.4|8908.4|128
1722963000000|2024-08-06 16:50:00|8918.9|8908.9|8922.1|8912.1|8923.4|8913.4|8913.6|8903.6|199
1722963300000|2024-08-06 16:55:00|8921.9|8911.9|8917.5|8907.5|8922.6|8912.6|8915.1|8905.1|197
1722963600000|2024-08-06 17:00:00|8918|8908|8919.5|8909.5|8922.4|8912.4|8916.3|8906.3|135
1722963900000|2024-08-06 17:05:00|8919.8|8909.8|8923.8|8913.8|8925|8915|8918|8908|90
1722964200000|2024-08-06 17:10:00|8924|8914|8919|8909|8924.8|8914.8|8918.4|8908.4|112
1722964500000|2024-08-06 17:15:00|8919.3|8909.3|8916.5|8906.5|8920.8|8910.8|8915.4|8905.4|149
1722964800000|2024-08-06 17:20:00|8916.8|8906.8|8921.5|8911.5|8924.4|8914.4|8915.8|8905.8|136
1722965100000|2024-08-06 17:25:00|8921.8|8911.8|8929|8919|8929|8919|8920.4|8910.4|116
1722965400000|2024-08-06 17:30:00|8929.1|8919.1|8928.5|8918.5|8933.6|8923.6|8928|8918|97
1722965700000|2024-08-06 17:35:00|8928|8918|8936.3|8926.3|8938.6|8928.6|8927.5|8917.5|92
1722966000000|2024-08-06 17:40:00|8936|8926|8929.8|8919.8|8936|8926|8928.8|8918.8|151
1722966300000|2024-08-06 17:45:00|8929.5|8919.5|8926.3|8916.3|8930|8920|8925.4|8915.4|143
1722966600000|2024-08-06 17:50:00|8926.5|8916.5|8929.8|8919.8|8930.3|8920.3|8922.3|8912.3|151
1722966900000|2024-08-06 17:55:00|8929.5|8919.5|8934.1|8912.1|8940.4|8920.4|8929.5|8912.1|17
1722988800000|2024-08-07 00:00:00|8873.1|8853.1|8875.3|8865.3|8876.5|8866.5|8868.3|8853.1|121
1722989100000|2024-08-07 00:05:00|8875|8865|8877.5|8867.5|8878.5|8868.5|8874|8864|175
1722989400000|2024-08-07 00:10:00|8877.8|8867.8|8877.3|8867.3|8880.8|8870.8|8876.3|8866.3|144
1722989700000|2024-08-07 00:15:00|8876.8|8866.8|8877|8867|8878.8|8868.8|8871.8|8861.8|104
1722990000000|2024-08-07 00:20:00|8876.8|8866.8|8879.5|8869.5|8879.5|8869.5|8872.3|8862.3|124
1722990300000|2024-08-07 00:25:00|8879.8|8869.8|8883.8|8873.8|8883.8|8873.8|8876.8|8866.8|105
1722990600000|2024-08-07 00:30:00|8884|8874|8884.8|8874.8|8885.3|8875.3|8883|8873|75
1722990900000|2024-08-07 00:35:00|8885|8875|8896.5|8886.5|8896.5|8886.5|8882.3|8872.3|106
1722991200000|2024-08-07 00:40:00|8896.3|8886.3|8890.5|8880.5|8896.5|8886.5|8888|8878|109
1722991500000|2024-08-07 00:45:00|8890.8|8880.8|8895.8|8885.8|8900.8|8890.8|8890.8|8880.8|142
1722991800000|2024-08-07 00:50:00|8895.5|8885.5|8901|8891|8904|8894|8895.5|8885.5|133
1722992100000|2024-08-07 00:55:00|8900.8|8890.8|8904.5|8884.5|8907.3|8894.5|8895.5|8884.3|168
1722992400000|2024-08-07 01:00:00|8903.8|8883.8|8873.9|8863.9|8905|8890|8871.6|8861.6|550
1722992700000|2024-08-07 01:05:00|8874|8864|8859|8849|8877.5|8867.5|8855.5|8845.5|519
1722993000000|2024-08-07 01:10:00|8859.3|8849.3|8863.3|8853.3|8867.3|8857.3|8855.8|8845.8|449
1722993300000|2024-08-07 01:15:00|8863|8853|8850.3|8840.3|8865.8|8855.8|8849|8839|433
1722993600000|2024-08-07 01:20:00|8850|8840|8845.5|8835.5|8858.3|8848.3|8843.3|8833.3|400
1722993900000|2024-08-07 01:25:00|8845.8|8835.8|8848.5|8838.5|8858|8848|8845.8|8835.8|372
1722994200000|2024-08-07 01:30:00|8848.8|8838.8|8849.5|8839.5|8851.5|8841.5|8843.8|8833.8|464
1722994500000|2024-08-07 01:35:00|8849.3|8839.3|8835.8|8825.8|8850.5|8840.5|8835.5|8825.5|367
1722994800000|2024-08-07 01:40:00|8835.5|8825.5|8836.5|8826.5|8838.8|8828.8|8825.5|8815.5|413
1722995100000|2024-08-07 01:45:00|8836.8|8826.8|8857.8|8847.8|8860.3|8850.3|8836.8|8826.8|550
1722995400000|2024-08-07 01:50:00|8857.5|8847.5|8876.8|8866.8|8885.5|8875.5|8857.5|8847.5|519
1722995700000|2024-08-07 01:55:00|8877.5|8867.5|8889.5|8879.5|8892.5|8882.5|8875.3|8865.3|524
1722996000000|2024-08-07 02:00:00|8889.8|8879.8|8881.3|8871.3|8895.8|8885.8|8873|8863|503
1722996300000|2024-08-07 02:05:00|8881.5|8871.5|8881|8871|8883.8|8873.8|8870.5|8860.5|408
1722996600000|2024-08-07 02:10:00|8880.8|8870.8|8864.8|8854.8|8884|8874|8863|8853|306
1722996900000|2024-08-07 02:15:00|8864.5|8854.5|8862.5|8852.5|8867.5|8857.5|8861.3|8851.3|232
1722997200000|2024-08-07 02:20:00|8862.8|8852.8|8871|8861|8873|8863|8862.8|8852.8|250
1722997500000|2024-08-07 02:25:00|8871.3|8861.3|8876.8|8866.8|8878.3|8868.3|8871.3|8861.3|210
1722997800000|2024-08-07 02:30:00|8877|8867|8866.8|8856.8|8884.3|8874.3|8866.3|8856.3|407
1722998100000|2024-08-07 02:35:00|8867|8857|8865.8|8855.8|8873.5|8863.5|8864.3|8854.3|339
1722998400000|2024-08-07 02:40:00|8866|8856|8860|8850|8874.8|8864.8|8857.5|8847.5|376
1722998700000|2024-08-07 02:45:00|8859.8|8849.8|8854.5|8844.5|8861.5|8851.5|8848|8838|320
1722999000000|2024-08-07 02:50:00|8854.8|8844.8|8854|8844|8869.3|8859.3|8853.3|8843.3|308
1722999300000|2024-08-07 02:55:00|8854.3|8844.3|8861.5|8851.5|8862|8852|8852|8842|279
1722999600000|2024-08-07 03:00:00|8861.8|8851.8|8868|8858|8869.3|8859.3|8856.3|8846.3|252
1722999900000|2024-08-07 03:05:00|8868.3|8858.3|8859.5|8849.5|8871|8861|8857|8847|239
1723000200000|2024-08-07 03:10:00|8859.8|8849.8|8871|8861|8872|8862|8858.3|8848.3|243
1723000500000|2024-08-07 03:15:00|8871.3|8861.3|8868.8|8858.8|8871.8|8861.8|8865.8|8855.8|239
1723000800000|2024-08-07 03:20:00|8868.3|8858.3|8862.5|8852.5|8869.5|8859.5|8855.8|8845.8|318
1723001100000|2024-08-07 03:25:00|8862.8|8852.8|8857.3|8837.3|8866|8856|8853.5|8833.8|311
1723001400000|2024-08-07 03:30:00|8856.8|8836.8|8855.5|8845.5|8857.8|8846|8849.8|8834.3|154
1723001700000|2024-08-07 03:35:00|8855.8|8845.8|8854.3|8844.3|8859.5|8849.5|8854.3|8844.3|154
1723002000000|2024-08-07 03:40:00|8854|8844|8856.8|8846.8|8858.3|8848.3|8850.5|8840.5|180
1723002300000|2024-08-07 03:45:00|8856.5|8846.5|8856.5|8846.5|8859.8|8849.8|8854|8844|149
1723002600000|2024-08-07 03:50:00|8856.3|8846.3|8857.8|8847.8|8858.8|8848.8|8855|8845|141
1723002900000|2024-08-07 03:55:00|8857.5|8847.5|8862|8852|8862.3|8852.3|8856|8846|97
1723003200000|2024-08-07 04:00:00|8862.3|8852.3|8864|8854|8864|8854|8859.5|8849.5|86
1723003500000|2024-08-07 04:05:00|8863.5|8853.5|8863.5|8853.5|8864.5|8854.5|8861.5|8851.5|80
1723003800000|2024-08-07 04:10:00|8864|8854|8865.8|8855.8|8866|8856|8862|8852|98
1723004100000|2024-08-07 04:15:00|8866|8856|8865.8|8855.8|8866.8|8856.8|8863|8853|65
1723004400000|2024-08-07 04:20:00|8865.5|8855.5|8873|8863|8873.5|8863.5|8864|8854|78
1723004700000|2024-08-07 04:25:00|8873.3|8863.3|8876.8|8866.8|8877.8|8867.8|8873.3|8863.3|112
1723005000000|2024-08-07 04:30:00|8877.8|8867.8|8877.5|8867.5|8888|8878|8876.8|8866.8|149
1723005300000|2024-08-07 04:35:00|8877.8|8867.8|8878.8|8868.8|8882.5|8872.5|8876.8|8866.8|129
1723005600000|2024-08-07 04:40:00|8878.3|8868.3|8875|8865|8881.8|8871.8|8874|8864|111
1723005900000|2024-08-07 04:45:00|8875.3|8865.3|8872|8862|8875.3|8865.3|8871|8861|86
1723006200000|2024-08-07 04:50:00|8871.8|8861.8|8875.5|8865.5|8876.3|8866.3|8869.5|8859.5|58
1723006500000|2024-08-07 04:55:00|8875.8|8865.8|8875|8865|8880.5|8870.5|8875|8865|99
1723006800000|2024-08-07 05:00:00|8874.8|8864.8|8876|8866|8878.8|8868.8|8873.5|8863.5|131
1723007100000|2024-08-07 05:05:00|8876.3|8866.3|8879.8|8869.8|8883|8873|8875|8865|147
1723007400000|2024-08-07 05:10:00|8879.5|8869.5|8879.8|8869.8|8884|8874|8879.5|8869.5|137
1723007700000|2024-08-07 05:15:00|8880|8870|8892.5|8882.5|8892.5|8882.5|8876.8|8866.8|161
1723008000000|2024-08-07 05:20:00|8892.8|8882.8|8888.8|8878.8|8895|8885|8886.3|8876.3|211
1723008300000|2024-08-07 05:25:00|8888.5|8878.5|8896.5|8876.5|8897|8884|8888.3|8873.3|123
1723008600000|2024-08-07 05:30:00|8897|8877|8859|8849|8900.3|8880.3|8858|8848|510
1723008900000|2024-08-07 05:35:00|8858.8|8848.8|8856.8|8846.8|8866.5|8856.5|8853.3|8843.3|448
1723009200000|2024-08-07 05:40:00|8856.3|8846.3|8846.5|8836.5|8862.5|8852.5|8844.5|8834.5|463
1723009500000|2024-08-07 05:45:00|8846.3|8836.3|8851.3|8841.3|8857|8847|8842.8|8832.8|357
1723009800000|2024-08-07 05:50:00|8851.5|8841.5|8852.5|8842.5|8856|8846|8844.3|8834.3|332
1723010100000|2024-08-07 05:55:00|8852.3|8842.3|8851.8|8841.8|8859.5|8849.5|8844.8|8834.8|322
1723010400000|2024-08-07 06:00:00|8852|8842|8848.5|8838.5|8855.5|8845.5|8845.8|8835.8|354
1723010700000|2024-08-07 06:05:00|8848.3|8838.3|8862.5|8852.5|8863|8853|8848.3|8838.3|318
1723011000000|2024-08-07 06:10:00|8862.3|8852.3|8865.3|8855.3|8875.3|8865.3|8858.3|8848.3|359
1723011300000|2024-08-07 06:15:00|8865.8|8855.8|8857.8|8847.8|8871.3|8861.3|8850.8|8840.8|422
1723011600000|2024-08-07 06:20:00|8857.5|8847.5|8851.8|8841.8|8858.5|8848.5|8847.5|8837.5|278
1723011900000|2024-08-07 06:25:00|8851.5|8841.5|8865.3|8855.3|8865.5|8855.5|8851.5|8841.5|255
1723012200000|2024-08-07 06:30:00|8867|8857|8862.3|8852.3|8869|8857|8858|8848|275
1723012500000|2024-08-07 06:35:00|8862|8852|8858.5|8848.5|8866.3|8856.3|8855.5|8845.5|246
1723012800000|2024-08-07 06:40:00|8858.3|8848.3|8848|8838|8866.3|8856.3|8846.5|8836.5|281
1723013100000|2024-08-07 06:45:00|8848.3|8838.3|8848.5|8838.5|8850.8|8840.8|8839|8827.4|263
1723013400000|2024-08-07 06:50:00|8848.3|8838.3|8849|8839|8849|8839|8843.8|8833.8|256
1723013700000|2024-08-07 06:55:00|8848.8|8838.8|8858.6|8838.6|8861.6|8841.9|8846.4|8832.1|333
1723014000000|2024-08-07 07:00:00|8858.9|8838.9|8842.9|8832.9|8859.6|8841.4|8836.5|8826.5|358
1723014300000|2024-08-07 07:05:00|8843.4|8833.4|8839.1|8829.1|8846.6|8836.6|8833.6|8823.6|289
1723014600000|2024-08-07 07:10:00|8839.6|8829.6|8839.9|8829.9|8845.6|8835.6|8837.9|8827.9|244
1723014900000|2024-08-07 07:15:00|8840.1|8830.1|8825.4|8815.4|8843.9|8833.9|8825.1|8815.1|243
1723015200000|2024-08-07 07:20:00|8825.6|8815.6|8816.1|8806.1|8826.4|8816.4|8810.5|8800.5|321
1723015500000|2024-08-07 07:25:00|8816.4|8806.4|8812.9|8802.9|8822.4|8812.4|8812.4|8802.4|321
1723015800000|2024-08-07 07:30:00|8812.4|8802.4|8823.9|8813.9|8826.1|8816.1|8810.9|8800.9|298
1723016100000|2024-08-07 07:35:00|8824.1|8814.1|8819.6|8809.6|8827.4|8817.4|8818.4|8808.4|285
1723016400000|2024-08-07 07:40:00|8819.9|8809.9|8813.4|8803.4|8827.1|8817.1|8810.6|8800.6|252
1723016700000|2024-08-07 07:45:00|8813.6|8803.6|8829.4|8819.4|8829.9|8819.9|8809.9|8799.9|228
1723017000000|2024-08-07 07:50:00|8829.1|8819.1|8815.1|8805.1|8830.1|8820.1|8810.1|8800.1|249
1723017300000|2024-08-07 07:55:00|8815.6|8805.6|8818.9|8808.9|8822.6|8812.6|8812.9|8802.9|229
1723017600000|2024-08-07 08:00:00|8819.4|8809.4|8781.3|8771.3|8823.6|8813.6|8774.9|8754.9|526
1723017900000|2024-08-07 08:05:00|8781.5|8771.5|8782.4|8772.4|8795.1|8785.1|8779.4|8769.4|342
1723018200000|2024-08-07 08:10:00|8781.9|8771.9|8807.6|8797.6|8808.1|8798.1|8781.9|8771.9|260
1723018500000|2024-08-07 08:15:00|8807.9|8797.9|8803.6|8793.6|8808.6|8798.6|8799.1|8789.1|240
1723018800000|2024-08-07 08:20:00|8803.9|8793.9|8796.6|8786.6|8807.1|8797.1|8789.9|8779.9|277
1723019100000|2024-08-07 08:25:00|8797.1|8787.1|8795.6|8785.6|8799.6|8789.6|8792.4|8782.4|225
1723019400000|2024-08-07 08:30:00|8794.9|8784.9|8784.6|8774.6|8797.4|8787.4|8783.6|8773.6|251
1723019700000|2024-08-07 08:35:00|8784.9|8774.9|8785.6|8775.6|8787.1|8777.1|8777.6|8767.6|151
1723020000000|2024-08-07 08:40:00|8785.4|8775.4|8781.1|8771.1|8786.6|8776.6|8777.6|8767.6|209
1723020300000|2024-08-07 08:45:00|8781.4|8771.4|8782.1|8772.1|8782.6|8772.6|8768.4|8758.4|238
1723020600000|2024-08-07 08:50:00|8781.9|8771.9|8778.6|8768.6|8783.4|8773.4|8777.9|8767.9|148
1723020900000|2024-08-07 08:55:00|8778.9|8768.9|8788.1|8778.1|8788.1|8778.1|8773.9|8763.9|169
1723021200000|2024-08-07 09:00:00|8788.4|8778.4|8796.1|8786.1|8801.1|8791.1|8788.4|8778.4|203
1723021500000|2024-08-07 09:05:00|8796.4|8786.4|8798.9|8788.9|8805.9|8795.9|8792.9|8782.9|150
1723021800000|2024-08-07 09:10:00|8799.1|8789.1|8796.6|8786.6|8801.9|8791.9|8794.6|8784.6|175
1723022100000|2024-08-07 09:15:00|8796.9|8786.9|8795.1|8785.1|8798.9|8788.9|8791.1|8781.1|165
1723022400000|2024-08-07 09:20:00|8794.9|8784.9|8794.1|8784.1|8798.1|8788.1|8788.1|8778.1|143
1723022700000|2024-08-07 09:25:00|8793.9|8783.9|8799.6|8789.6|8809.4|8799.4|8793.4|8783.4|211
1723023000000|2024-08-07 09:30:00|8799.4|8789.4|8799.9|8789.9|8803.4|8793.4|8793.9|8783.9|181
1723023300000|2024-08-07 09:35:00|8800.1|8790.1|8817.1|8807.1|8819.1|8809.1|8798.1|8788.1|253
1723023600000|2024-08-07 09:40:00|8816.9|8806.9|8810.9|8800.9|8816.9|8806.9|8803.9|8793.9|229
1723023900000|2024-08-07 09:45:00|8811.1|8801.1|8814.4|8804.4|8816.4|8806.4|8810.4|8800.4|181
1723024200000|2024-08-07 09:50:00|8813.9|8803.9|8816.6|8806.6|8817.1|8807.1|8811.4|8801.4|177
1723024500000|2024-08-07 09:55:00|8816.9|8806.9|8819.6|8809.6|8825.6|8815.6|8816.6|8806.6|187
1723024800000|2024-08-07 10:00:00|8819.9|8809.9|8813.4|8803.4|8820.6|8810.6|8809.4|8799.4|135
1723025100000|2024-08-07 10:05:00|8814.1|8804.1|8813.4|8803.4|8818.6|8808.6|8811.4|8801.4|169
1723025400000|2024-08-07 10:10:00|8813.1|8803.1|8817.4|8807.4|8819.6|8809.6|8812.4|8802.4|135
1723025700000|2024-08-07 10:15:00|8815.4|8805.4|8809.1|8799.1|8817.6|8807.6|8806.9|8796.9|148
1723026000000|2024-08-07 10:20:00|8808.9|8798.9|8807.4|8797.4|8809.6|8799.6|8803.4|8793.4|145
1723026300000|2024-08-07 10:25:00|8807.6|8797.6|8807.9|8797.9|8812.1|8802.1|8806.1|8796.1|191
1723026600000|2024-08-07 10:30:00|8808.1|8798.1|8813.4|8803.4|8817.1|8807.1|8808.1|8798.1|175
1723026900000|2024-08-07 10:35:00|8813.6|8803.6|8813.4|8803.4|8814.9|8804.9|8809.1|8799.1|155
1723027200000|2024-08-07 10:40:00|8813.1|8803.1|8813.6|8803.6|8822.4|8812.4|8812.6|8802.6|171
1723027500000|2024-08-07 10:45:00|8813.4|8803.4|8808.9|8798.9|8813.4|8803.4|8806.1|8796.1|131
1723027800000|2024-08-07 10:50:00|8809.4|8799.4|8810.1|8800.1|8811.4|8801.4|8805.4|8795.4|134
1723028100000|2024-08-07 10:55:00|8810.4|8800.4|8815.4|8805.4|8816.1|8806.1|8808.4|8798.4|137
1723028400000|2024-08-07 11:00:00|8814.9|8804.9|8819.1|8809.1|8821.4|8811.4|8813.9|8803.9|189
1723028700000|2024-08-07 11:05:00|8819.4|8809.4|8809.4|8799.4|8819.9|8809.9|8807.4|8797.4|148
1723029000000|2024-08-07 11:10:00|8808.6|8798.6|8806.6|8796.6|8808.6|8798.6|8803.4|8793.4|171
1723029300000|2024-08-07 11:15:00|8806.9|8796.9|8813.6|8803.6|8813.9|8803.9|8801.9|8791.9|124
1723029600000|2024-08-07 11:20:00|8813.9|8803.9|8808.6|8798.6|8814.9|8804.9|8807.4|8797.4|125
1723029900000|2024-08-07 11:25:00|8808.9|8798.9|8815.4|8805.4|8816.6|8806.6|8804.9|8794.9|181
1723030200000|2024-08-07 11:30:00|8814.9|8804.9|8817.1|8807.1|8820.4|8810.4|8809.6|8799.6|179
1723030500000|2024-08-07 11:35:00|8817.4|8807.4|8820.4|8810.4|8821.4|8811.4|8813.1|8803.1|185
1723030800000|2024-08-07 11:40:00|8820.1|8810.1|8819.1|8809.1|8820.1|8810.1|8809.9|8799.9|229
1723031100000|2024-08-07 11:45:00|8818.1|8808.1|8812.6|8802.6|8818.4|8808.4|8804.1|8794.1|222
1723031400000|2024-08-07 11:50:00|8812.1|8802.1|8806.1|8796.1|8812.1|8802.1|8802.9|8792.9|185
1723031700000|2024-08-07 11:55:00|8805.9|8795.9|8818.1|8808.1|8818.4|8808.4|8805.6|8795.6|248
1723032000000|2024-08-07 12:00:00|8817.6|8807.6|8826.1|8816.1|8833.5|8823.5|8817.6|8807.6|357
1723032300000|2024-08-07 12:05:00|8825.9|8815.9|8819.4|8809.4|8825.9|8815.9|8816.1|8806.1|277
1723032600000|2024-08-07 12:10:00|8819.9|8809.9|8820.6|8810.6|8823.9|8813.9|8814.4|8804.4|213
1723032900000|2024-08-07 12:15:00|8821.4|8811.4|8820.9|8810.9|8827.6|8817.6|8819.1|8809.1|220
1723033200000|2024-08-07 12:20:00|8820.6|8810.6|8811.6|8801.6|8823.9|8813.9|8810.6|8800.6|232
1723033500000|2024-08-07 12:25:00|8811.4|8801.4|8810.9|8800.9|8813.9|8803.9|8806.1|8796.1|208
1723033800000|2024-08-07 12:30:00|8811.4|8801.4|8810.6|8800.6|8814.4|8804.4|8808.1|8798.1|244
1723034100000|2024-08-07 12:35:00|8811.1|8801.1|8811.6|8801.6|8817.6|8807.6|8810.9|8800.9|160
1723034400000|2024-08-07 12:40:00|8811.4|8801.4|8817.9|8807.9|8820.6|8810.6|8810.6|8800.6|205
1723034700000|2024-08-07 12:45:00|8817.6|8807.6|8824.6|8814.6|8826.6|8816.6|8815.6|8805.6|200
1723035000000|2024-08-07 12:50:00|8824.4|8814.4|8823.1|8813.1|8825.1|8815.1|8819.4|8809.4|204
1723035300000|2024-08-07 12:55:00|8822.9|8812.9|8832.6|8822.6|8833.4|8823.4|8817.4|8807.4|231
1723035600000|2024-08-07 13:00:00|8833.4|8823.4|8801.1|8791.1|8843.8|8833.8|8800.6|8790.6|666
1723035900000|2024-08-07 13:05:00|8800.9|8790.9|8812.1|8802.1|8813.6|8803.6|8800.4|8790.4|466
1723036200000|2024-08-07 13:10:00|8812.4|8802.4|8806.6|8796.6|8824.9|8814.9|8805.4|8795.4|466
1723036500000|2024-08-07 13:15:00|8806.4|8796.4|8793.6|8783.6|8806.4|8796.4|8786.4|8776.4|501
1723036800000|2024-08-07 13:20:00|8794.4|8784.4|8799.1|8789.1|8807.9|8797.9|8793.6|8783.6|445
1723037100000|2024-08-07 13:25:00|8799.4|8789.4|8811.9|8801.9|8813.1|8803.1|8798.1|8788.1|369
1723037400000|2024-08-07 13:30:00|8811.1|8801.1|8807.4|8797.4|8812.1|8802.1|8800.9|8790.9|545
1723037700000|2024-08-07 13:35:00|8807.9|8797.9|8794.1|8784.1|8811.1|8801.1|8794.1|8784.1|467
1723038000000|2024-08-07 13:40:00|8794.4|8784.4|8792.4|8782.4|8796.9|8786.9|8782.4|8772.4|435
1723038300000|2024-08-07 13:45:00|8792.1|8782.1|8786.1|8776.1|8794.4|8784.4|8784.9|8774.9|361
1723038600000|2024-08-07 13:50:00|8785.6|8775.6|8791.6|8781.6|8791.9|8781.9|8775.9|8765.9|441
1723038900000|2024-08-07 13:55:00|8791.4|8781.4|8785.4|8775.4|8795.6|8785.6|8779.4|8769.4|351
1723039200000|2024-08-07 14:00:00|8785.1|8775.1|8783.1|8773.1|8789.1|8779.1|8781.1|8771.1|405
1723039500000|2024-08-07 14:05:00|8782.9|8772.9|8777.1|8767.1|8784.9|8774.9|8775.9|8765.9|396
1723039800000|2024-08-07 14:10:00|8776.9|8766.9|8769.9|8759.9|8780.9|8770.9|8769.6|8759.6|390
1723040100000|2024-08-07 14:15:00|8769.6|8759.6|8775.9|8765.9|8782.4|8772.4|8768.4|8758.4|498
1723040400000|2024-08-07 14:20:00|8775.6|8765.6|8780.1|8770.1|8783.4|8773.4|8773.4|8763.4|400
1723040700000|2024-08-07 14:25:00|8780.4|8770.4|8774.9|8764.9|8781.1|8771.1|8773.1|8763.1|454
1723041000000|2024-08-07 14:30:00|8775.1|8765.1|8784.6|8774.6|8790.9|8780.9|8771.4|8761.4|480
1723041300000|2024-08-07 14:35:00|8784.9|8774.9|8790.4|8780.4|8796.4|8786.4|8783.4|8773.4|389
1723041600000|2024-08-07 14:40:00|8790.6|8780.6|8801.9|8791.9|8805.9|8795.9|8789.1|8779.1|362
1723041900000|2024-08-07 14:45:00|8801.4|8791.4|8803.4|8793.4|8810.4|8800.4|8798.9|8788.9|377
1723042200000|2024-08-07 14:50:00|8803.6|8793.6|8807.9|8797.9|8808.6|8798.6|8799.4|8789.4|413
1723042500000|2024-08-07 14:55:00|8807.6|8797.6|8808.6|8798.6|8808.6|8798.6|8801.9|8791.9|398
1723042800000|2024-08-07 15:00:00|8808.1|8798.1|8813.4|8803.4|8822.6|8812.6|8808.1|8798.1|468
1723043100000|2024-08-07 15:05:00|8813.1|8803.1|8809.6|8799.6|8815.4|8805.4|8807.9|8797.9|313
1723043400000|2024-08-07 15:10:00|8809.9|8799.9|8792.1|8782.1|8812.1|8802.1|8791.9|8781.9|331
1723043700000|2024-08-07 15:15:00|8792.4|8782.4|8792.9|8782.9|8801.6|8791.6|8788.6|8778.6|369
1723044000000|2024-08-07 15:20:00|8793.1|8783.1|8792.6|8782.6|8794.9|8784.9|8787.4|8777.4|309
1723044300000|2024-08-07 15:25:00|8792.4|8782.4|8792.4|8782.4|8797.1|8787.1|8786.9|8776.9|359
1723044600000|2024-08-07 15:30:00|8792.6|8782.6|8786.1|8776.1|8793.6|8783.6|8783.6|8773.6|307
1723044900000|2024-08-07 15:35:00|8786.4|8776.4|8786.4|8776.4|8795.1|8785.1|8780|8770|282
1723045200000|2024-08-07 15:40:00|8786.1|8776.1|8771.1|8761.1|8786.1|8776.1|8770.9|8760.9|342
1723045500000|2024-08-07 15:45:00|8770.9|8760.9|8780.9|8770.9|8781.1|8771.1|8768.4|8758.4|367
1723045800000|2024-08-07 15:50:00|8780.6|8770.6|8775.6|8765.6|8780.6|8770.6|8774.6|8764.6|314
1723046100000|2024-08-07 15:55:00|8775.4|8765.4|8778.4|8768.4|8780.1|8770.1|8775.1|8765.1|238
1723046400000|2024-08-07 16:00:00|8777.9|8767.9|8761.6|8751.6|8778.1|8768.1|8761.4|8751.4|242
1723046700000|2024-08-07 16:05:00|8761.9|8751.9|8768.4|8758.4|8770.1|8760.1|8757.6|8747.6|245
1723047000000|2024-08-07 16:10:00|8768.1|8758.1|8774.6|8764.6|8776.6|8766.6|8765.9|8755.9|234
1723047300000|2024-08-07 16:15:00|8774.9|8764.9|8767.6|8757.6|8775.4|8765.4|8765.6|8755.6|175
1723047600000|2024-08-07 16:20:00|8767.4|8757.4|8776.6|8766.6|8777.1|8767.1|8766.1|8756.1|152
1723047900000|2024-08-07 16:25:00|8776.9|8766.9|8770.6|8760.6|8776.9|8766.9|8767.6|8757.6|131
1723048200000|2024-08-07 16:30:00|8770.4|8760.4|8771.6|8761.6|8771.6|8761.6|8766.9|8756.9|128
1723048500000|2024-08-07 16:35:00|8771.9|8761.9|8768.6|8758.6|8772.9|8762.9|8765.4|8755.4|124
1723048800000|2024-08-07 16:40:00|8768.4|8758.4|8768.4|8758.4|8772.4|8762.4|8767.6|8757.6|147
1723049100000|2024-08-07 16:45:00|8768.6|8758.6|8766.1|8756.1|8772.6|8762.6|8765.9|8755.9|123
1723049400000|2024-08-07 16:50:00|8765.9|8755.9|8755.9|8745.9|8766.1|8756.1|8755.9|8742.4|252
1723049700000|2024-08-07 16:55:00|8756.1|8746.1|8767.4|8757.4|8767.5|8757.5|8755.9|8745.9|190
1723050000000|2024-08-07 17:00:00|8767.1|8757.1|8764.1|8754.1|8767.1|8757.1|8758.5|8748.5|170
1723050300000|2024-08-07 17:05:00|8764|8754|8756.3|8746.3|8765|8755|8755.9|8745.9|155
1723050600000|2024-08-07 17:10:00|8756.5|8746.5|8759.9|8749.9|8761.3|8751.3|8755.9|8745.9|139
1723050900000|2024-08-07 17:15:00|8759.4|8749.4|8755.9|8745.9|8759.5|8749.5|8755.8|8745.8|125
1723051200000|2024-08-07 17:20:00|8756.4|8746.4|8756.6|8746.6|8758.8|8748.8|8755.9|8745.9|144
1723051500000|2024-08-07 17:25:00|8756.9|8746.9|8751.3|8741.3|8758|8748|8750.3|8740.3|152
1723051800000|2024-08-07 17:30:00|8752.3|8742.3|8752.3|8742.3|8754|8744|8750.3|8740.3|168
1723052100000|2024-08-07 17:35:00|8752.5|8742.5|8758.6|8748.6|8761.4|8751.4|8752.3|8742.3|117
1723052400000|2024-08-07 17:40:00|8758.3|8748.3|8756.4|8746.4|8758.5|8748.5|8755.1|8745.1|99
1723052700000|2024-08-07 17:45:00|8756.3|8746.3|8756.5|8746.5|8757.5|8747.5|8755|8745|126
1723053000000|2024-08-07 17:50:00|8756.8|8746.8|8760.8|8750.8|8762.9|8752.9|8755.6|8745.6|152
1723053300000|2024-08-07 17:55:00|8760.6|8750.6|8764.4|8742.4|8766.4|8750.6|8759|8740.1|39
1723075200000|2024-08-08 00:00:00|8743.1|8723.1|8733.9|8723.9|8743.6|8726.5|8732.5|8716.6|160
1723075500000|2024-08-08 00:05:00|8733.6|8723.6|8739.3|8729.3|8742.8|8732.8|8732.3|8722.3|168
1723075800000|2024-08-08 00:10:00|8739|8729|8742|8732|8747.6|8737.6|8737.4|8727.4|183
1723076100000|2024-08-08 00:15:00|8742.1|8732.1|8744.3|8734.3|8750.5|8740.5|8742.1|8732.1|172
1723076400000|2024-08-08 00:20:00|8744.5|8734.5|8747.8|8737.8|8748.3|8738.3|8742.3|8732.3|145
1723076700000|2024-08-08 00:25:00|8748|8738|8748.5|8738.5|8752|8742|8747|8737|159
1723077000000|2024-08-08 00:30:00|8748.3|8738.3|8750|8740|8752.5|8742.5|8748.3|8738.3|160
1723077300000|2024-08-08 00:35:00|8750.3|8740.3|8753|8743|8753.8|8743.8|8750.3|8740.3|127
1723077600000|2024-08-08 00:40:00|8752.8|8742.8|8746.3|8736.3|8753|8743|8744.5|8734.5|102
1723077900000|2024-08-08 00:45:00|8745.8|8735.8|8746.8|8736.8|8749.3|8739.3|8744.3|8734.3|143
1723078200000|2024-08-08 00:50:00|8747|8737|8753.5|8743.5|8755.8|8745.8|8746.8|8736.8|175
1723078500000|2024-08-08 00:55:00|8753.3|8743.3|8762.8|8742.8|8764.3|8748.5|8751|8741|174
1723078800000|2024-08-08 01:00:00|8762.5|8742.5|8786.8|8776.8|8790.3|8780.3|8762|8742|595
1723079100000|2024-08-08 01:05:00|8786.5|8776.5|8780.8|8770.8|8790.3|8780.3|8779.4|8769.4|489
1723079400000|2024-08-08 01:10:00|8781|8771|8785.5|8775.5|8788.5|8778.5|8774.8|8764.8|454
1723079700000|2024-08-08 01:15:00|8785.8|8775.8|8793|8783|8795.5|8785.5|8768.3|8758.3|529
1723080000000|2024-08-08 01:20:00|8792.8|8782.8|8788.3|8778.3|8795|8785|8785.8|8775.8|402
1723080300000|2024-08-08 01:25:00|8788|8778|8779.5|8769.5|8792|8782|8778.8|8768.8|398
1723080600000|2024-08-08 01:30:00|8779.8|8769.8|8768.8|8758.8|8790.8|8780.8|8768|8758|489
1723080900000|2024-08-08 01:35:00|8769|8759|8767.3|8757.3|8782|8772|8767.3|8757.3|454
1723081200000|2024-08-08 01:40:00|8767.5|8757.5|8767.3|8757.3|8780|8770|8762.8|8752.8|446
1723081500000|2024-08-08 01:45:00|8767|8757|8757.3|8747.3|8770.3|8760.3|8753|8743|451
1723081800000|2024-08-08 01:50:00|8757.5|8747.5|8770.5|8760.5|8773.8|8763.8|8755.5|8745.5|385
1723082100000|2024-08-08 01:55:00|8770.8|8760.8|8759|8749|8776|8766|8757.5|8747.5|415
1723082400000|2024-08-08 02:00:00|8758.8|8748.8|8764.5|8754.5|8769|8759|8755.8|8745.8|433
1723082700000|2024-08-08 02:05:00|8764.8|8754.8|8767.8|8757.8|8770.3|8760.3|8764|8754|411
1723083000000|2024-08-08 02:10:00|8767.5|8757.5|8765|8755|8773.3|8763.3|8762|8752|373
1723083300000|2024-08-08 02:15:00|8764.8|8754.8|8768.8|8758.8|8772|8762|8763.8|8753.8|181
1723083600000|2024-08-08 02:20:00|8768.5|8758.5|8775.5|8765.5|8776.5|8766.5|8768|8758|144
1723083900000|2024-08-08 02:25:00|8775.8|8765.8|8773.5|8763.5|8776|8766|8771.8|8761.8|126
1723084200000|2024-08-08 02:30:00|8773.8|8763.8|8773.8|8763.8|8780.8|8770.8|8767|8757|455
1723084500000|2024-08-08 02:35:00|8774|8764|8773.3|8763.3|8784.3|8774.3|8772|8762|361
1723084800000|2024-08-08 02:40:00|8773.5|8763.5|8779.5|8769.5|8781.8|8771.8|8771.3|8761.3|375
1723085100000|2024-08-08 02:45:00|8779|8769|8776|8766|8781.3|8771.3|8775.3|8765.3|371
1723085400000|2024-08-08 02:50:00|8775.8|8765.8|8782.5|8772.5|8784.3|8774.3|8771|8761|343
1723085700000|2024-08-08 02:55:00|8783.3|8773.3|8779.8|8769.8|8788.3|8778.3|8779.8|8769.8|354
1723086000000|2024-08-08 03:00:00|8780.3|8770.3|8783.5|8773.5|8786.3|8776.3|8776.8|8766.8|372
1723086300000|2024-08-08 03:05:00|8783.8|8773.8|8788|8778|8790.5|8780.5|8783.8|8773.8|324
1723086600000|2024-08-08 03:10:00|8788.3|8778.3|8794.5|8784.5|8795.5|8785.5|8786.8|8776.8|334
1723086900000|2024-08-08 03:15:00|8795|8785|8790|8780|8795.8|8785.8|8786.5|8776.5|271
1723087200000|2024-08-08 03:20:00|8789.8|8779.8|8790.5|8780.5|8791|8781|8782.8|8772.8|281
1723087500000|2024-08-08 03:25:00|8790.8|8780.8|8791.8|8771.8|8795.5|8781.3|8785.3|8771.8|269
1723087800000|2024-08-08 03:30:00|8792|8772|8784|8774|8794.8|8778.5|8783.5|8772|101
1723088100000|2024-08-08 03:35:00|8782.8|8772.8|8787.3|8777.3|8788.3|8778.3|8782.5|8772.5|73
1723088400000|2024-08-08 03:40:00|8787.5|8777.5|8792.5|8782.5|8795.5|8785.5|8787.5|8777.5|116
1723088700000|2024-08-08 03:45:00|8792.8|8782.8|8791.8|8781.8|8795.5|8785.5|8791.3|8781.3|94
1723089000000|2024-08-08 03:50:00|8792|8782|8793|8783|8793.5|8783.5|8790|8780|109
1723089300000|2024-08-08 03:55:00|8793.3|8783.3|8792.8|8782.8|8793.5|8783.5|8788.5|8778.5|138
1723089600000|2024-08-08 04:00:00|8792.5|8782.5|8791.5|8781.5|8795|8785|8791|8781|105
1723089900000|2024-08-08 04:05:00|8791.3|8781.3|8794|8784|8796.8|8786.8|8791.3|8781.3|111
1723090200000|2024-08-08 04:10:00|8794.3|8784.3|8793.5|8783.5|8797|8787|8791.5|8781.5|100
1723090500000|2024-08-08 04:15:00|8793.8|8783.8|8793.5|8783.5|8795|8785|8791|8781|83
1723090800000|2024-08-08 04:20:00|8793.8|8783.8|8789.3|8779.3|8794.3|8784.3|8787.3|8777.3|85
1723091100000|2024-08-08 04:25:00|8788.8|8778.8|8783.8|8773.8|8789.5|8779.5|8783|8773|77
1723091400000|2024-08-08 04:30:00|8783.3|8773.3|8773.8|8763.8|8783.8|8773.8|8772|8762|128
1723091700000|2024-08-08 04:35:00|8773.5|8763.5|8776|8766|8778.5|8768.5|8773.5|8763.5|97
1723092000000|2024-08-08 04:40:00|8776.3|8766.3|8777.3|8767.3|8778.5|8768.5|8776|8766|62
1723092300000|2024-08-08 04:45:00|8777|8767|8778.3|8768.3|8778.3|8768.3|8772.8|8762.8|96
1723092600000|2024-08-08 04:50:00|8778|8768|8781.3|8771.3|8789.5|8779.5|8777|8767|112
1723092900000|2024-08-08 04:55:00|8781|8771|8781.8|8771.8|8783.5|8773.5|8777.8|8767.8|56
1723093200000|2024-08-08 05:00:00|8781.5|8771.5|8779.3|8769.3|8783|8773|8775.5|8765.5|159
1723093500000|2024-08-08 05:05:00|8779.5|8769.5|8781.3|8771.3|8783.3|8773.3|8778|8768|139
1723093800000|2024-08-08 05:10:00|8782|8772|8775|8765|8782.3|8772.3|8773|8763|117
1723094100000|2024-08-08 05:15:00|8775.3|8765.3|8780.5|8770.5|8782.5|8772.5|8774.8|8764.8|121
1723094400000|2024-08-08 05:20:00|8780.8|8770.8|8785.5|8775.5|8787.5|8777.5|8778|8768|141
1723094700000|2024-08-08 05:25:00|8786|8776|8798.5|8778.5|8798.5|8784|8785.8|8775.8|121
1723095000000|2024-08-08 05:30:00|8798|8778|8777|8767|8805.3|8785.3|8774.8|8764.8|404
1723095300000|2024-08-08 05:35:00|8776.8|8766.8|8760|8750|8776.8|8766.8|8758|8748|382
1723095600000|2024-08-08 05:40:00|8759.8|8749.8|8767.5|8757.5|8769|8759|8757.8|8747.8|360
1723095900000|2024-08-08 05:45:00|8767.3|8757.3|8772.8|8762.8|8774.5|8764.5|8764|8754|318
1723096200000|2024-08-08 05:50:00|8773|8763|8775.3|8765.3|8777.3|8767.3|8765.8|8755.8|315
1723096500000|2024-08-08 05:55:00|8775|8765|8788.5|8778.5|8793.8|8783.8|8774.3|8764.3|301
1723096800000|2024-08-08 06:00:00|8788.8|8778.8|8781.5|8771.5|8797|8787|8780.5|8770.5|327
1723097100000|2024-08-08 06:05:00|8781.3|8771.3|8791.5|8781.5|8791.8|8781.8|8779.8|8769.8|290
1723097400000|2024-08-08 06:10:00|8791.3|8781.3|8794.3|8784.3|8802.5|8792.5|8790.8|8780.8|341
1723097700000|2024-08-08 06:15:00|8794|8784|8782|8772|8794|8784|8780.5|8770.5|353
1723098000000|2024-08-08 06:20:00|8781.8|8771.8|8790.8|8780.8|8791.8|8781.8|8777.5|8767.5|343
1723098300000|2024-08-08 06:25:00|8791|8781|8786.3|8776.3|8797.5|8787.5|8784.5|8774.5|359
1723098600000|2024-08-08 06:30:00|8786|8776|8798|8788|8799.3|8789.3|8785|8775|346
1723098900000|2024-08-08 06:35:00|8798.3|8788.3|8791|8781|8798.5|8788.5|8788|8778|273
1723099200000|2024-08-08 06:40:00|8790.8|8780.8|8772.8|8762.8|8791.5|8781.5|8771|8761|343
1723099500000|2024-08-08 06:45:00|8772.5|8762.5|8778.8|8768.8|8779.5|8769.5|8770|8760|321
1723099800000|2024-08-08 06:50:00|8778.5|8768.5|8782.5|8772.5|8786.8|8776.8|8777.8|8767.8|232
1723100100000|2024-08-08 06:55:00|8782.8|8772.8|8784.9|8764.9|8796.8|8781.6|8782.8|8764.9|275
1723100400000|2024-08-08 07:00:00|8784.6|8764.6|8791.1|8781.1|8812.6|8799.1|8784.6|8764.6|361
1723100700000|2024-08-08 07:05:00|8791.4|8781.4|8779.4|8769.4|8792.6|8782.6|8777.1|8767.1|285
1723101000000|2024-08-08 07:10:00|8779.1|8769.1|8757.6|8747.6|8779.1|8769.1|8756.4|8746.4|283
1723101300000|2024-08-08 07:15:00|8757.4|8747.4|8757.4|8747.4|8759.9|8749.9|8748.6|8738.6|279
1723101600000|2024-08-08 07:20:00|8757.1|8747.1|8739.6|8729.6|8757.1|8747.1|8735.6|8725.6|275
1723101900000|2024-08-08 07:25:00|8739.4|8729.4|8729.4|8719.4|8739.4|8729.4|8723.4|8713.4|198
1723102200000|2024-08-08 07:30:00|8729.1|8719.1|8734.9|8724.9|8735.1|8725.1|8720.9|8710.9|264
1723102500000|2024-08-08 07:35:00|8735.1|8725.1|8733.1|8723.1|8741.1|8731.1|8726.6|8716.6|328
1723102800000|2024-08-08 07:40:00|8732.9|8722.9|8725.9|8715.9|8741.6|8731.6|8724.9|8714.9|226
1723103100000|2024-08-08 07:45:00|8726.1|8716.1|8730.1|8720.1|8737.1|8727.1|8724.9|8714.9|250
1723103400000|2024-08-08 07:50:00|8730.4|8720.4|8732.9|8722.9|8733.4|8723.4|8725.9|8715.9|236
1723103700000|2024-08-08 07:55:00|8732.4|8722.4|8739.6|8729.6|8740.1|8730.1|8729.9|8719.9|168
1723104000000|2024-08-08 08:00:00|8739.9|8729.9|8777.9|8767.9|8781.4|8771.4|8739.9|8729.9|428
1723104300000|2024-08-08 08:05:00|8777.6|8767.6|8789.6|8779.6|8791.1|8781.1|8768.1|8758.1|352
1723104600000|2024-08-08 08:10:00|8789.4|8779.4|8802.1|8792.1|8803.9|8793.9|8773.9|8763.9|278
1723104900000|2024-08-08 08:15:00|8801.9|8791.9|8791.1|8781.1|8804.4|8794.4|8785.9|8775.9|276
1723105200000|2024-08-08 08:20:00|8791.4|8781.4|8790.6|8780.6|8791.9|8781.9|8779.4|8769.4|231
1723105500000|2024-08-08 08:25:00|8790.4|8780.4|8786.9|8776.9|8790.4|8780.4|8783.4|8773.4|163
1723105800000|2024-08-08 08:30:00|8786.6|8776.6|8784.4|8774.4|8786.6|8776.6|8774.6|8764.6|192
1723106100000|2024-08-08 08:35:00|8784.6|8774.6|8784.4|8774.4|8790.6|8780.6|8781.4|8771.4|200
1723106400000|2024-08-08 08:40:00|8784.1|8774.1|8792.1|8782.1|8793.6|8783.6|8783.6|8773.6|196
1723106700000|2024-08-08 08:45:00|8791.9|8781.9|8791.4|8781.4|8796.1|8786.1|8787.1|8777.1|178
1723107000000|2024-08-08 08:50:00|8791.6|8781.6|8787.6|8777.6|8792.9|8782.9|8784.1|8774.1|182
1723107300000|2024-08-08 08:55:00|8787.9|8777.9|8788.4|8778.4|8795.1|8785.1|8786.6|8776.6|190
1723107600000|2024-08-08 09:00:00|8788.1|8778.1|8789.6|8779.6|8795.6|8785.6|8788.1|8778.1|215
1723107900000|2024-08-08 09:05:00|8789.9|8779.9|8794.9|8784.9|8798.1|8788.1|8789.1|8779.1|154
1723108200000|2024-08-08 09:10:00|8794.6|8784.6|8795.1|8785.1|8798.1|8788.1|8792.1|8782.1|127
1723108500000|2024-08-08 09:15:00|8795.4|8785.4|8797.9|8787.9|8799.4|8789.4|8791.6|8781.6|150
1723108800000|2024-08-08 09:20:00|8797.6|8787.6|8789.4|8779.4|8799.9|8789.9|8789.1|8779.1|148
1723109100000|2024-08-08 09:25:00|8789.6|8779.6|8787.1|8777.1|8790.4|8780.4|8783.9|8773.9|126
1723109400000|2024-08-08 09:30:00|8787.6|8777.6|8778.6|8768.6|8790.1|8780.1|8777.4|8767.4|163
1723109700000|2024-08-08 09:35:00|8778.4|8768.4|8771.4|8761.4|8780.4|8770.4|8768.6|8758.6|141
1723110000000|2024-08-08 09:40:00|8771.6|8761.6|8766.1|8756.1|8775.6|8765.6|8766.1|8756.1|131
1723110300000|2024-08-08 09:45:00|8765.9|8755.9|8761.9|8751.9|8769.4|8759.4|8761.6|8751.6|150
1723110600000|2024-08-08 09:50:00|8762.1|8752.1|8753.9|8743.9|8764.9|8754.9|8753.4|8743.4|162
1723110900000|2024-08-08 09:55:00|8753.6|8743.6|8763.1|8753.1|8763.4|8753.4|8753.1|8743.1|174
1723111200000|2024-08-08 10:00:00|8762.9|8752.9|8761.4|8751.4|8769.6|8759.6|8759.9|8749.9|221
1723111500000|2024-08-08 10:05:00|8761.6|8751.6|8764.9|8754.9|8769.9|8759.9|8760.6|8750.6|170
1723111800000|2024-08-08 10:10:00|8764.6|8754.6|8763.1|8753.1|8769.6|8759.6|8761.4|8751.4|147
1723112100000|2024-08-08 10:15:00|8761.6|8751.6|8771.4|8761.4|8778.9|8768.9|8759.4|8749.4|177
1723112400000|2024-08-08 10:20:00|8771.6|8761.6|8772.6|8762.6|8776.6|8766.6|8769.6|8759.6|120
1723112700000|2024-08-08 10:25:00|8772.4|8762.4|8764.4|8754.4|8772.6|8762.6|8762.9|8752.9|157
1723113000000|2024-08-08 10:30:00|8764.1|8754.1|8755.4|8745.4|8764.1|8754.1|8752.9|8742.9|191
1723113300000|2024-08-08 10:35:00|8755.1|8745.1|8758.4|8748.4|8759.6|8749.6|8749.6|8739.6|161
1723113600000|2024-08-08 10:40:00|8758.6|8748.6|8768.1|8758.1|8768.1|8758.1|8758.6|8748.6|175
1723113900000|2024-08-08 10:45:00|8768.4|8758.4|8764.4|8754.4|8769.4|8759.4|8763.1|8753.1|150
1723114200000|2024-08-08 10:50:00|8764.1|8754.1|8769.1|8759.1|8771.4|8761.4|8763.6|8753.6|134
1723114500000|2024-08-08 10:55:00|8768.9|8758.9|8760.6|8750.6|8770.6|8760.6|8760.1|8750.1|144
1723114800000|2024-08-08 11:00:00|8760.9|8750.9|8765.4|8755.4|8768.1|8758.1|8758.4|8748.4|184
1723115100000|2024-08-08 11:05:00|8765.1|8755.1|8767.1|8757.1|8767.1|8757.1|8761.6|8751.6|125
1723115400000|2024-08-08 11:10:00|8767.4|8757.4|8772.4|8762.4|8776.9|8766.9|8767.1|8757.1|197
1723115700000|2024-08-08 11:15:00|8772.6|8762.6|8777.1|8767.1|8777.1|8767.1|8767.4|8757.4|166
1723116000000|2024-08-08 11:20:00|8776.9|8766.9|8778.9|8768.9|8780.1|8770.1|8772.6|8762.6|168
1723116300000|2024-08-08 11:25:00|8779.4|8769.4|8777.9|8767.9|8781.1|8771.1|8774.1|8764.1|126
1723116600000|2024-08-08 11:30:00|8777.6|8767.6|8777.6|8767.6|8781.1|8771.1|8766.6|8756.6|224
1723116900000|2024-08-08 11:35:00|8775.9|8765.9|8772.1|8762.1|8777.1|8767.1|8765.6|8755.6|268
1723117200000|2024-08-08 11:40:00|8772.4|8762.4|8772.4|8762.4|8774.6|8764.6|8768.4|8758.4|177
1723117500000|2024-08-08 11:45:00|8772.1|8762.1|8775.1|8765.1|8776.1|8766.1|8770.9|8760.9|224
1723117800000|2024-08-08 11:50:00|8774.9|8764.9|8780.1|8770.1|8782.9|8772.9|8773.9|8763.9|244
1723118100000|2024-08-08 11:55:00|8780.4|8770.4|8791.1|8781.1|8792.1|8782.1|8779.9|8769.9|265
1723118400000|2024-08-08 12:00:00|8791.4|8781.4|8796.6|8786.6|8802.4|8792.4|8784.6|8774.6|349
1723118700000|2024-08-08 12:05:00|8796.4|8786.4|8788.4|8778.4|8796.4|8786.4|8783.1|8773.1|282
1723119000000|2024-08-08 12:10:00|8787.9|8777.9|8803.1|8793.1|8805.9|8795.9|8786.9|8776.9|281
1723119300000|2024-08-08 12:15:00|8802.9|8792.9|8787.6|8777.6|8802.9|8792.9|8783.9|8773.9|308
1723119600000|2024-08-08 12:20:00|8787.4|8777.4|8781.6|8771.6|8788.9|8778.9|8777.1|8767.1|222
1723119900000|2024-08-08 12:25:00|8781.4|8771.4|8777.4|8767.4|8781.4|8771.4|8774.6|8764.6|204
1723120200000|2024-08-08 12:30:00|8776.1|8766.1|8762.1|8752.1|8786.9|8776.9|8758.9|8748.9|622
1723120500000|2024-08-08 12:35:00|8763.1|8753.1|8749.6|8739.6|8766.4|8756.4|8747.4|8737.4|500
1723120800000|2024-08-08 12:40:00|8749.4|8739.4|8751.6|8741.6|8759.9|8749.9|8746.9|8736.9|341
1723121100000|2024-08-08 12:45:00|8752.1|8742.1|8747.9|8737.9|8753.4|8743.4|8737.6|8727.6|364
1723121400000|2024-08-08 12:50:00|8748.1|8738.1|8750.1|8740.1|8754.1|8744.1|8744.6|8734.6|297
1723121700000|2024-08-08 12:55:00|8749.9|8739.9|8747.6|8737.6|8750.1|8740.1|8743.1|8733.1|274
1723122000000|2024-08-08 13:00:00|8748.9|8738.9|8773.1|8763.1|8773.1|8763.1|8746.9|8736.9|636
1723122300000|2024-08-08 13:05:00|8772.4|8762.4|8769.4|8759.4|8776.4|8766.4|8767.4|8757.4|500
1723122600000|2024-08-08 13:10:00|8769.6|8759.6|8772.4|8762.4|8772.9|8762.9|8760.6|8750.6|335
1723122900000|2024-08-08 13:15:00|8772.1|8762.1|8759.1|8749.1|8772.9|8762.9|8755.9|8745.9|334
1723123200000|2024-08-08 13:20:00|8758.9|8748.9|8754.9|8744.9|8764.6|8754.6|8753.4|8743.4|323
1723123500000|2024-08-08 13:25:00|8754.6|8744.6|8769.6|8759.6|8778.4|8768.4|8754.1|8744.1|427
1723123800000|2024-08-08 13:30:00|8769.4|8759.4|8777.6|8767.6|8778.1|8768.1|8765.6|8755.6|547
1723124100000|2024-08-08 13:35:00|8777.9|8767.9|8775.6|8765.6|8791.1|8781.1|8774.4|8764.4|589
1723124400000|2024-08-08 13:40:00|8775.9|8765.9|8774.6|8764.6|8780.9|8770.9|8770.4|8760.4|527
1723124700000|2024-08-08 13:45:00|8774.4|8764.4|8772.6|8762.6|8775.6|8765.6|8760.6|8750.6|506
1723125000000|2024-08-08 13:50:00|8772.9|8762.9|8770.9|8760.9|8776.1|8766.1|8767.1|8757.1|459
1723125300000|2024-08-08 13:55:00|8771.1|8761.1|8781.9|8771.9|8782.9|8772.9|8766.1|8756.1|428
1723125600000|2024-08-08 14:00:00|8781.6|8771.6|8792.9|8782.9|8799.9|8789.9|8776.6|8766.6|538
1723125900000|2024-08-08 14:05:00|8792.6|8782.6|8794.4|8784.4|8795.4|8785.4|8783.6|8773.6|447
1723126200000|2024-08-08 14:10:00|8794.1|8784.1|8792.1|8782.1|8798.1|8788.1|8788.9|8778.9|429
1723126500000|2024-08-08 14:15:00|8791.9|8781.9|8791.9|8781.9|8800.6|8790.6|8787.6|8777.6|405
1723126800000|2024-08-08 14:20:00|8791.6|8781.6|8785.1|8775.1|8792.1|8782.1|8782.6|8772.6|390
1723127100000|2024-08-08 14:25:00|8784.9|8774.9|8817.1|8807.1|8817.1|8807.1|8784.9|8774.9|418
1723127400000|2024-08-08 14:30:00|8817.4|8807.4|8805.4|8795.4|8817.6|8807.6|8801.4|8791.4|519
1723127700000|2024-08-08 14:35:00|8805.6|8795.6|8797.1|8787.1|8806.4|8796.4|8795.9|8785.9|440
1723128000000|2024-08-08 14:40:00|8796.9|8786.9|8787.6|8777.6|8797.9|8787.9|8784.6|8774.6|436
1723128300000|2024-08-08 14:45:00|8787.4|8777.4|8782.6|8772.6|8788.4|8778.4|8777.9|8767.9|452
1723128600000|2024-08-08 14:50:00|8782.4|8772.4|8781.6|8771.6|8785.9|8775.9|8776.4|8766.4|363
1723128900000|2024-08-08 14:55:00|8781.4|8771.4|8784.4|8774.4|8784.4|8774.4|8771.9|8761.9|381
1723129200000|2024-08-08 15:00:00|8784.6|8774.6|8784.1|8774.1|8786.9|8776.9|8777.4|8767.4|350
1723129500000|2024-08-08 15:05:00|8784.4|8774.4|8780.4|8770.4|8790.1|8780.1|8776.4|8766.4|361
1723129800000|2024-08-08 15:10:00|8780.1|8770.1|8768.1|8758.1|8781.6|8771.6|8768.1|8758.1|320
1723130100000|2024-08-08 15:15:00|8767.6|8757.6|8782.6|8772.6|8782.6|8772.6|8767.6|8757.6|366
1723130400000|2024-08-08 15:20:00|8782.4|8772.4|8787.1|8777.1|8787.9|8777.9|8778.6|8768.6|294
1723130700000|2024-08-08 15:25:00|8787.4|8777.4|8797.6|8787.6|8800.9|8790.9|8785.6|8775.6|381
1723131000000|2024-08-08 15:30:00|8797.9|8787.9|8796.4|8786.4|8798.9|8788.9|8789.9|8779.9|296
1723131300000|2024-08-08 15:35:00|8796.1|8786.1|8803.4|8793.4|8807.9|8797.9|8793.4|8783.4|378
1723131600000|2024-08-08 15:40:00|8803.9|8793.9|8803.1|8793.1|8808.6|8798.6|8800.4|8790.4|298
1723131900000|2024-08-08 15:45:00|8803.4|8793.4|8796.6|8786.6|8807.1|8797.1|8792.9|8782.9|322
1723132200000|2024-08-08 15:50:00|8795.9|8785.9|8810.1|8800.1|8815.4|8805.4|8795.6|8785.6|268
1723132500000|2024-08-08 15:55:00|8809.1|8799.1|8802.6|8792.6|8817.4|8807.4|8801.9|8791.9|310
1723132800000|2024-08-08 16:00:00|8802.9|8792.9|8799.4|8789.4|8806.1|8796.1|8798.6|8788.6|218
1723133100000|2024-08-08 16:05:00|8799.6|8789.6|8801.6|8791.6|8804.6|8794.6|8799.6|8789.6|196
1723133400000|2024-08-08 16:10:00|8801.9|8791.9|8823.1|8813.1|8823.6|8813.6|8801.6|8791.6|241
1723133700000|2024-08-08 16:15:00|8822.9|8812.9|8814.4|8804.4|8823.4|8813.4|8812.4|8802.4|189
1723134000000|2024-08-08 16:20:00|8814.1|8804.1|8823.6|8813.6|8828.4|8818.4|8813.9|8803.9|208
1723134300000|2024-08-08 16:25:00|8823.4|8813.4|8818.4|8808.4|8826.1|8816.1|8817.4|8807.4|239
1723134600000|2024-08-08 16:30:00|8818.6|8808.6|8808.4|8798.4|8820.4|8810.4|8803.9|8793.9|289
1723134900000|2024-08-08 16:35:00|8808.1|8798.1|8807.4|8797.4|8809.6|8799.6|8804.6|8794.6|203
1723135200000|2024-08-08 16:40:00|8807.6|8797.6|8805.6|8795.6|8808.1|8798.1|8799.4|8789.4|196
1723135500000|2024-08-08 16:45:00|8805.4|8795.4|8801.6|8791.6|8808.9|8798.9|8800.6|8790.6|218
1723135800000|2024-08-08 16:50:00|8801.9|8791.9|8800.1|8790.1|8803.1|8793.1|8796.9|8786.9|213
1723136100000|2024-08-08 16:55:00|8800.4|8790.4|8779.4|8769.4|8803|8793|8778.4|8768.4|360
1723136400000|2024-08-08 17:00:00|8779.5|8769.5|8785.3|8775.3|8788|8778|8779.5|8769.5|265
1723136700000|2024-08-08 17:05:00|8785.5|8775.5|8789.6|8779.6|8789.6|8779.6|8782.6|8772.6|188
1723137000000|2024-08-08 17:10:00|8789.4|8779.4|8795.8|8785.8|8799|8789|8785.8|8775.8|158
1723137300000|2024-08-08 17:15:00|8796|8786|8805.1|8795.1|8805.1|8795.1|8796|8786|90
1723137600000|2024-08-08 17:20:00|8804.9|8794.9|8802.9|8792.9|8806.1|8796.1|8800.8|8790.8|139
1723137900000|2024-08-08 17:25:00|8802.6|8792.6|8805.1|8795.1|8806.1|8796.1|8801.6|8791.6|103
1723138200000|2024-08-08 17:30:00|8805.3|8795.3|8802.4|8792.4|8806.9|8796.9|8800.6|8790.6|87
1723138500000|2024-08-08 17:35:00|8802.3|8792.3|8805.1|8795.1|8807.9|8797.9|8800.9|8790.9|86
1723138800000|2024-08-08 17:40:00|8805.4|8795.4|8807.3|8797.3|8809|8799|8805.4|8795.4|78
1723139100000|2024-08-08 17:45:00|8807.4|8797.4|8809.4|8799.4|8810.5|8800.5|8806.5|8796.5|73
1723139400000|2024-08-08 17:50:00|8809.6|8799.6|8807.1|8797.1|8811.5|8801.5|8807.1|8797.1|60
1723139700000|2024-08-08 17:55:00|8808|8798|8817.6|8795.6|8817.6|8799.4|8808|8793.1|11
1723161600000|2024-08-09 00:00:00|8841|8821|8846.9|8836.9|8856.4|8840.3|8839.5|8819.5|131
1723161900000|2024-08-09 00:05:00|8846.6|8836.6|8838.8|8828.8|8849.4|8839.4|8837.3|8827.3|95
1723162200000|2024-08-09 00:10:00|8839.4|8829.4|8844.8|8834.8|8844.8|8834.8|8838.8|8828.8|86
1723162500000|2024-08-09 00:15:00|8844.5|8834.5|8846|8836|8846|8836|8841|8831|100
1723162800000|2024-08-09 00:20:00|8846.3|8836.3|8843.5|8833.5|8847.5|8837.5|8838.5|8828.5|147
1723163100000|2024-08-09 00:25:00|8843.8|8833.8|8843.8|8833.8|8847.5|8837.5|8842.8|8832.8|112
1723163400000|2024-08-09 00:30:00|8844|8834|8852|8842|8854.5|8844.5|8841.3|8831.3|173
1723163700000|2024-08-09 00:35:00|8851.8|8841.8|8849.5|8839.5|8856|8846|8849|8839|72
1723164000000|2024-08-09 00:40:00|8849.3|8839.3|8851|8841|8851.3|8841.3|8846.8|8836.8|128
1723164300000|2024-08-09 00:45:00|8851.3|8841.3|8843|8833|8851.3|8841.3|8839|8829|164
1723164600000|2024-08-09 00:50:00|8843.3|8833.3|8844.8|8834.8|8850.5|8840.5|8843|8833|175
1723164900000|2024-08-09 00:55:00|8845|8835|8845|8825|8846.5|8836.5|8835.8|8818.8|119
1723165200000|2024-08-09 01:00:00|8844.3|8824.3|8828.8|8818.8|8846.5|8826.5|8815.4|8805.4|535
1723165500000|2024-08-09 01:05:00|8829|8819|8844|8834|8855.5|8845.5|8827.5|8817.5|489
1723165800000|2024-08-09 01:10:00|8844.3|8834.3|8838|8828|8844.5|8834.5|8830.8|8820.8|421
1723166100000|2024-08-09 01:15:00|8837.8|8827.8|8860.8|8850.8|8865.9|8853.8|8837.5|8827.5|473
1723166400000|2024-08-09 01:20:00|8861.3|8851.3|8873.5|8863.5|8875|8865|8853.5|8843.5|338
1723166700000|2024-08-09 01:25:00|8873.3|8863.3|8864.8|8854.8|8875.8|8865.8|8861.5|8851.5|379
1723167000000|2024-08-09 01:30:00|8864.5|8854.5|8870.5|8860.5|8878.3|8868.3|8863|8853|487
1723167300000|2024-08-09 01:35:00|8870.3|8860.3|8876.8|8866.8|8884.3|8874.3|8863.5|8852.3|505
1723167600000|2024-08-09 01:40:00|8876.3|8866.3|8889.3|8879.3|8892.3|8881.5|8873|8863|486
1723167900000|2024-08-09 01:45:00|8889.8|8879.8|8884.5|8874.5|8895.3|8881.3|8878.8|8868.8|385
1723168200000|2024-08-09 01:50:00|8883.8|8873.8|8889.3|8879.3|8891|8879.8|8883|8871|262
1723168500000|2024-08-09 01:55:00|8889|8879|8887.8|8877.8|8892.3|8882.3|8881.8|8871.8|333
1723168800000|2024-08-09 02:00:00|8888|8878|8872.3|8862.3|8890.3|8880.3|8870|8860|486
1723169100000|2024-08-09 02:05:00|8872.5|8862.5|8866.3|8856.3|8875.8|8865.8|8864.5|8854.5|400
1723169400000|2024-08-09 02:10:00|8866.5|8856.5|8876.3|8866.3|8877.3|8867.3|8866.5|8856.5|313
1723169700000|2024-08-09 02:15:00|8875.3|8865.3|8881|8871|8881.5|8871.5|8873.5|8863.5|178
1723170000000|2024-08-09 02:20:00|8880.8|8870.8|8883.5|8873.5|8884.8|8874.8|8879.8|8869.8|179
1723170300000|2024-08-09 02:25:00|8883.3|8873.3|8886.3|8876.3|8886.5|8876.5|8880.5|8870.5|156
1723170600000|2024-08-09 02:30:00|8886.5|8876.5|8877|8867|8887|8877|8873.3|8863.3|392
1723170900000|2024-08-09 02:35:00|8876.3|8866.3|8874|8864|8877.5|8867.5|8870.8|8860.8|310
1723171200000|2024-08-09 02:40:00|8874.3|8864.3|8883.8|8873.8|8884.5|8874.5|8873|8863|275
1723171500000|2024-08-09 02:45:00|8884|8874|8895.5|8885.5|8900.8|8890.8|8882|8872|350
1723171800000|2024-08-09 02:50:00|8895.3|8885.3|8908|8898|8909.8|8899.8|8889.5|8879.5|358
1723172100000|2024-08-09 02:55:00|8908.3|8898.3|8905.8|8895.8|8911.5|8901.5|8902.5|8892.5|371
1723172400000|2024-08-09 03:00:00|8905.5|8895.5|8917.8|8907.8|8918|8908|8903.5|8893.5|366
1723172700000|2024-08-09 03:05:00|8918|8908|8929.3|8919.3|8933.5|8923.5|8918|8908|422
1723173000000|2024-08-09 03:10:00|8929|8919|8927.3|8917.3|8932.5|8922.5|8922|8912|362
1723173300000|2024-08-09 03:15:00|8927|8917|8916.8|8906.8|8928.5|8918.5|8916|8906|399
1723173600000|2024-08-09 03:20:00|8916.5|8906.5|8917.3|8907.3|8920|8910|8910|8900|363
1723173900000|2024-08-09 03:25:00|8917|8907|8918|8898|8918.5|8908|8906.5|8891.5|300
1723174200000|2024-08-09 03:30:00|8917.8|8897.8|8911.8|8901.8|8920.8|8905.3|8908|8895.3|138
1723174500000|2024-08-09 03:35:00|8911.5|8901.5|8914.8|8904.8|8914.8|8904.8|8909.5|8899.5|121
1723174800000|2024-08-09 03:40:00|8915|8905|8918|8908|8918.3|8908.3|8910.3|8900.3|105
1723175100000|2024-08-09 03:45:00|8918.3|8908.3|8914|8904|8919.5|8909.5|8913|8903|146
1723175400000|2024-08-09 03:50:00|8913.8|8903.8|8918.5|8908.5|8919.3|8909.3|8912.3|8902.3|96
1723175700000|2024-08-09 03:55:00|8918.8|8908.8|8917.5|8907.5|8919.8|8909.8|8915.8|8905.8|79
1723176000000|2024-08-09 04:00:00|8917.8|8907.8|8916|8906|8918.3|8908.3|8915|8905|55
1723176300000|2024-08-09 04:05:00|8915.8|8905.8|8920|8910|8921|8911|8915.8|8905.8|63
1723176600000|2024-08-09 04:10:00|8920.3|8910.3|8919|8909|8921.5|8911.5|8918.3|8908.3|55
1723176900000|2024-08-09 04:15:00|8919.3|8909.3|8914.5|8904.5|8919.3|8909.3|8913.3|8903.3|43
1723177200000|2024-08-09 04:20:00|8914.3|8904.3|8912.3|8902.3|8914.3|8904.3|8907.8|8897.8|50
1723177500000|2024-08-09 04:25:00|8912|8902|8912.5|8902.5|8913|8903|8909.5|8899.5|37
1723177800000|2024-08-09 04:30:00|8913|8903|8911.5|8901.5|8913.5|8903.5|8910.8|8900.8|59
1723178100000|2024-08-09 04:35:00|8911.8|8901.8|8915.3|8905.3|8915.3|8905.3|8911.8|8901.8|53
1723178400000|2024-08-09 04:40:00|8915.5|8905.5|8914.5|8904.5|8915.8|8905.8|8910.5|8900.5|99
1723178700000|2024-08-09 04:45:00|8914.8|8904.8|8915|8905|8915|8905|8911.5|8901.5|85
1723179000000|2024-08-09 04:50:00|8915.3|8905.3|8919.5|8909.5|8919.5|8909.5|8914|8904|54
1723179300000|2024-08-09 04:55:00|8919.3|8909.3|8914.5|8904.5|8920.3|8910.3|8914.3|8904.3|104
1723179600000|2024-08-09 05:00:00|8914.3|8904.3|8908.5|8898.5|8914.5|8904.5|8905.5|8895.5|191
1723179900000|2024-08-09 05:05:00|8908.3|8898.3|8909|8899|8913|8903|8903.5|8893.5|181
1723180200000|2024-08-09 05:10:00|8908.8|8898.8|8909|8899|8913.3|8903.3|8908.5|8898.5|151
1723180500000|2024-08-09 05:15:00|8908.5|8898.5|8912.3|8902.3|8915|8905|8908.5|8898.5|136
1723180800000|2024-08-09 05:20:00|8912.5|8902.5|8912.8|8902.8|8919.3|8909.3|8911.3|8901.3|128
1723181100000|2024-08-09 05:25:00|8912.5|8902.5|8911|8891|8914.5|8902.5|8907.8|8889.3|125
1723181400000|2024-08-09 05:30:00|8911.5|8891.5|8899.8|8889.8|8912.3|8892.3|8895.3|8882|403
1723181700000|2024-08-09 05:35:00|8899.5|8889.5|8896.5|8886.5|8904.8|8894.8|8891.5|8881.5|360
1723182000000|2024-08-09 05:40:00|8896.3|8886.3|8898.8|8888.8|8904.5|8894.5|8891.5|8881.5|342
1723182300000|2024-08-09 05:45:00|8899|8889|8893|8883|8901|8891|8891|8881|319
1723182600000|2024-08-09 05:50:00|8893.3|8883.3|8899|8889|8902|8892|8892.8|8882.8|301
1723182900000|2024-08-09 05:55:00|8898.8|8888.8|8889.8|8879.8|8906|8896|8888|8878|322
1723183200000|2024-08-09 06:00:00|8890|8880|8903|8893|8903.3|8893.3|8887.8|8877.8|307
1723183500000|2024-08-09 06:05:00|8903.3|8893.3|8889|8879|8903.3|8893.3|8888.8|8878.8|203
1723183800000|2024-08-09 06:10:00|8889.3|8879.3|8881.5|8871.5|8889.5|8879.5|8877.3|8867.3|279
1723184100000|2024-08-09 06:15:00|8881.3|8871.3|8876.8|8866.8|8886|8876|8875.5|8865.5|208
1723184400000|2024-08-09 06:20:00|8877|8867|8875.8|8865.8|8883.3|8873.3|8875.8|8865.8|291
1723184700000|2024-08-09 06:25:00|8875.5|8865.5|8874.8|8864.8|8880.5|8870.5|8871.8|8861.8|263
1723185000000|2024-08-09 06:30:00|8874.5|8864.5|8879.5|8869.5|8882.9|8871.3|8871|8861|275
1723185300000|2024-08-09 06:35:00|8879.3|8869.3|8892.5|8882.5|8895.5|8885.5|8878.8|8868.8|304
1723185600000|2024-08-09 06:40:00|8892.3|8882.3|8881|8871|8892.3|8882.3|8878.5|8868.5|279
1723185900000|2024-08-09 06:45:00|8880.8|8870.8|8889.5|8879.5|8895.5|8885.5|8880.3|8870.3|309
1723186200000|2024-08-09 06:50:00|8889.8|8879.8|8897.8|8887.8|8906.3|8896|8888|8878|348
1723186500000|2024-08-09 06:55:00|8898.3|8888.3|8896.4|8876.4|8901.1|8888.8|8889.9|8876.1|300
1723186800000|2024-08-09 07:00:00|8897.1|8877.1|8888.4|8878.4|8900.4|8883.1|8880.1|8869.6|275
1723187100000|2024-08-09 07:05:00|8888.1|8878.1|8901.1|8891.1|8903.4|8893.4|8881.6|8871.6|253
1723187400000|2024-08-09 07:10:00|8901.4|8891.4|8896.9|8886.9|8902.9|8892.9|8892.1|8882.1|273
1723187700000|2024-08-09 07:15:00|8896.6|8886.6|8902.4|8892.4|8903.9|8893.9|8890.4|8880.4|216
1723188000000|2024-08-09 07:20:00|8902.1|8892.1|8899.4|8889.4|8903.9|8893.9|8889.9|8879.9|250
1723188300000|2024-08-09 07:25:00|8899.1|8889.1|8903.6|8893.6|8904.6|8894.6|8896.4|8886.4|236
1723188600000|2024-08-09 07:30:00|8903.9|8893.9|8883.6|8873.6|8904.9|8894.9|8881.6|8871.6|180
1723188900000|2024-08-09 07:35:00|8883.9|8873.9|8885.4|8875.4|8895.1|8885.1|8883.1|8873.1|209
1723189200000|2024-08-09 07:40:00|8885.1|8875.1|8892.9|8882.9|8893.9|8883.9|8880.6|8870.6|171
1723189500000|2024-08-09 07:45:00|8893.1|8883.1|8890.1|8880.1|8893.4|8883.4|8884.9|8874.9|169
1723189800000|2024-08-09 07:50:00|8889.9|8879.9|8880.9|8870.9|8890.1|8880.1|8879.9|8869.9|179
1723190100000|2024-08-09 07:55:00|8880.6|8870.6|8884.9|8874.9|8887.4|8877.4|8878.9|8868.9|172
1723190400000|2024-08-09 08:00:00|8885.1|8875.1|8922.1|8912.1|8923.5|8913.5|8880.9|8870.9|405
1723190700000|2024-08-09 08:05:00|8921.9|8911.9|8927.6|8917.6|8932.6|8922.6|8914.9|8904.9|268
1723191000000|2024-08-09 08:10:00|8928.6|8918.6|8923.6|8913.6|8934.9|8924.9|8922.9|8912.9|251
1723191300000|2024-08-09 08:15:00|8923.9|8913.9|8920.4|8910.4|8929.6|8919.6|8918.6|8908.6|194
1723191600000|2024-08-09 08:20:00|8920.6|8910.6|8916.1|8906.1|8921.4|8911.4|8909.1|8899.1|220
1723191900000|2024-08-09 08:25:00|8915.9|8905.9|8922.9|8912.9|8922.9|8912.9|8908.9|8898.9|167
1723192200000|2024-08-09 08:30:00|8923.1|8913.1|8951.4|8941.4|8953.6|8943.6|8923.1|8913.1|235
1723192500000|2024-08-09 08:35:00|8951.6|8941.6|8937.6|8927.6|8963.4|8953.4|8936.1|8926.1|247
1723192800000|2024-08-09 08:40:00|8937.1|8927.1|8934.1|8924.1|8938.9|8928.9|8930.9|8920.9|196
1723193100000|2024-08-09 08:45:00|8933.9|8923.9|8943.9|8933.9|8947.1|8937.1|8932.6|8922.6|150
1723193400000|2024-08-09 08:50:00|8944.1|8934.1|8944.9|8934.9|8946.4|8936.4|8938.9|8928.9|168
1723193700000|2024-08-09 08:55:00|8945.1|8935.1|8935.1|8925.1|8947.1|8937.1|8933.4|8923.4|156
1723194000000|2024-08-09 09:00:00|8935.4|8925.4|8946.4|8936.4|8949.1|8939.1|8934.1|8924.1|165
1723194300000|2024-08-09 09:05:00|8946.6|8936.6|8935.1|8925.1|8946.6|8936.6|8929.9|8919.9|151
1723194600000|2024-08-09 09:10:00|8935.4|8925.4|8936.4|8926.4|8938.9|8928.9|8932.9|8922.9|114
1723194900000|2024-08-09 09:15:00|8936.6|8926.6|8940.4|8930.4|8946.4|8936.4|8932.9|8922.9|145
1723195200000|2024-08-09 09:20:00|8939.9|8929.9|8934.9|8924.9|8943.1|8933.1|8933.9|8923.9|156
1723195500000|2024-08-09 09:25:00|8935.4|8925.4|8938.1|8928.1|8939.9|8929.9|8933.1|8923.1|127
1723195800000|2024-08-09 09:30:00|8938.4|8928.4|8938.1|8928.1|8941.4|8931.4|8934.9|8924.9|142
1723196100000|2024-08-09 09:35:00|8937.9|8927.9|8947.4|8937.4|8949.4|8939.4|8937.9|8927.9|131
1723196400000|2024-08-09 09:40:00|8947.1|8937.1|8944.9|8934.9|8948.4|8938.4|8938.1|8928.1|134
1723196700000|2024-08-09 09:45:00|8944.6|8934.6|8942.4|8932.4|8947.9|8937.9|8938.6|8928.6|169
1723197000000|2024-08-09 09:50:00|8942.6|8932.6|8944.4|8934.4|8948.4|8938.4|8940.9|8930.9|117
1723197300000|2024-08-09 09:55:00|8944.9|8934.9|8940.6|8930.6|8949.1|8939.1|8938.9|8928.9|135
1723197600000|2024-08-09 10:00:00|8941.4|8931.4|8933.6|8923.6|8943.1|8933.1|8931.6|8921.6|146
1723197900000|2024-08-09 10:05:00|8933.4|8923.4|8923.1|8913.1|8936.9|8926.9|8921.6|8911.6|149
1723198200000|2024-08-09 10:10:00|8923.4|8913.4|8933.4|8923.4|8933.6|8923.6|8920.6|8910.6|151
1723198500000|2024-08-09 10:15:00|8932.4|8922.4|8926.9|8916.9|8935.1|8925.1|8926.9|8916.9|119
1723198800000|2024-08-09 10:20:00|8926.6|8916.6|8924.9|8914.9|8930.9|8920.9|8923.9|8913.9|138
1723199100000|2024-08-09 10:25:00|8924.6|8914.6|8928.1|8918.1|8929.6|8919.6|8920.9|8910.9|111
1723199400000|2024-08-09 10:30:00|8927.9|8917.9|8939.1|8929.1|8939.9|8929.9|8926.6|8916.6|148
1723199700000|2024-08-09 10:35:00|8939.4|8929.4|8931.9|8921.9|8939.6|8929.6|8930.4|8920.4|112
1723200000000|2024-08-09 10:40:00|8932.1|8922.1|8935.9|8925.9|8935.9|8925.9|8929.6|8919.6|126
1723200300000|2024-08-09 10:45:00|8936.1|8926.1|8938.1|8928.1|8938.1|8928.1|8931.1|8921.1|122
1723200600000|2024-08-09 10:50:00|8938.4|8928.4|8942.6|8932.6|8945.4|8935.4|8935.1|8925.1|150
1723200900000|2024-08-09 10:55:00|8942.4|8932.4|8946.6|8936.6|8949.4|8939.4|8939.9|8929.9|131
1723201200000|2024-08-09 11:00:00|8946.9|8936.9|8951.4|8941.4|8951.6|8941.6|8942.4|8932.4|136
1723201500000|2024-08-09 11:05:00|8951.6|8941.6|8953.4|8943.4|8954.4|8944.4|8948.1|8938.1|105
1723201800000|2024-08-09 11:10:00|8953.6|8943.6|8944.1|8934.1|8955.4|8945.4|8944.1|8934.1|147
1723202100000|2024-08-09 11:15:00|8943.9|8933.9|8942.6|8932.6|8945.9|8935.9|8936.1|8926.1|156
1723202400000|2024-08-09 11:20:00|8942.9|8932.9|8935.6|8925.6|8946.4|8936.4|8934.9|8924.9|145
1723202700000|2024-08-09 11:25:00|8935.4|8925.4|8936.1|8926.1|8937.6|8927.6|8931.4|8921.4|220
1723203000000|2024-08-09 11:30:00|8936.4|8926.4|8933.4|8923.4|8942.9|8932.9|8929.1|8919.1|242
1723203300000|2024-08-09 11:35:00|8933.6|8923.6|8932.9|8922.9|8939.4|8929.4|8930.1|8920.1|164
1723203600000|2024-08-09 11:40:00|8933.1|8923.1|8924.9|8914.9|8935.9|8925.9|8924.4|8914.4|170
1723203900000|2024-08-09 11:45:00|8924.4|8914.4|8931.1|8921.1|8931.6|8921.6|8923.6|8913.6|176
1723204200000|2024-08-09 11:50:00|8931.6|8921.6|8939.9|8929.9|8944.1|8934.1|8931.1|8921.1|217
1723204500000|2024-08-09 11:55:00|8939.6|8929.6|8931.6|8921.6|8942.4|8932.4|8931.6|8921.6|231
1723204800000|2024-08-09 12:00:00|8931.4|8921.4|8936.9|8926.9|8938.1|8928.1|8926.6|8916.6|227
1723205100000|2024-08-09 12:05:00|8936.1|8926.1|8936.4|8926.4|8942.1|8932.1|8929.6|8919.6|270
1723205400000|2024-08-09 12:10:00|8936.1|8926.1|8922.1|8912.1|8936.1|8926.1|8920.6|8910.6|241
1723205700000|2024-08-09 12:15:00|8922.4|8912.4|8921.6|8911.6|8929.1|8919.1|8921.1|8911.1|184
1723206000000|2024-08-09 12:20:00|8921.9|8911.9|8923.6|8913.6|8925.1|8915.1|8921.1|8911.1|213
1723206300000|2024-08-09 12:25:00|8923.9|8913.9|8931.6|8921.6|8935.4|8925.4|8923.9|8913.9|202
1723206600000|2024-08-09 12:30:00|8931.4|8921.4|8931.1|8921.1|8939.6|8929.6|8926.4|8916.4|319
1723206900000|2024-08-09 12:35:00|8930.9|8920.9|8912.1|8902.1|8934.4|8924.4|8912.1|8902.1|305
1723207200000|2024-08-09 12:40:00|8912.4|8902.4|8918.1|8908.1|8923.6|8913.6|8912.4|8902.4|260
1723207500000|2024-08-09 12:45:00|8918.4|8908.4|8911.1|8901.1|8919.6|8909.6|8910.1|8900.1|169
1723207800000|2024-08-09 12:50:00|8910.9|8900.9|8909.6|8899.6|8914.9|8904.9|8908.4|8898.4|158
1723208100000|2024-08-09 12:55:00|8909.4|8899.4|8911.1|8901.1|8915.6|8905.6|8908.9|8898.9|197
1723208400000|2024-08-09 13:00:00|8910.4|8900.4|8918.4|8908.4|8925.6|8915.6|8907.6|8897.6|557
1723208700000|2024-08-09 13:05:00|8917.9|8907.9|8911.9|8901.9|8918.4|8908.4|8906.9|8896.9|347
1723209000000|2024-08-09 13:10:00|8912.1|8902.1|8923.4|8913.4|8925.4|8915.4|8906.1|8896.1|355
1723209300000|2024-08-09 13:15:00|8922.9|8912.9|8923.4|8913.4|8934.4|8924.4|8920.9|8910.9|413
1723209600000|2024-08-09 13:20:00|8923.6|8913.6|8949.6|8939.6|8950.4|8940.4|8923.6|8913.6|371
1723209900000|2024-08-09 13:25:00|8949.9|8939.9|8942.6|8932.6|8949.9|8939.9|8933.4|8923.4|392
1723210200000|2024-08-09 13:30:00|8942.9|8932.9|8927.1|8917.1|8947.1|8937.1|8925.9|8915.9|575
1723210500000|2024-08-09 13:35:00|8927.4|8917.4|8918.9|8908.9|8931.1|8921.1|8916.1|8906.1|496
1723210800000|2024-08-09 13:40:00|8917.9|8907.9|8910.4|8900.4|8921.6|8911.6|8905.6|8895.6|515
1723211100000|2024-08-09 13:45:00|8910.1|8900.1|8897.6|8887.6|8915.4|8905.4|8897.1|8887.1|507
1723211400000|2024-08-09 13:50:00|8897.9|8887.9|8900.9|8890.9|8907.1|8897.1|8895.9|8885.9|535
1723211700000|2024-08-09 13:55:00|8900.6|8890.6|8892.1|8882.1|8903.4|8893.4|8889.4|8879.4|470
1723212000000|2024-08-09 14:00:00|8891.9|8881.9|8901.6|8891.6|8907.9|8897.9|8891.1|8881.1|451
1723212300000|2024-08-09 14:05:00|8902.1|8892.1|8888.1|8878.1|8903.4|8893.4|8886.9|8876.9|389
1723212600000|2024-08-09 14:10:00|8887.6|8877.6|8900.1|8890.1|8904.1|8894.1|8887.4|8877.4|402
1723212900000|2024-08-09 14:15:00|8900.4|8890.4|8903.1|8893.1|8903.1|8893.1|8895.6|8885.6|336
1723213200000|2024-08-09 14:20:00|8902.9|8892.9|8897.4|8887.4|8910.6|8900.6|8894.6|8884.6|422
1723213500000|2024-08-09 14:25:00|8897.1|8887.1|8893.6|8883.6|8898.1|8888.1|8889.9|8879.9|368
1723213800000|2024-08-09 14:30:00|8894.4|8884.4|8899.9|8889.9|8900.4|8890.4|8889.4|8879.4|453
1723214100000|2024-08-09 14:35:00|8900.1|8890.1|8890.6|8880.6|8901.4|8891.4|8889.6|8879.6|474
1723214400000|2024-08-09 14:40:00|8890.4|8880.4|8895.1|8885.1|8896.6|8886.6|8888.4|8878.4|370
1723214700000|2024-08-09 14:45:00|8894.9|8884.9|8889.4|8879.4|8901.1|8891.1|8889.1|8879.1|390
1723215000000|2024-08-09 14:50:00|8889.1|8879.1|8891.1|8881.1|8894.6|8884.6|8880.6|8870.6|401
1723215300000|2024-08-09 14:55:00|8890.9|8880.9|8876.4|8866.4|8894.6|8884.6|8875.6|8865.6|339
1723215600000|2024-08-09 15:00:00|8875.4|8865.4|8871.4|8861.4|8883.1|8873.1|8864.9|8854.9|458
1723215900000|2024-08-09 15:05:00|8871.6|8861.6|8868.4|8858.4|8877.1|8867.1|8866.6|8856.6|324
1723216200000|2024-08-09 15:10:00|8868.6|8858.6|8861.9|8851.9|8871.1|8861.1|8858.9|8848.9|375
1723216500000|2024-08-09 15:15:00|8861.6|8851.6|8867.6|8857.6|8870.4|8860.4|8860.4|8850.4|341
1723216800000|2024-08-09 15:20:00|8867.9|8857.9|8869.4|8859.4|8876.4|8866.4|8863.9|8853.9|325
1723217100000|2024-08-09 15:25:00|8869.6|8859.6|8864.1|8854.1|8872.1|8862.1|8861.9|8851.9|322
1723217400000|2024-08-09 15:30:00|8864.4|8854.4|8859.9|8849.9|8869.6|8859.6|8858.1|8848.1|274
1723217700000|2024-08-09 15:35:00|8860.9|8850.9|8867.1|8857.1|8870.1|8860.1|8859.1|8849.1|325
1723218000000|2024-08-09 15:40:00|8866.9|8856.9|8870.4|8860.4|8873.1|8863.1|8861.4|8851.4|247
1723218300000|2024-08-09 15:45:00|8870.6|8860.6|8871.1|8861.1|8876.1|8866.1|8865.6|8855.6|276
1723218600000|2024-08-09 15:50:00|8870.9|8860.9|8876.6|8866.6|8878.4|8868.4|8867.6|8857.6|184
1723218900000|2024-08-09 15:55:00|8876.4|8866.4|8867.1|8857.1|8877.6|8867.6|8863.6|8853.6|256
1723219200000|2024-08-09 16:00:00|8867.9|8857.9|8866.9|8856.9|8869.1|8859.1|8865.4|8855.4|162
1723219500000|2024-08-09 16:05:00|8866.6|8856.6|8858.1|8848.1|8866.6|8856.6|8855.9|8845.9|203
1723219800000|2024-08-09 16:10:00|8858.4|8848.4|8841.9|8831.9|8858.4|8848.4|8841.9|8831.9|190
1723220100000|2024-08-09 16:15:00|8841.6|8831.6|8836.9|8826.9|8844.6|8834.6|8835.6|8825.6|176
1723220400000|2024-08-09 16:20:00|8836.6|8826.6|8836.4|8826.4|8843.9|8833.9|8836.4|8826.4|146
1723220700000|2024-08-09 16:25:00|8836.1|8826.1|8839.1|8829.1|8839.1|8829.1|8834.1|8824.1|67
1723221000000|2024-08-09 16:30:00|8838.9|8828.9|8841.9|8831.9|8844.9|8834.9|8836.4|8826.4|179
1723221300000|2024-08-09 16:35:00|8842.1|8832.1|8842.6|8832.6|8844.9|8834.9|8841.4|8831.4|87
1723221600000|2024-08-09 16:40:00|8842.9|8832.9|8842.1|8832.1|8844.4|8834.4|8841.1|8831.1|102
1723221900000|2024-08-09 16:45:00|8841.9|8831.9|8842.1|8832.1|8843.4|8833.4|8840.6|8830.6|93
1723222200000|2024-08-09 16:50:00|8841.9|8831.9|8844.4|8834.4|8844.4|8834.4|8840.4|8830.4|108
1723222500000|2024-08-09 16:55:00|8844.6|8834.6|8854.8|8844.8|8856.5|8846.5|8842.5|8832.5|196
1723222800000|2024-08-09 17:00:00|8855.4|8845.4|8855|8845|8860.9|8850.9|8853|8843|166
1723223100000|2024-08-09 17:05:00|8855.3|8845.3|8848.8|8838.8|8856.8|8846.8|8847.8|8837.8|110
1723223400000|2024-08-09 17:10:00|8849|8839|8851.1|8841.1|8851.8|8841.8|8846.5|8836.5|86
1723223700000|2024-08-09 17:15:00|8851.5|8841.5|8854.1|8844.1|8857.4|8847.4|8851.5|8841.5|106
1723224000000|2024-08-09 17:20:00|8853.9|8843.9|8850.8|8840.8|8853.9|8843.9|8849.5|8839.5|80
1723224300000|2024-08-09 17:25:00|8850.9|8840.9|8856.5|8846.5|8857.6|8847.6|8847.8|8837.8|107
1723224600000|2024-08-09 17:30:00|8856.3|8846.3|8859|8849|8859|8849|8855.5|8845.5|114
1723224900000|2024-08-09 17:35:00|8858.9|8848.9|8857|8847|8859|8849|8854.8|8844.8|86
1723225200000|2024-08-09 17:40:00|8857.9|8847.9|8853.3|8843.3|8857.9|8847.9|8852.3|8842.3|82
1723225500000|2024-08-09 17:45:00|8853.5|8843.5|8849.8|8839.8|8853.8|8843.8|8849.1|8839.1|65
1723225800000|2024-08-09 17:50:00|8850|8840|8838.1|8828.1|8850.3|8840.3|8834.8|8824.8|125
1723226100000|2024-08-09 17:55:00|8838.9|8828.9|8845.4|8823.4|8846.9|8830.1|8838.1|8821.4|22
1723420800000|2024-08-12 00:00:00|8831.6|8811.6|8835.1|8815.1|8838.4|8822.1|8827.4|8811.6|82
1723421100000|2024-08-12 00:05:00|8834.9|8814.9|8837|8827|8838|8828|8831.8|8814.9|113
1723421400000|2024-08-12 00:10:00|8836.8|8826.8|8834.5|8824.5|8837.5|8827.5|8832|8822|77
1723421700000|2024-08-12 00:15:00|8834.6|8824.6|8836|8826|8838.3|8828.3|8834.3|8824.3|54
1723422000000|2024-08-12 00:20:00|8836.3|8826.3|8835.3|8825.3|8839.8|8829.8|8833.5|8823.5|77
1723422300000|2024-08-12 00:25:00|8835|8825|8833.3|8823.3|8838.3|8828.3|8831.8|8821.8|86
1723422600000|2024-08-12 00:30:00|8833|8823|8833.8|8823.8|8835.8|8825.8|8832.8|8822.8|80
1723422900000|2024-08-12 00:35:00|8834|8824|8836.5|8826.5|8838.3|8828.3|8830.8|8820.8|91
1723423200000|2024-08-12 00:40:00|8836.8|8826.8|8840.8|8830.8|8841.3|8831.3|8836.8|8826.8|51
1723423500000|2024-08-12 00:45:00|8840.5|8830.5|8841.5|8831.5|8841.5|8831.5|8835.5|8825.5|86
1723423800000|2024-08-12 00:50:00|8841.8|8831.8|8851.8|8841.8|8853|8843|8841.5|8831.5|82
1723424100000|2024-08-12 00:55:00|8852|8842|8853|8833|8853.5|8842.3|8845.8|8830.8|118
1723424400000|2024-08-12 01:00:00|8852.3|8832.3|8856.3|8846.3|8872|8855.3|8850.8|8830.8|541
1723424700000|2024-08-12 01:05:00|8856.5|8846.5|8852.8|8842.8|8858|8848|8843.5|8833.5|390
1723425000000|2024-08-12 01:10:00|8853|8843|8849.5|8839.5|8855.8|8845.8|8844.3|8834.3|276
1723425300000|2024-08-12 01:15:00|8849.3|8839.3|8854|8844|8856.8|8846.8|8847|8837|315
1723425600000|2024-08-12 01:20:00|8854.3|8844.3|8869.5|8859.5|8871.3|8861.3|8854.3|8844.3|371
1723425900000|2024-08-12 01:25:00|8869.3|8859.3|8873.3|8863.3|8878.5|8868.5|8867|8857|354
1723426200000|2024-08-12 01:30:00|8873.5|8863.5|8869.8|8859.8|8880|8870|8865.8|8855.8|460
1723426500000|2024-08-12 01:35:00|8869.5|8859.5|8865.5|8855.5|8873.8|8863.8|8860.3|8850.3|382
1723426800000|2024-08-12 01:40:00|8865.3|8855.3|8859.3|8849.3|8868.8|8858.8|8857.3|8847.3|328
1723427100000|2024-08-12 01:45:00|8859.5|8849.5|8851.5|8841.5|8860|8850|8845|8835|362
1723427400000|2024-08-12 01:50:00|8851.3|8841.3|8850|8840|8861|8851|8846|8836|360
1723427700000|2024-08-12 01:55:00|8850.3|8840.3|8837.3|8827.3|8853|8843|8825.8|8815.8|450
1723428000000|2024-08-12 02:00:00|8837|8827|8839.3|8829.3|8844.5|8834.5|8829.5|8819.5|437
1723428300000|2024-08-12 02:05:00|8840.3|8830.3|8833.5|8823.5|8840.3|8830.3|8829|8819|318
1723428600000|2024-08-12 02:10:00|8833.3|8823.3|8842|8832|8844.3|8834.3|8832.5|8822.5|337
1723428900000|2024-08-12 02:15:00|8842.5|8832.5|8846.5|8836.5|8847|8837|8839.8|8829.8|152
1723429200000|2024-08-12 02:20:00|8846.8|8836.8|8847.5|8837.5|8851.8|8841.8|8846.3|8836.3|125
1723429500000|2024-08-12 02:25:00|8847.3|8837.3|8850.5|8840.5|8852|8842|8846|8836|147
1723429800000|2024-08-12 02:30:00|8850.8|8840.8|8841.8|8831.8|8855.8|8845.8|8837|8827|383
1723430100000|2024-08-12 02:35:00|8842|8832|8840|8830|8844|8834|8834.5|8824.5|303
1723430400000|2024-08-12 02:40:00|8840.3|8830.3|8844|8834|8844.5|8834.5|8836|8826|335
1723430700000|2024-08-12 02:45:00|8844.3|8834.3|8848.5|8838.5|8853.3|8843.3|8844.3|8834.3|263
1723431000000|2024-08-12 02:50:00|8848.8|8838.8|8850.5|8840.5|8852.5|8842.5|8845|8835|273
1723431300000|2024-08-12 02:55:00|8850.8|8840.8|8848.5|8838.5|8853.5|8843.5|8846.5|8836.5|218
1723431600000|2024-08-12 03:00:00|8848.3|8838.3|8848.3|8838.3|8849.8|8839.8|8838|8828|273
1723431900000|2024-08-12 03:05:00|8848.5|8838.5|8845.5|8835.5|8852.3|8842.3|8842.3|8832.3|236
1723432200000|2024-08-12 03:10:00|8845.8|8835.8|8843.3|8833.3|8846.8|8836.8|8841.8|8831.8|166
1723432500000|2024-08-12 03:15:00|8843.5|8833.5|8837.8|8827.8|8844|8834|8834|8824|209
1723432800000|2024-08-12 03:20:00|8837.5|8827.5|8840|8830|8842|8832|8834.3|8824.3|272
1723433100000|2024-08-12 03:25:00|8839.8|8829.8|8843|8823|8845.3|8835.3|8837|8820.5|191
1723433400000|2024-08-12 03:30:00|8843.5|8823.5|8837|8827|8844|8828.5|8835.5|8821.8|78
1723433700000|2024-08-12 03:35:00|8836.8|8826.8|8832.5|8822.5|8837|8827|8830.3|8820.3|72
1723434000000|2024-08-12 03:40:00|8832.3|8822.3|8836|8826|8837|8827|8829|8819|54
1723434300000|2024-08-12 03:45:00|8836.3|8826.3|8835.3|8825.3|8836.3|8826.3|8834.3|8824.3|43
1723434600000|2024-08-12 03:50:00|8835|8825|8840.8|8830.8|8841|8831|8835|8825|39
1723434900000|2024-08-12 03:55:00|8841|8831|8841|8831|8841.5|8831.5|8840|8830|67
1723435200000|2024-08-12 04:00:00|8840.8|8830.8|8841.8|8831.8|8842|8832|8840.3|8830.3|23
1723435500000|2024-08-12 04:05:00|8841.5|8831.5|8842.8|8832.8|8844.5|8834.5|8840|8830|34
1723435800000|2024-08-12 04:10:00|8843|8833|8841|8831|8843.8|8833.8|8841|8831|16
1723436100000|2024-08-12 04:15:00|8841.3|8831.3|8836.3|8826.3|8841.5|8831.5|8835.3|8825.3|35
1723436400000|2024-08-12 04:20:00|8835.8|8825.8|8835.8|8825.8|8836|8826|8835.3|8825.3|18
1723436700000|2024-08-12 04:25:00|8835.5|8825.5|8838.5|8828.5|8839.5|8829.5|8835.3|8825.3|43
1723437000000|2024-08-12 04:30:00|8838.3|8828.3|8840.5|8830.5|8841.5|8831.5|8837|8827|48
1723437300000|2024-08-12 04:35:00|8840.3|8830.3|8845.3|8835.3|8845.3|8835.3|8839.8|8829.8|48
1723437600000|2024-08-12 04:40:00|8845.5|8835.5|8850.3|8840.3|8852.8|8842.8|8845|8835|71
1723437900000|2024-08-12 04:45:00|8850|8840|8853.5|8843.5|8855.8|8845.8|8849.8|8839.8|75
1723438200000|2024-08-12 04:50:00|8853.8|8843.8|8853.8|8843.8|8854.8|8844.8|8852|8842|70
1723438500000|2024-08-12 04:55:00|8853.5|8843.5|8852|8842|8854.8|8844.8|8849.8|8839.8|78
1723438800000|2024-08-12 05:00:00|8852.3|8842.3|8856.5|8846.5|8857.5|8847.5|8849.5|8839.5|138
1723439100000|2024-08-12 05:05:00|8857|8847|8855.8|8845.8|8861|8851|8854.5|8844.5|140
1723439400000|2024-08-12 05:10:00|8855.5|8845.5|8855.8|8845.8|8857.8|8847.8|8852.8|8842.8|136
1723439700000|2024-08-12 05:15:00|8856|8846|8855.5|8845.5|8859|8849|8852.3|8842.3|107
1723440000000|2024-08-12 05:20:00|8856|8846|8854.8|8844.8|8858.3|8848.3|8853.3|8843.3|106
1723440300000|2024-08-12 05:25:00|8855.3|8845.3|8859.5|8839.5|8861|8846.8|8854|8838.5|91
1723440600000|2024-08-12 05:30:00|8860|8840|8853|8843|8869.3|8849.3|8850.5|8840|363
1723440900000|2024-08-12 05:35:00|8852.8|8842.8|8855|8845|8859.3|8849.3|8852.5|8842.5|269
1723441200000|2024-08-12 05:40:00|8854.8|8844.8|8857|8847|8862.3|8852.3|8849|8839|197
1723441500000|2024-08-12 05:45:00|8857.3|8847.3|8855|8845|8859.5|8849.5|8853|8843|282
1723441800000|2024-08-12 05:50:00|8855.3|8845.3|8858.5|8848.5|8867|8857|8854.5|8844.5|344
1723442100000|2024-08-12 05:55:00|8858.3|8848.3|8860.3|8850.3|8861.3|8851.3|8853.5|8843.5|243
1723442400000|2024-08-12 06:00:00|8860.5|8850.5|8864.5|8854.5|8875|8865|8860.5|8850.5|387
1723442700000|2024-08-12 06:05:00|8864.8|8854.8|8867|8857|8869.5|8859.5|8863.3|8853.3|340
1723443000000|2024-08-12 06:10:00|8866.8|8856.8|8875|8865|8879|8869|8865.3|8855.3|275
1723443300000|2024-08-12 06:15:00|8875.3|8865.3|8873.5|8863.5|8877.3|8867.3|8868.5|8858.5|294
1723443600000|2024-08-12 06:20:00|8873.8|8863.8|8886.5|8876.5|8886.5|8876.5|8872.3|8862.3|365
1723443900000|2024-08-12 06:25:00|8886.8|8876.8|8883.5|8873.5|8888.8|8878.8|8882.3|8872.3|296
1723444200000|2024-08-12 06:30:00|8883.3|8873.3|8895.8|8885.8|8897.5|8887.5|8883.3|8873.3|381
1723444500000|2024-08-12 06:35:00|8895.3|8885.3|8896.8|8886.8|8904|8894|8893.3|8883.3|397
1723444800000|2024-08-12 06:40:00|8897|8887|8900|8890|8903|8893|8894.8|8884.8|358
1723445100000|2024-08-12 06:45:00|8899.8|8889.8|8904|8894|8905.5|8895.5|8894.8|8884.8|330
1723445400000|2024-08-12 06:50:00|8904.3|8894.3|8924|8914|8924.3|8914.3|8902.5|8892.5|435
1723445700000|2024-08-12 06:55:00|8923.8|8913.8|8925.4|8905.4|8928|8918|8911.6|8901.6|443
1723446000000|2024-08-12 07:00:00|8925.6|8905.6|8913.9|8903.9|8930.9|8914.4|8913.4|8903.4|233
1723446300000|2024-08-12 07:05:00|8914.1|8904.1|8919.4|8909.4|8926.1|8916.1|8913.4|8903.4|172
1723446600000|2024-08-12 07:10:00|8919.6|8909.6|8926.1|8916.1|8926.1|8916.1|8919.6|8909.6|147
1723446900000|2024-08-12 07:15:00|8926.4|8916.4|8914.6|8904.6|8928.9|8918.9|8911.1|8901.1|201
1723447200000|2024-08-12 07:20:00|8914.9|8904.9|8910.1|8900.1|8918.1|8908.1|8904.9|8894.9|225
1723447500000|2024-08-12 07:25:00|8910.4|8900.4|8920.9|8910.9|8922.1|8912.1|8910.4|8900.4|181
1723447800000|2024-08-12 07:30:00|8920.1|8910.1|8921.1|8911.1|8928.9|8918.9|8919.6|8909.6|161
1723448100000|2024-08-12 07:35:00|8920.9|8910.9|8929.9|8919.9|8929.9|8919.9|8920.6|8910.6|182
1723448400000|2024-08-12 07:40:00|8930.4|8920.4|8931.6|8921.6|8932.1|8922.1|8926.4|8916.4|134
1723448700000|2024-08-12 07:45:00|8931.9|8921.9|8937.1|8927.1|8937.1|8927.1|8927.6|8917.6|154
1723449000000|2024-08-12 07:50:00|8937.4|8927.4|8946.1|8936.1|8947.4|8937.4|8936.1|8926.1|178
1723449300000|2024-08-12 07:55:00|8946.4|8936.4|8946.6|8936.6|8950.4|8940.4|8940.4|8930.4|161
1723449600000|2024-08-12 08:00:00|8946.4|8936.4|8970.6|8960.6|8984.1|8969.3|8946.1|8936.1|313
1723449900000|2024-08-12 08:05:00|8970.4|8960.4|8965.6|8955.6|8974.9|8964.9|8959.9|8949.9|233
1723450200000|2024-08-12 08:10:00|8965.4|8955.4|8957.4|8947.4|8965.4|8955.4|8953.9|8943.9|218
1723450500000|2024-08-12 08:15:00|8957.1|8947.1|8958.9|8948.9|8959.6|8949.6|8955.6|8945.6|130
1723450800000|2024-08-12 08:20:00|8958.6|8948.6|8961.6|8951.6|8966.4|8956.4|8958.1|8948.1|116
1723451100000|2024-08-12 08:25:00|8961.4|8951.4|8959.6|8949.6|8964.1|8954.1|8958.1|8948.1|120
1723451400000|2024-08-12 08:30:00|8959.9|8949.9|8959.1|8949.1|8962.9|8952.9|8956.9|8946.9|107
1723451700000|2024-08-12 08:35:00|8959.4|8949.4|8967.6|8957.6|8967.6|8957.6|8956.6|8946.6|145
1723452000000|2024-08-12 08:40:00|8967.4|8957.4|8960.9|8950.9|8970.4|8960.4|8959.9|8949.9|147
1723452300000|2024-08-12 08:45:00|8960.6|8950.6|8959.4|8949.4|8963.9|8953.9|8957.1|8947.1|127
1723452600000|2024-08-12 08:50:00|8959.1|8949.1|8967.9|8957.9|8971.1|8961.1|8958.4|8948.4|138
1723452900000|2024-08-12 08:55:00|8967.6|8957.6|8956.9|8946.9|8967.6|8957.6|8947.4|8937.4|173
1723453200000|2024-08-12 09:00:00|8956.6|8946.6|8958.6|8948.6|8966.6|8956.6|8956.6|8946.6|146
1723453500000|2024-08-12 09:05:00|8959.1|8949.1|8957.9|8947.9|8961.4|8951.4|8953.6|8943.6|108
1723453800000|2024-08-12 09:10:00|8958.1|8948.1|8958.9|8948.9|8960.4|8950.4|8954.9|8944.9|115
1723454100000|2024-08-12 09:15:00|8959.1|8949.1|8957.4|8947.4|8960.9|8950.9|8956.6|8946.6|116
1723454400000|2024-08-12 09:20:00|8957.6|8947.6|8954.1|8944.1|8961.4|8951.4|8951.9|8941.9|117
1723454700000|2024-08-12 09:25:00|8954.4|8944.4|8951.1|8941.1|8956.4|8946.4|8951.1|8941.1|97
1723455000000|2024-08-12 09:30:00|8951.4|8941.4|8948.1|8938.1|8953.6|8943.6|8946.9|8936.9|125
1723455300000|2024-08-12 09:35:00|8947.9|8937.9|8949.4|8939.4|8950.1|8940.1|8943.6|8933.6|98
1723455600000|2024-08-12 09:40:00|8949.9|8939.9|8954.1|8944.1|8954.4|8944.4|8948.4|8938.4|111
1723455900000|2024-08-12 09:45:00|8954.4|8944.4|8958.1|8948.1|8959.4|8949.4|8949.1|8939.1|96
1723456200000|2024-08-12 09:50:00|8957.9|8947.9|8958.1|8948.1|8961.4|8951.4|8955.6|8945.6|116
1723456500000|2024-08-12 09:55:00|8958.6|8948.6|8960.6|8950.6|8961.6|8951.6|8957.9|8947.9|81
1723456800000|2024-08-12 10:00:00|8960.4|8950.4|8960.1|8950.1|8964.1|8954.1|8957.9|8947.9|115
1723457100000|2024-08-12 10:05:00|8960.4|8950.4|8962.4|8952.4|8964.4|8954.4|8959.6|8949.6|110
1723457400000|2024-08-12 10:10:00|8962.6|8952.6|8966.1|8956.1|8969.1|8959.1|8962.6|8952.6|128
1723457700000|2024-08-12 10:15:00|8965.6|8955.6|8965.4|8955.4|8967.1|8957.1|8962.6|8952.6|72
1723458000000|2024-08-12 10:20:00|8965.1|8955.1|8967.6|8957.6|8967.9|8957.9|8962.9|8952.9|116
1723458300000|2024-08-12 10:25:00|8967.9|8957.9|8968.6|8958.6|8970.9|8960.9|8964.9|8954.9|98
1723458600000|2024-08-12 10:30:00|8968.9|8958.9|8964.4|8954.4|8968.9|8958.9|8958.9|8948.9|119
1723458900000|2024-08-12 10:35:00|8964.6|8954.6|8962.1|8952.1|8966.1|8956.1|8958.4|8948.4|127
1723459200000|2024-08-12 10:40:00|8961.9|8951.9|8963.6|8953.6|8966.6|8956.6|8961.9|8951.9|122
1723459500000|2024-08-12 10:45:00|8963.1|8953.1|8977.6|8967.6|8979.6|8969.6|8962.9|8952.9|133
1723459800000|2024-08-12 10:50:00|8977.9|8967.9|8978.9|8968.9|8979.4|8969.4|8972.9|8962.9|114
1723460100000|2024-08-12 10:55:00|8978.6|8968.6|8981.6|8971.6|8986.4|8976.4|8977.9|8967.9|151
1723460400000|2024-08-12 11:00:00|8981.4|8971.4|8974.9|8964.9|8981.9|8971.9|8974.9|8964.9|159
1723460700000|2024-08-12 11:05:00|8974.6|8964.6|8984.1|8974.1|8986.4|8976.4|8974.1|8964.1|98
1723461000000|2024-08-12 11:10:00|8983.9|8973.9|8981.6|8971.6|8986.1|8976.1|8980.9|8970.9|126
1723461300000|2024-08-12 11:15:00|8981.4|8971.4|8981.4|8971.4|8985.9|8975.9|8979.9|8969.9|113
1723461600000|2024-08-12 11:20:00|8981.1|8971.1|8980.1|8970.1|8984.6|8974.6|8979.6|8969.6|134
1723461900000|2024-08-12 11:25:00|8980.4|8970.4|8979.9|8969.9|8985.4|8975.4|8977.6|8967.6|139
1723462200000|2024-08-12 11:30:00|8980.1|8970.1|8975.1|8965.1|8984.1|8974.1|8974.4|8964.4|253
1723462500000|2024-08-12 11:35:00|8974.9|8964.9|8972.4|8962.4|8982.4|8972.4|8971.4|8961.4|189
1723462800000|2024-08-12 11:40:00|8972.1|8962.1|8973.4|8963.4|8974.6|8964.6|8967.9|8957.9|147
1723463100000|2024-08-12 11:45:00|8973.1|8963.1|8990.9|8980.9|8991.4|8981.4|8971.9|8961.9|165
1723463400000|2024-08-12 11:50:00|8991.1|8981.1|8989.9|8979.9|8993.6|8983.6|8987.1|8977.1|150
1723463700000|2024-08-12 11:55:00|8990.1|8980.1|8983.9|8973.9|8992.9|8982.9|8980.6|8970.6|196
1723464000000|2024-08-12 12:00:00|8982.4|8972.4|8980.9|8970.9|8983.9|8973.9|8975.9|8965.9|202
1723464300000|2024-08-12 12:05:00|8981.1|8971.1|8981.1|8971.1|8985.6|8975.6|8977.6|8967.6|161
1723464600000|2024-08-12 12:10:00|8981.4|8971.4|8968.9|8958.9|8985.9|8975.9|8968.1|8958.1|205
1723464900000|2024-08-12 12:15:00|8969.1|8959.1|8970.1|8960.1|8972.4|8962.4|8967.1|8957.1|185
1723465200000|2024-08-12 12:20:00|8969.9|8959.9|8973.4|8963.4|8974.1|8964.1|8968.6|8958.6|171
1723465500000|2024-08-12 12:25:00|8973.6|8963.6|8974.1|8964.1|8974.6|8964.6|8970.6|8960.6|129
1723465800000|2024-08-12 12:30:00|8973.9|8963.9|8968.9|8958.9|8974.6|8964.6|8967.4|8957.4|136
1723466100000|2024-08-12 12:35:00|8968.6|8958.6|8961.4|8951.4|8969.6|8959.6|8960.9|8950.9|132
1723466400000|2024-08-12 12:40:00|8961.6|8951.6|8960.1|8950.1|8962.4|8952.4|8958.4|8948.4|101
1723466700000|2024-08-12 12:45:00|8959.9|8949.9|8958.1|8948.1|8961.9|8951.9|8958.1|8948.1|128
1723467000000|2024-08-12 12:50:00|8958.6|8948.6|8963.4|8953.4|8965.1|8955.1|8958.6|8948.6|95
1723467300000|2024-08-12 12:55:00|8963.6|8953.6|8963.6|8953.6|8967.9|8957.9|8960.9|8950.9|141
1723467600000|2024-08-12 13:00:00|8963.9|8953.9|8950.1|8940.1|8965.9|8955.9|8946.4|8936.4|474
1723467900000|2024-08-12 13:05:00|8949.9|8939.9|8952.4|8942.4|8954.4|8944.4|8944.6|8934.6|379
1723468200000|2024-08-12 13:10:00|8952.6|8942.6|8959.1|8949.1|8959.9|8949.9|8946.4|8936.4|402
1723468500000|2024-08-12 13:15:00|8958.9|8948.9|8964.6|8954.6|8966.1|8956.1|8953.1|8943.1|347
1723468800000|2024-08-12 13:20:00|8964.4|8954.4|8964.9|8954.9|8968.9|8958.9|8958.6|8948.6|401
1723469100000|2024-08-12 13:25:00|8965.1|8955.1|8970.9|8960.9|8971.4|8961.4|8964.4|8954.4|361
1723469400000|2024-08-12 13:30:00|8971.1|8961.1|8991.9|8981.9|8993.1|8983.1|8969.9|8959.9|536
1723469700000|2024-08-12 13:35:00|8992.1|8982.1|8996.9|8986.9|8999.6|8989.6|8988.1|8978.1|486
1723470000000|2024-08-12 13:40:00|8997.1|8987.1|8980.1|8970.1|8999.1|8989.1|8980.1|8970.1|517
1723470300000|2024-08-12 13:45:00|8980.6|8970.6|8981.9|8971.9|8989.1|8979.1|8980.1|8970.1|494
1723470600000|2024-08-12 13:50:00|8982.1|8972.1|8993.1|8983.1|8998.6|8988.6|8982.1|8972.1|447
1723470900000|2024-08-12 13:55:00|8992.6|8982.6|8985.4|8975.4|8995.1|8985.1|8979.6|8969.6|467
1723471200000|2024-08-12 14:00:00|8985.6|8975.6|8982.4|8972.4|8988.1|8978.1|8977.5|8967.5|518
1723471500000|2024-08-12 14:05:00|8982.6|8972.6|8986.9|8976.9|8990.4|8980.4|8980.6|8970.6|462
1723471800000|2024-08-12 14:10:00|8987.1|8977.1|8997.9|8987.9|8999.6|8989.6|8982.6|8972.6|431
1723472100000|2024-08-12 14:15:00|8997.6|8987.6|8982.9|8972.9|8997.6|8987.6|8982.9|8972.9|375
1723472400000|2024-08-12 14:20:00|8983.1|8973.1|8987.9|8977.9|8987.9|8977.9|8978.4|8968.4|374
1723472700000|2024-08-12 14:25:00|8987.6|8977.6|8993.6|8983.6|8998.1|8988.1|8987.6|8977.6|378
1723473000000|2024-08-12 14:30:00|8993.9|8983.9|9013|9003|9027.4|9008.1|8993.9|8983.9|422
1723473300000|2024-08-12 14:35:00|9013.5|9003.5|9020.4|9010.4|9033.9|9023.9|9012|9002|444
1723473600000|2024-08-12 14:40:00|9021.1|9011.1|9014.1|9004.1|9027.9|9017.9|9012.6|9002.6|424
1723473900000|2024-08-12 14:45:00|9013.4|9003.4|9040.5|9030.5|9043.6|9033.6|9012.6|9002.6|446
1723474200000|2024-08-12 14:50:00|9040|9030|9044.6|9034.6|9044.6|9034.6|9033.6|9023.6|461
1723474500000|2024-08-12 14:55:00|9044.9|9034.9|9042.6|9032.6|9047.9|9037.9|9035.4|9025.4|364
1723474800000|2024-08-12 15:00:00|9042.4|9032.4|9045.6|9035.6|9048.9|9038.9|9039.9|9029.9|435
1723475100000|2024-08-12 15:05:00|9045.4|9035.4|9055.8|9045.8|9066.9|9046.9|9039.4|9029.4|445
1723475400000|2024-08-12 15:10:00|9055.5|9045.5|9056.1|9046.1|9061.4|9051.4|9051.1|9041.1|367
1723475700000|2024-08-12 15:15:00|9055.9|9045.9|9046.9|9036.9|9056.6|9046.6|9046.1|9036.1|327
1723476000000|2024-08-12 15:20:00|9046.6|9036.6|9040.1|9030.1|9049.9|9039.9|9039.4|9029.4|441
1723476300000|2024-08-12 15:25:00|9040.4|9030.4|9038.9|9028.9|9044.9|9034.9|9035.9|9025.9|434
1723476600000|2024-08-12 15:30:00|9039.6|9029.6|9029.4|9019.4|9039.9|9029.9|9027.1|9017.1|368
1723476900000|2024-08-12 15:35:00|9029.1|9019.1|9023.6|9013.6|9029.6|9019.6|9020.4|9010.4|449
1723477200000|2024-08-12 15:40:00|9023.9|9013.9|9028.1|9018.1|9029.4|9019.4|9020.6|9010.6|254
1723477500000|2024-08-12 15:45:00|9028.6|9018.6|9040.6|9030.6|9040.9|9030.9|9024.6|9014.6|353
1723477800000|2024-08-12 15:50:00|9040.4|9030.4|9049.6|9039.6|9051.9|9041.9|9040.4|9030.4|297
1723478100000|2024-08-12 15:55:00|9050.1|9040.1|9042.6|9032.6|9052.6|9042.6|9041.4|9031.4|245
1723478400000|2024-08-12 16:00:00|9042.4|9032.4|9028.1|9018.1|9042.4|9032.4|9023.6|9013.6|257
1723478700000|2024-08-12 16:05:00|9028.4|9018.4|9027.1|9017.1|9031.6|9021.6|9026.1|9016.1|167
1723479000000|2024-08-12 16:10:00|9026.9|9016.9|9029.6|9019.6|9033.6|9023.6|9026.6|9016.6|190
1723479300000|2024-08-12 16:15:00|9029.9|9019.9|9026.4|9016.4|9030.1|9020.1|9023.9|9013.9|175
1723479600000|2024-08-12 16:20:00|9026.1|9016.1|9027.9|9017.9|9029.1|9019.1|9024.9|9014.9|106
1723479900000|2024-08-12 16:25:00|9028.1|9018.1|9027.4|9017.4|9029.1|9019.1|9024.9|9014.9|96
1723480200000|2024-08-12 16:30:00|9027.6|9017.6|9024.9|9014.9|9032.9|9022.9|9022.4|9012.4|182
1723480500000|2024-08-12 16:35:00|9025.9|9015.9|9023.6|9013.6|9026.9|9016.9|9019.9|9009.9|148
1723480800000|2024-08-12 16:40:00|9023.4|9013.4|9021.4|9011.4|9024.4|9014.4|9019.1|9009.1|119
1723481100000|2024-08-12 16:45:00|9021.6|9011.6|9022.1|9012.1|9027.1|9017.1|9020.1|9010.1|133
1723481400000|2024-08-12 16:50:00|9021.9|9011.9|9019.4|9009.4|9023.6|9013.6|9018.9|9008.9|157
1723481700000|2024-08-12 16:55:00|9018.9|9008.9|9023.8|9013.8|9025.9|9015.9|9016.1|9006.1|263
1723482000000|2024-08-12 17:00:00|9023.5|9013.5|9018.4|9008.4|9023.5|9013.5|9013.1|9003.1|188
1723482300000|2024-08-12 17:05:00|9018.3|9008.3|9017.5|9007.5|9024.3|9014.3|9016.4|9006.4|180
1723482600000|2024-08-12 17:10:00|9017.8|9007.8|9024.3|9014.3|9024.5|9014.5|9017|9007|107
1723482900000|2024-08-12 17:15:00|9024|9014|9029.3|9019.3|9029.3|9019.3|9023.5|9013.5|105
1723483200000|2024-08-12 17:20:00|9029.1|9019.1|9027.3|9017.3|9030.8|9020.8|9026.8|9016.8|121
1723483500000|2024-08-12 17:25:00|9027|9017|9029.9|9019.9|9033.4|9023.4|9026.9|9016.9|121
1723483800000|2024-08-12 17:30:00|9030.1|9020.1|9028.3|9018.3|9032.9|9022.9|9027.3|9017.3|97
1723484100000|2024-08-12 17:35:00|9028.5|9018.5|9031.6|9021.6|9032|9022|9028.5|9018.5|80
1723484400000|2024-08-12 17:40:00|9031.4|9021.4|9030.4|9020.4|9032.4|9022.4|9028|9018|76
1723484700000|2024-08-12 17:45:00|9030.3|9020.3|9029.6|9019.6|9032|9022|9027|9017|91
1723485000000|2024-08-12 17:50:00|9029.9|9019.9|9036.9|9026.9|9037.1|9027.1|9028.3|9018.3|140
1723485300000|2024-08-12 17:55:00|9037.6|9027.6|9035.6|9013.6|9038.9|9027.6|9032.9|9012.1|24
1723507200000|2024-08-13 00:00:00|9033.6|9013.4|9022.8|9012.8|9033.6|9013.9|9022|9006.6|62
1723507500000|2024-08-13 00:05:00|9022.9|9012.9|9025.9|9015.9|9027|9017|9021.8|9011.8|98
1723507800000|2024-08-13 00:10:00|9026.1|9016.1|9025|9015|9026.1|9016.1|9024.3|9014.3|52
1723508100000|2024-08-13 00:15:00|9025.3|9015.3|9017.8|9007.8|9025.8|9015.8|9016.9|9006.9|79
1723508400000|2024-08-13 00:20:00|9017.9|9007.9|9015.3|9005.3|9019.1|9009.1|9015|9005|63
1723508700000|2024-08-13 00:25:00|9015.5|9005.5|9013.5|9003.5|9016|9006|9013.5|9003.5|52
1723509000000|2024-08-13 00:30:00|9013.8|9003.8|9014.5|9004.5|9016.3|9006.3|9013.3|9003.3|86
1723509300000|2024-08-13 00:35:00|9014.3|9004.3|9014.8|9004.8|9017.5|9007.5|9012.8|9002.8|57
1723509600000|2024-08-13 00:40:00|9014.5|9004.5|9014.8|9004.8|9016|9006|9013.3|9003.3|57
1723509900000|2024-08-13 00:45:00|9015|9005|9016.5|9006.5|9018|9008|9015|9005|61
1723510200000|2024-08-13 00:50:00|9016.8|9006.8|9018|9008|9018.5|9008.5|9015.3|9005.3|88
1723510500000|2024-08-13 00:55:00|9017|9007|9018.5|8998.5|9020|9009.3|9014.8|8998.3|101
1723510800000|2024-08-13 01:00:00|9018.8|8998.8|9023|9013|9027.6|9017.6|9008.6|8989.3|489
1723511100000|2024-08-13 01:05:00|9023.1|9013.1|9006.3|8996.3|9026.4|9016.4|9005.5|8995.5|432
1723511400000|2024-08-13 01:10:00|9006.8|8996.8|8997.3|8987.3|9008|8998|8995.5|8985.5|457
1723511700000|2024-08-13 01:15:00|8997.5|8987.5|9003.5|8993.5|9004.8|8994.8|8996.3|8986.3|388
1723512000000|2024-08-13 01:20:00|9003.3|8993.3|8992.5|8982.5|9006.5|8996.5|8992.5|8982.5|352
1723512300000|2024-08-13 01:25:00|8993.3|8983.3|8996.5|8986.5|9000.3|8990.3|8992.5|8982.5|265
1723512600000|2024-08-13 01:30:00|8996.8|8986.8|8987|8977|9000.8|8990.8|8984.5|8974.5|382
1723512900000|2024-08-13 01:35:00|8986.8|8976.8|8982.5|8972.5|8995.3|8981.8|8980.8|8970.8|407
1723513200000|2024-08-13 01:40:00|8982.3|8972.3|8986.8|8976.8|8988.8|8978.8|8981.3|8971.3|356
1723513500000|2024-08-13 01:45:00|8987|8977|8980.5|8970.5|8987|8977|8980.5|8970.5|293
1723513800000|2024-08-13 01:50:00|8980.3|8970.3|8984|8974|8988|8978|8977.3|8967.3|306
1723514100000|2024-08-13 01:55:00|8983.8|8973.8|8984|8974|8987.3|8977.3|8975.8|8965.8|341
1723514400000|2024-08-13 02:00:00|8983.8|8973.8|8980.5|8970.5|8987.3|8977.3|8976.3|8966.3|339
1723514700000|2024-08-13 02:05:00|8980.8|8970.8|8988.8|8978.8|8991.5|8981.5|8977.8|8967.8|347
1723515000000|2024-08-13 02:10:00|8988.5|8978.5|8978|8968|8989.5|8979.5|8977.3|8967.3|287
1723515300000|2024-08-13 02:15:00|8978.3|8968.3|8978.5|8968.5|8979.5|8969.5|8971.3|8961.3|167
1723515600000|2024-08-13 02:20:00|8976|8966|8974.5|8964.5|8978.3|8968.3|8972.8|8962.8|186
1723515900000|2024-08-13 02:25:00|8974.8|8964.8|8973.8|8963.8|8976|8966|8973.3|8963.3|138
1723516200000|2024-08-13 02:30:00|8973.5|8963.5|8964|8954|8973.5|8963.5|8961.8|8951.8|356
1723516500000|2024-08-13 02:35:00|8963.8|8953.8|8969|8959|8971.8|8961.8|8961.8|8951.8|272
1723516800000|2024-08-13 02:40:00|8969.3|8959.3|8976.8|8966.8|8977.5|8967.5|8967|8957|206
1723517100000|2024-08-13 02:45:00|8976.5|8966.5|8969.5|8959.5|8978.8|8968.8|8969.5|8959.5|231
1723517400000|2024-08-13 02:50:00|8969.8|8959.8|8973.5|8963.5|8978.5|8968.5|8969.8|8959.8|284
1723517700000|2024-08-13 02:55:00|8973.3|8963.3|8967.8|8957.8|8975.8|8965.8|8967.5|8957.5|218
1723518000000|2024-08-13 03:00:00|8968|8958|8972.5|8962.5|8975|8965|8967.5|8957.5|290
1723518300000|2024-08-13 03:05:00|8972.8|8962.8|8973|8963|8980.8|8970.8|8971.5|8961.5|286
1723518600000|2024-08-13 03:10:00|8972.8|8962.8|8977.8|8967.8|8982.3|8972.3|8969|8959|252
1723518900000|2024-08-13 03:15:00|8978.5|8968.5|8979.8|8969.8|8984.8|8974.8|8978|8968|294
1723519200000|2024-08-13 03:20:00|8979.5|8969.5|8975.3|8965.3|8979.5|8969.5|8971.8|8961.8|221
1723519500000|2024-08-13 03:25:00|8975.5|8965.5|8971.5|8951.5|8976.5|8966.5|8966|8948|276
1723519800000|2024-08-13 03:30:00|8971|8951|8970.3|8960.3|8974.3|8961.8|8968|8951|87
1723520100000|2024-08-13 03:35:00|8970|8960|8968.5|8958.5|8971.3|8961.3|8967.5|8957.5|107
1723520400000|2024-08-13 03:40:00|8968.8|8958.8|8969.5|8959.5|8971.3|8961.3|8968|8958|62
1723520700000|2024-08-13 03:45:00|8969.8|8959.8|8969.5|8959.5|8972.5|8962.5|8969.3|8959.3|56
1723521000000|2024-08-13 03:50:00|8969.3|8959.3|8966.8|8956.8|8971|8961|8966.5|8956.5|68
1723521300000|2024-08-13 03:55:00|8966.5|8956.5|8964.8|8954.8|8966.8|8956.8|8964.3|8954.3|47
1723521600000|2024-08-13 04:00:00|8965|8955|8967.5|8957.5|8967.8|8957.8|8965|8955|17
1723521900000|2024-08-13 04:05:00|8967.3|8957.3|8963.8|8953.8|8967.8|8957.8|8963.8|8953.8|25
1723522200000|2024-08-13 04:10:00|8964.3|8954.3|8962.8|8952.8|8964.5|8954.5|8961.5|8951.5|31
1723522500000|2024-08-13 04:15:00|8963|8953|8963.8|8953.8|8964.3|8954.3|8961.5|8951.5|26
1723522800000|2024-08-13 04:20:00|8963.5|8953.5|8964.5|8954.5|8964.5|8954.5|8961.5|8951.5|20
1723523100000|2024-08-13 04:25:00|8964.8|8954.8|8965.5|8955.5|8966|8956|8963.8|8953.8|41
1723523400000|2024-08-13 04:30:00|8965.3|8955.3|8965.5|8955.5|8967.3|8957.3|8964.8|8954.8|69
1723523700000|2024-08-13 04:35:00|8965|8955|8964.3|8954.3|8965.8|8955.8|8963.8|8953.8|42
1723524000000|2024-08-13 04:40:00|8964|8954|8966|8956|8967.8|8957.8|8962.3|8952.3|61
1723524300000|2024-08-13 04:45:00|8965.8|8955.8|8965.8|8955.8|8970.3|8960.3|8965.5|8955.5|73
1723524600000|2024-08-13 04:50:00|8965.5|8955.5|8962|8952|8965.5|8955.5|8962|8952|41
1723524900000|2024-08-13 04:55:00|8961.8|8951.8|8965.5|8955.5|8965.5|8955.5|8961.8|8951.8|46
1723525200000|2024-08-13 05:00:00|8965.8|8955.8|8966.5|8956.5|8969.3|8959.3|8965.3|8955.3|78
1723525500000|2024-08-13 05:05:00|8966.8|8956.8|8962.3|8952.3|8969|8959|8962|8952|87
1723525800000|2024-08-13 05:10:00|8962|8952|8962|8952|8963.5|8953.5|8960.8|8950.8|70
1723526100000|2024-08-13 05:15:00|8962.3|8952.3|8967.8|8957.8|8970|8960|8962.3|8952.3|87
1723526400000|2024-08-13 05:20:00|8968|8958|8966.3|8956.3|8968.5|8958.5|8966.3|8956.3|45
1723526700000|2024-08-13 05:25:00|8966.8|8956.8|8971.8|8951.8|8971.8|8957.3|8964.8|8950.5|45
1723527000000|2024-08-13 05:30:00|8972|8952|8959.5|8949.5|8972|8952|8950.8|8940.8|358
1723527300000|2024-08-13 05:35:00|8959.8|8949.8|8951|8941|8964.3|8954.3|8951|8941|319
1723527600000|2024-08-13 05:40:00|8950.8|8940.8|8940.8|8930.8|8956.5|8946.5|8940.8|8930.8|363
1723527900000|2024-08-13 05:45:00|8941|8931|8953|8943|8954|8944|8940.8|8930.8|336
1723528200000|2024-08-13 05:50:00|8952.8|8942.8|8955|8945|8956.5|8946.5|8949.5|8939.5|279
1723528500000|2024-08-13 05:55:00|8955.3|8945.3|8954|8944|8962.3|8952.3|8952.8|8942.8|226
1723528800000|2024-08-13 06:00:00|8954.3|8944.3|8969.5|8959.5|8972.5|8962.5|8953.3|8943.3|346
1723529100000|2024-08-13 06:05:00|8969.3|8959.3|8954|8944|8969.3|8959.3|8952|8942|294
1723529400000|2024-08-13 06:10:00|8953.8|8943.8|8945.3|8935.3|8953.8|8943.8|8941.5|8931.5|337
1723529700000|2024-08-13 06:15:00|8945|8935|8949.3|8939.3|8954|8944|8940.8|8930.8|273
1723530000000|2024-08-13 06:20:00|8949.8|8939.8|8956|8946|8960.8|8950.8|8949.8|8939.8|292
1723530300000|2024-08-13 06:25:00|8955.8|8945.8|8956.5|8946.5|8961.8|8951.8|8953|8943|230
1723530600000|2024-08-13 06:30:00|8956.3|8946.3|8949.8|8939.8|8956.3|8946.3|8945.3|8935.3|311
1723530900000|2024-08-13 06:35:00|8949.5|8939.5|8956.5|8946.5|8958.5|8948.5|8946.5|8936.5|259
1723531200000|2024-08-13 06:40:00|8956.3|8946.3|8965.8|8955.8|8966.8|8956.8|8955.5|8945.5|272
1723531500000|2024-08-13 06:45:00|8966|8956|8979|8969|8981.3|8971.3|8963.8|8953.8|271
1723531800000|2024-08-13 06:50:00|8978.8|8968.8|8984|8974|8990.3|8980.3|8978.8|8968.8|335
1723532100000|2024-08-13 06:55:00|8984.3|8974.3|8982.1|8962.1|8984.9|8974.9|8976.4|8958.9|322
1723532400000|2024-08-13 07:00:00|8981.9|8961.9|8979.4|8969.4|8984.9|8970.1|8969.9|8958.4|189
1723532700000|2024-08-13 07:05:00|8979.6|8969.6|8968.9|8958.9|8979.6|8969.6|8968.1|8958.1|216
1723533000000|2024-08-13 07:10:00|8968.6|8958.6|8953.4|8943.4|8968.6|8958.6|8949.4|8939.4|213
1723533300000|2024-08-13 07:15:00|8953.6|8943.6|8967.1|8957.1|8969.6|8959.6|8948.1|8938.1|231
1723533600000|2024-08-13 07:20:00|8966.9|8956.9|8979.9|8969.9|8981.6|8971.6|8965.6|8955.6|191
1723533900000|2024-08-13 07:25:00|8980.1|8970.1|8983.1|8973.1|8989.4|8979.4|8975.9|8965.9|237
1723534200000|2024-08-13 07:30:00|8982.9|8972.9|8979.9|8969.9|8990.1|8980.1|8977.6|8967.6|207
1723534500000|2024-08-13 07:35:00|8979.6|8969.6|8982.4|8972.4|8983.4|8973.4|8977.6|8967.6|162
1723534800000|2024-08-13 07:40:00|8982.6|8972.6|8982.4|8972.4|8983.1|8973.1|8977.4|8967.4|105
1723535100000|2024-08-13 07:45:00|8982.1|8972.1|8989.9|8979.9|8990.9|8980.9|8979.1|8969.1|137
1723535400000|2024-08-13 07:50:00|8990.1|8980.1|8986.9|8976.9|8996.4|8986.4|8983.4|8973.4|157
1723535700000|2024-08-13 07:55:00|8987.1|8977.1|8992.6|8982.6|8992.6|8982.6|8984.9|8974.9|117
1723536000000|2024-08-13 08:00:00|8992.4|8982.4|8956.5|8946.5|8992.4|8982.4|8948.1|8937.4|433
1723536300000|2024-08-13 08:05:00|8956.3|8946.3|8948.4|8938.4|8962.5|8952.5|8941.6|8931.6|309
1723536600000|2024-08-13 08:10:00|8948.1|8938.1|8951.9|8941.9|8954.1|8944.1|8945.9|8935.9|227
1723536900000|2024-08-13 08:15:00|8952.1|8942.1|8940.1|8930.1|8954.1|8944.1|8937.6|8927.6|201
1723537200000|2024-08-13 08:20:00|8940.4|8930.4|8949.4|8939.4|8953.6|8943.6|8937.1|8927.1|205
1723537500000|2024-08-13 08:25:00|8949.6|8939.6|8947.4|8937.4|8956.1|8946.1|8946.1|8936.1|175
1723537800000|2024-08-13 08:30:00|8948.6|8938.6|8949.4|8939.4|8956.1|8946.1|8948.4|8938.4|155
1723538100000|2024-08-13 08:35:00|8949.1|8939.1|8940.9|8930.9|8950.6|8940.6|8938.6|8928.6|184
1723538400000|2024-08-13 08:40:00|8941.1|8931.1|8948.1|8938.1|8948.9|8938.9|8939.6|8929.6|154
1723538700000|2024-08-13 08:45:00|8948.4|8938.4|8953.1|8943.1|8954.9|8944.9|8943.6|8933.6|110
1723539000000|2024-08-13 08:50:00|8953.4|8943.4|8962.4|8952.4|8963.1|8953.1|8952.6|8942.6|113
1723539300000|2024-08-13 08:55:00|8962.6|8952.6|8958.4|8948.4|8962.6|8952.6|8956.6|8946.6|106
1723539600000|2024-08-13 09:00:00|8958.6|8948.6|8921.4|8911.4|8958.6|8948.6|8913.9|8903.9|273
1723539900000|2024-08-13 09:05:00|8921.9|8911.9|8926.9|8916.9|8934.6|8924.6|8920.6|8910.6|199
1723540200000|2024-08-13 09:10:00|8927.1|8917.1|8930.4|8920.4|8939.1|8929.1|8927.1|8917.1|170
1723540500000|2024-08-13 09:15:00|8930.1|8920.1|8937.6|8927.6|8938.1|8928.1|8929.9|8919.9|136
1723540800000|2024-08-13 09:20:00|8937.9|8927.9|8940.4|8930.4|8941.6|8931.6|8937.4|8927.4|95
1723541100000|2024-08-13 09:25:00|8940.6|8930.6|8945.1|8935.1|8947.4|8937.4|8940.4|8930.4|107
1723541400000|2024-08-13 09:30:00|8944.9|8934.9|8958.6|8948.6|8963.1|8953.1|8943.6|8933.6|131
1723541700000|2024-08-13 09:35:00|8958.1|8948.1|8952.1|8942.1|8963.4|8953.4|8946.6|8936.6|124
1723542000000|2024-08-13 09:40:00|8952.4|8942.4|8960.9|8950.9|8968.9|8958.9|8952.4|8942.4|240
1723542300000|2024-08-13 09:45:00|8961.1|8951.1|8955.9|8945.9|8962.9|8952.9|8955.4|8945.4|146
1723542600000|2024-08-13 09:50:00|8956.1|8946.1|8968.9|8958.9|8969.1|8959.1|8955.4|8945.4|102
1723542900000|2024-08-13 09:55:00|8969.1|8959.1|8987.1|8977.1|8989.8|8979.8|8968.4|8958.4|142
1723543200000|2024-08-13 10:00:00|8986.9|8976.9|8982.1|8972.1|8996.9|8986.9|8978.9|8968.9|230
1723543500000|2024-08-13 10:05:00|8982.4|8972.4|8983.4|8973.4|8987.6|8977.6|8976.9|8966.9|208
1723543800000|2024-08-13 10:10:00|8983.1|8973.1|8984.6|8974.6|8985.9|8975.9|8977.4|8967.4|152
1723544100000|2024-08-13 10:15:00|8985.1|8975.1|8995.1|8985.1|8995.1|8985.1|8984.1|8974.1|160
1723544400000|2024-08-13 10:20:00|8994.9|8984.9|8978.4|8968.4|8996.9|8986.9|8977.6|8967.6|162
1723544700000|2024-08-13 10:25:00|8978.6|8968.6|8960.9|8950.9|8978.6|8968.6|8958.1|8948.1|149
1723545000000|2024-08-13 10:30:00|8961.1|8951.1|8966.1|8956.1|8967.6|8957.6|8959.1|8949.1|142
1723545300000|2024-08-13 10:35:00|8965.9|8955.9|8967.1|8957.1|8968.1|8958.1|8961.6|8951.6|130
1723545600000|2024-08-13 10:40:00|8967.4|8957.4|8965.6|8955.6|8970.4|8960.4|8965.4|8955.4|101
1723545900000|2024-08-13 10:45:00|8965.4|8955.4|8966.1|8956.1|8966.9|8956.9|8962.1|8952.1|99
1723546200000|2024-08-13 10:50:00|8965.9|8955.9|8964.9|8954.9|8966.1|8956.1|8956.9|8946.9|131
1723546500000|2024-08-13 10:55:00|8965.1|8955.1|8960.9|8950.9|8966.9|8956.9|8960.4|8950.4|129
1723546800000|2024-08-13 11:00:00|8961.1|8951.1|8958.6|8948.6|8966.6|8956.6|8956.6|8946.6|150
1723547100000|2024-08-13 11:05:00|8959.1|8949.1|8963.6|8953.6|8966.4|8956.4|8959.1|8949.1|89
1723547400000|2024-08-13 11:10:00|8963.9|8953.9|8968.1|8958.1|8969.1|8959.1|8963.6|8953.6|89
1723547700000|2024-08-13 11:15:00|8967.9|8957.9|8963.1|8953.1|8967.9|8957.9|8958.6|8948.6|109
1723548000000|2024-08-13 11:20:00|8963.4|8953.4|8958.9|8948.9|8964.4|8954.4|8958.6|8948.6|93
1723548300000|2024-08-13 11:25:00|8958.6|8948.6|8966.1|8956.1|8966.1|8956.1|8952.9|8942.9|128
1723548600000|2024-08-13 11:30:00|8966.6|8956.6|8958.9|8948.9|8971.6|8961.6|8955.6|8945.6|225
1723548900000|2024-08-13 11:35:00|8960.1|8950.1|8957.6|8947.6|8964.1|8954.1|8955.9|8945.9|199
1723549200000|2024-08-13 11:40:00|8957.9|8947.9|8958.4|8948.4|8959.9|8949.9|8954.6|8944.6|134
1723549500000|2024-08-13 11:45:00|8958.1|8948.1|8958.6|8948.6|8961.9|8951.9|8956.6|8946.6|100
1723549800000|2024-08-13 11:50:00|8958.4|8948.4|8964.9|8954.9|8967.9|8957.9|8955.9|8945.9|192
1723550100000|2024-08-13 11:55:00|8965.1|8955.1|8957.4|8947.4|8965.4|8955.4|8953.4|8943.4|153
1723550400000|2024-08-13 12:00:00|8956.6|8946.6|8954.1|8944.1|8960.9|8950.9|8952.6|8942.6|186
1723550700000|2024-08-13 12:05:00|8953.9|8943.9|8948.6|8938.6|8956.9|8946.9|8946.4|8936.4|123
1723551000000|2024-08-13 12:10:00|8948.9|8938.9|8955.4|8945.4|8963.6|8953.6|8948.9|8938.9|259
1723551300000|2024-08-13 12:15:00|8955.9|8945.9|8958.9|8948.9|8962.4|8952.4|8955.6|8945.6|142
1723551600000|2024-08-13 12:20:00|8958.6|8948.6|8954.6|8944.6|8958.6|8948.6|8946.1|8936.1|192
1723551900000|2024-08-13 12:25:00|8954.9|8944.9|8959.4|8949.4|8961.4|8951.4|8952.9|8942.9|164
1723552200000|2024-08-13 12:30:00|8959.6|8949.6|8960.1|8950.1|8966.6|8956.6|8951.4|8941.4|452
1723552500000|2024-08-13 12:35:00|8960.4|8950.4|8963.9|8953.9|8964.4|8954.4|8957.6|8947.6|259
1723552800000|2024-08-13 12:40:00|8963.6|8953.6|8953.4|8943.4|8964.1|8954.1|8951.4|8941.4|214
1723553100000|2024-08-13 12:45:00|8953.6|8943.6|8954.4|8944.4|8958.1|8948.1|8950.4|8940.4|243
1723553400000|2024-08-13 12:50:00|8954.6|8944.6|8964.1|8954.1|8964.6|8954.6|8954.6|8944.6|203
1723553700000|2024-08-13 12:55:00|8964.4|8954.4|8967.4|8957.4|8970.6|8960.6|8959.9|8949.9|230
1723554000000|2024-08-13 13:00:00|8967.6|8957.6|8924.4|8914.4|8974.9|8964.9|8920.9|8910.9|646
1723554300000|2024-08-13 13:05:00|8923.9|8913.9|8925.6|8915.6|8942.4|8932.4|8921.8|8911.8|549
1723554600000|2024-08-13 13:10:00|8925.4|8915.4|8924.1|8914.1|8930.6|8920.6|8913.4|8903.4|536
1723554900000|2024-08-13 13:15:00|8923.9|8913.9|8903.1|8893.1|8933.6|8923.6|8901.9|8891.9|424
1723555200000|2024-08-13 13:20:00|8903.6|8893.6|8915.4|8905.4|8918.9|8908.9|8900.6|8890.6|516
1723555500000|2024-08-13 13:25:00|8915.6|8905.6|8922.9|8912.9|8925.6|8915.6|8910.9|8900.9|418
1723555800000|2024-08-13 13:30:00|8922.6|8912.6|8923.4|8913.4|8933.4|8923.4|8920.6|8910.6|488
1723556100000|2024-08-13 13:35:00|8922.6|8912.6|8935.6|8925.6|8938.9|8928.9|8917.1|8907.1|432
1723556400000|2024-08-13 13:40:00|8935.9|8925.9|8945.1|8935.1|8945.6|8935.6|8935.1|8925.1|470
1723556700000|2024-08-13 13:45:00|8944.6|8934.6|8936.1|8926.1|8952.6|8942.6|8930.9|8920.9|436
1723557000000|2024-08-13 13:50:00|8935.9|8925.9|8948.1|8938.1|8951.1|8941.1|8933.1|8923.1|487
1723557300000|2024-08-13 13:55:00|8947.4|8937.4|8956.1|8946.1|8956.4|8946.4|8941.6|8931.6|460
1723557600000|2024-08-13 14:00:00|8956.4|8946.4|8964.4|8954.4|8965.9|8955.9|8951.1|8941.1|529
1723557900000|2024-08-13 14:05:00|8964.6|8954.6|8970.9|8960.9|8972.9|8962.9|8952.1|8942.1|440
1723558200000|2024-08-13 14:10:00|8971.1|8961.1|8972.9|8962.9|8976.4|8966.4|8960.1|8950.1|529
1723558500000|2024-08-13 14:15:00|8973.1|8963.1|8969.1|8959.1|8976.4|8966.4|8964.4|8954.4|516
1723558800000|2024-08-13 14:20:00|8969.4|8959.4|8981.1|8971.1|8988.6|8978.6|8966.4|8956.4|514
1723559100000|2024-08-13 14:25:00|8981.6|8971.6|8970.9|8960.9|8985.6|8975.6|8970.1|8960.1|494
1723559400000|2024-08-13 14:30:00|8971.1|8961.1|8957.9|8947.9|8971.4|8961.4|8957.1|8947.1|538
1723559700000|2024-08-13 14:35:00|8957.6|8947.6|8962.9|8952.9|8965.1|8955.1|8952.9|8942.9|452
1723560000000|2024-08-13 14:40:00|8962.4|8952.4|8971.6|8961.6|8974.1|8964.1|8962.4|8952.4|365
1723560300000|2024-08-13 14:45:00|8971.9|8961.9|8971.4|8961.4|8973.6|8963.6|8965.6|8955.6|304
1723560600000|2024-08-13 14:50:00|8971.1|8961.1|8964.9|8954.9|8971.1|8961.1|8958.9|8948.9|300
1723560900000|2024-08-13 14:55:00|8964.6|8954.6|8961.6|8951.6|8968.1|8958.1|8960.4|8950.4|294
1723561200000|2024-08-13 15:00:00|8961.9|8951.9|8967.6|8957.6|8971.9|8961.9|8961.9|8951.9|317
1723561500000|2024-08-13 15:05:00|8967.4|8957.4|8961.4|8951.4|8971.6|8961.6|8961.4|8951.4|272
1723561800000|2024-08-13 15:10:00|8961.1|8951.1|8969.4|8959.4|8973.9|8963.9|8959.9|8949.9|297
1723562100000|2024-08-13 15:15:00|8969.6|8959.6|8977.9|8967.9|8979.6|8969.6|8966.4|8956.4|300
1723562400000|2024-08-13 15:20:00|8977.6|8967.6|8969.9|8959.9|8980.1|8970.1|8969.1|8959.1|263
1723562700000|2024-08-13 15:25:00|8970.1|8960.1|8965.1|8955.1|8972.6|8962.6|8958.4|8948.4|369
1723563000000|2024-08-13 15:30:00|8965.4|8955.4|8976.4|8966.4|8976.6|8966.6|8964.9|8954.9|237
1723563300000|2024-08-13 15:35:00|8976.6|8966.6|8967.9|8957.9|8976.6|8966.6|8965.4|8955.4|251
1723563600000|2024-08-13 15:40:00|8968.1|8958.1|8966.4|8956.4|8971.6|8961.6|8965.6|8955.6|205
1723563900000|2024-08-13 15:45:00|8966.6|8956.6|8960.4|8950.4|8971.4|8961.4|8956.9|8946.9|240
1723564200000|2024-08-13 15:50:00|8960.6|8950.6|8953.4|8943.4|8961.1|8951.1|8950.6|8940.6|226
1723564500000|2024-08-13 15:55:00|8953.6|8943.6|8943.9|8933.9|8955.6|8945.6|8943.4|8933.4|250
1723564800000|2024-08-13 16:00:00|8944.1|8934.1|8948.4|8938.4|8951.9|8941.9|8943.9|8933.9|264
1723565100000|2024-08-13 16:05:00|8948.6|8938.6|8957.6|8947.6|8957.9|8947.9|8948.6|8938.6|135
1723565400000|2024-08-13 16:10:00|8957.9|8947.9|8959.4|8949.4|8962.1|8952.1|8957.9|8947.9|144
1723565700000|2024-08-13 16:15:00|8959.6|8949.6|8958.9|8948.9|8961.4|8951.4|8954.6|8944.6|136
1723566000000|2024-08-13 16:20:00|8959.1|8949.1|8961.4|8951.4|8962.1|8952.1|8957.4|8947.4|89
1723566300000|2024-08-13 16:25:00|8961.6|8951.6|8960.4|8950.4|8963.1|8953.1|8957.9|8947.9|108
1723566600000|2024-08-13 16:30:00|8960.6|8950.6|8969.1|8959.1|8969.4|8959.4|8960.6|8950.6|131
1723566900000|2024-08-13 16:35:00|8969.4|8959.4|8964.1|8954.1|8970.4|8960.4|8963.4|8953.4|147
1723567200000|2024-08-13 16:40:00|8963.9|8953.9|8970.6|8960.6|8971.9|8961.9|8963.9|8953.9|143
1723567500000|2024-08-13 16:45:00|8970.4|8960.4|8978.4|8968.4|8980.4|8970.4|8969.9|8959.9|152
1723567800000|2024-08-13 16:50:00|8977.9|8967.9|8984.4|8974.4|8984.6|8974.6|8977.9|8967.9|285
1723568100000|2024-08-13 16:55:00|8984.6|8974.6|8983.3|8973.3|8987.5|8977.5|8982.3|8972.3|265
1723568400000|2024-08-13 17:00:00|8983.1|8973.1|8981.4|8971.4|8986.1|8976.1|8980.1|8970.1|154
1723568700000|2024-08-13 17:05:00|8981.6|8971.6|8987.8|8977.8|8988.1|8978.1|8981.5|8971.5|71
1723569000000|2024-08-13 17:10:00|8987.6|8977.6|8986.5|8976.5|8988.1|8978.1|8986.5|8976.5|37
1723569300000|2024-08-13 17:15:00|8986.4|8976.4|8981.3|8971.3|8986.4|8976.4|8980.8|8970.8|54
1723569600000|2024-08-13 17:20:00|8981.4|8971.4|8982.5|8972.5|8985|8975|8981|8971|52
1723569900000|2024-08-13 17:25:00|8982.6|8972.6|8984.1|8974.1|8985.5|8975.5|8982.6|8972.6|45
1723570200000|2024-08-13 17:30:00|8983.6|8973.6|8983.1|8973.1|8984.4|8974.4|8982.3|8972.3|59
1723570500000|2024-08-13 17:35:00|8983.4|8973.4|8981.4|8971.4|8984.1|8974.1|8980.9|8970.9|84
1723570800000|2024-08-13 17:40:00|8981.6|8971.6|8981.3|8971.3|8983.8|8973.8|8981.3|8971.3|46
1723571100000|2024-08-13 17:45:00|8981.5|8971.5|8981.5|8971.5|8983|8973|8978.1|8968.1|71
1723571400000|2024-08-13 17:50:00|8981.3|8971.3|8982.4|8972.4|8982.4|8972.4|8976|8966|70
1723571700000|2024-08-13 17:55:00|8983|8973|8991.6|8969.6|8991.6|8973.6|8983|8967.4|14
1723593600000|2024-08-14 00:00:00|9004.6|8984.6|8998|8988|9004.9|8989.5|8996.5|8984.4|76
1723593900000|2024-08-14 00:05:00|8998.1|8988.1|9002.8|8992.8|9002.8|8992.8|8998.1|8988.1|80
1723594200000|2024-08-14 00:10:00|9002.5|8992.5|9003.5|8993.5|9003.8|8993.8|9001.5|8991.5|74
1723594500000|2024-08-14 00:15:00|9003.3|8993.3|8994.8|8984.8|9003.3|8993.3|8994.5|8984.5|90
1723594800000|2024-08-14 00:20:00|8994.5|8984.5|9001|8991|9001|8991|8993.5|8983.5|93
1723595100000|2024-08-14 00:25:00|9001.3|8991.3|9003|8993|9003.3|8993.3|9000.5|8990.5|102
1723595400000|2024-08-14 00:30:00|9002.8|8992.8|9003.3|8993.3|9003.5|8993.5|9001|8991|61
1723595700000|2024-08-14 00:35:00|9003.5|8993.5|9002.3|8992.3|9003.8|8993.8|8999.8|8989.8|65
1723596000000|2024-08-14 00:40:00|9002.8|8992.8|9002.3|8992.3|9003.8|8993.8|9000.5|8990.5|35
1723596300000|2024-08-14 00:45:00|9002.5|8992.5|9001|8991|9003.8|8993.8|8999|8989|68
1723596600000|2024-08-14 00:50:00|9000.8|8990.8|9003.3|8993.3|9003.8|8993.8|9000.5|8990.5|45
1723596900000|2024-08-14 00:55:00|9003|8993|9007.3|8987.3|9008.5|8993|8999.8|8984|94
1723597200000|2024-08-14 01:00:00|9007.8|8987.8|9010.5|9000.5|9016.3|9003.3|8992|8978.8|460
1723597500000|2024-08-14 01:05:00|9010.3|9000.3|8996.3|8986.3|9010.5|9000.5|8989.5|8979.5|404
1723597800000|2024-08-14 01:10:00|8996.5|8986.5|8987.5|8977.5|8998.3|8988.3|8986|8976|353
1723598100000|2024-08-14 01:15:00|8988|8978|9010.5|9000.5|9012.8|9002.8|8986.3|8976.3|366
1723598400000|2024-08-14 01:20:00|9010.8|9000.8|9024.8|9014.8|9026.3|9016.3|9009.5|8999.5|427
1723598700000|2024-08-14 01:25:00|9025|9015|9034.8|9024.8|9039|9029|9020.8|9010.8|402
1723599000000|2024-08-14 01:30:00|9035.3|9025.3|9022|9012|9036.3|9026.3|9020.5|9010.5|515
1723599300000|2024-08-14 01:35:00|9022.3|9012.3|9020.8|9010.8|9026.3|9016.3|9017.5|9007.5|401
1723599600000|2024-08-14 01:40:00|9021|9011|9025|9015|9032.8|9022.8|9021|9011|418
1723599900000|2024-08-14 01:45:00|9024.8|9014.8|9015.3|9005.3|9027.3|9017.3|9012.3|9002.3|431
1723600200000|2024-08-14 01:50:00|9015|9005|8996.5|8986.5|9015|9005|8994|8984|482
1723600500000|2024-08-14 01:55:00|8996.3|8986.3|9000.8|8990.8|9002.5|8992.5|8994|8984|377
1723600800000|2024-08-14 02:00:00|9000.5|8990.5|8986.3|8976.3|9000.5|8990.5|8982.3|8972.3|541
1723601100000|2024-08-14 02:05:00|8987|8977|8992|8982|8997.5|8987.5|8982.8|8972.8|391
1723601400000|2024-08-14 02:10:00|8992.3|8982.3|8973.5|8963.5|8995|8985|8973.3|8963.3|394
1723601700000|2024-08-14 02:15:00|8973.8|8963.8|8975|8965|8977|8967|8971.5|8961.5|198
1723602000000|2024-08-14 02:20:00|8974.8|8964.8|8972|8962|8977.5|8967.5|8971.3|8961.3|130
1723602300000|2024-08-14 02:25:00|8972.3|8962.3|8970.8|8960.8|8979|8969|8970.3|8960.3|137
1723602600000|2024-08-14 02:30:00|8969.5|8959.5|8965.5|8955.5|8973.5|8963.5|8964|8954|430
1723602900000|2024-08-14 02:35:00|8965.8|8955.8|8974.8|8964.8|8978.3|8968.3|8965.5|8955.5|435
1723603200000|2024-08-14 02:40:00|8974.5|8964.5|8974.8|8964.8|8977.5|8967.5|8968.5|8958.5|304
1723603500000|2024-08-14 02:45:00|8974.5|8964.5|8987.8|8977.8|8988.3|8978.3|8968.8|8958.8|355
1723603800000|2024-08-14 02:50:00|8988.3|8978.3|8978.8|8968.8|8991.8|8981.8|8974.3|8964.3|374
1723604100000|2024-08-14 02:55:00|8979|8969|8977|8967|8986.3|8976.3|8973.3|8963.3|358
1723604400000|2024-08-14 03:00:00|8977.3|8967.3|8966.3|8956.3|8980.8|8970.8|8965|8955|328
1723604700000|2024-08-14 03:05:00|8966.5|8956.5|8968.5|8958.5|8976|8966|8965.5|8955.5|357
1723605000000|2024-08-14 03:10:00|8968.8|8958.8|8974.5|8964.5|8976.8|8966.8|8967.8|8957.8|320
1723605300000|2024-08-14 03:15:00|8974.3|8964.3|8967.8|8957.8|8976.8|8966.8|8965.8|8955.8|320
1723605600000|2024-08-14 03:20:00|8967.5|8957.5|8962.3|8952.3|8967.8|8957.8|8956|8946|338
1723605900000|2024-08-14 03:25:00|8962.8|8952.8|8971|8951|8972.3|8960|8961|8947.5|258
1723606200000|2024-08-14 03:30:00|8971.5|8951.5|8967.3|8957.3|8972|8958.3|8963.5|8949.8|128
1723606500000|2024-08-14 03:35:00|8967|8957|8967.8|8957.8|8968.5|8958.5|8964.5|8954.5|82
1723606800000|2024-08-14 03:40:00|8967.5|8957.5|8966.5|8956.5|8969|8959|8966|8956|90
1723607100000|2024-08-14 03:45:00|8966.8|8956.8|8968.3|8958.3|8970.3|8960.3|8966|8956|90
1723607400000|2024-08-14 03:50:00|8968|8958|8971|8961|8974.3|8964.3|8968|8958|68
1723607700000|2024-08-14 03:55:00|8971.3|8961.3|8971.8|8961.8|8974.5|8964.5|8970.8|8960.8|68
1723608000000|2024-08-14 04:00:00|8971.5|8961.5|8970|8960|8973|8963|8969.5|8959.5|78
1723608300000|2024-08-14 04:05:00|8970.3|8960.3|8967.5|8957.5|8970.8|8960.8|8966|8956|43
1723608600000|2024-08-14 04:10:00|8967.8|8957.8|8968.5|8958.5|8969.5|8959.5|8966|8956|37
1723608900000|2024-08-14 04:15:00|8969.8|8959.8|8969.5|8959.5|8971.8|8961.8|8968.5|8958.5|49
1723609200000|2024-08-14 04:20:00|8969.3|8959.3|8969.8|8959.8|8969.8|8959.8|8968.5|8958.5|34
1723609500000|2024-08-14 04:25:00|8969.5|8959.5|8972.5|8962.5|8973.8|8963.8|8969.5|8959.5|49
1723609800000|2024-08-14 04:30:00|8972.3|8962.3|8970.3|8960.3|8972.8|8962.8|8966.5|8956.5|94
1723610100000|2024-08-14 04:35:00|8970|8960|8972.5|8962.5|8974|8964|8969|8959|47
1723610400000|2024-08-14 04:40:00|8972.3|8962.3|8967.8|8957.8|8972.3|8962.3|8967.5|8957.5|35
1723610700000|2024-08-14 04:45:00|8968|8958|8970.5|8960.5|8972.8|8962.8|8968|8958|31
1723611000000|2024-08-14 04:50:00|8971|8961|8967.5|8957.5|8971.3|8961.3|8966.8|8956.8|41
1723611300000|2024-08-14 04:55:00|8967.3|8957.3|8965.3|8955.3|8967.3|8957.3|8963.5|8953.5|62
1723611600000|2024-08-14 05:00:00|8965.5|8955.5|8963|8953|8968.8|8958.8|8962.5|8952.5|106
1723611900000|2024-08-14 05:05:00|8962.8|8952.8|8963.3|8953.3|8965|8955|8961.5|8951.5|78
1723612200000|2024-08-14 05:10:00|8963.5|8953.5|8962|8952|8965.8|8955.8|8961.5|8951.5|64
1723612500000|2024-08-14 05:15:00|8961.5|8951.5|8962.5|8952.5|8963|8953|8958.5|8948.5|74
1723612800000|2024-08-14 05:20:00|8962.3|8952.3|8963.8|8953.8|8965.8|8955.8|8962|8952|43
1723613100000|2024-08-14 05:25:00|8963.5|8953.5|8966.8|8946.8|8968|8954.8|8961|8946.8|68
1723613400000|2024-08-14 05:30:00|8966.5|8946.5|8959.3|8949.3|8969|8953.3|8952|8939|363
1723613700000|2024-08-14 05:35:00|8959.5|8949.5|8962|8952|8969.3|8959.3|8958.8|8948.8|336
1723614000000|2024-08-14 05:40:00|8962.3|8952.3|8958.8|8948.8|8968.5|8958.5|8956.5|8946.5|254
1723614300000|2024-08-14 05:45:00|8958.5|8948.5|8961|8951|8967.8|8957.8|8957.3|8947.3|326
1723614600000|2024-08-14 05:50:00|8960.8|8950.8|8953.5|8943.5|8960.8|8950.8|8950.5|8940.5|360
1723614900000|2024-08-14 05:55:00|8953.3|8943.3|8969|8959|8969|8959|8951.5|8941.5|248
1723615200000|2024-08-14 06:00:00|8968.8|8958.8|8976.3|8966.3|8983.3|8973.3|8968.5|8958.5|437
1723615500000|2024-08-14 06:05:00|8976.8|8966.8|8967|8957|8982|8972|8966.5|8956.5|319
1723615800000|2024-08-14 06:10:00|8967.5|8957.5|8977.5|8967.5|8977.8|8967.8|8966.8|8956.8|286
1723616100000|2024-08-14 06:15:00|8977.8|8967.8|8970.8|8960.8|8981.3|8971.3|8970.5|8960.5|347
1723616400000|2024-08-14 06:20:00|8971.3|8961.3|8992.8|8982.8|8992.8|8982.8|8971.3|8961.3|322
1723616700000|2024-08-14 06:25:00|8992.5|8982.5|8972.5|8962.5|8996.8|8986.8|8972.3|8962.3|397
1723617000000|2024-08-14 06:30:00|8972.8|8962.8|8975|8965|8980|8970|8969|8959|381
1723617300000|2024-08-14 06:35:00|8975.3|8965.3|8970|8960|8982.8|8972.8|8967.3|8957.3|325
1723617600000|2024-08-14 06:40:00|8969.8|8959.8|8958.3|8948.3|8973|8963|8956.8|8946.8|305
1723617900000|2024-08-14 06:45:00|8957.5|8947.5|8953.8|8943.8|8961.8|8951.8|8942.8|8932.8|339
1723618200000|2024-08-14 06:50:00|8954|8944|8963.5|8953.5|8969|8959|8952.5|8942.5|380
1723618500000|2024-08-14 06:55:00|8963.8|8953.8|8970.9|8950.9|8973.9|8963.9|8958.6|8947.1|359
1723618800000|2024-08-14 07:00:00|8971.6|8951.6|8974.9|8964.9|8980.6|8968.1|8969.6|8951.6|237
1723619100000|2024-08-14 07:05:00|8974.6|8964.6|8973.1|8963.1|8979.9|8969.9|8966.6|8956.6|196
1723619400000|2024-08-14 07:10:00|8973.4|8963.4|8985.9|8975.9|8992.1|8982.1|8973.1|8963.1|185
1723619700000|2024-08-14 07:15:00|8986.1|8976.1|8994.6|8984.6|8996.4|8986.4|8985.1|8975.1|200
1723620000000|2024-08-14 07:20:00|8994.4|8984.4|8992.1|8982.1|8997.9|8987.9|8991.1|8981.1|162
1723620300000|2024-08-14 07:25:00|8992.4|8982.4|8990.4|8980.4|8994.4|8984.4|8987.6|8977.6|154
1723620600000|2024-08-14 07:30:00|8990.1|8980.1|8986.6|8976.6|8990.9|8980.9|8983.6|8973.6|166
1723620900000|2024-08-14 07:35:00|8986.9|8976.9|8988.6|8978.6|8991.6|8981.6|8986.4|8976.4|143
1723621200000|2024-08-14 07:40:00|8988.9|8978.9|8992.4|8982.4|8993.6|8983.6|8986.4|8976.4|120
1723621500000|2024-08-14 07:45:00|8992.6|8982.6|8993.4|8983.4|8995.9|8985.9|8991.6|8981.6|122
1723621800000|2024-08-14 07:50:00|8993.1|8983.1|8986.4|8976.4|8994.1|8984.1|8985.6|8975.6|109
1723622100000|2024-08-14 07:55:00|8986.1|8976.1|8989.6|8979.6|8992.4|8982.4|8985.9|8975.9|126
1723622400000|2024-08-14 08:00:00|8989.4|8979.4|9008.4|8998.4|9018.4|9008.4|8987.6|8977.6|392
1723622700000|2024-08-14 08:05:00|9008.3|8998.3|9014.4|9004.4|9017.1|9007.1|9001.4|8991.4|322
1723623000000|2024-08-14 08:10:00|9014.9|9004.9|9001.9|8991.9|9019.1|9009.1|8997.9|8987.9|210
1723623300000|2024-08-14 08:15:00|9002.1|8992.1|9008.6|8998.6|9009.4|8999.4|8999.6|8989.6|188
1723623600000|2024-08-14 08:20:00|9008.4|8998.4|9015.6|9005.6|9016.1|9006.1|9005.9|8995.9|162
1723623900000|2024-08-14 08:25:00|9015.9|9005.9|9020.6|9010.6|9026.1|9016.1|9010.9|9000.9|190
1723624200000|2024-08-14 08:30:00|9020.4|9010.4|9023.1|9013.1|9025.6|9015.6|9018.6|9008.6|190
1723624500000|2024-08-14 08:35:00|9023.4|9013.4|9026.9|9016.9|9028.1|9018.1|9015.9|9005.9|206
1723624800000|2024-08-14 08:40:00|9027.1|9017.1|9023.4|9013.4|9029.9|9019.9|9022.4|9012.4|190
1723625100000|2024-08-14 08:45:00|9023.6|9013.6|9030.1|9020.1|9032.1|9022.1|9019.6|9009.6|187
1723625400000|2024-08-14 08:50:00|9031.1|9021.1|9036.4|9026.4|9042.1|9032.1|9029.9|9019.9|214
1723625700000|2024-08-14 08:55:00|9035.9|9025.9|9030.6|9020.6|9041.6|9031.6|9029.6|9019.6|206
1723626000000|2024-08-14 09:00:00|9030.4|9020.4|9034.4|9024.4|9036.9|9026.9|9029.6|9019.6|165
1723626300000|2024-08-14 09:05:00|9034.6|9024.6|9024.9|9014.9|9036.1|9026.1|9024.6|9014.6|169
1723626600000|2024-08-14 09:10:00|9024.6|9014.6|9031.6|9021.6|9032.4|9022.4|9024.6|9014.6|145
1723626900000|2024-08-14 09:15:00|9031.9|9021.9|9030.9|9020.9|9033.1|9023.1|9027.6|9017.6|118
1723627200000|2024-08-14 09:20:00|9031.1|9021.1|9033.6|9023.6|9035.4|9025.4|9029.9|9019.9|108
1723627500000|2024-08-14 09:25:00|9033.9|9023.9|9030.4|9020.4|9033.9|9023.9|9029.9|9019.9|88
1723627800000|2024-08-14 09:30:00|9030.1|9020.1|9031.6|9021.6|9033.6|9023.6|9028.6|9018.6|64
1723628100000|2024-08-14 09:35:00|9031.9|9021.9|9032.4|9022.4|9033.1|9023.1|9030.1|9020.1|82
1723628400000|2024-08-14 09:40:00|9032.6|9022.6|9029.6|9019.6|9034.6|9024.6|9027.4|9017.4|92
1723628700000|2024-08-14 09:45:00|9029.4|9019.4|9031.6|9021.6|9032.6|9022.6|9029.4|9019.4|81
1723629000000|2024-08-14 09:50:00|9031.9|9021.9|9031.9|9021.9|9032.6|9022.6|9029.4|9019.4|69
1723629300000|2024-08-14 09:55:00|9032.1|9022.1|9027.1|9017.1|9032.1|9022.1|9023.6|9013.6|98
1723629600000|2024-08-14 10:00:00|9026.1|9016.1|9027.9|9017.9|9028.1|9018.1|9023.1|9013.1|136
1723629900000|2024-08-14 10:05:00|9028.1|9018.1|9011.6|9001.6|9028.4|9018.4|9011.6|9001.6|99
1723630200000|2024-08-14 10:10:00|9012.1|9002.1|9018.6|9008.6|9020.1|9010.1|9011.9|9001.9|106
1723630500000|2024-08-14 10:15:00|9018.4|9008.4|9014.1|9004.1|9020.4|9010.4|9013.6|9003.6|95
1723630800000|2024-08-14 10:20:00|9014.4|9004.4|9019.6|9009.6|9019.9|9009.9|9014.4|9004.4|137
1723631100000|2024-08-14 10:25:00|9019.4|9009.4|9020.6|9010.6|9022.9|9012.9|9017.9|9007.9|114
1723631400000|2024-08-14 10:30:00|9020.4|9010.4|9023.4|9013.4|9024.6|9014.6|9017.4|9007.4|116
1723631700000|2024-08-14 10:35:00|9023.9|9013.9|9014.6|9004.6|9024.1|9014.1|9011.9|9001.9|127
1723632000000|2024-08-14 10:40:00|9014.4|9004.4|9012.9|9002.9|9016.9|9006.9|9012.9|9002.9|84
1723632300000|2024-08-14 10:45:00|9013.1|9003.1|9015.9|9005.9|9018.9|9008.9|9013.1|9003.1|85
1723632600000|2024-08-14 10:50:00|9016.1|9006.1|9024.9|9014.9|9025.1|9015.1|9015.6|9005.6|96
1723632900000|2024-08-14 10:55:00|9025.1|9015.1|9022.6|9012.6|9026.9|9016.9|9022.4|9012.4|127
1723633200000|2024-08-14 11:00:00|9022.4|9012.4|9018.9|9008.9|9025.4|9015.4|9018.9|9008.9|122
1723633500000|2024-08-14 11:05:00|9018.6|9008.6|9019.4|9009.4|9020.9|9010.9|9015.4|9005.4|124
1723633800000|2024-08-14 11:10:00|9019.1|9009.1|9014.4|9004.4|9021.4|9011.4|9013.1|9003.1|86
1723634100000|2024-08-14 11:15:00|9014.6|9004.6|9003.6|8993.6|9014.9|9004.9|9003.4|8993.4|152
1723634400000|2024-08-14 11:20:00|9003.4|8993.4|9011.4|9001.4|9012.6|9002.6|9003.4|8993.4|108
1723634700000|2024-08-14 11:25:00|9011.1|9001.1|9003.6|8993.6|9012.1|9002.1|9003.1|8993.1|125
1723635000000|2024-08-14 11:30:00|9003.9|8993.9|9011.9|9001.9|9019.6|9009.6|9003.9|8993.9|205
1723635300000|2024-08-14 11:35:00|9011.6|9001.6|9022.1|9012.1|9023.1|9013.1|9011.6|9001.6|184
1723635600000|2024-08-14 11:40:00|9022.4|9012.4|9027.4|9017.4|9028.1|9018.1|9020.4|9010.4|105
1723635900000|2024-08-14 11:45:00|9027.1|9017.1|9028.6|9018.6|9028.9|9018.9|9024.6|9014.6|118
1723636200000|2024-08-14 11:50:00|9028.9|9018.9|9031.9|9021.9|9033.1|9023.1|9028.4|9018.4|130
1723636500000|2024-08-14 11:55:00|9031.6|9021.6|9031.4|9021.4|9034.4|9024.4|9029.6|9019.6|190
1723636800000|2024-08-14 12:00:00|9031.1|9021.1|9038.6|9028.6|9044.1|9034.1|9029.1|9019.1|242
1723637100000|2024-08-14 12:05:00|9038.9|9028.9|9036.4|9026.4|9040.1|9030.1|9031.4|9021.4|231
1723637400000|2024-08-14 12:10:00|9036.6|9026.6|9030.1|9020.1|9039.6|9029.6|9027.4|9017.4|264
1723637700000|2024-08-14 12:15:00|9029.9|9019.9|9019.1|9009.1|9033.4|9023.4|9017.1|9007.1|206
1723638000000|2024-08-14 12:20:00|9019.4|9009.4|9017.4|9007.4|9020.4|9010.4|9000.9|8990.9|256
1723638300000|2024-08-14 12:25:00|9016.4|9006.4|9012.6|9002.6|9021.1|9011.1|9012.4|9002.4|172
1723638600000|2024-08-14 12:30:00|9012.9|9002.9|9002.8|8992.8|9036|9026|8989.4|8979.4|544
1723638900000|2024-08-14 12:35:00|9004.4|8994.4|9008.1|8998.1|9014.9|9004.9|8993.8|8983.8|433
1723639200000|2024-08-14 12:40:00|9007.9|8997.9|9011.1|9001.1|9012.6|9002.6|9000.1|8990.1|319
1723639500000|2024-08-14 12:45:00|9010.9|9000.9|9007.9|8997.9|9014.4|9004.4|9004.4|8994.4|290
1723639800000|2024-08-14 12:50:00|9008.4|8998.4|9003.6|8993.6|9009.4|8999.4|8996.1|8986.1|300
1723640100000|2024-08-14 12:55:00|9003.4|8993.4|9011.4|9001.4|9014.4|9004.4|9003.4|8993.4|261
1723640400000|2024-08-14 13:00:00|9011.1|9001.1|9029.9|9019.9|9037.6|9027.6|9008.1|8998.1|542
1723640700000|2024-08-14 13:05:00|9028.6|9018.6|9056.9|9046.9|9058.6|9048.6|9021.6|9011.6|564
1723641000000|2024-08-14 13:10:00|9057.1|9047.1|9052.1|9042.1|9059.4|9049.4|9042.6|9032.6|577
1723641300000|2024-08-14 13:15:00|9052.4|9042.4|9040.1|9030.1|9055.9|9045.9|9039.1|9029.1|503
1723641600000|2024-08-14 13:20:00|9040.4|9030.4|9010.4|9000.4|9041.4|9031.4|9007.6|8997.6|529
1723641900000|2024-08-14 13:25:00|9010.6|9000.6|9014.6|9004.6|9021.4|9011.4|9007.6|8997.6|456
1723642200000|2024-08-14 13:30:00|9014.9|9004.9|9016.1|9006.1|9027.4|9017.4|9008.1|8998.1|594
1723642500000|2024-08-14 13:35:00|9015.9|9005.9|9031.6|9021.6|9032.9|9022.9|9014.1|9004.1|474
1723642800000|2024-08-14 13:40:00|9031.9|9021.9|9034.4|9024.4|9038.1|9028.1|9026.9|9016.9|492
1723643100000|2024-08-14 13:45:00|9035.6|9025.6|9046.1|9036.1|9047.6|9037.6|9032.6|9022.6|417
1723643400000|2024-08-14 13:50:00|9045.9|9035.9|9039.9|9029.9|9046.6|9036.6|9022.4|9012.4|418
1723643700000|2024-08-14 13:55:00|9040.1|9030.1|9031.9|9021.9|9042.9|9032.9|9027.9|9017.9|418
1723644000000|2024-08-14 14:00:00|9031.6|9021.6|9022.4|9012.4|9031.6|9021.6|9014.6|9004.6|479
1723644300000|2024-08-14 14:05:00|9022.6|9012.6|9014.6|9004.6|9026.9|9016.9|9008.4|8998.4|466
1723644600000|2024-08-14 14:10:00|9014.4|9004.4|9016.1|9006.1|9020.9|9010.9|9008.6|8998.6|441
1723644900000|2024-08-14 14:15:00|9016.9|9006.9|9031.4|9021.4|9032.6|9022.6|9015.9|9005.9|429
1723645200000|2024-08-14 14:20:00|9031.6|9021.6|9027.1|9017.1|9035.4|9025.4|9025.9|9015.9|425
1723645500000|2024-08-14 14:25:00|9027.4|9017.4|9031.9|9021.9|9034.9|9024.9|9022.4|9012.4|327
1723645800000|2024-08-14 14:30:00|9032.1|9022.1|9004.4|8994.4|9034.1|9024.1|9003.9|8993.9|478
1723646100000|2024-08-14 14:35:00|9004.6|8994.6|9011.4|9001.4|9016.4|9006.4|8999.6|8989.6|561
1723646400000|2024-08-14 14:40:00|9011.6|9001.6|9007.1|8997.1|9018.4|9008.4|9000.9|8990.9|435
1723646700000|2024-08-14 14:45:00|9007.4|8997.4|9016.4|9006.4|9019.6|9009.6|9005.6|8995.6|401
1723647000000|2024-08-14 14:50:00|9016.1|9006.1|9020.6|9010.6|9020.6|9010.6|9010.1|9000.1|380
1723647300000|2024-08-14 14:55:00|9020.4|9010.4|9019.4|9009.4|9024.6|9014.6|9015.9|9005.9|329
1723647600000|2024-08-14 15:00:00|9019.1|9009.1|9011.4|9001.4|9019.4|9009.4|9006.4|8996.4|345
1723647900000|2024-08-14 15:05:00|9011.1|9001.1|9007.6|8997.6|9016.4|9006.4|9006.1|8996.1|288
1723648200000|2024-08-14 15:10:00|9007.4|8997.4|9006.4|8996.4|9012.6|9002.6|9002.6|8992.6|305
1723648500000|2024-08-14 15:15:00|9005.9|8995.9|9004.9|8994.9|9006.9|8996.9|8996.6|8986.6|293
1723648800000|2024-08-14 15:20:00|9004.6|8994.6|9006.1|8996.1|9014.4|9004.4|9004.1|8994.1|325
1723649100000|2024-08-14 15:25:00|9006.4|8996.4|8988.3|8978.3|9007.9|8997.9|8978.5|8968.5|422
1723649400000|2024-08-14 15:30:00|8988|8978|8988.6|8978.6|8996.1|8986.1|8986.1|8976.1|322
1723649700000|2024-08-14 15:35:00|8988.4|8978.4|8988.4|8978.4|8992.6|8982.6|8984.4|8974.4|303
1723650000000|2024-08-14 15:40:00|8987.9|8977.9|8977.9|8967.9|8988.1|8978.1|8977.4|8967.4|270
1723650300000|2024-08-14 15:45:00|8977.6|8967.6|8966.1|8956.1|8977.6|8967.6|8965.6|8955.6|354
1723650600000|2024-08-14 15:50:00|8965.9|8955.9|8977.1|8967.1|8977.4|8967.4|8963.9|8953.9|243
1723650900000|2024-08-14 15:55:00|8977.4|8967.4|8978.9|8968.9|8982.4|8972.4|8976.6|8966.6|242
1723651200000|2024-08-14 16:00:00|8978.6|8968.6|8970.6|8960.6|8978.6|8968.6|8967.4|8957.4|210
1723651500000|2024-08-14 16:05:00|8970.9|8960.9|8963.4|8953.4|8971.6|8961.6|8959.6|8949.6|191
1723651800000|2024-08-14 16:10:00|8963.6|8953.6|8971.1|8961.1|8973.9|8963.9|8963.6|8953.6|172
1723652100000|2024-08-14 16:15:00|8971.4|8961.4|8960.6|8950.6|8973.9|8963.9|8960.4|8950.4|196
1723652400000|2024-08-14 16:20:00|8960.9|8950.9|8952.1|8942.1|8963.6|8953.6|8949.6|8939.6|264
1723652700000|2024-08-14 16:25:00|8952.4|8942.4|8956.4|8946.4|8958.6|8948.6|8950.6|8940.6|207
1723653000000|2024-08-14 16:30:00|8956.6|8946.6|8954.4|8944.4|8959.9|8949.9|8952.1|8942.1|190
1723653300000|2024-08-14 16:35:00|8954.1|8944.1|8958.1|8948.1|8958.1|8948.1|8945.6|8935.6|176
1723653600000|2024-08-14 16:40:00|8957.9|8947.9|8956.1|8946.1|8961.1|8951.1|8955.4|8945.4|193
1723653900000|2024-08-14 16:45:00|8955.9|8945.9|8957.6|8947.6|8958.1|8948.1|8953.4|8943.4|135
1723654200000|2024-08-14 16:50:00|8957.9|8947.9|8951.4|8941.4|8957.9|8947.9|8951.1|8941.1|140
1723654500000|2024-08-14 16:55:00|8951.6|8941.6|8955.4|8945.4|8956.8|8946.8|8950.8|8940.8|189
1723654800000|2024-08-14 17:00:00|8955|8945|8955|8945|8955.4|8945.4|8950|8940|137
1723655100000|2024-08-14 17:05:00|8955.3|8945.3|8959|8949|8959.8|8949.8|8955|8945|38
1723655400000|2024-08-14 17:10:00|8959.1|8949.1|8955.3|8945.3|8959.5|8949.5|8955|8945|76
1723655700000|2024-08-14 17:15:00|8955.5|8945.5|8956.5|8946.5|8957.8|8947.8|8955|8945|84
1723656000000|2024-08-14 17:20:00|8955.5|8945.5|8953|8943|8955.9|8945.9|8952.3|8942.3|81
1723656300000|2024-08-14 17:25:00|8953.4|8943.4|8953.8|8943.8|8954.5|8944.5|8952.3|8942.3|46
1723656600000|2024-08-14 17:30:00|8954|8944|8953.6|8943.6|8956.3|8946.3|8953.3|8943.3|86
1723656900000|2024-08-14 17:35:00|8953.9|8943.9|8956.1|8946.1|8957.3|8947.3|8953.9|8943.9|58
1723657200000|2024-08-14 17:40:00|8956.3|8946.3|8953.5|8943.5|8958.3|8948.3|8953.5|8943.5|50
1723657500000|2024-08-14 17:45:00|8953.4|8943.4|8955.1|8945.1|8955.6|8945.6|8952.8|8942.8|50
1723657800000|2024-08-14 17:50:00|8955.4|8945.4|8954.6|8944.6|8957.8|8947.8|8952.8|8942.8|64
1723658100000|2024-08-14 17:55:00|8954.8|8944.8|8959.1|8937.1|8961.9|8944.8|8954.8|8935.4|17
1723680000000|2024-08-15 00:00:00|8951.6|8931.6|8944.1|8934.1|8952.9|8938.1|8944.1|8929.6|65
1723680300000|2024-08-15 00:05:00|8944|8934|8948|8938|8949.1|8939.1|8940.1|8930.1|98
1723680600000|2024-08-15 00:10:00|8948.3|8938.3|8951.8|8941.8|8951.8|8941.8|8948|8938|66
1723680900000|2024-08-15 00:15:00|8951.5|8941.5|8957.9|8947.9|8958.4|8948.4|8951.3|8941.3|65
1723681200000|2024-08-15 00:20:00|8957.6|8947.6|8964|8954|8966.3|8956.3|8956.3|8946.3|66
1723681500000|2024-08-15 00:25:00|8964.3|8954.3|8967|8957|8967|8957|8962.5|8952.5|61
1723681800000|2024-08-15 00:30:00|8967.8|8957.8|8966.3|8956.3|8968|8958|8963.8|8953.8|73
1723682100000|2024-08-15 00:35:00|8966.5|8956.5|8967|8957|8968|8958|8964|8954|66
1723682400000|2024-08-15 00:40:00|8966.8|8956.8|8961.3|8951.3|8967.3|8957.3|8959.5|8949.5|57
1723682700000|2024-08-15 00:45:00|8961|8951|8960.5|8950.5|8961|8951|8959.5|8949.5|34
1723683000000|2024-08-15 00:50:00|8960.3|8950.3|8962|8952|8962.8|8952.8|8960|8950|78
1723683300000|2024-08-15 00:55:00|8962.3|8952.3|8962.5|8942.5|8965.3|8953|8957.5|8941.5|85
1723683600000|2024-08-15 01:00:00|8962|8942|8963|8953|8972.9|8962.9|8952.3|8934.8|434
1723683900000|2024-08-15 01:05:00|8963.3|8953.3|8963.9|8953.9|8971.5|8961.5|8952.6|8942.6|460
1723684200000|2024-08-15 01:10:00|8963.8|8953.8|8951.8|8941.8|8966.3|8956.3|8951|8941|407
1723684500000|2024-08-15 01:15:00|8952|8942|8948.8|8938.8|8967.3|8957.3|8948.3|8938.3|407
1723684800000|2024-08-15 01:20:00|8949|8939|8949.5|8939.5|8951.3|8941.3|8943.3|8933.3|391
1723685100000|2024-08-15 01:25:00|8949.3|8939.3|8934.8|8924.8|8949.3|8939.3|8931.5|8921.5|287
1723685400000|2024-08-15 01:30:00|8935|8925|8937.8|8927.8|8944|8934|8931|8921|511
1723685700000|2024-08-15 01:35:00|8938|8928|8938|8928|8947.5|8937.5|8932.5|8922.5|470
1723686000000|2024-08-15 01:40:00|8937.8|8927.8|8946|8936|8949.3|8939.3|8937.5|8927.5|386
1723686300000|2024-08-15 01:45:00|8946.3|8936.3|8961.5|8951.5|8962.5|8952.5|8940.3|8930.3|347
1723686600000|2024-08-15 01:50:00|8961.8|8951.8|8947|8937|8964|8954|8946.5|8936.5|401
1723686900000|2024-08-15 01:55:00|8947.3|8937.3|8961.3|8951.3|8966|8956|8936|8926|386
1723687200000|2024-08-15 02:00:00|8961.5|8951.5|8949.5|8939.5|8967.3|8957.3|8945|8935|435
1723687500000|2024-08-15 02:05:00|8949.8|8939.8|8955|8945|8958.5|8948.5|8946.8|8936.8|406
1723687800000|2024-08-15 02:10:00|8955.8|8945.8|8981.5|8971.5|8983.8|8973.8|8955.8|8945.8|451
1723688100000|2024-08-15 02:15:00|8981.3|8971.3|8987.3|8977.3|8987.5|8977.5|8980|8970|196
1723688400000|2024-08-15 02:20:00|8987.5|8977.5|8987|8977|8988.5|8978.5|8982.5|8972.5|113
1723688700000|2024-08-15 02:25:00|8986.8|8976.8|8987.3|8977.3|8990.3|8980.3|8985.8|8975.8|119
1723689000000|2024-08-15 02:30:00|8987.5|8977.5|8987.8|8977.8|8994.3|8984.3|8981|8971|512
1723689300000|2024-08-15 02:35:00|8987.5|8977.5|8990.5|8980.5|8996.3|8986.3|8982.5|8972.5|399
1723689600000|2024-08-15 02:40:00|8990.8|8980.8|8995.8|8985.8|8997.5|8987.5|8985.5|8975.5|275
1723689900000|2024-08-15 02:45:00|8995.5|8985.5|8986.8|8976.8|8995.8|8985.8|8984.5|8974.5|341
1723690200000|2024-08-15 02:50:00|8986.5|8976.5|8982.5|8972.5|8990.5|8980.5|8978.8|8968.8|310
1723690500000|2024-08-15 02:55:00|8982.3|8972.3|8984.3|8974.3|8993|8983|8979.3|8969.3|354
1723690800000|2024-08-15 03:00:00|8984.5|8974.5|8979.5|8969.5|8993.3|8983.3|8976|8966|321
1723691100000|2024-08-15 03:05:00|8979.3|8969.3|8981.3|8971.3|8984.8|8974.8|8974.5|8964.5|329
1723691400000|2024-08-15 03:10:00|8981.5|8971.5|8984.8|8974.8|8986.5|8976.5|8979|8969|302
1723691700000|2024-08-15 03:15:00|8985.3|8975.3|8982.5|8972.5|8988.8|8978.8|8979.3|8969.3|311
1723692000000|2024-08-15 03:20:00|8982.8|8972.8|8978.3|8968.3|8983.8|8973.8|8973.8|8963.8|307
1723692300000|2024-08-15 03:25:00|8978|8968|8982.3|8962.3|8984|8969.3|8974.5|8961.8|278
1723692600000|2024-08-15 03:30:00|8983|8963|8984|8974|8984.3|8974|8979.5|8963|49
1723692900000|2024-08-15 03:35:00|8984.3|8974.3|8992.8|8982.8|8993|8983|8984.3|8974.3|85
1723693200000|2024-08-15 03:40:00|8993|8983|8993|8983|8996|8986|8991.5|8981.5|69
1723693500000|2024-08-15 03:45:00|8993.3|8983.3|8990.8|8980.8|8993.8|8983.8|8989.3|8979.3|70
1723693800000|2024-08-15 03:50:00|8990.5|8980.5|8992|8982|8992.5|8982.5|8989|8979|65
1723694100000|2024-08-15 03:55:00|8992.3|8982.3|8992.5|8982.5|8993.5|8983.5|8990|8980|62
1723694400000|2024-08-15 04:00:00|8992.8|8982.8|8994.5|8984.5|8995|8985|8992.3|8982.3|42
1723694700000|2024-08-15 04:05:00|8994.8|8984.8|8999.3|8989.3|8999.3|8989.3|8994.8|8984.8|49
1723695000000|2024-08-15 04:10:00|8999.8|8989.8|8999|8989|9006.5|8992|8997.5|8985.4|61
1723695300000|2024-08-15 04:15:00|8999.3|8989.3|9000|8990|9002.3|8992.3|8999.3|8989.3|51
1723695600000|2024-08-15 04:20:00|9000.3|8990.3|9001.8|8991.8|9002.3|8992.3|9000.3|8990.3|50
1723695900000|2024-08-15 04:25:00|9001.5|8991.5|9007|8997|9007|8997|9001.3|8991.3|36
1723696200000|2024-08-15 04:30:00|9006.8|8996.8|9007.5|8997.5|9009.3|8999.3|9005.3|8995.3|85
1723696500000|2024-08-15 04:35:00|9007.3|8997.3|9008.3|8998.3|9009|8999|9007|8997|43
1723696800000|2024-08-15 04:40:00|9008.5|8998.5|9009.5|8999.5|9010.5|9000.5|9007.3|8997.3|53
1723697100000|2024-08-15 04:45:00|9009.3|8999.3|9014|9004|9014.3|9004.3|9009|8999|51
1723697400000|2024-08-15 04:50:00|9013.8|9003.8|9008.8|8998.8|9014|9004|9007|8997|77
1723697700000|2024-08-15 04:55:00|9008.5|8998.5|9007.8|8997.8|9010|9000|9005.5|8995.5|64
1723698000000|2024-08-15 05:00:00|9006.5|8996.5|8998.8|8988.8|9007.5|8997.5|8998.8|8988.8|73
1723698300000|2024-08-15 05:05:00|8998.5|8988.5|8996.8|8986.8|9002.3|8992.3|8995.3|8985.3|81
1723698600000|2024-08-15 05:10:00|8997|8987|8994.3|8984.3|9000|8990|8993.3|8983.3|110
1723698900000|2024-08-15 05:15:00|8994|8984|8997|8987|8997|8987|8989.3|8979.3|133
1723699200000|2024-08-15 05:20:00|8996.8|8986.8|8995|8985|8997.5|8987.5|8993.5|8983.5|103
1723699500000|2024-08-15 05:25:00|8994.8|8984.8|9001.5|8981.5|9001.5|8987|8993.5|8980.5|75
1723699800000|2024-08-15 05:30:00|9002|8982|8983.5|8973.5|9004|8984|8980|8970|383
1723700100000|2024-08-15 05:35:00|8983.3|8973.3|8986.3|8976.3|8992.5|8982.5|8982.8|8972.8|296
1723700400000|2024-08-15 05:40:00|8986.5|8976.5|8981.3|8971.3|8986.5|8976.5|8975.8|8965.8|265
1723700700000|2024-08-15 05:45:00|8981.5|8971.5|8983|8973|8983.8|8973.8|8975.5|8965.5|218
1723701000000|2024-08-15 05:50:00|8983.3|8973.3|8996.5|8986.5|9002|8992|8978.5|8968.5|368
1723701300000|2024-08-15 05:55:00|8995.8|8985.8|9007.3|8997.3|9012.8|9002.8|8994|8984|309
1723701600000|2024-08-15 06:00:00|9007.5|8997.5|9016.3|9006.3|9020.8|9010.8|9001.5|8991.5|425
1723701900000|2024-08-15 06:05:00|9016.5|9006.5|9012.5|9002.5|9017.5|9007.5|9008|8998|422
1723702200000|2024-08-15 06:10:00|9012.3|9002.3|9021|9011|9027.8|9017.8|9012|9002|394
1723702500000|2024-08-15 06:15:00|9021.3|9011.3|9033.8|9023.8|9038.8|9028.8|9021.3|9011.3|395
1723702800000|2024-08-15 06:20:00|9034|9024|9032.5|9022.5|9036.5|9026.5|9025.3|9015.3|379
1723703100000|2024-08-15 06:25:00|9033.3|9023.3|9025.8|9015.8|9036.8|9026.8|9025.8|9015.8|339
1723703400000|2024-08-15 06:30:00|9025.5|9015.5|9023.5|9013.5|9031|9021|9022.3|9012.3|320
1723703700000|2024-08-15 06:35:00|9024|9014|9020.3|9010.3|9025.5|9014|9014.3|9004.3|404
1723704000000|2024-08-15 06:40:00|9020.8|9010.8|9033|9023|9036|9026|9014.8|9004.8|428
1723704300000|2024-08-15 06:45:00|9033.3|9023.3|9037|9027|9038.3|9028.3|9031.8|9021.8|376
1723704600000|2024-08-15 06:50:00|9037.8|9027.8|9042|9032|9046.5|9036.5|9032|9022|365
1723704900000|2024-08-15 06:55:00|9043|9033|9047.1|9027.1|9048.4|9036.6|9039.9|9025.9|395
1723705200000|2024-08-15 07:00:00|9046.6|9026.6|9041.1|9031.1|9049.1|9033.6|9032.4|9016.4|222
1723705500000|2024-08-15 07:05:00|9040.9|9030.9|9057.3|9047.3|9063.1|9053.1|9038.6|9028.6|235
1723705800000|2024-08-15 07:10:00|9055|9045|9053.9|9043.9|9055.3|9045.3|9046.6|9036.6|195
1723706100000|2024-08-15 07:15:00|9054.1|9044.1|9051.6|9041.6|9058.9|9048.9|9049.4|9039.4|132
1723706400000|2024-08-15 07:20:00|9051.9|9041.9|9048.6|9038.6|9052.9|9042.9|9046.4|9036.4|120
1723706700000|2024-08-15 07:25:00|9048.9|9038.9|9046.9|9036.9|9049.6|9039.6|9044.4|9034.4|77
1723707000000|2024-08-15 07:30:00|9047.1|9037.1|9047.6|9037.6|9050.6|9040.6|9044.4|9034.4|126
1723707300000|2024-08-15 07:35:00|9047.4|9037.4|9044.9|9034.9|9050.1|9040.1|9043.4|9033.4|106
1723707600000|2024-08-15 07:40:00|9045.1|9035.1|9047.1|9037.1|9047.1|9037.1|9039.6|9029.6|101
1723707900000|2024-08-15 07:45:00|9047.4|9037.4|9051.6|9041.6|9055.1|9045.1|9047.4|9037.4|96
1723708200000|2024-08-15 07:50:00|9053.1|9043.1|9055.1|9045.1|9058.6|9048.6|9052.4|9042.4|84
1723708500000|2024-08-15 07:55:00|9054.9|9044.9|9058.6|9048.6|9060.4|9050.4|9052.9|9042.9|109
1723708800000|2024-08-15 08:00:00|9058.4|9048.4|9081.1|9071.1|9092.3|9082.3|9055.9|9045.9|310
1723709100000|2024-08-15 08:05:00|9081.4|9071.4|9071.6|9061.6|9082.4|9072.4|9068.6|9058.6|222
1723709400000|2024-08-15 08:10:00|9071.9|9061.9|9076.6|9066.6|9079.1|9069.1|9067.4|9057.4|231
1723709700000|2024-08-15 08:15:00|9076.9|9066.9|9069.1|9059.1|9082.4|9072.4|9069.1|9059.1|169
1723710000000|2024-08-15 08:20:00|9069.4|9059.4|9083.1|9073.1|9083.9|9073.9|9065.9|9055.9|179
1723710300000|2024-08-15 08:25:00|9082.9|9072.9|9083.9|9073.9|9085.9|9075.9|9079.4|9069.4|144
1723710600000|2024-08-15 08:30:00|9083.6|9073.6|9086.6|9076.6|9088.4|9078.4|9082.4|9072.4|135
1723710900000|2024-08-15 08:35:00|9086.4|9076.4|9088.4|9078.4|9091.9|9081.9|9084.9|9074.9|150
1723711200000|2024-08-15 08:40:00|9088.9|9078.9|9082.9|9072.9|9089.4|9079.4|9081.1|9071.1|111
1723711500000|2024-08-15 08:45:00|9082.6|9072.6|9081.6|9071.6|9087.6|9077.6|9078.9|9068.9|124
1723711800000|2024-08-15 08:50:00|9081.4|9071.4|9073.9|9063.9|9081.6|9071.6|9073.9|9063.9|127
1723712100000|2024-08-15 08:55:00|9074.1|9064.1|9074.9|9064.9|9079.4|9069.4|9071.9|9061.9|111
1723712400000|2024-08-15 09:00:00|9074.6|9064.6|9074.4|9064.4|9075.6|9065.6|9066.4|9056.4|130
1723712700000|2024-08-15 09:05:00|9074.1|9064.1|9075.4|9065.4|9075.6|9065.6|9071.1|9061.1|87
1723713000000|2024-08-15 09:10:00|9075.1|9065.1|9080.4|9070.4|9081.9|9071.9|9072.4|9062.4|98
1723713300000|2024-08-15 09:15:00|9080.6|9070.6|9077.4|9067.4|9080.9|9070.9|9074.9|9064.9|100
1723713600000|2024-08-15 09:20:00|9077.6|9067.6|9079.9|9069.9|9085.6|9075.6|9077.6|9067.6|106
1723713900000|2024-08-15 09:25:00|9079.6|9069.6|9079.1|9069.1|9082.1|9072.1|9077.6|9067.6|80
1723714200000|2024-08-15 09:30:00|9078.9|9068.9|9082.1|9072.1|9082.1|9072.1|9076.1|9066.1|102
1723714500000|2024-08-15 09:35:00|9081.9|9071.9|9077.6|9067.6|9083.1|9073.1|9076.4|9066.4|104
1723714800000|2024-08-15 09:40:00|9077.4|9067.4|9078.9|9068.9|9079.9|9069.9|9074.9|9064.9|90
1723715100000|2024-08-15 09:45:00|9078.6|9068.6|9077.4|9067.4|9080.6|9070.6|9076.1|9066.1|91
1723715400000|2024-08-15 09:50:00|9077.1|9067.1|9076.9|9066.9|9078.6|9068.6|9072.6|9062.6|100
1723715700000|2024-08-15 09:55:00|9076.6|9066.6|9075.4|9065.4|9078.6|9068.6|9074.6|9064.6|81
1723716000000|2024-08-15 10:00:00|9075.1|9065.1|9087.6|9077.6|9089.9|9079.9|9075.1|9065.1|149
1723716300000|2024-08-15 10:05:00|9087.9|9077.9|9081.6|9071.6|9090.6|9080.6|9081.6|9071.6|104
1723716600000|2024-08-15 10:10:00|9081.4|9071.4|9085.4|9075.4|9090.4|9080.4|9081.4|9071.4|102
1723716900000|2024-08-15 10:15:00|9085.1|9075.1|9085.1|9075.1|9085.9|9075.9|9081.9|9071.9|91
1723717200000|2024-08-15 10:20:00|9085.4|9075.4|9086.4|9076.4|9088.6|9078.6|9083.6|9073.6|86
1723717500000|2024-08-15 10:25:00|9086.6|9076.6|9088.6|9078.6|9088.6|9078.6|9084.9|9074.9|88
1723717800000|2024-08-15 10:30:00|9088.4|9078.4|9083.4|9073.4|9088.4|9078.4|9081.1|9071.1|128
1723718100000|2024-08-15 10:35:00|9083.6|9073.6|9080.4|9070.4|9084.9|9074.9|9080.4|9070.4|106
1723718400000|2024-08-15 10:40:00|9080.6|9070.6|9081.9|9071.9|9083.6|9073.6|9079.4|9069.4|80
1723718700000|2024-08-15 10:45:00|9081.6|9071.6|9086.6|9076.6|9087.4|9077.4|9080.6|9070.6|104
1723719000000|2024-08-15 10:50:00|9086.9|9076.9|9091.9|9081.9|9092.1|9082.1|9085.4|9075.4|111
1723719300000|2024-08-15 10:55:00|9091.6|9081.6|9088.4|9078.4|9094.4|9084.4|9087.6|9077.6|105
1723719600000|2024-08-15 11:00:00|9088.6|9078.6|9093.1|9083.1|9093.6|9083.6|9088.4|9078.4|99
1723719900000|2024-08-15 11:05:00|9092.9|9082.9|9092.4|9082.4|9094.4|9084.4|9089.4|9079.4|88
1723720200000|2024-08-15 11:10:00|9092.1|9082.1|9088.4|9078.4|9092.4|9082.4|9087.4|9077.4|72
1723720500000|2024-08-15 11:15:00|9088.6|9078.6|9092.1|9082.1|9094.6|9084.6|9086.9|9076.9|115
1723720800000|2024-08-15 11:20:00|9092.4|9082.4|9100.4|9090.4|9100.9|9090.9|9091.9|9081.9|151
1723721100000|2024-08-15 11:25:00|9100.6|9090.6|9107.6|9097.6|9108.9|9098.9|9098.6|9088.6|169
1723721400000|2024-08-15 11:30:00|9107.9|9097.9|9105.9|9095.9|9109.9|9099.9|9102.4|9092.4|213
1723721700000|2024-08-15 11:35:00|9105.6|9095.6|9107.6|9097.6|9109.9|9099.9|9104.9|9094.9|156
1723722000000|2024-08-15 11:40:00|9107.4|9097.4|9108.6|9098.6|9113.9|9103.9|9105.6|9095.6|157
1723722300000|2024-08-15 11:45:00|9106.6|9096.6|9102.9|9092.9|9108.4|9098.4|9102.6|9092.6|156
1723722600000|2024-08-15 11:50:00|9103.1|9093.1|9108.1|9098.1|9108.9|9098.9|9102.9|9092.9|167
1723722900000|2024-08-15 11:55:00|9108.4|9098.4|9107.1|9097.1|9112.4|9102.4|9104.9|9094.9|158
1723723200000|2024-08-15 12:00:00|9107.4|9097.4|9113.9|9103.9|9119|9109|9107.1|9097.1|260
1723723500000|2024-08-15 12:05:00|9113.6|9103.6|9114.6|9104.6|9116.9|9106.9|9106.1|9096.1|206
1723723800000|2024-08-15 12:10:00|9114.4|9104.4|9117.9|9107.9|9120.9|9110.9|9114.1|9104.1|198
1723724100000|2024-08-15 12:15:00|9118.1|9108.1|9121.1|9111.1|9121.9|9111.9|9116.9|9106.9|150
1723724400000|2024-08-15 12:20:00|9120.9|9110.9|9121.1|9111.1|9123.1|9113.1|9117.9|9107.9|116
1723724700000|2024-08-15 12:25:00|9121.4|9111.4|9118.4|9108.4|9124.1|9114.1|9114.6|9104.6|195
1723725000000|2024-08-15 12:30:00|9115.8|9105.8|9102.3|9092.3|9119.6|9105.8|9094.3|9080.6|522
1723725300000|2024-08-15 12:35:00|9101.8|9091.8|9098.4|9088.4|9104.1|9094.1|9094.9|9084.9|394
1723725600000|2024-08-15 12:40:00|9098.1|9088.1|9100.4|9090.4|9103.1|9093.1|9092.6|9082.6|267
1723725900000|2024-08-15 12:45:00|9100.6|9090.6|9102.1|9092.1|9113.1|9103.1|9100.6|9090.6|340
1723726200000|2024-08-15 12:50:00|9101.9|9091.9|9100.6|9090.6|9104.9|9094.9|9100.4|9090.4|340
1723726500000|2024-08-15 12:55:00|9100.4|9090.4|9099.4|9089.4|9103.1|9093.1|9089.4|9079.4|372
1723726800000|2024-08-15 13:00:00|9099.6|9089.6|9073.9|9063.9|9099.6|9089.6|9070.3|9060.3|818
1723727100000|2024-08-15 13:05:00|9073.6|9063.6|9079.9|9069.9|9090.6|9080.6|9073|9063|687
1723727400000|2024-08-15 13:10:00|9078.6|9068.6|9107.1|9097.1|9107.4|9097.4|9076.6|9066.6|624
1723727700000|2024-08-15 13:15:00|9107.4|9097.4|9124.6|9114.6|9127.9|9117.9|9107.4|9097.4|673
1723728000000|2024-08-15 13:20:00|9124.4|9114.4|9138.6|9128.6|9139.6|9129.6|9122.6|9112.6|575
1723728300000|2024-08-15 13:25:00|9138.4|9128.4|9129.9|9119.9|9153.1|9143.1|9126.9|9116.9|617
1723728600000|2024-08-15 13:30:00|9129.4|9119.4|9141.1|9131.1|9141.1|9131.1|9117.6|9107.6|614
1723728900000|2024-08-15 13:35:00|9141.4|9131.4|9141.1|9131.1|9154.4|9144.4|9137.8|9127.8|616
1723729200000|2024-08-15 13:40:00|9141.9|9131.9|9141.6|9131.6|9147.9|9137.9|9134.6|9124.6|662
1723729500000|2024-08-15 13:45:00|9142.4|9132.4|9129.4|9119.4|9147.4|9137.4|9123.9|9113.9|581
1723729800000|2024-08-15 13:50:00|9129.6|9119.6|9131.9|9121.9|9139.1|9129.1|9126.9|9116.9|515
1723730100000|2024-08-15 13:55:00|9131.6|9121.6|9138.9|9128.9|9139.4|9129.4|9129.4|9119.4|391
1723730400000|2024-08-15 14:00:00|9139.1|9129.1|9144.6|9134.6|9148.9|9138.9|9139.1|9129.1|475
1723730700000|2024-08-15 14:05:00|9144.9|9134.9|9145.4|9135.4|9151.4|9141.4|9142.6|9132.6|456
1723731000000|2024-08-15 14:10:00|9145.9|9135.9|9146.6|9136.6|9149.9|9139.9|9140.9|9130.9|445
1723731300000|2024-08-15 14:15:00|9146.9|9136.9|9152.9|9142.9|9159.6|9149.6|9145.4|9135.4|488
1723731600000|2024-08-15 14:20:00|9152.6|9142.6|9157.4|9147.4|9158.4|9148.4|9148.6|9138.6|410
1723731900000|2024-08-15 14:25:00|9157.6|9147.6|9160.1|9150.1|9162.9|9152.9|9156.9|9146.9|403
1723732200000|2024-08-15 14:30:00|9159.9|9149.9|9169.9|9159.9|9171.6|9161.6|9157.6|9147.6|397
1723732500000|2024-08-15 14:35:00|9170.1|9160.1|9174.6|9164.6|9175.6|9165.6|9166.9|9156.9|463
1723732800000|2024-08-15 14:40:00|9174.4|9164.4|9175.9|9165.9|9179.9|9169.9|9169.6|9159.6|399
1723733100000|2024-08-15 14:45:00|9175.6|9165.6|9171.6|9161.6|9178.1|9168.1|9168.6|9158.6|447
1723733400000|2024-08-15 14:50:00|9172.1|9162.1|9161.4|9151.4|9173.9|9163.9|9154.4|9144.4|491
1723733700000|2024-08-15 14:55:00|9161.6|9151.6|9163.9|9153.9|9164.6|9154.6|9150.6|9140.6|429
1723734000000|2024-08-15 15:00:00|9164.1|9154.1|9164.1|9154.1|9166.6|9156.6|9159.4|9149.4|379
1723734300000|2024-08-15 15:05:00|9164.4|9154.4|9173.6|9163.6|9174.1|9164.1|9163.1|9153.1|354
1723734600000|2024-08-15 15:10:00|9173.9|9163.9|9172.1|9162.1|9179.1|9169.1|9171.1|9161.1|326
1723734900000|2024-08-15 15:15:00|9172.4|9162.4|9171.1|9161.1|9176.6|9166.6|9166.4|9156.4|361
1723735200000|2024-08-15 15:20:00|9171.4|9161.4|9165.4|9155.4|9172.1|9162.1|9157.6|9147.6|315
1723735500000|2024-08-15 15:25:00|9165.1|9155.1|9164.4|9154.4|9169.4|9159.4|9158.6|9148.6|349
1723735800000|2024-08-15 15:30:00|9164.9|9154.9|9162.4|9152.4|9165.6|9155.6|9157.4|9147.4|239
1723736100000|2024-08-15 15:35:00|9162.1|9152.1|9168.4|9158.4|9171.9|9161.9|9161.6|9151.6|277
1723736400000|2024-08-15 15:40:00|9168.6|9158.6|9157.6|9147.6|9169.1|9159.1|9153.1|9143.1|271
1723736700000|2024-08-15 15:45:00|9157.9|9147.9|9145.9|9135.9|9162.1|9152.1|9143.1|9133.1|267
1723737000000|2024-08-15 15:50:00|9145.6|9135.6|9157.4|9147.4|9157.4|9147.4|9142.6|9132.6|241
1723737300000|2024-08-15 15:55:00|9157.6|9147.6|9167.1|9157.1|9169.6|9159.6|9157.6|9147.6|223
1723737600000|2024-08-15 16:00:00|9166.9|9156.9|9171.6|9161.6|9174.3|9164.3|9166.9|9156.9|128
1723737900000|2024-08-15 16:05:00|9171.4|9161.4|9164.6|9154.6|9171.6|9161.6|9162.9|9152.9|164
1723738200000|2024-08-15 16:10:00|9164.9|9154.9|9160.4|9150.4|9165.9|9155.9|9160.4|9150.4|124
1723738500000|2024-08-15 16:15:00|9160.6|9150.6|9161.4|9151.4|9166.6|9156.6|9160.6|9150.6|121
1723738800000|2024-08-15 16:20:00|9161.6|9151.6|9161.9|9151.9|9162.6|9152.6|9156.1|9146.1|145
1723739100000|2024-08-15 16:25:00|9161.6|9151.6|9160.1|9150.1|9164.1|9154.1|9156.6|9146.6|137
1723739400000|2024-08-15 16:30:00|9159.9|9149.9|9158.1|9148.1|9160.1|9150.1|9156.4|9146.4|131
1723739700000|2024-08-15 16:35:00|9158.4|9148.4|9157.9|9147.9|9159.1|9149.1|9154.4|9144.4|123
1723740000000|2024-08-15 16:40:00|9157.6|9147.6|9156.6|9146.6|9159.1|9149.1|9153.9|9143.9|133
1723740300000|2024-08-15 16:45:00|9156.4|9146.4|9159.1|9149.1|9159.4|9149.4|9154.4|9144.4|115
1723740600000|2024-08-15 16:50:00|9158.9|9148.9|9164.4|9154.4|9165.1|9155.1|9156.6|9146.6|129
1723740900000|2024-08-15 16:55:00|9164.1|9154.1|9153.5|9143.5|9164.1|9154.1|9152|9142|212
1723741200000|2024-08-15 17:00:00|9153.3|9143.3|9146.8|9136.8|9153.3|9143.3|9144.8|9134.8|142
1723741500000|2024-08-15 17:05:00|9146.5|9136.5|9148.3|9138.3|9148.5|9138.5|9145.8|9135.8|67
1723741800000|2024-08-15 17:10:00|9148.5|9138.5|9146|9136|9151.1|9141.1|9145.4|9135.4|62
1723742100000|2024-08-15 17:15:00|9145.8|9135.8|9145.8|9135.8|9147.8|9137.8|9143.8|9133.8|46
1723742400000|2024-08-15 17:20:00|9146|9136|9152.3|9142.3|9152.3|9142.3|9145.5|9135.5|70
1723742700000|2024-08-15 17:25:00|9152.6|9142.6|9151.6|9141.6|9156.3|9146.3|9151.6|9141.6|59
1723743000000|2024-08-15 17:30:00|9151.5|9141.5|9149|9139|9152.4|9142.4|9148.5|9138.5|95
1723743300000|2024-08-15 17:35:00|9149.3|9139.3|9147.3|9137.3|9150|9140|9145.6|9135.6|81
1723743600000|2024-08-15 17:40:00|9147|9137|9145.4|9135.4|9148|9138|9144.9|9134.9|29
1723743900000|2024-08-15 17:45:00|9145.9|9135.9|9144|9134|9147.4|9137.4|9143.1|9133.1|41
1723744200000|2024-08-15 17:50:00|9143.8|9133.8|9141.5|9131.5|9143.8|9133.8|9140.5|9130.5|66
1723744500000|2024-08-15 17:55:00|9141.3|9131.3|9149.9|9127.9|9150.1|9131.3|9140.6|9123.6|19
1723766400000|2024-08-16 00:00:00|9151.4|9131.4|9148|9138|9152.1|9139.8|9145.6|9128.9|72
1723766700000|2024-08-16 00:05:00|9148.5|9138.5|9144|9134|9149.8|9139.8|9141.8|9131.8|102
1723767000000|2024-08-16 00:10:00|9144.4|9134.4|9148|9138|9148|9138|9143.8|9133.8|83
1723767300000|2024-08-16 00:15:00|9147.5|9137.5|9145.8|9135.8|9151.3|9141.3|9144.8|9134.8|55
1723767600000|2024-08-16 00:20:00|9145.5|9135.5|9143|9133|9147.5|9137.5|9142|9132|87
1723767900000|2024-08-16 00:25:00|9142.8|9132.8|9153|9143|9153|9143|9142.3|9132.3|74
1723768200000|2024-08-16 00:30:00|9152.5|9142.5|9153.3|9143.3|9156|9146|9151.8|9141.8|78
1723768500000|2024-08-16 00:35:00|9153|9143|9151|9141|9155.5|9145.5|9149|9139|88
1723768800000|2024-08-16 00:40:00|9150.8|9140.8|9150.5|9140.5|9151.8|9141.8|9148.8|9138.8|87
1723769100000|2024-08-16 00:45:00|9150.8|9140.8|9155|9145|9157.8|9147.8|9150.8|9140.8|74
1723769400000|2024-08-16 00:50:00|9154.8|9144.8|9155.8|9145.8|9157.5|9147.5|9153|9143|109
1723769700000|2024-08-16 00:55:00|9156|9146|9161.3|9141.3|9161.3|9150|9154|9139|88
1723770000000|2024-08-16 01:00:00|9161.8|9141.8|9150.4|9140.4|9167|9147|9134|9122.8|501
1723770300000|2024-08-16 01:05:00|9151.3|9141.3|9140.3|9130.3|9151.3|9141.3|9136.8|9126.8|409
1723770600000|2024-08-16 01:10:00|9140|9130|9138.3|9128.3|9146.5|9136.5|9133|9123|398
1723770900000|2024-08-16 01:15:00|9138|9128|9131.5|9121.5|9140.3|9130.3|9127.5|9117.5|379
1723771200000|2024-08-16 01:20:00|9131.3|9121.3|9134|9124|9138.3|9128.3|9130|9120|341
1723771500000|2024-08-16 01:25:00|9133.8|9123.8|9144.3|9134.3|9146|9136|9133.5|9123.5|347
1723771800000|2024-08-16 01:30:00|9144|9134|9126.8|9116.8|9147.8|9137.8|9124.5|9114.5|553
1723772100000|2024-08-16 01:35:00|9126.5|9116.5|9137.8|9127.8|9138.3|9128.3|9122|9112|385
1723772400000|2024-08-16 01:40:00|9138|9128|9142.3|9132.3|9143|9133|9131|9121|537
1723772700000|2024-08-16 01:45:00|9141.5|9131.5|9139.5|9129.5|9149|9139|9135.5|9125.5|406
1723773000000|2024-08-16 01:50:00|9139.3|9129.3|9144.8|9134.8|9154|9144|9133|9123|425
1723773300000|2024-08-16 01:55:00|9145|9135|9148.3|9138.3|9153|9143|9139.3|9129.3|397
1723773600000|2024-08-16 02:00:00|9148|9138|9146.8|9136.8|9150|9140|9137.8|9127.8|376
1723773900000|2024-08-16 02:05:00|9147|9137|9141.5|9131.5|9150.8|9140.8|9140|9130|355
1723774200000|2024-08-16 02:10:00|9141.3|9131.3|9133.5|9123.5|9141.3|9131.3|9129.3|9119.3|366
1723774500000|2024-08-16 02:15:00|9133.3|9123.3|9133.8|9123.8|9134|9124|9129.5|9119.5|134
1723774800000|2024-08-16 02:20:00|9133.5|9123.5|9134.3|9124.3|9135.5|9125.5|9131.5|9121.5|159
1723775100000|2024-08-16 02:25:00|9134|9124|9133.5|9123.5|9136|9126|9132.3|9122.3|102
1723775400000|2024-08-16 02:30:00|9133.8|9123.8|9121.5|9111.5|9134.5|9124.5|9120|9110|349
1723775700000|2024-08-16 02:35:00|9121.3|9111.3|9121|9111|9124.8|9114.8|9118.3|9108.3|357
1723776000000|2024-08-16 02:40:00|9120.8|9110.8|9121.5|9111.5|9123|9113|9115|9105|367
1723776300000|2024-08-16 02:45:00|9121.3|9111.3|9120|9110|9123.5|9113.5|9114.8|9104.8|305
1723776600000|2024-08-16 02:50:00|9120.3|9110.3|9119.5|9109.5|9126|9116|9118.5|9108.5|318
1723776900000|2024-08-16 02:55:00|9119|9109|9130.5|9120.5|9133.5|9123.5|9118.5|9108.5|310
1723777200000|2024-08-16 03:00:00|9130.3|9120.3|9124.3|9114.3|9131.5|9121.5|9116|9106|296
1723777500000|2024-08-16 03:05:00|9124|9114|9125.8|9115.8|9129.5|9119.5|9122.5|9112.5|252
1723777800000|2024-08-16 03:10:00|9126|9116|9128|9118|9131.3|9121.3|9124|9114|278
1723778100000|2024-08-16 03:15:00|9128.3|9118.3|9125.8|9115.8|9134|9124|9123.8|9113.8|268
1723778400000|2024-08-16 03:20:00|9125.5|9115.5|9122.8|9112.8|9129.3|9119.3|9119.8|9109.8|306
1723778700000|2024-08-16 03:25:00|9122.5|9112.5|9123.5|9103.5|9126.3|9114.8|9118|9102.5|197
1723779000000|2024-08-16 03:30:00|9124|9104|9114.3|9104.3|9125|9107.5|9114|9102.3|94
1723779300000|2024-08-16 03:35:00|9114.5|9104.5|9120.5|9110.5|9121.5|9111.5|9114.5|9104.5|104
1723779600000|2024-08-16 03:40:00|9120.8|9110.8|9123.8|9113.8|9125.5|9115.5|9119.8|9109.8|107
1723779900000|2024-08-16 03:45:00|9124|9114|9123|9113|9124.5|9114.5|9121|9111|68
1723780200000|2024-08-16 03:50:00|9122.8|9112.8|9122.5|9112.5|9124.8|9114.8|9122.3|9112.3|85
1723780500000|2024-08-16 03:55:00|9122.3|9112.3|9120|9110|9123.5|9113.5|9119.3|9109.3|76
1723780800000|2024-08-16 04:00:00|9120.3|9110.3|9119.8|9109.8|9123|9113|9119.3|9109.3|52
1723781100000|2024-08-16 04:05:00|9119.5|9109.5|9119.8|9109.8|9120.8|9110.8|9119.3|9109.3|38
1723781400000|2024-08-16 04:10:00|9119.5|9109.5|9117.3|9107.3|9120.5|9110.5|9116.8|9106.8|37
1723781700000|2024-08-16 04:15:00|9117.5|9107.5|9116.3|9106.3|9119.5|9109.5|9116.3|9106.3|20
1723782000000|2024-08-16 04:20:00|9116|9106|9116.5|9106.5|9117.8|9107.8|9115.8|9105.8|29
1723782300000|2024-08-16 04:25:00|9116.8|9106.8|9116.8|9106.8|9117|9107|9114.5|9104.5|43
1723782600000|2024-08-16 04:30:00|9117|9107|9116.5|9106.5|9117.3|9107.3|9115.5|9105.5|37
1723782900000|2024-08-16 04:35:00|9116.8|9106.8|9116|9106|9117.8|9107.8|9115.8|9105.8|33
1723783200000|2024-08-16 04:40:00|9116.3|9106.3|9120.5|9110.5|9120.5|9110.5|9116.3|9106.3|59
1723783500000|2024-08-16 04:45:00|9120.8|9110.8|9127|9117|9128|9118|9120.8|9110.8|42
1723783800000|2024-08-16 04:50:00|9126.8|9116.8|9126|9116|9132.5|9122.5|9125.3|9115.3|64
1723784100000|2024-08-16 04:55:00|9126.3|9116.3|9126.5|9116.5|9129|9119|9125.5|9115.5|51
1723784400000|2024-08-16 05:00:00|9126.8|9116.8|9121.8|9111.8|9128.8|9118.8|9121.5|9111.5|76
1723784700000|2024-08-16 05:05:00|9122|9112|9123.5|9113.5|9124.8|9114.8|9118.3|9108.3|111
1723785000000|2024-08-16 05:10:00|9123.8|9113.8|9126.5|9116.5|9129.3|9119.3|9122.8|9112.8|111
1723785300000|2024-08-16 05:15:00|9127|9117|9127.3|9117.3|9129.8|9119.8|9124.5|9114.5|112
1723785600000|2024-08-16 05:20:00|9127.5|9117.5|9128|9118|9129.5|9119.5|9127|9117|79
1723785900000|2024-08-16 05:25:00|9127.8|9117.8|9127.5|9107.5|9130.3|9117.8|9123|9107.5|54
1723786200000|2024-08-16 05:30:00|9128|9108|9127.8|9117.8|9130.5|9118.3|9114.8|9099.8|327
1723786500000|2024-08-16 05:35:00|9128|9118|9119.8|9109.8|9130.3|9120.3|9117|9107|229
1723786800000|2024-08-16 05:40:00|9119.3|9109.3|9126|9116|9127|9117|9114.8|9104.8|308
1723787100000|2024-08-16 05:45:00|9125.8|9115.8|9134|9124|9136|9126|9123.3|9113.3|305
1723787400000|2024-08-16 05:50:00|9133.8|9123.8|9128.5|9118.5|9138.5|9128.5|9128|9118|335
1723787700000|2024-08-16 05:55:00|9127|9117|9140.3|9130.3|9142|9132|9126|9116|321
1723788000000|2024-08-16 06:00:00|9140|9130|9171|9161|9171.5|9161.5|9137.5|9127.5|341
1723788300000|2024-08-16 06:05:00|9170.8|9160.8|9164.8|9154.8|9170.8|9160.8|9161.8|9151.8|391
1723788600000|2024-08-16 06:10:00|9164.5|9154.5|9158|9148|9164.5|9154.5|9154.5|9144.5|282
1723788900000|2024-08-16 06:15:00|9157.8|9147.8|9156|9146|9160|9150|9147.3|9137.3|332
1723789200000|2024-08-16 06:20:00|9155.5|9145.5|9156|9146|9162.5|9152.5|9150.5|9140.5|326
1723789500000|2024-08-16 06:25:00|9156.3|9146.3|9166.5|9156.5|9167.5|9157.5|9155.3|9145.3|304
1723789800000|2024-08-16 06:30:00|9166.8|9156.8|9159.5|9149.5|9177.3|9167.3|9159.3|9149.3|365
1723790100000|2024-08-16 06:35:00|9159.3|9149.3|9177|9167|9177.3|9167.3|9158.5|9148.5|372
1723790400000|2024-08-16 06:40:00|9176.8|9166.8|9175|9165|9177|9167|9168.5|9158.5|378
1723790700000|2024-08-16 06:45:00|9174.8|9164.8|9183.8|9173.8|9189.3|9179.3|9169.5|9159.5|375
1723791000000|2024-08-16 06:50:00|9184|9174|9177.8|9167.8|9186.3|9176.3|9171.8|9161.8|371
1723791300000|2024-08-16 06:55:00|9177.5|9167.5|9174.6|9154.6|9177.8|9167.8|9159.4|9148.6|363
1723791600000|2024-08-16 07:00:00|9174.4|9154.4|9160.1|9150.1|9178.1|9158.1|9154.4|9144.4|233
1723791900000|2024-08-16 07:05:00|9159.6|9149.6|9142.1|9132.1|9159.6|9149.6|9141.6|9131.6|212
1723792200000|2024-08-16 07:10:00|9142.4|9132.4|9142.1|9132.1|9143.6|9133.6|9138.1|9128.1|161
1723792500000|2024-08-16 07:15:00|9142.4|9132.4|9131.4|9121.4|9142.4|9132.4|9130.9|9120.9|195
1723792800000|2024-08-16 07:20:00|9131.6|9121.6|9131.1|9121.1|9135.1|9125.1|9124.9|9114.9|184
1723793100000|2024-08-16 07:25:00|9130.9|9120.9|9124.4|9114.4|9130.9|9120.9|9123.9|9113.9|116
1723793400000|2024-08-16 07:30:00|9124.1|9114.1|9119.1|9109.1|9126.1|9116.1|9117.6|9107.6|163
1723793700000|2024-08-16 07:35:00|9119.4|9109.4|9122.1|9112.1|9125.4|9115.4|9116.4|9106.4|225
1723794000000|2024-08-16 07:40:00|9121.9|9111.9|9129.6|9119.6|9130.9|9120.9|9117.9|9107.9|201
1723794300000|2024-08-16 07:45:00|9129.9|9119.9|9128.9|9118.9|9134.4|9124.4|9127.1|9117.1|205
1723794600000|2024-08-16 07:50:00|9128.6|9118.6|9138.1|9128.1|9146.9|9136.9|9127.9|9117.9|185
1723794900000|2024-08-16 07:55:00|9139.4|9129.4|9138.6|9128.6|9149.6|9139.6|9137.4|9127.4|231
1723795200000|2024-08-16 08:00:00|9138.4|9128.4|9132.6|9122.6|9158.4|9147|9125.8|9115.8|378
1723795500000|2024-08-16 08:05:00|9132.5|9122.5|9129.6|9119.6|9133.4|9123.4|9123.9|9113.9|214
1723795800000|2024-08-16 08:10:00|9129.4|9119.4|9120.1|9110.1|9140.4|9130.4|9119.4|9109.4|200
1723796100000|2024-08-16 08:15:00|9120.4|9110.4|9107.9|9097.9|9120.9|9110.9|9103.9|9093.9|153
1723796400000|2024-08-16 08:20:00|9107.6|9097.6|9106.6|9096.6|9113.1|9103.1|9102.4|9092.4|165
1723796700000|2024-08-16 08:25:00|9106.4|9096.4|9111.4|9101.4|9113.1|9103.1|9103.1|9093.1|228
1723797000000|2024-08-16 08:30:00|9111.1|9101.1|9106.9|9096.9|9114.9|9104.9|9104.1|9094.1|237
1723797300000|2024-08-16 08:35:00|9107.1|9097.1|9113.1|9103.1|9116.6|9106.6|9107.1|9097.1|140
1723797600000|2024-08-16 08:40:00|9112.9|9102.9|9115.1|9105.1|9115.1|9105.1|9107.6|9097.6|130
1723797900000|2024-08-16 08:45:00|9114.9|9104.9|9115.6|9105.6|9116.6|9106.6|9110.9|9100.9|132
1723798200000|2024-08-16 08:50:00|9115.4|9105.4|9124.6|9114.6|9125.9|9115.9|9114.1|9104.1|90
1723798500000|2024-08-16 08:55:00|9124.4|9114.4|9121.6|9111.6|9124.4|9114.4|9119.1|9109.1|123
1723798800000|2024-08-16 09:00:00|9121.4|9111.4|9127.4|9117.4|9127.6|9117.6|9119.4|9109.4|145
1723799100000|2024-08-16 09:05:00|9126.9|9116.9|9134.4|9124.4|9134.4|9124.4|9122.4|9112.4|129
1723799400000|2024-08-16 09:10:00|9134.6|9124.6|9134.6|9124.6|9135.1|9125.1|9132.9|9122.9|75
1723799700000|2024-08-16 09:15:00|9134.9|9124.9|9142.4|9132.4|9143.4|9133.4|9133.6|9123.6|142
1723800000000|2024-08-16 09:20:00|9142.6|9132.6|9146.1|9136.1|9147.1|9137.1|9137.9|9127.9|115
1723800300000|2024-08-16 09:25:00|9145.9|9135.9|9145.9|9135.9|9147.4|9137.4|9140.4|9130.4|132
1723800600000|2024-08-16 09:30:00|9146.1|9136.1|9145.9|9135.9|9147.6|9137.6|9143.1|9133.1|84
1723800900000|2024-08-16 09:35:00|9146.1|9136.1|9149.1|9139.1|9149.9|9139.9|9143.1|9133.1|104
1723801200000|2024-08-16 09:40:00|9149.4|9139.4|9145.9|9135.9|9154.4|9144.4|9145.9|9135.9|152
1723801500000|2024-08-16 09:45:00|9146.1|9136.1|9148.1|9138.1|9148.1|9138.1|9142.1|9132.1|129
1723801800000|2024-08-16 09:50:00|9147.9|9137.9|9143.6|9133.6|9152.1|9142.1|9142.4|9132.4|128
1723802100000|2024-08-16 09:55:00|9143.4|9133.4|9142.6|9132.6|9145.1|9135.1|9141.4|9131.4|75
1723802400000|2024-08-16 10:00:00|9143.1|9133.1|9110.3|9100.3|9143.4|9133.4|9105.8|9095.8|278
1723802700000|2024-08-16 10:05:00|9110.5|9100.5|9086.9|9076.9|9113.5|9103.5|9072.8|9062.8|355
1723803000000|2024-08-16 10:10:00|9086.6|9076.6|9091.9|9081.9|9092.4|9082.4|9079.6|9069.6|249
1723803300000|2024-08-16 10:15:00|9091.4|9081.4|9086.4|9076.4|9091.6|9081.6|9083.6|9073.6|218
1723803600000|2024-08-16 10:20:00|9086.6|9076.6|9091.1|9081.1|9094.9|9084.9|9085.1|9075.1|164
1723803900000|2024-08-16 10:25:00|9090.9|9080.9|9091.9|9081.9|9094.9|9084.9|9090.1|9080.1|106
1723804200000|2024-08-16 10:30:00|9091.6|9081.6|9078.1|9068.1|9091.6|9081.6|9072.1|9062.1|168
1723804500000|2024-08-16 10:35:00|9078.4|9068.4|9077.9|9067.9|9081.6|9071.6|9072.4|9062.4|166
1723804800000|2024-08-16 10:40:00|9078.4|9068.4|9075.6|9065.6|9079.1|9069.1|9072.6|9062.6|165
1723805100000|2024-08-16 10:45:00|9075.4|9065.4|9075.1|9065.1|9077.6|9067.6|9067.9|9057.9|160
1723805400000|2024-08-16 10:50:00|9074.9|9064.9|9080.1|9070.1|9080.6|9070.6|9074.1|9064.1|104
1723805700000|2024-08-16 10:55:00|9079.9|9069.9|9075.9|9065.9|9084.4|9074.4|9075.9|9065.9|141
1723806000000|2024-08-16 11:00:00|9076.4|9066.4|9080.4|9070.4|9082.1|9072.1|9075.9|9065.9|117
1723806300000|2024-08-16 11:05:00|9080.1|9070.1|9074.1|9064.1|9082.6|9072.6|9071.4|9061.4|140
1723806600000|2024-08-16 11:10:00|9073.9|9063.9|9078.6|9068.6|9081.4|9071.4|9069.1|9059.1|164
1723806900000|2024-08-16 11:15:00|9078.9|9068.9|9078.9|9068.9|9081.4|9071.4|9076.4|9066.4|124
1723807200000|2024-08-16 11:20:00|9079.4|9069.4|9083.1|9073.1|9086.9|9076.9|9077.1|9067.1|104
1723807500000|2024-08-16 11:25:00|9082.9|9072.9|9073.6|9063.6|9084.9|9074.9|9071.1|9061.1|137
1723807800000|2024-08-16 11:30:00|9073.4|9063.4|9060.9|9050.9|9079.6|9069.6|9057.1|9047.1|231
1723808100000|2024-08-16 11:35:00|9062.6|9052.6|9068.9|9058.9|9070.6|9060.6|9056.6|9046.6|237
1723808400000|2024-08-16 11:40:00|9068.6|9058.6|9073.6|9063.6|9074.4|9064.4|9066.6|9056.6|172
1723808700000|2024-08-16 11:45:00|9073.4|9063.4|9071.1|9061.1|9077.9|9067.9|9068.4|9058.4|144
1723809000000|2024-08-16 11:50:00|9070.9|9060.9|9067.1|9057.1|9073.4|9063.4|9066.4|9056.4|176
1723809300000|2024-08-16 11:55:00|9066.9|9056.9|9076.9|9066.9|9077.9|9067.9|9065.9|9055.9|205
1723809600000|2024-08-16 12:00:00|9077.1|9067.1|9068.6|9058.6|9079.4|9069.4|9068.4|9058.4|216
1723809900000|2024-08-16 12:05:00|9068.9|9058.9|9077.1|9067.1|9079.1|9069.1|9068.1|9058.1|178
1723810200000|2024-08-16 12:10:00|9077.9|9067.9|9085.4|9075.4|9086.9|9076.9|9077.6|9067.6|217
1723810500000|2024-08-16 12:15:00|9085.1|9075.1|9085.6|9075.6|9088.4|9078.4|9076.4|9066.4|210
1723810800000|2024-08-16 12:20:00|9085.9|9075.9|9095.4|9085.4|9095.9|9085.9|9084.9|9074.9|211
1723811100000|2024-08-16 12:25:00|9094.9|9084.9|9091.4|9081.4|9094.9|9084.9|9083.4|9073.4|179
1723811400000|2024-08-16 12:30:00|9091.9|9081.9|9089.9|9079.9|9095.6|9085.6|9087.9|9077.9|279
1723811700000|2024-08-16 12:35:00|9089.6|9079.6|9090.1|9080.1|9092.1|9082.1|9084.4|9074.4|214
1723812000000|2024-08-16 12:40:00|9090.4|9080.4|9084.1|9074.1|9092.1|9082.1|9081.9|9071.9|224
1723812300000|2024-08-16 12:45:00|9083.9|9073.9|9089.4|9079.4|9091.6|9081.6|9081.4|9071.4|187
1723812600000|2024-08-16 12:50:00|9089.6|9079.6|9094.6|9084.6|9096.4|9086.4|9089.6|9079.6|254
1723812900000|2024-08-16 12:55:00|9094.4|9084.4|9101.9|9091.9|9104.1|9094.1|9094.4|9084.4|253
1723813200000|2024-08-16 13:00:00|9102.1|9092.1|9085.6|9075.6|9109.4|9099.4|9075.6|9065.6|827
1723813500000|2024-08-16 13:05:00|9085.4|9075.4|9076.1|9066.1|9089.6|9079.6|9064.1|9054.1|633
1723813800000|2024-08-16 13:10:00|9076.9|9066.9|9066.4|9056.4|9081.6|9071.6|9061.9|9051.9|611
1723814100000|2024-08-16 13:15:00|9066.6|9056.6|9064.4|9054.4|9076.4|9066.4|9060.6|9050.6|509
1723814400000|2024-08-16 13:20:00|9064.1|9054.1|9063.9|9053.9|9070.4|9060.4|9053.9|9043.9|492
1723814700000|2024-08-16 13:25:00|9061.1|9051.1|9077.6|9067.6|9080.4|9070.4|9061.1|9051.1|450
1723815000000|2024-08-16 13:30:00|9077.9|9067.9|9072.6|9062.6|9084.6|9074.6|9070.1|9060.1|575
1723815300000|2024-08-16 13:35:00|9072.9|9062.9|9084.6|9074.6|9087.1|9077.1|9071.4|9061.4|488
1723815600000|2024-08-16 13:40:00|9084.9|9074.9|9079.4|9069.4|9091.6|9081.6|9076.6|9066.6|529
1723815900000|2024-08-16 13:45:00|9080.9|9070.9|9085.6|9075.6|9089.4|9079.4|9077.1|9067.1|460
1723816200000|2024-08-16 13:50:00|9085.9|9075.9|9103.1|9093.1|9103.6|9093.6|9085.6|9075.6|491
1723816500000|2024-08-16 13:55:00|9103.4|9093.4|9105.4|9095.4|9113.6|9103.6|9097.9|9087.9|366
1723816800000|2024-08-16 14:00:00|9105.6|9095.6|9100.9|9090.9|9106.4|9096.4|9093.4|9083.4|539
1723817100000|2024-08-16 14:05:00|9100.6|9090.6|9103.1|9093.1|9106.1|9096.1|9095.9|9085.9|463
1723817400000|2024-08-16 14:10:00|9103.4|9093.4|9104.4|9094.4|9117.1|9107.1|9102.9|9092.9|484
1723817700000|2024-08-16 14:15:00|9104.1|9094.1|9106.6|9096.6|9111.1|9101.1|9100.9|9090.9|361
1723818000000|2024-08-16 14:20:00|9106.9|9096.9|9095.1|9085.1|9108.9|9098.9|9095.1|9085.1|392
1723818300000|2024-08-16 14:25:00|9095.4|9085.4|9098.1|9088.1|9103.4|9093.4|9091.6|9081.6|381
1723818600000|2024-08-16 14:30:00|9097.9|9087.9|9096.1|9086.1|9099.1|9089.1|9091.6|9081.6|364
1723818900000|2024-08-16 14:35:00|9096.4|9086.4|9101.6|9091.6|9106.4|9096.4|9093.9|9083.9|365
1723819200000|2024-08-16 14:40:00|9101.4|9091.4|9102.1|9092.1|9109.6|9099.6|9097.1|9087.1|377
1723819500000|2024-08-16 14:45:00|9102.4|9092.4|9106.6|9096.6|9112.6|9102.6|9101.4|9091.4|373
1723819800000|2024-08-16 14:50:00|9106.9|9096.9|9124.1|9114.1|9131.1|9121.1|9106.9|9096.9|366
1723820100000|2024-08-16 14:55:00|9123.9|9113.9|9121.1|9111.1|9128.9|9118.9|9119.6|9109.6|356
1723820400000|2024-08-16 15:00:00|9120.9|9110.9|9114.4|9104.4|9126.6|9116.6|9112.4|9102.4|365
1723820700000|2024-08-16 15:05:00|9114.1|9104.1|9121.6|9111.6|9124.6|9114.6|9113.1|9103.1|293
1723821000000|2024-08-16 15:10:00|9121.4|9111.4|9123.6|9113.6|9124.1|9114.1|9113.1|9103.1|250
1723821300000|2024-08-16 15:15:00|9123.9|9113.9|9125.1|9115.1|9128.9|9118.9|9118.9|9108.9|285
1723821600000|2024-08-16 15:20:00|9124.9|9114.9|9119.1|9109.1|9125.9|9115.9|9116.4|9106.4|299
1723821900000|2024-08-16 15:25:00|9119.4|9109.4|9120.1|9110.1|9126.6|9116.6|9117.4|9107.4|274
1723822200000|2024-08-16 15:30:00|9120.4|9110.4|9109.9|9099.9|9121.1|9111.1|9107.6|9097.6|277
1723822500000|2024-08-16 15:35:00|9110.1|9100.1|9112.1|9102.1|9116.6|9106.6|9110.1|9100.1|201
1723822800000|2024-08-16 15:40:00|9112.4|9102.4|9120.6|9110.6|9122.1|9112.1|9109.4|9099.4|217
1723823100000|2024-08-16 15:45:00|9120.4|9110.4|9120.6|9110.6|9122.6|9112.6|9118.1|9108.1|200
1723823400000|2024-08-16 15:50:00|9120.9|9110.9|9122.4|9112.4|9122.6|9112.6|9117.1|9107.1|191
1723823700000|2024-08-16 15:55:00|9122.6|9112.6|9137.4|9127.4|9137.9|9127.9|9122.6|9112.6|193
1723824000000|2024-08-16 16:00:00|9137.6|9127.6|9137.6|9127.6|9142.4|9132.4|9131.9|9121.9|170
1723824300000|2024-08-16 16:05:00|9137.4|9127.4|9129.1|9119.1|9137.4|9127.4|9127.4|9117.4|168
1723824600000|2024-08-16 16:10:00|9128.9|9118.9|9129.1|9119.1|9132.1|9122.1|9127.6|9117.6|182
1723824900000|2024-08-16 16:15:00|9129.4|9119.4|9137.9|9127.9|9138.6|9128.6|9127.9|9117.9|124
1723825200000|2024-08-16 16:20:00|9138.1|9128.1|9144.9|9134.9|9146.1|9136.1|9138.1|9128.1|173
1723825500000|2024-08-16 16:25:00|9145.1|9135.1|9155.1|9145.1|9155.4|9145.4|9143.6|9133.6|206
1723825800000|2024-08-16 16:30:00|9155.4|9145.4|9149.6|9139.6|9155.4|9145.4|9148.4|9138.4|279
1723826100000|2024-08-16 16:35:00|9149.9|9139.9|9147.4|9137.4|9155.6|9145.6|9146.9|9136.9|281
1723826400000|2024-08-16 16:40:00|9147.6|9137.6|9147.4|9137.4|9150.1|9140.1|9144.1|9134.1|192
1723826700000|2024-08-16 16:45:00|9147.1|9137.1|9147.6|9137.6|9152.4|9142.4|9146.6|9136.6|178
1723827000000|2024-08-16 16:50:00|9147.9|9137.9|9147.6|9137.6|9150.6|9140.6|9146.1|9136.1|198
1723827300000|2024-08-16 16:55:00|9148.1|9138.1|9158|9148|9158.6|9148.6|9147.3|9137.3|288
1723827600000|2024-08-16 17:00:00|9158.4|9148.4|9160|9150|9164.3|9154.3|9157|9147|128
1723827900000|2024-08-16 17:05:00|9159.8|9149.8|9156|9146|9160.9|9150.9|9154|9144|136
1723828200000|2024-08-16 17:10:00|9155.8|9145.8|9156.3|9146.3|9157.9|9147.9|9152.3|9142.3|129
1723828500000|2024-08-16 17:15:00|9156.5|9146.5|9161.3|9151.3|9161.3|9151.3|9155.8|9145.8|78
1723828800000|2024-08-16 17:20:00|9161.1|9151.1|9161.4|9151.4|9162.8|9152.8|9161.1|9151.1|59
1723829100000|2024-08-16 17:25:00|9161.3|9151.3|9169|9159|9169.4|9159.4|9161.3|9151.3|82
1723829400000|2024-08-16 17:30:00|9168.8|9158.8|9170.8|9160.8|9172.5|9162.5|9167.9|9157.9|97
1723829700000|2024-08-16 17:35:00|9171|9161|9173.9|9163.9|9173.9|9163.9|9170.3|9160.3|72
1723830000000|2024-08-16 17:40:00|9174.1|9164.1|9171.9|9161.9|9174.1|9164.1|9170.6|9160.6|56
1723830300000|2024-08-16 17:45:00|9171.4|9161.4|9173.3|9163.3|9174.4|9164.4|9169.4|9159.4|81
1723830600000|2024-08-16 17:50:00|9173.1|9163.1|9180.9|9170.9|9180.9|9170.9|9170.8|9160.8|83
1723830900000|2024-08-16 17:55:00|9186.9|9164.9|9187.6|9165.6|9188.1|9166.1|9186.9|9164.9|4
1724025600000|2024-08-19 00:00:00|9187.1|9167.1|9185.3|9175.3|9189.9|9176|9180.8|9166.1|85
1724025900000|2024-08-19 00:05:00|9185.5|9175.5|9186.9|9176.9|9192|9182|9184.8|9174.8|96
1724026200000|2024-08-19 00:10:00|9186.8|9176.8|9193.3|9183.3|9194.3|9184.3|9186.4|9176.4|103
1724026500000|2024-08-19 00:15:00|9192.8|9182.8|9193.8|9183.8|9196.3|9186.3|9191.3|9181.3|72
1724026800000|2024-08-19 00:20:00|9193.3|9183.3|9187.5|9177.5|9194.5|9184.5|9187.5|9177.5|84
1724027100000|2024-08-19 00:25:00|9187.8|9177.8|9185|9175|9190.5|9180.5|9185|9175|88
1724027400000|2024-08-19 00:30:00|9184.8|9174.8|9184.3|9174.3|9189.8|9179.8|9184|9174|122
1724027700000|2024-08-19 00:35:00|9184.5|9174.5|9187.8|9177.8|9191.8|9181.8|9184.5|9174.5|107
1724028000000|2024-08-19 00:40:00|9188|9178|9188|9178|9190.8|9180.8|9187.5|9177.5|68
1724028300000|2024-08-19 00:45:00|9188.3|9178.3|9187.8|9177.8|9189.5|9179.5|9186.5|9176.5|58
1724028600000|2024-08-19 00:50:00|9188|9178|9192|9182|9195.3|9185.3|9186.5|9176.5|126
1724028900000|2024-08-19 00:55:00|9191.8|9181.8|9199.3|9179.3|9202.5|9186.3|9190.8|9178.8|140
1724029200000|2024-08-19 01:00:00|9199.8|9179.8|9180.6|9170.6|9220|9200|9179.5|9169.5|644
1724029500000|2024-08-19 01:05:00|9180.3|9170.3|9157|9147|9180.3|9170.3|9154.1|9144.1|564
1724029800000|2024-08-19 01:10:00|9157.3|9147.3|9158.5|9148.5|9170|9160|9157|9147|468
1724030100000|2024-08-19 01:15:00|9157.8|9147.8|9169.3|9159.3|9170.5|9160.5|9157.3|9147.3|418
1724030400000|2024-08-19 01:20:00|9169|9159|9166|9156|9176.3|9166.3|9163.8|9153.8|413
1724030700000|2024-08-19 01:25:00|9166.3|9156.3|9154.8|9144.8|9167.8|9157.8|9149.3|9139.3|417
1724031000000|2024-08-19 01:30:00|9154.5|9144.5|9169|9159|9171.3|9161.3|9154.5|9144.5|413
1724031300000|2024-08-19 01:35:00|9169.3|9159.3|9188|9178|9193|9183|9169.3|9159.3|461
1724031600000|2024-08-19 01:40:00|9188.3|9178.3|9199.8|9189.8|9202|9192|9182|9172|450
1724031900000|2024-08-19 01:45:00|9200|9190|9204.8|9194.8|9209.5|9199.5|9196.3|9186.3|380
1724032200000|2024-08-19 01:50:00|9205|9195|9202|9192|9212.5|9202.5|9197.8|9187.8|336
1724032500000|2024-08-19 01:55:00|9201.8|9191.8|9202.8|9192.8|9208.5|9198.5|9197.3|9187.3|415
1724032800000|2024-08-19 02:00:00|9203.5|9193.5|9202.3|9192.3|9209.8|9199.8|9197.3|9187.3|467
1724033100000|2024-08-19 02:05:00|9202|9192|9209.3|9199.3|9212.3|9202.3|9200.3|9190.3|315
1724033400000|2024-08-19 02:10:00|9209.5|9199.5|9201.3|9191.3|9210.5|9200.5|9200.8|9190.8|295
1724033700000|2024-08-19 02:15:00|9200.8|9190.8|9200.5|9190.5|9203.8|9193.8|9198.3|9188.3|155
1724034000000|2024-08-19 02:20:00|9200.3|9190.3|9206|9196|9207.3|9197.3|9200.3|9190.3|106
1724034300000|2024-08-19 02:25:00|9205.8|9195.8|9203|9193|9208.5|9198.5|9202.5|9192.5|99
1724034600000|2024-08-19 02:30:00|9202.5|9192.5|9206.8|9196.8|9206.8|9196.8|9189|9179|396
1724034900000|2024-08-19 02:35:00|9206.5|9196.5|9194.3|9184.3|9209.5|9199.5|9192.3|9182.3|409
1724035200000|2024-08-19 02:40:00|9194.5|9184.5|9204.3|9194.3|9206.8|9196.8|9193.8|9183.8|280
1724035500000|2024-08-19 02:45:00|9204|9194|9213|9203|9218.8|9208.8|9201|9191|279
1724035800000|2024-08-19 02:50:00|9212.8|9202.8|9203|9193|9215|9205|9200.8|9190.8|257
1724036100000|2024-08-19 02:55:00|9202.8|9192.8|9201.8|9191.8|9206.3|9196.3|9198.5|9188.5|282
1724036400000|2024-08-19 03:00:00|9201.5|9191.5|9209.8|9199.8|9216.5|9206.5|9198.5|9188.5|308
1724036700000|2024-08-19 03:05:00|9210|9200|9212.3|9202.3|9217|9207|9208.3|9198.3|317
1724037000000|2024-08-19 03:10:00|9212.5|9202.5|9209.3|9199.3|9216.3|9206.3|9207.8|9197.8|251
1724037300000|2024-08-19 03:15:00|9209.8|9199.8|9212.8|9202.8|9215.3|9205.3|9207.8|9197.8|281
1724037600000|2024-08-19 03:20:00|9213|9203|9210.8|9200.8|9218|9208|9210|9200|305
1724037900000|2024-08-19 03:25:00|9211.3|9201.3|9212|9192|9216.3|9204|9206.5|9192|172
1724038200000|2024-08-19 03:30:00|9211.5|9191.5|9216.3|9206.3|9216.5|9206.5|9210.3|9191.5|111
1724038500000|2024-08-19 03:35:00|9216.5|9206.5|9215|9205|9219|9209|9215|9205|122
1724038800000|2024-08-19 03:40:00|9215.3|9205.3|9212.3|9202.3|9219.3|9209.3|9212.3|9202.3|117
1724039100000|2024-08-19 03:45:00|9212.5|9202.5|9216.5|9206.5|9218|9208|9212.3|9202.3|67
1724039400000|2024-08-19 03:50:00|9216.8|9206.8|9219.5|9209.5|9222.5|9212.5|9216.8|9206.8|58
1724039700000|2024-08-19 03:55:00|9219.8|9209.8|9218|9208|9221|9211|9217.8|9207.8|33
1724040000000|2024-08-19 04:00:00|9217.8|9207.8|9217.5|9207.5|9219.5|9209.5|9217.5|9207.5|45
1724040300000|2024-08-19 04:05:00|9217|9207|9217|9207|9218.5|9208.5|9215.8|9205.8|37
1724040600000|2024-08-19 04:10:00|9216.8|9206.8|9218.5|9208.5|9220.5|9210.5|9216.3|9206.3|66
1724040900000|2024-08-19 04:15:00|9218.8|9208.8|9216.8|9206.8|9218.8|9208.8|9216|9206|36
1724041200000|2024-08-19 04:20:00|9217.3|9207.3|9216.5|9206.5|9218|9208|9215.5|9205.5|56
1724041500000|2024-08-19 04:25:00|9216.8|9206.8|9216|9206|9218.5|9208.5|9213.5|9203.5|56
1724041800000|2024-08-19 04:30:00|9215.8|9205.8|9217.8|9207.8|9218.8|9208.8|9214.5|9204.5|51
1724042100000|2024-08-19 04:35:00|9217.5|9207.5|9214|9204|9217.5|9207.5|9211.8|9201.8|54
1724042400000|2024-08-19 04:40:00|9214.3|9204.3|9209|9199|9214.3|9204.3|9209|9199|48
1724042700000|2024-08-19 04:45:00|9209.3|9199.3|9211|9201|9213|9203|9209|9199|85
1724043000000|2024-08-19 04:50:00|9211.3|9201.3|9208.5|9198.5|9212.8|9202.8|9207.8|9197.8|66
1724043300000|2024-08-19 04:55:00|9208.3|9198.3|9208.3|9198.3|9209.3|9199.3|9205.8|9195.8|54
1724043600000|2024-08-19 05:00:00|9208.5|9198.5|9212.5|9202.5|9214.3|9204.3|9208.5|9198.5|73
1724043900000|2024-08-19 05:05:00|9212.8|9202.8|9206.5|9196.5|9213.5|9203.5|9206.3|9196.3|88
1724044200000|2024-08-19 05:10:00|9206.3|9196.3|9207.8|9197.8|9209.5|9199.5|9205|9195|69
1724044500000|2024-08-19 05:15:00|9207.5|9197.5|9203|9193|9207.5|9197.5|9202|9192|97
1724044800000|2024-08-19 05:20:00|9202.8|9192.8|9200.8|9190.8|9205|9195|9200.8|9190.8|95
1724045100000|2024-08-19 05:25:00|9200.5|9190.5|9206|9186|9208|9194|9200.3|9185.5|99
1724045400000|2024-08-19 05:30:00|9206.5|9186.5|9198|9188|9207|9193|9194.5|9177.3|396
1724045700000|2024-08-19 05:35:00|9198.5|9188.5|9200|9190|9201.5|9191.5|9192.3|9182.3|433
1724046000000|2024-08-19 05:40:00|9200.3|9190.3|9185.8|9175.8|9202.3|9192.3|9177|9167|413
1724046300000|2024-08-19 05:45:00|9186.3|9176.3|9190.3|9180.3|9192|9182|9181.5|9171.5|339
1724046600000|2024-08-19 05:50:00|9190.5|9180.5|9182|9172|9193|9183|9179.8|9169.8|318
1724046900000|2024-08-19 05:55:00|9181.8|9171.8|9190|9180|9193.5|9183.5|9180|9170|313
1724047200000|2024-08-19 06:00:00|9189.8|9179.8|9195.3|9185.3|9197.3|9187.3|9184.5|9174.5|315
1724047500000|2024-08-19 06:05:00|9195|9185|9197|9187|9203|9193|9194.5|9184.5|270
1724047800000|2024-08-19 06:10:00|9197.5|9187.5|9202.3|9192.3|9207.5|9197.5|9197.5|9187.5|333
1724048100000|2024-08-19 06:15:00|9202.5|9192.5|9190|9180|9203.5|9193.5|9188.8|9178.8|288
1724048400000|2024-08-19 06:20:00|9190.3|9180.3|9174.3|9164.3|9190.3|9180.3|9173.5|9163.5|389
1724048700000|2024-08-19 06:25:00|9174.5|9164.5|9185|9175|9186.5|9176.5|9168.3|9158.3|356
1724049000000|2024-08-19 06:30:00|9185.3|9175.3|9187.3|9177.3|9190|9180|9182|9172|295
1724049300000|2024-08-19 06:35:00|9187.5|9177.5|9200|9190|9201.8|9191.8|9186.8|9176.8|246
1724049600000|2024-08-19 06:40:00|9199.8|9189.8|9207.5|9197.5|9214|9204|9198.5|9188.5|306
1724049900000|2024-08-19 06:45:00|9207.8|9197.8|9211.5|9201.5|9213.5|9203.5|9204|9194|266
1724050200000|2024-08-19 06:50:00|9211.8|9201.8|9210.5|9200.5|9216|9206|9204|9194|288
1724050500000|2024-08-19 06:55:00|9210.3|9200.3|9207.1|9187.1|9213.9|9203.9|9203.9|9186.4|348
1724050800000|2024-08-19 07:00:00|9208.1|9188.1|9219.4|9209.4|9222.1|9212.1|9205.9|9185.9|272
1724051100000|2024-08-19 07:05:00|9219.6|9209.6|9227.9|9217.9|9228.6|9218.6|9210.9|9200.9|256
1724051400000|2024-08-19 07:10:00|9228.1|9218.1|9233.1|9223.1|9233.4|9223.4|9220.6|9210.6|253
1724051700000|2024-08-19 07:15:00|9233.4|9223.4|9232.4|9222.4|9239.1|9229.1|9225.9|9215.9|206
1724052000000|2024-08-19 07:20:00|9232.6|9222.6|9226.4|9216.4|9234.1|9224.1|9225.6|9215.6|224
1724052300000|2024-08-19 07:25:00|9226.6|9216.6|9214.6|9204.6|9229.9|9219.9|9210.6|9200.6|199
1724052600000|2024-08-19 07:30:00|9214.4|9204.4|9215.6|9205.6|9217.1|9207.1|9202.1|9192.1|230
1724052900000|2024-08-19 07:35:00|9215.4|9205.4|9199.4|9189.4|9215.4|9205.4|9196.4|9186.4|210
1724053200000|2024-08-19 07:40:00|9199.9|9189.9|9193.1|9183.1|9201.4|9191.4|9190.6|9180.6|222
1724053500000|2024-08-19 07:45:00|9192.9|9182.9|9195.1|9185.1|9196.6|9186.6|9188.4|9178.4|149
1724053800000|2024-08-19 07:50:00|9194.9|9184.9|9196.9|9186.9|9198.9|9188.9|9190.4|9180.4|131
1724054100000|2024-08-19 07:55:00|9197.1|9187.1|9192.9|9182.9|9200.9|9190.9|9192.6|9182.6|149
1724054400000|2024-08-19 08:00:00|9192.6|9182.6|9227.4|9217.4|9229.1|9219.1|9188.6|9178.6|380
1724054700000|2024-08-19 08:05:00|9227.6|9217.6|9232.1|9222.1|9234.1|9224.1|9217.6|9207.6|303
1724055000000|2024-08-19 08:10:00|9231.9|9221.9|9227.9|9217.9|9232.4|9222.4|9222.4|9212.4|204
1724055300000|2024-08-19 08:15:00|9226.6|9216.6|9245.9|9235.9|9252.6|9242.6|9226.6|9216.6|251
1724055600000|2024-08-19 08:20:00|9245.6|9235.6|9236.1|9226.1|9249.1|9239.1|9235.1|9225.1|217
1724055900000|2024-08-19 08:25:00|9235.9|9225.9|9237.6|9227.6|9239.1|9229.1|9229.6|9219.6|194
1724056200000|2024-08-19 08:30:00|9237.4|9227.4|9232.6|9222.6|9241.9|9231.9|9229.9|9219.9|173
1724056500000|2024-08-19 08:35:00|9232.9|9222.9|9219.4|9209.4|9234.1|9224.1|9219.4|9209.4|151
1724056800000|2024-08-19 08:40:00|9219.6|9209.6|9219.1|9209.1|9222.6|9212.6|9212.1|9202.1|189
1724057100000|2024-08-19 08:45:00|9219.4|9209.4|9218.6|9208.6|9223.1|9213.1|9212.4|9202.4|130
1724057400000|2024-08-19 08:50:00|9218.9|9208.9|9218.9|9208.9|9220.6|9210.6|9213.9|9203.9|116
1724057700000|2024-08-19 08:55:00|9218.6|9208.6|9227.4|9217.4|9233.4|9223.4|9218.1|9208.1|144
1724058000000|2024-08-19 09:00:00|9227.1|9217.1|9228.1|9218.1|9234.4|9224.4|9222.9|9212.9|147
1724058300000|2024-08-19 09:05:00|9228.4|9218.4|9232.9|9222.9|9233.9|9223.9|9228.1|9218.1|108
1724058600000|2024-08-19 09:10:00|9232.6|9222.6|9223.4|9213.4|9232.9|9222.9|9222.9|9212.9|128
1724058900000|2024-08-19 09:15:00|9223.1|9213.1|9228.9|9218.9|9228.9|9218.9|9222.6|9212.6|72
1724059200000|2024-08-19 09:20:00|9229.6|9219.6|9232.4|9222.4|9232.4|9222.4|9226.4|9216.4|110
1724059500000|2024-08-19 09:25:00|9232.1|9222.1|9232.6|9222.6|9232.6|9222.6|9225.6|9215.6|112
1724059800000|2024-08-19 09:30:00|9233.1|9223.1|9245.4|9235.4|9246.1|9236.1|9231.6|9221.6|153
1724060100000|2024-08-19 09:35:00|9245.1|9235.1|9238.6|9228.6|9245.1|9235.1|9235.4|9225.4|140
1724060400000|2024-08-19 09:40:00|9238.9|9228.9|9240.1|9230.1|9241.9|9231.9|9235.1|9225.1|104
1724060700000|2024-08-19 09:45:00|9240.4|9230.4|9248.6|9238.6|9248.6|9238.6|9239.1|9229.1|150
1724061000000|2024-08-19 09:50:00|9249.1|9239.1|9256.9|9246.9|9258.9|9248.9|9249.1|9239.1|137
1724061300000|2024-08-19 09:55:00|9256.6|9246.6|9253.1|9243.1|9257.1|9247.1|9250.9|9240.9|133
1724061600000|2024-08-19 10:00:00|9249.4|9239.4|9261.6|9251.6|9262.9|9252.9|9249.1|9239.1|164
1724061900000|2024-08-19 10:05:00|9261.9|9251.9|9255.6|9245.6|9264.6|9254.6|9255.6|9245.6|144
1724062200000|2024-08-19 10:10:00|9255.4|9245.4|9259.1|9249.1|9262.1|9252.1|9253.6|9243.6|150
1724062500000|2024-08-19 10:15:00|9258.4|9248.4|9252.6|9242.6|9261.1|9251.1|9250.9|9240.9|136
1724062800000|2024-08-19 10:20:00|9252.4|9242.4|9248.9|9238.9|9253.6|9243.6|9245.6|9235.6|129
1724063100000|2024-08-19 10:25:00|9249.1|9239.1|9248.9|9238.9|9254.9|9244.9|9248.4|9238.4|96
1724063400000|2024-08-19 10:30:00|9248.4|9238.4|9249.6|9239.6|9253.9|9243.9|9248.1|9238.1|104
1724063700000|2024-08-19 10:35:00|9249.4|9239.4|9247.4|9237.4|9250.4|9240.4|9244.1|9234.1|116
1724064000000|2024-08-19 10:40:00|9247.1|9237.1|9248.9|9238.9|9249.6|9239.6|9245.9|9235.9|90
1724064300000|2024-08-19 10:45:00|9249.1|9239.1|9248.9|9238.9|9253.9|9243.9|9248.1|9238.1|90
1724064600000|2024-08-19 10:50:00|9249.1|9239.1|9248.9|9238.9|9254.1|9244.1|9248.4|9238.4|110
1724064900000|2024-08-19 10:55:00|9249.1|9239.1|9242.6|9232.6|9250.6|9240.6|9242.1|9232.1|121
1724065200000|2024-08-19 11:00:00|9242.9|9232.9|9244.1|9234.1|9245.4|9235.4|9239.1|9229.1|166
1724065500000|2024-08-19 11:05:00|9244.4|9234.4|9239.9|9229.9|9244.6|9234.6|9239.4|9229.4|124
1724065800000|2024-08-19 11:10:00|9240.1|9230.1|9240.4|9230.4|9245.9|9235.9|9240.1|9230.1|126
1724066100000|2024-08-19 11:15:00|9240.6|9230.6|9240.9|9230.9|9244.4|9234.4|9237.9|9227.9|120
1724066400000|2024-08-19 11:20:00|9241.1|9231.1|9233.4|9223.4|9241.9|9231.9|9232.9|9222.9|152
1724066700000|2024-08-19 11:25:00|9233.6|9223.6|9233.4|9223.4|9239.1|9229.1|9230.4|9220.4|180
1724067000000|2024-08-19 11:30:00|9233.6|9223.6|9239.1|9229.1|9246.9|9236.9|9232.4|9222.4|212
1724067300000|2024-08-19 11:35:00|9239.6|9229.6|9242.9|9232.9|9244.1|9234.1|9239.1|9229.1|184
1724067600000|2024-08-19 11:40:00|9243.1|9233.1|9246.1|9236.1|9250.4|9240.4|9238.6|9228.6|172
1724067900000|2024-08-19 11:45:00|9245.9|9235.9|9246.9|9236.9|9250.6|9240.6|9242.9|9232.9|135
1724068200000|2024-08-19 11:50:00|9246.6|9236.6|9264.1|9254.1|9264.4|9254.4|9246.4|9236.4|190
1724068500000|2024-08-19 11:55:00|9263.9|9253.9|9267.9|9257.9|9277.1|9267.1|9259.9|9249.9|199
1724068800000|2024-08-19 12:00:00|9268.4|9258.4|9264.9|9254.9|9275.4|9265.4|9264.6|9254.6|258
1724069100000|2024-08-19 12:05:00|9264.6|9254.6|9253.1|9243.1|9268.4|9258.4|9252.9|9242.9|262
1724069400000|2024-08-19 12:10:00|9253.4|9243.4|9254.6|9244.6|9256.6|9246.6|9245.6|9235.6|261
1724069700000|2024-08-19 12:15:00|9254.9|9244.9|9262.4|9252.4|9263.4|9253.4|9249.9|9239.9|163
1724070000000|2024-08-19 12:20:00|9262.1|9252.1|9256.4|9246.4|9263.6|9253.6|9256.1|9246.1|198
1724070300000|2024-08-19 12:25:00|9256.1|9246.1|9248.4|9238.4|9257.6|9247.6|9247.4|9237.4|212
1724070600000|2024-08-19 12:30:00|9248.6|9238.6|9238.6|9228.6|9251.1|9241.1|9238.4|9228.4|245
1724070900000|2024-08-19 12:35:00|9238.4|9228.4|9243.4|9233.4|9243.4|9233.4|9237.1|9227.1|207
1724071200000|2024-08-19 12:40:00|9243.1|9233.1|9228.9|9218.9|9243.6|9233.6|9228.9|9218.9|201
1724071500000|2024-08-19 12:45:00|9229.1|9219.1|9236.1|9226.1|9238.9|9228.9|9227.1|9217.1|192
1724071800000|2024-08-19 12:50:00|9236.4|9226.4|9232.9|9222.9|9239.6|9229.6|9231.4|9221.4|160
1724072100000|2024-08-19 12:55:00|9232.6|9222.6|9237.4|9227.4|9240.1|9230.1|9231.6|9221.6|186
1724072400000|2024-08-19 13:00:00|9237.6|9227.6|9245.6|9235.6|9249.6|9239.6|9233.1|9223.1|555
1724072700000|2024-08-19 13:05:00|9245.4|9235.4|9244.4|9234.4|9247.1|9237.1|9236.9|9226.9|407
1724073000000|2024-08-19 13:10:00|9244.6|9234.6|9245.4|9235.4|9246.4|9236.4|9238.1|9228.1|322
1724073300000|2024-08-19 13:15:00|9245.1|9235.1|9251.4|9241.4|9256.6|9246.6|9242.9|9232.9|325
1724073600000|2024-08-19 13:20:00|9251.6|9241.6|9233.9|9223.9|9251.6|9241.6|9223.4|9213.4|353
1724073900000|2024-08-19 13:25:00|9234.6|9224.6|9222.1|9212.1|9236.6|9226.6|9218.9|9208.9|319
1724074200000|2024-08-19 13:30:00|9221.6|9211.6|9228.6|9218.6|9228.9|9218.9|9219.4|9209.4|418
1724074500000|2024-08-19 13:35:00|9229.6|9219.6|9227.4|9217.4|9234.1|9224.1|9221.4|9211.4|368
1724074800000|2024-08-19 13:40:00|9227.6|9217.6|9224.4|9214.4|9230.1|9220.1|9216.9|9206.9|422
1724075100000|2024-08-19 13:45:00|9224.9|9214.9|9235.6|9225.6|9235.6|9225.6|9217.1|9207.1|386
1724075400000|2024-08-19 13:50:00|9235.1|9225.1|9235.1|9225.1|9236.6|9226.6|9231.6|9221.6|360
1724075700000|2024-08-19 13:55:00|9234.9|9224.9|9227.1|9217.1|9234.9|9224.9|9224.9|9214.9|306
1724076000000|2024-08-19 14:00:00|9227.9|9217.9|9225.6|9215.6|9230.1|9220.1|9216.1|9206.1|455
1724076300000|2024-08-19 14:05:00|9225.9|9215.9|9226.3|9216.3|9235.1|9225.1|9223|9213|426
1724076600000|2024-08-19 14:10:00|9227|9217|9214.6|9204.6|9227.3|9217.3|9208.9|9198.9|456
1724076900000|2024-08-19 14:15:00|9214.9|9204.9|9213.6|9203.6|9217.4|9207.4|9208.4|9198.4|392
1724077200000|2024-08-19 14:20:00|9213.9|9203.9|9226.9|9216.9|9229.9|9219.9|9208.6|9198.6|382
1724077500000|2024-08-19 14:25:00|9226.6|9216.6|9232.4|9222.4|9232.9|9222.9|9225.9|9215.9|366
1724077800000|2024-08-19 14:30:00|9232.1|9222.1|9244.1|9234.1|9244.1|9234.1|9231.1|9221.1|331
1724078100000|2024-08-19 14:35:00|9244.4|9234.4|9232.6|9222.6|9244.4|9234.4|9230.4|9220.4|395
1724078400000|2024-08-19 14:40:00|9232.4|9222.4|9231.9|9221.9|9233.9|9223.9|9221.1|9211.1|351
1724078700000|2024-08-19 14:45:00|9231.6|9221.6|9239.9|9229.9|9241.1|9231.1|9225.4|9215.4|374
1724079000000|2024-08-19 14:50:00|9239.6|9229.6|9237.9|9227.9|9244.4|9234.4|9234.9|9224.9|410
1724079300000|2024-08-19 14:55:00|9238.1|9228.1|9242.9|9232.9|9244.6|9234.6|9236.6|9226.6|320
1724079600000|2024-08-19 15:00:00|9243.1|9233.1|9245.4|9235.4|9257.1|9247.1|9238.1|9228.1|403
1724079900000|2024-08-19 15:05:00|9245.1|9235.1|9251.6|9241.6|9252.1|9242.1|9244.6|9234.6|323
1724080200000|2024-08-19 15:10:00|9251.9|9241.9|9254.1|9244.1|9255.9|9245.9|9248.9|9238.9|286
1724080500000|2024-08-19 15:15:00|9254.4|9244.4|9256.9|9246.9|9258.4|9248.4|9253.1|9243.1|306
1724080800000|2024-08-19 15:20:00|9256.6|9246.6|9250.9|9240.9|9257.9|9247.9|9250.6|9240.6|232
1724081100000|2024-08-19 15:25:00|9250.6|9240.6|9258.4|9248.4|9263.9|9253.9|9250.6|9240.6|316
1724081400000|2024-08-19 15:30:00|9258.1|9248.1|9261.9|9251.9|9262.4|9252.4|9256.1|9246.1|261
1724081700000|2024-08-19 15:35:00|9261.6|9251.6|9255.6|9245.6|9262.4|9252.4|9253.1|9243.1|326
1724082000000|2024-08-19 15:40:00|9255.4|9245.4|9251.9|9241.9|9256.9|9246.9|9245.6|9235.6|372
1724082300000|2024-08-19 15:45:00|9250.6|9240.6|9262.9|9252.9|9263.1|9253.1|9249.4|9239.4|260
1724082600000|2024-08-19 15:50:00|9263.1|9253.1|9263.9|9253.9|9264.9|9254.9|9258.9|9248.9|178
1724082900000|2024-08-19 15:55:00|9264.1|9254.1|9257.6|9247.6|9264.4|9254.4|9256.4|9246.4|206
1724083200000|2024-08-19 16:00:00|9257.4|9247.4|9260.6|9250.6|9263.9|9253.9|9257.1|9247.1|173
1724083500000|2024-08-19 16:05:00|9260.4|9250.4|9258.4|9248.4|9261.4|9251.4|9257.4|9247.4|141
1724083800000|2024-08-19 16:10:00|9258.1|9248.1|9250.9|9240.9|9259.1|9249.1|9249.1|9239.1|144
1724084100000|2024-08-19 16:15:00|9250.6|9240.6|9240.9|9230.9|9251.6|9241.6|9239.1|9229.1|188
1724084400000|2024-08-19 16:20:00|9240.4|9230.4|9244.1|9234.1|9245.9|9235.9|9235.6|9225.6|164
1724084700000|2024-08-19 16:25:00|9243.9|9233.9|9243.6|9233.6|9246.1|9236.1|9240.6|9230.6|149
1724085000000|2024-08-19 16:30:00|9243.9|9233.9|9240.1|9230.1|9246.6|9236.6|9237.9|9227.9|163
1724085300000|2024-08-19 16:35:00|9240.4|9230.4|9239.9|9229.9|9243.4|9233.4|9239.4|9229.4|141
1724085600000|2024-08-19 16:40:00|9240.1|9230.1|9243.4|9233.4|9244.6|9234.6|9240.1|9230.1|93
1724085900000|2024-08-19 16:45:00|9243.1|9233.1|9238.6|9228.6|9243.4|9233.4|9236.6|9226.6|143
1724086200000|2024-08-19 16:50:00|9238.4|9228.4|9237.4|9227.4|9241.4|9231.4|9236.4|9226.4|184
1724086500000|2024-08-19 16:55:00|9237.1|9227.1|9250.4|9240.4|9250.5|9240.5|9237|9227|193
1724086800000|2024-08-19 17:00:00|9250.1|9240.1|9247.9|9237.9|9250.5|9240.5|9244.1|9234.1|173
1724087100000|2024-08-19 17:05:00|9248|9238|9248|9238|9249.9|9239.9|9246.9|9236.9|96
1724087400000|2024-08-19 17:10:00|9248.3|9238.3|9246.4|9236.4|9249.5|9239.5|9246.1|9236.1|73
1724087700000|2024-08-19 17:15:00|9247.8|9237.8|9254.4|9244.4|9254.9|9244.9|9247.4|9237.4|77
1724088000000|2024-08-19 17:20:00|9254.9|9244.9|9254.6|9244.6|9258.1|9248.1|9253.8|9243.8|56
1724088300000|2024-08-19 17:25:00|9254.4|9244.4|9246.8|9236.8|9254.4|9244.4|9246.8|9236.8|92
1724088600000|2024-08-19 17:30:00|9247|9237|9248.4|9238.4|9248.9|9238.9|9246|9236|79
1724088900000|2024-08-19 17:35:00|9248.6|9238.6|9248.1|9238.1|9248.8|9238.8|9247.8|9237.8|42
1724089200000|2024-08-19 17:40:00|9248.3|9238.3|9257.4|9247.4|9257.5|9247.5|9248.3|9238.3|88
1724089500000|2024-08-19 17:45:00|9257.1|9247.1|9264.8|9254.8|9264.9|9254.9|9256.6|9246.6|93
1724089800000|2024-08-19 17:50:00|9264.9|9254.9|9266.9|9256.9|9267.1|9257.1|9263.1|9253.1|54
1724090100000|2024-08-19 17:55:00|9267|9257|9270.9|9248.9|9273.4|9257|9267|9248.1|8
1724112000000|2024-08-20 00:00:00|9269.1|9249.1|9265.1|9255.1|9273.1|9258.1|9262.5|9247.4|54
1724112300000|2024-08-20 00:05:00|9264.9|9254.9|9265.3|9255.3|9266.8|9256.8|9263.3|9253.3|99
1724112600000|2024-08-20 00:10:00|9265.5|9255.5|9260.5|9250.5|9265.5|9255.5|9257.9|9247.9|69
1724112900000|2024-08-20 00:15:00|9260.8|9250.8|9255.8|9245.8|9262.3|9252.3|9255.8|9245.8|60
1724113200000|2024-08-20 00:20:00|9255.5|9245.5|9253.8|9243.8|9257.3|9247.3|9253.5|9243.5|87
1724113500000|2024-08-20 00:25:00|9254|9244|9253.5|9243.5|9256.3|9246.3|9253.3|9243.3|110
1724113800000|2024-08-20 00:30:00|9253.3|9243.3|9251|9241|9254.8|9244.8|9250.5|9240.5|92
1724114100000|2024-08-20 00:35:00|9250.8|9240.8|9256.5|9246.5|9257.8|9247.8|9250.5|9240.5|90
1724114400000|2024-08-20 00:40:00|9256.8|9246.8|9259.8|9249.8|9262.8|9252.8|9256.5|9246.5|89
1724114700000|2024-08-20 00:45:00|9260|9250|9259.8|9249.8|9261.5|9251.5|9258.5|9248.5|65
1724115000000|2024-08-20 00:50:00|9260|9250|9258.8|9248.8|9262.5|9252.5|9258|9248|86
1724115300000|2024-08-20 00:55:00|9258.5|9248.5|9262|9242|9263.5|9249.5|9256.3|9242|83
1724115600000|2024-08-20 01:00:00|9262.5|9242.5|9253.8|9243.8|9271|9251|9249.4|9234.8|423
1724115900000|2024-08-20 01:05:00|9253.3|9243.3|9248.5|9238.5|9256.9|9246.9|9245.8|9235.8|354
1724116200000|2024-08-20 01:10:00|9248.3|9238.3|9243|9233|9251.5|9241.5|9242.3|9232.3|281
1724116500000|2024-08-20 01:15:00|9243.3|9233.3|9247.3|9237.3|9254.3|9244.3|9243.3|9233.3|288
1724116800000|2024-08-20 01:20:00|9247.5|9237.5|9250.3|9240.3|9252.3|9242.3|9242.5|9232.5|325
1724117100000|2024-08-20 01:25:00|9250|9240|9252.8|9242.8|9260|9250|9246.3|9236.3|296
1724117400000|2024-08-20 01:30:00|9252.5|9242.5|9243|9233|9252.5|9242.5|9238.3|9228.3|371
1724117700000|2024-08-20 01:35:00|9242.8|9232.8|9240.8|9230.8|9245|9235|9236.8|9226.8|348
1724118000000|2024-08-20 01:40:00|9241|9231|9243|9233|9245.8|9235.8|9236.5|9226.5|366
1724118300000|2024-08-20 01:45:00|9242.8|9232.8|9238.3|9228.3|9248.5|9238.5|9237.8|9227.8|347
1724118600000|2024-08-20 01:50:00|9238|9228|9237.3|9227.3|9240.3|9230.3|9233|9223|301
1724118900000|2024-08-20 01:55:00|9237|9227|9240.3|9230.3|9241.5|9231.5|9234.5|9224.5|318
1724119200000|2024-08-20 02:00:00|9240|9230|9221.8|9211.8|9242.3|9232.3|9221.3|9211.3|319
1724119500000|2024-08-20 02:05:00|9222|9212|9221|9211|9226.5|9216.5|9216|9206|279
1724119800000|2024-08-20 02:10:00|9221.3|9211.3|9218.8|9208.8|9223.5|9213.5|9213.5|9203.5|329
1724120100000|2024-08-20 02:15:00|9218|9208|9219.8|9209.8|9221.3|9211.3|9218|9208|100
1724120400000|2024-08-20 02:20:00|9219.5|9209.5|9217.5|9207.5|9220.3|9210.3|9216.3|9206.3|110
1724120700000|2024-08-20 02:25:00|9217.3|9207.3|9216.5|9206.5|9220.8|9210.8|9215.3|9205.3|104
1724121000000|2024-08-20 02:30:00|9216.3|9206.3|9218.5|9208.5|9219|9209|9213.5|9203.5|305
1724121300000|2024-08-20 02:35:00|9218.3|9208.3|9209.8|9199.8|9219|9209|9208|9198|300
1724121600000|2024-08-20 02:40:00|9210|9200|9209.5|9199.5|9212.3|9202.3|9207|9197|234
1724121900000|2024-08-20 02:45:00|9209|9199|9206.8|9196.8|9210.8|9200.8|9201.8|9191.8|228
1724122200000|2024-08-20 02:50:00|9206.5|9196.5|9214|9204|9217.5|9207.5|9206.5|9196.5|274
1724122500000|2024-08-20 02:55:00|9213.8|9203.8|9214|9204|9214.8|9204.8|9209.8|9199.8|207
1724122800000|2024-08-20 03:00:00|9213.8|9203.8|9216.5|9206.5|9220.3|9210.3|9211.5|9201.5|162
1724123100000|2024-08-20 03:05:00|9216.3|9206.3|9215.3|9205.3|9218|9208|9208.8|9198.8|235
1724123400000|2024-08-20 03:10:00|9215|9205|9219.5|9209.5|9222.8|9212.8|9211.8|9201.8|207
1724123700000|2024-08-20 03:15:00|9220|9210|9216.3|9206.3|9223|9213|9215.3|9205.3|211
1724124000000|2024-08-20 03:20:00|9216.5|9206.5|9221.5|9211.5|9222.8|9212.8|9214.5|9204.5|234
1724124300000|2024-08-20 03:25:00|9221.3|9211.3|9231.3|9211.3|9232.5|9218|9219.8|9209.8|271
1724124600000|2024-08-20 03:30:00|9231.8|9211.8|9226.5|9216.5|9233|9217.8|9222.5|9208|87
1724124900000|2024-08-20 03:35:00|9227|9217|9227.3|9217.3|9229.3|9219.3|9226|9216|66
1724125200000|2024-08-20 03:40:00|9227.5|9217.5|9227|9217|9228|9218|9226.8|9216.8|25
1724125500000|2024-08-20 03:45:00|9226.8|9216.8|9228.5|9218.5|9229|9219|9226|9216|47
1724125800000|2024-08-20 03:50:00|9228.8|9218.8|9224.5|9214.5|9228.8|9218.8|9224.3|9214.3|37
1724126100000|2024-08-20 03:55:00|9224.8|9214.8|9224.5|9214.5|9225.5|9215.5|9223|9213|54
1724126400000|2024-08-20 04:00:00|9224.8|9214.8|9225|9215|9226|9216|9224.3|9214.3|34
1724126700000|2024-08-20 04:05:00|9224.8|9214.8|9225.5|9215.5|9226|9216|9224|9214|26
1724127000000|2024-08-20 04:10:00|9225.8|9215.8|9226|9216|9230|9220|9225.8|9215.8|40
1724127300000|2024-08-20 04:15:00|9225.5|9215.5|9223|9213|9226|9216|9223|9213|27
1724127600000|2024-08-20 04:20:00|9223.3|9213.3|9227|9217|9227|9217|9222.5|9212.5|21
1724127900000|2024-08-20 04:25:00|9226.8|9216.8|9227.5|9217.5|9227.5|9217.5|9225|9215|25
1724128200000|2024-08-20 04:30:00|9227.8|9217.8|9227.5|9217.5|9229.3|9219.3|9226.5|9216.5|42
1724128500000|2024-08-20 04:35:00|9227.8|9217.8|9231.8|9221.8|9233.3|9223.3|9227.5|9217.5|37
1724128800000|2024-08-20 04:40:00|9231.3|9221.3|9229.8|9219.8|9232|9222|9229.5|9219.5|52
1724129100000|2024-08-20 04:45:00|9229.5|9219.5|9228.8|9218.8|9229.8|9219.8|9228.5|9218.5|23
1724129400000|2024-08-20 04:50:00|9228.5|9218.5|9227.8|9217.8|9229|9219|9226.8|9216.8|26
1724129700000|2024-08-20 04:55:00|9227.5|9217.5|9228.5|9218.5|9229.5|9219.5|9227.5|9217.5|25
1724130000000|2024-08-20 05:00:00|9228.3|9218.3|9236.8|9226.8|9240.8|9230.8|9228|9218|111
1724130300000|2024-08-20 05:05:00|9236.5|9226.5|9234.5|9224.5|9238.5|9228.5|9233.3|9223.3|108
1724130600000|2024-08-20 05:10:00|9234.3|9224.3|9228.8|9218.8|9234.8|9224.8|9228|9218|105
1724130900000|2024-08-20 05:15:00|9229|9219|9226|9216|9231.5|9221.5|9226|9216|87
1724131200000|2024-08-20 05:20:00|9226.3|9216.3|9224.3|9214.3|9228.3|9218.3|9222.5|9212.5|72
1724131500000|2024-08-20 05:25:00|9224|9214|9229.3|9209.3|9229.3|9215.8|9220.5|9204.5|101
1724131800000|2024-08-20 05:30:00|9228.8|9208.8|9218.5|9208.5|9237.5|9217.5|9217.5|9206|409
1724132100000|2024-08-20 05:35:00|9218.8|9208.8|9226.3|9216.3|9226.5|9216.5|9217.3|9207.3|246
1724132400000|2024-08-20 05:40:00|9225.8|9215.8|9208|9198|9225.8|9215.8|9207.5|9197.5|329
1724132700000|2024-08-20 05:45:00|9207.5|9197.5|9212.5|9202.5|9214.8|9204.8|9204|9194|364
1724133000000|2024-08-20 05:50:00|9212.3|9202.3|9212.5|9202.5|9215.5|9205.5|9209.5|9199.5|283
1724133300000|2024-08-20 05:55:00|9212.8|9202.8|9213|9203|9214.8|9204.8|9208.8|9198.8|266
1724133600000|2024-08-20 06:00:00|9212.8|9202.8|9215.8|9205.8|9220|9210|9208.5|9198.5|261
1724133900000|2024-08-20 06:05:00|9215.5|9205.5|9200.5|9190.5|9215.5|9205.5|9198|9188|280
1724134200000|2024-08-20 06:10:00|9200.8|9190.8|9205|9195|9207.5|9197.5|9195.8|9185.8|317
1724134500000|2024-08-20 06:15:00|9205.3|9195.3|9198.5|9188.5|9205.5|9195.5|9194.8|9184.8|301
1724134800000|2024-08-20 06:20:00|9198.3|9188.3|9208.5|9198.5|9211.8|9201.8|9197.8|9187.8|266
1724135100000|2024-08-20 06:25:00|9209|9199|9224.8|9214.8|9227.5|9217.5|9207.5|9197.5|428
1724135400000|2024-08-20 06:30:00|9225|9215|9224|9214|9233.5|9223.5|9222.5|9212.5|290
1724135700000|2024-08-20 06:35:00|9224.3|9214.3|9224.8|9214.8|9230.5|9220.5|9223.8|9213.8|289
1724136000000|2024-08-20 06:40:00|9225|9215|9226.5|9216.5|9228.8|9218.8|9221.8|9211.8|237
1724136300000|2024-08-20 06:45:00|9226.3|9216.3|9226|9216|9230.3|9220.3|9222.8|9212.8|254
1724136600000|2024-08-20 06:50:00|9226.3|9216.3|9222.5|9212.5|9230.3|9220.3|9220.3|9210.3|245
1724136900000|2024-08-20 06:55:00|9222.3|9212.3|9213.6|9193.6|9222.5|9212.5|9209.9|9193.4|350
1724137200000|2024-08-20 07:00:00|9213.1|9193.1|9231.6|9221.6|9231.6|9221.6|9213.1|9193.1|231
1724137500000|2024-08-20 07:05:00|9231.9|9221.9|9223.9|9213.9|9235.9|9225.9|9223.1|9213.1|228
1724137800000|2024-08-20 07:10:00|9224.4|9214.4|9249.6|9239.6|9249.6|9239.6|9223.9|9213.9|266
1724138100000|2024-08-20 07:15:00|9251.1|9241.1|9248.4|9238.4|9254.6|9244.6|9248.1|9238.1|261
1724138400000|2024-08-20 07:20:00|9248.1|9238.1|9247.9|9237.9|9250.9|9240.9|9240.6|9230.6|183
1724138700000|2024-08-20 07:25:00|9247.4|9237.4|9249.9|9239.9|9254.1|9244.1|9245.4|9235.4|201
1724139000000|2024-08-20 07:30:00|9249.6|9239.6|9237.1|9227.1|9249.6|9239.6|9234.9|9224.9|187
1724139300000|2024-08-20 07:35:00|9237.4|9227.4|9250.9|9240.9|9252.4|9242.4|9237.4|9227.4|192
1724139600000|2024-08-20 07:40:00|9251.1|9241.1|9251.1|9241.1|9253.1|9243.1|9246.4|9236.4|227
1724139900000|2024-08-20 07:45:00|9251.4|9241.4|9245.6|9235.6|9251.6|9241.6|9241.1|9231.1|162
1724140200000|2024-08-20 07:50:00|9245.9|9235.9|9249.6|9239.6|9253.6|9243.6|9243.4|9233.4|189
1724140500000|2024-08-20 07:55:00|9249.4|9239.4|9258.1|9248.1|9258.4|9248.4|9247.6|9237.6|232
1724140800000|2024-08-20 08:00:00|9258.4|9248.4|9258.4|9248.4|9268.6|9252.6|9242.3|9229.4|378
1724141100000|2024-08-20 08:05:00|9258.1|9248.1|9280.4|9270.4|9284.4|9274.4|9257.6|9247.6|485
1724141400000|2024-08-20 08:10:00|9280.6|9270.6|9272.6|9262.6|9283.6|9273.6|9271.6|9261.6|376
1724141700000|2024-08-20 08:15:00|9272.9|9262.9|9268.1|9258.1|9274.1|9264.1|9262.6|9252.6|208
1724142000000|2024-08-20 08:20:00|9267.9|9257.9|9252.6|9242.6|9267.9|9257.9|9248.6|9238.6|247
1724142300000|2024-08-20 08:25:00|9252.4|9242.4|9237.1|9227.1|9252.4|9242.4|9233.9|9223.9|256
1724142600000|2024-08-20 08:30:00|9237.4|9227.4|9250.6|9240.6|9251.6|9241.6|9235.6|9225.6|225
1724142900000|2024-08-20 08:35:00|9250.4|9240.4|9253.9|9243.9|9255.6|9245.6|9247.1|9237.1|242
1724143200000|2024-08-20 08:40:00|9254.1|9244.1|9254.4|9244.4|9258.1|9248.1|9249.6|9239.6|188
1724143500000|2024-08-20 08:45:00|9254.6|9244.6|9271.1|9261.1|9273.9|9263.9|9254.1|9244.1|173
1724143800000|2024-08-20 08:50:00|9271.4|9261.4|9276.1|9266.1|9278.6|9268.6|9269.6|9259.6|171
1724144100000|2024-08-20 08:55:00|9275.9|9265.9|9279.6|9269.6|9283.1|9273.1|9273.4|9263.4|206
1724144400000|2024-08-20 09:00:00|9279.9|9269.9|9281.4|9271.4|9283.6|9273.6|9278.9|9268.9|169
1724144700000|2024-08-20 09:05:00|9281.6|9271.6|9278.4|9268.4|9283.4|9273.4|9277.4|9267.4|181
1724145000000|2024-08-20 09:10:00|9278.6|9268.6|9271.4|9261.4|9278.6|9268.6|9269.6|9259.6|190
1724145300000|2024-08-20 09:15:00|9271.1|9261.1|9270.9|9260.9|9272.4|9262.4|9266.9|9256.9|137
1724145600000|2024-08-20 09:20:00|9271.4|9261.4|9280.9|9270.9|9281.9|9271.9|9269.1|9259.1|139
1724145900000|2024-08-20 09:25:00|9281.1|9271.1|9279.4|9269.4|9282.6|9272.6|9278.1|9268.1|148
1724146200000|2024-08-20 09:30:00|9279.6|9269.6|9278.4|9268.4|9283.9|9273.9|9278.1|9268.1|175
1724146500000|2024-08-20 09:35:00|9278.6|9268.6|9267.9|9257.9|9282.4|9272.4|9267.9|9257.9|127
1724146800000|2024-08-20 09:40:00|9267.6|9257.6|9268.9|9258.9|9275.1|9265.1|9265.1|9255.1|121
1724147100000|2024-08-20 09:45:00|9268.6|9258.6|9267.1|9257.1|9271.6|9261.6|9263.9|9253.9|126
1724147400000|2024-08-20 09:50:00|9266.9|9256.9|9265.4|9255.4|9273.1|9263.1|9264.6|9254.6|127
1724147700000|2024-08-20 09:55:00|9265.1|9255.1|9264.4|9254.4|9270.1|9260.1|9260.9|9250.9|118
1724148000000|2024-08-20 10:00:00|9264.1|9254.1|9261.4|9251.4|9264.1|9254.1|9257.6|9247.6|148
1724148300000|2024-08-20 10:05:00|9261.6|9251.6|9256.9|9246.9|9261.9|9251.9|9252.1|9242.1|155
1724148600000|2024-08-20 10:10:00|9257.1|9247.1|9261.4|9251.4|9263.4|9253.4|9256.6|9246.6|108
1724148900000|2024-08-20 10:15:00|9260.9|9250.9|9261.1|9251.1|9263.6|9253.6|9258.1|9248.1|101
1724149200000|2024-08-20 10:20:00|9260.9|9250.9|9262.1|9252.1|9263.9|9253.9|9259.9|9249.9|85
1724149500000|2024-08-20 10:25:00|9262.4|9252.4|9268.6|9258.6|9270.1|9260.1|9262.4|9252.4|105
1724149800000|2024-08-20 10:30:00|9268.4|9258.4|9272.4|9262.4|9273.4|9263.4|9266.1|9256.1|148
1724150100000|2024-08-20 10:35:00|9272.6|9262.6|9272.6|9262.6|9276.1|9266.1|9271.4|9261.4|81
1724150400000|2024-08-20 10:40:00|9271.9|9261.9|9271.1|9261.1|9274.1|9264.1|9269.1|9259.1|81
1724150700000|2024-08-20 10:45:00|9271.4|9261.4|9274.1|9264.1|9274.9|9264.9|9269.6|9259.6|114
1724151000000|2024-08-20 10:50:00|9273.9|9263.9|9274.4|9264.4|9276.6|9266.6|9271.6|9261.6|122
1724151300000|2024-08-20 10:55:00|9274.6|9264.6|9276.4|9266.4|9277.1|9267.1|9274.1|9264.1|133
1724151600000|2024-08-20 11:00:00|9276.1|9266.1|9273.1|9263.1|9277.4|9267.4|9271.6|9261.6|95
1724151900000|2024-08-20 11:05:00|9272.9|9262.9|9275.9|9265.9|9276.6|9266.6|9271.4|9261.4|86
1724152200000|2024-08-20 11:10:00|9275.6|9265.6|9277.1|9267.1|9279.9|9269.9|9275.6|9265.6|113
1724152500000|2024-08-20 11:15:00|9276.9|9266.9|9281.1|9271.1|9283.1|9273.1|9276.1|9266.1|77
1724152800000|2024-08-20 11:20:00|9280.9|9270.9|9282.1|9272.1|9282.1|9272.1|9277.9|9267.9|99
1724153100000|2024-08-20 11:25:00|9282.4|9272.4|9284.9|9274.9|9287.9|9277.9|9280.4|9270.4|143
1724153400000|2024-08-20 11:30:00|9285.1|9275.1|9271.6|9261.6|9291.4|9281.4|9265.4|9255.4|258
1724153700000|2024-08-20 11:35:00|9271.9|9261.9|9275.6|9265.6|9277.1|9267.1|9267.5|9257.5|216
1724154000000|2024-08-20 11:40:00|9275.9|9265.9|9276.6|9266.6|9277.9|9267.9|9272.4|9262.4|152
1724154300000|2024-08-20 11:45:00|9276.1|9266.1|9279.6|9269.6|9279.6|9269.6|9273.9|9263.9|92
1724154600000|2024-08-20 11:50:00|9279.9|9269.9|9282.1|9272.1|9286.4|9276.4|9279.1|9269.1|172
1724154900000|2024-08-20 11:55:00|9282.4|9272.4|9284.6|9274.6|9284.6|9274.6|9279.9|9269.9|172
1724155200000|2024-08-20 12:00:00|9284.9|9274.9|9278.1|9268.1|9285.4|9275.4|9272.4|9262.4|252
1724155500000|2024-08-20 12:05:00|9277.9|9267.9|9279.1|9269.1|9283.6|9273.6|9274.1|9264.1|205
1724155800000|2024-08-20 12:10:00|9279.4|9269.4|9282.4|9272.4|9282.6|9272.6|9270.4|9260.4|181
1724156100000|2024-08-20 12:15:00|9282.1|9272.1|9280.9|9270.9|9282.1|9272.1|9277.4|9267.4|148
1724156400000|2024-08-20 12:20:00|9281.1|9271.1|9277.6|9267.6|9284.6|9274.6|9275.9|9265.9|160
1724156700000|2024-08-20 12:25:00|9277.9|9267.9|9275.9|9265.9|9278.4|9268.4|9274.6|9264.6|157
1724157000000|2024-08-20 12:30:00|9276.1|9266.1|9274.9|9264.9|9279.1|9269.1|9274.4|9264.4|198
1724157300000|2024-08-20 12:35:00|9275.6|9265.6|9270.9|9260.9|9275.6|9265.6|9262.9|9252.9|225
1724157600000|2024-08-20 12:40:00|9270.6|9260.6|9266.9|9256.9|9272.9|9262.9|9261.1|9251.1|222
1724157900000|2024-08-20 12:45:00|9266.4|9256.4|9271.6|9261.6|9273.6|9263.6|9266.4|9256.4|154
1724158200000|2024-08-20 12:50:00|9271.4|9261.4|9275.6|9265.6|9278.6|9268.6|9271.1|9261.1|201
1724158500000|2024-08-20 12:55:00|9275.9|9265.9|9272.6|9262.6|9281.9|9271.9|9269.6|9259.6|252
1724158800000|2024-08-20 13:00:00|9272.4|9262.4|9260.6|9250.6|9277.3|9267.3|9258.4|9248.4|636
1724159100000|2024-08-20 13:05:00|9260.4|9250.4|9264.6|9254.6|9266.4|9256.4|9253.4|9243.4|475
1724159400000|2024-08-20 13:10:00|9264.9|9254.9|9265.4|9255.4|9274.6|9264.6|9263.6|9253.6|434
1724159700000|2024-08-20 13:15:00|9265.6|9255.6|9262.4|9252.4|9270.6|9260.6|9253.4|9243.4|438
1724160000000|2024-08-20 13:20:00|9262.6|9252.6|9258.9|9248.9|9270.4|9260.4|9258.4|9248.4|444
1724160300000|2024-08-20 13:25:00|9258.6|9248.6|9261.4|9251.4|9263.6|9253.6|9253.9|9243.9|430
1724160600000|2024-08-20 13:30:00|9261.6|9251.6|9248.6|9238.6|9267.1|9257.1|9245.1|9235.1|513
1724160900000|2024-08-20 13:35:00|9248.4|9238.4|9243.1|9233.1|9252.1|9242.1|9236.4|9226.4|472
1724161200000|2024-08-20 13:40:00|9242.9|9232.9|9253.1|9243.1|9256.9|9246.9|9242.1|9232.1|402
1724161500000|2024-08-20 13:45:00|9253.4|9243.4|9255.1|9245.1|9259.9|9249.9|9251.1|9241.1|318
1724161800000|2024-08-20 13:50:00|9255.6|9245.6|9263.4|9253.4|9263.6|9253.6|9252.6|9242.6|354
1724162100000|2024-08-20 13:55:00|9264.6|9254.6|9263.1|9253.1|9266.6|9256.6|9259.9|9249.9|306
1724162400000|2024-08-20 14:00:00|9262.9|9252.9|9254.9|9244.9|9263.9|9253.9|9251.4|9241.4|356
1724162700000|2024-08-20 14:05:00|9255.1|9245.1|9254.6|9244.6|9257.9|9247.9|9251.4|9241.4|329
1724163000000|2024-08-20 14:10:00|9254.4|9244.4|9244.1|9234.1|9254.6|9244.6|9238.6|9228.6|467
1724163300000|2024-08-20 14:15:00|9243.9|9233.9|9240.1|9230.1|9244.6|9234.6|9229.4|9219.4|450
1724163600000|2024-08-20 14:20:00|9239.9|9229.9|9240.1|9230.1|9245.6|9235.6|9238.1|9228.1|375
1724163900000|2024-08-20 14:25:00|9239.6|9229.6|9243.1|9233.1|9243.1|9233.1|9235.6|9225.6|352
1724164200000|2024-08-20 14:30:00|9242.9|9232.9|9255.4|9245.4|9255.4|9245.4|9239.1|9229.1|378
1724164500000|2024-08-20 14:35:00|9255.6|9245.6|9237.4|9227.4|9256.1|9246.1|9237.4|9227.4|382
1724164800000|2024-08-20 14:40:00|9236.9|9226.9|9239.9|9229.9|9244.6|9234.6|9236.4|9226.4|328
1724165100000|2024-08-20 14:45:00|9238.6|9228.6|9247.6|9237.6|9251.1|9241.1|9237.9|9227.9|359
1724165400000|2024-08-20 14:50:00|9247.4|9237.4|9251.1|9241.1|9254.1|9244.1|9246.4|9236.4|326
1724165700000|2024-08-20 14:55:00|9250.9|9240.9|9251.6|9241.6|9254.6|9244.6|9248.1|9238.1|330
1724166000000|2024-08-20 15:00:00|9251.4|9241.4|9243.9|9233.9|9251.9|9241.9|9235.4|9225.4|434
1724166300000|2024-08-20 15:05:00|9244.1|9234.1|9244.1|9234.1|9244.1|9234.1|9233.9|9223.9|421
1724166600000|2024-08-20 15:10:00|9244.4|9234.4|9241.1|9231.1|9247.9|9237.9|9240.1|9230.1|357
1724166900000|2024-08-20 15:15:00|9241.4|9231.4|9247.4|9237.4|9250.6|9240.6|9241.4|9231.4|474
1724167200000|2024-08-20 15:20:00|9247.6|9237.6|9248.6|9238.6|9251.4|9241.4|9243.6|9233.6|294
1724167500000|2024-08-20 15:25:00|9248.1|9238.1|9250.6|9240.6|9254.6|9244.6|9245.9|9235.9|465
1724167800000|2024-08-20 15:30:00|9250.4|9240.4|9237.9|9227.9|9250.4|9240.4|9232.9|9222.9|358
1724168100000|2024-08-20 15:35:00|9237.6|9227.6|9240.9|9230.9|9244.9|9234.9|9234.4|9224.4|283
1724168400000|2024-08-20 15:40:00|9240.6|9230.6|9214.6|9204.6|9241.1|9231.1|9214.1|9204.1|334
1724168700000|2024-08-20 15:45:00|9214.4|9204.4|9212.6|9202.6|9216.3|9206.3|9203.1|9193.1|401
1724169000000|2024-08-20 15:50:00|9212.9|9202.9|9208.4|9198.4|9216.4|9206.4|9201.1|9191.1|349
1724169300000|2024-08-20 15:55:00|9208.1|9198.1|9207.1|9197.1|9211.6|9201.6|9202.4|9192.4|228
1724169600000|2024-08-20 16:00:00|9207.6|9197.6|9191.4|9181.4|9207.6|9197.6|9180.6|9170.6|269
1724169900000|2024-08-20 16:05:00|9191.6|9181.6|9189.6|9179.6|9192.6|9182.6|9182.6|9172.6|222
1724170200000|2024-08-20 16:10:00|9189.9|9179.9|9197.9|9187.9|9200.1|9190.1|9189.9|9179.9|175
1724170500000|2024-08-20 16:15:00|9198.1|9188.1|9186.1|9176.1|9198.9|9188.9|9186.1|9176.1|155
1724170800000|2024-08-20 16:20:00|9186.4|9176.4|9189.9|9179.9|9191.9|9181.9|9183.1|9173.1|203
1724171100000|2024-08-20 16:25:00|9189.6|9179.6|9188.4|9178.4|9192.1|9182.1|9185.6|9175.6|169
1724171400000|2024-08-20 16:30:00|9188.1|9178.1|9180.4|9170.4|9191.9|9181.9|9175.4|9165.4|231
1724171700000|2024-08-20 16:35:00|9180.6|9170.6|9192.6|9182.6|9192.6|9182.6|9180.1|9170.1|193
1724172000000|2024-08-20 16:40:00|9192.4|9182.4|9190.6|9180.6|9193.6|9183.6|9189.1|9179.1|173
1724172300000|2024-08-20 16:45:00|9189.9|9179.9|9195.6|9185.6|9195.6|9185.6|9189.4|9179.4|144
1724172600000|2024-08-20 16:50:00|9195.4|9185.4|9198.6|9188.6|9200.4|9190.4|9193.4|9183.4|125
1724172900000|2024-08-20 16:55:00|9198.9|9188.9|9205|9195|9208.5|9198.5|9198.9|9188.9|197
1724173200000|2024-08-20 17:00:00|9204.5|9194.5|9192|9182|9204.5|9194.5|9191.6|9181.6|199
1724173500000|2024-08-20 17:05:00|9191.9|9181.9|9191.5|9181.5|9193.1|9183.1|9189.4|9179.4|79
1724173800000|2024-08-20 17:10:00|9191.8|9181.8|9187|9177|9192|9182|9184.3|9174.3|76
1724174100000|2024-08-20 17:15:00|9187.3|9177.3|9190|9180|9190.5|9180.5|9185.3|9175.3|84
1724174400000|2024-08-20 17:20:00|9189.8|9179.8|9192.1|9182.1|9192.1|9182.1|9188|9178|48
1724174700000|2024-08-20 17:25:00|9192|9182|9192.6|9182.6|9192.6|9182.6|9190.1|9180.1|59
1724175000000|2024-08-20 17:30:00|9192.4|9182.4|9190.6|9180.6|9192.6|9182.6|9189.5|9179.5|80
1724175300000|2024-08-20 17:35:00|9190.9|9180.9|9189.8|9179.8|9191.1|9181.1|9189.1|9179.1|39
1724175600000|2024-08-20 17:40:00|9189.6|9179.6|9191.9|9181.9|9192.1|9182.1|9189.1|9179.1|49
1724175900000|2024-08-20 17:45:00|9192.3|9182.3|9189.6|9179.6|9192.4|9182.4|9188.3|9178.3|56
1724176200000|2024-08-20 17:50:00|9189.4|9179.4|9184.3|9174.3|9189.4|9179.4|9183.1|9173.1|94
1724176500000|2024-08-20 17:55:00|9184.9|9174.9|9194.9|9172.9|9195.1|9176.3|9184.9|9170.1|15
1724198400000|2024-08-21 00:00:00|9204|9184|9191.6|9181.6|9204|9187.9|9191.5|9175.9|23
1724198700000|2024-08-21 00:05:00|9191.4|9181.4|9191.8|9181.8|9193.8|9183.8|9189.4|9179.4|41
1724199000000|2024-08-21 00:10:00|9191.4|9181.4|9188.5|9178.5|9191.4|9181.4|9188.5|9178.5|62
1724199300000|2024-08-21 00:15:00|9188.8|9178.8|9190.8|9180.8|9193|9183|9188.8|9178.8|33
1724199600000|2024-08-21 00:20:00|9191|9181|9192.5|9182.5|9193.3|9183.3|9190.5|9180.5|42
1724199900000|2024-08-21 00:25:00|9192.8|9182.8|9193.3|9183.3|9194.4|9184.4|9191.5|9181.5|26
1724200200000|2024-08-21 00:30:00|9193.5|9183.5|9194.3|9184.3|9196.5|9186.5|9193.5|9183.5|29
1724200500000|2024-08-21 00:35:00|9194.5|9184.5|9191.8|9181.8|9196|9186|9189.9|9179.9|35
1724200800000|2024-08-21 00:40:00|9192.6|9182.6|9194.5|9184.5|9196|9186|9192.6|9182.6|24
1724201100000|2024-08-21 00:45:00|9195|9185|9196.3|9186.3|9199|9189|9194.8|9184.8|36
1724201400000|2024-08-21 00:50:00|9196|9186|9196|9186|9197.5|9187.5|9195|9185|27
1724201700000|2024-08-21 00:55:00|9195.8|9185.8|9202.3|9182.3|9202.3|9186.8|9194.8|9180.5|40
1724202000000|2024-08-21 01:00:00|9201.5|9181.5|9197.8|9187.8|9211.3|9196.5|9196|9178.3|277
1724202300000|2024-08-21 01:05:00|9198|9188|9186|9176|9198.3|9188.3|9186|9176|193
1724202600000|2024-08-21 01:10:00|9185.8|9175.8|9186.8|9176.8|9192.5|9182.5|9185.8|9175.8|188
1724202900000|2024-08-21 01:15:00|9187|9177|9179.8|9169.8|9188.5|9178.5|9176|9166|248
1724203200000|2024-08-21 01:20:00|9180.3|9170.3|9180|9170|9192.3|9182.3|9179.8|9169.8|194
1724203500000|2024-08-21 01:25:00|9180.3|9170.3|9177.8|9167.8|9182.5|9172.5|9177.8|9167.8|165
1724203800000|2024-08-21 01:30:00|9177.5|9167.5|9164.5|9154.5|9179|9169|9161.3|9151.3|198
1724204100000|2024-08-21 01:35:00|9164.3|9154.3|9163.5|9153.5|9167|9157|9156.8|9146.8|253
1724204400000|2024-08-21 01:40:00|9163.8|9153.8|9187.8|9177.8|9189|9179|9158.8|9148.8|365
1724204700000|2024-08-21 01:45:00|9188|9178|9190.3|9180.3|9198.5|9187|9185.8|9175.8|304
1724205000000|2024-08-21 01:50:00|9190.5|9180.5|9197.8|9187.8|9198.5|9188.5|9188.5|9178.5|220
1724205300000|2024-08-21 01:55:00|9198.3|9188.3|9184.8|9174.8|9200|9190|9182.3|9172.3|232
1724205600000|2024-08-21 02:00:00|9185|9175|9193.3|9183.3|9201.3|9191.3|9181.5|9171.5|272
1724205900000|2024-08-21 02:05:00|9193.5|9183.5|9197.8|9187.8|9200|9190|9188.5|9178.5|218
1724206200000|2024-08-21 02:10:00|9198|9188|9200|9190|9201.8|9191.8|9196|9186|128
1724206500000|2024-08-21 02:15:00|9200.3|9190.3|9209|9199|9213.8|9203.8|9200.3|9190.3|67
1724206800000|2024-08-21 02:20:00|9209.3|9199.3|9206|9196|9211.8|9201.8|9205.8|9195.8|46
1724207100000|2024-08-21 02:25:00|9205.8|9195.8|9206.3|9196.3|9209.3|9199.3|9204.5|9194.5|59
1724207400000|2024-08-21 02:30:00|9206.5|9196.5|9209.3|9199.3|9212.8|9202.8|9199.3|9189.3|195
1724207700000|2024-08-21 02:35:00|9209.5|9199.5|9208.8|9198.8|9212.3|9202.3|9207.5|9197.5|161
1724208000000|2024-08-21 02:40:00|9209.3|9199.3|9206.5|9196.5|9210.5|9200.5|9206|9196|145
1724208300000|2024-08-21 02:45:00|9206.8|9196.8|9206.8|9196.8|9209.5|9199.5|9202.3|9192.3|178
1724208600000|2024-08-21 02:50:00|9207|9197|9211.3|9201.3|9211.8|9201.8|9205.3|9195.3|145
1724208900000|2024-08-21 02:55:00|9211|9201|9210.8|9200.8|9213|9203|9209|9199|104
1724209200000|2024-08-21 03:00:00|9211|9201|9201.8|9191.8|9213|9203|9201.5|9191.5|162
1724209500000|2024-08-21 03:05:00|9202|9192|9199.8|9189.8|9206.5|9196.5|9199.3|9189.3|152
1724209800000|2024-08-21 03:10:00|9200|9190|9203.8|9193.8|9205.8|9195.8|9199|9189|176
1724210100000|2024-08-21 03:15:00|9204|9194|9201|9191|9204.8|9194.8|9200|9190|176
1724210400000|2024-08-21 03:20:00|9201.3|9191.3|9203.3|9193.3|9204.3|9194.3|9195.8|9185.8|165
1724210700000|2024-08-21 03:25:00|9203.5|9193.5|9214.3|9194.3|9214.5|9203|9200.8|9190.8|227
1724211000000|2024-08-21 03:30:00|9214.8|9194.8|9213.5|9203.5|9221|9211|9208.8|9193.8|79
1724211300000|2024-08-21 03:35:00|9213.8|9203.8|9218|9208|9218.8|9208.8|9213.3|9203.3|53
1724211600000|2024-08-21 03:40:00|9218.3|9208.3|9221.8|9211.8|9224|9214|9218|9208|80
1724211900000|2024-08-21 03:45:00|9221.3|9211.3|9217.8|9207.8|9221.3|9211.3|9216|9206|43
1724212200000|2024-08-21 03:50:00|9218|9208|9216|9206|9219|9209|9215.3|9205.3|24
1724212500000|2024-08-21 03:55:00|9216.3|9206.3|9214.3|9204.3|9217.3|9207.3|9214.3|9204.3|29
1724212800000|2024-08-21 04:00:00|9214.5|9204.5|9216|9206|9218.3|9208.3|9214.5|9204.5|29
1724213100000|2024-08-21 04:05:00|9215.8|9205.8|9217.3|9207.3|9218|9208|9215.3|9205.3|21
1724213400000|2024-08-21 04:10:00|9217.5|9207.5|9221|9211|9221.3|9211.3|9217.5|9207.5|31
1724213700000|2024-08-21 04:15:00|9220.8|9210.8|9222.8|9212.8|9223|9213|9220.8|9210.8|32
1724214000000|2024-08-21 04:20:00|9222.5|9212.5|9218.8|9208.8|9222.5|9212.5|9218.5|9208.5|26
1724214300000|2024-08-21 04:25:00|9219|9209|9217|9207|9219.3|9209.3|9216.8|9206.8|37
1724214600000|2024-08-21 04:30:00|9216.8|9206.8|9219.3|9209.3|9220.3|9210.3|9215.3|9205.3|38
1724214900000|2024-08-21 04:35:00|9219|9209|9219.3|9209.3|9221|9211|9217.5|9207.5|33
1724215200000|2024-08-21 04:40:00|9219|9209|9213.8|9203.8|9219|9209|9212.8|9202.8|35
1724215500000|2024-08-21 04:45:00|9214|9204|9217.3|9207.3|9218|9208|9213|9203|64
1724215800000|2024-08-21 04:50:00|9217.5|9207.5|9221|9211|9221.5|9211.5|9217.3|9207.3|48
1724216100000|2024-08-21 04:55:00|9220.8|9210.8|9220|9210|9223|9213|9218.5|9208.5|52
1724216400000|2024-08-21 05:00:00|9219.8|9209.8|9222|9212|9224|9214|9218|9208|61
1724216700000|2024-08-21 05:05:00|9222.3|9212.3|9222|9212|9223|9213|9220.5|9210.5|21
1724217000000|2024-08-21 05:10:00|9222.3|9212.3|9226.5|9216.5|9227.5|9217.5|9222|9212|47
1724217300000|2024-08-21 05:15:00|9226.8|9216.8|9226.5|9216.5|9228|9218|9224.3|9214.3|57
1724217600000|2024-08-21 05:20:00|9226.8|9216.8|9230|9220|9230.8|9220.8|9226.5|9216.5|68
1724217900000|2024-08-21 05:25:00|9229.8|9219.8|9235.5|9215.5|9235.5|9219.8|9227.3|9213.5|34
1724218200000|2024-08-21 05:30:00|9235.8|9215.8|9231.3|9221.3|9241.8|9226.5|9229.3|9212.8|290
1724218500000|2024-08-21 05:35:00|9231.5|9221.5|9234|9224|9236.5|9226.5|9229.5|9219.5|228
1724218800000|2024-08-21 05:40:00|9234.3|9224.3|9241.3|9231.3|9244|9234|9233|9223|234
1724219100000|2024-08-21 05:45:00|9241.5|9231.5|9240.3|9230.3|9246.8|9236.8|9238.5|9228.5|243
1724219400000|2024-08-21 05:50:00|9240|9230|9235.3|9225.3|9241.3|9231.3|9232|9222|207
1724219700000|2024-08-21 05:55:00|9235|9225|9229.8|9219.8|9238.5|9228.5|9229.3|9219.3|116
1724220000000|2024-08-21 06:00:00|9230|9220|9232.3|9222.3|9235.8|9225.8|9230|9220|154
1724220300000|2024-08-21 06:05:00|9232|9222|9216.5|9206.5|9232|9222|9216.3|9206.3|197
1724220600000|2024-08-21 06:10:00|9216.3|9206.3|9213.8|9203.8|9216.5|9206.5|9210.3|9200.3|171
1724220900000|2024-08-21 06:15:00|9213.5|9203.5|9216.5|9206.5|9218.8|9208.8|9210.5|9200.5|191
1724221200000|2024-08-21 06:20:00|9216.8|9206.8|9243.5|9233.5|9248.3|9238.3|9216.8|9206.8|282
1724221500000|2024-08-21 06:25:00|9243.3|9233.3|9238.5|9228.5|9244.3|9234.3|9235.8|9225.8|216
1724221800000|2024-08-21 06:30:00|9238.8|9228.8|9242|9232|9244.3|9234.3|9237.5|9227.5|183
1724222100000|2024-08-21 06:35:00|9243|9233|9248.5|9238.5|9252.3|9242.3|9240.3|9230.3|184
1724222400000|2024-08-21 06:40:00|9248.8|9238.8|9243.8|9233.8|9249.8|9239.8|9243.3|9233.3|141
1724222700000|2024-08-21 06:45:00|9244|9234|9248.3|9238.3|9248.3|9238.3|9244|9234|183
1724223000000|2024-08-21 06:50:00|9248|9238|9247.8|9237.8|9250.5|9240.5|9243|9233|186
1724223300000|2024-08-21 06:55:00|9248|9238|9250.1|9230.1|9251.6|9238.8|9242.1|9228.1|249
1724223600000|2024-08-21 07:00:00|9247.9|9227.9|9247.6|9237.6|9257.4|9247|9247.6|9227.9|228
1724223900000|2024-08-21 07:05:00|9247.9|9237.9|9249.1|9239.1|9255.1|9245.1|9247.9|9237.9|138
1724224200000|2024-08-21 07:10:00|9248.9|9238.9|9239.9|9229.9|9248.9|9238.9|9238.6|9228.6|220
1724224500000|2024-08-21 07:15:00|9240.1|9230.1|9250.1|9240.1|9250.9|9240.9|9236.4|9226.4|115
1724224800000|2024-08-21 07:20:00|9249.9|9239.9|9245.6|9235.6|9255.4|9245.4|9245.6|9235.6|147
1724225100000|2024-08-21 07:25:00|9246.1|9236.1|9243.4|9233.4|9251.6|9241.6|9241.6|9231.6|122
1724225400000|2024-08-21 07:30:00|9243.6|9233.6|9225|9215|9245.6|9235.6|9219.4|9209.4|198
1724225700000|2024-08-21 07:35:00|9225.1|9215.1|9229.1|9219.1|9231.9|9221.9|9225.1|9215.1|95
1724226000000|2024-08-21 07:40:00|9228.9|9218.9|9219.1|9209.1|9229.4|9219.4|9209.9|9199.9|156
1724226300000|2024-08-21 07:45:00|9219.4|9209.4|9211.9|9201.9|9221.1|9211.1|9210.6|9200.6|133
1724226600000|2024-08-21 07:50:00|9212.1|9202.1|9216.1|9206.1|9220.9|9210.9|9212.1|9202.1|118
1724226900000|2024-08-21 07:55:00|9215.6|9205.6|9215.1|9205.1|9217.6|9207.6|9211.4|9201.4|81
1724227200000|2024-08-21 08:00:00|9214.4|9204.4|9257.1|9247.1|9257.8|9247.8|9211.9|9201.9|370
1724227500000|2024-08-21 08:05:00|9257.3|9247.3|9243.6|9233.6|9257.8|9247.8|9240.9|9230.9|194
1724227800000|2024-08-21 08:10:00|9243.9|9233.9|9246.9|9236.9|9251.4|9241.4|9242.4|9232.4|162
1724228100000|2024-08-21 08:15:00|9247.1|9237.1|9236.6|9226.6|9253.6|9243.6|9236.6|9226.6|123
1724228400000|2024-08-21 08:20:00|9236.4|9226.4|9234.4|9224.4|9242.1|9232.1|9233.9|9223.9|126
1724228700000|2024-08-21 08:25:00|9234.6|9224.6|9232.4|9222.4|9238.9|9228.9|9232.4|9222.4|86
1724229000000|2024-08-21 08:30:00|9232.1|9222.1|9233.4|9223.4|9233.6|9223.6|9230.4|9220.4|68
1724229300000|2024-08-21 08:35:00|9233.6|9223.6|9230.9|9220.9|9234.4|9224.4|9226.4|9216.4|72
1724229600000|2024-08-21 08:40:00|9231.1|9221.1|9230.4|9220.4|9235.1|9225.1|9228.6|9218.6|81
1724229900000|2024-08-21 08:45:00|9230.9|9220.9|9233.6|9223.6|9233.9|9223.9|9225.6|9215.6|121
1724230200000|2024-08-21 08:50:00|9233.9|9223.9|9232.9|9222.9|9234.1|9224.1|9226.6|9216.6|78
1724230500000|2024-08-21 08:55:00|9233.1|9223.1|9226.9|9216.9|9235.1|9225.1|9224.6|9214.6|100
1724230800000|2024-08-21 09:00:00|9227.1|9217.1|9242.4|9232.4|9244.1|9234.1|9227.1|9217.1|119
1724231100000|2024-08-21 09:05:00|9242.6|9232.6|9248.1|9238.1|9249.6|9239.6|9242.4|9232.4|119
1724231400000|2024-08-21 09:10:00|9247.9|9237.9|9243.9|9233.9|9248.4|9238.4|9243.6|9233.6|74
1724231700000|2024-08-21 09:15:00|9243.4|9233.4|9244.9|9234.9|9246.6|9236.6|9239.1|9229.1|96
1724232000000|2024-08-21 09:20:00|9245.1|9235.1|9247.4|9237.4|9250.9|9240.9|9244.9|9234.9|96
1724232300000|2024-08-21 09:25:00|9247.1|9237.1|9246.9|9236.9|9249.1|9239.1|9245.4|9235.4|76
1724232600000|2024-08-21 09:30:00|9247.1|9237.1|9249.4|9239.4|9249.4|9239.4|9244.1|9234.1|103
1724232900000|2024-08-21 09:35:00|9249.9|9239.9|9250.9|9240.9|9251.9|9241.9|9244.9|9234.9|74
1724233200000|2024-08-21 09:40:00|9250.6|9240.6|9255.1|9245.1|9260.4|9250.4|9249.9|9239.9|86
1724233500000|2024-08-21 09:45:00|9255.4|9245.4|9242.4|9232.4|9256.9|9246.9|9241.4|9231.4|105
1724233800000|2024-08-21 09:50:00|9241.9|9231.9|9243.6|9233.6|9245.4|9235.4|9240.9|9230.9|58
1724234100000|2024-08-21 09:55:00|9243.9|9233.9|9248.9|9238.9|9249.6|9239.6|9243.9|9233.9|71
1724234400000|2024-08-21 10:00:00|9248.6|9238.6|9251.9|9241.9|9255.4|9245.4|9247.6|9237.6|93
1724234700000|2024-08-21 10:05:00|9252.1|9242.1|9254.4|9244.4|9257.6|9247.6|9252.1|9242.1|72
1724235000000|2024-08-21 10:10:00|9254.1|9244.1|9259.4|9249.4|9262.4|9252.4|9253.4|9243.4|110
1724235300000|2024-08-21 10:15:00|9259.1|9249.1|9262.1|9252.1|9264.6|9254.6|9254.6|9244.6|104
1724235600000|2024-08-21 10:20:00|9261.9|9251.9|9261.9|9251.9|9262.9|9252.9|9258.9|9248.9|85
1724235900000|2024-08-21 10:25:00|9261.6|9251.6|9261.6|9251.6|9265.1|9255.1|9258.1|9248.1|116
1724236200000|2024-08-21 10:30:00|9261.4|9251.4|9263.6|9253.6|9268.4|9258.4|9260.9|9250.9|105
1724236500000|2024-08-21 10:35:00|9263.4|9253.4|9266.9|9256.9|9267.1|9257.1|9259.4|9249.4|77
1724236800000|2024-08-21 10:40:00|9266.6|9256.6|9261.9|9251.9|9266.6|9256.6|9261.1|9251.1|69
1724237100000|2024-08-21 10:45:00|9261.6|9251.6|9266.4|9256.4|9268.4|9258.4|9260.4|9250.4|97
1724237400000|2024-08-21 10:50:00|9266.1|9256.1|9271.9|9261.9|9271.9|9261.9|9266.1|9256.1|138
1724237700000|2024-08-21 10:55:00|9272.4|9262.4|9273.1|9263.1|9274.6|9264.6|9267.9|9257.9|72
1724238000000|2024-08-21 11:00:00|9273.4|9263.4|9270.6|9260.6|9273.9|9263.9|9268.6|9258.6|116
1724238300000|2024-08-21 11:05:00|9270.9|9260.9|9267.4|9257.4|9271.9|9261.9|9267.1|9257.1|100
1724238600000|2024-08-21 11:10:00|9267.1|9257.1|9269.1|9259.1|9269.6|9259.6|9266.1|9256.1|66
1724238900000|2024-08-21 11:15:00|9268.9|9258.9|9265.4|9255.4|9269.1|9259.1|9264.9|9254.9|75
1724239200000|2024-08-21 11:20:00|9265.9|9255.9|9270.6|9260.6|9273.4|9263.4|9265.9|9255.9|83
1724239500000|2024-08-21 11:25:00|9270.4|9260.4|9264.4|9254.4|9272.1|9262.1|9260.9|9250.9|145
1724239800000|2024-08-21 11:30:00|9264.6|9254.6|9263.9|9253.9|9270.4|9260.4|9262.9|9252.9|216
1724240100000|2024-08-21 11:35:00|9264.1|9254.1|9265.1|9255.1|9272.1|9262.1|9261.6|9251.6|148
1724240400000|2024-08-21 11:40:00|9265.4|9255.4|9269.6|9259.6|9272.9|9262.9|9264.9|9254.9|68
1724240700000|2024-08-21 11:45:00|9269.4|9259.4|9271.1|9261.1|9272.1|9262.1|9267.9|9257.9|92
1724241000000|2024-08-21 11:50:00|9270.9|9260.9|9265.1|9255.1|9270.9|9260.9|9265.1|9255.1|127
1724241300000|2024-08-21 11:55:00|9265.4|9255.4|9266.9|9256.9|9270.1|9260.1|9264.4|9254.4|89
1724241600000|2024-08-21 12:00:00|9266.6|9256.6|9274.9|9264.9|9280.6|9270.6|9266.4|9256.4|173
1724241900000|2024-08-21 12:05:00|9275.1|9265.1|9257.4|9247.4|9275.1|9265.1|9250.4|9240.4|230
1724242200000|2024-08-21 12:10:00|9257.6|9247.6|9266.9|9256.9|9267.6|9257.6|9252.9|9242.9|196
1724242500000|2024-08-21 12:15:00|9266.6|9256.6|9265.1|9255.1|9271.6|9261.6|9263.6|9253.6|136
1724242800000|2024-08-21 12:20:00|9265.4|9255.4|9267.4|9257.4|9270.4|9260.4|9263.4|9253.4|137
1724243100000|2024-08-21 12:25:00|9267.1|9257.1|9263.1|9253.1|9267.6|9257.6|9260.9|9250.9|107
1724243400000|2024-08-21 12:30:00|9263.4|9253.4|9255.9|9245.9|9264.6|9254.6|9253.6|9243.6|155
1724243700000|2024-08-21 12:35:00|9255.6|9245.6|9256.1|9246.1|9259.4|9249.4|9254.9|9244.9|117
1724244000000|2024-08-21 12:40:00|9255.6|9245.6|9256.1|9246.1|9256.6|9246.6|9250.9|9240.9|92
1724244300000|2024-08-21 12:45:00|9256.4|9246.4|9256.9|9246.9|9259.9|9249.9|9255.6|9245.6|90
1724244600000|2024-08-21 12:50:00|9257.1|9247.1|9257.1|9247.1|9258.4|9248.4|9251.9|9241.9|110
1724244900000|2024-08-21 12:55:00|9257.4|9247.4|9256.1|9246.1|9260.9|9250.9|9254.6|9244.6|145
1724245200000|2024-08-21 13:00:00|9255.9|9245.9|9239.9|9229.9|9258.6|9248.6|9239.9|9229.9|339
1724245500000|2024-08-21 13:05:00|9240.1|9230.1|9235.9|9225.9|9243.9|9233.9|9233.9|9223.9|221
1724245800000|2024-08-21 13:10:00|9236.1|9226.1|9234.9|9224.9|9240.1|9230.1|9228.1|9218.1|256
1724246100000|2024-08-21 13:15:00|9235.1|9225.1|9227.6|9217.6|9235.1|9225.1|9222.4|9212.4|339
1724246400000|2024-08-21 13:20:00|9226.6|9216.6|9229.4|9219.4|9230.6|9220.6|9222.1|9212.1|277
1724246700000|2024-08-21 13:25:00|9229.1|9219.1|9222.9|9212.9|9232.6|9222.6|9221.9|9211.9|230
1724247000000|2024-08-21 13:30:00|9222.6|9212.6|9212.4|9202.4|9224.1|9214.1|9205.9|9195.9|354
1724247300000|2024-08-21 13:35:00|9212.6|9202.6|9212.4|9202.4|9223.9|9213.9|9209.4|9199.4|350
1724247600000|2024-08-21 13:40:00|9211.4|9201.4|9209.4|9199.4|9215.1|9205.1|9207.6|9197.6|355
1724247900000|2024-08-21 13:45:00|9209.6|9199.6|9217.6|9207.6|9222.1|9212.1|9209.6|9199.6|444
1724248200000|2024-08-21 13:50:00|9217.9|9207.9|9219.6|9209.6|9221.6|9211.6|9209.9|9199.9|319
1724248500000|2024-08-21 13:55:00|9219.9|9209.9|9223.1|9213.1|9230.8|9220.8|9219.6|9209.6|314
1724248800000|2024-08-21 14:00:00|9222.9|9212.9|9222.6|9212.6|9222.9|9212.9|9210.8|9200.8|539
1724249100000|2024-08-21 14:05:00|9222.4|9212.4|9207.5|9197.5|9224.4|9214.4|9201.5|9191.5|449
1724249400000|2024-08-21 14:10:00|9207.9|9197.9|9232.8|9222.8|9236.3|9226.3|9207.3|9197.3|499
1724249700000|2024-08-21 14:15:00|9233|9223|9234.4|9224.4|9238.6|9228.6|9225.1|9215.1|368
1724250000000|2024-08-21 14:20:00|9233.9|9223.9|9236.6|9226.6|9237.4|9227.4|9228.6|9218.6|324
1724250300000|2024-08-21 14:25:00|9236.1|9226.1|9236.6|9226.6|9244.4|9234.4|9233.4|9223.4|386
1724250600000|2024-08-21 14:30:00|9236.9|9226.9|9229.9|9219.9|9240.6|9230.6|9223.6|9213.6|506
1724250900000|2024-08-21 14:35:00|9229.6|9219.6|9231.4|9221.4|9232.1|9222.1|9218.5|9208.5|416
1724251200000|2024-08-21 14:40:00|9230.9|9220.9|9232.9|9222.9|9233.9|9223.9|9219.4|9209.4|371
1724251500000|2024-08-21 14:45:00|9233.4|9223.4|9229.4|9219.4|9237.1|9227.1|9225.1|9215.1|310
1724251800000|2024-08-21 14:50:00|9229.1|9219.1|9212.4|9202.4|9229.6|9219.6|9209.4|9199.4|329
1724252100000|2024-08-21 14:55:00|9211.9|9201.9|9212.1|9202.1|9220.1|9210.1|9206.6|9196.6|312
1724252400000|2024-08-21 15:00:00|9211.9|9201.9|9228.6|9218.6|9229.6|9219.6|9209.4|9199.4|239
1724252700000|2024-08-21 15:05:00|9228.4|9218.4|9229.9|9219.9|9235.4|9225.4|9226.9|9216.9|195
1724253000000|2024-08-21 15:10:00|9230.1|9220.1|9231.1|9221.1|9235.1|9225.1|9228.9|9218.9|269
1724253300000|2024-08-21 15:15:00|9230.9|9220.9|9252.4|9242.4|9254.4|9244.4|9230.9|9220.9|342
1724253600000|2024-08-21 15:20:00|9252.1|9242.1|9246.9|9236.9|9253.4|9243.4|9244.1|9234.1|273
1724253900000|2024-08-21 15:25:00|9247.1|9237.1|9249.6|9239.6|9254.6|9244.6|9246.9|9236.9|303
1724254200000|2024-08-21 15:30:00|9249.4|9239.4|9266.4|9256.4|9267.9|9257.9|9245.4|9235.4|371
1724254500000|2024-08-21 15:35:00|9265.6|9255.6|9262.6|9252.6|9270.4|9260.4|9260.4|9250.4|256
1724254800000|2024-08-21 15:40:00|9262.9|9252.9|9261.9|9251.9|9264.9|9254.9|9256.1|9246.1|214
1724255100000|2024-08-21 15:45:00|9262.1|9252.1|9267.9|9257.9|9268.9|9258.9|9260.4|9250.4|261
1724255400000|2024-08-21 15:50:00|9268.1|9258.1|9261.4|9251.4|9268.6|9258.6|9259.4|9249.4|213
1724255700000|2024-08-21 15:55:00|9261.6|9251.6|9253.9|9243.9|9263.4|9253.4|9248.9|9238.9|276
1724256000000|2024-08-21 16:00:00|9254.1|9244.1|9252.1|9242.1|9255.6|9245.6|9249.1|9239.1|232
1724256300000|2024-08-21 16:05:00|9252.4|9242.4|9248.1|9238.1|9253.4|9243.4|9246.1|9236.1|118
1724256600000|2024-08-21 16:10:00|9247.9|9237.9|9239.9|9229.9|9247.9|9237.9|9238.1|9228.1|132
1724256900000|2024-08-21 16:15:00|9239.6|9229.6|9238.6|9228.6|9243.6|9233.6|9237.4|9227.4|151
1724257200000|2024-08-21 16:20:00|9238.4|9228.4|9246.1|9236.1|9246.9|9236.9|9236.6|9226.6|123
1724257500000|2024-08-21 16:25:00|9246.4|9236.4|9245.1|9235.1|9248.9|9238.9|9244.6|9234.6|125
1724257800000|2024-08-21 16:30:00|9244.9|9234.9|9244.4|9234.4|9244.9|9234.9|9239.6|9229.6|168
1724258100000|2024-08-21 16:35:00|9244.6|9234.6|9245.1|9235.1|9247.1|9237.1|9243.1|9233.1|150
1724258400000|2024-08-21 16:40:00|9244.9|9234.9|9242.9|9232.9|9246.9|9236.9|9241.6|9231.6|135
1724258700000|2024-08-21 16:45:00|9242.6|9232.6|9243.6|9233.6|9244.1|9234.1|9241.6|9231.6|70
1724259000000|2024-08-21 16:50:00|9243.9|9233.9|9248.1|9238.1|9249.4|9239.4|9243.1|9233.1|120
1724259300000|2024-08-21 16:55:00|9247.9|9237.9|9246.9|9236.9|9248.8|9238.8|9240|9230|197
1724259600000|2024-08-21 17:00:00|9247.4|9237.4|9252|9242|9256.3|9246.3|9245|9235|134
1724259900000|2024-08-21 17:05:00|9251.8|9241.8|9249.9|9239.9|9253|9243|9247.4|9237.4|106
1724260200000|2024-08-21 17:10:00|9250.1|9240.1|9249.8|9239.8|9252.9|9242.9|9248|9238|77
1724260500000|2024-08-21 17:15:00|9249.9|9239.9|9248.5|9238.5|9251|9241|9247|9237|76
1724260800000|2024-08-21 17:20:00|9248.8|9238.8|9249|9239|9252|9242|9248|9238|90
1724261100000|2024-08-21 17:25:00|9249.3|9239.3|9245|9235|9249.8|9239.8|9244|9234|66
1724261400000|2024-08-21 17:30:00|9245.5|9235.5|9247|9237|9248.1|9238.1|9244.6|9234.6|93
1724261700000|2024-08-21 17:35:00|9247.3|9237.3|9246|9236|9247.6|9237.6|9245.1|9235.1|78
1724262000000|2024-08-21 17:40:00|9245.8|9235.8|9251.6|9241.6|9253.4|9243.4|9245.3|9235.3|104
1724262300000|2024-08-21 17:45:00|9251.9|9241.9|9257.6|9247.6|9260|9250|9251.9|9241.9|85
1724262600000|2024-08-21 17:50:00|9257.4|9247.4|9255.1|9245.1|9259.4|9249.4|9254.6|9244.6|103
1724262900000|2024-08-21 17:55:00|9255|9245|9262.1|9240.1|9263.1|9247|9255|9236.1|29
1724284800000|2024-08-22 00:00:00|9274.4|9254.4|9269|9259|9274.4|9261.5|9267.6|9254.4|36
1724285100000|2024-08-22 00:05:00|9269.3|9259.3|9265.8|9255.8|9271.6|9261.6|9265.1|9255.1|72
1724285400000|2024-08-22 00:10:00|9265.1|9255.1|9261.3|9251.3|9265.1|9255.1|9261|9251|58
1724285700000|2024-08-22 00:15:00|9261.5|9251.5|9264.5|9254.5|9264.5|9254.5|9259.8|9249.8|66
1724286000000|2024-08-22 00:20:00|9264.3|9254.3|9262.5|9252.5|9267.3|9257.3|9262.5|9252.5|47
1724286300000|2024-08-22 00:25:00|9262.8|9252.8|9261.5|9251.5|9265.5|9255.5|9261.5|9251.5|40
1724286600000|2024-08-22 00:30:00|9261.8|9251.8|9261|9251|9262.8|9252.8|9260.3|9250.3|42
1724286900000|2024-08-22 00:35:00|9261.5|9251.5|9259.8|9249.8|9263.3|9253.3|9259.8|9249.8|36
1724287200000|2024-08-22 00:40:00|9260.3|9250.3|9260.8|9250.8|9262.3|9252.3|9260|9250|37
1724287500000|2024-08-22 00:45:00|9261|9251|9265.5|9255.5|9266|9256|9260.5|9250.5|46
1724287800000|2024-08-22 00:50:00|9265.8|9255.8|9266.3|9256.3|9272.3|9262.3|9264.5|9254.5|100
1724288100000|2024-08-22 00:55:00|9266|9256|9268.3|9248.3|9268.3|9257.5|9259.4|9245.5|114
1724288400000|2024-08-22 01:00:00|9268.5|9248.5|9256.3|9246.3|9279|9261.4|9252|9242|309
1724288700000|2024-08-22 01:05:00|9256.5|9246.5|9247.5|9237.5|9256.8|9246.8|9246.5|9236.5|197
1724289000000|2024-08-22 01:10:00|9247.3|9237.3|9245.5|9235.5|9248.8|9238.8|9241.5|9231.5|184
1724289300000|2024-08-22 01:15:00|9245.8|9235.8|9248.3|9238.3|9251.5|9241.5|9243.8|9233.8|214
1724289600000|2024-08-22 01:20:00|9248.5|9238.5|9253.3|9243.3|9263.8|9253.8|9248.5|9238.5|245
1724289900000|2024-08-22 01:25:00|9253.5|9243.5|9274.8|9264.8|9274.8|9264.8|9251|9241|249
1724290200000|2024-08-22 01:30:00|9275|9265|9281|9271|9288.8|9278.8|9270|9260|400
1724290500000|2024-08-22 01:35:00|9281.3|9271.3|9263.3|9253.3|9281.3|9271.3|9260.5|9250.5|362
1724290800000|2024-08-22 01:40:00|9263|9253|9261|9251|9267.3|9257.3|9250.8|9240.8|394
1724291100000|2024-08-22 01:45:00|9260.8|9250.8|9258.3|9248.3|9264|9254|9255.5|9245.5|304
1724291400000|2024-08-22 01:50:00|9259.3|9249.3|9256.5|9246.5|9261.8|9251.8|9251|9241|256
1724291700000|2024-08-22 01:55:00|9256.3|9246.3|9247|9237|9256.3|9246.3|9245.5|9235.5|260
1724292000000|2024-08-22 02:00:00|9247.3|9237.3|9247.5|9237.5|9253.5|9240.3|9242.8|9232.8|269
1724292300000|2024-08-22 02:05:00|9247.3|9237.3|9237.3|9227.3|9247.5|9237.5|9234.3|9224.3|218
1724292600000|2024-08-22 02:10:00|9237|9227|9241.8|9231.8|9245.5|9235.5|9233.8|9223.8|196
1724292900000|2024-08-22 02:15:00|9241.5|9231.5|9240|9230|9244.8|9234.8|9239.3|9229.3|75
1724293200000|2024-08-22 02:20:00|9240.3|9230.3|9241.5|9231.5|9243.3|9233.3|9240.3|9230.3|99
1724293500000|2024-08-22 02:25:00|9241.8|9231.8|9236.8|9226.8|9241.8|9231.8|9235.5|9225.5|76
1724293800000|2024-08-22 02:30:00|9236.5|9226.5|9242|9232|9244.8|9234.8|9235.3|9225.3|256
1724294100000|2024-08-22 02:35:00|9242.3|9232.3|9233|9223|9244.3|9234.3|9232.3|9222.3|181
1724294400000|2024-08-22 02:40:00|9233.3|9223.3|9245.5|9235.5|9248.8|9238.8|9233.3|9223.3|178
1724294700000|2024-08-22 02:45:00|9245.8|9235.8|9246.8|9236.8|9251.3|9241.3|9243.5|9233.5|199
1724295000000|2024-08-22 02:50:00|9247|9237|9252|9242|9256.3|9246.3|9247|9237|192
1724295300000|2024-08-22 02:55:00|9251.8|9241.8|9261.5|9251.5|9262.5|9252.5|9248|9238|253
1724295600000|2024-08-22 03:00:00|9261.3|9251.3|9257.8|9247.8|9264.8|9254.8|9255.8|9245.8|253
1724295900000|2024-08-22 03:05:00|9257.5|9247.5|9257.5|9247.5|9262.5|9252.5|9256|9246|172
1724296200000|2024-08-22 03:10:00|9257.8|9247.8|9266|9256|9269.8|9259.8|9257.5|9247.5|200
1724296500000|2024-08-22 03:15:00|9266.3|9256.3|9266.3|9256.3|9269|9259|9261.3|9251.3|189
1724296800000|2024-08-22 03:20:00|9266|9256|9256.8|9246.8|9266|9256|9256.8|9246.8|117
1724297100000|2024-08-22 03:25:00|9257|9247|9266.3|9246.3|9268|9253|9257|9245.8|90
1724297400000|2024-08-22 03:30:00|9266.5|9246.5|9264.3|9254.3|9269|9254.5|9261.8|9246.5|48
1724297700000|2024-08-22 03:35:00|9264.5|9254.5|9267.8|9257.8|9268.8|9258.8|9264.3|9254.3|46
1724298000000|2024-08-22 03:40:00|9267.5|9257.5|9266.8|9256.8|9267.8|9257.8|9266|9256|29
1724298300000|2024-08-22 03:45:00|9266.5|9256.5|9265.5|9255.5|9266.5|9256.5|9263.3|9253.3|31
1724298600000|2024-08-22 03:50:00|9265.3|9255.3|9261.8|9251.8|9265.3|9255.3|9261.8|9251.8|13
1724298900000|2024-08-22 03:55:00|9261.5|9251.5|9261.8|9251.8|9261.8|9251.8|9256.8|9246.8|28
1724299200000|2024-08-22 04:00:00|9262|9252|9263.5|9253.5|9265|9255|9262|9252|15
1724299500000|2024-08-22 04:05:00|9263.8|9253.8|9260.3|9250.3|9263.8|9253.8|9259.8|9249.8|19
1724299800000|2024-08-22 04:10:00|9260|9250|9258.5|9248.5|9263.8|9250.3|9258|9243.8|15
1724300100000|2024-08-22 04:15:00|9258.3|9248.3|9255.8|9245.8|9258.3|9248.3|9255.3|9245.3|30
1724300400000|2024-08-22 04:20:00|9256|9246|9256.5|9246.5|9257.5|9247.5|9255.3|9245.3|26
1724300700000|2024-08-22 04:25:00|9256.3|9246.3|9259.8|9249.8|9261.3|9251.3|9256.3|9246.3|41
1724301000000|2024-08-22 04:30:00|9260|9250|9267.3|9257.3|9268.5|9258.5|9260|9250|56
1724301300000|2024-08-22 04:35:00|9267|9257|9278.5|9268.5|9279.3|9269.3|9267|9257|69
1724301600000|2024-08-22 04:40:00|9278.3|9268.3|9286.5|9276.5|9287.8|9277.8|9278|9268|131
1724301900000|2024-08-22 04:45:00|9286.3|9276.3|9284.8|9274.8|9288.8|9278.8|9284.5|9274.5|69
1724302200000|2024-08-22 04:50:00|9285|9275|9284|9274|9286|9276|9282|9272|43
1724302500000|2024-08-22 04:55:00|9284.3|9274.3|9284|9274|9288.1|9275.8|9282.3|9268.1|50
1724302800000|2024-08-22 05:00:00|9283.8|9273.8|9281.5|9271.5|9283.8|9273.8|9279.8|9269.8|68
1724303100000|2024-08-22 05:05:00|9281|9271|9276.8|9266.8|9281|9271|9275.5|9265.5|58
1724303400000|2024-08-22 05:10:00|9276.5|9266.5|9280|9270|9281|9271|9274.8|9264.8|44
1724303700000|2024-08-22 05:15:00|9279.8|9269.8|9280.5|9270.5|9282.3|9272.3|9278|9268|76
1724304000000|2024-08-22 05:20:00|9280.8|9270.8|9283.5|9273.5|9284.5|9274.5|9278|9268|81
1724304300000|2024-08-22 05:25:00|9283.8|9273.8|9297.3|9277.3|9300|9288.5|9283.5|9273.5|130
1724304600000|2024-08-22 05:30:00|9297.8|9277.8|9288.5|9278.5|9301.8|9281.8|9282.5|9271|299
1724304900000|2024-08-22 05:35:00|9288.3|9278.3|9282.8|9272.8|9289|9279|9280|9270|214
1724305200000|2024-08-22 05:40:00|9282.5|9272.5|9278.5|9268.5|9283.5|9273.5|9275|9265|167
1724305500000|2024-08-22 05:45:00|9278.3|9268.3|9283|9273|9283|9273|9275.8|9265.8|176
1724305800000|2024-08-22 05:50:00|9283.3|9273.3|9282.8|9272.8|9284.5|9274.5|9277|9267|216
1724306100000|2024-08-22 05:55:00|9283|9273|9281|9271|9286.5|9276.5|9277.8|9267.8|166
1724306400000|2024-08-22 06:00:00|9280.8|9270.8|9272.8|9262.8|9280.8|9270.8|9268|9258|270
1724306700000|2024-08-22 06:05:00|9272.5|9262.5|9284.8|9274.8|9285.5|9275.5|9269.8|9259.8|242
1724307000000|2024-08-22 06:10:00|9285|9275|9286.3|9276.3|9290|9280|9282.5|9272.5|243
1724307300000|2024-08-22 06:15:00|9286|9276|9276.3|9266.3|9288.5|9278.5|9275.5|9265.5|217
1724307600000|2024-08-22 06:20:00|9276.5|9266.5|9280|9270|9280.3|9270.3|9274.5|9264.5|200
1724307900000|2024-08-22 06:25:00|9280.3|9270.3|9281|9271|9288.8|9278.8|9278.3|9268.3|194
1724308200000|2024-08-22 06:30:00|9281.3|9271.3|9279.5|9269.5|9286.3|9276.3|9277|9267|226
1724308500000|2024-08-22 06:35:00|9279.3|9269.3|9248|9238|9279.8|9269.8|9247.8|9237.8|331
1724308800000|2024-08-22 06:40:00|9248.5|9238.5|9249.8|9239.8|9251.5|9241.5|9239|9229|435
1724309100000|2024-08-22 06:45:00|9249.5|9239.5|9252.3|9242.3|9256|9246|9246|9236|331
1724309400000|2024-08-22 06:50:00|9252|9242|9253.3|9243.3|9257|9247|9250.5|9240.5|232
1724309700000|2024-08-22 06:55:00|9253.5|9243.5|9254.1|9234.1|9258.6|9248.6|9246.6|9231.4|276
1724310000000|2024-08-22 07:00:00|9257.1|9237.1|9265.6|9255.6|9271.4|9261.4|9257.1|9237.1|251
1724310300000|2024-08-22 07:05:00|9265.9|9255.9|9262.1|9252.1|9270.1|9260.1|9257.4|9247.4|152
1724310600000|2024-08-22 07:10:00|9262.4|9252.4|9266.1|9256.1|9268.6|9258.6|9260.9|9250.9|108
1724310900000|2024-08-22 07:15:00|9266.4|9256.4|9271.1|9261.1|9278.9|9268.9|9265.1|9255.1|194
1724311200000|2024-08-22 07:20:00|9271.6|9261.6|9256.6|9246.6|9272.1|9262.1|9251.6|9241.6|126
1724311500000|2024-08-22 07:25:00|9256.4|9246.4|9257.9|9247.9|9258.1|9248.1|9249.6|9239.6|147
1724311800000|2024-08-22 07:30:00|9250.9|9240.9|9256.1|9246.1|9257.9|9247.9|9246.5|9236.5|279
1724312100000|2024-08-22 07:35:00|9254.9|9244.9|9270.4|9260.4|9273.6|9263.6|9254.9|9244.9|216
1724312400000|2024-08-22 07:40:00|9270.9|9260.9|9274.9|9264.9|9276.1|9266.1|9268.6|9258.6|138
1724312700000|2024-08-22 07:45:00|9274.6|9264.6|9286.6|9276.6|9290.6|9280.6|9271.1|9261.1|170
1724313000000|2024-08-22 07:50:00|9286.4|9276.4|9283.6|9273.6|9294.4|9284.4|9281.1|9271.1|181
1724313300000|2024-08-22 07:55:00|9284.4|9274.4|9272.1|9262.1|9284.4|9274.4|9270.4|9260.4|147
1724313600000|2024-08-22 08:00:00|9272.4|9262.4|9273.6|9263.6|9283.8|9273.8|9254.6|9244.6|367
1724313900000|2024-08-22 08:05:00|9274.1|9264.1|9253.4|9243.4|9276.1|9266.1|9249.6|9239.6|232
1724314200000|2024-08-22 08:10:00|9252.9|9242.9|9256.1|9246.1|9260.1|9250.1|9251.1|9241.1|173
1724314500000|2024-08-22 08:15:00|9255.6|9245.6|9246.4|9236.4|9256.9|9246.9|9243.9|9233.9|191
1724314800000|2024-08-22 08:20:00|9246.6|9236.6|9257.1|9247.1|9262.1|9252.1|9246.6|9236.6|183
1724315100000|2024-08-22 08:25:00|9257.4|9247.4|9251.1|9241.1|9258.4|9248.4|9248.6|9238.6|150
1724315400000|2024-08-22 08:30:00|9253.9|9243.9|9252.1|9242.1|9255.6|9245.6|9247.1|9237.1|155
1724315700000|2024-08-22 08:35:00|9251.9|9241.9|9252.6|9242.6|9253.1|9243.1|9239.1|9229.1|139
1724316000000|2024-08-22 08:40:00|9252.4|9242.4|9246.6|9236.6|9255.9|9245.9|9241.1|9231.1|151
1724316300000|2024-08-22 08:45:00|9246.9|9236.9|9248.6|9238.6|9250.6|9240.6|9245.1|9235.1|130
1724316600000|2024-08-22 08:50:00|9248.9|9238.9|9249.4|9239.4|9252.6|9242.6|9244.6|9234.6|74
1724316900000|2024-08-22 08:55:00|9249.6|9239.6|9248.9|9238.9|9250.9|9240.9|9243.6|9233.6|78
1724317200000|2024-08-22 09:00:00|9248.6|9238.6|9237.4|9227.4|9249.9|9239.9|9236.1|9226.1|117
1724317500000|2024-08-22 09:05:00|9237.1|9227.1|9243.4|9233.4|9246.4|9236.4|9236.9|9226.9|96
1724317800000|2024-08-22 09:10:00|9243.1|9233.1|9236.1|9226.1|9243.1|9233.1|9231.1|9221.1|125
1724318100000|2024-08-22 09:15:00|9235.9|9225.9|9249.1|9239.1|9249.4|9239.4|9235.9|9225.9|130
1724318400000|2024-08-22 09:20:00|9248.9|9238.9|9249.1|9239.1|9252.6|9242.6|9247.6|9237.6|105
1724318700000|2024-08-22 09:25:00|9249.6|9239.6|9241.1|9231.1|9251.9|9241.9|9240.1|9230.1|114
1724319000000|2024-08-22 09:30:00|9241.4|9231.4|9242.6|9232.6|9242.6|9232.6|9236.6|9226.6|110
1724319300000|2024-08-22 09:35:00|9242.9|9232.9|9242.1|9232.1|9242.9|9232.9|9238.9|9228.9|85
1724319600000|2024-08-22 09:40:00|9241.6|9231.6|9239.4|9229.4|9243.4|9233.4|9234.6|9224.6|124
1724319900000|2024-08-22 09:45:00|9239.6|9229.6|9241.1|9231.1|9244.9|9234.9|9236.6|9226.6|94
1724320200000|2024-08-22 09:50:00|9241.4|9231.4|9240.9|9230.9|9244.1|9234.1|9239.1|9229.1|83
1724320500000|2024-08-22 09:55:00|9240.6|9230.6|9234.4|9224.4|9240.6|9230.6|9234.4|9224.4|155
1724320800000|2024-08-22 10:00:00|9234.1|9224.1|9226.9|9216.9|9234.1|9224.1|9221.4|9211.4|225
1724321100000|2024-08-22 10:05:00|9227.1|9217.1|9220.9|9210.9|9228.4|9218.4|9215.9|9205.9|127
1724321400000|2024-08-22 10:10:00|9220.6|9210.6|9221.9|9211.9|9224.4|9214.4|9219.1|9209.1|118
1724321700000|2024-08-22 10:15:00|9222.1|9212.1|9216.6|9206.6|9222.1|9212.1|9214.1|9204.1|125
1724322000000|2024-08-22 10:20:00|9216.9|9206.9|9218.1|9208.1|9218.4|9208.4|9214.4|9204.4|99
1724322300000|2024-08-22 10:25:00|9217.9|9207.9|9218.6|9208.6|9220.6|9210.6|9215.1|9205.1|76
1724322600000|2024-08-22 10:30:00|9218.9|9208.9|9219.6|9209.6|9219.6|9209.6|9212.9|9202.9|65
1724322900000|2024-08-22 10:35:00|9219.4|9209.4|9217.6|9207.6|9222.1|9212.1|9216.4|9206.4|63
1724323200000|2024-08-22 10:40:00|9217.4|9207.4|9218.4|9208.4|9218.6|9208.6|9215.4|9205.4|48
1724323500000|2024-08-22 10:45:00|9218.1|9208.1|9211.4|9201.4|9218.1|9208.1|9208.9|9198.9|105
1724323800000|2024-08-22 10:50:00|9211.6|9201.6|9209.9|9199.9|9213.4|9203.4|9208.6|9198.6|97
1724324100000|2024-08-22 10:55:00|9210.1|9200.1|9208.6|9198.6|9212.9|9202.9|9208.4|9198.4|97
1724324400000|2024-08-22 11:00:00|9208.4|9198.4|9202.1|9192.1|9210.9|9200.9|9198.4|9188.4|143
1724324700000|2024-08-22 11:05:00|9202.4|9192.4|9202.4|9192.4|9206.4|9196.4|9198.1|9188.1|85
1724325000000|2024-08-22 11:10:00|9202.1|9192.1|9198.6|9188.6|9204.4|9194.4|9197.9|9187.9|85
1724325300000|2024-08-22 11:15:00|9198.1|9188.1|9199.4|9189.4|9201.1|9191.1|9191.9|9181.9|106
1724325600000|2024-08-22 11:20:00|9199.1|9189.1|9198.4|9188.4|9200.9|9190.9|9193.6|9183.6|87
1724325900000|2024-08-22 11:25:00|9198.1|9188.1|9196.6|9186.6|9198.4|9188.4|9194.1|9184.1|112
1724326200000|2024-08-22 11:30:00|9196.4|9186.4|9186.9|9176.9|9196.6|9186.6|9185.4|9175.4|177
1724326500000|2024-08-22 11:35:00|9187.6|9177.6|9189.4|9179.4|9190.1|9180.1|9182.4|9172.4|163
1724326800000|2024-08-22 11:40:00|9189.1|9179.1|9188.9|9178.9|9191.6|9181.6|9186.4|9176.4|139
1724327100000|2024-08-22 11:45:00|9187.4|9177.4|9188.4|9178.4|9194.1|9184.1|9185.1|9175.1|130
1724327400000|2024-08-22 11:50:00|9188.1|9178.1|9187.1|9177.1|9191.1|9181.1|9185.6|9175.6|147
1724327700000|2024-08-22 11:55:00|9187.4|9177.4|9188.6|9178.6|9188.9|9178.9|9183.6|9173.6|175
1724328000000|2024-08-22 12:00:00|9188.9|9178.9|9182.1|9172.1|9190.6|9180.6|9177.6|9167.6|211
1724328300000|2024-08-22 12:05:00|9181.9|9171.9|9182.6|9172.6|9187.1|9177.1|9178.6|9168.6|212
1724328600000|2024-08-22 12:10:00|9182.9|9172.9|9189.9|9179.9|9190.6|9180.6|9181.4|9171.4|195
1724328900000|2024-08-22 12:15:00|9190.1|9180.1|9187.9|9177.9|9190.6|9180.6|9186.6|9176.6|82
1724329200000|2024-08-22 12:20:00|9188.1|9178.1|9187.1|9177.1|9193.4|9183.4|9184.1|9174.1|131
1724329500000|2024-08-22 12:25:00|9187.4|9177.4|9186.6|9176.6|9191.1|9181.1|9184.4|9174.4|101
1724329800000|2024-08-22 12:30:00|9186.9|9176.9|9191.4|9181.4|9192.4|9182.4|9186.9|9176.9|261
1724330100000|2024-08-22 12:35:00|9191.1|9181.1|9194.6|9184.6|9200.1|9190.1|9190.9|9180.9|175
1724330400000|2024-08-22 12:40:00|9194.4|9184.4|9200.4|9190.4|9200.6|9190.6|9191.6|9181.6|146
1724330700000|2024-08-22 12:45:00|9200.1|9190.1|9199.4|9189.4|9200.1|9190.1|9195.4|9185.4|86
1724331000000|2024-08-22 12:50:00|9199.6|9189.6|9205.1|9195.1|9206.6|9196.6|9198.9|9188.9|129
1724331300000|2024-08-22 12:55:00|9204.9|9194.9|9199.9|9189.9|9205.9|9195.9|9199.9|9189.9|127
1724331600000|2024-08-22 13:00:00|9200.1|9190.1|9198.1|9188.1|9203.5|9193.5|9192.1|9182.1|493
1724331900000|2024-08-22 13:05:00|9197.9|9187.9|9210.1|9200.1|9211.9|9201.9|9193.9|9183.9|353
1724332200000|2024-08-22 13:10:00|9210.4|9200.4|9204.4|9194.4|9211.1|9201.1|9202.1|9192.1|258
1724332500000|2024-08-22 13:15:00|9204.9|9194.9|9208.6|9198.6|9210.4|9200.4|9202.1|9192.1|248
1724332800000|2024-08-22 13:20:00|9208.9|9198.9|9194.9|9184.9|9211.9|9201.9|9191.1|9181.1|352
1724333100000|2024-08-22 13:25:00|9194.6|9184.6|9201.4|9191.4|9204.1|9194.1|9193.6|9183.6|309
1724333400000|2024-08-22 13:30:00|9201.1|9191.1|9190.9|9180.9|9201.1|9191.1|9185.1|9175.1|413
1724333700000|2024-08-22 13:35:00|9191.1|9181.1|9202.6|9192.6|9206.1|9196.1|9191.1|9181.1|386
1724334000000|2024-08-22 13:40:00|9202.4|9192.4|9199.9|9189.9|9210.4|9200.4|9198.4|9188.4|228
1724334300000|2024-08-22 13:45:00|9196.1|9186.1|9195.1|9185.1|9200.1|9190.1|9184.1|9174.1|430
1724334600000|2024-08-22 13:50:00|9195.4|9185.4|9204.1|9194.1|9206.6|9196.6|9193.9|9183.9|321
1724334900000|2024-08-22 13:55:00|9203.9|9193.9|9196.9|9186.9|9206.6|9196.6|9192.4|9182.4|280
1724335200000|2024-08-22 14:00:00|9196.6|9186.6|9188.9|9178.9|9196.9|9186.9|9186.6|9176.6|310
1724335500000|2024-08-22 14:05:00|9188.6|9178.6|9167.5|9157.5|9188.6|9178.6|9163.9|9153.9|476
1724335800000|2024-08-22 14:10:00|9167.3|9157.3|9160.6|9150.6|9169.4|9159.4|9158.1|9148.1|451
1724336100000|2024-08-22 14:15:00|9161.1|9151.1|9161.4|9151.4|9170.4|9160.4|9159.4|9149.4|413
1724336400000|2024-08-22 14:20:00|9161.6|9151.6|9158.6|9148.6|9161.9|9151.9|9150.4|9140.4|413
1724336700000|2024-08-22 14:25:00|9158.4|9148.4|9167.1|9157.1|9173.4|9163.4|9157.9|9147.9|371
1724337000000|2024-08-22 14:30:00|9166.6|9156.6|9159.9|9149.9|9170.4|9160.4|9156.9|9146.9|356
1724337300000|2024-08-22 14:35:00|9159.1|9149.1|9163.1|9153.1|9164.1|9154.1|9151.4|9141.4|303
1724337600000|2024-08-22 14:40:00|9162.9|9152.9|9159.9|9149.9|9169.4|9159.4|9158.4|9148.4|219
1724337900000|2024-08-22 14:45:00|9160.1|9150.1|9164.1|9154.1|9169.6|9159.6|9156.6|9146.6|232
1724338200000|2024-08-22 14:50:00|9164.4|9154.4|9171.4|9161.4|9174.4|9164.4|9162.6|9152.6|237
1724338500000|2024-08-22 14:55:00|9171.1|9161.1|9170.1|9160.1|9174.4|9164.4|9167.1|9157.1|210
1724338800000|2024-08-22 15:00:00|9170.4|9160.4|9165.1|9155.1|9176.4|9166.4|9163.9|9153.9|235
1724339100000|2024-08-22 15:05:00|9164.9|9154.9|9159.4|9149.4|9165.4|9155.4|9156.4|9146.4|234
1724339400000|2024-08-22 15:10:00|9159.1|9149.1|9153.6|9143.6|9159.1|9149.1|9147.1|9137.1|220
1724339700000|2024-08-22 15:15:00|9153.4|9143.4|9138.4|9128.4|9153.4|9143.4|9136.4|9126.4|318
1724340000000|2024-08-22 15:20:00|9138.6|9128.6|9140.6|9130.6|9144.1|9134.1|9135.1|9125.1|266
1724340300000|2024-08-22 15:25:00|9141.1|9131.1|9139.6|9129.6|9144.4|9134.4|9138.6|9128.6|268
1724340600000|2024-08-22 15:30:00|9139.9|9129.9|9135.1|9125.1|9142.4|9132.4|9133.9|9123.9|249
1724340900000|2024-08-22 15:35:00|9135.4|9125.4|9139.4|9129.4|9142.6|9132.6|9135.4|9125.4|194
1724341200000|2024-08-22 15:40:00|9139.6|9129.6|9142.6|9132.6|9145.9|9135.9|9138.6|9128.6|162
1724341500000|2024-08-22 15:45:00|9142.4|9132.4|9132.6|9122.6|9142.4|9132.4|9130.4|9120.4|274
1724341800000|2024-08-22 15:50:00|9132.9|9122.9|9134.6|9124.6|9135.4|9125.4|9131.4|9121.4|196
1724342100000|2024-08-22 15:55:00|9134.9|9124.9|9144.9|9134.9|9146.6|9136.6|9130.9|9120.9|231
1724342400000|2024-08-22 16:00:00|9145.4|9135.4|9141.4|9131.4|9145.6|9135.6|9139.1|9129.1|194
1724342700000|2024-08-22 16:05:00|9141.1|9131.1|9145.4|9135.4|9149.4|9139.4|9139.9|9129.9|193
1724343000000|2024-08-22 16:10:00|9145.1|9135.1|9149.1|9139.1|9151.4|9141.4|9144.9|9134.9|113
1724343300000|2024-08-22 16:15:00|9148.9|9138.9|9154.1|9144.1|9154.9|9144.9|9146.1|9136.1|162
1724343600000|2024-08-22 16:20:00|9154.4|9144.4|9155.1|9145.1|9160.1|9150.1|9153.6|9143.6|175
1724343900000|2024-08-22 16:25:00|9154.9|9144.9|9157.1|9147.1|9157.6|9147.6|9153.6|9143.6|113
1724344200000|2024-08-22 16:30:00|9157.4|9147.4|9157.6|9147.6|9157.9|9147.9|9153.6|9143.6|156
1724344500000|2024-08-22 16:35:00|9157.4|9147.4|9158.1|9148.1|9161.6|9151.6|9156.4|9146.4|113
1724344800000|2024-08-22 16:40:00|9157.9|9147.9|9158.1|9148.1|9159.6|9149.6|9155.9|9145.9|71
1724345100000|2024-08-22 16:45:00|9157.9|9147.9|9157.6|9147.6|9159.9|9149.9|9155.6|9145.6|104
1724345400000|2024-08-22 16:50:00|9157.4|9147.4|9154.6|9144.6|9159.6|9149.6|9154.4|9144.4|116
1724345700000|2024-08-22 16:55:00|9154.9|9144.9|9155|9145|9158|9148|9151.8|9141.8|188
1724346000000|2024-08-22 17:00:00|9155.3|9145.3|9141.8|9131.8|9155.5|9145.5|9141.8|9131.8|129
1724346300000|2024-08-22 17:05:00|9142.3|9132.3|9141|9131|9142.3|9132.3|9137.3|9127.3|135
1724346600000|2024-08-22 17:10:00|9140.8|9130.8|9137.5|9127.5|9145|9135|9137.5|9127.5|115
1724346900000|2024-08-22 17:15:00|9137.8|9127.8|9137|9127|9138.9|9128.9|9136.1|9126.1|96
1724347200000|2024-08-22 17:20:00|9136.8|9126.8|9133|9123|9136.8|9126.8|9132.3|9122.3|102
1724347500000|2024-08-22 17:25:00|9133.3|9123.3|9136|9126|9138.3|9128.3|9132.1|9122.1|85
1724347800000|2024-08-22 17:30:00|9136.3|9126.3|9132.5|9122.5|9136.4|9126.4|9130.4|9120.4|100
1724348100000|2024-08-22 17:35:00|9132.8|9122.8|9132.8|9122.8|9134|9124|9131.5|9121.5|68
1724348400000|2024-08-22 17:40:00|9132.6|9122.6|9131.5|9121.5|9134|9124|9130.8|9120.8|70
1724348700000|2024-08-22 17:45:00|9131.6|9121.6|9130.9|9120.9|9133|9123|9130.9|9120.9|32
1724349000000|2024-08-22 17:50:00|9131|9121|9125.3|9115.3|9131.5|9121.5|9124.8|9114.8|44
1724349300000|2024-08-22 17:55:00|9125.5|9115.5|9132.9|9110.9|9132.9|9115.8|9125.5|9109.4|8
1724371200000|2024-08-23 00:00:00|9153.4|9133.4|9153.1|9133.1|9154.4|9138.9|9146.5|9131.1|31
1724371500000|2024-08-23 00:05:00|9153.4|9133.4|9149|9139|9154.1|9139.3|9145.1|9133.4|37
1724371800000|2024-08-23 00:10:00|9149.3|9139.3|9153.9|9143.9|9155.1|9145.1|9147.6|9137.6|45
1724372100000|2024-08-23 00:15:00|9153.6|9143.6|9152.3|9142.3|9155.1|9145.1|9151|9141|45
1724372400000|2024-08-23 00:20:00|9152|9142|9155.9|9145.9|9156.1|9146.1|9151.8|9141.8|29
1724372700000|2024-08-23 00:25:00|9155.8|9145.8|9155|9145|9155.9|9145.9|9153.5|9143.5|33
1724373000000|2024-08-23 00:30:00|9154.5|9144.5|9153.8|9143.8|9155.8|9145.8|9153|9143|27
1724373300000|2024-08-23 00:35:00|9153.5|9143.5|9157|9147|9157|9147|9153|9143|42
1724373600000|2024-08-23 00:40:00|9157.3|9147.3|9158|9148|9160.3|9150.3|9155.8|9145.8|61
1724373900000|2024-08-23 00:45:00|9158.3|9148.3|9160|9150|9160|9150|9157|9147|41
1724374200000|2024-08-23 00:50:00|9159.8|9149.8|9157.8|9147.8|9159.8|9149.8|9156.8|9146.8|51
1724374500000|2024-08-23 00:55:00|9157.5|9147.5|9164.3|9144.3|9164.3|9149.3|9157|9143.8|40
1724374800000|2024-08-23 01:00:00|9164.8|9144.8|9158.3|9148.3|9165|9148.3|9150.8|9134.3|214
1724375100000|2024-08-23 01:05:00|9158|9148|9156.3|9146.3|9164.5|9154.5|9153.5|9143.5|186
1724375400000|2024-08-23 01:10:00|9156|9146|9157.5|9147.5|9160|9150|9151.5|9141.5|156
1724375700000|2024-08-23 01:15:00|9157.3|9147.3|9151.3|9141.3|9164.8|9154.8|9150.8|9140.8|233
1724376000000|2024-08-23 01:20:00|9151|9141|9159.3|9149.3|9161.3|9151.3|9150|9140|194
1724376300000|2024-08-23 01:25:00|9159.8|9149.8|9160.5|9150.5|9162|9152|9157.3|9147.3|122
1724376600000|2024-08-23 01:30:00|9160.8|9150.8|9159.8|9149.8|9163.5|9153.5|9150.8|9140.8|236
1724376900000|2024-08-23 01:35:00|9159.5|9149.5|9168.8|9158.8|9169.8|9159.8|9156.8|9146.8|197
1724377200000|2024-08-23 01:40:00|9168.5|9158.5|9171.5|9161.5|9175.8|9165.8|9168.3|9158.3|170
1724377500000|2024-08-23 01:45:00|9171.3|9161.3|9173.3|9163.3|9175.3|9165.3|9168|9158|135
1724377800000|2024-08-23 01:50:00|9173.5|9163.5|9174|9164|9176.5|9166.5|9170.5|9160.5|200
1724378100000|2024-08-23 01:55:00|9173.8|9163.8|9173|9163|9176|9166|9170|9160|181
1724378400000|2024-08-23 02:00:00|9172.8|9162.8|9171.5|9161.5|9177.3|9167.3|9167.5|9157.5|250
1724378700000|2024-08-23 02:05:00|9171.8|9161.8|9166.3|9156.3|9171.8|9161.8|9161.3|9151.3|188
1724379000000|2024-08-23 02:10:00|9166|9156|9166.8|9156.8|9167.5|9157.5|9163.5|9153.5|173
1724379300000|2024-08-23 02:15:00|9168|9158|9164.8|9154.8|9168.8|9158.8|9163.3|9153.3|70
1724379600000|2024-08-23 02:20:00|9165|9155|9165.3|9155.3|9166|9156|9161.3|9151.3|48
1724379900000|2024-08-23 02:25:00|9165.5|9155.5|9167.8|9157.8|9170.3|9160.3|9165.5|9155.5|47
1724380200000|2024-08-23 02:30:00|9167.5|9157.5|9161.8|9151.8|9169|9159|9157.3|9147.3|237
1724380500000|2024-08-23 02:35:00|9162|9152|9170.5|9160.5|9170.8|9160.8|9161|9151|170
1724380800000|2024-08-23 02:40:00|9170.8|9160.8|9169.5|9159.5|9176|9166|9166.8|9156.8|118
1724381100000|2024-08-23 02:45:00|9169.3|9159.3|9173|9163|9177|9167|9167|9157|129
1724381400000|2024-08-23 02:50:00|9172.8|9162.8|9167.5|9157.5|9172.8|9162.8|9165.5|9155.5|158
1724381700000|2024-08-23 02:55:00|9167.3|9157.3|9172|9162|9173|9163|9164.5|9154.5|131
1724382000000|2024-08-23 03:00:00|9171.8|9161.8|9179.3|9169.3|9183.3|9173.3|9171.3|9161.3|227
1724382300000|2024-08-23 03:05:00|9179|9169|9180.5|9170.5|9181|9171|9176.3|9166.3|161
1724382600000|2024-08-23 03:10:00|9180.3|9170.3|9182.3|9172.3|9188|9175.5|9177.8|9166.3|144
1724382900000|2024-08-23 03:15:00|9182.5|9172.5|9188.8|9178.8|9189|9179|9179|9169|115
1724383200000|2024-08-23 03:20:00|9188.5|9178.5|9186.3|9176.3|9189.5|9179.5|9184.3|9174.3|105
1724383500000|2024-08-23 03:25:00|9186.5|9176.5|9192|9172|9193.8|9178.8|9183.8|9171.8|114
1724383800000|2024-08-23 03:30:00|9192.5|9172.5|9186.5|9176.5|9192.8|9178.5|9185|9171.3|51
1724384100000|2024-08-23 03:35:00|9187|9177|9188.8|9178.8|9189.3|9179.3|9186|9176|51
1724384400000|2024-08-23 03:40:00|9189|9179|9188.3|9178.3|9189.5|9179.5|9187.8|9177.8|44
1724384700000|2024-08-23 03:45:00|9188|9178|9187|9177|9188.3|9178.3|9185.8|9175.8|22
1724385000000|2024-08-23 03:50:00|9187.3|9177.3|9187|9177|9188|9178|9186.5|9176.5|18
1724385300000|2024-08-23 03:55:00|9186.5|9176.5|9188|9178|9188.3|9178.3|9186.3|9176.3|19
1724385600000|2024-08-23 04:00:00|9188.3|9178.3|9190|9180|9190.5|9180.5|9188.3|9178.3|38
1724385900000|2024-08-23 04:05:00|9190.3|9180.3|9191|9181|9191.3|9181.3|9188.8|9178.8|29
1724386200000|2024-08-23 04:10:00|9191.3|9181.3|9193|9183|9193.5|9183.5|9191.3|9181.3|33
1724386500000|2024-08-23 04:15:00|9192.8|9182.8|9198.5|9188.5|9198.8|9188.8|9192.5|9182.5|29
1724386800000|2024-08-23 04:20:00|9198.3|9188.3|9201|9191|9202|9192|9197.5|9187.5|49
1724387100000|2024-08-23 04:25:00|9200.8|9190.8|9196|9186|9201|9191|9195.8|9185.8|50
1724387400000|2024-08-23 04:30:00|9195.8|9185.8|9196.3|9186.3|9198|9188|9195.5|9185.5|31
1724387700000|2024-08-23 04:35:00|9196.8|9186.8|9195.8|9185.8|9198|9188|9195.8|9185.8|23
1724388000000|2024-08-23 04:40:00|9196|9186|9197.8|9187.8|9197.8|9187.8|9194.8|9184.8|27
1724388300000|2024-08-23 04:45:00|9197.5|9187.5|9196.8|9186.8|9197.8|9187.8|9195.5|9185.5|31
1724388600000|2024-08-23 04:50:00|9197|9187|9194.8|9184.8|9198|9188|9194.8|9184.8|34
1724388900000|2024-08-23 04:55:00|9195|9185|9194.5|9184.5|9198.6|9185.8|9192.8|9178.6|27
1724389200000|2024-08-23 05:00:00|9194.3|9184.3|9191.3|9181.3|9194.3|9184.3|9190.8|9180.8|58
1724389500000|2024-08-23 05:05:00|9191|9181|9191|9181|9192|9182|9189|9179|38
1724389800000|2024-08-23 05:10:00|9190.8|9180.8|9188|9178|9193|9183|9188|9178|44
1724390100000|2024-08-23 05:15:00|9187.8|9177.8|9192|9182|9192.8|9182.8|9187.5|9177.5|41
1724390400000|2024-08-23 05:20:00|9192.3|9182.3|9192.3|9182.3|9194.8|9184.8|9190.8|9180.8|39
1724390700000|2024-08-23 05:25:00|9192.5|9182.5|9198.8|9178.8|9199.5|9186.8|9192.5|9178|66
1724391000000|2024-08-23 05:30:00|9198.3|9178.3|9188.8|9178.8|9204.3|9189|9188.5|9174.5|325
1724391300000|2024-08-23 05:35:00|9189.3|9179.3|9200.3|9190.3|9202|9192|9188.8|9178.8|206
1724391600000|2024-08-23 05:40:00|9200.5|9190.5|9190.8|9180.8|9201.5|9191.5|9189.3|9179.3|152
1724391900000|2024-08-23 05:45:00|9191.3|9181.3|9188.8|9178.8|9195.3|9185.3|9186.5|9176.5|120
1724392200000|2024-08-23 05:50:00|9188.5|9178.5|9192.5|9182.5|9193.5|9183.5|9187.5|9177.5|114
1724392500000|2024-08-23 05:55:00|9192.3|9182.3|9192|9182|9196.8|9186.8|9191.5|9181.5|101
1724392800000|2024-08-23 06:00:00|9191.8|9181.8|9197|9187|9197.5|9187.5|9191.5|9181.5|172
1724393100000|2024-08-23 06:05:00|9196.8|9186.8|9204|9194|9207.5|9197.5|9196.3|9186.3|177
1724393400000|2024-08-23 06:10:00|9205.3|9195.3|9194.3|9184.3|9208.1|9195.8|9194.3|9184.3|206
1724393700000|2024-08-23 06:15:00|9193.8|9183.8|9187|9177|9197.3|9187.3|9187|9177|108
1724394000000|2024-08-23 06:20:00|9186.8|9176.8|9194.5|9184.5|9195|9185|9184|9174|160
1724394300000|2024-08-23 06:25:00|9194.8|9184.8|9194|9184|9198.3|9188.3|9190|9180|129
1724394600000|2024-08-23 06:30:00|9194.3|9184.3|9186.8|9176.8|9200|9190|9186.5|9176.5|167
1724394900000|2024-08-23 06:35:00|9186.5|9176.5|9196.3|9186.3|9197.3|9187.3|9186.5|9176.5|152
1724395200000|2024-08-23 06:40:00|9196.5|9186.5|9207.8|9197.8|9209|9199|9196.5|9186.5|153
1724395500000|2024-08-23 06:45:00|9207.5|9197.5|9205|9195|9208|9198|9199.3|9189.3|137
1724395800000|2024-08-23 06:50:00|9205.3|9195.3|9199.3|9189.3|9205.5|9195.5|9196.8|9186.8|201
1724396100000|2024-08-23 06:55:00|9199.5|9189.5|9188.1|9168.1|9199.8|9189.8|9184.1|9167.9|385
1724396400000|2024-08-23 07:00:00|9189.1|9169.1|9204.6|9194.6|9208.4|9195.8|9189.1|9169.1|146
1724396700000|2024-08-23 07:05:00|9204.9|9194.9|9205.6|9195.6|9214.3|9204.3|9204.9|9194.9|143
1724397000000|2024-08-23 07:10:00|9205.4|9195.4|9198.6|9188.6|9207.1|9197.1|9192.5|9182.5|116
1724397300000|2024-08-23 07:15:00|9198.9|9188.9|9199.1|9189.1|9206.6|9196.6|9194.6|9184.6|160
1724397600000|2024-08-23 07:20:00|9199.3|9189.3|9184.4|9174.4|9203.9|9193.9|9184.4|9174.4|124
1724397900000|2024-08-23 07:25:00|9184.1|9174.1|9186.1|9176.1|9189.4|9179.4|9183.6|9173.6|89
1724398200000|2024-08-23 07:30:00|9185.9|9175.9|9192.9|9182.9|9193.1|9183.1|9177.9|9167.9|119
1724398500000|2024-08-23 07:35:00|9193.1|9183.1|9197.4|9187.4|9199.6|9189.6|9189.9|9179.9|107
1724398800000|2024-08-23 07:40:00|9197.1|9187.1|9202.9|9192.9|9203.9|9193.9|9194.1|9184.1|97
1724399100000|2024-08-23 07:45:00|9203.1|9193.1|9197.9|9187.9|9203.4|9193.4|9196.6|9186.6|62
1724399400000|2024-08-23 07:50:00|9197.6|9187.6|9209.1|9199.1|9209.4|9199.4|9197.1|9187.1|105
1724399700000|2024-08-23 07:55:00|9208.9|9198.9|9205.4|9195.4|9210.6|9200.6|9205.1|9195.1|59
1724400000000|2024-08-23 08:00:00|9205.1|9195.1|9203.4|9193.4|9212|9202|9198.3|9188.3|181
1724400300000|2024-08-23 08:05:00|9203.6|9193.6|9210.6|9200.6|9210.9|9200.9|9200.9|9190.9|148
1724400600000|2024-08-23 08:10:00|9209.9|9199.9|9202.6|9192.6|9209.9|9199.9|9199.4|9189.4|85
1724400900000|2024-08-23 08:15:00|9202.4|9192.4|9207.4|9197.4|9207.4|9197.4|9201.4|9191.4|61
1724401200000|2024-08-23 08:20:00|9207.6|9197.6|9208.9|9198.9|9209.1|9199.1|9204.9|9194.9|60
1724401500000|2024-08-23 08:25:00|9208.6|9198.6|9211.6|9201.6|9212.4|9202.4|9204.9|9194.9|110
1724401800000|2024-08-23 08:30:00|9211.4|9201.4|9222.6|9212.6|9222.9|9212.9|9209.1|9199.1|129
1724402100000|2024-08-23 08:35:00|9222.9|9212.9|9231.6|9221.6|9233.4|9223.4|9221.1|9211.1|124
1724402400000|2024-08-23 08:40:00|9231.4|9221.4|9229.4|9219.4|9233.9|9223.9|9223.9|9213.9|112
1724402700000|2024-08-23 08:45:00|9229.6|9219.6|9225.9|9215.9|9234.1|9224.1|9224.9|9214.9|107
1724403000000|2024-08-23 08:50:00|9226.1|9216.1|9229.1|9219.1|9233.1|9223.1|9226.1|9216.1|66
1724403300000|2024-08-23 08:55:00|9228.9|9218.9|9224.1|9214.1|9229.4|9219.4|9220.9|9210.9|69
1724403600000|2024-08-23 09:00:00|9223.9|9213.9|9218.1|9208.1|9228.6|9218.6|9215.6|9205.6|91
1724403900000|2024-08-23 09:05:00|9218.4|9208.4|9220.6|9210.6|9221.6|9211.6|9216.9|9206.9|57
1724404200000|2024-08-23 09:10:00|9220.9|9210.9|9223.6|9213.6|9224.9|9214.9|9219.9|9209.9|51
1724404500000|2024-08-23 09:15:00|9223.4|9213.4|9229.1|9219.1|9230.9|9220.9|9222.4|9212.4|51
1724404800000|2024-08-23 09:20:00|9229.4|9219.4|9231.1|9221.1|9231.6|9221.6|9226.9|9216.9|61
1724405100000|2024-08-23 09:25:00|9231.4|9221.4|9238.6|9228.6|9239.4|9229.4|9229.1|9219.1|81
1724405400000|2024-08-23 09:30:00|9238.9|9228.9|9236.5|9226.5|9239.6|9229.6|9233.9|9223.9|69
1724405700000|2024-08-23 09:35:00|9236.8|9226.8|9237.6|9227.6|9240.8|9230.8|9235.5|9225.5|72
1724406000000|2024-08-23 09:40:00|9237.5|9227.5|9233.1|9223.1|9237.5|9227.5|9230.8|9220.8|70
1724406300000|2024-08-23 09:45:00|9232.9|9222.9|9233.5|9223.5|9237.6|9227.6|9232.4|9222.4|50
1724406600000|2024-08-23 09:50:00|9233.1|9223.1|9231.8|9221.8|9234.6|9224.6|9230.9|9220.9|52
1724406900000|2024-08-23 09:55:00|9232|9222|9231.8|9221.8|9234.9|9224.9|9231|9221|67
1724407200000|2024-08-23 10:00:00|9231.5|9221.5|9231.3|9221.3|9233.3|9223.3|9228.9|9218.9|75
1724407500000|2024-08-23 10:05:00|9231.4|9221.4|9233.5|9223.5|9235.6|9225.6|9231.4|9221.4|72
1724407800000|2024-08-23 10:10:00|9233.1|9223.1|9228.8|9218.8|9234|9224|9227.5|9217.5|68
1724408100000|2024-08-23 10:15:00|9228.5|9218.5|9226.9|9216.9|9228.5|9218.5|9224|9214|57
1724408400000|2024-08-23 10:20:00|9227.4|9217.4|9225.8|9215.8|9228.8|9218.8|9223.1|9213.1|46
1724408700000|2024-08-23 10:25:00|9225.5|9215.5|9219.3|9209.3|9225.5|9215.5|9218.4|9208.4|85
1724409000000|2024-08-23 10:30:00|9218.9|9208.9|9221.4|9211.4|9222.4|9212.4|9218.4|9208.4|82
1724409300000|2024-08-23 10:35:00|9221|9211|9222.4|9212.4|9222.6|9212.6|9220.9|9210.9|74
1724409600000|2024-08-23 10:40:00|9222.1|9212.1|9224.5|9214.5|9225.1|9215.1|9220.8|9210.8|91
1724409900000|2024-08-23 10:45:00|9224.8|9214.8|9221.8|9211.8|9226|9216|9221.4|9211.4|72
1724410200000|2024-08-23 10:50:00|9222.1|9212.1|9218.9|9208.9|9223|9213|9216.9|9206.9|79
1724410500000|2024-08-23 10:55:00|9218.6|9208.6|9208.9|9198.9|9218.6|9208.6|9207.8|9197.8|88
1724410800000|2024-08-23 11:00:00|9208.6|9198.6|9212.1|9202.1|9213.5|9203.5|9208.3|9198.3|87
1724411100000|2024-08-23 11:05:00|9210.9|9200.9|9203|9193|9211.1|9201.1|9199|9189|111
1724411400000|2024-08-23 11:10:00|9203.3|9193.3|9204.9|9194.9|9207.3|9197.3|9202.8|9192.8|53
1724411700000|2024-08-23 11:15:00|9205|9195|9204.3|9194.3|9205.5|9195.5|9202|9192|35
1724412000000|2024-08-23 11:20:00|9204.5|9194.5|9202.5|9192.5|9207.1|9197.1|9202.5|9192.5|64
1724412300000|2024-08-23 11:25:00|9202.8|9192.8|9201.8|9191.8|9204.9|9194.9|9198.3|9188.3|111
1724412600000|2024-08-23 11:30:00|9201.5|9191.5|9203|9193|9206.1|9196.1|9195.9|9185.9|166
1724412900000|2024-08-23 11:35:00|9203.5|9193.5|9209.4|9199.4|9212.8|9202.8|9202.1|9192.1|144
1724413200000|2024-08-23 11:40:00|9209.6|9199.6|9208.5|9198.5|9209.6|9199.6|9206.5|9196.5|62
1724413500000|2024-08-23 11:45:00|9208.3|9198.3|9208|9198|9209.8|9199.8|9206.4|9196.4|81
1724413800000|2024-08-23 11:50:00|9208.3|9198.3|9202.6|9192.6|9211.1|9201.1|9202.1|9192.1|92
1724414100000|2024-08-23 11:55:00|9202.9|9192.9|9208.8|9198.8|9210.9|9200.9|9202.9|9192.9|108
1724414400000|2024-08-23 12:00:00|9208.4|9198.4|9208.8|9198.8|9210.6|9200.6|9203|9193|146
1724414700000|2024-08-23 12:05:00|9209|9199|9215.8|9205.8|9219.4|9209.4|9207.3|9197.3|146
1724415000000|2024-08-23 12:10:00|9215.4|9205.4|9211.1|9201.1|9217.3|9207.3|9207.3|9197.3|151
1724415300000|2024-08-23 12:15:00|9210.9|9200.9|9210.5|9200.5|9214|9204|9206.8|9196.8|103
1724415600000|2024-08-23 12:20:00|9210.3|9200.3|9200.8|9190.8|9210.3|9200.3|9200.8|9190.8|140
1724415900000|2024-08-23 12:25:00|9200.9|9190.9|9206.5|9196.5|9206.9|9196.9|9200.6|9190.6|157
1724416200000|2024-08-23 12:30:00|9206.3|9196.3|9211.9|9201.9|9213.5|9203.5|9202.9|9192.9|104
1724416500000|2024-08-23 12:35:00|9211.5|9201.5|9203.8|9193.8|9213.5|9203.5|9201|9191|124
1724416800000|2024-08-23 12:40:00|9204|9194|9200.3|9190.3|9204.3|9194.3|9198.5|9188.5|103
1724417100000|2024-08-23 12:45:00|9200.5|9190.5|9195.9|9185.9|9201.4|9191.4|9189.9|9179.9|138
1724417400000|2024-08-23 12:50:00|9195.8|9185.8|9197.6|9187.6|9200.6|9190.6|9195.3|9185.3|89
1724417700000|2024-08-23 12:55:00|9197.9|9187.9|9194.6|9184.6|9201|9191|9191.9|9181.9|138
1724418000000|2024-08-23 13:00:00|9194.9|9184.9|9193.8|9183.8|9197.1|9187.1|9187.9|9177.9|355
1724418300000|2024-08-23 13:05:00|9193.5|9183.5|9188.5|9178.5|9197.9|9187.9|9182.9|9172.9|310
1724418600000|2024-08-23 13:10:00|9188.3|9178.3|9186.5|9176.5|9194.9|9184.9|9184|9174|160
1724418900000|2024-08-23 13:15:00|9186.8|9176.8|9183.8|9173.8|9189.1|9179.1|9183.5|9173.5|205
1724419200000|2024-08-23 13:20:00|9184|9174|9181.5|9171.5|9185|9175|9179.4|9169.4|255
1724419500000|2024-08-23 13:25:00|9181.1|9171.1|9189.6|9179.6|9191|9181|9181|9171|262
1724419800000|2024-08-23 13:30:00|9189.3|9179.3|9195.5|9185.5|9200.8|9190.8|9187.5|9177.5|331
1724420100000|2024-08-23 13:35:00|9195.8|9185.8|9198.6|9188.6|9202.8|9192.8|9190.9|9180.9|331
1724420400000|2024-08-23 13:40:00|9199|9189|9195|9185|9201|9191|9191.8|9181.8|328
1724420700000|2024-08-23 13:45:00|9195.1|9185.1|9186|9176|9195.4|9185.4|9180.4|9170.4|315
1724421000000|2024-08-23 13:50:00|9185.8|9175.8|9189|9179|9192.3|9182.3|9185.5|9175.5|182
1724421300000|2024-08-23 13:55:00|9188.8|9178.8|9192.5|9182.5|9196|9186|9186.8|9176.8|190
1724421600000|2024-08-23 14:00:00|9192|9182|9241.5|9231.5|9246.9|9233.3|9191|9181|689
1724421900000|2024-08-23 14:05:00|9242|9232|9252.1|9242.1|9253.1|9243.1|9242|9232|630
1724422200000|2024-08-23 14:10:00|9252.5|9242.5|9259.5|9249.5|9264.5|9254.5|9248.5|9238.5|642
1724422500000|2024-08-23 14:15:00|9259.3|9249.3|9229.9|9219.9|9263.6|9253.6|9229.1|9219.1|601
1724422800000|2024-08-23 14:20:00|9229.6|9219.6|9247.3|9237.3|9247.4|9237.4|9217.6|9207.6|552
1724423100000|2024-08-23 14:25:00|9247.8|9237.8|9271.8|9261.8|9271.8|9261.8|9247.3|9237.3|543
1724423400000|2024-08-23 14:30:00|9271.9|9261.9|9279.6|9269.6|9285.1|9275.1|9269.5|9259.5|537
1724423700000|2024-08-23 14:35:00|9280|9270|9267.5|9257.5|9280|9270|9260.5|9250.5|519
1724424000000|2024-08-23 14:40:00|9267.3|9257.3|9273.8|9263.8|9274.3|9264.3|9259.6|9249.6|496
1724424300000|2024-08-23 14:45:00|9273.5|9263.5|9265.9|9255.9|9277.6|9267.6|9260.5|9250.5|551
1724424600000|2024-08-23 14:50:00|9265.4|9255.4|9243.6|9233.6|9265.8|9255.8|9235.9|9225.9|490
1724424900000|2024-08-23 14:55:00|9243.1|9233.1|9252.5|9242.5|9254.8|9244.8|9232.1|9222.1|438
1724425200000|2024-08-23 15:00:00|9252.3|9242.3|9258.5|9248.5|9261.5|9251.5|9246.9|9236.9|356
1724425500000|2024-08-23 15:05:00|9258.3|9248.3|9265|9255|9267.1|9257.1|9253.3|9243.3|309
1724425800000|2024-08-23 15:10:00|9264.8|9254.8|9282.4|9272.4|9284.1|9274.1|9260.8|9250.8|361
1724426100000|2024-08-23 15:15:00|9282.6|9272.6|9279.5|9269.5|9283.4|9273.4|9274|9264|375
1724426400000|2024-08-23 15:20:00|9279.1|9269.1|9279.8|9269.8|9283.9|9273.9|9274.5|9264.5|284
1724426700000|2024-08-23 15:25:00|9279.5|9269.5|9292.1|9282.1|9302.1|9292.1|9279.5|9269.5|434
1724427000000|2024-08-23 15:30:00|9291.9|9281.9|9276|9266|9292.5|9282.5|9275.1|9265.1|364
1724427300000|2024-08-23 15:35:00|9276.1|9266.1|9282.6|9272.6|9286.9|9276.9|9275.5|9265.5|320
1724427600000|2024-08-23 15:40:00|9282.9|9272.9|9292.4|9282.4|9296.8|9286.8|9279.5|9269.5|288
1724427900000|2024-08-23 15:45:00|9292.6|9282.6|9294.6|9284.6|9297.4|9287.4|9285.9|9275.9|367
1724428200000|2024-08-23 15:50:00|9293.6|9283.6|9280.5|9270.5|9293.6|9283.6|9278.5|9268.5|389
1724428500000|2024-08-23 15:55:00|9280.8|9270.8|9283.9|9273.9|9287|9277|9278|9268|266
1724428800000|2024-08-23 16:00:00|9283.6|9273.6|9279.9|9269.9|9285.4|9275.4|9277.6|9267.6|267
1724429100000|2024-08-23 16:05:00|9280.1|9270.1|9279.4|9269.4|9283.9|9273.9|9278.1|9268.1|168
1724429400000|2024-08-23 16:10:00|9279.1|9269.1|9275.1|9265.1|9280.1|9270.1|9272.9|9262.9|157
1724429700000|2024-08-23 16:15:00|9275.4|9265.4|9274.1|9264.1|9276.4|9266.4|9260.6|9250.6|215
1724430000000|2024-08-23 16:20:00|9274.4|9264.4|9272.1|9262.1|9279.4|9269.4|9270.4|9260.4|217
1724430300000|2024-08-23 16:25:00|9272.4|9262.4|9270.4|9260.4|9275.9|9265.9|9268.4|9258.4|241
1724430600000|2024-08-23 16:30:00|9270.6|9260.6|9274.9|9264.9|9274.9|9264.9|9268.9|9258.9|174
1724430900000|2024-08-23 16:35:00|9275.1|9265.1|9274.6|9264.6|9277.4|9267.4|9271.6|9261.6|211
1724431200000|2024-08-23 16:40:00|9274.9|9264.9|9271.4|9261.4|9275.6|9265.6|9268.9|9258.9|230
1724431500000|2024-08-23 16:45:00|9271.6|9261.6|9277.4|9267.4|9277.4|9267.4|9266.1|9256.1|266
1724431800000|2024-08-23 16:50:00|9277.6|9267.6|9285.9|9275.9|9289.4|9279.4|9277.6|9267.6|206
1724432100000|2024-08-23 16:55:00|9286.1|9276.1|9287.3|9277.3|9288.5|9278.5|9284.3|9274.3|220
1724432400000|2024-08-23 17:00:00|9287|9277|9284.8|9274.8|9287.5|9277.5|9282.6|9272.6|201
1724432700000|2024-08-23 17:05:00|9284.5|9274.5|9283.1|9273.1|9284.8|9274.8|9281.3|9271.3|124
1724433000000|2024-08-23 17:10:00|9283.4|9273.4|9283.5|9273.5|9283.6|9273.6|9277.5|9267.5|113
1724433300000|2024-08-23 17:15:00|9283.1|9273.1|9285.9|9275.9|9286|9276|9280|9270|107
1724433600000|2024-08-23 17:20:00|9286.3|9276.3|9291.4|9281.4|9291.5|9281.5|9285.8|9275.8|110
1724433900000|2024-08-23 17:25:00|9291.3|9281.3|9293.9|9283.9|9294.1|9284.1|9290.5|9280.5|40
1724434200000|2024-08-23 17:30:00|9294|9284|9299.5|9289.5|9299.5|9289.5|9294|9284|92
1724434500000|2024-08-23 17:35:00|9299|9289|9298.9|9288.9|9299.4|9289.4|9294.8|9284.8|113
1724434800000|2024-08-23 17:40:00|9299.3|9289.3|9298.9|9288.9|9300.3|9290.3|9298|9288|67
1724435100000|2024-08-23 17:45:00|9299.3|9289.3|9298.3|9288.3|9299.6|9289.6|9295.6|9285.6|109
1724435400000|2024-08-23 17:50:00|9298.1|9288.1|9302.6|9292.6|9302.6|9292.6|9297.3|9287.3|96
1724435700000|2024-08-23 17:55:00|9301.9|9291.9|9308.4|9286.4|9308.4|9291.9|9301.9|9283.9|9
1724732400000|2024-08-27 04:20:00|9368.3|9358.3|9368.5|9358.5|9369|9359|9366|9356|53
1724732700000|2024-08-27 04:25:00|9368.3|9358.3|9367.8|9357.8|9369|9359|9365|9355|31
1724733000000|2024-08-27 04:30:00|9367.5|9357.5|9365|9355|9368.5|9358.5|9364.3|9354.3|51
1724733300000|2024-08-27 04:35:00|9364.5|9354.5|9360|9350|9364.5|9354.5|9360|9350|40
1724733600000|2024-08-27 04:40:00|9360.3|9350.3|9352.5|9342.5|9361.3|9351.3|9351.5|9341.5|58
1724733900000|2024-08-27 04:45:00|9352.8|9342.8|9353|9343|9354.5|9344.5|9351.8|9341.8|57
1724734200000|2024-08-27 04:50:00|9353.3|9343.3|9357.8|9347.8|9357.8|9347.8|9353|9343|52
1724734500000|2024-08-27 04:55:00|9358|9348|9361.5|9351.5|9362.5|9352.5|9357.8|9347.8|51
1724734800000|2024-08-27 05:00:00|9361.3|9351.3|9369|9359|9369|9359|9358.8|9348.8|117
1724735100000|2024-08-27 05:05:00|9369.3|9359.3|9369.3|9359.3|9374.3|9364.3|9368.5|9358.5|101
1724735400000|2024-08-27 05:10:00|9369.5|9359.5|9372.3|9362.3|9376|9366|9369.5|9359.5|127
1724735700000|2024-08-27 05:15:00|9372.5|9362.5|9372|9362|9372.5|9362.5|9368.3|9358.3|61
1724736000000|2024-08-27 05:20:00|9371.8|9361.8|9376.3|9366.3|9376.5|9366.5|9370.3|9360.3|67
1724736300000|2024-08-27 05:25:00|9376|9366|9382.8|9362.8|9382.8|9369.3|9376|9361.5|56
1724736600000|2024-08-27 05:30:00|9383.3|9363.3|9381.8|9371.8|9389|9374.5|9376.3|9363.3|211
1724736900000|2024-08-27 05:35:00|9382|9372|9380.3|9370.3|9386.3|9376.3|9379|9369|216
1724737200000|2024-08-27 05:40:00|9380.5|9370.5|9382.5|9372.5|9386|9376|9380.3|9370.3|197
1724737500000|2024-08-27 05:45:00|9382.8|9372.8|9387.3|9377.3|9388.5|9378.5|9378.5|9368.5|190
1724737800000|2024-08-27 05:50:00|9387.5|9377.5|9396.5|9386.5|9398|9388|9385|9375|281
1724738100000|2024-08-27 05:55:00|9396.8|9386.8|9397.3|9387.3|9400|9390|9395.8|9385.8|120
1724738400000|2024-08-27 06:00:00|9397|9387|9399.8|9389.8|9402.5|9392.5|9393.5|9383.5|225
1724738700000|2024-08-27 06:05:00|9399.5|9389.5|9390.8|9380.8|9400.3|9390.3|9388.8|9378.8|161
1724739000000|2024-08-27 06:10:00|9391.3|9381.3|9385|9375|9396.3|9386.3|9384.3|9374.3|241
1724739300000|2024-08-27 06:15:00|9385.3|9375.3|9387.3|9377.3|9390.8|9380.8|9384.5|9374.5|195
1724739600000|2024-08-27 06:20:00|9387.5|9377.5|9383.5|9373.5|9393|9383|9378.8|9368.8|193
1724739900000|2024-08-27 06:25:00|9383.8|9373.8|9372|9362|9387.3|9377.3|9371|9358.8|201
1724740200000|2024-08-27 06:30:00|9371.8|9361.8|9363|9353|9371.8|9361.8|9356.5|9346.5|238
1724740500000|2024-08-27 06:35:00|9362.8|9352.8|9361|9351|9369.5|9359.5|9358.8|9348.8|161
1724740800000|2024-08-27 06:40:00|9361.3|9351.3|9356.5|9346.5|9361.3|9351.3|9354|9344|171
1724741100000|2024-08-27 06:45:00|9356.8|9346.8|9356.8|9346.8|9362|9352|9351.3|9341.3|185
1724741400000|2024-08-27 06:50:00|9356.3|9346.3|9369|9359|9370.5|9360.5|9354.8|9344.8|206
1724741700000|2024-08-27 06:55:00|9369.3|9359.3|9373.1|9353.1|9375.4|9364.6|9367.4|9352.6|190
1724742000000|2024-08-27 07:00:00|9373.4|9353.4|9355.5|9345.5|9378.6|9364.1|9351.1|9341.1|299
1724742300000|2024-08-27 07:05:00|9355.1|9345.1|9357.1|9347.1|9358.4|9348.4|9347.9|9337.9|232
1724742600000|2024-08-27 07:10:00|9356.9|9346.9|9349.6|9339.6|9357.4|9347.4|9343.9|9333.9|178
1724742900000|2024-08-27 07:15:00|9349.9|9339.9|9355.9|9345.9|9358.1|9348.1|9349.9|9339.9|186
1724743200000|2024-08-27 07:20:00|9355.6|9345.6|9355.4|9345.4|9357.4|9347.4|9337.9|9327.9|233
1724743500000|2024-08-27 07:25:00|9355.1|9345.1|9351.6|9341.6|9358.4|9348.4|9346.9|9336.9|215
1724743800000|2024-08-27 07:30:00|9352.1|9342.1|9358.6|9348.6|9359.9|9349.9|9347.8|9337.8|263
1724744100000|2024-08-27 07:35:00|9358.4|9348.4|9357.9|9347.9|9362.6|9352.6|9357.1|9347.1|208
1724744400000|2024-08-27 07:40:00|9358.1|9348.1|9352.6|9342.6|9358.6|9348.6|9347.6|9337.6|197
1724744700000|2024-08-27 07:45:00|9352.9|9342.9|9360.9|9350.9|9360.9|9350.9|9347.4|9337.4|162
1724745000000|2024-08-27 07:50:00|9361.1|9351.1|9366.1|9356.1|9367.9|9357.9|9358.4|9348.4|198
1724745300000|2024-08-27 07:55:00|9365.9|9355.9|9357.9|9347.9|9370.1|9360.1|9354.6|9344.6|173
1724745600000|2024-08-27 08:00:00|9357.6|9347.6|9359.3|9349.3|9365.9|9355.9|9349.4|9339.4|345
1724745900000|2024-08-27 08:05:00|9359.5|9349.5|9372.1|9362.1|9374.6|9364.6|9357.6|9347.6|182
1724746200000|2024-08-27 08:10:00|9372.4|9362.4|9365.6|9355.6|9374.6|9364.6|9364.1|9354.1|155
1724746500000|2024-08-27 08:15:00|9365.9|9355.9|9372.9|9362.9|9374.1|9364.1|9364.6|9354.6|143
1724746800000|2024-08-27 08:20:00|9372.6|9362.6|9387.6|9377.6|9389.4|9379.4|9370.9|9360.9|160
1724747100000|2024-08-27 08:25:00|9387.4|9377.4|9389.1|9379.1|9389.9|9379.9|9381.9|9371.9|139
1724747400000|2024-08-27 08:30:00|9388.9|9378.9|9391.6|9381.6|9391.6|9381.6|9386.4|9376.4|142
1724747700000|2024-08-27 08:35:00|9392.1|9382.1|9394.4|9384.4|9394.4|9384.4|9384.9|9374.9|109
1724748000000|2024-08-27 08:40:00|9394.1|9384.1|9391.9|9381.9|9394.1|9384.1|9390.9|9380.9|82
1724748300000|2024-08-27 08:45:00|9392.1|9382.1|9397.9|9387.9|9398.1|9388.1|9391.9|9381.9|136
1724748600000|2024-08-27 08:50:00|9398.1|9388.1|9401.9|9391.9|9404.6|9394.6|9397.9|9387.9|101
1724748900000|2024-08-27 08:55:00|9401.6|9391.6|9401.9|9391.9|9403.6|9393.6|9391.4|9381.4|118
1724749200000|2024-08-27 09:00:00|9401.6|9391.6|9403.4|9393.4|9404.4|9394.4|9400.9|9390.9|106
1724749500000|2024-08-27 09:05:00|9403.6|9393.6|9422.6|9412.6|9422.9|9412.9|9402.9|9392.9|185
1724749800000|2024-08-27 09:10:00|9422.4|9412.4|9413.4|9403.4|9422.4|9412.4|9406.9|9396.9|170
1724750100000|2024-08-27 09:15:00|9413.1|9403.1|9418.6|9408.6|9420.6|9410.6|9412.4|9402.4|144
1724750400000|2024-08-27 09:20:00|9418.4|9408.4|9415.4|9405.4|9418.4|9408.4|9412.4|9402.4|127
1724750700000|2024-08-27 09:25:00|9415.1|9405.1|9411.4|9401.4|9418.9|9408.9|9407.9|9397.9|128
1724751000000|2024-08-27 09:30:00|9411.1|9401.1|9411.6|9401.6|9413.4|9403.4|9408.6|9398.6|101
1724751300000|2024-08-27 09:35:00|9411.4|9401.4|9400.9|9390.9|9411.9|9401.9|9400.9|9390.9|100
1724751600000|2024-08-27 09:40:00|9401.1|9391.1|9399.1|9389.1|9401.1|9391.1|9390.6|9380.6|122
1724751900000|2024-08-27 09:45:00|9399.4|9389.4|9389.1|9379.1|9400.1|9390.1|9387.6|9377.6|107
1724752200000|2024-08-27 09:50:00|9389.4|9379.4|9388.1|9378.1|9400.4|9390.4|9388.1|9378.1|124
1724752500000|2024-08-27 09:55:00|9387.9|9377.9|9382.4|9372.4|9392.6|9382.6|9380.9|9370.9|89
1724752800000|2024-08-27 10:00:00|9382.1|9372.1|9380.9|9370.9|9382.9|9372.9|9376.4|9366.4|115
1724753100000|2024-08-27 10:05:00|9381.1|9371.1|9376.1|9366.1|9381.1|9371.1|9376.1|9366.1|78
1724753400000|2024-08-27 10:10:00|9375.9|9365.9|9372.6|9362.6|9377.4|9367.4|9371.6|9361.6|74
1724753700000|2024-08-27 10:15:00|9370.9|9360.9|9366.1|9356.1|9372.9|9362.9|9363.9|9353.9|86
1724754000000|2024-08-27 10:20:00|9365.9|9355.9|9362.6|9352.6|9366.6|9356.6|9362.4|9352.4|101
1724754300000|2024-08-27 10:25:00|9362.4|9352.4|9353.4|9343.4|9363.1|9353.1|9353.4|9343.4|112
1724754600000|2024-08-27 10:30:00|9353.1|9343.1|9370.1|9360.1|9370.1|9360.1|9350.6|9340.6|152
1724754900000|2024-08-27 10:35:00|9370.4|9360.4|9372.4|9362.4|9373.9|9363.9|9369.4|9359.4|114
1724755200000|2024-08-27 10:40:00|9372.1|9362.1|9371.4|9361.4|9375.4|9365.4|9371.4|9361.4|135
1724755500000|2024-08-27 10:45:00|9371.1|9361.1|9374.1|9364.1|9376.1|9366.1|9370.9|9360.9|86
1724755800000|2024-08-27 10:50:00|9374.4|9364.4|9371.9|9361.9|9375.6|9365.6|9368.1|9358.1|101
1724756100000|2024-08-27 10:55:00|9372.1|9362.1|9373.6|9363.6|9376.1|9366.1|9369.4|9359.4|113
1724756400000|2024-08-27 11:00:00|9373.4|9363.4|9378.4|9368.4|9379.9|9369.9|9371.4|9361.4|173
1724756700000|2024-08-27 11:05:00|9378.1|9368.1|9380.9|9370.9|9381.6|9371.6|9376.4|9366.4|118
1724757000000|2024-08-27 11:10:00|9381.1|9371.1|9381.6|9371.6|9383.9|9373.9|9379.6|9369.6|89
1724757300000|2024-08-27 11:15:00|9381.9|9371.9|9387.4|9377.4|9388.6|9378.6|9380.6|9370.6|84
1724757600000|2024-08-27 11:20:00|9386.9|9376.9|9388.9|9378.9|9390.9|9380.9|9386.9|9376.9|78
1724757900000|2024-08-27 11:25:00|9389.4|9379.4|9388.1|9378.1|9390.6|9380.6|9386.1|9376.1|85
1724758200000|2024-08-27 11:30:00|9388.4|9378.4|9381.4|9371.4|9391.1|9381.1|9377.6|9367.6|241
1724758500000|2024-08-27 11:35:00|9381.1|9371.1|9383.4|9373.4|9387.1|9377.1|9380.4|9370.4|150
1724758800000|2024-08-27 11:40:00|9383.6|9373.6|9391.6|9381.6|9392.6|9382.6|9383.6|9373.6|117
1724759100000|2024-08-27 11:45:00|9391.4|9381.4|9390.1|9380.1|9393.6|9383.6|9386.9|9376.9|101
1724759400000|2024-08-27 11:50:00|9390.6|9380.6|9402.6|9392.6|9403.6|9393.6|9390.6|9380.6|174
1724759700000|2024-08-27 11:55:00|9402.9|9392.9|9411.4|9401.4|9411.4|9401.4|9402.1|9392.1|179
1724760000000|2024-08-27 12:00:00|9411.6|9401.6|9415.4|9405.4|9416.6|9406.6|9408.6|9398.6|247
1724760300000|2024-08-27 12:05:00|9415.1|9405.1|9405.9|9395.9|9419.1|9409.1|9405.9|9395.9|236
1724760600000|2024-08-27 12:10:00|9405.6|9395.6|9398.9|9388.9|9407.1|9397.1|9392.1|9382.1|322
1724760900000|2024-08-27 12:15:00|9399.1|9389.1|9385.1|9375.1|9399.1|9389.1|9383.6|9373.6|177
1724761200000|2024-08-27 12:20:00|9385.4|9375.4|9384.6|9374.6|9385.9|9375.9|9377.4|9367.4|239
1724761500000|2024-08-27 12:25:00|9384.4|9374.4|9386.5|9376.5|9388.4|9378.4|9382.9|9372.9|154
1724761800000|2024-08-27 12:30:00|9386.4|9376.4|9379.8|9369.8|9386.4|9376.4|9377.4|9367.4|183
1724762100000|2024-08-27 12:35:00|9379.5|9369.5|9387|9377|9388|9378|9379.3|9369.3|178
1724762400000|2024-08-27 12:40:00|9386.8|9376.8|9392.5|9382.5|9394.8|9384.8|9386.5|9376.5|183
1724762700000|2024-08-27 12:45:00|9393|9383|9392.4|9382.4|9395.5|9385.5|9391.3|9381.3|152
1724763000000|2024-08-27 12:50:00|9392.1|9382.1|9397.8|9387.8|9399.8|9389.8|9388.5|9378.5|175
1724763300000|2024-08-27 12:55:00|9397.5|9387.5|9398.5|9388.5|9401.5|9391.5|9396.8|9386.8|208
1724763600000|2024-08-27 13:00:00|9398.8|9388.8|9400.3|9390.3|9408.8|9398.8|9394.1|9384.1|417
1724763900000|2024-08-27 13:05:00|9400.1|9390.1|9411.3|9401.3|9412.3|9402.3|9399.3|9389.3|336
1724764200000|2024-08-27 13:10:00|9411|9401|9409.8|9399.8|9418.6|9408.6|9402.5|9392.5|315
1724764500000|2024-08-27 13:15:00|9409.6|9399.6|9406.8|9396.8|9414.3|9404.3|9403.9|9393.9|265
1724764800000|2024-08-27 13:20:00|9406.6|9396.6|9403.8|9393.8|9406.6|9396.6|9399.3|9389.3|353
1724765100000|2024-08-27 13:25:00|9403.5|9393.5|9407|9397|9407.5|9397.5|9396.5|9386.5|202
1724765400000|2024-08-27 13:30:00|9407.3|9397.3|9412|9402|9414.3|9404.3|9402.5|9392.5|334
1724765700000|2024-08-27 13:35:00|9412.3|9402.3|9419.3|9409.3|9424|9414|9411.5|9401.5|361
1724766000000|2024-08-27 13:40:00|9419.5|9409.5|9411|9401|9420|9410|9408.3|9398.3|302
1724766300000|2024-08-27 13:45:00|9411.3|9401.3|9416.8|9406.8|9418.3|9408.3|9409|9399|309
1724766600000|2024-08-27 13:50:00|9417|9407|9421.8|9411.8|9425.1|9415.1|9416.8|9406.8|250
1724766900000|2024-08-27 13:55:00|9422|9412|9418.9|9408.9|9425.3|9415.3|9418.3|9408.3|203
1724767200000|2024-08-27 14:00:00|9418.8|9408.8|9417.8|9407.8|9419.3|9409.3|9404.3|9394.3|451
1724767500000|2024-08-27 14:05:00|9418|9408|9412|9402|9419.9|9409.9|9409.5|9399.5|283
1724767800000|2024-08-27 14:10:00|9412.4|9402.4|9412.8|9402.8|9419.3|9409.3|9411|9401|380
1724768100000|2024-08-27 14:15:00|9413|9403|9426.3|9416.3|9426.8|9416.8|9407|9397|344
1724768400000|2024-08-27 14:20:00|9425.5|9415.5|9431|9421|9431.8|9421.8|9421.8|9411.8|233
1724768700000|2024-08-27 14:25:00|9431.3|9421.3|9432.9|9422.9|9433.1|9423.1|9426.4|9416.4|232
1724769000000|2024-08-27 14:30:00|9432.6|9422.6|9424.3|9414.3|9440.5|9430.5|9423.3|9413.3|290
1724769300000|2024-08-27 14:35:00|9424.5|9414.5|9429.5|9419.5|9431.3|9421.3|9422.8|9412.8|321
1724769600000|2024-08-27 14:40:00|9429.1|9419.1|9432.5|9422.5|9433|9423|9427.8|9417.8|282
1724769900000|2024-08-27 14:45:00|9432.6|9422.6|9437.8|9427.8|9438.5|9428.5|9428.5|9418.5|237
1724770200000|2024-08-27 14:50:00|9437.5|9427.5|9442|9432|9443|9433|9435.3|9425.3|225
1724770500000|2024-08-27 14:55:00|9441.8|9431.8|9439.8|9429.8|9442|9432|9435.9|9425.9|265
1724770800000|2024-08-27 15:00:00|9439.5|9429.5|9443.5|9433.5|9446.5|9436.5|9437.3|9427.3|233
1724771100000|2024-08-27 15:05:00|9443.8|9433.8|9450.9|9440.9|9451.6|9441.6|9441.3|9431.3|226
1724771400000|2024-08-27 15:10:00|9451.1|9441.1|9450.5|9440.5|9451.1|9441.1|9443.8|9433.8|211
1724771700000|2024-08-27 15:15:00|9450.8|9440.8|9450.5|9440.5|9452|9442|9446.8|9436.8|201
1724772000000|2024-08-27 15:20:00|9450.8|9440.8|9453.5|9443.5|9458.3|9448.3|9450.3|9440.3|196
1724772300000|2024-08-27 15:25:00|9453.3|9443.3|9456.3|9446.3|9458.4|9448.4|9451.6|9441.6|256
1724772600000|2024-08-27 15:30:00|9456.1|9446.1|9442|9432|9456.3|9446.3|9436.5|9426.5|328
1724772900000|2024-08-27 15:35:00|9442.5|9432.5|9446.8|9436.8|9451.6|9441.6|9441.5|9431.5|230
1724773200000|2024-08-27 15:40:00|9446.6|9436.6|9444.5|9434.5|9447|9437|9436.5|9426.5|211
1724773500000|2024-08-27 15:45:00|9444.6|9434.6|9454.3|9444.3|9455.6|9445.6|9444.6|9434.6|285
1724773800000|2024-08-27 15:50:00|9454|9444|9445|9435|9454.5|9444.5|9442.5|9432.5|230
1724774100000|2024-08-27 15:55:00|9444.9|9434.9|9443.6|9433.6|9447.8|9437.8|9442.8|9432.8|195
1724774400000|2024-08-27 16:00:00|9443.4|9433.4|9442.9|9432.9|9447.3|9437.3|9442.8|9432.8|88
1724774700000|2024-08-27 16:05:00|9442.8|9432.8|9440.4|9430.4|9442.9|9432.9|9436|9426|122
1724775000000|2024-08-27 16:10:00|9440.1|9430.1|9442.9|9432.9|9444.1|9434.1|9438.6|9428.6|115
1724775300000|2024-08-27 16:15:00|9443|9433|9439.4|9429.4|9445.5|9435.5|9437.8|9427.8|109
1724775600000|2024-08-27 16:20:00|9438.9|9428.9|9438.3|9428.3|9439.4|9429.4|9435.9|9425.9|71
1724775900000|2024-08-27 16:25:00|9438.5|9428.5|9437.8|9427.8|9439.8|9429.8|9435.9|9425.9|82
1724776200000|2024-08-27 16:30:00|9438.3|9428.3|9437.8|9427.8|9439.5|9429.5|9435.8|9425.8|110
1724776500000|2024-08-27 16:35:00|9438|9428|9437.3|9427.3|9441.4|9431.4|9436.9|9426.9|127
1724776800000|2024-08-27 16:40:00|9437.5|9427.5|9434.6|9424.6|9437.8|9427.8|9434|9424|74
1724777100000|2024-08-27 16:45:00|9434.4|9424.4|9433|9423|9435.1|9425.1|9430.3|9420.3|105
1724777400000|2024-08-27 16:50:00|9433.3|9423.3|9430.8|9420.8|9434.5|9424.5|9430.5|9420.5|98
1724777700000|2024-08-27 16:55:00|9430.5|9420.5|9429.9|9419.9|9433.6|9423.6|9429.9|9419.9|159
1724778000000|2024-08-27 17:00:00|9429.4|9419.4|9426.5|9416.5|9429.6|9419.6|9416.1|9406.1|204
1724778300000|2024-08-27 17:05:00|9426.8|9416.8|9426.4|9416.4|9431.3|9421.3|9426.1|9416.1|145
1724778600000|2024-08-27 17:10:00|9426.8|9416.8|9428|9418|9428.3|9418.3|9425.1|9415.1|96
1724778900000|2024-08-27 17:15:00|9428.3|9418.3|9427.1|9417.1|9430.5|9420.5|9426.6|9416.6|91
1724779200000|2024-08-27 17:20:00|9427.4|9417.4|9424.8|9414.8|9429.8|9419.8|9424.4|9414.4|84
1724779500000|2024-08-27 17:25:00|9425.1|9415.1|9425.5|9415.5|9426.9|9416.9|9423.9|9413.9|64
1724779800000|2024-08-27 17:30:00|9425.3|9415.3|9425.9|9415.9|9429.1|9419.1|9424.8|9414.8|61
1724780100000|2024-08-27 17:35:00|9425.8|9415.8|9430.4|9420.4|9430.6|9420.6|9425.5|9415.5|50
1724780400000|2024-08-27 17:40:00|9430.9|9420.9|9428.3|9418.3|9431.4|9421.4|9426.6|9416.6|78
1724780700000|2024-08-27 17:45:00|9428.4|9418.4|9424.8|9414.8|9429.9|9419.9|9423.4|9413.4|71
1724781000000|2024-08-27 17:50:00|9424.9|9414.9|9421.9|9411.9|9426.8|9416.8|9420.8|9410.8|113
1724781300000|2024-08-27 17:55:00|9421.6|9411.6|9429.3|9407.3|9430.9|9412.1|9421.6|9403.1|39
1724803200000|2024-08-28 00:00:00|9424.9|9404.9|9421.9|9401.9|9427.9|9411|9419.6|9401.9|40
1724803500000|2024-08-28 00:05:00|9422.1|9402.1|9415.9|9405.9|9422.1|9407.9|9415.3|9400.4|34
1724803800000|2024-08-28 00:10:00|9416.1|9406.1|9417.6|9407.6|9419.4|9409.4|9416.1|9406.1|37
1724804100000|2024-08-28 00:15:00|9417.4|9407.4|9415.6|9405.6|9419.4|9409.4|9415.6|9405.6|34
1724804400000|2024-08-28 00:20:00|9415.5|9405.5|9414.3|9404.3|9416.8|9406.8|9414.3|9404.3|34
1724804700000|2024-08-28 00:25:00|9414.4|9404.4|9416.4|9406.4|9419|9409|9414.4|9404.4|47
1724805000000|2024-08-28 00:30:00|9416.1|9406.1|9414.5|9404.5|9417.4|9407.4|9414.5|9404.5|54
1724805300000|2024-08-28 00:35:00|9414.8|9404.8|9414|9404|9416.9|9406.9|9414|9404|33
1724805600000|2024-08-28 00:40:00|9414.3|9404.3|9413.9|9403.9|9416.1|9406.1|9411.9|9401.9|56
1724805900000|2024-08-28 00:45:00|9414.1|9404.1|9415.4|9405.4|9416.6|9406.6|9413.9|9403.9|60
1724806200000|2024-08-28 00:50:00|9415.3|9405.3|9412.6|9402.6|9416.1|9406.1|9412.6|9402.6|41
1724806500000|2024-08-28 00:55:00|9412.9|9402.9|9422.3|9402.3|9423|9406.8|9412.4|9401|73
1724806800000|2024-08-28 01:00:00|9421.8|9401.8|9410.9|9400.9|9425.8|9406|9408|9394.8|299
1724807100000|2024-08-28 01:05:00|9410|9400|9406.9|9396.9|9413|9403|9406.4|9396.4|224
1724807400000|2024-08-28 01:10:00|9407.1|9397.1|9408.4|9398.4|9410.1|9400.1|9406.9|9396.9|154
1724807700000|2024-08-28 01:15:00|9408.5|9398.5|9403.8|9393.8|9408.9|9398.9|9401.1|9391.1|191
1724808000000|2024-08-28 01:20:00|9403.9|9393.9|9406.9|9396.9|9407.3|9397.3|9400.9|9390.9|157
1724808300000|2024-08-28 01:25:00|9406.6|9396.6|9400.8|9390.8|9407.3|9397.3|9399.9|9389.9|108
1724808600000|2024-08-28 01:30:00|9401.1|9391.1|9406.1|9396.1|9406.5|9396.5|9399.1|9389.1|224
1724808900000|2024-08-28 01:35:00|9406.4|9396.4|9394|9384|9406.4|9396.4|9391.3|9381.3|283
1724809200000|2024-08-28 01:40:00|9393.8|9383.8|9395|9385|9396.9|9386.9|9388.6|9378.6|184
1724809500000|2024-08-28 01:45:00|9394.9|9384.9|9387.1|9377.1|9397.9|9387.9|9387.1|9377.1|158
1724809800000|2024-08-28 01:50:00|9386.9|9376.9|9380.5|9370.5|9387.5|9377.5|9379.4|9369.4|209
1724810100000|2024-08-28 01:55:00|9380.3|9370.3|9383.4|9373.4|9385.4|9375.4|9379.8|9369.8|170
1724810400000|2024-08-28 02:00:00|9383.1|9373.1|9377.9|9367.9|9385.4|9375.4|9376.1|9366.1|217
1724810700000|2024-08-28 02:05:00|9378.1|9368.1|9372.4|9362.4|9381.6|9371.6|9371.9|9361.9|225
1724811000000|2024-08-28 02:10:00|9372.6|9362.6|9370.9|9360.9|9378.9|9368.9|9370.9|9360.9|189
1724811300000|2024-08-28 02:15:00|9370.6|9360.6|9372.6|9362.6|9373.1|9363.1|9368.9|9358.9|71
1724811600000|2024-08-28 02:20:00|9372.9|9362.9|9371.4|9361.4|9373.5|9363.5|9371.4|9361.4|54
1724811900000|2024-08-28 02:25:00|9370.8|9360.8|9366.9|9356.9|9371.1|9361.1|9366.9|9356.9|69
1724812200000|2024-08-28 02:30:00|9367|9357|9366.6|9356.6|9371.9|9361.9|9365.4|9355.4|243
1724812500000|2024-08-28 02:35:00|9366.4|9356.4|9367.4|9357.4|9372.6|9362.6|9365.9|9355.9|185
1724812800000|2024-08-28 02:40:00|9367.6|9357.6|9379.1|9369.1|9379.6|9369.6|9367.6|9357.6|198
1724813100000|2024-08-28 02:45:00|9378.8|9368.8|9380.9|9370.9|9384.3|9374.3|9376.6|9366.6|192
1724813400000|2024-08-28 02:50:00|9381.1|9371.1|9384.8|9374.8|9387.8|9377.8|9379.4|9369.4|149
1724813700000|2024-08-28 02:55:00|9385.1|9375.1|9375.6|9365.6|9386|9376|9375.6|9365.6|159
1724814000000|2024-08-28 03:00:00|9375.1|9365.1|9377|9367|9379.8|9369.8|9375.1|9365.1|122
1724814300000|2024-08-28 03:05:00|9376.9|9366.9|9372.6|9362.6|9377.6|9367.6|9371.9|9361.9|162
1724814600000|2024-08-28 03:10:00|9372.9|9362.9|9371.9|9361.9|9374.6|9364.6|9369.6|9359.6|101
1724814900000|2024-08-28 03:15:00|9371.6|9361.6|9371.6|9361.6|9374|9364|9367.6|9357.6|132
1724815200000|2024-08-28 03:20:00|9371.1|9361.1|9376.5|9366.5|9380|9370|9370.4|9360.4|131
1724815500000|2024-08-28 03:25:00|9376.9|9366.9|9384.3|9364.3|9386|9372.9|9376.9|9364.3|124
1724815800000|2024-08-28 03:30:00|9383.8|9363.8|9380.6|9370.6|9384.5|9371.1|9378.9|9363.3|58
1724816100000|2024-08-28 03:35:00|9381.1|9371.1|9383.1|9373.1|9384.6|9374.6|9380.6|9370.6|26
1724816400000|2024-08-28 03:40:00|9382.9|9372.9|9383.1|9373.1|9385.4|9375.4|9382.9|9372.9|31
1724816700000|2024-08-28 03:45:00|9383.5|9373.5|9380.6|9370.6|9384.3|9374.3|9380.6|9370.6|34
1724817000000|2024-08-28 03:50:00|9380.9|9370.9|9379.9|9369.9|9381.1|9371.1|9379.9|9369.9|12
1724817300000|2024-08-28 03:55:00|9380|9370|9379.9|9369.9|9380.5|9370.5|9379.5|9369.5|22
1724817600000|2024-08-28 04:00:00|9380|9370|9376.9|9366.9|9380|9370|9376.9|9366.9|20
1724817900000|2024-08-28 04:05:00|9376.6|9366.6|9375.9|9365.9|9376.8|9366.8|9375.3|9365.3|15
1724818200000|2024-08-28 04:10:00|9375.8|9365.8|9377.5|9367.5|9378.4|9368.4|9375.8|9365.8|34
1724818500000|2024-08-28 04:15:00|9377.6|9367.6|9377.6|9367.6|9378.3|9368.3|9377.3|9367.3|18
1724818800000|2024-08-28 04:20:00|9377.8|9367.8|9379.9|9369.9|9380.4|9370.4|9377.8|9367.8|13
1724819100000|2024-08-28 04:25:00|9379.6|9369.6|9381.5|9371.5|9381.5|9371.5|9378.1|9368.1|35
1724819400000|2024-08-28 04:30:00|9381.8|9371.8|9379.6|9369.6|9382.5|9372.5|9379.5|9369.5|24
1724819700000|2024-08-28 04:35:00|9379.9|9369.9|9373.4|9363.4|9379.9|9369.9|9373.4|9363.4|34
1724820000000|2024-08-28 04:40:00|9373.8|9363.8|9373.6|9363.6|9374.9|9364.9|9372.4|9362.4|41
1724820300000|2024-08-28 04:45:00|9373.8|9363.8|9371.6|9361.6|9373.8|9363.8|9371.6|9361.6|26
1724820600000|2024-08-28 04:50:00|9371.4|9361.4|9368.9|9358.9|9371.4|9361.4|9368.4|9358.4|34
1724820900000|2024-08-28 04:55:00|9369.1|9359.1|9368.1|9358.1|9370.4|9360.4|9367.9|9357.9|33
1724821200000|2024-08-28 05:00:00|9368.3|9358.3|9368.6|9358.6|9369.1|9359.1|9367.3|9357.3|57
1724821500000|2024-08-28 05:05:00|9368.4|9358.4|9364.1|9354.1|9368.4|9358.4|9361.4|9351.4|68
1724821800000|2024-08-28 05:10:00|9364.4|9354.4|9362.8|9352.8|9364.6|9354.6|9362.1|9352.1|78
1724822100000|2024-08-28 05:15:00|9363.1|9353.1|9358.9|9348.9|9364.1|9354.1|9358.5|9348.5|58
1724822400000|2024-08-28 05:20:00|9358.6|9348.6|9356.4|9346.4|9359.4|9349.4|9356.1|9346.1|54
1724822700000|2024-08-28 05:25:00|9356.6|9346.6|9357.3|9337.3|9361.3|9347.4|9352.6|9336.8|66
1724823000000|2024-08-28 05:30:00|9357.8|9337.8|9338.3|9328.3|9359.3|9339.3|9335.6|9325.6|380
1724823300000|2024-08-28 05:35:00|9338.6|9328.6|9347.6|9337.6|9349.6|9339.6|9336.6|9323.9|278
1724823600000|2024-08-28 05:40:00|9347.1|9337.1|9339.4|9329.4|9348.4|9338.4|9338.9|9328.9|197
1724823900000|2024-08-28 05:45:00|9339.1|9329.1|9331.6|9321.6|9339.1|9329.1|9328.5|9318.5|282
1724824200000|2024-08-28 05:50:00|9331.4|9321.4|9332.6|9322.6|9338|9328|9329.4|9319.4|174
1724824500000|2024-08-28 05:55:00|9332.9|9322.9|9333.9|9323.9|9335.8|9325.8|9328.8|9318.8|233
1724824800000|2024-08-28 06:00:00|9333.6|9323.6|9331|9321|9337.8|9327.8|9328.6|9318.6|243
1724825100000|2024-08-28 06:05:00|9330.9|9320.9|9328.8|9318.8|9335.8|9325.8|9328.4|9318.4|156
1724825400000|2024-08-28 06:10:00|9328.9|9318.9|9328.1|9318.1|9333.1|9323.1|9325.8|9315.8|168
1724825700000|2024-08-28 06:15:00|9327.9|9317.9|9332.1|9322.1|9337.6|9327.6|9326.9|9316.9|176
1724826000000|2024-08-28 06:20:00|9332.4|9322.4|9337.4|9327.4|9340.6|9330.6|9332.4|9322.4|218
1724826300000|2024-08-28 06:25:00|9337.1|9327.1|9347.6|9337.6|9347.9|9337.9|9333.4|9323.4|198
1724826600000|2024-08-28 06:30:00|9347.4|9337.4|9344.9|9334.9|9347.4|9337.4|9341.8|9331.8|187
1724826900000|2024-08-28 06:35:00|9345.3|9335.3|9330.9|9320.9|9346.4|9336.4|9330.8|9320.8|187
1724827200000|2024-08-28 06:40:00|9330.5|9320.5|9327.4|9317.4|9330.5|9320.5|9323|9313|260
1724827500000|2024-08-28 06:45:00|9326.9|9316.9|9333.9|9323.9|9336.3|9326.3|9324.4|9314.4|261
1724827800000|2024-08-28 06:50:00|9333.6|9323.6|9336.9|9326.9|9341.4|9331.4|9332.9|9322.9|169
1724828100000|2024-08-28 06:55:00|9337.1|9327.1|9331.6|9311.6|9339.9|9329.8|9331.6|9311.6|312
1724828400000|2024-08-28 07:00:00|9332.4|9312.4|9328.8|9318.8|9340.9|9327.6|9326.6|9309.1|257
1724828700000|2024-08-28 07:05:00|9328.9|9318.9|9333.3|9323.3|9338|9328|9325|9315|219
1724829000000|2024-08-28 07:10:00|9333.5|9323.5|9324|9314|9336.6|9326.6|9323.9|9313.9|133
1724829300000|2024-08-28 07:15:00|9324.3|9314.3|9327.5|9317.5|9334.8|9324.8|9324.3|9314.3|131
1724829600000|2024-08-28 07:20:00|9327.3|9317.3|9326.8|9316.8|9331.8|9321.8|9323.9|9313.9|174
1724829900000|2024-08-28 07:25:00|9326.9|9316.9|9324.4|9314.4|9327.1|9317.1|9319.8|9309.8|87
1724830200000|2024-08-28 07:30:00|9324.8|9314.8|9322|9312|9327.1|9317.1|9320.6|9310.6|134
1724830500000|2024-08-28 07:35:00|9321.8|9311.8|9330.3|9320.3|9330.5|9320.5|9320.8|9310.8|184
1724830800000|2024-08-28 07:40:00|9330|9320|9330.8|9320.8|9333|9323|9325.9|9315.9|142
1724831100000|2024-08-28 07:45:00|9330.5|9320.5|9318.8|9308.8|9330.5|9320.5|9314.5|9304.5|175
1724831400000|2024-08-28 07:50:00|9319.6|9309.6|9320.5|9310.5|9320.5|9310.5|9316|9306|88
1724831700000|2024-08-28 07:55:00|9320.4|9310.4|9319.9|9309.9|9326.3|9316.3|9317.4|9307.4|76
1724832000000|2024-08-28 08:00:00|9319.8|9309.8|9328.5|9318.5|9328.9|9318.9|9318.4|9308.4|216
1724832300000|2024-08-28 08:05:00|9328.3|9318.3|9316.1|9306.1|9334.3|9324.3|9316|9306|218
1724832600000|2024-08-28 08:10:00|9316.4|9306.4|9324.1|9314.1|9327.5|9317.5|9314.3|9304.3|167
1724832900000|2024-08-28 08:15:00|9323.6|9313.6|9326.4|9316.4|9332|9322|9322.6|9312.6|133
1724833200000|2024-08-28 08:20:00|9326.1|9316.1|9306.1|9296.1|9326.1|9316.1|9306.1|9296.1|177
1724833500000|2024-08-28 08:25:00|9305.9|9295.9|9295|9285|9305.9|9295.9|9289.8|9279.8|310
1724833800000|2024-08-28 08:30:00|9295.3|9285.3|9301.5|9291.5|9303.6|9293.6|9294.8|9284.8|227
1724834100000|2024-08-28 08:35:00|9301.4|9291.4|9306|9296|9311.1|9301.1|9300.6|9290.6|177
1724834400000|2024-08-28 08:40:00|9305.8|9295.8|9297.3|9287.3|9306.9|9296.9|9297|9287|105
1724834700000|2024-08-28 08:45:00|9297|9287|9303|9293|9307.1|9297.1|9296|9286|117
1724835000000|2024-08-28 08:50:00|9303.3|9293.3|9306.3|9296.3|9309.8|9299.8|9303.3|9293.3|112
1724835300000|2024-08-28 08:55:00|9306.1|9296.1|9310.8|9300.8|9311.8|9301.8|9306|9296|71
1724835600000|2024-08-28 09:00:00|9310.5|9300.5|9315.3|9305.3|9315.6|9305.6|9309.8|9299.8|113
1724835900000|2024-08-28 09:05:00|9315|9305|9319.1|9309.1|9321.8|9311.8|9311.1|9301.1|109
1724836200000|2024-08-28 09:10:00|9319.4|9309.4|9316.4|9306.4|9322.5|9312.5|9311.9|9301.9|118
1724836500000|2024-08-28 09:15:00|9316.5|9306.5|9313.1|9303.1|9317|9307|9311.1|9301.1|115
1724836800000|2024-08-28 09:20:00|9313|9303|9314.5|9304.5|9316.1|9306.1|9309.6|9299.6|74
1724837100000|2024-08-28 09:25:00|9314.4|9304.4|9315.1|9305.1|9319.3|9309.3|9313.1|9303.1|78
1724837400000|2024-08-28 09:30:00|9315.4|9305.4|9317|9307|9318|9308|9310.8|9300.8|92
1724837700000|2024-08-28 09:35:00|9317.4|9307.4|9315.3|9305.3|9317.4|9307.4|9312.9|9302.9|68
1724838000000|2024-08-28 09:40:00|9315|9305|9311|9301|9315.3|9305.3|9309|9299|80
1724838300000|2024-08-28 09:45:00|9311.3|9301.3|9306.4|9296.4|9311.9|9301.9|9306.4|9296.4|65
1724838600000|2024-08-28 09:50:00|9306.8|9296.8|9303.3|9293.3|9307.5|9297.5|9300.4|9290.4|88
1724838900000|2024-08-28 09:55:00|9303.1|9293.1|9298.8|9288.8|9305.4|9295.4|9297.5|9287.5|89
1724839200000|2024-08-28 10:00:00|9299|9289|9299.9|9289.9|9300.4|9290.4|9297.3|9287.3|99
1724839500000|2024-08-28 10:05:00|9300|9290|9302.3|9292.3|9304.3|9294.3|9298.8|9288.8|81
1724839800000|2024-08-28 10:10:00|9302.8|9292.8|9289.5|9279.5|9303|9293|9286.1|9276.1|134
1724840100000|2024-08-28 10:15:00|9289.3|9279.3|9272.9|9262.9|9289.3|9279.3|9271.4|9261.4|150
1724840400000|2024-08-28 10:20:00|9272.6|9262.6|9283.5|9273.5|9284.6|9274.6|9271.8|9261.8|129
1724840700000|2024-08-28 10:25:00|9283.8|9273.8|9283.8|9273.8|9286.9|9276.9|9282.8|9272.8|81
1724841000000|2024-08-28 10:30:00|9284.3|9274.3|9289.6|9279.6|9289.6|9279.6|9281.6|9271.6|84
1724841300000|2024-08-28 10:35:00|9289.4|9279.4|9285.4|9275.4|9289.4|9279.4|9283.5|9273.5|87
1724841600000|2024-08-28 10:40:00|9285.1|9275.1|9282.6|9272.6|9288.5|9278.5|9281.9|9271.9|101
1724841900000|2024-08-28 10:45:00|9282.5|9272.5|9282.5|9272.5|9284.1|9274.1|9279.3|9269.3|87
1724842200000|2024-08-28 10:50:00|9283.6|9273.6|9278|9268|9283.6|9273.6|9275.8|9265.8|101
1724842500000|2024-08-28 10:55:00|9277.9|9267.9|9279.3|9269.3|9280.5|9270.5|9274.1|9264.1|134
1724842800000|2024-08-28 11:00:00|9279.4|9269.4|9277.8|9267.8|9279.8|9269.8|9270.1|9260.1|164
1724843100000|2024-08-28 11:05:00|9278|9268|9280|9270|9280.8|9270.8|9274.3|9264.3|123
1724843400000|2024-08-28 11:10:00|9280.3|9270.3|9283|9273|9285.5|9275.5|9278.9|9268.9|157
1724843700000|2024-08-28 11:15:00|9282.5|9272.5|9277.5|9267.5|9283|9273|9276.8|9266.8|94
1724844000000|2024-08-28 11:20:00|9277.8|9267.8|9279.5|9269.5|9281.9|9271.9|9277|9267|67
1724844300000|2024-08-28 11:25:00|9279.8|9269.8|9277.1|9267.1|9281.3|9271.3|9273.8|9263.8|102
1724844600000|2024-08-28 11:30:00|9277.3|9267.3|9271.3|9261.3|9284|9274|9270.3|9260.3|193
1724844900000|2024-08-28 11:35:00|9271.5|9261.5|9273.9|9263.9|9275.9|9265.9|9269.8|9259.8|181
1724845200000|2024-08-28 11:40:00|9273.5|9263.5|9277.5|9267.5|9279.1|9269.1|9273|9263|110
1724845500000|2024-08-28 11:45:00|9277.3|9267.3|9263|9253|9277.3|9267.3|9261.1|9251.1|130
1724845800000|2024-08-28 11:50:00|9262.5|9252.5|9254.3|9244.3|9268.3|9258.3|9252.8|9242.8|235
1724846100000|2024-08-28 11:55:00|9254|9244|9256.8|9246.8|9262.5|9252.5|9252.3|9242.3|249
1724846400000|2024-08-28 12:00:00|9256.5|9246.5|9257.5|9247.5|9261.5|9251.5|9256.1|9246.1|217
1724846700000|2024-08-28 12:05:00|9257.3|9247.3|9253.3|9243.3|9262|9252|9253.3|9243.3|173
1724847000000|2024-08-28 12:10:00|9253.5|9243.5|9255.9|9245.9|9258|9248|9251.4|9241.4|162
1724847300000|2024-08-28 12:15:00|9255.8|9245.8|9257.4|9247.4|9259.9|9249.9|9254.5|9244.5|98
1724847600000|2024-08-28 12:20:00|9257.1|9247.1|9258.3|9248.3|9258.6|9248.6|9253.3|9243.3|161
1724847900000|2024-08-28 12:25:00|9258|9248|9254.8|9244.8|9260|9250|9253.4|9243.4|117
1724848200000|2024-08-28 12:30:00|9255|9245|9256.8|9246.8|9257.1|9247.1|9248.8|9238.8|168
1724848500000|2024-08-28 12:35:00|9256.5|9246.5|9257.8|9247.8|9257.8|9247.8|9249|9239|162
1724848800000|2024-08-28 12:40:00|9257.9|9247.9|9265.8|9255.8|9267.5|9257.5|9257.9|9247.9|178
1724849100000|2024-08-28 12:45:00|9266|9256|9264|9254|9267.8|9257.8|9263.3|9253.3|145
1724849400000|2024-08-28 12:50:00|9264.3|9254.3|9270.9|9260.9|9270.9|9260.9|9262.8|9252.8|168
1724849700000|2024-08-28 12:55:00|9270.6|9260.6|9264.8|9254.8|9271.3|9261.3|9264.8|9254.8|200
1724850000000|2024-08-28 13:00:00|9264.6|9254.6|9275.3|9265.3|9275.9|9265.9|9260|9250|424
1724850300000|2024-08-28 13:05:00|9274|9264|9273.5|9263.5|9277.4|9267.4|9268.5|9258.5|335
1724850600000|2024-08-28 13:10:00|9273.8|9263.8|9280|9270|9283.3|9273.3|9272.8|9262.8|311
1724850900000|2024-08-28 13:15:00|9280.3|9270.3|9279|9269|9283.8|9273.8|9276|9266|303
1724851200000|2024-08-28 13:20:00|9278.8|9268.8|9274.6|9264.6|9280.5|9270.5|9272.8|9262.8|218
1724851500000|2024-08-28 13:25:00|9274.5|9264.5|9286.8|9276.8|9287.3|9277.3|9274|9264|206
1724851800000|2024-08-28 13:30:00|9287|9277|9280.9|9270.9|9290|9280|9280|9270|343
1724852100000|2024-08-28 13:35:00|9281.1|9271.1|9284.3|9274.3|9289.3|9279.3|9281.1|9271.1|253
1724852400000|2024-08-28 13:40:00|9284|9274|9284.4|9274.4|9285|9275|9273.4|9263.4|289
1724852700000|2024-08-28 13:45:00|9284.8|9274.8|9294.3|9284.3|9295.9|9285.9|9284.8|9274.8|243
1724853000000|2024-08-28 13:50:00|9294.4|9284.4|9286|9276|9294.6|9284.6|9284.8|9274.8|212
1724853300000|2024-08-28 13:55:00|9286.3|9276.3|9289.3|9279.3|9290.8|9280.8|9283.5|9273.5|188
1724853600000|2024-08-28 14:00:00|9288.8|9278.8|9288.3|9278.3|9293|9283|9286|9276|242
1724853900000|2024-08-28 14:05:00|9288|9278|9300|9290|9301.3|9291.3|9287.6|9277.6|242
1724854200000|2024-08-28 14:10:00|9301.5|9291.5|9290.9|9280.9|9301.8|9291.8|9289.3|9279.3|281
1724854500000|2024-08-28 14:15:00|9290.8|9280.8|9300.4|9290.4|9302.4|9292.4|9288.9|9278.9|329
1724854800000|2024-08-28 14:20:00|9300.1|9290.1|9296.3|9286.3|9301.9|9291.9|9295.3|9285.3|185
1724855100000|2024-08-28 14:25:00|9296|9286|9295|9285|9299|9289|9289.3|9279.3|163
1724855400000|2024-08-28 14:30:00|9294.8|9284.8|9294.3|9284.3|9297|9287|9286.3|9276.3|246
1724855700000|2024-08-28 14:35:00|9294|9284|9294.4|9284.4|9302.4|9292.4|9293.3|9283.3|193
1724856000000|2024-08-28 14:40:00|9294.5|9284.5|9296|9286|9301|9291|9293.5|9283.5|208
1724856300000|2024-08-28 14:45:00|9295.8|9285.8|9299.8|9289.8|9310|9300|9294|9284|211
1724856600000|2024-08-28 14:50:00|9300|9290|9304.3|9294.3|9305.9|9295.9|9297.3|9287.3|238
1724856900000|2024-08-28 14:55:00|9304.5|9294.5|9298.8|9288.8|9304.5|9294.5|9295.9|9285.9|199
1724857200000|2024-08-28 15:00:00|9298.5|9288.5|9288.5|9278.5|9298.8|9288.8|9286.5|9276.5|272
1724857500000|2024-08-28 15:05:00|9288.8|9278.8|9293.5|9283.5|9297|9287|9288|9278|191
1724857800000|2024-08-28 15:10:00|9293.8|9283.8|9287.3|9277.3|9294.5|9284.5|9285.5|9275.5|184
1724858100000|2024-08-28 15:15:00|9287.5|9277.5|9282.6|9272.6|9292.5|9282.5|9282.3|9272.3|175
1724858400000|2024-08-28 15:20:00|9283|9273|9281.1|9271.1|9287|9277|9280.6|9270.6|190
1724858700000|2024-08-28 15:25:00|9281|9271|9280.5|9270.5|9282.5|9272.5|9275|9265|189
1724859000000|2024-08-28 15:30:00|9280.3|9270.3|9274|9264|9282.1|9272.1|9274|9264|102
1724859300000|2024-08-28 15:35:00|9274.3|9264.3|9272.9|9262.9|9279.3|9269.3|9272|9262|253
1724859600000|2024-08-28 15:40:00|9272.8|9262.8|9271|9261|9274.3|9264.3|9269.3|9259.3|212
1724859900000|2024-08-28 15:45:00|9270.9|9260.9|9262.4|9252.4|9270.9|9260.9|9261.6|9251.6|271
1724860200000|2024-08-28 15:50:00|9263.4|9253.4|9267|9257|9267.1|9257.1|9262.8|9252.8|130
1724860500000|2024-08-28 15:55:00|9266.9|9256.9|9264.3|9254.3|9267.5|9257.5|9260.5|9250.5|132
1724860800000|2024-08-28 16:00:00|9264.5|9254.5|9263|9253|9264.5|9254.5|9257.9|9247.9|135
1724861100000|2024-08-28 16:05:00|9262.8|9252.8|9267.3|9257.3|9268|9258|9261.4|9251.4|137
1724861400000|2024-08-28 16:10:00|9267.8|9257.8|9262.3|9252.3|9267.8|9257.8|9259.8|9249.8|134
1724861700000|2024-08-28 16:15:00|9262|9252|9242.3|9232.3|9262.3|9252.3|9239|9229|281
1724862000000|2024-08-28 16:20:00|9242.1|9232.1|9239.5|9229.5|9246.3|9236.3|9238|9228|221
1724862300000|2024-08-28 16:25:00|9239.8|9229.8|9247.8|9237.8|9248|9238|9239.3|9229.3|137
1724862600000|2024-08-28 16:30:00|9247.5|9237.5|9252.5|9242.5|9256.5|9246.5|9246.1|9236.1|170
1724862900000|2024-08-28 16:35:00|9252.8|9242.8|9266|9256|9266.3|9256.3|9252.8|9242.8|178
1724863200000|2024-08-28 16:40:00|9266.3|9256.3|9262.3|9252.3|9267.3|9257.3|9260.5|9250.5|162
1724863500000|2024-08-28 16:45:00|9262|9252|9260.3|9250.3|9264.5|9254.5|9258.4|9248.4|122
1724863800000|2024-08-28 16:50:00|9260.5|9250.5|9264.3|9254.3|9264.3|9254.3|9259.8|9249.8|208
1724864100000|2024-08-28 16:55:00|9264.5|9254.5|9260.4|9250.4|9266.4|9256.4|9257.8|9247.8|137
1724864400000|2024-08-28 17:00:00|9260.5|9250.5|9255.8|9245.8|9261.8|9251.8|9254.5|9244.5|98
1724864700000|2024-08-28 17:05:00|9256|9246|9255.9|9245.9|9257|9247|9254|9244|66
1724865000000|2024-08-28 17:10:00|9255.5|9245.5|9253.8|9243.8|9257.5|9247.5|9253.8|9243.8|45
1724865300000|2024-08-28 17:15:00|9253.5|9243.5|9252.5|9242.5|9253.6|9243.6|9250.5|9240.5|78
1724865600000|2024-08-28 17:20:00|9252.3|9242.3|9253|9243|9253|9243|9251.5|9241.5|36
1724865900000|2024-08-28 17:25:00|9252.9|9242.9|9253.8|9243.8|9254.3|9244.3|9252.8|9242.8|41
1724866200000|2024-08-28 17:30:00|9253.6|9243.6|9255|9245|9255.5|9245.5|9252.3|9242.3|43
1724866500000|2024-08-28 17:35:00|9255.1|9245.1|9250.9|9240.9|9255.5|9245.5|9250.8|9240.8|35
1724866800000|2024-08-28 17:40:00|9251.1|9241.1|9249.9|9239.9|9251.1|9241.1|9248|9238|44
1724867100000|2024-08-28 17:45:00|9250.1|9240.1|9246.1|9236.1|9250.4|9240.4|9245.9|9235.9|49
1724867400000|2024-08-28 17:50:00|9246.3|9236.3|9243.1|9233.1|9246.3|9236.3|9240.9|9230.9|41
1724867700000|2024-08-28 17:55:00|9249.1|9227.1|9248.9|9226.9|9253.1|9231.1|9248.9|9226.9|11
1724889600000|2024-08-29 00:00:00|9251.1|9231.1|9248.3|9238.3|9254.4|9242.3|9242|9226.6|62
1724889900000|2024-08-29 00:05:00|9248.6|9238.6|9248.8|9238.8|9251.5|9241.5|9246.9|9236.9|57
1724890200000|2024-08-29 00:10:00|9248.3|9238.3|9250.4|9240.4|9252.1|9242.1|9246.3|9236.3|55
1724890500000|2024-08-29 00:15:00|9250.6|9240.6|9253.9|9243.9|9255.4|9245.4|9250.4|9240.4|74
1724890800000|2024-08-29 00:20:00|9254.1|9244.1|9256.6|9246.6|9261.4|9251.4|9254.1|9244.1|44
1724891100000|2024-08-29 00:25:00|9256.4|9246.4|9256.4|9246.4|9257.9|9247.9|9255.8|9245.8|35
1724891400000|2024-08-29 00:30:00|9256.5|9246.5|9255.9|9245.9|9257.9|9247.9|9255.4|9245.4|32
1724891700000|2024-08-29 00:35:00|9255.5|9245.5|9255.9|9245.9|9257|9247|9255.5|9245.5|24
1724892000000|2024-08-29 00:40:00|9256|9246|9256.1|9246.1|9258.1|9248.1|9256|9246|55
1724892300000|2024-08-29 00:45:00|9255.9|9245.9|9257.4|9247.4|9258.3|9248.3|9255.9|9245.9|35
1724892600000|2024-08-29 00:50:00|9257.1|9247.1|9258.5|9248.5|9259.6|9249.6|9256.4|9246.4|49
1724892900000|2024-08-29 00:55:00|9258.4|9248.4|9273.3|9253.3|9276.5|9262.1|9258.4|9248.4|89
1724893200000|2024-08-29 01:00:00|9272.8|9252.8|9274.8|9264.8|9278.3|9266.5|9267.5|9249.5|308
1724893500000|2024-08-29 01:05:00|9275|9265|9270.1|9260.1|9275.8|9265.8|9268.4|9258.4|249
1724893800000|2024-08-29 01:10:00|9270.4|9260.4|9264.4|9254.4|9270.4|9260.4|9263.4|9253.4|250
1724894100000|2024-08-29 01:15:00|9264.6|9254.6|9252.6|9242.6|9265.9|9255.9|9250.9|9240.9|339
1724894400000|2024-08-29 01:20:00|9251.9|9241.9|9247.6|9237.6|9252.9|9242.9|9244.9|9234.9|396
1724894700000|2024-08-29 01:25:00|9247.4|9237.4|9217.6|9207.6|9250.4|9240.4|9216.6|9206.6|355
1724895000000|2024-08-29 01:30:00|9218|9208|9217.5|9207.5|9225.3|9215.3|9212.6|9202.6|465
1724895300000|2024-08-29 01:35:00|9217.1|9207.1|9217.9|9207.9|9224.4|9214.4|9214.3|9204.3|324
1724895600000|2024-08-29 01:40:00|9217.6|9207.6|9211.9|9201.9|9222.6|9212.6|9209.9|9199.9|311
1724895900000|2024-08-29 01:45:00|9212.4|9202.4|9222.4|9212.4|9227.6|9217.1|9209.4|9199.4|321
1724896200000|2024-08-29 01:50:00|9222.6|9212.6|9222.9|9212.9|9232.1|9222.1|9221.6|9211.6|304
1724896500000|2024-08-29 01:55:00|9222.6|9212.6|9225.1|9215.1|9227.1|9217.1|9220|9210|215
1724896800000|2024-08-29 02:00:00|9225.3|9215.3|9224.3|9214.3|9228.5|9218.5|9221.1|9211.1|245
1724897100000|2024-08-29 02:05:00|9224|9214|9224.1|9214.1|9228.4|9218.4|9220|9210|216
1724897400000|2024-08-29 02:10:00|9224.4|9214.4|9229.6|9219.6|9232.1|9222.1|9223.9|9213.9|258
1724897700000|2024-08-29 02:15:00|9230|9220|9226.5|9216.5|9230.4|9220.4|9225.3|9215.3|82
1724898000000|2024-08-29 02:20:00|9226.8|9216.8|9229.4|9219.4|9231.9|9221.9|9226.1|9216.1|95
1724898300000|2024-08-29 02:25:00|9229.6|9219.6|9229.1|9219.1|9231.6|9221.6|9226.9|9216.9|94
1724898600000|2024-08-29 02:30:00|9229.4|9219.4|9241.6|9231.6|9244.3|9234.3|9229.4|9219.4|286
1724898900000|2024-08-29 02:35:00|9242|9232|9243.6|9233.6|9246.1|9236.1|9236.6|9226.6|164
1724899200000|2024-08-29 02:40:00|9243.9|9233.9|9250|9240|9253|9243|9243.1|9233.1|201
1724899500000|2024-08-29 02:45:00|9249.8|9239.8|9251.3|9241.3|9251.4|9241.4|9242.9|9232.9|190
1724899800000|2024-08-29 02:50:00|9251.5|9241.5|9252.6|9242.6|9257|9247|9249.6|9239.6|185
1724900100000|2024-08-29 02:55:00|9252.5|9242.5|9252|9242|9257.6|9247.6|9250.6|9240.6|211
1724900400000|2024-08-29 03:00:00|9251.5|9241.5|9244.9|9234.9|9252.6|9242.6|9244.1|9234.1|119
1724900700000|2024-08-29 03:05:00|9245.1|9235.1|9249.9|9239.9|9253.9|9243.9|9245.1|9235.1|192
1724901000000|2024-08-29 03:10:00|9250|9240|9248.1|9238.1|9252.5|9242.5|9246.3|9236.3|118
1724901300000|2024-08-29 03:15:00|9247.8|9237.8|9248.8|9238.8|9251.1|9241.1|9245.1|9235.1|152
1724901600000|2024-08-29 03:20:00|9249|9239|9252.1|9242.1|9254.1|9244.1|9248.9|9238.9|212
1724901900000|2024-08-29 03:25:00|9252.4|9242.4|9262|9242|9263.8|9248.5|9251.1|9240.8|195
1724902200000|2024-08-29 03:30:00|9262.3|9242.3|9253.6|9243.6|9262.3|9247.3|9253.6|9240|32
1724902500000|2024-08-29 03:35:00|9253.4|9243.4|9260.6|9250.6|9262.6|9252.6|9253|9243|98
1724902800000|2024-08-29 03:40:00|9260.3|9250.3|9260.9|9250.9|9262.4|9252.4|9259.4|9249.4|48
1724903100000|2024-08-29 03:45:00|9260.6|9250.6|9262|9252|9264.3|9254.3|9258.1|9248.1|72
1724903400000|2024-08-29 03:50:00|9261.8|9251.8|9258.9|9248.9|9261.8|9251.8|9258.1|9248.1|32
1724903700000|2024-08-29 03:55:00|9259.1|9249.1|9262.9|9252.9|9263.9|9253.9|9259.1|9249.1|51
1724904000000|2024-08-29 04:00:00|9263.1|9253.1|9269.6|9259.6|9272.4|9262.4|9262.8|9252.8|73
1724904300000|2024-08-29 04:05:00|9269.4|9259.4|9269|9259|9273.6|9263.6|9267.9|9257.9|76
1724904600000|2024-08-29 04:10:00|9269.3|9259.3|9271|9261|9274.4|9264.4|9269.3|9259.3|64
1724904900000|2024-08-29 04:15:00|9270.8|9260.8|9270.4|9260.4|9271.9|9261.9|9270.1|9260.1|24
1724905200000|2024-08-29 04:20:00|9270.6|9260.6|9268.5|9258.5|9271.6|9261.6|9268.5|9258.5|26
1724905500000|2024-08-29 04:25:00|9268.4|9258.4|9268.4|9258.4|9269.9|9259.9|9266.9|9256.9|23
1724905800000|2024-08-29 04:30:00|9268.1|9258.1|9264.4|9254.4|9272.9|9259.6|9264.4|9252.9|35
1724906100000|2024-08-29 04:35:00|9264.6|9254.6|9265.9|9255.9|9267.6|9257.6|9263.4|9253.4|37
1724906400000|2024-08-29 04:40:00|9265.6|9255.6|9266.1|9256.1|9267|9257|9265.6|9255.6|37
1724906700000|2024-08-29 04:45:00|9265.9|9255.9|9265.9|9255.9|9266.1|9256.1|9264.6|9254.6|33
1724907000000|2024-08-29 04:50:00|9266.1|9256.1|9267.5|9257.5|9268.4|9258.4|9266.1|9256.1|22
1724907300000|2024-08-29 04:55:00|9267.8|9257.8|9267.4|9257.4|9269.1|9259.1|9267|9257|48
1724907600000|2024-08-29 05:00:00|9267.5|9257.5|9264|9254|9268.6|9258.6|9262.1|9252.1|70
1724907900000|2024-08-29 05:05:00|9264.3|9254.3|9262.6|9252.6|9264.6|9254.6|9260.9|9250.9|56
1724908200000|2024-08-29 05:10:00|9262.8|9252.8|9263.1|9253.1|9268.6|9258.6|9262|9252|113
1724908500000|2024-08-29 05:15:00|9263|9253|9273.9|9263.9|9280.8|9270.8|9263|9253|142
1724908800000|2024-08-29 05:20:00|9274.1|9264.1|9271.9|9261.9|9275.6|9265.6|9268.9|9258.9|98
1724909100000|2024-08-29 05:25:00|9272.1|9262.1|9278.5|9258.5|9279.8|9263.4|9270.6|9257.8|62
1724909400000|2024-08-29 05:30:00|9279|9259|9283.1|9273.1|9289.5|9275.1|9273.6|9258|268
1724909700000|2024-08-29 05:35:00|9283.5|9273.5|9286.5|9276.5|9288.9|9278.9|9280.4|9270.4|206
1724910000000|2024-08-29 05:40:00|9286.1|9276.1|9286.4|9276.4|9287.4|9277.4|9283.4|9273.4|150
1724910300000|2024-08-29 05:45:00|9286.1|9276.1|9292.3|9282.3|9293.6|9283.6|9283.4|9273.4|166
1724910600000|2024-08-29 05:50:00|9292.5|9282.5|9311.6|9301.6|9313.4|9303.4|9292.3|9282.3|329
1724910900000|2024-08-29 05:55:00|9311.4|9301.4|9303.9|9293.9|9314.6|9304.6|9303.9|9293.9|289
1724911200000|2024-08-29 06:00:00|9303.6|9293.6|9306.8|9296.8|9312.1|9302.1|9298.1|9288.1|262
1724911500000|2024-08-29 06:05:00|9306.5|9296.5|9315.1|9305.1|9327.6|9317.6|9304.1|9294.1|303
1724911800000|2024-08-29 06:10:00|9315.4|9305.4|9315|9305|9317.6|9307.6|9310.4|9300.4|232
1724912100000|2024-08-29 06:15:00|9315.4|9305.4|9320.6|9310.6|9322.6|9312.6|9312.6|9302.6|225
1724912400000|2024-08-29 06:20:00|9320.4|9310.4|9318.9|9308.9|9321.5|9311.5|9316.4|9306.4|162
1724912700000|2024-08-29 06:25:00|9318.6|9308.6|9317.9|9307.9|9326.1|9316.1|9316.9|9306.9|162
1724913000000|2024-08-29 06:30:00|9317.6|9307.6|9303.5|9293.5|9319.9|9309.9|9302.1|9292.1|212
1724913300000|2024-08-29 06:35:00|9303.3|9293.3|9303.9|9293.9|9308.1|9298.1|9302.4|9292.4|186
1724913600000|2024-08-29 06:40:00|9303.5|9293.5|9303.9|9293.9|9307|9297|9294.9|9284.9|208
1724913900000|2024-08-29 06:45:00|9303.6|9293.6|9307.6|9297.6|9309.1|9299.1|9303.4|9293.4|183
1724914200000|2024-08-29 06:50:00|9307.9|9297.9|9301|9291|9308.6|9298.6|9297.6|9285.9|213
1724914500000|2024-08-29 06:55:00|9300.6|9290.6|9303.9|9283.9|9304.1|9291.5|9294|9277.9|261
1724914800000|2024-08-29 07:00:00|9302.6|9282.6|9295|9285|9307|9297|9295|9277.6|206
1724915100000|2024-08-29 07:05:00|9293|9283|9294.8|9284.8|9295.4|9285.4|9285.6|9275.6|250
1724915400000|2024-08-29 07:10:00|9294.6|9284.6|9287.8|9277.8|9294.6|9284.6|9285.5|9275.5|158
1724915700000|2024-08-29 07:15:00|9288|9278|9293.5|9283.5|9293.5|9283.5|9282.8|9272.8|107
1724916000000|2024-08-29 07:20:00|9293.3|9283.3|9295.3|9285.3|9296.3|9286.3|9287.9|9277.9|122
1724916300000|2024-08-29 07:25:00|9295|9285|9292.4|9282.4|9295.3|9285.3|9289.6|9279.6|174
1724916600000|2024-08-29 07:30:00|9292.3|9282.3|9290|9280|9293|9283|9284.5|9274.5|164
1724916900000|2024-08-29 07:35:00|9289.4|9279.4|9285.8|9275.8|9296.8|9286.8|9283.1|9273.1|160
1724917200000|2024-08-29 07:40:00|9285.5|9275.5|9279.3|9269.3|9286.8|9276.8|9278.8|9268.8|122
1724917500000|2024-08-29 07:45:00|9279|9269|9284.1|9274.1|9288|9278|9279|9269|123
1724917800000|2024-08-29 07:50:00|9283.9|9273.9|9285.5|9275.5|9287.4|9277.4|9278.5|9268.5|145
1724918100000|2024-08-29 07:55:00|9285.3|9275.3|9290.3|9280.3|9292.1|9282.1|9284.8|9274.8|154
1724918400000|2024-08-29 08:00:00|9290.1|9280.1|9231.8|9221.8|9290.1|9280.1|9230|9220|512
1724918700000|2024-08-29 08:05:00|9232|9222|9228.3|9218.3|9237.9|9227.9|9222.8|9212.8|391
1724919000000|2024-08-29 08:10:00|9227.8|9217.8|9216.5|9206.5|9232.1|9222.1|9216.3|9206.3|243
1724919300000|2024-08-29 08:15:00|9216.3|9206.3|9219.6|9209.6|9227.3|9217.3|9215.6|9205.6|300
1724919600000|2024-08-29 08:20:00|9219.5|9209.5|9189.3|9179.3|9219.5|9209.5|9187.4|9177.4|304
1724919900000|2024-08-29 08:25:00|9189|9179|9185.6|9175.6|9189.9|9179.9|9181.8|9171.8|296
1724920200000|2024-08-29 08:30:00|9185.5|9175.5|9193.5|9183.5|9199.4|9189.4|9183.5|9173.5|275
1724920500000|2024-08-29 08:35:00|9193.9|9183.9|9196.1|9186.1|9196.8|9186.8|9182.3|9172.3|202
1724920800000|2024-08-29 08:40:00|9196|9186|9193.9|9183.9|9199.5|9189.5|9191.9|9181.9|168
1724921100000|2024-08-29 08:45:00|9193.8|9183.8|9196.8|9186.8|9198.4|9188.4|9186.9|9176.9|230
1724921400000|2024-08-29 08:50:00|9196.5|9186.5|9198.1|9188.1|9201.4|9191.4|9192|9182|177
1724921700000|2024-08-29 08:55:00|9198.3|9188.3|9209|9199|9211.8|9201.8|9198.3|9188.3|141
1724922000000|2024-08-29 09:00:00|9209.3|9199.3|9211.8|9201.8|9212.8|9202.8|9198|9188|181
1724922300000|2024-08-29 09:05:00|9211.6|9201.6|9210.9|9200.9|9213.4|9203.4|9206.3|9196.3|179
1724922600000|2024-08-29 09:10:00|9210.6|9200.6|9219.1|9209.1|9219.1|9209.1|9210.4|9200.4|136
1724922900000|2024-08-29 09:15:00|9219.3|9209.3|9225.4|9215.4|9226|9216|9218|9208|196
1724923200000|2024-08-29 09:20:00|9225.5|9215.5|9223|9213|9227.8|9217.8|9219.8|9209.8|144
1724923500000|2024-08-29 09:25:00|9222.8|9212.8|9219.8|9209.8|9224.8|9214.8|9218.9|9208.9|156
1724923800000|2024-08-29 09:30:00|9219.5|9209.5|9218|9208|9219.5|9209.5|9212|9202|154
1724924100000|2024-08-29 09:35:00|9217.8|9207.8|9227.5|9217.5|9229.8|9219.8|9217.3|9207.3|165
1724924400000|2024-08-29 09:40:00|9227.3|9217.3|9223.4|9213.4|9227.3|9217.3|9222.6|9212.6|158
1724924700000|2024-08-29 09:45:00|9223.6|9213.6|9231.3|9221.3|9232.5|9222.5|9218.6|9208.6|141
1724925000000|2024-08-29 09:50:00|9231.5|9221.5|9233.6|9223.6|9235.4|9225.4|9230.4|9220.4|118
1724925300000|2024-08-29 09:55:00|9233.4|9223.4|9229.4|9219.4|9233.4|9223.4|9225.5|9215.5|120
1724925600000|2024-08-29 10:00:00|9229.1|9219.1|9235.4|9225.4|9237.4|9227.4|9226.5|9216.5|132
1724925900000|2024-08-29 10:05:00|9235|9225|9236.3|9226.3|9238|9228|9234.1|9224.1|110
1724926200000|2024-08-29 10:10:00|9235.5|9225.5|9233|9223|9240|9230|9230.9|9220.9|95
1724926500000|2024-08-29 10:15:00|9231.3|9221.3|9223.8|9213.8|9231.3|9221.3|9223.4|9213.4|126
1724926800000|2024-08-29 10:20:00|9224.1|9214.1|9228.8|9218.8|9236.1|9226.1|9223.6|9213.6|128
1724927100000|2024-08-29 10:25:00|9229|9219|9223.4|9213.4|9229.1|9219.1|9222.8|9212.8|87
1724927400000|2024-08-29 10:30:00|9223.6|9213.6|9237.8|9227.8|9238.3|9228.3|9223.6|9213.6|121
1724927700000|2024-08-29 10:35:00|9237.9|9227.9|9243|9233|9243.8|9233.8|9234.9|9224.9|134
1724928000000|2024-08-29 10:40:00|9243.3|9233.3|9252.3|9242.3|9252.3|9242.3|9240.5|9230.5|151
1724928300000|2024-08-29 10:45:00|9252.5|9242.5|9247.3|9237.3|9255.5|9245.5|9245.9|9235.9|111
1724928600000|2024-08-29 10:50:00|9247.5|9237.5|9244.9|9234.9|9250.5|9240.5|9243.3|9233.3|125
1724928900000|2024-08-29 10:55:00|9243.9|9233.9|9243.9|9233.9|9246.1|9236.1|9241.5|9231.5|108
1724929200000|2024-08-29 11:00:00|9244.1|9234.1|9243|9233|9247|9237|9237.8|9227.8|131
1724929500000|2024-08-29 11:05:00|9242.9|9232.9|9249.1|9239.1|9249.6|9239.6|9241.5|9231.5|88
1724929800000|2024-08-29 11:10:00|9249.5|9239.5|9246.5|9236.5|9249.8|9239.8|9243.8|9233.8|110
1724930100000|2024-08-29 11:15:00|9246.3|9236.3|9246|9236|9246.3|9236.3|9242|9232|78
1724930400000|2024-08-29 11:20:00|9245.8|9235.8|9247.3|9237.3|9248.6|9238.6|9241.5|9231.5|79
1724930700000|2024-08-29 11:25:00|9247.1|9237.1|9246.1|9236.1|9248.9|9238.9|9244.6|9234.6|132
1724931000000|2024-08-29 11:30:00|9245.9|9235.9|9244.4|9234.4|9253.5|9243.5|9243.5|9233.5|172
1724931300000|2024-08-29 11:35:00|9244.1|9234.1|9240.5|9230.5|9246.4|9236.4|9240.3|9230.3|180
1724931600000|2024-08-29 11:40:00|9240.3|9230.3|9244.3|9234.3|9244.3|9234.3|9234.3|9224.3|136
1724931900000|2024-08-29 11:45:00|9244|9234|9244.6|9234.6|9245.6|9235.6|9240.1|9230.1|127
1724932200000|2024-08-29 11:50:00|9244.5|9234.5|9234.8|9224.8|9245.3|9235.3|9232|9222|173
1724932500000|2024-08-29 11:55:00|9234.6|9224.6|9236.3|9226.3|9241.5|9231.5|9233.5|9223.5|147
1724932800000|2024-08-29 12:00:00|9236.5|9226.5|9232.1|9222.1|9238|9228|9228.4|9218.4|216
1724933100000|2024-08-29 12:05:00|9232|9222|9231.5|9221.5|9234.9|9224.9|9230.1|9220.1|198
1724933400000|2024-08-29 12:10:00|9231|9221|9230|9220|9239.4|9229.4|9226.6|9216.6|200
1724933700000|2024-08-29 12:15:00|9230.3|9220.3|9233.8|9223.8|9235.5|9225.5|9224.9|9214.9|215
1724934000000|2024-08-29 12:20:00|9234.3|9224.3|9232.5|9222.5|9236.9|9226.9|9229.6|9219.6|237
1724934300000|2024-08-29 12:25:00|9232.3|9222.3|9237.8|9227.8|9238.8|9228.8|9231.8|9221.8|157
1724934600000|2024-08-29 12:30:00|9237.9|9227.9|9242.6|9232.6|9246.4|9236.4|9230.8|9220.8|522
1724934900000|2024-08-29 12:35:00|9242.4|9232.4|9240.5|9230.5|9246|9236|9238.5|9228.5|346
1724935200000|2024-08-29 12:40:00|9240.3|9230.3|9235.5|9225.5|9240.4|9230.4|9232.3|9222.3|340
1724935500000|2024-08-29 12:45:00|9236.4|9226.4|9240.5|9230.5|9244.4|9234.4|9236|9226|242
1724935800000|2024-08-29 12:50:00|9240.6|9230.6|9249.3|9239.3|9249.5|9239.5|9238.8|9228.8|223
1724936100000|2024-08-29 12:55:00|9249.1|9239.1|9247.5|9237.5|9249.6|9239.6|9244|9234|254
1724936400000|2024-08-29 13:00:00|9247.8|9237.8|9246.3|9236.3|9259|9249|9243.8|9233.8|638
1724936700000|2024-08-29 13:05:00|9245.5|9235.5|9237.8|9227.8|9245.5|9235.5|9234.8|9224.8|527
1724937000000|2024-08-29 13:10:00|9238.1|9228.1|9232.3|9222.3|9239.5|9229.5|9227.5|9217.5|457
1724937300000|2024-08-29 13:15:00|9232|9222|9233.1|9223.1|9235.1|9225.1|9225|9215|496
1724937600000|2024-08-29 13:20:00|9233|9223|9216.9|9206.9|9233.4|9223.4|9214.6|9204.6|472
1724937900000|2024-08-29 13:25:00|9216.6|9206.6|9223.8|9213.8|9228|9218|9216.4|9206.4|410
1724938200000|2024-08-29 13:30:00|9222.5|9212.5|9220.5|9210.5|9233.5|9223.5|9220.4|9210.4|510
1724938500000|2024-08-29 13:35:00|9220.8|9210.8|9224.4|9214.4|9230.5|9220.5|9215.6|9205.6|491
1724938800000|2024-08-29 13:40:00|9224|9214|9228.9|9218.9|9230|9220|9218.6|9208.6|503
1724939100000|2024-08-29 13:45:00|9229.9|9219.9|9241.8|9231.8|9242.1|9232.1|9229.8|9219.8|447
1724939400000|2024-08-29 13:50:00|9241.5|9231.5|9255.5|9245.5|9256.8|9246.8|9238.4|9228.4|464
1724939700000|2024-08-29 13:55:00|9255.3|9245.3|9255.3|9245.3|9260.8|9250.8|9250.8|9240.8|337
1724940000000|2024-08-29 14:00:00|9255.4|9245.4|9269|9259|9270.9|9260.9|9255.4|9245.4|366
1724940300000|2024-08-29 14:05:00|9268.8|9258.8|9263.1|9253.1|9268.8|9258.8|9261|9251|332
1724940600000|2024-08-29 14:10:00|9263.3|9253.3|9258.3|9248.3|9266|9256|9254|9244|308
1724940900000|2024-08-29 14:15:00|9258|9248|9246.9|9236.9|9258.3|9248.3|9244.8|9234.8|275
1724941200000|2024-08-29 14:20:00|9247|9237|9250|9240|9252|9242|9240.5|9230.5|319
1724941500000|2024-08-29 14:25:00|9250.3|9240.3|9239.3|9229.3|9257|9247|9239|9229|307
1724941800000|2024-08-29 14:30:00|9239.5|9229.5|9234.8|9224.8|9242.5|9232.5|9233.1|9223.1|332
1724942100000|2024-08-29 14:35:00|9235|9225|9246.6|9236.6|9246.6|9236.6|9234.5|9224.5|312
1724942400000|2024-08-29 14:40:00|9246.9|9236.9|9249|9239|9249|9239|9235|9225|302
1724942700000|2024-08-29 14:45:00|9248.9|9238.9|9258.6|9248.6|9263.3|9253.3|9245.5|9235.5|293
1724943000000|2024-08-29 14:50:00|9258.3|9248.3|9258.8|9248.8|9262|9252|9253.6|9243.6|291
1724943300000|2024-08-29 14:55:00|9258.9|9248.9|9261.8|9251.8|9265.8|9255.8|9254|9244|338
1724943600000|2024-08-29 15:00:00|9261.9|9251.9|9251.3|9241.3|9266.6|9256.6|9250.4|9240.4|270
1724943900000|2024-08-29 15:05:00|9251.4|9241.4|9259.5|9249.5|9260|9250|9251.3|9241.3|262
1724944200000|2024-08-29 15:10:00|9259.8|9249.8|9258.5|9248.5|9260.9|9250.9|9256|9246|224
1724944500000|2024-08-29 15:15:00|9258.3|9248.3|9247.5|9237.5|9258.5|9248.5|9244.9|9234.9|318
1724944800000|2024-08-29 15:20:00|9247.3|9237.3|9241.3|9231.3|9249.8|9239.8|9238.5|9228.5|239
1724945100000|2024-08-29 15:25:00|9241.5|9231.5|9242.1|9232.1|9245.8|9235.8|9238.5|9228.5|251
1724945400000|2024-08-29 15:30:00|9242|9232|9244.8|9234.8|9246|9236|9238.5|9228.5|212
1724945700000|2024-08-29 15:35:00|9245|9235|9248.8|9238.8|9252.3|9242.3|9244|9234|225
1724946000000|2024-08-29 15:40:00|9248.5|9238.5|9255.3|9245.3|9256.5|9246.5|9245.8|9235.8|181
1724946300000|2024-08-29 15:45:00|9255|9245|9247.6|9237.6|9258.5|9248.5|9241.8|9231.8|299
1724946600000|2024-08-29 15:50:00|9247.4|9237.4|9245.5|9235.5|9248.9|9238.9|9244.8|9234.8|155
1724946900000|2024-08-29 15:55:00|9245.8|9235.8|9250.8|9240.8|9254|9244|9244.5|9234.5|148
1724947200000|2024-08-29 16:00:00|9251|9241|9252.8|9242.8|9254.1|9244.1|9247.1|9237.1|166
1724947500000|2024-08-29 16:05:00|9253|9243|9252.3|9242.3|9254|9244|9249.8|9239.8|140
1724947800000|2024-08-29 16:10:00|9252.5|9242.5|9255|9245|9256.5|9246.5|9249.8|9239.8|265
1724948100000|2024-08-29 16:15:00|9255.3|9245.3|9268.4|9258.4|9269.6|9259.6|9255.3|9245.3|325
1724948400000|2024-08-29 16:20:00|9268.6|9258.6|9273|9263|9273.3|9263.3|9265|9255|236
1724948700000|2024-08-29 16:25:00|9272.8|9262.8|9276|9266|9279.8|9269.8|9270.8|9260.8|291
1724949000000|2024-08-29 16:30:00|9276.3|9266.3|9280.9|9270.9|9283.9|9273.9|9275.5|9265.5|421
1724949300000|2024-08-29 16:35:00|9281.3|9271.3|9278.3|9268.3|9290|9280|9274.8|9264.8|284
1724949600000|2024-08-29 16:40:00|9278.8|9268.8|9275.9|9265.9|9279.9|9269.9|9275|9265|134
1724949900000|2024-08-29 16:45:00|9276|9266|9277.8|9267.8|9281.3|9271.3|9272.6|9262.6|232
1724950200000|2024-08-29 16:50:00|9278|9268|9283.8|9273.8|9284.3|9274.3|9274.3|9264.3|417
1724950500000|2024-08-29 16:55:00|9283.5|9273.5|9275|9265|9285.3|9275.3|9272.4|9262.4|261
1724950800000|2024-08-29 17:00:00|9274.8|9264.8|9275.1|9265.1|9279|9269|9272.8|9262.8|172
1724951100000|2024-08-29 17:05:00|9275.3|9265.3|9279.6|9269.6|9281|9271|9274.9|9264.9|125
1724951400000|2024-08-29 17:10:00|9279.1|9269.1|9276.8|9266.8|9279.3|9269.3|9273.4|9263.4|141
1724951700000|2024-08-29 17:15:00|9276.5|9266.5|9279.6|9269.6|9279.6|9269.6|9275.5|9265.5|90
1724952000000|2024-08-29 17:20:00|9279.9|9269.9|9279.8|9269.8|9283.8|9273.8|9278.5|9268.5|86
1724952300000|2024-08-29 17:25:00|9279.9|9269.9|9281.1|9271.1|9282.6|9272.6|9278.4|9268.4|63
1724952600000|2024-08-29 17:30:00|9281.3|9271.3|9285.4|9275.4|9285.4|9275.4|9281.3|9271.3|34
1724952900000|2024-08-29 17:35:00|9285.6|9275.6|9283.9|9273.9|9288.9|9278.9|9283.1|9273.1|59
1724953200000|2024-08-29 17:40:00|9284.1|9274.1|9283|9273|9284.6|9274.6|9281.8|9271.8|52
1724953500000|2024-08-29 17:45:00|9283.3|9273.3|9276.6|9266.6|9283.3|9273.3|9275.1|9265.1|91
1724953800000|2024-08-29 17:50:00|9276.9|9266.9|9277|9267|9278.8|9268.8|9275.4|9265.4|85
1724954100000|2024-08-29 17:55:00|9276.9|9266.9|9288.1|9266.1|9288.1|9266.9|9276.9|9260.9|9
1724976000000|2024-08-30 00:00:00|9258.4|9238.4|9252.6|9242.6|9258.4|9245.5|9252.6|9237.4|92
1724976300000|2024-08-30 00:05:00|9252.9|9242.9|9256.4|9246.4|9257.4|9247.4|9252.4|9242.4|91
1724976600000|2024-08-30 00:10:00|9256.1|9246.1|9253.9|9243.9|9257.3|9247.3|9253.9|9243.9|67
1724976900000|2024-08-30 00:15:00|9254.1|9244.1|9254.1|9244.1|9256.4|9246.4|9252.9|9242.9|62
1724977200000|2024-08-30 00:20:00|9254.3|9244.3|9253.9|9243.9|9257.6|9247.6|9253|9243|72
1724977500000|2024-08-30 00:25:00|9253.6|9243.6|9258.4|9248.4|9259.5|9249.5|9253.6|9243.6|95
1724977800000|2024-08-30 00:30:00|9258.1|9248.1|9261.3|9251.3|9261.3|9251.3|9256.6|9246.6|62
1724978100000|2024-08-30 00:35:00|9261|9251|9263.9|9253.9|9265.6|9255.6|9261|9251|58
1724978400000|2024-08-30 00:40:00|9263.6|9253.6|9263.1|9253.1|9264.1|9254.1|9262.1|9252.1|72
1724978700000|2024-08-30 00:45:00|9262.9|9252.9|9262.1|9252.1|9264.5|9254.5|9262.1|9252.1|51
1724979000000|2024-08-30 00:50:00|9261.6|9251.6|9261.3|9251.3|9262.4|9252.4|9259.8|9249.8|72
1724979300000|2024-08-30 00:55:00|9260.9|9250.9|9267.5|9247.5|9268|9253.1|9260.6|9246.3|113
1724979600000|2024-08-30 01:00:00|9267|9247|9266.4|9256.4|9269.1|9259.1|9257.6|9241.3|434
1724979900000|2024-08-30 01:05:00|9266.1|9256.1|9263.8|9253.8|9268.1|9258.1|9259.1|9249.1|282
1724980200000|2024-08-30 01:10:00|9263.6|9253.6|9261|9251|9267.4|9257.4|9259.1|9249.1|273
1724980500000|2024-08-30 01:15:00|9260.8|9250.8|9275.9|9265.9|9280.5|9270.5|9259.4|9249.4|354
1724980800000|2024-08-30 01:20:00|9276.1|9266.1|9268.9|9258.9|9277|9267|9267.4|9257.4|314
1724981100000|2024-08-30 01:25:00|9268.4|9258.4|9279.1|9269.1|9281.5|9271.5|9268.1|9258.1|268
1724981400000|2024-08-30 01:30:00|9278.8|9268.8|9279.4|9269.4|9286.9|9276.9|9275|9265|372
1724981700000|2024-08-30 01:35:00|9279.3|9269.3|9291.5|9281.5|9291.9|9281.9|9277|9267|306
1724982000000|2024-08-30 01:40:00|9291.4|9281.4|9291.4|9281.4|9297.5|9287.5|9289.4|9279.4|370
1724982300000|2024-08-30 01:45:00|9291.8|9281.8|9279.4|9269.4|9292.8|9282.8|9279.4|9269.4|311
1724982600000|2024-08-30 01:50:00|9279.8|9269.8|9274.4|9264.4|9284.1|9274.1|9270.8|9260.8|379
1724982900000|2024-08-30 01:55:00|9274.1|9264.1|9271.3|9261.3|9274.1|9264.1|9264.4|9254.4|413
1724983200000|2024-08-30 02:00:00|9270.5|9260.5|9276.9|9266.9|9279.6|9269.6|9267.5|9257.5|317
1724983500000|2024-08-30 02:05:00|9276.6|9266.6|9271|9261|9276.6|9266.6|9267.4|9257.4|298
1724983800000|2024-08-30 02:10:00|9270.8|9260.8|9273.6|9263.6|9275.4|9265.4|9265.1|9255.1|332
1724984100000|2024-08-30 02:15:00|9273.4|9263.4|9276.1|9266.1|9276.4|9266.4|9272.1|9262.1|78
1724984400000|2024-08-30 02:20:00|9276.4|9266.4|9282.9|9272.9|9283.4|9273.4|9276.1|9266.1|131
1724984700000|2024-08-30 02:25:00|9283|9273|9276.8|9266.8|9283.6|9273.6|9275.6|9265.6|112
1724985000000|2024-08-30 02:30:00|9276.9|9266.9|9281.5|9271.5|9284.6|9274.6|9276.4|9266.4|259
1724985300000|2024-08-30 02:35:00|9281.9|9271.9|9279.9|9269.9|9284.5|9274.5|9279.9|9269.9|193
1724985600000|2024-08-30 02:40:00|9279.6|9269.6|9285.4|9275.4|9286.9|9276.9|9278.5|9268.5|140
1724985900000|2024-08-30 02:45:00|9285.1|9275.1|9287.9|9277.9|9288.6|9278.6|9284.1|9274.1|162
1724986200000|2024-08-30 02:50:00|9287.5|9277.5|9288.3|9278.3|9289.4|9279.4|9286.1|9276.1|168
1724986500000|2024-08-30 02:55:00|9288.4|9278.4|9290.9|9280.9|9294|9284|9285.9|9275.9|226
1724986800000|2024-08-30 03:00:00|9290.6|9280.6|9298.6|9288.6|9301.4|9291.4|9288.1|9278.1|268
1724987100000|2024-08-30 03:05:00|9298.4|9288.4|9290.4|9280.4|9298.9|9288.9|9290|9280|231
1724987400000|2024-08-30 03:10:00|9290.6|9280.6|9288.6|9278.6|9292.6|9282.6|9286.4|9276.4|214
1724987700000|2024-08-30 03:15:00|9288.9|9278.9|9296.9|9286.9|9296.9|9286.9|9284.9|9274.9|187
1724988000000|2024-08-30 03:20:00|9296.4|9286.4|9297|9287|9303.4|9293.4|9293.9|9283.9|212
1724988300000|2024-08-30 03:25:00|9297.4|9287.4|9301.8|9281.8|9301.8|9289.5|9295.4|9280|178
1724988600000|2024-08-30 03:30:00|9301.3|9281.3|9296.3|9286.3|9302.3|9290.5|9296.3|9281.3|79
1724988900000|2024-08-30 03:35:00|9296.5|9286.5|9295.9|9285.9|9296.9|9286.9|9294.6|9284.6|59
1724989200000|2024-08-30 03:40:00|9295.8|9285.8|9297.5|9287.5|9299.3|9289.3|9295.5|9285.5|84
1724989500000|2024-08-30 03:45:00|9297.3|9287.3|9299.1|9289.1|9299.6|9289.6|9297.3|9287.3|56
1724989800000|2024-08-30 03:50:00|9299.4|9289.4|9306.6|9296.6|9309.9|9299.9|9298.9|9288.9|106
1724990100000|2024-08-30 03:55:00|9306.9|9296.9|9301.5|9291.5|9307.6|9297.6|9299.4|9289.4|91
1724990400000|2024-08-30 04:00:00|9301.9|9291.9|9300|9290|9302.5|9292.5|9299.1|9289.1|43
1724990700000|2024-08-30 04:05:00|9300.1|9290.1|9300|9290|9300.4|9290.4|9298.9|9288.9|63
1724991000000|2024-08-30 04:10:00|9300.3|9290.3|9303.5|9293.5|9309.9|9299.9|9299.9|9289.9|117
1724991300000|2024-08-30 04:15:00|9303.3|9293.3|9302.5|9292.5|9304.9|9294.9|9300.1|9290.1|65
1724991600000|2024-08-30 04:20:00|9302.1|9292.1|9304.3|9294.3|9305.1|9295.1|9301.4|9291.4|51
1724991900000|2024-08-30 04:25:00|9304.5|9294.5|9308.1|9298.1|9310|9300|9304.5|9294.5|119
1724992200000|2024-08-30 04:30:00|9306.6|9296.6|9302.6|9292.6|9306.6|9296.6|9298.4|9288.4|127
1724992500000|2024-08-30 04:35:00|9302.5|9292.5|9302.3|9292.3|9303.6|9293.6|9301.6|9291.6|48
1724992800000|2024-08-30 04:40:00|9302|9292|9303|9293|9303.3|9293.3|9299.9|9289.9|58
1724993100000|2024-08-30 04:45:00|9303.4|9293.4|9301.9|9291.9|9304.4|9294.4|9300.8|9290.8|71
1724993400000|2024-08-30 04:50:00|9302.3|9292.3|9297.1|9287.1|9303.3|9293.3|9297.1|9287.1|77
1724993700000|2024-08-30 04:55:00|9297.4|9287.4|9303.8|9293.8|9304.1|9294.1|9297.4|9287.4|45
1724994000000|2024-08-30 05:00:00|9304|9294|9301.1|9291.1|9305.6|9295.6|9296.9|9286.9|171
1724994300000|2024-08-30 05:05:00|9301.4|9291.4|9305|9295|9306.4|9296.4|9300.9|9290.9|113
1724994600000|2024-08-30 05:10:00|9305.3|9295.3|9305.3|9295.3|9308.1|9298.1|9304.6|9294.6|86
1724994900000|2024-08-30 05:15:00|9305|9295|9308.4|9298.4|9309.4|9299.4|9301.8|9291.8|114
1724995200000|2024-08-30 05:20:00|9308.6|9298.6|9310.6|9300.6|9311.8|9301.8|9307.4|9297.4|77
1724995500000|2024-08-30 05:25:00|9310.4|9300.4|9322.5|9302.5|9326.5|9307.4|9310.4|9298.3|125
1724995800000|2024-08-30 05:30:00|9323|9303|9322.3|9312.3|9341.3|9321.3|9317.9|9303|473
1724996100000|2024-08-30 05:35:00|9322.5|9312.5|9321.4|9311.4|9325.9|9315.9|9318.6|9308.6|332
1724996400000|2024-08-30 05:40:00|9321.8|9311.8|9329.1|9319.1|9332.3|9322.3|9319.9|9309.9|303
1724996700000|2024-08-30 05:45:00|9329.4|9319.4|9333.6|9323.6|9341.6|9331.6|9326.1|9316.1|350
1724997000000|2024-08-30 05:50:00|9333.9|9323.9|9345.4|9335.4|9347.5|9337.5|9333.5|9323.5|341
1724997300000|2024-08-30 05:55:00|9345.1|9335.1|9335.5|9325.5|9348.9|9338.9|9335.4|9325.4|295
1724997600000|2024-08-30 06:00:00|9335.8|9325.8|9337.4|9327.4|9338.4|9328.4|9331.3|9321.3|254
1724997900000|2024-08-30 06:05:00|9337.1|9327.1|9318.4|9308.4|9337.5|9327.5|9316.6|9306.6|260
1724998200000|2024-08-30 06:10:00|9318.3|9308.3|9318.9|9308.9|9322.9|9312.9|9315.5|9305.5|337
1724998500000|2024-08-30 06:15:00|9319.3|9309.3|9308.4|9298.4|9323.5|9313.5|9306.9|9296.9|284
1724998800000|2024-08-30 06:20:00|9308.9|9298.9|9310.3|9300.3|9312.1|9302.1|9304.6|9294.6|390
1724999100000|2024-08-30 06:25:00|9310.4|9300.4|9311.9|9301.9|9314.1|9304.1|9306.4|9296.4|370
1724999400000|2024-08-30 06:30:00|9311.6|9301.6|9310.5|9300.5|9316.5|9306.5|9306.9|9296.9|260
1724999700000|2024-08-30 06:35:00|9310.1|9300.1|9320.3|9310.3|9320.4|9310.4|9303.1|9293.1|339
1725000000000|2024-08-30 06:40:00|9320.4|9310.4|9319.9|9309.9|9326.4|9316.4|9319|9309|324
1725000300000|2024-08-30 06:45:00|9318.9|9308.9|9321.6|9311.6|9325.1|9315.1|9318.1|9308.1|291
1725000600000|2024-08-30 06:50:00|9321.4|9311.4|9310.6|9300.6|9321.5|9311.5|9310.4|9300.4|371
1725000900000|2024-08-30 06:55:00|9310.5|9300.5|9313.4|9293.4|9317.1|9302.9|9305|9291.6|447
1725001200000|2024-08-30 07:00:00|9313.1|9293.1|9322.8|9312.8|9326.6|9316.6|9310.6|9290.9|230
1725001500000|2024-08-30 07:05:00|9323.5|9313.5|9322.5|9312.5|9328.5|9318.5|9321.9|9311.9|171
1725001800000|2024-08-30 07:10:00|9322.3|9312.3|9329.4|9319.4|9329.4|9319.4|9317.5|9307.5|155
1725002100000|2024-08-30 07:15:00|9329.1|9319.1|9342.1|9332.1|9342.5|9332.5|9326.5|9316.5|165
1725002400000|2024-08-30 07:20:00|9342.3|9332.3|9339.8|9329.8|9344.8|9334.8|9334.9|9324.9|200
1725002700000|2024-08-30 07:25:00|9339.5|9329.5|9343|9333|9347.5|9337.5|9338.8|9328.8|174
1725003000000|2024-08-30 07:30:00|9342.8|9332.8|9351|9341|9352|9342|9342.5|9332.5|224
1725003300000|2024-08-30 07:35:00|9351.3|9341.3|9349.3|9339.3|9357.9|9347.9|9348|9338|210
1725003600000|2024-08-30 07:40:00|9349.4|9339.4|9341|9331|9351.5|9341.5|9341|9331|226
1725003900000|2024-08-30 07:45:00|9341.3|9331.3|9334.5|9324.5|9344|9334|9334.5|9324.5|184
1725004200000|2024-08-30 07:50:00|9334.3|9324.3|9342.3|9332.3|9346|9336|9333.8|9323.8|182
1725004500000|2024-08-30 07:55:00|9342.5|9332.5|9341.8|9331.8|9346.1|9336.1|9341.4|9331.4|139
1725004800000|2024-08-30 08:00:00|9341.6|9331.6|9363|9353|9364.5|9354.5|9337.8|9327.8|327
1725005100000|2024-08-30 08:05:00|9363.3|9353.3|9373.5|9363.5|9374.6|9364.6|9362.8|9352.8|331
1725005400000|2024-08-30 08:10:00|9373.8|9363.8|9381.5|9371.5|9384.3|9374.3|9372.5|9362.5|272
1725005700000|2024-08-30 08:15:00|9381.8|9371.8|9380.5|9370.5|9386.3|9376.3|9379.3|9369.3|186
1725006000000|2024-08-30 08:20:00|9380.3|9370.3|9383.5|9373.5|9386.5|9376.5|9374.5|9364.5|205
1725006300000|2024-08-30 08:25:00|9383.6|9373.6|9386.6|9376.6|9387.6|9377.6|9382.6|9372.6|145
1725006600000|2024-08-30 08:30:00|9386.5|9376.5|9375.3|9365.3|9386.8|9376.8|9375.1|9365.1|162
1725006900000|2024-08-30 08:35:00|9375.4|9365.4|9367.5|9357.5|9378.4|9368.4|9367.1|9357.1|135
1725007200000|2024-08-30 08:40:00|9367.8|9357.8|9367.5|9357.5|9372.6|9362.6|9367|9357|126
1725007500000|2024-08-30 08:45:00|9367.3|9357.3|9365.5|9355.5|9368.3|9358.3|9362|9352|111
1725007800000|2024-08-30 08:50:00|9365.4|9355.4|9367|9357|9367.5|9357.5|9364.8|9354.8|90
1725008100000|2024-08-30 08:55:00|9367.3|9357.3|9360.4|9350.4|9367.8|9357.8|9357|9347|171
1725008400000|2024-08-30 09:00:00|9360.6|9350.6|9360.3|9350.3|9363|9353|9357.3|9347.3|178
1725008700000|2024-08-30 09:05:00|9360.5|9350.5|9362.5|9352.5|9363|9353|9359|9349|99
1724732400000|2024-08-27 04:20:00|9368.3|9358.3|9368.5|9358.5|9369|9359|9366|9356|53
1724732700000|2024-08-27 04:25:00|9368.3|9358.3|9367.8|9357.8|9369|9359|9365|9355|31
1724733000000|2024-08-27 04:30:00|9367.5|9357.5|9365|9355|9368.5|9358.5|9364.3|9354.3|51
1724733300000|2024-08-27 04:35:00|9364.5|9354.5|9360|9350|9364.5|9354.5|9360|9350|40
1724733600000|2024-08-27 04:40:00|9360.3|9350.3|9352.5|9342.5|9361.3|9351.3|9351.5|9341.5|58
1724733900000|2024-08-27 04:45:00|9352.8|9342.8|9353|9343|9354.5|9344.5|9351.8|9341.8|57
1724734200000|2024-08-27 04:50:00|9353.3|9343.3|9357.8|9347.8|9357.8|9347.8|9353|9343|52
1724734500000|2024-08-27 04:55:00|9358|9348|9361.5|9351.5|9362.5|9352.5|9357.8|9347.8|51
1724734800000|2024-08-27 05:00:00|9361.3|9351.3|9369|9359|9369|9359|9358.8|9348.8|117
1724735100000|2024-08-27 05:05:00|9369.3|9359.3|9369.3|9359.3|9374.3|9364.3|9368.5|9358.5|101
1724735400000|2024-08-27 05:10:00|9369.5|9359.5|9372.3|9362.3|9376|9366|9369.5|9359.5|127
1724735700000|2024-08-27 05:15:00|9372.5|9362.5|9372|9362|9372.5|9362.5|9368.3|9358.3|61
1724736000000|2024-08-27 05:20:00|9371.8|9361.8|9376.3|9366.3|9376.5|9366.5|9370.3|9360.3|67
1724736300000|2024-08-27 05:25:00|9376|9366|9382.8|9362.8|9382.8|9369.3|9376|9361.5|56
1724736600000|2024-08-27 05:30:00|9383.3|9363.3|9381.8|9371.8|9389|9374.5|9376.3|9363.3|211
1724736900000|2024-08-27 05:35:00|9382|9372|9380.3|9370.3|9386.3|9376.3|9379|9369|216
1724737200000|2024-08-27 05:40:00|9380.5|9370.5|9382.5|9372.5|9386|9376|9380.3|9370.3|197
1724737500000|2024-08-27 05:45:00|9382.8|9372.8|9387.3|9377.3|9388.5|9378.5|9378.5|9368.5|190
1724737800000|2024-08-27 05:50:00|9387.5|9377.5|9396.5|9386.5|9398|9388|9385|9375|281
1724738100000|2024-08-27 05:55:00|9396.8|9386.8|9397.3|9387.3|9400|9390|9395.8|9385.8|120
1724738400000|2024-08-27 06:00:00|9397|9387|9399.8|9389.8|9402.5|9392.5|9393.5|9383.5|225
1724738700000|2024-08-27 06:05:00|9399.5|9389.5|9390.8|9380.8|9400.3|9390.3|9388.8|9378.8|161
1724739000000|2024-08-27 06:10:00|9391.3|9381.3|9385|9375|9396.3|9386.3|9384.3|9374.3|241
1724739300000|2024-08-27 06:15:00|9385.3|9375.3|9387.3|9377.3|9390.8|9380.8|9384.5|9374.5|195
1724739600000|2024-08-27 06:20:00|9387.5|9377.5|9383.5|9373.5|9393|9383|9378.8|9368.8|193
1724739900000|2024-08-27 06:25:00|9383.8|9373.8|9372|9362|9387.3|9377.3|9371|9358.8|201
1724740200000|2024-08-27 06:30:00|9371.8|9361.8|9363|9353|9371.8|9361.8|9356.5|9346.5|238
1724740500000|2024-08-27 06:35:00|9362.8|9352.8|9361|9351|9369.5|9359.5|9358.8|9348.8|161
1724740800000|2024-08-27 06:40:00|9361.3|9351.3|9356.5|9346.5|9361.3|9351.3|9354|9344|171
1724741100000|2024-08-27 06:45:00|9356.8|9346.8|9356.8|9346.8|9362|9352|9351.3|9341.3|185
1724741400000|2024-08-27 06:50:00|9356.3|9346.3|9369|9359|9370.5|9360.5|9354.8|9344.8|206
1724741700000|2024-08-27 06:55:00|9369.3|9359.3|9373.1|9353.1|9375.4|9364.6|9367.4|9352.6|190
1724742000000|2024-08-27 07:00:00|9373.4|9353.4|9355.5|9345.5|9378.6|9364.1|9351.1|9341.1|299
1724742300000|2024-08-27 07:05:00|9355.1|9345.1|9357.1|9347.1|9358.4|9348.4|9347.9|9337.9|232
1724742600000|2024-08-27 07:10:00|9356.9|9346.9|9349.6|9339.6|9357.4|9347.4|9343.9|9333.9|178
1724742900000|2024-08-27 07:15:00|9349.9|9339.9|9355.9|9345.9|9358.1|9348.1|9349.9|9339.9|186
1724743200000|2024-08-27 07:20:00|9355.6|9345.6|9355.4|9345.4|9357.4|9347.4|9337.9|9327.9|233
1724743500000|2024-08-27 07:25:00|9355.1|9345.1|9351.6|9341.6|9358.4|9348.4|9346.9|9336.9|215
1724743800000|2024-08-27 07:30:00|9352.1|9342.1|9358.6|9348.6|9359.9|9349.9|9347.8|9337.8|263
1724744100000|2024-08-27 07:35:00|9358.4|9348.4|9357.9|9347.9|9362.6|9352.6|9357.1|9347.1|208
1724744400000|2024-08-27 07:40:00|9358.1|9348.1|9352.6|9342.6|9358.6|9348.6|9347.6|9337.6|197
1724744700000|2024-08-27 07:45:00|9352.9|9342.9|9360.9|9350.9|9360.9|9350.9|9347.4|9337.4|162
1724745000000|2024-08-27 07:50:00|9361.1|9351.1|9366.1|9356.1|9367.9|9357.9|9358.4|9348.4|198
1724745300000|2024-08-27 07:55:00|9365.9|9355.9|9357.9|9347.9|9370.1|9360.1|9354.6|9344.6|173
1724745600000|2024-08-27 08:00:00|9357.6|9347.6|9359.3|9349.3|9365.9|9355.9|9349.4|9339.4|345
1724745900000|2024-08-27 08:05:00|9359.5|9349.5|9372.1|9362.1|9374.6|9364.6|9357.6|9347.6|182
1724746200000|2024-08-27 08:10:00|9372.4|9362.4|9365.6|9355.6|9374.6|9364.6|9364.1|9354.1|155
1724746500000|2024-08-27 08:15:00|9365.9|9355.9|9372.9|9362.9|9374.1|9364.1|9364.6|9354.6|143
1724746800000|2024-08-27 08:20:00|9372.6|9362.6|9387.6|9377.6|9389.4|9379.4|9370.9|9360.9|160
1724747100000|2024-08-27 08:25:00|9387.4|9377.4|9389.1|9379.1|9389.9|9379.9|9381.9|9371.9|139
1724747400000|2024-08-27 08:30:00|9388.9|9378.9|9391.6|9381.6|9391.6|9381.6|9386.4|9376.4|142
1724747700000|2024-08-27 08:35:00|9392.1|9382.1|9394.4|9384.4|9394.4|9384.4|9384.9|9374.9|109
1724748000000|2024-08-27 08:40:00|9394.1|9384.1|9391.9|9381.9|9394.1|9384.1|9390.9|9380.9|82
1724748300000|2024-08-27 08:45:00|9392.1|9382.1|9397.9|9387.9|9398.1|9388.1|9391.9|9381.9|136
1724748600000|2024-08-27 08:50:00|9398.1|9388.1|9401.9|9391.9|9404.6|9394.6|9397.9|9387.9|101
1724748900000|2024-08-27 08:55:00|9401.6|9391.6|9401.9|9391.9|9403.6|9393.6|9391.4|9381.4|118
1724749200000|2024-08-27 09:00:00|9401.6|9391.6|9403.4|9393.4|9404.4|9394.4|9400.9|9390.9|106
1724749500000|2024-08-27 09:05:00|9403.6|9393.6|9422.6|9412.6|9422.9|9412.9|9402.9|9392.9|185
1724749800000|2024-08-27 09:10:00|9422.4|9412.4|9413.4|9403.4|9422.4|9412.4|9406.9|9396.9|170
1724750100000|2024-08-27 09:15:00|9413.1|9403.1|9418.6|9408.6|9420.6|9410.6|9412.4|9402.4|144
1724750400000|2024-08-27 09:20:00|9418.4|9408.4|9415.4|9405.4|9418.4|9408.4|9412.4|9402.4|127
1724750700000|2024-08-27 09:25:00|9415.1|9405.1|9411.4|9401.4|9418.9|9408.9|9407.9|9397.9|128
1724751000000|2024-08-27 09:30:00|9411.1|9401.1|9411.6|9401.6|9413.4|9403.4|9408.6|9398.6|101
1724751300000|2024-08-27 09:35:00|9411.4|9401.4|9400.9|9390.9|9411.9|9401.9|9400.9|9390.9|100
1724751600000|2024-08-27 09:40:00|9401.1|9391.1|9399.1|9389.1|9401.1|9391.1|9390.6|9380.6|122
1724751900000|2024-08-27 09:45:00|9399.4|9389.4|9389.1|9379.1|9400.1|9390.1|9387.6|9377.6|107
1724752200000|2024-08-27 09:50:00|9389.4|9379.4|9388.1|9378.1|9400.4|9390.4|9388.1|9378.1|124
1724752500000|2024-08-27 09:55:00|9387.9|9377.9|9382.4|9372.4|9392.6|9382.6|9380.9|9370.9|89
1724752800000|2024-08-27 10:00:00|9382.1|9372.1|9380.9|9370.9|9382.9|9372.9|9376.4|9366.4|115
1724753100000|2024-08-27 10:05:00|9381.1|9371.1|9376.1|9366.1|9381.1|9371.1|9376.1|9366.1|78
1724753400000|2024-08-27 10:10:00|9375.9|9365.9|9372.6|9362.6|9377.4|9367.4|9371.6|9361.6|74
1724753700000|2024-08-27 10:15:00|9370.9|9360.9|9366.1|9356.1|9372.9|9362.9|9363.9|9353.9|86
1724754000000|2024-08-27 10:20:00|9365.9|9355.9|9362.6|9352.6|9366.6|9356.6|9362.4|9352.4|101
1724754300000|2024-08-27 10:25:00|9362.4|9352.4|9353.4|9343.4|9363.1|9353.1|9353.4|9343.4|112
1724754600000|2024-08-27 10:30:00|9353.1|9343.1|9370.1|9360.1|9370.1|9360.1|9350.6|9340.6|152
1724754900000|2024-08-27 10:35:00|9370.4|9360.4|9372.4|9362.4|9373.9|9363.9|9369.4|9359.4|114
1724755200000|2024-08-27 10:40:00|9372.1|9362.1|9371.4|9361.4|9375.4|9365.4|9371.4|9361.4|135
1724755500000|2024-08-27 10:45:00|9371.1|9361.1|9374.1|9364.1|9376.1|9366.1|9370.9|9360.9|86
1724755800000|2024-08-27 10:50:00|9374.4|9364.4|9371.9|9361.9|9375.6|9365.6|9368.1|9358.1|101
1724756100000|2024-08-27 10:55:00|9372.1|9362.1|9373.6|9363.6|9376.1|9366.1|9369.4|9359.4|113
1724756400000|2024-08-27 11:00:00|9373.4|9363.4|9378.4|9368.4|9379.9|9369.9|9371.4|9361.4|173
1724756700000|2024-08-27 11:05:00|9378.1|9368.1|9380.9|9370.9|9381.6|9371.6|9376.4|9366.4|118
1724757000000|2024-08-27 11:10:00|9381.1|9371.1|9381.6|9371.6|9383.9|9373.9|9379.6|9369.6|89
1724757300000|2024-08-27 11:15:00|9381.9|9371.9|9387.4|9377.4|9388.6|9378.6|9380.6|9370.6|84
1724757600000|2024-08-27 11:20:00|9386.9|9376.9|9388.9|9378.9|9390.9|9380.9|9386.9|9376.9|78
1724757900000|2024-08-27 11:25:00|9389.4|9379.4|9388.1|9378.1|9390.6|9380.6|9386.1|9376.1|85
1724758200000|2024-08-27 11:30:00|9388.4|9378.4|9381.4|9371.4|9391.1|9381.1|9377.6|9367.6|241
1724758500000|2024-08-27 11:35:00|9381.1|9371.1|9383.4|9373.4|9387.1|9377.1|9380.4|9370.4|150
1724758800000|2024-08-27 11:40:00|9383.6|9373.6|9391.6|9381.6|9392.6|9382.6|9383.6|9373.6|117
1724759100000|2024-08-27 11:45:00|9391.4|9381.4|9390.1|9380.1|9393.6|9383.6|9386.9|9376.9|101
1724759400000|2024-08-27 11:50:00|9390.6|9380.6|9402.6|9392.6|9403.6|9393.6|9390.6|9380.6|174
1724759700000|2024-08-27 11:55:00|9402.9|9392.9|9411.4|9401.4|9411.4|9401.4|9402.1|9392.1|179
1724760000000|2024-08-27 12:00:00|9411.6|9401.6|9415.4|9405.4|9416.6|9406.6|9408.6|9398.6|247
1724760300000|2024-08-27 12:05:00|9415.1|9405.1|9405.9|9395.9|9419.1|9409.1|9405.9|9395.9|236
1724760600000|2024-08-27 12:10:00|9405.6|9395.6|9398.9|9388.9|9407.1|9397.1|9392.1|9382.1|322
1724760900000|2024-08-27 12:15:00|9399.1|9389.1|9385.1|9375.1|9399.1|9389.1|9383.6|9373.6|177
1724761200000|2024-08-27 12:20:00|9385.4|9375.4|9384.6|9374.6|9385.9|9375.9|9377.4|9367.4|239
1724761500000|2024-08-27 12:25:00|9384.4|9374.4|9386.5|9376.5|9388.4|9378.4|9382.9|9372.9|154
1724761800000|2024-08-27 12:30:00|9386.4|9376.4|9379.8|9369.8|9386.4|9376.4|9377.4|9367.4|183
1724762100000|2024-08-27 12:35:00|9379.5|9369.5|9387|9377|9388|9378|9379.3|9369.3|178
1724762400000|2024-08-27 12:40:00|9386.8|9376.8|9392.5|9382.5|9394.8|9384.8|9386.5|9376.5|183
1724762700000|2024-08-27 12:45:00|9393|9383|9392.4|9382.4|9395.5|9385.5|9391.3|9381.3|152
1724763000000|2024-08-27 12:50:00|9392.1|9382.1|9397.8|9387.8|9399.8|9389.8|9388.5|9378.5|175
1724763300000|2024-08-27 12:55:00|9397.5|9387.5|9398.5|9388.5|9401.5|9391.5|9396.8|9386.8|208
1724763600000|2024-08-27 13:00:00|9398.8|9388.8|9400.3|9390.3|9408.8|9398.8|9394.1|9384.1|417
1724763900000|2024-08-27 13:05:00|9400.1|9390.1|9411.3|9401.3|9412.3|9402.3|9399.3|9389.3|336
1724764200000|2024-08-27 13:10:00|9411|9401|9409.8|9399.8|9418.6|9408.6|9402.5|9392.5|315
1724764500000|2024-08-27 13:15:00|9409.6|9399.6|9406.8|9396.8|9414.3|9404.3|9403.9|9393.9|265
1724764800000|2024-08-27 13:20:00|9406.6|9396.6|9403.8|9393.8|9406.6|9396.6|9399.3|9389.3|353
1724765100000|2024-08-27 13:25:00|9403.5|9393.5|9407|9397|9407.5|9397.5|9396.5|9386.5|202
1724765400000|2024-08-27 13:30:00|9407.3|9397.3|9412|9402|9414.3|9404.3|9402.5|9392.5|334
1724765700000|2024-08-27 13:35:00|9412.3|9402.3|9419.3|9409.3|9424|9414|9411.5|9401.5|361
1724766000000|2024-08-27 13:40:00|9419.5|9409.5|9411|9401|9420|9410|9408.3|9398.3|302
1724766300000|2024-08-27 13:45:00|9411.3|9401.3|9416.8|9406.8|9418.3|9408.3|9409|9399|309
1724766600000|2024-08-27 13:50:00|9417|9407|9421.8|9411.8|9425.1|9415.1|9416.8|9406.8|250
1724766900000|2024-08-27 13:55:00|9422|9412|9418.9|9408.9|9425.3|9415.3|9418.3|9408.3|203
1724767200000|2024-08-27 14:00:00|9418.8|9408.8|9417.8|9407.8|9419.3|9409.3|9404.3|9394.3|451
1724767500000|2024-08-27 14:05:00|9418|9408|9412|9402|9419.9|9409.9|9409.5|9399.5|283
1724767800000|2024-08-27 14:10:00|9412.4|9402.4|9412.8|9402.8|9419.3|9409.3|9411|9401|380
1724768100000|2024-08-27 14:15:00|9413|9403|9426.3|9416.3|9426.8|9416.8|9407|9397|344
1724768400000|2024-08-27 14:20:00|9425.5|9415.5|9431|9421|9431.8|9421.8|9421.8|9411.8|233
1724768700000|2024-08-27 14:25:00|9431.3|9421.3|9432.9|9422.9|9433.1|9423.1|9426.4|9416.4|232
1724769000000|2024-08-27 14:30:00|9432.6|9422.6|9424.3|9414.3|9440.5|9430.5|9423.3|9413.3|290
1724769300000|2024-08-27 14:35:00|9424.5|9414.5|9429.5|9419.5|9431.3|9421.3|9422.8|9412.8|321
1724769600000|2024-08-27 14:40:00|9429.1|9419.1|9432.5|9422.5|9433|9423|9427.8|9417.8|282
1724769900000|2024-08-27 14:45:00|9432.6|9422.6|9437.8|9427.8|9438.5|9428.5|9428.5|9418.5|237
1724770200000|2024-08-27 14:50:00|9437.5|9427.5|9442|9432|9443|9433|9435.3|9425.3|225
1724770500000|2024-08-27 14:55:00|9441.8|9431.8|9439.8|9429.8|9442|9432|9435.9|9425.9|265
1724770800000|2024-08-27 15:00:00|9439.5|9429.5|9443.5|9433.5|9446.5|9436.5|9437.3|9427.3|233
1724771100000|2024-08-27 15:05:00|9443.8|9433.8|9450.9|9440.9|9451.6|9441.6|9441.3|9431.3|226
1724771400000|2024-08-27 15:10:00|9451.1|9441.1|9450.5|9440.5|9451.1|9441.1|9443.8|9433.8|211
1724771700000|2024-08-27 15:15:00|9450.8|9440.8|9450.5|9440.5|9452|9442|9446.8|9436.8|201
1724772000000|2024-08-27 15:20:00|9450.8|9440.8|9453.5|9443.5|9458.3|9448.3|9450.3|9440.3|196
1724772300000|2024-08-27 15:25:00|9453.3|9443.3|9456.3|9446.3|9458.4|9448.4|9451.6|9441.6|256
1724772600000|2024-08-27 15:30:00|9456.1|9446.1|9442|9432|9456.3|9446.3|9436.5|9426.5|328
1724772900000|2024-08-27 15:35:00|9442.5|9432.5|9446.8|9436.8|9451.6|9441.6|9441.5|9431.5|230
1724773200000|2024-08-27 15:40:00|9446.6|9436.6|9444.5|9434.5|9447|9437|9436.5|9426.5|211
1724773500000|2024-08-27 15:45:00|9444.6|9434.6|9454.3|9444.3|9455.6|9445.6|9444.6|9434.6|285
1724773800000|2024-08-27 15:50:00|9454|9444|9445|9435|9454.5|9444.5|9442.5|9432.5|230
1724774100000|2024-08-27 15:55:00|9444.9|9434.9|9443.6|9433.6|9447.8|9437.8|9442.8|9432.8|195
1724774400000|2024-08-27 16:00:00|9443.4|9433.4|9442.9|9432.9|9447.3|9437.3|9442.8|9432.8|88
1724774700000|2024-08-27 16:05:00|9442.8|9432.8|9440.4|9430.4|9442.9|9432.9|9436|9426|122
1724775000000|2024-08-27 16:10:00|9440.1|9430.1|9442.9|9432.9|9444.1|9434.1|9438.6|9428.6|115
1724775300000|2024-08-27 16:15:00|9443|9433|9439.4|9429.4|9445.5|9435.5|9437.8|9427.8|109
1724775600000|2024-08-27 16:20:00|9438.9|9428.9|9438.3|9428.3|9439.4|9429.4|9435.9|9425.9|71
1724775900000|2024-08-27 16:25:00|9438.5|9428.5|9437.8|9427.8|9439.8|9429.8|9435.9|9425.9|82
1724776200000|2024-08-27 16:30:00|9438.3|9428.3|9437.8|9427.8|9439.5|9429.5|9435.8|9425.8|110
1724776500000|2024-08-27 16:35:00|9438|9428|9437.3|9427.3|9441.4|9431.4|9436.9|9426.9|127
1724776800000|2024-08-27 16:40:00|9437.5|9427.5|9434.6|9424.6|9437.8|9427.8|9434|9424|74
1724777100000|2024-08-27 16:45:00|9434.4|9424.4|9433|9423|9435.1|9425.1|9430.3|9420.3|105
1724777400000|2024-08-27 16:50:00|9433.3|9423.3|9430.8|9420.8|9434.5|9424.5|9430.5|9420.5|98
1724777700000|2024-08-27 16:55:00|9430.5|9420.5|9429.9|9419.9|9433.6|9423.6|9429.9|9419.9|159
1724778000000|2024-08-27 17:00:00|9429.4|9419.4|9426.5|9416.5|9429.6|9419.6|9416.1|9406.1|204
1724778300000|2024-08-27 17:05:00|9426.8|9416.8|9426.4|9416.4|9431.3|9421.3|9426.1|9416.1|145
1724778600000|2024-08-27 17:10:00|9426.8|9416.8|9428|9418|9428.3|9418.3|9425.1|9415.1|96
1724778900000|2024-08-27 17:15:00|9428.3|9418.3|9427.1|9417.1|9430.5|9420.5|9426.6|9416.6|91
1724779200000|2024-08-27 17:20:00|9427.4|9417.4|9424.8|9414.8|9429.8|9419.8|9424.4|9414.4|84
1724779500000|2024-08-27 17:25:00|9425.1|9415.1|9425.5|9415.5|9426.9|9416.9|9423.9|9413.9|64
1724779800000|2024-08-27 17:30:00|9425.3|9415.3|9425.9|9415.9|9429.1|9419.1|9424.8|9414.8|61
1724780100000|2024-08-27 17:35:00|9425.8|9415.8|9430.4|9420.4|9430.6|9420.6|9425.5|9415.5|50
1724780400000|2024-08-27 17:40:00|9430.9|9420.9|9428.3|9418.3|9431.4|9421.4|9426.6|9416.6|78
1724780700000|2024-08-27 17:45:00|9428.4|9418.4|9424.8|9414.8|9429.9|9419.9|9423.4|9413.4|71
1724781000000|2024-08-27 17:50:00|9424.9|9414.9|9421.9|9411.9|9426.8|9416.8|9420.8|9410.8|113
1724781300000|2024-08-27 17:55:00|9421.6|9411.6|9429.3|9407.3|9430.9|9412.1|9421.6|9403.1|39
1724803200000|2024-08-28 00:00:00|9424.9|9404.9|9421.9|9401.9|9427.9|9411|9419.6|9401.9|40
1724803500000|2024-08-28 00:05:00|9422.1|9402.1|9415.9|9405.9|9422.1|9407.9|9415.3|9400.4|34
1724803800000|2024-08-28 00:10:00|9416.1|9406.1|9417.6|9407.6|9419.4|9409.4|9416.1|9406.1|37
1724804100000|2024-08-28 00:15:00|9417.4|9407.4|9415.6|9405.6|9419.4|9409.4|9415.6|9405.6|34
1724804400000|2024-08-28 00:20:00|9415.5|9405.5|9414.3|9404.3|9416.8|9406.8|9414.3|9404.3|34
1724804700000|2024-08-28 00:25:00|9414.4|9404.4|9416.4|9406.4|9419|9409|9414.4|9404.4|47
1724805000000|2024-08-28 00:30:00|9416.1|9406.1|9414.5|9404.5|9417.4|9407.4|9414.5|9404.5|54
1724805300000|2024-08-28 00:35:00|9414.8|9404.8|9414|9404|9416.9|9406.9|9414|9404|33
1724805600000|2024-08-28 00:40:00|9414.3|9404.3|9413.9|9403.9|9416.1|9406.1|9411.9|9401.9|56
1724805900000|2024-08-28 00:45:00|9414.1|9404.1|9415.4|9405.4|9416.6|9406.6|9413.9|9403.9|60
1724806200000|2024-08-28 00:50:00|9415.3|9405.3|9412.6|9402.6|9416.1|9406.1|9412.6|9402.6|41
1724806500000|2024-08-28 00:55:00|9412.9|9402.9|9422.3|9402.3|9423|9406.8|9412.4|9401|73
1724806800000|2024-08-28 01:00:00|9421.8|9401.8|9410.9|9400.9|9425.8|9406|9408|9394.8|299
1724807100000|2024-08-28 01:05:00|9410|9400|9406.9|9396.9|9413|9403|9406.4|9396.4|224
1724807400000|2024-08-28 01:10:00|9407.1|9397.1|9408.4|9398.4|9410.1|9400.1|9406.9|9396.9|154
1724807700000|2024-08-28 01:15:00|9408.5|9398.5|9403.8|9393.8|9408.9|9398.9|9401.1|9391.1|191
1724808000000|2024-08-28 01:20:00|9403.9|9393.9|9406.9|9396.9|9407.3|9397.3|9400.9|9390.9|157
1724808300000|2024-08-28 01:25:00|9406.6|9396.6|9400.8|9390.8|9407.3|9397.3|9399.9|9389.9|108
1724808600000|2024-08-28 01:30:00|9401.1|9391.1|9406.1|9396.1|9406.5|9396.5|9399.1|9389.1|224
1724808900000|2024-08-28 01:35:00|9406.4|9396.4|9394|9384|9406.4|9396.4|9391.3|9381.3|283
1724809200000|2024-08-28 01:40:00|9393.8|9383.8|9395|9385|9396.9|9386.9|9388.6|9378.6|184
1724809500000|2024-08-28 01:45:00|9394.9|9384.9|9387.1|9377.1|9397.9|9387.9|9387.1|9377.1|158
1724809800000|2024-08-28 01:50:00|9386.9|9376.9|9380.5|9370.5|9387.5|9377.5|9379.4|9369.4|209
1724810100000|2024-08-28 01:55:00|9380.3|9370.3|9383.4|9373.4|9385.4|9375.4|9379.8|9369.8|170
1724810400000|2024-08-28 02:00:00|9383.1|9373.1|9377.9|9367.9|9385.4|9375.4|9376.1|9366.1|217
1724810700000|2024-08-28 02:05:00|9378.1|9368.1|9372.4|9362.4|9381.6|9371.6|9371.9|9361.9|225
1724811000000|2024-08-28 02:10:00|9372.6|9362.6|9370.9|9360.9|9378.9|9368.9|9370.9|9360.9|189
1724811300000|2024-08-28 02:15:00|9370.6|9360.6|9372.6|9362.6|9373.1|9363.1|9368.9|9358.9|71
1724811600000|2024-08-28 02:20:00|9372.9|9362.9|9371.4|9361.4|9373.5|9363.5|9371.4|9361.4|54
1724811900000|2024-08-28 02:25:00|9370.8|9360.8|9366.9|9356.9|9371.1|9361.1|9366.9|9356.9|69
1724812200000|2024-08-28 02:30:00|9367|9357|9366.6|9356.6|9371.9|9361.9|9365.4|9355.4|243
1724812500000|2024-08-28 02:35:00|9366.4|9356.4|9367.4|9357.4|9372.6|9362.6|9365.9|9355.9|185
1724812800000|2024-08-28 02:40:00|9367.6|9357.6|9379.1|9369.1|9379.6|9369.6|9367.6|9357.6|198
1724813100000|2024-08-28 02:45:00|9378.8|9368.8|9380.9|9370.9|9384.3|9374.3|9376.6|9366.6|192
1724813400000|2024-08-28 02:50:00|9381.1|9371.1|9384.8|9374.8|9387.8|9377.8|9379.4|9369.4|149
1724813700000|2024-08-28 02:55:00|9385.1|9375.1|9375.6|9365.6|9386|9376|9375.6|9365.6|159
1724814000000|2024-08-28 03:00:00|9375.1|9365.1|9377|9367|9379.8|9369.8|9375.1|9365.1|122
1724814300000|2024-08-28 03:05:00|9376.9|9366.9|9372.6|9362.6|9377.6|9367.6|9371.9|9361.9|162
1724814600000|2024-08-28 03:10:00|9372.9|9362.9|9371.9|9361.9|9374.6|9364.6|9369.6|9359.6|101
1724814900000|2024-08-28 03:15:00|9371.6|9361.6|9371.6|9361.6|9374|9364|9367.6|9357.6|132
1724815200000|2024-08-28 03:20:00|9371.1|9361.1|9376.5|9366.5|9380|9370|9370.4|9360.4|131
1724815500000|2024-08-28 03:25:00|9376.9|9366.9|9384.3|9364.3|9386|9372.9|9376.9|9364.3|124
1724815800000|2024-08-28 03:30:00|9383.8|9363.8|9380.6|9370.6|9384.5|9371.1|9378.9|9363.3|58
1724816100000|2024-08-28 03:35:00|9381.1|9371.1|9383.1|9373.1|9384.6|9374.6|9380.6|9370.6|26
1724816400000|2024-08-28 03:40:00|9382.9|9372.9|9383.1|9373.1|9385.4|9375.4|9382.9|9372.9|31
1724816700000|2024-08-28 03:45:00|9383.5|9373.5|9380.6|9370.6|9384.3|9374.3|9380.6|9370.6|34
1724817000000|2024-08-28 03:50:00|9380.9|9370.9|9379.9|9369.9|9381.1|9371.1|9379.9|9369.9|12
1724817300000|2024-08-28 03:55:00|9380|9370|9379.9|9369.9|9380.5|9370.5|9379.5|9369.5|22
1724817600000|2024-08-28 04:00:00|9380|9370|9376.9|9366.9|9380|9370|9376.9|9366.9|20
1724817900000|2024-08-28 04:05:00|9376.6|9366.6|9375.9|9365.9|9376.8|9366.8|9375.3|9365.3|15
1724818200000|2024-08-28 04:10:00|9375.8|9365.8|9377.5|9367.5|9378.4|9368.4|9375.8|9365.8|34
1724818500000|2024-08-28 04:15:00|9377.6|9367.6|9377.6|9367.6|9378.3|9368.3|9377.3|9367.3|18
1724818800000|2024-08-28 04:20:00|9377.8|9367.8|9379.9|9369.9|9380.4|9370.4|9377.8|9367.8|13
1724819100000|2024-08-28 04:25:00|9379.6|9369.6|9381.5|9371.5|9381.5|9371.5|9378.1|9368.1|35
1724819400000|2024-08-28 04:30:00|9381.8|9371.8|9379.6|9369.6|9382.5|9372.5|9379.5|9369.5|24
1724819700000|2024-08-28 04:35:00|9379.9|9369.9|9373.4|9363.4|9379.9|9369.9|9373.4|9363.4|34
1724820000000|2024-08-28 04:40:00|9373.8|9363.8|9373.6|9363.6|9374.9|9364.9|9372.4|9362.4|41
1724820300000|2024-08-28 04:45:00|9373.8|9363.8|9371.6|9361.6|9373.8|9363.8|9371.6|9361.6|26
1724820600000|2024-08-28 04:50:00|9371.4|9361.4|9368.9|9358.9|9371.4|9361.4|9368.4|9358.4|34
1724820900000|2024-08-28 04:55:00|9369.1|9359.1|9368.1|9358.1|9370.4|9360.4|9367.9|9357.9|33
1724821200000|2024-08-28 05:00:00|9368.3|9358.3|9368.6|9358.6|9369.1|9359.1|9367.3|9357.3|57
1724821500000|2024-08-28 05:05:00|9368.4|9358.4|9364.1|9354.1|9368.4|9358.4|9361.4|9351.4|68
1724821800000|2024-08-28 05:10:00|9364.4|9354.4|9362.8|9352.8|9364.6|9354.6|9362.1|9352.1|78
1724822100000|2024-08-28 05:15:00|9363.1|9353.1|9358.9|9348.9|9364.1|9354.1|9358.5|9348.5|58
1724822400000|2024-08-28 05:20:00|9358.6|9348.6|9356.4|9346.4|9359.4|9349.4|9356.1|9346.1|54
1724822700000|2024-08-28 05:25:00|9356.6|9346.6|9357.3|9337.3|9361.3|9347.4|9352.6|9336.8|66
1724823000000|2024-08-28 05:30:00|9357.8|9337.8|9338.3|9328.3|9359.3|9339.3|9335.6|9325.6|380
1724823300000|2024-08-28 05:35:00|9338.6|9328.6|9347.6|9337.6|9349.6|9339.6|9336.6|9323.9|278
1724823600000|2024-08-28 05:40:00|9347.1|9337.1|9339.4|9329.4|9348.4|9338.4|9338.9|9328.9|197
1724823900000|2024-08-28 05:45:00|9339.1|9329.1|9331.6|9321.6|9339.1|9329.1|9328.5|9318.5|282
1724824200000|2024-08-28 05:50:00|9331.4|9321.4|9332.6|9322.6|9338|9328|9329.4|9319.4|174
1724824500000|2024-08-28 05:55:00|9332.9|9322.9|9333.9|9323.9|9335.8|9325.8|9328.8|9318.8|233
1724824800000|2024-08-28 06:00:00|9333.6|9323.6|9331|9321|9337.8|9327.8|9328.6|9318.6|243
1724825100000|2024-08-28 06:05:00|9330.9|9320.9|9328.8|9318.8|9335.8|9325.8|9328.4|9318.4|156
1724825400000|2024-08-28 06:10:00|9328.9|9318.9|9328.1|9318.1|9333.1|9323.1|9325.8|9315.8|168
1724825700000|2024-08-28 06:15:00|9327.9|9317.9|9332.1|9322.1|9337.6|9327.6|9326.9|9316.9|176
1724826000000|2024-08-28 06:20:00|9332.4|9322.4|9337.4|9327.4|9340.6|9330.6|9332.4|9322.4|218
1724826300000|2024-08-28 06:25:00|9337.1|9327.1|9347.6|9337.6|9347.9|9337.9|9333.4|9323.4|198
1724826600000|2024-08-28 06:30:00|9347.4|9337.4|9344.9|9334.9|9347.4|9337.4|9341.8|9331.8|187
1724826900000|2024-08-28 06:35:00|9345.3|9335.3|9330.9|9320.9|9346.4|9336.4|9330.8|9320.8|187
1724827200000|2024-08-28 06:40:00|9330.5|9320.5|9327.4|9317.4|9330.5|9320.5|9323|9313|260
1724827500000|2024-08-28 06:45:00|9326.9|9316.9|9333.9|9323.9|9336.3|9326.3|9324.4|9314.4|261
1724827800000|2024-08-28 06:50:00|9333.6|9323.6|9336.9|9326.9|9341.4|9331.4|9332.9|9322.9|169
1724828100000|2024-08-28 06:55:00|9337.1|9327.1|9331.6|9311.6|9339.9|9329.8|9331.6|9311.6|312
1724828400000|2024-08-28 07:00:00|9332.4|9312.4|9328.8|9318.8|9340.9|9327.6|9326.6|9309.1|257
1724828700000|2024-08-28 07:05:00|9328.9|9318.9|9333.3|9323.3|9338|9328|9325|9315|219
1724829000000|2024-08-28 07:10:00|9333.5|9323.5|9324|9314|9336.6|9326.6|9323.9|9313.9|133
1724829300000|2024-08-28 07:15:00|9324.3|9314.3|9327.5|9317.5|9334.8|9324.8|9324.3|9314.3|131
1724829600000|2024-08-28 07:20:00|9327.3|9317.3|9326.8|9316.8|9331.8|9321.8|9323.9|9313.9|174
1724829900000|2024-08-28 07:25:00|9326.9|9316.9|9324.4|9314.4|9327.1|9317.1|9319.8|9309.8|87
1724830200000|2024-08-28 07:30:00|9324.8|9314.8|9322|9312|9327.1|9317.1|9320.6|9310.6|134
1724830500000|2024-08-28 07:35:00|9321.8|9311.8|9330.3|9320.3|9330.5|9320.5|9320.8|9310.8|184
1724830800000|2024-08-28 07:40:00|9330|9320|9330.8|9320.8|9333|9323|9325.9|9315.9|142
1724831100000|2024-08-28 07:45:00|9330.5|9320.5|9318.8|9308.8|9330.5|9320.5|9314.5|9304.5|175
1724831400000|2024-08-28 07:50:00|9319.6|9309.6|9320.5|9310.5|9320.5|9310.5|9316|9306|88
1724831700000|2024-08-28 07:55:00|9320.4|9310.4|9319.9|9309.9|9326.3|9316.3|9317.4|9307.4|76
1724832000000|2024-08-28 08:00:00|9319.8|9309.8|9328.5|9318.5|9328.9|9318.9|9318.4|9308.4|216
1724832300000|2024-08-28 08:05:00|9328.3|9318.3|9316.1|9306.1|9334.3|9324.3|9316|9306|218
1724832600000|2024-08-28 08:10:00|9316.4|9306.4|9324.1|9314.1|9327.5|9317.5|9314.3|9304.3|167
1724832900000|2024-08-28 08:15:00|9323.6|9313.6|9326.4|9316.4|9332|9322|9322.6|9312.6|133
1724833200000|2024-08-28 08:20:00|9326.1|9316.1|9306.1|9296.1|9326.1|9316.1|9306.1|9296.1|177
1724833500000|2024-08-28 08:25:00|9305.9|9295.9|9295|9285|9305.9|9295.9|9289.8|9279.8|310
1724833800000|2024-08-28 08:30:00|9295.3|9285.3|9301.5|9291.5|9303.6|9293.6|9294.8|9284.8|227
1724834100000|2024-08-28 08:35:00|9301.4|9291.4|9306|9296|9311.1|9301.1|9300.6|9290.6|177
1724834400000|2024-08-28 08:40:00|9305.8|9295.8|9297.3|9287.3|9306.9|9296.9|9297|9287|105
1724834700000|2024-08-28 08:45:00|9297|9287|9303|9293|9307.1|9297.1|9296|9286|117
1724835000000|2024-08-28 08:50:00|9303.3|9293.3|9306.3|9296.3|9309.8|9299.8|9303.3|9293.3|112
1724835300000|2024-08-28 08:55:00|9306.1|9296.1|9310.8|9300.8|9311.8|9301.8|9306|9296|71
1724835600000|2024-08-28 09:00:00|9310.5|9300.5|9315.3|9305.3|9315.6|9305.6|9309.8|9299.8|113
1724835900000|2024-08-28 09:05:00|9315|9305|9319.1|9309.1|9321.8|9311.8|9311.1|9301.1|109
1724836200000|2024-08-28 09:10:00|9319.4|9309.4|9316.4|9306.4|9322.5|9312.5|9311.9|9301.9|118
1724836500000|2024-08-28 09:15:00|9316.5|9306.5|9313.1|9303.1|9317|9307|9311.1|9301.1|115
1724836800000|2024-08-28 09:20:00|9313|9303|9314.5|9304.5|9316.1|9306.1|9309.6|9299.6|74
1724837100000|2024-08-28 09:25:00|9314.4|9304.4|9315.1|9305.1|9319.3|9309.3|9313.1|9303.1|78
1724837400000|2024-08-28 09:30:00|9315.4|9305.4|9317|9307|9318|9308|9310.8|9300.8|92
1724837700000|2024-08-28 09:35:00|9317.4|9307.4|9315.3|9305.3|9317.4|9307.4|9312.9|9302.9|68
1724838000000|2024-08-28 09:40:00|9315|9305|9311|9301|9315.3|9305.3|9309|9299|80
1724838300000|2024-08-28 09:45:00|9311.3|9301.3|9306.4|9296.4|9311.9|9301.9|9306.4|9296.4|65
1724838600000|2024-08-28 09:50:00|9306.8|9296.8|9303.3|9293.3|9307.5|9297.5|9300.4|9290.4|88
1724838900000|2024-08-28 09:55:00|9303.1|9293.1|9298.8|9288.8|9305.4|9295.4|9297.5|9287.5|89
1724839200000|2024-08-28 10:00:00|9299|9289|9299.9|9289.9|9300.4|9290.4|9297.3|9287.3|99
1724839500000|2024-08-28 10:05:00|9300|9290|9302.3|9292.3|9304.3|9294.3|9298.8|9288.8|81
1724839800000|2024-08-28 10:10:00|9302.8|9292.8|9289.5|9279.5|9303|9293|9286.1|9276.1|134
1724840100000|2024-08-28 10:15:00|9289.3|9279.3|9272.9|9262.9|9289.3|9279.3|9271.4|9261.4|150
1724840400000|2024-08-28 10:20:00|9272.6|9262.6|9283.5|9273.5|9284.6|9274.6|9271.8|9261.8|129
1724840700000|2024-08-28 10:25:00|9283.8|9273.8|9283.8|9273.8|9286.9|9276.9|9282.8|9272.8|81
1724841000000|2024-08-28 10:30:00|9284.3|9274.3|9289.6|9279.6|9289.6|9279.6|9281.6|9271.6|84
1724841300000|2024-08-28 10:35:00|9289.4|9279.4|9285.4|9275.4|9289.4|9279.4|9283.5|9273.5|87
1724841600000|2024-08-28 10:40:00|9285.1|9275.1|9282.6|9272.6|9288.5|9278.5|9281.9|9271.9|101
1724841900000|2024-08-28 10:45:00|9282.5|9272.5|9282.5|9272.5|9284.1|9274.1|9279.3|9269.3|87
1724842200000|2024-08-28 10:50:00|9283.6|9273.6|9278|9268|9283.6|9273.6|9275.8|9265.8|101
1724842500000|2024-08-28 10:55:00|9277.9|9267.9|9279.3|9269.3|9280.5|9270.5|9274.1|9264.1|134
1724842800000|2024-08-28 11:00:00|9279.4|9269.4|9277.8|9267.8|9279.8|9269.8|9270.1|9260.1|164
1724843100000|2024-08-28 11:05:00|9278|9268|9280|9270|9280.8|9270.8|9274.3|9264.3|123
1724843400000|2024-08-28 11:10:00|9280.3|9270.3|9283|9273|9285.5|9275.5|9278.9|9268.9|157
1724843700000|2024-08-28 11:15:00|9282.5|9272.5|9277.5|9267.5|9283|9273|9276.8|9266.8|94
1724844000000|2024-08-28 11:20:00|9277.8|9267.8|9279.5|9269.5|9281.9|9271.9|9277|9267|67
1724844300000|2024-08-28 11:25:00|9279.8|9269.8|9277.1|9267.1|9281.3|9271.3|9273.8|9263.8|102
1724844600000|2024-08-28 11:30:00|9277.3|9267.3|9271.3|9261.3|9284|9274|9270.3|9260.3|193
1724844900000|2024-08-28 11:35:00|9271.5|9261.5|9273.9|9263.9|9275.9|9265.9|9269.8|9259.8|181
1724845200000|2024-08-28 11:40:00|9273.5|9263.5|9277.5|9267.5|9279.1|9269.1|9273|9263|110
1724845500000|2024-08-28 11:45:00|9277.3|9267.3|9263|9253|9277.3|9267.3|9261.1|9251.1|130
1724845800000|2024-08-28 11:50:00|9262.5|9252.5|9254.3|9244.3|9268.3|9258.3|9252.8|9242.8|235
1724846100000|2024-08-28 11:55:00|9254|9244|9256.8|9246.8|9262.5|9252.5|9252.3|9242.3|249
1724846400000|2024-08-28 12:00:00|9256.5|9246.5|9257.5|9247.5|9261.5|9251.5|9256.1|9246.1|217
1724846700000|2024-08-28 12:05:00|9257.3|9247.3|9253.3|9243.3|9262|9252|9253.3|9243.3|173
1724847000000|2024-08-28 12:10:00|9253.5|9243.5|9255.9|9245.9|9258|9248|9251.4|9241.4|162
1724847300000|2024-08-28 12:15:00|9255.8|9245.8|9257.4|9247.4|9259.9|9249.9|9254.5|9244.5|98
1724847600000|2024-08-28 12:20:00|9257.1|9247.1|9258.3|9248.3|9258.6|9248.6|9253.3|9243.3|161
1724847900000|2024-08-28 12:25:00|9258|9248|9254.8|9244.8|9260|9250|9253.4|9243.4|117
1724848200000|2024-08-28 12:30:00|9255|9245|9256.8|9246.8|9257.1|9247.1|9248.8|9238.8|168
1724848500000|2024-08-28 12:35:00|9256.5|9246.5|9257.8|9247.8|9257.8|9247.8|9249|9239|162
1724848800000|2024-08-28 12:40:00|9257.9|9247.9|9265.8|9255.8|9267.5|9257.5|9257.9|9247.9|178
1724849100000|2024-08-28 12:45:00|9266|9256|9264|9254|9267.8|9257.8|9263.3|9253.3|145
1724849400000|2024-08-28 12:50:00|9264.3|9254.3|9270.9|9260.9|9270.9|9260.9|9262.8|9252.8|168
1724849700000|2024-08-28 12:55:00|9270.6|9260.6|9264.8|9254.8|9271.3|9261.3|9264.8|9254.8|200
1724850000000|2024-08-28 13:00:00|9264.6|9254.6|9275.3|9265.3|9275.9|9265.9|9260|9250|424
1724850300000|2024-08-28 13:05:00|9274|9264|9273.5|9263.5|9277.4|9267.4|9268.5|9258.5|335
1724850600000|2024-08-28 13:10:00|9273.8|9263.8|9280|9270|9283.3|9273.3|9272.8|9262.8|311
1724850900000|2024-08-28 13:15:00|9280.3|9270.3|9279|9269|9283.8|9273.8|9276|9266|303
1724851200000|2024-08-28 13:20:00|9278.8|9268.8|9274.6|9264.6|9280.5|9270.5|9272.8|9262.8|218
1724851500000|2024-08-28 13:25:00|9274.5|9264.5|9286.8|9276.8|9287.3|9277.3|9274|9264|206
1724851800000|2024-08-28 13:30:00|9287|9277|9280.9|9270.9|9290|9280|9280|9270|343
1724852100000|2024-08-28 13:35:00|9281.1|9271.1|9284.3|9274.3|9289.3|9279.3|9281.1|9271.1|253
1724852400000|2024-08-28 13:40:00|9284|9274|9284.4|9274.4|9285|9275|9273.4|9263.4|289
1724852700000|2024-08-28 13:45:00|9284.8|9274.8|9294.3|9284.3|9295.9|9285.9|9284.8|9274.8|243
1724853000000|2024-08-28 13:50:00|9294.4|9284.4|9286|9276|9294.6|9284.6|9284.8|9274.8|212
1724853300000|2024-08-28 13:55:00|9286.3|9276.3|9289.3|9279.3|9290.8|9280.8|9283.5|9273.5|188
1724853600000|2024-08-28 14:00:00|9288.8|9278.8|9288.3|9278.3|9293|9283|9286|9276|242
1724853900000|2024-08-28 14:05:00|9288|9278|9300|9290|9301.3|9291.3|9287.6|9277.6|242
1724854200000|2024-08-28 14:10:00|9301.5|9291.5|9290.9|9280.9|9301.8|9291.8|9289.3|9279.3|281
1724854500000|2024-08-28 14:15:00|9290.8|9280.8|9300.4|9290.4|9302.4|9292.4|9288.9|9278.9|329
1724854800000|2024-08-28 14:20:00|9300.1|9290.1|9296.3|9286.3|9301.9|9291.9|9295.3|9285.3|185
1724855100000|2024-08-28 14:25:00|9296|9286|9295|9285|9299|9289|9289.3|9279.3|163
1724855400000|2024-08-28 14:30:00|9294.8|9284.8|9294.3|9284.3|9297|9287|9286.3|9276.3|246
1724855700000|2024-08-28 14:35:00|9294|9284|9294.4|9284.4|9302.4|9292.4|9293.3|9283.3|193
1724856000000|2024-08-28 14:40:00|9294.5|9284.5|9296|9286|9301|9291|9293.5|9283.5|208
1724856300000|2024-08-28 14:45:00|9295.8|9285.8|9299.8|9289.8|9310|9300|9294|9284|211
1724856600000|2024-08-28 14:50:00|9300|9290|9304.3|9294.3|9305.9|9295.9|9297.3|9287.3|238
1724856900000|2024-08-28 14:55:00|9304.5|9294.5|9298.8|9288.8|9304.5|9294.5|9295.9|9285.9|199
1724857200000|2024-08-28 15:00:00|9298.5|9288.5|9288.5|9278.5|9298.8|9288.8|9286.5|9276.5|272
1724857500000|2024-08-28 15:05:00|9288.8|9278.8|9293.5|9283.5|9297|9287|9288|9278|191
1724857800000|2024-08-28 15:10:00|9293.8|9283.8|9287.3|9277.3|9294.5|9284.5|9285.5|9275.5|184
1724858100000|2024-08-28 15:15:00|9287.5|9277.5|9282.6|9272.6|9292.5|9282.5|9282.3|9272.3|175
1724858400000|2024-08-28 15:20:00|9283|9273|9281.1|9271.1|9287|9277|9280.6|9270.6|190
1724858700000|2024-08-28 15:25:00|9281|9271|9280.5|9270.5|9282.5|9272.5|9275|9265|189
1724859000000|2024-08-28 15:30:00|9280.3|9270.3|9274|9264|9282.1|9272.1|9274|9264|102
1724859300000|2024-08-28 15:35:00|9274.3|9264.3|9272.9|9262.9|9279.3|9269.3|9272|9262|253
1724859600000|2024-08-28 15:40:00|9272.8|9262.8|9271|9261|9274.3|9264.3|9269.3|9259.3|212
1724859900000|2024-08-28 15:45:00|9270.9|9260.9|9262.4|9252.4|9270.9|9260.9|9261.6|9251.6|271
1724860200000|2024-08-28 15:50:00|9263.4|9253.4|9267|9257|9267.1|9257.1|9262.8|9252.8|130
1724860500000|2024-08-28 15:55:00|9266.9|9256.9|9264.3|9254.3|9267.5|9257.5|9260.5|9250.5|132
1724860800000|2024-08-28 16:00:00|9264.5|9254.5|9263|9253|9264.5|9254.5|9257.9|9247.9|135
1724861100000|2024-08-28 16:05:00|9262.8|9252.8|9267.3|9257.3|9268|9258|9261.4|9251.4|137
1724861400000|2024-08-28 16:10:00|9267.8|9257.8|9262.3|9252.3|9267.8|9257.8|9259.8|9249.8|134
1724861700000|2024-08-28 16:15:00|9262|9252|9242.3|9232.3|9262.3|9252.3|9239|9229|281
1724862000000|2024-08-28 16:20:00|9242.1|9232.1|9239.5|9229.5|9246.3|9236.3|9238|9228|221
1724862300000|2024-08-28 16:25:00|9239.8|9229.8|9247.8|9237.8|9248|9238|9239.3|9229.3|137
1724862600000|2024-08-28 16:30:00|9247.5|9237.5|9252.5|9242.5|9256.5|9246.5|9246.1|9236.1|170
1724862900000|2024-08-28 16:35:00|9252.8|9242.8|9266|9256|9266.3|9256.3|9252.8|9242.8|178
1724863200000|2024-08-28 16:40:00|9266.3|9256.3|9262.3|9252.3|9267.3|9257.3|9260.5|9250.5|162
1724863500000|2024-08-28 16:45:00|9262|9252|9260.3|9250.3|9264.5|9254.5|9258.4|9248.4|122
1724863800000|2024-08-28 16:50:00|9260.5|9250.5|9264.3|9254.3|9264.3|9254.3|9259.8|9249.8|208
1724864100000|2024-08-28 16:55:00|9264.5|9254.5|9260.4|9250.4|9266.4|9256.4|9257.8|9247.8|137
1724864400000|2024-08-28 17:00:00|9260.5|9250.5|9255.8|9245.8|9261.8|9251.8|9254.5|9244.5|98
1724864700000|2024-08-28 17:05:00|9256|9246|9255.9|9245.9|9257|9247|9254|9244|66
1724865000000|2024-08-28 17:10:00|9255.5|9245.5|9253.8|9243.8|9257.5|9247.5|9253.8|9243.8|45
1724865300000|2024-08-28 17:15:00|9253.5|9243.5|9252.5|9242.5|9253.6|9243.6|9250.5|9240.5|78
1724865600000|2024-08-28 17:20:00|9252.3|9242.3|9253|9243|9253|9243|9251.5|9241.5|36
1724865900000|2024-08-28 17:25:00|9252.9|9242.9|9253.8|9243.8|9254.3|9244.3|9252.8|9242.8|41
1724866200000|2024-08-28 17:30:00|9253.6|9243.6|9255|9245|9255.5|9245.5|9252.3|9242.3|43
1724866500000|2024-08-28 17:35:00|9255.1|9245.1|9250.9|9240.9|9255.5|9245.5|9250.8|9240.8|35
1724866800000|2024-08-28 17:40:00|9251.1|9241.1|9249.9|9239.9|9251.1|9241.1|9248|9238|44
1724867100000|2024-08-28 17:45:00|9250.1|9240.1|9246.1|9236.1|9250.4|9240.4|9245.9|9235.9|49
1724867400000|2024-08-28 17:50:00|9246.3|9236.3|9243.1|9233.1|9246.3|9236.3|9240.9|9230.9|41
1724867700000|2024-08-28 17:55:00|9249.1|9227.1|9248.9|9226.9|9253.1|9231.1|9248.9|9226.9|11
1724889600000|2024-08-29 00:00:00|9251.1|9231.1|9248.3|9238.3|9254.4|9242.3|9242|9226.6|62
1724889900000|2024-08-29 00:05:00|9248.6|9238.6|9248.8|9238.8|9251.5|9241.5|9246.9|9236.9|57
1724890200000|2024-08-29 00:10:00|9248.3|9238.3|9250.4|9240.4|9252.1|9242.1|9246.3|9236.3|55
1724890500000|2024-08-29 00:15:00|9250.6|9240.6|9253.9|9243.9|9255.4|9245.4|9250.4|9240.4|74
1724890800000|2024-08-29 00:20:00|9254.1|9244.1|9256.6|9246.6|9261.4|9251.4|9254.1|9244.1|44
1724891100000|2024-08-29 00:25:00|9256.4|9246.4|9256.4|9246.4|9257.9|9247.9|9255.8|9245.8|35
1724891400000|2024-08-29 00:30:00|9256.5|9246.5|9255.9|9245.9|9257.9|9247.9|9255.4|9245.4|32
1724891700000|2024-08-29 00:35:00|9255.5|9245.5|9255.9|9245.9|9257|9247|9255.5|9245.5|24
1724892000000|2024-08-29 00:40:00|9256|9246|9256.1|9246.1|9258.1|9248.1|9256|9246|55
1724892300000|2024-08-29 00:45:00|9255.9|9245.9|9257.4|9247.4|9258.3|9248.3|9255.9|9245.9|35
1724892600000|2024-08-29 00:50:00|9257.1|9247.1|9258.5|9248.5|9259.6|9249.6|9256.4|9246.4|49
1724892900000|2024-08-29 00:55:00|9258.4|9248.4|9273.3|9253.3|9276.5|9262.1|9258.4|9248.4|89
1724893200000|2024-08-29 01:00:00|9272.8|9252.8|9274.8|9264.8|9278.3|9266.5|9267.5|9249.5|308
1724893500000|2024-08-29 01:05:00|9275|9265|9270.1|9260.1|9275.8|9265.8|9268.4|9258.4|249
1724893800000|2024-08-29 01:10:00|9270.4|9260.4|9264.4|9254.4|9270.4|9260.4|9263.4|9253.4|250
1724894100000|2024-08-29 01:15:00|9264.6|9254.6|9252.6|9242.6|9265.9|9255.9|9250.9|9240.9|339
1724894400000|2024-08-29 01:20:00|9251.9|9241.9|9247.6|9237.6|9252.9|9242.9|9244.9|9234.9|396
1724894700000|2024-08-29 01:25:00|9247.4|9237.4|9217.6|9207.6|9250.4|9240.4|9216.6|9206.6|355
1724895000000|2024-08-29 01:30:00|9218|9208|9217.5|9207.5|9225.3|9215.3|9212.6|9202.6|465
1724895300000|2024-08-29 01:35:00|9217.1|9207.1|9217.9|9207.9|9224.4|9214.4|9214.3|9204.3|324
1724895600000|2024-08-29 01:40:00|9217.6|9207.6|9211.9|9201.9|9222.6|9212.6|9209.9|9199.9|311
1724895900000|2024-08-29 01:45:00|9212.4|9202.4|9222.4|9212.4|9227.6|9217.1|9209.4|9199.4|321
1724896200000|2024-08-29 01:50:00|9222.6|9212.6|9222.9|9212.9|9232.1|9222.1|9221.6|9211.6|304
1724896500000|2024-08-29 01:55:00|9222.6|9212.6|9225.1|9215.1|9227.1|9217.1|9220|9210|215
1724896800000|2024-08-29 02:00:00|9225.3|9215.3|9224.3|9214.3|9228.5|9218.5|9221.1|9211.1|245
1724897100000|2024-08-29 02:05:00|9224|9214|9224.1|9214.1|9228.4|9218.4|9220|9210|216
1724897400000|2024-08-29 02:10:00|9224.4|9214.4|9229.6|9219.6|9232.1|9222.1|9223.9|9213.9|258
1724897700000|2024-08-29 02:15:00|9230|9220|9226.5|9216.5|9230.4|9220.4|9225.3|9215.3|82
1724898000000|2024-08-29 02:20:00|9226.8|9216.8|9229.4|9219.4|9231.9|9221.9|9226.1|9216.1|95
1724898300000|2024-08-29 02:25:00|9229.6|9219.6|9229.1|9219.1|9231.6|9221.6|9226.9|9216.9|94
1724898600000|2024-08-29 02:30:00|9229.4|9219.4|9241.6|9231.6|9244.3|9234.3|9229.4|9219.4|286
1724898900000|2024-08-29 02:35:00|9242|9232|9243.6|9233.6|9246.1|9236.1|9236.6|9226.6|164
1724899200000|2024-08-29 02:40:00|9243.9|9233.9|9250|9240|9253|9243|9243.1|9233.1|201
1724899500000|2024-08-29 02:45:00|9249.8|9239.8|9251.3|9241.3|9251.4|9241.4|9242.9|9232.9|190
1724899800000|2024-08-29 02:50:00|9251.5|9241.5|9252.6|9242.6|9257|9247|9249.6|9239.6|185
1724900100000|2024-08-29 02:55:00|9252.5|9242.5|9252|9242|9257.6|9247.6|9250.6|9240.6|211
1724900400000|2024-08-29 03:00:00|9251.5|9241.5|9244.9|9234.9|9252.6|9242.6|9244.1|9234.1|119
1724900700000|2024-08-29 03:05:00|9245.1|9235.1|9249.9|9239.9|9253.9|9243.9|9245.1|9235.1|192
1724901000000|2024-08-29 03:10:00|9250|9240|9248.1|9238.1|9252.5|9242.5|9246.3|9236.3|118
1724901300000|2024-08-29 03:15:00|9247.8|9237.8|9248.8|9238.8|9251.1|9241.1|9245.1|9235.1|152
1724901600000|2024-08-29 03:20:00|9249|9239|9252.1|9242.1|9254.1|9244.1|9248.9|9238.9|212
1724901900000|2024-08-29 03:25:00|9252.4|9242.4|9262|9242|9263.8|9248.5|9251.1|9240.8|195
1724902200000|2024-08-29 03:30:00|9262.3|9242.3|9253.6|9243.6|9262.3|9247.3|9253.6|9240|32
1724902500000|2024-08-29 03:35:00|9253.4|9243.4|9260.6|9250.6|9262.6|9252.6|9253|9243|98
1724902800000|2024-08-29 03:40:00|9260.3|9250.3|9260.9|9250.9|9262.4|9252.4|9259.4|9249.4|48
1724903100000|2024-08-29 03:45:00|9260.6|9250.6|9262|9252|9264.3|9254.3|9258.1|9248.1|72
1724903400000|2024-08-29 03:50:00|9261.8|9251.8|9258.9|9248.9|9261.8|9251.8|9258.1|9248.1|32
1724903700000|2024-08-29 03:55:00|9259.1|9249.1|9262.9|9252.9|9263.9|9253.9|9259.1|9249.1|51
1724904000000|2024-08-29 04:00:00|9263.1|9253.1|9269.6|9259.6|9272.4|9262.4|9262.8|9252.8|73
1724904300000|2024-08-29 04:05:00|9269.4|9259.4|9269|9259|9273.6|9263.6|9267.9|9257.9|76
1724904600000|2024-08-29 04:10:00|9269.3|9259.3|9271|9261|9274.4|9264.4|9269.3|9259.3|64
1724904900000|2024-08-29 04:15:00|9270.8|9260.8|9270.4|9260.4|9271.9|9261.9|9270.1|9260.1|24
1724905200000|2024-08-29 04:20:00|9270.6|9260.6|9268.5|9258.5|9271.6|9261.6|9268.5|9258.5|26
1724905500000|2024-08-29 04:25:00|9268.4|9258.4|9268.4|9258.4|9269.9|9259.9|9266.9|9256.9|23
1724905800000|2024-08-29 04:30:00|9268.1|9258.1|9264.4|9254.4|9272.9|9259.6|9264.4|9252.9|35
1724906100000|2024-08-29 04:35:00|9264.6|9254.6|9265.9|9255.9|9267.6|9257.6|9263.4|9253.4|37
1724906400000|2024-08-29 04:40:00|9265.6|9255.6|9266.1|9256.1|9267|9257|9265.6|9255.6|37
1724906700000|2024-08-29 04:45:00|9265.9|9255.9|9265.9|9255.9|9266.1|9256.1|9264.6|9254.6|33
1724907000000|2024-08-29 04:50:00|9266.1|9256.1|9267.5|9257.5|9268.4|9258.4|9266.1|9256.1|22
1724907300000|2024-08-29 04:55:00|9267.8|9257.8|9267.4|9257.4|9269.1|9259.1|9267|9257|48
1724907600000|2024-08-29 05:00:00|9267.5|9257.5|9264|9254|9268.6|9258.6|9262.1|9252.1|70
1724907900000|2024-08-29 05:05:00|9264.3|9254.3|9262.6|9252.6|9264.6|9254.6|9260.9|9250.9|56
1724908200000|2024-08-29 05:10:00|9262.8|9252.8|9263.1|9253.1|9268.6|9258.6|9262|9252|113
1724908500000|2024-08-29 05:15:00|9263|9253|9273.9|9263.9|9280.8|9270.8|9263|9253|142
1724908800000|2024-08-29 05:20:00|9274.1|9264.1|9271.9|9261.9|9275.6|9265.6|9268.9|9258.9|98
1724909100000|2024-08-29 05:25:00|9272.1|9262.1|9278.5|9258.5|9279.8|9263.4|9270.6|9257.8|62
1724909400000|2024-08-29 05:30:00|9279|9259|9283.1|9273.1|9289.5|9275.1|9273.6|9258|268
1724909700000|2024-08-29 05:35:00|9283.5|9273.5|9286.5|9276.5|9288.9|9278.9|9280.4|9270.4|206
1724910000000|2024-08-29 05:40:00|9286.1|9276.1|9286.4|9276.4|9287.4|9277.4|9283.4|9273.4|150
1724910300000|2024-08-29 05:45:00|9286.1|9276.1|9292.3|9282.3|9293.6|9283.6|9283.4|9273.4|166
1724910600000|2024-08-29 05:50:00|9292.5|9282.5|9311.6|9301.6|9313.4|9303.4|9292.3|9282.3|329
1724910900000|2024-08-29 05:55:00|9311.4|9301.4|9303.9|9293.9|9314.6|9304.6|9303.9|9293.9|289
1724911200000|2024-08-29 06:00:00|9303.6|9293.6|9306.8|9296.8|9312.1|9302.1|9298.1|9288.1|262
1724911500000|2024-08-29 06:05:00|9306.5|9296.5|9315.1|9305.1|9327.6|9317.6|9304.1|9294.1|303
1724911800000|2024-08-29 06:10:00|9315.4|9305.4|9315|9305|9317.6|9307.6|9310.4|9300.4|232
1724912100000|2024-08-29 06:15:00|9315.4|9305.4|9320.6|9310.6|9322.6|9312.6|9312.6|9302.6|225
1724912400000|2024-08-29 06:20:00|9320.4|9310.4|9318.9|9308.9|9321.5|9311.5|9316.4|9306.4|162
1724912700000|2024-08-29 06:25:00|9318.6|9308.6|9317.9|9307.9|9326.1|9316.1|9316.9|9306.9|162
1724913000000|2024-08-29 06:30:00|9317.6|9307.6|9303.5|9293.5|9319.9|9309.9|9302.1|9292.1|212
1724913300000|2024-08-29 06:35:00|9303.3|9293.3|9303.9|9293.9|9308.1|9298.1|9302.4|9292.4|186
1724913600000|2024-08-29 06:40:00|9303.5|9293.5|9303.9|9293.9|9307|9297|9294.9|9284.9|208
1724913900000|2024-08-29 06:45:00|9303.6|9293.6|9307.6|9297.6|9309.1|9299.1|9303.4|9293.4|183
1724914200000|2024-08-29 06:50:00|9307.9|9297.9|9301|9291|9308.6|9298.6|9297.6|9285.9|213
1724914500000|2024-08-29 06:55:00|9300.6|9290.6|9303.9|9283.9|9304.1|9291.5|9294|9277.9|261
1724914800000|2024-08-29 07:00:00|9302.6|9282.6|9295|9285|9307|9297|9295|9277.6|206
1724915100000|2024-08-29 07:05:00|9293|9283|9294.8|9284.8|9295.4|9285.4|9285.6|9275.6|250
1724915400000|2024-08-29 07:10:00|9294.6|9284.6|9287.8|9277.8|9294.6|9284.6|9285.5|9275.5|158
1724915700000|2024-08-29 07:15:00|9288|9278|9293.5|9283.5|9293.5|9283.5|9282.8|9272.8|107
1724916000000|2024-08-29 07:20:00|9293.3|9283.3|9295.3|9285.3|9296.3|9286.3|9287.9|9277.9|122
1724916300000|2024-08-29 07:25:00|9295|9285|9292.4|9282.4|9295.3|9285.3|9289.6|9279.6|174
1724916600000|2024-08-29 07:30:00|9292.3|9282.3|9290|9280|9293|9283|9284.5|9274.5|164
1724916900000|2024-08-29 07:35:00|9289.4|9279.4|9285.8|9275.8|9296.8|9286.8|9283.1|9273.1|160
1724917200000|2024-08-29 07:40:00|9285.5|9275.5|9279.3|9269.3|9286.8|9276.8|9278.8|9268.8|122
1724917500000|2024-08-29 07:45:00|9279|9269|9284.1|9274.1|9288|9278|9279|9269|123
1724917800000|2024-08-29 07:50:00|9283.9|9273.9|9285.5|9275.5|9287.4|9277.4|9278.5|9268.5|145
1724918100000|2024-08-29 07:55:00|9285.3|9275.3|9290.3|9280.3|9292.1|9282.1|9284.8|9274.8|154
1724918400000|2024-08-29 08:00:00|9290.1|9280.1|9231.8|9221.8|9290.1|9280.1|9230|9220|512
1724918700000|2024-08-29 08:05:00|9232|9222|9228.3|9218.3|9237.9|9227.9|9222.8|9212.8|391
1724919000000|2024-08-29 08:10:00|9227.8|9217.8|9216.5|9206.5|9232.1|9222.1|9216.3|9206.3|243
1724919300000|2024-08-29 08:15:00|9216.3|9206.3|9219.6|9209.6|9227.3|9217.3|9215.6|9205.6|300
1724919600000|2024-08-29 08:20:00|9219.5|9209.5|9189.3|9179.3|9219.5|9209.5|9187.4|9177.4|304
1724919900000|2024-08-29 08:25:00|9189|9179|9185.6|9175.6|9189.9|9179.9|9181.8|9171.8|296
1724920200000|2024-08-29 08:30:00|9185.5|9175.5|9193.5|9183.5|9199.4|9189.4|9183.5|9173.5|275
1724920500000|2024-08-29 08:35:00|9193.9|9183.9|9196.1|9186.1|9196.8|9186.8|9182.3|9172.3|202
1724920800000|2024-08-29 08:40:00|9196|9186|9193.9|9183.9|9199.5|9189.5|9191.9|9181.9|168
1724921100000|2024-08-29 08:45:00|9193.8|9183.8|9196.8|9186.8|9198.4|9188.4|9186.9|9176.9|230
1724921400000|2024-08-29 08:50:00|9196.5|9186.5|9198.1|9188.1|9201.4|9191.4|9192|9182|177
1724921700000|2024-08-29 08:55:00|9198.3|9188.3|9209|9199|9211.8|9201.8|9198.3|9188.3|141
1724922000000|2024-08-29 09:00:00|9209.3|9199.3|9211.8|9201.8|9212.8|9202.8|9198|9188|181
1724922300000|2024-08-29 09:05:00|9211.6|9201.6|9210.9|9200.9|9213.4|9203.4|9206.3|9196.3|179
1724922600000|2024-08-29 09:10:00|9210.6|9200.6|9219.1|9209.1|9219.1|9209.1|9210.4|9200.4|136
1724922900000|2024-08-29 09:15:00|9219.3|9209.3|9225.4|9215.4|9226|9216|9218|9208|196
1724923200000|2024-08-29 09:20:00|9225.5|9215.5|9223|9213|9227.8|9217.8|9219.8|9209.8|144
1724923500000|2024-08-29 09:25:00|9222.8|9212.8|9219.8|9209.8|9224.8|9214.8|9218.9|9208.9|156
1724923800000|2024-08-29 09:30:00|9219.5|9209.5|9218|9208|9219.5|9209.5|9212|9202|154
1724924100000|2024-08-29 09:35:00|9217.8|9207.8|9227.5|9217.5|9229.8|9219.8|9217.3|9207.3|165
1724924400000|2024-08-29 09:40:00|9227.3|9217.3|9223.4|9213.4|9227.3|9217.3|9222.6|9212.6|158
1724924700000|2024-08-29 09:45:00|9223.6|9213.6|9231.3|9221.3|9232.5|9222.5|9218.6|9208.6|141
1724925000000|2024-08-29 09:50:00|9231.5|9221.5|9233.6|9223.6|9235.4|9225.4|9230.4|9220.4|118
1724925300000|2024-08-29 09:55:00|9233.4|9223.4|9229.4|9219.4|9233.4|9223.4|9225.5|9215.5|120
1724925600000|2024-08-29 10:00:00|9229.1|9219.1|9235.4|9225.4|9237.4|9227.4|9226.5|9216.5|132
1724925900000|2024-08-29 10:05:00|9235|9225|9236.3|9226.3|9238|9228|9234.1|9224.1|110
1724926200000|2024-08-29 10:10:00|9235.5|9225.5|9233|9223|9240|9230|9230.9|9220.9|95
1724926500000|2024-08-29 10:15:00|9231.3|9221.3|9223.8|9213.8|9231.3|9221.3|9223.4|9213.4|126
1724926800000|2024-08-29 10:20:00|9224.1|9214.1|9228.8|9218.8|9236.1|9226.1|9223.6|9213.6|128
1724927100000|2024-08-29 10:25:00|9229|9219|9223.4|9213.4|9229.1|9219.1|9222.8|9212.8|87
1724927400000|2024-08-29 10:30:00|9223.6|9213.6|9237.8|9227.8|9238.3|9228.3|9223.6|9213.6|121
1724927700000|2024-08-29 10:35:00|9237.9|9227.9|9243|9233|9243.8|9233.8|9234.9|9224.9|134
1724928000000|2024-08-29 10:40:00|9243.3|9233.3|9252.3|9242.3|9252.3|9242.3|9240.5|9230.5|151
1724928300000|2024-08-29 10:45:00|9252.5|9242.5|9247.3|9237.3|9255.5|9245.5|9245.9|9235.9|111
1724928600000|2024-08-29 10:50:00|9247.5|9237.5|9244.9|9234.9|9250.5|9240.5|9243.3|9233.3|125
1724928900000|2024-08-29 10:55:00|9243.9|9233.9|9243.9|9233.9|9246.1|9236.1|9241.5|9231.5|108
1724929200000|2024-08-29 11:00:00|9244.1|9234.1|9243|9233|9247|9237|9237.8|9227.8|131
1724929500000|2024-08-29 11:05:00|9242.9|9232.9|9249.1|9239.1|9249.6|9239.6|9241.5|9231.5|88
1724929800000|2024-08-29 11:10:00|9249.5|9239.5|9246.5|9236.5|9249.8|9239.8|9243.8|9233.8|110
1724930100000|2024-08-29 11:15:00|9246.3|9236.3|9246|9236|9246.3|9236.3|9242|9232|78
1724930400000|2024-08-29 11:20:00|9245.8|9235.8|9247.3|9237.3|9248.6|9238.6|9241.5|9231.5|79
1724930700000|2024-08-29 11:25:00|9247.1|9237.1|9246.1|9236.1|9248.9|9238.9|9244.6|9234.6|132
1724931000000|2024-08-29 11:30:00|9245.9|9235.9|9244.4|9234.4|9253.5|9243.5|9243.5|9233.5|172
1724931300000|2024-08-29 11:35:00|9244.1|9234.1|9240.5|9230.5|9246.4|9236.4|9240.3|9230.3|180
1724931600000|2024-08-29 11:40:00|9240.3|9230.3|9244.3|9234.3|9244.3|9234.3|9234.3|9224.3|136
1724931900000|2024-08-29 11:45:00|9244|9234|9244.6|9234.6|9245.6|9235.6|9240.1|9230.1|127
1724932200000|2024-08-29 11:50:00|9244.5|9234.5|9234.8|9224.8|9245.3|9235.3|9232|9222|173
1724932500000|2024-08-29 11:55:00|9234.6|9224.6|9236.3|9226.3|9241.5|9231.5|9233.5|9223.5|147
1724932800000|2024-08-29 12:00:00|9236.5|9226.5|9232.1|9222.1|9238|9228|9228.4|9218.4|216
1724933100000|2024-08-29 12:05:00|9232|9222|9231.5|9221.5|9234.9|9224.9|9230.1|9220.1|198
1724933400000|2024-08-29 12:10:00|9231|9221|9230|9220|9239.4|9229.4|9226.6|9216.6|200
1724933700000|2024-08-29 12:15:00|9230.3|9220.3|9233.8|9223.8|9235.5|9225.5|9224.9|9214.9|215
1724934000000|2024-08-29 12:20:00|9234.3|9224.3|9232.5|9222.5|9236.9|9226.9|9229.6|9219.6|237
1724934300000|2024-08-29 12:25:00|9232.3|9222.3|9237.8|9227.8|9238.8|9228.8|9231.8|9221.8|157
1724934600000|2024-08-29 12:30:00|9237.9|9227.9|9242.6|9232.6|9246.4|9236.4|9230.8|9220.8|522
1724934900000|2024-08-29 12:35:00|9242.4|9232.4|9240.5|9230.5|9246|9236|9238.5|9228.5|346
1724935200000|2024-08-29 12:40:00|9240.3|9230.3|9235.5|9225.5|9240.4|9230.4|9232.3|9222.3|340
1724935500000|2024-08-29 12:45:00|9236.4|9226.4|9240.5|9230.5|9244.4|9234.4|9236|9226|242
1724935800000|2024-08-29 12:50:00|9240.6|9230.6|9249.3|9239.3|9249.5|9239.5|9238.8|9228.8|223
1724936100000|2024-08-29 12:55:00|9249.1|9239.1|9247.5|9237.5|9249.6|9239.6|9244|9234|254
1724936400000|2024-08-29 13:00:00|9247.8|9237.8|9246.3|9236.3|9259|9249|9243.8|9233.8|638
1724936700000|2024-08-29 13:05:00|9245.5|9235.5|9237.8|9227.8|9245.5|9235.5|9234.8|9224.8|527
1724937000000|2024-08-29 13:10:00|9238.1|9228.1|9232.3|9222.3|9239.5|9229.5|9227.5|9217.5|457
1724937300000|2024-08-29 13:15:00|9232|9222|9233.1|9223.1|9235.1|9225.1|9225|9215|496
1724937600000|2024-08-29 13:20:00|9233|9223|9216.9|9206.9|9233.4|9223.4|9214.6|9204.6|472
1724937900000|2024-08-29 13:25:00|9216.6|9206.6|9223.8|9213.8|9228|9218|9216.4|9206.4|410
1724938200000|2024-08-29 13:30:00|9222.5|9212.5|9220.5|9210.5|9233.5|9223.5|9220.4|9210.4|510
1724938500000|2024-08-29 13:35:00|9220.8|9210.8|9224.4|9214.4|9230.5|9220.5|9215.6|9205.6|491
1724938800000|2024-08-29 13:40:00|9224|9214|9228.9|9218.9|9230|9220|9218.6|9208.6|503
1724939100000|2024-08-29 13:45:00|9229.9|9219.9|9241.8|9231.8|9242.1|9232.1|9229.8|9219.8|447
1724939400000|2024-08-29 13:50:00|9241.5|9231.5|9255.5|9245.5|9256.8|9246.8|9238.4|9228.4|464
1724939700000|2024-08-29 13:55:00|9255.3|9245.3|9255.3|9245.3|9260.8|9250.8|9250.8|9240.8|337
1724940000000|2024-08-29 14:00:00|9255.4|9245.4|9269|9259|9270.9|9260.9|9255.4|9245.4|366
1724940300000|2024-08-29 14:05:00|9268.8|9258.8|9263.1|9253.1|9268.8|9258.8|9261|9251|332
1724940600000|2024-08-29 14:10:00|9263.3|9253.3|9258.3|9248.3|9266|9256|9254|9244|308
1724940900000|2024-08-29 14:15:00|9258|9248|9246.9|9236.9|9258.3|9248.3|9244.8|9234.8|275
1724941200000|2024-08-29 14:20:00|9247|9237|9250|9240|9252|9242|9240.5|9230.5|319
1724941500000|2024-08-29 14:25:00|9250.3|9240.3|9239.3|9229.3|9257|9247|9239|9229|307
1724941800000|2024-08-29 14:30:00|9239.5|9229.5|9234.8|9224.8|9242.5|9232.5|9233.1|9223.1|332
1724942100000|2024-08-29 14:35:00|9235|9225|9246.6|9236.6|9246.6|9236.6|9234.5|9224.5|312
1724942400000|2024-08-29 14:40:00|9246.9|9236.9|9249|9239|9249|9239|9235|9225|302
1724942700000|2024-08-29 14:45:00|9248.9|9238.9|9258.6|9248.6|9263.3|9253.3|9245.5|9235.5|293
1724943000000|2024-08-29 14:50:00|9258.3|9248.3|9258.8|9248.8|9262|9252|9253.6|9243.6|291
1724943300000|2024-08-29 14:55:00|9258.9|9248.9|9261.8|9251.8|9265.8|9255.8|9254|9244|338
1724943600000|2024-08-29 15:00:00|9261.9|9251.9|9251.3|9241.3|9266.6|9256.6|9250.4|9240.4|270
1724943900000|2024-08-29 15:05:00|9251.4|9241.4|9259.5|9249.5|9260|9250|9251.3|9241.3|262
1724944200000|2024-08-29 15:10:00|9259.8|9249.8|9258.5|9248.5|9260.9|9250.9|9256|9246|224
1724944500000|2024-08-29 15:15:00|9258.3|9248.3|9247.5|9237.5|9258.5|9248.5|9244.9|9234.9|318
1724944800000|2024-08-29 15:20:00|9247.3|9237.3|9241.3|9231.3|9249.8|9239.8|9238.5|9228.5|239
1724945100000|2024-08-29 15:25:00|9241.5|9231.5|9242.1|9232.1|9245.8|9235.8|9238.5|9228.5|251
1724945400000|2024-08-29 15:30:00|9242|9232|9244.8|9234.8|9246|9236|9238.5|9228.5|212
1724945700000|2024-08-29 15:35:00|9245|9235|9248.8|9238.8|9252.3|9242.3|9244|9234|225
1724946000000|2024-08-29 15:40:00|9248.5|9238.5|9255.3|9245.3|9256.5|9246.5|9245.8|9235.8|181
1724946300000|2024-08-29 15:45:00|9255|9245|9247.6|9237.6|9258.5|9248.5|9241.8|9231.8|299
1724946600000|2024-08-29 15:50:00|9247.4|9237.4|9245.5|9235.5|9248.9|9238.9|9244.8|9234.8|155
1724946900000|2024-08-29 15:55:00|9245.8|9235.8|9250.8|9240.8|9254|9244|9244.5|9234.5|148
1724947200000|2024-08-29 16:00:00|9251|9241|9252.8|9242.8|9254.1|9244.1|9247.1|9237.1|166
1724947500000|2024-08-29 16:05:00|9253|9243|9252.3|9242.3|9254|9244|9249.8|9239.8|140
1724947800000|2024-08-29 16:10:00|9252.5|9242.5|9255|9245|9256.5|9246.5|9249.8|9239.8|265
1724948100000|2024-08-29 16:15:00|9255.3|9245.3|9268.4|9258.4|9269.6|9259.6|9255.3|9245.3|325
1724948400000|2024-08-29 16:20:00|9268.6|9258.6|9273|9263|9273.3|9263.3|9265|9255|236
1724948700000|2024-08-29 16:25:00|9272.8|9262.8|9276|9266|9279.8|9269.8|9270.8|9260.8|291
1724949000000|2024-08-29 16:30:00|9276.3|9266.3|9280.9|9270.9|9283.9|9273.9|9275.5|9265.5|421
1724949300000|2024-08-29 16:35:00|9281.3|9271.3|9278.3|9268.3|9290|9280|9274.8|9264.8|284
1724949600000|2024-08-29 16:40:00|9278.8|9268.8|9275.9|9265.9|9279.9|9269.9|9275|9265|134
1724949900000|2024-08-29 16:45:00|9276|9266|9277.8|9267.8|9281.3|9271.3|9272.6|9262.6|232
1724950200000|2024-08-29 16:50:00|9278|9268|9283.8|9273.8|9284.3|9274.3|9274.3|9264.3|417
1724950500000|2024-08-29 16:55:00|9283.5|9273.5|9275|9265|9285.3|9275.3|9272.4|9262.4|261
1724950800000|2024-08-29 17:00:00|9274.8|9264.8|9275.1|9265.1|9279|9269|9272.8|9262.8|172
1724951100000|2024-08-29 17:05:00|9275.3|9265.3|9279.6|9269.6|9281|9271|9274.9|9264.9|125
1724951400000|2024-08-29 17:10:00|9279.1|9269.1|9276.8|9266.8|9279.3|9269.3|9273.4|9263.4|141
1724951700000|2024-08-29 17:15:00|9276.5|9266.5|9279.6|9269.6|9279.6|9269.6|9275.5|9265.5|90
1724952000000|2024-08-29 17:20:00|9279.9|9269.9|9279.8|9269.8|9283.8|9273.8|9278.5|9268.5|86
1724952300000|2024-08-29 17:25:00|9279.9|9269.9|9281.1|9271.1|9282.6|9272.6|9278.4|9268.4|63
1724952600000|2024-08-29 17:30:00|9281.3|9271.3|9285.4|9275.4|9285.4|9275.4|9281.3|9271.3|34
1724952900000|2024-08-29 17:35:00|9285.6|9275.6|9283.9|9273.9|9288.9|9278.9|9283.1|9273.1|59
1724953200000|2024-08-29 17:40:00|9284.1|9274.1|9283|9273|9284.6|9274.6|9281.8|9271.8|52
1724953500000|2024-08-29 17:45:00|9283.3|9273.3|9276.6|9266.6|9283.3|9273.3|9275.1|9265.1|91
1724953800000|2024-08-29 17:50:00|9276.9|9266.9|9277|9267|9278.8|9268.8|9275.4|9265.4|85
1724954100000|2024-08-29 17:55:00|9276.9|9266.9|9288.1|9266.1|9288.1|9266.9|9276.9|9260.9|9
1724976000000|2024-08-30 00:00:00|9258.4|9238.4|9252.6|9242.6|9258.4|9245.5|9252.6|9237.4|92
1724976300000|2024-08-30 00:05:00|9252.9|9242.9|9256.4|9246.4|9257.4|9247.4|9252.4|9242.4|91
1724976600000|2024-08-30 00:10:00|9256.1|9246.1|9253.9|9243.9|9257.3|9247.3|9253.9|9243.9|67
1724976900000|2024-08-30 00:15:00|9254.1|9244.1|9254.1|9244.1|9256.4|9246.4|9252.9|9242.9|62
1724977200000|2024-08-30 00:20:00|9254.3|9244.3|9253.9|9243.9|9257.6|9247.6|9253|9243|72
1724977500000|2024-08-30 00:25:00|9253.6|9243.6|9258.4|9248.4|9259.5|9249.5|9253.6|9243.6|95
1724977800000|2024-08-30 00:30:00|9258.1|9248.1|9261.3|9251.3|9261.3|9251.3|9256.6|9246.6|62
1724978100000|2024-08-30 00:35:00|9261|9251|9263.9|9253.9|9265.6|9255.6|9261|9251|58
1724978400000|2024-08-30 00:40:00|9263.6|9253.6|9263.1|9253.1|9264.1|9254.1|9262.1|9252.1|72
1724978700000|2024-08-30 00:45:00|9262.9|9252.9|9262.1|9252.1|9264.5|9254.5|9262.1|9252.1|51
1724979000000|2024-08-30 00:50:00|9261.6|9251.6|9261.3|9251.3|9262.4|9252.4|9259.8|9249.8|72
1724979300000|2024-08-30 00:55:00|9260.9|9250.9|9267.5|9247.5|9268|9253.1|9260.6|9246.3|113
1724979600000|2024-08-30 01:00:00|9267|9247|9266.4|9256.4|9269.1|9259.1|9257.6|9241.3|434
1724979900000|2024-08-30 01:05:00|9266.1|9256.1|9263.8|9253.8|9268.1|9258.1|9259.1|9249.1|282
1724980200000|2024-08-30 01:10:00|9263.6|9253.6|9261|9251|9267.4|9257.4|9259.1|9249.1|273
1724980500000|2024-08-30 01:15:00|9260.8|9250.8|9275.9|9265.9|9280.5|9270.5|9259.4|9249.4|354
1724980800000|2024-08-30 01:20:00|9276.1|9266.1|9268.9|9258.9|9277|9267|9267.4|9257.4|314
1724981100000|2024-08-30 01:25:00|9268.4|9258.4|9279.1|9269.1|9281.5|9271.5|9268.1|9258.1|268
1724981400000|2024-08-30 01:30:00|9278.8|9268.8|9279.4|9269.4|9286.9|9276.9|9275|9265|372
1724981700000|2024-08-30 01:35:00|9279.3|9269.3|9291.5|9281.5|9291.9|9281.9|9277|9267|306
1724982000000|2024-08-30 01:40:00|9291.4|9281.4|9291.4|9281.4|9297.5|9287.5|9289.4|9279.4|370
1724982300000|2024-08-30 01:45:00|9291.8|9281.8|9279.4|9269.4|9292.8|9282.8|9279.4|9269.4|311
1724982600000|2024-08-30 01:50:00|9279.8|9269.8|9274.4|9264.4|9284.1|9274.1|9270.8|9260.8|379
1724982900000|2024-08-30 01:55:00|9274.1|9264.1|9271.3|9261.3|9274.1|9264.1|9264.4|9254.4|413
1724983200000|2024-08-30 02:00:00|9270.5|9260.5|9276.9|9266.9|9279.6|9269.6|9267.5|9257.5|317
1724983500000|2024-08-30 02:05:00|9276.6|9266.6|9271|9261|9276.6|9266.6|9267.4|9257.4|298
1724983800000|2024-08-30 02:10:00|9270.8|9260.8|9273.6|9263.6|9275.4|9265.4|9265.1|9255.1|332
1724984100000|2024-08-30 02:15:00|9273.4|9263.4|9276.1|9266.1|9276.4|9266.4|9272.1|9262.1|78
1724984400000|2024-08-30 02:20:00|9276.4|9266.4|9282.9|9272.9|9283.4|9273.4|9276.1|9266.1|131
1724984700000|2024-08-30 02:25:00|9283|9273|9276.8|9266.8|9283.6|9273.6|9275.6|9265.6|112
1724985000000|2024-08-30 02:30:00|9276.9|9266.9|9281.5|9271.5|9284.6|9274.6|9276.4|9266.4|259
1724985300000|2024-08-30 02:35:00|9281.9|9271.9|9279.9|9269.9|9284.5|9274.5|9279.9|9269.9|193
1724985600000|2024-08-30 02:40:00|9279.6|9269.6|9285.4|9275.4|9286.9|9276.9|9278.5|9268.5|140
1724985900000|2024-08-30 02:45:00|9285.1|9275.1|9287.9|9277.9|9288.6|9278.6|9284.1|9274.1|162
1724986200000|2024-08-30 02:50:00|9287.5|9277.5|9288.3|9278.3|9289.4|9279.4|9286.1|9276.1|168
1724986500000|2024-08-30 02:55:00|9288.4|9278.4|9290.9|9280.9|9294|9284|9285.9|9275.9|226
1724986800000|2024-08-30 03:00:00|9290.6|9280.6|9298.6|9288.6|9301.4|9291.4|9288.1|9278.1|268
1724987100000|2024-08-30 03:05:00|9298.4|9288.4|9290.4|9280.4|9298.9|9288.9|9290|9280|231
1724987400000|2024-08-30 03:10:00|9290.6|9280.6|9288.6|9278.6|9292.6|9282.6|9286.4|9276.4|214
1724987700000|2024-08-30 03:15:00|9288.9|9278.9|9296.9|9286.9|9296.9|9286.9|9284.9|9274.9|187
1724988000000|2024-08-30 03:20:00|9296.4|9286.4|9297|9287|9303.4|9293.4|9293.9|9283.9|212
1724988300000|2024-08-30 03:25:00|9297.4|9287.4|9301.8|9281.8|9301.8|9289.5|9295.4|9280|178
1724988600000|2024-08-30 03:30:00|9301.3|9281.3|9296.3|9286.3|9302.3|9290.5|9296.3|9281.3|79
1724988900000|2024-08-30 03:35:00|9296.5|9286.5|9295.9|9285.9|9296.9|9286.9|9294.6|9284.6|59
1724989200000|2024-08-30 03:40:00|9295.8|9285.8|9297.5|9287.5|9299.3|9289.3|9295.5|9285.5|84
1724989500000|2024-08-30 03:45:00|9297.3|9287.3|9299.1|9289.1|9299.6|9289.6|9297.3|9287.3|56
1724989800000|2024-08-30 03:50:00|9299.4|9289.4|9306.6|9296.6|9309.9|9299.9|9298.9|9288.9|106
1724990100000|2024-08-30 03:55:00|9306.9|9296.9|9301.5|9291.5|9307.6|9297.6|9299.4|9289.4|91
1724990400000|2024-08-30 04:00:00|9301.9|9291.9|9300|9290|9302.5|9292.5|9299.1|9289.1|43
1724990700000|2024-08-30 04:05:00|9300.1|9290.1|9300|9290|9300.4|9290.4|9298.9|9288.9|63
1724991000000|2024-08-30 04:10:00|9300.3|9290.3|9303.5|9293.5|9309.9|9299.9|9299.9|9289.9|117
1724991300000|2024-08-30 04:15:00|9303.3|9293.3|9302.5|9292.5|9304.9|9294.9|9300.1|9290.1|65
1724991600000|2024-08-30 04:20:00|9302.1|9292.1|9304.3|9294.3|9305.1|9295.1|9301.4|9291.4|51
1724991900000|2024-08-30 04:25:00|9304.5|9294.5|9308.1|9298.1|9310|9300|9304.5|9294.5|119
1724992200000|2024-08-30 04:30:00|9306.6|9296.6|9302.6|9292.6|9306.6|9296.6|9298.4|9288.4|127
1724992500000|2024-08-30 04:35:00|9302.5|9292.5|9302.3|9292.3|9303.6|9293.6|9301.6|9291.6|48
1724992800000|2024-08-30 04:40:00|9302|9292|9303|9293|9303.3|9293.3|9299.9|9289.9|58
1724993100000|2024-08-30 04:45:00|9303.4|9293.4|9301.9|9291.9|9304.4|9294.4|9300.8|9290.8|71
1724993400000|2024-08-30 04:50:00|9302.3|9292.3|9297.1|9287.1|9303.3|9293.3|9297.1|9287.1|77
1724993700000|2024-08-30 04:55:00|9297.4|9287.4|9303.8|9293.8|9304.1|9294.1|9297.4|9287.4|45
1724994000000|2024-08-30 05:00:00|9304|9294|9301.1|9291.1|9305.6|9295.6|9296.9|9286.9|171
1724994300000|2024-08-30 05:05:00|9301.4|9291.4|9305|9295|9306.4|9296.4|9300.9|9290.9|113
1724994600000|2024-08-30 05:10:00|9305.3|9295.3|9305.3|9295.3|9308.1|9298.1|9304.6|9294.6|86
1724994900000|2024-08-30 05:15:00|9305|9295|9308.4|9298.4|9309.4|9299.4|9301.8|9291.8|114
1724995200000|2024-08-30 05:20:00|9308.6|9298.6|9310.6|9300.6|9311.8|9301.8|9307.4|9297.4|77
1724995500000|2024-08-30 05:25:00|9310.4|9300.4|9322.5|9302.5|9326.5|9307.4|9310.4|9298.3|125
1724995800000|2024-08-30 05:30:00|9323|9303|9322.3|9312.3|9341.3|9321.3|9317.9|9303|473
1724996100000|2024-08-30 05:35:00|9322.5|9312.5|9321.4|9311.4|9325.9|9315.9|9318.6|9308.6|332
1724996400000|2024-08-30 05:40:00|9321.8|9311.8|9329.1|9319.1|9332.3|9322.3|9319.9|9309.9|303
1724996700000|2024-08-30 05:45:00|9329.4|9319.4|9333.6|9323.6|9341.6|9331.6|9326.1|9316.1|350
1724997000000|2024-08-30 05:50:00|9333.9|9323.9|9345.4|9335.4|9347.5|9337.5|9333.5|9323.5|341
1724997300000|2024-08-30 05:55:00|9345.1|9335.1|9335.5|9325.5|9348.9|9338.9|9335.4|9325.4|295
1724997600000|2024-08-30 06:00:00|9335.8|9325.8|9337.4|9327.4|9338.4|9328.4|9331.3|9321.3|254
1724997900000|2024-08-30 06:05:00|9337.1|9327.1|9318.4|9308.4|9337.5|9327.5|9316.6|9306.6|260
1724998200000|2024-08-30 06:10:00|9318.3|9308.3|9318.9|9308.9|9322.9|9312.9|9315.5|9305.5|337
1724998500000|2024-08-30 06:15:00|9319.3|9309.3|9308.4|9298.4|9323.5|9313.5|9306.9|9296.9|284
1724998800000|2024-08-30 06:20:00|9308.9|9298.9|9310.3|9300.3|9312.1|9302.1|9304.6|9294.6|390
1724999100000|2024-08-30 06:25:00|9310.4|9300.4|9311.9|9301.9|9314.1|9304.1|9306.4|9296.4|370
1724999400000|2024-08-30 06:30:00|9311.6|9301.6|9310.5|9300.5|9316.5|9306.5|9306.9|9296.9|260
1724999700000|2024-08-30 06:35:00|9310.1|9300.1|9320.3|9310.3|9320.4|9310.4|9303.1|9293.1|339
1725000000000|2024-08-30 06:40:00|9320.4|9310.4|9319.9|9309.9|9326.4|9316.4|9319|9309|324
1725000300000|2024-08-30 06:45:00|9318.9|9308.9|9321.6|9311.6|9325.1|9315.1|9318.1|9308.1|291
1725000600000|2024-08-30 06:50:00|9321.4|9311.4|9310.6|9300.6|9321.5|9311.5|9310.4|9300.4|371
1725000900000|2024-08-30 06:55:00|9310.5|9300.5|9313.4|9293.4|9317.1|9302.9|9305|9291.6|447
1725001200000|2024-08-30 07:00:00|9313.1|9293.1|9322.8|9312.8|9326.6|9316.6|9310.6|9290.9|230
1725001500000|2024-08-30 07:05:00|9323.5|9313.5|9322.5|9312.5|9328.5|9318.5|9321.9|9311.9|171
1725001800000|2024-08-30 07:10:00|9322.3|9312.3|9329.4|9319.4|9329.4|9319.4|9317.5|9307.5|155
1725002100000|2024-08-30 07:15:00|9329.1|9319.1|9342.1|9332.1|9342.5|9332.5|9326.5|9316.5|165
1725002400000|2024-08-30 07:20:00|9342.3|9332.3|9339.8|9329.8|9344.8|9334.8|9334.9|9324.9|200
1725002700000|2024-08-30 07:25:00|9339.5|9329.5|9343|9333|9347.5|9337.5|9338.8|9328.8|174
1725003000000|2024-08-30 07:30:00|9342.8|9332.8|9351|9341|9352|9342|9342.5|9332.5|224
1725003300000|2024-08-30 07:35:00|9351.3|9341.3|9349.3|9339.3|9357.9|9347.9|9348|9338|210
1725003600000|2024-08-30 07:40:00|9349.4|9339.4|9341|9331|9351.5|9341.5|9341|9331|226
1725003900000|2024-08-30 07:45:00|9341.3|9331.3|9334.5|9324.5|9344|9334|9334.5|9324.5|184
1725004200000|2024-08-30 07:50:00|9334.3|9324.3|9342.3|9332.3|9346|9336|9333.8|9323.8|182
1725004500000|2024-08-30 07:55:00|9342.5|9332.5|9341.8|9331.8|9346.1|9336.1|9341.4|9331.4|139
1725004800000|2024-08-30 08:00:00|9341.6|9331.6|9363|9353|9364.5|9354.5|9337.8|9327.8|327
1725005100000|2024-08-30 08:05:00|9363.3|9353.3|9373.5|9363.5|9374.6|9364.6|9362.8|9352.8|331
1725005400000|2024-08-30 08:10:00|9373.8|9363.8|9381.5|9371.5|9384.3|9374.3|9372.5|9362.5|272
1725005700000|2024-08-30 08:15:00|9381.8|9371.8|9380.5|9370.5|9386.3|9376.3|9379.3|9369.3|186
1725006000000|2024-08-30 08:20:00|9380.3|9370.3|9383.5|9373.5|9386.5|9376.5|9374.5|9364.5|205
1725006300000|2024-08-30 08:25:00|9383.6|9373.6|9386.6|9376.6|9387.6|9377.6|9382.6|9372.6|145
1725006600000|2024-08-30 08:30:00|9386.5|9376.5|9375.3|9365.3|9386.8|9376.8|9375.1|9365.1|162
1725006900000|2024-08-30 08:35:00|9375.4|9365.4|9367.5|9357.5|9378.4|9368.4|9367.1|9357.1|135
1725007200000|2024-08-30 08:40:00|9367.8|9357.8|9367.5|9357.5|9372.6|9362.6|9367|9357|126
1725007500000|2024-08-30 08:45:00|9367.3|9357.3|9365.5|9355.5|9368.3|9358.3|9362|9352|111
1725007800000|2024-08-30 08:50:00|9365.4|9355.4|9367|9357|9367.5|9357.5|9364.8|9354.8|90
1725008100000|2024-08-30 08:55:00|9367.3|9357.3|9360.4|9350.4|9367.8|9357.8|9357|9347|171
1725008400000|2024-08-30 09:00:00|9360.6|9350.6|9360.3|9350.3|9363|9353|9357.3|9347.3|178
1725008700000|2024-08-30 09:05:00|9360.5|9350.5|9362.5|9352.5|9363|9353|9359|9349|99
1724732400000|2024-08-27 04:20:00|9368.3|9358.3|9368.5|9358.5|9369|9359|9366|9356|53
1724732700000|2024-08-27 04:25:00|9368.3|9358.3|9367.8|9357.8|9369|9359|9365|9355|31
1724733000000|2024-08-27 04:30:00|9367.5|9357.5|9365|9355|9368.5|9358.5|9364.3|9354.3|51
1724733300000|2024-08-27 04:35:00|9364.5|9354.5|9360|9350|9364.5|9354.5|9360|9350|40
1724733600000|2024-08-27 04:40:00|9360.3|9350.3|9352.5|9342.5|9361.3|9351.3|9351.5|9341.5|58
1724733900000|2024-08-27 04:45:00|9352.8|9342.8|9353|9343|9354.5|9344.5|9351.8|9341.8|57
1724734200000|2024-08-27 04:50:00|9353.3|9343.3|9357.8|9347.8|9357.8|9347.8|9353|9343|52
1724734500000|2024-08-27 04:55:00|9358|9348|9361.5|9351.5|9362.5|9352.5|9357.8|9347.8|51
1724734800000|2024-08-27 05:00:00|9361.3|9351.3|9369|9359|9369|9359|9358.8|9348.8|117
1724735100000|2024-08-27 05:05:00|9369.3|9359.3|9369.3|9359.3|9374.3|9364.3|9368.5|9358.5|101
1724735400000|2024-08-27 05:10:00|9369.5|9359.5|9372.3|9362.3|9376|9366|9369.5|9359.5|127
1724735700000|2024-08-27 05:15:00|9372.5|9362.5|9372|9362|9372.5|9362.5|9368.3|9358.3|61
1724736000000|2024-08-27 05:20:00|9371.8|9361.8|9376.3|9366.3|9376.5|9366.5|9370.3|9360.3|67
1724736300000|2024-08-27 05:25:00|9376|9366|9382.8|9362.8|9382.8|9369.3|9376|9361.5|56
1724736600000|2024-08-27 05:30:00|9383.3|9363.3|9381.8|9371.8|9389|9374.5|9376.3|9363.3|211
1724736900000|2024-08-27 05:35:00|9382|9372|9380.3|9370.3|9386.3|9376.3|9379|9369|216
1724737200000|2024-08-27 05:40:00|9380.5|9370.5|9382.5|9372.5|9386|9376|9380.3|9370.3|197
1724737500000|2024-08-27 05:45:00|9382.8|9372.8|9387.3|9377.3|9388.5|9378.5|9378.5|9368.5|190
1724737800000|2024-08-27 05:50:00|9387.5|9377.5|9396.5|9386.5|9398|9388|9385|9375|281
1724738100000|2024-08-27 05:55:00|9396.8|9386.8|9397.3|9387.3|9400|9390|9395.8|9385.8|120
1724738400000|2024-08-27 06:00:00|9397|9387|9399.8|9389.8|9402.5|9392.5|9393.5|9383.5|225
1724738700000|2024-08-27 06:05:00|9399.5|9389.5|9390.8|9380.8|9400.3|9390.3|9388.8|9378.8|161
1724739000000|2024-08-27 06:10:00|9391.3|9381.3|9385|9375|9396.3|9386.3|9384.3|9374.3|241
1724739300000|2024-08-27 06:15:00|9385.3|9375.3|9387.3|9377.3|9390.8|9380.8|9384.5|9374.5|195
1724739600000|2024-08-27 06:20:00|9387.5|9377.5|9383.5|9373.5|9393|9383|9378.8|9368.8|193
1724739900000|2024-08-27 06:25:00|9383.8|9373.8|9372|9362|9387.3|9377.3|9371|9358.8|201
1724740200000|2024-08-27 06:30:00|9371.8|9361.8|9363|9353|9371.8|9361.8|9356.5|9346.5|238
1724740500000|2024-08-27 06:35:00|9362.8|9352.8|9361|9351|9369.5|9359.5|9358.8|9348.8|161
1724740800000|2024-08-27 06:40:00|9361.3|9351.3|9356.5|9346.5|9361.3|9351.3|9354|9344|171
1724741100000|2024-08-27 06:45:00|9356.8|9346.8|9356.8|9346.8|9362|9352|9351.3|9341.3|185
1724741400000|2024-08-27 06:50:00|9356.3|9346.3|9369|9359|9370.5|9360.5|9354.8|9344.8|206
1724741700000|2024-08-27 06:55:00|9369.3|9359.3|9373.1|9353.1|9375.4|9364.6|9367.4|9352.6|190
1724742000000|2024-08-27 07:00:00|9373.4|9353.4|9355.5|9345.5|9378.6|9364.1|9351.1|9341.1|299
1724742300000|2024-08-27 07:05:00|9355.1|9345.1|9357.1|9347.1|9358.4|9348.4|9347.9|9337.9|232
1724742600000|2024-08-27 07:10:00|9356.9|9346.9|9349.6|9339.6|9357.4|9347.4|9343.9|9333.9|178
1724742900000|2024-08-27 07:15:00|9349.9|9339.9|9355.9|9345.9|9358.1|9348.1|9349.9|9339.9|186
1724743200000|2024-08-27 07:20:00|9355.6|9345.6|9355.4|9345.4|9357.4|9347.4|9337.9|9327.9|233
1724743500000|2024-08-27 07:25:00|9355.1|9345.1|9351.6|9341.6|9358.4|9348.4|9346.9|9336.9|215
1724743800000|2024-08-27 07:30:00|9352.1|9342.1|9358.6|9348.6|9359.9|9349.9|9347.8|9337.8|263
1724744100000|2024-08-27 07:35:00|9358.4|9348.4|9357.9|9347.9|9362.6|9352.6|9357.1|9347.1|208
1724744400000|2024-08-27 07:40:00|9358.1|9348.1|9352.6|9342.6|9358.6|9348.6|9347.6|9337.6|197
1724744700000|2024-08-27 07:45:00|9352.9|9342.9|9360.9|9350.9|9360.9|9350.9|9347.4|9337.4|162
1724745000000|2024-08-27 07:50:00|9361.1|9351.1|9366.1|9356.1|9367.9|9357.9|9358.4|9348.4|198
1724745300000|2024-08-27 07:55:00|9365.9|9355.9|9357.9|9347.9|9370.1|9360.1|9354.6|9344.6|173
1724745600000|2024-08-27 08:00:00|9357.6|9347.6|9359.3|9349.3|9365.9|9355.9|9349.4|9339.4|345
1724745900000|2024-08-27 08:05:00|9359.5|9349.5|9372.1|9362.1|9374.6|9364.6|9357.6|9347.6|182
1724746200000|2024-08-27 08:10:00|9372.4|9362.4|9365.6|9355.6|9374.6|9364.6|9364.1|9354.1|155
1724746500000|2024-08-27 08:15:00|9365.9|9355.9|9372.9|9362.9|9374.1|9364.1|9364.6|9354.6|143
1724746800000|2024-08-27 08:20:00|9372.6|9362.6|9387.6|9377.6|9389.4|9379.4|9370.9|9360.9|160
1724747100000|2024-08-27 08:25:00|9387.4|9377.4|9389.1|9379.1|9389.9|9379.9|9381.9|9371.9|139
1724747400000|2024-08-27 08:30:00|9388.9|9378.9|9391.6|9381.6|9391.6|9381.6|9386.4|9376.4|142
1724747700000|2024-08-27 08:35:00|9392.1|9382.1|9394.4|9384.4|9394.4|9384.4|9384.9|9374.9|109
1724748000000|2024-08-27 08:40:00|9394.1|9384.1|9391.9|9381.9|9394.1|9384.1|9390.9|9380.9|82
1724748300000|2024-08-27 08:45:00|9392.1|9382.1|9397.9|9387.9|9398.1|9388.1|9391.9|9381.9|136
1724748600000|2024-08-27 08:50:00|9398.1|9388.1|9401.9|9391.9|9404.6|9394.6|9397.9|9387.9|101
1724748900000|2024-08-27 08:55:00|9401.6|9391.6|9401.9|9391.9|9403.6|9393.6|9391.4|9381.4|118
1724749200000|2024-08-27 09:00:00|9401.6|9391.6|9403.4|9393.4|9404.4|9394.4|9400.9|9390.9|106
1724749500000|2024-08-27 09:05:00|9403.6|9393.6|9422.6|9412.6|9422.9|9412.9|9402.9|9392.9|185
1724749800000|2024-08-27 09:10:00|9422.4|9412.4|9413.4|9403.4|9422.4|9412.4|9406.9|9396.9|170
1724750100000|2024-08-27 09:15:00|9413.1|9403.1|9418.6|9408.6|9420.6|9410.6|9412.4|9402.4|144
1724750400000|2024-08-27 09:20:00|9418.4|9408.4|9415.4|9405.4|9418.4|9408.4|9412.4|9402.4|127
1724750700000|2024-08-27 09:25:00|9415.1|9405.1|9411.4|9401.4|9418.9|9408.9|9407.9|9397.9|128
1724751000000|2024-08-27 09:30:00|9411.1|9401.1|9411.6|9401.6|9413.4|9403.4|9408.6|9398.6|101
1724751300000|2024-08-27 09:35:00|9411.4|9401.4|9400.9|9390.9|9411.9|9401.9|9400.9|9390.9|100
1724751600000|2024-08-27 09:40:00|9401.1|9391.1|9399.1|9389.1|9401.1|9391.1|9390.6|9380.6|122
1724751900000|2024-08-27 09:45:00|9399.4|9389.4|9389.1|9379.1|9400.1|9390.1|9387.6|9377.6|107
1724752200000|2024-08-27 09:50:00|9389.4|9379.4|9388.1|9378.1|9400.4|9390.4|9388.1|9378.1|124
1724752500000|2024-08-27 09:55:00|9387.9|9377.9|9382.4|9372.4|9392.6|9382.6|9380.9|9370.9|89
1724752800000|2024-08-27 10:00:00|9382.1|9372.1|9380.9|9370.9|9382.9|9372.9|9376.4|9366.4|115
1724753100000|2024-08-27 10:05:00|9381.1|9371.1|9376.1|9366.1|9381.1|9371.1|9376.1|9366.1|78
1724753400000|2024-08-27 10:10:00|9375.9|9365.9|9372.6|9362.6|9377.4|9367.4|9371.6|9361.6|74
1724753700000|2024-08-27 10:15:00|9370.9|9360.9|9366.1|9356.1|9372.9|9362.9|9363.9|9353.9|86
1724754000000|2024-08-27 10:20:00|9365.9|9355.9|9362.6|9352.6|9366.6|9356.6|9362.4|9352.4|101
1724754300000|2024-08-27 10:25:00|9362.4|9352.4|9353.4|9343.4|9363.1|9353.1|9353.4|9343.4|112
1724754600000|2024-08-27 10:30:00|9353.1|9343.1|9370.1|9360.1|9370.1|9360.1|9350.6|9340.6|152
1724754900000|2024-08-27 10:35:00|9370.4|9360.4|9372.4|9362.4|9373.9|9363.9|9369.4|9359.4|114
1724755200000|2024-08-27 10:40:00|9372.1|9362.1|9371.4|9361.4|9375.4|9365.4|9371.4|9361.4|135
1724755500000|2024-08-27 10:45:00|9371.1|9361.1|9374.1|9364.1|9376.1|9366.1|9370.9|9360.9|86
1724755800000|2024-08-27 10:50:00|9374.4|9364.4|9371.9|9361.9|9375.6|9365.6|9368.1|9358.1|101
1724756100000|2024-08-27 10:55:00|9372.1|9362.1|9373.6|9363.6|9376.1|9366.1|9369.4|9359.4|113
1724756400000|2024-08-27 11:00:00|9373.4|9363.4|9378.4|9368.4|9379.9|9369.9|9371.4|9361.4|173
1724756700000|2024-08-27 11:05:00|9378.1|9368.1|9380.9|9370.9|9381.6|9371.6|9376.4|9366.4|118
1724757000000|2024-08-27 11:10:00|9381.1|9371.1|9381.6|9371.6|9383.9|9373.9|9379.6|9369.6|89
1724757300000|2024-08-27 11:15:00|9381.9|9371.9|9387.4|9377.4|9388.6|9378.6|9380.6|9370.6|84
1724757600000|2024-08-27 11:20:00|9386.9|9376.9|9388.9|9378.9|9390.9|9380.9|9386.9|9376.9|78
1724757900000|2024-08-27 11:25:00|9389.4|9379.4|9388.1|9378.1|9390.6|9380.6|9386.1|9376.1|85
1724758200000|2024-08-27 11:30:00|9388.4|9378.4|9381.4|9371.4|9391.1|9381.1|9377.6|9367.6|241
1724758500000|2024-08-27 11:35:00|9381.1|9371.1|9383.4|9373.4|9387.1|9377.1|9380.4|9370.4|150
1724758800000|2024-08-27 11:40:00|9383.6|9373.6|9391.6|9381.6|9392.6|9382.6|9383.6|9373.6|117
1724759100000|2024-08-27 11:45:00|9391.4|9381.4|9390.1|9380.1|9393.6|9383.6|9386.9|9376.9|101
1724759400000|2024-08-27 11:50:00|9390.6|9380.6|9402.6|9392.6|9403.6|9393.6|9390.6|9380.6|174
1724759700000|2024-08-27 11:55:00|9402.9|9392.9|9411.4|9401.4|9411.4|9401.4|9402.1|9392.1|179
1724760000000|2024-08-27 12:00:00|9411.6|9401.6|9415.4|9405.4|9416.6|9406.6|9408.6|9398.6|247
1724760300000|2024-08-27 12:05:00|9415.1|9405.1|9405.9|9395.9|9419.1|9409.1|9405.9|9395.9|236
1724760600000|2024-08-27 12:10:00|9405.6|9395.6|9398.9|9388.9|9407.1|9397.1|9392.1|9382.1|322
1724760900000|2024-08-27 12:15:00|9399.1|9389.1|9385.1|9375.1|9399.1|9389.1|9383.6|9373.6|177
1724761200000|2024-08-27 12:20:00|9385.4|9375.4|9384.6|9374.6|9385.9|9375.9|9377.4|9367.4|239
1724761500000|2024-08-27 12:25:00|9384.4|9374.4|9386.5|9376.5|9388.4|9378.4|9382.9|9372.9|154
1724761800000|2024-08-27 12:30:00|9386.4|9376.4|9379.8|9369.8|9386.4|9376.4|9377.4|9367.4|183
1724762100000|2024-08-27 12:35:00|9379.5|9369.5|9387|9377|9388|9378|9379.3|9369.3|178
1724762400000|2024-08-27 12:40:00|9386.8|9376.8|9392.5|9382.5|9394.8|9384.8|9386.5|9376.5|183
1724762700000|2024-08-27 12:45:00|9393|9383|9392.4|9382.4|9395.5|9385.5|9391.3|9381.3|152
1724763000000|2024-08-27 12:50:00|9392.1|9382.1|9397.8|9387.8|9399.8|9389.8|9388.5|9378.5|175
1724763300000|2024-08-27 12:55:00|9397.5|9387.5|9398.5|9388.5|9401.5|9391.5|9396.8|9386.8|208
1724763600000|2024-08-27 13:00:00|9398.8|9388.8|9400.3|9390.3|9408.8|9398.8|9394.1|9384.1|417
1724763900000|2024-08-27 13:05:00|9400.1|9390.1|9411.3|9401.3|9412.3|9402.3|9399.3|9389.3|336
1724764200000|2024-08-27 13:10:00|9411|9401|9409.8|9399.8|9418.6|9408.6|9402.5|9392.5|315
1724764500000|2024-08-27 13:15:00|9409.6|9399.6|9406.8|9396.8|9414.3|9404.3|9403.9|9393.9|265
1724764800000|2024-08-27 13:20:00|9406.6|9396.6|9403.8|9393.8|9406.6|9396.6|9399.3|9389.3|353
1724765100000|2024-08-27 13:25:00|9403.5|9393.5|9407|9397|9407.5|9397.5|9396.5|9386.5|202
1724765400000|2024-08-27 13:30:00|9407.3|9397.3|9412|9402|9414.3|9404.3|9402.5|9392.5|334
1724765700000|2024-08-27 13:35:00|9412.3|9402.3|9419.3|9409.3|9424|9414|9411.5|9401.5|361
1724766000000|2024-08-27 13:40:00|9419.5|9409.5|9411|9401|9420|9410|9408.3|9398.3|302
1724766300000|2024-08-27 13:45:00|9411.3|9401.3|9416.8|9406.8|9418.3|9408.3|9409|9399|309
1724766600000|2024-08-27 13:50:00|9417|9407|9421.8|9411.8|9425.1|9415.1|9416.8|9406.8|250
1724766900000|2024-08-27 13:55:00|9422|9412|9418.9|9408.9|9425.3|9415.3|9418.3|9408.3|203
1724767200000|2024-08-27 14:00:00|9418.8|9408.8|9417.8|9407.8|9419.3|9409.3|9404.3|9394.3|451
1724767500000|2024-08-27 14:05:00|9418|9408|9412|9402|9419.9|9409.9|9409.5|9399.5|283
1724767800000|2024-08-27 14:10:00|9412.4|9402.4|9412.8|9402.8|9419.3|9409.3|9411|9401|380
1724768100000|2024-08-27 14:15:00|9413|9403|9426.3|9416.3|9426.8|9416.8|9407|9397|344
1724768400000|2024-08-27 14:20:00|9425.5|9415.5|9431|9421|9431.8|9421.8|9421.8|9411.8|233
1724768700000|2024-08-27 14:25:00|9431.3|9421.3|9432.9|9422.9|9433.1|9423.1|9426.4|9416.4|232
1724769000000|2024-08-27 14:30:00|9432.6|9422.6|9424.3|9414.3|9440.5|9430.5|9423.3|9413.3|290
1724769300000|2024-08-27 14:35:00|9424.5|9414.5|9429.5|9419.5|9431.3|9421.3|9422.8|9412.8|321
1724769600000|2024-08-27 14:40:00|9429.1|9419.1|9432.5|9422.5|9433|9423|9427.8|9417.8|282
1724769900000|2024-08-27 14:45:00|9432.6|9422.6|9437.8|9427.8|9438.5|9428.5|9428.5|9418.5|237
1724770200000|2024-08-27 14:50:00|9437.5|9427.5|9442|9432|9443|9433|9435.3|9425.3|225
1724770500000|2024-08-27 14:55:00|9441.8|9431.8|9439.8|9429.8|9442|9432|9435.9|9425.9|265
1724770800000|2024-08-27 15:00:00|9439.5|9429.5|9443.5|9433.5|9446.5|9436.5|9437.3|9427.3|233
1724771100000|2024-08-27 15:05:00|9443.8|9433.8|9450.9|9440.9|9451.6|9441.6|9441.3|9431.3|226
1724771400000|2024-08-27 15:10:00|9451.1|9441.1|9450.5|9440.5|9451.1|9441.1|9443.8|9433.8|211
1724771700000|2024-08-27 15:15:00|9450.8|9440.8|9450.5|9440.5|9452|9442|9446.8|9436.8|201
1724772000000|2024-08-27 15:20:00|9450.8|9440.8|9453.5|9443.5|9458.3|9448.3|9450.3|9440.3|196
1724772300000|2024-08-27 15:25:00|9453.3|9443.3|9456.3|9446.3|9458.4|9448.4|9451.6|9441.6|256
1724772600000|2024-08-27 15:30:00|9456.1|9446.1|9442|9432|9456.3|9446.3|9436.5|9426.5|328
1724772900000|2024-08-27 15:35:00|9442.5|9432.5|9446.8|9436.8|9451.6|9441.6|9441.5|9431.5|230
1724773200000|2024-08-27 15:40:00|9446.6|9436.6|9444.5|9434.5|9447|9437|9436.5|9426.5|211
1724773500000|2024-08-27 15:45:00|9444.6|9434.6|9454.3|9444.3|9455.6|9445.6|9444.6|9434.6|285
1724773800000|2024-08-27 15:50:00|9454|9444|9445|9435|9454.5|9444.5|9442.5|9432.5|230
1724774100000|2024-08-27 15:55:00|9444.9|9434.9|9443.6|9433.6|9447.8|9437.8|9442.8|9432.8|195
1724774400000|2024-08-27 16:00:00|9443.4|9433.4|9442.9|9432.9|9447.3|9437.3|9442.8|9432.8|88
1724774700000|2024-08-27 16:05:00|9442.8|9432.8|9440.4|9430.4|9442.9|9432.9|9436|9426|122
1724775000000|2024-08-27 16:10:00|9440.1|9430.1|9442.9|9432.9|9444.1|9434.1|9438.6|9428.6|115
1724775300000|2024-08-27 16:15:00|9443|9433|9439.4|9429.4|9445.5|9435.5|9437.8|9427.8|109
1724775600000|2024-08-27 16:20:00|9438.9|9428.9|9438.3|9428.3|9439.4|9429.4|9435.9|9425.9|71
1724775900000|2024-08-27 16:25:00|9438.5|9428.5|9437.8|9427.8|9439.8|9429.8|9435.9|9425.9|82
1724776200000|2024-08-27 16:30:00|9438.3|9428.3|9437.8|9427.8|9439.5|9429.5|9435.8|9425.8|110
1724776500000|2024-08-27 16:35:00|9438|9428|9437.3|9427.3|9441.4|9431.4|9436.9|9426.9|127
1724776800000|2024-08-27 16:40:00|9437.5|9427.5|9434.6|9424.6|9437.8|9427.8|9434|9424|74
1724777100000|2024-08-27 16:45:00|9434.4|9424.4|9433|9423|9435.1|9425.1|9430.3|9420.3|105
1724777400000|2024-08-27 16:50:00|9433.3|9423.3|9430.8|9420.8|9434.5|9424.5|9430.5|9420.5|98
1724777700000|2024-08-27 16:55:00|9430.5|9420.5|9429.9|9419.9|9433.6|9423.6|9429.9|9419.9|159
1724778000000|2024-08-27 17:00:00|9429.4|9419.4|9426.5|9416.5|9429.6|9419.6|9416.1|9406.1|204
1724778300000|2024-08-27 17:05:00|9426.8|9416.8|9426.4|9416.4|9431.3|9421.3|9426.1|9416.1|145
1724778600000|2024-08-27 17:10:00|9426.8|9416.8|9428|9418|9428.3|9418.3|9425.1|9415.1|96
1724778900000|2024-08-27 17:15:00|9428.3|9418.3|9427.1|9417.1|9430.5|9420.5|9426.6|9416.6|91
1724779200000|2024-08-27 17:20:00|9427.4|9417.4|9424.8|9414.8|9429.8|9419.8|9424.4|9414.4|84
1724779500000|2024-08-27 17:25:00|9425.1|9415.1|9425.5|9415.5|9426.9|9416.9|9423.9|9413.9|64
1724779800000|2024-08-27 17:30:00|9425.3|9415.3|9425.9|9415.9|9429.1|9419.1|9424.8|9414.8|61
1724780100000|2024-08-27 17:35:00|9425.8|9415.8|9430.4|9420.4|9430.6|9420.6|9425.5|9415.5|50
1724780400000|2024-08-27 17:40:00|9430.9|9420.9|9428.3|9418.3|9431.4|9421.4|9426.6|9416.6|78
1724780700000|2024-08-27 17:45:00|9428.4|9418.4|9424.8|9414.8|9429.9|9419.9|9423.4|9413.4|71
1724781000000|2024-08-27 17:50:00|9424.9|9414.9|9421.9|9411.9|9426.8|9416.8|9420.8|9410.8|113
1724781300000|2024-08-27 17:55:00|9421.6|9411.6|9429.3|9407.3|9430.9|9412.1|9421.6|9403.1|39
1724803200000|2024-08-28 00:00:00|9424.9|9404.9|9421.9|9401.9|9427.9|9411|9419.6|9401.9|40
1724803500000|2024-08-28 00:05:00|9422.1|9402.1|9415.9|9405.9|9422.1|9407.9|9415.3|9400.4|34
1724803800000|2024-08-28 00:10:00|9416.1|9406.1|9417.6|9407.6|9419.4|9409.4|9416.1|9406.1|37
1724804100000|2024-08-28 00:15:00|9417.4|9407.4|9415.6|9405.6|9419.4|9409.4|9415.6|9405.6|34
1724804400000|2024-08-28 00:20:00|9415.5|9405.5|9414.3|9404.3|9416.8|9406.8|9414.3|9404.3|34
1724804700000|2024-08-28 00:25:00|9414.4|9404.4|9416.4|9406.4|9419|9409|9414.4|9404.4|47
1724805000000|2024-08-28 00:30:00|9416.1|9406.1|9414.5|9404.5|9417.4|9407.4|9414.5|9404.5|54
1724805300000|2024-08-28 00:35:00|9414.8|9404.8|9414|9404|9416.9|9406.9|9414|9404|33
1724805600000|2024-08-28 00:40:00|9414.3|9404.3|9413.9|9403.9|9416.1|9406.1|9411.9|9401.9|56
1724805900000|2024-08-28 00:45:00|9414.1|9404.1|9415.4|9405.4|9416.6|9406.6|9413.9|9403.9|60
1724806200000|2024-08-28 00:50:00|9415.3|9405.3|9412.6|9402.6|9416.1|9406.1|9412.6|9402.6|41
1724806500000|2024-08-28 00:55:00|9412.9|9402.9|9422.3|9402.3|9423|9406.8|9412.4|9401|73
1724806800000|2024-08-28 01:00:00|9421.8|9401.8|9410.9|9400.9|9425.8|9406|9408|9394.8|299
1724807100000|2024-08-28 01:05:00|9410|9400|9406.9|9396.9|9413|9403|9406.4|9396.4|224
1724807400000|2024-08-28 01:10:00|9407.1|9397.1|9408.4|9398.4|9410.1|9400.1|9406.9|9396.9|154
1724807700000|2024-08-28 01:15:00|9408.5|9398.5|9403.8|9393.8|9408.9|9398.9|9401.1|9391.1|191
1724808000000|2024-08-28 01:20:00|9403.9|9393.9|9406.9|9396.9|9407.3|9397.3|9400.9|9390.9|157
1724808300000|2024-08-28 01:25:00|9406.6|9396.6|9400.8|9390.8|9407.3|9397.3|9399.9|9389.9|108
1724808600000|2024-08-28 01:30:00|9401.1|9391.1|9406.1|9396.1|9406.5|9396.5|9399.1|9389.1|224
1724808900000|2024-08-28 01:35:00|9406.4|9396.4|9394|9384|9406.4|9396.4|9391.3|9381.3|283
1724809200000|2024-08-28 01:40:00|9393.8|9383.8|9395|9385|9396.9|9386.9|9388.6|9378.6|184
1724809500000|2024-08-28 01:45:00|9394.9|9384.9|9387.1|9377.1|9397.9|9387.9|9387.1|9377.1|158
1724809800000|2024-08-28 01:50:00|9386.9|9376.9|9380.5|9370.5|9387.5|9377.5|9379.4|9369.4|209
1724810100000|2024-08-28 01:55:00|9380.3|9370.3|9383.4|9373.4|9385.4|9375.4|9379.8|9369.8|170
1724810400000|2024-08-28 02:00:00|9383.1|9373.1|9377.9|9367.9|9385.4|9375.4|9376.1|9366.1|217
1724810700000|2024-08-28 02:05:00|9378.1|9368.1|9372.4|9362.4|9381.6|9371.6|9371.9|9361.9|225
1724811000000|2024-08-28 02:10:00|9372.6|9362.6|9370.9|9360.9|9378.9|9368.9|9370.9|9360.9|189
1724811300000|2024-08-28 02:15:00|9370.6|9360.6|9372.6|9362.6|9373.1|9363.1|9368.9|9358.9|71
1724811600000|2024-08-28 02:20:00|9372.9|9362.9|9371.4|9361.4|9373.5|9363.5|9371.4|9361.4|54
1724811900000|2024-08-28 02:25:00|9370.8|9360.8|9366.9|9356.9|9371.1|9361.1|9366.9|9356.9|69
1724812200000|2024-08-28 02:30:00|9367|9357|9366.6|9356.6|9371.9|9361.9|9365.4|9355.4|243
1724812500000|2024-08-28 02:35:00|9366.4|9356.4|9367.4|9357.4|9372.6|9362.6|9365.9|9355.9|185
1724812800000|2024-08-28 02:40:00|9367.6|9357.6|9379.1|9369.1|9379.6|9369.6|9367.6|9357.6|198
1724813100000|2024-08-28 02:45:00|9378.8|9368.8|9380.9|9370.9|9384.3|9374.3|9376.6|9366.6|192
1724813400000|2024-08-28 02:50:00|9381.1|9371.1|9384.8|9374.8|9387.8|9377.8|9379.4|9369.4|149
1724813700000|2024-08-28 02:55:00|9385.1|9375.1|9375.6|9365.6|9386|9376|9375.6|9365.6|159
1724814000000|2024-08-28 03:00:00|9375.1|9365.1|9377|9367|9379.8|9369.8|9375.1|9365.1|122
1724814300000|2024-08-28 03:05:00|9376.9|9366.9|9372.6|9362.6|9377.6|9367.6|9371.9|9361.9|162
1724814600000|2024-08-28 03:10:00|9372.9|9362.9|9371.9|9361.9|9374.6|9364.6|9369.6|9359.6|101
1724814900000|2024-08-28 03:15:00|9371.6|9361.6|9371.6|9361.6|9374|9364|9367.6|9357.6|132
1724815200000|2024-08-28 03:20:00|9371.1|9361.1|9376.5|9366.5|9380|9370|9370.4|9360.4|131
1724815500000|2024-08-28 03:25:00|9376.9|9366.9|9384.3|9364.3|9386|9372.9|9376.9|9364.3|124
1724815800000|2024-08-28 03:30:00|9383.8|9363.8|9380.6|9370.6|9384.5|9371.1|9378.9|9363.3|58
1724816100000|2024-08-28 03:35:00|9381.1|9371.1|9383.1|9373.1|9384.6|9374.6|9380.6|9370.6|26
1724816400000|2024-08-28 03:40:00|9382.9|9372.9|9383.1|9373.1|9385.4|9375.4|9382.9|9372.9|31
1724816700000|2024-08-28 03:45:00|9383.5|9373.5|9380.6|9370.6|9384.3|9374.3|9380.6|9370.6|34
1724817000000|2024-08-28 03:50:00|9380.9|9370.9|9379.9|9369.9|9381.1|9371.1|9379.9|9369.9|12
1724817300000|2024-08-28 03:55:00|9380|9370|9379.9|9369.9|9380.5|9370.5|9379.5|9369.5|22
1724817600000|2024-08-28 04:00:00|9380|9370|9376.9|9366.9|9380|9370|9376.9|9366.9|20
1724817900000|2024-08-28 04:05:00|9376.6|9366.6|9375.9|9365.9|9376.8|9366.8|9375.3|9365.3|15
1724818200000|2024-08-28 04:10:00|9375.8|9365.8|9377.5|9367.5|9378.4|9368.4|9375.8|9365.8|34
1724818500000|2024-08-28 04:15:00|9377.6|9367.6|9377.6|9367.6|9378.3|9368.3|9377.3|9367.3|18
1724818800000|2024-08-28 04:20:00|9377.8|9367.8|9379.9|9369.9|9380.4|9370.4|9377.8|9367.8|13
1724819100000|2024-08-28 04:25:00|9379.6|9369.6|9381.5|9371.5|9381.5|9371.5|9378.1|9368.1|35
1724819400000|2024-08-28 04:30:00|9381.8|9371.8|9379.6|9369.6|9382.5|9372.5|9379.5|9369.5|24
1724819700000|2024-08-28 04:35:00|9379.9|9369.9|9373.4|9363.4|9379.9|9369.9|9373.4|9363.4|34
1724820000000|2024-08-28 04:40:00|9373.8|9363.8|9373.6|9363.6|9374.9|9364.9|9372.4|9362.4|41
1724820300000|2024-08-28 04:45:00|9373.8|9363.8|9371.6|9361.6|9373.8|9363.8|9371.6|9361.6|26
1724820600000|2024-08-28 04:50:00|9371.4|9361.4|9368.9|9358.9|9371.4|9361.4|9368.4|9358.4|34
1724820900000|2024-08-28 04:55:00|9369.1|9359.1|9368.1|9358.1|9370.4|9360.4|9367.9|9357.9|33
1724821200000|2024-08-28 05:00:00|9368.3|9358.3|9368.6|9358.6|9369.1|9359.1|9367.3|9357.3|57
1724821500000|2024-08-28 05:05:00|9368.4|9358.4|9364.1|9354.1|9368.4|9358.4|9361.4|9351.4|68
1724821800000|2024-08-28 05:10:00|9364.4|9354.4|9362.8|9352.8|9364.6|9354.6|9362.1|9352.1|78
1724822100000|2024-08-28 05:15:00|9363.1|9353.1|9358.9|9348.9|9364.1|9354.1|9358.5|9348.5|58
1724822400000|2024-08-28 05:20:00|9358.6|9348.6|9356.4|9346.4|9359.4|9349.4|9356.1|9346.1|54
1724822700000|2024-08-28 05:25:00|9356.6|9346.6|9357.3|9337.3|9361.3|9347.4|9352.6|9336.8|66
1724823000000|2024-08-28 05:30:00|9357.8|9337.8|9338.3|9328.3|9359.3|9339.3|9335.6|9325.6|380
1724823300000|2024-08-28 05:35:00|9338.6|9328.6|9347.6|9337.6|9349.6|9339.6|9336.6|9323.9|278
1724823600000|2024-08-28 05:40:00|9347.1|9337.1|9339.4|9329.4|9348.4|9338.4|9338.9|9328.9|197
1724823900000|2024-08-28 05:45:00|9339.1|9329.1|9331.6|9321.6|9339.1|9329.1|9328.5|9318.5|282
1724824200000|2024-08-28 05:50:00|9331.4|9321.4|9332.6|9322.6|9338|9328|9329.4|9319.4|174
1724824500000|2024-08-28 05:55:00|9332.9|9322.9|9333.9|9323.9|9335.8|9325.8|9328.8|9318.8|233
1724824800000|2024-08-28 06:00:00|9333.6|9323.6|9331|9321|9337.8|9327.8|9328.6|9318.6|243
1724825100000|2024-08-28 06:05:00|9330.9|9320.9|9328.8|9318.8|9335.8|9325.8|9328.4|9318.4|156
1724825400000|2024-08-28 06:10:00|9328.9|9318.9|9328.1|9318.1|9333.1|9323.1|9325.8|9315.8|168
1724825700000|2024-08-28 06:15:00|9327.9|9317.9|9332.1|9322.1|9337.6|9327.6|9326.9|9316.9|176
1724826000000|2024-08-28 06:20:00|9332.4|9322.4|9337.4|9327.4|9340.6|9330.6|9332.4|9322.4|218
1724826300000|2024-08-28 06:25:00|9337.1|9327.1|9347.6|9337.6|9347.9|9337.9|9333.4|9323.4|198
1724826600000|2024-08-28 06:30:00|9347.4|9337.4|9344.9|9334.9|9347.4|9337.4|9341.8|9331.8|187
1724826900000|2024-08-28 06:35:00|9345.3|9335.3|9330.9|9320.9|9346.4|9336.4|9330.8|9320.8|187
1724827200000|2024-08-28 06:40:00|9330.5|9320.5|9327.4|9317.4|9330.5|9320.5|9323|9313|260
1724827500000|2024-08-28 06:45:00|9326.9|9316.9|9333.9|9323.9|9336.3|9326.3|9324.4|9314.4|261
1724827800000|2024-08-28 06:50:00|9333.6|9323.6|9336.9|9326.9|9341.4|9331.4|9332.9|9322.9|169
1724828100000|2024-08-28 06:55:00|9337.1|9327.1|9331.6|9311.6|9339.9|9329.8|9331.6|9311.6|312
1724828400000|2024-08-28 07:00:00|9332.4|9312.4|9328.8|9318.8|9340.9|9327.6|9326.6|9309.1|257
1724828700000|2024-08-28 07:05:00|9328.9|9318.9|9333.3|9323.3|9338|9328|9325|9315|219
1724829000000|2024-08-28 07:10:00|9333.5|9323.5|9324|9314|9336.6|9326.6|9323.9|9313.9|133
1724829300000|2024-08-28 07:15:00|9324.3|9314.3|9327.5|9317.5|9334.8|9324.8|9324.3|9314.3|131
1724829600000|2024-08-28 07:20:00|9327.3|9317.3|9326.8|9316.8|9331.8|9321.8|9323.9|9313.9|174
1724829900000|2024-08-28 07:25:00|9326.9|9316.9|9324.4|9314.4|9327.1|9317.1|9319.8|9309.8|87
1724830200000|2024-08-28 07:30:00|9324.8|9314.8|9322|9312|9327.1|9317.1|9320.6|9310.6|134
1724830500000|2024-08-28 07:35:00|9321.8|9311.8|9330.3|9320.3|9330.5|9320.5|9320.8|9310.8|184
1724830800000|2024-08-28 07:40:00|9330|9320|9330.8|9320.8|9333|9323|9325.9|9315.9|142
1724831100000|2024-08-28 07:45:00|9330.5|9320.5|9318.8|9308.8|9330.5|9320.5|9314.5|9304.5|175
1724831400000|2024-08-28 07:50:00|9319.6|9309.6|9320.5|9310.5|9320.5|9310.5|9316|9306|88
1724831700000|2024-08-28 07:55:00|9320.4|9310.4|9319.9|9309.9|9326.3|9316.3|9317.4|9307.4|76
1724832000000|2024-08-28 08:00:00|9319.8|9309.8|9328.5|9318.5|9328.9|9318.9|9318.4|9308.4|216
1724832300000|2024-08-28 08:05:00|9328.3|9318.3|9316.1|9306.1|9334.3|9324.3|9316|9306|218
1724832600000|2024-08-28 08:10:00|9316.4|9306.4|9324.1|9314.1|9327.5|9317.5|9314.3|9304.3|167
1724832900000|2024-08-28 08:15:00|9323.6|9313.6|9326.4|9316.4|9332|9322|9322.6|9312.6|133
1724833200000|2024-08-28 08:20:00|9326.1|9316.1|9306.1|9296.1|9326.1|9316.1|9306.1|9296.1|177
1724833500000|2024-08-28 08:25:00|9305.9|9295.9|9295|9285|9305.9|9295.9|9289.8|9279.8|310
1724833800000|2024-08-28 08:30:00|9295.3|9285.3|9301.5|9291.5|9303.6|9293.6|9294.8|9284.8|227
1724834100000|2024-08-28 08:35:00|9301.4|9291.4|9306|9296|9311.1|9301.1|9300.6|9290.6|177
1724834400000|2024-08-28 08:40:00|9305.8|9295.8|9297.3|9287.3|9306.9|9296.9|9297|9287|105
1724834700000|2024-08-28 08:45:00|9297|9287|9303|9293|9307.1|9297.1|9296|9286|117
1724835000000|2024-08-28 08:50:00|9303.3|9293.3|9306.3|9296.3|9309.8|9299.8|9303.3|9293.3|112
1724835300000|2024-08-28 08:55:00|9306.1|9296.1|9310.8|9300.8|9311.8|9301.8|9306|9296|71
1724835600000|2024-08-28 09:00:00|9310.5|9300.5|9315.3|9305.3|9315.6|9305.6|9309.8|9299.8|113
1724835900000|2024-08-28 09:05:00|9315|9305|9319.1|9309.1|9321.8|9311.8|9311.1|9301.1|109
1724836200000|2024-08-28 09:10:00|9319.4|9309.4|9316.4|9306.4|9322.5|9312.5|9311.9|9301.9|118
1724836500000|2024-08-28 09:15:00|9316.5|9306.5|9313.1|9303.1|9317|9307|9311.1|9301.1|115
1724836800000|2024-08-28 09:20:00|9313|9303|9314.5|9304.5|9316.1|9306.1|9309.6|9299.6|74
1724837100000|2024-08-28 09:25:00|9314.4|9304.4|9315.1|9305.1|9319.3|9309.3|9313.1|9303.1|78
1724837400000|2024-08-28 09:30:00|9315.4|9305.4|9317|9307|9318|9308|9310.8|9300.8|92
1724837700000|2024-08-28 09:35:00|9317.4|9307.4|9315.3|9305.3|9317.4|9307.4|9312.9|9302.9|68
1724838000000|2024-08-28 09:40:00|9315|9305|9311|9301|9315.3|9305.3|9309|9299|80
1724838300000|2024-08-28 09:45:00|9311.3|9301.3|9306.4|9296.4|9311.9|9301.9|9306.4|9296.4|65
1724838600000|2024-08-28 09:50:00|9306.8|9296.8|9303.3|9293.3|9307.5|9297.5|9300.4|9290.4|88
1724838900000|2024-08-28 09:55:00|9303.1|9293.1|9298.8|9288.8|9305.4|9295.4|9297.5|9287.5|89
1724839200000|2024-08-28 10:00:00|9299|9289|9299.9|9289.9|9300.4|9290.4|9297.3|9287.3|99
1724839500000|2024-08-28 10:05:00|9300|9290|9302.3|9292.3|9304.3|9294.3|9298.8|9288.8|81
1724839800000|2024-08-28 10:10:00|9302.8|9292.8|9289.5|9279.5|9303|9293|9286.1|9276.1|134
1724840100000|2024-08-28 10:15:00|9289.3|9279.3|9272.9|9262.9|9289.3|9279.3|9271.4|9261.4|150
1724840400000|2024-08-28 10:20:00|9272.6|9262.6|9283.5|9273.5|9284.6|9274.6|9271.8|9261.8|129
1724840700000|2024-08-28 10:25:00|9283.8|9273.8|9283.8|9273.8|9286.9|9276.9|9282.8|9272.8|81
1724841000000|2024-08-28 10:30:00|9284.3|9274.3|9289.6|9279.6|9289.6|9279.6|9281.6|9271.6|84
1724841300000|2024-08-28 10:35:00|9289.4|9279.4|9285.4|9275.4|9289.4|9279.4|9283.5|9273.5|87
1724841600000|2024-08-28 10:40:00|9285.1|9275.1|9282.6|9272.6|9288.5|9278.5|9281.9|9271.9|101
1724841900000|2024-08-28 10:45:00|9282.5|9272.5|9282.5|9272.5|9284.1|9274.1|9279.3|9269.3|87
1724842200000|2024-08-28 10:50:00|9283.6|9273.6|9278|9268|9283.6|9273.6|9275.8|9265.8|101
1724842500000|2024-08-28 10:55:00|9277.9|9267.9|9279.3|9269.3|9280.5|9270.5|9274.1|9264.1|134
1724842800000|2024-08-28 11:00:00|9279.4|9269.4|9277.8|9267.8|9279.8|9269.8|9270.1|9260.1|164
1724843100000|2024-08-28 11:05:00|9278|9268|9280|9270|9280.8|9270.8|9274.3|9264.3|123
1724843400000|2024-08-28 11:10:00|9280.3|9270.3|9283|9273|9285.5|9275.5|9278.9|9268.9|157
1724843700000|2024-08-28 11:15:00|9282.5|9272.5|9277.5|9267.5|9283|9273|9276.8|9266.8|94
1724844000000|2024-08-28 11:20:00|9277.8|9267.8|9279.5|9269.5|9281.9|9271.9|9277|9267|67
1724844300000|2024-08-28 11:25:00|9279.8|9269.8|9277.1|9267.1|9281.3|9271.3|9273.8|9263.8|102
1724844600000|2024-08-28 11:30:00|9277.3|9267.3|9271.3|9261.3|9284|9274|9270.3|9260.3|193
1724844900000|2024-08-28 11:35:00|9271.5|9261.5|9273.9|9263.9|9275.9|9265.9|9269.8|9259.8|181
1724845200000|2024-08-28 11:40:00|9273.5|9263.5|9277.5|9267.5|9279.1|9269.1|9273|9263|110
1724845500000|2024-08-28 11:45:00|9277.3|9267.3|9263|9253|9277.3|9267.3|9261.1|9251.1|130
1724845800000|2024-08-28 11:50:00|9262.5|9252.5|9254.3|9244.3|9268.3|9258.3|9252.8|9242.8|235
1724846100000|2024-08-28 11:55:00|9254|9244|9256.8|9246.8|9262.5|9252.5|9252.3|9242.3|249
1724846400000|2024-08-28 12:00:00|9256.5|9246.5|9257.5|9247.5|9261.5|9251.5|9256.1|9246.1|217
1724846700000|2024-08-28 12:05:00|9257.3|9247.3|9253.3|9243.3|9262|9252|9253.3|9243.3|173
1724847000000|2024-08-28 12:10:00|9253.5|9243.5|9255.9|9245.9|9258|9248|9251.4|9241.4|162
1724847300000|2024-08-28 12:15:00|9255.8|9245.8|9257.4|9247.4|9259.9|9249.9|9254.5|9244.5|98
1724847600000|2024-08-28 12:20:00|9257.1|9247.1|9258.3|9248.3|9258.6|9248.6|9253.3|9243.3|161
1724847900000|2024-08-28 12:25:00|9258|9248|9254.8|9244.8|9260|9250|9253.4|9243.4|117
1724848200000|2024-08-28 12:30:00|9255|9245|9256.8|9246.8|9257.1|9247.1|9248.8|9238.8|168
1724848500000|2024-08-28 12:35:00|9256.5|9246.5|9257.8|9247.8|9257.8|9247.8|9249|9239|162
1724848800000|2024-08-28 12:40:00|9257.9|9247.9|9265.8|9255.8|9267.5|9257.5|9257.9|9247.9|178
1724849100000|2024-08-28 12:45:00|9266|9256|9264|9254|9267.8|9257.8|9263.3|9253.3|145
1724849400000|2024-08-28 12:50:00|9264.3|9254.3|9270.9|9260.9|9270.9|9260.9|9262.8|9252.8|168
1724849700000|2024-08-28 12:55:00|9270.6|9260.6|9264.8|9254.8|9271.3|9261.3|9264.8|9254.8|200
1724850000000|2024-08-28 13:00:00|9264.6|9254.6|9275.3|9265.3|9275.9|9265.9|9260|9250|424
1724850300000|2024-08-28 13:05:00|9274|9264|9273.5|9263.5|9277.4|9267.4|9268.5|9258.5|335
1724850600000|2024-08-28 13:10:00|9273.8|9263.8|9280|9270|9283.3|9273.3|9272.8|9262.8|311
1724850900000|2024-08-28 13:15:00|9280.3|9270.3|9279|9269|9283.8|9273.8|9276|9266|303
1724851200000|2024-08-28 13:20:00|9278.8|9268.8|9274.6|9264.6|9280.5|9270.5|9272.8|9262.8|218
1724851500000|2024-08-28 13:25:00|9274.5|9264.5|9286.8|9276.8|9287.3|9277.3|9274|9264|206
1724851800000|2024-08-28 13:30:00|9287|9277|9280.9|9270.9|9290|9280|9280|9270|343
1724852100000|2024-08-28 13:35:00|9281.1|9271.1|9284.3|9274.3|9289.3|9279.3|9281.1|9271.1|253
1724852400000|2024-08-28 13:40:00|9284|9274|9284.4|9274.4|9285|9275|9273.4|9263.4|289
1724852700000|2024-08-28 13:45:00|9284.8|9274.8|9294.3|9284.3|9295.9|9285.9|9284.8|9274.8|243
1724853000000|2024-08-28 13:50:00|9294.4|9284.4|9286|9276|9294.6|9284.6|9284.8|9274.8|212
1724853300000|2024-08-28 13:55:00|9286.3|9276.3|9289.3|9279.3|9290.8|9280.8|9283.5|9273.5|188
1724853600000|2024-08-28 14:00:00|9288.8|9278.8|9288.3|9278.3|9293|9283|9286|9276|242
1724853900000|2024-08-28 14:05:00|9288|9278|9300|9290|9301.3|9291.3|9287.6|9277.6|242
1724854200000|2024-08-28 14:10:00|9301.5|9291.5|9290.9|9280.9|9301.8|9291.8|9289.3|9279.3|281
1724854500000|2024-08-28 14:15:00|9290.8|9280.8|9300.4|9290.4|9302.4|9292.4|9288.9|9278.9|329
1724854800000|2024-08-28 14:20:00|9300.1|9290.1|9296.3|9286.3|9301.9|9291.9|9295.3|9285.3|185
1724855100000|2024-08-28 14:25:00|9296|9286|9295|9285|9299|9289|9289.3|9279.3|163
1724855400000|2024-08-28 14:30:00|9294.8|9284.8|9294.3|9284.3|9297|9287|9286.3|9276.3|246
1724855700000|2024-08-28 14:35:00|9294|9284|9294.4|9284.4|9302.4|9292.4|9293.3|9283.3|193
1724856000000|2024-08-28 14:40:00|9294.5|9284.5|9296|9286|9301|9291|9293.5|9283.5|208
1724856300000|2024-08-28 14:45:00|9295.8|9285.8|9299.8|9289.8|9310|9300|9294|9284|211
1724856600000|2024-08-28 14:50:00|9300|9290|9304.3|9294.3|9305.9|9295.9|9297.3|9287.3|238
1724856900000|2024-08-28 14:55:00|9304.5|9294.5|9298.8|9288.8|9304.5|9294.5|9295.9|9285.9|199
1724857200000|2024-08-28 15:00:00|9298.5|9288.5|9288.5|9278.5|9298.8|9288.8|9286.5|9276.5|272
1724857500000|2024-08-28 15:05:00|9288.8|9278.8|9293.5|9283.5|9297|9287|9288|9278|191
1724857800000|2024-08-28 15:10:00|9293.8|9283.8|9287.3|9277.3|9294.5|9284.5|9285.5|9275.5|184
1724858100000|2024-08-28 15:15:00|9287.5|9277.5|9282.6|9272.6|9292.5|9282.5|9282.3|9272.3|175
1724858400000|2024-08-28 15:20:00|9283|9273|9281.1|9271.1|9287|9277|9280.6|9270.6|190
1724858700000|2024-08-28 15:25:00|9281|9271|9280.5|9270.5|9282.5|9272.5|9275|9265|189
1724859000000|2024-08-28 15:30:00|9280.3|9270.3|9274|9264|9282.1|9272.1|9274|9264|102
1724859300000|2024-08-28 15:35:00|9274.3|9264.3|9272.9|9262.9|9279.3|9269.3|9272|9262|253
1724859600000|2024-08-28 15:40:00|9272.8|9262.8|9271|9261|9274.3|9264.3|9269.3|9259.3|212
1724859900000|2024-08-28 15:45:00|9270.9|9260.9|9262.4|9252.4|9270.9|9260.9|9261.6|9251.6|271
1724860200000|2024-08-28 15:50:00|9263.4|9253.4|9267|9257|9267.1|9257.1|9262.8|9252.8|130
1724860500000|2024-08-28 15:55:00|9266.9|9256.9|9264.3|9254.3|9267.5|9257.5|9260.5|9250.5|132
1724860800000|2024-08-28 16:00:00|9264.5|9254.5|9263|9253|9264.5|9254.5|9257.9|9247.9|135
1724861100000|2024-08-28 16:05:00|9262.8|9252.8|9267.3|9257.3|9268|9258|9261.4|9251.4|137
1724861400000|2024-08-28 16:10:00|9267.8|9257.8|9262.3|9252.3|9267.8|9257.8|9259.8|9249.8|134
1724861700000|2024-08-28 16:15:00|9262|9252|9242.3|9232.3|9262.3|9252.3|9239|9229|281
1724862000000|2024-08-28 16:20:00|9242.1|9232.1|9239.5|9229.5|9246.3|9236.3|9238|9228|221
1724862300000|2024-08-28 16:25:00|9239.8|9229.8|9247.8|9237.8|9248|9238|9239.3|9229.3|137
1724862600000|2024-08-28 16:30:00|9247.5|9237.5|9252.5|9242.5|9256.5|9246.5|9246.1|9236.1|170
1724862900000|2024-08-28 16:35:00|9252.8|9242.8|9266|9256|9266.3|9256.3|9252.8|9242.8|178
1724863200000|2024-08-28 16:40:00|9266.3|9256.3|9262.3|9252.3|9267.3|9257.3|9260.5|9250.5|162
1724863500000|2024-08-28 16:45:00|9262|9252|9260.3|9250.3|9264.5|9254.5|9258.4|9248.4|122
1724863800000|2024-08-28 16:50:00|9260.5|9250.5|9264.3|9254.3|9264.3|9254.3|9259.8|9249.8|208
1724864100000|2024-08-28 16:55:00|9264.5|9254.5|9260.4|9250.4|9266.4|9256.4|9257.8|9247.8|137
1724864400000|2024-08-28 17:00:00|9260.5|9250.5|9255.8|9245.8|9261.8|9251.8|9254.5|9244.5|98
1724864700000|2024-08-28 17:05:00|9256|9246|9255.9|9245.9|9257|9247|9254|9244|66
1724865000000|2024-08-28 17:10:00|9255.5|9245.5|9253.8|9243.8|9257.5|9247.5|9253.8|9243.8|45
1724865300000|2024-08-28 17:15:00|9253.5|9243.5|9252.5|9242.5|9253.6|9243.6|9250.5|9240.5|78
1724865600000|2024-08-28 17:20:00|9252.3|9242.3|9253|9243|9253|9243|9251.5|9241.5|36
1724865900000|2024-08-28 17:25:00|9252.9|9242.9|9253.8|9243.8|9254.3|9244.3|9252.8|9242.8|41
1724866200000|2024-08-28 17:30:00|9253.6|9243.6|9255|9245|9255.5|9245.5|9252.3|9242.3|43
1724866500000|2024-08-28 17:35:00|9255.1|9245.1|9250.9|9240.9|9255.5|9245.5|9250.8|9240.8|35
1724866800000|2024-08-28 17:40:00|9251.1|9241.1|9249.9|9239.9|9251.1|9241.1|9248|9238|44
1724867100000|2024-08-28 17:45:00|9250.1|9240.1|9246.1|9236.1|9250.4|9240.4|9245.9|9235.9|49
1724867400000|2024-08-28 17:50:00|9246.3|9236.3|9243.1|9233.1|9246.3|9236.3|9240.9|9230.9|41
1724867700000|2024-08-28 17:55:00|9249.1|9227.1|9248.9|9226.9|9253.1|9231.1|9248.9|9226.9|11
1724889600000|2024-08-29 00:00:00|9251.1|9231.1|9248.3|9238.3|9254.4|9242.3|9242|9226.6|62
1724889900000|2024-08-29 00:05:00|9248.6|9238.6|9248.8|9238.8|9251.5|9241.5|9246.9|9236.9|57
1724890200000|2024-08-29 00:10:00|9248.3|9238.3|9250.4|9240.4|9252.1|9242.1|9246.3|9236.3|55
1724890500000|2024-08-29 00:15:00|9250.6|9240.6|9253.9|9243.9|9255.4|9245.4|9250.4|9240.4|74
1724890800000|2024-08-29 00:20:00|9254.1|9244.1|9256.6|9246.6|9261.4|9251.4|9254.1|9244.1|44
1724891100000|2024-08-29 00:25:00|9256.4|9246.4|9256.4|9246.4|9257.9|9247.9|9255.8|9245.8|35
1724891400000|2024-08-29 00:30:00|9256.5|9246.5|9255.9|9245.9|9257.9|9247.9|9255.4|9245.4|32
1724891700000|2024-08-29 00:35:00|9255.5|9245.5|9255.9|9245.9|9257|9247|9255.5|9245.5|24
1724892000000|2024-08-29 00:40:00|9256|9246|9256.1|9246.1|9258.1|9248.1|9256|9246|55
1724892300000|2024-08-29 00:45:00|9255.9|9245.9|9257.4|9247.4|9258.3|9248.3|9255.9|9245.9|35
1724892600000|2024-08-29 00:50:00|9257.1|9247.1|9258.5|9248.5|9259.6|9249.6|9256.4|9246.4|49
1724892900000|2024-08-29 00:55:00|9258.4|9248.4|9273.3|9253.3|9276.5|9262.1|9258.4|9248.4|89
1724893200000|2024-08-29 01:00:00|9272.8|9252.8|9274.8|9264.8|9278.3|9266.5|9267.5|9249.5|308
1724893500000|2024-08-29 01:05:00|9275|9265|9270.1|9260.1|9275.8|9265.8|9268.4|9258.4|249
1724893800000|2024-08-29 01:10:00|9270.4|9260.4|9264.4|9254.4|9270.4|9260.4|9263.4|9253.4|250
1724894100000|2024-08-29 01:15:00|9264.6|9254.6|9252.6|9242.6|9265.9|9255.9|9250.9|9240.9|339
1724894400000|2024-08-29 01:20:00|9251.9|9241.9|9247.6|9237.6|9252.9|9242.9|9244.9|9234.9|396
1724894700000|2024-08-29 01:25:00|9247.4|9237.4|9217.6|9207.6|9250.4|9240.4|9216.6|9206.6|355
1724895000000|2024-08-29 01:30:00|9218|9208|9217.5|9207.5|9225.3|9215.3|9212.6|9202.6|465
1724895300000|2024-08-29 01:35:00|9217.1|9207.1|9217.9|9207.9|9224.4|9214.4|9214.3|9204.3|324
1724895600000|2024-08-29 01:40:00|9217.6|9207.6|9211.9|9201.9|9222.6|9212.6|9209.9|9199.9|311
1724895900000|2024-08-29 01:45:00|9212.4|9202.4|9222.4|9212.4|9227.6|9217.1|9209.4|9199.4|321
1724896200000|2024-08-29 01:50:00|9222.6|9212.6|9222.9|9212.9|9232.1|9222.1|9221.6|9211.6|304
1724896500000|2024-08-29 01:55:00|9222.6|9212.6|9225.1|9215.1|9227.1|9217.1|9220|9210|215
1724896800000|2024-08-29 02:00:00|9225.3|9215.3|9224.3|9214.3|9228.5|9218.5|9221.1|9211.1|245
1724897100000|2024-08-29 02:05:00|9224|9214|9224.1|9214.1|9228.4|9218.4|9220|9210|216
1724897400000|2024-08-29 02:10:00|9224.4|9214.4|9229.6|9219.6|9232.1|9222.1|9223.9|9213.9|258
1724897700000|2024-08-29 02:15:00|9230|9220|9226.5|9216.5|9230.4|9220.4|9225.3|9215.3|82
1724898000000|2024-08-29 02:20:00|9226.8|9216.8|9229.4|9219.4|9231.9|9221.9|9226.1|9216.1|95
1724898300000|2024-08-29 02:25:00|9229.6|9219.6|9229.1|9219.1|9231.6|9221.6|9226.9|9216.9|94
1724898600000|2024-08-29 02:30:00|9229.4|9219.4|9241.6|9231.6|9244.3|9234.3|9229.4|9219.4|286
1724898900000|2024-08-29 02:35:00|9242|9232|9243.6|9233.6|9246.1|9236.1|9236.6|9226.6|164
1724899200000|2024-08-29 02:40:00|9243.9|9233.9|9250|9240|9253|9243|9243.1|9233.1|201
1724899500000|2024-08-29 02:45:00|9249.8|9239.8|9251.3|9241.3|9251.4|9241.4|9242.9|9232.9|190
1724899800000|2024-08-29 02:50:00|9251.5|9241.5|9252.6|9242.6|9257|9247|9249.6|9239.6|185
1724900100000|2024-08-29 02:55:00|9252.5|9242.5|9252|9242|9257.6|9247.6|9250.6|9240.6|211
1724900400000|2024-08-29 03:00:00|9251.5|9241.5|9244.9|9234.9|9252.6|9242.6|9244.1|9234.1|119
1724900700000|2024-08-29 03:05:00|9245.1|9235.1|9249.9|9239.9|9253.9|9243.9|9245.1|9235.1|192
1724901000000|2024-08-29 03:10:00|9250|9240|9248.1|9238.1|9252.5|9242.5|9246.3|9236.3|118
1724901300000|2024-08-29 03:15:00|9247.8|9237.8|9248.8|9238.8|9251.1|9241.1|9245.1|9235.1|152
1724901600000|2024-08-29 03:20:00|9249|9239|9252.1|9242.1|9254.1|9244.1|9248.9|9238.9|212
1724901900000|2024-08-29 03:25:00|9252.4|9242.4|9262|9242|9263.8|9248.5|9251.1|9240.8|195
1724902200000|2024-08-29 03:30:00|9262.3|9242.3|9253.6|9243.6|9262.3|9247.3|9253.6|9240|32
1724902500000|2024-08-29 03:35:00|9253.4|9243.4|9260.6|9250.6|9262.6|9252.6|9253|9243|98
1724902800000|2024-08-29 03:40:00|9260.3|9250.3|9260.9|9250.9|9262.4|9252.4|9259.4|9249.4|48
1724903100000|2024-08-29 03:45:00|9260.6|9250.6|9262|9252|9264.3|9254.3|9258.1|9248.1|72
1724903400000|2024-08-29 03:50:00|9261.8|9251.8|9258.9|9248.9|9261.8|9251.8|9258.1|9248.1|32
1724903700000|2024-08-29 03:55:00|9259.1|9249.1|9262.9|9252.9|9263.9|9253.9|9259.1|9249.1|51
1724904000000|2024-08-29 04:00:00|9263.1|9253.1|9269.6|9259.6|9272.4|9262.4|9262.8|9252.8|73
1724904300000|2024-08-29 04:05:00|9269.4|9259.4|9269|9259|9273.6|9263.6|9267.9|9257.9|76
1724904600000|2024-08-29 04:10:00|9269.3|9259.3|9271|9261|9274.4|9264.4|9269.3|9259.3|64
1724904900000|2024-08-29 04:15:00|9270.8|9260.8|9270.4|9260.4|9271.9|9261.9|9270.1|9260.1|24
1724905200000|2024-08-29 04:20:00|9270.6|9260.6|9268.5|9258.5|9271.6|9261.6|9268.5|9258.5|26
1724905500000|2024-08-29 04:25:00|9268.4|9258.4|9268.4|9258.4|9269.9|9259.9|9266.9|9256.9|23
1724905800000|2024-08-29 04:30:00|9268.1|9258.1|9264.4|9254.4|9272.9|9259.6|9264.4|9252.9|35
1724906100000|2024-08-29 04:35:00|9264.6|9254.6|9265.9|9255.9|9267.6|9257.6|9263.4|9253.4|37
1724906400000|2024-08-29 04:40:00|9265.6|9255.6|9266.1|9256.1|9267|9257|9265.6|9255.6|37
1724906700000|2024-08-29 04:45:00|9265.9|9255.9|9265.9|9255.9|9266.1|9256.1|9264.6|9254.6|33
1724907000000|2024-08-29 04:50:00|9266.1|9256.1|9267.5|9257.5|9268.4|9258.4|9266.1|9256.1|22
1724907300000|2024-08-29 04:55:00|9267.8|9257.8|9267.4|9257.4|9269.1|9259.1|9267|9257|48
1724907600000|2024-08-29 05:00:00|9267.5|9257.5|9264|9254|9268.6|9258.6|9262.1|9252.1|70
1724907900000|2024-08-29 05:05:00|9264.3|9254.3|9262.6|9252.6|9264.6|9254.6|9260.9|9250.9|56
1724908200000|2024-08-29 05:10:00|9262.8|9252.8|9263.1|9253.1|9268.6|9258.6|9262|9252|113
1724908500000|2024-08-29 05:15:00|9263|9253|9273.9|9263.9|9280.8|9270.8|9263|9253|142
1724908800000|2024-08-29 05:20:00|9274.1|9264.1|9271.9|9261.9|9275.6|9265.6|9268.9|9258.9|98
1724909100000|2024-08-29 05:25:00|9272.1|9262.1|9278.5|9258.5|9279.8|9263.4|9270.6|9257.8|62
1724909400000|2024-08-29 05:30:00|9279|9259|9283.1|9273.1|9289.5|9275.1|9273.6|9258|268
1724909700000|2024-08-29 05:35:00|9283.5|9273.5|9286.5|9276.5|9288.9|9278.9|9280.4|9270.4|206
1724910000000|2024-08-29 05:40:00|9286.1|9276.1|9286.4|9276.4|9287.4|9277.4|9283.4|9273.4|150
1724910300000|2024-08-29 05:45:00|9286.1|9276.1|9292.3|9282.3|9293.6|9283.6|9283.4|9273.4|166
1724910600000|2024-08-29 05:50:00|9292.5|9282.5|9311.6|9301.6|9313.4|9303.4|9292.3|9282.3|329
1724910900000|2024-08-29 05:55:00|9311.4|9301.4|9303.9|9293.9|9314.6|9304.6|9303.9|9293.9|289
1724911200000|2024-08-29 06:00:00|9303.6|9293.6|9306.8|9296.8|9312.1|9302.1|9298.1|9288.1|262
1724911500000|2024-08-29 06:05:00|9306.5|9296.5|9315.1|9305.1|9327.6|9317.6|9304.1|9294.1|303
1724911800000|2024-08-29 06:10:00|9315.4|9305.4|9315|9305|9317.6|9307.6|9310.4|9300.4|232
1724912100000|2024-08-29 06:15:00|9315.4|9305.4|9320.6|9310.6|9322.6|9312.6|9312.6|9302.6|225
1724912400000|2024-08-29 06:20:00|9320.4|9310.4|9318.9|9308.9|9321.5|9311.5|9316.4|9306.4|162
1724912700000|2024-08-29 06:25:00|9318.6|9308.6|9317.9|9307.9|9326.1|9316.1|9316.9|9306.9|162
1724913000000|2024-08-29 06:30:00|9317.6|9307.6|9303.5|9293.5|9319.9|9309.9|9302.1|9292.1|212
1724913300000|2024-08-29 06:35:00|9303.3|9293.3|9303.9|9293.9|9308.1|9298.1|9302.4|9292.4|186
1724913600000|2024-08-29 06:40:00|9303.5|9293.5|9303.9|9293.9|9307|9297|9294.9|9284.9|208
1724913900000|2024-08-29 06:45:00|9303.6|9293.6|9307.6|9297.6|9309.1|9299.1|9303.4|9293.4|183
1724914200000|2024-08-29 06:50:00|9307.9|9297.9|9301|9291|9308.6|9298.6|9297.6|9285.9|213
1724914500000|2024-08-29 06:55:00|9300.6|9290.6|9303.9|9283.9|9304.1|9291.5|9294|9277.9|261
1724914800000|2024-08-29 07:00:00|9302.6|9282.6|9295|9285|9307|9297|9295|9277.6|206
1724915100000|2024-08-29 07:05:00|9293|9283|9294.8|9284.8|9295.4|9285.4|9285.6|9275.6|250
1724915400000|2024-08-29 07:10:00|9294.6|9284.6|9287.8|9277.8|9294.6|9284.6|9285.5|9275.5|158
1724915700000|2024-08-29 07:15:00|9288|9278|9293.5|9283.5|9293.5|9283.5|9282.8|9272.8|107
1724916000000|2024-08-29 07:20:00|9293.3|9283.3|9295.3|9285.3|9296.3|9286.3|9287.9|9277.9|122
1724916300000|2024-08-29 07:25:00|9295|9285|9292.4|9282.4|9295.3|9285.3|9289.6|9279.6|174
1724916600000|2024-08-29 07:30:00|9292.3|9282.3|9290|9280|9293|9283|9284.5|9274.5|164
1724916900000|2024-08-29 07:35:00|9289.4|9279.4|9285.8|9275.8|9296.8|9286.8|9283.1|9273.1|160
1724917200000|2024-08-29 07:40:00|9285.5|9275.5|9279.3|9269.3|9286.8|9276.8|9278.8|9268.8|122
1724917500000|2024-08-29 07:45:00|9279|9269|9284.1|9274.1|9288|9278|9279|9269|123
1724917800000|2024-08-29 07:50:00|9283.9|9273.9|9285.5|9275.5|9287.4|9277.4|9278.5|9268.5|145
1724918100000|2024-08-29 07:55:00|9285.3|9275.3|9290.3|9280.3|9292.1|9282.1|9284.8|9274.8|154
1724918400000|2024-08-29 08:00:00|9290.1|9280.1|9231.8|9221.8|9290.1|9280.1|9230|9220|512
1724918700000|2024-08-29 08:05:00|9232|9222|9228.3|9218.3|9237.9|9227.9|9222.8|9212.8|391
1724919000000|2024-08-29 08:10:00|9227.8|9217.8|9216.5|9206.5|9232.1|9222.1|9216.3|9206.3|243
1724919300000|2024-08-29 08:15:00|9216.3|9206.3|9219.6|9209.6|9227.3|9217.3|9215.6|9205.6|300
1724919600000|2024-08-29 08:20:00|9219.5|9209.5|9189.3|9179.3|9219.5|9209.5|9187.4|9177.4|304
1724919900000|2024-08-29 08:25:00|9189|9179|9185.6|9175.6|9189.9|9179.9|9181.8|9171.8|296
1724920200000|2024-08-29 08:30:00|9185.5|9175.5|9193.5|9183.5|9199.4|9189.4|9183.5|9173.5|275
1724920500000|2024-08-29 08:35:00|9193.9|9183.9|9196.1|9186.1|9196.8|9186.8|9182.3|9172.3|202
1724920800000|2024-08-29 08:40:00|9196|9186|9193.9|9183.9|9199.5|9189.5|9191.9|9181.9|168
1724921100000|2024-08-29 08:45:00|9193.8|9183.8|9196.8|9186.8|9198.4|9188.4|9186.9|9176.9|230
1724921400000|2024-08-29 08:50:00|9196.5|9186.5|9198.1|9188.1|9201.4|9191.4|9192|9182|177
1724921700000|2024-08-29 08:55:00|9198.3|9188.3|9209|9199|9211.8|9201.8|9198.3|9188.3|141
1724922000000|2024-08-29 09:00:00|9209.3|9199.3|9211.8|9201.8|9212.8|9202.8|9198|9188|181
1724922300000|2024-08-29 09:05:00|9211.6|9201.6|9210.9|9200.9|9213.4|9203.4|9206.3|9196.3|179
1724922600000|2024-08-29 09:10:00|9210.6|9200.6|9219.1|9209.1|9219.1|9209.1|9210.4|9200.4|136
1724922900000|2024-08-29 09:15:00|9219.3|9209.3|9225.4|9215.4|9226|9216|9218|9208|196
1724923200000|2024-08-29 09:20:00|9225.5|9215.5|9223|9213|9227.8|9217.8|9219.8|9209.8|144
1724923500000|2024-08-29 09:25:00|9222.8|9212.8|9219.8|9209.8|9224.8|9214.8|9218.9|9208.9|156
1724923800000|2024-08-29 09:30:00|9219.5|9209.5|9218|9208|9219.5|9209.5|9212|9202|154
1724924100000|2024-08-29 09:35:00|9217.8|9207.8|9227.5|9217.5|9229.8|9219.8|9217.3|9207.3|165
1724924400000|2024-08-29 09:40:00|9227.3|9217.3|9223.4|9213.4|9227.3|9217.3|9222.6|9212.6|158
1724924700000|2024-08-29 09:45:00|9223.6|9213.6|9231.3|9221.3|9232.5|9222.5|9218.6|9208.6|141
1724925000000|2024-08-29 09:50:00|9231.5|9221.5|9233.6|9223.6|9235.4|9225.4|9230.4|9220.4|118
1724925300000|2024-08-29 09:55:00|9233.4|9223.4|9229.4|9219.4|9233.4|9223.4|9225.5|9215.5|120
1724925600000|2024-08-29 10:00:00|9229.1|9219.1|9235.4|9225.4|9237.4|9227.4|9226.5|9216.5|132
1724925900000|2024-08-29 10:05:00|9235|9225|9236.3|9226.3|9238|9228|9234.1|9224.1|110
1724926200000|2024-08-29 10:10:00|9235.5|9225.5|9233|9223|9240|9230|9230.9|9220.9|95
1724926500000|2024-08-29 10:15:00|9231.3|9221.3|9223.8|9213.8|9231.3|9221.3|9223.4|9213.4|126
1724926800000|2024-08-29 10:20:00|9224.1|9214.1|9228.8|9218.8|9236.1|9226.1|9223.6|9213.6|128
1724927100000|2024-08-29 10:25:00|9229|9219|9223.4|9213.4|9229.1|9219.1|9222.8|9212.8|87
1724927400000|2024-08-29 10:30:00|9223.6|9213.6|9237.8|9227.8|9238.3|9228.3|9223.6|9213.6|121
1724927700000|2024-08-29 10:35:00|9237.9|9227.9|9243|9233|9243.8|9233.8|9234.9|9224.9|134
1724928000000|2024-08-29 10:40:00|9243.3|9233.3|9252.3|9242.3|9252.3|9242.3|9240.5|9230.5|151
1724928300000|2024-08-29 10:45:00|9252.5|9242.5|9247.3|9237.3|9255.5|9245.5|9245.9|9235.9|111
1724928600000|2024-08-29 10:50:00|9247.5|9237.5|9244.9|9234.9|9250.5|9240.5|9243.3|9233.3|125
1724928900000|2024-08-29 10:55:00|9243.9|9233.9|9243.9|9233.9|9246.1|9236.1|9241.5|9231.5|108
1724929200000|2024-08-29 11:00:00|9244.1|9234.1|9243|9233|9247|9237|9237.8|9227.8|131
1724929500000|2024-08-29 11:05:00|9242.9|9232.9|9249.1|9239.1|9249.6|9239.6|9241.5|9231.5|88
1724929800000|2024-08-29 11:10:00|9249.5|9239.5|9246.5|9236.5|9249.8|9239.8|9243.8|9233.8|110
1724930100000|2024-08-29 11:15:00|9246.3|9236.3|9246|9236|9246.3|9236.3|9242|9232|78
1724930400000|2024-08-29 11:20:00|9245.8|9235.8|9247.3|9237.3|9248.6|9238.6|9241.5|9231.5|79
1724930700000|2024-08-29 11:25:00|9247.1|9237.1|9246.1|9236.1|9248.9|9238.9|9244.6|9234.6|132
1724931000000|2024-08-29 11:30:00|9245.9|9235.9|9244.4|9234.4|9253.5|9243.5|9243.5|9233.5|172
1724931300000|2024-08-29 11:35:00|9244.1|9234.1|9240.5|9230.5|9246.4|9236.4|9240.3|9230.3|180
1724931600000|2024-08-29 11:40:00|9240.3|9230.3|9244.3|9234.3|9244.3|9234.3|9234.3|9224.3|136
1724931900000|2024-08-29 11:45:00|9244|9234|9244.6|9234.6|9245.6|9235.6|9240.1|9230.1|127
1724932200000|2024-08-29 11:50:00|9244.5|9234.5|9234.8|9224.8|9245.3|9235.3|9232|9222|173
1724932500000|2024-08-29 11:55:00|9234.6|9224.6|9236.3|9226.3|9241.5|9231.5|9233.5|9223.5|147
1724932800000|2024-08-29 12:00:00|9236.5|9226.5|9232.1|9222.1|9238|9228|9228.4|9218.4|216
1724933100000|2024-08-29 12:05:00|9232|9222|9231.5|9221.5|9234.9|9224.9|9230.1|9220.1|198
1724933400000|2024-08-29 12:10:00|9231|9221|9230|9220|9239.4|9229.4|9226.6|9216.6|200
1724933700000|2024-08-29 12:15:00|9230.3|9220.3|9233.8|9223.8|9235.5|9225.5|9224.9|9214.9|215
1724934000000|2024-08-29 12:20:00|9234.3|9224.3|9232.5|9222.5|9236.9|9226.9|9229.6|9219.6|237
1724934300000|2024-08-29 12:25:00|9232.3|9222.3|9237.8|9227.8|9238.8|9228.8|9231.8|9221.8|157
1724934600000|2024-08-29 12:30:00|9237.9|9227.9|9242.6|9232.6|9246.4|9236.4|9230.8|9220.8|522
1724934900000|2024-08-29 12:35:00|9242.4|9232.4|9240.5|9230.5|9246|9236|9238.5|9228.5|346
1724935200000|2024-08-29 12:40:00|9240.3|9230.3|9235.5|9225.5|9240.4|9230.4|9232.3|9222.3|340
1724935500000|2024-08-29 12:45:00|9236.4|9226.4|9240.5|9230.5|9244.4|9234.4|9236|9226|242
1724935800000|2024-08-29 12:50:00|9240.6|9230.6|9249.3|9239.3|9249.5|9239.5|9238.8|9228.8|223
1724936100000|2024-08-29 12:55:00|9249.1|9239.1|9247.5|9237.5|9249.6|9239.6|9244|9234|254
1724936400000|2024-08-29 13:00:00|9247.8|9237.8|9246.3|9236.3|9259|9249|9243.8|9233.8|638
1724936700000|2024-08-29 13:05:00|9245.5|9235.5|9237.8|9227.8|9245.5|9235.5|9234.8|9224.8|527
1724937000000|2024-08-29 13:10:00|9238.1|9228.1|9232.3|9222.3|9239.5|9229.5|9227.5|9217.5|457
1724937300000|2024-08-29 13:15:00|9232|9222|9233.1|9223.1|9235.1|9225.1|9225|9215|496
1724937600000|2024-08-29 13:20:00|9233|9223|9216.9|9206.9|9233.4|9223.4|9214.6|9204.6|472
1724937900000|2024-08-29 13:25:00|9216.6|9206.6|9223.8|9213.8|9228|9218|9216.4|9206.4|410
1724938200000|2024-08-29 13:30:00|9222.5|9212.5|9220.5|9210.5|9233.5|9223.5|9220.4|9210.4|510
1724938500000|2024-08-29 13:35:00|9220.8|9210.8|9224.4|9214.4|9230.5|9220.5|9215.6|9205.6|491
1724938800000|2024-08-29 13:40:00|9224|9214|9228.9|9218.9|9230|9220|9218.6|9208.6|503
1724939100000|2024-08-29 13:45:00|9229.9|9219.9|9241.8|9231.8|9242.1|9232.1|9229.8|9219.8|447
1724939400000|2024-08-29 13:50:00|9241.5|9231.5|9255.5|9245.5|9256.8|9246.8|9238.4|9228.4|464
1724939700000|2024-08-29 13:55:00|9255.3|9245.3|9255.3|9245.3|9260.8|9250.8|9250.8|9240.8|337
1724940000000|2024-08-29 14:00:00|9255.4|9245.4|9269|9259|9270.9|9260.9|9255.4|9245.4|366
1724940300000|2024-08-29 14:05:00|9268.8|9258.8|9263.1|9253.1|9268.8|9258.8|9261|9251|332
1724940600000|2024-08-29 14:10:00|9263.3|9253.3|9258.3|9248.3|9266|9256|9254|9244|308
1724940900000|2024-08-29 14:15:00|9258|9248|9246.9|9236.9|9258.3|9248.3|9244.8|9234.8|275
1724941200000|2024-08-29 14:20:00|9247|9237|9250|9240|9252|9242|9240.5|9230.5|319
1724941500000|2024-08-29 14:25:00|9250.3|9240.3|9239.3|9229.3|9257|9247|9239|9229|307
1724941800000|2024-08-29 14:30:00|9239.5|9229.5|9234.8|9224.8|9242.5|9232.5|9233.1|9223.1|332
1724942100000|2024-08-29 14:35:00|9235|9225|9246.6|9236.6|9246.6|9236.6|9234.5|9224.5|312
1724942400000|2024-08-29 14:40:00|9246.9|9236.9|9249|9239|9249|9239|9235|9225|302
1724942700000|2024-08-29 14:45:00|9248.9|9238.9|9258.6|9248.6|9263.3|9253.3|9245.5|9235.5|293
1724943000000|2024-08-29 14:50:00|9258.3|9248.3|9258.8|9248.8|9262|9252|9253.6|9243.6|291
1724943300000|2024-08-29 14:55:00|9258.9|9248.9|9261.8|9251.8|9265.8|9255.8|9254|9244|338
1724943600000|2024-08-29 15:00:00|9261.9|9251.9|9251.3|9241.3|9266.6|9256.6|9250.4|9240.4|270
1724943900000|2024-08-29 15:05:00|9251.4|9241.4|9259.5|9249.5|9260|9250|9251.3|9241.3|262
1724944200000|2024-08-29 15:10:00|9259.8|9249.8|9258.5|9248.5|9260.9|9250.9|9256|9246|224
1724944500000|2024-08-29 15:15:00|9258.3|9248.3|9247.5|9237.5|9258.5|9248.5|9244.9|9234.9|318
1724944800000|2024-08-29 15:20:00|9247.3|9237.3|9241.3|9231.3|9249.8|9239.8|9238.5|9228.5|239
1724945100000|2024-08-29 15:25:00|9241.5|9231.5|9242.1|9232.1|9245.8|9235.8|9238.5|9228.5|251
1724945400000|2024-08-29 15:30:00|9242|9232|9244.8|9234.8|9246|9236|9238.5|9228.5|212
1724945700000|2024-08-29 15:35:00|9245|9235|9248.8|9238.8|9252.3|9242.3|9244|9234|225
1724946000000|2024-08-29 15:40:00|9248.5|9238.5|9255.3|9245.3|9256.5|9246.5|9245.8|9235.8|181
1724946300000|2024-08-29 15:45:00|9255|9245|9247.6|9237.6|9258.5|9248.5|9241.8|9231.8|299
1724946600000|2024-08-29 15:50:00|9247.4|9237.4|9245.5|9235.5|9248.9|9238.9|9244.8|9234.8|155
1724946900000|2024-08-29 15:55:00|9245.8|9235.8|9250.8|9240.8|9254|9244|9244.5|9234.5|148
1724947200000|2024-08-29 16:00:00|9251|9241|9252.8|9242.8|9254.1|9244.1|9247.1|9237.1|166
1724947500000|2024-08-29 16:05:00|9253|9243|9252.3|9242.3|9254|9244|9249.8|9239.8|140
1724947800000|2024-08-29 16:10:00|9252.5|9242.5|9255|9245|9256.5|9246.5|9249.8|9239.8|265
1724948100000|2024-08-29 16:15:00|9255.3|9245.3|9268.4|9258.4|9269.6|9259.6|9255.3|9245.3|325
1724948400000|2024-08-29 16:20:00|9268.6|9258.6|9273|9263|9273.3|9263.3|9265|9255|236
1724948700000|2024-08-29 16:25:00|9272.8|9262.8|9276|9266|9279.8|9269.8|9270.8|9260.8|291
1724949000000|2024-08-29 16:30:00|9276.3|9266.3|9280.9|9270.9|9283.9|9273.9|9275.5|9265.5|421
1724949300000|2024-08-29 16:35:00|9281.3|9271.3|9278.3|9268.3|9290|9280|9274.8|9264.8|284
1724949600000|2024-08-29 16:40:00|9278.8|9268.8|9275.9|9265.9|9279.9|9269.9|9275|9265|134
1724949900000|2024-08-29 16:45:00|9276|9266|9277.8|9267.8|9281.3|9271.3|9272.6|9262.6|232
1724950200000|2024-08-29 16:50:00|9278|9268|9283.8|9273.8|9284.3|9274.3|9274.3|9264.3|417
1724950500000|2024-08-29 16:55:00|9283.5|9273.5|9275|9265|9285.3|9275.3|9272.4|9262.4|261
1724950800000|2024-08-29 17:00:00|9274.8|9264.8|9275.1|9265.1|9279|9269|9272.8|9262.8|172
1724951100000|2024-08-29 17:05:00|9275.3|9265.3|9279.6|9269.6|9281|9271|9274.9|9264.9|125
1724951400000|2024-08-29 17:10:00|9279.1|9269.1|9276.8|9266.8|9279.3|9269.3|9273.4|9263.4|141
1724951700000|2024-08-29 17:15:00|9276.5|9266.5|9279.6|9269.6|9279.6|9269.6|9275.5|9265.5|90
1724952000000|2024-08-29 17:20:00|9279.9|9269.9|9279.8|9269.8|9283.8|9273.8|9278.5|9268.5|86
1724952300000|2024-08-29 17:25:00|9279.9|9269.9|9281.1|9271.1|9282.6|9272.6|9278.4|9268.4|63
1724952600000|2024-08-29 17:30:00|9281.3|9271.3|9285.4|9275.4|9285.4|9275.4|9281.3|9271.3|34
1724952900000|2024-08-29 17:35:00|9285.6|9275.6|9283.9|9273.9|9288.9|9278.9|9283.1|9273.1|59
1724953200000|2024-08-29 17:40:00|9284.1|9274.1|9283|9273|9284.6|9274.6|9281.8|9271.8|52
1724953500000|2024-08-29 17:45:00|9283.3|9273.3|9276.6|9266.6|9283.3|9273.3|9275.1|9265.1|91
1724953800000|2024-08-29 17:50:00|9276.9|9266.9|9277|9267|9278.8|9268.8|9275.4|9265.4|85
1724954100000|2024-08-29 17:55:00|9276.9|9266.9|9288.1|9266.1|9288.1|9266.9|9276.9|9260.9|9
1724976000000|2024-08-30 00:00:00|9258.4|9238.4|9252.6|9242.6|9258.4|9245.5|9252.6|9237.4|92
1724976300000|2024-08-30 00:05:00|9252.9|9242.9|9256.4|9246.4|9257.4|9247.4|9252.4|9242.4|91
1724976600000|2024-08-30 00:10:00|9256.1|9246.1|9253.9|9243.9|9257.3|9247.3|9253.9|9243.9|67
1724976900000|2024-08-30 00:15:00|9254.1|9244.1|9254.1|9244.1|9256.4|9246.4|9252.9|9242.9|62
1724977200000|2024-08-30 00:20:00|9254.3|9244.3|9253.9|9243.9|9257.6|9247.6|9253|9243|72
1724977500000|2024-08-30 00:25:00|9253.6|9243.6|9258.4|9248.4|9259.5|9249.5|9253.6|9243.6|95
1724977800000|2024-08-30 00:30:00|9258.1|9248.1|9261.3|9251.3|9261.3|9251.3|9256.6|9246.6|62
1724978100000|2024-08-30 00:35:00|9261|9251|9263.9|9253.9|9265.6|9255.6|9261|9251|58
1724978400000|2024-08-30 00:40:00|9263.6|9253.6|9263.1|9253.1|9264.1|9254.1|9262.1|9252.1|72
1724978700000|2024-08-30 00:45:00|9262.9|9252.9|9262.1|9252.1|9264.5|9254.5|9262.1|9252.1|51
1724979000000|2024-08-30 00:50:00|9261.6|9251.6|9261.3|9251.3|9262.4|9252.4|9259.8|9249.8|72
1724979300000|2024-08-30 00:55:00|9260.9|9250.9|9267.5|9247.5|9268|9253.1|9260.6|9246.3|113
1724979600000|2024-08-30 01:00:00|9267|9247|9266.4|9256.4|9269.1|9259.1|9257.6|9241.3|434
1724979900000|2024-08-30 01:05:00|9266.1|9256.1|9263.8|9253.8|9268.1|9258.1|9259.1|9249.1|282
1724980200000|2024-08-30 01:10:00|9263.6|9253.6|9261|9251|9267.4|9257.4|9259.1|9249.1|273
1724980500000|2024-08-30 01:15:00|9260.8|9250.8|9275.9|9265.9|9280.5|9270.5|9259.4|9249.4|354
1724980800000|2024-08-30 01:20:00|9276.1|9266.1|9268.9|9258.9|9277|9267|9267.4|9257.4|314
1724981100000|2024-08-30 01:25:00|9268.4|9258.4|9279.1|9269.1|9281.5|9271.5|9268.1|9258.1|268
1724981400000|2024-08-30 01:30:00|9278.8|9268.8|9279.4|9269.4|9286.9|9276.9|9275|9265|372
1724981700000|2024-08-30 01:35:00|9279.3|9269.3|9291.5|9281.5|9291.9|9281.9|9277|9267|306
1724982000000|2024-08-30 01:40:00|9291.4|9281.4|9291.4|9281.4|9297.5|9287.5|9289.4|9279.4|370
1724982300000|2024-08-30 01:45:00|9291.8|9281.8|9279.4|9269.4|9292.8|9282.8|9279.4|9269.4|311
1724982600000|2024-08-30 01:50:00|9279.8|9269.8|9274.4|9264.4|9284.1|9274.1|9270.8|9260.8|379
1724982900000|2024-08-30 01:55:00|9274.1|9264.1|9271.3|9261.3|9274.1|9264.1|9264.4|9254.4|413
1724983200000|2024-08-30 02:00:00|9270.5|9260.5|9276.9|9266.9|9279.6|9269.6|9267.5|9257.5|317
1724983500000|2024-08-30 02:05:00|9276.6|9266.6|9271|9261|9276.6|9266.6|9267.4|9257.4|298
1724983800000|2024-08-30 02:10:00|9270.8|9260.8|9273.6|9263.6|9275.4|9265.4|9265.1|9255.1|332
1724984100000|2024-08-30 02:15:00|9273.4|9263.4|9276.1|9266.1|9276.4|9266.4|9272.1|9262.1|78
1724984400000|2024-08-30 02:20:00|9276.4|9266.4|9282.9|9272.9|9283.4|9273.4|9276.1|9266.1|131
1724984700000|2024-08-30 02:25:00|9283|9273|9276.8|9266.8|9283.6|9273.6|9275.6|9265.6|112
1724985000000|2024-08-30 02:30:00|9276.9|9266.9|9281.5|9271.5|9284.6|9274.6|9276.4|9266.4|259
1724985300000|2024-08-30 02:35:00|9281.9|9271.9|9279.9|9269.9|9284.5|9274.5|9279.9|9269.9|193
1724985600000|2024-08-30 02:40:00|9279.6|9269.6|9285.4|9275.4|9286.9|9276.9|9278.5|9268.5|140
1724985900000|2024-08-30 02:45:00|9285.1|9275.1|9287.9|9277.9|9288.6|9278.6|9284.1|9274.1|162
1724986200000|2024-08-30 02:50:00|9287.5|9277.5|9288.3|9278.3|9289.4|9279.4|9286.1|9276.1|168
1724986500000|2024-08-30 02:55:00|9288.4|9278.4|9290.9|9280.9|9294|9284|9285.9|9275.9|226
1724986800000|2024-08-30 03:00:00|9290.6|9280.6|9298.6|9288.6|9301.4|9291.4|9288.1|9278.1|268
1724987100000|2024-08-30 03:05:00|9298.4|9288.4|9290.4|9280.4|9298.9|9288.9|9290|9280|231
1724987400000|2024-08-30 03:10:00|9290.6|9280.6|9288.6|9278.6|9292.6|9282.6|9286.4|9276.4|214
1724987700000|2024-08-30 03:15:00|9288.9|9278.9|9296.9|9286.9|9296.9|9286.9|9284.9|9274.9|187
1724988000000|2024-08-30 03:20:00|9296.4|9286.4|9297|9287|9303.4|9293.4|9293.9|9283.9|212
1724988300000|2024-08-30 03:25:00|9297.4|9287.4|9301.8|9281.8|9301.8|9289.5|9295.4|9280|178
1724988600000|2024-08-30 03:30:00|9301.3|9281.3|9296.3|9286.3|9302.3|9290.5|9296.3|9281.3|79
1724988900000|2024-08-30 03:35:00|9296.5|9286.5|9295.9|9285.9|9296.9|9286.9|9294.6|9284.6|59
1724989200000|2024-08-30 03:40:00|9295.8|9285.8|9297.5|9287.5|9299.3|9289.3|9295.5|9285.5|84
1724989500000|2024-08-30 03:45:00|9297.3|9287.3|9299.1|9289.1|9299.6|9289.6|9297.3|9287.3|56
1724989800000|2024-08-30 03:50:00|9299.4|9289.4|9306.6|9296.6|9309.9|9299.9|9298.9|9288.9|106
1724990100000|2024-08-30 03:55:00|9306.9|9296.9|9301.5|9291.5|9307.6|9297.6|9299.4|9289.4|91
1724990400000|2024-08-30 04:00:00|9301.9|9291.9|9300|9290|9302.5|9292.5|9299.1|9289.1|43
1724990700000|2024-08-30 04:05:00|9300.1|9290.1|9300|9290|9300.4|9290.4|9298.9|9288.9|63
1724991000000|2024-08-30 04:10:00|9300.3|9290.3|9303.5|9293.5|9309.9|9299.9|9299.9|9289.9|117
1724991300000|2024-08-30 04:15:00|9303.3|9293.3|9302.5|9292.5|9304.9|9294.9|9300.1|9290.1|65
1724991600000|2024-08-30 04:20:00|9302.1|9292.1|9304.3|9294.3|9305.1|9295.1|9301.4|9291.4|51
1724991900000|2024-08-30 04:25:00|9304.5|9294.5|9308.1|9298.1|9310|9300|9304.5|9294.5|119
1724992200000|2024-08-30 04:30:00|9306.6|9296.6|9302.6|9292.6|9306.6|9296.6|9298.4|9288.4|127
1724992500000|2024-08-30 04:35:00|9302.5|9292.5|9302.3|9292.3|9303.6|9293.6|9301.6|9291.6|48
1724992800000|2024-08-30 04:40:00|9302|9292|9303|9293|9303.3|9293.3|9299.9|9289.9|58
1724993100000|2024-08-30 04:45:00|9303.4|9293.4|9301.9|9291.9|9304.4|9294.4|9300.8|9290.8|71
1724993400000|2024-08-30 04:50:00|9302.3|9292.3|9297.1|9287.1|9303.3|9293.3|9297.1|9287.1|77
1724993700000|2024-08-30 04:55:00|9297.4|9287.4|9303.8|9293.8|9304.1|9294.1|9297.4|9287.4|45
1724994000000|2024-08-30 05:00:00|9304|9294|9301.1|9291.1|9305.6|9295.6|9296.9|9286.9|171
1724994300000|2024-08-30 05:05:00|9301.4|9291.4|9305|9295|9306.4|9296.4|9300.9|9290.9|113
1724994600000|2024-08-30 05:10:00|9305.3|9295.3|9305.3|9295.3|9308.1|9298.1|9304.6|9294.6|86
1724994900000|2024-08-30 05:15:00|9305|9295|9308.4|9298.4|9309.4|9299.4|9301.8|9291.8|114
1724995200000|2024-08-30 05:20:00|9308.6|9298.6|9310.6|9300.6|9311.8|9301.8|9307.4|9297.4|77
1724995500000|2024-08-30 05:25:00|9310.4|9300.4|9322.5|9302.5|9326.5|9307.4|9310.4|9298.3|125
1724995800000|2024-08-30 05:30:00|9323|9303|9322.3|9312.3|9341.3|9321.3|9317.9|9303|473
1724996100000|2024-08-30 05:35:00|9322.5|9312.5|9321.4|9311.4|9325.9|9315.9|9318.6|9308.6|332
1724996400000|2024-08-30 05:40:00|9321.8|9311.8|9329.1|9319.1|9332.3|9322.3|9319.9|9309.9|303
1724996700000|2024-08-30 05:45:00|9329.4|9319.4|9333.6|9323.6|9341.6|9331.6|9326.1|9316.1|350
1724997000000|2024-08-30 05:50:00|9333.9|9323.9|9345.4|9335.4|9347.5|9337.5|9333.5|9323.5|341
1724997300000|2024-08-30 05:55:00|9345.1|9335.1|9335.5|9325.5|9348.9|9338.9|9335.4|9325.4|295
1724997600000|2024-08-30 06:00:00|9335.8|9325.8|9337.4|9327.4|9338.4|9328.4|9331.3|9321.3|254
1724997900000|2024-08-30 06:05:00|9337.1|9327.1|9318.4|9308.4|9337.5|9327.5|9316.6|9306.6|260
1724998200000|2024-08-30 06:10:00|9318.3|9308.3|9318.9|9308.9|9322.9|9312.9|9315.5|9305.5|337
1724998500000|2024-08-30 06:15:00|9319.3|9309.3|9308.4|9298.4|9323.5|9313.5|9306.9|9296.9|284
1724998800000|2024-08-30 06:20:00|9308.9|9298.9|9310.3|9300.3|9312.1|9302.1|9304.6|9294.6|390
1724999100000|2024-08-30 06:25:00|9310.4|9300.4|9311.9|9301.9|9314.1|9304.1|9306.4|9296.4|370
1724999400000|2024-08-30 06:30:00|9311.6|9301.6|9310.5|9300.5|9316.5|9306.5|9306.9|9296.9|260
1724999700000|2024-08-30 06:35:00|9310.1|9300.1|9320.3|9310.3|9320.4|9310.4|9303.1|9293.1|339
1725000000000|2024-08-30 06:40:00|9320.4|9310.4|9319.9|9309.9|9326.4|9316.4|9319|9309|324
1725000300000|2024-08-30 06:45:00|9318.9|9308.9|9321.6|9311.6|9325.1|9315.1|9318.1|9308.1|291
1725000600000|2024-08-30 06:50:00|9321.4|9311.4|9310.6|9300.6|9321.5|9311.5|9310.4|9300.4|371
1725000900000|2024-08-30 06:55:00|9310.5|9300.5|9313.4|9293.4|9317.1|9302.9|9305|9291.6|447
1725001200000|2024-08-30 07:00:00|9313.1|9293.1|9322.8|9312.8|9326.6|9316.6|9310.6|9290.9|230
1725001500000|2024-08-30 07:05:00|9323.5|9313.5|9322.5|9312.5|9328.5|9318.5|9321.9|9311.9|171
1725001800000|2024-08-30 07:10:00|9322.3|9312.3|9329.4|9319.4|9329.4|9319.4|9317.5|9307.5|155
1725002100000|2024-08-30 07:15:00|9329.1|9319.1|9342.1|9332.1|9342.5|9332.5|9326.5|9316.5|165
1725002400000|2024-08-30 07:20:00|9342.3|9332.3|9339.8|9329.8|9344.8|9334.8|9334.9|9324.9|200
1725002700000|2024-08-30 07:25:00|9339.5|9329.5|9343|9333|9347.5|9337.5|9338.8|9328.8|174
1725003000000|2024-08-30 07:30:00|9342.8|9332.8|9351|9341|9352|9342|9342.5|9332.5|224
1725003300000|2024-08-30 07:35:00|9351.3|9341.3|9349.3|9339.3|9357.9|9347.9|9348|9338|210
1725003600000|2024-08-30 07:40:00|9349.4|9339.4|9341|9331|9351.5|9341.5|9341|9331|226
1725003900000|2024-08-30 07:45:00|9341.3|9331.3|9334.5|9324.5|9344|9334|9334.5|9324.5|184
1725004200000|2024-08-30 07:50:00|9334.3|9324.3|9342.3|9332.3|9346|9336|9333.8|9323.8|182
1725004500000|2024-08-30 07:55:00|9342.5|9332.5|9341.8|9331.8|9346.1|9336.1|9341.4|9331.4|139
1725004800000|2024-08-30 08:00:00|9341.6|9331.6|9363|9353|9364.5|9354.5|9337.8|9327.8|327
1725005100000|2024-08-30 08:05:00|9363.3|9353.3|9373.5|9363.5|9374.6|9364.6|9362.8|9352.8|331
1725005400000|2024-08-30 08:10:00|9373.8|9363.8|9381.5|9371.5|9384.3|9374.3|9372.5|9362.5|272
1725005700000|2024-08-30 08:15:00|9381.8|9371.8|9380.5|9370.5|9386.3|9376.3|9379.3|9369.3|186
1725006000000|2024-08-30 08:20:00|9380.3|9370.3|9383.5|9373.5|9386.5|9376.5|9374.5|9364.5|205
1725006300000|2024-08-30 08:25:00|9383.6|9373.6|9386.6|9376.6|9387.6|9377.6|9382.6|9372.6|145
1725006600000|2024-08-30 08:30:00|9386.5|9376.5|9375.3|9365.3|9386.8|9376.8|9375.1|9365.1|162
1725006900000|2024-08-30 08:35:00|9375.4|9365.4|9367.5|9357.5|9378.4|9368.4|9367.1|9357.1|135
1725007200000|2024-08-30 08:40:00|9367.8|9357.8|9367.5|9357.5|9372.6|9362.6|9367|9357|126
1725007500000|2024-08-30 08:45:00|9367.3|9357.3|9365.5|9355.5|9368.3|9358.3|9362|9352|111
1725007800000|2024-08-30 08:50:00|9365.4|9355.4|9367|9357|9367.5|9357.5|9364.8|9354.8|90
1725008100000|2024-08-30 08:55:00|9367.3|9357.3|9360.4|9350.4|9367.8|9357.8|9357|9347|171
1725008400000|2024-08-30 09:00:00|9360.6|9350.6|9360.3|9350.3|9363|9353|9357.3|9347.3|178
1725008700000|2024-08-30 09:05:00|9360.5|9350.5|9362.5|9352.5|9363|9353|9359|9349|99
1725009000000|2024-08-30 09:10:00|9361.8|9351.8|9362|9352|9363.5|9353.5|9360.3|9350.3|31
1725009300000|2024-08-30 09:15:00|9366.4|9356.4|9358.9|9348.9|9368.3|9358.3|9357.5|9347.5|147
1725009600000|2024-08-30 09:20:00|9358.8|9348.8|9355.5|9345.5|9359.5|9349.5|9352.9|9342.9|154
1725009900000|2024-08-30 09:25:00|9355.3|9345.3|9353.4|9343.4|9356.8|9346.8|9352.4|9342.4|59
1725010200000|2024-08-30 09:30:00|9353.5|9343.5|9358.5|9348.5|9360|9350|9351.5|9341.5|149
1725010500000|2024-08-30 09:35:00|9358.3|9348.3|9358.9|9348.9|9360.4|9350.4|9355.8|9345.8|123
1725010800000|2024-08-30 09:40:00|9358.8|9348.8|9353.8|9343.8|9359.6|9349.6|9352.5|9342.5|104
1725011100000|2024-08-30 09:45:00|9354|9344|9353|9343|9355.3|9345.3|9350.5|9340.5|92
1725011400000|2024-08-30 09:50:00|9352.8|9342.8|9355|9345|9355|9345|9352.5|9342.5|81
1725011700000|2024-08-30 09:55:00|9355.3|9345.3|9353.3|9343.3|9355.5|9345.5|9349|9339|119
1725012000000|2024-08-30 10:00:00|9353.4|9343.4|9354.5|9344.5|9357.3|9347.3|9352.8|9342.8|139
1725012300000|2024-08-30 10:05:00|9354.3|9344.3|9354.8|9344.8|9356|9346|9353|9343|90
1725012600000|2024-08-30 10:10:00|9355.8|9345.8|9348.8|9338.8|9355.8|9345.8|9347.3|9337.3|121
1725012900000|2024-08-30 10:15:00|9348.5|9338.5|9342.8|9332.8|9348.5|9338.5|9342.5|9332.5|87
1725013200000|2024-08-30 10:20:00|9342.5|9332.5|9338.8|9328.8|9343.4|9333.4|9337.9|9327.9|107
1725013500000|2024-08-30 10:25:00|9339|9329|9344.1|9334.1|9344.9|9334.9|9338.5|9328.5|106
1725013800000|2024-08-30 10:30:00|9343.9|9333.9|9332.6|9322.6|9343.9|9333.9|9332.1|9322.1|112
1725014100000|2024-08-30 10:35:00|9332.4|9322.4|9332.8|9322.8|9334.1|9324.1|9331.4|9321.4|112
1725014400000|2024-08-30 10:40:00|9332.5|9322.5|9336|9326|9338.8|9328.8|9332.5|9322.5|108
1725014700000|2024-08-30 10:45:00|9336.3|9326.3|9333.8|9323.8|9337.5|9327.5|9333.5|9323.5|111
1725015000000|2024-08-30 10:50:00|9334|9324|9337.3|9327.3|9338|9328|9334|9324|91
1725015300000|2024-08-30 10:55:00|9338|9328|9335.9|9325.9|9340.5|9330.5|9335.9|9325.9|107
1725015600000|2024-08-30 11:00:00|9335.6|9325.6|9333.8|9323.8|9338|9328|9332.3|9322.3|98
1725015900000|2024-08-30 11:05:00|9334|9324|9339.6|9329.6|9339.9|9329.9|9333.5|9323.5|62
1725016200000|2024-08-30 11:10:00|9339.9|9329.9|9341|9331|9345.1|9335.1|9338.5|9328.5|95
1725016500000|2024-08-30 11:15:00|9340.8|9330.8|9340|9330|9341.5|9331.5|9336.6|9326.6|104
1725016800000|2024-08-30 11:20:00|9340.3|9330.3|9343.4|9333.4|9343.5|9333.5|9339|9329|92
1725017100000|2024-08-30 11:25:00|9343.3|9333.3|9343.1|9333.1|9346|9336|9339.5|9329.5|119
1725017400000|2024-08-30 11:30:00|9343.4|9333.4|9335.6|9325.6|9347.1|9337.1|9335.5|9325.5|227
1725017700000|2024-08-30 11:35:00|9335.9|9325.9|9346.8|9336.8|9348.3|9338.3|9334|9324|157
1725018000000|2024-08-30 11:40:00|9347|9337|9335.5|9325.5|9352|9342|9335.5|9325.5|168
1725018300000|2024-08-30 11:45:00|9335.3|9325.3|9333.8|9323.8|9339.8|9329.8|9333.8|9323.8|113
1725018600000|2024-08-30 11:50:00|9333.9|9323.9|9345.3|9335.3|9345.8|9335.8|9331|9321|206
1725018900000|2024-08-30 11:55:00|9345.1|9335.1|9347.6|9337.6|9347.6|9337.6|9341|9331|197
1725019200000|2024-08-30 12:00:00|9348|9338|9351.5|9341.5|9356.3|9346.3|9346.4|9336.4|238
1725019500000|2024-08-30 12:05:00|9351.1|9341.1|9356.3|9346.3|9359.6|9349.6|9348.5|9338.5|265
1725019800000|2024-08-30 12:10:00|9355.3|9345.3|9349.8|9339.8|9355.4|9345.4|9343.8|9333.8|240
1725020100000|2024-08-30 12:15:00|9349.5|9339.5|9344|9334|9352.8|9342.8|9339.9|9329.9|193
1725020400000|2024-08-30 12:20:00|9344.3|9334.3|9340.8|9330.8|9344.3|9334.3|9339|9329|217
1725020700000|2024-08-30 12:25:00|9340.5|9330.5|9341.8|9331.8|9342.5|9332.5|9338.8|9328.8|126
1725021000000|2024-08-30 12:30:00|9341.5|9331.5|9341.5|9331.5|9344.8|9334.8|9338.8|9328.8|334
1725021300000|2024-08-30 12:35:00|9341.3|9331.3|9333|9323|9341.3|9331.3|9331.3|9321.3|325
1725021600000|2024-08-30 12:40:00|9332.8|9322.8|9317.3|9307.3|9337.4|9327.4|9315.5|9305.5|267
1725021900000|2024-08-30 12:45:00|9317|9307|9307.3|9297.3|9319.5|9309.5|9299.5|9289.5|313
1725022200000|2024-08-30 12:50:00|9307.5|9297.5|9307.8|9297.8|9311|9301|9297.9|9287.9|396
1725022500000|2024-08-30 12:55:00|9307.5|9297.5|9304|9294|9308.3|9298.3|9299.3|9289.3|361
1725022800000|2024-08-30 13:00:00|9304.3|9294.3|9290.5|9280.5|9307.9|9297.9|9287.8|9277.8|694
1725023100000|2024-08-30 13:05:00|9290|9280|9290.8|9280.8|9294.5|9284.5|9285.3|9275.3|581
1725023400000|2024-08-30 13:10:00|9291|9281|9291.5|9281.5|9294.5|9284.5|9284.5|9274.5|467
1725023700000|2024-08-30 13:15:00|9291.8|9281.8|9297.3|9287.3|9299.8|9289.8|9287.5|9277.5|449
1725024000000|2024-08-30 13:20:00|9297|9287|9298|9288|9304.9|9294.9|9295.5|9285.5|499
1725024300000|2024-08-30 13:25:00|9297.8|9287.8|9287|9277|9300|9290|9280.8|9270.8|528
1725024600000|2024-08-30 13:30:00|9285.8|9275.8|9285.5|9275.5|9291.8|9281.8|9280.8|9270.8|486
1725024900000|2024-08-30 13:35:00|9285.6|9275.6|9286.5|9276.5|9289.8|9279.8|9280.8|9270.8|405
1725025200000|2024-08-30 13:40:00|9286.8|9276.8|9293.8|9283.8|9294.1|9284.1|9282.9|9272.9|344
1725025500000|2024-08-30 13:45:00|9294.3|9284.3|9293.5|9283.5|9299.3|9289.3|9287.5|9277.5|436
1725025800000|2024-08-30 13:50:00|9294|9284|9290.8|9280.8|9295|9285|9287.5|9277.5|403
1725026100000|2024-08-30 13:55:00|9290.5|9280.5|9291.1|9281.1|9293|9283|9289|9279|310
1725026400000|2024-08-30 14:00:00|9291.3|9281.3|9299.3|9289.3|9301.1|9291.1|9291|9281|500
1725026700000|2024-08-30 14:05:00|9299|9289|9304.3|9294.3|9304.5|9294.5|9290.5|9280.5|436
1725027000000|2024-08-30 14:10:00|9304|9294|9296|9286|9305.8|9295.8|9292|9282|346
1725027300000|2024-08-30 14:15:00|9295.3|9285.3|9300.3|9290.3|9307|9297|9290.5|9280.5|456
1725027600000|2024-08-30 14:20:00|9300|9290|9299.5|9289.5|9301.3|9291.3|9294.3|9284.3|436
1725027900000|2024-08-30 14:25:00|9299.3|9289.3|9283.8|9273.8|9303.8|9293.8|9283.1|9273.1|411
1725028200000|2024-08-30 14:30:00|9284|9274|9274.8|9264.8|9286.9|9276.9|9272.3|9262.3|470
1725028500000|2024-08-30 14:35:00|9274.5|9264.5|9274.5|9264.5|9282.5|9272.5|9272.3|9262.3|465
1725028800000|2024-08-30 14:40:00|9275.3|9265.3|9284|9274|9293.3|9283.3|9273.5|9263.5|448
1725029100000|2024-08-30 14:45:00|9283.8|9273.8|9293.3|9283.3|9296.8|9286.8|9281|9271|582
1725029400000|2024-08-30 14:50:00|9293.8|9283.8|9296.9|9286.9|9303.8|9293.8|9291.3|9281.3|573
1725029700000|2024-08-30 14:55:00|9297|9287|9282|9272|9300.8|9290.8|9280.6|9270.6|522
1725030000000|2024-08-30 15:00:00|9281.5|9271.5|9274.3|9264.3|9285|9275|9272.3|9262.3|458
1725030300000|2024-08-30 15:05:00|9273.5|9263.5|9274.5|9264.5|9276.5|9266.5|9270.1|9260.1|401
1725030600000|2024-08-30 15:10:00|9274.3|9264.3|9274|9264|9274.5|9264.5|9266|9256|444
1725030900000|2024-08-30 15:15:00|9274.3|9264.3|9265.8|9255.8|9279.6|9269.6|9265.8|9255.8|372
1725031200000|2024-08-30 15:20:00|9265.5|9255.5|9271|9261|9272.3|9262.3|9263.8|9253.8|383
1725031500000|2024-08-30 15:25:00|9270.8|9260.8|9266.3|9256.3|9270.8|9260.8|9265.5|9255.5|356
1725031800000|2024-08-30 15:30:00|9266|9256|9263.5|9253.5|9266|9256|9255.1|9245.1|370
1725032100000|2024-08-30 15:35:00|9263.8|9253.8|9258.3|9248.3|9268.3|9258.3|9255.8|9245.8|355
1725032400000|2024-08-30 15:40:00|9258.5|9248.5|9245.8|9235.8|9259.3|9249.3|9245.3|9235.3|399
1725032700000|2024-08-30 15:45:00|9244.4|9234.4|9234.3|9224.3|9247.3|9237.3|9230.3|9220.3|501
1725033000000|2024-08-30 15:50:00|9234|9224|9242.8|9232.8|9249|9239|9232|9222|404
1725033300000|2024-08-30 15:55:00|9242.5|9232.5|9251.8|9241.8|9253|9243|9240.1|9230.1|287
1725033600000|2024-08-30 16:00:00|9251.5|9241.5|9255|9245|9255.5|9245.5|9248.9|9238.9|255
1725033900000|2024-08-30 16:05:00|9254.8|9244.8|9255|9245|9258|9248|9254.8|9244.8|153
1725034200000|2024-08-30 16:10:00|9254.8|9244.8|9250.8|9240.8|9256.3|9246.3|9247.3|9237.3|107
1725034500000|2024-08-30 16:15:00|9251.3|9241.3|9239.8|9229.8|9251.8|9241.8|9239.8|9229.8|175
1725034800000|2024-08-30 16:20:00|9239.5|9229.5|9239|9229|9246|9236|9238.8|9228.8|189
1725035100000|2024-08-30 16:25:00|9238.8|9228.8|9240.8|9230.8|9240.8|9230.8|9237.1|9227.1|124
1725035400000|2024-08-30 16:30:00|9240.5|9230.5|9235|9225|9241.9|9231.9|9233.6|9223.6|180
1725035700000|2024-08-30 16:35:00|9234.6|9224.6|9245.5|9235.5|9246.5|9236.5|9234.5|9224.5|192
1725036000000|2024-08-30 16:40:00|9245.8|9235.8|9247|9237|9248.5|9238.5|9242|9232|163
1725036300000|2024-08-30 16:45:00|9247.3|9237.3|9252.5|9242.5|9257.1|9247.1|9247.3|9237.3|173
1725036600000|2024-08-30 16:50:00|9252.3|9242.3|9252.5|9242.5|9254.9|9244.9|9251.3|9241.3|165
1725036900000|2024-08-30 16:55:00|9252.8|9242.8|9249|9239|9254.5|9244.5|9248.8|9238.8|237
1725037200000|2024-08-30 17:00:00|9248.1|9238.1|9250.9|9240.9|9251|9241|9240.6|9230.6|234
1725037500000|2024-08-30 17:05:00|9251|9241|9250.5|9240.5|9252.6|9242.6|9247|9237|173
1725037800000|2024-08-30 17:10:00|9250.8|9240.8|9255.1|9245.1|9258.6|9248.6|9250.8|9240.8|128
1725038100000|2024-08-30 17:15:00|9254.8|9244.8|9252.1|9242.1|9254.8|9244.8|9250.9|9240.9|121
1725038400000|2024-08-30 17:20:00|9252.5|9242.5|9246.6|9236.6|9252.6|9242.6|9246|9236|92
1725038700000|2024-08-30 17:25:00|9246.4|9236.4|9254.4|9244.4|9254.9|9244.9|9246.4|9236.4|132
1725039000000|2024-08-30 17:30:00|9254.6|9244.6|9256.4|9246.4|9260.1|9250.1|9254.1|9244.1|99
1725039300000|2024-08-30 17:35:00|9256.5|9246.5|9256.5|9246.5|9257.9|9247.9|9256.3|9246.3|66
1725039600000|2024-08-30 17:40:00|9256.8|9246.8|9254.3|9244.3|9257.1|9247.1|9253.3|9243.3|73
1725039900000|2024-08-30 17:45:00|9254.4|9244.4|9259.4|9249.4|9260.5|9250.5|9254.4|9244.4|48
1725040200000|2024-08-30 17:50:00|9259.3|9249.3|9258.3|9248.3|9260|9250|9255.1|9245.1|68
1725040500000|2024-08-30 17:55:00|9258.4|9248.4|9264.4|9242.4|9265.4|9249.4|9258.4|9240.1|18
1725235200000|2024-09-02 00:00:00|9261.9|9241.9|9265.5|9255.5|9266.9|9255.5|9256.9|9241.9|70
1725235500000|2024-09-02 00:05:00|9265.4|9255.4|9266.1|9256.1|9267.1|9257.1|9264.1|9254.1|62
1725235800000|2024-09-02 00:10:00|9265.8|9255.8|9269.9|9259.9|9270|9260|9264.1|9254.1|56
1725236100000|2024-09-02 00:15:00|9269.6|9259.6|9268|9258|9271.4|9261.4|9267.1|9257.1|83
1725236400000|2024-09-02 00:20:00|9267.6|9257.6|9270.5|9260.5|9272.6|9262.6|9267.6|9257.6|45
1725236700000|2024-09-02 00:25:00|9270.1|9260.1|9267.9|9257.9|9270.9|9260.9|9265.6|9255.6|58
1725237000000|2024-09-02 00:30:00|9267.4|9257.4|9269.1|9259.1|9270.9|9260.9|9267.1|9257.1|70
1725237300000|2024-09-02 00:35:00|9269.4|9259.4|9268.9|9258.9|9270.1|9260.1|9267.4|9257.4|34
1725237600000|2024-09-02 00:40:00|9268.1|9258.1|9268.4|9258.4|9268.5|9258.5|9266.1|9256.1|49
1725237900000|2024-09-02 00:45:00|9268.1|9258.1|9264.6|9254.6|9268.4|9258.4|9264.1|9254.1|61
1725238200000|2024-09-02 00:50:00|9264.5|9254.5|9264.8|9254.8|9265.8|9255.8|9263.3|9253.3|59
1725238500000|2024-09-02 00:55:00|9265|9255|9266|9246|9266.5|9255.5|9259.1|9244.3|93
1725238800000|2024-09-02 01:00:00|9265.5|9245.5|9255.4|9245.4|9266.5|9253.4|9246.5|9226.5|527
1725239100000|2024-09-02 01:05:00|9255.9|9245.9|9256.8|9246.8|9261.5|9251.5|9245.6|9235.6|413
1725239400000|2024-09-02 01:10:00|9257.1|9247.1|9245.6|9235.6|9260.9|9250.9|9245.6|9235.6|327
1725239700000|2024-09-02 01:15:00|9245.4|9235.4|9248.4|9238.4|9251.6|9241.6|9242.6|9232.6|366
1725240000000|2024-09-02 01:20:00|9249|9239|9256.9|9246.9|9259.4|9249.4|9248.8|9238.8|319
1725240300000|2024-09-02 01:25:00|9256.6|9246.6|9248.4|9238.4|9257|9247|9246.9|9236.9|256
1725240600000|2024-09-02 01:30:00|9248.6|9238.6|9261.9|9251.9|9262.3|9252.3|9247.5|9237.5|357
1725240900000|2024-09-02 01:35:00|9261.6|9251.6|9250.3|9240.3|9261.6|9251.6|9246.8|9236.8|254
1725241200000|2024-09-02 01:40:00|9250|9240|9235.1|9225.1|9250|9240|9233.9|9223.9|285
1725241500000|2024-09-02 01:45:00|9234.5|9224.5|9229.9|9219.9|9240.4|9228.1|9224.1|9214.1|423
1725241800000|2024-09-02 01:50:00|9229.6|9219.6|9229|9219|9231.5|9221.5|9223.1|9213.1|416
1725242100000|2024-09-02 01:55:00|9228.6|9218.6|9224.4|9214.4|9229.1|9219.1|9223.6|9213.6|347
1725242400000|2024-09-02 02:00:00|9224|9214|9210.9|9200.9|9225|9215|9203.4|9193.4|445
1725242700000|2024-09-02 02:05:00|9211.3|9201.3|9209|9199|9211.8|9201.8|9198.9|9188.9|393
1725243000000|2024-09-02 02:10:00|9209.1|9199.1|9201.6|9191.6|9209.1|9199.1|9201|9191|385
1725243300000|2024-09-02 02:15:00|9201.9|9191.9|9197.5|9187.5|9203|9193|9196.9|9186.9|134
1725243600000|2024-09-02 02:20:00|9197.9|9187.9|9193.9|9183.9|9198.4|9188.4|9191.1|9181.1|130
1725243900000|2024-09-02 02:25:00|9194.1|9184.1|9192.6|9182.6|9194.6|9184.6|9192|9182|104
1725244200000|2024-09-02 02:30:00|9192.5|9182.5|9197.9|9187.9|9198.6|9188.6|9190.6|9180.6|422
1725244500000|2024-09-02 02:35:00|9197.6|9187.6|9206.6|9196.6|9206.6|9196.6|9196.9|9186.9|335
1725244800000|2024-09-02 02:40:00|9206.3|9196.3|9208.4|9198.4|9209.9|9199.9|9202.9|9192.9|260
1725245100000|2024-09-02 02:45:00|9208.1|9198.1|9208.9|9198.9|9210.9|9200.9|9204.9|9194.9|270
1725245400000|2024-09-02 02:50:00|9209.3|9199.3|9207.8|9197.8|9210.1|9200.1|9205.9|9195.9|231
1725245700000|2024-09-02 02:55:00|9207.9|9197.9|9211.4|9201.4|9213.1|9203.1|9207.1|9197.1|244
1725246000000|2024-09-02 03:00:00|9210.5|9200.5|9213|9203|9213.1|9203.1|9206.9|9196.9|251
1725246300000|2024-09-02 03:05:00|9212.6|9202.6|9212.5|9202.5|9213|9203|9205.6|9195.6|207
1725246600000|2024-09-02 03:10:00|9212.8|9202.8|9210.9|9200.9|9214.6|9204.6|9209.6|9199.6|156
1725246900000|2024-09-02 03:15:00|9211.1|9201.1|9208.5|9198.5|9211.4|9201.4|9206.1|9196.1|211
1725247200000|2024-09-02 03:20:00|9208.8|9198.8|9208.4|9198.4|9210.5|9200.5|9206.8|9196.8|232
1725247500000|2024-09-02 03:25:00|9208.1|9198.1|9220.8|9200.8|9222|9204.6|9206.8|9196.8|168
1725247800000|2024-09-02 03:30:00|9221.3|9201.3|9211.1|9201.1|9221.3|9203.9|9209.5|9199|63
1725248100000|2024-09-02 03:35:00|9210.6|9200.6|9211.3|9201.3|9212.4|9202.4|9208.6|9198.6|45
1725248400000|2024-09-02 03:40:00|9211.4|9201.4|9211.1|9201.1|9211.9|9201.9|9210.4|9200.4|41
1725248700000|2024-09-02 03:45:00|9211.5|9201.5|9209.1|9199.1|9211.5|9201.5|9208.9|9198.9|35
1725249000000|2024-09-02 03:50:00|9208.9|9198.9|9209.4|9199.4|9209.6|9199.6|9206.4|9196.4|37
1725249300000|2024-09-02 03:55:00|9209.1|9199.1|9209.4|9199.4|9209.4|9199.4|9208.4|9198.4|32
1725249600000|2024-09-02 04:00:00|9209.1|9199.1|9206.6|9196.6|9209.4|9199.4|9206.1|9196.1|43
1725249900000|2024-09-02 04:05:00|9207.6|9197.6|9204.6|9194.6|9209.1|9199.1|9204.1|9194.1|38
1725250200000|2024-09-02 04:10:00|9204.4|9194.4|9202|9192|9204.6|9194.6|9201.3|9191.3|46
1725250500000|2024-09-02 04:15:00|9201.8|9191.8|9203.9|9193.9|9204.1|9194.1|9201.6|9191.6|43
1725250800000|2024-09-02 04:20:00|9203.6|9193.6|9203.4|9193.4|9204|9194|9203.4|9193.4|9
1725251100000|2024-09-02 04:25:00|9203.1|9193.1|9203.6|9193.6|9204.4|9194.4|9201.6|9191.6|30
1725251400000|2024-09-02 04:30:00|9203.4|9193.4|9203.4|9193.4|9205.6|9195.6|9202.9|9192.9|34
1725251700000|2024-09-02 04:35:00|9203.1|9193.1|9206.1|9196.1|9206.5|9196.5|9203.1|9193.1|42
1725252000000|2024-09-02 04:40:00|9205.9|9195.9|9206.1|9196.1|9206.4|9196.4|9205.9|9195.9|14
1725252300000|2024-09-02 04:45:00|9205.9|9195.9|9206.1|9196.1|9206.3|9196.3|9204.9|9194.9|17
1725252600000|2024-09-02 04:50:00|9206|9196|9205.6|9195.6|9206.1|9196.1|9205.3|9195.3|11
1725252900000|2024-09-02 04:55:00|9205.4|9195.4|9207.9|9197.9|9207.9|9197.9|9203.9|9193.9|32
1725253200000|2024-09-02 05:00:00|9208.1|9198.1|9206.6|9196.6|9209.1|9199.1|9206.1|9196.1|49
1725253500000|2024-09-02 05:05:00|9206.4|9196.4|9204.6|9194.6|9207.6|9197.6|9204.1|9194.1|39
1725253800000|2024-09-02 05:10:00|9204.5|9194.5|9199.4|9189.4|9204.5|9194.5|9199|9189|72
1725254100000|2024-09-02 05:15:00|9199.1|9189.1|9204.5|9194.5|9206.1|9196.1|9199.1|9189.1|82
1725254400000|2024-09-02 05:20:00|9204.8|9194.8|9209.4|9199.4|9211|9201|9203.9|9193.9|91
1725254700000|2024-09-02 05:25:00|9209.6|9199.6|9216.8|9196.8|9218.8|9202.4|9209.4|9196.5|43
1725255000000|2024-09-02 05:30:00|9217.3|9197.3|9214.9|9204.9|9226.5|9209.4|9212.9|9197.3|254
1725255300000|2024-09-02 05:35:00|9215.1|9205.1|9226.1|9216.1|9228.1|9218.1|9215.1|9205.1|267
1725255600000|2024-09-02 05:40:00|9225.9|9215.9|9225.1|9215.1|9226.8|9216.8|9219.4|9209.4|234
1725255900000|2024-09-02 05:45:00|9224.9|9214.9|9225.4|9215.4|9225.8|9215.8|9221.1|9211.1|186
1725256200000|2024-09-02 05:50:00|9225.6|9215.6|9222.6|9212.6|9225.6|9215.6|9220.6|9210.6|178
1725256500000|2024-09-02 05:55:00|9222.4|9212.4|9215.3|9205.3|9222.4|9212.4|9212.9|9202.9|196
1725256800000|2024-09-02 06:00:00|9215|9205|9219.6|9209.6|9225.8|9215.8|9213.4|9203.4|238
1725257100000|2024-09-02 06:05:00|9219.4|9209.4|9215.4|9205.4|9220.3|9210.3|9214.4|9204.4|205
1725257400000|2024-09-02 06:10:00|9215.8|9205.8|9215.8|9205.8|9221.6|9211.6|9214.9|9204.9|192
1725257700000|2024-09-02 06:15:00|9215.4|9205.4|9220.9|9210.9|9228.6|9218.6|9214|9204|255
1725258000000|2024-09-02 06:20:00|9220.6|9210.6|9212.5|9202.5|9221.1|9211.1|9211.4|9201.4|238
1725258300000|2024-09-02 06:25:00|9212.1|9202.1|9228.5|9218.5|9229|9219|9212.1|9202.1|263
1725258600000|2024-09-02 06:30:00|9228.1|9218.1|9227.1|9217.1|9230.6|9220.6|9225.9|9215.9|233
1725258900000|2024-09-02 06:35:00|9226.9|9216.9|9224|9214|9227.5|9217.5|9220.4|9210.4|200
1725259200000|2024-09-02 06:40:00|9224.1|9214.1|9220.8|9210.8|9226|9216|9215.5|9205.5|204
1725259500000|2024-09-02 06:45:00|9220.5|9210.5|9224.6|9214.6|9230.9|9220.9|9219.8|9209.8|256
1725259800000|2024-09-02 06:50:00|9224.4|9214.4|9210.4|9200.4|9224.4|9214.4|9203.4|9193.4|340
1725260100000|2024-09-02 06:55:00|9209.9|9199.9|9216.9|9196.9|9224.9|9209.8|9208.4|9196.9|344
1725260400000|2024-09-02 07:00:00|9217.1|9197.1|9211.6|9201.6|9228.6|9218.6|9209|9193.9|360
1725260700000|2024-09-02 07:05:00|9211.9|9201.9|9212.8|9202.8|9221.8|9211.8|9209|9199|283
1725261000000|2024-09-02 07:10:00|9212.5|9202.5|9215|9205|9216.9|9206.9|9201.5|9191.5|211
1725261300000|2024-09-02 07:15:00|9215.3|9205.3|9213.9|9203.9|9224.8|9214.8|9211.4|9201.4|251
1725261600000|2024-09-02 07:20:00|9213.8|9203.8|9222.3|9212.3|9223.8|9213.8|9212.6|9202.6|254
1725261900000|2024-09-02 07:25:00|9222.4|9212.4|9194|9184|9226.8|9216.8|9193.3|9183.3|216
1725262200000|2024-09-02 07:30:00|9194.1|9184.1|9215.9|9205.9|9221.3|9211.3|9191|9181|304
1725262500000|2024-09-02 07:35:00|9215.6|9205.6|9217.6|9207.6|9221|9211|9212.6|9202.6|203
1725262800000|2024-09-02 07:40:00|9217.9|9207.9|9221.3|9211.3|9223|9213|9216.4|9206.4|189
1725263100000|2024-09-02 07:45:00|9221.5|9211.5|9220.3|9210.3|9225.5|9215.5|9215.4|9205.4|163
1725263400000|2024-09-02 07:50:00|9219.6|9209.6|9232.5|9222.5|9235|9225|9216.5|9206.5|210
1725263700000|2024-09-02 07:55:00|9232.8|9222.8|9232.8|9222.8|9235.3|9225.3|9231|9221|181
1725264000000|2024-09-02 08:00:00|9232.6|9222.6|9246.6|9236.6|9248.9|9238.9|9231.6|9221.6|314
1725264300000|2024-09-02 08:05:00|9247|9237|9243|9233|9247|9237|9241.3|9231.3|192
1725264600000|2024-09-02 08:10:00|9242.8|9232.8|9239.3|9229.3|9242.8|9232.8|9233.3|9223.3|190
1725264900000|2024-09-02 08:15:00|9239.4|9229.4|9237.5|9227.5|9239.8|9229.8|9234|9224|205
1725265200000|2024-09-02 08:20:00|9237.8|9227.8|9235.5|9225.5|9241|9231|9234.8|9224.8|176
1725265500000|2024-09-02 08:25:00|9235.3|9225.3|9236.5|9226.5|9237.5|9227.5|9231.8|9221.8|173
1725265800000|2024-09-02 08:30:00|9236.3|9226.3|9234|9224|9238.8|9228.8|9231.5|9221.5|153
1725266100000|2024-09-02 08:35:00|9233.8|9223.8|9236.8|9226.8|9238.6|9228.6|9232.5|9222.5|163
1725266400000|2024-09-02 08:40:00|9236.5|9226.5|9244|9234|9247.4|9237.4|9234.9|9224.9|135
1725266700000|2024-09-02 08:45:00|9243.8|9233.8|9236|9226|9245.5|9235.5|9236|9226|165
1725267000000|2024-09-02 08:50:00|9235.9|9225.9|9237.4|9227.4|9238.8|9228.8|9232.3|9222.3|121
1725267300000|2024-09-02 08:55:00|9237.5|9227.5|9235.3|9225.3|9241|9231|9235.3|9225.3|136
1725267600000|2024-09-02 09:00:00|9235.1|9225.1|9219.3|9209.3|9235.8|9225.8|9217.1|9207.1|143
1725267900000|2024-09-02 09:05:00|9219|9209|9219|9209|9222|9212|9214.4|9204.4|142
1725268200000|2024-09-02 09:10:00|9218.8|9208.8|9216|9206|9219.8|9209.8|9210.8|9200.8|153
1725268500000|2024-09-02 09:15:00|9216.3|9206.3|9218.5|9208.5|9219.3|9209.3|9215.5|9205.5|106
1725268800000|2024-09-02 09:20:00|9218.8|9208.8|9215.8|9205.8|9219.3|9209.3|9215.8|9205.8|101
1725269100000|2024-09-02 09:25:00|9215.6|9205.6|9212.4|9202.4|9216.8|9206.8|9210.3|9200.3|114
1725269400000|2024-09-02 09:30:00|9212.1|9202.1|9208.8|9198.8|9212.4|9202.4|9208.1|9198.1|118
1725269700000|2024-09-02 09:35:00|9208.5|9198.5|9209|9199|9211.1|9201.1|9207.5|9197.5|111
1725270000000|2024-09-02 09:40:00|9209.1|9199.1|9205|9195|9211.5|9201.5|9203.6|9193.6|100
1725270300000|2024-09-02 09:45:00|9204.8|9194.8|9191.4|9181.4|9206.9|9196.9|9190.4|9180.4|112
1725270600000|2024-09-02 09:50:00|9191.3|9181.3|9192.5|9182.5|9193.6|9183.6|9189.1|9179.1|155
1725270900000|2024-09-02 09:55:00|9192.6|9182.6|9195.8|9185.8|9196.9|9186.9|9192.6|9182.6|127
1725271200000|2024-09-02 10:00:00|9195.5|9185.5|9193.8|9183.8|9196.8|9186.8|9193.5|9183.5|106
1725271500000|2024-09-02 10:05:00|9194|9184|9195.5|9185.5|9197|9187|9193|9183|75
1725271800000|2024-09-02 10:10:00|9196|9186|9192.5|9182.5|9197|9187|9192|9182|84
1725272100000|2024-09-02 10:15:00|9192.8|9182.8|9194.5|9184.5|9195.5|9185.5|9191.5|9181.5|83
1725272400000|2024-09-02 10:20:00|9195.4|9185.4|9194.4|9184.4|9196.8|9186.8|9191.3|9181.3|100
1725272700000|2024-09-02 10:25:00|9194.6|9184.6|9182.8|9172.8|9194.9|9184.9|9182.5|9172.5|133
1725273000000|2024-09-02 10:30:00|9182.5|9172.5|9190.8|9180.8|9191.1|9181.1|9178.5|9168.5|125
1725273300000|2024-09-02 10:35:00|9191|9181|9196.3|9186.3|9197.8|9187.8|9191|9181|85
1725273600000|2024-09-02 10:40:00|9196|9186|9190.3|9180.3|9196.9|9186.9|9190|9180|81
1725273900000|2024-09-02 10:45:00|9190.1|9180.1|9190.3|9180.3|9192.5|9182.5|9186.8|9176.8|87
1725274200000|2024-09-02 10:50:00|9190.1|9180.1|9184.8|9174.8|9190.1|9180.1|9181.8|9171.8|133
1725274500000|2024-09-02 10:55:00|9184.5|9174.5|9178|9168|9185.5|9175.5|9175.6|9165.6|141
1725274800000|2024-09-02 11:00:00|9178.1|9168.1|9177.8|9167.8|9181.6|9171.6|9170.8|9160.8|204
1725275100000|2024-09-02 11:05:00|9177.5|9167.5|9175.3|9165.3|9177.5|9167.5|9174|9164|126
1725275400000|2024-09-02 11:10:00|9175.5|9165.5|9173|9163|9176.5|9166.5|9172.5|9162.5|148
1725275700000|2024-09-02 11:15:00|9172.8|9162.8|9173.9|9163.9|9177.5|9167.5|9171.3|9161.3|101
1725276000000|2024-09-02 11:20:00|9173.8|9163.8|9171.8|9161.8|9173.8|9163.8|9169.9|9159.9|105
1725276300000|2024-09-02 11:25:00|9171.6|9161.6|9164|9154|9172.8|9162.8|9160.8|9150.8|172
1725276600000|2024-09-02 11:30:00|9163.8|9153.8|9158.1|9148.1|9164.1|9154.1|9155.6|9145.6|260
1725276900000|2024-09-02 11:35:00|9157.9|9147.9|9163.3|9153.3|9164.4|9154.4|9156.1|9146.1|176
1725277200000|2024-09-02 11:40:00|9163.1|9153.1|9162.5|9152.5|9164|9154|9156.8|9146.8|141
1725277500000|2024-09-02 11:45:00|9162.3|9152.3|9166.6|9156.6|9167.8|9157.8|9162|9152|128
1725277800000|2024-09-02 11:50:00|9165.5|9155.5|9163|9153|9165.5|9155.5|9155.6|9145.6|191
1725278100000|2024-09-02 11:55:00|9163.3|9153.3|9156.4|9146.4|9164.6|9154.6|9155.9|9145.9|192
1725278400000|2024-09-02 12:00:00|9156.3|9146.3|9161.5|9151.5|9162.8|9152.8|9154.9|9144.9|231
1725278700000|2024-09-02 12:05:00|9161.8|9151.8|9170.3|9160.3|9174.3|9164.3|9161.8|9151.8|239
1725279000000|2024-09-02 12:10:00|9170.5|9160.5|9175.8|9165.8|9175.8|9165.8|9168.8|9158.8|144
1725279300000|2024-09-02 12:15:00|9175.5|9165.5|9179|9169|9179.5|9169.5|9174.9|9164.9|159
1725279600000|2024-09-02 12:20:00|9179.3|9169.3|9175.5|9165.5|9179.9|9169.9|9173.5|9163.5|103
1725279900000|2024-09-02 12:25:00|9175.6|9165.6|9177.8|9167.8|9178.3|9168.3|9173.5|9163.5|104
1725280200000|2024-09-02 12:30:00|9177.6|9167.6|9174.6|9164.6|9177.6|9167.6|9173|9163|103
1725280500000|2024-09-02 12:35:00|9174.5|9164.5|9176.5|9166.5|9176.6|9166.6|9173.1|9163.1|120
1725280800000|2024-09-02 12:40:00|9176.6|9166.6|9179.3|9169.3|9179.8|9169.8|9176.5|9166.5|116
1725281100000|2024-09-02 12:45:00|9179.5|9169.5|9179.5|9169.5|9180.3|9170.3|9178.3|9168.3|87
1725281400000|2024-09-02 12:50:00|9179.4|9169.4|9178.9|9168.9|9182|9172|9178|9168|126
1725281700000|2024-09-02 12:55:00|9179|9169|9175.6|9165.6|9179.1|9169.1|9173.8|9163.8|139
1725282000000|2024-09-02 13:00:00|9175.8|9165.8|9185.8|9175.8|9188.3|9178.3|9173.6|9163.6|563
1725282300000|2024-09-02 13:05:00|9185.5|9175.5|9188|9178|9189.5|9179.5|9180.5|9170.5|391
1725282600000|2024-09-02 13:10:00|9188.3|9178.3|9192.9|9182.9|9195|9185|9187.8|9177.8|333
1725282900000|2024-09-02 13:15:00|9193|9183|9203.1|9193.1|9203.4|9193.4|9190.3|9180.3|421
1725283200000|2024-09-02 13:20:00|9203|9193|9201.8|9191.8|9206|9196|9195.8|9185.8|292
1725283500000|2024-09-02 13:25:00|9202|9192|9198|9188|9204.8|9194.8|9195|9185|287
1725283800000|2024-09-02 13:30:00|9198.3|9188.3|9202.8|9192.8|9209.5|9199.5|9198|9188|239
1725284100000|2024-09-02 13:35:00|9203|9193|9208.9|9198.9|9208.9|9198.9|9201.8|9191.8|211
1725284400000|2024-09-02 13:40:00|9208.5|9198.5|9197.5|9187.5|9208.5|9198.5|9195.5|9185.5|184
1725284700000|2024-09-02 13:45:00|9197.3|9187.3|9200.1|9190.1|9206.4|9196.4|9195.8|9185.8|205
1725285000000|2024-09-02 13:50:00|9199.9|9189.9|9196.5|9186.5|9202.3|9192.3|9192.5|9182.5|240
1725285300000|2024-09-02 13:55:00|9196.4|9186.4|9189.3|9179.3|9197.8|9187.8|9187.1|9177.1|226
1725285600000|2024-09-02 14:00:00|9189.1|9179.1|9188.4|9178.4|9190.9|9180.9|9185.4|9175.4|238
1725285900000|2024-09-02 14:05:00|9188.3|9178.3|9188|9178|9190|9180|9185.1|9175.1|192
1725286200000|2024-09-02 14:10:00|9187.8|9177.8|9180.8|9170.8|9189.4|9179.4|9180.4|9170.4|213
1725286500000|2024-09-02 14:15:00|9181|9171|9188.5|9178.5|9189|9179|9178.8|9168.8|218
1725286800000|2024-09-02 14:20:00|9188.8|9178.8|9190.3|9180.3|9193.5|9183.5|9183.5|9173.5|231
1725287100000|2024-09-02 14:25:00|9190.5|9180.5|9194.3|9184.3|9195.8|9185.8|9188.5|9178.5|193
1725287400000|2024-09-02 14:30:00|9194.5|9184.5|9194.8|9184.8|9201.3|9191.3|9193.3|9183.3|262
1725287700000|2024-09-02 14:35:00|9195|9185|9194|9184|9195.8|9185.8|9188.5|9178.5|154
1725288000000|2024-09-02 14:40:00|9194.3|9184.3|9195.8|9185.8|9197.8|9187.8|9192.5|9182.5|197
1725288300000|2024-09-02 14:45:00|9196|9186|9192|9182|9203.5|9193.5|9190|9180|277
1725288600000|2024-09-02 14:50:00|9192.5|9182.5|9194|9184|9195.3|9185.3|9189.5|9179.5|160
1725288900000|2024-09-02 14:55:00|9193.8|9183.8|9192.8|9182.8|9195.3|9185.3|9191.5|9181.5|214
1725289200000|2024-09-02 15:00:00|9192.5|9182.5|9192.3|9182.3|9194.8|9184.8|9191|9181|168
1725289500000|2024-09-02 15:05:00|9192|9182|9185.4|9175.4|9192.3|9182.3|9184.8|9174.8|164
1725289800000|2024-09-02 15:10:00|9185.8|9175.8|9181|9171|9187.3|9177.3|9179.9|9169.9|143
1725290100000|2024-09-02 15:15:00|9180.8|9170.8|9179.6|9169.6|9183.3|9173.3|9179.4|9169.4|171
1725290400000|2024-09-02 15:20:00|9179.9|9169.9|9187.3|9177.3|9191.5|9181.5|9179.9|9169.9|181
1725290700000|2024-09-02 15:25:00|9187.5|9177.5|9191|9181|9193.5|9183.5|9186.8|9176.8|215
1725291000000|2024-09-02 15:30:00|9190.8|9180.8|9197.9|9187.9|9199.8|9189.8|9190.8|9180.8|124
1725291300000|2024-09-02 15:35:00|9197.8|9187.8|9198.5|9188.5|9202.5|9192.5|9196.4|9186.4|224
1725291600000|2024-09-02 15:40:00|9198.8|9188.8|9191.5|9181.5|9198.8|9188.8|9191|9181|166
1725291900000|2024-09-02 15:45:00|9191.3|9181.3|9191|9181|9192|9182|9183.5|9173.5|193
1725292200000|2024-09-02 15:50:00|9190.8|9180.8|9198.5|9188.5|9198.5|9188.5|9190.8|9180.8|110
1725292500000|2024-09-02 15:55:00|9198.3|9188.3|9202|9192|9202|9192|9197.3|9187.3|109
1725292800000|2024-09-02 16:00:00|9201.5|9191.5|9204.3|9194.3|9205|9195|9200.8|9190.8|69
1725293100000|2024-09-02 16:05:00|9204.5|9194.5|9211.5|9201.5|9211.5|9201.5|9201.8|9191.8|77
1725293400000|2024-09-02 16:10:00|9211.8|9201.8|9212.5|9202.5|9212.8|9202.8|9209.3|9199.3|82
1725293700000|2024-09-02 16:15:00|9212.6|9202.6|9210.3|9200.3|9213.8|9203.8|9209|9199|109
1725294000000|2024-09-02 16:20:00|9210.1|9200.1|9208.9|9198.9|9210.4|9200.4|9206.3|9196.3|63
1725294300000|2024-09-02 16:25:00|9208.6|9198.6|9207|9197|9209.3|9199.3|9206.3|9196.3|49
1725294600000|2024-09-02 16:30:00|9207.3|9197.3|9210.4|9200.4|9211.8|9201.8|9206.9|9196.9|88
1725294900000|2024-09-02 16:35:00|9210.3|9200.3|9210.1|9200.1|9212.3|9202.3|9209|9199|55
1725295200000|2024-09-02 16:40:00|9209.9|9199.9|9212.3|9202.3|9213.3|9203.3|9209.4|9199.4|77
1725295500000|2024-09-02 16:45:00|9212.4|9202.4|9212.8|9202.8|9213.6|9203.6|9209.4|9199.4|109
1725295800000|2024-09-02 16:50:00|9213|9203|9210.9|9200.9|9213.5|9203.5|9209.9|9199.9|63
1725296100000|2024-09-02 16:55:00|9210.8|9200.8|9211.6|9201.6|9212.8|9202.8|9208.9|9198.9|107
1725296400000|2024-09-02 17:00:00|9211.4|9201.4|9214.1|9204.1|9214.3|9204.3|9209.8|9199.8|43
1725296700000|2024-09-02 17:05:00|9214|9204|9212.9|9202.9|9214.5|9204.5|9212|9202|30
1725297000000|2024-09-02 17:10:00|9212.8|9202.8|9211.3|9201.3|9212.9|9202.9|9211.3|9201.3|13
1725297300000|2024-09-02 17:15:00|9211.5|9201.5|9211.6|9201.6|9212.1|9202.1|9211.5|9201.5|16
1725297600000|2024-09-02 17:20:00|9211.8|9201.8|9210.9|9200.9|9211.8|9201.8|9210.9|9200.9|5
1725297900000|2024-09-02 17:25:00|9210.8|9200.8|9211.6|9201.6|9211.6|9201.6|9210.3|9200.3|8
1725298200000|2024-09-02 17:30:00|9211.8|9201.8|9213|9203|9213|9203|9211.8|9201.8|10
1725298500000|2024-09-02 17:35:00|9213.1|9203.1|9213.5|9203.5|9214.3|9204.3|9213.1|9203.1|12
1725298800000|2024-09-02 17:40:00|9213.8|9203.8|9213.6|9203.6|9213.8|9203.8|9213.1|9203.1|12
1725299100000|2024-09-02 17:45:00|9213.9|9203.9|9215|9205|9215|9205|9213.9|9203.9|7
1725299400000|2024-09-02 17:50:00|9214.9|9204.9|9219.9|9209.9|9220.3|9210.3|9214.4|9204.4|67
1725299700000|2024-09-02 17:55:00|9219.6|9209.6|9225.6|9203.6|9226.4|9210.3|9219.6|9203.1|9
1725321600000|2024-09-03 00:00:00|9209.6|9189.6|9203.8|9193.8|9210.1|9193.8|9200.8|9186.1|89
1725321900000|2024-09-03 00:05:00|9204|9194|9203.8|9193.8|9204.8|9194.8|9200.9|9190.9|130
1725322200000|2024-09-03 00:10:00|9203.4|9193.4|9216.1|9206.1|9216.3|9206.3|9203.1|9193.1|103
1725322500000|2024-09-03 00:15:00|9215.8|9205.8|9214.5|9204.5|9215.8|9205.8|9212.1|9202.1|67
1725322800000|2024-09-03 00:20:00|9214.4|9204.4|9213.5|9203.5|9214.4|9204.4|9208.3|9198.3|86
1725323100000|2024-09-03 00:25:00|9213.3|9203.3|9209.1|9199.1|9213.3|9203.3|9208.4|9198.4|55
1725323400000|2024-09-03 00:30:00|9208.6|9198.6|9200.3|9190.3|9208.6|9198.6|9198.6|9188.6|105
1725323700000|2024-09-03 00:35:00|9199.9|9189.9|9200|9190|9200.5|9190.5|9196.1|9186.1|102
1725324000000|2024-09-03 00:40:00|9200.3|9190.3|9201.1|9191.1|9201.8|9191.8|9198.4|9188.4|98
1725324300000|2024-09-03 00:45:00|9200.8|9190.8|9199.9|9189.9|9201.1|9191.1|9197.9|9187.9|116
1725324600000|2024-09-03 00:50:00|9200.1|9190.1|9202.9|9192.9|9202.9|9192.9|9197.9|9187.9|100
1725324900000|2024-09-03 00:55:00|9202.6|9192.6|9208.3|9188.3|9208.3|9192.9|9199.9|9185|148
1725325200000|2024-09-03 01:00:00|9207.8|9187.8|9195.4|9185.4|9208.3|9189.9|9193.4|9178.8|345
1725325500000|2024-09-03 01:05:00|9195.6|9185.6|9189.1|9179.1|9196.5|9186.5|9188.4|9178.4|330
1725325800000|2024-09-03 01:10:00|9189.4|9179.4|9188.9|9178.9|9190.6|9180.6|9180.9|9170.9|337
1725326100000|2024-09-03 01:15:00|9188.6|9178.6|9191.4|9181.4|9195.9|9185.9|9184.9|9174.9|346
1725326400000|2024-09-03 01:20:00|9191.6|9181.6|9186.4|9176.4|9195|9185|9182.9|9172.9|291
1725326700000|2024-09-03 01:25:00|9186.6|9176.6|9182.5|9172.5|9188.4|9178.4|9181.1|9171.1|287
1725327000000|2024-09-03 01:30:00|9183.9|9173.9|9186.6|9176.6|9191.5|9181.5|9183.6|9173.6|392
1725327300000|2024-09-03 01:35:00|9186.4|9176.4|9190.3|9180.3|9192.1|9182.1|9183.9|9173.9|319
1725327600000|2024-09-03 01:40:00|9189.9|9179.9|9187.1|9177.1|9197.9|9187.9|9183.6|9173.6|355
1725327900000|2024-09-03 01:45:00|9186.9|9176.9|9200.9|9190.9|9202.9|9192.9|9183.8|9173.8|307
1725328200000|2024-09-03 01:50:00|9200.8|9190.8|9201.9|9191.9|9207.4|9197.4|9197.1|9187.1|343
1725328500000|2024-09-03 01:55:00|9202.1|9192.1|9205.1|9195.1|9212.1|9202.1|9199.9|9189.9|354
1725328800000|2024-09-03 02:00:00|9205.3|9195.3|9209.9|9199.9|9214.5|9204.5|9202.1|9192.1|348
1725329100000|2024-09-03 02:05:00|9209.6|9199.6|9217.6|9207.6|9218.4|9208.4|9206|9192.4|402
1725329400000|2024-09-03 02:10:00|9217.5|9207.5|9222.4|9212.4|9226.9|9216.9|9216.4|9206.4|410
1725329700000|2024-09-03 02:15:00|9222.1|9212.1|9217.4|9207.4|9222.4|9212.4|9217.1|9207.1|148
1725330000000|2024-09-03 02:20:00|9217.9|9207.9|9216.9|9206.9|9219|9209|9213.4|9203.4|132
1725330300000|2024-09-03 02:25:00|9217|9207|9217.8|9207.8|9218.4|9208.4|9215.5|9205.5|115
1725330600000|2024-09-03 02:30:00|9217.5|9207.5|9216.9|9206.9|9218.1|9208.1|9209.9|9199.9|372
1725330900000|2024-09-03 02:35:00|9216.6|9206.6|9209.4|9199.4|9217.3|9207.3|9209.4|9199.4|249
1725331200000|2024-09-03 02:40:00|9209.6|9199.6|9209|9199|9212.9|9202.9|9206.1|9196.1|250
1725331500000|2024-09-03 02:45:00|9209.3|9199.3|9207.9|9197.9|9214.6|9204.6|9207.1|9197.1|231
1725331800000|2024-09-03 02:50:00|9207.6|9197.6|9201.4|9191.4|9207.6|9197.6|9200.4|9190.4|185
1725332100000|2024-09-03 02:55:00|9201.6|9191.6|9199.3|9189.3|9203.6|9193.6|9197.6|9187.6|219
1725332400000|2024-09-03 03:00:00|9199|9189|9196.4|9186.4|9200.5|9190.5|9195.6|9185.6|222
1725332700000|2024-09-03 03:05:00|9196.1|9186.1|9189.9|9179.9|9196.1|9186.1|9185.6|9175.6|304
1725333000000|2024-09-03 03:10:00|9189.6|9179.6|9184.9|9174.9|9190.9|9180.9|9183.9|9173.9|279
1725333300000|2024-09-03 03:15:00|9184.6|9174.6|9176.9|9166.9|9185.1|9175.1|9173.4|9163.4|335
1725333600000|2024-09-03 03:20:00|9176.5|9166.5|9175.9|9165.9|9181.4|9171.4|9172.9|9162.9|338
1725333900000|2024-09-03 03:25:00|9175.6|9165.6|9182|9162|9183|9167.6|9171.9|9160.8|291
1725334200000|2024-09-03 03:30:00|9181.5|9161.5|9163.6|9153.6|9181.5|9165.1|9163.6|9153.6|71
1725334500000|2024-09-03 03:35:00|9163.9|9153.9|9160.8|9150.8|9164|9154|9160.4|9150.4|88
1725334800000|2024-09-03 03:40:00|9161|9151|9161.8|9151.8|9163.3|9153.3|9159.8|9149.8|79
1725335100000|2024-09-03 03:45:00|9161.5|9151.5|9162.6|9152.6|9165.1|9155.1|9160.1|9150.1|64
1725335400000|2024-09-03 03:50:00|9162.4|9152.4|9157.4|9147.4|9162.5|9152.5|9156.6|9146.6|73
1725335700000|2024-09-03 03:55:00|9157.1|9147.1|9156.1|9146.1|9157.6|9147.6|9156.1|9146.1|44
1725336000000|2024-09-03 04:00:00|9155.9|9145.9|9157.5|9147.5|9160.4|9150.4|9154.6|9144.6|61
1725336300000|2024-09-03 04:05:00|9157.6|9147.6|9158.6|9148.6|9160.4|9150.4|9155.9|9145.9|62
1725336600000|2024-09-03 04:10:00|9159|9149|9159.1|9149.1|9159.9|9149.9|9158.4|9148.4|44
1725336900000|2024-09-03 04:15:00|9158.9|9148.9|9160.4|9150.4|9160.4|9150.4|9158.5|9148.5|41
1725337200000|2024-09-03 04:20:00|9160.1|9150.1|9158|9148|9161.3|9151.3|9158|9148|44
1725337500000|2024-09-03 04:25:00|9157.6|9147.6|9160.1|9150.1|9160.4|9150.4|9156.4|9146.4|67
1725337800000|2024-09-03 04:30:00|9160.4|9150.4|9163.1|9153.1|9163.8|9153.8|9160|9150|64
1725338100000|2024-09-03 04:35:00|9163.4|9153.4|9158.1|9148.1|9163.4|9153.4|9157.6|9147.6|46
1725338400000|2024-09-03 04:40:00|9157.9|9147.9|9154.8|9144.8|9157.9|9147.9|9152.5|9142.5|63
1725338700000|2024-09-03 04:45:00|9155.1|9145.1|9155.4|9145.4|9160|9150|9155.1|9145.1|63
1725339000000|2024-09-03 04:50:00|9155.6|9145.6|9155.9|9145.9|9155.9|9145.9|9152.9|9142.9|69
1725339300000|2024-09-03 04:55:00|9155.6|9145.6|9153.6|9143.6|9157.5|9147.5|9153.6|9143.6|57
1725339600000|2024-09-03 05:00:00|9153.4|9143.4|9149.1|9139.1|9153.4|9143.4|9147.4|9137.4|99
1725339900000|2024-09-03 05:05:00|9148.9|9138.9|9147.1|9137.1|9149.6|9139.6|9146.1|9136.1|66
1725340200000|2024-09-03 05:10:00|9146.9|9136.9|9150.9|9140.9|9151|9141|9146.4|9136.4|73
1725340500000|2024-09-03 05:15:00|9151|9141|9156.1|9146.1|9156.6|9146.6|9151|9141|116
1725340800000|2024-09-03 05:20:00|9155.9|9145.9|9153.6|9143.6|9159.6|9149.6|9153.4|9143.4|112
1725341100000|2024-09-03 05:25:00|9154.1|9144.1|9155.5|9135.5|9159.5|9146.9|9152.9|9135.5|125
1725341400000|2024-09-03 05:30:00|9155.3|9135.3|9154.1|9144.1|9167.3|9150.6|9150.4|9134.8|490
1725341700000|2024-09-03 05:35:00|9153.9|9143.9|9153.4|9143.4|9156.1|9146.1|9148.6|9138.6|464
1725342000000|2024-09-03 05:40:00|9154.1|9144.1|9158.5|9148.5|9158.6|9148.6|9152.6|9142.6|384
1725342300000|2024-09-03 05:45:00|9158.3|9148.3|9163.5|9153.5|9164|9154|9157|9147|291
1725342600000|2024-09-03 05:50:00|9164|9154|9166.6|9156.6|9171|9161|9162.1|9152.1|342
1725342900000|2024-09-03 05:55:00|9166.4|9156.4|9158.4|9148.4|9167.1|9157.1|9156.6|9146.6|295
1725343200000|2024-09-03 06:00:00|9158|9148|9150.1|9140.1|9160.3|9150.3|9145.6|9135.6|335
1725343500000|2024-09-03 06:05:00|9150.5|9140.5|9140.6|9130.6|9151.6|9141.6|9140.6|9130.6|267
1725343800000|2024-09-03 06:10:00|9141|9131|9131.3|9121.3|9142.3|9132.3|9129.6|9119.6|304
1725344100000|2024-09-03 06:15:00|9131|9121|9134.9|9124.9|9136.1|9126.1|9127.6|9117.6|350
1725344400000|2024-09-03 06:20:00|9135.1|9125.1|9131.9|9121.9|9142.1|9132.1|9131.9|9121.9|389
1725344700000|2024-09-03 06:25:00|9132.4|9122.4|9126.9|9116.9|9133.4|9123.4|9119.6|9109.6|297
1725345000000|2024-09-03 06:30:00|9126.6|9116.6|9128.4|9118.4|9129.6|9119.6|9122.1|9112.1|336
1725345300000|2024-09-03 06:35:00|9128.1|9118.1|9126.9|9116.9|9132.1|9122.1|9124.1|9114.1|249
1725345600000|2024-09-03 06:40:00|9126.6|9116.6|9128.4|9118.4|9130.9|9120.9|9124.1|9114.1|255
1725345900000|2024-09-03 06:45:00|9128|9118|9114.1|9104.1|9128.3|9118.3|9114.1|9104.1|316
1725346200000|2024-09-03 06:50:00|9113.6|9103.6|9108.4|9098.4|9116|9106|9108.4|9098.4|327
1725346500000|2024-09-03 06:55:00|9107.9|9097.9|9111.6|9091.6|9111.6|9099.8|9101.8|9087.6|475
1725346800000|2024-09-03 07:00:00|9110.9|9090.9|9115|9105|9119.6|9109.6|9108.3|9089.4|325
1725347100000|2024-09-03 07:05:00|9114.8|9104.8|9107.5|9097.5|9119.6|9109.6|9106.3|9096.3|301
1725347400000|2024-09-03 07:10:00|9107.8|9097.8|9123.3|9113.3|9127|9117|9107.8|9097.8|245
1725347700000|2024-09-03 07:15:00|9123.5|9113.5|9121.5|9111.5|9127.3|9117.3|9115.3|9105.3|245
1725348000000|2024-09-03 07:20:00|9121.8|9111.8|9122.3|9112.3|9124.5|9114.5|9116.8|9106.8|198
1725348300000|2024-09-03 07:25:00|9121.5|9111.5|9108.8|9098.8|9122.8|9112.8|9108.5|9098.5|263
1725348600000|2024-09-03 07:30:00|9108.6|9098.6|9095|9085|9110.4|9100.4|9092.5|9082.5|201
1725348900000|2024-09-03 07:35:00|9095.5|9085.5|9099|9089|9103.8|9093.8|9094.5|9084.5|228
1725349200000|2024-09-03 07:40:00|9098.8|9088.8|9107.5|9097.5|9112.1|9102.1|9098|9088|196
1725349500000|2024-09-03 07:45:00|9107.8|9097.8|9110.3|9100.3|9111.9|9101.9|9105.8|9095.8|185
1725349800000|2024-09-03 07:50:00|9110.5|9100.5|9107.3|9097.3|9115.8|9105.8|9105.9|9095.9|169
1725350100000|2024-09-03 07:55:00|9107|9097|9095.5|9085.5|9107.3|9097.3|9090.5|9080.5|211
1725350400000|2024-09-03 08:00:00|9092.3|9082.3|9094.8|9084.8|9096.5|9086.5|9086|9076|329
1725350700000|2024-09-03 08:05:00|9096.5|9086.5|9087.3|9077.3|9096.5|9086.5|9085|9075|226
1725351000000|2024-09-03 08:10:00|9087.4|9077.4|9093.4|9083.4|9094.5|9084.5|9086.6|9076.6|194
1725351300000|2024-09-03 08:15:00|9093.3|9083.3|9104.4|9094.4|9104.5|9094.5|9092|9082|223
1725351600000|2024-09-03 08:20:00|9105.1|9095.1|9098|9088|9105.1|9095.1|9097.8|9087.8|198
1725351900000|2024-09-03 08:25:00|9098.3|9088.3|9100.5|9090.5|9104.9|9094.9|9097.5|9087.5|204
1725352200000|2024-09-03 08:30:00|9100.3|9090.3|9103.5|9093.5|9104.5|9094.5|9098.9|9088.9|167
1725352500000|2024-09-03 08:35:00|9103.8|9093.8|9103|9093|9103.8|9093.8|9099.8|9089.8|146
1725352800000|2024-09-03 08:40:00|9103.3|9093.3|9108|9098|9108.1|9098.1|9101.9|9091.9|120
1725353100000|2024-09-03 08:45:00|9108.5|9098.5|9109.1|9099.1|9114.6|9104.6|9108|9098|140
1725353400000|2024-09-03 08:50:00|9109|9099|9107.9|9097.9|9113|9103|9107.5|9097.5|137
1725353700000|2024-09-03 08:55:00|9108|9098|9106.1|9096.1|9108.3|9098.3|9103.3|9093.3|141
1725354000000|2024-09-03 09:00:00|9105.8|9095.8|9107.1|9097.1|9110.3|9100.3|9102.8|9092.8|185
1725354300000|2024-09-03 09:05:00|9106.8|9096.8|9099.8|9089.8|9107|9097|9099.4|9089.4|174
1725354600000|2024-09-03 09:10:00|9099.5|9089.5|9097.5|9087.5|9101|9091|9097|9087|141
1725354900000|2024-09-03 09:15:00|9097.8|9087.8|9085.6|9075.6|9100|9090|9084.8|9074.8|159
1725355200000|2024-09-03 09:20:00|9085.9|9075.9|9082.8|9072.8|9087.5|9077.5|9082|9072|174
1725355500000|2024-09-03 09:25:00|9083|9073|9065.8|9055.8|9084.4|9074.4|9065.8|9055.8|249
1725355800000|2024-09-03 09:30:00|9065.5|9055.5|9058.5|9048.5|9072|9062|9058|9048|207
1725356100000|2024-09-03 09:35:00|9058.3|9048.3|9048.4|9038.4|9058.8|9048.8|9046.4|9036.4|247
1725356400000|2024-09-03 09:40:00|9048.1|9038.1|9035.8|9025.8|9048.6|9038.6|9035.5|9025.5|240
1725356700000|2024-09-03 09:45:00|9035.5|9025.5|9019.5|9009.5|9036.4|9026.4|9019.1|9009.1|175
1725357000000|2024-09-03 09:50:00|9018.9|9008.9|9012.5|9002.5|9018.9|9008.9|9011.8|9001.8|215
1725357300000|2024-09-03 09:55:00|9012.8|9002.8|9010.6|9000.6|9015.1|9005.1|9008.5|8998.5|206
1725357600000|2024-09-03 10:00:00|9010.9|9000.9|9002.8|8992.8|9011.4|9001.4|8996.5|8986.5|284
1725357900000|2024-09-03 10:05:00|9003|8993|8989.1|8979.1|9006|8996|8987.5|8977.5|249
1725358200000|2024-09-03 10:10:00|8989|8979|8979.8|8969.8|8989.9|8979.9|8978.5|8968.5|240
1725358500000|2024-09-03 10:15:00|8979.5|8969.5|8963|8953|8979.5|8969.5|8959.5|8949.5|323
1725358800000|2024-09-03 10:20:00|8962.8|8952.8|8963.8|8953.8|8967.8|8957.8|8955.8|8945.8|248
1725359100000|2024-09-03 10:25:00|8963.6|8953.6|8971.5|8961.5|8972.3|8962.3|8959.3|8949.3|217
1725359400000|2024-09-03 10:30:00|8971.3|8961.3|8968.3|8958.3|8975.5|8965.5|8967.5|8957.5|187
1725359700000|2024-09-03 10:35:00|8968|8958|8974.8|8964.8|8980.9|8970.9|8963.4|8953.4|231
1725360000000|2024-09-03 10:40:00|8975|8965|8975.5|8965.5|8982|8972|8974.5|8964.5|211
1725360300000|2024-09-03 10:45:00|8975.3|8965.3|8976.1|8966.1|8979|8969|8972.5|8962.5|205
1725360600000|2024-09-03 10:50:00|8976|8966|8985.1|8975.1|8986|8976|8975|8965|235
1725360900000|2024-09-03 10:55:00|8984.8|8974.8|8977.3|8967.3|8987.5|8977.5|8976.5|8966.5|190
1725361200000|2024-09-03 11:00:00|8977|8967|8978.8|8968.8|8980|8970|8972.5|8962.5|198
1725361500000|2024-09-03 11:05:00|8978.5|8968.5|8978.3|8968.3|8981.3|8971.3|8975|8965|165
1725361800000|2024-09-03 11:10:00|8978.5|8968.5|8975.5|8965.5|8978.5|8968.5|8974|8964|151
1725362100000|2024-09-03 11:15:00|8976|8966|8974|8964|8976.9|8966.9|8972.9|8962.9|147
1725362400000|2024-09-03 11:20:00|8974.3|8964.3|8974.6|8964.6|8975.5|8965.5|8971.3|8961.3|147
1725362700000|2024-09-03 11:25:00|8974.3|8964.3|8973|8963|8980.6|8970.6|8972.8|8962.8|154
1725363000000|2024-09-03 11:30:00|8972.8|8962.8|8978.3|8968.3|8981.6|8971.6|8972.8|8962.8|236
1725363300000|2024-09-03 11:35:00|8978.5|8968.5|8978|8968|8983.3|8973.3|8977.1|8967.1|148
1725363600000|2024-09-03 11:40:00|8978.3|8968.3|8979.3|8969.3|8979.4|8969.4|8972.4|8962.4|162
1725363900000|2024-09-03 11:45:00|8979.1|8969.1|8974.3|8964.3|8979.3|8969.3|8971.3|8961.3|170
1725364200000|2024-09-03 11:50:00|8974|8964|8966.3|8956.3|8974.5|8964.5|8965.5|8955.5|192
1725364500000|2024-09-03 11:55:00|8965.8|8955.8|8962.5|8952.5|8967.3|8957.3|8961.6|8951.6|237
1725364800000|2024-09-03 12:00:00|8962.3|8952.3|8983.5|8973.5|8983.8|8973.8|8962.3|8952.3|470
1725365100000|2024-09-03 12:05:00|8983.8|8973.8|8996.3|8986.3|8996.6|8986.6|8983|8973|338
1725365400000|2024-09-03 12:10:00|8996.5|8986.5|9022.5|9012.5|9022.5|9012.5|8995.9|8985.9|452
1725365700000|2024-09-03 12:15:00|9022.3|9012.3|9021.3|9011.3|9026.8|9016.8|9015.4|9005.4|334
1725366000000|2024-09-03 12:20:00|9021|9011|9019.3|9009.3|9021|9011|9015.5|9005.5|275
1725366300000|2024-09-03 12:25:00|9019.5|9009.5|9016|9006|9020.3|9010.3|9013.6|9003.6|248
1725366600000|2024-09-03 12:30:00|9015.8|9005.8|9027.5|9017.5|9027.8|9017.8|9014.5|9004.5|276
1725366900000|2024-09-03 12:35:00|9027.8|9017.8|9027.4|9017.4|9032.8|9022.8|9027.4|9017.4|250
1725367200000|2024-09-03 12:40:00|9026.9|9016.9|9036.8|9026.8|9039.5|9029.5|9026|9016|255
1725367500000|2024-09-03 12:45:00|9036.5|9026.5|9029.3|9019.3|9036.9|9026.9|9027.8|9017.8|226
1725367800000|2024-09-03 12:50:00|9029|9019|9031|9021|9031|9021|9024.1|9014.1|258
1725368100000|2024-09-03 12:55:00|9030.8|9020.8|9027.1|9017.1|9033.8|9023.8|9023.6|9013.6|287
1725368400000|2024-09-03 13:00:00|9027|9017|9012|9002|9037.4|9027.4|9003.3|8993.3|787
1725368700000|2024-09-03 13:05:00|9012.3|9002.3|9021.3|9011.3|9025.8|9015.8|9011|9001|653
1725369000000|2024-09-03 13:10:00|9021|9011|9018.6|9008.6|9026.8|9016.8|9015.5|9005.5|568
1725369300000|2024-09-03 13:15:00|9018.5|9008.5|9007.3|8997.3|9023.8|9013.8|9007.1|8997.1|510
1725369600000|2024-09-03 13:20:00|9006.9|8996.9|9005.9|8995.9|9009.3|8999.3|9000.3|8990.3|524
1725369900000|2024-09-03 13:25:00|9005.8|8995.8|9011.3|9001.3|9014.6|9004.6|9004|8994|508
1725370200000|2024-09-03 13:30:00|9011.5|9001.5|8997.4|8987.4|9014.8|9004.8|8996.3|8986.3|572
1725370500000|2024-09-03 13:35:00|8997.8|8987.8|8973|8963|9000.6|8990.6|8969.4|8959.4|689
1725370800000|2024-09-03 13:40:00|8972.5|8962.5|8969|8959|8975.4|8965.4|8961.8|8951.8|625
1725371100000|2024-09-03 13:45:00|8969.1|8959.1|8961.8|8951.8|8973.8|8963.8|8958.3|8948.3|629
1725371400000|2024-09-03 13:50:00|8961|8951|8960.1|8950.1|8967|8957|8955.6|8945.6|541
1725371700000|2024-09-03 13:55:00|8960.3|8950.3|8950.5|8940.5|8962.9|8952.9|8938.3|8928.3|415
1725372000000|2024-09-03 14:00:00|8951.1|8941.1|8951.3|8941.3|8961.1|8951.1|8933.1|8923.1|744
1725372300000|2024-09-03 14:05:00|8951.5|8941.5|8947.6|8937.6|8951.8|8941.8|8935.8|8925.8|689
1725372600000|2024-09-03 14:10:00|8948|8938|8947.8|8937.8|8959.8|8949.8|8944.3|8934.3|646
1725372900000|2024-09-03 14:15:00|8947.5|8937.5|8938.8|8928.8|8953.5|8943.5|8936.5|8926.5|535
1725373200000|2024-09-03 14:20:00|8938.6|8928.6|8934.4|8924.4|8945.6|8935.6|8934|8924|500
1725373500000|2024-09-03 14:25:00|8934|8924|8937.8|8927.8|8943.6|8933.6|8933.3|8923.3|469
1725373800000|2024-09-03 14:30:00|8937.5|8927.5|8947.3|8937.3|8954.1|8944.1|8935.3|8925.3|508
1725374100000|2024-09-03 14:35:00|8947|8937|8966.5|8956.5|8967|8957|8940.9|8930.9|506
1725374400000|2024-09-03 14:40:00|8966.8|8956.8|8968|8958|8971.6|8961.6|8963.5|8953.5|426
1725374700000|2024-09-03 14:45:00|8968.3|8958.3|8967.8|8957.8|8977.5|8967.5|8967|8957|497
1725375000000|2024-09-03 14:50:00|8968|8958|8957.8|8947.8|8968|8958|8952.8|8942.8|499
1725375300000|2024-09-03 14:55:00|8958.3|8948.3|8953.5|8943.5|8960.4|8950.4|8946.8|8936.8|467
1725375600000|2024-09-03 15:00:00|8953.8|8943.8|8951.8|8941.8|8962.8|8952.8|8947.3|8937.3|448
1725375900000|2024-09-03 15:05:00|8952|8942|8965.3|8955.3|8968|8958|8946.5|8936.5|440
1725376200000|2024-09-03 15:10:00|8965.4|8955.4|8974.5|8964.5|8976.5|8966.5|8964.8|8954.8|421
1725376500000|2024-09-03 15:15:00|8974.9|8964.9|8974.3|8964.3|8985.9|8975.9|8973|8963|422
1725376800000|2024-09-03 15:20:00|8974.4|8964.4|8968.3|8958.3|8979.8|8969.8|8967.8|8957.8|397
1725377100000|2024-09-03 15:25:00|8969.8|8959.8|8966.9|8956.9|8972|8962|8961.5|8951.5|343
1725377400000|2024-09-03 15:30:00|8967|8957|8966.3|8956.3|8978.3|8968.3|8962.4|8952.4|335
1725377700000|2024-09-03 15:35:00|8966.5|8956.5|8967.5|8957.5|8974.3|8964.3|8960|8950|394
1725378000000|2024-09-03 15:40:00|8967.3|8957.3|8961.3|8951.3|8967.5|8957.5|8959.1|8949.1|365
1725378300000|2024-09-03 15:45:00|8961|8951|8955.5|8945.5|8962.9|8952.9|8954.8|8944.8|350
1725378600000|2024-09-03 15:50:00|8955.3|8945.3|8981.3|8971.3|8982.1|8972.1|8955.3|8945.3|409
1725378900000|2024-09-03 15:55:00|8981.1|8971.1|8987.5|8977.5|8992.5|8982.5|8978.9|8968.9|336
1725379200000|2024-09-03 16:00:00|8987.8|8977.8|8989.5|8979.5|8992.6|8982.6|8984.8|8974.8|214
1725379500000|2024-09-03 16:05:00|8989.8|8979.8|8991|8981|8995.5|8985.5|8986.8|8976.8|223
1725379800000|2024-09-03 16:10:00|8991.3|8981.3|9001.3|8991.3|9003.8|8993.8|8991|8981|230
1725380100000|2024-09-03 16:15:00|9001.5|8991.5|8995.4|8985.4|9003.8|8993.8|8991.8|8981.8|159
1725380400000|2024-09-03 16:20:00|8995.3|8985.3|8989.1|8979.1|8995.5|8985.5|8989.1|8979.1|145
1725380700000|2024-09-03 16:25:00|8989.3|8979.3|8989.3|8979.3|8993.5|8983.5|8987.6|8977.6|134
1725381000000|2024-09-03 16:30:00|8989.6|8979.6|8993.8|8983.8|9002.8|8992.8|8989.6|8979.6|219
1725381300000|2024-09-03 16:35:00|8993.9|8983.9|9000.3|8990.3|9001.5|8991.5|8992.3|8982.3|170
1725381600000|2024-09-03 16:40:00|9000.6|8990.6|8996.5|8986.5|9002.5|8992.5|8994|8984|129
1725381900000|2024-09-03 16:45:00|8996.8|8986.8|8993|8983|8996.8|8986.8|8991|8981|174
1725382200000|2024-09-03 16:50:00|8993.3|8983.3|8990.8|8980.8|8999.3|8989.3|8989.1|8979.1|175
1725382500000|2024-09-03 16:55:00|8990.5|8980.5|8996|8986|8997.3|8987.3|8985.9|8975.9|234
1725382800000|2024-09-03 17:00:00|8995.9|8985.9|8989.4|8979.4|9000.6|8990.6|8989|8979|117
1725383100000|2024-09-03 17:05:00|8989.3|8979.3|8996.3|8986.3|8999.1|8989.1|8987.8|8977.8|94
1725383400000|2024-09-03 17:10:00|8996|8986|8990.6|8980.6|8996|8986|8989.4|8979.4|95
1725383700000|2024-09-03 17:15:00|8991|8981|8995.5|8985.5|8996.3|8986.3|8991|8981|89
1725384000000|2024-09-03 17:20:00|8995.8|8985.8|8999.1|8989.1|9000.6|8990.6|8994.4|8984.4|80
1725384300000|2024-09-03 17:25:00|8998.8|8988.8|8996.4|8986.4|8999.6|8989.6|8996.4|8986.4|52
1725384600000|2024-09-03 17:30:00|8996.5|8986.5|8995.9|8985.9|9000.6|8990.6|8994.6|8984.6|88
1725384900000|2024-09-03 17:35:00|8996|8986|9001.3|8991.3|9001.3|8991.3|8996|8986|85
1725385200000|2024-09-03 17:40:00|9001|8991|9001|8991|9002.4|8992.4|9000|8990|56
1725385500000|2024-09-03 17:45:00|9000.6|8990.6|8996.5|8986.5|9000.8|8990.8|8995.1|8985.1|89
1725385800000|2024-09-03 17:50:00|8996.8|8986.8|8996.1|8986.1|8997.3|8987.3|8992.4|8982.4|104
1725386100000|2024-09-03 17:55:00|8996.6|8986.6|8999.4|8977.4|9002.9|8986.6|8996.6|8976.6|15
1725408000000|2024-09-04 00:00:00|9009.4|8989.4|9005.5|8995.5|9009.4|8996.3|8999.3|8984.4|104
1725408300000|2024-09-04 00:05:00|9005.8|8995.8|9002|8992|9005.8|8995.8|8998.8|8988.8|92
1725408600000|2024-09-04 00:10:00|9001.6|8991.6|8999.1|8989.1|9001.6|8991.6|8993.9|8983.9|86
1725408900000|2024-09-04 00:15:00|8998.9|8988.9|9003.5|8993.5|9003.8|8993.8|8998.9|8988.9|95
1725409200000|2024-09-04 00:20:00|9003.8|8993.8|9008|8998|9010.1|9000.1|9000.8|8990.8|79
1725409500000|2024-09-04 00:25:00|9007.8|8997.8|9003.4|8993.4|9007.8|8997.8|9002.1|8992.1|73
1725409800000|2024-09-04 00:30:00|9003.8|8993.8|9003.4|8993.4|9005.6|8995.6|9001.1|8991.1|112
1725410100000|2024-09-04 00:35:00|9003.5|8993.5|9001.4|8991.4|9005.4|8995.4|8999.4|8989.4|139
1725410400000|2024-09-04 00:40:00|9001.6|8991.6|9000.9|8990.9|9003.9|8993.9|8997.6|8987.6|149
1725410700000|2024-09-04 00:45:00|9000.6|8990.6|9007|8997|9007|8997|8997.4|8987.4|89
1725411000000|2024-09-04 00:50:00|9006.8|8996.8|9003.8|8993.8|9009.9|8999.9|9001.6|8991.6|106
1725411300000|2024-09-04 00:55:00|9003.9|8993.9|9009.3|8989.3|9013|8996.6|9000.9|8989|185
1725411600000|2024-09-04 01:00:00|9008.8|8988.8|8985.4|8975.4|9008.8|8988.8|8981.4|8971.4|423
1725411900000|2024-09-04 01:05:00|8985.8|8975.8|8980.6|8970.6|8991.3|8981.3|8979.6|8964.8|343
1725412200000|2024-09-04 01:10:00|8980.5|8970.5|8986|8976|8987.6|8977.6|8976.4|8966.4|321
1725412500000|2024-09-04 01:15:00|8986.4|8976.4|8993.4|8983.4|8994.6|8984.6|8981.9|8971.9|294
1725412800000|2024-09-04 01:20:00|8992.9|8982.9|8981.1|8971.1|8993.6|8983.6|8977.4|8967.4|361
1725413100000|2024-09-04 01:25:00|8980.9|8970.9|8994|8984|8995.1|8985.1|8979.1|8969.1|282
1725413400000|2024-09-04 01:30:00|8994.4|8984.4|8989.4|8979.4|9003.8|8993.8|8988.1|8978.1|486
1725413700000|2024-09-04 01:35:00|8989.3|8979.3|9002.9|8992.9|9004.1|8994.1|8987|8977|434
1725414000000|2024-09-04 01:40:00|9002.8|8992.8|9005.4|8995.4|9010.3|9000.3|8999.6|8989.6|317
1725414300000|2024-09-04 01:45:00|9005.6|8995.6|9002.4|8992.4|9009.5|8999.5|9002.4|8992.4|306
1725414600000|2024-09-04 01:50:00|9002.6|8992.6|8995.4|8985.4|9003.9|8993.9|8990.6|8980.6|314
1725414900000|2024-09-04 01:55:00|8995.6|8985.6|8994.4|8984.4|9000.9|8990.9|8993.4|8983.4|299
1725415200000|2024-09-04 02:00:00|8994.6|8984.6|8998|8988|8998.1|8988.1|8989.9|8979.9|294
1725415500000|2024-09-04 02:05:00|8998.1|8988.1|8983.6|8973.6|8998.1|8988.1|8977.5|8967.5|332
1725415800000|2024-09-04 02:10:00|8983.9|8973.9|8988.1|8978.1|8989.4|8979.4|8982.6|8972.6|287
1725416100000|2024-09-04 02:15:00|8987.9|8977.9|8987.1|8977.1|8989.6|8979.6|8986.6|8976.6|79
1725416400000|2024-09-04 02:20:00|8987.4|8977.4|8988.6|8978.6|8989.1|8979.1|8986.5|8976.5|63
1725416700000|2024-09-04 02:25:00|8988.8|8978.8|8990|8980|8991.8|8981.8|8988.4|8978.4|107
1725417000000|2024-09-04 02:30:00|8990.1|8980.1|8999|8989|9001.4|8991.4|8988.9|8978.9|307
1725417300000|2024-09-04 02:35:00|8998.5|8988.5|9013.4|9003.4|9017.9|9007.9|8997.1|8987.1|297
1725417600000|2024-09-04 02:40:00|9013.6|9003.6|9010.1|9000.1|9018.1|9008.1|9004.9|8994.9|298
1725417900000|2024-09-04 02:45:00|9009.8|8999.8|9007.5|8997.5|9013.9|9003.9|9004.5|8994.5|255
1725418200000|2024-09-04 02:50:00|9007.3|8997.3|9008.4|8998.4|9011|9001|8998.6|8988.6|285
1725418500000|2024-09-04 02:55:00|9008.6|8998.6|9017|9007|9017.5|9007.5|9007.6|8997.6|271
1725418800000|2024-09-04 03:00:00|9016.6|9006.6|9022.1|9012.1|9027.9|9017.9|9014.4|9004.4|375
1725419100000|2024-09-04 03:05:00|9022|9012|9013.9|9003.9|9023.8|9013.8|9012.9|9002.9|317
1725419400000|2024-09-04 03:10:00|9014.1|9004.1|9018.9|9008.9|9021.4|9011.4|9014|9004|204
1725419700000|2024-09-04 03:15:00|9018.6|9008.6|9019.4|9009.4|9021.5|9011.5|9013.1|9003.1|204
1725420000000|2024-09-04 03:20:00|9019.6|9009.6|9012.3|9002.3|9020.9|9010.9|9011.9|9001.9|185
1725420300000|2024-09-04 03:25:00|9011.9|9001.9|9009.8|8989.8|9012|9001.9|9005.3|8989.3|211
1725420600000|2024-09-04 03:30:00|9009.3|8989.3|9002.8|8992.8|9010.8|8994|8999.9|8989|73
1725420900000|2024-09-04 03:35:00|9002.4|8992.4|8998.9|8988.9|9002.4|8992.4|8997.1|8987.1|89
1725421200000|2024-09-04 03:40:00|8999.1|8989.1|9001.1|8991.1|9001.9|8991.9|8997.9|8987.9|85
1725421500000|2024-09-04 03:45:00|9001.4|8991.4|9002.6|8992.6|9004.1|8994.1|9001.3|8991.3|68
1725421800000|2024-09-04 03:50:00|9002.5|8992.5|9002.1|8992.1|9003.6|8993.6|9001.6|8991.6|53
1725422100000|2024-09-04 03:55:00|9002.4|8992.4|9002.5|8992.5|9004.4|8994.4|9000.4|8990.4|88
1725422400000|2024-09-04 04:00:00|9002.6|8992.6|9001.1|8991.1|9004.4|8994.4|9001|8991|64
1725422700000|2024-09-04 04:05:00|9001.3|8991.3|9003.4|8993.4|9003.4|8993.4|8999.6|8989.6|64
1725423000000|2024-09-04 04:10:00|9003.1|8993.1|9002.6|8992.6|9003.1|8993.1|9000.4|8990.4|40
1725423300000|2024-09-04 04:15:00|9002.9|8992.9|9000.6|8990.6|9002.9|8992.9|9000|8990|42
1725423600000|2024-09-04 04:20:00|9000.8|8990.8|8999.4|8989.4|9002.1|8992.1|8999.4|8989.4|40
1725423900000|2024-09-04 04:25:00|8999.1|8989.1|8995.4|8985.4|8999.1|8989.1|8994.9|8984.9|35
1725424200000|2024-09-04 04:30:00|8995.3|8985.3|8994.3|8984.3|8995.8|8985.8|8993|8983|37
1725424500000|2024-09-04 04:35:00|8994.6|8984.6|8997.3|8987.3|8997.3|8987.3|8994.6|8984.6|45
1725424800000|2024-09-04 04:40:00|8996.9|8986.9|8998.8|8988.8|9000|8990|8995.9|8985.9|76
1725425100000|2024-09-04 04:45:00|8998.4|8988.4|8994|8984|8999.4|8989.4|8994|8984|50
1725425400000|2024-09-04 04:50:00|8993.8|8983.8|8993.6|8983.6|8994.3|8984.3|8991.6|8981.6|40
1725425700000|2024-09-04 04:55:00|8993.8|8983.8|8996.4|8986.4|8996.6|8986.6|8993.5|8983.5|71
1725426000000|2024-09-04 05:00:00|8995.9|8985.9|8993.5|8983.5|8995.9|8985.9|8991.6|8981.6|93
1725426300000|2024-09-04 05:05:00|8993.1|8983.1|8991.1|8981.1|8996.1|8986.1|8989.6|8979.6|83
1725426600000|2024-09-04 05:10:00|8990.9|8980.9|8990.1|8980.1|8990.9|8980.9|8988.1|8978.1|53
1725426900000|2024-09-04 05:15:00|8989.9|8979.9|8991.6|8981.6|8992.5|8982.5|8988.4|8978.4|72
1725427200000|2024-09-04 05:20:00|8991.4|8981.4|8993.9|8983.9|8994.6|8984.6|8990.9|8980.9|86
1725427500000|2024-09-04 05:25:00|8994.1|8984.1|9005.8|8985.8|9006.5|8988.3|8994.1|8983|70
1725427800000|2024-09-04 05:30:00|9005.3|8985.3|8987|8977|9005.3|8985.3|8982|8967.8|404
1725428100000|2024-09-04 05:35:00|8987.3|8977.3|8985|8975|8989.5|8979.5|8982.9|8972.9|301
1725428400000|2024-09-04 05:40:00|8984.6|8974.6|8982.3|8972.3|8987.6|8977.6|8978.5|8968.5|284
1725428700000|2024-09-04 05:45:00|8982.1|8972.1|8972.6|8962.6|8984|8974|8972.3|8962.3|289
1725429000000|2024-09-04 05:50:00|8972.4|8962.4|8975.3|8965.3|8977.5|8967.5|8970.9|8960.9|233
1725429300000|2024-09-04 05:55:00|8975|8965|8973.6|8963.6|8976.6|8966.6|8970.9|8960.9|286
1725429600000|2024-09-04 06:00:00|8973.9|8963.9|8964.9|8954.9|8974.1|8964.1|8964.3|8954.3|332
1725429900000|2024-09-04 06:05:00|8966.1|8956.1|8959.9|8949.9|8969|8959|8957.3|8947.3|309
1725430200000|2024-09-04 06:10:00|8959.6|8949.6|8958.5|8948.5|8963.6|8953.6|8956.6|8946.6|265
1725430500000|2024-09-04 06:15:00|8958|8948|8950.6|8940.6|8962.6|8952.6|8950|8940|262
1725430800000|2024-09-04 06:20:00|8950.4|8940.4|8955.4|8945.4|8957.5|8947.5|8947.8|8937.8|264
1725431100000|2024-09-04 06:25:00|8954.9|8944.9|8953.3|8943.3|8956.5|8946.5|8950.9|8940.9|247
1725431400000|2024-09-04 06:30:00|8953.1|8943.1|8945.5|8935.5|8953.3|8943.3|8937.4|8927.4|377
1725431700000|2024-09-04 06:35:00|8945.4|8935.4|8947.9|8937.9|8950.9|8940.9|8943.5|8933.5|290
1725432000000|2024-09-04 06:40:00|8948.1|8938.1|8952|8942|8954.6|8944.6|8947.6|8937.6|301
1725432300000|2024-09-04 06:45:00|8952.1|8942.1|8948.6|8938.6|8956.9|8946.9|8947.4|8937.4|310
1725432600000|2024-09-04 06:50:00|8948.4|8938.4|8952.9|8942.9|8955.6|8945.6|8948.1|8938.1|275
1725432900000|2024-09-04 06:55:00|8952.8|8942.8|8950.4|8930.4|8956.4|8944.4|8946.6|8930.1|362
1725433200000|2024-09-04 07:00:00|8950.1|8930.1|8959.4|8949.4|8959.8|8949.8|8931.9|8921.9|379
1725433500000|2024-09-04 07:05:00|8959.3|8949.3|8960.5|8950.5|8972.3|8962.3|8958.4|8948.4|331
1725433800000|2024-09-04 07:10:00|8961.1|8951.1|8967.8|8957.8|8967.9|8957.9|8952.3|8942.3|229
1725434100000|2024-09-04 07:15:00|8968|8958|8962|8952|8974.5|8964.5|8959.8|8949.8|246
1725434400000|2024-09-04 07:20:00|8961.8|8951.8|8966.3|8956.3|8970.6|8960.6|8960.1|8950.1|243
1725434700000|2024-09-04 07:25:00|8966.4|8956.4|8954|8944|8968.6|8958.6|8951.3|8941.3|250
1725435000000|2024-09-04 07:30:00|8954.3|8944.3|8955.5|8945.5|8964.5|8954.5|8949|8939|267
1725435300000|2024-09-04 07:35:00|8955.6|8945.6|8947.8|8937.8|8957|8947|8946.6|8936.6|251
1725435600000|2024-09-04 07:40:00|8949|8939|8949.8|8939.8|8954.8|8944.8|8946.5|8936.5|177
1725435900000|2024-09-04 07:45:00|8949.5|8939.5|8958.4|8948.4|8960.8|8950.8|8943.4|8933.4|236
1725436200000|2024-09-04 07:50:00|8958.3|8948.3|8943.5|8933.5|8959.8|8949.8|8940.4|8930.4|309
1725436500000|2024-09-04 07:55:00|8943.8|8933.8|8942.9|8932.9|8947|8937|8940.5|8930.5|221
1725436800000|2024-09-04 08:00:00|8942.6|8932.6|8932.4|8922.4|8952.4|8942.4|8930.4|8920.4|374
1725437100000|2024-09-04 08:05:00|8932.6|8922.6|8918.5|8908.5|8932.6|8922.6|8916.3|8906.3|329
1725437400000|2024-09-04 08:10:00|8921.3|8911.3|8906.9|8896.9|8925.8|8915.8|8906.1|8896.1|259
1725437700000|2024-09-04 08:15:00|8907.1|8897.1|8926.5|8916.5|8926.8|8916.8|8905.8|8895.8|255
1725438000000|2024-09-04 08:20:00|8927.5|8917.5|8911.6|8901.6|8928.8|8918.8|8910.5|8900.5|233
1725438300000|2024-09-04 08:25:00|8911.4|8901.4|8912.8|8902.8|8916.3|8906.3|8906.3|8896.3|261
1725438600000|2024-09-04 08:30:00|8913|8903|8936.8|8926.8|8946|8936|8912.8|8902.8|468
1725438900000|2024-09-04 08:35:00|8937.3|8927.3|8910.9|8900.9|8937.3|8927.3|8907.4|8897.4|278
1725439200000|2024-09-04 08:40:00|8911.1|8901.1|8914.5|8904.5|8917|8907|8905.4|8895.4|257
1725439500000|2024-09-04 08:45:00|8914.3|8904.3|8908|8898|8917.3|8907.3|8908|8898|194
1725439800000|2024-09-04 08:50:00|8907.8|8897.8|8913.5|8903.5|8915.5|8905.5|8905.5|8895.5|232
1725440100000|2024-09-04 08:55:00|8914.1|8904.1|8910.5|8900.5|8914.3|8904.3|8905.9|8895.9|206
1725440400000|2024-09-04 09:00:00|8910.8|8900.8|8917.6|8907.6|8923.9|8913.9|8910.4|8900.4|259
1725440700000|2024-09-04 09:05:00|8917.3|8907.3|8922.4|8912.4|8924.9|8914.9|8917.1|8907.1|215
1725441000000|2024-09-04 09:10:00|8922.6|8912.6|8921.8|8911.8|8924.8|8914.8|8919.8|8909.8|160
1725441300000|2024-09-04 09:15:00|8922|8912|8930|8920|8933|8923|8921.4|8911.4|166
1725441600000|2024-09-04 09:20:00|8929.8|8919.8|8930.5|8920.5|8932.8|8922.8|8928.8|8918.8|198
1725441900000|2024-09-04 09:25:00|8930.3|8920.3|8930.1|8920.1|8934.3|8924.3|8926.8|8916.8|188
1725442200000|2024-09-04 09:30:00|8929.9|8919.9|8932.5|8922.5|8933.8|8923.8|8928.5|8918.5|178
1725442500000|2024-09-04 09:35:00|8932.3|8922.3|8933.5|8923.5|8934.3|8924.3|8928.8|8918.8|161
1725442800000|2024-09-04 09:40:00|8933.8|8923.8|8935.5|8925.5|8942.1|8932.1|8933.8|8923.8|159
1725443100000|2024-09-04 09:45:00|8935.8|8925.8|8937.4|8927.4|8940.6|8930.6|8934.9|8924.9|175
1725443400000|2024-09-04 09:50:00|8937.1|8927.1|8939.6|8929.6|8942.3|8932.3|8933.9|8923.9|183
1725443700000|2024-09-04 09:55:00|8939.8|8929.8|8932.6|8922.6|8943.3|8933.3|8932.6|8922.6|203
1725444000000|2024-09-04 10:00:00|8932.3|8922.3|8934.3|8924.3|8934.8|8924.8|8921.5|8911.5|196
1725444300000|2024-09-04 10:05:00|8934.4|8924.4|8933.4|8923.4|8944.4|8934.4|8933.4|8923.4|196
1725444600000|2024-09-04 10:10:00|8933.5|8923.5|8937|8927|8939.1|8929.1|8930.1|8920.1|190
1725444900000|2024-09-04 10:15:00|8937.3|8927.3|8948.9|8938.9|8950.6|8940.6|8934.9|8924.9|190
1725445200000|2024-09-04 10:20:00|8949|8939|8959.4|8949.4|8959.9|8949.9|8948|8938|176
1725445500000|2024-09-04 10:25:00|8959.6|8949.6|8959.4|8949.4|8964.9|8954.9|8956.8|8946.8|237
1725445800000|2024-09-04 10:30:00|8959.5|8949.5|8971.8|8961.8|8972|8962|8959.5|8949.5|227
1725446100000|2024-09-04 10:35:00|8971.5|8961.5|8973.8|8963.8|8976.4|8966.4|8967.9|8957.9|175
1725446400000|2024-09-04 10:40:00|8973.9|8963.9|8974.3|8964.3|8978.8|8968.8|8973.4|8963.4|157
1725446700000|2024-09-04 10:45:00|8974|8964|8975.4|8965.4|8977.9|8967.9|8966.9|8956.9|153
1725447000000|2024-09-04 10:50:00|8975.3|8965.3|8977.5|8967.5|8977.8|8967.8|8972.9|8962.9|143
1725447300000|2024-09-04 10:55:00|8977.4|8967.4|8975.3|8965.3|8977.5|8967.5|8971|8961|146
1725447600000|2024-09-04 11:00:00|8975|8965|8963|8953|8989.9|8979.9|8963|8953|243
1725447900000|2024-09-04 11:05:00|8963.3|8953.3|8965|8955|8968.3|8958.3|8961.9|8951.9|166
1725448200000|2024-09-04 11:10:00|8964.8|8954.8|8965.3|8955.3|8968.6|8958.6|8963.8|8953.8|141
1725448500000|2024-09-04 11:15:00|8965|8955|8953|8943|8965|8955|8951.9|8941.9|149
1725448800000|2024-09-04 11:20:00|8952.9|8942.9|8952.4|8942.4|8957.4|8947.4|8947.5|8937.5|240
1725449100000|2024-09-04 11:25:00|8952.6|8942.6|8955|8945|8956.3|8946.3|8948|8938|142
1725449400000|2024-09-04 11:30:00|8954.8|8944.8|8962|8952|8963|8953|8952.9|8942.9|172
1725449700000|2024-09-04 11:35:00|8962.3|8952.3|8957|8947|8962.4|8952.4|8951.5|8941.5|202
1725450000000|2024-09-04 11:40:00|8956.8|8946.8|8949.5|8939.5|8956.8|8946.8|8949|8939|135
1725450300000|2024-09-04 11:45:00|8949.3|8939.3|8946|8936|8949.6|8939.6|8944.5|8934.5|150
1725450600000|2024-09-04 11:50:00|8945.5|8935.5|8943|8933|8949.8|8939.8|8942|8932|145
1725450900000|2024-09-04 11:55:00|8943.1|8933.1|8956.6|8946.6|8956.8|8946.8|8943.1|8933.1|133
1725451200000|2024-09-04 12:00:00|8956.5|8946.5|8944.5|8934.5|8956.5|8946.5|8942.6|8932.6|272
1725451500000|2024-09-04 12:05:00|8944.3|8934.3|8962.5|8952.5|8962.8|8952.8|8944|8934|267
1725451800000|2024-09-04 12:10:00|8961|8951|8968.3|8958.3|8969.3|8959.3|8955|8945|286
1725452100000|2024-09-04 12:15:00|8968|8958|8965.5|8955.5|8973.1|8963.1|8964.8|8954.8|210
1725452400000|2024-09-04 12:20:00|8965.8|8955.8|8959.3|8949.3|8965.8|8955.8|8958|8948|208
1725452700000|2024-09-04 12:25:00|8959.5|8949.5|8960.8|8950.8|8961.5|8951.5|8956.9|8946.9|161
1725453000000|2024-09-04 12:30:00|8960.5|8950.5|8970.8|8960.8|8972.6|8962.6|8960|8950|225
1725453300000|2024-09-04 12:35:00|8971.1|8961.1|8968.8|8958.8|8972|8962|8962.9|8952.9|234
1725453600000|2024-09-04 12:40:00|8968.5|8958.5|8975.8|8965.8|8975.8|8965.8|8963.8|8953.8|217
1725453900000|2024-09-04 12:45:00|8976|8966|8971.3|8961.3|8976.4|8966.4|8965.1|8955.1|268
1725454200000|2024-09-04 12:50:00|8971.5|8961.5|8970.3|8960.3|8975.8|8965.8|8968.3|8958.3|178
1725454500000|2024-09-04 12:55:00|8970|8960|8977.8|8967.8|8977.8|8967.8|8968.5|8958.5|227
1725454800000|2024-09-04 13:00:00|8977.5|8967.5|8998.5|8988.5|9010.4|9000.4|8976.5|8966.5|680
1725455100000|2024-09-04 13:05:00|8997.8|8987.8|8987.3|8977.3|9004.6|8994.6|8986.8|8976.8|535
1725455400000|2024-09-04 13:10:00|8987|8977|8986.4|8976.4|8991.5|8981.5|8985.1|8975.1|423
1725455700000|2024-09-04 13:15:00|8986.5|8976.5|8994.3|8984.3|9001.5|8991.5|8982.9|8972.9|415
1725456000000|2024-09-04 13:20:00|8994.5|8984.5|8985.5|8975.5|8994.5|8984.5|8977.9|8967.9|391
1725456300000|2024-09-04 13:25:00|8985|8975|8978.5|8968.5|8985.8|8975.8|8976.9|8966.9|363
1725456600000|2024-09-04 13:30:00|8979.3|8969.3|8983|8973|8984.5|8974.5|8973.3|8963.3|484
1725456900000|2024-09-04 13:35:00|8983.3|8973.3|8976.3|8966.3|8988.3|8978.3|8976|8966|443
1725457200000|2024-09-04 13:40:00|8976.5|8966.5|8971.8|8961.8|8980.5|8970.5|8969.8|8959.8|365
1725457500000|2024-09-04 13:45:00|8971.5|8961.5|8973.5|8963.5|8976|8966|8967|8957|427
1725457800000|2024-09-04 13:50:00|8973.3|8963.3|8967.8|8957.8|8973.3|8963.3|8965.1|8955.1|383
1725458100000|2024-09-04 13:55:00|8967.9|8957.9|8975.3|8965.3|8977.5|8967.5|8966|8956|323
1725458400000|2024-09-04 14:00:00|8974.9|8964.9|8998.8|8988.8|9017.8|9007.8|8974.9|8964.9|768
1725458700000|2024-09-04 14:05:00|8998.6|8988.6|8990.9|8980.9|9001.8|8991.8|8986.4|8976.4|639
1725459000000|2024-09-04 14:10:00|8990.8|8980.8|8983.8|8973.8|8994.3|8984.3|8981.8|8971.8|524
1725459300000|2024-09-04 14:15:00|8984.1|8974.1|8984.8|8974.8|8989.8|8979.8|8975.8|8965.8|527
1725459600000|2024-09-04 14:20:00|8985|8975|9001.3|8991.3|9006.1|8996.1|8982.1|8972.1|516
1725459900000|2024-09-04 14:25:00|9001.5|8991.5|9002.3|8992.3|9003.8|8993.8|8995.5|8985.5|522
1725460200000|2024-09-04 14:30:00|9003.9|8993.9|9017|9007|9017|9007|9001|8991|530
1725460500000|2024-09-04 14:35:00|9017.3|9007.3|9021.8|9011.8|9027.4|9017.4|9011.8|9001.8|535
1725460800000|2024-09-04 14:40:00|9021.5|9011.5|9037|9027|9042.9|9032.9|9018.5|9008.5|577
1725461100000|2024-09-04 14:45:00|9037.3|9027.3|9026.5|9016.5|9038.3|9028.3|9022.4|9012.4|449
1725461400000|2024-09-04 14:50:00|9026.8|9016.8|9012.8|9002.8|9029.3|9019.3|9007.3|8997.3|419
1725461700000|2024-09-04 14:55:00|9013|9003|9012|9002|9013.5|9003.5|9007.3|8997.3|367
1725462000000|2024-09-04 15:00:00|9012.3|9002.3|9013.8|9003.8|9023.8|9013.8|9012.1|9002.1|369
1725462300000|2024-09-04 15:05:00|9014|9004|9004.8|8994.8|9014|9004|9003.3|8993.3|346
1725462600000|2024-09-04 15:10:00|9004.5|8994.5|9000|8990|9009.8|8999.8|8997.5|8987.5|328
1725462900000|2024-09-04 15:15:00|9000.5|8990.5|9001.3|8991.3|9003.4|8993.4|8993.5|8983.5|329
1725463200000|2024-09-04 15:20:00|9001.5|8991.5|8987.5|8977.5|9001.5|8991.5|8986|8976|351
1725463500000|2024-09-04 15:25:00|8987.8|8977.8|8977.8|8967.8|8987.8|8977.8|8977.5|8967.5|392
1725463800000|2024-09-04 15:30:00|8978|8968|8980.5|8970.5|8981.8|8971.8|8970.1|8960.1|344
1725464100000|2024-09-04 15:35:00|8980.8|8970.8|8974|8964|8984.1|8974.1|8971.1|8961.1|299
1725464400000|2024-09-04 15:40:00|8973.5|8963.5|8965|8955|8976.3|8966.3|8964.5|8954.5|330
1725464700000|2024-09-04 15:45:00|8964.9|8954.9|8964|8954|8969.4|8959.4|8959.3|8949.3|391
1725465000000|2024-09-04 15:50:00|8963.8|8953.8|8959.5|8949.5|8968.8|8958.8|8957.3|8947.3|345
1725465300000|2024-09-04 15:55:00|8959.3|8949.3|8961.8|8951.8|8965.4|8955.4|8956.8|8946.8|285
1725465600000|2024-09-04 16:00:00|8961.5|8951.5|8961.8|8951.8|8964.1|8954.1|8958.3|8948.3|249
1725465900000|2024-09-04 16:05:00|8962|8952|8971|8961|8971.5|8961.5|8962|8952|171
1725466200000|2024-09-04 16:10:00|8971.3|8961.3|8965.5|8955.5|8975.3|8965.3|8965.5|8955.5|242
1725466500000|2024-09-04 16:15:00|8965.8|8955.8|8969.8|8959.8|8970|8960|8962.5|8952.5|166
1725466800000|2024-09-04 16:20:00|8969.5|8959.5|8968.8|8958.8|8969.5|8959.5|8964.8|8954.8|128
1725467100000|2024-09-04 16:25:00|8969|8959|8972.8|8962.8|8972.8|8962.8|8968.3|8958.3|96
1725467400000|2024-09-04 16:30:00|8972.6|8962.6|8979|8969|8979.5|8969.5|8968.5|8958.5|174
1725467700000|2024-09-04 16:35:00|8978.8|8968.8|8977.8|8967.8|8981.8|8971.8|8972.5|8962.5|190
1725468000000|2024-09-04 16:40:00|8978|8968|8971|8961|8978.8|8968.8|8970.3|8960.3|162
1725468300000|2024-09-04 16:45:00|8971.3|8961.3|8971.8|8961.8|8976|8966|8970.3|8960.3|120
1725468600000|2024-09-04 16:50:00|8972|8962|8975.5|8965.5|8977.8|8967.8|8970|8960|163
1725468900000|2024-09-04 16:55:00|8975.8|8965.8|8974.9|8964.9|8978.3|8968.3|8972.3|8962.3|147
1725469200000|2024-09-04 17:00:00|8975.1|8965.1|8970.3|8960.3|8979.3|8969.3|8970.3|8960.3|114
1725469500000|2024-09-04 17:05:00|8970.4|8960.4|8976|8966|8976|8966|8970.4|8960.4|87
1725469800000|2024-09-04 17:10:00|8975.8|8965.8|8977|8967|8977.6|8967.6|8974|8964|97
1725470100000|2024-09-04 17:15:00|8976.9|8966.9|8975.8|8965.8|8977.3|8967.3|8973.5|8963.5|59
1725470400000|2024-09-04 17:20:00|8975.5|8965.5|8967|8957|8976|8966|8966.6|8956.6|57
1725470700000|2024-09-04 17:25:00|8967.3|8957.3|8963.3|8953.3|8967.5|8957.5|8963.3|8953.3|33
1725471000000|2024-09-04 17:30:00|8963|8953|8964.1|8954.1|8966|8956|8962.8|8952.8|73
1725471300000|2024-09-04 17:35:00|8963.8|8953.8|8963.5|8953.5|8964.4|8954.4|8963.3|8953.3|20
1725471600000|2024-09-04 17:40:00|8963.8|8953.8|8966.1|8956.1|8967.9|8957.9|8963|8953|47
1725471900000|2024-09-04 17:45:00|8966|8956|8971.6|8961.6|8971.6|8961.6|8966|8956|37
1725472200000|2024-09-04 17:50:00|8972|8962|8969.3|8959.3|8972|8962|8965.5|8955.5|107
1725472500000|2024-09-04 17:55:00|8969.6|8959.6|8976.4|8954.4|8976.4|8959.6|8969|8951.1|16
1725494400000|2024-09-05 00:00:00|8989.9|8969.9|8991.3|8981.3|8996.1|8982.4|8987.1|8969.6|61
1725494700000|2024-09-05 00:05:00|8991|8981|8990.9|8980.9|8992|8982|8986.8|8976.8|67
1725495000000|2024-09-05 00:10:00|8990.6|8980.6|8988.1|8978.1|8992.1|8982.1|8986.5|8976.5|83
1725495300000|2024-09-05 00:15:00|8987.9|8977.9|8987.6|8977.6|8989.1|8979.1|8986.8|8976.8|56
1725495600000|2024-09-05 00:20:00|8987.4|8977.4|8988.4|8978.4|8990.1|8980.1|8986.9|8976.9|46
1725495900000|2024-09-05 00:25:00|8988.1|8978.1|8986.4|8976.4|8989.4|8979.4|8984.6|8974.6|63
1725496200000|2024-09-05 00:30:00|8986.3|8976.3|8977.6|8967.6|8986.5|8976.5|8977.6|8967.6|68
1725496500000|2024-09-05 00:35:00|8977.3|8967.3|8980.9|8970.9|8981.6|8971.6|8975.4|8965.4|70
1725496800000|2024-09-05 00:40:00|8981|8971|8981.9|8971.9|8981.9|8971.9|8979.1|8969.1|70
1725497100000|2024-09-05 00:45:00|8982.1|8972.1|8986.1|8976.1|8986.6|8976.6|8982.1|8972.1|57
1725497400000|2024-09-05 00:50:00|8986.4|8976.4|8986|8976|8987.9|8977.9|8984.6|8974.6|78
1725497700000|2024-09-05 00:55:00|8986.4|8976.4|8993.5|8973.5|8993.5|8976.4|8983|8970|62
1725498000000|2024-09-05 01:00:00|8993|8973|8976.8|8966.8|9002|8982|8974.4|8964.4|368
1725498300000|2024-09-05 01:05:00|8976.4|8966.4|8978.3|8968.3|8980.9|8970.9|8975.6|8965.6|268
1725498600000|2024-09-05 01:10:00|8978|8968|8986.5|8976.5|8988.1|8978.1|8978|8968|273
1725498900000|2024-09-05 01:15:00|8986.3|8976.3|8994.9|8984.9|9001|8991|8984.4|8974.4|385
1725499200000|2024-09-05 01:20:00|8995.3|8985.3|9003.6|8993.6|9005.3|8995.3|8995.3|8985.3|250
1725499500000|2024-09-05 01:25:00|9003.4|8993.4|8994.1|8984.1|9005.6|8995.6|8991.1|8981.1|233
1725499800000|2024-09-05 01:30:00|8994.4|8984.4|9001.5|8991.5|9004.6|8994.6|8994.3|8984.3|394
1725500100000|2024-09-05 01:35:00|9001.1|8991.1|9005.9|8995.9|9007.6|8997.6|8993.6|8983.6|340
1725500400000|2024-09-05 01:40:00|9006.4|8996.4|9007.5|8997.5|9013|9003|9005.6|8995.6|395
1725500700000|2024-09-05 01:45:00|9007.8|8997.8|8994.1|8984.1|9008.5|8998.5|8993.9|8983.9|379
1725501000000|2024-09-05 01:50:00|8993.9|8983.9|8990.6|8980.6|8999.9|8989.9|8985.9|8975.9|425
1725501300000|2024-09-05 01:55:00|8990.4|8980.4|8989.9|8979.9|8993|8983|8986|8976|339
1725501600000|2024-09-05 02:00:00|8989.6|8979.6|8997.1|8987.1|9005.8|8995.8|8987.8|8977.8|356
1725501900000|2024-09-05 02:05:00|8997.4|8987.4|8994.1|8984.1|8999.3|8989.3|8993.4|8983.4|271
1725502200000|2024-09-05 02:10:00|8993.9|8983.9|8986.4|8976.4|8994.1|8984.1|8985.6|8975.6|338
1725502500000|2024-09-05 02:15:00|8986.6|8976.6|8985.5|8975.5|8990.9|8976.6|8979.4|8969.4|125
1725502800000|2024-09-05 02:20:00|8985.1|8975.1|8986.4|8976.4|8989.4|8979.4|8985.1|8975.1|121
1725503100000|2024-09-05 02:25:00|8986.6|8976.6|8993.1|8983.1|8993.1|8983.1|8986.5|8976.5|122
1725503400000|2024-09-05 02:30:00|8993.4|8983.4|9005.6|8995.6|9006|8996|8993.4|8983.4|361
1725503700000|2024-09-05 02:35:00|9005.4|8995.4|9008.4|8998.4|9012.6|9002.6|9003.3|8993.3|223
1725504000000|2024-09-05 02:40:00|9008.1|8998.1|9007.4|8997.4|9008.1|8998.1|9000.6|8990.6|186
1725504300000|2024-09-05 02:45:00|9007.1|8997.1|9009.1|8999.1|9009.1|8999.1|9002.4|8992.4|153
1725504600000|2024-09-05 02:50:00|9009.4|8999.4|9013.6|9003.6|9014.4|9004.4|9009|8999|166
1725504900000|2024-09-05 02:55:00|9013.4|9003.4|9008.1|8998.1|9013.4|9003.4|9007.3|8997.3|153
1725505200000|2024-09-05 03:00:00|9008|8998|9009.8|8999.8|9012.4|9002.4|9005.4|8995.4|175
1725505500000|2024-09-05 03:05:00|9009.9|8999.9|8999.6|8989.6|9012.6|9002.6|8999.4|8989.4|221
1725505800000|2024-09-05 03:10:00|8999.9|8989.9|8994.1|8984.1|9003.1|8993.1|8989.9|8979.9|245
1725506100000|2024-09-05 03:15:00|8994.4|8984.4|8991.5|8981.5|8994.4|8984.4|8984.1|8974.1|295
1725506400000|2024-09-05 03:20:00|8991.4|8981.4|8982.4|8972.4|8993.1|8983.1|8981.9|8971.9|267
1725506700000|2024-09-05 03:25:00|8982.8|8972.8|8979.8|8959.8|8983.5|8973.5|8973.6|8957.5|348
1725507000000|2024-09-05 03:30:00|8980.3|8960.3|8976.4|8966.4|8980.8|8968.5|8971.8|8958.5|95
1725507300000|2024-09-05 03:35:00|8975.4|8965.4|8966.9|8956.9|8975.9|8965.9|8966.9|8956.9|93
1725507600000|2024-09-05 03:40:00|8966.5|8956.5|8965.6|8955.6|8967.9|8957.9|8962|8952|94
1725507900000|2024-09-05 03:45:00|8965.4|8955.4|8962.8|8952.8|8965.4|8955.4|8959.1|8949.1|93
1725508200000|2024-09-05 03:50:00|8962.6|8952.6|8960.4|8950.4|8962.8|8952.8|8959|8949|52
1725508500000|2024-09-05 03:55:00|8960.6|8950.6|8957.1|8947.1|8961.6|8951.6|8957.1|8947.1|69
1725508800000|2024-09-05 04:00:00|8957.6|8947.6|8961.6|8951.6|8961.6|8951.6|8956.6|8946.6|45
1725509100000|2024-09-05 04:05:00|8961.4|8951.4|8961.4|8951.4|8962.4|8952.4|8960.4|8950.4|53
1725509400000|2024-09-05 04:10:00|8961.6|8951.6|8961.6|8951.6|8962.9|8952.9|8959.4|8949.4|29
1725509700000|2024-09-05 04:15:00|8961.8|8951.8|8962.8|8952.8|8963.4|8953.4|8960.6|8950.6|54
1725510000000|2024-09-05 04:20:00|8963|8953|8963.1|8953.1|8964.4|8954.4|8962.8|8952.8|48
1725510300000|2024-09-05 04:25:00|8962.9|8952.9|8961|8951|8963.5|8953.5|8961|8951|45
1725510600000|2024-09-05 04:30:00|8961.3|8951.3|8958.6|8948.6|8961.4|8951.4|8957|8947|68
1725510900000|2024-09-05 04:35:00|8958.9|8948.9|8956.6|8946.6|8959.9|8949.9|8956.3|8946.3|32
1725511200000|2024-09-05 04:40:00|8956.9|8946.9|8957.4|8947.4|8958.4|8948.4|8956.1|8946.1|55
1725511500000|2024-09-05 04:45:00|8957.1|8947.1|8953.3|8943.3|8957.1|8947.1|8951.3|8941.3|64
1725511800000|2024-09-05 04:50:00|8952.9|8942.9|8955.1|8945.1|8955.9|8945.9|8952.6|8942.6|67
1725512100000|2024-09-05 04:55:00|8954.9|8944.9|8955.8|8945.8|8957.5|8947.5|8954.9|8944.9|36
1725512400000|2024-09-05 05:00:00|8955.5|8945.5|8957.9|8947.9|8964|8954|8950.8|8940.8|116
1725512700000|2024-09-05 05:05:00|8958|8948|8961.1|8951.1|8962.3|8952.3|8957.9|8947.9|75
1725513000000|2024-09-05 05:10:00|8960.6|8950.6|8965.9|8955.9|8966.6|8956.6|8960.4|8950.4|93
1725513300000|2024-09-05 05:15:00|8965.6|8955.6|8963.4|8953.4|8968.6|8958.6|8961.4|8951.4|100
1725513600000|2024-09-05 05:20:00|8963.6|8953.6|8963.1|8953.1|8964.9|8954.9|8959.9|8949.9|123
1725513900000|2024-09-05 05:25:00|8962.9|8952.9|8967.5|8947.5|8968.5|8955.6|8958|8946.3|103
1725514200000|2024-09-05 05:30:00|8967|8947|8953.9|8943.9|8968.5|8949.4|8950.4|8940.4|438
1725514500000|2024-09-05 05:35:00|8953.6|8943.6|8960.9|8950.9|8966.1|8956.1|8952.9|8942.9|418
1725514800000|2024-09-05 05:40:00|8960.4|8950.4|8956.1|8946.1|8963.4|8953.4|8951.9|8941.9|311
1725515100000|2024-09-05 05:45:00|8956|8946|8957.5|8947.5|8959.5|8949.5|8949.6|8939.6|231
1725515400000|2024-09-05 05:50:00|8957.8|8947.8|8968.3|8958.3|8971.9|8961.9|8957.3|8947.3|355
1725515700000|2024-09-05 05:55:00|8968.4|8958.4|8972.6|8962.6|8974.4|8964.4|8966.1|8956.1|281
1725516000000|2024-09-05 06:00:00|8972.4|8962.4|8962.8|8952.8|8972.9|8962.9|8953.6|8943.6|352
1725516300000|2024-09-05 06:05:00|8963.6|8953.6|8967.3|8957.3|8968.9|8958.9|8956.6|8946.6|311
1725516600000|2024-09-05 06:10:00|8967.6|8957.6|8971.5|8961.5|8974.1|8964.1|8964.3|8954.3|343
1725516900000|2024-09-05 06:15:00|8971.4|8961.4|8972|8962|8973.4|8963.4|8966.4|8956.4|394
1725517200000|2024-09-05 06:20:00|8971.8|8961.8|8968.9|8958.9|8974.1|8964.1|8965.5|8955.5|329
1725517500000|2024-09-05 06:25:00|8969.1|8959.1|8977.3|8967.3|8984.6|8974.6|8969.1|8959.1|380
1725517800000|2024-09-05 06:30:00|8977|8967|8979|8969|8982.9|8972.9|8971.9|8961.9|394
1725518100000|2024-09-05 06:35:00|8979.4|8969.4|8971.5|8961.5|8980.1|8970.1|8970.8|8960.8|280
1725518400000|2024-09-05 06:40:00|8971.9|8961.9|8965.9|8955.9|8975.6|8965.6|8964.3|8954.3|238
1725518700000|2024-09-05 06:45:00|8965.6|8955.6|8959.9|8949.9|8965.6|8955.6|8956.3|8946.3|334
1725519000000|2024-09-05 06:50:00|8959.8|8949.8|8951.1|8941.1|8959.8|8949.8|8951.1|8941.1|367
1725519300000|2024-09-05 06:55:00|8951.4|8941.4|8935.9|8915.9|8953.5|8943.5|8935.9|8915.9|394
1725519600000|2024-09-05 07:00:00|8933.1|8913.1|8906.8|8896.8|8933.6|8913.6|8905|8895|377
1725519900000|2024-09-05 07:05:00|8906.5|8896.5|8913.3|8903.3|8913.5|8903.5|8896.1|8886.1|365
1725520200000|2024-09-05 07:10:00|8913.4|8903.4|8935|8925|8936.4|8926.4|8909.8|8899.8|262
1725520500000|2024-09-05 07:15:00|8935.1|8925.1|8918.3|8908.3|8941.1|8931.1|8917.5|8907.5|271
1725520800000|2024-09-05 07:20:00|8918.5|8908.5|8922|8912|8928.5|8918.5|8916.3|8906.3|267
1725521100000|2024-09-05 07:25:00|8922.3|8912.3|8929.8|8919.8|8930.9|8920.9|8922.1|8912.1|250
1725521400000|2024-09-05 07:30:00|8930|8920|8934.3|8924.3|8937.9|8927.9|8926.3|8916.3|255
1725521700000|2024-09-05 07:35:00|8934.5|8924.5|8949.1|8939.1|8949.3|8939.3|8934.5|8924.5|171
1725522000000|2024-09-05 07:40:00|8949.4|8939.4|8949.3|8939.3|8951.3|8941.3|8947.3|8937.3|159
1725522300000|2024-09-05 07:45:00|8949.5|8939.5|8953.8|8943.8|8958.4|8948.4|8948.3|8938.3|169
1725522600000|2024-09-05 07:50:00|8953.5|8943.5|8958.5|8948.5|8959.6|8949.6|8951.8|8941.8|159
1725522900000|2024-09-05 07:55:00|8958.6|8948.6|8960.6|8950.6|8966.5|8956.5|8957|8947|199
1725523200000|2024-09-05 08:00:00|8960.8|8950.8|9000|8990|9003.6|8993.6|8960.8|8950.8|476
1725523500000|2024-09-05 08:05:00|8999.8|8989.8|9013.5|9003.5|9015.8|9005.8|8995.4|8985.4|354
1725523800000|2024-09-05 08:10:00|9013.8|9003.8|9017.3|9007.3|9019|9009|9007|8997|287
1725524100000|2024-09-05 08:15:00|9017.5|9007.5|8999|8989|9019.5|9009.5|8992.8|8982.8|217
1725524400000|2024-09-05 08:20:00|8999.1|8989.1|8998.5|8988.5|9000.5|8990.5|8993.8|8983.8|241
1725524700000|2024-09-05 08:25:00|8998.6|8988.6|9017.5|9007.5|9027.5|9017.5|8998|8988|264
1725525000000|2024-09-05 08:30:00|9017.1|9007.1|9005.3|8995.3|9018|9008|9001.8|8991.8|227
1725525300000|2024-09-05 08:35:00|9005|8995|9017|9007|9020.9|9010.9|9002.5|8992.5|263
1725525600000|2024-09-05 08:40:00|9016.8|9006.8|9010.3|9000.3|9017.5|9007.5|9010|9000|233
1725525900000|2024-09-05 08:45:00|9010.5|9000.5|9009.6|8999.6|9017.6|9007.6|9009.4|8999.4|167
1725526200000|2024-09-05 08:50:00|9009.4|8999.4|9020.6|9010.6|9022|9012|9009.4|8999.4|127
1725526500000|2024-09-05 08:55:00|9020.5|9010.5|9015.4|9005.4|9020.5|9010.5|9013|9003|117
1725526800000|2024-09-05 09:00:00|9014.5|9004.5|9009|8999|9015.9|9005.9|9007.4|8997.4|165
1725527100000|2024-09-05 09:05:00|9008.8|8998.8|9008.8|8998.8|9012.4|9002.4|9007.4|8997.4|190
1725527400000|2024-09-05 09:10:00|9008.6|8998.6|9008|8998|9010.6|9000.6|9007.1|8997.1|169
1725527700000|2024-09-05 09:15:00|9007.8|8997.8|9006.3|8996.3|9011|9001|9005.1|8995.1|134
1725528000000|2024-09-05 09:20:00|9006.1|8996.1|9007.3|8997.3|9008.5|8998.5|9004.9|8994.9|120
1725528300000|2024-09-05 09:25:00|9007.1|8997.1|9006.6|8996.6|9009|8999|9005.1|8995.1|146
1725528600000|2024-09-05 09:30:00|9006.9|8996.9|9007.3|8997.3|9011.3|9001.3|9006.8|8996.8|108
1725528900000|2024-09-05 09:35:00|9007|8997|9010.5|9000.5|9011|9001|9003.4|8993.4|144
1725529200000|2024-09-05 09:40:00|9010.4|9000.4|9007.5|8997.5|9010.4|9000.4|9006.8|8996.8|107
1725529500000|2024-09-05 09:45:00|9007.8|8997.8|9008|8998|9008.8|8998.8|9003.6|8993.6|110
1725529800000|2024-09-05 09:50:00|9007.8|8997.8|9004.8|8994.8|9010.9|9000.9|9003.5|8993.5|143
1725530100000|2024-09-05 09:55:00|9004.5|8994.5|9008.8|8998.8|9009.4|8999.4|9004|8994|165
1725530400000|2024-09-05 10:00:00|9009|8999|9008|8998|9009|8999|9003.4|8993.4|122
1725530700000|2024-09-05 10:05:00|9007.8|8997.8|9006.8|8996.8|9009.6|8999.6|9004.5|8994.5|124
1725531000000|2024-09-05 10:10:00|9007|8997|9008.5|8998.5|9008.5|8998.5|9003.3|8993.3|131
1725531300000|2024-09-05 10:15:00|9008.3|8998.3|9005.5|8995.5|9008.8|8998.8|9000|8990|144
1725531600000|2024-09-05 10:20:00|9005.8|8995.8|9017.5|9007.5|9018.5|9008.5|9005.8|8995.8|142
1725531900000|2024-09-05 10:25:00|9017.3|9007.3|9023.9|9013.9|9024.4|9014.4|9016.4|9006.4|113
1725532200000|2024-09-05 10:30:00|9024|9014|9016.4|9006.4|9024.1|9014.1|9016.4|9006.4|102
1725532500000|2024-09-05 10:35:00|9017|9007|9013.1|9003.1|9017.3|9007.3|9012.9|9002.9|115
1725532800000|2024-09-05 10:40:00|9013.4|9003.4|9014.3|9004.3|9014.5|9004.5|9010.5|9000.5|121
1725533100000|2024-09-05 10:45:00|9014.4|9004.4|9014.4|9004.4|9015.6|9005.6|9012.1|9002.1|91
1725533400000|2024-09-05 10:50:00|9014.6|9004.6|9019.5|9009.5|9019.6|9009.6|9014.3|9004.3|119
1725533700000|2024-09-05 10:55:00|9019.8|9009.8|9021.5|9011.5|9023.5|9013.5|9019.5|9009.5|154
1725534000000|2024-09-05 11:00:00|9022.3|9012.3|9030.8|9020.8|9031.8|9021.8|9022.3|9012.3|204
1725534300000|2024-09-05 11:05:00|9031|9021|9031.8|9021.8|9032.3|9022.3|9027|9017|154
1725534600000|2024-09-05 11:10:00|9031.5|9021.5|9031.3|9021.3|9032.3|9022.3|9028.5|9018.5|122
1725534900000|2024-09-05 11:15:00|9031.4|9021.4|9028.5|9018.5|9033.9|9023.9|9028.1|9018.1|97
1725535200000|2024-09-05 11:20:00|9028.3|9018.3|9027.3|9017.3|9030|9020|9024.5|9014.5|131
1725535500000|2024-09-05 11:25:00|9027.4|9017.4|9030.8|9020.8|9031|9021|9025.4|9015.4|139
1725535800000|2024-09-05 11:30:00|9030.9|9020.9|9039.5|9029.5|9041.8|9031.8|9030.1|9020.1|264
1725536100000|2024-09-05 11:35:00|9039.3|9029.3|9033.8|9023.8|9041.8|9031.8|9031.5|9021.5|188
1725536400000|2024-09-05 11:40:00|9034|9024|9034.8|9024.8|9038.3|9028.3|9033.5|9023.5|104
1725536700000|2024-09-05 11:45:00|9034.9|9024.9|9030.8|9020.8|9035.3|9025.3|9027.8|9017.8|195
1725537000000|2024-09-05 11:50:00|9031.1|9021.1|9034.4|9024.4|9036.3|9026.3|9031.1|9021.1|153
1725537300000|2024-09-05 11:55:00|9034.6|9024.6|9033.8|9023.8|9035|9025|9029.1|9019.1|169
1725537600000|2024-09-05 12:00:00|9033.9|9023.9|9045.8|9035.8|9048.8|9038.8|9032|9022|260
1725537900000|2024-09-05 12:05:00|9046.8|9036.8|9039|9029|9048.5|9038.5|9038.8|9028.8|231
1725538200000|2024-09-05 12:10:00|9038.9|9028.9|9042|9032|9044.8|9034.8|9033.3|9023.3|227
1725538500000|2024-09-05 12:15:00|9042.3|9032.3|9037.8|9027.8|9048|9038|9035.8|9025.8|400
1725538800000|2024-09-05 12:20:00|9036.5|9026.5|9050.3|9040.3|9051.4|9041.4|9035.3|9025.3|292
1725539100000|2024-09-05 12:25:00|9050.4|9040.4|9051.8|9041.8|9052|9042|9045.8|9035.8|237
1725539400000|2024-09-05 12:30:00|9047.6|9037.6|9059.5|9049.5|9079.9|9065.9|9041.9|9031.9|488
1725539700000|2024-09-05 12:35:00|9059.8|9049.8|9053.9|9043.9|9065.6|9055.6|9051.4|9041.4|446
1725540000000|2024-09-05 12:40:00|9054|9044|9050|9040|9054.8|9044.8|9044.5|9034.5|303
1725540300000|2024-09-05 12:45:00|9049.8|9039.8|9046.8|9036.8|9050.1|9040.1|9043.5|9033.5|273
1725540600000|2024-09-05 12:50:00|9046.5|9036.5|9049.8|9039.8|9051.8|9041.8|9044.8|9034.8|278
1725540900000|2024-09-05 12:55:00|9050|9040|9057.6|9047.6|9060.8|9050.8|9049.3|9039.3|300
1725541200000|2024-09-05 13:00:00|9057.9|9047.9|9060.5|9050.5|9072.6|9062.6|9055.8|9045.8|677
1725541500000|2024-09-05 13:05:00|9060.3|9050.3|9073.5|9063.5|9078.5|9068.5|9058.5|9048.5|581
1725541800000|2024-09-05 13:10:00|9073.8|9063.8|9071.9|9061.9|9078|9068|9069.3|9059.3|518
1725542100000|2024-09-05 13:15:00|9072|9062|9088.9|9078.9|9092.8|9082.8|9071.3|9061.3|561
1725542400000|2024-09-05 13:20:00|9088.6|9078.6|9080.6|9070.6|9088.9|9078.9|9074.5|9064.5|500
1725542700000|2024-09-05 13:25:00|9080.3|9070.3|9097|9087|9101.5|9091.5|9079.4|9069.4|506
1725543000000|2024-09-05 13:30:00|9096.8|9086.8|9090.8|9080.8|9099.8|9089.8|9089.1|9079.1|536
1725543300000|2024-09-05 13:35:00|9090.5|9080.5|9096.8|9086.8|9100.5|9090.5|9090.5|9080.5|481
1725543600000|2024-09-05 13:40:00|9096.5|9086.5|9093.9|9083.9|9099.3|9089.3|9089.4|9079.4|398
1725543900000|2024-09-05 13:45:00|9093.6|9083.6|9088.6|9078.6|9096.8|9086.8|9085.8|9075.8|516
1725544200000|2024-09-05 13:50:00|9088.9|9078.9|9106.8|9096.8|9108.6|9098.6|9088.8|9078.8|412
1725544500000|2024-09-05 13:55:00|9107|9097|9113.8|9103.8|9124.9|9114.9|9106.5|9096.5|428
1725544800000|2024-09-05 14:00:00|9114|9104|9127.5|9117.5|9129.6|9119.6|9098.6|9086.4|644
1725545100000|2024-09-05 14:05:00|9127.8|9117.8|9130.5|9120.5|9140.3|9130.3|9121|9111|569
1725545400000|2024-09-05 14:10:00|9131|9121|9137.1|9127.1|9141.6|9131.6|9124.5|9114.5|536
1725545700000|2024-09-05 14:15:00|9137.4|9127.4|9142|9132|9146|9136|9130.8|9120.8|516
1725546000000|2024-09-05 14:20:00|9142.3|9132.3|9141.5|9131.5|9146.6|9136.6|9134.5|9124.5|493
1725546300000|2024-09-05 14:25:00|9142.8|9132.8|9136|9126|9148|9138|9132.5|9122.5|478
1725546600000|2024-09-05 14:30:00|9136.3|9126.3|9127.5|9117.5|9139.5|9129.5|9126.3|9116.3|472
1725546900000|2024-09-05 14:35:00|9127.3|9117.3|9153.6|9143.6|9163.8|9153.8|9127.3|9117.3|523
1725547200000|2024-09-05 14:40:00|9153.9|9143.9|9136.8|9126.8|9153.9|9143.9|9132.5|9122.5|497
1725547500000|2024-09-05 14:45:00|9136|9126|9133.3|9123.3|9140.5|9130.5|9130.5|9120.5|493
1725547800000|2024-09-05 14:50:00|9133|9123|9131.3|9121.3|9133.9|9123.9|9123.8|9113.8|414
1725548100000|2024-09-05 14:55:00|9131.5|9121.5|9133.5|9123.5|9134.3|9124.3|9128|9118|426
1725548400000|2024-09-05 15:00:00|9133.3|9123.3|9128.5|9118.5|9134.3|9124.3|9114.5|9104.5|484
1725548700000|2024-09-05 15:05:00|9128.8|9118.8|9120.5|9110.5|9132|9122|9119|9109|406
1725549000000|2024-09-05 15:10:00|9120.8|9110.8|9121.5|9111.5|9127|9117|9116.3|9106.3|414
1725549300000|2024-09-05 15:15:00|9121.8|9111.8|9119.5|9109.5|9125.3|9115.3|9115.8|9105.8|374
1725549600000|2024-09-05 15:20:00|9119.6|9109.6|9104.6|9094.6|9120.3|9110.3|9104.1|9094.1|306
1725549900000|2024-09-05 15:25:00|9104.8|9094.8|9096|9086|9107.5|9097.5|9090.5|9080.5|502
1725550200000|2024-09-05 15:30:00|9096.3|9086.3|9100.1|9090.1|9106.6|9096.6|9095.3|9085.3|308
1725550500000|2024-09-05 15:35:00|9099.5|9089.5|9108.9|9098.9|9112|9102|9099|9089|290
1725550800000|2024-09-05 15:40:00|9108.5|9098.5|9095.3|9085.3|9108.5|9098.5|9091.5|9081.5|282
1725551100000|2024-09-05 15:45:00|9096.5|9086.5|9096.4|9086.4|9102|9092|9093.8|9083.8|323
1725551400000|2024-09-05 15:50:00|9096.6|9086.6|9094.5|9084.5|9100.5|9090.5|9092.3|9082.3|316
1725551700000|2024-09-05 15:55:00|9093.8|9083.8|9091|9081|9096.5|9086.5|9089.8|9079.8|240
1725552000000|2024-09-05 16:00:00|9091.3|9081.3|9096.3|9086.3|9099.5|9089.5|9090.6|9080.6|209
1725552300000|2024-09-05 16:05:00|9096.5|9086.5|9098.5|9088.5|9099.8|9089.8|9095|9085|162
1725552600000|2024-09-05 16:10:00|9098.8|9088.8|9092.8|9082.8|9100|9090|9089.6|9079.6|147
1725552900000|2024-09-05 16:15:00|9093|9083|9099|9089|9099|9089|9090.8|9080.8|145
1725553200000|2024-09-05 16:20:00|9098.8|9088.8|9101.8|9091.8|9102.5|9092.5|9096.5|9086.5|165
1725553500000|2024-09-05 16:25:00|9102|9092|9104.3|9094.3|9107.3|9097.3|9102|9092|87
1725553800000|2024-09-05 16:30:00|9104|9094|9099|9089|9104|9094|9096.8|9086.8|199
1725554100000|2024-09-05 16:35:00|9098.8|9088.8|9104|9094|9105.5|9095.5|9098|9088|133
1725554400000|2024-09-05 16:40:00|9104.3|9094.3|9104|9094|9108.4|9098.4|9103.5|9093.5|136
1725554700000|2024-09-05 16:45:00|9103.8|9093.8|9103.3|9093.3|9104|9094|9101|9091|117
1725555000000|2024-09-05 16:50:00|9103.5|9093.5|9101.3|9091.3|9107|9097|9100.5|9090.5|179
1725555300000|2024-09-05 16:55:00|9101|9091|9100.6|9090.6|9107.9|9097.9|9099.5|9089.5|244
1725555600000|2024-09-05 17:00:00|9100.5|9090.5|9094.4|9084.4|9102.3|9092.3|9093.5|9083.5|115
1725555900000|2024-09-05 17:05:00|9094.3|9084.3|9087.8|9077.8|9095.5|9085.5|9087.8|9077.8|119
1725556200000|2024-09-05 17:10:00|9087.9|9077.9|9093|9083|9095.5|9085.5|9087.6|9077.6|124
1725556500000|2024-09-05 17:15:00|9092.5|9082.5|9093.4|9083.4|9093.9|9083.9|9089|9079|96
1725556800000|2024-09-05 17:20:00|9093.1|9083.1|9092.5|9082.5|9093.9|9083.9|9091.4|9081.4|82
1725557100000|2024-09-05 17:25:00|9092.9|9082.9|9092|9082|9094.9|9084.9|9090.8|9080.8|114
1725557400000|2024-09-05 17:30:00|9091.8|9081.8|9091.8|9081.8|9093.8|9083.8|9089.9|9079.9|74
1725557700000|2024-09-05 17:35:00|9092|9082|9095.3|9085.3|9095.5|9085.5|9091.5|9081.5|72
1725558000000|2024-09-05 17:40:00|9094.8|9084.8|9094.3|9084.3|9095.9|9085.9|9093.5|9083.5|44
1725558300000|2024-09-05 17:45:00|9094|9084|9101.3|9091.3|9102.9|9092.9|9093.9|9083.9|85
1725558600000|2024-09-05 17:50:00|9101|9091|9103.1|9093.1|9105.4|9095.4|9099.8|9089.8|60
1725558900000|2024-09-05 17:55:00|9103.3|9093.3|9108.4|9086.4|9109.6|9093.4|9103.3|9085.6|9
1725580800000|2024-09-06 00:00:00|9116.1|9096.1|9115.5|9105.5|9119.1|9106.1|9113.1|9094.9|85
1725581100000|2024-09-06 00:05:00|9115.1|9105.1|9118.8|9108.8|9118.8|9108.8|9114.4|9104.4|128
1725581400000|2024-09-06 00:10:00|9118.5|9108.5|9117.1|9107.1|9119.9|9109.9|9116.9|9106.9|86
1725581700000|2024-09-06 00:15:00|9117|9107|9118.3|9108.3|9118.9|9108.9|9116.8|9106.8|91
1725582000000|2024-09-06 00:20:00|9117.9|9107.9|9119|9109|9119.8|9109.8|9115.6|9105.6|89
1725582300000|2024-09-06 00:25:00|9118.8|9108.8|9124.6|9114.6|9124.6|9114.6|9117.5|9107.5|81
1725582600000|2024-09-06 00:30:00|9124.9|9114.9|9121|9111|9126|9116|9120.4|9110.4|110
1725582900000|2024-09-06 00:35:00|9121.4|9111.4|9124.5|9114.5|9124.8|9114.8|9120.6|9110.6|76
1725583200000|2024-09-06 00:40:00|9124.3|9114.3|9128|9118|9130.9|9120.9|9124.3|9114.3|57
1725583500000|2024-09-06 00:45:00|9127.4|9117.4|9124.8|9114.8|9127.4|9117.4|9123.6|9113.6|81
1725583800000|2024-09-06 00:50:00|9124.4|9114.4|9123.3|9113.3|9126.5|9116.5|9122.4|9112.4|100
1725584100000|2024-09-06 00:55:00|9122.6|9112.6|9127.8|9107.8|9129.5|9112.8|9119.9|9105.5|106
1725584400000|2024-09-06 01:00:00|9127.3|9107.3|9116.9|9106.9|9127.8|9117.5|9115.8|9099.8|483
1725584700000|2024-09-06 01:05:00|9117.1|9107.1|9107.9|9097.9|9119|9109|9103.6|9093.6|297
1725585000000|2024-09-06 01:10:00|9107.6|9097.6|9101.3|9091.3|9109.6|9099.6|9099.4|9089.4|294
1725585300000|2024-09-06 01:15:00|9101.1|9091.1|9099.6|9089.6|9104.4|9094.4|9095.8|9085.8|247
1725585600000|2024-09-06 01:20:00|9099.4|9089.4|9098.6|9088.6|9101.9|9091.9|9096.9|9086.9|236
1725585900000|2024-09-06 01:25:00|9098.3|9088.3|9099.3|9089.3|9100.6|9090.6|9095.4|9085.4|230
1725586200000|2024-09-06 01:30:00|9098.9|9088.9|9092.9|9082.9|9099.6|9089.6|9087.6|9077.6|369
1725586500000|2024-09-06 01:35:00|9093.3|9083.3|9085.4|9075.4|9093.4|9083.4|9083|9073|235
1725586800000|2024-09-06 01:40:00|9085.3|9075.3|9095.3|9085.3|9099.1|9089.1|9084.9|9074.9|317
1725587100000|2024-09-06 01:45:00|9095|9085|9087.4|9077.4|9098.4|9088.4|9085.1|9075.1|296
1725587400000|2024-09-06 01:50:00|9087.1|9077.1|9091.4|9081.4|9094.4|9084.4|9086.5|9076.5|236
1725587700000|2024-09-06 01:55:00|9091|9081|9109.1|9099.1|9111.9|9101.9|9088|9078|315
1725588000000|2024-09-06 02:00:00|9108.9|9098.9|9104.1|9094.1|9112|9102|9102.4|9092.4|373
1725588300000|2024-09-06 02:05:00|9103.8|9093.8|9103.8|9093.8|9107.3|9097.3|9100.5|9090.5|241
1725588600000|2024-09-06 02:10:00|9103.6|9093.6|9099.1|9089.1|9104.9|9094.9|9094.6|9084.6|300
1725588900000|2024-09-06 02:15:00|9098.9|9088.9|9098.9|9088.9|9099.4|9089.4|9095.3|9085.3|104
1725589200000|2024-09-06 02:20:00|9099.4|9089.4|9091.5|9081.5|9099.4|9089.4|9090.5|9080.5|87
1725589500000|2024-09-06 02:25:00|9091.3|9081.3|9090.9|9080.9|9093.9|9083.9|9090.1|9080.1|103
1725589800000|2024-09-06 02:30:00|9091.1|9081.1|9097.6|9087.6|9101.9|9091.9|9090.9|9080.9|301
1725590100000|2024-09-06 02:35:00|9096.9|9086.9|9091.5|9081.5|9100.6|9090.6|9086.9|9076.9|237
1725590400000|2024-09-06 02:40:00|9091.8|9081.8|9096.6|9086.6|9098.3|9088.3|9091.3|9081.3|229
1725590700000|2024-09-06 02:45:00|9096.4|9086.4|9090.4|9080.4|9096.9|9086.9|9090.4|9080.4|285
1725591000000|2024-09-06 02:50:00|9090|9080|9095.6|9085.6|9099.3|9089.3|9087.6|9077.6|232
1725591300000|2024-09-06 02:55:00|9095.9|9085.9|9102.6|9092.6|9105.6|9095.6|9095.9|9085.9|255
1725591600000|2024-09-06 03:00:00|9102.8|9092.8|9107.1|9097.1|9107.1|9097.1|9100.1|9090.1|256
1725591900000|2024-09-06 03:05:00|9107.4|9097.4|9104.4|9094.4|9111.4|9101.4|9104.1|9094.1|242
1725592200000|2024-09-06 03:10:00|9104|9094|9101.4|9091.4|9107.4|9097.4|9099.9|9089.9|190
1725592500000|2024-09-06 03:15:00|9101.1|9091.1|9096|9086|9101.1|9091.1|9092.6|9082.6|205
1725592800000|2024-09-06 03:20:00|9095.8|9085.8|9091.4|9081.4|9095.8|9085.8|9087.9|9077.9|185
1725593100000|2024-09-06 03:25:00|9091.3|9081.3|9093|9073|9095|9083.6|9086.1|9072|202
1725593400000|2024-09-06 03:30:00|9093.3|9073.3|9097.4|9087.4|9098.1|9088.1|9090.9|9073.3|49
1725593700000|2024-09-06 03:35:00|9096.9|9086.9|9095|9085|9100.3|9090.3|9095|9085|72
1725594000000|2024-09-06 03:40:00|9095.1|9085.1|9093.3|9083.3|9096.4|9086.4|9092.8|9082.8|39
1725594300000|2024-09-06 03:45:00|9093|9083|9089.1|9079.1|9094|9084|9088.9|9078.9|40
1725594600000|2024-09-06 03:50:00|9088.9|9078.9|9088.1|9078.1|9089.4|9079.4|9087.6|9077.6|32
1725594900000|2024-09-06 03:55:00|9087.9|9077.9|9089.5|9079.5|9090.9|9080.9|9087.9|9077.9|38
1725595200000|2024-09-06 04:00:00|9089.8|9079.8|9085.9|9075.9|9091.6|9081.6|9085.9|9075.9|50
1725595500000|2024-09-06 04:05:00|9086.1|9076.1|9087.9|9077.9|9088.4|9078.4|9085.1|9075.1|33
1725595800000|2024-09-06 04:10:00|9088.1|9078.1|9087.6|9077.6|9088.9|9078.9|9087.4|9077.4|39
1725596100000|2024-09-06 04:15:00|9087.9|9077.9|9089.6|9079.6|9089.9|9079.9|9087.9|9077.9|46
1725596400000|2024-09-06 04:20:00|9089.9|9079.9|9089.8|9079.8|9091.5|9081.5|9089.4|9079.4|53
1725596700000|2024-09-06 04:25:00|9089.9|9079.9|9090.9|9080.9|9092|9082|9089.4|9079.4|60
1725597000000|2024-09-06 04:30:00|9091.1|9081.1|9090.1|9080.1|9091.4|9081.4|9089.6|9079.6|49
1725597300000|2024-09-06 04:35:00|9089.9|9079.9|9093.9|9083.9|9093.9|9083.9|9089.9|9079.9|26
1725597600000|2024-09-06 04:40:00|9093.6|9083.6|9092.5|9082.5|9094.9|9084.9|9092.5|9082.5|45
1725597900000|2024-09-06 04:45:00|9092.1|9082.1|9095|9085|9095|9085|9092.1|9082.1|21
1725598200000|2024-09-06 04:50:00|9095.3|9085.3|9094.8|9084.8|9097.6|9087.6|9093.9|9083.9|36
1725598500000|2024-09-06 04:55:00|9095|9085|9091.6|9081.6|9095.4|9085.4|9091.6|9081.6|45
1725598800000|2024-09-06 05:00:00|9091.9|9081.9|9104.1|9094.1|9104.1|9094.1|9091.4|9081.4|64
1725599100000|2024-09-06 05:05:00|9103.9|9093.9|9099.5|9089.5|9108.8|9098.8|9099.5|9089.5|73
1725599400000|2024-09-06 05:10:00|9099.8|9089.8|9104.4|9094.4|9104.6|9094.6|9099.8|9089.8|52
1725599700000|2024-09-06 05:15:00|9104.1|9094.1|9099.1|9089.1|9104.6|9094.6|9098.6|9088.6|68
1725600000000|2024-09-06 05:20:00|9099.4|9089.4|9093.4|9083.4|9100.3|9090.3|9091.9|9081.9|53
1725600300000|2024-09-06 05:25:00|9093.6|9083.6|9097|9077|9098.8|9084|9090.4|9076.8|100
1725600600000|2024-09-06 05:30:00|9097.5|9077.5|9074.6|9064.6|9099.3|9079.3|9072.6|9062.6|304
1725600900000|2024-09-06 05:35:00|9075|9065|9064.6|9054.6|9077.4|9067.4|9064.5|9054.5|284
1725601200000|2024-09-06 05:40:00|9064.1|9054.1|9071.4|9061.4|9073.1|9063.1|9062.9|9052.9|304
1725601500000|2024-09-06 05:45:00|9071.1|9061.1|9075|9065|9075.5|9065.5|9067|9057|321
1725601800000|2024-09-06 05:50:00|9074.6|9064.6|9088.9|9078.9|9090.4|9080.4|9072.8|9062.8|309
1725602100000|2024-09-06 05:55:00|9088.6|9078.6|9101.1|9091.1|9103.3|9093.3|9086.6|9076.6|307
1725602400000|2024-09-06 06:00:00|9100.9|9090.9|9096.5|9086.5|9101.9|9091.9|9089.9|9079.9|345
1725602700000|2024-09-06 06:05:00|9096.6|9086.6|9097.1|9087.1|9099.9|9089.9|9093.5|9083.5|323
1725603000000|2024-09-06 06:10:00|9097|9087|9103|9093|9104.4|9094.4|9095.9|9085.9|291
1725603300000|2024-09-06 06:15:00|9103.4|9093.4|9131.9|9121.9|9135.1|9125.1|9102.6|9092.6|380
1725603600000|2024-09-06 06:20:00|9132|9122|9142.9|9132.9|9154.4|9144.4|9131.6|9121.6|532
1725603900000|2024-09-06 06:25:00|9142.6|9132.6|9138|9128|9148.6|9138.6|9137|9127|437
1725604200000|2024-09-06 06:30:00|9137.9|9127.9|9131.8|9121.8|9141.5|9131.5|9128.8|9118.8|416
1725604500000|2024-09-06 06:35:00|9132|9122|9138.4|9128.4|9144.1|9134.1|9130.1|9120.1|397
1725604800000|2024-09-06 06:40:00|9138.5|9128.5|9144|9134|9150.4|9140.4|9138.1|9128.1|346
1725605100000|2024-09-06 06:45:00|9143.9|9133.9|9152.4|9142.4|9155.9|9145.9|9137.9|9127.9|343
1725605400000|2024-09-06 06:50:00|9152|9142|9144.4|9134.4|9153|9143|9135.9|9125.9|381
1725605700000|2024-09-06 06:55:00|9144.8|9134.8|9161.6|9141.6|9165.4|9152|9144.8|9134.8|456
1725606000000|2024-09-06 07:00:00|9161.1|9141.1|9133.8|9123.8|9163.6|9143.6|9133.6|9123.6|343
1725606300000|2024-09-06 07:05:00|9133.6|9123.6|9123.3|9113.3|9134.5|9124.5|9122.3|9112.3|333
1725606600000|2024-09-06 07:10:00|9123.1|9113.1|9107.8|9097.8|9128.8|9118.8|9107.8|9097.8|315
1725606900000|2024-09-06 07:15:00|9108.6|9098.6|9103.4|9093.4|9113.8|9103.8|9097.9|9087.9|320
1725607200000|2024-09-06 07:20:00|9102.3|9092.3|9120.3|9110.3|9121.6|9111.6|9100.4|9090.4|298
1725607500000|2024-09-06 07:25:00|9120|9110|9138.4|9128.4|9142.1|9132.1|9120|9110|248
1725607800000|2024-09-06 07:30:00|9138.3|9128.3|9126.8|9116.8|9138.3|9128.3|9122.5|9112.5|273
1725608100000|2024-09-06 07:35:00|9127|9117|9117.6|9107.6|9129.8|9119.8|9115.5|9105.5|219
1725608400000|2024-09-06 07:40:00|9118|9108|9130.3|9120.3|9130.3|9120.3|9117.3|9107.3|178
1725608700000|2024-09-06 07:45:00|9130|9120|9130.8|9120.8|9136.8|9126.8|9128.6|9118.6|214
1725609000000|2024-09-06 07:50:00|9131|9121|9121.3|9111.3|9133|9123|9120.9|9110.9|195
1725609300000|2024-09-06 07:55:00|9121|9111|9134.3|9124.3|9134.8|9124.8|9120.5|9110.5|185
1725609600000|2024-09-06 08:00:00|9134.5|9124.5|9121.4|9111.4|9140|9130|9110|9100|389
1725609900000|2024-09-06 08:05:00|9121.6|9111.6|9132.5|9122.5|9132.5|9122.5|9116.5|9106.5|221
1725610200000|2024-09-06 08:10:00|9132.8|9122.8|9127.8|9117.8|9139.8|9129.8|9127.8|9117.8|226
1725610500000|2024-09-06 08:15:00|9128|9118|9117.1|9107.1|9128.3|9118.3|9114.6|9104.6|203
1725610800000|2024-09-06 08:20:00|9117.3|9107.3|9114.3|9104.3|9122.5|9112.5|9112.1|9102.1|168
1725611100000|2024-09-06 08:25:00|9114.4|9104.4|9109.9|9099.9|9115.5|9105.5|9100.4|9090.4|211
1725611400000|2024-09-06 08:30:00|9110|9100|9109.5|9099.5|9117.5|9107.5|9109.5|9099.5|185
1725611700000|2024-09-06 08:35:00|9109.4|9099.4|9090|9080|9111.6|9101.6|9087.8|9077.8|236
1725612000000|2024-09-06 08:40:00|9089.8|9079.8|9095.6|9085.6|9098|9088|9083.5|9073.5|224
1725612300000|2024-09-06 08:45:00|9096.3|9086.3|9107|9097|9108.5|9098.5|9094.9|9084.9|207
1725612600000|2024-09-06 08:50:00|9106.5|9096.5|9103.3|9093.3|9107.1|9097.1|9099.6|9089.6|179
1725612900000|2024-09-06 08:55:00|9103|9093|9097|9087|9103|9093|9094.4|9084.4|151
1725613200000|2024-09-06 09:00:00|9097.3|9087.3|9081.8|9071.8|9097.3|9087.3|9081.8|9071.8|180
1725613500000|2024-09-06 09:05:00|9082|9072|9083.8|9073.8|9085.6|9075.6|9079.5|9069.5|198
1725613800000|2024-09-06 09:10:00|9084.3|9074.3|9081|9071|9091|9081|9080.3|9070.3|179
1725614100000|2024-09-06 09:15:00|9081.3|9071.3|9089.8|9079.8|9092.3|9082.3|9080.8|9070.8|142
1725614400000|2024-09-06 09:20:00|9090|9080|9089|9079|9092.5|9082.5|9086.8|9076.8|148
1725614700000|2024-09-06 09:25:00|9089.3|9079.3|9096.5|9086.5|9097.3|9087.3|9089.3|9079.3|145
1725615000000|2024-09-06 09:30:00|9096.3|9086.3|9096|9086|9098.4|9088.4|9093.5|9083.5|127
1725615300000|2024-09-06 09:35:00|9096.3|9086.3|9096.3|9086.3|9099.8|9089.8|9094.9|9084.9|107
1725615600000|2024-09-06 09:40:00|9096.1|9086.1|9100|9090|9102.3|9092.3|9095.1|9085.1|152
1725615900000|2024-09-06 09:45:00|9100.3|9090.3|9104.5|9094.5|9105.5|9095.5|9100.3|9090.3|179
1725616200000|2024-09-06 09:50:00|9104.3|9094.3|9108.3|9098.3|9108.5|9098.5|9100.1|9090.1|128
1725616500000|2024-09-06 09:55:00|9108.5|9098.5|9109.5|9099.5|9111.8|9101.8|9105.8|9095.8|133
1725616800000|2024-09-06 10:00:00|9109.3|9099.3|9098.4|9088.4|9109.3|9099.3|9097.5|9087.5|175
1725617100000|2024-09-06 10:05:00|9098.5|9088.5|9102.5|9092.5|9103.3|9093.3|9098.4|9088.4|162
1725617400000|2024-09-06 10:10:00|9102.3|9092.3|9107.5|9097.5|9107.9|9097.9|9102.3|9092.3|141
1725617700000|2024-09-06 10:15:00|9107.8|9097.8|9106.5|9096.5|9111.4|9101.4|9104.6|9094.6|169
1725618000000|2024-09-06 10:20:00|9106.8|9096.8|9116.4|9106.4|9117.5|9107.5|9105.8|9095.8|165
1725618300000|2024-09-06 10:25:00|9116.5|9106.5|9116.5|9106.5|9118.5|9108.5|9112.8|9102.8|143
1725618600000|2024-09-06 10:30:00|9116.6|9106.6|9114|9104|9117.3|9107.3|9109.3|9099.3|156
1725618900000|2024-09-06 10:35:00|9113.8|9103.8|9118.5|9108.5|9119.4|9109.4|9111.3|9101.3|143
1725619200000|2024-09-06 10:40:00|9118.6|9108.6|9103|9093|9120.5|9110.5|9101.8|9091.8|184
1725619500000|2024-09-06 10:45:00|9103.3|9093.3|9108.9|9098.9|9109.8|9099.8|9103.3|9093.3|129
1725619800000|2024-09-06 10:50:00|9109|9099|9117.4|9107.4|9117.9|9107.9|9108|9098|140
1725620100000|2024-09-06 10:55:00|9117.1|9107.1|9120.4|9110.4|9124|9114|9113.5|9103.5|176
1725620400000|2024-09-06 11:00:00|9120.5|9110.5|9133.5|9123.5|9133.9|9123.9|9120.5|9110.5|182
1725620700000|2024-09-06 11:05:00|9133.6|9123.6|9134.5|9124.5|9139.6|9129.6|9132.9|9122.9|172
1725621000000|2024-09-06 11:10:00|9135.3|9125.3|9127|9117|9135.8|9125.8|9122.8|9112.8|159
1725621300000|2024-09-06 11:15:00|9127.3|9117.3|9129|9119|9131.3|9121.3|9126.3|9116.3|147
1725621600000|2024-09-06 11:20:00|9129.3|9119.3|9135.3|9125.3|9136.1|9126.1|9129|9119|179
1725621900000|2024-09-06 11:25:00|9135.5|9125.5|9138.3|9128.3|9146.3|9136.3|9135.3|9125.3|164
1725622200000|2024-09-06 11:30:00|9138.5|9128.5|9141.8|9131.8|9143.5|9133.5|9133.8|9123.8|237
1725622500000|2024-09-06 11:35:00|9141.5|9131.5|9140.3|9130.3|9141.8|9131.8|9131|9121|188
1725622800000|2024-09-06 11:40:00|9140.5|9130.5|9146|9136|9146.4|9136.4|9139|9129|179
1725623100000|2024-09-06 11:45:00|9145.8|9135.8|9141|9131|9147|9137|9140.5|9130.5|178
1725623400000|2024-09-06 11:50:00|9141.1|9131.1|9147|9137|9152|9142|9139.5|9129.5|205
1725623700000|2024-09-06 11:55:00|9146.8|9136.8|9151.9|9141.9|9152.5|9142.5|9145.5|9135.5|230
1725624000000|2024-09-06 12:00:00|9152|9142|9141.5|9131.5|9152|9142|9137.5|9127.5|321
1725624300000|2024-09-06 12:05:00|9141.3|9131.3|9129.1|9119.1|9145.8|9135.8|9128.8|9118.8|330
1725624600000|2024-09-06 12:10:00|9129|9119|9132.5|9122.5|9137|9127|9126.8|9116.8|312
1725624900000|2024-09-06 12:15:00|9132.3|9122.3|9136|9126|9137|9127|9126.9|9116.9|240
1725625200000|2024-09-06 12:20:00|9135.8|9125.8|9134.6|9124.6|9141.8|9131.8|9134.4|9124.4|262
1725625500000|2024-09-06 12:25:00|9134.8|9124.8|9139.1|9119.1|9141.6|9128.5|9132.3|9117.1|178
1725625800000|2024-09-06 12:30:00|9138.6|9118.6|9159.6|9149.6|9183.9|9163.9|9132.6|9112.6|696
1725626100000|2024-09-06 12:35:00|9158.9|9148.9|9169|9159|9180.8|9170.8|9155.4|9145.4|621
1725626400000|2024-09-06 12:40:00|9169.3|9159.3|9153.5|9143.5|9170.5|9160.5|9149.5|9139.5|546
1725626700000|2024-09-06 12:45:00|9153.3|9143.3|9153.4|9143.4|9155.8|9145.8|9143.3|9133.3|532
1725627000000|2024-09-06 12:50:00|9153.5|9143.5|9140.3|9130.3|9157.5|9147.5|9137.5|9127.5|488
1725627300000|2024-09-06 12:55:00|9140|9130|9144|9134|9148|9138|9134.1|9124.1|494
1725627600000|2024-09-06 13:00:00|9144.3|9134.3|9114.8|9104.8|9156|9146|9112.6|9102.6|712
1725627900000|2024-09-06 13:05:00|9113.4|9103.4|9097.6|9087.6|9122|9112|9095.8|9085.8|689
1725628200000|2024-09-06 13:10:00|9098|9088|9103|9093|9104.3|9094.3|9092.3|9082.3|620
1725628500000|2024-09-06 13:15:00|9103.3|9093.3|9091.6|9081.6|9103.3|9093.3|9085.4|9075.4|576
1725628800000|2024-09-06 13:20:00|9091.8|9081.8|9094.9|9084.9|9102.3|9092.3|9080.3|9070.3|606
1725629100000|2024-09-06 13:25:00|9094.5|9084.5|9086.3|9076.3|9096.5|9086.5|9080|9070|516
1725629400000|2024-09-06 13:30:00|9086|9076|9092.5|9082.5|9094.5|9084.5|9079.8|9069.8|646
1725629700000|2024-09-06 13:35:00|9093|9083|9058.1|9048.1|9094.3|9084.3|9047.8|9037.8|713
1725630000000|2024-09-06 13:40:00|9058.3|9048.3|9063.5|9053.5|9068.5|9058.5|9046|9036|694
1725630300000|2024-09-06 13:45:00|9063.8|9053.8|9061|9051|9072|9062|9058.5|9048.5|708
1725630600000|2024-09-06 13:50:00|9061.3|9051.3|9048.5|9038.5|9067.8|9057.8|9043.5|9033.5|678
1725630900000|2024-09-06 13:55:00|9048.9|9038.9|9056.5|9046.5|9060|9050|9048.3|9038.3|545
1725631200000|2024-09-06 14:00:00|9056|9046|9047.5|9037.5|9060|9050|9044.3|9034.3|643
1725631500000|2024-09-06 14:05:00|9047.3|9037.3|9043|9033|9051.5|9041.5|9036.4|9026.4|618
1725631800000|2024-09-06 14:10:00|9042.8|9032.8|9048.8|9038.8|9052.8|9042.8|9042.5|9032.5|608
1725632100000|2024-09-06 14:15:00|9049.5|9039.5|9048.5|9038.5|9054.4|9044.4|9034.5|9024.5|613
1725632400000|2024-09-06 14:20:00|9049.3|9039.3|9045.5|9035.5|9058.1|9048.1|9045|9035|572
1725632700000|2024-09-06 14:25:00|9044.3|9034.3|9030.8|9020.8|9047|9037|9027.8|9017.8|598
1725633000000|2024-09-06 14:30:00|9031|9021|9023.3|9013.3|9033.8|9023.8|9015.5|9005.5|653
1725633300000|2024-09-06 14:35:00|9023.1|9013.1|9049|9039|9049.9|9039.9|9020.1|9010.1|656
1725633600000|2024-09-06 14:40:00|9049.3|9039.3|9033|9023|9052.8|9042.8|9030.1|9020.1|619
1725633900000|2024-09-06 14:45:00|9034|9024|9030.1|9020.1|9040.5|9030.5|9026.8|9016.8|578
1725634200000|2024-09-06 14:50:00|9030.5|9020.5|9007.4|8997.4|9033.8|9023.8|9005.5|8995.5|620
1725634500000|2024-09-06 14:55:00|9006.8|8996.8|9016.8|9006.8|9021.8|9011.8|9005.8|8995.8|605
1725634800000|2024-09-06 15:00:00|9016.5|9006.5|9029.5|9019.5|9061.1|9051.1|9014|9004|896
1725635100000|2024-09-06 15:05:00|9028.6|9018.6|9010|9000|9037.5|9027.5|9008.4|8998.4|684
1725635400000|2024-09-06 15:10:00|9010.3|9000.3|9014.5|9004.5|9027.8|9017.8|9010.3|9000.3|680
1725635700000|2024-09-06 15:15:00|9014.3|9004.3|9010.3|9000.3|9019.8|9009.8|9000.3|8990.3|655
1725636000000|2024-09-06 15:20:00|9010.5|9000.5|9023.9|9013.9|9026.5|9016.5|9008|8998|586
1725636300000|2024-09-06 15:25:00|9024.3|9014.3|9022.8|9012.8|9026.8|9016.8|9015.4|9005.4|513
1725636600000|2024-09-06 15:30:00|9022.5|9012.5|9016.8|9006.8|9024|9014|9012.5|9002.5|545
1725636900000|2024-09-06 15:35:00|9016.3|9006.3|9010.3|9000.3|9016.3|9006.3|9004|8994|473
1725637200000|2024-09-06 15:40:00|9010.8|9000.8|9010.6|9000.6|9010.8|9000.8|8997.4|8987.4|525
1725637500000|2024-09-06 15:45:00|9010.8|9000.8|9002|8992|9013|9003|8994.3|8984.3|460
1725637800000|2024-09-06 15:50:00|9002.3|8992.3|8995.5|8985.5|9003|8993|8990.3|8980.3|489
1725638100000|2024-09-06 15:55:00|8995|8985|8996|8986|9001.5|8991.5|8994.3|8984.3|424
1725638400000|2024-09-06 16:00:00|8995.5|8985.5|8985.6|8975.6|8995.5|8985.5|8983.9|8973.9|373
1725638700000|2024-09-06 16:05:00|8985.4|8975.4|8989.6|8979.6|8992.3|8982.3|8982.6|8972.6|414
1725639000000|2024-09-06 16:10:00|8989|8979|8979.1|8969.1|8991|8981|8979|8969|265
1725639300000|2024-09-06 16:15:00|8978.9|8968.9|8974.8|8964.8|8981.5|8971.5|8974.8|8964.8|272
1725639600000|2024-09-06 16:20:00|8975|8965|8982.3|8972.3|8985.1|8975.1|8974.5|8964.5|322
1725639900000|2024-09-06 16:25:00|8982.4|8972.4|8981.4|8971.4|8985.5|8975.5|8980|8970|250
1725640200000|2024-09-06 16:30:00|8981.3|8971.3|8976.3|8966.3|8981.6|8971.6|8974.8|8964.8|329
1725640500000|2024-09-06 16:35:00|8976|8966|8974.5|8964.5|8983.1|8973.1|8974.5|8964.5|307
1725640800000|2024-09-06 16:40:00|8974.4|8964.4|8975.6|8965.6|8978.5|8968.5|8971.9|8961.9|366
1725641100000|2024-09-06 16:45:00|8975.9|8965.9|8971.5|8961.5|8977.8|8967.8|8970.9|8960.9|352
1725641400000|2024-09-06 16:50:00|8971.8|8961.8|8973.3|8963.3|8976.1|8966.1|8970.6|8960.6|316
1725641700000|2024-09-06 16:55:00|8973|8963|8973.6|8963.6|8976.4|8966.4|8972|8962|374
1725642000000|2024-09-06 17:00:00|8974.4|8964.4|8972.8|8962.8|8977.3|8967.3|8970.4|8960.4|230
1725642300000|2024-09-06 17:05:00|8972.9|8962.9|8970.5|8960.5|8974.3|8964.3|8968|8958|207
1725642600000|2024-09-06 17:10:00|8970.8|8960.8|8970.5|8960.5|8975.1|8965.1|8969.1|8959.1|169
1725642900000|2024-09-06 17:15:00|8970.3|8960.3|8968.6|8958.6|8971.5|8961.5|8967.9|8957.9|125
1725643200000|2024-09-06 17:20:00|8968.4|8958.4|8974.8|8964.8|8976.3|8966.3|8968.1|8958.1|125
1725643500000|2024-09-06 17:25:00|8974.5|8964.5|8970.8|8960.8|8976.5|8966.5|8970.5|8960.5|94
1725643800000|2024-09-06 17:30:00|8971|8961|8971|8961|8973.6|8963.6|8970.5|8960.5|103
1725644100000|2024-09-06 17:35:00|8971.3|8961.3|8967|8957|8971.5|8961.5|8965.9|8955.9|88
1725644400000|2024-09-06 17:40:00|8966.6|8956.6|8964.4|8954.4|8968.3|8958.3|8964.4|8954.4|113
1725644700000|2024-09-06 17:45:00|8963.5|8953.5|8963|8953|8963.8|8953.8|8957.9|8947.9|83
1725645000000|2024-09-06 17:50:00|8962.1|8952.1|8963|8953|8964.4|8954.4|8960.3|8950.3|62
1725645300000|2024-09-06 17:55:00|8963.1|8953.1|8968.1|8946.1|8969.4|8954.1|8963.1|8943.4|23
1725840000000|2024-09-09 00:00:00|8966.4|8944.4|8966.4|8944.4|8966.4|8944.4|8966.4|8944.4|1
1725840300000|2024-09-09 00:05:00|8978.5|8968.5|8978.1|8968.1|8978.6|8968.6|8976|8966|55
1725840600000|2024-09-09 00:10:00|8977.4|8967.4|8978.1|8968.1|8981.9|8971.9|8977.4|8967.4|102
1725840900000|2024-09-09 00:15:00|8977.5|8967.5|8971.6|8961.6|8978.5|8968.5|8970.8|8960.8|90
1725841200000|2024-09-09 00:20:00|8971.9|8961.9|8965.6|8955.6|8972.9|8962.9|8965.6|8955.6|68
1725841500000|2024-09-09 00:25:00|8965.9|8955.9|8969.5|8959.5|8971.4|8961.4|8965|8955|115
1725841800000|2024-09-09 00:30:00|8969.9|8959.9|8971.1|8961.1|8973.8|8963.8|8968|8958|78
1725842100000|2024-09-09 00:35:00|8970.9|8960.9|8970.9|8960.9|8974.4|8964.4|8970.4|8960.4|72
1725842400000|2024-09-09 00:40:00|8970.6|8960.6|8966.4|8956.4|8972.5|8962.5|8965.4|8955.4|64
1725842700000|2024-09-09 00:45:00|8966.1|8956.1|8963.3|8953.3|8966.6|8956.6|8958.6|8948.6|139
1725843000000|2024-09-09 00:50:00|8963.1|8953.1|8965.1|8955.1|8966.6|8956.6|8961.4|8951.4|116
1725843300000|2024-09-09 00:55:00|8965.4|8955.4|8967.3|8947.3|8968.5|8955.5|8958.6|8945.3|140
1725843600000|2024-09-09 01:00:00|8964.8|8944.8|8982.4|8972.4|8983|8973|8954.8|8940|579
1725843900000|2024-09-09 01:05:00|8982.5|8972.5|8984.6|8974.6|8990.6|8980.6|8976.9|8966.9|483
1725844200000|2024-09-09 01:10:00|8984.9|8974.9|8982.3|8972.3|8989.9|8979.9|8977.1|8967.1|501
1725844500000|2024-09-09 01:15:00|8982.9|8972.9|8977.5|8967.5|8983.1|8973.1|8965.9|8955.9|491
1725844800000|2024-09-09 01:20:00|8977.3|8967.3|8959.1|8949.1|8979|8969|8958.6|8948.6|414
1725845100000|2024-09-09 01:25:00|8959.4|8949.4|8975.4|8965.4|8977.6|8967.6|8957.4|8947.4|459
1725845400000|2024-09-09 01:30:00|8975.3|8965.3|8966.3|8956.3|8980.8|8970.8|8963.1|8953.1|631
1725845700000|2024-09-09 01:35:00|8964.4|8954.4|8960.3|8950.3|8968.4|8958.4|8956.4|8946.4|565
1725846000000|2024-09-09 01:40:00|8960|8950|8960|8950|8964.9|8954.9|8952.1|8942.1|481
1725846300000|2024-09-09 01:45:00|8959.8|8949.8|8952.3|8942.3|8962.9|8952.9|8950.4|8940.4|429
1725846600000|2024-09-09 01:50:00|8952|8942|8952.5|8942.5|8959|8949|8946.5|8936.5|419
1725846900000|2024-09-09 01:55:00|8952.8|8942.8|8966.1|8956.1|8967.1|8957.1|8951.1|8941.1|392
1725847200000|2024-09-09 02:00:00|8966.6|8956.6|8973.3|8963.3|8980.4|8970.4|8964|8954|392
1725847500000|2024-09-09 02:05:00|8972.1|8962.1|8976|8966|8978.4|8968.4|8969.4|8959.4|327
1725847800000|2024-09-09 02:10:00|8976.3|8966.3|8981.1|8971.1|8984.1|8974.1|8974.4|8964.4|367
1725848100000|2024-09-09 02:15:00|8981.9|8971.9|8974.4|8964.4|8981.9|8971.9|8972|8962|152
1725848400000|2024-09-09 02:20:00|8974.1|8964.1|8977.8|8967.8|8984.9|8970.3|8973.8|8963.8|115
1725848700000|2024-09-09 02:25:00|8977.4|8967.4|8982.6|8972.6|8983.4|8973.4|8976.5|8966.5|96
1725849000000|2024-09-09 02:30:00|8982.4|8972.4|8984.6|8974.6|8992.6|8982.6|8978.4|8968.4|368
1725849300000|2024-09-09 02:35:00|8984.9|8974.9|8981.9|8971.9|8987.6|8977.6|8979.4|8969.4|243
1725849600000|2024-09-09 02:40:00|8981.6|8971.6|8987.6|8977.6|8990.1|8980.1|8979.4|8969.4|213
1725849900000|2024-09-09 02:45:00|8987.9|8977.9|8981.4|8971.4|8990.1|8980.1|8980.9|8970.9|171
1725850200000|2024-09-09 02:50:00|8981|8971|8980.4|8970.4|8984.4|8974.4|8979.1|8969.1|167
1725850500000|2024-09-09 02:55:00|8980.6|8970.6|8979.1|8969.1|8983.4|8973.4|8976.4|8966.4|168
1725850800000|2024-09-09 03:00:00|8979|8969|8983.4|8973.4|8984.4|8974.4|8976.8|8966.8|211
1725851100000|2024-09-09 03:05:00|8983.6|8973.6|8990.4|8980.4|8992.6|8982.6|8982.1|8972.1|173
1725851400000|2024-09-09 03:10:00|8990.1|8980.1|8995|8985|8996.4|8986.4|8989.6|8979.6|289
1725851700000|2024-09-09 03:15:00|8995.1|8985.1|8994.6|8984.6|9002.3|8992.3|8992.6|8982.6|263
1725852000000|2024-09-09 03:20:00|8995.1|8985.1|8989.9|8979.9|8995.4|8985.4|8986.9|8976.9|187
1725852300000|2024-09-09 03:25:00|8989.6|8979.6|8991.8|8971.8|8993.8|8983.3|8987.6|8971.8|197
1725852600000|2024-09-09 03:30:00|8992|8972|8989.8|8979.8|8996.3|8981.9|8988.6|8972|65
1725852900000|2024-09-09 03:35:00|8989.6|8979.6|8991.9|8981.9|8992.1|8982.1|8988.9|8978.9|56
1725853200000|2024-09-09 03:40:00|8991.1|8981.1|8996|8986|8996|8986|8990.5|8980.5|67
1725853500000|2024-09-09 03:45:00|8995.9|8985.9|8994.9|8984.9|8998.1|8988.1|8994.1|8984.1|63
1725853800000|2024-09-09 03:50:00|8994.6|8984.6|8993.1|8983.1|8994.9|8984.9|8992.3|8982.3|70
1725854100000|2024-09-09 03:55:00|8992.8|8982.8|8998.4|8988.4|8998.6|8988.6|8991.9|8981.9|43
1725854400000|2024-09-09 04:00:00|8998|8988|9001.3|8991.3|9001.6|8991.6|8997.1|8987.1|53
1725854700000|2024-09-09 04:05:00|9001.6|8991.6|9003.4|8993.4|9003.6|8993.6|9000.4|8990.4|46
1725855000000|2024-09-09 04:10:00|9003.1|8993.1|9003.4|8993.4|9003.8|8993.8|9000.8|8990.8|52
1725855300000|2024-09-09 04:15:00|9003.1|8993.1|9002.6|8992.6|9003.4|8993.4|9001.1|8991.1|39
1725855600000|2024-09-09 04:20:00|9002.9|8992.9|9000.6|8990.6|9003.1|8993.1|9000.3|8990.3|22
1725855900000|2024-09-09 04:25:00|9000.9|8990.9|9002.6|8992.6|9003.8|8993.8|9000|8990|37
1725856200000|2024-09-09 04:30:00|9002.9|8992.9|9002.9|8992.9|9003.4|8993.4|9001.9|8991.9|29
1725856500000|2024-09-09 04:35:00|9002.8|8992.8|9002.3|8992.3|9003.4|8993.4|9002.1|8992.1|37
1725856800000|2024-09-09 04:40:00|9001.8|8991.8|9003.3|8993.3|9003.6|8993.6|9001.5|8991.5|39
1725857100000|2024-09-09 04:45:00|9003|8993|9002.4|8992.4|9003.3|8993.3|9002|8992|26
1725857400000|2024-09-09 04:50:00|9001.9|8991.9|9001.4|8991.4|9003.1|8993.1|9001.3|8991.3|35
1725857700000|2024-09-09 04:55:00|9001.6|8991.6|9001.6|8991.6|9003.1|8993.1|9001.5|8991.5|28
1725858000000|2024-09-09 05:00:00|9001.4|8991.4|8992|8982|9001.4|8991.4|8992|8982|66
1725858300000|2024-09-09 05:05:00|8992.3|8982.3|8998.8|8988.8|9000.4|8990.4|8991.4|8981.4|108
1725858600000|2024-09-09 05:10:00|8998.9|8988.9|8999.4|8989.4|8999.6|8989.6|8997.6|8987.6|72
1725858900000|2024-09-09 05:15:00|8999.3|8989.3|9000.1|8990.1|9000.4|8990.4|8998.5|8988.5|66
1725859200000|2024-09-09 05:20:00|8999.9|8989.9|9004.1|8994.1|9004.1|8994.1|8998.3|8988.3|56
1725859500000|2024-09-09 05:25:00|9004.4|8994.4|9008.5|8988.5|9008.8|8995.9|9002.9|8987.8|66
1725859800000|2024-09-09 05:30:00|9009.8|8989.8|8992.1|8982.1|9009.8|8989.8|8989.9|8975.5|312
1725860100000|2024-09-09 05:35:00|8992|8982|8995.5|8985.5|8999.6|8989.6|8990|8980|256
1725860400000|2024-09-09 05:40:00|8995.3|8985.3|8988.1|8978.1|8997.5|8987.5|8987.8|8977.8|244
1725860700000|2024-09-09 05:45:00|8988.6|8978.6|8984.4|8974.4|8990.5|8980.5|8977.9|8967.9|314
1725861000000|2024-09-09 05:50:00|8984.1|8974.1|8977.1|8967.1|8984.4|8974.4|8977.1|8967.1|296
1725861300000|2024-09-09 05:55:00|8977.4|8967.4|8978.4|8968.4|8979.4|8969.4|8966.9|8956.9|275
1725861600000|2024-09-09 06:00:00|8979.5|8969.5|9009.6|8999.6|9010.4|9000.4|8977.6|8967.6|398
1725861900000|2024-09-09 06:05:00|9009.9|8999.9|9011.1|9001.1|9013.6|9003.6|8998.1|8988.1|422
1725862200000|2024-09-09 06:10:00|9011.4|9001.4|9013.1|9003.1|9018.6|9008.6|9007.1|8997.1|349
1725862500000|2024-09-09 06:15:00|9012.4|9002.4|9018.9|9008.9|9019|9009|9008.1|8998.1|277
1725862800000|2024-09-09 06:20:00|9019|9009|9011.6|9001.6|9027.4|9017.4|9009|8999|354
1725863100000|2024-09-09 06:25:00|9012.1|9002.1|9024.5|9014.5|9026|9016|9012.1|9002.1|305
1725863400000|2024-09-09 06:30:00|9024.3|9014.3|9025.1|9015.1|9025.9|9015.9|9017.6|9007.6|331
1725863700000|2024-09-09 06:35:00|9026|9016|9032.4|9022.4|9032.6|9022.6|9022.5|9012.5|324
1725864000000|2024-09-09 06:40:00|9032.6|9022.6|9040.9|9030.9|9040.9|9030.9|9030.9|9020.9|394
1725864300000|2024-09-09 06:45:00|9040.5|9030.5|9040.4|9030.4|9040.9|9030.9|9029.3|9019.3|294
1725864600000|2024-09-09 06:50:00|9042.3|9032.3|9042.4|9032.4|9047.6|9037.6|9036.9|9026.9|356
1725864900000|2024-09-09 06:55:00|9043.3|9033.3|9043.6|9023.6|9050.6|9040.6|9042.1|9023.6|340
1725865200000|2024-09-09 07:00:00|9046.4|9026.4|9055|9045|9057|9047|9045.4|9025.4|269
1725865500000|2024-09-09 07:05:00|9055.6|9045.6|9060.5|9050.5|9065.5|9055.5|9055.6|9045.6|283
1725865800000|2024-09-09 07:10:00|9061.3|9051.3|9072|9062|9075.4|9065.4|9061.3|9051.3|279
1725866100000|2024-09-09 07:15:00|9072.8|9062.8|9079.5|9069.5|9088.5|9078.5|9070.3|9060.3|325
1725866400000|2024-09-09 07:20:00|9079.3|9069.3|9095.3|9085.3|9100.4|9090.4|9079.3|9069.3|309
1725866700000|2024-09-09 07:25:00|9096.3|9086.3|9108.1|9098.1|9115.4|9105.4|9096.3|9086.3|290
1725867000000|2024-09-09 07:30:00|9108.5|9098.5|9103.3|9093.3|9111.4|9101.4|9101.5|9091.5|253
1725867300000|2024-09-09 07:35:00|9103.5|9093.5|9095.8|9085.8|9105.5|9095.5|9092.8|9082.8|221
1725867600000|2024-09-09 07:40:00|9096.6|9086.6|9099|9089|9103.1|9093.1|9096.3|9086.3|203
1725867900000|2024-09-09 07:45:00|9099.6|9089.6|9105.3|9095.3|9110.3|9100.3|9099|9089|143
1725868200000|2024-09-09 07:50:00|9105.5|9095.5|9106|9096|9107.9|9097.9|9102.5|9092.5|166
1725868500000|2024-09-09 07:55:00|9106.5|9096.5|9109.5|9099.5|9115.4|9105.4|9105.3|9095.3|143
1725868800000|2024-09-09 08:00:00|9110.3|9100.3|9149.4|9139.4|9158.6|9140.3|9109|9099|486
1725869100000|2024-09-09 08:05:00|9150.4|9140.4|9141.3|9131.3|9151|9141|9138.8|9128.8|352
1725869400000|2024-09-09 08:10:00|9141.8|9131.8|9138.6|9128.6|9143.6|9133.6|9131.4|9121.4|336
1725869700000|2024-09-09 08:15:00|9138.4|9128.4|9144.6|9134.6|9147|9137|9136.5|9126.5|239
1725870000000|2024-09-09 08:20:00|9144|9134|9126.5|9116.5|9144.5|9134.5|9124.1|9114.1|281
1725870300000|2024-09-09 08:25:00|9127.3|9117.3|9122|9112|9131.3|9121.3|9120.8|9110.8|240
1725870600000|2024-09-09 08:30:00|9122.4|9112.4|9122.6|9112.6|9128|9118|9120.6|9110.6|197
1725870900000|2024-09-09 08:35:00|9123.3|9113.3|9120.3|9110.3|9125.3|9115.3|9117.9|9107.9|171
1725871200000|2024-09-09 08:40:00|9121|9111|9120.3|9110.3|9122.5|9112.5|9118.8|9108.8|112
1725871500000|2024-09-09 08:45:00|9120.5|9110.5|9119.5|9109.5|9122.5|9112.5|9118.6|9108.6|96
1725871800000|2024-09-09 08:50:00|9119|9109|9118.5|9108.5|9123.4|9113.4|9114.1|9104.1|124
1725872100000|2024-09-09 08:55:00|9117.9|9107.9|9119.3|9109.3|9122.8|9112.8|9117.8|9107.8|149
1725872400000|2024-09-09 09:00:00|9119.5|9109.5|9123.9|9113.9|9124.1|9114.1|9113.5|9103.5|161
1725872700000|2024-09-09 09:05:00|9124|9114|9124|9114|9126.1|9116.1|9118.5|9108.5|164
1725873000000|2024-09-09 09:10:00|9123.8|9113.8|9127.8|9117.8|9130.6|9120.6|9123.8|9113.8|177
1725873300000|2024-09-09 09:15:00|9128|9118|9120.1|9110.1|9130.3|9120.3|9119.8|9109.8|177
1725873600000|2024-09-09 09:20:00|9121|9111|9121.5|9111.5|9123|9113|9118.6|9108.6|129
1725873900000|2024-09-09 09:25:00|9121.8|9111.8|9127.1|9117.1|9133.9|9123.9|9120.1|9110.1|176
1725874200000|2024-09-09 09:30:00|9125.8|9115.8|9128.4|9118.4|9129|9119|9124.3|9114.3|127
1725874500000|2024-09-09 09:35:00|9128.6|9118.6|9134|9124|9134|9124|9127|9117|177
1725874800000|2024-09-09 09:40:00|9133.8|9123.8|9128.8|9118.8|9135.9|9125.9|9128|9118|154
1725875100000|2024-09-09 09:45:00|9129|9119|9136.3|9126.3|9136.3|9126.3|9129|9119|135
1725875400000|2024-09-09 09:50:00|9135.8|9125.8|9136.5|9126.5|9143|9133|9135|9125|145
1725875700000|2024-09-09 09:55:00|9136.4|9126.4|9135.8|9125.8|9138.4|9128.4|9132|9122|133
1725876000000|2024-09-09 10:00:00|9136|9126|9136.6|9126.6|9139.1|9129.1|9130.3|9120.3|131
1725876300000|2024-09-09 10:05:00|9136.9|9126.9|9138.3|9128.3|9147.1|9137.1|9136.6|9126.6|143
1725876600000|2024-09-09 10:10:00|9138.5|9128.5|9140.5|9130.5|9143.3|9133.3|9138.3|9128.3|125
1725876900000|2024-09-09 10:15:00|9140.3|9130.3|9131|9121|9141|9131|9131|9121|114
1725877200000|2024-09-09 10:20:00|9133.3|9123.3|9125.8|9115.8|9134.4|9124.4|9122.1|9112.1|146
1725877500000|2024-09-09 10:25:00|9125.6|9115.6|9124.8|9114.8|9127.8|9117.8|9123.8|9113.8|108
1725877800000|2024-09-09 10:30:00|9124.9|9114.9|9120|9110|9124.9|9114.9|9119.8|9109.8|142
1725878100000|2024-09-09 10:35:00|9119.8|9109.8|9115.9|9105.9|9120.3|9110.3|9114.5|9104.5|108
1725878400000|2024-09-09 10:40:00|9115.6|9105.6|9116.8|9106.8|9117.5|9107.5|9114.5|9104.5|93
1725878700000|2024-09-09 10:45:00|9117|9107|9117.8|9107.8|9122.4|9112.4|9116.8|9106.8|81
1725879000000|2024-09-09 10:50:00|9117.5|9107.5|9122.5|9112.5|9122.5|9112.5|9114.8|9104.8|126
1725879300000|2024-09-09 10:55:00|9122.8|9112.8|9118|9108|9123|9113|9117.4|9107.4|117
1725879600000|2024-09-09 11:00:00|9117.8|9107.8|9112.8|9102.8|9120.6|9110.6|9111.6|9101.6|131
1725879900000|2024-09-09 11:05:00|9113|9103|9118.5|9108.5|9118.5|9108.5|9109.3|9099.3|142
1725880200000|2024-09-09 11:10:00|9118|9108|9119.3|9109.3|9121.5|9111.5|9116.9|9106.9|128
1725880500000|2024-09-09 11:15:00|9119.5|9109.5|9119.5|9109.5|9122.3|9112.3|9118.3|9108.3|104
1725880800000|2024-09-09 11:20:00|9119.8|9109.8|9125.5|9115.5|9128.9|9118.9|9119.8|9109.8|126
1725881100000|2024-09-09 11:25:00|9126.1|9116.1|9128.3|9118.3|9128.5|9118.5|9122|9112|186
1725881400000|2024-09-09 11:30:00|9128.5|9118.5|9119.4|9109.4|9129.5|9119.5|9116.8|9106.8|212
1725881700000|2024-09-09 11:35:00|9119.5|9109.5|9122.1|9112.1|9126.1|9116.1|9116.1|9106.1|206
1725882000000|2024-09-09 11:40:00|9122.3|9112.3|9126.3|9116.3|9127.9|9117.9|9120.9|9110.9|134
1725882300000|2024-09-09 11:45:00|9126.5|9116.5|9118.6|9108.6|9129.3|9119.3|9117.5|9107.5|162
1725882600000|2024-09-09 11:50:00|9118.8|9108.8|9110.6|9100.6|9118.8|9108.8|9110.5|9100.5|174
1725882900000|2024-09-09 11:55:00|9110.8|9100.8|9113.1|9103.1|9114.5|9104.5|9107.8|9097.8|225
1725883200000|2024-09-09 12:00:00|9115|9105|9107.6|9097.6|9116.3|9106.3|9104|9094|268
1725883500000|2024-09-09 12:05:00|9107.4|9097.4|9107|9097|9111|9101|9106.3|9096.3|204
1725883800000|2024-09-09 12:10:00|9106.9|9096.9|9116|9106|9116.8|9106.8|9106.3|9096.3|219
1725884100000|2024-09-09 12:15:00|9116.8|9106.8|9113.5|9103.5|9118.8|9108.8|9110.5|9100.5|194
1725884400000|2024-09-09 12:20:00|9114|9104|9105.6|9095.6|9114.3|9104.3|9102.8|9092.8|180
1725884700000|2024-09-09 12:25:00|9105.9|9095.9|9108.3|9098.3|9110.3|9100.3|9105.9|9095.9|186
1725885000000|2024-09-09 12:30:00|9108.5|9098.5|9114.4|9104.4|9116.6|9106.6|9108.5|9098.5|237
1725885300000|2024-09-09 12:35:00|9114|9104|9113|9103|9114|9104|9108.3|9098.3|202
1725885600000|2024-09-09 12:40:00|9113.3|9103.3|9115.5|9105.5|9118.3|9108.3|9113.3|9103.3|180
1725885900000|2024-09-09 12:45:00|9115.8|9105.8|9108.9|9098.9|9116.6|9106.6|9108.5|9098.5|180
1725886200000|2024-09-09 12:50:00|9109.1|9099.1|9104.9|9094.9|9110.8|9100.8|9103.8|9093.8|177
1725886500000|2024-09-09 12:55:00|9105|9095|9100.3|9090.3|9110.1|9100.1|9098|9088|210
1725886800000|2024-09-09 13:00:00|9100|9090|9100.3|9090.3|9103.6|9093.6|9081.1|9071.1|684
1725887100000|2024-09-09 13:05:00|9100|9090|9094.3|9084.3|9104.3|9094.3|9088.5|9078.5|495
1725887400000|2024-09-09 13:10:00|9093.5|9083.5|9100.5|9090.5|9101.9|9091.9|9086.4|9076.4|444
1725887700000|2024-09-09 13:15:00|9100.8|9090.8|9088.8|9078.8|9102|9092|9086.6|9076.6|451
1725888000000|2024-09-09 13:20:00|9089|9079|9082.3|9072.3|9096.3|9086.3|9081.5|9071.5|460
1725888300000|2024-09-09 13:25:00|9082.5|9072.5|9087.5|9077.5|9088.4|9078.4|9080.8|9070.8|385
1725888600000|2024-09-09 13:30:00|9087.3|9077.3|9074.5|9064.5|9087.9|9077.9|9070.8|9060.8|510
1725888900000|2024-09-09 13:35:00|9075|9065|9071|9061|9078.5|9068.5|9068.3|9058.3|476
1725889200000|2024-09-09 13:40:00|9071.3|9061.3|9069.3|9059.3|9074.3|9064.3|9067.3|9057.3|406
1725889500000|2024-09-09 13:45:00|9068.3|9058.3|9071.5|9061.5|9074.4|9064.4|9067.3|9057.3|449
1725889800000|2024-09-09 13:50:00|9071.3|9061.3|9066.8|9056.8|9073.8|9063.8|9066.5|9056.5|461
1725890100000|2024-09-09 13:55:00|9067|9057|9074.5|9064.5|9076.5|9066.5|9061.3|9051.3|421
1725890400000|2024-09-09 14:00:00|9074.3|9064.3|9079|9069|9086.4|9076.4|9074.1|9064.1|467
1725890700000|2024-09-09 14:05:00|9078.5|9068.5|9075.5|9065.5|9082|9072|9073.4|9063.4|477
1725891000000|2024-09-09 14:10:00|9075.8|9065.8|9089|9079|9089.4|9079.4|9069.8|9059.8|504
1725891300000|2024-09-09 14:15:00|9089.3|9079.3|9081.5|9071.5|9097.9|9087.9|9080.3|9070.3|501
1725891600000|2024-09-09 14:20:00|9081.8|9071.8|9080|9070|9082.5|9072.5|9071.3|9061.3|437
1725891900000|2024-09-09 14:25:00|9080.3|9070.3|9085.3|9075.3|9086.5|9076.5|9080|9070|374
1725892200000|2024-09-09 14:30:00|9085.5|9075.5|9072|9062|9088.8|9078.8|9069.3|9059.3|445
1725892500000|2024-09-09 14:35:00|9073.3|9063.3|9074|9064|9077.5|9067.5|9067|9057|379
1725892800000|2024-09-09 14:40:00|9074.3|9064.3|9065.4|9055.4|9075.8|9065.8|9064.6|9054.6|380
1725893100000|2024-09-09 14:45:00|9065.3|9055.3|9073.3|9063.3|9073.4|9063.4|9063.9|9053.9|339
1725893400000|2024-09-09 14:50:00|9072.8|9062.8|9081.8|9071.8|9081.9|9071.9|9070.5|9060.5|332
1725893700000|2024-09-09 14:55:00|9081.9|9071.9|9069.5|9059.5|9083.9|9073.9|9069.5|9059.5|396
1725894000000|2024-09-09 15:00:00|9069.8|9059.8|9059.5|9049.5|9072|9062|9058|9048|316
1725894300000|2024-09-09 15:05:00|9059.6|9049.6|9063.9|9053.9|9068|9058|9059.5|9049.5|228
1725894600000|2024-09-09 15:10:00|9063.8|9053.8|9062.8|9052.8|9070.3|9060.3|9062.4|9052.4|258
1725894900000|2024-09-09 15:15:00|9062.5|9052.5|9062.6|9052.6|9065|9055|9060.3|9050.3|296
1725895200000|2024-09-09 15:20:00|9062.8|9052.8|9079.5|9069.5|9081.3|9071.3|9062.8|9052.8|377
1725895500000|2024-09-09 15:25:00|9079|9069|9080.5|9070.5|9086|9076|9078.5|9068.5|418
1725895800000|2024-09-09 15:30:00|9081|9071|9095.5|9085.5|9098.3|9088.3|9081|9071|431
1725896100000|2024-09-09 15:35:00|9095.6|9085.6|9093|9083|9096.3|9086.3|9085.8|9075.8|344
1725896400000|2024-09-09 15:40:00|9093.3|9083.3|9107.8|9097.8|9109|9099|9089.5|9079.5|348
1725896700000|2024-09-09 15:45:00|9108.3|9098.3|9102|9092|9112.3|9102.3|9095|9085|285
1725897000000|2024-09-09 15:50:00|9102.3|9092.3|9105.9|9095.9|9107.9|9097.9|9100.5|9090.5|252
1725897300000|2024-09-09 15:55:00|9105.6|9095.6|9107.5|9097.5|9110.8|9100.8|9100.9|9090.9|277
1725897600000|2024-09-09 16:00:00|9107.1|9097.1|9111.3|9101.3|9112.6|9102.6|9105.5|9095.5|160
1725897900000|2024-09-09 16:05:00|9112|9102|9108.6|9098.6|9112|9102|9106.8|9096.8|166
1725898200000|2024-09-09 16:10:00|9108.1|9098.1|9114.3|9104.3|9114.5|9104.5|9107.3|9097.3|158
1725898500000|2024-09-09 16:15:00|9114|9104|9121.9|9111.9|9122.8|9112.8|9113.4|9103.4|203
1725898800000|2024-09-09 16:20:00|9121.4|9111.4|9114.5|9104.5|9121.4|9111.4|9113.6|9103.6|165
1725899100000|2024-09-09 16:25:00|9114.3|9104.3|9113.5|9103.5|9116.5|9106.5|9110.8|9100.8|177
1725899400000|2024-09-09 16:30:00|9113.3|9103.3|9109.5|9099.5|9113.3|9103.3|9108.1|9098.1|188
1725899700000|2024-09-09 16:35:00|9109.3|9099.3|9114.3|9104.3|9115.4|9105.4|9108.5|9098.5|175
1725900000000|2024-09-09 16:40:00|9114.5|9104.5|9112.8|9102.8|9118.1|9108.1|9110|9100|172
1725900300000|2024-09-09 16:45:00|9112.5|9102.5|9111.9|9101.9|9115|9105|9111.3|9101.3|184
1725900600000|2024-09-09 16:50:00|9112|9102|9116.5|9106.5|9118|9108|9111.8|9101.8|217
1725900900000|2024-09-09 16:55:00|9116.3|9106.3|9117.1|9107.1|9120.4|9110.4|9112.9|9102.9|232
1725901200000|2024-09-09 17:00:00|9117.4|9107.4|9117.4|9107.4|9121.3|9111.3|9113.3|9103.3|137
1725901500000|2024-09-09 17:05:00|9116.9|9106.9|9119|9109|9120.5|9110.5|9116.9|9106.9|52
1725901800000|2024-09-09 17:10:00|9118.8|9108.8|9114.6|9104.6|9118.8|9108.8|9114.6|9104.6|76
1725902100000|2024-09-09 17:15:00|9114.4|9104.4|9116.1|9106.1|9116.8|9106.8|9112.5|9102.5|55
1725902400000|2024-09-09 17:20:00|9115.9|9105.9|9113.8|9103.8|9116.1|9106.1|9112.6|9102.6|65
1725902700000|2024-09-09 17:25:00|9113.5|9103.5|9114.6|9104.6|9115.6|9105.6|9113.5|9103.5|51
1725903000000|2024-09-09 17:30:00|9114.4|9104.4|9111|9101|9115|9105|9110.5|9100.5|84
1725903300000|2024-09-09 17:35:00|9110.9|9100.9|9114.1|9104.1|9114.1|9104.1|9109.5|9099.5|66
1725903600000|2024-09-09 17:40:00|9114.4|9104.4|9104.6|9094.6|9114.9|9104.9|9103.4|9093.4|78
1725903900000|2024-09-09 17:45:00|9104.5|9094.5|9107.1|9097.1|9109.1|9099.1|9104.5|9094.5|44
1725904200000|2024-09-09 17:50:00|9107|9097|9107.6|9097.6|9110.5|9100.5|9105.6|9095.6|53
1725904500000|2024-09-09 17:55:00|9107.1|9097.1|9110.1|9088.1|9113.6|9097.6|9107.1|9086.4|13
1725926400000|2024-09-10 00:00:00|9114.6|9094.6|9115.9|9105.9|9118.9|9107|9112.8|9094.6|49
1725926700000|2024-09-10 00:05:00|9116.1|9106.1|9111.6|9101.6|9116.3|9106.3|9109.3|9099.3|101
1725927000000|2024-09-10 00:10:00|9111.4|9101.4|9108|9098|9111.4|9101.4|9105.4|9095.4|68
1725927300000|2024-09-10 00:15:00|9107.8|9097.8|9105.9|9095.9|9109.1|9099.1|9104.6|9094.6|79
1725927600000|2024-09-10 00:20:00|9105.3|9095.3|9103.6|9093.6|9107.1|9097.1|9103.6|9093.6|62
1725927900000|2024-09-10 00:25:00|9102.9|9092.9|9104.4|9094.4|9104.4|9094.4|9099.9|9089.9|109
1725928200000|2024-09-10 00:30:00|9104.6|9094.6|9108.9|9098.9|9109.6|9099.6|9103.8|9093.8|76
1725928500000|2024-09-10 00:35:00|9108.8|9098.8|9109.4|9099.4|9109.4|9099.4|9107|9097|69
1725928800000|2024-09-10 00:40:00|9109.1|9099.1|9114.5|9104.5|9115.6|9105.6|9108.8|9098.8|61
1725929100000|2024-09-10 00:45:00|9114.3|9104.3|9111.4|9101.4|9114.6|9104.6|9109.3|9099.3|57
1725929400000|2024-09-10 00:50:00|9111.6|9101.6|9108.4|9098.4|9111.8|9101.8|9107.5|9097.5|78
1725929700000|2024-09-10 00:55:00|9107.8|9097.8|9112.5|9092.5|9114|9101.6|9107.1|9091.8|121
1725930000000|2024-09-10 01:00:00|9112|9092|9103.4|9093.4|9112|9093.9|9093.1|9078|438
1725930300000|2024-09-10 01:05:00|9103.9|9093.9|9107.5|9097.5|9108.5|9098.5|9097.1|9087.1|417
1725930600000|2024-09-10 01:10:00|9107.8|9097.8|9101.4|9091.4|9117.6|9107.6|9099.9|9089.9|405
1725930900000|2024-09-10 01:15:00|9100.9|9090.9|9095.3|9085.3|9105|9095|9093.9|9083.9|358
1725931200000|2024-09-10 01:20:00|9095.6|9085.6|9097.9|9087.9|9100.1|9090.1|9093.4|9083.4|269
1725931500000|2024-09-10 01:25:00|9098.1|9088.1|9096.9|9086.9|9101.6|9091.6|9093.8|9083.8|354
1725931800000|2024-09-10 01:30:00|9097.6|9087.6|9093.6|9083.6|9099.1|9089.1|9089.8|9079.8|411
1725932100000|2024-09-10 01:35:00|9093.8|9083.8|9091.6|9081.6|9094.6|9084.6|9086.9|9076.9|447
1725932400000|2024-09-10 01:40:00|9091.4|9081.4|9083.6|9073.6|9092.5|9082.5|9082.1|9072.1|328
1725932700000|2024-09-10 01:45:00|9083.3|9073.3|9079.6|9069.6|9083.3|9073.3|9076.1|9066.1|357
1725933000000|2024-09-10 01:50:00|9079.3|9069.3|9079.1|9069.1|9081|9071|9075.9|9065.9|302
1725933300000|2024-09-10 01:55:00|9078.6|9068.6|9079.6|9069.6|9082.4|9072.4|9073.1|9063.1|288
1725933600000|2024-09-10 02:00:00|9079.9|9069.9|9070.9|9060.9|9080.9|9070.9|9070.5|9060.5|382
1725933900000|2024-09-10 02:05:00|9071.1|9061.1|9069.4|9059.4|9076.6|9066.6|9069.4|9059.4|274
1725934200000|2024-09-10 02:10:00|9069.8|9059.8|9070.9|9060.9|9074.6|9064.6|9068.1|9058.1|256
1725934500000|2024-09-10 02:15:00|9071|9061|9071.1|9061.1|9071.6|9061.6|9069.9|9059.9|69
1725934800000|2024-09-10 02:20:00|9070.8|9060.8|9070.6|9060.6|9072.8|9062.8|9070.4|9060.4|72
1725935100000|2024-09-10 02:25:00|9070.9|9060.9|9071.4|9061.4|9071.5|9061.5|9068.5|9058.5|64
1725935400000|2024-09-10 02:30:00|9071.3|9061.3|9080.1|9070.1|9081.9|9071.9|9071|9061|384
1725935700000|2024-09-10 02:35:00|9080.3|9070.3|9085.9|9075.9|9087.6|9077.6|9080.1|9070.1|376
1725936000000|2024-09-10 02:40:00|9085.6|9075.6|9095.3|9085.3|9096|9086|9082.4|9072.4|353
1725936300000|2024-09-10 02:45:00|9095.1|9085.1|9091.4|9081.4|9095.1|9085.1|9089.6|9079.6|292
1725936600000|2024-09-10 02:50:00|9091.6|9081.6|9087.4|9077.4|9093.1|9083.1|9086.5|9076.5|303
1725936900000|2024-09-10 02:55:00|9087.5|9077.5|9084.6|9074.6|9093.4|9083.4|9084.1|9074.1|301
1725937200000|2024-09-10 03:00:00|9083.9|9073.9|9098.1|9088.1|9098.6|9088.6|9081.6|9071.6|276
1725937500000|2024-09-10 03:05:00|9098.4|9088.4|9085.3|9075.3|9098.4|9088.4|9083.8|9073.8|336
1725937800000|2024-09-10 03:10:00|9085.5|9075.5|9086.9|9076.9|9090.8|9080.8|9083.9|9073.9|282
1725938100000|2024-09-10 03:15:00|9087.3|9077.3|9090.9|9080.9|9095.1|9085.1|9085.9|9075.9|313
1725938400000|2024-09-10 03:20:00|9090.6|9080.6|9080.4|9070.4|9090.8|9080.8|9079|9069|257
1725938700000|2024-09-10 03:25:00|9080.1|9070.1|9086.8|9066.8|9086.8|9072.1|9076.9|9064.8|204
1725939000000|2024-09-10 03:30:00|9086.3|9066.3|9083.5|9073.5|9087.5|9074.9|9082|9065|62
1725939300000|2024-09-10 03:35:00|9083.8|9073.8|9079|9069|9084.5|9074.5|9077.9|9067.9|54
1725939600000|2024-09-10 03:40:00|9079.3|9069.3|9075.4|9065.4|9079.3|9069.3|9074.9|9064.9|48
1725939900000|2024-09-10 03:45:00|9075.6|9065.6|9079.4|9069.4|9079.4|9069.4|9075.1|9065.1|78
1725940200000|2024-09-10 03:50:00|9079.3|9069.3|9081|9071|9081.5|9071.5|9078.5|9068.5|39
1725940500000|2024-09-10 03:55:00|9081.3|9071.3|9078.5|9068.5|9081.3|9071.3|9078.5|9068.5|46
1725940800000|2024-09-10 04:00:00|9078.3|9068.3|9078.1|9068.1|9080|9070|9077|9067|39
1725941100000|2024-09-10 04:05:00|9078.4|9068.4|9074.5|9064.5|9078.5|9068.5|9073.5|9063.5|36
1725941400000|2024-09-10 04:10:00|9074.4|9064.4|9074.1|9064.1|9074.6|9064.6|9073.4|9063.4|23
1725941700000|2024-09-10 04:15:00|9073.9|9063.9|9077|9067|9077|9067|9073.4|9063.4|42
1725942000000|2024-09-10 04:20:00|9076.8|9066.8|9078.5|9068.5|9079|9069|9075.5|9065.5|59
1725942300000|2024-09-10 04:25:00|9078.3|9068.3|9075.1|9065.1|9078.3|9068.3|9074|9064|50
1725942600000|2024-09-10 04:30:00|9075.3|9065.3|9076.4|9066.4|9076.4|9066.4|9072.9|9062.9|56
1725942900000|2024-09-10 04:35:00|9076.1|9066.1|9079.1|9069.1|9080|9070|9075.3|9065.3|62
1725943200000|2024-09-10 04:40:00|9079.4|9069.4|9081.1|9071.1|9081.4|9071.4|9078|9068|43
1725943500000|2024-09-10 04:45:00|9081|9071|9083.3|9073.3|9086|9076|9080.3|9070.3|50
1725943800000|2024-09-10 04:50:00|9083.5|9073.5|9085|9075|9085|9075|9083.5|9073.5|37
1725944100000|2024-09-10 04:55:00|9084.9|9074.9|9080.9|9070.9|9085|9075|9080.5|9070.5|49
1725944400000|2024-09-10 05:00:00|9081.1|9071.1|9073.3|9063.3|9082.6|9072.6|9072.1|9062.1|142
1725944700000|2024-09-10 05:05:00|9073|9063|9075.3|9065.3|9083.1|9073.1|9073|9063|138
1725945000000|2024-09-10 05:10:00|9075.1|9065.1|9085.3|9075.3|9085.3|9075.3|9074|9064|123
1725945300000|2024-09-10 05:15:00|9085.4|9075.4|9086.4|9076.4|9089.4|9079.4|9081.9|9071.9|110
1725945600000|2024-09-10 05:20:00|9086.1|9076.1|9086.4|9076.4|9089.4|9079.4|9084.4|9074.4|142
1725945900000|2024-09-10 05:25:00|9086.1|9076.1|9087.8|9067.8|9088.8|9076.4|9082.1|9065.8|67
1725946200000|2024-09-10 05:30:00|9088.3|9068.3|9074.4|9064.4|9091.8|9071.8|9073.4|9063.4|334
1725946500000|2024-09-10 05:35:00|9074.6|9064.6|9074|9064|9078.8|9068.8|9068.8|9058.8|312
1725946800000|2024-09-10 05:40:00|9073.8|9063.8|9084|9074|9085.4|9075.4|9072.9|9062.9|334
1725947100000|2024-09-10 05:45:00|9083.4|9073.4|9098.8|9088.8|9098.8|9088.8|9082.4|9072.4|308
1725947400000|2024-09-10 05:50:00|9098.6|9088.6|9098.4|9088.4|9103.6|9093.6|9095.1|9085.1|344
1725947700000|2024-09-10 05:55:00|9098.9|9088.9|9104.5|9094.5|9107.6|9097.6|9098.1|9088.1|276
1725948000000|2024-09-10 06:00:00|9104.8|9094.8|9121.9|9111.9|9121.9|9111.9|9101.3|9091.3|372
1725948300000|2024-09-10 06:05:00|9120.3|9110.3|9135.4|9125.4|9135.4|9125.4|9116.5|9106.5|507
1725948600000|2024-09-10 06:10:00|9135|9125|9144.8|9134.8|9146.5|9136.5|9132.6|9122.6|477
1725948900000|2024-09-10 06:15:00|9144.9|9134.9|9127.1|9117.1|9146.6|9136.6|9126.4|9116.4|428
1725949200000|2024-09-10 06:20:00|9126.9|9116.9|9130.3|9120.3|9134.5|9124.5|9117.9|9107.9|393
1725949500000|2024-09-10 06:25:00|9130.6|9120.6|9135.4|9125.4|9136.1|9126.1|9127.1|9117.1|400
1725949800000|2024-09-10 06:30:00|9134.8|9124.8|9138.8|9128.8|9141.1|9131.1|9130.4|9120.4|385
1725950100000|2024-09-10 06:35:00|9138.3|9128.3|9139.4|9129.4|9149.1|9139.1|9136.9|9126.9|372
1725950400000|2024-09-10 06:40:00|9139.8|9129.8|9133|9123|9144.9|9134.9|9128.5|9118.5|324
1725950700000|2024-09-10 06:45:00|9133.3|9123.3|9119.3|9109.3|9134|9124|9115.9|9105.9|402
1725951000000|2024-09-10 06:50:00|9119.5|9109.5|9116.4|9106.4|9123.9|9113.9|9115.1|9105.1|369
1725951300000|2024-09-10 06:55:00|9116.6|9106.6|9122.1|9102.1|9124.1|9111.5|9112|9098.9|390
1725951600000|2024-09-10 07:00:00|9121.9|9101.9|9088.1|9078.1|9122.1|9102.3|9087.9|9077.9|351
1725951900000|2024-09-10 07:05:00|9087.9|9077.9|9099.8|9089.8|9100.5|9090.5|9087.8|9077.8|302
1725952200000|2024-09-10 07:10:00|9100|9090|9103.9|9093.9|9111.6|9101.6|9098.8|9088.8|278
1725952500000|2024-09-10 07:15:00|9106.5|9096.5|9120|9110|9121.5|9111.5|9104.3|9094.3|241
1725952800000|2024-09-10 07:20:00|9119.9|9109.9|9111.9|9101.9|9135.3|9125.3|9111.9|9101.9|289
1725953100000|2024-09-10 07:25:00|9111.8|9101.8|9117.4|9107.4|9124.6|9114.6|9111.8|9101.8|249
1725953400000|2024-09-10 07:30:00|9117.3|9107.3|9121.9|9111.9|9128.4|9118.4|9117.3|9107.3|201
1725953700000|2024-09-10 07:35:00|9121.6|9111.6|9119.3|9109.3|9122.8|9112.8|9115|9105|250
1725954000000|2024-09-10 07:40:00|9120|9110|9119.6|9109.6|9125|9115|9117.3|9107.3|190
1725954300000|2024-09-10 07:45:00|9119.5|9109.5|9108|9098|9120.9|9110.9|9107.8|9097.8|225
1725954600000|2024-09-10 07:50:00|9107.6|9097.6|9110.5|9100.5|9116.6|9106.6|9107|9097|166
1725954900000|2024-09-10 07:55:00|9110.1|9100.1|9101.3|9091.3|9112.5|9102.5|9095.3|9085.3|219
1725955200000|2024-09-10 08:00:00|9101|9091|9080.6|9070.6|9108.1|9098.1|9079.8|9069.8|398
1725955500000|2024-09-10 08:05:00|9080.9|9070.9|9096|9086|9096.1|9086.1|9079.5|9069.5|326
1725955800000|2024-09-10 08:10:00|9096.3|9086.3|9095.8|9085.8|9104.3|9094.3|9093|9083|277
1725956100000|2024-09-10 08:15:00|9096|9086|9088.4|9078.4|9098.9|9088.9|9085.3|9075.3|218
1725956400000|2024-09-10 08:20:00|9087.5|9077.5|9074.5|9064.5|9087.5|9077.5|9072.4|9062.4|215
1725956700000|2024-09-10 08:25:00|9074.8|9064.8|9073.5|9063.5|9081.6|9071.6|9072.4|9062.4|232
1725957000000|2024-09-10 08:30:00|9073.3|9063.3|9072.5|9062.5|9081.9|9071.9|9069.8|9059.8|228
1725957300000|2024-09-10 08:35:00|9072.8|9062.8|9072.8|9062.8|9079.5|9069.5|9071|9061|153
1725957600000|2024-09-10 08:40:00|9073|9063|9071.8|9061.8|9073.9|9063.9|9066|9056|170
1725957900000|2024-09-10 08:45:00|9072|9062|9071.5|9061.5|9074|9064|9067.6|9057.6|136
1725958200000|2024-09-10 08:50:00|9071.8|9061.8|9071.5|9061.5|9077.8|9067.8|9071|9061|181
1725958500000|2024-09-10 08:55:00|9071.4|9061.4|9070.4|9060.4|9074|9064|9069.8|9059.8|123
1725958800000|2024-09-10 09:00:00|9070.8|9060.8|9056.5|9046.5|9070.8|9060.8|9048.1|9038.1|240
1725959100000|2024-09-10 09:05:00|9057.1|9047.1|9051.3|9041.3|9062.8|9052.8|9048.3|9038.3|204
1725959400000|2024-09-10 09:10:00|9051|9041|9057.8|9047.8|9058|9048|9048.5|9038.5|262
1725959700000|2024-09-10 09:15:00|9058|9048|9057.8|9047.8|9059.3|9049.3|9048.5|9038.5|215
1725960000000|2024-09-10 09:20:00|9057.9|9047.9|9055.3|9045.3|9060.5|9050.5|9050.6|9040.6|197
1725960300000|2024-09-10 09:25:00|9055.5|9045.5|9051.3|9041.3|9056.4|9046.4|9049.3|9039.3|183
1725960600000|2024-09-10 09:30:00|9051.4|9041.4|9057.1|9047.1|9057.1|9047.1|9049.5|9039.5|201
1725960900000|2024-09-10 09:35:00|9058.1|9048.1|9066.5|9056.5|9066.5|9056.5|9054.5|9044.5|198
1725961200000|2024-09-10 09:40:00|9066.6|9056.6|9064.5|9054.5|9067.5|9057.5|9061.6|9051.6|150
1725961500000|2024-09-10 09:45:00|9065.1|9055.1|9065.8|9055.8|9069.1|9059.1|9062.8|9052.8|171
1725961800000|2024-09-10 09:50:00|9065.5|9055.5|9062.5|9052.5|9066.8|9056.8|9059|9049|138
1725962100000|2024-09-10 09:55:00|9062.8|9052.8|9060.6|9050.6|9063|9053|9056.3|9046.3|160
1725962400000|2024-09-10 10:00:00|9062|9052|9074.5|9064.5|9076.5|9066.5|9061.5|9051.5|189
1725962700000|2024-09-10 10:05:00|9074.6|9064.6|9071.5|9061.5|9075.9|9065.9|9069.3|9059.3|117
1725963000000|2024-09-10 10:10:00|9071.8|9061.8|9066.3|9056.3|9071.8|9061.8|9066.3|9056.3|118
1725963300000|2024-09-10 10:15:00|9066.5|9056.5|9065.9|9055.9|9067.5|9057.5|9063.3|9053.3|126
1725963600000|2024-09-10 10:20:00|9066.5|9056.5|9070.6|9060.6|9071.5|9061.5|9065.6|9055.6|132
1725963900000|2024-09-10 10:25:00|9069.8|9059.8|9072.6|9062.6|9078.5|9068.5|9066.8|9056.8|188
1725964200000|2024-09-10 10:30:00|9073|9063|9074.3|9064.3|9074.5|9064.5|9068.5|9058.5|150
1725964500000|2024-09-10 10:35:00|9074.1|9064.1|9070.5|9060.5|9075.3|9065.3|9070.5|9060.5|126
1725964800000|2024-09-10 10:40:00|9070.3|9060.3|9074.4|9064.4|9075.8|9065.8|9069|9059|134
1725965100000|2024-09-10 10:45:00|9074.5|9064.5|9079.1|9069.1|9084.1|9074.1|9073.8|9063.8|185
1725965400000|2024-09-10 10:50:00|9079.3|9069.3|9082.3|9072.3|9084.6|9074.6|9078.5|9068.5|168
1725965700000|2024-09-10 10:55:00|9082.5|9072.5|9081.8|9071.8|9082.5|9072.5|9078|9068|165
1725966000000|2024-09-10 11:00:00|9082|9072|9083|9073|9091.8|9081.8|9082|9072|197
1725966300000|2024-09-10 11:05:00|9083.3|9073.3|9079.1|9069.1|9085.3|9075.3|9079.1|9069.1|175
1725966600000|2024-09-10 11:10:00|9079.3|9069.3|9075.8|9065.8|9079.3|9069.3|9072.5|9062.5|160
1725966900000|2024-09-10 11:15:00|9076|9066|9065.8|9055.8|9077.3|9067.3|9065.5|9055.5|164
1725967200000|2024-09-10 11:20:00|9066|9056|9063|9053|9068|9058|9060.5|9050.5|225
1725967500000|2024-09-10 11:25:00|9062.8|9052.8|9060.5|9050.5|9063|9053|9057|9047|160
1725967800000|2024-09-10 11:30:00|9060.3|9050.3|9067.4|9057.4|9067.8|9057.8|9059.3|9049.3|194
1725968100000|2024-09-10 11:35:00|9067.6|9057.6|9073.8|9063.8|9076.8|9066.8|9066.6|9056.6|207
1725968400000|2024-09-10 11:40:00|9073.5|9063.5|9076|9066|9077|9067|9072|9062|153
1725968700000|2024-09-10 11:45:00|9076.3|9066.3|9081.5|9071.5|9083.3|9073.3|9075.8|9065.8|173
1725969000000|2024-09-10 11:50:00|9081.3|9071.3|9073|9063|9081.3|9071.3|9068.5|9058.5|175
1725969300000|2024-09-10 11:55:00|9072.8|9062.8|9071.3|9061.3|9076.5|9066.5|9069.9|9059.9|198
1725969600000|2024-09-10 12:00:00|9071.6|9061.6|9070.1|9060.1|9078.6|9068.6|9068.3|9058.3|243
1725969900000|2024-09-10 12:05:00|9070|9060|9072|9062|9075.3|9065.3|9067.5|9057.5|199
1725970200000|2024-09-10 12:10:00|9072.3|9062.3|9074|9064|9079.6|9069.6|9069.5|9059.5|240
1725970500000|2024-09-10 12:15:00|9073.8|9063.8|9076.8|9066.8|9080.5|9070.5|9072.8|9062.8|167
1725970800000|2024-09-10 12:20:00|9077|9067|9075.5|9065.5|9081|9071|9070.8|9060.8|221
1725971100000|2024-09-10 12:25:00|9075.8|9065.8|9075|9065|9077.5|9067.5|9071.8|9061.8|189
1725971400000|2024-09-10 12:30:00|9075.3|9065.3|9072|9062|9077.3|9067.3|9068|9058|199
1725971700000|2024-09-10 12:35:00|9071.8|9061.8|9076.8|9066.8|9078.3|9068.3|9071|9061|154
1725972000000|2024-09-10 12:40:00|9076.5|9066.5|9075.9|9065.9|9076.5|9066.5|9070.5|9060.5|205
1725972300000|2024-09-10 12:45:00|9075.6|9065.6|9076.8|9066.8|9077|9067|9072.3|9062.3|188
1725972600000|2024-09-10 12:50:00|9076.5|9066.5|9075|9065|9079.3|9069.3|9072|9062|198
1725972900000|2024-09-10 12:55:00|9075.3|9065.3|9078.5|9068.5|9082.8|9072.8|9072.3|9062.3|302
1725973200000|2024-09-10 13:00:00|9078.3|9068.3|9067.3|9057.3|9081.8|9071.8|9065.8|9055.8|605
1725973500000|2024-09-10 13:05:00|9067.8|9057.8|9055|9045|9074|9064|9051.8|9041.8|541
1725973800000|2024-09-10 13:10:00|9054.8|9044.8|9043.3|9033.3|9060|9050|9038.8|9028.8|507
1725974100000|2024-09-10 13:15:00|9043.1|9033.1|9052.3|9042.3|9055|9045|9040.6|9030.6|478
1725974400000|2024-09-10 13:20:00|9052.5|9042.5|9045.8|9035.8|9057.8|9047.8|9044|9034|468
1725974700000|2024-09-10 13:25:00|9046|9036|9050.3|9040.3|9055|9045|9042.3|9032.3|398
1725975000000|2024-09-10 13:30:00|9050.8|9040.8|9039.5|9029.5|9053|9043|9033|9023|486
1725975300000|2024-09-10 13:35:00|9039.3|9029.3|9027.8|9017.8|9039.8|9029.8|9026.8|9016.8|519
1725975600000|2024-09-10 13:40:00|9028|9018|9033.5|9023.5|9034|9024|9023.1|9013.1|529
1725975900000|2024-09-10 13:45:00|9034|9024|9025.5|9015.5|9034.5|9024.5|9022.5|9012.5|482
1725976200000|2024-09-10 13:50:00|9025.8|9015.8|9027.3|9017.3|9027.5|9017.5|9016.8|9006.8|529
1725976500000|2024-09-10 13:55:00|9027|9017|9022.3|9012.3|9030.5|9020.5|9020.6|9010.6|461
1725976800000|2024-09-10 14:00:00|9021|9011|9018|9008|9023.1|9013.1|9013.9|9003.9|528
1725977100000|2024-09-10 14:05:00|9017.8|9007.8|9014|9004|9017.8|9007.8|9009.5|8999.5|546
1725977400000|2024-09-10 14:10:00|9014.8|9004.8|8993.5|8983.5|9017.9|9007.9|8990.3|8980.3|608
1725977700000|2024-09-10 14:15:00|8993.3|8983.3|9002.8|8992.8|9009.1|8999.1|8991|8981|636
1725978000000|2024-09-10 14:20:00|9002.5|8992.5|9016.5|9006.5|9019.5|9009.5|9002.5|8992.5|565
1725978300000|2024-09-10 14:25:00|9016.3|9006.3|9017.3|9007.3|9022|9012|9013.6|9003.6|517
1725978600000|2024-09-10 14:30:00|9017.5|9007.5|9020.5|9010.5|9025.3|9015.3|9014.3|9004.3|535
1725978900000|2024-09-10 14:35:00|9020.8|9010.8|9037.6|9027.6|9038.8|9028.8|9015.9|9005.9|565
1725979200000|2024-09-10 14:40:00|9037.8|9027.8|9034.3|9024.3|9040.5|9030.5|9027|9017|525
1725979500000|2024-09-10 14:45:00|9034|9024|9048.8|9038.8|9049|9039|9031.5|9021.5|554
1725979800000|2024-09-10 14:50:00|9049|9039|9040.1|9030.1|9051.9|9041.9|9038.8|9028.8|497
1725980100000|2024-09-10 14:55:00|9040|9030|9035.8|9025.8|9043.8|9033.8|9030.5|9020.5|489
1725980400000|2024-09-10 15:00:00|9035.3|9025.3|9016|9006|9037.8|9027.8|9013.8|9003.8|423
1725980700000|2024-09-10 15:05:00|9015.5|9005.5|9016.5|9006.5|9017.8|9007.8|9008.3|8998.3|333
1725981000000|2024-09-10 15:10:00|9016.3|9006.3|9014.4|9004.4|9021|9011|9008.8|8998.8|318
1725981300000|2024-09-10 15:15:00|9014.5|9004.5|9018|9008|9021|9011|9011|9001|288
1725981600000|2024-09-10 15:20:00|9017.9|9007.9|8998.6|8988.6|9018|9008|8998.3|8988.3|343
1725981900000|2024-09-10 15:25:00|9000|8990|9012.1|9002.1|9015|9005|8999.4|8989.4|370
1725982200000|2024-09-10 15:30:00|9011.8|9001.8|9026.6|9016.6|9028.3|9018.3|9011.8|9001.8|367
1725982500000|2024-09-10 15:35:00|9026.8|9016.8|9030.1|9020.1|9034.3|9024.3|9024.5|9014.5|395
1725982800000|2024-09-10 15:40:00|9030.4|9020.4|9039|9029|9039.8|9029.8|9030|9020|291
1725983100000|2024-09-10 15:45:00|9039.3|9029.3|9030.9|9020.9|9039.3|9029.3|9024.8|9014.8|315
1725983400000|2024-09-10 15:50:00|9030.8|9020.8|9014|9004|9030.8|9020.8|9013.8|9003.8|373
1725983700000|2024-09-10 15:55:00|9014.1|9004.1|9010|9000|9014.9|9004.9|9006.4|8996.4|309
1725984000000|2024-09-10 16:00:00|9009.8|8999.8|9011|9001|9013.3|9003.3|9007|8997|295
1725984300000|2024-09-10 16:05:00|9010.8|9000.8|9010.5|9000.5|9015.1|9005.1|9009.8|8999.8|232
1725984600000|2024-09-10 16:10:00|9010.3|9000.3|9011|9001|9014.3|9004.3|9010.1|9000.1|214
1725984900000|2024-09-10 16:15:00|9011.3|9001.3|9013|9003|9014.5|9004.5|9010.4|9000.4|131
1725985200000|2024-09-10 16:20:00|9013.3|9003.3|9008.4|8998.4|9014.3|9004.3|9004.1|8994.1|204
1725985500000|2024-09-10 16:25:00|9008.8|8998.8|9021.8|9011.8|9023.5|9013.5|9008.8|8998.8|183
1725985800000|2024-09-10 16:30:00|9022|9012|9023|9013|9025.8|9015.8|9021.1|9011.1|191
1725986100000|2024-09-10 16:35:00|9023.3|9013.3|9016.3|9006.3|9026.3|9016.3|9016|9006|191
1725986400000|2024-09-10 16:40:00|9017|9007|9016.5|9006.5|9019.8|9009.8|9013.1|9003.1|176
1725986700000|2024-09-10 16:45:00|9016.8|9006.8|9016.5|9006.5|9020.1|9010.1|9016.3|9006.3|141
1725987000000|2024-09-10 16:50:00|9016.3|9006.3|9022.5|9012.5|9025.3|9015.3|9013.5|9003.5|154
1725987300000|2024-09-10 16:55:00|9022.4|9012.4|9020.6|9010.6|9024|9014|9018.9|9008.9|193
1725987600000|2024-09-10 17:00:00|9020.9|9010.9|9020|9010|9021|9011|9016.3|9006.3|142
1725987900000|2024-09-10 17:05:00|9020.3|9010.3|9019.1|9009.1|9023.4|9013.4|9019|9009|135
1725988200000|2024-09-10 17:10:00|9019|9009|9019.1|9009.1|9021.9|9011.9|9017.1|9007.1|93
1725988500000|2024-09-10 17:15:00|9019.5|9009.5|9024|9014|9025.1|9015.1|9019.4|9009.4|114
1725988800000|2024-09-10 17:20:00|9024.4|9014.4|9025.5|9015.5|9027.3|9017.3|9024|9014|115
1725989100000|2024-09-10 17:25:00|9025.4|9015.4|9021.9|9011.9|9025.8|9015.8|9021.1|9011.1|102
1725989400000|2024-09-10 17:30:00|9021.8|9011.8|9023.4|9013.4|9024.3|9014.3|9021.6|9011.6|60
1725989700000|2024-09-10 17:35:00|9023.6|9013.6|9023.3|9013.3|9025.9|9015.9|9021.6|9011.6|52
1725990000000|2024-09-10 17:40:00|9023.6|9013.6|9025.6|9015.6|9026.5|9016.5|9023.6|9013.6|45
1725990300000|2024-09-10 17:45:00|9025.9|9015.9|9024.9|9014.9|9026.1|9016.1|9022.6|9012.6|37
1725990600000|2024-09-10 17:50:00|9025.1|9015.1|9023.9|9013.9|9026.4|9016.4|9022.6|9012.6|52
1725990900000|2024-09-10 17:55:00|9024.1|9014.1|9031.4|9009.4|9032.1|9014.5|9024.1|9008.4|11
1726012800000|2024-09-11 00:00:00|9035.1|9015.1|9028.1|9018.1|9035.1|9020|9027.8|9011.4|54
1726013100000|2024-09-11 00:05:00|9027.9|9017.9|9025.6|9015.6|9029.1|9019.1|9025.6|9015.6|92
1726013400000|2024-09-11 00:10:00|9024.9|9014.9|9019.6|9009.6|9025.5|9015.5|9019.6|9009.6|65
1726013700000|2024-09-11 00:15:00|9019.9|9009.9|9021.3|9011.3|9022.8|9012.8|9019.6|9009.6|97
1726014000000|2024-09-11 00:20:00|9021|9011|9019.8|9009.8|9022.4|9012.4|9019.1|9009.1|61
1726014300000|2024-09-11 00:25:00|9019.6|9009.6|9019.4|9009.4|9022.6|9012.6|9018.1|9008.1|150
1726014600000|2024-09-11 00:30:00|9019.6|9009.6|9022.9|9012.9|9022.9|9012.9|9017.4|9007.4|143
1726014900000|2024-09-11 00:35:00|9023.1|9013.1|9024.6|9014.6|9025.3|9015.3|9022.6|9012.6|63
1726015200000|2024-09-11 00:40:00|9025|9015|9025|9015|9025.9|9015.9|9022.9|9012.9|70
1726015500000|2024-09-11 00:45:00|9025.3|9015.3|9023.1|9013.1|9026.4|9016.4|9022.5|9012.5|60
1726015800000|2024-09-11 00:50:00|9022.9|9012.9|9021.5|9011.5|9023.5|9013.5|9020.1|9010.1|79
1726016100000|2024-09-11 00:55:00|9020.9|9010.9|9024.5|9004.5|9024.5|9012|9017.9|9002.8|90
1726016400000|2024-09-11 01:00:00|9024|9004|9017.6|9007.6|9024|9008.6|9012.6|8994.5|382
1726016700000|2024-09-11 01:05:00|9017.4|9007.4|9024.5|9014.5|9026.4|9016.4|9014.1|9004.1|376
1726017000000|2024-09-11 01:10:00|9024.3|9014.3|9032.5|9022.5|9032.5|9022.5|9020.4|9010.4|297
1726017300000|2024-09-11 01:15:00|9033.4|9023.4|9035.6|9025.6|9037.6|9027.6|9031.4|9021.4|306
1726017600000|2024-09-11 01:20:00|9035.4|9025.4|9033|9023|9036.4|9026.4|9029.6|9019.6|300
1726017900000|2024-09-11 01:25:00|9033.4|9023.4|9033.1|9023.1|9034.4|9024.4|9027.9|9017.9|282
1726018200000|2024-09-11 01:30:00|9032.9|9022.9|9033|9023|9041.4|9031.4|9030.1|9020.1|482
1726018500000|2024-09-11 01:35:00|9032.3|9022.3|9043.9|9033.9|9044.9|9034.9|9030.1|9020.1|488
1726018800000|2024-09-11 01:40:00|9043.6|9033.6|9049.6|9039.6|9055.6|9045.6|9043.4|9033.4|460
1726019100000|2024-09-11 01:45:00|9049.9|9039.9|9063.1|9053.1|9064.1|9054.1|9048.6|9038.6|532
1726019400000|2024-09-11 01:50:00|9063.9|9053.9|9060.5|9050.5|9067.4|9057.4|9059.4|9049.4|418
1726019700000|2024-09-11 01:55:00|9059.4|9049.4|9060.3|9050.3|9065|9055|9058.9|9048.9|346
1726020000000|2024-09-11 02:00:00|9059.9|9049.9|9065.9|9055.9|9070.9|9060.9|9056.1|9046.1|375
1726020300000|2024-09-11 02:05:00|9066.4|9056.4|9074.1|9064.1|9076|9066|9064.9|9054.9|275
1726020600000|2024-09-11 02:10:00|9073.9|9063.9|9067.4|9057.4|9074.1|9064.1|9063.1|9053.1|290
1726020900000|2024-09-11 02:15:00|9067.6|9057.6|9069.1|9059.1|9069.6|9059.6|9066.9|9056.9|186
1726021200000|2024-09-11 02:20:00|9068.8|9058.8|9068.6|9058.6|9070.9|9060.9|9067|9057|155
1726021500000|2024-09-11 02:25:00|9068.9|9058.9|9069.5|9059.5|9072.9|9062.9|9067.4|9057.4|90
1726021800000|2024-09-11 02:30:00|9069.6|9059.6|9076.4|9066.4|9080.4|9070.4|9069.6|9059.6|349
1726022100000|2024-09-11 02:35:00|9076.6|9066.6|9079|9069|9083.9|9073.9|9072.4|9062.4|297
1726022400000|2024-09-11 02:40:00|9078.9|9068.9|9076.9|9066.9|9082.4|9072.4|9075.8|9065.8|302
1726022700000|2024-09-11 02:45:00|9077|9067|9080.9|9070.9|9081.9|9071.9|9075.6|9065.6|303
1726023000000|2024-09-11 02:50:00|9080.4|9070.4|9072.9|9062.9|9082.1|9072.1|9071.8|9061.8|275
1726023300000|2024-09-11 02:55:00|9073.4|9063.4|9067.9|9057.9|9073.4|9063.4|9065.6|9055.6|268
1726023600000|2024-09-11 03:00:00|9067.6|9057.6|9060.9|9050.9|9069.4|9059.4|9057.6|9047.6|285
1726023900000|2024-09-11 03:05:00|9061.1|9051.1|9065.6|9055.6|9069.1|9059.1|9057.6|9047.6|293
1726024200000|2024-09-11 03:10:00|9066.4|9056.4|9074.9|9064.9|9074.9|9064.9|9065|9055|246
1726024500000|2024-09-11 03:15:00|9074.6|9064.6|9072.9|9062.9|9079.4|9069.4|9068.9|9058.9|282
1726024800000|2024-09-11 03:20:00|9072.6|9062.6|9073.6|9063.6|9074.1|9064.1|9068.4|9058.4|200
1726025100000|2024-09-11 03:25:00|9073.8|9063.8|9089.5|9069.5|9090.5|9073.8|9073.8|9063.8|261
1726025400000|2024-09-11 03:30:00|9089|9069|9081.4|9071.4|9089.3|9074.4|9080.5|9068|130
1726025700000|2024-09-11 03:35:00|9081.6|9071.6|9080.4|9070.4|9082|9072|9079.4|9069.4|81
1726026000000|2024-09-11 03:40:00|9080.6|9070.6|9084.1|9074.1|9085|9075|9079.6|9069.6|78
1726026300000|2024-09-11 03:45:00|9084.4|9074.4|9088.9|9078.9|9090.1|9080.1|9082|9072|81
1726026600000|2024-09-11 03:50:00|9088.6|9078.6|9084.4|9074.4|9088.6|9078.6|9083.6|9073.6|50
1726026900000|2024-09-11 03:55:00|9084.6|9074.6|9084.6|9074.6|9087.3|9077.3|9083.4|9073.4|54
1726027200000|2024-09-11 04:00:00|9084.9|9074.9|9082.9|9072.9|9086.4|9076.4|9082.9|9072.9|92
1726027500000|2024-09-11 04:05:00|9082.6|9072.6|9080.1|9070.1|9082.6|9072.6|9079.4|9069.4|69
1726027800000|2024-09-11 04:10:00|9079.9|9069.9|9082.6|9072.6|9083.4|9073.4|9079.4|9069.4|86
1726028100000|2024-09-11 04:15:00|9082.9|9072.9|9083.4|9073.4|9083.8|9073.8|9082.1|9072.1|33
1726028400000|2024-09-11 04:20:00|9083.6|9073.6|9079.4|9069.4|9083.9|9073.9|9076.5|9066.5|111
1726028700000|2024-09-11 04:25:00|9079.1|9069.1|9084.4|9074.4|9085.5|9075.5|9078.6|9068.6|79
1726029000000|2024-09-11 04:30:00|9084.3|9074.3|9083.9|9073.9|9084.4|9074.4|9081|9071|119
1726029300000|2024-09-11 04:35:00|9083.8|9073.8|9084.1|9074.1|9085.4|9075.4|9083.8|9073.8|56
1726029600000|2024-09-11 04:40:00|9084.4|9074.4|9085.4|9075.4|9086.6|9076.6|9084.4|9074.4|71
1726029900000|2024-09-11 04:45:00|9085|9075|9083.5|9073.5|9085|9075|9083.1|9073.1|56
1726030200000|2024-09-11 04:50:00|9083.3|9073.3|9085.1|9075.1|9085.9|9075.9|9081.3|9071.3|60
1726030500000|2024-09-11 04:55:00|9084.9|9074.9|9085.9|9075.9|9087.4|9077.4|9084.5|9074.5|58
1726030800000|2024-09-11 05:00:00|9085.1|9075.1|9091.6|9081.6|9092.6|9082.6|9082.1|9072.1|190
1726031100000|2024-09-11 05:05:00|9091.1|9081.1|9094.1|9084.1|9102.9|9087.6|9090.4|9080.4|135
1726031400000|2024-09-11 05:10:00|9093.9|9083.9|9091.3|9081.3|9094.1|9084.1|9089.4|9079.4|96
1726031700000|2024-09-11 05:15:00|9091.5|9081.5|9092.6|9082.6|9094.6|9084.6|9091.5|9081.5|100
1726032000000|2024-09-11 05:20:00|9092.9|9082.9|9097.9|9087.9|9098.1|9088.1|9092.9|9082.9|122
1726032300000|2024-09-11 05:25:00|9098.1|9088.1|9098.8|9078.8|9100|9089.6|9092.9|9078.8|134
1726032600000|2024-09-11 05:30:00|9099.3|9079.3|9107.3|9097.3|9118.8|9098.8|9098.9|9079.3|579
1726032900000|2024-09-11 05:35:00|9107.5|9097.5|9113.6|9103.6|9118|9108|9104.9|9094.9|362
1726033200000|2024-09-11 05:40:00|9113.4|9103.4|9112.6|9102.6|9117.3|9107.3|9108.1|9098.1|359
1726033500000|2024-09-11 05:45:00|9112.4|9102.4|9106.9|9096.9|9115|9105|9102.9|9092.9|303
1726033800000|2024-09-11 05:50:00|9106.8|9096.8|9103.1|9093.1|9107.6|9097.6|9097.5|9087.5|323
1726034100000|2024-09-11 05:55:00|9102.9|9092.9|9104.3|9094.3|9108.1|9098.1|9102.9|9092.9|258
1726034400000|2024-09-11 06:00:00|9104.1|9094.1|9099.6|9089.6|9106.4|9096.4|9098.9|9088.9|312
1726034700000|2024-09-11 06:05:00|9099.9|9089.9|9112.6|9102.6|9113|9103|9095.6|9085.6|370
1726035000000|2024-09-11 06:10:00|9112.9|9102.9|9121.3|9111.3|9122.4|9112.4|9112.4|9102.4|371
1726035300000|2024-09-11 06:15:00|9121.5|9111.5|9120.1|9110.1|9131.4|9121.4|9115.5|9105.5|338
1726035600000|2024-09-11 06:20:00|9120.4|9110.4|9111.1|9101.1|9123.6|9113.6|9108.4|9098.4|405
1726035900000|2024-09-11 06:25:00|9111.4|9101.4|9114.3|9104.3|9123.9|9113.9|9110|9100|381
1726036200000|2024-09-11 06:30:00|9113.9|9103.9|9120.3|9110.3|9121.5|9111.5|9110.9|9100.9|308
1726036500000|2024-09-11 06:35:00|9120|9110|9124.4|9114.4|9128.6|9118.6|9117.6|9107.6|354
1726036800000|2024-09-11 06:40:00|9124.6|9114.6|9127.9|9117.9|9132.3|9122.3|9123.6|9113.6|353
1726037100000|2024-09-11 06:45:00|9128.1|9118.1|9134.1|9124.1|9134.6|9124.6|9128.1|9118.1|264
1726037400000|2024-09-11 06:50:00|9133.9|9123.9|9133.9|9123.9|9136|9126|9130.8|9120.8|320
1726037700000|2024-09-11 06:55:00|9133.6|9123.6|9137.1|9117.1|9139.9|9128.4|9133|9116.1|334
1726038000000|2024-09-11 07:00:00|9136.9|9116.9|9136.3|9126.3|9143.3|9133.3|9128|9112.9|345
1726038300000|2024-09-11 07:05:00|9136.5|9126.5|9126.5|9116.5|9144.3|9134.3|9124.3|9114.3|328
1726038600000|2024-09-11 07:10:00|9126.8|9116.8|9134|9124|9134.8|9124.8|9126|9116|230
1726038900000|2024-09-11 07:15:00|9133.8|9123.8|9143.5|9133.5|9146|9136|9129|9119|244
1726039200000|2024-09-11 07:20:00|9143.8|9133.8|9144.3|9134.3|9151.5|9141.5|9142.5|9132.5|269
1726039500000|2024-09-11 07:25:00|9144|9134|9153.6|9143.6|9153.9|9143.9|9142.3|9132.3|218
1726039800000|2024-09-11 07:30:00|9154.1|9144.1|9148.3|9138.3|9155.9|9145.9|9144.5|9134.5|251
1726040100000|2024-09-11 07:35:00|9149.5|9139.5|9144|9134|9151.5|9141.5|9142.9|9132.9|225
1726040400000|2024-09-11 07:40:00|9144.5|9134.5|9142.5|9132.5|9148.6|9138.6|9142|9132|163
1726040700000|2024-09-11 07:45:00|9142.8|9132.8|9143.4|9133.4|9146.6|9136.6|9139|9129|185
1726041000000|2024-09-11 07:50:00|9143.3|9133.3|9143.9|9133.9|9147.6|9137.6|9142.3|9132.3|164
1726041300000|2024-09-11 07:55:00|9143.6|9133.6|9144|9134|9145.5|9135.5|9141.4|9131.4|154
1726041600000|2024-09-11 08:00:00|9143.8|9133.8|9134|9124|9143.9|9133.8|9118.3|9102.6|450
1726041900000|2024-09-11 08:05:00|9133.5|9123.5|9136.5|9126.5|9141.3|9131.3|9126.6|9116.6|361
1726042200000|2024-09-11 08:10:00|9137.5|9127.5|9135.4|9125.4|9142.1|9132.1|9133.5|9123.5|276
1726042500000|2024-09-11 08:15:00|9134.5|9124.5|9112.8|9102.8|9135|9125|9112.4|9102.4|241
1726042800000|2024-09-11 08:20:00|9113|9103|9117|9107|9118.5|9108.5|9112.4|9102.4|171
1726043100000|2024-09-11 08:25:00|9117.3|9107.3|9116.5|9106.5|9120.8|9110.8|9114.5|9104.5|172
1726043400000|2024-09-11 08:30:00|9116.8|9106.8|9120|9110|9123.3|9113.3|9116.1|9106.1|156
1726043700000|2024-09-11 08:35:00|9120.3|9110.3|9116|9106|9122.6|9112.6|9113.8|9103.8|141
1726044000000|2024-09-11 08:40:00|9115.9|9105.9|9120|9110|9123|9113|9112.5|9102.5|203
1726044300000|2024-09-11 08:45:00|9119.8|9109.8|9115|9105|9122.8|9112.8|9110.8|9100.8|199
1726044600000|2024-09-11 08:50:00|9116|9106|9117.3|9107.3|9119.6|9109.6|9115|9105|166
1726044900000|2024-09-11 08:55:00|9117|9107|9119.1|9109.1|9121|9111|9112.3|9102.3|155
1726045200000|2024-09-11 09:00:00|9119.3|9109.3|9118.3|9108.3|9120|9110|9116.8|9106.8|139
1726045500000|2024-09-11 09:05:00|9118.5|9108.5|9125.8|9115.8|9125.8|9115.8|9118.5|9108.5|131
1726045800000|2024-09-11 09:10:00|9125.5|9115.5|9125.6|9115.6|9125.6|9115.6|9120.5|9110.5|114
1726046100000|2024-09-11 09:15:00|9125.4|9115.4|9120|9110|9125.4|9115.4|9116.4|9106.4|179
1726046400000|2024-09-11 09:20:00|9119.8|9109.8|9113|9103|9122.3|9112.3|9108.9|9098.9|194
1726046700000|2024-09-11 09:25:00|9112.9|9102.9|9106|9096|9112.9|9102.9|9103.8|9093.8|139
1726047000000|2024-09-11 09:30:00|9106.3|9096.3|9113.5|9103.5|9113.8|9103.8|9106.3|9096.3|86
1726047300000|2024-09-11 09:35:00|9113.3|9103.3|9111.5|9101.5|9114|9104|9109.8|9099.8|118
1726047600000|2024-09-11 09:40:00|9111.8|9101.8|9104.3|9094.3|9112.3|9102.3|9104|9094|83
1726047900000|2024-09-11 09:45:00|9103.6|9093.6|9107.5|9097.5|9109|9099|9103.5|9093.5|95
1726048200000|2024-09-11 09:50:00|9107.8|9097.8|9102.3|9092.3|9107.8|9097.8|9102.1|9092.1|72
1726048500000|2024-09-11 09:55:00|9102.1|9092.1|9097.3|9087.3|9102.1|9092.1|9096.9|9086.9|123
1726048800000|2024-09-11 10:00:00|9097.5|9087.5|9098.8|9088.8|9101.4|9091.4|9097.5|9087.5|123
1726049100000|2024-09-11 10:05:00|9099.1|9089.1|9106.4|9096.4|9108.4|9098.4|9098|9088|124
1726049400000|2024-09-11 10:10:00|9106.5|9096.5|9106.3|9096.3|9113.1|9103.1|9105.8|9095.8|122
1726049700000|2024-09-11 10:15:00|9106|9096|9103.5|9093.5|9106.6|9096.6|9103.4|9093.4|116
1726050000000|2024-09-11 10:20:00|9103.6|9093.6|9105|9095|9107.6|9097.6|9100.6|9090.6|134
1726050300000|2024-09-11 10:25:00|9104.8|9094.8|9104.4|9094.4|9105.8|9095.8|9100.8|9090.8|139
1726050600000|2024-09-11 10:30:00|9104.6|9094.6|9112.9|9102.9|9113.1|9103.1|9101.3|9091.3|155
1726050900000|2024-09-11 10:35:00|9112.8|9102.8|9115.1|9105.1|9116.9|9106.9|9111.5|9101.5|128
1726051200000|2024-09-11 10:40:00|9115|9105|9114.4|9104.4|9119.4|9109.4|9114|9104|119
1726051500000|2024-09-11 10:45:00|9114.3|9104.3|9117.5|9107.5|9118.3|9108.3|9112.5|9102.5|131
1726051800000|2024-09-11 10:50:00|9117.8|9107.8|9116.8|9106.8|9120.1|9110.1|9114.5|9104.5|150
1726052100000|2024-09-11 10:55:00|9116.5|9106.5|9122.3|9112.3|9123.5|9113.5|9116.5|9106.5|141
1726052400000|2024-09-11 11:00:00|9122|9112|9120.5|9110.5|9126.5|9116.5|9118.3|9108.3|193
1726052700000|2024-09-11 11:05:00|9120.8|9110.8|9128|9118|9129.1|9119.1|9118.8|9108.8|184
1726053000000|2024-09-11 11:10:00|9128.3|9118.3|9134.5|9124.5|9135.8|9125.8|9127.6|9117.6|179
1726053300000|2024-09-11 11:15:00|9134.8|9124.8|9137.5|9127.5|9144.4|9134.4|9133.8|9123.8|221
1726053600000|2024-09-11 11:20:00|9137.8|9127.8|9137.5|9127.5|9140.8|9130.8|9136|9126|168
1726053900000|2024-09-11 11:25:00|9137.6|9127.6|9143.8|9133.8|9147.6|9137.6|9134.9|9124.9|157
1726054200000|2024-09-11 11:30:00|9143.9|9133.9|9142.8|9132.8|9148.9|9138.9|9137.3|9127.3|348
1726054500000|2024-09-11 11:35:00|9143|9133|9139|9129|9145.9|9135.9|9135.3|9125.3|221
1726054800000|2024-09-11 11:40:00|9139.1|9129.1|9142.8|9132.8|9143.3|9133.3|9137.3|9127.3|152
1726055100000|2024-09-11 11:45:00|9143|9133|9143|9133|9144.1|9134.1|9138.6|9128.6|109
1726055400000|2024-09-11 11:50:00|9143.3|9133.3|9134.3|9124.3|9146|9136|9131.5|9121.5|206
1726055700000|2024-09-11 11:55:00|9134.5|9124.5|9132.8|9122.8|9135.3|9125.3|9125.5|9115.5|223
1726056000000|2024-09-11 12:00:00|9132.3|9122.3|9128.5|9118.5|9134.3|9124.3|9123.5|9113.5|285
1726056300000|2024-09-11 12:05:00|9128.3|9118.3|9133.1|9123.1|9138.3|9128.3|9127|9117|219
1726056600000|2024-09-11 12:10:00|9133|9123|9121|9111|9133|9123|9118.3|9108.3|266
1726056900000|2024-09-11 12:15:00|9121.3|9111.3|9128.5|9118.5|9128.9|9118.9|9117.8|9107.8|221
1726057200000|2024-09-11 12:20:00|9128.6|9118.6|9127.3|9117.3|9131.5|9121.5|9122.5|9112.5|248
1726057500000|2024-09-11 12:25:00|9127|9117|9127.8|9117.8|9129|9119|9121.9|9111.9|141
1726057800000|2024-09-11 12:30:00|9127.5|9117.5|9119.4|9109.4|9139.6|9119.6|9107.9|9088.9|735
1726058100000|2024-09-11 12:35:00|9119.3|9109.3|9123.6|9113.6|9124.8|9114.8|9105.9|9095.9|580
1726058400000|2024-09-11 12:40:00|9122.8|9112.8|9104|9094|9123.8|9113.8|9101.6|9091.6|539
1726058700000|2024-09-11 12:45:00|9104.5|9094.5|9116.5|9106.5|9118.6|9108.6|9100.9|9090.9|462
1726059000000|2024-09-11 12:50:00|9116.3|9106.3|9128.8|9118.8|9133.9|9123.9|9113.6|9103.6|428
1726059300000|2024-09-11 12:55:00|9128.9|9118.9|9139.3|9129.3|9142.6|9132.6|9125.3|9115.3|424
1726059600000|2024-09-11 13:00:00|9137.5|9127.5|9118|9108|9140.3|9130.3|9107.5|9097.5|753
1726059900000|2024-09-11 13:05:00|9117.9|9107.9|9110.3|9100.3|9119|9109|9101.8|9091.8|610
1726060200000|2024-09-11 13:10:00|9110.5|9100.5|9116.6|9106.6|9119.6|9109.6|9102|9092|503
1726060500000|2024-09-11 13:15:00|9116.5|9106.5|9111|9101|9117|9107|9105.3|9095.3|431
1726060800000|2024-09-11 13:20:00|9111.3|9101.3|9124.6|9114.6|9131.6|9121.6|9109.3|9099.3|489
1726061100000|2024-09-11 13:25:00|9124.3|9114.3|9108.5|9098.5|9124.3|9114.3|9106.9|9096.9|533
1726061400000|2024-09-11 13:30:00|9106.5|9096.5|9093.1|9083.1|9112|9102|9093.1|9083.1|604
1726061700000|2024-09-11 13:35:00|9092.9|9082.9|9079|9069|9098.8|9088.8|9078.3|9068.3|686
1726062000000|2024-09-11 13:40:00|9078.8|9068.8|9087.5|9077.5|9089|9079|9076|9066|624
1726062300000|2024-09-11 13:45:00|9087.8|9077.8|9093.1|9083.1|9097.3|9087.3|9085.3|9075.3|597
1726062600000|2024-09-11 13:50:00|9093|9083|9095.3|9085.3|9101|9091|9085|9075|589
1726062900000|2024-09-11 13:55:00|9095.5|9085.5|9092.5|9082.5|9099.8|9089.8|9087.3|9077.3|564
1726063200000|2024-09-11 14:00:00|9092.8|9082.8|9079.8|9069.8|9095.5|9085.5|9076|9066|672
1726063500000|2024-09-11 14:05:00|9079.5|9069.5|9079.6|9069.6|9083.8|9073.8|9072.5|9062.5|590
1726063800000|2024-09-11 14:10:00|9079.9|9069.9|9067.5|9057.5|9081.8|9071.8|9067.5|9057.5|543
1726064100000|2024-09-11 14:15:00|9067.3|9057.3|9073.8|9063.8|9077.3|9067.3|9065.8|9055.8|607
1726064400000|2024-09-11 14:20:00|9074.4|9064.4|9079|9069|9080.5|9070.5|9070.8|9060.8|576
1726064700000|2024-09-11 14:25:00|9079.5|9069.5|9070.5|9060.5|9079.5|9069.5|9069.5|9059.5|548
1726065000000|2024-09-11 14:30:00|9068.6|9058.6|9060.6|9050.6|9070.8|9060.8|9055.5|9045.5|531
1726065300000|2024-09-11 14:35:00|9060.4|9050.4|9060.4|9050.4|9063.3|9053.3|9057.8|9047.8|469
1726065600000|2024-09-11 14:40:00|9060.3|9050.3|9056.8|9046.8|9063.3|9053.3|9055.3|9045.3|459
1726065900000|2024-09-11 14:45:00|9056.5|9046.5|9051.6|9041.6|9059.8|9049.8|9048.3|9038.3|475
1726066200000|2024-09-11 14:50:00|9051.4|9041.4|9071.6|9061.6|9073.5|9063.5|9051.4|9041.4|537
1726066500000|2024-09-11 14:55:00|9071.5|9061.5|9068|9058|9073.8|9063.8|9065|9055|456
1726066800000|2024-09-11 15:00:00|9068.3|9058.3|9071.3|9061.3|9073.3|9063.3|9064.3|9054.3|444
1726067100000|2024-09-11 15:05:00|9071|9061|9077.3|9067.3|9084.6|9074.6|9070|9060|478
1726067400000|2024-09-11 15:10:00|9077.8|9067.8|9091|9081|9092.6|9082.6|9075|9065|498
1726067700000|2024-09-11 15:15:00|9090.8|9080.8|9086|9076|9094|9084|9084|9074|414
1726068000000|2024-09-11 15:20:00|9086.3|9076.3|9082.8|9072.8|9090.5|9080.5|9082.8|9072.8|397
1726068300000|2024-09-11 15:25:00|9083.3|9073.3|9096.5|9086.5|9097.3|9087.3|9083.3|9073.3|318
1726068600000|2024-09-11 15:30:00|9096.3|9086.3|9098.5|9088.5|9101.4|9091.4|9093.1|9083.1|336
1726068900000|2024-09-11 15:35:00|9098.8|9088.8|9096.8|9086.8|9099.4|9089.4|9093.5|9083.5|339
1726069200000|2024-09-11 15:40:00|9096.5|9086.5|9093.5|9083.5|9096.5|9086.5|9086.9|9076.9|324
1726069500000|2024-09-11 15:45:00|9093.8|9083.8|9098|9088|9100.8|9090.8|9087.9|9077.9|288
1726069800000|2024-09-11 15:50:00|9098.3|9088.3|9108.3|9098.3|9114|9104|9097.8|9087.8|373
1726070100000|2024-09-11 15:55:00|9108.5|9098.5|9115.1|9105.1|9115.1|9105.1|9104.5|9094.5|390
1726070400000|2024-09-11 16:00:00|9115|9105|9118.8|9108.8|9119.8|9109.8|9109|9099|286
1726070700000|2024-09-11 16:05:00|9118.5|9108.5|9130.8|9120.8|9132.3|9122.3|9117.6|9107.6|231
1726071000000|2024-09-11 16:10:00|9131|9121|9127.5|9117.5|9132.4|9122.4|9125.8|9115.8|171
1726071300000|2024-09-11 16:15:00|9127.8|9117.8|9126.5|9116.5|9129|9119|9124.3|9114.3|149
1726071600000|2024-09-11 16:20:00|9126|9116|9126.3|9116.3|9130.5|9120.5|9125.1|9115.1|179
1726071900000|2024-09-11 16:25:00|9126|9116|9123.3|9113.3|9126.3|9116.3|9119.8|9109.8|140
1726072200000|2024-09-11 16:30:00|9123.1|9113.1|9124.5|9114.5|9125.8|9115.8|9122.3|9112.3|296
1726072500000|2024-09-11 16:35:00|9124|9114|9132.8|9122.8|9135.5|9125.5|9123.5|9113.5|276
1726072800000|2024-09-11 16:40:00|9133|9123|9130.8|9120.8|9133.5|9123.5|9130|9120|186
1726073100000|2024-09-11 16:45:00|9130.9|9120.9|9123.3|9113.3|9132.8|9122.8|9122.3|9112.3|137
1726073400000|2024-09-11 16:50:00|9123.5|9113.5|9121.5|9111.5|9124.5|9114.5|9121.1|9111.1|157
1726073700000|2024-09-11 16:55:00|9121.6|9111.6|9113.6|9103.6|9122.1|9112.1|9112|9102|148
1726074000000|2024-09-11 17:00:00|9114|9104|9115.8|9105.8|9119|9109|9113.5|9103.5|170
1726074300000|2024-09-11 17:05:00|9116|9106|9117.6|9107.6|9119.9|9109.9|9115|9105|127
1726074600000|2024-09-11 17:10:00|9117.9|9107.9|9119.3|9109.3|9119.8|9109.8|9115.8|9105.8|106
1726074900000|2024-09-11 17:15:00|9118.9|9108.9|9127.8|9117.8|9129.4|9119.4|9118.9|9108.9|127
1726075200000|2024-09-11 17:20:00|9127.5|9117.5|9134|9124|9135.8|9125.8|9126.1|9116.1|77
1726075500000|2024-09-11 17:25:00|9134.1|9124.1|9134.4|9124.4|9135.6|9125.6|9132.3|9122.3|76
1726075800000|2024-09-11 17:30:00|9134.5|9124.5|9135.6|9125.6|9135.9|9125.9|9132.4|9122.4|66
1726076100000|2024-09-11 17:35:00|9135.5|9125.5|9136.5|9126.5|9136.5|9126.5|9131|9121|70
1726076400000|2024-09-11 17:40:00|9136.8|9126.8|9136.5|9126.5|9137.5|9127.5|9135.5|9125.5|50
1726076700000|2024-09-11 17:45:00|9136.4|9126.4|9142.8|9132.8|9143.6|9133.6|9135.8|9125.8|96
1726077000000|2024-09-11 17:50:00|9143|9133|9143.3|9133.3|9147.4|9137.4|9140.3|9130.3|92
1726077300000|2024-09-11 17:55:00|9143.1|9133.1|9147.8|9125.8|9152.9|9133.3|9142.6|9125.4|31
1726099200000|2024-09-12 00:00:00|9159.1|9139.1|9153|9143|9159.6|9144.4|9152.4|9134.9|101
1726099500000|2024-09-12 00:05:00|9153.1|9143.1|9153.6|9143.6|9154.9|9144.9|9152|9142|98
1726099800000|2024-09-12 00:10:00|9153.4|9143.4|9153.6|9143.6|9154.5|9144.5|9151.3|9141.3|78
1726100100000|2024-09-12 00:15:00|9153.4|9143.4|9153.5|9143.5|9154.8|9144.8|9152.6|9142.6|68
1726100400000|2024-09-12 00:20:00|9153.3|9143.3|9154.9|9144.9|9155.6|9145.6|9152.4|9142.4|55
1726100700000|2024-09-12 00:25:00|9154.8|9144.8|9154.6|9144.6|9155.9|9145.9|9152.9|9142.9|62
1726101000000|2024-09-12 00:30:00|9155|9145|9155.4|9145.4|9155.6|9145.6|9153.6|9143.6|56
1726101300000|2024-09-12 00:35:00|9155.1|9145.1|9151.4|9141.4|9156.4|9146.4|9149.1|9139.1|91
1726101600000|2024-09-12 00:40:00|9151.6|9141.6|9150.4|9140.4|9152.6|9142.6|9149.6|9139.6|69
1726101900000|2024-09-12 00:45:00|9149.9|9139.9|9149.9|9139.9|9150.9|9140.9|9147.6|9137.6|73
1726102200000|2024-09-12 00:50:00|9149.6|9139.6|9146.3|9136.3|9149.6|9139.6|9144.8|9134.8|88
1726102500000|2024-09-12 00:55:00|9146.5|9136.5|9153.5|9133.5|9154.8|9141|9145.5|9131.5|113
1726102800000|2024-09-12 01:00:00|9154|9134|9148.8|9138.8|9162|9147|9138|9118|717
1726103100000|2024-09-12 01:05:00|9148.5|9138.5|9159.4|9149.4|9161.9|9151.9|9145.4|9135.4|574
1726103400000|2024-09-12 01:10:00|9159.1|9149.1|9155|9145|9159.1|9149.1|9149|9139|463
1726103700000|2024-09-12 01:15:00|9154.5|9144.5|9163.4|9153.4|9170.1|9160.1|9152.5|9142.5|534
1726104000000|2024-09-12 01:20:00|9163.1|9153.1|9151.9|9141.9|9168.4|9158.4|9150|9140|416
1726104300000|2024-09-12 01:25:00|9152.4|9142.4|9154.3|9144.3|9163.4|9153.4|9147.4|9137.4|391
1726104600000|2024-09-12 01:30:00|9153.9|9143.9|9171.5|9161.5|9171.5|9161.5|9152.1|9142.1|478
1726104900000|2024-09-12 01:35:00|9171.6|9161.6|9178|9168|9181|9171|9169.1|9159.1|486
1726105200000|2024-09-12 01:40:00|9178.3|9168.3|9178.1|9168.1|9181|9171|9175.4|9165.4|372
1726105500000|2024-09-12 01:45:00|9177.9|9167.9|9175.3|9165.3|9181.6|9171.6|9172.9|9162.9|319
1726105800000|2024-09-12 01:50:00|9175.6|9165.6|9168.1|9158.1|9176.3|9166.3|9164.1|9154.1|398
1726106100000|2024-09-12 01:55:00|9167.8|9157.8|9164.1|9154.1|9169.9|9159.9|9162|9152|391
1726106400000|2024-09-12 02:00:00|9163.9|9153.9|9152.9|9142.9|9166.4|9156.4|9148.9|9138.9|418
1726106700000|2024-09-12 02:05:00|9152.8|9142.8|9145.4|9135.4|9152.8|9142.8|9141.1|9131.1|367
1726107000000|2024-09-12 02:10:00|9145.6|9135.6|9143.8|9133.8|9149|9139|9141.5|9131.5|338
1726107300000|2024-09-12 02:15:00|9144|9134|9150.6|9140.6|9150.6|9140.6|9144|9134|164
1726107600000|2024-09-12 02:20:00|9150.4|9140.4|9154.4|9144.4|9154.4|9144.4|9150.1|9140.1|156
1726107900000|2024-09-12 02:25:00|9154.6|9144.6|9158.1|9148.1|9159.6|9149.6|9152.6|9142.6|174
1726108200000|2024-09-12 02:30:00|9158.4|9148.4|9157.4|9147.4|9160.6|9150.6|9149.6|9139.6|400
1726108500000|2024-09-12 02:35:00|9157.1|9147.1|9151.4|9141.4|9157.1|9147.1|9151|9141|306
1726108800000|2024-09-12 02:40:00|9151.3|9141.3|9153.1|9143.1|9154.6|9144.6|9148.8|9138.8|273
1726109100000|2024-09-12 02:45:00|9152.9|9142.9|9145|9135|9157.8|9147.8|9140.6|9130.6|380
1726109400000|2024-09-12 02:50:00|9144.4|9134.4|9148.5|9138.5|9150.4|9140.4|9139.4|9129.4|313
1726109700000|2024-09-12 02:55:00|9148.8|9138.8|9165.6|9155.6|9168.9|9158.9|9148.8|9138.8|282
1726110000000|2024-09-12 03:00:00|9165.5|9155.5|9166.8|9156.8|9170.6|9160.6|9162|9152|342
1726110300000|2024-09-12 03:05:00|9167.4|9157.4|9168.6|9158.6|9171|9161|9166|9156|273
1726110600000|2024-09-12 03:10:00|9168.4|9158.4|9168.9|9158.9|9172.9|9162.9|9166.4|9156.4|264
1726110900000|2024-09-12 03:15:00|9168.6|9158.6|9171.9|9161.9|9173.9|9163.9|9164.4|9154.4|252
1726111200000|2024-09-12 03:20:00|9171.6|9161.6|9173.9|9163.9|9179.4|9169.4|9169.6|9159.6|272
1726111500000|2024-09-12 03:25:00|9173.6|9163.6|9179.8|9159.8|9181.8|9167.4|9173.3|9159.3|235
1726111800000|2024-09-12 03:30:00|9179.3|9159.3|9174.3|9164.3|9180.8|9165.1|9172.6|9159.3|89
1726112100000|2024-09-12 03:35:00|9174.5|9164.5|9177|9167|9178.1|9168.1|9172.4|9162.4|63
1726112400000|2024-09-12 03:40:00|9176.9|9166.9|9178.4|9168.4|9179.9|9169.9|9176.9|9166.9|37
1726112700000|2024-09-12 03:45:00|9178.6|9168.6|9179.4|9169.4|9179.9|9169.9|9177.6|9167.6|41
1726113000000|2024-09-12 03:50:00|9179.6|9169.6|9182.3|9172.3|9182.5|9172.5|9178.8|9168.8|37
1726113300000|2024-09-12 03:55:00|9182.6|9172.6|9189.5|9179.5|9191.4|9181.4|9180.5|9170.5|66
1726113600000|2024-09-12 04:00:00|9189.1|9179.1|9185.5|9175.5|9189.1|9179.1|9184.9|9174.9|43
1726113900000|2024-09-12 04:05:00|9185.3|9175.3|9188.5|9178.5|9189.6|9179.6|9183.6|9173.6|57
1726114200000|2024-09-12 04:10:00|9187.6|9177.6|9184.9|9174.9|9187.8|9177.8|9184.5|9174.5|48
1726114500000|2024-09-12 04:15:00|9185.1|9175.1|9188.4|9178.4|9190.1|9180.1|9185.1|9175.1|57
1726114800000|2024-09-12 04:20:00|9188.6|9178.6|9184.1|9174.1|9189.1|9179.1|9181.9|9171.9|67
1726115100000|2024-09-12 04:25:00|9184.3|9174.3|9184.9|9174.9|9184.9|9174.9|9182.9|9172.9|35
1726115400000|2024-09-12 04:30:00|9184.6|9174.6|9184.9|9174.9|9184.9|9174.9|9183.1|9173.1|30
1726115700000|2024-09-12 04:35:00|9184.6|9174.6|9181.6|9171.6|9185.5|9175.5|9180.6|9170.6|44
1726116000000|2024-09-12 04:40:00|9181.4|9171.4|9183|9173|9183.3|9173.3|9180.8|9170.8|58
1726116300000|2024-09-12 04:45:00|9183.3|9173.3|9183.9|9173.9|9184.9|9174.9|9183|9173|25
1726116600000|2024-09-12 04:50:00|9184.1|9174.1|9183.6|9173.6|9184.5|9174.5|9182.1|9172.1|21
1726116900000|2024-09-12 04:55:00|9183.8|9173.8|9186|9176|9186.9|9176.9|9183.8|9173.8|40
1726117200000|2024-09-12 05:00:00|9186.3|9176.3|9188.4|9178.4|9188.4|9178.4|9183.1|9173.1|87
1726117500000|2024-09-12 05:05:00|9188.1|9178.1|9189.1|9179.1|9189.1|9179.1|9182.6|9172.6|89
1726117800000|2024-09-12 05:10:00|9189.4|9179.4|9191.6|9181.6|9196.4|9186.4|9189.4|9179.4|108
1726118100000|2024-09-12 05:15:00|9191.4|9181.4|9191.1|9181.1|9192.1|9182.1|9189.3|9179.3|96
1726118400000|2024-09-12 05:20:00|9190.9|9180.9|9190.6|9180.6|9193.1|9183.1|9189.1|9179.1|78
1726118700000|2024-09-12 05:25:00|9190.4|9180.4|9197.3|9177.3|9197.8|9183.4|9189|9176.3|121
1726119000000|2024-09-12 05:30:00|9197.8|9177.8|9199.6|9189.6|9201.3|9189.6|9190.9|9175.3|381
1726119300000|2024-09-12 05:35:00|9199.8|9189.8|9198.9|9188.9|9203.9|9193.9|9195.6|9185.6|303
1726119600000|2024-09-12 05:40:00|9199.1|9189.1|9199.5|9189.5|9203.6|9193.6|9198.1|9188.1|247
1726119900000|2024-09-12 05:45:00|9199.9|9189.9|9200|9190|9203.1|9193.1|9195.1|9185.1|272
1726120200000|2024-09-12 05:50:00|9200.3|9190.3|9196.9|9186.9|9200.9|9190.9|9195.9|9185.9|251
1726120500000|2024-09-12 05:55:00|9197.1|9187.1|9201.4|9191.4|9204.4|9194.4|9195.9|9185.9|264
1726120800000|2024-09-12 06:00:00|9201.6|9191.6|9201.9|9191.9|9204.4|9194.4|9198.8|9188.8|229
1726121100000|2024-09-12 06:05:00|9201.4|9191.4|9208.1|9198.1|9211.4|9201.4|9200.9|9190.9|329
1726121400000|2024-09-12 06:10:00|9208.5|9198.5|9206.1|9196.1|9212.4|9202.4|9201.5|9191.5|280
1726121700000|2024-09-12 06:15:00|9206.5|9196.5|9205.4|9195.4|9211.6|9201.6|9205.4|9195.4|266
1726122000000|2024-09-12 06:20:00|9205.6|9195.6|9209|9199|9210.4|9200.4|9201.6|9191.6|205
1726122300000|2024-09-12 06:25:00|9209.3|9199.3|9215.1|9205.1|9219.4|9209.4|9207.1|9197.1|246
1726122600000|2024-09-12 06:30:00|9214.9|9204.9|9208.6|9198.6|9217.5|9207.5|9207.9|9197.9|304
1726122900000|2024-09-12 06:35:00|9208.9|9198.9|9205|9195|9208.9|9198.9|9197.1|9187.1|330
1726123200000|2024-09-12 06:40:00|9205.3|9195.3|9206.4|9196.4|9211.9|9201.9|9203.9|9193.9|312
1726123500000|2024-09-12 06:45:00|9206.1|9196.1|9213.4|9203.4|9214.4|9204.4|9203.4|9193.4|217
1726123800000|2024-09-12 06:50:00|9213.8|9203.8|9209.3|9199.3|9221.5|9211.5|9208.1|9198.1|357
1726124100000|2024-09-12 06:55:00|9208.9|9198.9|9202.4|9182.4|9208.9|9198.9|9192|9178.6|380
1726124400000|2024-09-12 07:00:00|9203.1|9183.1|9220.5|9210.5|9222.4|9212.4|9202.4|9182.4|331
1726124700000|2024-09-12 07:05:00|9220.6|9210.6|9213.8|9203.8|9221.5|9211.5|9205.3|9195.3|314
1726125000000|2024-09-12 07:10:00|9214|9204|9216.5|9206.5|9217.3|9207.3|9207.5|9197.5|240
1726125300000|2024-09-12 07:15:00|9215|9205|9211.8|9201.8|9218.8|9208.8|9204.1|9194.1|273
1726125600000|2024-09-12 07:20:00|9211.6|9201.6|9234.1|9224.1|9234.1|9224.1|9211.3|9201.3|266
1726125900000|2024-09-12 07:25:00|9234.3|9224.3|9238|9228|9239.4|9229.4|9230|9220|284
1726126200000|2024-09-12 07:30:00|9238.3|9228.3|9240|9230|9247.6|9237.6|9238.3|9228.3|300
1726126500000|2024-09-12 07:35:00|9240.3|9230.3|9237.8|9227.8|9245|9235|9234.8|9224.8|266
1726126800000|2024-09-12 07:40:00|9238|9228|9232.5|9222.5|9242.8|9232.8|9231.8|9221.8|221
1726127100000|2024-09-12 07:45:00|9232.3|9222.3|9244.5|9234.5|9247.3|9237.3|9230.3|9220.3|258
1726127400000|2024-09-12 07:50:00|9244.4|9234.4|9256.6|9246.6|9262.8|9252.8|9242|9232|276
1726127700000|2024-09-12 07:55:00|9256.8|9246.8|9271.5|9261.5|9272|9262|9255.9|9245.9|326
1726128000000|2024-09-12 08:00:00|9271.4|9261.4|9278.8|9268.8|9281.8|9271.8|9251.1|9241.1|508
1726128300000|2024-09-12 08:05:00|9279.3|9269.3|9280.3|9270.3|9284.6|9274.6|9272.1|9262.1|477
1726128600000|2024-09-12 08:10:00|9280|9270|9279|9269|9285|9275|9277.5|9267.5|277
1726128900000|2024-09-12 08:15:00|9279.3|9269.3|9281.1|9271.1|9284.3|9274.3|9278.8|9268.8|215
1726129200000|2024-09-12 08:20:00|9280.9|9270.9|9296.8|9286.8|9297.3|9287.3|9276.3|9266.3|291
1726129500000|2024-09-12 08:25:00|9296|9286|9279.8|9269.8|9298.8|9288.8|9279.5|9269.5|292
1726129800000|2024-09-12 08:30:00|9280|9270|9278.5|9268.5|9286.5|9276.5|9273.8|9263.8|291
1726130100000|2024-09-12 08:35:00|9278.8|9268.8|9267.8|9257.8|9280.3|9270.3|9267.5|9257.5|277
1726130400000|2024-09-12 08:40:00|9267.5|9257.5|9266|9256|9272.8|9262.8|9263.3|9253.3|250
1726130700000|2024-09-12 08:45:00|9266.3|9256.3|9271.1|9261.1|9272.1|9262.1|9266.3|9256.3|147
1726131000000|2024-09-12 08:50:00|9271|9261|9267.1|9257.1|9271.5|9261.5|9260.3|9250.3|192
1726131300000|2024-09-12 08:55:00|9266.9|9256.9|9264.6|9254.6|9267.1|9257.1|9261.5|9251.5|160
1726131600000|2024-09-12 09:00:00|9264.8|9254.8|9258.4|9248.4|9268.8|9258.8|9258.4|9248.4|170
1726131900000|2024-09-12 09:05:00|9258.5|9248.5|9255.1|9245.1|9260.4|9250.4|9255.1|9245.1|137
1726132200000|2024-09-12 09:10:00|9255.4|9245.4|9269.5|9259.5|9271.1|9261.1|9255.4|9245.4|161
1726132500000|2024-09-12 09:15:00|9269.8|9259.8|9268.5|9258.5|9272.8|9262.8|9266.5|9256.5|156
1726132800000|2024-09-12 09:20:00|9268.3|9258.3|9263.4|9253.4|9269.5|9259.5|9263.4|9253.4|126
1726133100000|2024-09-12 09:25:00|9262.8|9252.8|9261|9251|9264.3|9254.3|9258.4|9248.4|132
1726133400000|2024-09-12 09:30:00|9260.3|9250.3|9268.5|9258.5|9269.1|9259.1|9258.5|9248.5|143
1726133700000|2024-09-12 09:35:00|9268.6|9258.6|9262.8|9252.8|9269.1|9259.1|9261.8|9251.8|123
1726134000000|2024-09-12 09:40:00|9262.5|9252.5|9268|9258|9270.1|9260.1|9262.5|9252.5|147
1726134300000|2024-09-12 09:45:00|9268.3|9258.3|9266.5|9256.5|9270.5|9260.5|9263.9|9253.9|138
1726134600000|2024-09-12 09:50:00|9266.4|9256.4|9260.3|9250.3|9267.4|9257.4|9258.8|9248.8|122
1726134900000|2024-09-12 09:55:00|9260|9250|9259|9249|9261.3|9251.3|9258.3|9248.3|96
1726135200000|2024-09-12 10:00:00|9259.3|9249.3|9257.5|9247.5|9261|9251|9256.8|9246.8|127
1726135500000|2024-09-12 10:05:00|9257.1|9247.1|9256.6|9246.6|9258.5|9248.5|9253.1|9243.1|109
1726135800000|2024-09-12 10:10:00|9256.9|9246.9|9263|9253|9265|9255|9256.6|9246.6|149
1726136100000|2024-09-12 10:15:00|9263.3|9253.3|9268.3|9258.3|9271|9261|9261.3|9251.3|152
1726136400000|2024-09-12 10:20:00|9268|9258|9264|9254|9268.5|9258.5|9261.6|9251.6|164
1726136700000|2024-09-12 10:25:00|9263.6|9253.6|9253.3|9243.3|9264.3|9254.3|9253.3|9243.3|171
1726137000000|2024-09-12 10:30:00|9253|9243|9253.1|9243.1|9255.5|9245.5|9250.5|9240.5|147
1726137300000|2024-09-12 10:35:00|9253.3|9243.3|9252.3|9242.3|9255.1|9245.1|9249.9|9239.9|120
1726137600000|2024-09-12 10:40:00|9251.9|9241.9|9253.3|9243.3|9254|9244|9250.1|9240.1|117
1726137900000|2024-09-12 10:45:00|9253.5|9243.5|9248.9|9238.9|9254|9244|9248.9|9238.9|134
1726138200000|2024-09-12 10:50:00|9248.6|9238.6|9251.3|9241.3|9253.8|9243.8|9247.5|9237.5|138
1726138500000|2024-09-12 10:55:00|9251.5|9241.5|9249.3|9239.3|9252|9242|9247.9|9237.9|134
1726138800000|2024-09-12 11:00:00|9249.5|9239.5|9255|9245|9261.4|9251.4|9249.5|9239.5|169
1726139100000|2024-09-12 11:05:00|9255.3|9245.3|9256.1|9246.1|9260|9250|9253.5|9243.5|193
1726139400000|2024-09-12 11:10:00|9256.4|9246.4|9246|9236|9257|9247|9245.8|9235.8|197
1726139700000|2024-09-12 11:15:00|9245.8|9235.8|9250.5|9240.5|9251.8|9241.8|9244.3|9234.3|113
1726140000000|2024-09-12 11:20:00|9250.8|9240.8|9252|9242|9253.8|9243.8|9249.3|9239.3|110
1726140300000|2024-09-12 11:25:00|9252.3|9242.3|9250|9240|9254.1|9244.1|9248.3|9238.3|134
1726140600000|2024-09-12 11:30:00|9250.3|9240.3|9243.9|9233.9|9258.3|9248.3|9243.9|9233.9|304
1726140900000|2024-09-12 11:35:00|9243.5|9233.5|9245.8|9235.8|9250|9240|9242.8|9232.8|208
1726141200000|2024-09-12 11:40:00|9246|9236|9249.3|9239.3|9253.6|9243.6|9245.8|9235.8|187
1726141500000|2024-09-12 11:45:00|9249.5|9239.5|9256.3|9246.3|9257.5|9247.5|9248.1|9238.1|153
1726141800000|2024-09-12 11:50:00|9256.4|9246.4|9259.3|9249.3|9263.3|9253.3|9254.8|9244.8|206
1726142100000|2024-09-12 11:55:00|9259|9249|9259.4|9249.4|9263.3|9253.3|9257|9247|201
1726142400000|2024-09-12 12:00:00|9259.1|9249.1|9264.5|9254.5|9265.3|9255.3|9258.5|9248.5|271
1726142700000|2024-09-12 12:05:00|9264.3|9254.3|9253.5|9243.5|9264.5|9254.5|9252.5|9242.5|241
1726143000000|2024-09-12 12:10:00|9253.3|9243.3|9252.8|9242.8|9256.3|9246.3|9248.1|9238.1|184
1726143300000|2024-09-12 12:15:00|9253|9243|9249.8|9239.8|9255.4|9245.4|9247.5|9237.5|323
1726143600000|2024-09-12 12:20:00|9250|9240|9253.4|9243.4|9257.3|9247.3|9250|9240|275
1726143900000|2024-09-12 12:25:00|9253.3|9243.3|9251.6|9241.6|9258.3|9248.3|9249.5|9239.5|238
1726144200000|2024-09-12 12:30:00|9251.8|9241.8|9249.1|9239.1|9252|9242|9233.1|9223.1|589
1726144500000|2024-09-12 12:35:00|9250.1|9240.1|9246.8|9236.8|9250.5|9240.5|9242.8|9232.8|445
1726144800000|2024-09-12 12:40:00|9246.6|9236.6|9245.9|9235.9|9250.8|9240.8|9243.6|9233.6|399
1726145100000|2024-09-12 12:45:00|9245.6|9235.6|9253.4|9243.4|9253.9|9243.9|9245.4|9235.4|357
1726145400000|2024-09-12 12:50:00|9253.6|9243.6|9246.5|9236.5|9254.1|9244.1|9242.1|9232.1|392
1726145700000|2024-09-12 12:55:00|9246.3|9236.3|9232.5|9222.5|9248.5|9238.5|9231.8|9221.8|382
1726146000000|2024-09-12 13:00:00|9232.8|9222.8|9229|9219|9239.3|9229.3|9216.8|9206.8|678
1726146300000|2024-09-12 13:05:00|9228.8|9218.8|9239|9229|9240.5|9230.5|9220.6|9210.6|567
1726146600000|2024-09-12 13:10:00|9238.8|9228.8|9230.8|9220.8|9246.3|9236.3|9229.8|9219.8|584
1726146900000|2024-09-12 13:15:00|9229.5|9219.5|9209.5|9199.5|9230.3|9220.3|9206.5|9196.5|559
1726147200000|2024-09-12 13:20:00|9208.9|9198.9|9209.3|9199.3|9210.3|9200.3|9201|9191|554
1726147500000|2024-09-12 13:25:00|9209|9199|9212.3|9202.3|9216.5|9206.5|9208.3|9198.3|500
1726147800000|2024-09-12 13:30:00|9212|9202|9206.8|9196.8|9215.6|9205.6|9200.8|9190.8|588
1726148100000|2024-09-12 13:35:00|9207.3|9197.3|9226.8|9216.8|9231.3|9221.3|9205.8|9195.8|551
1726148400000|2024-09-12 13:40:00|9225.5|9215.5|9223.1|9213.1|9232.5|9222.5|9220.3|9210.3|578
1726148700000|2024-09-12 13:45:00|9223.9|9213.9|9195.8|9185.8|9226.8|9216.8|9190.5|9180.5|714
1726149000000|2024-09-12 13:50:00|9196|9186|9195|9185|9202.3|9192.3|9186.8|9176.8|594
1726149300000|2024-09-12 13:55:00|9195.8|9185.8|9182.8|9172.8|9201.5|9191.5|9181.1|9171.1|585
1726149600000|2024-09-12 14:00:00|9182.5|9172.5|9196.3|9186.3|9198.5|9188.5|9177.6|9167.6|630
1726149900000|2024-09-12 14:05:00|9196.8|9186.8|9201|9191|9203|9193|9194.8|9184.8|504
1726150200000|2024-09-12 14:10:00|9201.3|9191.3|9205.8|9195.8|9211.3|9201.3|9200.8|9190.8|543
1726150500000|2024-09-12 14:15:00|9206|9196|9213.5|9203.5|9216.5|9206.5|9203.1|9193.1|477
1726150800000|2024-09-12 14:20:00|9213.3|9203.3|9205|9195|9216.5|9206.5|9203.8|9193.8|477
1726151100000|2024-09-12 14:25:00|9205.3|9195.3|9199.8|9189.8|9210.4|9200.4|9198.8|9188.8|407
1726151400000|2024-09-12 14:30:00|9199.1|9189.1|9205.5|9195.5|9208.3|9198.3|9197.8|9187.8|447
1726151700000|2024-09-12 14:35:00|9205.3|9195.3|9205|9195|9205.5|9195.5|9195.8|9185.8|550
1726152000000|2024-09-12 14:40:00|9205.3|9195.3|9205.5|9195.5|9208.8|9198.8|9203.8|9193.8|361
1726152300000|2024-09-12 14:45:00|9205.3|9195.3|9216|9206|9218.5|9208.5|9204|9194|477
1726152600000|2024-09-12 14:50:00|9216.3|9206.3|9215.8|9205.8|9218.5|9208.5|9209.1|9199.1|463
1726152900000|2024-09-12 14:55:00|9216|9206|9222.3|9212.3|9223.5|9213.5|9214.5|9204.5|446
1726153200000|2024-09-12 15:00:00|9222.1|9212.1|9228.3|9218.3|9230.3|9220.3|9216.1|9206.1|425
1726153500000|2024-09-12 15:05:00|9228|9218|9226|9216|9228.8|9218.8|9223.3|9213.3|354
1726153800000|2024-09-12 15:10:00|9226.8|9216.8|9228|9218|9231.5|9221.5|9223.5|9213.5|400
1726154100000|2024-09-12 15:15:00|9227.8|9217.8|9221.5|9211.5|9228.5|9218.5|9219.3|9209.3|394
1726154400000|2024-09-12 15:20:00|9221.8|9211.8|9222.1|9212.1|9229.8|9219.8|9220.5|9210.5|377
1726154700000|2024-09-12 15:25:00|9222|9212|9219.8|9209.8|9227.5|9217.5|9218|9208|433
1726155000000|2024-09-12 15:30:00|9220.1|9210.1|9220|9210|9224.4|9214.4|9217.9|9207.9|347
1726155300000|2024-09-12 15:35:00|9220.5|9210.5|9225.3|9215.3|9226.5|9216.5|9217.5|9207.5|381
1726155600000|2024-09-12 15:40:00|9225|9215|9219|9209|9225|9215|9217.3|9207.3|213
1726155900000|2024-09-12 15:45:00|9219.3|9209.3|9226.8|9216.8|9227.3|9217.3|9213.5|9203.5|264
1726156200000|2024-09-12 15:50:00|9226.5|9216.5|9221.8|9211.8|9228|9218|9219.4|9209.4|246
1726156500000|2024-09-12 15:55:00|9221.5|9211.5|9222|9212|9226|9216|9220.1|9210.1|251
1726156800000|2024-09-12 16:00:00|9221.8|9211.8|9221.3|9211.3|9222|9212|9214.3|9204.3|285
1726157100000|2024-09-12 16:05:00|9221|9211|9207.8|9197.8|9221|9211|9206.5|9196.5|219
1726157400000|2024-09-12 16:10:00|9208|9198|9199.6|9189.6|9208.8|9198.8|9195.8|9185.8|237
1726157700000|2024-09-12 16:15:00|9199.5|9189.5|9210.3|9200.3|9210.5|9200.5|9199.3|9189.3|214
1726158000000|2024-09-12 16:20:00|9210.4|9200.4|9206.4|9196.4|9211.1|9201.1|9204.8|9194.8|171
1726158300000|2024-09-12 16:25:00|9206.3|9196.3|9210.3|9200.3|9210.5|9200.5|9203.3|9193.3|162
1726158600000|2024-09-12 16:30:00|9210|9200|9207.3|9197.3|9210|9200|9203.5|9193.5|176
1726158900000|2024-09-12 16:35:00|9207.4|9197.4|9204|9194|9208.8|9198.8|9203.3|9193.3|193
1726159200000|2024-09-12 16:40:00|9203.8|9193.8|9209.3|9199.3|9211.3|9201.3|9203.5|9193.5|156
1726159500000|2024-09-12 16:45:00|9209.5|9199.5|9209.4|9199.4|9209.5|9199.5|9201.8|9191.8|157
1726159800000|2024-09-12 16:50:00|9209.8|9199.8|9215|9205|9217.3|9207.3|9209.5|9199.5|174
1726160100000|2024-09-12 16:55:00|9215.3|9205.3|9220.1|9210.1|9221.5|9211.5|9212.8|9202.8|272
1726160400000|2024-09-12 17:00:00|9219.9|9209.9|9222.4|9212.4|9223|9213|9218.9|9208.9|185
1726160700000|2024-09-12 17:05:00|9222|9212|9225.8|9215.8|9226.4|9216.4|9220.3|9210.3|159
1726161000000|2024-09-12 17:10:00|9225.5|9215.5|9213.6|9203.6|9225.5|9215.5|9213.3|9203.3|153
1726161300000|2024-09-12 17:15:00|9213.8|9203.8|9204.6|9194.6|9214.5|9204.5|9204.3|9194.3|80
1726161600000|2024-09-12 17:20:00|9204.4|9194.4|9203.6|9193.6|9204.6|9194.6|9193.4|9183.4|127
1726161900000|2024-09-12 17:25:00|9204.3|9194.3|9207.8|9197.8|9208.1|9198.1|9203|9193|145
1726162200000|2024-09-12 17:30:00|9208|9198|9214.4|9204.4|9215.5|9205.5|9207.8|9197.8|107
1726162500000|2024-09-12 17:35:00|9214.6|9204.6|9220.8|9210.8|9222.6|9212.6|9214.6|9204.6|71
1726162800000|2024-09-12 17:40:00|9220.6|9210.6|9212.9|9202.9|9220.6|9210.6|9209.6|9199.6|73
1726163100000|2024-09-12 17:45:00|9213|9203|9213.1|9203.1|9214.6|9204.6|9212.1|9202.1|56
1726163400000|2024-09-12 17:50:00|9213.5|9203.5|9211.8|9201.8|9214.3|9204.3|9207.8|9197.8|93
1726163700000|2024-09-12 17:55:00|9212|9202|9221.4|9199.4|9222.1|9202.3|9211.6|9196.1|23
1726185600000|2024-09-13 00:00:00|9252.1|9242.1|9252.5|9242.5|9254|9244|9250|9240|65
1726185900000|2024-09-13 00:05:00|9252.6|9242.6|9253.8|9243.8|9254.6|9244.6|9250.3|9240.3|85
1726186200000|2024-09-13 00:10:00|9253.6|9243.6|9253.9|9243.9|9255.4|9245.4|9251.9|9241.9|90
1726186500000|2024-09-13 00:15:00|9254|9244|9254.9|9244.9|9255.4|9245.4|9252.8|9242.8|74
1726186800000|2024-09-13 00:20:00|9254.6|9244.6|9253.9|9243.9|9254.9|9244.9|9252.5|9242.5|60
1726187100000|2024-09-13 00:25:00|9253.6|9243.6|9254.6|9244.6|9255|9245|9252.4|9242.4|66
1726187400000|2024-09-13 00:30:00|9254.4|9244.4|9254.6|9244.6|9255.1|9245.1|9252.3|9242.3|73
1726187700000|2024-09-13 00:35:00|9254.9|9244.9|9254.9|9244.9|9255.4|9245.4|9254.1|9244.1|30
1726188000000|2024-09-13 00:40:00|9254.4|9244.4|9260.8|9250.8|9260.8|9250.8|9254.1|9244.1|42
1726188300000|2024-09-13 00:45:00|9260.5|9250.5|9259.9|9249.9|9260.5|9250.5|9256.9|9246.9|60
1726188600000|2024-09-13 00:50:00|9259.5|9249.5|9259.9|9249.9|9262.1|9252.1|9258.9|9248.9|63
1726188900000|2024-09-13 00:55:00|9260.4|9250.4|9273|9253|9273.3|9256.4|9260.4|9250.4|58
1726189200000|2024-09-13 01:00:00|9274.3|9254.3|9255.9|9245.9|9279.5|9259.5|9247.5|9232.8|581
1726189500000|2024-09-13 01:05:00|9255.6|9245.6|9256.6|9246.6|9257.4|9247.4|9249.9|9239.9|372
1726189800000|2024-09-13 01:10:00|9256.1|9246.1|9247.8|9237.8|9266.5|9256.5|9246.9|9236.9|390
1726190100000|2024-09-13 01:15:00|9248.9|9238.9|9264.1|9254.1|9267.4|9257.4|9247.5|9237.5|394
1726190400000|2024-09-13 01:20:00|9263.8|9253.8|9267.6|9257.6|9273.4|9263.4|9261.4|9251.4|382
1726190700000|2024-09-13 01:25:00|9267.3|9257.3|9271.1|9261.1|9273.1|9263.1|9266.9|9256.9|270
1726191000000|2024-09-13 01:30:00|9271.3|9261.3|9270.6|9260.6|9274.4|9264.4|9267.5|9257.5|422
1726191300000|2024-09-13 01:35:00|9270.3|9260.3|9269.6|9259.6|9274.4|9264.4|9265|9255|397
1726191600000|2024-09-13 01:40:00|9269.4|9259.4|9270|9260|9273.9|9263.9|9267.5|9257.5|308
1726191900000|2024-09-13 01:45:00|9270.4|9260.4|9260.5|9250.5|9271.5|9261.5|9258.9|9248.9|335
1726192200000|2024-09-13 01:50:00|9260.4|9250.4|9274.1|9264.1|9274.8|9264.8|9252.6|9242.6|398
1726192500000|2024-09-13 01:55:00|9273.9|9263.9|9279.1|9269.1|9285.4|9275.4|9272.8|9262.8|412
1726192800000|2024-09-13 02:00:00|9279.4|9269.4|9276.3|9266.3|9280.6|9270.6|9271.1|9261.1|326
1726193100000|2024-09-13 02:05:00|9276.5|9266.5|9280.6|9270.6|9283.4|9273.4|9267.3|9257.3|301
1726193400000|2024-09-13 02:10:00|9281.4|9271.4|9294.5|9284.5|9296.1|9286.1|9281.4|9271.4|372
1726193700000|2024-09-13 02:15:00|9294.3|9284.3|9296.9|9286.9|9299.6|9289.6|9294.3|9284.3|191
1726194000000|2024-09-13 02:20:00|9297.3|9287.3|9300.4|9290.4|9300.4|9290.4|9297.3|9287.3|118
1726194300000|2024-09-13 02:25:00|9300.1|9290.1|9296.5|9286.5|9300.4|9290.4|9294.6|9284.6|104
1726194600000|2024-09-13 02:30:00|9297.4|9287.4|9288|9278|9297.5|9287.5|9285.3|9275.3|326
1726194900000|2024-09-13 02:35:00|9288.4|9278.4|9292|9282|9292.9|9282.9|9284.9|9274.9|268
1726195200000|2024-09-13 02:40:00|9292.5|9282.5|9287.1|9277.1|9294.4|9284.4|9283.6|9273.6|278
1726195500000|2024-09-13 02:45:00|9287.3|9277.3|9278.3|9268.3|9288.1|9278.1|9274.9|9264.9|321
1726195800000|2024-09-13 02:50:00|9278.6|9268.6|9282.1|9272.1|9284.9|9274.9|9276|9266|261
1726196100000|2024-09-13 02:55:00|9281.8|9271.8|9275.6|9265.6|9282.6|9272.6|9273|9263|291
1726196400000|2024-09-13 03:00:00|9275.4|9265.4|9278.6|9268.6|9279.9|9269.9|9271.9|9261.9|268
1726196700000|2024-09-13 03:05:00|9278.9|9268.9|9276.4|9266.4|9279.9|9269.9|9272.1|9262.1|218
1726197000000|2024-09-13 03:10:00|9275.8|9265.8|9279.4|9269.4|9281.1|9271.1|9274|9264|222
1726197300000|2024-09-13 03:15:00|9279.1|9269.1|9283|9273|9285.6|9275.6|9277.4|9267.4|202
1726197600000|2024-09-13 03:20:00|9282.9|9272.9|9281|9271|9295.4|9285.4|9279.1|9269.1|253
1726197900000|2024-09-13 03:25:00|9281.5|9271.5|9284.3|9264.3|9288.8|9276.6|9280.9|9264.3|248
1726198200000|2024-09-13 03:30:00|9284.8|9264.8|9285.9|9275.9|9292.9|9282.9|9281.4|9264.8|129
1726198500000|2024-09-13 03:35:00|9285.8|9275.8|9284.9|9274.9|9293.9|9279.9|9284.9|9273.9|87
1726198800000|2024-09-13 03:40:00|9285.4|9275.4|9283.4|9273.4|9285.4|9275.4|9281.6|9271.6|101
1726199100000|2024-09-13 03:45:00|9283.6|9273.6|9284.1|9274.1|9285.8|9275.8|9282.4|9272.4|74
1726199400000|2024-09-13 03:50:00|9284.5|9274.5|9281.9|9271.9|9286.3|9276.3|9281.4|9271.4|82
1726199700000|2024-09-13 03:55:00|9281.8|9271.8|9282.4|9272.4|9283.4|9273.4|9281.6|9271.6|107
1726200000000|2024-09-13 04:00:00|9283.1|9273.1|9283.8|9273.8|9284.1|9274.1|9281.3|9271.3|71
1726200300000|2024-09-13 04:05:00|9283.6|9273.6|9276.6|9266.6|9283.6|9273.6|9274.6|9264.6|72
1726200600000|2024-09-13 04:10:00|9277|9267|9277.1|9267.1|9278.8|9268.8|9275.4|9265.4|62
1726200900000|2024-09-13 04:15:00|9276.9|9266.9|9273.8|9263.8|9276.9|9266.9|9271.9|9261.9|65
1726201200000|2024-09-13 04:20:00|9273.5|9263.5|9273.9|9263.9|9275.3|9265.3|9272.8|9262.8|72
1726201500000|2024-09-13 04:25:00|9274|9264|9275.8|9265.8|9275.8|9265.8|9272.4|9262.4|48
1726201800000|2024-09-13 04:30:00|9276.1|9266.1|9277.6|9267.6|9279.1|9269.1|9276.1|9266.1|47
1726202100000|2024-09-13 04:35:00|9277.8|9267.8|9276.8|9266.8|9278.8|9268.8|9275.9|9265.9|54
1726202400000|2024-09-13 04:40:00|9276.5|9266.5|9276.9|9266.9|9277.4|9267.4|9275.9|9265.9|32
1726202700000|2024-09-13 04:45:00|9277.1|9267.1|9278.1|9268.1|9279.5|9269.5|9276.4|9266.4|30
1726203000000|2024-09-13 04:50:00|9278.4|9268.4|9278.9|9268.9|9279.5|9269.5|9277.9|9267.9|40
1726203300000|2024-09-13 04:55:00|9279.4|9269.4|9276.8|9266.8|9281.1|9271.1|9276|9266|56
1726203600000|2024-09-13 05:00:00|9276.6|9266.6|9275.9|9265.9|9277.6|9267.6|9274.3|9264.3|97
1726203900000|2024-09-13 05:05:00|9276.1|9266.1|9279.3|9269.3|9279.6|9269.6|9274.4|9264.4|96
1726204200000|2024-09-13 05:10:00|9279.1|9269.1|9271.6|9261.6|9279.1|9269.1|9270.9|9260.9|84
1726204500000|2024-09-13 05:15:00|9271.4|9261.4|9277.9|9267.9|9280.1|9270.1|9270.6|9260.6|107
1726204800000|2024-09-13 05:20:00|9278.1|9268.1|9279.4|9269.4|9280.4|9270.4|9276.1|9266.1|96
1726205100000|2024-09-13 05:25:00|9279.6|9269.6|9290|9270|9290.5|9274.4|9278.9|9268.9|92
1726205400000|2024-09-13 05:30:00|9289.8|9269.8|9278.6|9268.6|9290|9271.1|9275.5|9259.3|315
1726205700000|2024-09-13 05:35:00|9278.8|9268.8|9276.6|9266.6|9281.6|9271.6|9276.4|9266.4|249
1726206000000|2024-09-13 05:40:00|9276.4|9266.4|9280.9|9270.9|9287.9|9277.9|9274|9264|285
1726206300000|2024-09-13 05:45:00|9281.1|9271.1|9269.1|9259.1|9281.8|9271.8|9268.1|9258.1|297
1726206600000|2024-09-13 05:50:00|9269.3|9259.3|9272.4|9262.4|9272.4|9262.4|9263.6|9253.6|276
1726206900000|2024-09-13 05:55:00|9272.6|9262.6|9266.5|9256.5|9272.6|9262.6|9264.8|9254.8|260
1726207200000|2024-09-13 06:00:00|9265.3|9255.3|9253.6|9243.6|9266.3|9256.3|9252.6|9242.6|259
1726207500000|2024-09-13 06:05:00|9253.4|9243.4|9244|9234|9259.1|9249.1|9241.5|9231.5|359
1726207800000|2024-09-13 06:10:00|9244.4|9234.4|9239.4|9229.4|9246.9|9236.9|9236.4|9226.4|313
1726208100000|2024-09-13 06:15:00|9239.8|9229.8|9241.5|9231.5|9244.1|9234.1|9232.4|9222.4|328
1726208400000|2024-09-13 06:20:00|9241.3|9231.3|9244.6|9234.6|9250.8|9240.8|9241|9231|272
1726208700000|2024-09-13 06:25:00|9244.9|9234.9|9249.6|9239.6|9251.9|9241.9|9244.1|9234.1|253
1726209000000|2024-09-13 06:30:00|9249.4|9239.4|9250.5|9240.5|9260.6|9250.6|9240.6|9230.6|330
1726209300000|2024-09-13 06:35:00|9250.9|9240.9|9253.6|9243.6|9257|9247|9247.8|9237.8|275
1726209600000|2024-09-13 06:40:00|9253.4|9243.4|9257.1|9247.1|9262.5|9252.5|9253.4|9243.4|323
1726209900000|2024-09-13 06:45:00|9255.6|9245.6|9242.9|9232.9|9258.1|9248.1|9239.1|9229.1|333
1726210200000|2024-09-13 06:50:00|9243.1|9233.1|9240.5|9230.5|9245.5|9235.5|9239.9|9229.9|282
1726210500000|2024-09-13 06:55:00|9240.1|9230.1|9256.6|9236.6|9258.9|9239.1|9238.9|9228.9|375
1726210800000|2024-09-13 07:00:00|9257.4|9237.4|9253|9243|9265.9|9252.3|9250.3|9234.4|303
1726211100000|2024-09-13 07:05:00|9253.3|9243.3|9251|9241|9259.4|9249.4|9249.5|9239.5|331
1726211400000|2024-09-13 07:10:00|9251.3|9241.3|9245|9235|9259.3|9249.3|9241.5|9231.5|238
1726211700000|2024-09-13 07:15:00|9245.3|9235.3|9254.3|9244.3|9254.5|9244.5|9243|9233|198
1726212000000|2024-09-13 07:20:00|9254.4|9244.4|9248.8|9238.8|9254.6|9244.6|9245.1|9235.1|203
1726212300000|2024-09-13 07:25:00|9249|9239|9247.8|9237.8|9249.8|9239.8|9244|9234|190
1726212600000|2024-09-13 07:30:00|9247.5|9237.5|9248.5|9238.5|9258.8|9248.8|9247.5|9237.5|189
1726212900000|2024-09-13 07:35:00|9248.8|9238.8|9241.3|9231.3|9253.5|9243.5|9241|9231|213
1726213200000|2024-09-13 07:40:00|9242.1|9232.1|9259.1|9249.1|9259.5|9249.5|9239.4|9229.4|169
1726213500000|2024-09-13 07:45:00|9259|9249|9259.3|9249.3|9260.4|9250.4|9255.3|9245.3|150
1726213800000|2024-09-13 07:50:00|9259|9249|9252|9242|9261|9251|9246.4|9236.4|236
1726214100000|2024-09-13 07:55:00|9252.3|9242.3|9257|9247|9259|9249|9248.5|9238.5|183
1726214400000|2024-09-13 08:00:00|9257.3|9247.3|9244.3|9234.3|9264.1|9254.1|9240.4|9230.4|312
1726214700000|2024-09-13 08:05:00|9244.8|9234.8|9229.3|9219.3|9244.8|9234.8|9220.8|9210.8|353
1726215000000|2024-09-13 08:10:00|9229.5|9219.5|9237.3|9227.3|9237.8|9227.8|9216.5|9206.5|328
1726215300000|2024-09-13 08:15:00|9237.5|9227.5|9231.4|9221.4|9239.3|9229.3|9228.5|9218.5|224
1726215600000|2024-09-13 08:20:00|9231.3|9221.3|9232.5|9222.5|9235.4|9225.4|9229.5|9219.5|163
1726215900000|2024-09-13 08:25:00|9232.6|9222.6|9239.5|9229.5|9240.3|9230.3|9232.6|9222.6|159
1726216200000|2024-09-13 08:30:00|9239.6|9229.6|9237.5|9227.5|9242.9|9232.9|9235.8|9225.8|165
1726216500000|2024-09-13 08:35:00|9237.8|9227.8|9239|9229|9240.9|9230.9|9233.9|9223.9|146
1726216800000|2024-09-13 08:40:00|9239.5|9229.5|9229.6|9219.6|9240.3|9230.3|9229|9219|159
1726217100000|2024-09-13 08:45:00|9229.4|9219.4|9237.3|9227.3|9238.1|9228.1|9228.8|9218.8|137
1726217400000|2024-09-13 08:50:00|9237.5|9227.5|9245.4|9235.4|9245.5|9235.5|9236.5|9226.5|165
1726217700000|2024-09-13 08:55:00|9245.1|9235.1|9247|9237|9252.3|9242.3|9244|9234|205
1726218000000|2024-09-13 09:00:00|9246.9|9236.9|9249.3|9239.3|9250.5|9240.5|9242.1|9232.1|158
1726218300000|2024-09-13 09:05:00|9249.4|9239.4|9244.1|9234.1|9251|9241|9243|9233|128
1726218600000|2024-09-13 09:10:00|9244.4|9234.4|9247.3|9237.3|9247.5|9237.5|9240.3|9230.3|128
1726218900000|2024-09-13 09:15:00|9246.8|9236.8|9250.3|9240.3|9251.9|9241.9|9243|9233|166
1726219200000|2024-09-13 09:20:00|9250.5|9240.5|9251.3|9241.3|9252.5|9242.5|9248.6|9238.6|92
1726219500000|2024-09-13 09:25:00|9251.5|9241.5|9252.8|9242.8|9255.5|9245.5|9251.1|9241.1|149
1726219800000|2024-09-13 09:30:00|9253|9243|9254.3|9244.3|9255.3|9245.3|9250.5|9240.5|106
1726220100000|2024-09-13 09:35:00|9254|9244|9262.1|9252.1|9262.5|9252.5|9253.8|9243.8|150
1726220400000|2024-09-13 09:40:00|9262.3|9252.3|9262|9252|9264.4|9254.4|9257.8|9247.8|158
1726220700000|2024-09-13 09:45:00|9262.4|9252.4|9254.3|9244.3|9263.8|9253.8|9254|9244|124
1726221000000|2024-09-13 09:50:00|9254|9244|9250.3|9240.3|9258.9|9248.9|9250|9240|117
1726221300000|2024-09-13 09:55:00|9250.1|9240.1|9238.5|9228.5|9250.1|9240.1|9237.8|9227.8|176
1726221600000|2024-09-13 10:00:00|9238.8|9228.8|9241.6|9231.6|9241.9|9231.9|9235.9|9225.9|165
1726221900000|2024-09-13 10:05:00|9241.9|9231.9|9242.1|9232.1|9242.5|9232.5|9236.3|9226.3|132
1726222200000|2024-09-13 10:10:00|9242|9232|9238.3|9228.3|9242.5|9232.5|9234|9224|164
1726222500000|2024-09-13 10:15:00|9237.8|9227.8|9230.5|9220.5|9239.5|9229.5|9229.1|9219.1|133
1726222800000|2024-09-13 10:20:00|9230.9|9220.9|9235.9|9225.9|9236|9226|9229.5|9219.5|75
1726223100000|2024-09-13 10:25:00|9236|9226|9229.4|9219.4|9236.1|9226.1|9229.4|9219.4|79
1726223400000|2024-09-13 10:30:00|9229.8|9219.8|9229.4|9219.4|9231|9221|9226.1|9216.1|116
1726223700000|2024-09-13 10:35:00|9228.3|9218.3|9228|9218|9232.3|9222.3|9228|9218|88
1726224000000|2024-09-13 10:40:00|9228.3|9218.3|9230.5|9220.5|9232.3|9222.3|9228.3|9218.3|103
1726224300000|2024-09-13 10:45:00|9230.3|9220.3|9223|9213|9230.3|9220.3|9220.9|9210.9|140
1726224600000|2024-09-13 10:50:00|9223.3|9213.3|9221.9|9211.9|9224.5|9214.5|9218.9|9208.9|183
1726224900000|2024-09-13 10:55:00|9222.3|9212.3|9222.5|9212.5|9224|9214|9219|9209|161
1726225200000|2024-09-13 11:00:00|9223|9213|9214.3|9204.3|9223.8|9213.8|9209.1|9199.1|192
1726225500000|2024-09-13 11:05:00|9214.5|9204.5|9221.8|9211.8|9223.8|9213.8|9214.5|9204.5|130
1726225800000|2024-09-13 11:10:00|9222|9212|9227.4|9217.4|9228|9218|9221.5|9211.5|117
1726226100000|2024-09-13 11:15:00|9227|9217|9226.5|9216.5|9229.6|9219.6|9224.1|9214.1|127
1726226400000|2024-09-13 11:20:00|9226.8|9216.8|9218.5|9208.5|9227.5|9217.5|9218|9208|143
1726226700000|2024-09-13 11:25:00|9218.8|9208.8|9214.3|9204.3|9221.3|9211.3|9213.8|9203.8|216
1726227000000|2024-09-13 11:30:00|9214|9204|9210.9|9200.9|9222.9|9212.9|9207.5|9197.5|266
1726227300000|2024-09-13 11:35:00|9211.1|9201.1|9210|9200|9214.5|9204.5|9207.8|9197.8|242
1726227600000|2024-09-13 11:40:00|9210.3|9200.3|9215.8|9205.8|9215.8|9205.8|9210.3|9200.3|135
1726227900000|2024-09-13 11:45:00|9215.5|9205.5|9218|9208|9219.5|9209.5|9212.5|9202.5|145
1726228200000|2024-09-13 11:50:00|9217.9|9207.9|9213|9203|9218.3|9208.3|9212.8|9202.8|188
1726228500000|2024-09-13 11:55:00|9213.3|9203.3|9213.1|9203.1|9214.8|9204.8|9208.3|9198.3|179
1726228800000|2024-09-13 12:00:00|9212.3|9202.3|9220.3|9210.3|9221.8|9211.8|9211|9201|241
1726229100000|2024-09-13 12:05:00|9220.1|9210.1|9223|9213|9226.9|9216.9|9215.5|9205.5|296
1726229400000|2024-09-13 12:10:00|9223.6|9213.6|9219|9209|9225.1|9215.1|9201.6|9191.6|330
1726229700000|2024-09-13 12:15:00|9219.1|9209.1|9225.8|9215.8|9228.3|9218.3|9212.3|9202.3|262
1726230000000|2024-09-13 12:20:00|9227.5|9217.5|9225|9215|9229.5|9219.5|9220.5|9210.5|262
1726230300000|2024-09-13 12:25:00|9224.8|9214.8|9224.5|9214.5|9227|9217|9220.5|9210.5|227
1726230600000|2024-09-13 12:30:00|9225|9215|9220.5|9210.5|9233.8|9223.8|9220.5|9210.5|249
1726230900000|2024-09-13 12:35:00|9220.3|9210.3|9223.5|9213.5|9233.9|9223.9|9220.3|9210.3|266
1726231200000|2024-09-13 12:40:00|9223.9|9213.9|9224.3|9214.3|9224.8|9214.8|9213.3|9203.3|275
1726231500000|2024-09-13 12:45:00|9224.8|9214.8|9232|9222|9234.1|9224.1|9221.5|9211.5|236
1726231800000|2024-09-13 12:50:00|9232.3|9222.3|9233.4|9223.4|9233.8|9223.8|9230.4|9220.4|190
1726232100000|2024-09-13 12:55:00|9233.6|9223.6|9236.5|9226.5|9239.3|9229.3|9229.9|9219.9|185
1726232400000|2024-09-13 13:00:00|9236.4|9226.4|9236.5|9226.5|9240.8|9230.8|9232.5|9222.5|273
1726232700000|2024-09-13 13:05:00|9236.4|9226.4|9244.8|9234.8|9246.3|9236.3|9234.8|9224.8|363
1726233000000|2024-09-13 13:10:00|9244.4|9234.4|9244.6|9234.6|9252.8|9242.8|9244.1|9234.1|321
1726233300000|2024-09-13 13:15:00|9245.8|9235.8|9256.1|9246.1|9258.3|9248.3|9245.8|9235.8|306
1726233600000|2024-09-13 13:20:00|9256.3|9246.3|9264.8|9254.8|9264.8|9254.8|9255.5|9245.5|280
1726233900000|2024-09-13 13:25:00|9265.3|9255.3|9283.8|9273.8|9284.8|9274.8|9262.8|9252.8|386
1726234200000|2024-09-13 13:30:00|9283.3|9273.3|9295.4|9285.4|9296.9|9286.9|9281.9|9271.9|458
1726234500000|2024-09-13 13:35:00|9295|9285|9302.3|9292.3|9304.4|9294.4|9293.5|9283.5|507
1726234800000|2024-09-13 13:40:00|9302|9292|9314.1|9304.1|9314.4|9304.4|9299.8|9289.8|349
1726235100000|2024-09-13 13:45:00|9314.4|9304.4|9306.8|9296.8|9314.9|9304.9|9302|9292|402
1726235400000|2024-09-13 13:50:00|9306.5|9296.5|9296.3|9286.3|9307.5|9297.5|9295.1|9285.1|426
1726235700000|2024-09-13 13:55:00|9296|9286|9291|9281|9296.5|9286.5|9287.8|9277.8|325
1726236000000|2024-09-13 14:00:00|9291.5|9281.5|9283.5|9273.5|9297.5|9287.5|9277.3|9267.3|576
1726236300000|2024-09-13 14:05:00|9283.8|9273.8|9281.5|9271.5|9285.8|9275.8|9274.3|9264.3|404
1726236600000|2024-09-13 14:10:00|9281.9|9271.9|9280.8|9270.8|9284.3|9274.3|9271.9|9261.9|391
1726236900000|2024-09-13 14:15:00|9280.6|9270.6|9283.5|9273.5|9289.1|9279.1|9278.5|9268.5|390
1726237200000|2024-09-13 14:20:00|9283.8|9273.8|9292.5|9282.5|9297.8|9287.8|9279.8|9269.8|389
1726237500000|2024-09-13 14:25:00|9292.3|9282.3|9292.9|9282.9|9299.5|9289.5|9290|9280|420
1726237800000|2024-09-13 14:30:00|9293.8|9283.8|9298.3|9288.3|9299.5|9289.5|9288|9278|422
1726238100000|2024-09-13 14:35:00|9298.1|9288.1|9292.3|9282.3|9298.1|9288.1|9290.3|9280.3|297
1726238400000|2024-09-13 14:40:00|9292.8|9282.8|9291.3|9281.3|9295.8|9285.8|9284.5|9274.5|358
1726238700000|2024-09-13 14:45:00|9291|9281|9297|9287|9297|9287|9281.5|9271.5|315
1726239000000|2024-09-13 14:50:00|9296.8|9286.8|9296.5|9286.5|9305.1|9295.1|9293.3|9283.3|332
1726239300000|2024-09-13 14:55:00|9296.6|9286.6|9296.3|9286.3|9300.6|9290.6|9290.8|9280.8|310
1726239600000|2024-09-13 15:00:00|9296.5|9286.5|9281.3|9271.3|9299.3|9289.3|9281|9271|335
1726239900000|2024-09-13 15:05:00|9281.8|9271.8|9288|9278|9289.3|9279.3|9276.4|9266.4|316
1726240200000|2024-09-13 15:10:00|9288.3|9278.3|9297|9287|9299.5|9289.5|9287.5|9277.5|318
1726240500000|2024-09-13 15:15:00|9296.3|9286.3|9299.3|9289.3|9308.4|9298.4|9295.3|9285.3|263
1726240800000|2024-09-13 15:20:00|9299.5|9289.5|9308.3|9298.3|9309.1|9299.1|9296.8|9286.8|371
1726241100000|2024-09-13 15:25:00|9308.1|9298.1|9302.3|9292.3|9309|9299|9302|9292|327
1726241400000|2024-09-13 15:30:00|9302|9292|9304.3|9294.3|9308.9|9298.9|9301.6|9291.6|259
1726241700000|2024-09-13 15:35:00|9304.5|9294.5|9306|9296|9313.4|9303.4|9301|9291|302
1726242000000|2024-09-13 15:40:00|9305.8|9295.8|9312.5|9302.5|9318.5|9308.5|9305.8|9295.8|314
1726242300000|2024-09-13 15:45:00|9311.9|9301.9|9307.8|9297.8|9316.3|9306.3|9307|9297|256
1726242600000|2024-09-13 15:50:00|9308.1|9298.1|9311.8|9301.8|9311.8|9301.8|9301.3|9291.3|237
1726242900000|2024-09-13 15:55:00|9312.5|9302.5|9325.5|9315.5|9330.4|9320.4|9311.6|9301.6|330
1726243200000|2024-09-13 16:00:00|9325.8|9315.8|9325|9315|9327|9317|9320.5|9310.5|256
1726243500000|2024-09-13 16:05:00|9325.3|9315.3|9326|9316|9330.4|9320.4|9322.5|9312.5|208
1726243800000|2024-09-13 16:10:00|9326.3|9316.3|9327.5|9317.5|9328.8|9318.8|9324.6|9314.6|187
1726244100000|2024-09-13 16:15:00|9327|9317|9322|9312|9329|9319|9321|9311|125
1726244400000|2024-09-13 16:20:00|9322.3|9312.3|9318|9308|9323|9313|9313|9303|161
1726244700000|2024-09-13 16:25:00|9318.3|9308.3|9318.6|9308.6|9319.9|9309.9|9315.1|9305.1|141
1726245000000|2024-09-13 16:30:00|9318.8|9308.8|9315.5|9305.5|9318.8|9308.8|9311.6|9301.6|119
1726245300000|2024-09-13 16:35:00|9315.3|9305.3|9300.9|9290.9|9315.3|9305.3|9300|9290|154
1726245600000|2024-09-13 16:40:00|9300.8|9290.8|9295.4|9285.4|9302|9292|9294.3|9284.3|103
1726245900000|2024-09-13 16:45:00|9295.3|9285.3|9294|9284|9297|9287|9292.8|9282.8|74
1726246200000|2024-09-13 16:50:00|9293.5|9283.5|9293.8|9283.8|9295.5|9285.5|9288.8|9278.8|155
1726246500000|2024-09-13 16:55:00|9293.5|9283.5|9299.3|9289.3|9300.9|9290.9|9291.5|9281.5|193
1726246800000|2024-09-13 17:00:00|9299|9289|9293.6|9283.6|9299|9289|9289.6|9279.6|186
1726247100000|2024-09-13 17:05:00|9293.1|9283.1|9289.3|9279.3|9293.6|9283.6|9288.3|9278.3|72
1726247400000|2024-09-13 17:10:00|9289|9279|9278.3|9268.3|9289|9279|9278|9268|97
1726247700000|2024-09-13 17:15:00|9278.5|9268.5|9279.1|9269.1|9282.6|9272.6|9277.8|9267.8|98
1726248000000|2024-09-13 17:20:00|9278.5|9268.5|9279.1|9269.1|9280.1|9270.1|9277.5|9267.5|71
1726248300000|2024-09-13 17:25:00|9278.8|9268.8|9274.1|9264.1|9280.9|9270.9|9274|9264|62
1726248600000|2024-09-13 17:30:00|9273.9|9263.9|9271.4|9261.4|9276|9266|9271|9261|97
1726248900000|2024-09-13 17:35:00|9271.1|9261.1|9273.6|9263.6|9274.5|9264.5|9270.9|9260.9|90
1726249200000|2024-09-13 17:40:00|9272.4|9262.4|9278.4|9268.4|9278.6|9268.6|9272.4|9262.4|54
1726249500000|2024-09-13 17:45:00|9278.6|9268.6|9276.9|9266.9|9279.9|9269.9|9274.4|9264.4|94
1726249800000|2024-09-13 17:50:00|9276.4|9266.4|9272.8|9262.8|9278.9|9268.9|9269.6|9257|91
1726250100000|2024-09-13 17:55:00|9273|9263|9272.1|9250.1|9278.9|9263|9270.8|9248.8|25
1726444800000|2024-09-16 00:00:00|9277.6|9257.6|9270.1|9260.1|9277.9|9262.8|9269.3|9255.4|67
1726445100000|2024-09-16 00:05:00|9269.9|9259.9|9273.9|9263.9|9276.1|9266.1|9269.6|9259.6|77
1726445400000|2024-09-16 00:10:00|9274.1|9264.1|9271.4|9261.4|9275.4|9265.4|9269.3|9259.3|61
1726445700000|2024-09-16 00:15:00|9271.1|9261.1|9265.4|9255.4|9271.1|9261.1|9263.4|9253.4|55
1726446000000|2024-09-16 00:20:00|9265.1|9255.1|9265.9|9255.9|9267.1|9257.1|9263.8|9253.8|52
1726446300000|2024-09-16 00:25:00|9265.6|9255.6|9260.6|9250.6|9267.1|9257.1|9260.4|9250.4|65
1726446600000|2024-09-16 00:30:00|9260.8|9250.8|9255.5|9245.5|9260.8|9250.8|9254.4|9244.4|98
1726446900000|2024-09-16 00:35:00|9255.6|9245.6|9255|9245|9256.1|9246.1|9253.6|9243.6|72
1726447200000|2024-09-16 00:40:00|9254.8|9244.8|9254.4|9244.4|9255.8|9245.8|9254.1|9244.1|69
1726447500000|2024-09-16 00:45:00|9253.4|9243.4|9252.1|9242.1|9254.1|9244.1|9251.8|9241.8|52
1726447800000|2024-09-16 00:50:00|9252.5|9242.5|9249.4|9239.4|9253.6|9243.6|9249.1|9239.1|60
1726448100000|2024-09-16 00:55:00|9249.6|9239.6|9247.1|9237.1|9251.4|9241.4|9246.9|9236.9|67
1726448400000|2024-09-16 01:00:00|9247.4|9237.4|9252.6|9242.6|9254.9|9244.9|9247.1|9237.1|67
1726448700000|2024-09-16 01:05:00|9252.9|9242.9|9245.6|9235.6|9253.8|9243.8|9245.6|9235.6|54
1726449000000|2024-09-16 01:10:00|9245.4|9235.4|9241.3|9231.3|9245.8|9235.8|9238.9|9228.9|69
1726449300000|2024-09-16 01:15:00|9242.9|9232.9|9240.4|9230.4|9244|9234|9239.6|9229.6|144
1726449600000|2024-09-16 01:20:00|9240.5|9230.5|9243.4|9233.4|9243.6|9233.6|9239.8|9229.8|96
1726449900000|2024-09-16 01:25:00|9243.6|9233.6|9249.5|9239.5|9252.1|9242.1|9243.1|9233.1|109
1726450200000|2024-09-16 01:30:00|9250.1|9240.1|9250.9|9240.9|9253.9|9243.9|9250.1|9240.1|137
1726450500000|2024-09-16 01:35:00|9251.1|9241.1|9250.1|9240.1|9252|9242|9247.1|9237.1|159
1726450800000|2024-09-16 01:40:00|9250.4|9240.4|9246.3|9236.3|9250.6|9240.6|9244.4|9234.4|122
1726451100000|2024-09-16 01:45:00|9246.1|9236.1|9244|9234|9248.5|9238.5|9240.5|9230.5|141
1726451400000|2024-09-16 01:50:00|9243.8|9233.8|9248.9|9238.9|9248.9|9238.9|9240.3|9230.3|131
1726451700000|2024-09-16 01:55:00|9249.1|9239.1|9252.4|9242.4|9256.1|9246.1|9249.1|9239.1|120
1726452000000|2024-09-16 02:00:00|9252.6|9242.6|9254.4|9244.4|9258.9|9248.9|9252.1|9242.1|116
1726452300000|2024-09-16 02:05:00|9254.1|9244.1|9240.1|9230.1|9254.3|9244.3|9239.4|9229.4|116
1726452600000|2024-09-16 02:10:00|9240.3|9230.3|9241.5|9231.5|9244.1|9234.1|9239.9|9229.9|125
1726452900000|2024-09-16 02:15:00|9241.3|9231.3|9250.6|9240.6|9250.9|9240.9|9238.6|9228.6|96
1726453200000|2024-09-16 02:20:00|9250.4|9240.4|9253.5|9243.5|9256.8|9246.8|9249.9|9239.9|102
1726453500000|2024-09-16 02:25:00|9253.6|9243.6|9253.9|9243.9|9254.9|9244.9|9250.9|9240.9|88
1726453800000|2024-09-16 02:30:00|9254.1|9244.1|9250.4|9240.4|9255.8|9245.8|9248.6|9238.6|120
1726454100000|2024-09-16 02:35:00|9250.6|9240.6|9253.4|9243.4|9255.9|9245.9|9250.6|9240.6|121
1726454400000|2024-09-16 02:40:00|9253.9|9243.9|9251.9|9241.9|9254.4|9244.4|9248.6|9238.6|97
1726454700000|2024-09-16 02:45:00|9252.1|9242.1|9255.9|9245.9|9256.1|9246.1|9251.3|9241.3|73
1726455000000|2024-09-16 02:50:00|9256.1|9246.1|9266.1|9256.1|9267.9|9257.9|9256.1|9246.1|128
1726455300000|2024-09-16 02:55:00|9266|9256|9269.9|9259.9|9270.6|9260.6|9265.9|9255.9|77
1726455600000|2024-09-16 03:00:00|9269.6|9259.6|9266.4|9256.4|9269.6|9259.6|9263.4|9253.4|110
1726455900000|2024-09-16 03:05:00|9266.6|9256.6|9270.6|9260.6|9270.6|9260.6|9265.6|9255.6|106
1726456200000|2024-09-16 03:10:00|9270.4|9260.4|9269.6|9259.6|9273.1|9263.1|9268.8|9258.8|102
1726456500000|2024-09-16 03:15:00|9269.1|9259.1|9270|9260|9270.3|9260.3|9267.1|9257.1|102
1726456800000|2024-09-16 03:20:00|9269.8|9259.8|9279.3|9269.3|9282.6|9272.6|9268.6|9258.6|109
1726457100000|2024-09-16 03:25:00|9280.4|9270.4|9280.3|9270.3|9281.9|9271.9|9277.5|9267.5|109
1726457400000|2024-09-16 03:30:00|9280.6|9270.6|9286.6|9276.6|9293.9|9283.9|9278.9|9268.9|166
1726457700000|2024-09-16 03:35:00|9286.9|9276.9|9282.1|9272.1|9291.6|9281.6|9280.1|9270.1|120
1726458000000|2024-09-16 03:40:00|9282.4|9272.4|9275.9|9265.9|9282.9|9272.9|9275.9|9265.9|91
1726458300000|2024-09-16 03:45:00|9275.6|9265.6|9280.1|9270.1|9280.6|9270.6|9273.9|9263.9|80
1726458600000|2024-09-16 03:50:00|9280|9270|9277|9267|9280|9270|9276|9266|79
1726458900000|2024-09-16 03:55:00|9276.6|9266.6|9280.9|9270.9|9281.9|9271.9|9276.6|9266.6|59
1726459200000|2024-09-16 04:00:00|9281.4|9271.4|9280.6|9270.6|9283.3|9273.3|9280.4|9270.4|54
1726459500000|2024-09-16 04:05:00|9280.4|9270.4|9281.1|9271.1|9281.9|9271.9|9277.9|9267.9|79
1726459800000|2024-09-16 04:10:00|9280.9|9270.9|9281.6|9271.6|9284.8|9274.8|9280.8|9270.8|53
1726460100000|2024-09-16 04:15:00|9281.4|9271.4|9284.6|9274.6|9285.4|9275.4|9280.1|9270.1|73
1726460400000|2024-09-16 04:20:00|9284.9|9274.9|9281.5|9271.5|9285.9|9275.9|9280.1|9270.1|71
1726460700000|2024-09-16 04:25:00|9281.3|9271.3|9275.1|9265.1|9283.9|9273.9|9275.1|9265.1|67
1726461000000|2024-09-16 04:30:00|9274.9|9264.9|9273.4|9263.4|9274.9|9264.9|9269.4|9259.4|83
1726461300000|2024-09-16 04:35:00|9273.6|9263.6|9269.9|9259.9|9274.1|9264.1|9269.4|9259.4|39
1726461600000|2024-09-16 04:40:00|9270.1|9260.1|9271.1|9261.1|9273|9263|9269.9|9259.9|35
1726461900000|2024-09-16 04:45:00|9270.9|9260.9|9275.4|9265.4|9275.6|9265.6|9270.6|9260.6|66
1726462200000|2024-09-16 04:50:00|9275.6|9265.6|9272.6|9262.6|9275.6|9265.6|9269|9259|36
1726462500000|2024-09-16 04:55:00|9273.1|9263.1|9265.8|9255.8|9273.1|9263.1|9265.8|9255.8|59
1726462800000|2024-09-16 05:00:00|9265.6|9255.6|9269.3|9259.3|9271.4|9261.4|9265.1|9255.1|97
1726463100000|2024-09-16 05:05:00|9269.6|9259.6|9266.1|9256.1|9269.8|9259.8|9265.9|9255.9|61
1726463400000|2024-09-16 05:10:00|9265.8|9255.8|9261.4|9251.4|9266.6|9256.6|9261.4|9251.4|40
1726463700000|2024-09-16 05:15:00|9261.6|9251.6|9259.9|9249.9|9261.6|9251.6|9258.4|9248.4|78
1726464000000|2024-09-16 05:20:00|9259.6|9249.6|9257.9|9247.9|9262.4|9252.4|9257.8|9247.8|97
1726464300000|2024-09-16 05:25:00|9258.1|9248.1|9263.4|9253.4|9265.9|9255.9|9257.9|9247.9|109
1726464600000|2024-09-16 05:30:00|9262.4|9252.4|9264.9|9254.9|9267.8|9257.8|9261.9|9251.9|107
1726464900000|2024-09-16 05:35:00|9265.1|9255.1|9272.1|9262.1|9273|9263|9265.1|9255.1|71
1726465200000|2024-09-16 05:40:00|9271.9|9261.9|9278.6|9268.6|9278.6|9268.6|9271.5|9261.5|65
1726465500000|2024-09-16 05:45:00|9278.5|9268.5|9284.1|9274.1|9284.1|9274.1|9278.5|9268.5|47
1726465800000|2024-09-16 05:50:00|9283.4|9273.4|9287.8|9277.8|9287.8|9277.8|9281.1|9271.1|54
1726466100000|2024-09-16 05:55:00|9287.6|9277.6|9286.9|9276.9|9291.6|9281.6|9285.9|9275.9|71
1726466400000|2024-09-16 06:00:00|9286.6|9276.6|9282.8|9272.8|9286.9|9276.9|9280.1|9270.1|157
1726466700000|2024-09-16 06:05:00|9282.4|9272.4|9278.8|9268.8|9284.3|9274.3|9278.8|9268.8|111
1726467000000|2024-09-16 06:10:00|9278.5|9268.5|9276.5|9266.5|9279.3|9269.3|9274.9|9264.9|143
1726467300000|2024-09-16 06:15:00|9276.1|9266.1|9281|9271|9281|9271|9273.9|9263.9|119
1726467600000|2024-09-16 06:20:00|9280.9|9270.9|9285.4|9275.4|9289.1|9279.1|9280.9|9270.9|127
1726467900000|2024-09-16 06:25:00|9285.6|9275.6|9284.9|9274.9|9290.9|9280.9|9283.9|9273.9|141
1726468200000|2024-09-16 06:30:00|9284.6|9274.6|9285.6|9275.6|9288.6|9278.6|9281.6|9271.6|165
1726468500000|2024-09-16 06:35:00|9285.4|9275.4|9284.4|9274.4|9288.9|9278.9|9284.4|9274.4|116
1726468800000|2024-09-16 06:40:00|9284.6|9274.6|9265.9|9255.9|9284.8|9274.8|9265.9|9255.9|214
1726469100000|2024-09-16 06:45:00|9266.3|9256.3|9267.8|9257.8|9271.9|9261.9|9262.9|9252.9|183
1726469400000|2024-09-16 06:50:00|9267.5|9257.5|9273.3|9263.3|9273.9|9263.9|9267.4|9257.4|158
1726469700000|2024-09-16 06:55:00|9273|9263|9283|9273|9284.3|9274.3|9271.3|9261.3|195
1726470000000|2024-09-16 07:00:00|9288.9|9278.9|9260.5|9250.5|9298.9|9278.9|9258|9244.4|423
1726470300000|2024-09-16 07:05:00|9260|9250|9263.5|9253.5|9269.5|9259.5|9259|9249|389
1726470600000|2024-09-16 07:10:00|9263.4|9253.4|9267|9257|9267.6|9257.6|9246.8|9236.8|333
1726470900000|2024-09-16 07:15:00|9267.1|9257.1|9268.1|9258.1|9280.3|9270.3|9267.1|9257.1|345
1726471200000|2024-09-16 07:20:00|9266.8|9256.8|9259.9|9249.9|9267.3|9257.3|9253.8|9243.8|243
1726471500000|2024-09-16 07:25:00|9259.3|9249.3|9258.3|9248.3|9265.3|9255.3|9253.5|9243.5|248
1726471800000|2024-09-16 07:30:00|9258|9248|9259|9249|9260.9|9250.9|9252.5|9242.5|295
1726472100000|2024-09-16 07:35:00|9258.5|9248.5|9258.3|9248.3|9263|9253|9252.8|9242.8|206
1726472400000|2024-09-16 07:40:00|9258.5|9248.5|9251|9241|9258.5|9248.5|9250.5|9240.5|262
1726472700000|2024-09-16 07:45:00|9250.8|9240.8|9256|9246|9257.5|9247.5|9249.3|9239.3|192
1726473000000|2024-09-16 07:50:00|9255.8|9245.8|9239.6|9229.6|9255.8|9245.8|9229.5|9219.5|272
1726473300000|2024-09-16 07:55:00|9239.8|9229.8|9234.6|9224.6|9240.1|9230.1|9221.6|9211.6|248
1726473600000|2024-09-16 08:00:00|9234.9|9224.9|9252|9242|9254.3|9244.3|9231.9|9221.9|431
1726473900000|2024-09-16 08:05:00|9250.9|9240.9|9258.5|9248.5|9261.1|9251.1|9248|9238|310
1726474200000|2024-09-16 08:10:00|9258.4|9248.4|9246.3|9236.3|9261.3|9251.3|9238|9228|224
1726474500000|2024-09-16 08:15:00|9246|9236|9258|9248|9258.9|9248.9|9245.3|9235.3|246
1726474800000|2024-09-16 08:20:00|9257.8|9247.8|9255|9245|9262|9252|9250.5|9240.5|278
1726475100000|2024-09-16 08:25:00|9255.3|9245.3|9250.8|9240.8|9257.9|9247.9|9248.5|9238.5|222
1726475400000|2024-09-16 08:30:00|9250.5|9240.5|9252|9242|9255.1|9245.1|9248.6|9238.6|220
1726475700000|2024-09-16 08:35:00|9250.5|9240.5|9258.4|9248.4|9266.6|9256.6|9250.5|9240.5|208
1726476000000|2024-09-16 08:40:00|9258.5|9248.5|9257.9|9247.9|9261.8|9251.8|9254.3|9244.3|165
1726476300000|2024-09-16 08:45:00|9258.8|9248.8|9252.5|9242.5|9261.3|9251.3|9251.9|9241.9|174
1726476600000|2024-09-16 08:50:00|9252.8|9242.8|9262|9252|9263.3|9253.3|9252|9242|163
1726476900000|2024-09-16 08:55:00|9262.3|9252.3|9257.3|9247.3|9263.8|9253.8|9256.9|9246.9|190
1726477200000|2024-09-16 09:00:00|9256.3|9246.3|9263.9|9253.9|9265.3|9255.3|9248.1|9238.1|188
1726477500000|2024-09-16 09:05:00|9263.8|9253.8|9262.1|9252.1|9263.8|9253.8|9257.4|9247.4|172
1726477800000|2024-09-16 09:10:00|9262|9252|9261|9251|9265|9255|9257.1|9247.1|150
1726478100000|2024-09-16 09:15:00|9261.5|9251.5|9284.8|9274.8|9288.1|9278.1|9261.5|9251.5|284
1726478400000|2024-09-16 09:20:00|9283.9|9273.9|9289|9279|9291.3|9281.3|9283.9|9273.9|214
1726478700000|2024-09-16 09:25:00|9289.1|9279.1|9291.5|9281.5|9294.5|9284.5|9286|9276|223
1726479000000|2024-09-16 09:30:00|9292|9282|9288.4|9278.4|9296.6|9286.6|9288|9278|146
1726479300000|2024-09-16 09:35:00|9289|9279|9287.5|9277.5|9291.5|9281.5|9286.6|9276.6|179
1726479600000|2024-09-16 09:40:00|9287.3|9277.3|9281|9271|9287.3|9277.3|9276.8|9266.8|153
1726479900000|2024-09-16 09:45:00|9280.8|9270.8|9282|9272|9282|9272|9275.5|9265.5|147
1726480200000|2024-09-16 09:50:00|9281.9|9271.9|9275.1|9265.1|9283.3|9273.3|9271.5|9261.5|126
1726480500000|2024-09-16 09:55:00|9275.4|9265.4|9281.3|9271.3|9281.8|9271.8|9272.3|9262.3|164
1726480800000|2024-09-16 10:00:00|9282.1|9272.1|9286|9276|9287.3|9277.3|9277.8|9267.8|168
1726481100000|2024-09-16 10:05:00|9286.5|9276.5|9290|9280|9293.8|9283.8|9284.3|9274.3|189
1726481400000|2024-09-16 10:10:00|9289.8|9279.8|9293.8|9283.8|9295.6|9285.6|9285.8|9275.8|200
1726481700000|2024-09-16 10:15:00|9293.5|9283.5|9300.3|9290.3|9305.4|9295.4|9293|9283|235
1726482000000|2024-09-16 10:20:00|9300|9290|9306.8|9296.8|9306.8|9296.8|9297.6|9287.6|135
1726482300000|2024-09-16 10:25:00|9307.3|9297.3|9307.3|9297.3|9312|9302|9305.8|9295.8|152
1726482600000|2024-09-16 10:30:00|9307.5|9297.5|9311|9301|9311.8|9301.8|9304.4|9294.4|174
1726482900000|2024-09-16 10:35:00|9310.8|9300.8|9307.5|9297.5|9312.5|9302.5|9306.3|9296.3|179
1726483200000|2024-09-16 10:40:00|9307.8|9297.8|9321.3|9311.3|9323.5|9313.5|9307.8|9297.8|236
1726483500000|2024-09-16 10:45:00|9322|9312|9324.9|9314.9|9327.4|9317.4|9320.8|9310.8|208
1726483800000|2024-09-16 10:50:00|9324.5|9314.5|9326.5|9316.5|9327.3|9317.3|9323.3|9313.3|202
1726484100000|2024-09-16 10:55:00|9326|9316|9329|9319|9330|9320|9325.8|9315.8|192
1726484400000|2024-09-16 11:00:00|9329.6|9319.6|9335.6|9325.6|9340.5|9330.5|9328.5|9318.5|239
1726484700000|2024-09-16 11:05:00|9335.5|9325.5|9341.3|9331.3|9342.5|9332.5|9334.8|9324.8|191
1726485000000|2024-09-16 11:10:00|9341.5|9331.5|9333.8|9323.8|9344.8|9334.8|9333.5|9323.5|179
1726485300000|2024-09-16 11:15:00|9333.9|9323.9|9330.1|9320.1|9339|9329|9326.5|9316.5|190
1726485600000|2024-09-16 11:20:00|9330|9320|9338.5|9328.5|9341.8|9331.8|9329.8|9319.8|199
1726485900000|2024-09-16 11:25:00|9338.6|9328.6|9345.3|9335.3|9349|9339|9338.3|9328.3|230
1726486200000|2024-09-16 11:30:00|9345.4|9335.4|9351.5|9341.5|9354.8|9344.8|9343.9|9333.9|294
1726486500000|2024-09-16 11:35:00|9351.1|9341.1|9343|9333|9354.1|9344.1|9341.8|9331.8|252
1726486800000|2024-09-16 11:40:00|9343.3|9333.3|9333.8|9323.8|9346.3|9336.3|9331.4|9321.4|211
1726487100000|2024-09-16 11:45:00|9334|9324|9332|9322|9339.3|9329.3|9329|9319|214
1726487400000|2024-09-16 11:50:00|9332.1|9322.1|9342.3|9332.3|9344.9|9334.9|9332|9322|183
1726487700000|2024-09-16 11:55:00|9342.1|9332.1|9337.8|9327.8|9347.5|9337.5|9336|9326|281
1726488000000|2024-09-16 12:00:00|9338|9328|9333.3|9323.3|9342.8|9332.8|9329.8|9319.8|337
1726488300000|2024-09-16 12:05:00|9333|9323|9330.9|9320.9|9336.5|9326.5|9329|9319|274
1726488600000|2024-09-16 12:10:00|9331|9321|9333.9|9323.9|9339.5|9329.5|9331|9321|372
1726488900000|2024-09-16 12:15:00|9333.6|9323.6|9338|9328|9341.8|9331.8|9332.8|9322.8|312
1726489200000|2024-09-16 12:20:00|9337.8|9327.8|9339.8|9329.8|9344.3|9334.3|9335.8|9325.8|271
1726489500000|2024-09-16 12:25:00|9339.5|9329.5|9345.8|9335.8|9346.6|9336.6|9339.3|9329.3|227
1726489800000|2024-09-16 12:30:00|9343.3|9333.3|9350.3|9340.3|9350.5|9340.5|9342.8|9332.8|234
1726490100000|2024-09-16 12:35:00|9350|9340|9359.3|9349.3|9364.9|9354.9|9348.5|9338.5|245
1726490400000|2024-09-16 12:40:00|9359.5|9349.5|9351.5|9341.5|9360.3|9350.3|9347.6|9337.6|283
1726490700000|2024-09-16 12:45:00|9351.3|9341.3|9356.5|9346.5|9356.8|9346.8|9349.5|9339.5|256
1726491000000|2024-09-16 12:50:00|9356.3|9346.3|9363.4|9353.4|9364.8|9354.8|9354.8|9344.8|282
1726491300000|2024-09-16 12:55:00|9363|9353|9371|9361|9373.4|9363.4|9361.3|9351.3|289
1726491600000|2024-09-16 13:00:00|9371.5|9361.5|9383.5|9373.5|9387.3|9377.3|9370|9360|406
1726491900000|2024-09-16 13:05:00|9382.3|9372.3|9388.3|9378.3|9389.8|9379.8|9377.8|9367.8|317
1726492200000|2024-09-16 13:10:00|9388.5|9378.5|9389.5|9379.5|9392.9|9382.9|9387.3|9377.3|355
1726492500000|2024-09-16 13:15:00|9389.3|9379.3|9397.3|9387.3|9397.9|9387.9|9387.6|9377.6|320
1726492800000|2024-09-16 13:20:00|9396.8|9386.8|9402.1|9392.1|9405.3|9395.3|9396|9386|279
1726493100000|2024-09-16 13:25:00|9401.9|9391.9|9401.4|9391.4|9404|9394|9400.3|9390.3|225
1726493400000|2024-09-16 13:30:00|9401.1|9391.1|9391.9|9381.9|9409.6|9399.6|9389.9|9379.9|428
1726493700000|2024-09-16 13:35:00|9391.6|9381.6|9393.4|9383.4|9396.3|9386.3|9374.9|9364.9|478
1726494000000|2024-09-16 13:40:00|9393.3|9383.3|9384.6|9374.6|9395.6|9385.6|9374.5|9364.5|447
1726494300000|2024-09-16 13:45:00|9384.8|9374.8|9402.8|9392.8|9402.8|9392.8|9384.8|9374.8|370
1726494600000|2024-09-16 13:50:00|9402.5|9392.5|9404.8|9394.8|9406.5|9396.5|9396.5|9386.5|327
1726494900000|2024-09-16 13:55:00|9404.9|9394.9|9416.1|9406.1|9416.3|9406.3|9399.5|9389.5|326
1726495200000|2024-09-16 14:00:00|9416.3|9406.3|9416.8|9406.8|9422.5|9412.5|9412.6|9402.6|475
1726495500000|2024-09-16 14:05:00|9417|9407|9430.9|9420.9|9434|9424|9413.3|9403.3|420
1726495800000|2024-09-16 14:10:00|9431|9421|9435.3|9425.3|9438.3|9428.3|9428.9|9418.9|381
1726496100000|2024-09-16 14:15:00|9435.1|9425.1|9449|9439|9449.3|9439.3|9434.8|9424.8|309
1726496400000|2024-09-16 14:20:00|9449.3|9439.3|9453.3|9443.3|9454.6|9444.6|9445.1|9435.1|456
1726496700000|2024-09-16 14:25:00|9453.6|9443.6|9453.1|9443.1|9454.9|9444.9|9444.8|9434.8|380
1726497000000|2024-09-16 14:30:00|9453.5|9443.5|9451|9441|9454.9|9444.9|9445.6|9435.6|426
1726497300000|2024-09-16 14:35:00|9450.8|9440.8|9459|9449|9471.4|9461.4|9446.3|9436.3|470
1726497600000|2024-09-16 14:40:00|9458.8|9448.8|9435.4|9425.4|9458.8|9448.8|9435.3|9425.3|477
1726497900000|2024-09-16 14:45:00|9435.3|9425.3|9443|9433|9444.9|9434.9|9429.5|9419.5|384
1726498200000|2024-09-16 14:50:00|9442.8|9432.8|9437.3|9427.3|9444.5|9434.5|9433|9423|395
1726498500000|2024-09-16 14:55:00|9437.5|9427.5|9418|9408|9438.3|9428.3|9418|9408|384
1726498800000|2024-09-16 15:00:00|9416.8|9406.8|9419.3|9409.3|9427|9417|9408.8|9398.8|390
1726499100000|2024-09-16 15:05:00|9418.8|9408.8|9418.5|9408.5|9424|9414|9413.5|9403.5|389
1726499400000|2024-09-16 15:10:00|9418.3|9408.3|9426|9416|9431.5|9421.5|9415|9405|379
1726499700000|2024-09-16 15:15:00|9425.3|9415.3|9423.5|9413.5|9428.5|9418.5|9419|9409|384
1726500000000|2024-09-16 15:20:00|9423.3|9413.3|9417.3|9407.3|9426.8|9416.8|9408.8|9398.8|349
1726500300000|2024-09-16 15:25:00|9417.4|9407.4|9426.6|9416.6|9427.8|9417.8|9417.4|9407.4|322
1726500600000|2024-09-16 15:30:00|9426.9|9416.9|9417.5|9407.5|9430|9420|9416.1|9406.1|267
1726500900000|2024-09-16 15:35:00|9417.4|9407.4|9402.9|9392.9|9419.3|9409.3|9397.4|9387.4|372
1726501200000|2024-09-16 15:40:00|9403|9393|9395|9385|9403|9393|9388.9|9378.9|309
1726501500000|2024-09-16 15:45:00|9394.8|9384.8|9395.8|9385.8|9399.8|9389.8|9388.6|9378.6|272
1726501800000|2024-09-16 15:50:00|9395.5|9385.5|9391.6|9381.6|9395.5|9385.5|9381.9|9371.9|250
1726502100000|2024-09-16 15:55:00|9392|9382|9391|9381|9396.1|9386.1|9384.5|9374.5|190
1726502400000|2024-09-16 16:00:00|9391.1|9381.1|9386.3|9376.3|9394|9384|9385.4|9375.4|205
1726502700000|2024-09-16 16:05:00|9384|9374|9385|9375|9390|9380|9380.3|9370.3|202
1726503000000|2024-09-16 16:10:00|9385.3|9375.3|9377.5|9367.5|9387|9377|9377.5|9367.5|163
1726503300000|2024-09-16 16:15:00|9377.4|9367.4|9382.6|9372.6|9382.6|9372.6|9374|9364|130
1726503600000|2024-09-16 16:20:00|9383|9373|9382.5|9372.5|9385.3|9375.3|9381.3|9371.3|91
1726503900000|2024-09-16 16:25:00|9382.3|9372.3|9385.5|9375.5|9386.5|9376.5|9381.4|9371.4|93
1726504200000|2024-09-16 16:30:00|9385.3|9375.3|9382|9372|9386.5|9376.5|9379.8|9369.8|132
1726504500000|2024-09-16 16:35:00|9382.3|9372.3|9378|9368|9382.5|9372.5|9377.5|9367.5|77
1726504800000|2024-09-16 16:40:00|9378.3|9368.3|9376.9|9366.9|9381|9371|9375.3|9365.3|131
1726505100000|2024-09-16 16:45:00|9377.1|9367.1|9381.5|9371.5|9381.5|9371.5|9374.9|9364.9|88
1726505400000|2024-09-16 16:50:00|9381.8|9371.8|9382|9372|9384.8|9374.8|9380.6|9370.6|97
1726505700000|2024-09-16 16:55:00|9381.5|9371.5|9379.6|9369.6|9384.8|9374.8|9379.4|9369.4|144
1726506000000|2024-09-16 17:00:00|9379.8|9369.8|9373|9363|9380.5|9370.5|9368.3|9358.3|169
1726506300000|2024-09-16 17:05:00|9373.1|9363.1|9372.6|9362.6|9374.6|9364.6|9369.8|9359.8|94
1726506600000|2024-09-16 17:10:00|9373|9363|9366|9356|9373.1|9363.1|9365.6|9355.6|141
1726506900000|2024-09-16 17:15:00|9365.6|9355.6|9362.9|9352.9|9365.9|9355.9|9361|9351|80
1726507200000|2024-09-16 17:20:00|9363.1|9353.1|9370.6|9360.6|9372|9362|9363.1|9353.1|86
1726507500000|2024-09-16 17:25:00|9370.5|9360.5|9370|9360|9372.9|9362.9|9366.6|9356.6|86
1726507800000|2024-09-16 17:30:00|9369.6|9359.6|9368|9358|9370.6|9360.6|9367.5|9357.5|63
1726508100000|2024-09-16 17:35:00|9368.3|9358.3|9375.8|9365.8|9375.8|9365.8|9364.5|9354.5|104
1726508400000|2024-09-16 17:40:00|9375.5|9365.5|9378.8|9368.8|9378.8|9368.8|9374.5|9364.5|66
1726508700000|2024-09-16 17:45:00|9378.9|9368.9|9380|9370|9381.1|9371.1|9375.8|9365.8|58
1726509000000|2024-09-16 17:50:00|9380.4|9370.4|9376.8|9366.8|9380.8|9370.8|9375.9|9365.9|74
1726509300000|2024-09-16 17:55:00|9376.9|9366.9|9385.1|9363.1|9386.9|9367.5|9376.4|9360.6|18
1726531200000|2024-09-17 00:00:00|9380.9|9360.9|9371.3|9361.3|9381.6|9366.1|9371.3|9356.4|46
1726531500000|2024-09-17 00:05:00|9371|9361|9368.9|9358.9|9374.1|9364.1|9367.9|9357.9|37
1726531800000|2024-09-17 00:10:00|9368.5|9358.5|9366.8|9356.8|9368.5|9358.5|9364.6|9354.6|41
1726532100000|2024-09-17 00:15:00|9366.4|9356.4|9365.1|9355.1|9368.4|9358.4|9365.1|9355.1|37
1726532400000|2024-09-17 00:20:00|9365.4|9355.4|9366.1|9356.1|9369.3|9359.3|9365.4|9355.4|36
1726532700000|2024-09-17 00:25:00|9365.9|9355.9|9364.6|9354.6|9366.6|9356.6|9364.4|9354.4|30
1726533000000|2024-09-17 00:30:00|9365|9355|9365.5|9355.5|9366.4|9356.4|9364.4|9354.4|37
1726533300000|2024-09-17 00:35:00|9366.1|9356.1|9365|9355|9367.1|9357.1|9365|9355|38
1726533600000|2024-09-17 00:40:00|9364.8|9354.8|9359.9|9349.9|9365|9355|9359.9|9349.9|38
1726533900000|2024-09-17 00:45:00|9359.6|9349.6|9359.4|9349.4|9362.1|9352.1|9359.3|9349.3|34
1726534200000|2024-09-17 00:50:00|9359.1|9349.1|9358.1|9348.1|9360.1|9350.1|9358.1|9348.1|30
1726534500000|2024-09-17 00:55:00|9357.9|9347.9|9356.9|9346.9|9360|9350|9356.9|9346.9|26
1726534800000|2024-09-17 01:00:00|9356.5|9346.5|9357.6|9347.6|9359.9|9349.9|9355.6|9345.6|44
1726535100000|2024-09-17 01:05:00|9357.4|9347.4|9360.1|9350.1|9362.4|9352.4|9357|9347|66
1726535400000|2024-09-17 01:10:00|9360.3|9350.3|9366.8|9356.8|9369.4|9359.4|9360.1|9350.1|82
1726535700000|2024-09-17 01:15:00|9366.6|9356.6|9365.8|9355.8|9367.9|9357.9|9363.6|9353.6|85
1726536000000|2024-09-17 01:20:00|9364.6|9354.6|9365.6|9355.6|9367.8|9357.8|9364.6|9354.6|72
1726536300000|2024-09-17 01:25:00|9366|9356|9365.6|9355.6|9369.4|9359.4|9365.6|9355.6|56
1726536600000|2024-09-17 01:30:00|9364.6|9354.6|9368.9|9358.9|9371.4|9361.4|9363.5|9353.5|119
1726536900000|2024-09-17 01:35:00|9369.1|9359.1|9371.6|9361.6|9373|9363|9367.4|9357.4|106
1726537200000|2024-09-17 01:40:00|9372|9362|9376.4|9366.4|9379.6|9369.6|9372|9362|119
1726537500000|2024-09-17 01:45:00|9376.6|9366.6|9371.6|9361.6|9385.5|9375.5|9371.6|9361.6|152
1726537800000|2024-09-17 01:50:00|9371.8|9361.8|9378.6|9368.6|9380.8|9370.8|9370.9|9360.9|119
1726538100000|2024-09-17 01:55:00|9378.9|9368.9|9383.3|9373.3|9386.4|9376.4|9378.6|9368.6|105
1726538400000|2024-09-17 02:00:00|9383|9373|9401.9|9391.9|9402.4|9392.4|9382.4|9372.4|173
1726538700000|2024-09-17 02:05:00|9401.6|9391.6|9400.6|9390.6|9404.4|9394.4|9398.5|9388.5|154
1726539000000|2024-09-17 02:10:00|9400.1|9390.1|9415.5|9405.5|9419.1|9409.1|9398.6|9388.6|182
1726539300000|2024-09-17 02:15:00|9415.4|9405.4|9416|9406|9419.6|9409.6|9413.4|9403.4|130
1726539600000|2024-09-17 02:20:00|9416.4|9406.4|9420.3|9410.3|9421.8|9411.8|9415.9|9405.9|131
1726539900000|2024-09-17 02:25:00|9420.6|9410.6|9414.4|9404.4|9426.4|9416.4|9414.4|9404.4|91
1726540200000|2024-09-17 02:30:00|9414.6|9404.6|9420.1|9410.1|9421.9|9411.9|9414.6|9404.6|110
1726540500000|2024-09-17 02:35:00|9420.4|9410.4|9419.4|9409.4|9421.9|9411.9|9418|9408|50
1726540800000|2024-09-17 02:40:00|9419.6|9409.6|9419.1|9409.1|9422.6|9412.6|9416.9|9406.9|75
1726541100000|2024-09-17 02:45:00|9419.4|9409.4|9411.9|9401.9|9420.9|9410.9|9411.1|9401.1|138
1726541400000|2024-09-17 02:50:00|9411.8|9401.8|9417.8|9407.8|9417.9|9407.9|9411.1|9401.1|111
1726541700000|2024-09-17 02:55:00|9417.4|9407.4|9415.9|9405.9|9420.9|9410.9|9415.9|9405.9|104
1726542000000|2024-09-17 03:00:00|9415.6|9405.6|9415.9|9405.9|9420.5|9410.5|9414.3|9404.3|100
1726542300000|2024-09-17 03:05:00|9416.1|9406.1|9413.1|9403.1|9418.6|9408.6|9413.1|9403.1|80
1726542600000|2024-09-17 03:10:00|9413.3|9403.3|9413.4|9403.4|9420.9|9410.9|9413.3|9403.3|97
1726542900000|2024-09-17 03:15:00|9413.6|9403.6|9414.4|9404.4|9420.5|9410.5|9413.6|9403.6|101
1726543200000|2024-09-17 03:20:00|9414.5|9404.5|9416.3|9406.3|9417.8|9407.8|9414|9404|55
1726543500000|2024-09-17 03:25:00|9416.5|9406.5|9417.1|9407.1|9417.6|9407.6|9412.9|9402.9|53
1726543800000|2024-09-17 03:30:00|9417.3|9407.3|9422.3|9412.3|9427.6|9417.6|9417.3|9407.3|88
1726544100000|2024-09-17 03:35:00|9422.6|9412.6|9417.4|9407.4|9425.6|9415.6|9416.9|9406.9|91
1726544400000|2024-09-17 03:40:00|9417.6|9407.6|9419.9|9409.9|9423.1|9413.1|9414.9|9404.9|99
1726544700000|2024-09-17 03:45:00|9420.1|9410.1|9417.4|9407.4|9421.3|9411.3|9415.6|9405.6|83
1726545000000|2024-09-17 03:50:00|9417.6|9407.6|9418.9|9408.9|9420.9|9410.9|9414.4|9404.4|104
1726545300000|2024-09-17 03:55:00|9419.1|9409.1|9411.3|9401.3|9420.4|9410.4|9410.4|9400.4|72
1726545600000|2024-09-17 04:00:00|9411.5|9401.5|9400.1|9390.1|9412.5|9402.5|9400.1|9390.1|84
1726545900000|2024-09-17 04:05:00|9400.4|9390.4|9393.6|9383.6|9400.6|9390.6|9393.1|9383.1|76
1726546200000|2024-09-17 04:10:00|9393.9|9383.9|9390.9|9380.9|9393.9|9383.9|9387.5|9377.5|72
1726546500000|2024-09-17 04:15:00|9390.5|9380.5|9392|9382|9392.9|9382.9|9389.4|9379.4|68
1726546800000|2024-09-17 04:20:00|9392.3|9382.3|9384.9|9374.9|9392.3|9382.3|9383.9|9373.9|72
1726547100000|2024-09-17 04:25:00|9385.1|9375.1|9385.8|9375.8|9387.3|9377.3|9384.1|9374.1|46
1726547400000|2024-09-17 04:30:00|9386|9376|9377.4|9367.4|9386.6|9376.6|9377.1|9367.1|67
1726547700000|2024-09-17 04:35:00|9377.6|9367.6|9376.9|9366.9|9379.9|9369.9|9376.6|9366.6|58
1726548000000|2024-09-17 04:40:00|9377.1|9367.1|9375.6|9365.6|9387.1|9377.1|9369.8|9359.1|77
1726548300000|2024-09-17 04:45:00|9376.8|9366.8|9379.5|9369.5|9383.5|9373.5|9376.8|9366.8|60
1726548600000|2024-09-17 04:50:00|9379.1|9369.1|9376.8|9366.8|9380.9|9370.9|9375.4|9365.4|46
1726548900000|2024-09-17 04:55:00|9376.6|9366.6|9373.3|9363.3|9379.1|9369.1|9372.3|9362.3|77
1726549200000|2024-09-17 05:00:00|9373.5|9363.5|9367.9|9357.9|9376.6|9366.6|9367.1|9357.1|131
1726549500000|2024-09-17 05:05:00|9368.4|9358.4|9371|9361|9371.6|9361.6|9367|9357|85
1726549800000|2024-09-17 05:10:00|9371.3|9361.3|9364.6|9354.6|9371.9|9361.9|9363.9|9353.9|72
1726550100000|2024-09-17 05:15:00|9363.9|9353.9|9364.1|9354.1|9364.1|9354.1|9358.9|9348.9|75
1726550400000|2024-09-17 05:20:00|9364.4|9354.4|9378.9|9368.9|9378.9|9368.9|9364.1|9354.1|94
1726550700000|2024-09-17 05:25:00|9379.1|9369.1|9382.3|9372.3|9386.4|9376.4|9377.4|9367.4|134
1726551000000|2024-09-17 05:30:00|9382.6|9372.6|9388.1|9378.1|9393.4|9383.4|9382.1|9372.1|123
1726551300000|2024-09-17 05:35:00|9387.9|9377.9|9385.1|9375.1|9387.9|9377.9|9381.9|9371.9|80
1726551600000|2024-09-17 05:40:00|9385|9375|9389.3|9379.3|9391.6|9381.6|9385|9375|59
1726551900000|2024-09-17 05:45:00|9389.1|9379.1|9390.5|9380.5|9394.6|9384.6|9387.6|9377.6|67
1726552200000|2024-09-17 05:50:00|9390.8|9380.8|9384.4|9374.4|9391|9381|9383.9|9373.9|57
1726552500000|2024-09-17 05:55:00|9383.9|9373.9|9381.4|9371.4|9384.6|9374.6|9380.6|9370.6|59
1726552800000|2024-09-17 06:00:00|9381.6|9371.6|9384.9|9374.9|9387|9377|9376.1|9366.1|146
1726553100000|2024-09-17 06:05:00|9384.6|9374.6|9388.9|9378.9|9396.4|9386.4|9381.9|9371.9|156
1726553400000|2024-09-17 06:10:00|9389.1|9379.1|9391.3|9381.3|9394.6|9384.6|9388.9|9378.9|95
1726553700000|2024-09-17 06:15:00|9391|9381|9385.6|9375.6|9393|9383|9385.5|9375.5|82
1726554000000|2024-09-17 06:20:00|9386|9376|9396.8|9386.8|9396.8|9386.8|9383.6|9373.6|116
1726554300000|2024-09-17 06:25:00|9397.1|9387.1|9400.3|9390.3|9402.6|9392.6|9397.1|9387.1|84
1726554600000|2024-09-17 06:30:00|9400|9390|9401.8|9391.8|9405.9|9395.9|9397.8|9387.8|161
1726554900000|2024-09-17 06:35:00|9402.5|9392.5|9418.8|9408.8|9422.9|9412.9|9402.5|9392.5|185
1726555200000|2024-09-17 06:40:00|9419|9409|9432|9422|9436|9426|9414.6|9404.4|212
1726555500000|2024-09-17 06:45:00|9432.4|9422.4|9431.9|9421.9|9438.1|9428.1|9428.5|9418.5|225
1726555800000|2024-09-17 06:50:00|9431.6|9421.6|9432.9|9422.9|9435.6|9425.6|9430.3|9420.3|144
1726556100000|2024-09-17 06:55:00|9433.5|9423.5|9437.9|9427.9|9438.9|9428.9|9422.3|9412.3|198
1726556400000|2024-09-17 07:00:00|9442.9|9422.9|9437|9427|9454.9|9434.9|9436.3|9422.9|295
1726556700000|2024-09-17 07:05:00|9436.5|9426.5|9436.3|9426.3|9443.5|9433.5|9431.3|9421.3|275
1726557000000|2024-09-17 07:10:00|9436|9426|9431.5|9421.5|9437.5|9427.5|9427.3|9417.3|239
1726557300000|2024-09-17 07:15:00|9431.8|9421.8|9435.8|9425.8|9441.5|9431.5|9430|9420|215
1726557600000|2024-09-17 07:20:00|9436|9426|9436.6|9426.6|9438.5|9428.5|9427.8|9417.8|201
1726557900000|2024-09-17 07:25:00|9436.4|9426.4|9442.8|9432.8|9448.1|9438.1|9434|9424|206
1726558200000|2024-09-17 07:30:00|9443.1|9433.1|9443.4|9433.4|9445.5|9435.5|9435.6|9425.6|193
1726558500000|2024-09-17 07:35:00|9443.3|9433.3|9439.5|9429.5|9446.5|9436.5|9437.5|9427.5|191
1726558800000|2024-09-17 07:40:00|9439.6|9429.6|9440|9430|9444.6|9434.6|9436.1|9426.1|152
1726559100000|2024-09-17 07:45:00|9440.1|9430.1|9437.4|9427.4|9442.5|9432.5|9428.5|9418.5|175
1726559400000|2024-09-17 07:50:00|9437.6|9427.6|9440|9430|9445.9|9435.9|9437.6|9427.6|172
1726559700000|2024-09-17 07:55:00|9440.3|9430.3|9432.6|9422.6|9442.8|9432.8|9425.5|9415.5|214
1726560000000|2024-09-17 08:00:00|9432.9|9422.9|9421.5|9411.5|9433.1|9423.1|9406.3|9396.3|432
1726560300000|2024-09-17 08:05:00|9421.6|9411.6|9402.6|9392.6|9421.6|9411.6|9399.8|9389.8|347
1726560600000|2024-09-17 08:10:00|9402.8|9392.8|9408.5|9398.5|9414|9404|9402.8|9392.8|243
1726560900000|2024-09-17 08:15:00|9408|9398|9407.3|9397.3|9411.9|9401.9|9400.5|9390.5|230
1726561200000|2024-09-17 08:20:00|9407|9397|9413.4|9403.4|9414|9404|9406|9396|171
1726561500000|2024-09-17 08:25:00|9413.1|9403.1|9398|9388|9413.1|9403.1|9397.1|9387.1|126
1726561800000|2024-09-17 08:30:00|9397.8|9387.8|9406.8|9396.8|9407.5|9397.5|9397.3|9387.3|189
1726562100000|2024-09-17 08:35:00|9407.3|9397.3|9415.5|9405.5|9418.8|9408.8|9406.5|9396.5|191
1726562400000|2024-09-17 08:40:00|9415.1|9405.1|9406.8|9396.8|9415.6|9405.6|9405.8|9395.8|201
1726562700000|2024-09-17 08:45:00|9407|9397|9415.8|9405.8|9417.6|9407.6|9407|9397|175
1726563000000|2024-09-17 08:50:00|9415.5|9405.5|9421|9411|9422|9412|9412.4|9402.4|177
1726563300000|2024-09-17 08:55:00|9421.3|9411.3|9417|9407|9422.3|9412.3|9412|9402|164
1726563600000|2024-09-17 09:00:00|9417.3|9407.3|9401.1|9391.1|9418|9408|9398.3|9388.3|232
1726563900000|2024-09-17 09:05:00|9401.4|9391.4|9414|9404|9414.5|9404.5|9401.4|9391.4|163
1726564200000|2024-09-17 09:10:00|9412.5|9402.5|9412.3|9402.3|9416.9|9406.9|9410.9|9400.9|143
1726564500000|2024-09-17 09:15:00|9412.1|9402.1|9416|9406|9416|9406|9409.4|9399.4|134
1726564800000|2024-09-17 09:20:00|9416.3|9406.3|9400.5|9390.5|9416.5|9406.5|9398.5|9388.5|206
1726565100000|2024-09-17 09:25:00|9400.3|9390.3|9404.3|9394.3|9404.6|9394.6|9399.5|9389.5|149
1726565400000|2024-09-17 09:30:00|9404.5|9394.5|9400.3|9390.3|9404.6|9394.6|9398.6|9388.6|148
1726565700000|2024-09-17 09:35:00|9400|9390|9403.5|9393.5|9405.3|9395.3|9399|9389|141
1726566000000|2024-09-17 09:40:00|9403.3|9393.3|9388.3|9378.3|9403.6|9393.6|9385.9|9375.9|207
1726566300000|2024-09-17 09:45:00|9388.5|9378.5|9398.9|9388.9|9401|9391|9388.5|9378.5|136
1726566600000|2024-09-17 09:50:00|9399.3|9389.3|9399|9389|9400.5|9390.5|9393.9|9383.9|158
1726566900000|2024-09-17 09:55:00|9399.8|9389.8|9403|9393|9406|9396|9397|9387|154
1726567200000|2024-09-17 10:00:00|9403.1|9393.1|9410.5|9400.5|9410.5|9400.5|9400.3|9390.3|185
1726567500000|2024-09-17 10:05:00|9411.1|9401.1|9416|9406|9418.4|9408.4|9409.8|9399.8|219
1726567800000|2024-09-17 10:10:00|9416.3|9406.3|9418.6|9408.6|9421.6|9411.6|9415.8|9405.8|198
1726568100000|2024-09-17 10:15:00|9418.3|9408.3|9416.5|9406.5|9418.5|9408.5|9412.5|9402.5|172
1726568400000|2024-09-17 10:20:00|9416.9|9406.9|9426.6|9416.6|9426.6|9416.6|9416.9|9406.9|107
1726568700000|2024-09-17 10:25:00|9426.8|9416.8|9422.5|9412.5|9428.6|9418.6|9421.3|9411.3|142
1726569000000|2024-09-17 10:30:00|9422.8|9412.8|9423.3|9413.3|9424.4|9414.4|9420.5|9410.5|95
1726569300000|2024-09-17 10:35:00|9423.8|9413.8|9416|9406|9423.8|9413.8|9415.8|9405.8|119
1726569600000|2024-09-17 10:40:00|9416.3|9406.3|9413|9403|9417|9407|9410.3|9400.3|120
1726569900000|2024-09-17 10:45:00|9413.3|9403.3|9406.8|9396.8|9414|9404|9405.6|9395.6|112
1726570200000|2024-09-17 10:50:00|9407|9397|9419.3|9409.3|9422.5|9412.5|9406.8|9396.8|144
1726570500000|2024-09-17 10:55:00|9419.6|9409.6|9421|9411|9425.5|9415.5|9418.8|9408.8|140
1726570800000|2024-09-17 11:00:00|9421.3|9411.3|9416|9406|9426.5|9416.5|9416|9406|158
1726571100000|2024-09-17 11:05:00|9416.3|9406.3|9418.5|9408.5|9422.9|9412.9|9413.6|9403.6|169
1726571400000|2024-09-17 11:10:00|9418.8|9408.8|9419|9409|9422.5|9412.5|9417.1|9407.1|99
1726571700000|2024-09-17 11:15:00|9418.8|9408.8|9419.8|9409.8|9423|9413|9418|9408|130
1726572000000|2024-09-17 11:20:00|9419.5|9409.5|9413.8|9403.8|9420.8|9410.8|9409.5|9399.5|178
1726572300000|2024-09-17 11:25:00|9413.5|9403.5|9401.5|9391.5|9415.3|9405.3|9396|9386|257
1726572600000|2024-09-17 11:30:00|9401.6|9391.6|9387.8|9377.8|9401.9|9391.9|9382.5|9372.5|284
1726572900000|2024-09-17 11:35:00|9387.3|9377.3|9387.5|9377.5|9390.9|9380.9|9382.6|9372.6|259
1726573200000|2024-09-17 11:40:00|9388|9378|9394.3|9384.3|9394.6|9384.6|9388|9378|173
1726573500000|2024-09-17 11:45:00|9394.1|9384.1|9392|9382|9401.8|9391.8|9389|9379|257
1726573800000|2024-09-17 11:50:00|9393|9383|9395.6|9385.6|9398|9388|9389.6|9379.6|252
1726574100000|2024-09-17 11:55:00|9396.1|9386.1|9400.3|9390.3|9402|9392|9392.9|9382.9|298
1726574400000|2024-09-17 12:00:00|9400|9390|9399|9389|9405.8|9395.8|9393.5|9383.5|319
1726574700000|2024-09-17 12:05:00|9399.3|9389.3|9388|9378|9402.5|9392.5|9387.3|9377.3|263
1726575000000|2024-09-17 12:10:00|9388.3|9378.3|9388|9378|9396|9386|9382.8|9372.8|241
1726575300000|2024-09-17 12:15:00|9387.8|9377.8|9384.3|9374.3|9388.8|9378.8|9379.6|9369.6|226
1726575600000|2024-09-17 12:20:00|9384.5|9374.5|9387.3|9377.3|9390.5|9380.5|9383.5|9373.5|307
1726575900000|2024-09-17 12:25:00|9388|9378|9379.6|9369.6|9390.4|9380.4|9374.5|9364.5|204
1726576200000|2024-09-17 12:30:00|9379.5|9369.5|9365.3|9355.3|9383.8|9373.8|9358.8|9348.8|538
1726576500000|2024-09-17 12:35:00|9366.3|9356.3|9344.5|9334.5|9369.1|9359.1|9342.4|9332.4|492
1726576800000|2024-09-17 12:40:00|9344.3|9334.3|9351.8|9341.8|9358|9348|9344|9334|461
1726577100000|2024-09-17 12:45:00|9352|9342|9354.8|9344.8|9358.4|9348.4|9350.3|9340.3|339
1726577400000|2024-09-17 12:50:00|9355|9345|9357|9347|9357|9347|9342.4|9332.4|341
1726577700000|2024-09-17 12:55:00|9356.8|9346.8|9359|9349|9361.3|9351.3|9353.8|9343.8|260
1726578000000|2024-09-17 13:00:00|9358.8|9348.8|9347.8|9337.8|9360|9350|9343.3|9333.3|383
1726578300000|2024-09-17 13:05:00|9346.3|9336.3|9365.3|9355.3|9369.8|9359.8|9346|9336|408
1726578600000|2024-09-17 13:10:00|9365.1|9355.1|9372.8|9362.8|9378.3|9368.3|9365|9355|356
1726578900000|2024-09-17 13:15:00|9373|9363|9376.4|9366.4|9378|9368|9368.8|9358.8|353
1726579200000|2024-09-17 13:20:00|9376.6|9366.6|9374.8|9364.8|9378.9|9368.9|9370.5|9360.5|295
1726579500000|2024-09-17 13:25:00|9375|9365|9368.5|9358.5|9376|9366|9365.8|9355.8|290
1726579800000|2024-09-17 13:30:00|9368.3|9358.3|9370.9|9360.9|9372.5|9362.5|9360.8|9350.8|425
1726580100000|2024-09-17 13:35:00|9371|9361|9370.3|9360.3|9376.8|9366.8|9368|9358|398
1726580400000|2024-09-17 13:40:00|9370.1|9360.1|9372.6|9362.6|9375|9365|9367|9357|365
1726580700000|2024-09-17 13:45:00|9373.4|9363.4|9387.5|9377.5|9391.1|9381.1|9373.4|9363.4|460
1726581000000|2024-09-17 13:50:00|9387.3|9377.3|9385|9375|9395.5|9385.5|9382|9372|378
1726581300000|2024-09-17 13:55:00|9384.6|9374.6|9386.4|9376.4|9391.9|9381.9|9380.8|9370.8|297
1726581600000|2024-09-17 14:00:00|9386|9376|9381.8|9371.8|9391.9|9381.9|9380|9370|433
1726581900000|2024-09-17 14:05:00|9380.8|9370.8|9387.9|9377.9|9392.6|9382.6|9379.6|9369.6|423
1726582200000|2024-09-17 14:10:00|9388|9378|9399.3|9389.3|9399.6|9389.6|9386.1|9376.1|374
1726582500000|2024-09-17 14:15:00|9399.5|9389.5|9403.3|9393.3|9403.4|9393.4|9398.3|9388.3|326
1726582800000|2024-09-17 14:20:00|9403.5|9393.5|9412.4|9402.4|9413.5|9403.5|9401|9391|337
1726583100000|2024-09-17 14:25:00|9412.8|9402.8|9412.5|9402.5|9415.5|9405.5|9410.3|9400.3|293
1726583400000|2024-09-17 14:30:00|9413.8|9403.8|9412.3|9402.3|9421.9|9411.9|9405.8|9395.8|395
1726583700000|2024-09-17 14:35:00|9411.8|9401.8|9402.5|9392.5|9413.5|9403.5|9401.5|9391.5|389
1726584000000|2024-09-17 14:40:00|9402.8|9392.8|9393.8|9383.8|9402.8|9392.8|9391|9381|336
1726584300000|2024-09-17 14:45:00|9394|9384|9405.5|9395.5|9405.8|9395.8|9394|9384|378
1726584600000|2024-09-17 14:50:00|9405.8|9395.8|9404.6|9394.6|9412.3|9402.3|9402.3|9392.3|333
1726584900000|2024-09-17 14:55:00|9405|9395|9409.3|9399.3|9412.3|9402.3|9403.8|9393.8|327
1726585200000|2024-09-17 15:00:00|9409|9399|9405.8|9395.8|9411|9401|9403|9393|361
1726585500000|2024-09-17 15:05:00|9406.4|9396.4|9394.3|9384.3|9408|9398|9387.9|9377.9|353
1726585800000|2024-09-17 15:10:00|9394|9384|9389.8|9379.8|9403|9393|9389.5|9379.5|349
1726586100000|2024-09-17 15:15:00|9390|9380|9393.8|9383.8|9395.3|9385.3|9388.3|9378.3|303
1726586400000|2024-09-17 15:20:00|9393.4|9383.4|9389.9|9379.9|9395.9|9385.9|9387.4|9377.4|341
1726586700000|2024-09-17 15:25:00|9390.1|9380.1|9391.8|9381.8|9396.5|9386.5|9387.8|9377.8|354
1726587000000|2024-09-17 15:30:00|9391.5|9381.5|9380.8|9370.8|9393.8|9383.8|9380.5|9370.5|266
1726587300000|2024-09-17 15:35:00|9380.4|9370.4|9384|9374|9391|9381|9380.4|9370.4|336
1726587600000|2024-09-17 15:40:00|9383.9|9373.9|9381.8|9371.8|9386.9|9376.9|9381.3|9371.3|215
1726587900000|2024-09-17 15:45:00|9382|9372|9374.6|9364.6|9382.8|9372.8|9371.4|9361.4|265
1726588200000|2024-09-17 15:50:00|9375|9365|9380.5|9370.5|9380.5|9370.5|9372.6|9362.6|167
1726588500000|2024-09-17 15:55:00|9380.8|9370.8|9374.5|9364.5|9384|9374|9372.1|9362.1|177
1726588800000|2024-09-17 16:00:00|9374.3|9364.3|9368.9|9358.9|9374.3|9364.3|9365.6|9355.6|182
1726589100000|2024-09-17 16:05:00|9369.4|9359.4|9368.8|9358.8|9370.5|9360.5|9366.3|9356.3|162
1726589400000|2024-09-17 16:10:00|9368.5|9358.5|9361.8|9351.8|9368.5|9358.5|9357.6|9347.6|180
1726589700000|2024-09-17 16:15:00|9361.5|9351.5|9359.5|9349.5|9362.5|9352.5|9358.8|9348.8|121
1726590000000|2024-09-17 16:20:00|9359.8|9349.8|9354.8|9344.8|9362.9|9352.9|9354.3|9344.3|147
1726590300000|2024-09-17 16:25:00|9355|9345|9368.6|9358.6|9369|9359|9354.9|9344.9|154
1726590600000|2024-09-17 16:30:00|9368.3|9358.3|9368.8|9358.8|9370|9360|9363.5|9353.5|147
1726590900000|2024-09-17 16:35:00|9369|9359|9369.8|9359.8|9370.5|9360.5|9367.5|9357.5|125
1726591200000|2024-09-17 16:40:00|9370|9360|9370.9|9360.9|9374.8|9364.8|9369|9359|156
1726591500000|2024-09-17 16:45:00|9371.5|9361.5|9377|9367|9381.3|9371.3|9370.8|9360.8|118
1726591800000|2024-09-17 16:50:00|9376.9|9366.9|9381.6|9371.6|9384|9374|9372.9|9362.9|182
1726592100000|2024-09-17 16:55:00|9381.8|9371.8|9376.3|9366.3|9385|9375|9376|9366|195
1726592400000|2024-09-17 17:00:00|9376|9366|9367.5|9357.5|9378|9368|9366.6|9356.6|205
1726592700000|2024-09-17 17:05:00|9367.8|9357.8|9367.8|9357.8|9368.6|9358.6|9363.1|9353.1|171
1726593000000|2024-09-17 17:10:00|9367.5|9357.5|9370.3|9360.3|9370.5|9360.5|9360.6|9350.6|197
1726593300000|2024-09-17 17:15:00|9370.1|9360.1|9373|9363|9373|9363|9368.3|9358.3|136
1726593600000|2024-09-17 17:20:00|9373.3|9363.3|9376|9366|9379.8|9369.8|9373.3|9363.3|88
1726593900000|2024-09-17 17:25:00|9376.3|9366.3|9374.4|9364.4|9378.3|9368.3|9374|9364|86
1726594200000|2024-09-17 17:30:00|9374.1|9364.1|9378.4|9368.4|9380.4|9370.4|9374|9364|68
1726594500000|2024-09-17 17:35:00|9378.6|9368.6|9382.6|9372.6|9382.6|9372.6|9378.4|9368.4|45
1726594800000|2024-09-17 17:40:00|9382.9|9372.9|9377.9|9367.9|9383.6|9373.6|9375.9|9365.9|72
1726595100000|2024-09-17 17:45:00|9377.6|9367.6|9380.6|9370.6|9380.6|9370.6|9375.6|9365.6|43
1726595400000|2024-09-17 17:50:00|9380.3|9370.3|9384|9374|9384.9|9374.9|9380.3|9370.3|42
1726595700000|2024-09-17 17:55:00|9389.9|9367.9|9388.6|9366.6|9389.9|9367.9|9388.1|9366.1|5
1726617600000|2024-09-18 00:00:00|9387.6|9367.6|9383.9|9373.9|9389.6|9375.8|9383.3|9367.6|95
1726617900000|2024-09-18 00:05:00|9384.3|9374.3|9380.9|9370.9|9386.1|9376.1|9380.5|9370.5|105
1726618200000|2024-09-18 00:10:00|9381.1|9371.1|9377.6|9367.6|9382.6|9372.6|9377.6|9367.6|60
1726618500000|2024-09-18 00:15:00|9377.4|9367.4|9377.8|9367.8|9379.3|9369.3|9376.3|9366.3|84
1726618800000|2024-09-18 00:20:00|9378|9368|9378.9|9368.9|9379.8|9369.8|9377.5|9367.5|68
1726619100000|2024-09-18 00:25:00|9379.3|9369.3|9378.4|9368.4|9380.8|9370.8|9378.1|9368.1|72
1726619400000|2024-09-18 00:30:00|9378.6|9368.6|9375.4|9365.4|9379.6|9369.6|9375.4|9365.4|79
1726619700000|2024-09-18 00:35:00|9375.1|9365.1|9372.5|9362.5|9375.1|9365.1|9372.1|9362.1|59
1726620000000|2024-09-18 00:40:00|9372.3|9362.3|9367.6|9357.6|9372.8|9362.8|9367.1|9357.1|74
1726620300000|2024-09-18 00:45:00|9367.9|9357.9|9369.4|9359.4|9369.9|9359.9|9367.8|9357.8|69
1726620600000|2024-09-18 00:50:00|9369.6|9359.6|9367.6|9357.6|9370.6|9360.6|9366.6|9356.6|87
1726620900000|2024-09-18 00:55:00|9367.9|9357.9|9354.8|9344.8|9369.9|9359.9|9350.9|9340.9|195
1726621200000|2024-09-18 01:00:00|9355|9345|9352.9|9342.9|9375.4|9362.8|9338.1|9318.1|870
1726621500000|2024-09-18 01:05:00|9353.6|9343.6|9334.1|9324.1|9355.9|9345.9|9329.4|9319.4|735
1726621800000|2024-09-18 01:10:00|9334.6|9324.6|9337.1|9327.1|9340.1|9330.1|9326.9|9316.9|579
1726622100000|2024-09-18 01:15:00|9337.4|9327.4|9345.9|9335.9|9346.9|9336.9|9332.6|9322.6|527
1726622400000|2024-09-18 01:20:00|9346.3|9336.3|9339.4|9329.4|9357.1|9347.1|9336.4|9326.4|512
1726622700000|2024-09-18 01:25:00|9339.9|9329.9|9328|9318|9341.1|9331.1|9327.6|9317.6|374
1726623000000|2024-09-18 01:30:00|9328.4|9318.4|9324.1|9314.1|9331.6|9321.6|9324.1|9314.1|441
1726623300000|2024-09-18 01:35:00|9324.4|9314.4|9333.6|9323.6|9336.6|9326.6|9321.9|9311.9|426
1726623600000|2024-09-18 01:40:00|9333.3|9323.3|9336.9|9326.9|9343.4|9333.4|9332.8|9322.8|369
1726623900000|2024-09-18 01:45:00|9337.1|9327.1|9341.4|9331.4|9348.4|9338.4|9335.1|9325.1|371
1726624200000|2024-09-18 01:50:00|9341.6|9331.6|9342.6|9332.6|9348.9|9338.9|9337.1|9327.1|304
1726624500000|2024-09-18 01:55:00|9342.3|9332.3|9335.9|9325.9|9343.5|9333.5|9330.4|9320.4|408
1726624800000|2024-09-18 02:00:00|9335.6|9325.6|9328.4|9318.4|9340.9|9330.9|9326|9316|334
1726625100000|2024-09-18 02:05:00|9327.6|9317.6|9326|9316|9329.6|9319.6|9323.6|9313.6|321
1726625400000|2024-09-18 02:10:00|9326.3|9316.3|9324.1|9314.1|9329.3|9319.3|9322.9|9312.9|306
1726625700000|2024-09-18 02:15:00|9323.8|9313.8|9328.1|9318.1|9328.4|9318.4|9323.8|9313.8|77
1726626000000|2024-09-18 02:20:00|9327.9|9317.9|9328.6|9318.6|9330.4|9320.4|9326.9|9316.9|44
1726626300000|2024-09-18 02:25:00|9328.8|9318.8|9330.4|9320.4|9332|9322|9328.6|9318.6|86
1726626600000|2024-09-18 02:30:00|9330.6|9320.6|9322.4|9312.4|9332.1|9322.1|9321.4|9311.4|310
1726626900000|2024-09-18 02:35:00|9322.6|9312.6|9323.4|9313.4|9328.1|9318.1|9321.5|9311.5|225
1726627200000|2024-09-18 02:40:00|9323.6|9313.6|9324.1|9314.1|9330.6|9320.6|9323.1|9313.1|220
1726627500000|2024-09-18 02:45:00|9324.6|9314.6|9328.6|9318.6|9330.6|9320.6|9324.4|9314.4|179
1726627800000|2024-09-18 02:50:00|9328.9|9318.9|9327.9|9317.9|9330.4|9320.4|9325.4|9315.4|198
1726628100000|2024-09-18 02:55:00|9328.1|9318.1|9335.6|9325.6|9335.6|9325.6|9327.6|9317.6|193
1726628400000|2024-09-18 03:00:00|9335.4|9325.4|9331.6|9321.6|9337.4|9327.4|9330.1|9320.1|193
1726628700000|2024-09-18 03:05:00|9331.4|9321.4|9322.5|9312.5|9331.6|9321.6|9321.5|9311.5|201
1726629000000|2024-09-18 03:10:00|9322.4|9312.4|9321.9|9311.9|9323.6|9313.6|9317.9|9307.9|224
1726629300000|2024-09-18 03:15:00|9321.6|9311.6|9319.1|9309.1|9324.1|9314.1|9317.5|9307.5|186
1726629600000|2024-09-18 03:20:00|9318.9|9308.9|9323.1|9313.1|9325|9315|9318.1|9308.1|158
1726629900000|2024-09-18 03:25:00|9322.9|9312.9|9325.1|9315.1|9329.9|9319.9|9322.9|9312.9|221
1726630200000|2024-09-18 03:30:00|9325.5|9315.5|9324.3|9314.3|9327.1|9317.1|9323.9|9313.9|114
1726630500000|2024-09-18 03:35:00|9324|9314|9324.9|9314.9|9326.6|9316.6|9323.6|9313.6|58
1726630800000|2024-09-18 03:40:00|9324.6|9314.6|9322.6|9312.6|9325.1|9315.1|9322.4|9312.4|57
1726631100000|2024-09-18 03:45:00|9322.4|9312.4|9322|9312|9324.4|9314.4|9321.6|9311.6|54
1726631400000|2024-09-18 03:50:00|9321.8|9311.8|9318.9|9308.9|9321.8|9311.8|9317.4|9307.4|60
1726631700000|2024-09-18 03:55:00|9318.6|9308.6|9323.6|9313.6|9324.6|9314.6|9318.4|9308.4|55
1726632000000|2024-09-18 04:00:00|9323.4|9313.4|9323.6|9313.6|9325.1|9315.1|9322.4|9312.4|57
1726632300000|2024-09-18 04:05:00|9324|9314|9326.4|9316.4|9327.9|9317.9|9322.9|9312.9|42
1726632600000|2024-09-18 04:10:00|9326|9316|9324.6|9314.6|9326.5|9316.5|9323.9|9313.9|25
1726632900000|2024-09-18 04:15:00|9324.3|9314.3|9321.1|9311.1|9324.3|9314.3|9320.9|9310.9|21
1726633200000|2024-09-18 04:20:00|9320.9|9310.9|9318.5|9308.5|9321.1|9311.1|9318.5|9308.5|35
1726633500000|2024-09-18 04:25:00|9318.4|9308.4|9326|9316|9326.4|9316.4|9318.1|9308.1|41
1726633800000|2024-09-18 04:30:00|9325.5|9315.5|9325.8|9315.8|9328.4|9318.4|9325.1|9315.1|53
1726634100000|2024-09-18 04:35:00|9325.9|9315.9|9327.3|9317.3|9327.3|9317.3|9325.4|9315.4|48
1726634400000|2024-09-18 04:40:00|9327.5|9317.5|9330.6|9320.6|9333.9|9323.9|9326.8|9316.8|78
1726634700000|2024-09-18 04:45:00|9330.4|9320.4|9321.1|9311.1|9333.6|9323.6|9321.1|9311.1|75
1726635000000|2024-09-18 04:50:00|9321.4|9311.4|9317.6|9307.6|9321.9|9311.9|9317.4|9307.4|43
1726635300000|2024-09-18 04:55:00|9318.1|9308.1|9316.9|9306.9|9318.4|9308.4|9314.6|9304.6|89
1726635600000|2024-09-18 05:00:00|9316.6|9306.6|9315.4|9305.4|9317.1|9307.1|9313.6|9303.6|74
1726635900000|2024-09-18 05:05:00|9315.1|9305.1|9317.6|9307.6|9317.6|9307.6|9315.1|9305.1|48
1726636200000|2024-09-18 05:10:00|9317.8|9307.8|9318.8|9308.8|9319.6|9309.6|9317.4|9307.4|43
1726636500000|2024-09-18 05:15:00|9319.1|9309.1|9318.4|9308.4|9320.6|9310.6|9318.4|9308.4|30
1726636800000|2024-09-18 05:20:00|9318.6|9308.6|9323.6|9313.6|9325.5|9315.5|9318.6|9308.6|65
1726637100000|2024-09-18 05:25:00|9324|9314|9324|9314|9325.1|9315.1|9322.4|9312.4|46
1726637400000|2024-09-18 05:30:00|9321.3|9311.3|9307.6|9297.6|9321.3|9311.3|9306.9|9296.9|418
1726637700000|2024-09-18 05:35:00|9307.4|9297.4|9310.4|9300.4|9316.4|9306.4|9307.4|9297.4|338
1726638000000|2024-09-18 05:40:00|9310.6|9300.6|9313.3|9303.3|9314.4|9304.4|9305.3|9295.3|285
1726638300000|2024-09-18 05:45:00|9312.9|9302.9|9316.6|9306.6|9320.9|9310.9|9311.4|9301.4|260
1726638600000|2024-09-18 05:50:00|9316.8|9306.8|9318.6|9308.6|9320.4|9310.4|9313.1|9303.1|276
1726638900000|2024-09-18 05:55:00|9319|9309|9329.6|9319.6|9329.6|9319.6|9318.1|9308.1|265
1726639200000|2024-09-18 06:00:00|9329.9|9319.9|9331.4|9321.4|9340.1|9330.1|9329.4|9319.4|374
1726639500000|2024-09-18 06:05:00|9331.1|9321.1|9335.5|9325.5|9337.9|9327.9|9331.1|9321.1|315
1726639800000|2024-09-18 06:10:00|9335.8|9325.8|9329.8|9319.8|9336.5|9326.5|9329.8|9319.8|205
1726640100000|2024-09-18 06:15:00|9330.1|9320.1|9336.1|9326.1|9337.4|9327.4|9326.5|9316.5|265
1726640400000|2024-09-18 06:20:00|9335.8|9325.8|9322.6|9312.6|9336.1|9326.1|9322.6|9312.6|221
1726640700000|2024-09-18 06:25:00|9322.9|9312.9|9320.8|9310.8|9323.1|9313.1|9317.9|9307.9|279
1726641000000|2024-09-18 06:30:00|9320.6|9310.6|9336.1|9326.1|9337.9|9327.9|9315|9305|281
1726641300000|2024-09-18 06:35:00|9336.4|9326.4|9334.5|9324.5|9346.9|9336.9|9333.1|9323.1|340
1726641600000|2024-09-18 06:40:00|9334|9324|9334.6|9324.6|9348.9|9338.9|9332.8|9322.8|333
1726641900000|2024-09-18 06:45:00|9334.4|9324.4|9328.6|9318.6|9335|9325|9327.1|9317.1|336
1726642200000|2024-09-18 06:50:00|9329.1|9319.1|9330.5|9320.5|9340.4|9330.4|9326.9|9316.9|270
1726642500000|2024-09-18 06:55:00|9330.8|9320.8|9356.6|9346.6|9356.6|9346.6|9330|9320|312
1726642800000|2024-09-18 07:00:00|9355.5|9345.5|9364.3|9354.3|9368.3|9358.3|9351.5|9341.5|391
1726643100000|2024-09-18 07:05:00|9364.5|9354.5|9370.6|9360.6|9374.5|9364.5|9363.3|9353.3|231
1726643400000|2024-09-18 07:10:00|9370.9|9360.9|9360.5|9350.5|9375.6|9365.6|9357.9|9347.9|251
1726643700000|2024-09-18 07:15:00|9360.8|9350.8|9365|9355|9367.8|9357.8|9356.8|9346.8|283
1726644000000|2024-09-18 07:20:00|9365.3|9355.3|9368.5|9358.5|9372.8|9362.8|9362|9352|247
1726644300000|2024-09-18 07:25:00|9368.8|9358.8|9353.3|9343.3|9371.6|9361.6|9344.4|9324.4|312
1726644600000|2024-09-18 07:30:00|9354.8|9344.8|9366|9356|9368|9358|9354.5|9344.5|176
1726644900000|2024-09-18 07:35:00|9366.5|9356.5|9370.5|9360.5|9376|9366|9363.6|9353.6|174
1726645200000|2024-09-18 07:40:00|9370.8|9360.8|9377|9367|9377.8|9367.8|9368|9358|217
1726645500000|2024-09-18 07:45:00|9377.3|9367.3|9392|9382|9392.3|9382.3|9373.4|9363.4|194
1726645800000|2024-09-18 07:50:00|9392.6|9382.6|9401|9391|9402.8|9392.8|9392.5|9382.5|251
1726646100000|2024-09-18 07:55:00|9400.9|9390.9|9404|9394|9410.5|9400.5|9400.9|9390.9|237
1726646400000|2024-09-18 08:00:00|9404.1|9394.1|9403|9393|9408.1|9398.1|9396.9|9386.9|281
1726646700000|2024-09-18 08:05:00|9403.3|9393.3|9402|9392|9404.6|9394.6|9396|9386|199
1726647000000|2024-09-18 08:10:00|9403.4|9393.4|9408.1|9398.1|9412.6|9402.6|9403.4|9393.4|248
1726647300000|2024-09-18 08:15:00|9408.3|9398.3|9405.8|9395.8|9409|9399|9403|9393|183
1726647600000|2024-09-18 08:20:00|9406|9396|9418|9408|9422.5|9412.5|9403.6|9393.6|214
1726647900000|2024-09-18 08:25:00|9418.4|9408.4|9423|9413|9429.4|9419.4|9417|9407|242
1726648200000|2024-09-18 08:30:00|9423.3|9413.3|9427.8|9417.8|9432.3|9422.3|9422.9|9412.9|206
1726648500000|2024-09-18 08:35:00|9428|9418|9425|9415|9429.3|9419.3|9422|9412|195
1726648800000|2024-09-18 08:40:00|9425.3|9415.3|9431.8|9421.8|9434.9|9424.9|9425.3|9415.3|170
1726649100000|2024-09-18 08:45:00|9431.5|9421.5|9430.8|9420.8|9434.9|9424.9|9423.5|9413.5|188
1726649400000|2024-09-18 08:50:00|9430.9|9420.9|9434.3|9424.3|9436.6|9426.6|9427.5|9417.5|209
1726649700000|2024-09-18 08:55:00|9434.5|9424.5|9431|9421|9438|9428|9430.5|9420.5|184
1726650000000|2024-09-18 09:00:00|9430.8|9420.8|9432.3|9422.3|9432.8|9422.8|9423.5|9413.5|202
1726650300000|2024-09-18 09:05:00|9432.5|9422.5|9427.8|9417.8|9434.3|9424.3|9426.9|9416.9|137
1726650600000|2024-09-18 09:10:00|9428|9418|9428.5|9418.5|9433.9|9423.9|9427.5|9417.5|156
1726650900000|2024-09-18 09:15:00|9429|9419|9431.5|9421.5|9433.8|9423.8|9427.8|9417.8|134
1726651200000|2024-09-18 09:20:00|9431.8|9421.8|9434|9424|9434.5|9424.5|9429.4|9419.4|182
1726651500000|2024-09-18 09:25:00|9434.3|9424.3|9435.8|9425.8|9439|9429|9433|9423|176
1726651800000|2024-09-18 09:30:00|9436|9426|9433.5|9423.5|9441.5|9431.5|9433.3|9423.3|173
1726652100000|2024-09-18 09:35:00|9433.3|9423.3|9427.8|9417.8|9434.6|9424.6|9424.8|9414.8|152
1726652400000|2024-09-18 09:40:00|9428|9418|9427|9417|9433.3|9423.3|9423|9413|151
1726652700000|2024-09-18 09:45:00|9427.3|9417.3|9428.5|9418.5|9434.3|9424.3|9425.8|9415.8|183
1726653000000|2024-09-18 09:50:00|9428.8|9418.8|9428|9418|9433.5|9423.5|9426.3|9416.3|145
1726653300000|2024-09-18 09:55:00|9428.3|9418.3|9435.3|9425.3|9435.8|9425.8|9427.6|9417.6|142
1726653600000|2024-09-18 10:00:00|9436.8|9426.8|9437.3|9427.3|9438.8|9428.8|9432.5|9422.5|159
1726653900000|2024-09-18 10:05:00|9437.5|9427.5|9433.5|9423.5|9438.4|9428.4|9433.3|9423.3|134
1726654200000|2024-09-18 10:10:00|9433.8|9423.8|9427.5|9417.5|9435.8|9425.8|9426.9|9416.9|118
1726654500000|2024-09-18 10:15:00|9427.3|9417.3|9429|9419|9432.8|9422.8|9426.3|9416.3|97
1726654800000|2024-09-18 10:20:00|9429.5|9419.5|9428.4|9418.4|9430|9420|9426.8|9416.8|109
1726655100000|2024-09-18 10:25:00|9428.6|9418.6|9424.5|9414.5|9429.8|9419.8|9424.5|9414.5|96
1726655400000|2024-09-18 10:30:00|9424.8|9414.8|9428.8|9418.8|9429.3|9419.3|9424.8|9414.8|149
1726655700000|2024-09-18 10:35:00|9428.9|9418.9|9428.3|9418.3|9429.4|9419.4|9426|9416|194
1726656000000|2024-09-18 10:40:00|9428.5|9418.5|9433.8|9423.8|9434.5|9424.5|9428.3|9418.3|147
1726656300000|2024-09-18 10:45:00|9433.5|9423.5|9438.5|9428.5|9439.4|9429.4|9430.8|9420.8|187
1726656600000|2024-09-18 10:50:00|9439.3|9429.3|9433.3|9423.3|9439.8|9429.8|9432.3|9422.3|177
1726656900000|2024-09-18 10:55:00|9433.5|9423.5|9428.5|9418.5|9434.5|9424.5|9426.8|9416.8|187
1726657200000|2024-09-18 11:00:00|9428.9|9418.9|9431.4|9421.4|9437.8|9427.8|9428.5|9418.5|186
1726657500000|2024-09-18 11:05:00|9431.8|9421.8|9437.3|9427.3|9441.3|9431.3|9431.1|9421.1|209
1726657800000|2024-09-18 11:10:00|9438.3|9428.3|9446.8|9436.8|9448.6|9438.6|9438.3|9428.3|224
1726658100000|2024-09-18 11:15:00|9446.6|9436.6|9439.6|9429.6|9448.3|9438.3|9439.6|9429.6|162
1726658400000|2024-09-18 11:20:00|9439.9|9429.9|9440.1|9430.1|9443.6|9433.6|9438.3|9428.3|192
1726658700000|2024-09-18 11:25:00|9440.5|9430.5|9439.8|9429.8|9441.8|9431.8|9436.8|9426.8|152
1726659000000|2024-09-18 11:30:00|9440|9430|9433.3|9423.3|9440.9|9430.9|9428.5|9418.5|281
1726659300000|2024-09-18 11:35:00|9433.5|9423.5|9427.5|9417.5|9435.3|9425.3|9426|9416|222
1726659600000|2024-09-18 11:40:00|9428|9418|9433.3|9423.3|9436.3|9426.3|9427.5|9417.5|220
1726659900000|2024-09-18 11:45:00|9433|9423|9434.5|9424.5|9436|9426|9430|9420|167
1726660200000|2024-09-18 11:50:00|9434.8|9424.8|9434.8|9424.8|9439.5|9429.5|9432.5|9422.5|215
1726660500000|2024-09-18 11:55:00|9436|9426|9433.3|9423.3|9439.1|9429.1|9430.9|9420.9|223
1726660800000|2024-09-18 12:00:00|9433.5|9423.5|9433.8|9423.8|9434.5|9424.5|9430.3|9420.3|216
1726661100000|2024-09-18 12:05:00|9434|9424|9424|9414|9434.4|9424.4|9423.8|9413.8|266
1726661400000|2024-09-18 12:10:00|9424.3|9414.3|9429.3|9419.3|9429.6|9419.6|9421.5|9411.5|283
1726661700000|2024-09-18 12:15:00|9429.5|9419.5|9430.9|9420.9|9432.5|9422.5|9426.9|9416.9|206
1726662000000|2024-09-18 12:20:00|9431.1|9421.1|9431.5|9421.5|9434.6|9424.6|9428.3|9418.3|230
1726662300000|2024-09-18 12:25:00|9432.1|9422.1|9425.5|9415.5|9432.1|9422.1|9424.3|9414.3|204
1726662600000|2024-09-18 12:30:00|9425.6|9415.6|9422.6|9412.6|9431.8|9421.8|9420.5|9410.5|260
1726662900000|2024-09-18 12:35:00|9422.9|9412.9|9424.5|9414.5|9424.5|9414.5|9420.4|9410.4|197
1726663200000|2024-09-18 12:40:00|9424.6|9414.6|9422.3|9412.3|9425.5|9415.5|9420.1|9410.1|169
1726663500000|2024-09-18 12:45:00|9422.5|9412.5|9418.8|9408.8|9424|9414|9418.8|9408.8|182
1726663800000|2024-09-18 12:50:00|9419|9409|9414.5|9404.5|9419.9|9409.9|9414.5|9404.5|184
1726664100000|2024-09-18 12:55:00|9414.9|9404.9|9410.1|9400.1|9416.9|9406.9|9407.5|9397.5|251
1726664400000|2024-09-18 13:00:00|9410.8|9400.8|9400.4|9390.4|9412.1|9402.1|9399.6|9389.6|672
1726664700000|2024-09-18 13:05:00|9400.8|9390.8|9403.1|9393.1|9406.6|9396.6|9399.3|9389.3|481
1726665000000|2024-09-18 13:10:00|9402.8|9392.8|9415|9405|9418|9408|9402|9392|454
1726665300000|2024-09-18 13:15:00|9415.1|9405.1|9425.8|9415.8|9429|9419|9412.8|9402.8|472
1726665600000|2024-09-18 13:20:00|9426|9416|9426.5|9416.5|9429.8|9419.8|9421.8|9411.8|399
1726665900000|2024-09-18 13:25:00|9426.3|9416.3|9427.1|9417.1|9427.6|9417.6|9422|9412|341
1726666200000|2024-09-18 13:30:00|9426.9|9416.9|9417.3|9407.3|9427.8|9417.8|9406.9|9396.9|540
1726666500000|2024-09-18 13:35:00|9417.1|9407.1|9418.8|9408.8|9418.8|9408.8|9411|9401|461
1726666800000|2024-09-18 13:40:00|9419.3|9409.3|9424.5|9414.5|9424.5|9414.5|9410.8|9400.8|456
1726667100000|2024-09-18 13:45:00|9425.5|9415.5|9427.8|9417.8|9437|9427|9424.3|9414.3|463
1726667400000|2024-09-18 13:50:00|9428|9418|9413|9403|9429.3|9419.3|9410.8|9400.8|511
1726667700000|2024-09-18 13:55:00|9413.3|9403.3|9413|9403|9415.8|9405.8|9404.4|9394.4|428
1726668000000|2024-09-18 14:00:00|9413.3|9403.3|9421.1|9411.1|9422.3|9412.3|9410.3|9400.3|411
1726668300000|2024-09-18 14:05:00|9421.3|9411.3|9425.3|9415.3|9428.3|9418.3|9416.5|9406.5|393
1726668600000|2024-09-18 14:10:00|9425.5|9415.5|9423|9413|9428.3|9418.3|9418.8|9408.8|422
1726668900000|2024-09-18 14:15:00|9423.3|9413.3|9424.3|9414.3|9428.3|9418.3|9421.3|9411.3|430
1726669200000|2024-09-18 14:20:00|9424.5|9414.5|9420.9|9410.9|9425|9415|9407.8|9397.8|458
1726669500000|2024-09-18 14:25:00|9421.1|9411.1|9417.8|9407.8|9426|9416|9417.8|9407.8|398
1726669800000|2024-09-18 14:30:00|9417.5|9407.5|9418.5|9408.5|9424|9414|9411|9401|482
1726670100000|2024-09-18 14:35:00|9419.3|9409.3|9428.4|9418.4|9430.8|9420.8|9417.8|9407.8|376
1726670400000|2024-09-18 14:40:00|9428.6|9418.6|9426|9416|9433.5|9423.5|9424|9414|364
1726670700000|2024-09-18 14:45:00|9426.5|9416.5|9432.3|9422.3|9436.5|9426.5|9425.6|9415.6|404
1726671000000|2024-09-18 14:50:00|9432.5|9422.5|9428.5|9418.5|9433.8|9423.8|9426.8|9416.8|393
1726671300000|2024-09-18 14:55:00|9429.3|9419.3|9433.3|9423.3|9433.4|9423.4|9421|9411|379
1726671600000|2024-09-18 15:00:00|9433.4|9423.4|9433.8|9423.8|9437.8|9427.8|9430.6|9420.6|351
1726671900000|2024-09-18 15:05:00|9434|9424|9433|9423|9443|9433|9432.3|9422.3|340
1726672200000|2024-09-18 15:10:00|9433.3|9423.3|9429|9419|9436.9|9426.9|9424.1|9414.1|344
1726672500000|2024-09-18 15:15:00|9428|9418|9428.5|9418.5|9434.8|9424.8|9420.8|9410.8|357
1726672800000|2024-09-18 15:20:00|9429.4|9419.4|9436.5|9426.5|9436.8|9426.8|9426.1|9416.1|371
1726673100000|2024-09-18 15:25:00|9437|9427|9434.5|9424.5|9438.8|9428.8|9430.3|9420.3|354
1726673400000|2024-09-18 15:30:00|9434.3|9424.3|9426.3|9416.3|9435.3|9425.3|9425|9415|272
1726673700000|2024-09-18 15:35:00|9426|9416|9409|9399|9426|9416|9406.5|9396.5|342
1726674000000|2024-09-18 15:40:00|9408.5|9398.5|9406.8|9396.8|9410.5|9400.5|9398.3|9388.3|290
1726674300000|2024-09-18 15:45:00|9407|9397|9405|9395|9411.1|9401.1|9399.8|9389.8|283
1726674600000|2024-09-18 15:50:00|9404.8|9394.8|9421.6|9411.6|9422|9412|9404.8|9394.8|244
1726674900000|2024-09-18 15:55:00|9421.5|9411.5|9419.5|9409.5|9424.5|9414.5|9418.3|9408.3|230
1726675200000|2024-09-18 16:00:00|9419.4|9409.4|9423|9413|9426.9|9416.9|9419|9409|257
1726675500000|2024-09-18 16:05:00|9422.8|9412.8|9419.3|9409.3|9423.8|9413.8|9417.1|9407.1|136
1726675800000|2024-09-18 16:10:00|9419.6|9409.6|9423.3|9413.3|9424.8|9414.8|9418.3|9408.3|140
1726676100000|2024-09-18 16:15:00|9423|9413|9427.3|9417.3|9427.3|9417.3|9423|9413|126
1726676400000|2024-09-18 16:20:00|9427|9417|9428.1|9418.1|9430|9420|9426.3|9416.3|97
1726676700000|2024-09-18 16:25:00|9427.9|9417.9|9431.8|9421.8|9432.6|9422.6|9427.9|9417.9|140
1726677000000|2024-09-18 16:30:00|9431.5|9421.5|9425.5|9415.5|9432.1|9422.1|9425.3|9415.3|138
1726677300000|2024-09-18 16:35:00|9425.8|9415.8|9422|9412|9428.5|9418.5|9419.8|9409.8|129
1726677600000|2024-09-18 16:40:00|9421.9|9411.9|9424|9414|9425.1|9415.1|9415.8|9405.8|151
1726677900000|2024-09-18 16:45:00|9423.8|9413.8|9427|9417|9429|9419|9422.1|9412.1|143
1726678200000|2024-09-18 16:50:00|9426.8|9416.8|9428.4|9418.4|9429.5|9419.5|9426.6|9416.6|119
1726678500000|2024-09-18 16:55:00|9428.5|9418.5|9418.4|9408.4|9434.6|9424.6|9415.9|9405.9|260
1726678800000|2024-09-18 17:00:00|9418.9|9408.9|9417|9407|9425.5|9415.5|9413.1|9402.1|172
1726679100000|2024-09-18 17:05:00|9416|9406|9418.1|9408.1|9420.5|9410.5|9415.1|9405.1|140
1726679400000|2024-09-18 17:10:00|9417.8|9407.8|9414.5|9404.5|9418.3|9408.3|9413.5|9403.5|69
1726679700000|2024-09-18 17:15:00|9415.3|9405.3|9415.5|9405.5|9417|9407|9413.5|9403.5|85
1726680000000|2024-09-18 17:20:00|9415.3|9405.3|9413.5|9403.5|9416.3|9406.3|9411.5|9401.5|63
1726680300000|2024-09-18 17:25:00|9413.3|9403.3|9418.1|9408.1|9418.1|9408.1|9413.3|9403.3|49
1726680600000|2024-09-18 17:30:00|9417.9|9407.9|9417.3|9407.3|9419.3|9409.3|9417|9407|35
1726680900000|2024-09-18 17:35:00|9417|9407|9411.5|9401.5|9417.5|9407.5|9410.5|9400.5|75
1726681200000|2024-09-18 17:40:00|9411.4|9401.4|9412.4|9402.4|9414.1|9404.1|9409.3|9399.3|64
1726681500000|2024-09-18 17:45:00|9412.6|9402.6|9412.8|9402.8|9414.6|9404.6|9411.4|9401.4|47
1726681800000|2024-09-18 17:50:00|9412.5|9402.5|9404.9|9394.9|9412.8|9402.8|9404.4|9394.4|105
1726682100000|2024-09-18 17:55:00|9405.3|9395.3|9409.6|9387.6|9410.6|9396.6|9404.6|9387.6|13
1726704000000|2024-09-19 00:00:00|9371.4|9351.4|9369.3|9359.3|9372.6|9359.8|9361.5|9345.4|110
1726704300000|2024-09-19 00:05:00|9369|9359|9367.5|9357.5|9369.1|9359.1|9358.6|9348.6|158
1726704600000|2024-09-19 00:10:00|9367.9|9357.9|9378.1|9368.1|9379.4|9369.4|9367.9|9357.9|151
1726704900000|2024-09-19 00:15:00|9377.6|9367.6|9378.9|9368.9|9379.6|9369.6|9374.3|9364.3|145
1726705200000|2024-09-19 00:20:00|9379.1|9369.1|9379.6|9369.6|9382.3|9372.3|9377.6|9367.6|130
1726705500000|2024-09-19 00:25:00|9379.1|9369.1|9382.9|9372.9|9383.5|9373.5|9378.1|9368.1|90
1726705800000|2024-09-19 00:30:00|9382.6|9372.6|9380.9|9370.9|9382.6|9372.6|9377.1|9367.1|100
1726706100000|2024-09-19 00:35:00|9380.5|9370.5|9369.1|9359.1|9380.8|9370.8|9367|9357|169
1726706400000|2024-09-19 00:40:00|9368.9|9358.9|9369.6|9359.6|9371.6|9361.6|9366.5|9356.5|123
1726706700000|2024-09-19 00:45:00|9369.4|9359.4|9365.8|9355.8|9373.4|9363.4|9363.9|9353.9|150
1726707000000|2024-09-19 00:50:00|9365.6|9355.6|9365|9355|9365.6|9355.6|9355|9345|197
1726707300000|2024-09-19 00:55:00|9365.1|9355.1|9363.8|9343.8|9369.5|9359.1|9361.9|9343|202
1726707600000|2024-09-19 01:00:00|9363.5|9343.5|9355.9|9345.9|9369.8|9354.1|9354.9|9339.8|561
1726707900000|2024-09-19 01:05:00|9355.6|9345.6|9327.1|9317.1|9358.6|9348.6|9326.1|9316.1|613
1726708200000|2024-09-19 01:10:00|9326.9|9316.9|9331.3|9321.3|9333.9|9323.9|9325.4|9315.4|460
1726708500000|2024-09-19 01:15:00|9331.1|9321.1|9332.6|9322.6|9335.1|9325.1|9326.1|9316.1|389
1726708800000|2024-09-19 01:20:00|9332.1|9322.1|9342.1|9332.1|9344.1|9334.1|9328.4|9318.4|388
1726709100000|2024-09-19 01:25:00|9341.9|9331.9|9343.4|9333.4|9347.4|9337.4|9337.4|9327.4|417
1726709400000|2024-09-19 01:30:00|9343.6|9333.6|9327.4|9317.4|9348.1|9338.1|9325.5|9315.5|530
1726709700000|2024-09-19 01:35:00|9327.9|9317.9|9326.9|9316.9|9335|9325|9326.6|9316.6|427
1726710000000|2024-09-19 01:40:00|9327.1|9317.1|9325.3|9315.3|9329.3|9319.3|9323.1|9313.1|287
1726710300000|2024-09-19 01:45:00|9324.9|9314.9|9319.4|9309.4|9330.6|9320.6|9317.1|9307.1|363
1726710600000|2024-09-19 01:50:00|9318.6|9308.6|9331.6|9321.6|9334.1|9324.1|9318.1|9308.1|414
1726710900000|2024-09-19 01:55:00|9331.9|9321.9|9341.6|9331.6|9342.9|9332.9|9329.5|9319.5|451
1726711200000|2024-09-19 02:00:00|9342.1|9332.1|9352.1|9342.1|9356|9346|9339.8|9329.8|479
1726711500000|2024-09-19 02:05:00|9351.9|9341.9|9363.8|9353.8|9367.9|9357.9|9344.5|9334.5|482
1726711800000|2024-09-19 02:10:00|9363.9|9353.9|9359.1|9349.1|9372.9|9362.9|9358.4|9348.4|487
1726712100000|2024-09-19 02:15:00|9359.3|9349.3|9368.8|9358.8|9371.6|9361.6|9356.4|9346.4|245
1726712400000|2024-09-19 02:20:00|9368.6|9358.6|9375.1|9365.1|9376.6|9366.6|9368.6|9358.6|175
1726712700000|2024-09-19 02:25:00|9375.6|9365.6|9377|9367|9380.1|9370.1|9373.1|9363.1|212
1726713000000|2024-09-19 02:30:00|9377.5|9367.5|9379.6|9369.6|9385.9|9375.9|9377.1|9367.1|502
1726713300000|2024-09-19 02:35:00|9379.9|9369.9|9384.1|9374.1|9385.9|9375.9|9377.4|9367.4|418
1726713600000|2024-09-19 02:40:00|9383.4|9373.4|9382.9|9372.9|9385.4|9375.4|9376.1|9366.1|412
1726713900000|2024-09-19 02:45:00|9382.6|9372.6|9374|9364|9384.4|9374.4|9371.9|9361.9|355
1726714200000|2024-09-19 02:50:00|9373.6|9363.6|9372.1|9362.1|9378.6|9368.6|9367.4|9357.4|332
1726714500000|2024-09-19 02:55:00|9372.5|9362.5|9373.1|9363.1|9380.1|9370.1|9372.3|9362.3|302
1726714800000|2024-09-19 03:00:00|9372.6|9362.6|9360.6|9350.6|9374.6|9364.6|9358.4|9348.4|344
1726715100000|2024-09-19 03:05:00|9360.4|9350.4|9366.1|9356.1|9370.1|9360.1|9359.4|9349.4|328
1726715400000|2024-09-19 03:10:00|9366.4|9356.4|9372|9362|9372.5|9362.5|9365.6|9355.6|307
1726715700000|2024-09-19 03:15:00|9372.3|9362.3|9379.1|9369.1|9383.9|9373.9|9371.4|9361.4|290
1726716000000|2024-09-19 03:20:00|9378.9|9368.9|9382.6|9372.6|9383.4|9373.4|9376.6|9366.6|294
1726716300000|2024-09-19 03:25:00|9382.9|9372.9|9398.5|9378.5|9399.5|9382.6|9382.1|9372.1|283
1726716600000|2024-09-19 03:30:00|9399.3|9379.3|9409.1|9399.1|9409.1|9399.1|9397.4|9379.3|166
1726716900000|2024-09-19 03:35:00|9409.6|9399.6|9410.1|9400.1|9419.4|9409.4|9409.1|9399.1|220
1726717200000|2024-09-19 03:40:00|9409.6|9399.6|9410.1|9400.1|9413.9|9403.9|9407|9397|132
1726717500000|2024-09-19 03:45:00|9409.8|9399.8|9414.1|9404.1|9414.6|9404.6|9408.6|9398.6|169
1726717800000|2024-09-19 03:50:00|9414|9404|9416.1|9406.1|9416.1|9406.1|9411|9401|115
1726718100000|2024-09-19 03:55:00|9416.6|9406.6|9416|9406|9416.6|9406.6|9412.9|9402.9|99
1726718400000|2024-09-19 04:00:00|9416.8|9406.8|9414.4|9404.4|9416.8|9406.8|9411.5|9401.5|109
1726718700000|2024-09-19 04:05:00|9414.3|9404.3|9413.4|9403.4|9416.5|9406.5|9412.9|9402.9|92
1726719000000|2024-09-19 04:10:00|9413.1|9403.1|9416.3|9406.3|9416.3|9406.3|9412.6|9402.6|73
1726719300000|2024-09-19 04:15:00|9416|9406|9415.1|9405.1|9416.4|9406.4|9413.3|9403.3|63
1726719600000|2024-09-19 04:20:00|9415.4|9405.4|9416.4|9406.4|9416.9|9406.9|9413.6|9403.6|58
1726719900000|2024-09-19 04:25:00|9416.6|9406.6|9427.4|9417.4|9429.1|9419.1|9416.6|9406.6|142
1726720200000|2024-09-19 04:30:00|9427.9|9417.9|9425.4|9415.4|9428.9|9418.9|9424.9|9414.9|85
1726720500000|2024-09-19 04:35:00|9425.6|9415.6|9423.4|9413.4|9427.3|9417.3|9421.4|9411.4|74
1726720800000|2024-09-19 04:40:00|9423.6|9413.6|9421.5|9411.5|9426.8|9416.8|9421.5|9411.5|95
1726721100000|2024-09-19 04:45:00|9422.3|9412.3|9425.4|9415.4|9425.4|9415.4|9421.1|9411.1|88
1726721400000|2024-09-19 04:50:00|9425.1|9415.1|9428.6|9418.6|9429.8|9419.8|9424.8|9414.8|82
1726721700000|2024-09-19 04:55:00|9428.9|9418.9|9429.6|9419.6|9432.1|9422.1|9428.1|9418.1|90
1726722000000|2024-09-19 05:00:00|9429.4|9419.4|9432.1|9422.1|9434|9424|9428.9|9418.9|153
1726722300000|2024-09-19 05:05:00|9431.9|9421.9|9430.1|9420.1|9434.9|9424.9|9428.4|9418.4|139
1726722600000|2024-09-19 05:10:00|9430.6|9420.6|9433.4|9423.4|9433.6|9423.6|9428.6|9418.6|160
1726722900000|2024-09-19 05:15:00|9433.6|9423.6|9428.4|9418.4|9435.1|9425.1|9426.1|9416.1|129
1726723200000|2024-09-19 05:20:00|9428.3|9418.3|9431.4|9421.4|9432.4|9422.4|9426.3|9416.3|154
1726723500000|2024-09-19 05:25:00|9431.5|9421.5|9433.5|9413.5|9434|9421.5|9421.8|9411|149
1726723800000|2024-09-19 05:30:00|9434|9414|9417.3|9407.3|9442.8|9422.8|9414.9|9402.5|406
1726724100000|2024-09-19 05:35:00|9417.5|9407.5|9413.1|9403.1|9420.4|9410.4|9412.6|9402.6|292
1726724400000|2024-09-19 05:40:00|9413.6|9403.6|9425.1|9415.1|9426.3|9416.3|9412.9|9402.9|245
1726724700000|2024-09-19 05:45:00|9424.9|9414.9|9417.9|9407.9|9425.6|9415.6|9412.9|9402.9|310
1726725000000|2024-09-19 05:50:00|9418.1|9408.1|9437.4|9427.4|9437.6|9427.6|9418.1|9408.1|280
1726725300000|2024-09-19 05:55:00|9437.6|9427.6|9458.8|9448.8|9463.4|9453.4|9431.6|9421.6|493
1726725600000|2024-09-19 06:00:00|9459|9449|9474.3|9464.3|9476.4|9466.4|9457.9|9447.9|438
1726725900000|2024-09-19 06:05:00|9474.5|9464.5|9474.8|9464.8|9476.5|9466.5|9467.4|9457.4|468
1726726200000|2024-09-19 06:10:00|9474.5|9464.5|9480.1|9470.1|9480.6|9470.6|9466.4|9456.4|320
1726726500000|2024-09-19 06:15:00|9480.5|9470.5|9482.4|9472.4|9486.1|9476.1|9476.5|9466.5|382
1726726800000|2024-09-19 06:20:00|9482.9|9472.9|9481.1|9471.1|9487.1|9477.1|9474.3|9463.9|422
1726727100000|2024-09-19 06:25:00|9481.4|9471.4|9477.8|9467.8|9484.5|9474.5|9475.4|9465.4|305
1726727400000|2024-09-19 06:30:00|9477.4|9467.4|9498.6|9488.6|9499.1|9489.1|9476.1|9465.4|391
1726727700000|2024-09-19 06:35:00|9499.5|9489.5|9497.1|9487.1|9500.8|9490.8|9490.1|9480.1|439
1726728000000|2024-09-19 06:40:00|9497|9487|9513.3|9503.3|9521.3|9508.3|9496|9486|416
1726728300000|2024-09-19 06:45:00|9513.6|9503.6|9516.9|9506.9|9518.4|9508.4|9507.8|9497.8|463
1726728600000|2024-09-19 06:50:00|9516.5|9506.5|9519.3|9509.3|9521.9|9511.9|9510.3|9500.3|440
1726728900000|2024-09-19 06:55:00|9519.1|9509.1|9530.9|9510.9|9532.1|9517|9517.5|9507.5|521
1726729200000|2024-09-19 07:00:00|9533.6|9513.6|9522.8|9512.8|9537.6|9518.5|9516.1|9506.1|472
1726729500000|2024-09-19 07:05:00|9523.1|9513.1|9524.5|9514.5|9529.8|9519.8|9519.6|9509.6|373
1726729800000|2024-09-19 07:10:00|9524.8|9514.8|9514.3|9504.3|9525.9|9515.9|9508.8|9498.8|346
1726730100000|2024-09-19 07:15:00|9514.5|9504.5|9511.4|9501.4|9515.8|9505.8|9499|9489|371
1726730400000|2024-09-19 07:20:00|9511.5|9501.5|9504.4|9494.4|9517|9507|9499.6|9489.6|350
1726730700000|2024-09-19 07:25:00|9504.5|9494.5|9504.8|9494.8|9517.9|9507.9|9500.1|9490.1|305
1726731000000|2024-09-19 07:30:00|9505.3|9495.3|9507.1|9497.1|9507.1|9497.1|9492.5|9482.5|331
1726731300000|2024-09-19 07:35:00|9507.8|9497.8|9499.1|9489.1|9517.3|9507.3|9498.6|9488.6|391
1726731600000|2024-09-19 07:40:00|9499.3|9489.3|9514.3|9504.3|9514.3|9504.3|9497.1|9487.1|378
1726731900000|2024-09-19 07:45:00|9515.5|9505.5|9532.8|9522.8|9534.1|9524.1|9509.5|9499.5|317
1726732200000|2024-09-19 07:50:00|9532.9|9522.9|9542.4|9532.4|9542.4|9532.4|9529.4|9519.4|265
1726732500000|2024-09-19 07:55:00|9542|9532|9562.9|9552.9|9563|9553|9540.8|9530.8|374
1726732800000|2024-09-19 08:00:00|9562.6|9552.6|9567.8|9557.8|9572.8|9562.8|9558.3|9548.3|468
1726733100000|2024-09-19 08:05:00|9567.6|9557.6|9566.9|9556.9|9571.4|9561.4|9560.1|9550.1|330
1726733400000|2024-09-19 08:10:00|9567|9557|9573.5|9563.5|9581.4|9571.4|9565.5|9555.5|387
1726733700000|2024-09-19 08:15:00|9573.4|9563.4|9563.8|9553.8|9578|9568|9562.6|9552.6|334
1726734000000|2024-09-19 08:20:00|9563.5|9553.5|9564|9554|9564.1|9554.1|9555.4|9545.4|247
1726734300000|2024-09-19 08:25:00|9564.3|9554.3|9559.1|9549.1|9564.5|9554.5|9555.5|9545.5|240
1726734600000|2024-09-19 08:30:00|9559.3|9549.3|9559.5|9549.5|9564.5|9554.5|9554.5|9544.5|235
1726734900000|2024-09-19 08:35:00|9559.3|9549.3|9549.3|9539.3|9559.3|9549.3|9546.5|9536.5|228
1726735200000|2024-09-19 08:40:00|9551.4|9541.4|9552.5|9542.5|9558.3|9548.3|9551.4|9541.4|247
1726735500000|2024-09-19 08:45:00|9552.8|9542.8|9553.5|9543.5|9553.5|9543.5|9546.8|9536.8|236
1726735800000|2024-09-19 08:50:00|9553.8|9543.8|9572.8|9562.8|9572.8|9562.8|9552.8|9542.8|187
1726736100000|2024-09-19 08:55:00|9573|9563|9575.9|9565.9|9591.4|9581.4|9572.5|9562.5|301
1726736400000|2024-09-19 09:00:00|9576.1|9566.1|9579.3|9569.3|9584.5|9574.5|9571.5|9561.5|279
1726736700000|2024-09-19 09:05:00|9579|9569|9570.4|9560.4|9579.3|9569.3|9567.1|9557.1|231
1726737000000|2024-09-19 09:10:00|9570.5|9560.5|9577|9567|9578.5|9568.5|9567.8|9557.8|185
1726737300000|2024-09-19 09:15:00|9576.8|9566.8|9575.8|9565.8|9579.9|9569.9|9573|9563|234
1726737600000|2024-09-19 09:20:00|9574.3|9564.3|9567.4|9557.4|9576.8|9566.8|9565.8|9555.8|226
1726737900000|2024-09-19 09:25:00|9567.1|9557.1|9564.5|9554.5|9567.5|9557.5|9560.5|9550.5|261
1726738200000|2024-09-19 09:30:00|9564.3|9554.3|9570.5|9560.5|9571.5|9561.5|9560.8|9550.8|221
1726738500000|2024-09-19 09:35:00|9571|9561|9564.1|9554.1|9578|9568|9561.6|9551.6|255
1726738800000|2024-09-19 09:40:00|9564.4|9554.4|9567.1|9557.1|9568.8|9558.8|9562.3|9552.3|161
1726739100000|2024-09-19 09:45:00|9566.9|9556.9|9567.4|9557.4|9569.9|9559.9|9562.9|9552.9|159
1726739400000|2024-09-19 09:50:00|9567.8|9557.8|9568.4|9558.4|9568.5|9558.5|9562.4|9552.4|115
1726739700000|2024-09-19 09:55:00|9569.4|9559.4|9565.5|9555.5|9571.3|9561.3|9562.6|9552.6|184
1726740000000|2024-09-19 10:00:00|9565.8|9555.8|9565.1|9555.1|9566.5|9556.5|9558.6|9548.6|184
1726740300000|2024-09-19 10:05:00|9564.6|9554.6|9558.9|9548.9|9571|9561|9557.4|9547.4|197
1726740600000|2024-09-19 10:10:00|9559.1|9549.1|9561|9551|9562|9552|9559.1|9549.1|123
1726740900000|2024-09-19 10:15:00|9560.8|9550.8|9555|9545|9560.8|9550.8|9552.4|9542.4|155
1726741200000|2024-09-19 10:20:00|9555.3|9545.3|9551.8|9541.8|9564|9554|9551.8|9541.8|150
1726741500000|2024-09-19 10:25:00|9551.5|9541.5|9550.5|9540.5|9551.5|9541.5|9546.8|9536.8|205
1726741800000|2024-09-19 10:30:00|9550.8|9540.8|9542|9532|9551.5|9541.5|9540.8|9530.8|168
1726742100000|2024-09-19 10:35:00|9541.8|9531.8|9533|9523|9544.6|9534.6|9532.4|9522.4|168
1726742400000|2024-09-19 10:40:00|9532.8|9522.8|9539.5|9529.5|9539.5|9529.5|9532.8|9522.8|177
1726742700000|2024-09-19 10:45:00|9539.3|9529.3|9542.5|9532.5|9543.1|9533.1|9537.3|9527.3|182
1726743000000|2024-09-19 10:50:00|9542.3|9532.3|9540.8|9530.8|9544.6|9534.6|9538.8|9528.8|116
1726743300000|2024-09-19 10:55:00|9541|9531|9540.6|9530.6|9544|9534|9539.9|9529.9|167
1726743600000|2024-09-19 11:00:00|9540.4|9530.4|9548.4|9538.4|9552.4|9542.4|9540.4|9530.4|273
1726743900000|2024-09-19 11:05:00|9547|9537|9539.8|9529.8|9549.3|9539.3|9538.1|9528.1|274
1726744200000|2024-09-19 11:10:00|9540|9530|9540.6|9530.6|9543|9533|9535.5|9525.5|249
1726744500000|2024-09-19 11:15:00|9540.8|9530.8|9545|9535|9546.8|9536.8|9537.9|9527.9|297
1726744800000|2024-09-19 11:20:00|9545.3|9535.3|9549.5|9539.5|9552.8|9542.8|9542.3|9532.3|245
1726745100000|2024-09-19 11:25:00|9549.3|9539.3|9537.5|9527.5|9549.9|9539.9|9532.3|9522.3|272
1726745400000|2024-09-19 11:30:00|9537.3|9527.3|9538.8|9528.8|9545|9535|9534.6|9524.6|291
1726745700000|2024-09-19 11:35:00|9539|9529|9546.1|9536.1|9546.5|9536.5|9536.4|9526.4|224
1726746000000|2024-09-19 11:40:00|9546|9536|9539.8|9529.8|9546.5|9536.5|9536.1|9526.1|220
1726746300000|2024-09-19 11:45:00|9539.5|9529.5|9528.3|9518.3|9539.5|9529.5|9527.5|9517.5|247
1726746600000|2024-09-19 11:50:00|9528|9518|9534.5|9524.5|9534.5|9524.5|9525.3|9515.3|219
1726746900000|2024-09-19 11:55:00|9534.8|9524.8|9536.8|9526.8|9537|9527|9527.9|9517.9|213
1726747200000|2024-09-19 12:00:00|9537|9527|9536.3|9526.3|9543.1|9533.1|9531.3|9521.3|378
1726747500000|2024-09-19 12:05:00|9536.5|9526.5|9551|9541|9551.1|9541.1|9534.6|9524.6|332
1726747800000|2024-09-19 12:10:00|9552.5|9542.5|9556.5|9546.5|9562.5|9552.5|9552.5|9542.5|330
1726748100000|2024-09-19 12:15:00|9556.8|9546.8|9561.5|9551.5|9563.5|9553.5|9556.5|9546.5|305
1726748400000|2024-09-19 12:20:00|9561.8|9551.8|9569.5|9559.5|9569.8|9559.8|9561|9551|299
1726748700000|2024-09-19 12:25:00|9569.1|9559.1|9568|9558|9569.4|9559.4|9565.3|9555.3|204
1726749000000|2024-09-19 12:30:00|9567.8|9557.8|9567.9|9557.9|9571.5|9561.5|9558.8|9548.8|467
1726749300000|2024-09-19 12:35:00|9567.8|9557.8|9574.5|9564.5|9574.8|9564.8|9560.4|9550.4|429
1726749600000|2024-09-19 12:40:00|9574.4|9564.4|9572.4|9562.4|9577.8|9567.8|9567.8|9557.8|430
1726749900000|2024-09-19 12:45:00|9572.5|9562.5|9563.8|9553.8|9573.5|9563.5|9560.5|9550.5|340
1726750200000|2024-09-19 12:50:00|9564.6|9554.6|9558.3|9548.3|9565|9555|9555.9|9545.9|364
1726750500000|2024-09-19 12:55:00|9559|9549|9561|9551|9565|9555|9556|9546|359
1726750800000|2024-09-19 13:00:00|9561.3|9551.3|9571.5|9561.5|9571.5|9561.5|9542|9532|714
1726751100000|2024-09-19 13:05:00|9570.8|9560.8|9570.5|9560.5|9573.8|9563.8|9563.5|9553.5|612
1726751400000|2024-09-19 13:10:00|9570.3|9560.3|9561.3|9551.3|9572.3|9562.3|9555.8|9545.8|525
1726751700000|2024-09-19 13:15:00|9561|9551|9558|9548|9561|9551|9548.5|9538.5|520
1726752000000|2024-09-19 13:20:00|9557.6|9547.6|9548.5|9538.5|9557.6|9547.6|9540.4|9530.4|550
1726752300000|2024-09-19 13:25:00|9548.3|9538.3|9545.8|9535.8|9549.3|9539.3|9537.5|9527.5|465
1726752600000|2024-09-19 13:30:00|9546|9536|9537|9527|9549|9539|9525.5|9515.5|574
1726752900000|2024-09-19 13:35:00|9537.3|9527.3|9548|9538|9551.3|9541.3|9533.3|9523.3|612
1726753200000|2024-09-19 13:40:00|9548.3|9538.3|9520.8|9510.8|9552.6|9542.6|9516.4|9506.4|581
1726753500000|2024-09-19 13:45:00|9520.9|9510.9|9505.5|9495.5|9524.5|9514.5|9499.8|9489.8|663
1726753800000|2024-09-19 13:50:00|9506|9496|9516.5|9506.5|9516.6|9506.6|9494.8|9484.8|558
1726754100000|2024-09-19 13:55:00|9519|9509|9518.3|9508.3|9526|9516|9515|9505|449
1726754400000|2024-09-19 14:00:00|9519.1|9509.1|9510.8|9500.8|9524.1|9514.1|9506.5|9496.5|593
1726754700000|2024-09-19 14:05:00|9510.9|9500.9|9487.8|9477.8|9511|9501|9487.8|9477.8|542
1726755000000|2024-09-19 14:10:00|9488|9478|9489|9479|9493.1|9483.1|9482.4|9472.4|612
1726755300000|2024-09-19 14:15:00|9488.3|9478.3|9501.3|9491.3|9502.3|9492.3|9485.8|9475.8|551
1726755600000|2024-09-19 14:20:00|9501.5|9491.5|9504.3|9494.3|9505.8|9495.8|9498.8|9488.8|439
1726755900000|2024-09-19 14:25:00|9504.5|9494.5|9513.3|9503.3|9515.5|9505.5|9504.5|9494.5|442
1726756200000|2024-09-19 14:30:00|9512.8|9502.8|9516.5|9506.5|9517.8|9507.8|9509.8|9499.8|479
1726756500000|2024-09-19 14:35:00|9517.3|9507.3|9529.3|9519.3|9531.9|9521.9|9515|9505|447
1726756800000|2024-09-19 14:40:00|9528.5|9518.5|9515.8|9505.8|9531.3|9521.3|9513|9503|455
1726757100000|2024-09-19 14:45:00|9516|9506|9507|9497|9516.6|9506.6|9497.3|9487.3|490
1726757400000|2024-09-19 14:50:00|9507.3|9497.3|9513.9|9503.9|9516.1|9506.1|9505.3|9495.3|463
1726757700000|2024-09-19 14:55:00|9513.5|9503.5|9516|9506|9519.3|9509.3|9507.1|9497.1|438
1726758000000|2024-09-19 15:00:00|9516.3|9506.3|9514.6|9504.6|9521|9511|9503.8|9493.8|441
1726758300000|2024-09-19 15:05:00|9514.4|9504.4|9500.3|9490.3|9515.4|9505.4|9497|9487|468
1726758600000|2024-09-19 15:10:00|9500.5|9490.5|9500|9490|9510.8|9500.8|9499.3|9489.3|358
1726758900000|2024-09-19 15:15:00|9500.3|9490.3|9501.8|9491.8|9506.3|9496.3|9494.5|9484.5|394
1726759200000|2024-09-19 15:20:00|9502|9492|9503.5|9493.5|9504.9|9494.9|9497|9487|334
1726759500000|2024-09-19 15:25:00|9503.3|9493.3|9502|9492|9506|9496|9498.8|9488.8|360
1726759800000|2024-09-19 15:30:00|9502.5|9492.5|9507.5|9497.5|9508.8|9498.8|9494.3|9484.3|313
1726760100000|2024-09-19 15:35:00|9507.8|9497.8|9513.5|9503.5|9516.5|9506.5|9506|9496|259
1726760400000|2024-09-19 15:40:00|9513.9|9503.9|9515.5|9505.5|9517.3|9507.3|9506.1|9496.1|222
1726760700000|2024-09-19 15:45:00|9515.3|9505.3|9522.8|9512.8|9525.5|9515.5|9514.5|9504.5|286
1726761000000|2024-09-19 15:50:00|9523|9513|9516.6|9506.6|9525.8|9515.8|9514|9504|298
1726761300000|2024-09-19 15:55:00|9516.3|9506.3|9521|9511|9522.3|9512.3|9514.3|9504.3|219
1726761600000|2024-09-19 16:00:00|9520.8|9510.8|9529|9519|9529.8|9519.8|9520.5|9510.5|200
1726761900000|2024-09-19 16:05:00|9528.8|9518.8|9530.5|9520.5|9531.5|9521.5|9526.5|9516.5|155
1726762200000|2024-09-19 16:10:00|9531.3|9521.3|9528.3|9518.3|9532.6|9522.6|9524.9|9514.9|179
1726762500000|2024-09-19 16:15:00|9528.5|9518.5|9528.1|9518.1|9529.9|9519.9|9525.9|9515.9|171
1726762800000|2024-09-19 16:20:00|9528.3|9518.3|9528.3|9518.3|9530.3|9520.3|9526.3|9516.3|159
1726763100000|2024-09-19 16:25:00|9528|9518|9525.9|9515.9|9529.3|9519.3|9525|9515|130
1726763400000|2024-09-19 16:30:00|9526.1|9516.1|9522.9|9512.9|9527|9517|9520|9510|149
1726763700000|2024-09-19 16:35:00|9523|9513|9521.6|9511.6|9524|9514|9519.9|9509.9|154
1726764000000|2024-09-19 16:40:00|9521.5|9511.5|9519.9|9499.9|9522.4|9511.5|9513.5|9499.9|204
1726764300000|2024-09-19 16:45:00|9519.4|9499.4|9520.1|9500.1|9523.1|9503.1|9517.9|9497.9|95
1726764600000|2024-09-19 16:50:00|9519.9|9499.9|9520.9|9500.9|9521.9|9501.9|9514.1|9494.1|106
1726764900000|2024-09-19 16:55:00|9520.4|9500.4|9532.4|9512.4|9533.5|9513.5|9514.3|9494.3|124
1726765200000|2024-09-19 17:00:00|9532|9512|9531.5|9511.5|9535.5|9515.5|9528.5|9508.5|102
1726765500000|2024-09-19 17:05:00|9532|9512|9534.5|9514.5|9534.5|9514.5|9529|9509|52
1726765800000|2024-09-19 17:10:00|9535.1|9515.1|9535|9515|9536.8|9516.8|9533.3|9513.3|40
1726766100000|2024-09-19 17:15:00|9534.4|9514.4|9536.3|9516.3|9538.6|9518.6|9534|9514|36
1726766400000|2024-09-19 17:20:00|9536.8|9516.8|9533.3|9513.3|9537.3|9517.3|9532.8|9512.8|29
1726766700000|2024-09-19 17:25:00|9533.8|9513.8|9531.8|9511.8|9534.9|9514.9|9531.4|9511.4|19
1726767000000|2024-09-19 17:30:00|9532.3|9512.3|9545|9525|9545|9525|9531.5|9511.5|62
1726767300000|2024-09-19 17:35:00|9545.5|9525.5|9546.3|9526.3|9547.8|9527.8|9543|9523|36
1726767600000|2024-09-19 17:40:00|9545.8|9525.8|9545.9|9525.9|9547.6|9527.6|9544.5|9524.5|24
1726767900000|2024-09-19 17:45:00|9545.5|9525.5|9547|9527|9550.8|9530.8|9545.5|9525.5|27
1726768200000|2024-09-19 17:50:00|9545.9|9525.9|9544.6|9524.6|9547|9527|9542.9|9522.9|48
1726768500000|2024-09-19 17:55:00|9545|9525|9547.1|9525.1|9548.9|9526.9|9545|9523.4|15
1726790400000|2024-09-20 00:00:00|9539.8|9519.8|9544.5|9524.5|9544.8|9524.8|9535.3|9515.3|29
1726790700000|2024-09-20 00:05:00|9545|9525|9544.8|9524.8|9547|9527|9543.5|9523.5|33
1726791000000|2024-09-20 00:10:00|9545.3|9525.3|9544.3|9524.3|9545.5|9525.5|9541.5|9521.5|28
1726791300000|2024-09-20 00:15:00|9545|9525|9546.8|9526.8|9548.8|9528.8|9543.8|9523.8|30
1726791600000|2024-09-20 00:20:00|9546|9526|9545.8|9525.8|9548.3|9528.3|9544|9524|24
1726791900000|2024-09-20 00:25:00|9546.5|9526.5|9551.3|9531.3|9551.8|9531.8|9546.5|9526.5|31
1726792200000|2024-09-20 00:30:00|9551.8|9531.8|9550|9530|9553|9533|9548.8|9528.8|22
1726792500000|2024-09-20 00:35:00|9550.5|9530.5|9552.3|9532.3|9553.3|9533.3|9550|9530|23
1726792800000|2024-09-20 00:40:00|9552.8|9532.8|9559.5|9539.5|9561.8|9541.8|9552.8|9532.8|40
1726793100000|2024-09-20 00:45:00|9560|9540|9557.3|9537.3|9560.8|9540.8|9556|9536|31
1726793400000|2024-09-20 00:50:00|9556.8|9536.8|9552.8|9532.8|9556.8|9536.8|9551.5|9531.5|32
1726793700000|2024-09-20 00:55:00|9553.3|9533.3|9553.5|9533.5|9556|9536|9549.8|9529.8|48
1726794000000|2024-09-20 01:00:00|9554.3|9534.3|9532.3|9512.3|9559.5|9539.5|9529|9509|275
1726794300000|2024-09-20 01:05:00|9531.5|9511.5|9528.8|9508.8|9534.8|9514.8|9527|9507|144
1726794600000|2024-09-20 01:10:00|9528.3|9508.3|9524.5|9504.5|9532.5|9512.5|9522.8|9502.8|123
1726794900000|2024-09-20 01:15:00|9524|9504|9521.8|9501.8|9526.8|9506.8|9519.5|9499.5|110
1726795200000|2024-09-20 01:20:00|9522.5|9502.5|9520|9500|9523.8|9503.8|9517|9497|112
1726795500000|2024-09-20 01:25:00|9519.5|9499.5|9522|9502|9523.8|9503.8|9516|9496|62
1726795800000|2024-09-20 01:30:00|9521.5|9501.5|9544.3|9524.3|9546|9526|9517.5|9497.5|167
1726796100000|2024-09-20 01:35:00|9544.8|9524.8|9545|9525|9552.5|9532.5|9541.8|9521.8|131
1726796400000|2024-09-20 01:40:00|9544.5|9524.5|9532.5|9512.5|9544.5|9524.5|9526.5|9506.5|126
1726796700000|2024-09-20 01:45:00|9531.8|9511.8|9544.5|9524.5|9555|9535|9531.8|9511.8|151
1726797000000|2024-09-20 01:50:00|9543.8|9523.8|9546|9526|9553.5|9533.5|9542.5|9522.5|139
1726797300000|2024-09-20 01:55:00|9545.5|9525.5|9541.8|9521.8|9550|9530|9541.5|9521.5|102
1726797600000|2024-09-20 02:00:00|9542.5|9522.5|9548.8|9528.8|9551|9531|9535.3|9515.3|152
1726797900000|2024-09-20 02:05:00|9549.3|9529.3|9571.5|9551.5|9579.8|9559.8|9549.3|9529.3|172
1726798200000|2024-09-20 02:10:00|9571|9551|9576.5|9556.5|9577.8|9557.8|9568|9548|120
1726798500000|2024-09-20 02:15:00|9577.3|9557.3|9577.8|9557.8|9579.3|9559.3|9573.8|9553.8|59
1726798800000|2024-09-20 02:20:00|9577|9557|9577|9557|9579.5|9559.5|9576.3|9556.3|24
1726799100000|2024-09-20 02:25:00|9576.3|9556.3|9584.8|9564.8|9587.8|9567.8|9576.3|9556.3|59
1726799400000|2024-09-20 02:30:00|9585.5|9565.5|9594.3|9574.3|9595.8|9575.8|9582.3|9562.3|134
1726799700000|2024-09-20 02:35:00|9593.8|9573.8|9584.3|9564.3|9594.3|9574.3|9582.3|9562.3|114
1726800000000|2024-09-20 02:40:00|9583.5|9563.5|9576.5|9556.5|9583.5|9563.5|9567|9547|126
1726800300000|2024-09-20 02:45:00|9575.8|9555.8|9576|9556|9576.5|9556.5|9570.5|9550.5|80
1726800600000|2024-09-20 02:50:00|9577.5|9557.5|9584.5|9564.5|9584.5|9564.5|9573.5|9553.5|103
1726800900000|2024-09-20 02:55:00|9583.8|9563.8|9581.8|9561.8|9589.5|9569.5|9579.8|9559.8|81
1726801200000|2024-09-20 03:00:00|9582.3|9562.3|9595.3|9575.3|9595.8|9575.8|9582.3|9562.3|67
1726801500000|2024-09-20 03:05:00|9595.8|9575.8|9584.8|9564.8|9598.3|9578.3|9580|9560|138
1726801800000|2024-09-20 03:10:00|9585.3|9565.3|9590.5|9570.5|9594.8|9574.8|9584.8|9564.8|97
1726802100000|2024-09-20 03:15:00|9591|9571|9604|9584|9604.8|9584.8|9590.5|9570.5|115
1726802400000|2024-09-20 03:20:00|9604.5|9584.5|9600.8|9580.8|9605|9585|9599.3|9579.3|80
1726802700000|2024-09-20 03:25:00|9601.3|9581.3|9595|9575|9605.5|9585.5|9595|9575|67
1726803000000|2024-09-20 03:30:00|9594.5|9574.5|9599.8|9579.8|9600|9580|9594.5|9574.5|44
1726803300000|2024-09-20 03:35:00|9599.3|9579.3|9599.3|9579.3|9600.5|9580.5|9598.3|9578.3|29
1726803600000|2024-09-20 03:40:00|9600|9580|9600.5|9580.5|9603|9583|9598.5|9578.5|28
1726803900000|2024-09-20 03:45:00|9600|9580|9600.5|9580.5|9601|9581|9598.5|9578.5|33
1726804200000|2024-09-20 03:50:00|9601|9581|9595.8|9575.8|9601.5|9581.5|9595|9575|27
1726804500000|2024-09-20 03:55:00|9595.5|9575.5|9598|9578|9601.8|9581.8|9594.8|9574.8|27
1726804800000|2024-09-20 04:00:00|9598.5|9578.5|9599.5|9579.5|9600.3|9580.3|9595.5|9575.5|46
1726805100000|2024-09-20 04:05:00|9599|9579|9599.8|9579.8|9601.5|9581.5|9599|9579|20
1726805400000|2024-09-20 04:10:00|9599|9579|9599.3|9579.3|9600.3|9580.3|9598.3|9578.3|18
1726805700000|2024-09-20 04:15:00|9598.5|9578.5|9602|9582|9602.8|9582.8|9594.8|9574.8|27
1726806000000|2024-09-20 04:20:00|9602.5|9582.5|9600|9580|9603.5|9583.5|9600|9580|11
1726806300000|2024-09-20 04:25:00|9600.5|9580.5|9600.5|9580.5|9600.5|9580.5|9599.5|9579.5|13
1726806600000|2024-09-20 04:30:00|9601|9581|9602.3|9582.3|9602.5|9582.5|9599.3|9579.3|15
1726806900000|2024-09-20 04:35:00|9602.8|9582.8|9591.5|9571.5|9603|9583|9591.5|9571.5|37
1726807200000|2024-09-20 04:40:00|9592|9572|9595|9575|9595|9575|9587.5|9567.5|37
1726807500000|2024-09-20 04:45:00|9594.5|9574.5|9598.3|9578.3|9599.3|9579.3|9593.3|9573.3|20
1726807800000|2024-09-20 04:50:00|9597.5|9577.5|9597.3|9577.3|9597.5|9577.5|9595.8|9575.8|11
1726808100000|2024-09-20 04:55:00|9596.8|9576.8|9598.3|9578.3|9602|9582|9595.8|9575.8|22
1726808400000|2024-09-20 05:00:00|9598.8|9578.8|9591|9571|9598.8|9578.8|9589.8|9569.8|33
1726808700000|2024-09-20 05:05:00|9591.5|9571.5|9591.3|9571.3|9593.5|9573.5|9589|9569|27
1726809000000|2024-09-20 05:10:00|9590.8|9570.8|9585|9565|9590.8|9570.8|9584.3|9564.3|29
1726809300000|2024-09-20 05:15:00|9585.5|9565.5|9583|9563|9586.3|9566.3|9582.8|9562.8|17
1726809600000|2024-09-20 05:20:00|9584|9564|9586.5|9566.5|9588.3|9568.3|9584|9564|18
1726809900000|2024-09-20 05:25:00|9587|9567|9591.5|9571.5|9592.8|9572.8|9587|9567|48
1726810200000|2024-09-20 05:30:00|9591|9571|9592|9572|9594.3|9574.3|9582.5|9562.5|141
1726810500000|2024-09-20 05:35:00|9592.8|9572.8|9588.5|9568.5|9598.3|9578.3|9586.8|9566.8|129
1726810800000|2024-09-20 05:40:00|9590.3|9570.3|9598.3|9578.3|9601.5|9581.5|9589.8|9569.8|96
1726811100000|2024-09-20 05:45:00|9597.8|9577.8|9593.3|9573.3|9604.8|9584.8|9590.5|9570.5|74
1726811400000|2024-09-20 05:50:00|9592.5|9572.5|9596.8|9576.8|9596.8|9576.8|9591|9571|99
1726811700000|2024-09-20 05:55:00|9597.3|9577.3|9600.8|9580.8|9605.3|9585.3|9595|9575|68
1726812000000|2024-09-20 06:00:00|9600|9580|9599.8|9579.8|9608|9588|9595.8|9575.8|73
1726812300000|2024-09-20 06:05:00|9600.5|9580.5|9608|9588|9608|9588|9600.5|9580.5|57
1726812600000|2024-09-20 06:10:00|9607.3|9587.3|9596.5|9576.5|9608|9588|9594.5|9574.5|87
1726812900000|2024-09-20 06:15:00|9596|9576|9584.3|9574.3|9596|9580.4|9578.9|9568.9|319
1726813200000|2024-09-20 06:20:00|9584.4|9574.4|9592.9|9582.9|9593|9583|9582.6|9572.6|223
1726813500000|2024-09-20 06:25:00|9592.6|9582.6|9587.1|9577.1|9595.9|9585.9|9586.6|9576.6|252
1726813800000|2024-09-20 06:30:00|9586.9|9576.9|9586.9|9576.9|9596.4|9586.4|9584.9|9574.9|212
1726814100000|2024-09-20 06:35:00|9586.6|9576.6|9582.1|9572.1|9586.6|9576.6|9572.4|9562.4|293
1726814400000|2024-09-20 06:40:00|9581.9|9571.9|9592.9|9582.9|9592.9|9582.9|9578.9|9568.9|299
1726814700000|2024-09-20 06:45:00|9593.1|9583.1|9591.5|9581.5|9595.9|9585.9|9585.4|9575.4|265
1726815000000|2024-09-20 06:50:00|9591.4|9581.4|9588.4|9578.4|9593.4|9583.4|9587.3|9577.3|293
1726815300000|2024-09-20 06:55:00|9588.8|9578.8|9578.1|9558.1|9589.5|9579.5|9574.6|9554.6|318
1726815600000|2024-09-20 07:00:00|9581.4|9561.4|9570|9560|9592.4|9572.4|9567|9557|365
1726815900000|2024-09-20 07:05:00|9570.1|9560.1|9580|9570|9583.8|9573.8|9566.5|9556.5|346
1726816200000|2024-09-20 07:10:00|9580.3|9570.3|9602.5|9592.5|9604.3|9594.3|9578.8|9568.8|297
1726816500000|2024-09-20 07:15:00|9603|9593|9564.3|9554.3|9603.1|9593.1|9562.9|9552.9|314
1726816800000|2024-09-20 07:20:00|9564.5|9554.5|9563.6|9553.6|9565|9555|9557|9547|286
1726817100000|2024-09-20 07:25:00|9563.5|9553.5|9573.8|9563.8|9574|9564|9561.8|9551.8|253
1726817400000|2024-09-20 07:30:00|9574|9564|9572|9562|9576.8|9566.8|9570.4|9560.4|216
1726817700000|2024-09-20 07:35:00|9571.8|9561.8|9561.1|9551.1|9571.8|9561.8|9558.3|9548.3|233
1726818000000|2024-09-20 07:40:00|9560.9|9550.9|9549.9|9539.9|9566.9|9556.9|9549.3|9539.3|223
1726818300000|2024-09-20 07:45:00|9549.8|9539.8|9548.5|9538.5|9555|9545|9545.5|9535.5|167
1726818600000|2024-09-20 07:50:00|9549.3|9539.3|9558.3|9548.3|9564.3|9554.3|9548.6|9538.6|262
1726818900000|2024-09-20 07:55:00|9557.8|9547.8|9540.9|9530.9|9558.5|9548.5|9540.9|9530.9|231
1726819200000|2024-09-20 08:00:00|9540.6|9530.6|9542.4|9532.4|9549.9|9539.9|9533.1|9523.1|337
1726819500000|2024-09-20 08:05:00|9542.1|9532.1|9531.9|9521.9|9542.3|9532.3|9524.5|9514.5|303
1726819800000|2024-09-20 08:10:00|9531.8|9521.8|9531.3|9521.3|9532.6|9522.6|9523.8|9513.8|276
1726820100000|2024-09-20 08:15:00|9531.5|9521.5|9524.6|9514.6|9531.8|9521.8|9512.8|9502.8|308
1726820400000|2024-09-20 08:20:00|9524.8|9514.8|9533.3|9523.3|9533.3|9523.3|9518.8|9508.8|228
1726820700000|2024-09-20 08:25:00|9533|9523|9539.5|9529.5|9539.5|9529.5|9529.4|9519.4|241
1726821000000|2024-09-20 08:30:00|9539.8|9529.8|9542.9|9532.9|9544.5|9534.5|9535.4|9525.4|245
1726821300000|2024-09-20 08:35:00|9542.8|9532.8|9542.6|9532.6|9549.9|9539.9|9537|9527|232
1726821600000|2024-09-20 08:40:00|9542.8|9532.8|9550.5|9540.5|9552|9542|9541.3|9531.3|183
1726821900000|2024-09-20 08:45:00|9550.4|9540.4|9557.3|9547.3|9558.1|9548.1|9548|9538|175
1726822200000|2024-09-20 08:50:00|9557.5|9547.5|9549.6|9539.6|9557.5|9547.5|9549.6|9539.6|154
1726822500000|2024-09-20 08:55:00|9549.9|9539.9|9555.5|9545.5|9557|9547|9548.8|9538.8|159
1726822800000|2024-09-20 09:00:00|9555.4|9545.4|9557.9|9547.9|9559.1|9549.1|9550|9540|188
1726823100000|2024-09-20 09:05:00|9558|9548|9550|9540|9558.8|9548.8|9548.4|9538.4|173
1726823400000|2024-09-20 09:10:00|9549.8|9539.8|9544.5|9534.5|9553.9|9543.9|9544.1|9534.1|165
1726823700000|2024-09-20 09:15:00|9544.6|9534.6|9553.3|9543.3|9553.5|9543.5|9544.6|9534.6|117
1726824000000|2024-09-20 09:20:00|9553.5|9543.5|9550|9540|9554.4|9544.4|9549|9539|114
1726824300000|2024-09-20 09:25:00|9550.3|9540.3|9545.9|9535.9|9551.5|9541.5|9544.9|9534.9|110
1726824600000|2024-09-20 09:30:00|9546|9536|9537|9527|9547.6|9537.6|9536.6|9526.6|169
1726824900000|2024-09-20 09:35:00|9536.9|9526.9|9540.4|9530.4|9540.6|9530.6|9536.4|9526.4|186
1726825200000|2024-09-20 09:40:00|9540.3|9530.3|9544|9534|9545.8|9535.8|9540.3|9530.3|164
1726825500000|2024-09-20 09:45:00|9543.8|9533.8|9542.1|9532.1|9543.8|9533.8|9537.1|9527.1|164
1726825800000|2024-09-20 09:50:00|9541.8|9531.8|9540.3|9530.3|9541.9|9531.9|9536|9526|127
1726826100000|2024-09-20 09:55:00|9540|9530|9546.3|9536.3|9547.8|9537.8|9537.9|9527.9|172
1726826400000|2024-09-20 10:00:00|9546.5|9536.5|9541.8|9531.8|9549|9539|9539.3|9529.3|167
1726826700000|2024-09-20 10:05:00|9541.9|9531.9|9551.8|9541.8|9552|9542|9541.6|9531.6|169
1726827000000|2024-09-20 10:10:00|9551.6|9541.6|9552|9542|9556.3|9546.3|9551|9541|138
1726827300000|2024-09-20 10:15:00|9551.3|9541.3|9554.3|9544.3|9556.4|9546.4|9545.1|9535.1|161
1726827600000|2024-09-20 10:20:00|9554.5|9544.5|9550.5|9540.5|9556|9546|9547.5|9537.5|143
1726827900000|2024-09-20 10:25:00|9550.3|9540.3|9556.3|9546.3|9556.5|9546.5|9550.3|9540.3|104
1726828200000|2024-09-20 10:30:00|9556.5|9546.5|9560|9550|9560|9550|9554.8|9544.8|140
1726828500000|2024-09-20 10:35:00|9560.1|9550.1|9560.3|9550.3|9567|9557|9557.3|9547.3|180
1726828800000|2024-09-20 10:40:00|9560.5|9550.5|9562.5|9552.5|9564.9|9554.9|9559.5|9549.5|161
1726829100000|2024-09-20 10:45:00|9562.8|9552.8|9567|9557|9567.1|9557.1|9562.5|9552.5|139
1726829400000|2024-09-20 10:50:00|9566.9|9556.9|9569|9559|9570|9560|9563.9|9553.9|142
1726829700000|2024-09-20 10:55:00|9569.3|9559.3|9568.3|9558.3|9570.4|9560.4|9567.8|9557.8|150
1726830000000|2024-09-20 11:00:00|9568.5|9558.5|9566.1|9556.1|9570.4|9560.4|9563|9553|204
1726830300000|2024-09-20 11:05:00|9566.3|9556.3|9558.5|9548.5|9566.8|9556.8|9557|9547|171
1726830600000|2024-09-20 11:10:00|9558.8|9548.8|9548.1|9538.1|9560|9550|9548.1|9538.1|182
1726830900000|2024-09-20 11:15:00|9548.3|9538.3|9546|9536|9551.3|9541.3|9544.8|9534.8|158
1726831200000|2024-09-20 11:20:00|9546.3|9536.3|9543|9533|9551|9541|9540|9530|132
1726831500000|2024-09-20 11:25:00|9543.3|9533.3|9544|9534|9547|9537|9540.4|9530.4|162
1726831800000|2024-09-20 11:30:00|9543.8|9533.8|9536.9|9526.9|9551.6|9541.6|9536.1|9526.1|261
1726832100000|2024-09-20 11:35:00|9536.1|9526.1|9532.1|9522.1|9537.5|9527.5|9530.3|9520.3|286
1726832400000|2024-09-20 11:40:00|9531.9|9521.9|9535.8|9525.8|9540.5|9530.5|9530.8|9520.8|178
1726832700000|2024-09-20 11:45:00|9535.5|9525.5|9533.3|9523.3|9540.8|9530.8|9531.8|9521.8|219
1726833000000|2024-09-20 11:50:00|9533.5|9523.5|9540|9530|9541|9531|9533|9523|211
1726833300000|2024-09-20 11:55:00|9539.5|9529.5|9542.8|9532.8|9545|9535|9539|9529|205
1726833600000|2024-09-20 12:00:00|9542.5|9532.5|9550.8|9540.8|9552|9542|9542.3|9532.3|268
1726833900000|2024-09-20 12:05:00|9551|9541|9552.3|9542.3|9557|9547|9547.1|9537.1|253
1726834200000|2024-09-20 12:10:00|9552.5|9542.5|9560|9550|9560.8|9550.8|9549.8|9539.8|225
1726834500000|2024-09-20 12:15:00|9559.8|9549.8|9563.3|9553.3|9564.6|9554.6|9557.5|9547.5|239
1726834800000|2024-09-20 12:20:00|9563.4|9553.4|9567.3|9557.3|9569|9559|9560.3|9550.3|245
1726835100000|2024-09-20 12:25:00|9567|9557|9568|9558|9569.5|9559.5|9564.3|9554.3|234
1726835400000|2024-09-20 12:30:00|9567.8|9557.8|9565.8|9555.8|9578.8|9568.8|9564.8|9554.8|337
1726835700000|2024-09-20 12:35:00|9566|9556|9564.8|9554.8|9567|9557|9558|9548|281
1726836000000|2024-09-20 12:40:00|9565|9555|9568.8|9558.8|9569.3|9559.3|9562.1|9552.1|234
1726836300000|2024-09-20 12:45:00|9569|9559|9572|9562|9575.8|9565.8|9568.5|9558.5|255
1726836600000|2024-09-20 12:50:00|9571.8|9561.8|9575|9565|9577.3|9567.3|9571.3|9561.3|251
1726836900000|2024-09-20 12:55:00|9575.3|9565.3|9571.3|9561.3|9577.3|9567.3|9568.8|9558.8|234
1726837200000|2024-09-20 13:00:00|9571|9561|9540.8|9530.8|9573.3|9563.3|9538.9|9528.9|612
1726837500000|2024-09-20 13:05:00|9540.5|9530.5|9538.8|9528.8|9546.5|9536.5|9529.3|9519.3|517
1726837800000|2024-09-20 13:10:00|9539|9529|9541|9531|9549.5|9539.5|9539|9529|500
1726838100000|2024-09-20 13:15:00|9537.8|9527.8|9542|9532|9543.8|9533.8|9534.5|9524.5|387
1726838400000|2024-09-20 13:20:00|9541.5|9531.5|9539|9529|9553.4|9543.4|9537.3|9527.3|435
1726838700000|2024-09-20 13:25:00|9540.1|9530.1|9531.5|9521.5|9541|9531|9530.1|9520.1|399
1726839000000|2024-09-20 13:30:00|9531.8|9521.8|9521.5|9511.5|9538|9528|9519.3|9509.3|554
1726839300000|2024-09-20 13:35:00|9521.3|9511.3|9529|9519|9533.5|9523.5|9520.4|9510.4|534
1726839600000|2024-09-20 13:40:00|9528.8|9518.8|9513.5|9503.5|9533.3|9523.3|9512.9|9502.9|522
1726839900000|2024-09-20 13:45:00|9515|9505|9513.3|9503.3|9517|9507|9505.6|9495.6|602
1726840200000|2024-09-20 13:50:00|9513|9503|9510|9500|9520.1|9510.1|9502.3|9492.3|514
1726840500000|2024-09-20 13:55:00|9509.5|9499.5|9513.8|9503.8|9518.8|9508.8|9506.5|9496.5|393
1726840800000|2024-09-20 14:00:00|9513.1|9503.1|9493.8|9483.8|9513.1|9503.1|9490.8|9480.8|524
1726841100000|2024-09-20 14:05:00|9493.4|9483.4|9503.8|9493.8|9509.6|9499.6|9490.3|9480.3|559
1726841400000|2024-09-20 14:10:00|9504|9494|9494.5|9484.5|9508|9498|9488.5|9478.5|491
1726841700000|2024-09-20 14:15:00|9494.3|9484.3|9502.3|9492.3|9507.9|9497.9|9493.8|9483.8|504
1726842000000|2024-09-20 14:20:00|9502.9|9492.9|9504.8|9494.8|9508.8|9498.8|9500.5|9490.5|527
1726842300000|2024-09-20 14:25:00|9503.3|9493.3|9514.8|9504.8|9517.9|9507.9|9502.9|9492.9|448
1726842600000|2024-09-20 14:30:00|9515|9505|9521.8|9511.8|9527.3|9517.3|9514.5|9504.5|472
1726842900000|2024-09-20 14:35:00|9522|9512|9509|9499|9524|9514|9504.5|9494.5|430
1726843200000|2024-09-20 14:40:00|9508.8|9498.8|9504.6|9494.6|9515|9505|9500.1|9490.1|420
1726843500000|2024-09-20 14:45:00|9504.8|9494.8|9502.5|9492.5|9513.5|9503.5|9500.4|9490.4|449
1726843800000|2024-09-20 14:50:00|9502.4|9492.4|9497.8|9487.8|9506.3|9496.3|9491|9481|439
1726844100000|2024-09-20 14:55:00|9497.4|9487.4|9491.3|9481.3|9503.3|9493.3|9490.8|9480.8|491
1726844400000|2024-09-20 15:00:00|9491.5|9481.5|9499.6|9489.6|9501.1|9491.1|9489.8|9479.8|447
1726844700000|2024-09-20 15:05:00|9499.9|9489.9|9501.5|9491.5|9506.8|9496.8|9498.5|9488.5|369
1726845000000|2024-09-20 15:10:00|9501.8|9491.8|9487|9477|9504|9494|9484|9474|366
1726845300000|2024-09-20 15:15:00|9487.3|9477.3|9489|9479|9493.3|9483.3|9482|9472|472
1726845600000|2024-09-20 15:20:00|9489.3|9479.3|9490.1|9480.1|9491.3|9481.3|9482.8|9472.8|360
1726845900000|2024-09-20 15:25:00|9490.3|9480.3|9478.3|9468.3|9493.6|9483.6|9478.3|9468.3|284
1726846200000|2024-09-20 15:30:00|9478|9468|9484.3|9474.3|9486|9476|9473|9463|379
1726846500000|2024-09-20 15:35:00|9484|9474|9481.3|9471.3|9489.4|9479.4|9476.4|9466.4|527
1726846800000|2024-09-20 15:40:00|9481.1|9471.1|9484.6|9474.6|9488.5|9478.5|9479|9469|558
1726847100000|2024-09-20 15:45:00|9484.8|9474.8|9486.9|9466.9|9487.1|9476.4|9476.1|9465.6|421
1726847400000|2024-09-20 15:50:00|9486.4|9466.4|9493.4|9473.4|9495.9|9475.9|9483.4|9463.4|259
1726847700000|2024-09-20 15:55:00|9493.9|9473.9|9499.9|9479.9|9502.4|9482.4|9493.9|9473.9|170
1726848000000|2024-09-20 16:00:00|9500.1|9480.1|9501.1|9481.1|9506.6|9486.6|9497.9|9477.9|193
1726848300000|2024-09-20 16:05:00|9500.9|9480.9|9505.6|9485.6|9506.4|9486.4|9495.9|9475.9|117
1726848600000|2024-09-20 16:10:00|9505.9|9485.9|9509.9|9489.9|9509.9|9489.9|9505.6|9485.6|79
1726848900000|2024-09-20 16:15:00|9510.4|9490.4|9510.9|9490.9|9512.4|9492.4|9505.1|9485.1|92
1726849200000|2024-09-20 16:20:00|9511.1|9491.1|9509.6|9489.6|9511.6|9491.6|9505.9|9485.9|71
1726849500000|2024-09-20 16:25:00|9510.1|9490.1|9512.9|9492.9|9512.9|9492.9|9506.9|9486.9|74
1726849800000|2024-09-20 16:30:00|9513.1|9493.1|9514.1|9494.1|9518.1|9498.1|9511.1|9491.1|94
1726850100000|2024-09-20 16:35:00|9514.4|9494.4|9515.1|9495.1|9516.4|9496.4|9513.1|9493.1|49
1726850400000|2024-09-20 16:40:00|9515.4|9495.4|9526.4|9506.4|9526.4|9506.4|9515.1|9495.1|73
1726850700000|2024-09-20 16:45:00|9526.1|9506.1|9526.6|9506.6|9528.4|9508.4|9523.6|9503.6|59
1726851000000|2024-09-20 16:50:00|9526.4|9506.4|9522.4|9502.4|9529.4|9509.4|9521.9|9501.9|64
1726851300000|2024-09-20 16:55:00|9522.6|9502.6|9525.5|9505.5|9526.1|9506.1|9519.1|9499.1|88
1726851600000|2024-09-20 17:00:00|9524.5|9504.5|9518.8|9508.8|9528.1|9511.8|9517.8|9502.8|118
1726851900000|2024-09-20 17:05:00|9518.5|9508.5|9515.5|9505.5|9518.8|9508.8|9515.3|9505.3|104
1726852200000|2024-09-20 17:10:00|9515.3|9505.3|9500.3|9490.3|9515.3|9505.3|9498.8|9488.8|95
1726852500000|2024-09-20 17:15:00|9501|9491|9505.5|9495.5|9511|9498|9499.3|9489.3|76
1726852800000|2024-09-20 17:20:00|9505.3|9495.3|9501.3|9491.3|9506.5|9496.5|9500.4|9490.4|89
1726853100000|2024-09-20 17:25:00|9501.5|9491.5|9500|9490|9502|9492|9500|9490|74
1726853400000|2024-09-20 17:30:00|9500.3|9490.3|9504.3|9494.3|9505|9495|9497.8|9487.8|87
1726853700000|2024-09-20 17:35:00|9504|9494|9501.3|9491.3|9504.3|9494.3|9498.8|9488.8|56
1726854000000|2024-09-20 17:40:00|9501.5|9491.5|9503.3|9493.3|9504.3|9494.3|9501.5|9491.5|37
1726854300000|2024-09-20 17:45:00|9503|9493|9502.3|9492.3|9503|9493|9500.8|9490.8|27
1726854600000|2024-09-20 17:50:00|9502.5|9492.5|9494|9484|9503.1|9493.1|9494|9481.5|78
1726854900000|2024-09-20 17:55:00|9495.8|9485.8|9499.4|9477.4|9504.9|9486.1|9494.8|9477.4|22
1727049600000|2024-09-23 00:00:00|9497.9|9477.9|9491.4|9471.4|9498.1|9478.1|9489.6|9469.6|71
1727049900000|2024-09-23 00:05:00|9491.9|9471.9|9487.1|9467.1|9491.9|9471.9|9486.4|9466.4|79
1727050200000|2024-09-23 00:10:00|9486.9|9466.9|9489.1|9469.1|9491.6|9471.6|9485.1|9465.1|91
1727050500000|2024-09-23 00:15:00|9488.9|9468.9|9489.1|9469.1|9491.6|9471.6|9486.6|9466.6|66
1727050800000|2024-09-23 00:20:00|9489.4|9469.4|9488.4|9468.4|9491.9|9471.9|9487.6|9467.6|62
1727051100000|2024-09-23 00:25:00|9488.1|9468.1|9491.9|9471.9|9494.6|9474.6|9487.9|9467.9|70
1727051400000|2024-09-23 00:30:00|9492.1|9472.1|9491.6|9471.6|9495.1|9475.1|9491.6|9471.6|59
1727051700000|2024-09-23 00:35:00|9491.9|9471.9|9492.1|9472.1|9493.6|9473.6|9491.4|9471.4|48
1727052000000|2024-09-23 00:40:00|9491.9|9471.9|9490.4|9470.4|9492.1|9472.1|9489.9|9469.9|59
1727052300000|2024-09-23 00:45:00|9490.6|9470.6|9493.1|9473.1|9494.4|9474.4|9489.1|9469.1|97
1727052600000|2024-09-23 00:50:00|9493.6|9473.6|9494.9|9474.9|9495.1|9475.1|9490.9|9470.9|40
1727052900000|2024-09-23 00:55:00|9495.1|9475.1|9495.8|9475.8|9501.4|9481.4|9495.1|9475.1|109
1727053200000|2024-09-23 01:00:00|9494.5|9474.5|9502.4|9482.4|9503.6|9483.6|9485.1|9465.1|597
1727053500000|2024-09-23 01:05:00|9501.9|9481.9|9506.6|9486.6|9512.1|9492.1|9499.9|9479.9|468
1727053800000|2024-09-23 01:10:00|9506.4|9486.4|9512.1|9492.1|9515.6|9495.6|9502.1|9482.1|355
1727054100000|2024-09-23 01:15:00|9511.6|9491.6|9497.9|9477.9|9515.1|9495.1|9494.4|9474.4|365
1727054400000|2024-09-23 01:20:00|9497.6|9477.6|9498.4|9478.4|9511.4|9491.4|9497.4|9477.4|411
1727054700000|2024-09-23 01:25:00|9498.1|9478.1|9499.1|9479.1|9502.1|9482.1|9486.9|9466.9|414
1727055000000|2024-09-23 01:30:00|9499.4|9479.4|9504.1|9484.1|9505.4|9485.4|9491.4|9471.4|443
1727055300000|2024-09-23 01:35:00|9503.6|9483.6|9519.1|9499.1|9521.9|9501.9|9501.9|9481.9|401
1727055600000|2024-09-23 01:40:00|9518.9|9498.9|9529.9|9509.9|9533.1|9513.1|9516.6|9496.6|407
1727055900000|2024-09-23 01:45:00|9530.4|9510.4|9525.9|9505.9|9531.4|9511.4|9523.1|9503.1|389
1727056200000|2024-09-23 01:50:00|9525.6|9505.6|9517.9|9497.9|9528.1|9508.1|9517.1|9497.1|389
1727056500000|2024-09-23 01:55:00|9518.1|9498.1|9517.1|9497.1|9523.1|9503.1|9514.4|9494.4|312
1727056800000|2024-09-23 02:00:00|9516.9|9496.9|9497.4|9477.4|9517.4|9497.4|9492.6|9472.6|380
1727057100000|2024-09-23 02:05:00|9497.1|9477.1|9489.9|9469.9|9497.1|9477.1|9486.4|9466.4|369
1727057400000|2024-09-23 02:10:00|9489.6|9469.6|9498.9|9478.9|9501.6|9481.6|9489.6|9469.6|348
1727057700000|2024-09-23 02:15:00|9497.9|9477.9|9494.9|9474.9|9497.9|9477.9|9490.6|9470.6|162
1727058000000|2024-09-23 02:20:00|9495.1|9475.1|9506.6|9486.6|9508.1|9488.1|9494.6|9474.6|122
1727058300000|2024-09-23 02:25:00|9506.9|9486.9|9506.6|9486.6|9514.1|9494.1|9504.6|9484.6|126
1727058600000|2024-09-23 02:30:00|9506.1|9486.1|9510.1|9490.1|9512.9|9492.9|9501.9|9481.9|365
1727058900000|2024-09-23 02:35:00|9509.9|9489.9|9519.9|9499.9|9520.1|9500.1|9509.1|9489.1|345
1727059200000|2024-09-23 02:40:00|9519.6|9499.6|9520.6|9500.6|9526.9|9506.9|9515.6|9495.6|323
1727059500000|2024-09-23 02:45:00|9520.4|9500.4|9511.9|9491.9|9523.1|9503.1|9511.9|9491.9|278
1727059800000|2024-09-23 02:50:00|9510.6|9490.6|9520.9|9500.9|9521.6|9501.6|9508.9|9488.9|261
1727060100000|2024-09-23 02:55:00|9520.6|9500.6|9515.4|9495.4|9522.6|9502.6|9513.9|9493.9|252
1727060400000|2024-09-23 03:00:00|9514.9|9494.9|9526.1|9506.1|9527.9|9507.9|9509.4|9489.4|336
1727060700000|2024-09-23 03:05:00|9525.6|9505.6|9521.1|9501.1|9526.1|9506.1|9517.6|9497.6|299
1727061000000|2024-09-23 03:10:00|9520.6|9500.6|9521.9|9501.9|9526.6|9506.6|9520.6|9500.6|228
1727061300000|2024-09-23 03:15:00|9522.1|9502.1|9526.9|9506.9|9531.6|9511.6|9518.1|9498.1|261
1727061600000|2024-09-23 03:20:00|9526.6|9506.6|9531.6|9511.6|9532.9|9512.9|9523.6|9503.6|229
1727061900000|2024-09-23 03:25:00|9531.9|9511.9|9529|9509|9534.1|9514.1|9527.6|9507.6|244
1727062200000|2024-09-23 03:30:00|9528.5|9508.5|9528.6|9508.6|9532.6|9512.6|9526.9|9506.9|73
1727062500000|2024-09-23 03:35:00|9528.9|9508.9|9524.6|9504.6|9530.9|9510.9|9523.4|9503.4|60
1727062800000|2024-09-23 03:40:00|9524.4|9504.4|9524.4|9504.4|9527.6|9507.6|9523.4|9503.4|65
1727063100000|2024-09-23 03:45:00|9524.1|9504.1|9521.4|9501.4|9524.9|9504.9|9521.4|9501.4|57
1727063400000|2024-09-23 03:50:00|9520.9|9500.9|9521.9|9501.9|9523.6|9503.6|9518.4|9498.4|50
1727063700000|2024-09-23 03:55:00|9522.4|9502.4|9520.6|9500.6|9522.4|9502.4|9520.1|9500.1|49
1727064000000|2024-09-23 04:00:00|9520.4|9500.4|9519.9|9499.9|9522.1|9502.1|9518.6|9498.6|47
1727064300000|2024-09-23 04:05:00|9519.6|9499.6|9529.9|9509.9|9531.1|9511.1|9519.6|9499.6|57
1727064600000|2024-09-23 04:10:00|9530.1|9510.1|9530.6|9510.6|9530.6|9510.6|9527.4|9507.4|41
1727064900000|2024-09-23 04:15:00|9530.4|9510.4|9527.6|9507.6|9530.6|9510.6|9527.1|9507.1|45
1727065200000|2024-09-23 04:20:00|9527.9|9507.9|9527.6|9507.6|9529.6|9509.6|9527.1|9507.1|32
1727065500000|2024-09-23 04:25:00|9527.4|9507.4|9528.4|9508.4|9530.4|9510.4|9526.6|9506.6|42
1727065800000|2024-09-23 04:30:00|9528.6|9508.6|9530.6|9510.6|9532.4|9512.4|9527.6|9507.6|39
1727066100000|2024-09-23 04:35:00|9530.1|9510.1|9534.6|9514.6|9535.6|9515.6|9530.1|9510.1|44
1727066400000|2024-09-23 04:40:00|9534.4|9514.4|9533.4|9513.4|9535.6|9515.6|9533.4|9513.4|37
1727066700000|2024-09-23 04:45:00|9533.6|9513.6|9532.1|9512.1|9536.1|9516.1|9531.1|9511.1|55
1727067000000|2024-09-23 04:50:00|9532.4|9512.4|9534.1|9514.1|9535.1|9515.1|9532.4|9512.4|37
1727067300000|2024-09-23 04:55:00|9534.4|9514.4|9529.4|9509.4|9535.4|9515.4|9529.4|9509.4|45
1727067600000|2024-09-23 05:00:00|9529.1|9509.1|9526.9|9506.9|9532.4|9512.4|9526.1|9506.1|118
1727067900000|2024-09-23 05:05:00|9527.1|9507.1|9519.1|9499.1|9527.4|9507.4|9518.6|9498.6|62
1727068200000|2024-09-23 05:10:00|9519.4|9499.4|9522.4|9502.4|9523.1|9503.1|9519.4|9499.4|77
1727068500000|2024-09-23 05:15:00|9522.9|9502.9|9529.1|9509.1|9529.1|9509.1|9522.6|9502.6|89
1727068800000|2024-09-23 05:20:00|9529.4|9509.4|9529.4|9509.4|9530.4|9510.4|9527.1|9507.1|70
1727069100000|2024-09-23 05:25:00|9529.1|9509.1|9530|9510|9530.5|9510.5|9527.9|9507.9|64
1727069400000|2024-09-23 05:30:00|9529.5|9509.5|9531.1|9511.1|9532.4|9512.4|9523.5|9503.5|272
1727069700000|2024-09-23 05:35:00|9530.9|9510.9|9544.9|9524.9|9547.9|9527.9|9530.6|9510.6|387
1727070000000|2024-09-23 05:40:00|9545.1|9525.1|9546.9|9526.9|9547.4|9527.4|9540.4|9520.4|240
1727070300000|2024-09-23 05:45:00|9546.6|9526.6|9536.4|9516.4|9547.6|9527.6|9531.1|9511.1|336
1727070600000|2024-09-23 05:50:00|9536.1|9516.1|9526.4|9506.4|9537.6|9517.6|9524.1|9504.1|270
1727070900000|2024-09-23 05:55:00|9526.6|9506.6|9512.1|9492.1|9526.9|9506.9|9511.6|9491.6|318
1727071200000|2024-09-23 06:00:00|9512.6|9492.6|9497.1|9477.1|9512.6|9492.6|9497.1|9477.1|381
1727071500000|2024-09-23 06:05:00|9496.9|9476.9|9502.6|9482.6|9503.9|9483.9|9495.1|9475.1|316
1727071800000|2024-09-23 06:10:00|9503.1|9483.1|9503.4|9483.4|9505.4|9485.4|9492.9|9472.9|322
1727072100000|2024-09-23 06:15:00|9503.6|9483.6|9490.6|9470.6|9508.9|9488.9|9490.6|9470.6|303
1727072400000|2024-09-23 06:20:00|9490.9|9470.9|9497.9|9477.9|9503.6|9483.6|9490.9|9470.9|291
1727072700000|2024-09-23 06:25:00|9498.1|9478.1|9505.4|9485.4|9506.1|9486.1|9492.6|9472.6|312
1727073000000|2024-09-23 06:30:00|9504.9|9484.9|9505.9|9485.9|9510.1|9490.1|9501.9|9481.9|298
1727073300000|2024-09-23 06:35:00|9506.1|9486.1|9493.9|9473.9|9506.1|9486.1|9493.1|9473.1|301
1727073600000|2024-09-23 06:40:00|9493.6|9473.6|9495.4|9475.4|9498.4|9478.4|9486.9|9466.9|318
1727073900000|2024-09-23 06:45:00|9494.6|9474.6|9497.6|9477.6|9500.9|9480.9|9492.6|9472.6|303
1727074200000|2024-09-23 06:50:00|9497.4|9477.4|9490.4|9470.4|9497.4|9477.4|9487.9|9467.9|303
1727074500000|2024-09-23 06:55:00|9490.6|9470.6|9492.6|9472.6|9495.6|9481|9478|9468|376
1727074800000|2024-09-23 07:00:00|9494.1|9474.1|9448.4|9428.4|9499.9|9480|9448.4|9428.4|436
1727075100000|2024-09-23 07:05:00|9449.6|9429.6|9419|9409|9452.6|9439|9418.1|9408.1|487
1727075400000|2024-09-23 07:10:00|9418.3|9408.3|9421.3|9411.3|9425.5|9415.5|9417.1|9407.1|373
1727075700000|2024-09-23 07:15:00|9414|9404|9391.1|9381.1|9414|9404|9385.6|9375.6|512
1727076000000|2024-09-23 07:20:00|9390.9|9380.9|9409|9399|9414.9|9404.9|9389|9379|455
1727076300000|2024-09-23 07:25:00|9408.8|9398.8|9427.5|9417.5|9427.6|9417.6|9408.8|9398.8|317
1727076600000|2024-09-23 07:30:00|9419.4|9409.4|9432|9422|9447.6|9437.6|9418.1|9408.1|420
1727076900000|2024-09-23 07:35:00|9432.3|9422.3|9432.3|9422.3|9433.5|9423.5|9424.5|9414.5|371
1727077200000|2024-09-23 07:40:00|9432.5|9422.5|9435.3|9425.3|9439.1|9429.1|9426|9416|294
1727077500000|2024-09-23 07:45:00|9435|9425|9427.5|9417.5|9435.3|9425.3|9420.1|9410.1|333
1727077800000|2024-09-23 07:50:00|9426.4|9416.4|9439.5|9429.5|9440.9|9430.9|9421.8|9411.8|324
1727078100000|2024-09-23 07:55:00|9440.4|9430.4|9440.6|9430.6|9442|9432|9435.5|9425.5|185
1727078400000|2024-09-23 08:00:00|9440.4|9430.4|9445.1|9435.1|9451|9441|9440|9430|362
1727078700000|2024-09-23 08:05:00|9444.9|9434.9|9450.3|9440.3|9452.3|9442.3|9441.1|9431.1|264
1727079000000|2024-09-23 08:10:00|9450|9440|9441.4|9431.4|9452.3|9442.3|9435.9|9425.9|203
1727079300000|2024-09-23 08:15:00|9441.6|9431.6|9449|9439|9450|9440|9437.6|9427.6|220
1727079600000|2024-09-23 08:20:00|9448.8|9438.8|9462|9452|9465.9|9455.9|9448.8|9438.8|253
1727079900000|2024-09-23 08:25:00|9462.3|9452.3|9448.5|9438.5|9464.5|9454.5|9445.1|9435.1|268
1727080200000|2024-09-23 08:30:00|9448.4|9438.4|9451.1|9441.1|9453.6|9443.6|9441.6|9431.6|293
1727080500000|2024-09-23 08:35:00|9451.6|9441.6|9445|9435|9455|9445|9445|9435|230
1727080800000|2024-09-23 08:40:00|9444.8|9434.8|9444.8|9434.8|9449.3|9439.3|9434.5|9424.5|232
1727081100000|2024-09-23 08:45:00|9444.5|9434.5|9442.8|9432.8|9446.8|9436.8|9438.1|9428.1|169
1727081400000|2024-09-23 08:50:00|9443|9433|9450.5|9440.5|9454.5|9444.5|9439.3|9429.3|198
1727081700000|2024-09-23 08:55:00|9450.3|9440.3|9452.3|9442.3|9454.5|9444.5|9447.6|9437.6|206
1727082000000|2024-09-23 09:00:00|9452.8|9442.8|9450.1|9440.1|9459.3|9449.3|9450.1|9440.1|193
1727082300000|2024-09-23 09:05:00|9449|9439|9456.6|9446.6|9458.8|9448.8|9447.5|9437.5|177
1727082600000|2024-09-23 09:10:00|9456.9|9446.9|9463|9453|9464.6|9454.6|9455.4|9445.4|185
1727082900000|2024-09-23 09:15:00|9463.3|9453.3|9461.4|9451.4|9467.3|9457.3|9459.8|9449.8|178
1727083200000|2024-09-23 09:20:00|9461.5|9451.5|9463.5|9453.5|9466.8|9456.8|9460.5|9450.5|242
1727083500000|2024-09-23 09:25:00|9463.8|9453.8|9460.5|9450.5|9469|9459|9460.3|9450.3|166
1727083800000|2024-09-23 09:30:00|9460.4|9450.4|9460.3|9450.3|9463.3|9453.3|9456.8|9446.8|173
1727084100000|2024-09-23 09:35:00|9460|9450|9456.8|9446.8|9463|9453|9456.8|9446.8|157
1727084400000|2024-09-23 09:40:00|9456.5|9446.5|9457|9447|9458.8|9448.8|9453|9443|117
1727084700000|2024-09-23 09:45:00|9456.8|9446.8|9455.5|9445.5|9461.8|9451.8|9453|9443|137
1727085000000|2024-09-23 09:50:00|9455.3|9445.3|9455.8|9445.8|9460.9|9450.9|9454.5|9444.5|139
1727085300000|2024-09-23 09:55:00|9455.3|9445.3|9456.9|9446.9|9458.5|9448.5|9454.1|9444.1|127
1727085600000|2024-09-23 10:00:00|9457|9447|9456.8|9446.8|9460.5|9450.5|9455.5|9445.5|115
1727085900000|2024-09-23 10:05:00|9457|9447|9463.5|9453.5|9467|9457|9457|9447|157
1727086200000|2024-09-23 10:10:00|9464.1|9454.1|9463.3|9453.3|9466.5|9456.5|9460.3|9450.3|147
1727086500000|2024-09-23 10:15:00|9463|9453|9459.6|9449.6|9466.8|9456.8|9457.9|9447.9|147
1727086800000|2024-09-23 10:20:00|9459.9|9449.9|9460.8|9450.8|9462.4|9452.4|9459.4|9449.4|86
1727087100000|2024-09-23 10:25:00|9461|9451|9460.3|9450.3|9464.6|9454.6|9459.8|9449.8|109
1727087400000|2024-09-23 10:30:00|9460|9450|9464.6|9454.6|9472.1|9462.1|9457.8|9447.8|198
1727087700000|2024-09-23 10:35:00|9464.4|9454.4|9474.8|9464.8|9477.6|9467.6|9462.5|9452.5|200
1727088000000|2024-09-23 10:40:00|9474.5|9464.5|9472.5|9462.5|9478.8|9468.8|9472.3|9462.3|217
1727088300000|2024-09-23 10:45:00|9472.3|9462.3|9466|9456|9473.6|9463.6|9466|9456|151
1727088600000|2024-09-23 10:50:00|9466.3|9456.3|9465.3|9455.3|9469.6|9459.6|9462.5|9452.5|162
1727088900000|2024-09-23 10:55:00|9465.5|9455.5|9461.8|9451.8|9466.3|9456.3|9458|9448|211
1727089200000|2024-09-23 11:00:00|9462|9452|9464.3|9454.3|9466.3|9456.3|9460.8|9450.8|159
1727089500000|2024-09-23 11:05:00|9463.9|9453.9|9464|9454|9465.6|9455.6|9457.9|9447.9|155
1727089800000|2024-09-23 11:10:00|9463.9|9453.9|9460.9|9450.9|9467|9457|9460|9450|178
1727090100000|2024-09-23 11:15:00|9460.6|9450.6|9465.6|9455.6|9465.8|9455.8|9458.9|9448.9|134
1727090400000|2024-09-23 11:20:00|9466.1|9456.1|9460.6|9450.6|9470.1|9460.1|9459|9449|203
1727090700000|2024-09-23 11:25:00|9460.8|9450.8|9461.4|9451.4|9465.5|9455.5|9459.8|9449.8|180
1727091000000|2024-09-23 11:30:00|9461.1|9451.1|9465.8|9455.8|9468.9|9458.9|9459.3|9449.3|227
1727091300000|2024-09-23 11:35:00|9466|9456|9470.8|9460.8|9473.5|9463.5|9464.3|9454.3|199
1727091600000|2024-09-23 11:40:00|9470.9|9460.9|9478.5|9468.5|9482.9|9472.9|9468.1|9458.1|186
1727091900000|2024-09-23 11:45:00|9478.4|9468.4|9482.8|9472.8|9483.6|9473.6|9474.9|9464.9|217
1727092200000|2024-09-23 11:50:00|9482.6|9472.6|9485|9475|9487.1|9477.1|9478.6|9468.6|204
1727092500000|2024-09-23 11:55:00|9485.3|9475.3|9489.6|9479.6|9494.9|9484.9|9483.8|9473.8|265
1727092800000|2024-09-23 12:00:00|9490.1|9480.1|9485|9475|9493.1|9483.1|9483|9473|339
1727093100000|2024-09-23 12:05:00|9484.8|9474.8|9489.4|9479.4|9490.3|9480.3|9482.3|9472.3|284
1727093400000|2024-09-23 12:10:00|9489.1|9479.1|9487.3|9477.3|9492.8|9482.8|9484.8|9474.8|310
1727093700000|2024-09-23 12:15:00|9487.5|9477.5|9486.6|9476.6|9496.8|9486.8|9486.5|9476.5|313
1727094000000|2024-09-23 12:20:00|9486.9|9476.9|9495|9485|9495.3|9485.3|9485.3|9475.3|293
1727094300000|2024-09-23 12:25:00|9495.3|9485.3|9492.3|9482.3|9496.5|9486.5|9489.6|9479.6|197
1727094600000|2024-09-23 12:30:00|9492.5|9482.5|9494.3|9484.3|9496.4|9486.4|9490.8|9480.8|239
1727094900000|2024-09-23 12:35:00|9494.5|9484.5|9493|9483|9496.5|9486.5|9493|9483|162
1727095200000|2024-09-23 12:40:00|9493.3|9483.3|9496.3|9486.3|9499.3|9489.3|9492.3|9482.3|189
1727095500000|2024-09-23 12:45:00|9496.5|9486.5|9505.3|9495.3|9507.8|9497.8|9496.5|9486.5|204
1727095800000|2024-09-23 12:50:00|9505|9495|9508|9498|9508.4|9498.4|9502.9|9492.9|234
1727096100000|2024-09-23 12:55:00|9507.9|9497.9|9501.8|9491.8|9507.9|9497.9|9500.6|9490.6|244
1727096400000|2024-09-23 13:00:00|9502|9492|9519.8|9509.8|9524.1|9514.1|9502|9492|570
1727096700000|2024-09-23 13:05:00|9519.5|9509.5|9523.4|9513.4|9534.1|9524.1|9519|9509|406
1727097000000|2024-09-23 13:10:00|9523.3|9513.3|9528.5|9518.5|9531.5|9521.5|9522.8|9512.8|323
1727097300000|2024-09-23 13:15:00|9528.8|9518.8|9530.3|9520.3|9534.6|9524.6|9527.1|9517.1|350
1727097600000|2024-09-23 13:20:00|9530.1|9520.1|9537.3|9527.3|9537.3|9527.3|9527.5|9517.5|311
1727097900000|2024-09-23 13:25:00|9537.1|9527.1|9544.3|9534.3|9544.6|9534.6|9534.5|9524.5|320
1727098200000|2024-09-23 13:30:00|9544.5|9534.5|9539|9529|9544.6|9534.6|9533.3|9523.3|503
1727098500000|2024-09-23 13:35:00|9539.3|9529.3|9537.3|9527.3|9539.8|9529.8|9534|9524|490
1727098800000|2024-09-23 13:40:00|9537.1|9527.1|9541.1|9531.1|9543.5|9533.5|9536.6|9526.6|393
1727099100000|2024-09-23 13:45:00|9543.5|9533.5|9544.5|9534.5|9549.1|9539.1|9531.3|9521.3|642
1727099400000|2024-09-23 13:50:00|9544.3|9534.3|9542.5|9532.5|9548.1|9538.1|9539.5|9529.5|511
1727099700000|2024-09-23 13:55:00|9542.3|9532.3|9523.8|9513.8|9544.3|9534.3|9523|9513|496
1727100000000|2024-09-23 14:00:00|9523.5|9513.5|9523|9513|9529.5|9519.5|9516.5|9506.5|523
1727100300000|2024-09-23 14:05:00|9523.3|9513.3|9522.1|9512.1|9525|9515|9517.8|9507.8|495
1727100600000|2024-09-23 14:10:00|9522.4|9512.4|9523.1|9513.1|9524.4|9514.4|9515.1|9505.1|494
1727100900000|2024-09-23 14:15:00|9522.8|9512.8|9525.3|9515.3|9529.3|9519.3|9520.9|9510.9|393
1727101200000|2024-09-23 14:20:00|9525.1|9515.1|9543|9533|9546|9536|9519.5|9509.5|412
1727101500000|2024-09-23 14:25:00|9543.3|9533.3|9543.3|9533.3|9548.3|9538.3|9540.3|9530.3|394
1727101800000|2024-09-23 14:30:00|9543.4|9533.4|9538.9|9528.9|9547.3|9537.3|9537.5|9527.5|399
1727102100000|2024-09-23 14:35:00|9538.8|9528.8|9524.3|9514.3|9538.8|9528.8|9522.3|9512.3|488
1727102400000|2024-09-23 14:40:00|9524|9514|9533.3|9523.3|9534|9524|9516|9506|492
1727102700000|2024-09-23 14:45:00|9533|9523|9536.8|9526.8|9540|9530|9528.8|9518.8|375
1727103000000|2024-09-23 14:50:00|9537|9527|9538|9528|9541.1|9531.1|9534|9524|342
1727103300000|2024-09-23 14:55:00|9537.8|9527.8|9550|9540|9550|9540|9533.8|9523.8|428
1727103600000|2024-09-23 15:00:00|9550.3|9540.3|9547.6|9537.6|9554.4|9544.4|9541.4|9531.4|461
1727103900000|2024-09-23 15:05:00|9547.4|9537.4|9542.8|9532.8|9549|9539|9538|9528|438
1727104200000|2024-09-23 15:10:00|9543|9533|9549.9|9539.9|9552.8|9542.8|9541.8|9531.8|411
1727104500000|2024-09-23 15:15:00|9550|9540|9562.4|9552.4|9562.4|9552.4|9550|9540|450
1727104800000|2024-09-23 15:20:00|9562.6|9552.6|9562.5|9552.5|9565.3|9555.3|9560.8|9550.8|373
1727105100000|2024-09-23 15:25:00|9562.8|9552.8|9565.9|9555.9|9567.5|9557.5|9560.1|9550.1|430
1727105400000|2024-09-23 15:30:00|9566|9556|9563.3|9553.3|9566.4|9556.4|9559.9|9549.9|286
1727105700000|2024-09-23 15:35:00|9563|9553|9561.3|9551.3|9567.3|9557.3|9557.3|9547.3|346
1727106000000|2024-09-23 15:40:00|9561.5|9551.5|9556.6|9546.6|9561.9|9551.9|9550|9540|299
1727106300000|2024-09-23 15:45:00|9556.5|9546.5|9556.3|9546.3|9558.4|9548.4|9546|9536|305
1727106600000|2024-09-23 15:50:00|9556|9546|9558.8|9548.8|9564|9554|9555.8|9545.8|295
1727106900000|2024-09-23 15:55:00|9559|9549|9549.8|9539.8|9561.5|9551.5|9549.8|9539.8|298
1727107200000|2024-09-23 16:00:00|9549|9539|9541.3|9531.3|9550.5|9540.5|9541|9531|253
1727107500000|2024-09-23 16:05:00|9541.5|9531.5|9534.1|9524.1|9541.5|9531.5|9531.3|9521.3|174
1727107800000|2024-09-23 16:10:00|9533.9|9523.9|9524.5|9514.5|9533.9|9523.9|9524.5|9514.5|206
1727108100000|2024-09-23 16:15:00|9525.1|9515.1|9527.5|9517.5|9530.5|9520.5|9518.8|9508.8|227
1727108400000|2024-09-23 16:20:00|9527.3|9517.3|9528.6|9518.6|9531.1|9521.1|9526.5|9516.5|175
1727108700000|2024-09-23 16:25:00|9528.8|9518.8|9530|9520|9532.8|9522.8|9525.9|9515.9|159
1727109000000|2024-09-23 16:30:00|9529.8|9519.8|9525.5|9515.5|9529.8|9519.8|9523.6|9513.6|155
1727109300000|2024-09-23 16:35:00|9525.8|9515.8|9521|9511|9527.1|9517.1|9520.3|9510.3|193
1727109600000|2024-09-23 16:40:00|9520.8|9510.8|9524.4|9514.4|9526.5|9516.5|9520.8|9510.8|141
1727109900000|2024-09-23 16:45:00|9524.5|9514.5|9524|9514|9524.9|9514.9|9522.5|9512.5|121
1727110200000|2024-09-23 16:50:00|9524.3|9514.3|9528.3|9518.3|9528.3|9518.3|9522|9512|131
1727110500000|2024-09-23 16:55:00|9528.6|9518.6|9534|9524|9534.6|9524.6|9527.5|9517.5|202
1727110800000|2024-09-23 17:00:00|9533|9523|9534.8|9524.8|9537.3|9527.3|9529|9519|215
1727111100000|2024-09-23 17:05:00|9535.3|9525.3|9540|9530|9541|9531|9534.5|9524.5|98
1727111400000|2024-09-23 17:10:00|9539.8|9529.8|9536.6|9526.6|9545|9535|9536|9526|96
1727111700000|2024-09-23 17:15:00|9536.8|9526.8|9537.8|9527.8|9539.5|9529.5|9536.4|9526.4|94
1727112000000|2024-09-23 17:20:00|9538|9528|9543|9533|9544|9534|9537.9|9527.9|95
1727112300000|2024-09-23 17:25:00|9543.3|9533.3|9543.6|9533.6|9545.8|9535.8|9542.8|9532.8|70
1727112600000|2024-09-23 17:30:00|9543.8|9533.8|9549.3|9539.3|9549.6|9539.6|9543.6|9533.6|113
1727112900000|2024-09-23 17:35:00|9549|9539|9549|9539|9552|9542|9548.3|9538.3|126
1727113200000|2024-09-23 17:40:00|9548.8|9538.8|9544.1|9534.1|9549.8|9539.8|9544.1|9534.1|54
1727113500000|2024-09-23 17:45:00|9543.9|9533.9|9545|9535|9547|9537|9543|9533|43
1727113800000|2024-09-23 17:50:00|9545.3|9535.3|9546.4|9536.4|9549.4|9539.4|9545.3|9535.3|45
1727114100000|2024-09-23 17:55:00|9552.4|9530.4|9552.6|9530.6|9553.1|9531.1|9550.9|9528.9|11
1727136000000|2024-09-24 00:00:00|9534.9|9514.9|9529.1|9509.1|9535.4|9515.4|9528.6|9508.6|89
1727136300000|2024-09-24 00:05:00|9528.6|9508.6|9530.9|9510.9|9534.1|9514.1|9527.6|9507.6|121
1727136600000|2024-09-24 00:10:00|9531.1|9511.1|9531.9|9511.9|9533.4|9513.4|9527.1|9507.1|71
1727136900000|2024-09-24 00:15:00|9531.6|9511.6|9533.1|9513.1|9537.1|9517.1|9531.6|9511.6|58
1727137200000|2024-09-24 00:20:00|9532.9|9512.9|9531.4|9511.4|9532.9|9512.9|9530.6|9510.6|49
1727137500000|2024-09-24 00:25:00|9531.6|9511.6|9532.6|9512.6|9536.4|9516.4|9531.1|9511.1|65
1727137800000|2024-09-24 00:30:00|9532.9|9512.9|9528.9|9508.9|9533.4|9513.4|9528.1|9508.1|52
1727138100000|2024-09-24 00:35:00|9529.1|9509.1|9530.6|9510.6|9533.1|9513.1|9528.6|9508.6|66
1727138400000|2024-09-24 00:40:00|9530.1|9510.1|9526.4|9506.4|9530.1|9510.1|9526.4|9506.4|60
1727138700000|2024-09-24 00:45:00|9526.1|9506.1|9524.4|9504.4|9527.4|9507.4|9523.9|9503.9|102
1727139000000|2024-09-24 00:50:00|9524.1|9504.1|9525.9|9505.9|9526.4|9506.4|9523.1|9503.1|62
1727139300000|2024-09-24 00:55:00|9526.1|9506.1|9523.5|9503.5|9526.4|9506.4|9523.3|9503.3|73
1727139600000|2024-09-24 01:00:00|9524.3|9504.3|9528.4|9508.4|9534.3|9514.3|9524.3|9504.3|330
1727139900000|2024-09-24 01:05:00|9528.6|9508.6|9557.4|9537.4|9564.4|9544.4|9527.9|9507.9|553
1727140200000|2024-09-24 01:10:00|9557.1|9537.1|9579.1|9559.1|9584.4|9564.4|9551.6|9531.6|549
1727140500000|2024-09-24 01:15:00|9579.4|9559.4|9582.6|9562.6|9586.1|9566.1|9573.4|9553.4|498
1727140800000|2024-09-24 01:20:00|9582.9|9562.9|9593.6|9573.6|9595.9|9575.9|9570.1|9550.1|457
1727141100000|2024-09-24 01:25:00|9593.4|9573.4|9587.4|9567.4|9593.9|9573.9|9583.1|9563.1|398
1727141400000|2024-09-24 01:30:00|9587.6|9567.6|9593.6|9573.6|9597.9|9577.9|9585.4|9565.4|468
1727141700000|2024-09-24 01:35:00|9593.9|9573.9|9596.9|9576.9|9604.1|9584.1|9586.6|9566.6|434
1727142000000|2024-09-24 01:40:00|9596.6|9576.6|9600.9|9580.9|9603.1|9583.1|9593.4|9573.4|354
1727142300000|2024-09-24 01:45:00|9601.4|9581.4|9583.1|9563.1|9602.4|9582.4|9578.9|9558.9|388
1727142600000|2024-09-24 01:50:00|9583.4|9563.4|9582.1|9562.1|9593.1|9573.1|9580.4|9560.4|439
1727142900000|2024-09-24 01:55:00|9582.4|9562.4|9587.6|9567.6|9592.1|9572.1|9581.9|9561.9|311
1727143200000|2024-09-24 02:00:00|9587.9|9567.9|9580.9|9560.9|9588.9|9568.9|9575.6|9555.6|390
1727143500000|2024-09-24 02:05:00|9580.6|9560.6|9578.9|9558.9|9591.6|9571.6|9578.4|9558.4|358
1727143800000|2024-09-24 02:10:00|9578.4|9558.4|9587.6|9567.6|9588.4|9568.4|9577.9|9557.9|263
1727144100000|2024-09-24 02:15:00|9587.4|9567.4|9586.6|9566.6|9587.9|9567.9|9582.1|9562.1|163
1727144400000|2024-09-24 02:20:00|9586.9|9566.9|9593.1|9573.1|9593.1|9573.1|9585.1|9565.1|114
1727144700000|2024-09-24 02:25:00|9592.6|9572.6|9595.4|9575.4|9597.9|9577.9|9591.1|9571.1|115
1727145000000|2024-09-24 02:30:00|9595.6|9575.6|9596.6|9576.6|9600.4|9580.4|9588.6|9568.6|370
1727145300000|2024-09-24 02:35:00|9596.4|9576.4|9585.9|9565.9|9597.9|9577.9|9585.1|9565.1|315
1727145600000|2024-09-24 02:40:00|9585.4|9565.4|9598.4|9578.4|9598.9|9578.9|9584.1|9564.1|255
1727145900000|2024-09-24 02:45:00|9598.1|9578.1|9603.6|9583.6|9604.9|9584.9|9596.1|9576.1|288
1727146200000|2024-09-24 02:50:00|9603.4|9583.4|9604.1|9584.1|9605.4|9585.4|9601.4|9581.4|253
1727146500000|2024-09-24 02:55:00|9604.4|9584.4|9611.4|9591.4|9613.9|9593.9|9601.1|9581.1|299
1727146800000|2024-09-24 03:00:00|9611.1|9591.1|9624.4|9604.4|9627.9|9607.9|9609.4|9589.4|338
1727147100000|2024-09-24 03:05:00|9624.6|9604.6|9631.6|9611.6|9631.9|9611.9|9621.9|9601.9|304
1727147400000|2024-09-24 03:10:00|9631.4|9611.4|9628.9|9608.9|9633.1|9613.1|9624.9|9604.9|261
1727147700000|2024-09-24 03:15:00|9629.1|9609.1|9639.9|9619.9|9642.6|9622.6|9629.1|9609.1|329
1727148000000|2024-09-24 03:20:00|9640.1|9620.1|9643.1|9623.1|9643.6|9623.6|9637.6|9617.6|314
1727148300000|2024-09-24 03:25:00|9642.9|9622.9|9649|9629|9649|9629|9639.1|9619.1|232
1727148600000|2024-09-24 03:30:00|9648.8|9628.8|9653.1|9633.1|9656.6|9636.6|9647.5|9627.5|159
1727148900000|2024-09-24 03:35:00|9653.4|9633.4|9656.6|9636.6|9657.4|9637.4|9651.9|9631.9|166
1727149200000|2024-09-24 03:40:00|9656.4|9636.4|9658.6|9638.6|9659.4|9639.4|9656.4|9636.4|91
1727149500000|2024-09-24 03:45:00|9658.4|9638.4|9663.1|9643.1|9663.9|9643.9|9656.4|9636.4|154
1727149800000|2024-09-24 03:50:00|9662.6|9642.6|9677.9|9657.9|9678.1|9658.1|9660.6|9640.6|161
1727150100000|2024-09-24 03:55:00|9677.6|9657.6|9673.1|9653.1|9677.9|9657.9|9669.4|9649.4|163
1727150400000|2024-09-24 04:00:00|9672.9|9652.9|9677.9|9657.9|9680.9|9660.9|9670.4|9650.4|134
1727150700000|2024-09-24 04:05:00|9678.1|9658.1|9671.4|9651.4|9679.6|9659.6|9670.6|9650.6|135
1727151000000|2024-09-24 04:10:00|9671.6|9651.6|9680.4|9660.4|9680.6|9660.6|9671.6|9651.6|111
1727151300000|2024-09-24 04:15:00|9679.9|9659.9|9686.4|9666.4|9687.1|9667.1|9679.6|9659.6|121
1727151600000|2024-09-24 04:20:00|9686.6|9666.6|9686.9|9666.9|9687.6|9667.6|9682.9|9662.9|108
1727151900000|2024-09-24 04:25:00|9687.1|9667.1|9687.6|9667.6|9688.9|9668.9|9684.9|9664.9|158
1727152200000|2024-09-24 04:30:00|9688.1|9668.1|9692.6|9672.6|9694.6|9674.6|9686.1|9666.1|158
1727152500000|2024-09-24 04:35:00|9692.4|9672.4|9692.1|9672.1|9697.4|9677.4|9691.9|9671.9|149
1727152800000|2024-09-24 04:40:00|9692.4|9672.4|9691.6|9671.6|9694.6|9674.6|9690.9|9670.9|118
1727153100000|2024-09-24 04:45:00|9691.9|9671.9|9692.6|9672.6|9696.4|9676.4|9691.9|9671.9|72
1727153400000|2024-09-24 04:50:00|9692.9|9672.9|9698.6|9678.6|9698.6|9678.6|9692.9|9672.9|93
1727153700000|2024-09-24 04:55:00|9698.9|9678.9|9703.1|9683.1|9703.9|9683.9|9698.9|9678.9|112
1727154000000|2024-09-24 05:00:00|9703.4|9683.4|9703.1|9683.1|9706.4|9686.4|9700.4|9680.4|218
1727154300000|2024-09-24 05:05:00|9702.9|9682.9|9705.1|9685.1|9705.1|9685.1|9701.1|9681.1|172
1727154600000|2024-09-24 05:10:00|9705.4|9685.4|9701.4|9681.4|9706.6|9686.6|9701.4|9681.4|153
1727154900000|2024-09-24 05:15:00|9701.6|9681.6|9697.6|9677.6|9701.6|9681.6|9696.4|9676.4|136
1727155200000|2024-09-24 05:20:00|9697.9|9677.9|9696.9|9676.9|9700.6|9680.6|9692.6|9672.6|147
1727155500000|2024-09-24 05:25:00|9696.4|9676.4|9695.5|9675.5|9698.6|9678.6|9694.6|9674.6|127
1727155800000|2024-09-24 05:30:00|9696|9676|9697.6|9677.6|9701.1|9681.1|9685.8|9665.8|509
1727156100000|2024-09-24 05:35:00|9697.4|9677.4|9692.9|9672.9|9698.9|9678.9|9688.1|9668.1|450
1727156400000|2024-09-24 05:40:00|9693.4|9673.4|9697.6|9677.6|9706.9|9686.9|9693.4|9673.4|378
1727156700000|2024-09-24 05:45:00|9697.9|9677.9|9689.4|9669.4|9698.1|9678.1|9687.4|9667.4|388
1727157000000|2024-09-24 05:50:00|9689.9|9669.9|9684.4|9664.4|9689.9|9669.9|9681.4|9661.4|356
1727157300000|2024-09-24 05:55:00|9684.1|9664.1|9657.9|9637.9|9684.1|9664.1|9657.1|9637.1|492
1727157600000|2024-09-24 06:00:00|9658.4|9638.4|9662.1|9642.1|9670.9|9650.9|9655.6|9635.6|441
1727157900000|2024-09-24 06:05:00|9661.9|9641.9|9659.1|9639.1|9663.4|9643.4|9652.9|9632.9|449
1727158200000|2024-09-24 06:10:00|9657.9|9637.9|9675.4|9655.4|9678.4|9658.4|9657.4|9637.4|406
1727158500000|2024-09-24 06:15:00|9675.1|9655.1|9672.1|9652.1|9679.6|9659.6|9670.6|9650.6|336
1727158800000|2024-09-24 06:20:00|9671.6|9651.6|9660.4|9640.4|9676.4|9656.4|9657.9|9637.9|350
1727159100000|2024-09-24 06:25:00|9660.1|9640.1|9651.9|9631.9|9664.6|9644.6|9651.1|9631.1|282
1727159400000|2024-09-24 06:30:00|9651.6|9631.6|9672.9|9652.9|9672.9|9652.9|9651.6|9631.6|309
1727159700000|2024-09-24 06:35:00|9670.6|9650.6|9674.9|9654.9|9678.1|9658.1|9670.1|9650.1|287
1727160000000|2024-09-24 06:40:00|9675.1|9655.1|9677.9|9657.9|9683.1|9663.1|9671.1|9651.1|245
1727160300000|2024-09-24 06:45:00|9677.1|9657.1|9693.1|9673.1|9694.4|9674.4|9676.1|9656.1|285
1727160600000|2024-09-24 06:50:00|9691.9|9671.9|9691.1|9671.1|9696.1|9676.1|9690.9|9670.9|410
1727160900000|2024-09-24 06:55:00|9690.9|9670.9|9703.1|9683.1|9703.1|9683.5|9685.6|9670.9|422
1727161200000|2024-09-24 07:00:00|9703.4|9683.4|9679.3|9669.3|9705.9|9685.9|9679|9669|284
1727161500000|2024-09-24 07:05:00|9679.1|9669.1|9689.5|9679.5|9692.3|9682.3|9673.6|9663.6|297
1727161800000|2024-09-24 07:10:00|9689|9679|9700.1|9690.1|9701.4|9691.4|9688.8|9678.8|306
1727162100000|2024-09-24 07:15:00|9700|9690|9698.5|9688.5|9704.3|9694.3|9696.8|9686.8|306
1727162400000|2024-09-24 07:20:00|9698.3|9688.3|9694.6|9684.6|9703.9|9693.9|9693.4|9683.4|267
1727162700000|2024-09-24 07:25:00|9694.1|9684.1|9677.8|9667.8|9694.3|9684.3|9676.9|9666.9|363
1727163000000|2024-09-24 07:30:00|9677.5|9667.5|9690.5|9680.5|9696.3|9686.3|9677.5|9667.5|313
1727163300000|2024-09-24 07:35:00|9690.8|9680.8|9678.5|9668.5|9697.8|9687.8|9678.5|9668.5|347
1727163600000|2024-09-24 07:40:00|9678.8|9668.8|9681.5|9671.5|9681.8|9671.8|9669.5|9659.5|240
1727163900000|2024-09-24 07:45:00|9681.8|9671.8|9691.9|9681.9|9698.5|9688.5|9681.8|9671.8|343
1727164200000|2024-09-24 07:50:00|9691.8|9681.8|9688.5|9678.5|9697.3|9687.3|9688.3|9678.3|265
1727164500000|2024-09-24 07:55:00|9688.6|9678.6|9694.3|9684.3|9697.9|9687.9|9686.5|9676.5|251
1727164800000|2024-09-24 08:00:00|9694|9684|9692.8|9682.8|9698.1|9688.1|9680.6|9670.6|371
1727165100000|2024-09-24 08:05:00|9693|9683|9703.6|9693.6|9704.1|9694.1|9693|9683|261
1727165400000|2024-09-24 08:10:00|9703.4|9693.4|9696.1|9686.1|9704.1|9694.1|9696.1|9686.1|205
1727165700000|2024-09-24 08:15:00|9696.3|9686.3|9707.6|9697.6|9708.6|9698.6|9696.3|9686.3|227
1727166000000|2024-09-24 08:20:00|9708.1|9698.1|9698.3|9688.3|9708.8|9698.8|9692.5|9682.5|251
1727166300000|2024-09-24 08:25:00|9698.5|9688.5|9706|9696|9706.8|9696.8|9697.3|9687.3|257
1727166600000|2024-09-24 08:30:00|9706.3|9696.3|9711.6|9701.6|9712.3|9702.3|9705.9|9695.9|244
1727166900000|2024-09-24 08:35:00|9711.9|9701.9|9719|9709|9720.5|9710.5|9711.1|9701.1|233
1727167200000|2024-09-24 08:40:00|9719.3|9709.3|9718.8|9708.8|9732.3|9722.3|9715.6|9705.6|342
1727167500000|2024-09-24 08:45:00|9718.5|9708.5|9726.5|9716.5|9732.4|9722.4|9717.3|9707.3|245
1727167800000|2024-09-24 08:50:00|9726.8|9716.8|9740.5|9730.5|9742.4|9732.4|9726|9716|244
1727168100000|2024-09-24 08:55:00|9741|9731|9728.1|9718.1|9741.5|9731.5|9725.9|9715.9|237
1727168400000|2024-09-24 09:00:00|9728|9718|9724.4|9714.4|9736.3|9726.3|9716.6|9706.6|226
1727168700000|2024-09-24 09:05:00|9724.6|9714.6|9722.6|9712.6|9726.6|9716.6|9721.6|9711.6|219
1727169000000|2024-09-24 09:10:00|9722.9|9712.9|9717.5|9707.5|9724.9|9714.9|9710.4|9700.4|251
1727169300000|2024-09-24 09:15:00|9716.8|9706.8|9721.5|9711.5|9723.9|9713.9|9710.6|9700.6|268
1727169600000|2024-09-24 09:20:00|9721.8|9711.8|9714|9704|9721.8|9711.8|9712.5|9702.5|210
1727169900000|2024-09-24 09:25:00|9713.8|9703.8|9712.8|9702.8|9716.4|9706.4|9711.5|9701.5|150
1727170200000|2024-09-24 09:30:00|9712.5|9702.5|9718.8|9708.8|9719.3|9709.3|9712.3|9702.3|142
1727170500000|2024-09-24 09:35:00|9718.5|9708.5|9719.3|9709.3|9722.5|9712.5|9717|9707|133
1727170800000|2024-09-24 09:40:00|9719|9709|9716|9706|9720|9710|9714.8|9704.8|133
1727171100000|2024-09-24 09:45:00|9716.3|9706.3|9717.6|9707.6|9718.9|9708.9|9714.4|9704.4|118
1727171400000|2024-09-24 09:50:00|9717.8|9707.8|9722.3|9712.3|9724.3|9714.3|9717.8|9707.8|154
1727171700000|2024-09-24 09:55:00|9722|9712|9729.5|9719.5|9731.3|9721.3|9718.9|9708.9|156
1727172000000|2024-09-24 10:00:00|9729.8|9719.8|9733|9723|9734|9724|9729.5|9719.5|140
1727172300000|2024-09-24 10:05:00|9733.1|9723.1|9734.6|9724.6|9737.1|9727.1|9731.9|9721.9|157
1727172600000|2024-09-24 10:10:00|9734.3|9724.3|9734.1|9724.1|9736.3|9726.3|9732.8|9722.8|146
1727172900000|2024-09-24 10:15:00|9733.8|9723.8|9745.4|9735.4|9745.4|9735.4|9730.8|9720.8|153
1727173200000|2024-09-24 10:20:00|9747.3|9737.3|9751.8|9741.8|9759.6|9749.6|9744.6|9734.6|256
1727173500000|2024-09-24 10:25:00|9752.3|9742.3|9753.8|9743.8|9754.8|9744.8|9749.9|9739.9|165
1727173800000|2024-09-24 10:30:00|9754|9744|9762.5|9752.5|9762.8|9752.8|9753.8|9743.8|222
1727174100000|2024-09-24 10:35:00|9762.3|9752.3|9760.4|9750.4|9763.3|9753.3|9757.8|9747.8|182
1727174400000|2024-09-24 10:40:00|9760.6|9750.6|9753.6|9743.6|9763|9753|9750.8|9740.8|163
1727174700000|2024-09-24 10:45:00|9753.8|9743.8|9739|9729|9754.5|9744.5|9739|9729|167
1727175000000|2024-09-24 10:50:00|9738.8|9728.8|9736.9|9726.9|9742.9|9732.9|9734.5|9724.5|234
1727175300000|2024-09-24 10:55:00|9736.8|9726.8|9735|9725|9739.8|9729.8|9733.8|9723.8|182
1727175600000|2024-09-24 11:00:00|9735.3|9725.3|9732.9|9722.9|9736.8|9726.8|9730.1|9720.1|241
1727175900000|2024-09-24 11:05:00|9732.4|9722.4|9729.3|9719.3|9738.6|9728.6|9728.8|9718.8|239
1727176200000|2024-09-24 11:10:00|9729.5|9719.5|9737|9727|9738.5|9728.5|9729.5|9719.5|229
1727176500000|2024-09-24 11:15:00|9737.3|9727.3|9737.8|9727.8|9744.1|9734.1|9735.6|9725.6|219
1727176800000|2024-09-24 11:20:00|9737.5|9727.5|9735.8|9725.8|9740.8|9730.8|9735.3|9725.3|235
1727177100000|2024-09-24 11:25:00|9735.3|9725.3|9734.9|9724.9|9743.4|9733.4|9730.3|9720.3|270
1727177400000|2024-09-24 11:30:00|9735|9725|9741.6|9731.6|9751.3|9741.3|9735|9725|373
1727177700000|2024-09-24 11:35:00|9741.8|9731.8|9743.8|9733.8|9745.1|9735.1|9734.5|9724.5|329
1727178000000|2024-09-24 11:40:00|9743.5|9733.5|9739.5|9729.5|9748.4|9738.4|9735.3|9725.3|265
1727178300000|2024-09-24 11:45:00|9737.8|9727.8|9745|9735|9746|9736|9735.3|9725.3|190
1727178600000|2024-09-24 11:50:00|9745.1|9735.1|9753.4|9743.4|9758|9748|9745.1|9735.1|223
1727178900000|2024-09-24 11:55:00|9751.9|9741.9|9757.3|9747.3|9757.8|9747.8|9748.6|9738.6|225
1727179200000|2024-09-24 12:00:00|9757.5|9747.5|9764.8|9754.8|9767.8|9757.8|9756.1|9746.1|369
1727179500000|2024-09-24 12:05:00|9764.3|9754.3|9768.5|9758.5|9769.8|9759.8|9763.1|9753.1|265
1727179800000|2024-09-24 12:10:00|9768.8|9758.8|9764.8|9754.8|9773.9|9763.9|9760.8|9750.8|387
1727180100000|2024-09-24 12:15:00|9764.5|9754.5|9763.8|9753.8|9767.5|9757.5|9760.3|9750.3|308
1727180400000|2024-09-24 12:20:00|9764|9754|9758.8|9748.8|9765|9755|9755.5|9745.5|332
1727180700000|2024-09-24 12:25:00|9759|9749|9753.3|9743.3|9760.5|9750.5|9752|9742|247
1727181000000|2024-09-24 12:30:00|9753|9743|9765.5|9755.5|9766.3|9756.3|9752|9742|310
1727181300000|2024-09-24 12:35:00|9767|9757|9767.3|9757.3|9769|9759|9760.5|9750.5|320
1727181600000|2024-09-24 12:40:00|9767|9757|9773.8|9763.8|9776.3|9766.3|9766.8|9756.8|288
1727181900000|2024-09-24 12:45:00|9774|9764|9774.4|9764.4|9774.5|9764.5|9761.8|9751.8|286
1727182200000|2024-09-24 12:50:00|9774.3|9764.3|9773.3|9763.3|9777.5|9767.5|9769.9|9759.9|272
1727182500000|2024-09-24 12:55:00|9773|9763|9777.8|9767.8|9783|9773|9773|9763|327
1727182800000|2024-09-24 13:00:00|9778.3|9768.3|9787|9777|9790.8|9780.8|9765.6|9755.6|714
1727183100000|2024-09-24 13:05:00|9786.5|9776.5|9788|9778|9793.5|9783.5|9783.4|9773.4|466
1727183400000|2024-09-24 13:10:00|9788.3|9778.3|9791.1|9781.1|9794|9784|9785.9|9775.9|507
1727183700000|2024-09-24 13:15:00|9791|9781|9792.3|9782.3|9797.4|9787.4|9788.3|9778.3|470
1727184000000|2024-09-24 13:20:00|9792.5|9782.5|9795.8|9785.8|9801.3|9791.3|9787.8|9777.8|463
1727184300000|2024-09-24 13:25:00|9795.3|9785.3|9796|9786|9797.3|9787.3|9791.5|9781.5|473
1727184600000|2024-09-24 13:30:00|9796.5|9786.5|9788.8|9778.8|9799.4|9789.4|9784.4|9774.4|561
1727184900000|2024-09-24 13:35:00|9789.8|9779.8|9783.8|9773.8|9797|9787|9781.5|9771.5|507
1727185200000|2024-09-24 13:40:00|9783.5|9773.5|9787.5|9777.5|9791.8|9781.8|9781.1|9771.1|507
1727185500000|2024-09-24 13:45:00|9787.3|9777.3|9795.3|9785.3|9799.8|9789.8|9787.3|9777.3|469
1727185800000|2024-09-24 13:50:00|9796|9786|9800.3|9790.3|9800.3|9790.3|9787.3|9777.3|554
1727186100000|2024-09-24 13:55:00|9800.8|9790.8|9799.8|9789.8|9803.1|9793.1|9797.3|9787.3|317
1727186400000|2024-09-24 14:00:00|9800|9790|9795.5|9785.5|9803.9|9793.9|9787.5|9777.5|654
1727186700000|2024-09-24 14:05:00|9795.8|9785.8|9802.6|9792.6|9804.5|9794.5|9791.8|9781.8|544
1727187000000|2024-09-24 14:10:00|9802.9|9792.9|9793|9783|9804.6|9794.6|9793|9783|528
1727187300000|2024-09-24 14:15:00|9792.8|9782.8|9788.3|9778.3|9797|9787|9786.6|9776.6|635
1727187600000|2024-09-24 14:20:00|9788.5|9778.5|9793.9|9783.9|9799.3|9789.3|9784.5|9774.5|569
1727187900000|2024-09-24 14:25:00|9793.6|9783.6|9807|9797|9812.4|9802.4|9793.6|9783.6|525
1727188200000|2024-09-24 14:30:00|9807.3|9797.3|9799.8|9789.8|9809|9799|9797|9787|536
1727188500000|2024-09-24 14:35:00|9799.6|9789.6|9794.5|9784.5|9804.4|9794.4|9786.5|9776.5|549
1727188800000|2024-09-24 14:40:00|9794.8|9784.8|9805.8|9795.8|9808.3|9798.3|9792|9782|494
1727189100000|2024-09-24 14:45:00|9805.5|9795.5|9816.8|9806.8|9817.8|9807.8|9805|9795|461
1727189400000|2024-09-24 14:50:00|9817|9807|9817.3|9807.3|9821.5|9811.5|9814.8|9804.8|470
1727189700000|2024-09-24 14:55:00|9817|9807|9823.4|9813.4|9826.6|9816.6|9814.6|9804.6|453
1727190000000|2024-09-24 15:00:00|9823.6|9813.6|9825|9815|9827.8|9817.8|9821.6|9811.6|462
1727190300000|2024-09-24 15:05:00|9824.8|9814.8|9828.3|9818.3|9828.5|9818.5|9822.3|9812.3|389
1727190600000|2024-09-24 15:10:00|9828|9818|9826.3|9816.3|9830.5|9820.5|9823.5|9813.5|357
1727190900000|2024-09-24 15:15:00|9826|9816|9825.6|9815.6|9829.3|9819.3|9822.5|9812.5|422
1727191200000|2024-09-24 15:20:00|9825.8|9815.8|9816|9806|9825.8|9815.8|9811.5|9801.5|426
1727191500000|2024-09-24 15:25:00|9815.8|9805.8|9814.5|9804.5|9817|9807|9807.5|9797.5|417
1727191800000|2024-09-24 15:30:00|9814.4|9804.4|9806|9796|9815.5|9805.5|9803.3|9793.3|388
1727192100000|2024-09-24 15:35:00|9805.8|9795.8|9807.8|9797.8|9811|9801|9800.4|9790.4|368
1727192400000|2024-09-24 15:40:00|9808.3|9798.3|9810.5|9800.5|9811.6|9801.6|9807.6|9797.6|288
1727192700000|2024-09-24 15:45:00|9810.8|9800.8|9795.3|9785.3|9812.9|9802.9|9791.5|9781.5|354
1727193000000|2024-09-24 15:50:00|9795|9785|9802.5|9792.5|9803.8|9793.8|9793.3|9783.3|386
1727193300000|2024-09-24 15:55:00|9802.3|9792.3|9808|9798|9810.8|9800.8|9799|9789|303
1727193600000|2024-09-24 16:00:00|9808.3|9798.3|9815.9|9805.9|9817.1|9807.1|9805.8|9795.8|199
1727193900000|2024-09-24 16:05:00|9816.1|9806.1|9810.8|9800.8|9816.6|9806.6|9808.3|9798.3|247
1727194200000|2024-09-24 16:10:00|9811|9801|9810.5|9800.5|9811.3|9801.3|9805.6|9795.6|171
1727194500000|2024-09-24 16:15:00|9810.8|9800.8|9806|9796|9812.3|9802.3|9804|9794|171
1727194800000|2024-09-24 16:20:00|9806.3|9796.3|9806.3|9796.3|9807.8|9797.8|9802.3|9792.3|133
1727195100000|2024-09-24 16:25:00|9806.5|9796.5|9797.5|9787.5|9806.8|9796.8|9796.9|9786.9|199
1727195400000|2024-09-24 16:30:00|9797.4|9787.4|9801.9|9791.9|9803|9793|9796.8|9786.8|170
1727195700000|2024-09-24 16:35:00|9801.8|9791.8|9804.8|9794.8|9806.1|9796.1|9800|9790|139
1727196000000|2024-09-24 16:40:00|9804.9|9794.9|9798.6|9788.6|9804.9|9794.9|9796.9|9786.9|165
1727196300000|2024-09-24 16:45:00|9798.9|9788.9|9810|9800|9810.5|9800.5|9798.6|9788.6|200
1727196600000|2024-09-24 16:50:00|9810.5|9800.5|9813.4|9803.4|9815.4|9805.4|9809.3|9799.3|182
1727196900000|2024-09-24 16:55:00|9813.5|9803.5|9814.3|9804.3|9817.6|9807.6|9811.5|9801.5|236
1727197200000|2024-09-24 17:00:00|9814|9804|9807.5|9797.5|9814.9|9804.9|9805.3|9795.3|163
1727197500000|2024-09-24 17:05:00|9807.6|9797.6|9811.5|9801.5|9813.8|9803.8|9807.1|9797.1|118
1727197800000|2024-09-24 17:10:00|9811.9|9801.9|9821|9811|9824.4|9814.4|9811.9|9801.9|120
1727198100000|2024-09-24 17:15:00|9820.9|9810.9|9820.3|9810.3|9821.5|9811.5|9816|9806|129
1727198400000|2024-09-24 17:20:00|9820.1|9810.1|9820.9|9810.9|9821.5|9811.5|9819|9809|79
1727198700000|2024-09-24 17:25:00|9821|9811|9821|9811|9827.3|9817.3|9820.6|9810.6|85
1727199000000|2024-09-24 17:30:00|9820.8|9810.8|9819.4|9809.4|9820.8|9810.8|9815.4|9805.4|156
1727199300000|2024-09-24 17:35:00|9819.1|9809.1|9818.1|9808.1|9820.5|9810.5|9816|9806|112
1727199600000|2024-09-24 17:40:00|9818.4|9808.4|9822.8|9812.8|9822.8|9812.8|9816.8|9806.8|75
1727199900000|2024-09-24 17:45:00|9822.6|9812.6|9821.3|9811.3|9823.4|9813.4|9820.1|9810.1|86
1727200200000|2024-09-24 17:50:00|9821|9811|9828.6|9818.6|9830.1|9820.1|9821|9811|106
1727200500000|2024-09-24 17:55:00|9834.6|9812.6|9831.6|9809.6|9834.9|9812.9|9829.9|9807.9|9
1727222400000|2024-09-25 00:00:00|9877.4|9857.4|9870.1|9860.1|9877.9|9864.1|9868.1|9855.4|154
1727222700000|2024-09-25 00:05:00|9869.9|9859.9|9869.6|9859.6|9874.4|9864.4|9865.1|9855.1|225
1727223000000|2024-09-25 00:10:00|9869.9|9859.9|9877.9|9867.9|9879.6|9869.6|9869.6|9859.6|152
1727223300000|2024-09-25 00:15:00|9877.6|9867.6|9876.3|9866.3|9877.8|9867.8|9874.1|9864.1|130
1727223600000|2024-09-25 00:20:00|9875.9|9865.9|9877|9867|9877|9867|9874.1|9864.1|102
1727223900000|2024-09-25 00:25:00|9876.6|9866.6|9872.4|9862.4|9876.6|9866.6|9870.5|9860.5|129
1727224200000|2024-09-25 00:30:00|9872.6|9862.6|9875.6|9865.6|9877.4|9867.4|9868.9|9858.9|109
1727224500000|2024-09-25 00:35:00|9876.1|9866.1|9877|9867|9881|9871|9876.1|9866.1|89
1727224800000|2024-09-25 00:40:00|9877.1|9867.1|9883.4|9873.4|9883.4|9873.4|9876.9|9866.9|80
1727225100000|2024-09-25 00:45:00|9883.1|9873.1|9878.9|9868.9|9883.1|9873.1|9876.4|9866.4|108
1727225400000|2024-09-25 00:50:00|9879.1|9869.1|9874.6|9864.6|9879.1|9869.1|9874.4|9864.4|93
1727225700000|2024-09-25 00:55:00|9874.9|9864.9|9877.5|9857.5|9877.8|9867.8|9871.5|9851.5|153
1727226000000|2024-09-25 01:00:00|9878|9858|9884.1|9874.1|9887.5|9874.5|9870.8|9851.5|639
1727226300000|2024-09-25 01:05:00|9884.4|9874.4|9900.1|9890.1|9904.1|9894.1|9884.1|9874.1|524
1727226600000|2024-09-25 01:10:00|9900.4|9890.4|9902.9|9892.9|9917.9|9907.9|9896.3|9886.3|624
1727226900000|2024-09-25 01:15:00|9901.4|9891.4|9873.9|9863.9|9914.1|9904.1|9872.5|9862.5|727
1727227200000|2024-09-25 01:20:00|9873.6|9863.6|9873.6|9863.6|9880.9|9870.9|9862.3|9852.3|636
1727227500000|2024-09-25 01:25:00|9874|9864|9860.3|9850.3|9874.6|9864.6|9858|9848|512
1727227800000|2024-09-25 01:30:00|9860.1|9850.1|9845.9|9835.9|9864.8|9854.8|9840.9|9830.9|578
1727228100000|2024-09-25 01:35:00|9846.1|9836.1|9862.5|9852.5|9862.8|9852.8|9843.8|9833.8|531
1727228400000|2024-09-25 01:40:00|9863.4|9853.4|9848.4|9838.4|9873.1|9863.1|9844.4|9834.4|517
1727228700000|2024-09-25 01:45:00|9847.9|9837.9|9839.3|9829.3|9849.6|9839.6|9835.5|9825.5|456
1727229000000|2024-09-25 01:50:00|9839.6|9829.6|9867.6|9857.6|9868.4|9858.4|9835.9|9825.9|530
1727229300000|2024-09-25 01:55:00|9867.9|9857.9|9871.6|9861.6|9879.1|9864.8|9863.9|9853.9|480
1727229600000|2024-09-25 02:00:00|9871.4|9861.4|9869.9|9859.9|9874.6|9864.6|9862.9|9852.9|414
1727229900000|2024-09-25 02:05:00|9870.1|9860.1|9875.4|9865.4|9878.6|9868.6|9870.1|9860.1|379
1727230200000|2024-09-25 02:10:00|9875.6|9865.6|9862.6|9852.6|9878.1|9868.1|9860.3|9850.3|369
1727230500000|2024-09-25 02:15:00|9862.9|9852.9|9867.4|9857.4|9871.9|9861.9|9862.9|9852.9|188
1727230800000|2024-09-25 02:20:00|9867.6|9857.6|9859.5|9849.5|9871.1|9861.1|9859.5|9849.5|139
1727231100000|2024-09-25 02:25:00|9859.6|9849.6|9856.4|9846.4|9860.1|9850.1|9854.4|9844.4|150
1727231400000|2024-09-25 02:30:00|9856.8|9846.8|9832.9|9822.9|9857.3|9847.3|9828.3|9818.3|492
1727231700000|2024-09-25 02:35:00|9833|9823|9841.5|9831.5|9843|9833|9827.3|9817.3|486
1727232000000|2024-09-25 02:40:00|9841.6|9831.6|9843|9833|9844.4|9834.4|9833.3|9823.3|374
1727232300000|2024-09-25 02:45:00|9843.3|9833.3|9848.6|9838.6|9850.6|9840.6|9841.1|9831.1|361
1727232600000|2024-09-25 02:50:00|9848.9|9838.9|9861.6|9851.6|9863.4|9853.4|9848.5|9838.5|381
1727232900000|2024-09-25 02:55:00|9861.4|9851.4|9858.5|9848.5|9866.9|9856.9|9857.5|9847.5|331
1727233200000|2024-09-25 03:00:00|9858.4|9848.4|9845.9|9835.9|9858.6|9848.6|9843.4|9833.4|342
1727233500000|2024-09-25 03:05:00|9845.8|9835.8|9842.1|9832.1|9849.6|9839.6|9836.9|9826.9|318
1727233800000|2024-09-25 03:10:00|9842.5|9832.5|9850.1|9840.1|9850.6|9840.6|9839.6|9829.6|283
1727234100000|2024-09-25 03:15:00|9850.4|9840.4|9843.1|9833.1|9851.4|9841.4|9839.9|9829.9|323
1727234400000|2024-09-25 03:20:00|9843.3|9833.3|9840.1|9830.1|9843.8|9833.8|9834|9824|332
1727234700000|2024-09-25 03:25:00|9840.5|9830.5|9844.3|9824.3|9844.3|9833.1|9834.3|9819|389
1727235000000|2024-09-25 03:30:00|9844.5|9824.5|9843.3|9833.3|9849.5|9837|9841.9|9824.5|123
1727235300000|2024-09-25 03:35:00|9843.4|9833.4|9845.9|9835.9|9848.3|9838.3|9843.3|9833.3|128
1727235600000|2024-09-25 03:40:00|9846.1|9836.1|9847.3|9837.3|9848.6|9838.6|9844|9834|127
1727235900000|2024-09-25 03:45:00|9847.4|9837.4|9851.8|9841.8|9852.6|9842.6|9847.4|9837.4|113
1727236200000|2024-09-25 03:50:00|9852.1|9842.1|9848.4|9838.4|9852.5|9842.5|9844.1|9834.1|84
1727236500000|2024-09-25 03:55:00|9847.9|9837.9|9853.1|9843.1|9853.5|9843.5|9847.8|9837.8|78
1727236800000|2024-09-25 04:00:00|9853.4|9843.4|9854.9|9844.9|9858.9|9848.9|9853.4|9843.4|65
1727237100000|2024-09-25 04:05:00|9855.1|9845.1|9856.6|9846.6|9856.6|9846.6|9850.6|9840.6|84
1727237400000|2024-09-25 04:10:00|9856.5|9846.5|9855.1|9845.1|9857|9847|9853.1|9843.1|67
1727237700000|2024-09-25 04:15:00|9855.4|9845.4|9856.8|9846.8|9857.1|9847.1|9854.6|9844.6|80
1727238000000|2024-09-25 04:20:00|9856.5|9846.5|9856.8|9846.8|9857.9|9847.9|9853.1|9843.1|76
1727238300000|2024-09-25 04:25:00|9856.5|9846.5|9852.1|9842.1|9856.5|9846.5|9850.6|9840.6|71
1727238600000|2024-09-25 04:30:00|9852.5|9842.5|9847.1|9837.1|9853.1|9843.1|9845.4|9835.4|115
1727238900000|2024-09-25 04:35:00|9847|9837|9838.4|9828.4|9847.6|9837.6|9835.9|9825.9|169
1727239200000|2024-09-25 04:40:00|9838.3|9828.3|9836.4|9826.4|9838.9|9828.9|9833.6|9823.6|87
1727239500000|2024-09-25 04:45:00|9836.6|9826.6|9846.9|9836.9|9849.6|9839.6|9836.6|9826.6|134
1727239800000|2024-09-25 04:50:00|9847.1|9837.1|9846.9|9836.9|9849.6|9839.6|9844.9|9834.9|113
1727240100000|2024-09-25 04:55:00|9847.1|9837.1|9849.6|9839.6|9849.9|9839.9|9843.4|9833.4|114
1727240400000|2024-09-25 05:00:00|9849.4|9839.4|9850.6|9840.6|9852.6|9842.6|9844.1|9834.1|183
1727240700000|2024-09-25 05:05:00|9850.8|9840.8|9851.1|9841.1|9858.6|9848.6|9850.4|9840.4|142
1727241000000|2024-09-25 05:10:00|9850.9|9840.9|9857.3|9847.3|9859.6|9849.6|9850.6|9840.6|143
1727241300000|2024-09-25 05:15:00|9857.6|9847.6|9858.1|9848.1|9860.6|9850.6|9856.8|9846.8|98
1727241600000|2024-09-25 05:20:00|9858|9848|9850.4|9840.4|9858.4|9848.4|9850.1|9840.1|155
1727241900000|2024-09-25 05:25:00|9850.1|9840.1|9848.3|9828.3|9850.6|9840.6|9840.5|9825.5|158
1727242200000|2024-09-25 05:30:00|9848.8|9828.8|9820.4|9810.4|9849|9829|9819.6|9809.6|526
1727242500000|2024-09-25 05:35:00|9820.5|9810.5|9821.1|9811.1|9826.3|9816.3|9814.6|9804.6|432
1727242800000|2024-09-25 05:40:00|9821.3|9811.3|9805.6|9795.6|9824.1|9814.1|9802.9|9787.3|429
1727243100000|2024-09-25 05:45:00|9806|9796|9790.1|9780.1|9811.4|9801.4|9784.1|9774.1|438
1727243400000|2024-09-25 05:50:00|9789.9|9779.9|9800.5|9790.5|9803.6|9793.6|9782.6|9772.6|428
1727243700000|2024-09-25 05:55:00|9800.9|9790.9|9805.6|9795.6|9809.9|9799.9|9799.5|9789.5|444
1727244000000|2024-09-25 06:00:00|9805.9|9795.9|9822.8|9812.8|9823.9|9813.9|9801.4|9791.4|434
1727244300000|2024-09-25 06:05:00|9823|9813|9805.4|9795.4|9826.9|9816.9|9803.6|9793.6|429
1727244600000|2024-09-25 06:10:00|9805.8|9795.8|9805.4|9795.4|9813.9|9803.9|9802.9|9792.9|380
1727244900000|2024-09-25 06:15:00|9805|9795|9809.9|9799.9|9811.9|9801.9|9795.9|9785.9|383
1727245200000|2024-09-25 06:20:00|9809.6|9799.6|9799|9789|9809.9|9799.9|9798.9|9788.9|284
1727245500000|2024-09-25 06:25:00|9800|9790|9797.4|9787.4|9803.5|9793.5|9787.5|9777.5|386
1727245800000|2024-09-25 06:30:00|9797.1|9787.1|9783.6|9773.6|9801.4|9791.4|9782.9|9772.9|402
1727246100000|2024-09-25 06:35:00|9784|9774|9799.9|9789.9|9799.9|9789.9|9781.8|9771.8|334
1727246400000|2024-09-25 06:40:00|9799.6|9789.6|9795|9785|9801|9791|9787.5|9777.5|400
1727246700000|2024-09-25 06:45:00|9795.3|9785.3|9790|9780|9801.1|9791.1|9788.9|9778.9|448
1727247000000|2024-09-25 06:50:00|9790.5|9780.5|9784.9|9774.9|9790.9|9780.9|9781.6|9771.6|466
1727247300000|2024-09-25 06:55:00|9785|9775|9800.6|9780.6|9802.6|9783.8|9784.3|9774.3|492
1727247600000|2024-09-25 07:00:00|9800.9|9780.9|9769.8|9759.8|9800.9|9780.9|9767.8|9757.8|446
1727247900000|2024-09-25 07:05:00|9770|9760|9798.8|9788.8|9801.3|9791.3|9767.1|9757.1|372
1727248200000|2024-09-25 07:10:00|9799|9789|9781|9771|9803.4|9793.4|9781|9771|323
1727248500000|2024-09-25 07:15:00|9781.5|9771.5|9768.5|9758.5|9785.3|9775.3|9768|9758|317
1727248800000|2024-09-25 07:20:00|9768.8|9758.8|9774|9764|9775.5|9765.5|9765.4|9755.4|316
1727249100000|2024-09-25 07:25:00|9774.3|9764.3|9773.9|9763.9|9786.3|9776.3|9772.4|9762.4|300
1727249400000|2024-09-25 07:30:00|9774|9764|9776|9766|9778|9768|9766.3|9756.3|237
1727249700000|2024-09-25 07:35:00|9775.8|9765.8|9756.3|9746.3|9781.5|9771.5|9750.9|9735.9|219
1727250000000|2024-09-25 07:40:00|9756.5|9746.5|9764.1|9754.1|9764.1|9754.1|9756.5|9746.5|246
1727250300000|2024-09-25 07:45:00|9764.4|9754.4|9759.5|9749.5|9773.8|9763.8|9758.1|9748.1|325
1727250600000|2024-09-25 07:50:00|9759.6|9749.6|9759.4|9749.4|9762|9752|9749.8|9739.8|334
1727250900000|2024-09-25 07:55:00|9759.5|9749.5|9777.3|9767.3|9780.5|9770.5|9758.5|9748.5|357
1727251200000|2024-09-25 08:00:00|9777.4|9767.4|9781.5|9771.5|9784.5|9774.5|9761.6|9751.6|375
1727251500000|2024-09-25 08:05:00|9781.8|9771.8|9777.6|9767.6|9781.8|9771.8|9771|9761|267
1727251800000|2024-09-25 08:10:00|9780|9770|9777|9767|9781.5|9771.5|9768.9|9758.9|283
1727252100000|2024-09-25 08:15:00|9776.8|9766.8|9769.3|9759.3|9777|9767|9763.6|9753.6|255
1727252400000|2024-09-25 08:20:00|9769.5|9759.5|9772|9762|9772|9762|9763|9753|229
1727252700000|2024-09-25 08:25:00|9771.8|9761.8|9772.4|9762.4|9774.5|9764.5|9769.9|9759.9|217
1727253000000|2024-09-25 08:30:00|9772.1|9762.1|9784.5|9774.5|9789.9|9779.9|9771|9761|247
1727253300000|2024-09-25 08:35:00|9784.8|9774.8|9795.8|9785.8|9799.3|9789.3|9784.5|9774.5|228
1727253600000|2024-09-25 08:40:00|9795.5|9785.5|9793|9783|9796|9786|9790.8|9780.8|192
1727253900000|2024-09-25 08:45:00|9793.3|9783.3|9786.8|9776.8|9797.8|9787.8|9786|9776|197
1727254200000|2024-09-25 08:50:00|9787|9777|9789.8|9779.8|9795.8|9785.8|9786.3|9776.3|192
1727254500000|2024-09-25 08:55:00|9789.6|9779.6|9789.3|9779.3|9791.6|9781.6|9780|9770|224
1727254800000|2024-09-25 09:00:00|9789.5|9779.5|9778.3|9768.3|9789.5|9779.5|9775.8|9765.8|220
1727255100000|2024-09-25 09:05:00|9778|9768|9777.8|9767.8|9782.8|9772.8|9776.5|9766.5|142
1727255400000|2024-09-25 09:10:00|9778|9768|9767.5|9757.5|9780.5|9770.5|9767.5|9757.5|224
1727255700000|2024-09-25 09:15:00|9767.6|9757.6|9755|9745|9768.4|9758.4|9754.4|9744.4|247
1727256000000|2024-09-25 09:20:00|9754.8|9744.8|9735.8|9725.8|9759.8|9749.8|9735.8|9725.8|278
1727256300000|2024-09-25 09:25:00|9736.3|9726.3|9747.4|9737.4|9753.3|9743.3|9736.3|9726.3|258
1727256600000|2024-09-25 09:30:00|9747.3|9737.3|9743.9|9733.9|9748.8|9738.8|9740.8|9730.8|246
1727256900000|2024-09-25 09:35:00|9744|9734|9753.6|9743.6|9754.1|9744.1|9744|9734|188
1727257200000|2024-09-25 09:40:00|9754.3|9744.3|9755.3|9745.3|9759.3|9749.3|9753.4|9743.4|144
1727257500000|2024-09-25 09:45:00|9755.1|9745.1|9743.8|9733.8|9755.1|9745.1|9740.3|9730.3|186
1727257800000|2024-09-25 09:50:00|9743.5|9733.5|9744.8|9734.8|9746.6|9736.6|9739.8|9729.8|156
1727258100000|2024-09-25 09:55:00|9745|9735|9748|9738|9751.3|9741.3|9740.5|9730.5|168
1727258400000|2024-09-25 10:00:00|9748.3|9738.3|9754.6|9744.6|9755.4|9745.4|9745.9|9735.9|193
1727258700000|2024-09-25 10:05:00|9754.9|9744.9|9760.3|9750.3|9761.5|9751.5|9754.4|9744.4|222
1727259000000|2024-09-25 10:10:00|9760.5|9750.5|9759.6|9749.6|9763.3|9753.3|9756|9746|225
1727259300000|2024-09-25 10:15:00|9757.6|9747.6|9764|9754|9766.3|9756.3|9757.6|9747.6|179
1727259600000|2024-09-25 10:20:00|9764.1|9754.1|9763|9753|9765|9755|9759.5|9749.5|187
1727259900000|2024-09-25 10:25:00|9763.4|9753.4|9764.9|9754.9|9768|9758|9763|9753|166
1727260200000|2024-09-25 10:30:00|9764.8|9754.8|9765.3|9755.3|9768.6|9758.6|9761.9|9751.9|198
1727260500000|2024-09-25 10:35:00|9765|9755|9769.5|9759.5|9773.8|9763.8|9763.6|9753.6|168
1727260800000|2024-09-25 10:40:00|9769.3|9759.3|9766.9|9756.9|9770.1|9760.1|9765.8|9755.8|138
1727261100000|2024-09-25 10:45:00|9767.1|9757.1|9772.5|9762.5|9773.1|9763.1|9766.8|9756.8|168
1727261400000|2024-09-25 10:50:00|9772.8|9762.8|9775.5|9765.5|9777|9767|9771|9761|170
1727261700000|2024-09-25 10:55:00|9775.6|9765.6|9776|9766|9781.5|9771.5|9774.3|9764.3|202
1727262000000|2024-09-25 11:00:00|9775.6|9765.6|9779.3|9769.3|9780.9|9770.9|9774.5|9764.5|207
1727262300000|2024-09-25 11:05:00|9779|9769|9787.5|9777.5|9789|9779|9778.3|9768.3|166
1727262600000|2024-09-25 11:10:00|9787.9|9777.9|9781.9|9771.9|9787.9|9777.9|9780.3|9770.3|177
1727262900000|2024-09-25 11:15:00|9781.8|9771.8|9776.5|9766.5|9784.6|9774.6|9773|9763|195
1727263200000|2024-09-25 11:20:00|9776.8|9766.8|9774.1|9764.1|9777.8|9767.8|9769.4|9759.4|197
1727263500000|2024-09-25 11:25:00|9774.4|9764.4|9770.3|9760.3|9777.3|9767.3|9769.5|9759.5|194
1727263800000|2024-09-25 11:30:00|9770.8|9760.8|9759.4|9749.4|9770.8|9760.8|9757.1|9747.1|307
1727264100000|2024-09-25 11:35:00|9759.1|9749.1|9760.8|9750.8|9764.5|9754.5|9758.1|9748.1|226
1727264400000|2024-09-25 11:40:00|9760.5|9750.5|9763|9753|9768.4|9758.4|9760.3|9750.3|180
1727264700000|2024-09-25 11:45:00|9762.8|9752.8|9767.8|9757.8|9767.8|9757.8|9759.5|9749.5|151
1727265000000|2024-09-25 11:50:00|9768|9758|9772.5|9762.5|9773.1|9763.1|9767.8|9757.8|219
1727265300000|2024-09-25 11:55:00|9772.6|9762.6|9776|9766|9779.5|9769.5|9770.1|9760.1|234
1727265600000|2024-09-25 12:00:00|9775.8|9765.8|9793.4|9783.4|9793.8|9783.8|9775.3|9765.3|328
1727265900000|2024-09-25 12:05:00|9793.1|9783.1|9799.9|9789.9|9803.3|9793.3|9792|9782|352
1727266200000|2024-09-25 12:10:00|9802.6|9792.6|9804.8|9794.8|9808.6|9798.6|9795.4|9785.4|369
1727266500000|2024-09-25 12:15:00|9805|9795|9802.8|9792.8|9812.1|9802.1|9802.8|9792.8|287
1727266800000|2024-09-25 12:20:00|9802.6|9792.6|9804.4|9794.4|9806|9796|9799.3|9789.3|215
1727267100000|2024-09-25 12:25:00|9804.1|9794.1|9804.5|9794.5|9805.5|9795.5|9798|9788|225
1727267400000|2024-09-25 12:30:00|9804.9|9794.9|9802.8|9792.8|9811.3|9801.3|9801.9|9791.9|312
1727267700000|2024-09-25 12:35:00|9802.5|9792.5|9798.5|9788.5|9805.5|9795.5|9797|9787|265
1727268000000|2024-09-25 12:40:00|9798.8|9788.8|9788|9778|9799|9789|9785.9|9775.9|265
1727268300000|2024-09-25 12:45:00|9788.3|9778.3|9786|9776|9794.8|9784.8|9784.5|9774.5|239
1727268600000|2024-09-25 12:50:00|9786.1|9776.1|9799|9789|9802.8|9792.8|9784.5|9774.5|237
1727268900000|2024-09-25 12:55:00|9799.5|9789.5|9804.6|9794.6|9804.8|9794.8|9796.3|9786.3|241
1727269200000|2024-09-25 13:00:00|9805.1|9795.1|9815|9805|9822|9812|9793.5|9783.5|607
1727269500000|2024-09-25 13:05:00|9815.1|9805.1|9831.8|9821.8|9836|9826|9815.1|9805.1|508
1727269800000|2024-09-25 13:10:00|9832|9822|9828.9|9818.9|9833.5|9823.5|9820.8|9810.8|420
1727270100000|2024-09-25 13:15:00|9829|9819|9841.3|9831.3|9841.5|9831.5|9827|9817|447
1727270400000|2024-09-25 13:20:00|9841.5|9831.5|9840.9|9830.9|9844.5|9834.5|9834.9|9824.9|425
1727270700000|2024-09-25 13:25:00|9841|9831|9843|9833|9849.8|9839.8|9840.3|9830.3|416
1727271000000|2024-09-25 13:30:00|9843.3|9833.3|9858.5|9848.5|9859.9|9849.9|9839.5|9829.5|558
1727271300000|2024-09-25 13:35:00|9858.6|9848.6|9864.4|9854.4|9864.4|9854.4|9855.5|9845.5|475
1727271600000|2024-09-25 13:40:00|9864.1|9854.1|9849.8|9839.8|9867.1|9857.1|9845.4|9835.4|556
1727271900000|2024-09-25 13:45:00|9849.9|9839.9|9859.1|9849.1|9864|9854|9849.9|9839.9|504
1727272200000|2024-09-25 13:50:00|9859.3|9849.3|9857.8|9847.8|9863.9|9853.9|9853.8|9843.8|471
1727272500000|2024-09-25 13:55:00|9858|9848|9856|9846|9858.5|9848.5|9852|9842|350
1727272800000|2024-09-25 14:00:00|9856.6|9846.6|9858.8|9848.8|9859.4|9849.4|9843.6|9833.6|490
1727273100000|2024-09-25 14:05:00|9858.5|9848.5|9863.3|9853.3|9865.8|9855.8|9852.5|9842.5|475
1727273400000|2024-09-25 14:10:00|9862.6|9852.6|9853.5|9843.5|9864.6|9854.6|9848.5|9838.5|434
1727273700000|2024-09-25 14:15:00|9853.8|9843.8|9853.6|9843.6|9861|9851|9853.6|9843.6|398
1727274000000|2024-09-25 14:20:00|9853.3|9843.3|9860.5|9850.5|9861.6|9851.6|9845.8|9835.8|452
1727274300000|2024-09-25 14:25:00|9860.6|9850.6|9864.5|9854.5|9866.9|9856.9|9852|9842|427
1727274600000|2024-09-25 14:30:00|9864.8|9854.8|9866.5|9856.5|9870.5|9860.5|9860.5|9850.5|445
1727274900000|2024-09-25 14:35:00|9866.8|9856.8|9871.8|9861.8|9876.3|9866.3|9866.5|9856.5|382
1727275200000|2024-09-25 14:40:00|9871.3|9861.3|9875.1|9865.1|9879.1|9869.1|9870.5|9860.5|380
1727275500000|2024-09-25 14:45:00|9873.4|9863.4|9842.4|9832.4|9873.4|9863.4|9832.3|9822.3|582
1727275800000|2024-09-25 14:50:00|9842.3|9832.3|9842.8|9832.8|9843.8|9833.8|9824.6|9814.6|623
1727276100000|2024-09-25 14:55:00|9843.1|9833.1|9853.6|9843.6|9855.3|9845.3|9840.5|9830.5|475
1727276400000|2024-09-25 15:00:00|9854|9844|9848.5|9838.5|9854|9844|9839.4|9829.4|503
1727276700000|2024-09-25 15:05:00|9849.6|9839.6|9830|9820|9849.9|9839.9|9828.8|9818.8|556
1727277000000|2024-09-25 15:10:00|9830.3|9820.3|9838.5|9828.5|9839|9829|9822.8|9812.8|534
1727277300000|2024-09-25 15:15:00|9838.3|9828.3|9827.5|9817.5|9838.3|9828.3|9823.3|9813.3|393
1727277600000|2024-09-25 15:20:00|9827.8|9817.8|9830|9820|9844.1|9834.1|9827|9817|424
1727277900000|2024-09-25 15:25:00|9830.1|9820.1|9841.4|9831.4|9845.5|9835.5|9827.8|9817.8|410
1727278200000|2024-09-25 15:30:00|9841|9831|9833.5|9823.5|9841|9831|9830|9820|437
1727278500000|2024-09-25 15:35:00|9833.8|9823.8|9832.5|9822.5|9839.5|9829.5|9831.6|9821.6|317
1727278800000|2024-09-25 15:40:00|9832.8|9822.8|9814.8|9804.8|9835.3|9825.3|9813.6|9803.6|393
1727279100000|2024-09-25 15:45:00|9815.4|9805.4|9827.3|9817.3|9827.3|9817.3|9812.8|9802.8|401
1727279400000|2024-09-25 15:50:00|9827.5|9817.5|9835|9825|9836|9826|9822.9|9812.9|380
1727279700000|2024-09-25 15:55:00|9834.8|9824.8|9826.3|9816.3|9835.5|9825.5|9822.8|9812.8|376
1727280000000|2024-09-25 16:00:00|9826|9816|9829.9|9819.9|9831.9|9821.9|9819.9|9809.9|243
1727280300000|2024-09-25 16:05:00|9829.6|9819.6|9826|9816|9830.8|9820.8|9826|9816|207
1727280600000|2024-09-25 16:10:00|9825.9|9815.9|9817.9|9807.9|9827.8|9817.8|9817.4|9807.4|176
1727280900000|2024-09-25 16:15:00|9817.5|9807.5|9811.9|9801.9|9820.3|9810.3|9810.9|9800.9|152
1727281200000|2024-09-25 16:20:00|9812.1|9802.1|9817|9807|9821.5|9811.5|9811.5|9801.5|246
1727281500000|2024-09-25 16:25:00|9817.1|9807.1|9822.6|9812.6|9824|9814|9815.3|9805.3|211
1727281800000|2024-09-25 16:30:00|9822.4|9812.4|9823.4|9813.4|9826|9816|9819|9809|255
1727282100000|2024-09-25 16:35:00|9823.3|9813.3|9815.6|9805.6|9823.5|9813.5|9815|9805|186
1727282400000|2024-09-25 16:40:00|9815.8|9805.8|9815.8|9805.8|9819.5|9809.5|9811.9|9801.9|239
1727282700000|2024-09-25 16:45:00|9815.5|9805.5|9795|9785|9816|9806|9795|9785|332
1727283000000|2024-09-25 16:50:00|9795.1|9785.1|9809.5|9799.5|9811.5|9801.5|9795.1|9785.1|292
1727283300000|2024-09-25 16:55:00|9808.5|9798.5|9811.5|9801.5|9816.8|9806.8|9808|9798|286
1727283600000|2024-09-25 17:00:00|9811.8|9801.8|9806.8|9796.8|9812|9802|9802.8|9792.8|173
1727283900000|2024-09-25 17:05:00|9807|9797|9796.5|9786.5|9808|9798|9795.8|9785.5|132
1727284200000|2024-09-25 17:10:00|9796.3|9786.3|9798.8|9788.8|9800.5|9790.5|9794.8|9784.8|89
1727284500000|2024-09-25 17:15:00|9799|9789|9802|9792|9802|9792|9798|9788|93
1727284800000|2024-09-25 17:20:00|9801.8|9791.8|9804.8|9794.8|9804.8|9794.8|9799.3|9789.3|101
1727285100000|2024-09-25 17:25:00|9804.5|9794.5|9807.3|9797.3|9808|9798|9803.5|9793.5|97
1727285400000|2024-09-25 17:30:00|9807|9797|9809.5|9799.5|9813.3|9803.3|9806.8|9796.8|119
1727285700000|2024-09-25 17:35:00|9809.8|9799.8|9808.3|9798.3|9810.1|9800|9803.8|9789.5|94
1727286000000|2024-09-25 17:40:00|9808|9798|9802.1|9792.1|9808|9798|9799.8|9789.8|79
1727286300000|2024-09-25 17:45:00|9802.3|9792.3|9800.1|9790.1|9803.5|9793.5|9799|9789|41
1727286600000|2024-09-25 17:50:00|9800.3|9790.3|9804.4|9794.4|9809.3|9797|9800.1|9789.3|98
1727286900000|2024-09-25 17:55:00|9810.1|9788.1|9809.6|9787.6|9812.9|9790.9|9809.4|9787.4|14
1727308800000|2024-09-26 00:00:00|9820.4|9800.4|9819.6|9799.6|9821.1|9801.1|9816.9|9796.9|52
1727309100000|2024-09-26 00:05:00|9819.4|9799.4|9826.9|9806.9|9829.4|9809.4|9819.4|9799.4|104
1727309400000|2024-09-26 00:10:00|9826.6|9806.6|9826.6|9806.6|9828.9|9808.9|9825.1|9805.1|88
1727309700000|2024-09-26 00:15:00|9826.9|9806.9|9827.6|9807.6|9830.6|9810.6|9826.9|9806.9|76
1727310000000|2024-09-26 00:20:00|9827.9|9807.9|9826.1|9806.1|9827.9|9807.9|9825.4|9805.4|55
1727310300000|2024-09-26 00:25:00|9825.6|9805.6|9830.1|9810.1|9830.9|9810.9|9825.6|9805.6|63
1727310600000|2024-09-26 00:30:00|9830.4|9810.4|9833.1|9813.1|9835.4|9815.4|9829.6|9809.6|78
1727310900000|2024-09-26 00:35:00|9833.4|9813.4|9834.4|9814.4|9835.9|9815.9|9833.1|9813.1|52
1727311200000|2024-09-26 00:40:00|9834.1|9814.1|9832.1|9812.1|9835.6|9815.6|9831.4|9811.4|59
1727311500000|2024-09-26 00:45:00|9831.6|9811.6|9832.1|9812.1|9833.9|9813.9|9830.6|9810.6|58
1727311800000|2024-09-26 00:50:00|9832.4|9812.4|9832.1|9812.1|9837.1|9817.1|9830.4|9810.4|85
1727312100000|2024-09-26 00:55:00|9832.4|9812.4|9835.3|9815.3|9837|9817|9831.1|9811.1|63
1727312400000|2024-09-26 01:00:00|9835.8|9815.8|9834.4|9814.4|9844|9824|9833.9|9813.9|421
1727312700000|2024-09-26 01:05:00|9834.1|9814.1|9822.9|9802.9|9834.6|9814.6|9822.9|9802.9|341
1727313000000|2024-09-26 01:10:00|9823.6|9803.6|9828.1|9808.1|9833.4|9813.4|9823.6|9803.6|269
1727313300000|2024-09-26 01:15:00|9828.6|9808.6|9823.1|9803.1|9829.6|9809.6|9813.4|9793.4|319
1727313600000|2024-09-26 01:20:00|9822.9|9802.9|9823.9|9803.9|9827.9|9807.9|9814.6|9794.6|328
1727313900000|2024-09-26 01:25:00|9823.6|9803.6|9816.4|9796.4|9824.1|9804.1|9807.1|9787.1|338
1727314200000|2024-09-26 01:30:00|9816.1|9796.1|9830.9|9810.9|9831.4|9811.4|9810.1|9790.1|469
1727314500000|2024-09-26 01:35:00|9830.6|9810.6|9814.6|9794.6|9832.9|9812.9|9814.4|9794.4|477
1727314800000|2024-09-26 01:40:00|9814.4|9794.4|9812.6|9792.6|9823.4|9803.4|9811.9|9791.9|399
1727315100000|2024-09-26 01:45:00|9812.9|9792.9|9829.4|9809.4|9830.1|9810.1|9810.9|9790.9|364
1727315400000|2024-09-26 01:50:00|9829.1|9809.1|9832.4|9812.4|9838.9|9818.9|9825.4|9805.4|367
1727315700000|2024-09-26 01:55:00|9832.6|9812.6|9854.6|9834.6|9865.1|9845.1|9832.1|9812.1|567
1727316000000|2024-09-26 02:00:00|9854.4|9834.4|9830.1|9810.1|9855.1|9835.1|9828.6|9808.6|381
1727316300000|2024-09-26 02:05:00|9830.4|9810.4|9842.1|9822.1|9843.4|9823.4|9823.6|9803.6|390
1727316600000|2024-09-26 02:10:00|9841.9|9821.9|9821.6|9801.6|9844.6|9824.6|9819.6|9799.6|368
1727316900000|2024-09-26 02:15:00|9821.9|9801.9|9822.6|9802.6|9826.9|9806.9|9820.1|9800.1|132
1727317200000|2024-09-26 02:20:00|9822.9|9802.9|9827.6|9807.6|9828.6|9808.6|9822.9|9802.9|101
1727317500000|2024-09-26 02:25:00|9827.9|9807.9|9830.1|9810.1|9832.6|9812.6|9825.9|9805.9|104
1727317800000|2024-09-26 02:30:00|9830.4|9810.4|9811.9|9791.9|9840.9|9820.9|9806.9|9786.9|471
1727318100000|2024-09-26 02:35:00|9812.1|9792.1|9807.4|9787.4|9817.6|9797.6|9805.1|9785.1|429
1727318400000|2024-09-26 02:40:00|9807.9|9787.9|9812.1|9792.1|9814.6|9794.6|9801.4|9781.4|436
1727318700000|2024-09-26 02:45:00|9811.9|9791.9|9792.4|9772.4|9815.4|9795.4|9788.9|9768.9|357
1727319000000|2024-09-26 02:50:00|9792.6|9772.6|9798.6|9778.6|9801.4|9781.4|9791.4|9771.4|303
1727319300000|2024-09-26 02:55:00|9798.4|9778.4|9789.1|9769.1|9807.6|9787.6|9786.9|9766.9|430
1727319600000|2024-09-26 03:00:00|9788.9|9768.9|9785.9|9765.9|9799.9|9779.9|9785.9|9765.9|403
1727319900000|2024-09-26 03:05:00|9786.1|9766.1|9782.6|9762.6|9792.9|9772.9|9780.6|9760.6|403
1727320200000|2024-09-26 03:10:00|9782.4|9762.4|9784.6|9764.6|9788.9|9768.9|9779.6|9759.6|391
1727320500000|2024-09-26 03:15:00|9784.9|9764.9|9791.9|9771.9|9794.4|9774.4|9783.9|9763.9|339
1727320800000|2024-09-26 03:20:00|9791.6|9771.6|9792.1|9772.1|9792.4|9772.4|9783.9|9763.9|348
1727321100000|2024-09-26 03:25:00|9792.4|9772.4|9787|9767|9792.4|9772.4|9781.9|9761.9|300
1727321400000|2024-09-26 03:30:00|9786.5|9766.5|9795.4|9775.4|9799.4|9779.4|9786|9766|91
1727321700000|2024-09-26 03:35:00|9795.9|9775.9|9794.6|9774.6|9796.4|9776.4|9790.6|9770.6|134
1727322000000|2024-09-26 03:40:00|9794.4|9774.4|9791.1|9771.1|9795.4|9775.4|9789.6|9769.6|79
1727322300000|2024-09-26 03:45:00|9791.4|9771.4|9793.4|9773.4|9794.4|9774.4|9790.6|9770.6|103
1727322600000|2024-09-26 03:50:00|9793.1|9773.1|9801.6|9781.6|9802.6|9782.6|9793.1|9773.1|75
1727322900000|2024-09-26 03:55:00|9801.9|9781.9|9802.1|9782.1|9804.6|9784.6|9800.1|9780.1|73
1727323200000|2024-09-26 04:00:00|9802.4|9782.4|9795.9|9775.9|9803.1|9783.1|9795.9|9775.9|102
1727323500000|2024-09-26 04:05:00|9796.1|9776.1|9794.4|9774.4|9800.1|9780.1|9792.6|9772.6|68
1727323800000|2024-09-26 04:10:00|9794.6|9774.6|9798.1|9778.1|9798.9|9778.9|9791.9|9771.9|56
1727324100000|2024-09-26 04:15:00|9798.4|9778.4|9803.4|9783.4|9805.1|9785.1|9798.1|9778.1|70
1727324400000|2024-09-26 04:20:00|9803.6|9783.6|9799.4|9779.4|9803.6|9783.6|9798.6|9778.6|62
1727324700000|2024-09-26 04:25:00|9799.9|9779.9|9800.6|9780.6|9802.6|9782.6|9798.9|9778.9|62
1727325000000|2024-09-26 04:30:00|9800.4|9780.4|9800.4|9780.4|9800.4|9780.4|9798.9|9778.9|35
1727325300000|2024-09-26 04:35:00|9800.1|9780.1|9798.9|9778.9|9804.4|9784.4|9798.4|9778.4|81
1727325600000|2024-09-26 04:40:00|9798.6|9778.6|9803.4|9783.4|9803.9|9783.9|9798.6|9778.6|39
1727325900000|2024-09-26 04:45:00|9802.9|9782.9|9801.6|9781.6|9805.4|9785.4|9801.6|9781.6|41
1727326200000|2024-09-26 04:50:00|9801.9|9781.9|9792.9|9772.9|9804.9|9784.9|9792.9|9772.9|76
1727326500000|2024-09-26 04:55:00|9793.4|9773.4|9794.4|9774.4|9796.4|9776.4|9791.4|9771.4|72
1727326800000|2024-09-26 05:00:00|9793.9|9773.9|9797.4|9777.4|9799.4|9779.4|9789.9|9769.9|177
1727327100000|2024-09-26 05:05:00|9797.1|9777.1|9808.6|9788.6|9811.4|9791.4|9795.4|9775.4|182
1727327400000|2024-09-26 05:10:00|9808.9|9788.9|9832.6|9812.6|9833.4|9813.4|9808.9|9788.9|209
1727327700000|2024-09-26 05:15:00|9832.4|9812.4|9824.6|9804.6|9835.6|9815.6|9822.1|9802.1|293
1727328000000|2024-09-26 05:20:00|9824.4|9804.4|9836.9|9816.9|9836.9|9816.9|9822.4|9802.4|267
1727328300000|2024-09-26 05:25:00|9836.6|9816.6|9869.5|9849.5|9869.8|9849.8|9833.4|9813.4|362
1727328600000|2024-09-26 05:30:00|9871.5|9851.5|9850.9|9830.9|9875.5|9855.5|9849.5|9829.5|648
1727328900000|2024-09-26 05:35:00|9850.4|9830.4|9843.1|9823.1|9850.9|9830.9|9830.1|9810.1|526
1727329200000|2024-09-26 05:40:00|9843.4|9823.4|9837.9|9817.9|9844.6|9824.6|9830.4|9810.4|458
1727329500000|2024-09-26 05:45:00|9839.1|9819.1|9834.4|9814.4|9844.9|9824.9|9821.1|9801.1|424
1727329800000|2024-09-26 05:50:00|9834.6|9814.6|9851.4|9831.4|9851.9|9831.9|9830.1|9810.1|428
1727330100000|2024-09-26 05:55:00|9851.6|9831.6|9865.1|9845.1|9867.6|9847.6|9845.6|9825.6|475
1727330400000|2024-09-26 06:00:00|9866.1|9846.1|9857.1|9837.1|9874.4|9854.4|9855.9|9835.9|506
1727330700000|2024-09-26 06:05:00|9857.4|9837.4|9847.1|9827.1|9862.1|9842.1|9843.4|9823.4|428
1727331000000|2024-09-26 06:10:00|9847.4|9827.4|9851.4|9831.4|9853.1|9833.1|9842.1|9822.1|422
1727331300000|2024-09-26 06:15:00|9851.1|9831.1|9865.4|9845.4|9866.9|9846.9|9841.6|9821.6|393
1727331600000|2024-09-26 06:20:00|9865.1|9845.1|9882.6|9862.6|9886.6|9866.6|9863.9|9843.9|420
1727331900000|2024-09-26 06:25:00|9882.9|9862.9|9878.9|9858.9|9885.1|9865.1|9874.1|9854.1|486
1727332200000|2024-09-26 06:30:00|9880.4|9860.4|9870.9|9850.9|9883.1|9863.1|9867.9|9847.9|348
1727332500000|2024-09-26 06:35:00|9871.1|9851.1|9881.1|9861.1|9883.4|9863.4|9871.1|9851.1|367
1727332800000|2024-09-26 06:40:00|9881.4|9861.4|9868.4|9848.4|9882.1|9862.1|9864.1|9844.1|338
1727333100000|2024-09-26 06:45:00|9868.6|9848.6|9865.1|9845.1|9873.6|9853.6|9861.1|9841.1|387
1727333400000|2024-09-26 06:50:00|9865.4|9845.4|9869.9|9849.9|9872.1|9852.1|9863.6|9843.6|402
1727333700000|2024-09-26 06:55:00|9870.1|9850.1|9889.6|9869.6|9890.6|9870.6|9864.1|9849.4|448
1727334000000|2024-09-26 07:00:00|9889.9|9869.9|9884.3|9874.3|9891.1|9880.3|9871.3|9861.3|479
1727334300000|2024-09-26 07:05:00|9884.5|9874.5|9882.6|9872.6|9887.5|9877.5|9869.5|9859.5|338
1727334600000|2024-09-26 07:10:00|9882.8|9872.8|9888.9|9878.9|9891.6|9881.6|9879.3|9869.3|313
1727334900000|2024-09-26 07:15:00|9889.1|9879.1|9898.3|9888.3|9898.6|9888.6|9884.9|9874.9|276
1727335200000|2024-09-26 07:20:00|9898.1|9888.1|9895.4|9885.4|9899.5|9889.5|9892|9882|279
1727335500000|2024-09-26 07:25:00|9895.6|9885.6|9890.8|9880.8|9897.1|9887.1|9890|9880|203
1727335800000|2024-09-26 07:30:00|9891.3|9881.3|9872.9|9862.9|9893.4|9883.4|9864.5|9854.5|276
1727336100000|2024-09-26 07:35:00|9870.9|9860.9|9887.3|9877.3|9889|9879|9869.8|9859.8|306
1727336400000|2024-09-26 07:40:00|9887.5|9877.5|9894.5|9884.5|9894.8|9884.8|9886.1|9876.1|264
1727336700000|2024-09-26 07:45:00|9894.3|9884.3|9886.1|9876.1|9894.5|9884.5|9882.6|9872.6|280
1727337000000|2024-09-26 07:50:00|9885.9|9875.9|9897.9|9887.9|9897.9|9887.9|9885|9875|274
1727337300000|2024-09-26 07:55:00|9897.6|9887.6|9896.3|9886.3|9898.6|9888.6|9895|9885|200
1727337600000|2024-09-26 08:00:00|9895.9|9885.9|9900.3|9890.3|9902.5|9892.5|9891.6|9881.6|379
1727337900000|2024-09-26 08:05:00|9900.1|9890.1|9893.5|9883.5|9914.3|9904.3|9890.9|9880.9|379
1727338200000|2024-09-26 08:10:00|9893.3|9883.3|9891.3|9881.3|9893.8|9883.8|9884.1|9874.1|271
1727338500000|2024-09-26 08:15:00|9891.8|9881.8|9896.5|9886.5|9899.8|9889.8|9890.1|9880.1|242
1727338800000|2024-09-26 08:20:00|9896.8|9886.8|9885.8|9875.8|9897.3|9887.3|9885.5|9875.5|208
1727339100000|2024-09-26 08:25:00|9885.9|9875.9|9892|9882|9894|9884|9885.3|9875.3|248
1727339400000|2024-09-26 08:30:00|9892.3|9882.3|9908|9898|9908.3|9898.3|9891.1|9881.1|212
1727339700000|2024-09-26 08:35:00|9908.3|9898.3|9912.9|9902.9|9914.1|9904.1|9907.6|9897.6|278
1727340000000|2024-09-26 08:40:00|9912.6|9902.6|9898.5|9888.5|9918.3|9908.3|9898.3|9888.3|256
1727340300000|2024-09-26 08:45:00|9898|9888|9902.5|9892.5|9907.5|9897.5|9897|9887|202
1727340600000|2024-09-26 08:50:00|9902.8|9892.8|9892|9882|9903|9893|9884.6|9874.6|213
1727340900000|2024-09-26 08:55:00|9892.3|9882.3|9896.8|9886.8|9899.3|9889.3|9890|9880|205
1727341200000|2024-09-26 09:00:00|9896|9886|9889|9879|9896.9|9886.9|9884.3|9874.3|226
1727341500000|2024-09-26 09:05:00|9889.3|9879.3|9884.5|9874.5|9892|9882|9884.3|9874.3|178
1727341800000|2024-09-26 09:10:00|9884.8|9874.8|9890.8|9880.8|9891|9881|9880.6|9870.6|169
1727342100000|2024-09-26 09:15:00|9890.5|9880.5|9887.6|9877.6|9895.6|9885.6|9886.4|9876.4|205
1727342400000|2024-09-26 09:20:00|9887.4|9877.4|9889.4|9879.4|9894.1|9884.1|9883.1|9873.1|224
1727342700000|2024-09-26 09:25:00|9890.5|9880.5|9906|9896|9907.5|9897.5|9884.3|9874.3|354
1727343000000|2024-09-26 09:30:00|9905.8|9895.8|9908.6|9898.6|9913.4|9903.4|9900.9|9890.9|291
1727343300000|2024-09-26 09:35:00|9909.6|9899.6|9915.4|9905.4|9915.4|9905.4|9898.9|9888.9|243
1727343600000|2024-09-26 09:40:00|9915.1|9905.1|9929.6|9919.6|9932.3|9922.3|9913.3|9903.3|340
1727343900000|2024-09-26 09:45:00|9929.8|9919.8|9917.8|9907.8|9931.5|9921.5|9912.9|9902.9|298
1727344200000|2024-09-26 09:50:00|9917.5|9907.5|9923|9913|9929.8|9919.8|9914.8|9904.8|234
1727344500000|2024-09-26 09:55:00|9922.8|9912.8|9935.3|9925.3|9940.3|9930.3|9922.8|9912.8|214
1727344800000|2024-09-26 10:00:00|9935|9925|9945.8|9935.8|9948|9938|9934.8|9924.8|284
1727345100000|2024-09-26 10:05:00|9946|9936|9951.5|9941.5|9952.3|9942.3|9942.9|9932.9|157
1727345400000|2024-09-26 10:10:00|9951.6|9941.6|9968.4|9958.4|9970.3|9960.3|9950.8|9940.8|307
1727345700000|2024-09-26 10:15:00|9966.3|9956.3|9971|9961|9972.4|9962.4|9959.8|9949.8|292
1727346000000|2024-09-26 10:20:00|9971.3|9961.3|9961|9951|9972.8|9962.8|9956.6|9946.6|314
1727346300000|2024-09-26 10:25:00|9961.3|9951.3|9954|9944|9963|9953|9954|9944|231
1727346600000|2024-09-26 10:30:00|9954.3|9944.3|9971|9961|9971|9961|9953.3|9943.3|199
1727346900000|2024-09-26 10:35:00|9970.8|9960.8|9970.5|9960.5|9973|9963|9963.3|9953.3|260
1727347200000|2024-09-26 10:40:00|9970.6|9960.6|9968.8|9958.8|9972.6|9962.6|9966|9956|234
1727347500000|2024-09-26 10:45:00|9969.1|9959.1|9976.4|9966.4|9978.6|9968.6|9967.8|9957.8|258
1727347800000|2024-09-26 10:50:00|9976.3|9966.3|9981.5|9971.5|9982.4|9972.4|9976.3|9966.3|267
1727348100000|2024-09-26 10:55:00|9982.1|9972.1|9991.8|9981.8|9992.6|9982.6|9980.3|9970.3|294
1727348400000|2024-09-26 11:00:00|9991.4|9981.4|9992.5|9982.5|9997.3|9987.3|9984.5|9974.5|262
1727348700000|2024-09-26 11:05:00|9992.8|9982.8|9989.4|9979.4|9996.6|9986.6|9987.5|9977.5|326
1727349000000|2024-09-26 11:10:00|9989.3|9979.3|9985.8|9975.8|9990.6|9980.6|9980|9970|339
1727349300000|2024-09-26 11:15:00|9986.9|9976.9|9993.5|9983.5|9993.6|9983.6|9985.3|9975.3|300
1727349600000|2024-09-26 11:20:00|9993.6|9983.6|9994.4|9984.4|9996.6|9986.6|9989.3|9979.3|214
1727349900000|2024-09-26 11:25:00|9994.5|9984.5|9989.5|9979.5|9994.5|9984.5|9988.1|9978.1|295
1727350200000|2024-09-26 11:30:00|9989.8|9979.8|9998.1|9988.1|9999.6|9989.6|9989.8|9979.8|354
1727350500000|2024-09-26 11:35:00|9998.3|9988.3|10004.8|9994.8|10005.8|9995.8|9994.4|9984.4|318
1727350800000|2024-09-26 11:40:00|10005|9995|9985.9|9975.9|10014.4|10004.4|9984|9974|336
1727351100000|2024-09-26 11:45:00|9986|9976|9998.4|9988.4|9999.1|9989.1|9985.8|9975.8|271
1727351400000|2024-09-26 11:50:00|9998.5|9988.5|10009.5|9999.5|10011.8|10001.8|9998.5|9988.5|351
1727351700000|2024-09-26 11:55:00|10009.3|9999.3|9998.8|9988.8|10010|10000|9984.9|9974.9|413
1727352000000|2024-09-26 12:00:00|9999|9989|9996.1|9986.1|10003.4|9993.4|9984.4|9974.4|452
1727352300000|2024-09-26 12:05:00|9996|9986|9989|9979|9996|9986|9974.3|9964.3|458
1727352600000|2024-09-26 12:10:00|9987.8|9977.8|9983.5|9973.5|9988.8|9978.8|9975|9965|504
1727352900000|2024-09-26 12:15:00|9983.3|9973.3|9994|9984|9999.6|9989.6|9978.5|9968.5|434
1727353200000|2024-09-26 12:20:00|9993.8|9983.8|10004.3|9994.3|10004.3|9994.3|9992.8|9982.8|381
1727353500000|2024-09-26 12:25:00|10004.6|9994.6|9999.6|9989.6|10007.1|9997.1|9993.4|9983.4|307
1727353800000|2024-09-26 12:30:00|9999.5|9989.5|9990|9980|10000.1|9990.1|9978.5|9968.5|533
1727354100000|2024-09-26 12:35:00|9990.3|9980.3|9993|9983|9999.5|9989.5|9986.5|9976.5|522
1727354400000|2024-09-26 12:40:00|9992.9|9982.9|9992|9982|9996|9986|9985.6|9975.6|452
1727354700000|2024-09-26 12:45:00|9991.8|9981.8|9992.5|9982.5|10001.6|9991.6|9990.4|9980.4|488
1727355000000|2024-09-26 12:50:00|9992.3|9982.3|10000|9990|10002.5|9992.5|9990.5|9980.5|416
1727355300000|2024-09-26 12:55:00|9999.8|9989.8|10021.3|10011.3|10023.3|10013.3|9999.4|9989.4|505
1727355600000|2024-09-26 13:00:00|10021.5|10011.5|10019|10009|10044.5|10034.5|10017.5|10007.5|861
1727355900000|2024-09-26 13:05:00|10019.5|10009.5|10011.9|10001.9|10022.1|10012.1|10004.8|9994.8|789
1727356200000|2024-09-26 13:10:00|10012.4|10002.4|9979|9969|10013.9|10003.9|9978.6|9968.6|719
1727356500000|2024-09-26 13:15:00|9978.4|9968.4|9954.1|9944.1|9989.5|9979.5|9948.8|9938.8|748
1727356800000|2024-09-26 13:20:00|9954|9944|9973.5|9963.5|9973.8|9963.8|9954|9944|634
1727357100000|2024-09-26 13:25:00|9973.8|9963.8|9988|9978|9990.4|9980.4|9967.1|9957.1|636
1727357400000|2024-09-26 13:30:00|9989.8|9979.8|10001.3|9991.3|10001.3|9991.3|9983|9973|672
1727357700000|2024-09-26 13:35:00|10001.6|9991.6|9975.8|9965.8|10009|9999|9975.3|9965.3|701
1727358000000|2024-09-26 13:40:00|9976.3|9966.3|9977.8|9967.8|9979.3|9969.3|9963|9953|753
1727358300000|2024-09-26 13:45:00|9978|9968|9974.8|9964.8|9987|9977|9969.5|9959.5|712
1727358600000|2024-09-26 13:50:00|9975|9965|9997|9987|9997.3|9987.3|9971.8|9961.8|685
1727358900000|2024-09-26 13:55:00|9997.3|9987.3|10005|9995|10010.6|10000.6|9996|9986|491
1727359200000|2024-09-26 14:00:00|10005.5|9995.5|10009.8|9999.8|10028.5|10018.5|10004|9994|610
1727359500000|2024-09-26 14:05:00|10010|10000|10019.3|10009.3|10025.5|10015.5|10003.3|9993.3|596
1727359800000|2024-09-26 14:10:00|10019.5|10009.5|10036.3|10026.3|10038.8|10028.8|10018.3|10008.3|567
1727360100000|2024-09-26 14:15:00|10036|10026|10038.8|10028.8|10045|10035|10031.5|10021.5|571
1727360400000|2024-09-26 14:20:00|10039|10029|10038.8|10028.8|10045.3|10035.3|10030.8|10020.8|527
1727360700000|2024-09-26 14:25:00|10039|10029|10034.8|10024.8|10042.8|10032.8|10030.8|10020.8|547
1727361000000|2024-09-26 14:30:00|10035.3|10025.3|10060.3|10050.3|10062.3|10052.3|10029.3|10019.3|613
1727361300000|2024-09-26 14:35:00|10060|10050|10077.8|10067.8|10079.3|10069.3|10055.8|10045.8|517
1727361600000|2024-09-26 14:40:00|10078|10068|10065.8|10055.8|10083|10073|10061.8|10051.8|544
1727361900000|2024-09-26 14:45:00|10066|10056|10078.3|10068.3|10083.5|10073.5|10066|10056|573
1727362200000|2024-09-26 14:50:00|10078.5|10068.5|10064|10054|10084|10074|10061.8|10051.8|510
1727362500000|2024-09-26 14:55:00|10064.3|10054.3|10052|10042|10064.3|10054.3|10046.8|10036.8|576
1727362800000|2024-09-26 15:00:00|10051.3|10041.3|10049.5|10039.5|10053.5|10043.5|10041.5|10031.5|614
1727363100000|2024-09-26 15:05:00|10049|10039|10047.8|10037.8|10055.8|10045.8|10038.3|10028.3|482
1727363400000|2024-09-26 15:10:00|10048.5|10038.5|10054|10044|10062.5|10052.5|10047.3|10037.3|449
1727363700000|2024-09-26 15:15:00|10054.5|10044.5|10062|10052|10062.5|10052.5|10052.5|10042.5|456
1727364000000|2024-09-26 15:20:00|10061.8|10051.8|10068.5|10058.5|10070.3|10060.3|10056.8|10046.8|423
1727364300000|2024-09-26 15:25:00|10068.3|10058.3|10074.3|10064.3|10074.5|10064.5|10063.5|10053.5|424
1727364600000|2024-09-26 15:30:00|10074.5|10064.5|10080.3|10070.3|10082|10072|10073|10063|384
1727364900000|2024-09-26 15:35:00|10080.5|10070.5|10078.3|10068.3|10083.1|10070.5|10073.8|10063.1|353
1727365200000|2024-09-26 15:40:00|10078.5|10068.5|10082.8|10072.8|10086.3|10076.3|10075.3|10065.3|351
1727365500000|2024-09-26 15:45:00|10082.5|10072.5|10084.5|10074.5|10089.5|10079.5|10081.8|10071.8|357
1727365800000|2024-09-26 15:50:00|10083.8|10073.8|10089.8|10079.8|10091|10081|10081.8|10071.8|313
1727366100000|2024-09-26 15:55:00|10090.8|10080.8|10090|10080|10094|10084|10089.3|10079.3|240
1727366400000|2024-09-26 16:00:00|10090.3|10080.3|10074.5|10064.5|10091.5|10081.5|10070.8|10059.5|276
1727366700000|2024-09-26 16:05:00|10074.8|10064.8|10065.8|10055.8|10077.3|10067.3|10065.8|10055.8|254
1727367000000|2024-09-26 16:10:00|10065.5|10055.5|10067|10057|10068.8|10058.8|10061|10051|245
1727367300000|2024-09-26 16:15:00|10067.3|10057.3|10071.5|10061.5|10078.9|10066.5|10067.3|10057.3|222
1727367600000|2024-09-26 16:20:00|10071|10061|10073.5|10063.5|10074.5|10064.5|10062|10052|239
1727367900000|2024-09-26 16:25:00|10073.8|10063.8|10073.3|10063.3|10075.5|10065.5|10070.3|10060.3|205
1727368200000|2024-09-26 16:30:00|10073|10063|10078.5|10068.5|10079.5|10069.5|10068.5|10058.5|207
1727368500000|2024-09-26 16:35:00|10078.8|10068.8|10078.8|10068.8|10081.8|10071.8|10075.8|10065.8|142
1727368800000|2024-09-26 16:40:00|10079.3|10069.3|10078|10068|10083.3|10073.3|10075.5|10065.5|187
1727369100000|2024-09-26 16:45:00|10078.3|10068.3|10083|10073|10084.3|10074.3|10075.8|10065.8|184
1727369400000|2024-09-26 16:50:00|10082.8|10072.8|10085|10075|10086.5|10076.5|10079.8|10069.8|144
1727369700000|2024-09-26 16:55:00|10085.3|10075.3|10092.1|10072.1|10094.9|10077|10084.4|10064.4|237
1727370000000|2024-09-26 17:00:00|10089.9|10069.9|10095.4|10075.4|10096.4|10076.4|10081.6|10061.6|233
1727370300000|2024-09-26 17:05:00|10095.1|10075.1|10097.4|10077.4|10097.4|10077.4|10094.6|10074.6|103
1727370600000|2024-09-26 17:10:00|10096.9|10076.9|10098.6|10078.6|10099.1|10079.1|10094.9|10074.9|134
1727370900000|2024-09-26 17:15:00|10098.9|10078.9|10096.1|10076.1|10099.9|10079.9|10094.9|10074.9|176
1727371200000|2024-09-26 17:20:00|10095.9|10075.9|10096.1|10076.1|10099.1|10079.1|10094.9|10074.9|161
1727371500000|2024-09-26 17:25:00|10095.6|10075.6|10097.6|10077.6|10097.9|10077.9|10095.1|10075.1|114
1727371800000|2024-09-26 17:30:00|10097.4|10077.4|10091.6|10071.6|10099.9|10079.9|10090.6|10070.6|95
1727372100000|2024-09-26 17:35:00|10091.9|10071.9|10092.9|10072.9|10095.1|10075.1|10090.9|10070.9|65
1727372400000|2024-09-26 17:40:00|10092.6|10072.6|10094.1|10074.1|10098.1|10078.1|10091.1|10071.1|69
1727372700000|2024-09-26 17:45:00|10093.9|10073.9|10097.9|10077.9|10099.4|10079.4|10093.9|10073.9|60
1727373000000|2024-09-26 17:50:00|10097.6|10077.6|10094.6|10074.6|10099.1|10079.1|10093.3|10073.3|85
1727373300000|2024-09-26 17:55:00|10094.9|10074.9|10100.6|10078.6|10100.9|10078.9|10094.9|10073.6|15
1727395200000|2024-09-27 00:00:00|10084.3|10064.3|10079.8|10059.8|10084.5|10064.5|10074.8|10054.8|126
1727395500000|2024-09-27 00:05:00|10080|10060|10075.5|10055.5|10088.8|10068.8|10074|10054|143
1727395800000|2024-09-27 00:10:00|10075.8|10055.8|10067.8|10047.8|10078.8|10058.8|10065.3|10045.3|113
1727396100000|2024-09-27 00:15:00|10068|10048|10065.3|10045.3|10071.8|10051.8|10065.3|10045.3|65
1727396400000|2024-09-27 00:20:00|10065|10045|10065.5|10045.5|10068|10048|10064|10044|104
1727396700000|2024-09-27 00:25:00|10065.3|10045.3|10070|10050|10070|10050|10062.3|10042.3|77
1727397000000|2024-09-27 00:30:00|10070.5|10050.5|10066.8|10046.8|10072|10052|10064.5|10044.5|82
1727397300000|2024-09-27 00:35:00|10067|10047|10067|10047|10067.3|10047.3|10063.3|10043.3|68
1727397600000|2024-09-27 00:40:00|10067.3|10047.3|10075.3|10055.3|10075.8|10055.8|10067.3|10047.3|64
1727397900000|2024-09-27 00:45:00|10075.5|10055.5|10078|10058|10080|10060|10074.3|10054.3|82
1727398200000|2024-09-27 00:50:00|10078.3|10058.3|10072|10052|10078.3|10058.3|10070.3|10050.3|153
1727398500000|2024-09-27 00:55:00|10072.3|10052.3|10064|10044|10076.5|10056.5|10062.3|10042.3|148
1727398800000|2024-09-27 01:00:00|10064.3|10044.3|10060.3|10040.3|10070|10050|10054|10034|579
1727399100000|2024-09-27 01:05:00|10059.8|10039.8|10047.8|10027.8|10059.8|10039.8|10043.5|10023.5|469
1727399400000|2024-09-27 01:10:00|10047.3|10027.3|10057.5|10037.5|10066.8|10046.8|10043|10023|428
1727399700000|2024-09-27 01:15:00|10056.3|10036.3|10060.5|10040.5|10062.8|10042.8|10048.3|10028.3|491
1727400000000|2024-09-27 01:20:00|10060.8|10040.8|10069.3|10049.3|10081.8|10061.8|10057.3|10037.3|480
1727400300000|2024-09-27 01:25:00|10069|10049|10082|10062|10084.3|10064.3|10066|10046|472
1727400600000|2024-09-27 01:30:00|10082.3|10062.3|10047|10027|10083.8|10063.8|10044.8|10024.8|561
1727400900000|2024-09-27 01:35:00|10046.3|10026.3|10040.3|10020.3|10047.3|10027.3|10034.5|10014.5|607
1727401200000|2024-09-27 01:40:00|10040|10020|10025.5|10005.5|10043.3|10023.3|10021.8|10001.8|568
1727401500000|2024-09-27 01:45:00|10026.3|10006.3|10026.3|10006.3|10035.5|10015.5|10023|10003|576
1727401800000|2024-09-27 01:50:00|10026|10006|10057.5|10037.5|10057.5|10037.5|10024.5|10004.5|524
1727402100000|2024-09-27 01:55:00|10057|10037|10059.3|10039.3|10067.8|10047.8|10052.8|10032.8|502
1727402400000|2024-09-27 02:00:00|10059.8|10039.8|10037.3|10017.3|10063.5|10043.5|10036.8|10016.8|449
1727402700000|2024-09-27 02:05:00|10037.5|10017.5|10047.3|10027.3|10051.8|10031.8|10032.5|10012.5|518
1727403000000|2024-09-27 02:10:00|10047|10027|10051|10031|10053|10033|10043|10023|352
1727403300000|2024-09-27 02:15:00|10051.3|10031.3|10051|10031|10061.8|10041.8|10050|10030|247
1727403600000|2024-09-27 02:20:00|10051.5|10031.5|10042.3|10022.3|10052.3|10032.3|10041|10021|267
1727403900000|2024-09-27 02:25:00|10041.8|10021.8|10033|10013|10043.8|10023.8|10032.8|10012.8|230
1727404200000|2024-09-27 02:30:00|10033.3|10013.3|10039|10019|10041|10021|10029.3|10009.3|419
1727404500000|2024-09-27 02:35:00|10039.3|10019.3|10036.5|10016.5|10048.5|10028.5|10034|10014|406
1727404800000|2024-09-27 02:40:00|10036.8|10016.8|10053.5|10033.5|10056.5|10036.5|10035|10015|426
1727405100000|2024-09-27 02:45:00|10053.3|10033.3|10075.3|10055.3|10081|10061|10052|10032|461
1727405400000|2024-09-27 02:50:00|10075.5|10055.5|10053.3|10033.3|10076.5|10056.5|10052|10032|446
1727405700000|2024-09-27 02:55:00|10052.8|10032.8|10064|10044|10064.3|10044.3|10046|10026|444
1727406000000|2024-09-27 03:00:00|10064.3|10044.3|10058.3|10038.3|10067|10047|10052.8|10032.8|430
1727406300000|2024-09-27 03:05:00|10058.8|10038.8|10068.3|10048.3|10070.5|10050.5|10055.8|10035.8|444
1727406600000|2024-09-27 03:10:00|10068|10048|10070.8|10050.8|10081.5|10061.5|10064.8|10044.8|458
1727406900000|2024-09-27 03:15:00|10071.3|10051.3|10079.8|10059.8|10080.3|10060.3|10067|10047|418
1727407200000|2024-09-27 03:20:00|10080|10060|10096.5|10076.5|10099.3|10079.3|10080|10060|415
1727407500000|2024-09-27 03:25:00|10096.8|10076.8|10098.5|10078.5|10100.3|10080.3|10096|10076|297
1727407800000|2024-09-27 03:30:00|10098|10078|10102.3|10082.3|10104.5|10084.5|10096.5|10076.5|171
1727408100000|2024-09-27 03:35:00|10102|10082|10091.5|10071.5|10103|10083|10089.3|10069.3|196
1727408400000|2024-09-27 03:40:00|10091.3|10071.3|10095.5|10075.5|10095.8|10075.8|10089.5|10069.5|172
1727408700000|2024-09-27 03:45:00|10095.3|10075.3|10088.3|10068.3|10100.3|10080.3|10085.8|10065.8|189
1727409000000|2024-09-27 03:50:00|10088|10068|10088|10068|10089.8|10069.8|10087|10067|125
1727409300000|2024-09-27 03:55:00|10087.8|10067.8|10091.5|10071.5|10091.5|10071.5|10086.5|10066.5|89
1727409600000|2024-09-27 04:00:00|10091.3|10071.3|10085.5|10065.5|10091.3|10071.3|10082|10062|93
1727409900000|2024-09-27 04:05:00|10085.3|10065.3|10085.3|10065.3|10086.8|10066.8|10084.5|10064.5|65
1727410200000|2024-09-27 04:10:00|10085|10065|10082.3|10062.3|10086|10066|10081.8|10061.8|74
1727410500000|2024-09-27 04:15:00|10082|10062|10084.5|10064.5|10086.3|10066.3|10080.3|10060.3|53
1727410800000|2024-09-27 04:20:00|10084.3|10064.3|10081.8|10061.8|10084.3|10064.3|10080|10060|72
1727411100000|2024-09-27 04:25:00|10081.5|10061.5|10079|10059|10083|10063|10077.5|10057.5|60
1727411400000|2024-09-27 04:30:00|10079.3|10059.3|10083.5|10063.5|10085.5|10065.5|10079.3|10059.3|66
1727411700000|2024-09-27 04:35:00|10083.3|10063.3|10076.5|10056.5|10083.3|10063.3|10076.5|10056.5|35
1727412000000|2024-09-27 04:40:00|10076.8|10056.8|10081.8|10061.8|10084.5|10064.5|10076.3|10056.3|84
1727412300000|2024-09-27 04:45:00|10082|10062|10079.5|10059.5|10082.8|10062.8|10075.8|10055.8|64
1727412600000|2024-09-27 04:50:00|10079|10059|10074.3|10054.3|10079|10059|10073.8|10053.8|80
1727412900000|2024-09-27 04:55:00|10073.8|10053.8|10076|10056|10078.3|10058.3|10073.8|10053.8|60
1727413200000|2024-09-27 05:00:00|10076.3|10056.3|10083.5|10063.5|10091.8|10071.8|10076.3|10056.3|305
1727413500000|2024-09-27 05:05:00|10083.3|10063.3|10099.3|10079.3|10100.5|10080.5|10083|10063|320
1727413800000|2024-09-27 05:10:00|10100|10080|10088.8|10068.8|10103.5|10083.5|10084.5|10064.5|377
1727414100000|2024-09-27 05:15:00|10089.3|10069.3|10072|10052|10089.5|10069.5|10071.8|10051.8|262
1727414400000|2024-09-27 05:20:00|10072.3|10052.3|10059.3|10039.3|10075.8|10055.8|10057.8|10037.8|285
1727414700000|2024-09-27 05:25:00|10059.5|10039.5|10044.8|10024.8|10062.5|10042.5|10041.3|10021.3|334
1727415000000|2024-09-27 05:30:00|10042.5|10022.5|10010.5|9990.5|10048.3|10028.3|10000.5|9980.5|610
1727415300000|2024-09-27 05:35:00|10011|9991|9997.3|9977.3|10016.5|9996.5|9993|9973|541
1727415600000|2024-09-27 05:40:00|9997.5|9977.5|10012.3|9992.3|10016|9996|9997.5|9977.5|515
1727415900000|2024-09-27 05:45:00|10012|9992|10013.3|9993.3|10026.8|10006.8|10007.5|9987.5|495
1727416200000|2024-09-27 05:50:00|10014|9994|9994.5|9974.5|10018.5|9998.5|9993.8|9973.8|433
1727416500000|2024-09-27 05:55:00|9995.3|9975.3|10018.8|9998.8|10020.3|10000.3|9987|9967|426
1727416800000|2024-09-27 06:00:00|10018.5|9998.5|10026.5|10006.5|10032.3|10012.3|10016.8|9996.8|428
1727417100000|2024-09-27 06:05:00|10027|10007|10032.3|10012.3|10034.8|10014.8|10020.8|10000.8|386
1727417400000|2024-09-27 06:10:00|10032|10012|10037.8|10017.8|10038.5|10018.5|10027.3|10007.3|339
1727417700000|2024-09-27 06:15:00|10038.3|10018.3|10044.8|10024.8|10056.5|10036.5|10037|10017|354
1727418000000|2024-09-27 06:20:00|10044.5|10024.5|10054.3|10034.3|10058.8|10038.8|10043.5|10023.5|466
1727418300000|2024-09-27 06:25:00|10053.5|10033.5|10053.5|10033.5|10060.5|10040.5|10046.5|10026.5|501
1727418600000|2024-09-27 06:30:00|10053.3|10033.3|10063.3|10043.3|10063.3|10043.3|10049.8|10029.8|356
1727418900000|2024-09-27 06:35:00|10062.5|10042.5|10047.8|10027.8|10064.3|10044.3|10045|10025|411
1727419200000|2024-09-27 06:40:00|10048|10028|10056.8|10036.8|10059.8|10039.8|10048|10028|319
1727419500000|2024-09-27 06:45:00|10057|10037|10055.3|10035.3|10059|10039|10040.3|10020.3|523
1727419800000|2024-09-27 06:50:00|10056.3|10036.3|10052.3|10032.3|10057|10037|10046.5|10026.5|441
1727420100000|2024-09-27 06:55:00|10052|10032|10051.9|10031.9|10053|10043|10041|10026.9|387
1727420400000|2024-09-27 07:00:00|10053.1|10033.1|10024.3|10014.3|10059.9|10039.9|10017.8|10007.8|496
1727420700000|2024-09-27 07:05:00|10024.8|10014.8|10034|10024|10041|10031|10020.3|10010.3|412
1727421000000|2024-09-27 07:10:00|10034.3|10024.3|10041.3|10031.3|10048.8|10038.8|10029.5|10019.5|370
1727421300000|2024-09-27 07:15:00|10041.8|10031.8|10042.8|10032.8|10053.5|10043.5|10037.8|10027.8|362
1727421600000|2024-09-27 07:20:00|10042.5|10032.5|10022|10012|10043.3|10033.3|10018.5|10008.5|355
1727421900000|2024-09-27 07:25:00|10021.5|10011.5|10013.5|10003.5|10023.8|10013.8|10011.3|10001.3|379
1727422200000|2024-09-27 07:30:00|10012.5|10002.5|10011.8|10001.8|10018.3|10008.3|10011.3|10001.3|278
1727422500000|2024-09-27 07:35:00|10012|10002|10014.8|10004.8|10024.3|10014.3|10006.3|9996.3|313
1727422800000|2024-09-27 07:40:00|10015|10005|10042.5|10032.5|10049|10039|10013|10003|322
1727423100000|2024-09-27 07:45:00|10042.3|10032.3|10034.8|10024.8|10048.3|10038.3|10031|10021|289
1727423400000|2024-09-27 07:50:00|10035|10025|10038|10028|10042|10032|10034.5|10024.5|220
1727423700000|2024-09-27 07:55:00|10038.3|10028.3|10037.3|10027.3|10041.8|10031.8|10034|10024|296
1727424000000|2024-09-27 08:00:00|10037|10027|10035.5|10025.5|10040.8|10030.8|10018.5|10008.5|375
1727424300000|2024-09-27 08:05:00|10035.8|10025.8|10044.8|10034.8|10047|10037|10035|10025|317
1727424600000|2024-09-27 08:10:00|10045|10035|10031|10021|10046.5|10036.5|10028.5|10018.5|262
1727424900000|2024-09-27 08:15:00|10031.8|10021.8|10022|10012|10033.3|10023.3|10018|10008|233
1727425200000|2024-09-27 08:20:00|10022.5|10012.5|10032.3|10022.3|10035.5|10025.5|10021.5|10011.5|265
1727425500000|2024-09-27 08:25:00|10033|10023|10051.4|10041.4|10052.5|10042.5|10033|10023|316
1727425800000|2024-09-27 08:30:00|10053.1|10043.1|10042|10032|10056.8|10046.8|10035.4|10025.4|295
1727426100000|2024-09-27 08:35:00|10041.8|10031.8|10047.4|10037.4|10048.6|10038.6|10037.5|10027.5|213
1727426400000|2024-09-27 08:40:00|10047.8|10037.8|10050|10040|10054.3|10044.3|10045.1|10035.1|203
1727426700000|2024-09-27 08:45:00|10049.9|10039.9|10053|10043|10056|10046|10043.3|10033.3|218
1727427000000|2024-09-27 08:50:00|10052.8|10042.8|10052.9|10042.9|10055.3|10045.3|10048.3|10038.3|215
1727427300000|2024-09-27 08:55:00|10052.8|10042.8|10046.8|10036.8|10054.8|10044.8|10042.9|10032.9|252
1727427600000|2024-09-27 09:00:00|10046.9|10036.9|10036.6|10026.6|10048.1|10038.1|10034.5|10024.5|256
1727427900000|2024-09-27 09:05:00|10036.4|10026.4|10029.8|10019.8|10036.4|10026.4|10024.6|10014.6|295
1727428200000|2024-09-27 09:10:00|10028.3|10018.3|10027.5|10017.5|10030|10020|10013.1|10003.1|251
1727428500000|2024-09-27 09:15:00|10027.8|10017.8|10021.5|10011.5|10033.6|10023.6|10021.3|10011.3|244
1727428800000|2024-09-27 09:20:00|10021.8|10011.8|10028|10018|10029.6|10019.6|10018.9|10008.9|264
1727429100000|2024-09-27 09:25:00|10027.8|10017.8|10022.3|10012.3|10034.5|10024.5|10021.6|10011.6|252
1727429400000|2024-09-27 09:30:00|10021.4|10011.4|10027.8|10017.8|10028.1|10018.1|10018.4|10008.4|282
1727429700000|2024-09-27 09:35:00|10028|10018|10023.5|10013.5|10028.6|10018.6|10019|10009|168
1727430000000|2024-09-27 09:40:00|10023.3|10013.3|10020|10010|10023.5|10013.5|10014.9|10004.9|191
1727430300000|2024-09-27 09:45:00|10020.3|10010.3|10032.8|10022.8|10035.6|10025.6|10020.3|10010.3|210
1727430600000|2024-09-27 09:50:00|10033.1|10023.1|10032.5|10022.5|10035.9|10025.9|10029.8|10019.8|208
1727430900000|2024-09-27 09:55:00|10032.8|10022.8|10027|10017|10033.8|10023.8|10024.8|10014.8|186
1727431200000|2024-09-27 10:00:00|10027.3|10017.3|10027.3|10017.3|10031.9|10021.9|10021.5|10011.5|280
1727431500000|2024-09-27 10:05:00|10028.5|10018.5|10024.4|10014.4|10028.6|10018.6|10021|10011|261
1727431800000|2024-09-27 10:10:00|10024.3|10014.3|10024.5|10014.5|10025.3|10015.3|10017.4|10007.4|229
1727432100000|2024-09-27 10:15:00|10024.3|10014.3|10018.5|10008.5|10031.8|10021.8|10018.5|10008.5|220
1727432400000|2024-09-27 10:20:00|10018.8|10008.8|10027.1|10017.1|10036|10026|10018.8|10008.8|228
1727432700000|2024-09-27 10:25:00|10027.3|10017.3|10018.6|10008.6|10028|10018|10018|10008|166
1727433000000|2024-09-27 10:30:00|10018.4|10008.4|10021.3|10011.3|10025.8|10015.8|10017.1|10007.1|211
1727433300000|2024-09-27 10:35:00|10021.5|10011.5|10025.8|10015.8|10028|10018|10021.3|10011.3|180
1727433600000|2024-09-27 10:40:00|10026|10016|10024|10014|10027.3|10017.3|10021|10011|188
1727433900000|2024-09-27 10:45:00|10024.4|10014.4|10026.5|10016.5|10029.5|10019.5|10021|10011|188
1727434200000|2024-09-27 10:50:00|10026.8|10016.8|10028.6|10018.6|10030.1|10020.1|10026|10016|192
1727434500000|2024-09-27 10:55:00|10028.9|10018.9|10023|10013|10029.9|10019.9|10022.8|10012.8|246
1727434800000|2024-09-27 11:00:00|10022.8|10012.8|10035.9|10025.9|10036.5|10026.5|10022.5|10012.5|243
1727435100000|2024-09-27 11:05:00|10036|10026|10039.6|10029.6|10041.5|10031.5|10034.8|10024.8|291
1727435400000|2024-09-27 11:10:00|10039.9|10029.9|10040|10030|10044.4|10034.4|10037.5|10027.5|297
1727435700000|2024-09-27 11:15:00|10040.3|10030.3|10036.1|10026.1|10043.9|10033.9|10034.6|10024.6|199
1727436000000|2024-09-27 11:20:00|10034.6|10024.6|10029.5|10019.5|10038.8|10028.8|10028.1|10018.1|254
1727436300000|2024-09-27 11:25:00|10029.8|10019.8|10006.5|9996.5|10030.8|10020.8|10005|9995|305
1727436600000|2024-09-27 11:30:00|10006.3|9996.3|10008.8|9998.8|10020.1|10010.1|10003.5|9993.5|364
1727436900000|2024-09-27 11:35:00|10009.3|9999.3|10002.3|9992.3|10009.3|9999.3|9994|9984|346
1727437200000|2024-09-27 11:40:00|10002|9992|9992|9982|10004.8|9994.8|9989.8|9979.8|271
1727437500000|2024-09-27 11:45:00|9992.3|9982.3|9998.8|9988.8|10003|9993|9992.3|9982.3|275
1727437800000|2024-09-27 11:50:00|9998.5|9988.5|10002|9992|10003.1|9993.1|9987.1|9977.1|342
1727438100000|2024-09-27 11:55:00|10002.3|9992.3|9988.5|9978.5|10002.6|9992.6|9988.5|9978.5|272
1727438400000|2024-09-27 12:00:00|9988.8|9978.8|10002.3|9992.3|10004.9|9994.9|9988.8|9978.8|344
1727438700000|2024-09-27 12:05:00|10002.1|9992.1|10000|9990|10002.8|9992.8|9993.4|9983.4|335
1727439000000|2024-09-27 12:10:00|10000.3|9990.3|9998.5|9988.5|10007|9997|9997.8|9987.8|346
1727439300000|2024-09-27 12:15:00|9998.3|9988.3|9976|9966|9999.6|9989.6|9973.1|9963.1|353
1727439600000|2024-09-27 12:20:00|9976.1|9966.1|9958.5|9948.5|9980.4|9970.4|9958|9948|381
1727439900000|2024-09-27 12:25:00|9958.3|9948.3|9976.6|9966.6|9977.3|9967.3|9950.9|9940.9|279
1727440200000|2024-09-27 12:30:00|9977.3|9967.3|9983|9973|9989|9979|9975.5|9965.5|558
1727440500000|2024-09-27 12:35:00|9983.4|9973.4|9997.4|9987.4|9998|9988|9983|9973|414
1727440800000|2024-09-27 12:40:00|9997.3|9987.3|10004.6|9994.6|10005.3|9995.3|9995.4|9985.4|333
1727441100000|2024-09-27 12:45:00|10004.8|9994.8|10011|10001|10023|10013|10004.4|9994.4|398
1727441400000|2024-09-27 12:50:00|10011.3|10001.3|10013|10003|10016.8|10006.8|10008.3|9998.3|402
1727441700000|2024-09-27 12:55:00|10012.8|10002.8|10002.4|9992.4|10016.3|10006.3|9993|9983|468
1727442000000|2024-09-27 13:00:00|10002.8|9992.8|10008.8|9998.8|10011.3|10001.3|9980.5|9970.5|712
1727442300000|2024-09-27 13:05:00|10008.5|9998.5|10014|10004|10020|10010|10006|9996|593
1727442600000|2024-09-27 13:10:00|10014.1|10004.1|10020.5|10010.5|10025.6|10015.6|10012.5|10002.5|586
1727442900000|2024-09-27 13:15:00|10020.8|10010.8|10035|10025|10036.5|10026.5|10017.4|10007.4|451
1727443200000|2024-09-27 13:20:00|10035.6|10025.6|10032|10022|10041|10031|10027|10017|562
1727443500000|2024-09-27 13:25:00|10032.3|10022.3|10036.3|10026.3|10041.4|10031.4|10026.4|10016.4|506
1727443800000|2024-09-27 13:30:00|10038.9|10028.9|10048.5|10038.5|10048.9|10038.9|10033.1|10023.1|621
1727444100000|2024-09-27 13:35:00|10048.9|10038.9|10033|10023|10049.6|10039.6|10032.5|10022.5|574
1727444400000|2024-09-27 13:40:00|10032.8|10022.8|10026.5|10016.5|10041|10031|10026.5|10016.5|601
1727444700000|2024-09-27 13:45:00|10026.3|10016.3|10044.3|10034.3|10044.4|10034.4|10026.3|10016.3|544
1727445000000|2024-09-27 13:50:00|10044.4|10034.4|10046|10036|10049.1|10039.1|10040.4|10030.4|535
1727445300000|2024-09-27 13:55:00|10045.8|10035.8|10048.3|10038.3|10049.8|10039.8|10038.6|10028.6|446
1727445600000|2024-09-27 14:00:00|10048.4|10038.4|10047.5|10037.5|10049.1|10039.1|10037.5|10027.5|537
1727445900000|2024-09-27 14:05:00|10047.3|10037.3|10044.8|10034.8|10049.3|10039.3|10042.8|10032.8|500
1727446200000|2024-09-27 14:10:00|10044.5|10034.5|10045.5|10035.5|10046.8|10036.8|10037.8|10027.8|504
1727446500000|2024-09-27 14:15:00|10045.4|10035.4|10047|10037|10049|10039|10038.5|10028.5|521
1727446800000|2024-09-27 14:20:00|10047.3|10037.3|10035.5|10025.5|10050.8|10040.8|10030.6|10020.6|533
1727447100000|2024-09-27 14:25:00|10035|10025|10046.8|10036.8|10048.8|10038.8|10032.3|10022.3|503
1727447400000|2024-09-27 14:30:00|10046.9|10036.9|10046.8|10036.8|10051.6|10041.6|10044.9|10034.9|479
1727447700000|2024-09-27 14:35:00|10046.5|10036.5|10036.3|10026.3|10054.1|10044.1|10034.3|10024.3|531
1727448000000|2024-09-27 14:40:00|10037.3|10027.3|10038.8|10028.8|10046.3|10036.3|10032|10022|540
1727448300000|2024-09-27 14:45:00|10039|10029|10022|10012|10043|10033|10015.5|10005.5|634
1727448600000|2024-09-27 14:50:00|10022.3|10012.3|10042.8|10032.8|10044.6|10034.6|10019.5|10009.5|583
1727448900000|2024-09-27 14:55:00|10042.5|10032.5|10032.8|10022.8|10044.6|10034.6|10029|10019|530
1727449200000|2024-09-27 15:00:00|10033.5|10023.5|9993.3|9983.3|10034.3|10024.3|9992|9982|610
1727449500000|2024-09-27 15:05:00|9991.5|9981.5|9999|9989|10007.8|9997.8|9988.5|9978.5|646
1727449800000|2024-09-27 15:10:00|9999.3|9989.3|10004|9994|10013.3|10003.3|9999.3|9989.3|546
1727450100000|2024-09-27 15:15:00|10003.8|9993.8|10003|9993|10011|10001|10000.8|9990.8|506
1727450400000|2024-09-27 15:20:00|10002.8|9992.8|10001|9991|10011.8|10001.8|9999.6|9989.6|476
1727450700000|2024-09-27 15:25:00|10001.3|9991.3|10002.8|9992.8|10005.6|9995.6|9994.5|9984.5|467
1727451000000|2024-09-27 15:30:00|10003|9993|10002.1|9992.1|10003.5|9993.5|9990.5|9980.5|410
1727451300000|2024-09-27 15:35:00|10002|9992|9990|9980|10008.3|9998.3|9987.5|9977.5|342
1727451600000|2024-09-27 15:40:00|9990.3|9980.3|9985.6|9975.6|9990.5|9980.5|9983.5|9973.5|376
1727451900000|2024-09-27 15:45:00|9985.9|9975.9|9998.8|9988.8|10000.3|9990.3|9982.3|9972.3|344
1727452200000|2024-09-27 15:50:00|9999.6|9989.6|9995.3|9985.3|9999.8|9989.8|9983|9973|418
1727452500000|2024-09-27 15:55:00|9995.5|9985.5|9991.8|9981.8|10002.5|9992.5|9990.8|9980.8|303
1727452800000|2024-09-27 16:00:00|9991.3|9981.3|9986.9|9976.9|9998.5|9988.5|9984.8|9974.8|427
1727453100000|2024-09-27 16:05:00|9986.6|9976.6|9991.4|9981.4|9995.4|9985.4|9982.1|9972.1|328
1727453400000|2024-09-27 16:10:00|9991.6|9981.6|9992.8|9982.8|9994.8|9984.8|9985.5|9975.5|358
1727453700000|2024-09-27 16:15:00|9993|9983|9992.5|9982.5|9995.6|9985.6|9988.4|9978.4|329
1727454000000|2024-09-27 16:20:00|9993.3|9983.3|9996.1|9986.1|10001|9991|9993.3|9983.3|237
1727454300000|2024-09-27 16:25:00|9996.8|9986.8|10002.4|9992.4|10005.5|9995.5|9996.8|9986.8|212
1727454600000|2024-09-27 16:30:00|10002.8|9992.8|10007.1|9997.1|10012.8|10002.8|10002.8|9992.8|267
1727454900000|2024-09-27 16:35:00|10006.8|9996.8|10005.8|9995.8|10012.5|10002.5|10005.5|9995.5|181
1727455200000|2024-09-27 16:40:00|10006.1|9996.1|9998.1|9988.1|10009|9999|9997.8|9987.8|185
1727455500000|2024-09-27 16:45:00|9998|9988|9996.1|9986.1|10004.3|9994.3|9994.3|9984.3|231
1727455800000|2024-09-27 16:50:00|9996.5|9986.5|10000|9990|10003.4|9993.4|9996.5|9986.5|218
1727456100000|2024-09-27 16:55:00|10000.3|9990.3|10004.5|9994.5|10005|9995|9993.3|9983.3|218
1727456400000|2024-09-27 17:00:00|10005.3|9995.3|10000.5|9990.5|10007.8|9997.8|9999.8|9989.8|181
1727456700000|2024-09-27 17:05:00|10000.3|9990.3|9988|9978|10000.3|9990.3|9984.8|9974.8|177
1727457000000|2024-09-27 17:10:00|9988.3|9978.3|9989|9979|9993|9983|9986.8|9976.8|189
1727457300000|2024-09-27 17:15:00|9988.8|9978.8|9995|9985|9995|9985|9987.1|9977.1|130
1727457600000|2024-09-27 17:20:00|9995.3|9985.3|9981.3|9971.3|9995.8|9985.8|9980.8|9970.8|117
1727457900000|2024-09-27 17:25:00|9981|9971|9968|9958|9981.8|9971.8|9964.3|9954.3|223
1727458200000|2024-09-27 17:30:00|9968.1|9958.1|9963.4|9953.4|9969.1|9959.1|9959.8|9946.3|142
1727458500000|2024-09-27 17:35:00|9963.5|9953.5|9960.3|9950.3|9966.8|9956.8|9959.4|9949.4|117
1727458800000|2024-09-27 17:40:00|9960.4|9950.4|9967.3|9957.3|9968.3|9958.3|9960.3|9950.3|118
1727459100000|2024-09-27 17:45:00|9967.5|9957.5|9970.1|9960.1|9972|9962|9967.5|9957.5|71
1727459400000|2024-09-27 17:50:00|9970.3|9960.3|9971.8|9961.8|9974.5|9964.5|9969.8|9959.8|83
1727459700000|2024-09-27 17:55:00|9971.5|9961.5|9983.4|9961.4|9983.4|9961.8|9971.5|9955.1|13
1727654400000|2024-09-30 00:00:00|10140.6|10120.6|10146.9|10126.9|10149.4|10129.4|10133.6|10113.6|200
1727654700000|2024-09-30 00:05:00|10146.6|10126.6|10151.9|10131.9|10158.6|10138.6|10141.6|10121.6|259
1727655000000|2024-09-30 00:10:00|10152.4|10132.4|10152.9|10132.9|10167.4|10147.4|10152.4|10132.4|142
1727655300000|2024-09-30 00:15:00|10153.1|10133.1|10149.4|10129.4|10165.1|10145.1|10149.4|10129.4|178
1727655600000|2024-09-30 00:20:00|10149.9|10129.9|10141.4|10121.4|10152.4|10132.4|10126.1|10106.1|202
1727655900000|2024-09-30 00:25:00|10142.1|10122.1|10145.6|10125.6|10146.9|10126.9|10136.4|10116.4|146
1727656200000|2024-09-30 00:30:00|10145.9|10125.9|10149.6|10129.6|10152.1|10132.1|10144.9|10124.9|183
1727656500000|2024-09-30 00:35:00|10149.9|10129.9|10126.1|10106.1|10149.9|10129.9|10125.4|10105.4|166
1727656800000|2024-09-30 00:40:00|10125.6|10105.6|10127.9|10107.9|10137.4|10117.4|10125.6|10105.6|196
1727657100000|2024-09-30 00:45:00|10127.6|10107.6|10128.1|10108.1|10133.1|10113.1|10123.4|10103.4|162
1727657400000|2024-09-30 00:50:00|10127.9|10107.9|10120.1|10100.1|10130.6|10110.6|10116.4|10096.4|184
1727657700000|2024-09-30 00:55:00|10120.4|10100.4|10095.8|10075.8|10125.4|10105.4|10093|10073|267
1727658000000|2024-09-30 01:00:00|10096|10076|10135.4|10115.4|10149.3|10129.3|10092.4|10072.4|862
1727658300000|2024-09-30 01:05:00|10135.6|10115.6|10106.4|10086.4|10144.6|10124.6|10097.6|10077.6|710
1727658600000|2024-09-30 01:10:00|10107.1|10087.1|10110.9|10090.9|10134.4|10114.4|10100.1|10080.1|591
1727658900000|2024-09-30 01:15:00|10111.1|10091.1|10099.9|10079.9|10124.4|10104.4|10098.6|10078.6|621
1727659200000|2024-09-30 01:20:00|10099.6|10079.6|10095.6|10075.6|10108.6|10088.6|10085.6|10065.6|565
1727659500000|2024-09-30 01:25:00|10096.1|10076.1|10110.6|10090.6|10113.1|10093.1|10087.6|10067.6|526
1727659800000|2024-09-30 01:30:00|10111.6|10091.6|10111.4|10091.4|10120.9|10100.9|10083.9|10063.9|658
1727660100000|2024-09-30 01:35:00|10110.9|10090.9|10076.6|10056.6|10113.1|10093.1|10076.5|10056.5|677
1727660400000|2024-09-30 01:40:00|10076.9|10056.9|10076.1|10056.1|10085.1|10065.1|10070.9|10050.9|470
1727660700000|2024-09-30 01:45:00|10076.4|10056.4|10042.9|10022.9|10076.4|10056.4|10039.4|10019.4|609
1727661000000|2024-09-30 01:50:00|10042.1|10022.1|10058.9|10038.9|10062.9|10042.9|10037.9|10017.9|687
1727661300000|2024-09-30 01:55:00|10058.6|10038.6|10060.1|10040.1|10069.4|10049.4|10045.9|10025.9|613
1727661600000|2024-09-30 02:00:00|10059.9|10039.9|10043.9|10023.9|10064.4|10044.4|10033.9|10013.9|583
1727661900000|2024-09-30 02:05:00|10043.6|10023.6|10061.9|10041.9|10070.6|10050.6|10041.6|10021.6|532
1727662200000|2024-09-30 02:10:00|10062.1|10042.1|10048.9|10028.9|10064.4|10044.4|10043.1|10023.1|467
1727662500000|2024-09-30 02:15:00|10049.1|10029.1|10060.6|10040.6|10063.1|10043.1|10045.4|10025.4|268
1727662800000|2024-09-30 02:20:00|10060.4|10040.4|10061.4|10041.4|10073.1|10053.1|10057.6|10037.6|307
1727663100000|2024-09-30 02:25:00|10061.9|10041.9|10061.9|10041.9|10070.1|10050.1|10053.4|10033.4|283
1727663400000|2024-09-30 02:30:00|10062.1|10042.1|10061.4|10041.4|10064.6|10044.6|10054.1|10034.1|459
1727663700000|2024-09-30 02:35:00|10061.1|10041.1|10069.1|10049.1|10076.6|10056.6|10060.9|10040.9|413
1727664000000|2024-09-30 02:40:00|10068.6|10048.6|10067.1|10047.1|10077.4|10057.4|10066.4|10046.4|356
1727664300000|2024-09-30 02:45:00|10066.9|10046.9|10066.9|10046.9|10073.6|10053.6|10064.1|10044.1|421
1727664600000|2024-09-30 02:50:00|10067.1|10047.1|10064.6|10044.6|10072.9|10052.9|10060.1|10040.1|252
1727664900000|2024-09-30 02:55:00|10064.9|10044.9|10069.9|10049.9|10072.4|10052.4|10063.9|10043.9|299
1727665200000|2024-09-30 03:00:00|10069.6|10049.6|10067.6|10047.6|10070.4|10050.4|10059.9|10039.9|348
1727665500000|2024-09-30 03:05:00|10068.1|10048.1|10066.9|10046.9|10069.9|10049.9|10054.9|10034.9|392
1727665800000|2024-09-30 03:10:00|10067.1|10047.1|10071.9|10051.9|10073.4|10053.4|10061.9|10041.9|320
1727666100000|2024-09-30 03:15:00|10072.4|10052.4|10072.1|10052.1|10082.1|10062.1|10072.1|10052.1|291
1727666400000|2024-09-30 03:20:00|10071.9|10051.9|10076.6|10056.6|10083.6|10063.6|10071.9|10051.9|269
1727666700000|2024-09-30 03:25:00|10077.1|10057.1|10080.5|10060.5|10087|10067|10076.1|10056.1|270
1727667000000|2024-09-30 03:30:00|10080.8|10060.8|10072.9|10052.9|10084.8|10064.8|10072.6|10052.6|225
1727667300000|2024-09-30 03:35:00|10072.4|10052.4|10084.1|10064.1|10089.4|10069.4|10069.4|10049.4|145
1727667600000|2024-09-30 03:40:00|10083.9|10063.9|10085.6|10065.6|10091.6|10071.6|10083.6|10063.6|190
1727667900000|2024-09-30 03:45:00|10085.9|10065.9|10090.4|10070.4|10092.9|10072.9|10084.6|10064.6|154
1727668200000|2024-09-30 03:50:00|10090.1|10070.1|10091.6|10071.6|10092.6|10072.6|10087.1|10067.1|154
1727668500000|2024-09-30 03:55:00|10091.4|10071.4|10090.9|10070.9|10093.9|10073.9|10089.4|10069.4|111
1727668800000|2024-09-30 04:00:00|10091.1|10071.1|10097.4|10077.4|10098.4|10078.4|10091.1|10071.1|79
1727669100000|2024-09-30 04:05:00|10097.1|10077.1|10084.6|10064.6|10097.1|10077.1|10082.1|10062.1|89
1727669400000|2024-09-30 04:10:00|10084.4|10064.4|10082.4|10062.4|10085.1|10065.1|10080.6|10060.6|60
1727669700000|2024-09-30 04:15:00|10082.6|10062.6|10087.1|10067.1|10088.6|10068.6|10082.6|10062.6|64
1727670000000|2024-09-30 04:20:00|10086.9|10066.9|10086.4|10066.4|10088.6|10068.6|10083.9|10063.9|47
1727670300000|2024-09-30 04:25:00|10086.1|10066.1|10089.9|10069.9|10092.1|10072.1|10085.9|10065.9|54
1727670600000|2024-09-30 04:30:00|10090.4|10070.4|10080.4|10060.4|10091.9|10071.9|10080.4|10060.4|119
1727670900000|2024-09-30 04:35:00|10080.1|10060.1|10077.4|10057.4|10080.9|10060.9|10076.4|10056.4|100
1727671200000|2024-09-30 04:40:00|10077.9|10057.9|10084.6|10064.6|10085.4|10065.4|10077.9|10057.9|86
1727671500000|2024-09-30 04:45:00|10084.9|10064.9|10083.6|10063.6|10087.6|10067.6|10082.9|10062.9|63
1727671800000|2024-09-30 04:50:00|10083.4|10063.4|10080.9|10060.9|10083.6|10063.6|10075.1|10055.1|73
1727672100000|2024-09-30 04:55:00|10081.1|10061.1|10079.1|10059.1|10083.4|10063.4|10077.6|10057.6|57
1727672400000|2024-09-30 05:00:00|10079.4|10059.4|10081.4|10061.4|10083.6|10063.6|10076.4|10056.4|187
1727672700000|2024-09-30 05:05:00|10081.6|10061.6|10072.9|10052.9|10082.6|10062.6|10071.4|10051.4|207
1727673000000|2024-09-30 05:10:00|10073.1|10053.1|10048.9|10028.9|10074.6|10054.6|10047.1|10027.1|267
1727673300000|2024-09-30 05:15:00|10049.1|10029.1|10054.6|10034.6|10066.6|10046.6|10049.1|10029.1|250
1727673600000|2024-09-30 05:20:00|10054.9|10034.9|10055.1|10035.1|10057.9|10037.9|10052.6|10032.6|244
1727673900000|2024-09-30 05:25:00|10055.4|10035.4|10054.3|10034.3|10056.9|10036.9|10050.4|10030.4|166
1727674200000|2024-09-30 05:30:00|10054.5|10034.5|10081.6|10061.6|10083.6|10063.6|10048.3|10028.3|523
1727674500000|2024-09-30 05:35:00|10081.4|10061.4|10072.9|10052.9|10081.4|10061.4|10065.1|10045.1|414
1727674800000|2024-09-30 05:40:00|10072.6|10052.6|10068.1|10048.1|10072.6|10052.6|10059.6|10039.6|317
1727675100000|2024-09-30 05:45:00|10067.9|10047.9|10072.1|10052.1|10075.4|10055.4|10059.4|10039.4|394
1727675400000|2024-09-30 05:50:00|10072.4|10052.4|10082.1|10062.1|10086.1|10066.1|10072.4|10052.4|365
1727675700000|2024-09-30 05:55:00|10082.4|10062.4|10083.4|10063.4|10087.4|10067.4|10078.6|10058.6|252
1727676000000|2024-09-30 06:00:00|10083.6|10063.6|10076.9|10056.9|10083.6|10063.6|10073.4|10053.4|297
1727676300000|2024-09-30 06:05:00|10077.1|10057.1|10075.4|10055.4|10077.1|10057.1|10064.4|10044.4|399
1727676600000|2024-09-30 06:10:00|10075.1|10055.1|10083.4|10063.4|10086.4|10066.4|10074.9|10054.9|323
1727676900000|2024-09-30 06:15:00|10083.6|10063.6|10053.9|10033.9|10084.4|10064.4|10053.4|10033.4|382
1727677200000|2024-09-30 06:20:00|10054.1|10034.1|10040.9|10020.9|10056.6|10036.6|10028.1|10008.1|636
1727677500000|2024-09-30 06:25:00|10039.4|10019.4|10037.6|10017.6|10047.9|10027.9|10031.6|10011.6|507
1727677800000|2024-09-30 06:30:00|10037.1|10017.1|10043.4|10023.4|10047.9|10027.9|10031.1|10011.1|468
1727678100000|2024-09-30 06:35:00|10043.6|10023.6|10055.9|10035.9|10057.1|10037.1|10039.4|10019.4|397
1727678400000|2024-09-30 06:40:00|10056.1|10036.1|10067.1|10047.1|10067.6|10047.6|10055.1|10035.1|344
1727678700000|2024-09-30 06:45:00|10066.6|10046.6|10065.4|10045.4|10071.4|10051.4|10060.9|10040.9|275
1727679000000|2024-09-30 06:50:00|10065.6|10045.6|10069.4|10049.4|10069.9|10049.9|10062.1|10042.1|308
1727679300000|2024-09-30 06:55:00|10069.1|10049.1|10065.4|10045.4|10069.1|10053.8|10055.3|10043.4|371
1727679600000|2024-09-30 07:00:00|10066.6|10046.6|10061.5|10051.5|10074.4|10064.4|10060.3|10041.1|360
1727679900000|2024-09-30 07:05:00|10061.3|10051.3|10053.5|10043.5|10069.5|10059.5|10040.9|10030.9|270
1727680200000|2024-09-30 07:10:00|10053.4|10043.4|10049.4|10039.4|10057.8|10047.8|10046.5|10036.5|216
1727680500000|2024-09-30 07:15:00|10050.1|10040.1|10048.5|10038.5|10058.1|10048.1|10046.5|10036.5|173
1727680800000|2024-09-30 07:20:00|10048.1|10038.1|10047|10037|10053.1|10043.1|10036.6|10026.6|244
1727681100000|2024-09-30 07:25:00|10046.8|10036.8|10036|10026|10047.8|10037.8|10035.8|10025.8|188
1727681400000|2024-09-30 07:30:00|10035.9|10025.9|10025.9|10015.9|10035.9|10025.9|10022|10012|303
1727681700000|2024-09-30 07:35:00|10026|10016|10027.9|10017.9|10035|10025|10022|10012|344
1727682000000|2024-09-30 07:40:00|10027.8|10017.8|10016.9|10006.9|10038.6|10028.6|10016.1|10006.1|336
1727682300000|2024-09-30 07:45:00|10017.3|10007.3|10014.5|10004.5|10023.6|10013.6|10011.6|10001.6|369
1727682600000|2024-09-30 07:50:00|10014.3|10004.3|9994.4|9984.4|10018|10008|9993.9|9983.9|412
1727682900000|2024-09-30 07:55:00|9995|9985|9992.6|9982.6|10000.5|9990.5|9988.1|9978.1|311
1727683200000|2024-09-30 08:00:00|9992.9|9982.9|10028.1|10018.1|10033.1|10023.1|9992.9|9982.9|510
1727683500000|2024-09-30 08:05:00|10028.6|10018.6|10031.4|10021.4|10038.8|10028.8|10017.1|10007.1|431
1727683800000|2024-09-30 08:10:00|10031.3|10021.3|10013.3|10003.3|10032.3|10022.3|10010.8|10000.8|398
1727684100000|2024-09-30 08:15:00|10013|10003|10009.1|9999.1|10013.3|10003.3|9999.6|9989.6|432
1727684400000|2024-09-30 08:20:00|10008.9|9998.9|10012.6|10002.6|10018.8|10008.8|10000.8|9990.8|340
1727684700000|2024-09-30 08:25:00|10013.6|10003.6|10015.9|10005.9|10022|10012|10010.4|10000.4|354
1727685000000|2024-09-30 08:30:00|10015.8|10005.8|10022.8|10012.8|10025.5|10015.5|10015.1|10005.1|185
1727685300000|2024-09-30 08:35:00|10022.6|10012.6|10035.9|10025.9|10041.4|10031.4|10020.5|10010.5|231
1727685600000|2024-09-30 08:40:00|10035.8|10025.8|10032.3|10022.3|10051.8|10041.8|10030.8|10020.8|284
1727685900000|2024-09-30 08:45:00|10032|10022|10039|10029|10041.8|10031.8|10028.8|10018.8|234
1727686200000|2024-09-30 08:50:00|10039.3|10029.3|10038.8|10028.8|10040.3|10030.3|10030.6|10020.6|280
1727686500000|2024-09-30 08:55:00|10039|10029|10041|10031|10048.6|10038.6|10039|10029|316
1727686800000|2024-09-30 09:00:00|10041.8|10031.8|10034|10024|10041.8|10031.8|10020.3|10010.3|276
1727687100000|2024-09-30 09:05:00|10033.8|10023.8|10031.5|10021.5|10036.5|10026.5|10028.1|10018.1|229
1727687400000|2024-09-30 09:10:00|10031.6|10021.6|10018.3|10008.3|10034.6|10024.6|10018.3|10008.3|263
1727687700000|2024-09-30 09:15:00|10018.6|10008.6|10012|10002|10020.4|10010.4|10008|9998|290
1727688000000|2024-09-30 09:20:00|10012.3|10002.3|10017|10007|10024|10014|10012.1|10002.1|241
1727688300000|2024-09-30 09:25:00|10016.9|10006.9|10016.5|10006.5|10019.3|10009.3|10009.8|9999.8|297
1727688600000|2024-09-30 09:30:00|10016.8|10006.8|10023.3|10013.3|10029.1|10019.1|10016.5|10006.5|238
1727688900000|2024-09-30 09:35:00|10023.5|10013.5|10022.9|10012.9|10028.5|10018.5|10015.6|10005.6|226
1727689200000|2024-09-30 09:40:00|10022.8|10012.8|10015.5|10005.5|10022.8|10012.8|10012.1|10002.1|260
1727689500000|2024-09-30 09:45:00|10016|10006|10014|10004|10019.5|10009.5|10010.8|10000.8|225
1727689800000|2024-09-30 09:50:00|10014.6|10004.6|10006.5|9996.5|10014.6|10004.6|10006.3|9996.3|159
1727690100000|2024-09-30 09:55:00|10006.4|9996.4|10012.3|10002.3|10012.5|10002.5|10006.3|9996.3|166
1727690400000|2024-09-30 10:00:00|10012|10002|10003.8|9993.8|10013|10003|10003.6|9993.6|195
1727690700000|2024-09-30 10:05:00|10004.3|9994.3|10011|10001|10012.8|10002.8|10001.3|9991.3|236
1727691000000|2024-09-30 10:10:00|10010.5|10000.5|10003.8|9993.8|10013.1|10003.1|10002.5|9992.5|244
1727691300000|2024-09-30 10:15:00|10003|9993|10002|9992|10005.5|9995.5|9999.1|9989.1|201
1727691600000|2024-09-30 10:20:00|10002.3|9992.3|9995.9|9985.9|10004|9994|9991.9|9981.9|205
1727691900000|2024-09-30 10:25:00|9996.1|9986.1|9979.8|9969.8|9997.3|9987.3|9979.3|9969.3|309
1727692200000|2024-09-30 10:30:00|9980|9970|9970.5|9960.5|9985.1|9975.1|9968.9|9958.9|316
1727692500000|2024-09-30 10:35:00|9970.3|9960.3|9964.9|9954.9|9982.4|9972.4|9964.6|9954.6|331
1727692800000|2024-09-30 10:40:00|9965.5|9955.5|9962.5|9952.5|9971.4|9961.4|9960.8|9950.8|292
1727693100000|2024-09-30 10:45:00|9962|9952|9915.9|9905.9|9966.3|9956.3|9912.4|9902.4|371
1727693400000|2024-09-30 10:50:00|9916.1|9906.1|9924.3|9914.3|9927.1|9917.1|9912.8|9902.8|357
1727693700000|2024-09-30 10:55:00|9924|9914|9924.4|9914.4|9933.9|9923.9|9923.8|9913.8|271
1727694000000|2024-09-30 11:00:00|9924.3|9914.3|9918.4|9908.4|9924.3|9914.3|9912.4|9902.4|325
1727694300000|2024-09-30 11:05:00|9919.6|9909.6|9935.5|9925.5|9935.8|9925.8|9919.4|9909.4|293
1727694600000|2024-09-30 11:10:00|9935.8|9925.8|9931.5|9921.5|9937.8|9927.8|9924|9914|306
1727694900000|2024-09-30 11:15:00|9931.8|9921.8|9918.3|9908.3|9931.8|9921.8|9915.5|9905.5|237
1727695200000|2024-09-30 11:20:00|9918|9908|9913.3|9903.3|9918|9908|9910.6|9900.6|249
1727695500000|2024-09-30 11:25:00|9913|9903|9917.8|9907.8|9918.3|9908.3|9911.6|9901.6|260
1727695800000|2024-09-30 11:30:00|9917.5|9907.5|9918.5|9908.5|9932.5|9922.5|9915.9|9905.9|413
1727696100000|2024-09-30 11:35:00|9918.3|9908.3|9926.3|9916.3|9928.8|9918.8|9918.3|9908.3|294
1727696400000|2024-09-30 11:40:00|9927|9917|9929.8|9919.8|9931.1|9921.1|9925.1|9915.1|269
1727696700000|2024-09-30 11:45:00|9930|9920|9938.5|9928.5|9940.6|9930.6|9926.1|9916.1|306
1727697000000|2024-09-30 11:50:00|9938.4|9928.4|9938.5|9928.5|9941.8|9931.8|9928.8|9918.8|319
1727697300000|2024-09-30 11:55:00|9938.8|9928.8|9938|9928|9946.4|9936.4|9935.8|9925.8|228
1727697600000|2024-09-30 12:00:00|9938.3|9928.3|9943.9|9933.9|9945|9935|9930.9|9920.9|331
1727697900000|2024-09-30 12:05:00|9942.6|9932.6|9941.8|9931.8|9946|9936|9933.6|9923.6|377
1727698200000|2024-09-30 12:10:00|9943.3|9933.3|9948.8|9938.8|9951.5|9941.5|9942.5|9932.5|363
1727698500000|2024-09-30 12:15:00|9948.9|9938.9|9951.8|9941.8|9952.4|9942.4|9940|9930|327
1727698800000|2024-09-30 12:20:00|9952|9942|9944|9934|9952.3|9942.3|9940.6|9930.6|239
1727699100000|2024-09-30 12:25:00|9944.3|9934.3|9939|9929|9949.4|9939.4|9937.5|9927.5|228
1727699400000|2024-09-30 12:30:00|9938.8|9928.8|9931.3|9921.3|9939.5|9929.5|9923.4|9913.4|274
1727699700000|2024-09-30 12:35:00|9931|9921|9921|9911|9931.3|9921.3|9917.8|9907.8|349
1727700000000|2024-09-30 12:40:00|9920.8|9910.8|9921.5|9911.5|9929.3|9919.3|9913.8|9903.8|233
1727700300000|2024-09-30 12:45:00|9921.3|9911.3|9913|9903|9921.5|9911.5|9912|9902|250
1727700600000|2024-09-30 12:50:00|9913.1|9903.1|9918|9908|9918.3|9908.3|9904|9894|204
1727700900000|2024-09-30 12:55:00|9917.5|9907.5|9901.8|9891.8|9918.8|9908.8|9901|9891|263
1727701200000|2024-09-30 13:00:00|9901.9|9891.9|9896.8|9886.8|9902.8|9892.8|9869.4|9859.4|494
1727701500000|2024-09-30 13:05:00|9896.5|9886.5|9879.6|9869.6|9900.8|9890.8|9877.4|9867.4|427
1727701800000|2024-09-30 13:10:00|9879.9|9869.9|9867.3|9857.3|9881.3|9871.3|9859.4|9849.4|556
1727702100000|2024-09-30 13:15:00|9867.5|9857.5|9867.5|9857.5|9874.3|9864.3|9860.3|9850.3|424
1727702400000|2024-09-30 13:20:00|9867.6|9857.6|9862|9852|9869.4|9859.4|9848.6|9838.6|502
1727702700000|2024-09-30 13:25:00|9862.3|9852.3|9859.3|9849.3|9869.3|9859.3|9849|9839|399
1727703000000|2024-09-30 13:30:00|9860.4|9850.4|9845.1|9835.1|9864.5|9854.5|9838|9828|615
1727703300000|2024-09-30 13:35:00|9844.4|9834.4|9824.1|9814.1|9851.6|9841.6|9818.4|9808.4|570
1727703600000|2024-09-30 13:40:00|9824.3|9814.3|9838.8|9828.8|9848.5|9838.5|9824.3|9814.3|509
1727703900000|2024-09-30 13:45:00|9839.1|9829.1|9849.1|9839.1|9850|9840|9833.3|9823.3|558
1727704200000|2024-09-30 13:50:00|9850|9840|9862.3|9852.3|9864.1|9854.1|9839|9829|497
1727704500000|2024-09-30 13:55:00|9862|9852|9849|9839|9862.1|9852.1|9845.3|9835.3|469
1727704800000|2024-09-30 14:00:00|9848.5|9838.5|9830|9820|9848.5|9838.5|9824.8|9814.8|475
1727705100000|2024-09-30 14:05:00|9830.3|9820.3|9829.9|9819.9|9834.4|9824.4|9823.1|9813.1|456
1727705400000|2024-09-30 14:10:00|9829.8|9819.8|9836.3|9826.3|9840.4|9830.4|9825.4|9815.4|425
1727705700000|2024-09-30 14:15:00|9836.5|9826.5|9836.8|9826.8|9841.4|9831.4|9827.6|9817.6|478
1727706000000|2024-09-30 14:20:00|9836.6|9826.6|9836.3|9826.3|9844.6|9834.6|9834.9|9824.9|433
1727706300000|2024-09-30 14:25:00|9836.4|9826.4|9831.3|9821.3|9836.6|9826.6|9827.1|9817.1|475
1727706600000|2024-09-30 14:30:00|9830.8|9820.8|9842.5|9832.5|9843.9|9833.9|9826.9|9816.9|428
1727706900000|2024-09-30 14:35:00|9842.8|9832.8|9849.8|9839.8|9849.8|9839.8|9837.9|9827.9|344
1727707200000|2024-09-30 14:40:00|9849.5|9839.5|9853.5|9843.5|9856|9846|9843.5|9833.5|421
1727707500000|2024-09-30 14:45:00|9853.3|9843.3|9866|9856|9866.3|9856.3|9847.8|9837.8|484
1727707800000|2024-09-30 14:50:00|9866.1|9856.1|9868|9858|9873.5|9863.5|9861|9851|438
1727708100000|2024-09-30 14:55:00|9867.6|9857.6|9868|9858|9874.5|9864.5|9866|9856|397
1727708400000|2024-09-30 15:00:00|9867.8|9857.8|9864.8|9854.8|9878.3|9868.3|9863.8|9853.8|481
1727708700000|2024-09-30 15:05:00|9863.8|9853.8|9853.3|9843.3|9866.3|9856.3|9847.8|9837.8|430
1727709000000|2024-09-30 15:10:00|9854|9844|9856.8|9846.8|9860.9|9850.9|9850.3|9840.3|393
1727709300000|2024-09-30 15:15:00|9857|9847|9859.3|9849.3|9863.3|9853.3|9853|9843|410
1727709600000|2024-09-30 15:20:00|9859.5|9849.5|9865|9855|9868.5|9858.5|9852|9842|381
1727709900000|2024-09-30 15:25:00|9864.8|9854.8|9856.8|9846.8|9868.3|9858.3|9854.6|9844.6|358
1727710200000|2024-09-30 15:30:00|9857|9847|9844.5|9834.5|9858.3|9848.3|9841|9831|320
1727710500000|2024-09-30 15:35:00|9844.8|9834.8|9835.6|9825.6|9850.5|9840.5|9835.6|9825.6|301
1727710800000|2024-09-30 15:40:00|9834.3|9824.3|9839.4|9829.4|9851|9841|9834|9824|335
1727711100000|2024-09-30 15:45:00|9840.1|9830.1|9834.5|9824.5|9846.3|9836.3|9826.9|9816.9|333
1727711400000|2024-09-30 15:50:00|9834.3|9824.3|9820|9810|9838.3|9828.3|9819.5|9809.5|302
1727711700000|2024-09-30 15:55:00|9820.3|9810.3|9824.5|9814.5|9826.5|9816.5|9818.4|9808.4|243
1727712000000|2024-09-30 16:00:00|9824.3|9814.3|9829.5|9819.5|9837|9827|9823|9813|293
1727712300000|2024-09-30 16:05:00|9829.3|9819.3|9832.5|9822.5|9834.3|9824.3|9823.5|9813.5|243
1727712600000|2024-09-30 16:10:00|9832.8|9822.8|9842.5|9832.5|9842.5|9832.5|9828.8|9818.8|234
1727712900000|2024-09-30 16:15:00|9842.3|9832.3|9845|9835|9851.4|9841.4|9840.9|9830.9|220
1727713200000|2024-09-30 16:20:00|9844.9|9834.9|9847.1|9837.1|9848.5|9838.5|9840.8|9830.8|218
1727713500000|2024-09-30 16:25:00|9846.9|9836.9|9857.4|9847.4|9858|9848|9842.4|9832.4|186
1727713800000|2024-09-30 16:30:00|9856|9846|9862.8|9852.8|9866.5|9856.5|9854|9844|276
1727714100000|2024-09-30 16:35:00|9863|9853|9873.5|9863.5|9876.8|9866.8|9861.5|9851.5|248
1727714400000|2024-09-30 16:40:00|9873.8|9863.8|9870.5|9860.5|9874.5|9864.5|9865.3|9855.3|217
1727714700000|2024-09-30 16:45:00|9869.4|9859.4|9866.4|9856.4|9872.1|9862.1|9862|9852|180
1727715000000|2024-09-30 16:50:00|9866.5|9856.5|9863.5|9853.5|9868.8|9858.8|9861.8|9851.8|199
1727715300000|2024-09-30 16:55:00|9863.3|9853.3|9882.4|9872.4|9888.8|9878.8|9862.8|9852.8|287
1727715600000|2024-09-30 17:00:00|9882|9872|9882.3|9872.3|9889.8|9879.8|9878.5|9868.5|279
1727715900000|2024-09-30 17:05:00|9882.5|9872.5|9880.5|9870.5|9893.6|9883.6|9879.5|9869.5|236
1727716200000|2024-09-30 17:10:00|9880.3|9870.3|9879.5|9869.5|9882.8|9872.8|9877.3|9867.3|172
1727716500000|2024-09-30 17:15:00|9879.8|9869.8|9871.8|9861.8|9880.6|9870.6|9870.9|9860.9|176
1727716800000|2024-09-30 17:20:00|9872|9862|9871.5|9861.5|9875.9|9865|9867.5|9855.1|89
1727717100000|2024-09-30 17:25:00|9871.3|9861.3|9864.5|9854.5|9874|9864|9861.5|9851.5|161
1727717400000|2024-09-30 17:30:00|9864.3|9854.3|9864.6|9854.6|9864.9|9854.9|9860.3|9850.3|104
1727717700000|2024-09-30 17:35:00|9864.8|9854.8|9865.4|9855.4|9871.3|9861.3|9862.8|9852.8|144
1727718000000|2024-09-30 17:40:00|9864|9854|9867.4|9857.4|9870|9860|9864|9854|260
1727718300000|2024-09-30 17:45:00|9867.3|9857.3|9870.1|9860.1|9872.5|9862.5|9865|9855|125
1727718600000|2024-09-30 17:50:00|9869.8|9859.8|9871.5|9861.5|9872|9862|9867.8|9857.8|77
1727718900000|2024-09-30 17:55:00|9871.9|9861.9|9881.4|9859.4|9881.4|9863.5|9871.9|9855.1|22
1727740800000|2024-10-01 00:00:00|9864.1|9844.1|9870.9|9850.9|9871.1|9851.1|9861.1|9841.1|64
1727741100000|2024-10-01 00:05:00|9871.4|9851.4|9868.4|9848.4|9872.4|9852.4|9867.4|9847.4|114
1727741400000|2024-10-01 00:10:00|9868.6|9848.6|9871.6|9851.6|9872.9|9852.9|9867.1|9847.1|96
1727741700000|2024-10-01 00:15:00|9871.9|9851.9|9866.9|9846.9|9872.1|9852.1|9861.1|9841.1|122
1727742000000|2024-10-01 00:20:00|9867.1|9847.1|9869.6|9849.6|9872.6|9852.6|9865.6|9845.6|98
1727742300000|2024-10-01 00:25:00|9869.9|9849.9|9881.4|9861.4|9882.6|9862.6|9869.9|9849.9|110
1727742600000|2024-10-01 00:30:00|9881.6|9861.6|9885.9|9865.9|9886.4|9866.4|9880.4|9860.4|118
1727742900000|2024-10-01 00:35:00|9886.1|9866.1|9874.9|9854.9|9887.1|9867.1|9874.6|9854.6|91
1727743200000|2024-10-01 00:40:00|9875.6|9855.6|9884.1|9864.1|9884.9|9864.9|9875.6|9855.6|107
1727743500000|2024-10-01 00:45:00|9884.4|9864.4|9889.1|9869.1|9889.1|9869.1|9884.1|9864.1|82
1727743800000|2024-10-01 00:50:00|9889.4|9869.4|9885.1|9865.1|9889.4|9869.4|9881.9|9861.9|106
1727744100000|2024-10-01 00:55:00|9884.6|9864.6|9887.9|9867.9|9889.4|9869.4|9884.1|9864.1|84
1727744400000|2024-10-01 01:00:00|9888.1|9868.1|9890.6|9870.6|9892.6|9872.6|9876.6|9856.6|164
1727744700000|2024-10-01 01:05:00|9890.9|9870.9|9897.6|9877.6|9902.9|9882.9|9889.4|9869.4|146
1727745000000|2024-10-01 01:10:00|9897.4|9877.4|9904.6|9884.6|9905.4|9885.4|9896.9|9876.9|96
1727745300000|2024-10-01 01:15:00|9904.9|9884.9|9902.9|9882.9|9911.6|9891.6|9902.9|9882.9|114
1727745600000|2024-10-01 01:20:00|9903.1|9883.1|9905.1|9885.1|9905.1|9885.1|9898.4|9878.4|115
1727745900000|2024-10-01 01:25:00|9905.4|9885.4|9901.9|9881.9|9911.4|9891.4|9901.6|9881.6|143
1727746200000|2024-10-01 01:30:00|9902.1|9882.1|9905.4|9885.4|9906.1|9886.1|9899.4|9879.4|158
1727746500000|2024-10-01 01:35:00|9905.6|9885.6|9904.1|9884.1|9908.1|9888.1|9903.1|9883.1|90
1727746800000|2024-10-01 01:40:00|9903.9|9883.9|9906.4|9886.4|9908.6|9888.6|9902.9|9882.9|107
1727747100000|2024-10-01 01:45:00|9905.9|9885.9|9906.6|9886.6|9909.9|9889.9|9905.9|9885.9|92
1727747400000|2024-10-01 01:50:00|9906.9|9886.9|9905.1|9885.1|9909.1|9889.1|9903.1|9883.1|104
1727747700000|2024-10-01 01:55:00|9905.4|9885.4|9903.6|9883.6|9907.1|9887.1|9892.1|9872.1|158
1727748000000|2024-10-01 02:00:00|9903.9|9883.9|9893.1|9873.1|9906.1|9886.1|9891.1|9871.1|118
1727748300000|2024-10-01 02:05:00|9893.6|9873.6|9890.6|9870.6|9895.1|9875.1|9888.9|9868.9|90
1727748600000|2024-10-01 02:10:00|9890.4|9870.4|9891.1|9871.1|9895.4|9875.4|9888.9|9868.9|80
1727748900000|2024-10-01 02:15:00|9891.4|9871.4|9883.6|9863.6|9895.1|9875.1|9881.4|9861.4|93
1727749200000|2024-10-01 02:20:00|9883.1|9863.1|9885.1|9865.1|9885.1|9865.1|9881.1|9861.1|78
1727749500000|2024-10-01 02:25:00|9884.6|9864.6|9884.1|9864.1|9886.6|9866.6|9883.4|9863.4|69
1727749800000|2024-10-01 02:30:00|9883.9|9863.9|9878.9|9858.9|9884.4|9864.4|9874.9|9854.9|81
1727750100000|2024-10-01 02:35:00|9878.4|9858.4|9872.4|9852.4|9878.6|9858.6|9868.1|9848.1|106
1727750400000|2024-10-01 02:40:00|9872.6|9852.6|9885.4|9865.4|9886.1|9866.1|9872.6|9852.6|116
1727750700000|2024-10-01 02:45:00|9885.6|9865.6|9894.1|9874.1|9894.1|9874.1|9885.6|9865.6|92
1727751000000|2024-10-01 02:50:00|9894.4|9874.4|9886.1|9866.1|9896.9|9876.9|9885.1|9865.1|123
1727751300000|2024-10-01 02:55:00|9886.4|9866.4|9883.9|9863.9|9887.4|9867.4|9882.1|9862.1|83
1727751600000|2024-10-01 03:00:00|9883.6|9863.6|9880.4|9860.4|9884.9|9864.9|9874.1|9854.1|123
1727751900000|2024-10-01 03:05:00|9880.6|9860.6|9877.9|9857.9|9880.9|9860.9|9874.4|9854.4|77
1727752200000|2024-10-01 03:10:00|9878.1|9858.1|9880.4|9860.4|9881.6|9861.6|9877.4|9857.4|76
1727752500000|2024-10-01 03:15:00|9880.9|9860.9|9882.1|9862.1|9884.6|9864.6|9876.1|9856.1|79
1727752800000|2024-10-01 03:20:00|9881.9|9861.9|9873.6|9853.6|9882.4|9862.4|9873.1|9853.1|113
1727753100000|2024-10-01 03:25:00|9873.4|9853.4|9878.1|9858.1|9881.6|9861.6|9871.6|9851.6|145
1727753400000|2024-10-01 03:30:00|9878.4|9858.4|9874.1|9854.1|9879.9|9859.9|9870.6|9850.6|132
1727753700000|2024-10-01 03:35:00|9873.6|9853.6|9864.9|9844.9|9877.4|9857.4|9862.4|9842.4|141
1727754000000|2024-10-01 03:40:00|9864.6|9844.6|9870.4|9850.4|9870.6|9850.6|9863.1|9843.1|85
1727754300000|2024-10-01 03:45:00|9870.6|9850.6|9877.9|9857.9|9880.1|9860.1|9869.6|9849.6|99
1727754600000|2024-10-01 03:50:00|9877.6|9857.6|9885.1|9865.1|9886.1|9866.1|9876.6|9856.6|92
1727754900000|2024-10-01 03:55:00|9888.1|9868.1|9887.4|9867.4|9891.1|9871.1|9883.1|9863.1|88
1727755200000|2024-10-01 04:00:00|9887.1|9867.1|9890.1|9870.1|9890.4|9870.4|9883.6|9863.6|98
1727755500000|2024-10-01 04:05:00|9890.4|9870.4|9884.4|9864.4|9891.6|9871.6|9883.4|9863.4|92
1727755800000|2024-10-01 04:10:00|9884.6|9864.6|9885.1|9865.1|9888.1|9868.1|9881.4|9861.4|87
1727756100000|2024-10-01 04:15:00|9884.9|9864.9|9890.1|9870.1|9890.1|9870.1|9884.6|9864.6|69
1727756400000|2024-10-01 04:20:00|9890.4|9870.4|9890.4|9870.4|9891.6|9871.6|9888.1|9868.1|46
1727756700000|2024-10-01 04:25:00|9889.9|9869.9|9887.4|9867.4|9894.9|9874.9|9887.4|9867.4|68
1727757000000|2024-10-01 04:30:00|9887.1|9867.1|9890.1|9870.1|9892.6|9872.6|9886.1|9866.1|66
1727757300000|2024-10-01 04:35:00|9890.4|9870.4|9901.1|9881.1|9903.9|9883.9|9889.9|9869.9|92
1727757600000|2024-10-01 04:40:00|9901.4|9881.4|9904.4|9884.4|9909.1|9889.1|9901.4|9881.4|173
1727757900000|2024-10-01 04:45:00|9903.9|9883.9|9898.6|9878.6|9904.1|9884.1|9897.1|9877.1|100
1727758200000|2024-10-01 04:50:00|9898.4|9878.4|9901.1|9881.1|9901.1|9881.1|9896.1|9876.1|52
1727758500000|2024-10-01 04:55:00|9901.4|9881.4|9902.9|9882.9|9904.4|9884.4|9899.4|9879.4|70
1727758800000|2024-10-01 05:00:00|9903.1|9883.1|9905.1|9885.1|9908.9|9888.9|9903.1|9883.1|86
1727759100000|2024-10-01 05:05:00|9905.6|9885.6|9905.4|9885.4|9906.1|9886.1|9901.9|9881.9|96
1727759400000|2024-10-01 05:10:00|9905.1|9885.1|9912.1|9892.1|9915.4|9895.4|9903.1|9883.1|147
1727759700000|2024-10-01 05:15:00|9911.9|9891.9|9907.4|9887.4|9911.9|9891.9|9906.4|9886.4|96
1727760000000|2024-10-01 05:20:00|9907.1|9887.1|9895.9|9875.9|9907.1|9887.1|9891.1|9871.1|106
1727760300000|2024-10-01 05:25:00|9896.1|9876.1|9893.9|9873.9|9898.1|9878.1|9893.4|9873.4|99
1727760600000|2024-10-01 05:30:00|9894.1|9874.1|9894.4|9874.4|9900.4|9880.4|9894.1|9874.1|130
1727760900000|2024-10-01 05:35:00|9894.6|9874.6|9896.4|9876.4|9900.1|9880.1|9888.4|9868.4|151
1727761200000|2024-10-01 05:40:00|9896.6|9876.6|9891.9|9871.9|9900.9|9880.9|9891.6|9871.6|94
1727761500000|2024-10-01 05:45:00|9892.1|9872.1|9899.9|9879.9|9900.9|9880.9|9886.9|9866.9|121
1727761800000|2024-10-01 05:50:00|9899.6|9879.6|9904.9|9884.9|9911.9|9891.9|9899.4|9879.4|207
1727762100000|2024-10-01 05:55:00|9904.6|9884.6|9895.9|9875.9|9905.6|9885.6|9894.4|9874.4|138
1727762400000|2024-10-01 06:00:00|9895.6|9875.6|9879.1|9859.1|9896.1|9876.1|9876.6|9856.6|237
1727762700000|2024-10-01 06:05:00|9880.1|9860.1|9885.1|9865.1|9886.9|9866.9|9874.1|9854.1|136
1727763000000|2024-10-01 06:10:00|9884.9|9864.9|9891.6|9871.6|9893.9|9873.9|9882.6|9862.6|138
1727763300000|2024-10-01 06:15:00|9891.4|9871.4|9893.1|9873.1|9897.4|9877.4|9887.1|9867.1|130
1727763600000|2024-10-01 06:20:00|9893.4|9873.4|9899.9|9879.9|9904.4|9884.4|9891.4|9871.4|155
1727763900000|2024-10-01 06:25:00|9900.4|9880.4|9890.9|9870.9|9907.9|9887.9|9890.9|9870.9|150
1727764200000|2024-10-01 06:30:00|9890.6|9870.6|9897.4|9877.4|9897.6|9877.6|9888.1|9868.1|159
1727764500000|2024-10-01 06:35:00|9897.6|9877.6|9897.6|9877.6|9904.1|9884.1|9892.9|9872.9|108
1727764800000|2024-10-01 06:40:00|9897.9|9877.9|9898.4|9878.4|9901.6|9881.6|9891.4|9871.4|179
1727765100000|2024-10-01 06:45:00|9898.1|9878.1|9907.9|9887.9|9911.4|9891.4|9897.4|9877.4|153
1727765400000|2024-10-01 06:50:00|9907.6|9887.6|9909.6|9889.6|9916.4|9896.4|9903.6|9883.6|250
1727765700000|2024-10-01 06:55:00|9909.4|9889.4|9914.1|9904.1|9914.4|9904.4|9895.4|9885.4|294
1727766000000|2024-10-01 07:00:00|9919|9909|9928.8|9918.8|9937.5|9927.5|9914.4|9902.4|430
1727766300000|2024-10-01 07:05:00|9928.5|9918.5|9922.3|9912.3|9932.8|9922.8|9910.4|9900.4|487
1727766600000|2024-10-01 07:10:00|9922.6|9912.6|9901.4|9891.4|9925.3|9915.3|9897.3|9887.3|441
1727766900000|2024-10-01 07:15:00|9901.1|9891.1|9880|9870|9904.6|9894.6|9877.9|9867.9|462
1727767200000|2024-10-01 07:20:00|9879.4|9869.4|9880.4|9870.4|9884.8|9874.8|9870.9|9860.9|418
1727767500000|2024-10-01 07:25:00|9880.5|9870.5|9869.6|9859.6|9888|9878|9869.4|9859.4|376
1727767800000|2024-10-01 07:30:00|9869.8|9859.8|9884.3|9874.3|9888.5|9878.5|9869.8|9859.8|362
1727768100000|2024-10-01 07:35:00|9884.5|9874.5|9880|9870|9886.3|9876.3|9873.9|9863.9|320
1727768400000|2024-10-01 07:40:00|9880.4|9870.4|9892.5|9882.5|9897.3|9887.3|9875.3|9865.3|392
1727768700000|2024-10-01 07:45:00|9891.5|9881.5|9890.8|9880.8|9896.1|9886.1|9887.9|9877.9|387
1727769000000|2024-10-01 07:50:00|9891|9881|9885.8|9875.8|9893.4|9883.4|9876.9|9866.9|339
1727769300000|2024-10-01 07:55:00|9885.9|9875.9|9886.3|9876.3|9892.4|9882.4|9884.5|9874.5|301
1727769600000|2024-10-01 08:00:00|9888.9|9878.9|9871.9|9861.9|9898.8|9888.8|9867.3|9857.3|434
1727769900000|2024-10-01 08:05:00|9871.8|9861.8|9861.4|9851.4|9873|9863|9860.9|9850.9|376
1727770200000|2024-10-01 08:10:00|9861.8|9851.8|9883.5|9873.5|9889.3|9879.3|9861.5|9851.5|418
1727770500000|2024-10-01 08:15:00|9882.8|9872.8|9883|9873|9884.6|9874.6|9872|9862|348
1727770800000|2024-10-01 08:20:00|9882.8|9872.8|9883.8|9873.8|9885.8|9875.8|9873.3|9863.3|309
1727771100000|2024-10-01 08:25:00|9884.1|9874.1|9888.6|9878.6|9891.1|9881.1|9877.9|9867.9|281
1727771400000|2024-10-01 08:30:00|9888.8|9878.8|9890.6|9880.6|9894.4|9884.4|9879.1|9869.1|282
1727771700000|2024-10-01 08:35:00|9890.4|9880.4|9880.5|9870.5|9893.4|9883.4|9880.5|9870.5|252
1727772000000|2024-10-01 08:40:00|9880.8|9870.8|9892.6|9882.6|9906.4|9896.4|9880.8|9870.8|360
1727772300000|2024-10-01 08:45:00|9893.1|9883.1|9892|9882|9895.8|9885.8|9881.9|9871.9|188
1727772600000|2024-10-01 08:50:00|9891.8|9881.8|9886.5|9876.5|9892.8|9882.8|9881|9871|265
1727772900000|2024-10-01 08:55:00|9886.4|9876.4|9891.3|9881.3|9895|9885|9882.3|9872.3|229
1727773200000|2024-10-01 09:00:00|9891.5|9881.5|9900.9|9890.9|9901.9|9891.9|9888.8|9878.8|323
1727773500000|2024-10-01 09:05:00|9900.6|9890.6|9897.3|9887.3|9901.4|9891.4|9888.8|9878.8|283
1727773800000|2024-10-01 09:10:00|9897.5|9887.5|9895.1|9885.1|9900.5|9890.5|9894|9884|234
1727774100000|2024-10-01 09:15:00|9895.3|9885.3|9891.3|9881.3|9901.9|9891.9|9890.3|9880.3|243
1727774400000|2024-10-01 09:20:00|9891.5|9881.5|9891.1|9881.1|9892.9|9882.9|9885.5|9875.5|190
1727774700000|2024-10-01 09:25:00|9891.4|9881.4|9890.8|9880.8|9892.9|9882.9|9885.6|9875.6|189
1727775000000|2024-10-01 09:30:00|9891|9881|9903|9893|9903|9893|9891|9881|245
1727775300000|2024-10-01 09:35:00|9902.8|9892.8|9897.4|9887.4|9907.6|9897.6|9895.9|9885.9|238
1727775600000|2024-10-01 09:40:00|9897.1|9887.1|9888.4|9878.4|9897.1|9887.1|9887|9877|275
1727775900000|2024-10-01 09:45:00|9888|9878|9889.5|9879.5|9890.8|9880.8|9882.9|9872.9|228
1727776200000|2024-10-01 09:50:00|9889.8|9879.8|9887.1|9877.1|9890.5|9880.5|9881.1|9871.1|234
1727776500000|2024-10-01 09:55:00|9886.9|9876.9|9887.8|9877.8|9890.9|9880.9|9886.4|9876.4|213
1727776800000|2024-10-01 10:00:00|9887.9|9877.9|9889.5|9879.5|9892.6|9882.6|9885|9875|219
1727777100000|2024-10-01 10:05:00|9889.1|9879.1|9899.8|9889.8|9901.6|9891.6|9888.9|9878.9|294
1727777400000|2024-10-01 10:10:00|9899|9889|9903.5|9893.5|9908|9898|9899|9889|214
1727777700000|2024-10-01 10:15:00|9903.3|9893.3|9904.1|9894.1|9907.5|9897.5|9898.6|9888.6|174
1727778000000|2024-10-01 10:20:00|9904.5|9894.5|9903|9893|9908.8|9898.8|9901.5|9891.5|162
1727778300000|2024-10-01 10:25:00|9903.3|9893.3|9906|9896|9912.8|9902.8|9902.8|9892.8|227
1727778600000|2024-10-01 10:30:00|9905.8|9895.8|9912.4|9902.4|9913|9903|9905|9895|231
1727778900000|2024-10-01 10:35:00|9912.1|9902.1|9904.6|9894.6|9912.1|9902.1|9895.5|9885.5|278
1727779200000|2024-10-01 10:40:00|9904.4|9894.4|9909.4|9899.4|9910.9|9900.9|9903.8|9893.8|217
1727779500000|2024-10-01 10:45:00|9909.3|9899.3|9908.8|9898.8|9916.3|9906.3|9908.3|9898.3|243
1727779800000|2024-10-01 10:50:00|9908.5|9898.5|9903.8|9893.8|9910.6|9900.6|9903|9893|227
1727780100000|2024-10-01 10:55:00|9904.3|9894.3|9911.3|9901.3|9912|9902|9903.5|9893.5|238
1727780400000|2024-10-01 11:00:00|9911.5|9901.5|9916.5|9906.5|9917.8|9907.8|9908.5|9898.5|256
1727780700000|2024-10-01 11:05:00|9916.3|9906.3|9927.5|9917.5|9928.9|9918.9|9915.4|9905.4|215
1727781000000|2024-10-01 11:10:00|9927.3|9917.3|9925.6|9915.6|9932.8|9922.8|9925|9915|178
1727781300000|2024-10-01 11:15:00|9925.8|9915.8|9920|9910|9932.3|9922.3|9916.4|9906.4|250
1727781600000|2024-10-01 11:20:00|9920.3|9910.3|9906.9|9896.9|9920.3|9910.3|9906.4|9896.4|201
1727781900000|2024-10-01 11:25:00|9906.6|9896.6|9896.9|9886.9|9907.4|9897.4|9893|9883|260
1727782200000|2024-10-01 11:30:00|9897.3|9887.3|9886.3|9876.3|9904.4|9894.4|9883.9|9873.9|301
1727782500000|2024-10-01 11:35:00|9886.1|9876.1|9890.8|9880.8|9893.5|9883.5|9884.6|9874.6|283
1727782800000|2024-10-01 11:40:00|9891|9881|9902.4|9892.4|9904.6|9894.6|9889.5|9879.5|339
1727783100000|2024-10-01 11:45:00|9902|9892|9907.1|9897.1|9913.1|9903.1|9900.8|9890.8|230
1727783400000|2024-10-01 11:50:00|9906.9|9896.9|9909.6|9899.6|9910.6|9900.6|9898|9888|322
1727783700000|2024-10-01 11:55:00|9910|9900|9915.5|9905.5|9916.3|9906.3|9907.3|9897.3|363
1727784000000|2024-10-01 12:00:00|9915.6|9905.6|9921.3|9911.3|9926.3|9916.3|9913|9903|369
1727784300000|2024-10-01 12:05:00|9922.3|9912.3|9925.4|9915.4|9930.8|9920.8|9914|9904|410
1727784600000|2024-10-01 12:10:00|9925.8|9915.8|9929.8|9919.8|9938|9928|9922.5|9912.5|470
1727784900000|2024-10-01 12:15:00|9930|9920|9937.5|9927.5|9941|9931|9925.5|9915.5|417
1727785200000|2024-10-01 12:20:00|9937.8|9927.8|9938.5|9928.5|9941|9931|9932.8|9922.8|421
1727785500000|2024-10-01 12:25:00|9938.8|9928.8|9952.1|9942.1|9952.8|9942.8|9933.1|9923.1|421
1727785800000|2024-10-01 12:30:00|9952.3|9942.3|9964|9954|9964|9954|9943.9|9933.9|420
1727786100000|2024-10-01 12:35:00|9963.9|9953.9|9952.9|9942.9|9970.1|9960.1|9951.5|9941.5|401
1727786400000|2024-10-01 12:40:00|9953.3|9943.3|9960.3|9950.3|9966.5|9956.5|9951.8|9941.8|376
1727786700000|2024-10-01 12:45:00|9960|9950|9955|9945|9962.8|9952.8|9952.9|9942.9|366
1727787000000|2024-10-01 12:50:00|9955.3|9945.3|9964|9954|9966.8|9956.8|9955.3|9945.3|368
1727787300000|2024-10-01 12:55:00|9964.3|9954.3|9966.3|9956.3|9972.1|9962.1|9962|9952|365
1727787600000|2024-10-01 13:00:00|9966.5|9956.5|9971.8|9961.8|9973.3|9963.3|9953.1|9943.1|415
1727787900000|2024-10-01 13:05:00|9971.5|9961.5|9969.6|9959.6|9978.9|9968.9|9968.5|9958.5|457
1727788200000|2024-10-01 13:10:00|9969.3|9959.3|9969.5|9959.5|9974|9964|9964.3|9954.3|412
1727788500000|2024-10-01 13:15:00|9969.8|9959.8|9967.5|9957.5|9973.6|9963.6|9958.3|9948.3|380
1727788800000|2024-10-01 13:20:00|9967.8|9957.8|9976|9966|9979.5|9969.5|9965.8|9955.8|335
1727789100000|2024-10-01 13:25:00|9975.3|9965.3|9969.5|9959.5|9975.3|9965.3|9957.9|9947.9|362
1727789400000|2024-10-01 13:30:00|9967.8|9957.8|9954.3|9944.3|9974.4|9964.4|9952.6|9942.6|637
1727789700000|2024-10-01 13:35:00|9954|9944|9946.8|9936.8|9955.8|9945.8|9936.9|9926.9|817
1727790000000|2024-10-01 13:40:00|9946.5|9936.5|9939.8|9929.8|9948.5|9938.5|9928.5|9918.5|721
1727790300000|2024-10-01 13:45:00|9940|9930|9957.8|9947.8|9960|9950|9938|9928|743
1727790600000|2024-10-01 13:50:00|9958|9948|9994.6|9984.6|9994.8|9984.8|9953.9|9943.9|685
1727790900000|2024-10-01 13:55:00|9994.8|9984.8|10014|10004|10017.5|10007.5|9990.4|9980.4|562
1727791200000|2024-10-01 14:00:00|10013.8|10003.8|10020|10010|10024.8|10014.8|10005.3|9995.3|811
1727791500000|2024-10-01 14:05:00|10018.8|10008.8|9988.8|9978.8|10024.5|10014.5|9987.8|9977.8|814
1727791800000|2024-10-01 14:10:00|9987|9977|9986.9|9976.9|9992.9|9982.9|9972.4|9962.4|738
1727792100000|2024-10-01 14:15:00|9986.8|9976.8|9973.8|9963.8|9991.3|9981.3|9969.5|9959.5|711
1727792400000|2024-10-01 14:20:00|9974|9964|9977.1|9967.1|9988.3|9978.3|9972|9962|728
1727792700000|2024-10-01 14:25:00|9977.4|9967.4|9964.8|9954.8|9980.4|9970.4|9961.1|9951.1|698
1727793000000|2024-10-01 14:30:00|9964.3|9954.3|9973.4|9963.4|9975.6|9965.6|9957.5|9947.5|685
1727793300000|2024-10-01 14:35:00|9973.1|9963.1|9971.8|9961.8|9973.1|9963.1|9959.8|9949.8|667
1727793600000|2024-10-01 14:40:00|9970.8|9960.8|9978.5|9968.5|9982.8|9972.8|9969.4|9959.4|553
1727793900000|2024-10-01 14:45:00|9978.3|9968.3|9972|9962|9980.8|9970.8|9971.1|9961.1|558
1727794200000|2024-10-01 14:50:00|9972.3|9962.3|9951.8|9941.8|9977.3|9967.3|9951|9941|577
1727794500000|2024-10-01 14:55:00|9951.9|9941.9|9952.3|9942.3|9953.5|9943.5|9936.8|9926.8|618
1727794800000|2024-10-01 15:00:00|9953|9943|9937|9927|9958|9948|9936.9|9926.9|535
1727795100000|2024-10-01 15:05:00|9936.8|9926.8|9933.5|9923.5|9938.5|9928.5|9918.9|9908.9|582
1727795400000|2024-10-01 15:10:00|9933.6|9923.6|9953|9943|9953.1|9943.1|9933|9923|584
1727795700000|2024-10-01 15:15:00|9952.8|9942.8|9983.4|9973.4|9983.4|9973.4|9952.1|9942.1|507
1727796000000|2024-10-01 15:20:00|9983.8|9973.8|9969.5|9959.5|9983.9|9973.9|9965|9955|545
1727796300000|2024-10-01 15:25:00|9969.8|9959.8|9973.4|9963.4|9977|9967|9962.8|9952.8|449
1727796600000|2024-10-01 15:30:00|9973.8|9963.8|9977.3|9967.3|9982.1|9972.1|9963.5|9953.5|399
1727796900000|2024-10-01 15:35:00|9976.8|9966.8|9982.6|9972.6|9982.6|9972.6|9967.5|9957.5|390
1727797200000|2024-10-01 15:40:00|9982.8|9972.8|9980.3|9970.3|9987.8|9977.8|9975.6|9965.6|389
1727797500000|2024-10-01 15:45:00|9980.5|9970.5|9984.8|9974.8|9988.8|9978.8|9979.3|9969.3|302
1727797800000|2024-10-01 15:50:00|9984.5|9974.5|9985.8|9975.8|9989.3|9979.3|9982.5|9972.5|353
1727798100000|2024-10-01 15:55:00|9986.6|9976.6|9995.6|9985.6|9995.6|9985.6|9986.1|9976.1|247
1727798400000|2024-10-01 16:00:00|9995.9|9985.9|9976.1|9966.1|9998|9988|9975.5|9965.5|244
1727798700000|2024-10-01 16:05:00|9976.3|9966.3|9978.5|9968.5|9982|9972|9975|9965|219
1727799000000|2024-10-01 16:10:00|9978.3|9968.3|9972|9962|9978.5|9968.5|9968.3|9958.3|215
1727799300000|2024-10-01 16:15:00|9972.3|9962.3|9970.5|9960.5|9973.3|9963.3|9967.6|9957.6|130
1727799600000|2024-10-01 16:20:00|9970.6|9960.6|9982.5|9972.5|9984.8|9974.8|9970.6|9960.6|141
1727799900000|2024-10-01 16:25:00|9982.4|9972.4|9986.5|9976.5|9988.5|9978.5|9981.6|9971.6|172
1727800200000|2024-10-01 16:30:00|9986.4|9976.4|9997.6|9987.6|9998.4|9988.4|9982|9972|257
1727800500000|2024-10-01 16:35:00|9997.4|9987.4|9994|9984|9999.1|9989.1|9986.8|9976.8|324
1727800800000|2024-10-01 16:40:00|9993.8|9983.8|9995.6|9985.6|9997.3|9987.3|9993.4|9983.4|188
1727801100000|2024-10-01 16:45:00|9995.8|9985.8|9987.6|9977.6|9996.8|9986.8|9985.4|9975.4|236
1727801400000|2024-10-01 16:50:00|9987.5|9977.5|9994|9984|9995.9|9985.9|9987|9977|307
1727801700000|2024-10-01 16:55:00|9994.3|9984.3|9991.8|9981.8|9996.3|9986.3|9988.1|9978.1|252
1727802000000|2024-10-01 17:00:00|9992.8|9982.8|9988|9978|9995|9985|9984.8|9974.8|248
1727802300000|2024-10-01 17:05:00|9987.3|9977.3|9973.8|9963.8|9987.3|9977.3|9970.5|9960.5|238
1727802600000|2024-10-01 17:10:00|9974|9964|9978.3|9968.3|9982.5|9972.5|9968.5|9958.5|245
1727802900000|2024-10-01 17:15:00|9978.1|9968.1|9957.1|9947.1|9978.1|9968.1|9955.8|9945.3|196
1727803200000|2024-10-01 17:20:00|9957.8|9947.8|9947.8|9937.8|9958.3|9948.3|9942.5|9932.5|201
1727803500000|2024-10-01 17:25:00|9948|9938|9944.8|9934.8|9948.5|9938.5|9944.3|9934.3|137
1727803800000|2024-10-01 17:30:00|9944.5|9934.5|9938.5|9928.5|9947.5|9937.5|9936.9|9926.9|320
1727804100000|2024-10-01 17:35:00|9938.3|9928.3|9937.5|9927.5|9942.5|9932.5|9935.9|9925.9|230
1727804400000|2024-10-01 17:40:00|9937.6|9927.6|9948|9938|9948.3|9938.3|9936.4|9926.4|253
1727804700000|2024-10-01 17:45:00|9948.3|9938.3|9944.9|9934.9|9948.8|9938.8|9940.5|9930.5|199
1727805000000|2024-10-01 17:50:00|9944.8|9934.8|9946|9936|9946.8|9936.8|9943.3|9933.3|119
1727805300000|2024-10-01 17:55:00|9945.5|9935.5|9956.9|9934.9|9957.4|9938|9945.5|9931.4|23
1727827200000|2024-10-02 00:00:00|9957.4|9937.4|9970.4|9950.4|9970.9|9950.9|9952.9|9932.9|100
1727827500000|2024-10-02 00:05:00|9970.9|9950.9|9969.9|9949.9|9972.1|9952.1|9962.6|9942.6|105
1727827800000|2024-10-02 00:10:00|9969.4|9949.4|9966.4|9946.4|9969.4|9949.4|9964.6|9944.6|83
1727828100000|2024-10-02 00:15:00|9966.1|9946.1|9966.9|9946.9|9970.1|9950.1|9963.9|9943.9|76
1727828400000|2024-10-02 00:20:00|9966.4|9946.4|9973.1|9953.1|9973.1|9953.1|9964.9|9944.9|54
1727828700000|2024-10-02 00:25:00|9973.4|9953.4|9976.4|9956.4|9976.9|9956.9|9973.1|9953.1|81
1727829000000|2024-10-02 00:30:00|9976.6|9956.6|9978.4|9958.4|9979.9|9959.9|9975.4|9955.4|68
1727829300000|2024-10-02 00:35:00|9978.1|9958.1|9980.1|9960.1|9981.6|9961.6|9974.4|9954.4|79
1727829600000|2024-10-02 00:40:00|9980.4|9960.4|9982.1|9962.1|9982.4|9962.4|9976.1|9956.1|97
1727829900000|2024-10-02 00:45:00|9982.6|9962.6|9980.6|9960.6|9984.9|9964.9|9977.1|9957.1|125
1727830200000|2024-10-02 00:50:00|9980.4|9960.4|9982.9|9962.9|9985.1|9965.1|9979.9|9959.9|97
1727830500000|2024-10-02 00:55:00|9983.1|9963.1|9978.4|9958.4|9983.9|9963.9|9974.4|9954.4|98
1727830800000|2024-10-02 01:00:00|9978.6|9958.6|9986.6|9966.6|9989.1|9969.1|9978.6|9958.6|115
1727831100000|2024-10-02 01:05:00|9986.4|9966.4|9993.1|9973.1|9995.4|9975.4|9985.4|9965.4|87
1727831400000|2024-10-02 01:10:00|9993.4|9973.4|9987.6|9967.6|9993.4|9973.4|9983.9|9963.9|117
1727831700000|2024-10-02 01:15:00|9987.1|9967.1|10000.4|9980.4|10000.9|9980.9|9983.6|9963.6|293
1727832000000|2024-10-02 01:20:00|10000.1|9980.1|9998.4|9978.4|10004.6|9984.6|9997.6|9977.6|229
1727832300000|2024-10-02 01:25:00|9998.1|9978.1|10011.9|9991.9|10013.6|9993.6|9997.9|9977.9|251
1727832600000|2024-10-02 01:30:00|10012.1|9992.1|10016.1|9996.1|10023.9|10003.9|10011.9|9991.9|266
1727832900000|2024-10-02 01:35:00|10015.6|9995.6|10025.1|10005.1|10025.9|10005.9|10015.6|9995.6|234
1727833200000|2024-10-02 01:40:00|10024.9|10004.9|10027.1|10007.1|10028.6|10008.6|10015.6|9995.6|277
1727833500000|2024-10-02 01:45:00|10027.4|10007.4|10037.9|10017.9|10038.4|10018.4|10026.6|10006.6|265
1727833800000|2024-10-02 01:50:00|10038.1|10018.1|10047.4|10027.4|10049.1|10029.1|10035.1|10015.1|297
1727834100000|2024-10-02 01:55:00|10047.6|10027.6|10044.6|10024.6|10049.1|10029.1|10043.6|10023.6|198
1727834400000|2024-10-02 02:00:00|10044.9|10024.9|10055.4|10035.4|10058.4|10038.4|10043.4|10023.4|280
1727834700000|2024-10-02 02:05:00|10055.1|10035.1|10046.9|10026.9|10056.4|10036.4|10043.6|10023.6|285
1727835000000|2024-10-02 02:10:00|10046.6|10026.6|10041.9|10021.9|10046.6|10026.6|10036.1|10016.1|254
1727835300000|2024-10-02 02:15:00|10041.6|10021.6|10038.9|10018.9|10042.1|10022.1|10034.9|10014.9|214
1727835600000|2024-10-02 02:20:00|10038.4|10018.4|10042.6|10022.6|10043.6|10023.6|10035.1|10015.1|172
1727835900000|2024-10-02 02:25:00|10042.4|10022.4|10038.6|10018.6|10042.4|10022.4|10031.1|10011.1|224
1727836200000|2024-10-02 02:30:00|10038.4|10018.4|10029.9|10009.9|10038.6|10018.6|10026.6|10006.6|246
1727836500000|2024-10-02 02:35:00|10029.6|10009.6|10030.6|10010.6|10031.9|10011.9|10023.4|10003.4|189
1727836800000|2024-10-02 02:40:00|10030.4|10010.4|10026.4|10006.4|10033.9|10013.9|10026.1|10006.1|135
1727837100000|2024-10-02 02:45:00|10026.6|10006.6|10027.6|10007.6|10030.4|10010.4|10025.9|10005.9|181
1727837400000|2024-10-02 02:50:00|10027.9|10007.9|10039.1|10019.1|10039.1|10019.1|10027.9|10007.9|202
1727837700000|2024-10-02 02:55:00|10039.4|10019.4|10044.9|10024.9|10050.6|10030.6|10039.4|10019.4|204
1727838000000|2024-10-02 03:00:00|10044.4|10024.4|10052.9|10032.9|10056.1|10036.1|10044.1|10024.1|187
1727838300000|2024-10-02 03:05:00|10053.1|10033.1|10044.6|10024.6|10054.9|10034.9|10042.6|10022.6|202
1727838600000|2024-10-02 03:10:00|10044.9|10024.9|10073.9|10053.9|10073.9|10053.9|10043.9|10023.9|303
1727838900000|2024-10-02 03:15:00|10074.4|10054.4|10074.4|10054.4|10078.1|10058.1|10065.6|10045.6|228
1727839200000|2024-10-02 03:20:00|10074.1|10054.1|10065.6|10045.6|10076.9|10056.9|10063.9|10043.9|184
1727839500000|2024-10-02 03:25:00|10065.4|10045.4|10066.9|10046.9|10070.9|10050.9|10064.6|10044.6|167
1727839800000|2024-10-02 03:30:00|10067.1|10047.1|10046.9|10026.9|10067.6|10047.6|10046.9|10026.9|161
1727840100000|2024-10-02 03:35:00|10047.1|10027.1|10056.9|10036.9|10058.6|10038.6|10047.1|10027.1|237
1727840400000|2024-10-02 03:40:00|10056.6|10036.6|10051.9|10031.9|10064.1|10044.1|10048.9|10028.9|189
1727840700000|2024-10-02 03:45:00|10051.1|10031.1|10036.4|10016.4|10055.6|10035.6|10034.6|10014.6|237
1727841000000|2024-10-02 03:50:00|10035.4|10015.4|10033.4|10013.4|10038.1|10018.1|10030.4|10010.4|206
1727841300000|2024-10-02 03:55:00|10033.1|10013.1|10032.9|10012.9|10034.4|10014.4|10021.9|10001.9|173
1727841600000|2024-10-02 04:00:00|10033.1|10013.1|10029.9|10009.9|10033.6|10013.6|10028.4|10008.4|67
1727841900000|2024-10-02 04:05:00|10030.6|10010.6|10036.4|10016.4|10038.1|10018.1|10029.9|10009.9|82
1727842200000|2024-10-02 04:10:00|10036.6|10016.6|10037.9|10017.9|10040.1|10020.1|10034.9|10014.9|81
1727842500000|2024-10-02 04:15:00|10038.4|10018.4|10029.1|10009.1|10038.6|10018.6|10026.6|10006.6|109
1727842800000|2024-10-02 04:20:00|10029.4|10009.4|10027.4|10007.4|10031.1|10011.1|10026.4|10006.4|72
1727843100000|2024-10-02 04:25:00|10027.6|10007.6|10028.4|10008.4|10030.9|10010.9|10024.9|10004.9|73
1727843400000|2024-10-02 04:30:00|10027.9|10007.9|10012.4|9992.4|10029.9|10009.9|10008.9|9988.9|128
1727843700000|2024-10-02 04:35:00|10012.6|9992.6|10007.6|9987.6|10014.4|9994.4|10004.1|9984.1|158
1727844000000|2024-10-02 04:40:00|10007.4|9987.4|10000.4|9980.4|10010.1|9990.1|9999.6|9979.6|90
1727844300000|2024-10-02 04:45:00|10000.6|9980.6|9997.4|9977.4|10001.4|9981.4|9993.9|9973.9|168
1727844600000|2024-10-02 04:50:00|9997.1|9977.1|10000.4|9980.4|10000.9|9980.9|9993.9|9973.9|135
1727844900000|2024-10-02 04:55:00|10000.9|9980.9|9992.4|9972.4|10000.9|9980.9|9991.4|9971.4|195
1727845200000|2024-10-02 05:00:00|9992.1|9972.1|10000.9|9980.9|10001.4|9981.4|9991.4|9971.4|273
1727845500000|2024-10-02 05:05:00|10000.6|9980.6|10001.6|9981.6|10004.4|9984.4|9997.1|9977.1|236
1727845800000|2024-10-02 05:10:00|10001.9|9981.9|10018.9|9998.9|10019.6|9999.6|10001.4|9981.4|215
1727846100000|2024-10-02 05:15:00|10018.4|9998.4|10010.6|9990.6|10018.6|9998.6|10010.6|9990.6|162
1727846400000|2024-10-02 05:20:00|10010.4|9990.4|9997.6|9977.6|10010.4|9990.4|9997.6|9977.6|156
1727846700000|2024-10-02 05:25:00|9997.9|9977.9|9972.6|9952.6|9998.4|9978.4|9969.9|9949.9|293
1727847000000|2024-10-02 05:30:00|9973.1|9953.1|9969.1|9949.1|9979.6|9959.6|9963.6|9943.6|296
1727847300000|2024-10-02 05:35:00|9968.9|9948.9|9967.1|9947.1|9975.4|9955.4|9961.6|9941.6|353
1727847600000|2024-10-02 05:40:00|9966.9|9946.9|9968.1|9948.1|9968.6|9948.6|9960.6|9940.6|254
1727847900000|2024-10-02 05:45:00|9967.9|9947.9|9961.6|9941.6|9972.1|9952.1|9959.6|9939.6|239
1727848200000|2024-10-02 05:50:00|9961.9|9941.9|9956.9|9936.9|9964.6|9944.6|9948.1|9928.1|331
1727848500000|2024-10-02 05:55:00|9957.4|9937.4|9971.1|9951.1|9971.6|9951.6|9957.4|9937.4|312
1727848800000|2024-10-02 06:00:00|9971.4|9951.4|9971.6|9951.6|9973.4|9953.4|9961.6|9941.6|295
1727849100000|2024-10-02 06:05:00|9971.1|9951.1|9966.6|9946.6|9973.1|9953.1|9961.6|9941.6|230
1727849400000|2024-10-02 06:10:00|9966.4|9946.4|9964.1|9944.1|9968.1|9948.1|9953.9|9933.9|245
1727849700000|2024-10-02 06:15:00|9963.6|9943.6|9956.4|9936.4|9966.6|9946.6|9953.6|9933.6|228
1727850000000|2024-10-02 06:20:00|9956.9|9936.9|9965.4|9945.4|9976.9|9956.9|9953.1|9933.1|195
1727850300000|2024-10-02 06:25:00|9965.1|9945.1|9979.6|9959.6|9982.1|9962.1|9959.9|9939.9|259
1727850600000|2024-10-02 06:30:00|9980.1|9960.1|9958.6|9938.6|9980.1|9960.1|9956.9|9936.9|239
1727850900000|2024-10-02 06:35:00|9958.4|9938.4|9971.4|9951.4|9973.6|9953.6|9953.9|9933.9|245
1727851200000|2024-10-02 06:40:00|9970.9|9950.9|9963.6|9943.6|9982.4|9962.4|9961.1|9941.1|262
1727851500000|2024-10-02 06:45:00|9963.9|9943.9|9938.9|9918.9|9969.4|9949.4|9937.9|9917.9|296
1727851800000|2024-10-02 06:50:00|9938.6|9918.6|9953.9|9933.9|9955.4|9935.4|9935.9|9915.9|266
1727852100000|2024-10-02 06:55:00|9953.6|9933.6|9966.4|9956.4|9966.4|9956.4|9947.9|9930.9|281
1727852400000|2024-10-02 07:00:00|9971.6|9961.6|10001.1|9991.1|10007.4|9997.4|9961.6|9951.6|515
1727852700000|2024-10-02 07:05:00|10001.3|9991.3|10004.3|9994.3|10011.1|10001.1|9991.6|9981.6|371
1727853000000|2024-10-02 07:10:00|10005|9995|9990.5|9980.5|10005.8|9995.8|9990.5|9980.5|348
1727853300000|2024-10-02 07:15:00|9990.4|9980.4|9987.8|9977.8|9990.9|9980.9|9980.5|9970.5|373
1727853600000|2024-10-02 07:20:00|9987.9|9977.9|9996.3|9986.3|9997.5|9987.5|9980.5|9970.5|318
1727853900000|2024-10-02 07:25:00|9996.5|9986.5|10007.5|9997.5|10012.1|10002.1|9994.3|9984.3|301
1727854200000|2024-10-02 07:30:00|10007.8|9997.8|10008.8|9998.8|10017|10007|10007.3|9997.3|293
1727854500000|2024-10-02 07:35:00|10009|9999|10021.9|10011.9|10026.4|10016.4|10009|9999|274
1727854800000|2024-10-02 07:40:00|10022|10012|10030.1|10020.1|10034|10024|10021.3|10011.3|262
1727855100000|2024-10-02 07:45:00|10030.4|10020.4|10042.1|10032.1|10043.1|10033.1|10030.4|10020.4|306
1727855400000|2024-10-02 07:50:00|10042.3|10032.3|10046.3|10036.3|10047.5|10037.5|10038.5|10028.5|250
1727855700000|2024-10-02 07:55:00|10046|10036|10047.9|10037.9|10049.3|10039.3|10045.3|10035.3|188
1727856000000|2024-10-02 08:00:00|10048.3|10038.3|10040.3|10030.3|10053.4|10043.4|10034.1|10024.1|474
1727856300000|2024-10-02 08:05:00|10040.4|10030.4|10023|10013|10047.5|10037.5|10020.5|10010.5|402
1727856600000|2024-10-02 08:10:00|10022.8|10012.8|10009|9999|10024.1|10014.1|10008.4|9998.4|363
1727856900000|2024-10-02 08:15:00|10009.1|9999.1|10016|10006|10018.3|10008.3|10008.9|9998.9|316
1727857200000|2024-10-02 08:20:00|10015.8|10005.8|10012.4|10002.4|10016.9|10006.9|10007.4|9997.4|232
1727857500000|2024-10-02 08:25:00|10012.1|10002.1|10035|10025|10037|10027|10010.5|10000.5|338
1727857800000|2024-10-02 08:30:00|10035.8|10025.8|10032.4|10022.4|10036|10026|10025|10015|219
1727858100000|2024-10-02 08:35:00|10032.1|10022.1|10039.9|10029.9|10042.4|10032.4|10031|10021|241
1727858400000|2024-10-02 08:40:00|10039.8|10029.8|10028.4|10018.4|10044|10034|10028.4|10018.4|203
1727858700000|2024-10-02 08:45:00|10028.1|10018.1|10020.6|10010.6|10028.8|10018.8|10014|10004|225
1727859000000|2024-10-02 08:50:00|10020.3|10010.3|10018.5|10008.5|10024.9|10014.9|10016.6|10006.6|217
1727859300000|2024-10-02 08:55:00|10018.3|10008.3|10010|10000|10018.6|10008.6|10005|9995|190
1727859600000|2024-10-02 09:00:00|10010.4|10000.4|10011.5|10001.5|10014.8|10004.8|10004.5|9994.5|263
1727859900000|2024-10-02 09:05:00|10011.8|10001.8|10018.9|10008.9|10019.3|10009.3|10003.9|9993.9|210
1727860200000|2024-10-02 09:10:00|10018.6|10008.6|10021.3|10011.3|10026|10016|10018.6|10008.6|221
1727860500000|2024-10-02 09:15:00|10021|10011|10031|10021|10036.6|10026.6|10018.8|10008.8|291
1727860800000|2024-10-02 09:20:00|10030.9|10020.9|10034|10024|10039|10029|10029.5|10019.5|286
1727861100000|2024-10-02 09:25:00|10034.3|10024.3|10036.5|10026.5|10037.5|10027.5|10031.5|10021.5|198
1727861400000|2024-10-02 09:30:00|10035.8|10025.8|10043.3|10033.3|10044.4|10034.4|10032.8|10022.8|222
1727861700000|2024-10-02 09:35:00|10043|10033|10026.3|10016.3|10043.5|10033.5|10021.8|10011.8|283
1727862000000|2024-10-02 09:40:00|10026.5|10016.5|10025.9|10015.9|10028|10018|10019.8|10009.8|202
1727862300000|2024-10-02 09:45:00|10026.1|10016.1|10009.5|9999.5|10028.8|10018.8|10009.3|9999.3|253
1727862600000|2024-10-02 09:50:00|10009.6|9999.6|10008.5|9998.5|10011|10001|10001.4|9991.4|235
1727862900000|2024-10-02 09:55:00|10008.8|9998.8|10019.1|10009.1|10019.1|10009.1|10008.8|9998.8|193
1727863200000|2024-10-02 10:00:00|10019.5|10009.5|10015.3|10005.3|10019.5|10009.5|10011.4|10001.4|178
1727863500000|2024-10-02 10:05:00|10015.5|10005.5|10019|10009|10023.3|10013.3|10012.9|10002.9|206
1727863800000|2024-10-02 10:10:00|10018.8|10008.8|10019|10009|10019.9|10009.9|10016.6|10006.6|145
1727864100000|2024-10-02 10:15:00|10017.6|10007.6|10018.8|10008.8|10024.1|10014.1|10015.5|10005.5|214
1727864400000|2024-10-02 10:20:00|10016.8|10006.8|10002.8|9992.8|10016.8|10006.8|10002.8|9992.8|256
1727864700000|2024-10-02 10:25:00|10003|9993|10003.5|9993.5|10006.3|9996.3|10000.5|9990.5|224
1727865000000|2024-10-02 10:30:00|10003.3|9993.3|10017.4|10007.4|10017.5|10007.5|10003.3|9993.3|208
1727865300000|2024-10-02 10:35:00|10017.8|10007.8|10018.3|10008.3|10019.9|10009.9|10013.8|10003.8|262
1727865600000|2024-10-02 10:40:00|10018.5|10008.5|10023.5|10013.5|10025.4|10015.4|10013.8|10003.8|252
1727865900000|2024-10-02 10:45:00|10023.8|10013.8|10034.6|10024.6|10035.6|10025.6|10023|10013|270
1727866200000|2024-10-02 10:50:00|10034.5|10024.5|10036.8|10026.8|10037.3|10027.3|10029|10019|260
1727866500000|2024-10-02 10:55:00|10036.6|10026.6|10021.8|10011.8|10036.6|10026.6|10019|10009|276
1727866800000|2024-10-02 11:00:00|10023|10013|10026.8|10016.8|10027.5|10017.5|10017.5|10007.5|294
1727867100000|2024-10-02 11:05:00|10026.5|10016.5|10017.3|10007.3|10028.5|10018.5|10016.4|10006.4|286
1727867400000|2024-10-02 11:10:00|10017.1|10007.1|10031.8|10021.8|10033.4|10023.4|10016.9|10006.9|341
1727867700000|2024-10-02 11:15:00|10031.1|10021.1|10021|10011|10031.1|10021.1|10020.5|10010.5|275
1727868000000|2024-10-02 11:20:00|10020.8|10010.8|10022.3|10012.3|10031.9|10021.9|10018.8|10008.8|297
1727868300000|2024-10-02 11:25:00|10022.5|10012.5|10032.3|10022.3|10033|10023|10019.8|10009.8|236
1727868600000|2024-10-02 11:30:00|10032.5|10022.5|10029.3|10019.3|10038|10028|10025.6|10015.6|305
1727868900000|2024-10-02 11:35:00|10029.6|10019.6|10034.5|10024.5|10039.6|10029.6|10027.5|10017.5|284
1727869200000|2024-10-02 11:40:00|10034.8|10024.8|10034|10024|10040.3|10030.3|10032.5|10022.5|247
1727869500000|2024-10-02 11:45:00|10032.3|10022.3|10029|10019|10034.3|10024.3|10026.6|10016.6|203
1727869800000|2024-10-02 11:50:00|10029.3|10019.3|10030|10020|10033.8|10023.8|10025.5|10015.5|238
1727870100000|2024-10-02 11:55:00|10030.1|10020.1|10014.3|10004.3|10031.3|10021.3|10012|10002|268
1727870400000|2024-10-02 12:00:00|10014.6|10004.6|10026|10016|10027.8|10017.8|10010.6|10000.6|319
1727870700000|2024-10-02 12:05:00|10025.8|10015.8|10020|10010|10029.9|10019.9|10016.4|10006.4|325
1727871000000|2024-10-02 12:10:00|10020.1|10010.1|10015.5|10005.5|10027|10017|10013.3|10003.3|277
1727871300000|2024-10-02 12:15:00|10015|10005|10023.3|10013.3|10026.3|10016.3|10014.6|10004.6|365
1727871600000|2024-10-02 12:20:00|10023|10013|10024.3|10014.3|10028.8|10018.8|10020.8|10010.8|341
1727871900000|2024-10-02 12:25:00|10024|10014|10019.8|10009.8|10029.6|10019.6|10017.5|10007.5|288
1727872200000|2024-10-02 12:30:00|10019.5|10009.5|10028|10018|10029.3|10019.3|10010.4|10000.4|381
1727872500000|2024-10-02 12:35:00|10028.3|10018.3|10029.8|10019.8|10033.3|10023.3|10027|10017|315
1727872800000|2024-10-02 12:40:00|10029.4|10019.4|10032.3|10022.3|10043.4|10033.4|10027.9|10017.9|290
1727873100000|2024-10-02 12:45:00|10032|10022|10042.8|10032.8|10043.3|10033.3|10030|10020|259
1727873400000|2024-10-02 12:50:00|10043|10033|10044.9|10034.9|10053.5|10043.5|10043|10033|279
1727873700000|2024-10-02 12:55:00|10044.6|10034.6|10036.6|10026.6|10047.3|10037.3|10035.1|10025.1|358
1727874000000|2024-10-02 13:00:00|10036.8|10026.8|10056.5|10046.5|10057.8|10047.8|10036.8|10026.8|319
1727874300000|2024-10-02 13:05:00|10056.3|10046.3|10061.8|10051.8|10072.4|10062.4|10055.3|10045.3|435
1727874600000|2024-10-02 13:10:00|10062|10052|10061.8|10051.8|10067|10057|10059.5|10049.5|316
1727874900000|2024-10-02 13:15:00|10062|10052|10067|10057|10067|10057|10059.4|10049.4|350
1727875200000|2024-10-02 13:20:00|10067.1|10057.1|10054|10044|10067.9|10057.9|10048.5|10038.5|390
1727875500000|2024-10-02 13:25:00|10053.8|10043.8|10069|10059|10070|10060|10053.8|10043.8|418
1727875800000|2024-10-02 13:30:00|10067.5|10057.5|10064.5|10054.5|10069|10059|10060|10050|478
1727876100000|2024-10-02 13:35:00|10062.9|10052.9|10060|10050|10073.6|10063.6|10058.1|10048.1|505
1727876400000|2024-10-02 13:40:00|10060.3|10050.3|10047.5|10037.5|10063.5|10053.5|10046.1|10036.1|550
1727876700000|2024-10-02 13:45:00|10047.3|10037.3|10070.5|10060.5|10072.8|10062.8|10047.3|10037.3|566
1727877000000|2024-10-02 13:50:00|10071.3|10061.3|10072.1|10062.1|10078.5|10068.5|10070.1|10060.1|453
1727877300000|2024-10-02 13:55:00|10071.9|10061.9|10072.3|10062.3|10076.9|10066.9|10070.1|10060.1|416
1727877600000|2024-10-02 14:00:00|10072.5|10062.5|10075|10065|10078.3|10068.3|10067.8|10057.8|475
1727877900000|2024-10-02 14:05:00|10075.3|10065.3|10062.3|10052.3|10078|10068|10060.4|10050.4|486
1727878200000|2024-10-02 14:10:00|10062.5|10052.5|10062|10052|10063.3|10053.3|10052.9|10042.9|459
1727878500000|2024-10-02 14:15:00|10061.5|10051.5|10054|10044|10061.5|10051.5|10048|10038|478
1727878800000|2024-10-02 14:20:00|10054.3|10044.3|10043.1|10033.1|10056.8|10046.8|10036.1|10026.1|554
1727879100000|2024-10-02 14:25:00|10043.6|10033.6|10038.5|10028.5|10043.6|10033.6|10031|10021|446
1727879400000|2024-10-02 14:30:00|10039.3|10029.3|10043.3|10033.3|10048.9|10038.9|10033.1|10023.1|541
1727879700000|2024-10-02 14:35:00|10043|10033|10040.9|10030.9|10044.5|10034.5|10035.5|10025.5|465
1727880000000|2024-10-02 14:40:00|10040.8|10030.8|10044.5|10034.5|10047.8|10037.8|10038.8|10028.8|453
1727880300000|2024-10-02 14:45:00|10044.3|10034.3|10039.8|10029.8|10047.3|10037.3|10028|10018|468
1727880600000|2024-10-02 14:50:00|10040|10030|10038|10028|10047.3|10037.3|10037.8|10027.8|493
1727880900000|2024-10-02 14:55:00|10037.8|10027.8|10034|10024|10046.3|10036.3|10030.5|10020.5|530
1727881200000|2024-10-02 15:00:00|10034.4|10024.4|10050|10040|10051|10041|10028.3|10018.3|511
1727881500000|2024-10-02 15:05:00|10049.8|10039.8|10052.8|10042.8|10056|10046|10045.5|10035.5|436
1727881800000|2024-10-02 15:10:00|10052.5|10042.5|10048.9|10038.9|10057.5|10047.5|10046.8|10036.8|334
1727882100000|2024-10-02 15:15:00|10048.6|10038.6|10059.5|10049.5|10062.6|10052.6|10048.4|10038.4|451
1727882400000|2024-10-02 15:20:00|10059.6|10049.6|10073|10063|10073.9|10063.9|10057|10047|392
1727882700000|2024-10-02 15:25:00|10072.8|10062.8|10070.3|10060.3|10077.1|10067.1|10069.8|10059.8|392
1727883000000|2024-10-02 15:30:00|10070.9|10060.9|10078.6|10068.6|10079.1|10069.1|10070|10060|263
1727883300000|2024-10-02 15:35:00|10078.9|10068.9|10079.5|10069.5|10081.8|10071.8|10075.8|10065.8|270
1727883600000|2024-10-02 15:40:00|10079.3|10069.3|10081.3|10071.3|10081.3|10071.3|10075.8|10065.8|164
1727883900000|2024-10-02 15:45:00|10082.8|10072.8|10088.9|10078.9|10093.9|10083.9|10080.4|10070.4|296
1727884200000|2024-10-02 15:50:00|10089.1|10079.1|10094.1|10084.1|10094.5|10084.5|10087.5|10077.5|323
1727884500000|2024-10-02 15:55:00|10094.3|10084.3|10093.5|10083.5|10096.5|10086.5|10089|10079|267
1727884800000|2024-10-02 16:00:00|10094.5|10084.5|10099.3|10089.3|10099.8|10089.8|10093.8|10083.8|156
1727885100000|2024-10-02 16:05:00|10099.1|10089.1|10097.5|10087.5|10099.6|10089.6|10096.5|10086.5|97
1727885400000|2024-10-02 16:10:00|10097.4|10087.4|10094.3|10084.3|10098.5|10088.5|10092.3|10082.3|150
1727885700000|2024-10-02 16:15:00|10094|10084|10095.8|10085.8|10096.6|10086.6|10091.6|10081.6|99
1727886000000|2024-10-02 16:20:00|10095.6|10085.6|10094|10084|10095.6|10085.6|10087.3|10077.3|132
1727886300000|2024-10-02 16:25:00|10094.1|10084.1|10091.3|10081.3|10096.3|10086.3|10089|10079|121
1727886600000|2024-10-02 16:30:00|10091.1|10081.1|10092.8|10082.8|10094.5|10084.5|10089|10079|150
1727886900000|2024-10-02 16:35:00|10092.5|10082.5|10094.9|10084.9|10095.3|10085.3|10091.6|10081.6|165
1727887200000|2024-10-02 16:40:00|10095|10085|10098|10088|10100.1|10090.1|10094.3|10084.3|188
1727887500000|2024-10-02 16:45:00|10097.9|10087.9|10101.3|10091.3|10103.5|10093.5|10097.3|10087.3|105
1727887800000|2024-10-02 16:50:00|10101|10091|10102.4|10092.4|10103.5|10093.5|10100.9|10090.9|129
1727888100000|2024-10-02 16:55:00|10102.9|10092.9|10099.5|10089.5|10104.3|10094.3|10098.9|10088.9|182
1727888400000|2024-10-02 17:00:00|10099.3|10089.3|10094|10084|10100.5|10090.5|10092.5|10082.5|173
1727888700000|2024-10-02 17:05:00|10093.8|10083.8|10095.5|10085.5|10097.3|10087.3|10093|10083|145
1727889000000|2024-10-02 17:10:00|10095.8|10085.8|10096.5|10086.5|10097.5|10087.5|10092.8|10082.8|158
1727889300000|2024-10-02 17:15:00|10096.3|10086.3|10096.5|10086.5|10099.6|10089.6|10095.5|10085.5|109
1727889600000|2024-10-02 17:20:00|10096.3|10086.3|10103.8|10093.8|10104.5|10094.5|10096.3|10086.3|96
1727889900000|2024-10-02 17:25:00|10103.5|10093.5|10107.3|10097.3|10108.8|10098.8|10103.5|10093.5|56
1727890200000|2024-10-02 17:30:00|10107|10097|10103|10093|10108.8|10098.8|10102.3|10092.3|103
1727890500000|2024-10-02 17:35:00|10102.8|10092.8|10103|10093|10104.3|10094.3|10101.9|10091.9|87
1727890800000|2024-10-02 17:40:00|10103.3|10093.3|10101.8|10091.8|10103.8|10093.8|10101|10091|48
1727891100000|2024-10-02 17:45:00|10101.5|10091.5|10101|10091|10102.3|10092.3|10100.8|10090.8|28
1727891400000|2024-10-02 17:50:00|10100.9|10090.9|10107.4|10097.4|10108.3|10098.3|10100.5|10090.5|72
1727891700000|2024-10-02 17:55:00|10107.5|10097.5|10114.4|10092.4|10114.6|10098|10107.5|10091.9|6
1727913600000|2024-10-03 00:00:00|10109.4|10089.4|10113.4|10093.4|10113.9|10093.9|10108.9|10088.9|89
1727913900000|2024-10-03 00:05:00|10114.1|10094.1|10117.1|10097.1|10120.4|10100.4|10114.1|10094.1|121
1727914200000|2024-10-03 00:10:00|10116.9|10096.9|10111.6|10091.6|10116.9|10096.9|10110.1|10090.1|92
1727914500000|2024-10-03 00:15:00|10111.4|10091.4|10103.4|10083.4|10111.4|10091.4|10101.6|10081.6|121
1727914800000|2024-10-03 00:20:00|10103.6|10083.6|10103.9|10083.9|10105.9|10085.9|10102.9|10082.9|88
1727915100000|2024-10-03 00:25:00|10103.6|10083.6|10100.9|10080.9|10103.6|10083.6|10099.1|10079.1|93
1727915400000|2024-10-03 00:30:00|10100.6|10080.6|10103.9|10083.9|10104.1|10084.1|10096.4|10076.4|93
1727915700000|2024-10-03 00:35:00|10103.6|10083.6|10098.1|10078.1|10103.6|10083.6|10097.4|10077.4|89
1727916000000|2024-10-03 00:40:00|10097.9|10077.9|10103.6|10083.6|10103.6|10083.6|10097.4|10077.4|82
1727916300000|2024-10-03 00:45:00|10103.4|10083.4|10103.1|10083.1|10109.6|10089.6|10102.4|10082.4|103
1727916600000|2024-10-03 00:50:00|10103.4|10083.4|10101.4|10081.4|10103.9|10083.9|10099.9|10079.9|74
1727916900000|2024-10-03 00:55:00|10101.6|10081.6|10100.4|10080.4|10102.6|10082.6|10098.9|10078.9|90
1727917200000|2024-10-03 01:00:00|10100.1|10080.1|10117.9|10097.9|10119.1|10099.1|10095.6|10075.6|157
1727917500000|2024-10-03 01:05:00|10117.6|10097.6|10103.1|10083.1|10118.9|10098.9|10100.6|10080.6|183
1727917800000|2024-10-03 01:10:00|10102.9|10082.9|10108.6|10088.6|10109.1|10089.1|10098.4|10078.4|152
1727918100000|2024-10-03 01:15:00|10108.9|10088.9|10117.6|10097.6|10121.1|10101.1|10105.9|10085.9|303
1727918400000|2024-10-03 01:20:00|10117.9|10097.9|10118.1|10098.1|10119.9|10099.9|10113.6|10093.6|209
1727918700000|2024-10-03 01:25:00|10117.9|10097.9|10105.6|10085.6|10117.9|10097.9|10098.6|10078.6|282
1727919000000|2024-10-03 01:30:00|10104.9|10084.9|10083.9|10063.9|10106.9|10086.9|10083.9|10063.9|299
1727919300000|2024-10-03 01:35:00|10084.1|10064.1|10085.9|10065.9|10087.1|10067.1|10078.1|10058.1|272
1727919600000|2024-10-03 01:40:00|10085.6|10065.6|10082.9|10062.9|10085.9|10065.9|10076.6|10056.6|316
1727919900000|2024-10-03 01:45:00|10082.6|10062.6|10083.6|10063.6|10084.4|10064.4|10072.6|10052.6|221
1727920200000|2024-10-03 01:50:00|10083.9|10063.9|10102.9|10082.9|10102.9|10082.9|10083.4|10063.4|228
1727920500000|2024-10-03 01:55:00|10102.6|10082.6|10100.9|10080.9|10107.1|10087.1|10097.9|10077.9|302
1727920800000|2024-10-03 02:00:00|10100.6|10080.6|10088.9|10068.9|10100.6|10080.6|10088.6|10068.6|221
1727921100000|2024-10-03 02:05:00|10088.6|10068.6|10086.6|10066.6|10092.4|10072.4|10082.9|10062.9|216
1727921400000|2024-10-03 02:10:00|10086.9|10066.9|10080.4|10060.4|10088.6|10068.6|10078.4|10058.4|225
1727921700000|2024-10-03 02:15:00|10080.6|10060.6|10076.9|10056.9|10082.4|10062.4|10073.6|10053.6|211
1727922000000|2024-10-03 02:20:00|10077.1|10057.1|10081.1|10061.1|10090.6|10070.6|10077.1|10057.1|197
1727922300000|2024-10-03 02:25:00|10081.4|10061.4|10087.4|10067.4|10087.4|10067.4|10079.1|10059.1|177
1727922600000|2024-10-03 02:30:00|10087.9|10067.9|10085.4|10065.4|10096.1|10076.1|10083.4|10063.4|199
1727922900000|2024-10-03 02:35:00|10085.6|10065.6|10084.6|10064.6|10089.4|10069.4|10083.9|10063.9|162
1727923200000|2024-10-03 02:40:00|10084.9|10064.9|10085.9|10065.9|10089.1|10069.1|10083.6|10063.6|105
1727923500000|2024-10-03 02:45:00|10085.6|10065.6|10088.4|10068.4|10094.4|10074.4|10084.6|10064.6|99
1727923800000|2024-10-03 02:50:00|10088.6|10068.6|10083.1|10063.1|10089.9|10069.9|10081.1|10061.1|118
1727924100000|2024-10-03 02:55:00|10082.9|10062.9|10072.1|10052.1|10082.9|10062.9|10067.4|10047.4|148
1727924400000|2024-10-03 03:00:00|10071.4|10051.4|10068.9|10048.9|10076.4|10056.4|10068.1|10048.1|129
1727924700000|2024-10-03 03:05:00|10068.6|10048.6|10070.6|10050.6|10073.9|10053.9|10067.1|10047.1|172
1727925000000|2024-10-03 03:10:00|10070.9|10050.9|10074.1|10054.1|10074.9|10054.9|10066.1|10046.1|205
1727925300000|2024-10-03 03:15:00|10074.9|10054.9|10068.4|10048.4|10076.9|10056.9|10062.9|10042.9|211
1727925600000|2024-10-03 03:20:00|10067.9|10047.9|10068.6|10048.6|10070.9|10050.9|10065.4|10045.4|147
1727925900000|2024-10-03 03:25:00|10068.4|10048.4|10067.6|10047.6|10069.9|10049.9|10060.4|10040.4|148
1727926200000|2024-10-03 03:30:00|10066.4|10046.4|10065.6|10045.6|10074.6|10054.6|10065.4|10045.4|186
1727926500000|2024-10-03 03:35:00|10065.4|10045.4|10060.1|10040.1|10066.6|10046.6|10054.4|10034.4|195
1727926800000|2024-10-03 03:40:00|10060.4|10040.4|10065.6|10045.6|10066.1|10046.1|10056.1|10036.1|170
1727927100000|2024-10-03 03:45:00|10065.4|10045.4|10074.4|10054.4|10074.6|10054.6|10065.1|10045.1|169
1727927400000|2024-10-03 03:50:00|10074.6|10054.6|10080.4|10060.4|10090.4|10070.4|10072.6|10052.6|198
1727927700000|2024-10-03 03:55:00|10080.1|10060.1|10074.4|10054.4|10081.1|10061.1|10074.4|10054.4|120
1727928000000|2024-10-03 04:00:00|10074.6|10054.6|10066.6|10046.6|10075.4|10055.4|10065.9|10045.9|96
1727928300000|2024-10-03 04:05:00|10066.1|10046.1|10071.1|10051.1|10072.4|10052.4|10064.6|10044.6|72
1727928600000|2024-10-03 04:10:00|10071.4|10051.4|10073.6|10053.6|10074.9|10054.9|10071.1|10051.1|83
1727928900000|2024-10-03 04:15:00|10073.4|10053.4|10073.9|10053.9|10074.1|10054.1|10071.4|10051.4|55
1727929200000|2024-10-03 04:20:00|10074.1|10054.1|10073.4|10053.4|10074.1|10054.1|10071.9|10051.9|54
1727929500000|2024-10-03 04:25:00|10073.9|10053.9|10065.1|10045.1|10073.9|10053.9|10063.6|10043.6|88
1727929800000|2024-10-03 04:30:00|10064.9|10044.9|10060.9|10040.9|10068.1|10048.1|10060.9|10040.9|107
1727930100000|2024-10-03 04:35:00|10060.4|10040.4|10061.4|10041.4|10065.1|10045.1|10060.1|10040.1|82
1727930400000|2024-10-03 04:40:00|10061.1|10041.1|10062.1|10042.1|10062.1|10042.1|10059.9|10039.9|41
1727930700000|2024-10-03 04:45:00|10061.9|10041.9|10060.6|10040.6|10062.6|10042.6|10059.6|10039.6|45
1727931000000|2024-10-03 04:50:00|10061.4|10041.4|10057.6|10037.6|10062.6|10042.6|10056.8|10036.8|69
1727931300000|2024-10-03 04:55:00|10057.9|10037.9|10055.4|10035.4|10059.9|10039.9|10054.9|10034.9|48
1727931600000|2024-10-03 05:00:00|10055.6|10035.6|10066.4|10046.4|10068.6|10048.6|10055.6|10035.6|161
1727931900000|2024-10-03 05:05:00|10066.1|10046.1|10076.4|10056.4|10078.4|10058.4|10060.9|10040.9|261
1727932200000|2024-10-03 05:10:00|10076.1|10056.1|10059.1|10039.1|10080.1|10060.1|10057.6|10037.6|216
1727932500000|2024-10-03 05:15:00|10059.4|10039.4|10060.6|10040.6|10068.4|10048.4|10055.9|10035.9|243
1727932800000|2024-10-03 05:20:00|10060.1|10040.1|10054.4|10034.4|10060.1|10040.1|10050.9|10030.9|164
1727933100000|2024-10-03 05:25:00|10053.9|10033.9|10052.4|10032.4|10054.6|10034.6|10046.9|10026.9|152
1727933400000|2024-10-03 05:30:00|10052.6|10032.6|10072.9|10052.9|10076.4|10056.4|10052.6|10032.6|222
1727933700000|2024-10-03 05:35:00|10073.1|10053.1|10087.1|10067.1|10087.1|10067.1|10070.6|10050.6|222
1727934000000|2024-10-03 05:40:00|10087.6|10067.6|10087.4|10067.4|10099.1|10079.1|10085.4|10065.4|272
1727934300000|2024-10-03 05:45:00|10087.6|10067.6|10096.4|10076.4|10099.6|10079.6|10083.1|10063.1|220
1727934600000|2024-10-03 05:50:00|10096.1|10076.1|10091.6|10071.6|10097.6|10077.6|10090.6|10070.6|172
1727934900000|2024-10-03 05:55:00|10091.9|10071.9|10089.1|10069.1|10094.6|10074.6|10085.4|10065.4|199
1727935200000|2024-10-03 06:00:00|10088.9|10068.9|10089.1|10069.1|10093.6|10073.6|10083.9|10063.9|230
1727935500000|2024-10-03 06:05:00|10089.4|10069.4|10105.9|10085.9|10106.9|10086.9|10088.6|10068.6|216
1727935800000|2024-10-03 06:10:00|10106.4|10086.4|10101.4|10081.4|10107.1|10087.1|10100.6|10080.6|194
1727936100000|2024-10-03 06:15:00|10101.6|10081.6|10100.4|10080.4|10103.4|10083.4|10099.1|10079.1|166
1727936400000|2024-10-03 06:20:00|10100.6|10080.6|10102.6|10082.6|10104.9|10084.9|10097.4|10077.4|155
1727936700000|2024-10-03 06:25:00|10102.9|10082.9|10099.4|10079.4|10106.9|10086.9|10098.1|10078.1|93
1727937000000|2024-10-03 06:30:00|10099.1|10079.1|10100.9|10080.9|10100.9|10080.9|10090.6|10070.6|188
1727937300000|2024-10-03 06:35:00|10100.6|10080.6|10114.1|10094.1|10117.4|10097.4|10097.9|10077.9|244
1727937600000|2024-10-03 06:40:00|10114.4|10094.4|10123.4|10103.4|10127.4|10107.4|10113.1|10093.1|219
1727937900000|2024-10-03 06:45:00|10123.6|10103.6|10123.4|10103.4|10126.4|10106.4|10116.1|10096.1|160
1727938200000|2024-10-03 06:50:00|10123.6|10103.6|10122.6|10102.6|10129.6|10109.6|10121.6|10101.6|202
1727938500000|2024-10-03 06:55:00|10122.1|10102.1|10112.1|10102.1|10122.1|10103.3|10106|10096|198
1727938800000|2024-10-03 07:00:00|10111.9|10101.9|10093.9|10083.9|10115.6|10105.6|10092.1|10082.1|346
1727939100000|2024-10-03 07:05:00|10094.3|10084.3|10097.5|10087.5|10103.8|10093.8|10088.9|10078.9|308
1727939400000|2024-10-03 07:10:00|10097.4|10087.4|10062.3|10052.3|10097.6|10087.6|10061.9|10051.9|301
1727939700000|2024-10-03 07:15:00|10062.5|10052.5|10037.5|10027.5|10064.3|10054.3|10032|10014.9|431
1727940000000|2024-10-03 07:20:00|10037.8|10027.8|10031.1|10021.1|10040.9|10030.9|10028.4|10018.4|361
1727940300000|2024-10-03 07:25:00|10031|10021|10028.5|10018.5|10033.6|10023.6|10026.6|10016.6|337
1727940600000|2024-10-03 07:30:00|10027.8|10017.8|10034.8|10024.8|10038|10028|10017.6|10007.6|432
1727940900000|2024-10-03 07:35:00|10035|10025|10031|10021|10039.3|10029.3|10025.8|10015.8|324
1727941200000|2024-10-03 07:40:00|10030.8|10020.8|10032|10022|10036.5|10026.5|10025.8|10015.8|289
1727941500000|2024-10-03 07:45:00|10031.8|10021.8|10028.9|10018.9|10033|10023|10025.5|10015.5|277
1727941800000|2024-10-03 07:50:00|10029.4|10019.4|10036.6|10026.6|10036.6|10026.6|10025.1|10015.1|280
1727942100000|2024-10-03 07:55:00|10036.9|10026.9|10031.8|10021.8|10037.8|10027.8|10025.5|10015.5|272
1727942400000|2024-10-03 08:00:00|10032|10022|10039.9|10029.9|10047.3|10037.3|10026.9|10016.9|425
1727942700000|2024-10-03 08:05:00|10040.1|10030.1|10017.9|10007.9|10041.6|10031.6|10011.5|10001.5|366
1727943000000|2024-10-03 08:10:00|10018|10008|10007|9997|10018.5|10008.5|9992.6|9982.6|379
1727943300000|2024-10-03 08:15:00|10007.3|9997.3|10009|9999|10013.8|10003.8|10004.9|9994.9|272
1727943600000|2024-10-03 08:20:00|10009.1|9999.1|10005.8|9995.8|10009.1|9999.1|10001.6|9991.6|220
1727943900000|2024-10-03 08:25:00|10005.9|9995.9|10017.8|10007.8|10028.3|10018.3|10005.9|9995.9|233
1727944200000|2024-10-03 08:30:00|10018.3|10008.3|10029.5|10019.5|10034.6|10024.6|10016|10006|287
1727944500000|2024-10-03 08:35:00|10030.1|10020.1|10033|10023|10040.6|10030.6|10025.8|10015.8|224
1727944800000|2024-10-03 08:40:00|10032.9|10022.9|10034.9|10024.9|10036.6|10026.6|10031.8|10021.8|171
1727945100000|2024-10-03 08:45:00|10035.1|10025.1|10035.6|10025.6|10040.3|10030.3|10033|10023|180
1727945400000|2024-10-03 08:50:00|10036|10026|10017.1|10007.1|10036|10026|10016.5|10006.5|212
1727945700000|2024-10-03 08:55:00|10017|10007|10016.8|10006.8|10022.8|10012.8|10015.3|10005.3|184
1727946000000|2024-10-03 09:00:00|10016.6|10006.6|10010.1|10000.1|10020.9|10010.9|10004.5|9994.5|247
1727946300000|2024-10-03 09:05:00|10009.6|9999.6|10011.3|10001.3|10014.3|10004.3|10004.4|9994.4|232
1727946600000|2024-10-03 09:10:00|10011.4|10001.4|10010.3|10000.3|10014.3|10004.3|10005.5|9995.5|208
1727946900000|2024-10-03 09:15:00|10010|10000|10000|9990|10010|10000|9997.8|9987.8|221
1727947200000|2024-10-03 09:20:00|10000.3|9990.3|10011.1|10001.1|10012.3|10002.3|9999|9989|257
1727947500000|2024-10-03 09:25:00|10010.8|10000.8|10006.8|9996.8|10018.5|10008.5|10006.6|9996.6|235
1727947800000|2024-10-03 09:30:00|10006.5|9996.5|10015.5|10005.5|10016.1|10006.1|10005.9|9995.9|228
1727948100000|2024-10-03 09:35:00|10015.8|10005.8|10002.9|9992.9|10023.5|10013.5|10001.5|9991.5|305
1727948400000|2024-10-03 09:40:00|10003.1|9993.1|10014.5|10004.5|10017.9|10007.9|10003.1|9993.1|249
1727948700000|2024-10-03 09:45:00|10014.8|10004.8|10004.3|9994.3|10015.4|10005.4|10001.6|9991.6|245
1727949000000|2024-10-03 09:50:00|10004.6|9994.6|9996|9986|10007.6|9997.6|9993.3|9983.3|176
1727949300000|2024-10-03 09:55:00|9996.3|9986.3|9990.8|9980.8|10001.3|9991.3|9990.8|9980.8|172
1727949600000|2024-10-03 10:00:00|9990.5|9980.5|9998.4|9988.4|9998.9|9988.9|9990.5|9980.5|208
1727949900000|2024-10-03 10:05:00|9998.1|9988.1|9994.1|9984.1|9999.1|9989.1|9983.8|9973.8|248
1727950200000|2024-10-03 10:10:00|9993.9|9983.9|9988.6|9978.6|9995.1|9985.1|9983.9|9973.9|213
1727950500000|2024-10-03 10:15:00|9988.4|9978.4|9990.6|9980.6|9992|9982|9982.3|9972.3|149
1727950800000|2024-10-03 10:20:00|9991|9981|9981.6|9971.6|9992|9982|9978.6|9968.6|240
1727951100000|2024-10-03 10:25:00|9980.6|9970.6|9984.5|9974.5|9984.5|9974.5|9969.6|9959.6|257
1727951400000|2024-10-03 10:30:00|9985|9975|9975.5|9965.5|9990.4|9980.4|9974.6|9964.6|229
1727951700000|2024-10-03 10:35:00|9975.3|9965.3|9961.3|9951.3|9975.3|9965.3|9946.5|9936.5|318
1727952000000|2024-10-03 10:40:00|9961.5|9951.5|9969.9|9959.9|9970.1|9960.1|9959.5|9949.5|271
1727952300000|2024-10-03 10:45:00|9970.6|9960.6|9961|9951|9972.8|9962.8|9960.8|9950.8|234
1727952600000|2024-10-03 10:50:00|9960.8|9950.8|9963|9953|9966.5|9956.5|9960.8|9950.8|201
1727952900000|2024-10-03 10:55:00|9963.1|9953.1|9965.4|9955.4|9970|9960|9957.8|9947.8|238
1727953200000|2024-10-03 11:00:00|9965.9|9955.9|9973.5|9963.5|9974.6|9964.6|9965.9|9955.9|255
1727953500000|2024-10-03 11:05:00|9973|9963|9973|9963|9974.9|9964.9|9968.8|9958.8|198
1727953800000|2024-10-03 11:10:00|9973.3|9963.3|9971|9961|9976.3|9966.3|9968.5|9958.5|185
1727954100000|2024-10-03 11:15:00|9971.3|9961.3|9966.8|9956.8|9971.5|9961.5|9961.6|9951.6|180
1727954400000|2024-10-03 11:20:00|9966.5|9956.5|9969|9959|9971.5|9961.5|9965|9955|144
1727954700000|2024-10-03 11:25:00|9968.9|9958.9|9960|9950|9970.5|9960.5|9955.4|9945.4|270
1727955000000|2024-10-03 11:30:00|9960.1|9950.1|9944.1|9934.1|9960.4|9950.4|9941.5|9931.5|341
1727955300000|2024-10-03 11:35:00|9943.8|9933.8|9951.3|9941.3|9956.5|9946.5|9943.8|9933.8|270
1727955600000|2024-10-03 11:40:00|9951.6|9941.6|9944.3|9934.3|9952.8|9942.8|9939.6|9929.6|206
1727955900000|2024-10-03 11:45:00|9943.3|9933.3|9944.5|9934.5|9948.9|9938.9|9943|9933|181
1727956200000|2024-10-03 11:50:00|9944.3|9934.3|9951|9941|9951.3|9941.3|9939.5|9929.5|216
1727956500000|2024-10-03 11:55:00|9951.3|9941.3|9955.5|9945.5|9961.8|9951.8|9951.3|9941.3|272
1727956800000|2024-10-03 12:00:00|9955.9|9945.9|9959.1|9949.1|9965.3|9955.3|9954.8|9944.8|373
1727957100000|2024-10-03 12:05:00|9959.5|9949.5|9961.6|9951.6|9964.8|9954.8|9955.6|9945.6|295
1727957400000|2024-10-03 12:10:00|9963.1|9953.1|9946|9936|9963.1|9953.1|9943.5|9933.5|320
1727957700000|2024-10-03 12:15:00|9945.4|9935.4|9927|9917|9945.4|9935.4|9927|9917|344
1727958000000|2024-10-03 12:20:00|9927.3|9917.3|9913.9|9903.9|9933.9|9923.9|9913.6|9903.6|361
1727958300000|2024-10-03 12:25:00|9913.8|9903.8|9919.8|9909.8|9922.5|9912.5|9912.5|9902.5|300
1727958600000|2024-10-03 12:30:00|9920|9910|9894.5|9884.5|9926.8|9916.8|9890.8|9880.8|516
1727958900000|2024-10-03 12:35:00|9894.8|9884.8|9879.4|9869.4|9904|9894|9875.8|9865.8|467
1727959200000|2024-10-03 12:40:00|9879.1|9869.1|9877.9|9867.9|9883.3|9873.3|9866.8|9856.8|496
1727959500000|2024-10-03 12:45:00|9878|9868|9879|9869|9883.5|9873.5|9866.9|9856.9|411
1727959800000|2024-10-03 12:50:00|9878.8|9868.8|9889.1|9879.1|9894.1|9884.1|9878.1|9868.1|363
1727960100000|2024-10-03 12:55:00|9889.3|9879.3|9870|9860|9891.3|9881.3|9869.5|9859.5|443
1727960400000|2024-10-03 13:00:00|9874|9864|9868.9|9858.9|9879.4|9869.4|9868.3|9858.3|389
1727960700000|2024-10-03 13:05:00|9868.6|9858.6|9869|9859|9875.4|9865.4|9859|9849|402
1727961000000|2024-10-03 13:10:00|9869.3|9859.3|9879|9869|9880.8|9870.8|9868.1|9858.1|443
1727961300000|2024-10-03 13:15:00|9879.8|9869.8|9906.4|9896.4|9906.5|9896.5|9879.3|9869.3|447
1727961600000|2024-10-03 13:20:00|9906.5|9896.5|9887.5|9877.5|9907.8|9897.8|9885.8|9875.8|355
1727961900000|2024-10-03 13:25:00|9887.3|9877.3|9889.6|9879.6|9891.6|9881.6|9885.4|9875.4|323
1727962200000|2024-10-03 13:30:00|9889.9|9879.9|9886.5|9876.5|9896.3|9886.3|9883.9|9873.9|525
1727962500000|2024-10-03 13:35:00|9887.3|9877.3|9881.9|9871.9|9892.5|9882.5|9876.9|9866.9|550
1727962800000|2024-10-03 13:40:00|9882.1|9872.1|9872|9862|9882.4|9872.4|9864.5|9854.5|477
1727963100000|2024-10-03 13:45:00|9872.1|9862.1|9866.5|9856.5|9882.3|9872.3|9858.1|9848.1|515
1727963400000|2024-10-03 13:50:00|9866.6|9856.6|9883|9873|9886.5|9876.5|9861.5|9851.5|530
1727963700000|2024-10-03 13:55:00|9883.3|9873.3|9898.1|9888.1|9902.1|9892.1|9883.3|9873.3|395
1727964000000|2024-10-03 14:00:00|9894|9884|9904|9894|9907.5|9897.5|9881.6|9871.6|667
1727964300000|2024-10-03 14:05:00|9904.1|9894.1|9918.1|9908.1|9927.5|9917.5|9902.9|9892.9|596
1727964600000|2024-10-03 14:10:00|9918.3|9908.3|9910.5|9900.5|9920.5|9910.5|9901.9|9891.9|610
1727964900000|2024-10-03 14:15:00|9911.3|9901.3|9927.3|9917.3|9931|9921|9910.5|9900.5|626
1727965200000|2024-10-03 14:20:00|9927.6|9917.6|9899.5|9889.5|9930.8|9920.8|9896.9|9886.9|602
1727965500000|2024-10-03 14:25:00|9899.3|9889.3|9891.5|9881.5|9903.8|9893.8|9890.6|9880.6|607
1727965800000|2024-10-03 14:30:00|9891.3|9881.3|9898.3|9888.3|9903|9893|9883.5|9873.5|564
1727966100000|2024-10-03 14:35:00|9898|9888|9876.3|9866.3|9898.5|9888.5|9874.5|9864.5|571
1727966400000|2024-10-03 14:40:00|9877|9867|9880.4|9870.4|9881.1|9871.1|9862|9852|559
1727966700000|2024-10-03 14:45:00|9880.9|9870.9|9873.1|9863.1|9880.9|9870.9|9867.5|9857.5|515
1727967000000|2024-10-03 14:50:00|9873.8|9863.8|9890.8|9880.8|9891.3|9881.3|9873.8|9863.8|505
1727967300000|2024-10-03 14:55:00|9890.5|9880.5|9878.4|9868.4|9892|9882|9874.4|9864.4|459
1727967600000|2024-10-03 15:00:00|9878.9|9868.9|9873|9863|9886|9876|9870.6|9860.6|479
1727967900000|2024-10-03 15:05:00|9873.3|9863.3|9859.5|9849.5|9875.5|9865.5|9855.5|9845.5|480
1727968200000|2024-10-03 15:10:00|9859.3|9849.3|9859.4|9849.4|9860.8|9850.8|9850.8|9840.8|474
1727968500000|2024-10-03 15:15:00|9859.6|9849.6|9870.1|9860.1|9876.3|9866.3|9859.5|9849.5|494
1727968800000|2024-10-03 15:20:00|9870|9860|9873.4|9863.4|9880|9870|9869.1|9859.1|419
1727969100000|2024-10-03 15:25:00|9873.3|9863.3|9886|9876|9888|9878|9869.8|9858.5|396
1727969400000|2024-10-03 15:30:00|9885.5|9875.5|9880.5|9870.5|9889.3|9879.3|9878.5|9868.5|373
1727969700000|2024-10-03 15:35:00|9880.8|9870.8|9877.3|9867.3|9885.8|9875.8|9877|9867|344
1727970000000|2024-10-03 15:40:00|9877.5|9867.5|9881.3|9871.3|9883.5|9873.5|9877|9867|287
1727970300000|2024-10-03 15:45:00|9880.4|9870.4|9876.3|9866.3|9886|9876|9860.5|9850.5|334
1727970600000|2024-10-03 15:50:00|9876|9866|9880.3|9870.3|9891.8|9881.8|9875.5|9865.5|272
1727970900000|2024-10-03 15:55:00|9880.4|9870.4|9877.8|9867.8|9880.4|9870.4|9868.4|9858.4|240
1727971200000|2024-10-03 16:00:00|9880|9870|9883|9873|9883.5|9873.5|9876.5|9866.5|225
1727971500000|2024-10-03 16:05:00|9883.3|9873.3|9895.5|9885.5|9896.4|9886.4|9882.3|9872.3|236
1727971800000|2024-10-03 16:10:00|9895.6|9885.6|9905.8|9895.8|9906|9896|9893.3|9883.3|205
1727972100000|2024-10-03 16:15:00|9905.5|9895.5|9908.5|9898.5|9911.3|9901.3|9900|9890|214
1727972400000|2024-10-03 16:20:00|9908.4|9898.4|9899.8|9889.8|9908.8|9898.8|9899.3|9889.3|144
1727972700000|2024-10-03 16:25:00|9900|9890|9904.5|9894.5|9904.5|9894.5|9898.8|9888.8|181
1727973000000|2024-10-03 16:30:00|9904.6|9894.6|9908.8|9898.8|9908.8|9898.8|9898|9888|221
1727973300000|2024-10-03 16:35:00|9909|9899|9920.8|9910.8|9926|9916|9909|9899|226
1727973600000|2024-10-03 16:40:00|9920.5|9910.5|9912.5|9902.5|9920.5|9910.5|9910|9900|243
1727973900000|2024-10-03 16:45:00|9912.1|9902.1|9907.3|9897.3|9915.4|9905.4|9906|9896|226
1727974200000|2024-10-03 16:50:00|9907.5|9897.5|9903.4|9893.4|9909.1|9899.1|9897.6|9887.6|308
1727974500000|2024-10-03 16:55:00|9903.3|9893.3|9909.3|9899.3|9914.5|9904.5|9900.8|9890.8|322
1727974800000|2024-10-03 17:00:00|9909.5|9899.5|9897.6|9887.6|9909.5|9899.5|9896.3|9886.3|305
1727975100000|2024-10-03 17:05:00|9897.9|9887.9|9899.8|9889.8|9902.9|9892.9|9897.3|9887.3|147
1727975400000|2024-10-03 17:10:00|9899.5|9889.5|9900.8|9890.8|9901.8|9891.8|9898.5|9888.5|180
1727975700000|2024-10-03 17:15:00|9900.5|9890.5|9897.9|9887.9|9900.8|9890.8|9897.3|9887.3|91
1727976000000|2024-10-03 17:20:00|9897.8|9887.8|9903|9893|9910|9897|9897.6|9887.6|127
1727976300000|2024-10-03 17:25:00|9902.8|9892.8|9906.3|9896.3|9910.5|9900.5|9901.5|9891.5|131
1727976600000|2024-10-03 17:30:00|9905.9|9895.9|9911.8|9901.8|9913.3|9903.3|9904|9894|96
1727976900000|2024-10-03 17:35:00|9912|9902|9906.3|9896.3|9912.5|9902.5|9904.8|9894.8|117
1727977200000|2024-10-03 17:40:00|9906|9896|9905|9895|9907|9897|9904|9894|70
1727977500000|2024-10-03 17:45:00|9905.3|9895.3|9899.5|9889.5|9906.5|9896.5|9899.3|9889.3|64
1727977800000|2024-10-03 17:50:00|9899.3|9889.3|9897.8|9887.8|9901.3|9891.3|9896.5|9886.5|60
1727978100000|2024-10-03 17:55:00|9898|9888|9905.9|9883.9|9905.9|9888|9897.8|9881.9|6
1728000000000|2024-10-04 00:00:00|9915.5|9895.5|9913.4|9893.4|9915.5|9895.5|9911.6|9891.6|64
1728000300000|2024-10-04 00:05:00|9913.6|9893.6|9912.4|9892.4|9917.9|9897.9|9912.1|9892.1|115
1728000600000|2024-10-04 00:10:00|9912.6|9892.6|9908.1|9888.1|9915.1|9895.1|9908.1|9888.1|81
1728000900000|2024-10-04 00:15:00|9907.6|9887.6|9901.4|9881.4|9907.9|9887.9|9900.4|9880.4|83
1728001200000|2024-10-04 00:20:00|9901.6|9881.6|9899.9|9879.9|9903.1|9883.1|9899.4|9879.4|75
1728001500000|2024-10-04 00:25:00|9900.4|9880.4|9900.6|9880.6|9902.4|9882.4|9899.6|9879.6|52
1728001800000|2024-10-04 00:30:00|9900.9|9880.9|9897.6|9877.6|9902.1|9882.1|9896.9|9876.9|70
1728002100000|2024-10-04 00:35:00|9897.4|9877.4|9900.6|9880.6|9901.9|9881.9|9895.6|9875.6|68
1728002400000|2024-10-04 00:40:00|9900.9|9880.9|9902.4|9882.4|9903.9|9883.9|9899.9|9879.9|72
1728002700000|2024-10-04 00:45:00|9902.6|9882.6|9909.9|9889.9|9910.4|9890.4|9902.6|9882.6|77
1728003000000|2024-10-04 00:50:00|9910.1|9890.1|9916.4|9896.4|9917.1|9897.1|9909.4|9889.4|82
1728003300000|2024-10-04 00:55:00|9916.6|9896.6|9920.1|9900.1|9923.6|9903.6|9915.9|9895.9|168
1728003600000|2024-10-04 01:00:00|9919.9|9899.9|9919.4|9899.4|9923.6|9903.6|9915.9|9895.9|175
1728003900000|2024-10-04 01:05:00|9919.1|9899.1|9909.6|9889.6|9920.4|9900.4|9908.4|9888.4|128
1728004200000|2024-10-04 01:10:00|9909.4|9889.4|9907.6|9887.6|9914.6|9894.6|9907.6|9887.6|75
1728004500000|2024-10-04 01:15:00|9907.9|9887.9|9910.6|9890.6|9916.4|9896.4|9904.4|9884.4|176
1728004800000|2024-10-04 01:20:00|9910.9|9890.9|9914.4|9894.4|9915.4|9895.4|9903.9|9883.9|159
1728005100000|2024-10-04 01:25:00|9914.6|9894.6|9906.9|9886.9|9919.6|9899.6|9906.6|9886.6|143
1728005400000|2024-10-04 01:30:00|9907.1|9887.1|9895.6|9875.6|9908.6|9888.6|9890.1|9870.1|349
1728005700000|2024-10-04 01:35:00|9895.9|9875.9|9904.6|9884.6|9915.4|9895.4|9892.1|9872.1|342
1728006000000|2024-10-04 01:40:00|9904.4|9884.4|9916.1|9896.1|9919.6|9899.6|9902.4|9882.4|306
1728006300000|2024-10-04 01:45:00|9915.9|9895.9|9922.1|9902.1|9923.9|9903.9|9904.9|9884.9|327
1728006600000|2024-10-04 01:50:00|9921.4|9901.4|9923.9|9903.9|9926.9|9906.9|9918.4|9898.4|324
1728006900000|2024-10-04 01:55:00|9924.1|9904.1|9921.4|9901.4|9926.1|9906.1|9918.9|9898.9|231
1728007200000|2024-10-04 02:00:00|9921.1|9901.1|9919.9|9899.9|9921.1|9901.1|9914.4|9894.4|294
1728007500000|2024-10-04 02:05:00|9919.6|9899.6|9915.1|9895.1|9920.1|9900.1|9914.1|9894.1|209
1728007800000|2024-10-04 02:10:00|9915.6|9895.6|9923.6|9903.6|9928.6|9908.6|9915.6|9895.6|232
1728008100000|2024-10-04 02:15:00|9923.9|9903.9|9921.6|9901.6|9926.9|9906.9|9920.4|9900.4|199
1728008400000|2024-10-04 02:20:00|9921.4|9901.4|9937.4|9917.4|9939.1|9919.1|9920.1|9900.1|204
1728008700000|2024-10-04 02:25:00|9937.1|9917.1|9941.1|9921.1|9943.1|9923.1|9934.9|9914.9|231
1728009000000|2024-10-04 02:30:00|9940.9|9920.9|9940.1|9920.1|9942.6|9922.6|9936.4|9916.4|232
1728009300000|2024-10-04 02:35:00|9940.4|9920.4|9940.4|9920.4|9943.4|9923.4|9936.6|9916.6|218
1728009600000|2024-10-04 02:40:00|9940.6|9920.6|9939.4|9919.4|9946.4|9926.4|9939.4|9919.4|222
1728009900000|2024-10-04 02:45:00|9939.6|9919.6|9943.1|9923.1|9945.4|9925.4|9937.9|9917.9|219
1728010200000|2024-10-04 02:50:00|9943.4|9923.4|9936.9|9916.9|9947.1|9927.1|9935.1|9915.1|200
1728010500000|2024-10-04 02:55:00|9936.6|9916.6|9940.1|9920.1|9943.6|9923.6|9935.4|9915.4|170
1728010800000|2024-10-04 03:00:00|9939.9|9919.9|9936.1|9916.1|9940.9|9920.9|9934.6|9914.6|154
1728011100000|2024-10-04 03:05:00|9935.6|9915.6|9932.1|9912.1|9936.6|9916.6|9929.1|9909.1|169
1728011400000|2024-10-04 03:10:00|9932.4|9912.4|9925.4|9905.4|9942.1|9922.1|9924.6|9904.6|196
1728011700000|2024-10-04 03:15:00|9925.6|9905.6|9920.4|9900.4|9926.1|9906.1|9914.4|9894.4|173
1728012000000|2024-10-04 03:20:00|9920.6|9900.6|9922.4|9902.4|9925.4|9905.4|9918.4|9898.4|140
1728012300000|2024-10-04 03:25:00|9922.6|9902.6|9924.6|9904.6|9926.4|9906.4|9917.6|9897.6|142
1728012600000|2024-10-04 03:30:00|9924.9|9904.9|9915.1|9895.1|9925.6|9905.6|9914.4|9894.4|185
1728012900000|2024-10-04 03:35:00|9914.9|9894.9|9923.1|9903.1|9923.6|9903.6|9914.6|9894.6|182
1728013200000|2024-10-04 03:40:00|9922.9|9902.9|9913.9|9893.9|9922.9|9902.9|9910.9|9890.9|175
1728013500000|2024-10-04 03:45:00|9914.4|9894.4|9914.1|9894.1|9917.4|9897.4|9902.9|9882.9|186
1728013800000|2024-10-04 03:50:00|9913.9|9893.9|9924.4|9904.4|9928.9|9908.9|9911.6|9891.6|138
1728014100000|2024-10-04 03:55:00|9924.1|9904.1|9923.4|9903.4|9925.6|9905.6|9917.6|9897.6|153
1728014400000|2024-10-04 04:00:00|9923.1|9903.1|9919.6|9899.6|9923.1|9903.1|9916.6|9896.6|60
1728014700000|2024-10-04 04:05:00|9920.1|9900.1|9926.1|9906.1|9927.9|9907.9|9919.4|9899.4|80
1728015000000|2024-10-04 04:10:00|9925.9|9905.9|9923.4|9903.4|9926.1|9906.1|9922.9|9902.9|43
1728015300000|2024-10-04 04:15:00|9923.1|9903.1|9913.9|9893.9|9923.1|9903.1|9912.1|9892.1|85
1728015600000|2024-10-04 04:20:00|9914.1|9894.1|9918.1|9898.1|9921.4|9901.4|9914.1|9894.1|97
1728015900000|2024-10-04 04:25:00|9917.9|9897.9|9918.1|9898.1|9923.1|9903.1|9916.9|9896.9|97
1728016200000|2024-10-04 04:30:00|9917.9|9897.9|9922.1|9902.1|9928.4|9908.4|9915.9|9895.9|100
1728016500000|2024-10-04 04:35:00|9923.1|9903.1|9906.1|9886.1|9923.6|9903.6|9904.6|9884.6|103
1728016800000|2024-10-04 04:40:00|9905.9|9885.9|9901.9|9881.9|9908.1|9888.1|9900.4|9880.4|76
1728017100000|2024-10-04 04:45:00|9901.6|9881.6|9897.4|9877.4|9901.9|9881.9|9894.4|9874.4|127
1728017400000|2024-10-04 04:50:00|9897.1|9877.1|9900.1|9880.1|9901.6|9881.6|9897.1|9877.1|64
1728017700000|2024-10-04 04:55:00|9899.9|9879.9|9906.1|9886.1|9907.6|9887.6|9899.9|9879.9|58
1728018000000|2024-10-04 05:00:00|9906.6|9886.6|9929.1|9909.1|9933.6|9913.6|9906.6|9886.6|202
1728018300000|2024-10-04 05:05:00|9928.9|9908.9|9930.6|9910.6|9933.1|9913.1|9927.1|9907.1|168
1728018600000|2024-10-04 05:10:00|9930.4|9910.4|9938.6|9918.6|9939.4|9919.4|9930.4|9910.4|162
1728018900000|2024-10-04 05:15:00|9938.4|9918.4|9937.6|9917.6|9943.4|9923.4|9934.9|9914.9|209
1728019200000|2024-10-04 05:20:00|9937.4|9917.4|9952.4|9932.4|9953.1|9933.1|9937.1|9917.1|199
1728019500000|2024-10-04 05:25:00|9952.1|9932.1|9940.4|9920.4|9953.6|9933.6|9939.6|9919.6|226
1728019800000|2024-10-04 05:30:00|9940.6|9920.6|9929.9|9909.9|9941.4|9921.4|9928.4|9908.4|203
1728020100000|2024-10-04 05:35:00|9929.6|9909.6|9922.9|9902.9|9930.6|9910.6|9922.4|9902.4|163
1728020400000|2024-10-04 05:40:00|9923.4|9903.4|9927.9|9907.9|9930.6|9910.6|9919.1|9899.1|185
1728020700000|2024-10-04 05:45:00|9927.6|9907.6|9927.6|9907.6|9928.6|9908.6|9921.9|9901.9|150
1728021000000|2024-10-04 05:50:00|9927.1|9907.1|9932.4|9912.4|9934.4|9914.4|9919.9|9899.9|155
1728021300000|2024-10-04 05:55:00|9932.1|9912.1|9937.1|9917.1|9939.6|9919.6|9929.1|9909.1|124
1728021600000|2024-10-04 06:00:00|9939.1|9919.1|9923.6|9903.6|9939.4|9919.4|9911.4|9891.4|273
1728021900000|2024-10-04 06:05:00|9923.4|9903.4|9917.4|9897.4|9929.4|9909.4|9913.4|9893.4|223
1728022200000|2024-10-04 06:10:00|9917.6|9897.6|9918.4|9898.4|9926.9|9906.9|9916.6|9896.6|170
1728022500000|2024-10-04 06:15:00|9918.1|9898.1|9921.1|9901.1|9923.6|9903.6|9914.1|9894.1|163
1728022800000|2024-10-04 06:20:00|9920.4|9900.4|9928.4|9908.4|9933.6|9913.6|9920.4|9900.4|145
1728023100000|2024-10-04 06:25:00|9927.9|9907.9|9915.9|9895.9|9932.1|9912.1|9915.4|9895.4|166
1728023400000|2024-10-04 06:30:00|9915.6|9895.6|9930.4|9910.4|9935.4|9915.4|9908.6|9888.6|189
1728023700000|2024-10-04 06:35:00|9930.1|9910.1|9933.9|9913.9|9938.1|9918.1|9926.6|9906.6|163
1728024000000|2024-10-04 06:40:00|9934.4|9914.4|9918.1|9898.1|9937.6|9917.6|9917.4|9897.4|193
1728024300000|2024-10-04 06:45:00|9918.6|9898.6|9917.6|9897.6|9920.6|9900.6|9908.4|9888.4|185
1728024600000|2024-10-04 06:50:00|9918.1|9898.1|9932.9|9912.9|9932.9|9912.9|9916.9|9896.9|208
1728024900000|2024-10-04 06:55:00|9932.6|9912.6|9898.5|9888.5|9932.6|9917|9897.4|9887.4|263
1728025200000|2024-10-04 07:00:00|9906|9896|9912.5|9902.5|9918.6|9908.4|9899.4|9879.4|463
1728025500000|2024-10-04 07:05:00|9912.3|9902.3|9922|9912|9928.6|9918.6|9908.1|9898.1|384
1728025800000|2024-10-04 07:10:00|9921.8|9911.8|9926.4|9916.4|9932.1|9922.1|9917.5|9907.5|337
1728026100000|2024-10-04 07:15:00|9927.6|9917.6|9930.3|9920.3|9936|9926|9927.6|9917.6|263
1728026400000|2024-10-04 07:20:00|9930.5|9920.5|9937.5|9927.5|9941.4|9931.4|9928.3|9918.3|250
1728026700000|2024-10-04 07:25:00|9938|9928|9943|9933|9944.1|9934.1|9935.3|9925.3|243
1728027000000|2024-10-04 07:30:00|9943.3|9933.3|9940.5|9930.5|9948.1|9938.1|9935.9|9925.9|282
1728027300000|2024-10-04 07:35:00|9940.8|9930.8|9942.3|9932.3|9945|9935|9936.1|9926.1|243
1728027600000|2024-10-04 07:40:00|9942.6|9932.6|9946.5|9936.5|9947.5|9937.5|9933.3|9923.3|234
1728027900000|2024-10-04 07:45:00|9946.8|9936.8|9943.6|9933.6|9948.4|9938.4|9940.5|9930.5|221
1728028200000|2024-10-04 07:50:00|9943.5|9933.5|9947|9937|9951|9941|9941.3|9931.3|225
1728028500000|2024-10-04 07:55:00|9946.9|9936.9|9944.1|9934.1|9947.1|9937.1|9939|9929|282
1728028800000|2024-10-04 08:00:00|9944.4|9934.4|9922.4|9912.4|9945.3|9935.3|9918.3|9908.3|344
1728029100000|2024-10-04 08:05:00|9922.5|9912.5|9911.5|9901.5|9924|9914|9908.5|9898.5|322
1728029400000|2024-10-04 08:10:00|9911.8|9901.8|9920.1|9910.1|9929.6|9919.6|9911.8|9901.8|221
1728029700000|2024-10-04 08:15:00|9919.9|9909.9|9918.8|9908.8|9922.3|9912.3|9910.8|9900.8|238
1728030000000|2024-10-04 08:20:00|9918.5|9908.5|9924.9|9914.9|9926|9916|9916.8|9906.8|210
1728030300000|2024-10-04 08:25:00|9925.1|9915.1|9919.1|9909.1|9925.3|9915.3|9917.3|9907.3|171
1728030600000|2024-10-04 08:30:00|9919.3|9909.3|9919|9909|9920.5|9910.5|9911.6|9901.6|179
1728030900000|2024-10-04 08:35:00|9919.1|9909.1|9923.3|9913.3|9924.9|9914.9|9915.9|9905.9|180
1728031200000|2024-10-04 08:40:00|9923.4|9913.4|9930.9|9920.9|9940|9930|9922.3|9912.3|192
1728031500000|2024-10-04 08:45:00|9931.1|9921.1|9919.5|9909.5|9932.8|9922.8|9916.3|9906.3|167
1728031800000|2024-10-04 08:50:00|9919.3|9909.3|9923|9913|9924.3|9914.3|9917.5|9907.5|150
1728032100000|2024-10-04 08:55:00|9922.1|9912.1|9924.4|9914.4|9925.3|9915.3|9919.8|9909.8|168
1728032400000|2024-10-04 09:00:00|9924.5|9914.5|9931.1|9921.1|9933.9|9923.9|9921|9911|190
1728032700000|2024-10-04 09:05:00|9931.4|9921.4|9929.5|9919.5|9935|9925|9926.6|9916.6|250
1728033000000|2024-10-04 09:10:00|9929.8|9919.8|9935.9|9925.9|9941.3|9931.3|9926.1|9916.1|243
1728033300000|2024-10-04 09:15:00|9935.6|9925.6|9941.1|9931.1|9944.1|9934.1|9935.1|9925.1|230
1728033600000|2024-10-04 09:20:00|9940.4|9930.4|9933.5|9923.5|9940.4|9930.4|9930|9920|173
1728033900000|2024-10-04 09:25:00|9933.8|9923.8|9927.4|9917.4|9935.9|9925.9|9927.3|9917.3|216
1728034200000|2024-10-04 09:30:00|9927.6|9917.6|9934.8|9924.8|9941|9931|9927.6|9917.6|256
1728034500000|2024-10-04 09:35:00|9935|9925|9927.3|9917.3|9935.1|9925.1|9923.5|9913.5|173
1728034800000|2024-10-04 09:40:00|9927.5|9917.5|9930.3|9920.3|9934.8|9924.8|9927.4|9917.4|157
1728035100000|2024-10-04 09:45:00|9930.5|9920.5|9926.3|9916.3|9932|9922|9923.8|9913.8|157
1728035400000|2024-10-04 09:50:00|9926.5|9916.5|9934|9924|9935|9925|9925|9915|162
1728035700000|2024-10-04 09:55:00|9934.3|9924.3|9934|9924|9939.5|9929.5|9929.4|9919.4|219
1728036000000|2024-10-04 10:00:00|9934.3|9924.3|9932.4|9922.4|9937.5|9927.5|9931.8|9921.8|190
1728036300000|2024-10-04 10:05:00|9932.1|9922.1|9926.3|9916.3|9933.8|9923.8|9920|9910|198
1728036600000|2024-10-04 10:10:00|9926|9916|9925.3|9915.3|9927.4|9917.4|9917.9|9907.9|164
1728036900000|2024-10-04 10:15:00|9925|9915|9934|9924|9937.5|9927.5|9923|9913|204
1728037200000|2024-10-04 10:20:00|9933.8|9923.8|9931|9921|9936.6|9926.6|9930.5|9920.5|191
1728037500000|2024-10-04 10:25:00|9930.8|9920.8|9933.8|9923.8|9933.8|9923.8|9930.3|9920.3|156
1728037800000|2024-10-04 10:30:00|9934.3|9924.3|9945.3|9935.3|9945.3|9935.3|9934.3|9924.3|159
1728038100000|2024-10-04 10:35:00|9945.8|9935.8|9939.8|9929.8|9946.1|9936.1|9935.9|9925.9|191
1728038400000|2024-10-04 10:40:00|9940|9930|9938|9928|9943.5|9933.5|9937|9927|125
1728038700000|2024-10-04 10:45:00|9937.6|9927.6|9928.5|9918.5|9940.1|9930.1|9928.5|9918.5|157
1728039000000|2024-10-04 10:50:00|9928.8|9918.8|9931.3|9921.3|9931.8|9921.8|9927.1|9917.1|156
1728039300000|2024-10-04 10:55:00|9931|9921|9923.8|9913.8|9931.3|9921.3|9921.8|9911.8|239
1728039600000|2024-10-04 11:00:00|9923.9|9913.9|9929.1|9919.1|9929.1|9919.1|9922.1|9912.1|190
1728039900000|2024-10-04 11:05:00|9928.8|9918.8|9929.3|9919.3|9929.8|9919.8|9920.8|9910.8|161
1728040200000|2024-10-04 11:10:00|9929.5|9919.5|9926.8|9916.8|9931|9921|9924.5|9914.5|200
1728040500000|2024-10-04 11:15:00|9927|9917|9931.5|9921.5|9932.8|9922.8|9926.9|9916.9|180
1728040800000|2024-10-04 11:20:00|9931.8|9921.8|9923.4|9913.4|9931.8|9921.8|9920.8|9910.8|162
1728041100000|2024-10-04 11:25:00|9923.5|9913.5|9928.3|9918.3|9931.5|9921.5|9923.5|9913.5|169
1728041400000|2024-10-04 11:30:00|9928.5|9918.5|9942.6|9932.6|9943.1|9933.1|9928.1|9918.1|240
1728041700000|2024-10-04 11:35:00|9942.8|9932.8|9953.5|9943.5|9954.5|9944.5|9941.3|9931.3|242
1728042000000|2024-10-04 11:40:00|9952.9|9942.9|9949.3|9939.3|9956.4|9946.4|9946.5|9936.5|181
1728042300000|2024-10-04 11:45:00|9949|9939|9951|9941|9952|9942|9944.5|9934.5|163
1728042600000|2024-10-04 11:50:00|9950.8|9940.8|9952.4|9942.4|9962.5|9952.5|9944.8|9934.8|238
1728042900000|2024-10-04 11:55:00|9952|9942|9967|9957|9968.4|9958.4|9951.5|9941.5|289
1728043200000|2024-10-04 12:00:00|9967.3|9957.3|9959.3|9949.3|9971.5|9961.5|9957|9947|313
1728043500000|2024-10-04 12:05:00|9959.1|9949.1|9952.3|9942.3|9965|9955|9948.6|9938.6|277
1728043800000|2024-10-04 12:10:00|9952.5|9942.5|9941|9931|9952.5|9942.5|9936.3|9926.3|349
1728044100000|2024-10-04 12:15:00|9940.8|9930.8|9940|9930|9944|9934|9937.1|9927.1|314
1728044400000|2024-10-04 12:20:00|9939.5|9929.5|9938|9928|9943.8|9933.8|9934.5|9924.5|300
1728044700000|2024-10-04 12:25:00|9936.8|9926.8|9952.9|9932.9|9952.9|9936.6|9936|9926|143
1728045000000|2024-10-04 12:30:00|9953.4|9933.4|9928.3|9918.3|9961.1|9941.1|9910.8|9897.6|706
1728045300000|2024-10-04 12:35:00|9928.5|9918.5|9942.3|9932.3|9958.8|9948.8|9927.8|9917.8|635
1728045600000|2024-10-04 12:40:00|9942.5|9932.5|9944.8|9934.8|9957|9947|9940|9930|579
1728045900000|2024-10-04 12:45:00|9945|9935|9980.8|9970.8|9989|9979|9941.4|9931.4|533
1728046200000|2024-10-04 12:50:00|9982.3|9972.3|9980.5|9970.5|9984.5|9974.5|9968.5|9958.5|513
1728046500000|2024-10-04 12:55:00|9980.3|9970.3|9982.5|9972.5|9987.8|9977.8|9973.4|9963.4|530
1728046800000|2024-10-04 13:00:00|9982.8|9972.8|9981.5|9971.5|9987.4|9977.4|9974.8|9964.8|443
1728047100000|2024-10-04 13:05:00|9981.8|9971.8|9990|9980|9997.1|9987.1|9980.8|9970.8|477
1728047400000|2024-10-04 13:10:00|9990.1|9980.1|9995.3|9985.3|9998.8|9988.8|9977.5|9967.5|459
1728047700000|2024-10-04 13:15:00|9995|9985|10014.9|10004.9|10016.8|10006.8|9995|9985|452
1728048000000|2024-10-04 13:20:00|10016.3|10006.3|10001.5|9991.5|10019.6|10009.6|10001.3|9991.3|457
1728048300000|2024-10-04 13:25:00|10001|9991|10015.3|10005.3|10017|10007|9993|9983|506
1728048600000|2024-10-04 13:30:00|10015.5|10005.5|9992.4|9982.4|10015.5|10005.5|9987.8|9977.8|563
1728048900000|2024-10-04 13:35:00|9992.3|9982.3|10005.9|9995.9|10007.5|9997.5|9990.5|9980.5|536
1728049200000|2024-10-04 13:40:00|10006.1|9996.1|10005|9995|10010.3|10000.3|10002.8|9992.8|537
1728049500000|2024-10-04 13:45:00|10005.5|9995.5|10013.5|10003.5|10014.9|10004.9|10005.3|9995.3|550
1728049800000|2024-10-04 13:50:00|10013.3|10003.3|10001|9991|10013.3|10003.3|9998.8|9988.8|501
1728050100000|2024-10-04 13:55:00|10000.9|9990.9|9987|9977|10002.5|9992.5|9985|9975|508
1728050400000|2024-10-04 14:00:00|9987.1|9977.1|9976.6|9966.6|9987.5|9977.5|9968.3|9958.3|499
1728050700000|2024-10-04 14:05:00|9976.4|9966.4|9973.1|9963.1|9982.8|9972.8|9970.5|9960.5|487
1728051000000|2024-10-04 14:10:00|9972.8|9962.8|9979|9969|9980.9|9970.9|9968.3|9958.3|456
1728051300000|2024-10-04 14:15:00|9979.3|9969.3|9976.9|9966.9|9980.3|9970.3|9966.6|9956.6|430
1728051600000|2024-10-04 14:20:00|9976.8|9966.8|9957.6|9947.6|9976.8|9966.8|9954.5|9944.5|514
1728051900000|2024-10-04 14:25:00|9957.4|9947.4|9945.5|9935.5|9960.3|9950.3|9942.5|9932.5|482
1728052200000|2024-10-04 14:30:00|9945.3|9935.3|9940.8|9930.8|9950.5|9940.5|9934.3|9924.3|520
1728052500000|2024-10-04 14:35:00|9940.5|9930.5|9930|9920|9947.8|9937.8|9928.4|9918.4|539
1728052800000|2024-10-04 14:40:00|9930.3|9920.3|9948|9938|9949.4|9939.4|9928.8|9918.8|470
1728053100000|2024-10-04 14:45:00|9948.3|9938.3|9944.5|9934.5|9954.4|9944.4|9942.5|9932.5|426
1728053400000|2024-10-04 14:50:00|9944.4|9934.4|9938.5|9928.5|9950.3|9940.3|9937.8|9927.8|433
1728053700000|2024-10-04 14:55:00|9939.3|9929.3|9925.4|9915.4|9942.9|9932.9|9924.5|9914.5|463
1728054000000|2024-10-04 15:00:00|9925.6|9915.6|9924.5|9914.5|9934|9924|9922.5|9912.5|480
1728054300000|2024-10-04 15:05:00|9924.8|9914.8|9949.6|9939.6|9951.8|9941.8|9924.8|9914.8|553
1728054600000|2024-10-04 15:10:00|9949.8|9939.8|9959|9949|9960.4|9950.4|9944.3|9934.3|536
1728054900000|2024-10-04 15:15:00|9958.6|9948.6|9962.1|9952.1|9982.3|9972.3|9957.3|9947.3|595
1728055200000|2024-10-04 15:20:00|9962.5|9952.5|9928.3|9918.3|9962.5|9952.5|9927.5|9917.5|545
1728055500000|2024-10-04 15:25:00|9928.8|9918.8|9903.8|9893.8|9929|9919|9902.5|9892.5|462
1728055800000|2024-10-04 15:30:00|9904|9894|9917.1|9907.1|9920.3|9910.3|9898.3|9888.3|476
1728056100000|2024-10-04 15:35:00|9915.9|9905.9|9936.6|9926.6|9937.3|9927.3|9914.3|9904.3|467
1728056400000|2024-10-04 15:40:00|9936.9|9926.9|9933|9923|9948|9938|9929.8|9919.8|496
1728056700000|2024-10-04 15:45:00|9932.8|9922.8|9942|9932|9954.8|9944.8|9932.8|9922.8|430
1728057000000|2024-10-04 15:50:00|9941.8|9931.8|9945|9935|9947.6|9937.6|9926.8|9916.8|470
1728057300000|2024-10-04 15:55:00|9945.1|9935.1|9953.3|9943.3|9954.8|9944.8|9941.6|9931.6|334
1728057600000|2024-10-04 16:00:00|9953.5|9943.5|9946.1|9936.1|9953.5|9943.5|9942.1|9932.1|197
1728057900000|2024-10-04 16:05:00|9946.4|9936.4|9939.3|9929.3|9951.3|9941.3|9939.3|9929.3|214
1728058200000|2024-10-04 16:10:00|9938.9|9928.9|9936.3|9926.3|9944.9|9934.9|9936.3|9926.3|184
1728058500000|2024-10-04 16:15:00|9936|9926|9940|9930|9941.9|9931.9|9933.8|9923.8|212
1728058800000|2024-10-04 16:20:00|9940.1|9930.1|9937.3|9927.3|9940.1|9930.1|9932.3|9922.3|217
1728059100000|2024-10-04 16:25:00|9937|9927|9941.9|9931.9|9943.8|9933.8|9932.5|9922.5|209
1728059400000|2024-10-04 16:30:00|9941.6|9931.6|9941.9|9931.9|9944.8|9934.8|9940.1|9930.1|210
1728059700000|2024-10-04 16:35:00|9942.6|9932.6|9961.8|9951.8|9962.5|9952.5|9942.5|9932.5|229
1728060000000|2024-10-04 16:40:00|9962|9952|9961.3|9951.3|9967|9957|9957.3|9947.3|241
1728060300000|2024-10-04 16:45:00|9961|9951|9981.4|9961.4|9981.4|9964.1|9956.1|9946.1|191
1728060600000|2024-10-04 16:50:00|9980.9|9960.9|9985.6|9965.6|9986.1|9966.1|9973.9|9953.9|172
1728060900000|2024-10-04 16:55:00|9985.4|9965.4|9974.5|9954.5|9986.6|9966.6|9974.5|9954.5|146
1728061200000|2024-10-04 17:00:00|9975.5|9955.5|9976.5|9956.5|9976.9|9956.9|9964.6|9944.6|124
1728061500000|2024-10-04 17:05:00|9975.9|9955.9|9982.1|9962.1|9983.4|9963.4|9974.5|9954.5|100
1728061800000|2024-10-04 17:10:00|9982.6|9962.6|9981.9|9961.9|9983.1|9963.1|9977|9957|111
1728062100000|2024-10-04 17:15:00|9981.5|9961.5|9981|9961|9981.6|9961.6|9979.3|9959.3|48
1728062400000|2024-10-04 17:20:00|9981.4|9961.4|9982.3|9962.3|9983.3|9963.3|9980.8|9960.8|46
1728062700000|2024-10-04 17:25:00|9981.8|9961.8|9977.8|9957.8|9983.3|9963.3|9975.4|9955.4|72
1728063000000|2024-10-04 17:30:00|9978.3|9958.3|9966|9946|9978.3|9958.3|9965.8|9945.8|73
1728063300000|2024-10-04 17:35:00|9965.5|9945.5|9962.6|9942.6|9968|9948|9960.4|9940.4|72
1728063600000|2024-10-04 17:40:00|9963.1|9943.1|9975.5|9955.5|9975.5|9955.5|9963.1|9943.1|63
1728063900000|2024-10-04 17:45:00|9974.9|9954.9|9972.5|9952.5|9975.3|9955.3|9969.9|9949.9|45
1728064200000|2024-10-04 17:50:00|9972|9952|9970.6|9950.6|9975.3|9955.3|9967.1|9947.1|69
1728064500000|2024-10-04 17:55:00|9971.6|9949.6|9969.4|9947.4|9973.9|9951.9|9969.4|9947.4|9
1728259200000|2024-10-07 00:00:00|9990|9970|9990|9970|9994.3|9974.3|9987|9967|52
1728259500000|2024-10-07 00:05:00|9989.5|9969.5|9985.3|9965.3|9991|9971|9983.3|9963.3|88
1728259800000|2024-10-07 00:10:00|9986|9966|9996.8|9976.8|9996.8|9976.8|9984.3|9964.3|63
1728260100000|2024-10-07 00:15:00|9997.3|9977.3|10008.8|9988.8|10010.5|9990.5|9996.3|9976.3|65
1728260400000|2024-10-07 00:20:00|10008|9988|9997.5|9977.5|10009.8|9989.8|9995|9975|79
1728260700000|2024-10-07 00:25:00|9997|9977|9997.5|9977.5|10000.3|9980.3|9994|9974|49
1728261000000|2024-10-07 00:30:00|9997|9977|9986.5|9966.5|9997|9977|9986.5|9966.5|45
1728261300000|2024-10-07 00:35:00|9985.8|9965.8|9984.5|9964.5|9987|9967|9982.5|9962.5|37
1728261600000|2024-10-07 00:40:00|9985.3|9965.3|9983.8|9963.8|9987.3|9967.3|9982.5|9962.5|34
1728261900000|2024-10-07 00:45:00|9983|9963|9978.8|9958.8|9983.8|9963.8|9978.3|9958.3|31
1728262200000|2024-10-07 00:50:00|9978.3|9958.3|9984.5|9964.5|9984.5|9964.5|9978.3|9958.3|34
1728262500000|2024-10-07 00:55:00|9983.8|9963.8|9984.5|9964.5|9990.5|9970.5|9982.3|9962.3|57
1728262800000|2024-10-07 01:00:00|9985|9965|10007|9987|10007|9987|9984.3|9964.3|104
1728263100000|2024-10-07 01:05:00|10008|9988|10004|9984|10014.5|9994.5|10001.8|9981.8|85
1728263400000|2024-10-07 01:10:00|10003|9983|9990.3|9970.3|10003|9983|9989.3|9969.3|90
1728263700000|2024-10-07 01:15:00|9989.8|9969.8|10015.5|9995.5|10018.8|9998.8|9989.8|9969.8|182
1728264000000|2024-10-07 01:20:00|10014.8|9994.8|10002.5|9982.5|10019.5|9999.5|10002.5|9982.5|174
1728264300000|2024-10-07 01:25:00|10002|9982|9990.3|9970.3|10002.8|9982.8|9989.8|9969.8|129
1728264600000|2024-10-07 01:30:00|9990.8|9970.8|10018.3|9998.3|10019.5|9999.5|9990|9970|183
1728264900000|2024-10-07 01:35:00|10018.8|9998.8|10020|10000|10028.3|10008.3|10012|9992|163
1728265200000|2024-10-07 01:40:00|10019.3|9999.3|10003.8|9983.8|10019.8|9999.8|10002|9982|164
1728265500000|2024-10-07 01:45:00|10004.3|9984.3|9991.3|9971.3|10009.8|9989.8|9986.5|9966.5|224
1728265800000|2024-10-07 01:50:00|9990.8|9970.8|9996|9976|9996.8|9976.8|9981.5|9961.5|159
1728266100000|2024-10-07 01:55:00|9995.5|9975.5|9987|9967|10001.5|9981.5|9986.5|9966.5|175
1728266400000|2024-10-07 02:00:00|9986.5|9966.5|10001.8|9981.8|10001.8|9981.8|9985.3|9965.3|137
1728266700000|2024-10-07 02:05:00|10002.5|9982.5|10006.5|9986.5|10008.3|9988.3|10001.5|9981.5|101
1728267000000|2024-10-07 02:10:00|10007.3|9987.3|10008|9988|10010.5|9990.5|10005.3|9985.3|112
1728267300000|2024-10-07 02:15:00|10008.5|9988.5|10000.3|9980.3|10011.3|9991.3|9986.8|9966.8|151
1728267600000|2024-10-07 02:20:00|10001|9981|9990.5|9970.5|10001|9981|9986.8|9966.8|128
1728267900000|2024-10-07 02:25:00|9991|9971|9987.5|9967.5|9993.5|9973.5|9986.8|9966.8|117
1728268200000|2024-10-07 02:30:00|9988.3|9968.3|9996.3|9976.3|9997.5|9977.5|9986.5|9966.5|105
1728268500000|2024-10-07 02:35:00|9995.8|9975.8|9997.5|9977.5|10001|9981|9989.5|9969.5|91
1728268800000|2024-10-07 02:40:00|9998|9978|9991.5|9971.5|10005.3|9985.3|9989|9969|101
1728269100000|2024-10-07 02:45:00|9990.8|9970.8|9993.8|9973.8|9994.5|9974.5|9983.8|9963.8|89
1728269400000|2024-10-07 02:50:00|9994.3|9974.3|9987.8|9967.8|9997.8|9977.8|9983.5|9963.5|82
1728269700000|2024-10-07 02:55:00|9987|9967|9974.8|9954.8|9987|9967|9973|9953|86
1728270000000|2024-10-07 03:00:00|9974|9954|9977.3|9957.3|9978|9958|9972.5|9952.5|73
1728270300000|2024-10-07 03:05:00|9976.5|9956.5|9970.3|9950.3|9978.8|9958.8|9966.8|9946.8|85
1728270600000|2024-10-07 03:10:00|9971|9951|9969.8|9949.8|9978|9958|9969.8|9949.8|80
1728270900000|2024-10-07 03:15:00|9969.3|9949.3|9970.3|9950.3|9973.5|9953.5|9966.5|9946.5|69
1728271200000|2024-10-07 03:20:00|9969.5|9949.5|9958.8|9938.8|9969.5|9949.5|9957.8|9937.8|82
1728271500000|2024-10-07 03:25:00|9959.3|9939.3|9960.8|9940.8|9962.5|9942.5|9956.3|9936.3|70
1728271800000|2024-10-07 03:30:00|9961.5|9941.5|9962.3|9942.3|9966.8|9946.8|9959.5|9939.5|77
1728272100000|2024-10-07 03:35:00|9962.8|9942.8|9970.5|9950.5|9971.3|9951.3|9962.3|9942.3|69
1728272400000|2024-10-07 03:40:00|9971.3|9951.3|9976|9956|9979.3|9959.3|9970.8|9950.8|65
1728272700000|2024-10-07 03:45:00|9975.5|9955.5|9971.8|9951.8|9975.5|9955.5|9971.3|9951.3|43
1728273000000|2024-10-07 03:50:00|9972.5|9952.5|9975.3|9955.3|9977.8|9957.8|9972.5|9952.5|43
1728273300000|2024-10-07 03:55:00|9975.8|9955.8|9976.8|9956.8|9979|9959|9975.5|9955.5|34
1728273600000|2024-10-07 04:00:00|9977.5|9957.5|9974.5|9954.5|9977.5|9957.5|9973.8|9953.8|38
1728273900000|2024-10-07 04:05:00|9975.3|9955.3|9978.8|9958.8|9980.8|9960.8|9975.3|9955.3|36
1728274200000|2024-10-07 04:10:00|9978|9958|9978.8|9958.8|9980.3|9960.3|9976.8|9956.8|42
1728274500000|2024-10-07 04:15:00|9978.3|9958.3|9977.8|9957.8|9983.3|9963.3|9974.8|9954.8|41
1728274800000|2024-10-07 04:20:00|9977.3|9957.3|9978.8|9958.8|9979|9959|9975|9955|55
1728275100000|2024-10-07 04:25:00|9978.3|9958.3|9975.8|9955.8|9979.5|9959.5|9972.3|9952.3|42
1728275400000|2024-10-07 04:30:00|9976.5|9956.5|9976.8|9956.8|9977.5|9957.5|9975.3|9955.3|27
1728275700000|2024-10-07 04:35:00|9977.8|9957.8|9979.3|9959.3|9981.3|9961.3|9976.3|9956.3|55
1728276000000|2024-10-07 04:40:00|9978.5|9958.5|9980.5|9960.5|9980.5|9960.5|9974.5|9954.5|33
1728276300000|2024-10-07 04:45:00|9980|9960|9983.3|9963.3|9984.3|9964.3|9979.5|9959.5|30
1728276600000|2024-10-07 04:50:00|9982.5|9962.5|9976.5|9956.5|9983.5|9963.5|9976.5|9956.5|44
1728276900000|2024-10-07 04:55:00|9976|9956|9974|9954|9977.8|9957.8|9971|9951|65
1728277200000|2024-10-07 05:00:00|9973.5|9953.5|9974.5|9954.5|9977.3|9957.3|9970.8|9950.8|96
1728277500000|2024-10-07 05:05:00|9975|9955|9977.5|9957.5|9981.8|9961.8|9974.8|9954.8|70
1728277800000|2024-10-07 05:10:00|9977|9957|9965.8|9945.8|9981.3|9961.3|9965.3|9945.3|68
1728278100000|2024-10-07 05:15:00|9965|9945|9961.5|9941.5|9965|9945|9956.8|9936.8|75
1728278400000|2024-10-07 05:20:00|9961|9941|9959|9939|9962.3|9942.3|9953.8|9933.8|59
1728278700000|2024-10-07 05:25:00|9959.5|9939.5|9951.8|9931.8|9962.3|9942.3|9951.3|9931.3|51
1728279000000|2024-10-07 05:30:00|9952.5|9932.5|9946.5|9926.5|9954|9934|9945.8|9925.8|75
1728279300000|2024-10-07 05:35:00|9947|9927|9950.3|9930.3|9960|9940|9943.3|9923.3|95
1728279600000|2024-10-07 05:40:00|9951|9931|9951.3|9931.3|9955.3|9935.3|9949|9929|50
1728279900000|2024-10-07 05:45:00|9952|9932|9938.3|9918.3|9953|9933|9938.3|9918.3|79
1728280200000|2024-10-07 05:50:00|9939|9919|9937.5|9917.5|9943|9923|9937|9917|62
1728280500000|2024-10-07 05:55:00|9938|9918|9940|9920|9942.8|9922.8|9936.8|9916.8|72
1728280800000|2024-10-07 06:00:00|9939|9919|9942.8|9922.8|9943.3|9923.3|9937.3|9917.3|94
1728281100000|2024-10-07 06:05:00|9943.3|9923.3|9956.8|9936.8|9957.3|9937.3|9942.3|9922.3|74
1728281400000|2024-10-07 06:10:00|9957.3|9937.3|9953.3|9933.3|9961|9941|9950|9930|83
1728281700000|2024-10-07 06:15:00|9952.8|9932.8|9956.8|9936.8|9958|9938|9945.8|9925.8|109
1728282000000|2024-10-07 06:20:00|9956.3|9936.3|9957.8|9937.8|9964.5|9944.5|9953.3|9933.3|110
1728282300000|2024-10-07 06:25:00|9957.3|9937.3|9943|9923|9957.3|9937.3|9939.5|9919.5|91
1728282600000|2024-10-07 06:30:00|9942|9922|9943.3|9923.3|9953.3|9933.3|9941.3|9921.3|111
1728282900000|2024-10-07 06:35:00|9942.8|9922.8|9934|9914|9943.3|9923.3|9931.8|9911.8|99
1728283200000|2024-10-07 06:40:00|9933.3|9913.3|9941.8|9921.8|9942.3|9922.3|9933.3|9913.3|68
1728283500000|2024-10-07 06:45:00|9942.3|9922.3|9950.5|9930.5|9952.3|9932.3|9937.3|9917.3|78
1728283800000|2024-10-07 06:50:00|9951.3|9931.3|9952.8|9932.8|9959|9939|9949.5|9929.5|61
1728284100000|2024-10-07 06:55:00|9952|9932|9935.5|9925.5|9952.1|9942.1|9931|9921|198
1728284400000|2024-10-07 07:00:00|9933.3|9923.3|9952.4|9942.4|9952.4|9942.4|9930.9|9920.9|369
1728284700000|2024-10-07 07:05:00|9952.9|9942.9|9960|9950|9965.1|9955.1|9952.9|9942.9|313
1728285000000|2024-10-07 07:10:00|9960.3|9950.3|9952.9|9942.9|9970.1|9960.1|9950.6|9940.6|305
1728285300000|2024-10-07 07:15:00|9954.8|9944.8|9955.6|9945.6|9963.3|9953.3|9951.8|9941.8|243
1728285600000|2024-10-07 07:20:00|9955.4|9945.4|9957.6|9947.6|9960|9950|9947.5|9937.5|280
1728285900000|2024-10-07 07:25:00|9957.1|9947.1|9955.5|9945.5|9963.9|9953.9|9953.6|9943.6|254
1728286200000|2024-10-07 07:30:00|9956|9946|9970.5|9960.5|9971.9|9961.9|9956|9946|221
1728286500000|2024-10-07 07:35:00|9970.4|9960.4|9951.5|9941.5|9970.5|9960.5|9951.5|9941.5|291
1728286800000|2024-10-07 07:40:00|9951.3|9941.3|9949.4|9939.4|9956.4|9946.4|9947.8|9937.8|262
1728287100000|2024-10-07 07:45:00|9949.5|9939.5|9967.1|9957.1|9967.3|9957.3|9948.9|9938.9|268
1728287400000|2024-10-07 07:50:00|9967.3|9957.3|9957.8|9947.8|9967.8|9957.8|9957|9947|308
1728287700000|2024-10-07 07:55:00|9957.5|9947.5|9955.9|9945.9|9959.1|9949.1|9948.9|9938.9|246
1728288000000|2024-10-07 08:00:00|9955.8|9945.8|9978.3|9968.3|9981.4|9971.4|9944.9|9934.9|409
1728288300000|2024-10-07 08:05:00|9978.5|9968.5|9994.5|9984.5|9994.6|9984.6|9977|9967|351
1728288600000|2024-10-07 08:10:00|9994.3|9984.3|9978.3|9968.3|9995.1|9985.1|9978|9968|259
1728288900000|2024-10-07 08:15:00|9978.1|9968.1|9972.6|9962.6|9978.1|9968.1|9964.5|9954.5|309
1728289200000|2024-10-07 08:20:00|9972.4|9962.4|9958.1|9948.1|9977.8|9967.8|9957.9|9947.9|272
1728289500000|2024-10-07 08:25:00|9957.9|9947.9|9953.8|9943.8|9960.1|9950.1|9948.5|9938.5|243
1728289800000|2024-10-07 08:30:00|9954|9944|9961.1|9951.1|9963.3|9953.3|9949|9939|263
1728290100000|2024-10-07 08:35:00|9961.4|9951.4|9959.9|9949.9|9976.1|9966.1|9958.6|9948.6|330
1728290400000|2024-10-07 08:40:00|9959.3|9949.3|9957|9947|9967.4|9957.4|9956.5|9946.5|264
1728290700000|2024-10-07 08:45:00|9956.9|9946.9|9942.3|9932.3|9957.3|9947.3|9940.1|9930.1|273
1728291000000|2024-10-07 08:50:00|9942|9932|9940.4|9930.4|9947.5|9937.5|9937.4|9927.4|227
1728291300000|2024-10-07 08:55:00|9940.6|9930.6|9938.8|9928.8|9943.6|9933.6|9934.6|9924.6|191
1728291600000|2024-10-07 09:00:00|9938.5|9928.5|9923|9913|9939|9929|9916|9906|260
1728291900000|2024-10-07 09:05:00|9922.8|9912.8|9930|9920|9934.4|9924.4|9921.6|9911.6|280
1728292200000|2024-10-07 09:10:00|9929.8|9919.8|9932.5|9922.5|9936.6|9926.6|9925.9|9915.9|258
1728292500000|2024-10-07 09:15:00|9932.8|9922.8|9933.4|9923.4|9939.6|9929.6|9930.3|9920.3|283
1728292800000|2024-10-07 09:20:00|9933.1|9923.1|9931.1|9921.1|9933.1|9923.1|9923.8|9913.8|258
1728293100000|2024-10-07 09:25:00|9931.4|9921.4|9923.6|9913.6|9931.6|9921.6|9923|9913|257
1728293400000|2024-10-07 09:30:00|9923.4|9913.4|9927|9917|9928.8|9918.8|9921.9|9911.9|249
1728293700000|2024-10-07 09:35:00|9926.9|9916.9|9927.5|9917.5|9927.8|9917.8|9920.8|9910.8|261
1728294000000|2024-10-07 09:40:00|9927.3|9917.3|9929|9919|9930.3|9920.3|9923.1|9913.1|267
1728294300000|2024-10-07 09:45:00|9929.1|9919.1|9925.5|9915.5|9932.5|9922.5|9921.5|9911.5|259
1728294600000|2024-10-07 09:50:00|9925.8|9915.8|9928.8|9918.8|9933.8|9923.8|9922.8|9912.8|248
1728294900000|2024-10-07 09:55:00|9929|9919|9935.8|9925.8|9942.1|9932.1|9929|9919|231
1728295200000|2024-10-07 10:00:00|9936|9926|9942.5|9932.5|9945.8|9935.8|9935|9925|187
1728295500000|2024-10-07 10:05:00|9942.3|9932.3|9939.6|9929.6|9946|9936|9938.6|9928.6|214
1728295800000|2024-10-07 10:10:00|9939.8|9929.8|9942.3|9932.3|9946.3|9936.3|9939.6|9929.6|193
1728296100000|2024-10-07 10:15:00|9941.3|9931.3|9952.8|9942.8|9956.5|9946.5|9941|9931|216
1728296400000|2024-10-07 10:20:00|9954.3|9944.3|9954|9944|9957|9947|9950|9940|191
1728296700000|2024-10-07 10:25:00|9953.9|9943.9|9954|9944|9958.1|9948.1|9950.5|9940.5|201
1728297000000|2024-10-07 10:30:00|9953.9|9943.9|9951.8|9941.8|9955|9945|9949|9939|232
1728297300000|2024-10-07 10:35:00|9952|9942|9952.9|9942.9|9956.1|9946.1|9950.8|9940.8|213
1728297600000|2024-10-07 10:40:00|9953.1|9943.1|9962.8|9952.8|9962.8|9952.8|9950.8|9940.8|217
1728297900000|2024-10-07 10:45:00|9963.5|9953.5|9959.8|9949.8|9967.1|9957.1|9959.1|9949.1|212
1728298200000|2024-10-07 10:50:00|9959.6|9949.6|9958|9948|9963|9953|9956.8|9946.8|148
1728298500000|2024-10-07 10:55:00|9958.5|9948.5|9951.3|9941.3|9961.1|9951.1|9951|9941|188
1728298800000|2024-10-07 11:00:00|9951|9941|9959.3|9949.3|9962.5|9952.5|9948.8|9938.8|255
1728299100000|2024-10-07 11:05:00|9959.5|9949.5|9960|9950|9966.3|9956.3|9957.8|9947.8|185
1728299400000|2024-10-07 11:10:00|9960.3|9950.3|9972.9|9962.9|9973.3|9963.3|9960.3|9950.3|208
1728299700000|2024-10-07 11:15:00|9972.8|9962.8|9978.6|9968.6|9978.9|9968.9|9970.5|9960.5|262
1728300000000|2024-10-07 11:20:00|9978.9|9968.9|9973.8|9963.8|9983|9973|9973.1|9963.1|208
1728300300000|2024-10-07 11:25:00|9973.6|9963.6|9970|9960|9982.9|9972.9|9969.8|9959.8|242
1728300600000|2024-10-07 11:30:00|9970.1|9960.1|9973.8|9963.8|9979.9|9969.9|9969.4|9959.4|276
1728300900000|2024-10-07 11:35:00|9973.6|9963.6|9982.6|9972.6|9983.1|9973.1|9970.1|9960.1|229
1728301200000|2024-10-07 11:40:00|9982.8|9972.8|9980.8|9970.8|9986.8|9976.8|9978.8|9968.8|227
1728301500000|2024-10-07 11:45:00|9980.6|9970.6|9970.3|9960.3|9983|9973|9969.1|9959.1|169
1728301800000|2024-10-07 11:50:00|9970|9960|9972.4|9962.4|9983.5|9973.5|9968.6|9958.6|270
1728302100000|2024-10-07 11:55:00|9972.6|9962.6|9965.6|9955.6|9972.8|9962.8|9965|9955|243
1728302400000|2024-10-07 12:00:00|9964.8|9954.8|9966|9956|9967.3|9957.3|9960.3|9950.3|318
1728302700000|2024-10-07 12:05:00|9964.8|9954.8|9965.8|9955.8|9971.3|9961.3|9964|9954|251
1728303000000|2024-10-07 12:10:00|9964.8|9954.8|9960.4|9950.4|9968.5|9958.5|9957.8|9947.8|275
1728303300000|2024-10-07 12:15:00|9960.1|9950.1|9956.5|9946.5|9962|9952|9955.5|9945.5|242
1728303600000|2024-10-07 12:20:00|9956.8|9946.8|9948.8|9938.8|9958.3|9948.3|9946.5|9936.5|294
1728303900000|2024-10-07 12:25:00|9949.3|9939.3|9945.6|9935.6|9952.3|9942.3|9942|9932|282
1728304200000|2024-10-07 12:30:00|9945.5|9935.5|9945.9|9935.9|9947.5|9937.5|9940.5|9930.5|285
1728304500000|2024-10-07 12:35:00|9946|9936|9938.4|9928.4|9946.8|9936.8|9932.5|9922.5|269
1728304800000|2024-10-07 12:40:00|9938.3|9928.3|9930.8|9920.8|9944|9934|9930.5|9920.5|302
1728305100000|2024-10-07 12:45:00|9931|9921|9927.5|9917.5|9933.5|9923.5|9927.3|9917.3|296
1728305400000|2024-10-07 12:50:00|9927.6|9917.6|9915.3|9905.3|9928.8|9918.8|9908.9|9898.9|266
1728305700000|2024-10-07 12:55:00|9915.8|9905.8|9912.8|9902.8|9919.3|9909.3|9909|9899|404
1728306000000|2024-10-07 13:00:00|9913|9903|9919.6|9909.6|9921.5|9911.5|9912|9902|370
1728306300000|2024-10-07 13:05:00|9919.4|9909.4|9911.5|9901.5|9922|9912|9908.5|9898.5|326
1728306600000|2024-10-07 13:10:00|9911.6|9901.6|9932.5|9922.5|9933.6|9923.6|9911.6|9901.6|363
1728306900000|2024-10-07 13:15:00|9932.4|9922.4|9932.4|9922.4|9935.8|9925.8|9927.8|9917.8|328
1728307200000|2024-10-07 13:20:00|9932.6|9922.6|9915.3|9905.3|9933.1|9923.1|9913.4|9903.4|377
1728307500000|2024-10-07 13:25:00|9915.5|9905.5|9910.8|9900.8|9915.8|9905.8|9908.4|9898.4|299
1728307800000|2024-10-07 13:30:00|9910.5|9900.5|9916.8|9906.8|9923.4|9913.4|9906.5|9896.5|499
1728308100000|2024-10-07 13:35:00|9916.4|9906.4|9925|9915|9927.1|9917.1|9911.3|9901.3|498
1728308400000|2024-10-07 13:40:00|9924.8|9914.8|9932.8|9922.8|9935.5|9925.5|9921.1|9911.1|427
1728308700000|2024-10-07 13:45:00|9933.3|9923.3|9927.9|9917.9|9936|9926|9923.4|9913.4|454
1728309000000|2024-10-07 13:50:00|9927.8|9917.8|9927.3|9917.3|9933.4|9923.4|9919.3|9909.3|440
1728309300000|2024-10-07 13:55:00|9928|9918|9937.8|9927.8|9938.6|9928.6|9920.5|9910.5|443
1728309600000|2024-10-07 14:00:00|9938|9928|9937.5|9927.5|9944.5|9934.5|9935.9|9925.9|441
1728309900000|2024-10-07 14:05:00|9937.3|9927.3|9927.3|9917.3|9939.8|9929.8|9921.8|9911.8|449
1728310200000|2024-10-07 14:10:00|9927.1|9917.1|9926.3|9916.3|9929.9|9919.9|9920.9|9910.9|359
1728310500000|2024-10-07 14:15:00|9926|9916|9923.8|9913.8|9926|9916|9914.5|9904.5|412
1728310800000|2024-10-07 14:20:00|9924|9914|9923.5|9913.5|9928.3|9918.3|9920.8|9910.8|396
1728311100000|2024-10-07 14:25:00|9923.3|9913.3|9925.6|9915.6|9929.5|9919.5|9920.5|9910.5|304
1728311400000|2024-10-07 14:30:00|9925.3|9915.3|9918.9|9908.9|9925.3|9915.3|9915.1|9905.1|294
1728311700000|2024-10-07 14:35:00|9918.8|9908.8|9916.8|9906.8|9927.9|9917.9|9914.5|9904.5|274
1728312000000|2024-10-07 14:40:00|9917|9907|9918.8|9908.8|9924.5|9914.5|9914.6|9904.6|358
1728312300000|2024-10-07 14:45:00|9919.4|9909.4|9911.3|9901.3|9921.8|9911.8|9908.8|9898.8|263
1728312600000|2024-10-07 14:50:00|9911.4|9901.4|9899.4|9889.4|9917.3|9907.3|9897.3|9887.3|354
1728312900000|2024-10-07 14:55:00|9898.9|9888.9|9879.1|9869.1|9899.6|9889.6|9878|9868|449
1728313200000|2024-10-07 15:00:00|9879.3|9869.3|9875.6|9865.6|9879.3|9869.3|9865.3|9855.3|462
1728313500000|2024-10-07 15:05:00|9876.3|9866.3|9886.5|9876.5|9889.1|9879.1|9876.3|9866.3|362
1728313800000|2024-10-07 15:10:00|9886.4|9876.4|9892.3|9882.3|9894.8|9884.8|9881.5|9871.5|339
1728314100000|2024-10-07 15:15:00|9893.8|9883.8|9906.8|9896.8|9907.9|9897.9|9892.8|9882.8|388
1728314400000|2024-10-07 15:20:00|9907|9897|9908.5|9898.5|9912.5|9902.5|9903.6|9893.6|309
1728314700000|2024-10-07 15:25:00|9908.8|9898.8|9914|9904|9924|9914|9908.8|9898.8|397
1728315000000|2024-10-07 15:30:00|9913.9|9903.9|9914|9904|9914.6|9904.6|9904.8|9894.8|279
1728315300000|2024-10-07 15:35:00|9914.3|9904.3|9909.6|9899.6|9918.5|9908.5|9909.6|9899.6|255
1728315600000|2024-10-07 15:40:00|9909.9|9899.9|9937.3|9927.3|9940.3|9930.3|9909.9|9899.9|309
1728315900000|2024-10-07 15:45:00|9937|9927|9931.1|9921.1|9939.5|9929.5|9929.3|9919.3|278
1728316200000|2024-10-07 15:50:00|9931.3|9921.3|9919|9909|9931.3|9921.3|9915.5|9905.5|318
1728316500000|2024-10-07 15:55:00|9919.3|9909.3|9912.8|9902.8|9919.3|9909.3|9911.6|9901.6|231
1728316800000|2024-10-07 16:00:00|9912.9|9902.9|9931.5|9921.5|9932.3|9922.3|9912.1|9902.1|210
1728317100000|2024-10-07 16:05:00|9931.3|9921.3|9936.5|9926.5|9939|9929|9928.8|9918.8|227
1728317400000|2024-10-07 16:10:00|9936.3|9926.3|9932|9922|9936.3|9926.3|9929|9919|249
1728317700000|2024-10-07 16:15:00|9931.8|9921.8|9937|9927|9938.5|9928.5|9931|9921|128
1728318000000|2024-10-07 16:20:00|9937.3|9927.3|9945.8|9935.8|9948.9|9938.9|9937.1|9927.1|135
1728318300000|2024-10-07 16:25:00|9946|9936|9953.3|9943.3|9953.6|9943.6|9942.9|9932.9|151
1728318600000|2024-10-07 16:30:00|9953|9943|9955.4|9945.4|9957.5|9947.5|9951.5|9941.5|183
1728318900000|2024-10-07 16:35:00|9955|9945|9961|9951|9969.8|9959.8|9954|9944|187
1728319200000|2024-10-07 16:40:00|9961.3|9951.3|9952.6|9942.6|9964.6|9954.6|9949.3|9939.3|181
1728319500000|2024-10-07 16:45:00|9952.9|9942.9|9960|9950|9963|9953|9951.3|9941.3|165
1728319800000|2024-10-07 16:50:00|9960.1|9950.1|9961.3|9951.3|9964.8|9954.8|9957.8|9947.8|153
1728320100000|2024-10-07 16:55:00|9961.1|9951.1|9960.3|9950.3|9962.5|9951.8|9955.8|9942.5|207
1728320400000|2024-10-07 17:00:00|9960.5|9950.5|9962.8|9952.8|9968|9958|9956.8|9946.8|171
1728320700000|2024-10-07 17:05:00|9962.5|9952.5|9961.8|9951.8|9966|9956|9957.1|9947.1|143
1728321000000|2024-10-07 17:10:00|9961.5|9951.5|9959.8|9949.8|9964.5|9954.5|9959.5|9949.5|128
1728321300000|2024-10-07 17:15:00|9960|9950|9960.5|9950.5|9965.5|9955.5|9960|9950|120
1728321600000|2024-10-07 17:20:00|9960.8|9950.8|9954|9944|9962.3|9952.3|9954|9944|107
1728321900000|2024-10-07 17:25:00|9954.3|9944.3|9955.9|9945.9|9956|9946|9951|9941|75
1728322200000|2024-10-07 17:30:00|9955.8|9945.8|9952.5|9942.5|9955.8|9945.8|9950.8|9940.8|107
1728322500000|2024-10-07 17:35:00|9952.8|9942.8|9956.5|9946.5|9956.5|9946.5|9952|9942|83
1728322800000|2024-10-07 17:40:00|9956.8|9946.8|9949.5|9939.5|9957.3|9947.3|9949.5|9939.5|51
1728323100000|2024-10-07 17:45:00|9949.8|9939.8|9953.3|9943.3|9955.5|9945.5|9949.8|9939.8|53
1728323400000|2024-10-07 17:50:00|9953.8|9943.8|9950.8|9940.8|9955.8|9945.8|9950.8|9940.8|74
1728323700000|2024-10-07 17:55:00|9956.9|9934.9|9961.4|9939.4|9962.4|9940.4|9956.6|9934.6|10
1728345600000|2024-10-08 00:00:00|9957.9|9937.9|9965.6|9945.6|9967.6|9947.6|9954.4|9934.4|135
1728345900000|2024-10-08 00:05:00|9966.1|9946.1|9972.9|9952.9|9976.6|9956.6|9965.6|9945.6|236
1728346200000|2024-10-08 00:10:00|9972.6|9952.6|9977.1|9957.1|9977.6|9957.6|9971.9|9951.9|131
1728346500000|2024-10-08 00:15:00|9976.9|9956.9|9972.4|9952.4|9978.1|9958.1|9971.1|9951.1|98
1728346800000|2024-10-08 00:20:00|9972.1|9952.1|9971.9|9951.9|9973.1|9953.1|9969.6|9949.6|97
1728347100000|2024-10-08 00:25:00|9971.6|9951.6|9973.6|9953.6|9974.1|9954.1|9970.9|9950.9|100
1728347400000|2024-10-08 00:30:00|9973.4|9953.4|9973.6|9953.6|9976.4|9956.4|9970.1|9950.1|140
1728347700000|2024-10-08 00:35:00|9973.9|9953.9|9974.4|9954.4|9975.9|9955.9|9972.4|9952.4|146
1728348000000|2024-10-08 00:40:00|9974.9|9954.9|9973.1|9953.1|9975.4|9955.4|9971.4|9951.4|132
1728348300000|2024-10-08 00:45:00|9972.9|9952.9|9970.1|9950.1|9973.1|9953.1|9966.9|9946.9|124
1728348600000|2024-10-08 00:50:00|9970.4|9950.4|9967.6|9947.6|9971.1|9951.1|9966.6|9946.6|144
1728348900000|2024-10-08 00:55:00|9967.9|9947.9|9976|9956|9982.3|9962.3|9966|9946|259
1728349200000|2024-10-08 01:00:00|9975.8|9955.8|9933.4|9913.4|9997.3|9977.3|9925.9|9905.9|879
1728349500000|2024-10-08 01:05:00|9930.6|9910.6|9932.1|9912.1|9938.6|9918.6|9909.9|9889.9|825
1728349800000|2024-10-08 01:10:00|9931.4|9911.4|9932.4|9912.4|9953.4|9933.4|9926.9|9906.9|712
1728350100000|2024-10-08 01:15:00|9932.1|9912.1|9939.6|9919.6|9942.9|9922.9|9924.4|9904.4|681
1728350400000|2024-10-08 01:20:00|9940.1|9920.1|9976.6|9956.6|9976.6|9956.6|9937.9|9917.9|582
1728350700000|2024-10-08 01:25:00|9975.6|9955.6|9973.1|9953.1|9991.1|9971.1|9971.9|9951.9|562
1728351000000|2024-10-08 01:30:00|9971.9|9951.9|9940.1|9920.1|9979.1|9959.1|9933.9|9913.9|759
1728351300000|2024-10-08 01:35:00|9940.6|9920.6|9925.4|9905.4|9945.1|9925.1|9921.9|9901.9|691
1728351600000|2024-10-08 01:40:00|9925.6|9905.6|9927.9|9907.9|9939.4|9919.4|9918.1|9898.1|651
1728351900000|2024-10-08 01:45:00|9926.9|9906.9|9948.6|9928.6|9948.9|9928.9|9916.9|9896.9|581
1728352200000|2024-10-08 01:50:00|9948.9|9928.9|9953.4|9933.4|9954.6|9934.6|9944.1|9924.1|491
1728352500000|2024-10-08 01:55:00|9953.1|9933.1|9947.1|9927.1|9958.6|9938.6|9943.1|9923.1|572
1728352800000|2024-10-08 02:00:00|9946.6|9926.6|9921.9|9901.9|9949.4|9929.4|9921.4|9901.4|563
1728353100000|2024-10-08 02:05:00|9920.9|9900.9|9907.6|9887.6|9921.6|9901.6|9893.6|9873.6|653
1728353400000|2024-10-08 02:10:00|9907.9|9887.9|9877.6|9857.6|9908.6|9888.6|9877.6|9857.6|655
1728353700000|2024-10-08 02:15:00|9877.4|9857.4|9867.1|9847.1|9886.6|9866.6|9860.4|9840.4|562
1728354000000|2024-10-08 02:20:00|9865.4|9845.4|9837.4|9817.4|9868.4|9848.4|9837.1|9817.1|512
1728354300000|2024-10-08 02:25:00|9837.6|9817.6|9824.9|9804.9|9838.1|9818.1|9823.1|9803.1|472
1728354600000|2024-10-08 02:30:00|9824.4|9804.4|9820.9|9800.9|9856.6|9836.6|9818.6|9798.6|774
1728354900000|2024-10-08 02:35:00|9821.6|9801.6|9818.6|9798.6|9822.9|9802.9|9802.6|9782.6|722
1728355200000|2024-10-08 02:40:00|9818.9|9798.9|9853.1|9833.1|9857.1|9837.1|9815.9|9795.9|701
1728355500000|2024-10-08 02:45:00|9852.9|9832.9|9834.6|9814.6|9857.1|9837.1|9827.1|9807.1|579
1728355800000|2024-10-08 02:50:00|9833.4|9813.4|9833.6|9813.6|9842.1|9822.1|9823.9|9803.9|588
1728356100000|2024-10-08 02:55:00|9834.1|9814.1|9824.9|9804.9|9848.6|9828.6|9821.4|9801.4|528
1728356400000|2024-10-08 03:00:00|9823.9|9803.9|9851.1|9831.1|9855.6|9835.6|9822.1|9802.1|585
1728356700000|2024-10-08 03:05:00|9851.9|9831.9|9852.1|9832.1|9858.4|9838.4|9850.6|9830.6|445
1728357000000|2024-10-08 03:10:00|9851.9|9831.9|9854.1|9834.1|9856.6|9836.6|9842.4|9822.4|447
1728357300000|2024-10-08 03:15:00|9854.4|9834.4|9849.4|9829.4|9865.9|9845.9|9847.1|9827.1|529
1728357600000|2024-10-08 03:20:00|9850.1|9830.1|9839.9|9819.9|9855.6|9835.6|9837.9|9817.9|458
1728357900000|2024-10-08 03:25:00|9839.6|9819.6|9838.3|9818.3|9844.6|9824.6|9834.5|9814.5|395
1728358200000|2024-10-08 03:30:00|9837.8|9817.8|9834.4|9814.4|9840|9820|9831|9811|315
1728358500000|2024-10-08 03:35:00|9834.6|9814.6|9826.4|9806.4|9834.9|9814.9|9824.6|9804.6|259
1728358800000|2024-10-08 03:40:00|9826.1|9806.1|9822.1|9802.1|9826.6|9806.6|9816.6|9796.6|244
1728359100000|2024-10-08 03:45:00|9822.9|9802.9|9818.4|9798.4|9825.1|9805.1|9818.1|9798.1|243
1728359400000|2024-10-08 03:50:00|9818.6|9798.6|9819.9|9799.9|9820.4|9800.4|9814.1|9794.1|209
1728359700000|2024-10-08 03:55:00|9819.6|9799.6|9811.6|9791.6|9823.1|9803.1|9810.9|9790.9|203
1728360000000|2024-10-08 04:00:00|9811.9|9791.9|9812.4|9792.4|9816.1|9796.1|9807.4|9787.4|108
1728360300000|2024-10-08 04:05:00|9812.6|9792.6|9809.6|9789.6|9813.1|9793.1|9808.6|9788.6|103
1728360600000|2024-10-08 04:10:00|9810.1|9790.1|9808.1|9788.1|9810.9|9790.9|9806.1|9786.1|113
1728360900000|2024-10-08 04:15:00|9808.4|9788.4|9824.1|9804.1|9826.6|9806.6|9808.4|9788.4|114
1728361200000|2024-10-08 04:20:00|9824.4|9804.4|9821.1|9801.1|9827.1|9807.1|9821.1|9801.1|129
1728361500000|2024-10-08 04:25:00|9820.9|9800.9|9813.4|9793.4|9822.4|9802.4|9813.1|9793.1|99
1728361800000|2024-10-08 04:30:00|9813.6|9793.6|9810.4|9790.4|9817.9|9797.9|9808.9|9788.9|101
1728362100000|2024-10-08 04:35:00|9810.6|9790.6|9816.9|9796.9|9817.4|9797.4|9809.6|9789.6|90
1728362400000|2024-10-08 04:40:00|9816.6|9796.6|9813.4|9793.4|9816.6|9796.6|9811.9|9791.9|75
1728362700000|2024-10-08 04:45:00|9813.1|9793.1|9806.4|9786.4|9813.1|9793.1|9804.1|9784.1|121
1728363000000|2024-10-08 04:50:00|9806.1|9786.1|9804.6|9784.6|9808.1|9788.1|9803.4|9783.4|80
1728363300000|2024-10-08 04:55:00|9804.9|9784.9|9807.1|9787.1|9809.4|9789.4|9804.9|9784.9|85
1728363600000|2024-10-08 05:00:00|9806.9|9786.9|9802.6|9782.6|9818.6|9798.6|9802.6|9782.6|280
1728363900000|2024-10-08 05:05:00|9802.4|9782.4|9789.9|9769.9|9803.4|9783.4|9789.4|9769.4|252
1728364200000|2024-10-08 05:10:00|9789.6|9769.6|9775.9|9755.9|9790.6|9770.6|9775.1|9755.1|257
1728364500000|2024-10-08 05:15:00|9776.1|9756.1|9775.6|9755.6|9783.1|9763.1|9774.9|9754.9|232
1728364800000|2024-10-08 05:20:00|9775.4|9755.4|9779.4|9759.4|9783.6|9763.6|9774.6|9754.6|264
1728365100000|2024-10-08 05:25:00|9779.6|9759.6|9778.3|9758.3|9786.9|9766.9|9773.4|9753.4|244
1728365400000|2024-10-08 05:30:00|9777.8|9757.8|9793.9|9773.9|9803.4|9783.4|9774|9754|555
1728365700000|2024-10-08 05:35:00|9793.6|9773.6|9797.6|9777.6|9797.9|9777.9|9778.1|9758.1|515
1728366000000|2024-10-08 05:40:00|9797.1|9777.1|9798.9|9778.9|9803.4|9783.4|9791.1|9771.1|481
1728366300000|2024-10-08 05:45:00|9797.9|9777.9|9784.9|9764.9|9797.9|9777.9|9781.4|9761.4|419
1728366600000|2024-10-08 05:50:00|9785.4|9765.4|9774.4|9754.4|9789.4|9769.4|9773.9|9753.9|445
1728366900000|2024-10-08 05:55:00|9773.9|9753.9|9798.4|9778.4|9802.9|9782.9|9768.9|9748.9|542
1728367200000|2024-10-08 06:00:00|9798.6|9778.6|9799.6|9779.6|9815.4|9795.4|9797.4|9777.4|490
1728367500000|2024-10-08 06:05:00|9799.4|9779.4|9785.6|9765.6|9800.6|9780.6|9778.6|9758.6|450
1728367800000|2024-10-08 06:10:00|9784.9|9764.9|9776.4|9756.4|9793.6|9773.6|9773.9|9753.9|452
1728368100000|2024-10-08 06:15:00|9775.9|9755.9|9767.1|9747.1|9778.9|9758.9|9766.9|9746.9|370
1728368400000|2024-10-08 06:20:00|9767.4|9747.4|9767.9|9747.9|9773.1|9753.1|9763.6|9743.6|364
1728368700000|2024-10-08 06:25:00|9767.6|9747.6|9775.1|9755.1|9783.4|9763.4|9762.6|9742.6|403
1728369000000|2024-10-08 06:30:00|9774.9|9754.9|9788.9|9768.9|9803.4|9783.4|9774.9|9754.9|454
1728369300000|2024-10-08 06:35:00|9789.1|9769.1|9805.6|9785.6|9806.6|9786.6|9788.9|9768.9|314
1728369600000|2024-10-08 06:40:00|9805.1|9785.1|9797.6|9777.6|9807.4|9787.4|9790.9|9770.9|381
1728369900000|2024-10-08 06:45:00|9797.1|9777.1|9790.9|9770.9|9802.1|9782.1|9789.1|9769.1|368
1728370200000|2024-10-08 06:50:00|9791.1|9771.1|9779.6|9759.6|9793.4|9773.4|9775.9|9755.9|410
1728370500000|2024-10-08 06:55:00|9779.4|9759.4|9771.1|9751.1|9783.1|9767.8|9766|9749.4|440
1728370800000|2024-10-08 07:00:00|9770.4|9750.4|9749|9739|9773.1|9753.1|9741.1|9731.1|479
1728371100000|2024-10-08 07:05:00|9748.1|9738.1|9741|9731|9751.8|9741.8|9732.3|9722.3|455
1728371400000|2024-10-08 07:10:00|9740.5|9730.5|9733.6|9723.6|9748|9738|9731.6|9721.6|388
1728371700000|2024-10-08 07:15:00|9733.4|9723.4|9715.5|9705.5|9735.3|9725.3|9712.4|9702.4|381
1728372000000|2024-10-08 07:20:00|9715.8|9705.8|9719.8|9709.8|9728.4|9718.4|9714.5|9704.5|413
1728372300000|2024-10-08 07:25:00|9719.9|9709.9|9720.9|9710.9|9722|9712|9705.6|9695.6|413
1728372600000|2024-10-08 07:30:00|9721.1|9711.1|9730.8|9720.8|9738.3|9728.3|9720.9|9710.9|360
1728372900000|2024-10-08 07:35:00|9731|9721|9726.4|9716.4|9735.3|9725.3|9717.4|9707.4|343
1728373200000|2024-10-08 07:40:00|9726.5|9716.5|9721.5|9711.5|9738.5|9728.5|9719.6|9709.6|316
1728373500000|2024-10-08 07:45:00|9721.8|9711.8|9731.4|9721.4|9732.4|9722.4|9717.9|9707.9|306
1728373800000|2024-10-08 07:50:00|9731|9721|9742|9732|9743.5|9733.5|9727.5|9717.5|246
1728374100000|2024-10-08 07:55:00|9741.5|9731.5|9734.1|9724.1|9743.3|9733.3|9725.8|9715.8|321
1728374400000|2024-10-08 08:00:00|9736.1|9726.1|9743.8|9733.8|9751.5|9741.5|9723.6|9713.6|414
1728374700000|2024-10-08 08:05:00|9743.9|9733.9|9730.9|9720.9|9749.4|9739.4|9729.4|9719.4|369
1728375000000|2024-10-08 08:10:00|9732.4|9722.4|9718.3|9708.3|9734.4|9724.4|9716.3|9706.3|324
1728375300000|2024-10-08 08:15:00|9718|9708|9730.3|9720.3|9734|9724|9716.4|9706.4|297
1728375600000|2024-10-08 08:20:00|9730.5|9720.5|9728.3|9718.3|9733.3|9723.3|9724|9714|334
1728375900000|2024-10-08 08:25:00|9728.6|9718.6|9739.8|9729.8|9740.1|9730.1|9726.1|9716.1|265
1728376200000|2024-10-08 08:30:00|9740|9730|9742.3|9732.3|9744.5|9734.5|9736.9|9726.9|192
1728376500000|2024-10-08 08:35:00|9742.5|9732.5|9735.4|9725.4|9744.8|9734.8|9731.8|9721.8|237
1728376800000|2024-10-08 08:40:00|9735.6|9725.6|9735.6|9725.6|9739.3|9729.3|9728.9|9718.9|181
1728377100000|2024-10-08 08:45:00|9736.1|9726.1|9742.3|9732.3|9742.5|9732.5|9728.8|9718.8|206
1728377400000|2024-10-08 08:50:00|9743.9|9733.9|9748.5|9738.5|9749.6|9739.6|9739.9|9729.9|169
1728377700000|2024-10-08 08:55:00|9748.6|9738.6|9747.1|9737.1|9749.1|9739.1|9740.3|9730.3|192
1728378000000|2024-10-08 09:00:00|9746.8|9736.8|9752|9742|9752|9742|9745.6|9735.6|166
1728378300000|2024-10-08 09:05:00|9751.6|9741.6|9739.6|9729.6|9751.6|9741.6|9739.4|9729.4|199
1728378600000|2024-10-08 09:10:00|9739.4|9729.4|9744.9|9734.9|9745|9735|9733.3|9723.3|202
1728378900000|2024-10-08 09:15:00|9746.1|9736.1|9749.4|9739.4|9754.3|9744.3|9746.1|9736.1|250
1728379200000|2024-10-08 09:20:00|9748.9|9738.9|9756.5|9746.5|9758.3|9748.3|9748.1|9738.1|185
1728379500000|2024-10-08 09:25:00|9756.3|9746.3|9755.5|9745.5|9756.6|9746.6|9750.1|9740.1|206
1728379800000|2024-10-08 09:30:00|9755.4|9745.4|9765|9755|9765.5|9755.5|9750.1|9740.1|281
1728380100000|2024-10-08 09:35:00|9764.9|9754.9|9759|9749|9767.1|9757.1|9757.8|9747.8|200
1728380400000|2024-10-08 09:40:00|9759.3|9749.3|9762.1|9752.1|9763.4|9753.4|9757.9|9747.9|205
1728380700000|2024-10-08 09:45:00|9762|9752|9767.6|9757.6|9767.9|9757.9|9761.1|9751.1|187
1728381000000|2024-10-08 09:50:00|9767.9|9757.9|9765.5|9755.5|9774.1|9764.1|9765.5|9755.5|192
1728381300000|2024-10-08 09:55:00|9765.8|9755.8|9764.8|9754.8|9769.4|9759.4|9763.5|9753.5|166
1728381600000|2024-10-08 10:00:00|9764.5|9754.5|9759.3|9749.3|9769.4|9759.4|9758.4|9748.4|227
1728381900000|2024-10-08 10:05:00|9758.8|9748.8|9745.6|9735.6|9760.4|9750.4|9744.9|9734.9|222
1728382200000|2024-10-08 10:10:00|9745.5|9735.5|9744|9734|9750|9740|9740.9|9730.9|225
1728382500000|2024-10-08 10:15:00|9744.3|9734.3|9744.3|9734.3|9746.8|9736.8|9739.6|9729.6|157
1728382800000|2024-10-08 10:20:00|9744|9734|9736.6|9726.6|9748|9738|9735.4|9725.4|170
1728383100000|2024-10-08 10:25:00|9736.9|9726.9|9747.6|9737.6|9751.3|9741.3|9736.9|9726.9|157
1728383400000|2024-10-08 10:30:00|9747.9|9737.9|9757.5|9747.5|9758.3|9748.3|9746.1|9736.1|186
1728383700000|2024-10-08 10:35:00|9757.1|9747.1|9762.3|9752.3|9766.8|9756.8|9756|9746|188
1728384000000|2024-10-08 10:40:00|9762|9752|9761.3|9751.3|9765.1|9755.1|9758.8|9748.8|226
1728384300000|2024-10-08 10:45:00|9761.4|9751.4|9769.8|9759.8|9771.8|9761.8|9761|9751|178
1728384600000|2024-10-08 10:50:00|9770|9760|9767.1|9757.1|9772.3|9762.3|9765.5|9755.5|155
1728384900000|2024-10-08 10:55:00|9767.5|9757.5|9768|9758|9772.8|9762.8|9765.9|9755.9|217
1728385200000|2024-10-08 11:00:00|9768.3|9758.3|9766.5|9756.5|9772|9762|9765.4|9755.4|216
1728385500000|2024-10-08 11:05:00|9766.8|9756.8|9769.3|9759.3|9772.5|9762.5|9765.1|9755.1|170
1728385800000|2024-10-08 11:10:00|9769|9759|9769.6|9759.6|9771.8|9761.8|9764|9754|171
1728386100000|2024-10-08 11:15:00|9769.3|9759.3|9781.3|9771.3|9781.5|9771.5|9767.3|9757.3|202
1728386400000|2024-10-08 11:20:00|9782.3|9772.3|9775.1|9765.1|9786.8|9776.8|9775|9765|194
1728386700000|2024-10-08 11:25:00|9775|9765|9766.6|9756.6|9775.9|9765.9|9766.1|9756.1|248
1728387000000|2024-10-08 11:30:00|9767.1|9757.1|9778.9|9768.9|9781.6|9771.6|9766.3|9756.3|297
1728387300000|2024-10-08 11:35:00|9778.6|9768.6|9779.3|9769.3|9785|9775|9775.5|9765.5|218
1728387600000|2024-10-08 11:40:00|9779.5|9769.5|9766.6|9756.6|9787.8|9777.8|9764.6|9754.6|236
1728387900000|2024-10-08 11:45:00|9766.8|9756.8|9762.9|9752.9|9770.5|9760.5|9757.5|9747.5|294
1728388200000|2024-10-08 11:50:00|9762.6|9752.6|9768|9758|9769.9|9759.9|9750.5|9740.5|290
1728388500000|2024-10-08 11:55:00|9768.9|9758.9|9776|9766|9786.8|9776.8|9768.6|9758.6|307
1728388800000|2024-10-08 12:00:00|9775.9|9765.9|9775.5|9765.5|9781.6|9771.6|9772|9762|379
1728389100000|2024-10-08 12:05:00|9775|9765|9775.3|9765.3|9785|9775|9770.1|9760.1|413
1728389400000|2024-10-08 12:10:00|9775|9765|9802.9|9792.9|9803.4|9793.4|9775|9765|419
1728389700000|2024-10-08 12:15:00|9803.1|9793.1|9789.4|9779.4|9805.1|9795.1|9785.1|9775.1|330
1728390000000|2024-10-08 12:20:00|9789.3|9779.3|9795.5|9785.5|9796.9|9786.9|9787.3|9777.3|262
1728390300000|2024-10-08 12:25:00|9796|9786|9794.3|9784.3|9798.9|9788.9|9789.3|9779.3|181
1728390600000|2024-10-08 12:30:00|9794.4|9784.4|9792|9782|9798.6|9788.6|9782.4|9772.4|373
1728390900000|2024-10-08 12:35:00|9791.8|9781.8|9800.5|9790.5|9802.1|9792.1|9788.5|9778.5|311
1728391200000|2024-10-08 12:40:00|9800|9790|9796.3|9786.3|9804.1|9794.1|9790.9|9780.9|278
1728391500000|2024-10-08 12:45:00|9796.5|9786.5|9788.5|9778.5|9799.3|9789.3|9788.3|9778.3|323
1728391800000|2024-10-08 12:50:00|9788.3|9778.3|9786|9776|9788.3|9778.3|9778.3|9768.3|311
1728392100000|2024-10-08 12:55:00|9785.9|9775.9|9786|9776|9789|9779|9778.3|9768.3|314
1728392400000|2024-10-08 13:00:00|9785.9|9775.9|9801|9791|9809.4|9799.4|9784|9774|637
1728392700000|2024-10-08 13:05:00|9800.5|9790.5|9792.3|9782.3|9818.6|9808.6|9792.3|9782.3|555
1728393000000|2024-10-08 13:10:00|9791.3|9781.3|9799|9789|9799.5|9789.5|9785.1|9775.1|525
1728393300000|2024-10-08 13:15:00|9798.8|9788.8|9790|9780|9801.8|9791.8|9789|9779|568
1728393600000|2024-10-08 13:20:00|9789.3|9779.3|9797.4|9787.4|9801|9791|9787.3|9777.3|491
1728393900000|2024-10-08 13:25:00|9797.8|9787.8|9804.1|9794.1|9804.4|9794.4|9792|9782|486
1728394200000|2024-10-08 13:30:00|9804.4|9794.4|9799.9|9789.9|9813.9|9803.9|9797.1|9787.1|562
1728394500000|2024-10-08 13:35:00|9801.9|9791.9|9798.6|9788.6|9810.9|9800.9|9795.9|9785.9|532
1728394800000|2024-10-08 13:40:00|9798.4|9788.4|9800.9|9790.9|9813.1|9803.1|9791.1|9781.1|494
1728395100000|2024-10-08 13:45:00|9801.1|9791.1|9818.4|9808.4|9822.9|9812.9|9797.6|9787.6|501
1728395400000|2024-10-08 13:50:00|9818.9|9808.9|9801.4|9791.4|9822.9|9812.9|9793.9|9783.9|479
1728395700000|2024-10-08 13:55:00|9801.6|9791.6|9817.1|9807.1|9818.6|9808.6|9798.6|9788.6|449
1728396000000|2024-10-08 14:00:00|9817.4|9807.4|9809.1|9799.1|9821.6|9811.6|9808.9|9798.9|463
1728396300000|2024-10-08 14:05:00|9809.4|9799.4|9806.1|9796.1|9815.1|9805.1|9803.6|9793.6|499
1728396600000|2024-10-08 14:10:00|9806.4|9796.4|9806.1|9796.1|9817.6|9807.6|9802.4|9792.4|458
1728396900000|2024-10-08 14:15:00|9805.9|9795.9|9805.1|9795.1|9806.9|9796.9|9795.4|9785.4|420
1728397200000|2024-10-08 14:20:00|9805.4|9795.4|9796.1|9786.1|9815.1|9805.1|9792.9|9782.9|469
1728397500000|2024-10-08 14:25:00|9796.4|9786.4|9787.1|9777.1|9800.9|9790.9|9784.6|9774.6|398
1728397800000|2024-10-08 14:30:00|9787.6|9777.6|9781.9|9771.9|9792.6|9782.6|9780.4|9770.4|486
1728398100000|2024-10-08 14:35:00|9781.4|9771.4|9783.4|9773.4|9785.1|9775.1|9773.9|9763.9|498
1728398400000|2024-10-08 14:40:00|9783.6|9773.6|9779.4|9769.4|9785.6|9775.6|9772.1|9762.1|565
1728398700000|2024-10-08 14:45:00|9779.9|9769.9|9774.1|9764.1|9782.9|9772.9|9771.4|9761.4|439
1728399000000|2024-10-08 14:50:00|9773.9|9763.9|9775.1|9765.1|9776.6|9766.6|9764.1|9754.1|445
1728399300000|2024-10-08 14:55:00|9774.9|9764.9|9776.4|9766.4|9778.1|9768.1|9768.9|9758.9|405
1728399600000|2024-10-08 15:00:00|9776.6|9766.6|9781.4|9771.4|9781.9|9771.9|9768.6|9758.6|412
1728399900000|2024-10-08 15:05:00|9781.6|9771.6|9776.1|9766.1|9782.1|9772.1|9770.6|9760.6|385
1728400200000|2024-10-08 15:10:00|9775.9|9765.9|9775.1|9765.1|9776.6|9766.6|9768.6|9758.6|383
1728400500000|2024-10-08 15:15:00|9775.4|9765.4|9775.9|9765.9|9779.4|9769.4|9773.4|9763.4|328
1728400800000|2024-10-08 15:20:00|9775.4|9765.4|9756.1|9746.1|9777.6|9767.6|9756.1|9746.1|381
1728401100000|2024-10-08 15:25:00|9755.9|9745.9|9748.1|9738.1|9761.4|9751.4|9746.1|9736.1|417
1728401400000|2024-10-08 15:30:00|9747.9|9737.9|9741.4|9731.4|9756.1|9746.1|9740.6|9730.6|358
1728401700000|2024-10-08 15:35:00|9741.1|9731.1|9743.9|9733.9|9746.1|9736.1|9734.9|9724.9|411
1728402000000|2024-10-08 15:40:00|9742.6|9732.6|9744.1|9734.1|9748.9|9738.9|9734.9|9724.9|339
1728402300000|2024-10-08 15:45:00|9743.9|9733.9|9756.4|9746.4|9756.9|9746.9|9740.1|9730.1|278
1728402600000|2024-10-08 15:50:00|9756.6|9746.6|9768.4|9758.4|9772.1|9762.1|9755.9|9745.9|345
1728402900000|2024-10-08 15:55:00|9768.8|9758.8|9771.5|9761.5|9776.8|9766.8|9767.6|9757.6|222
1728403200000|2024-10-08 16:00:00|9771.8|9761.8|9767.8|9757.8|9777.9|9767.9|9767.8|9757.8|228
1728403500000|2024-10-08 16:05:00|9767.5|9757.5|9771|9761|9773|9763|9765.9|9755.9|180
1728403800000|2024-10-08 16:10:00|9771.3|9761.3|9772.5|9762.5|9772.8|9762.8|9765.8|9755.8|103
1728404100000|2024-10-08 16:15:00|9772.9|9762.9|9775|9765|9777.3|9767.3|9769|9759|153
1728404400000|2024-10-08 16:20:00|9775.1|9765.1|9764.6|9754.6|9777.5|9767.5|9764.6|9754.6|139
1728404700000|2024-10-08 16:25:00|9764.9|9754.9|9764.5|9754.5|9768.6|9758.6|9762|9752|133
1728405000000|2024-10-08 16:30:00|9764.8|9754.8|9758.9|9748.9|9765.8|9755.8|9754.8|9744.8|179
1728405300000|2024-10-08 16:35:00|9758.8|9748.8|9764.5|9754.5|9764.5|9754.5|9752.5|9742.5|194
1728405600000|2024-10-08 16:40:00|9764.3|9754.3|9764.8|9754.8|9768.5|9758.5|9762.3|9752.3|141
1728405900000|2024-10-08 16:45:00|9765.1|9755.1|9764.6|9754.6|9771.3|9761.3|9761.8|9751.8|204
1728406200000|2024-10-08 16:50:00|9764.9|9754.9|9769|9759|9771.4|9761.4|9763.8|9753.8|167
1728406500000|2024-10-08 16:55:00|9768.8|9758.8|9765.5|9755.5|9770.3|9760.3|9764.5|9754.5|195
1728406800000|2024-10-08 17:00:00|9765.3|9755.3|9752.8|9742.8|9765.3|9755.3|9752.5|9742.5|180
1728407100000|2024-10-08 17:05:00|9752.4|9742.4|9751|9741|9758.8|9748.8|9746.3|9736.3|159
1728407400000|2024-10-08 17:10:00|9750.8|9740.8|9757.3|9747.3|9761.3|9751.3|9748.8|9738.8|125
1728407700000|2024-10-08 17:15:00|9757.1|9747.1|9759.8|9749.8|9760.3|9750.3|9755.5|9745.5|92
1728408000000|2024-10-08 17:20:00|9760|9750|9763.1|9753.1|9765.3|9755.3|9759|9749|133
1728408300000|2024-10-08 17:25:00|9763.4|9753.4|9764|9754|9766.5|9756.5|9761.6|9751.6|62
1728408600000|2024-10-08 17:30:00|9764.3|9754.3|9771|9761|9771.5|9761.5|9764.3|9754.3|135
1728408900000|2024-10-08 17:35:00|9770.8|9760.8|9766.5|9756.5|9772|9762|9766.3|9756.3|75
1728409200000|2024-10-08 17:40:00|9766.8|9756.8|9764.3|9754.3|9767|9757|9762.5|9752.5|53
1728409500000|2024-10-08 17:45:00|9764|9754|9760.3|9750.3|9766|9756|9760.3|9750.3|63
1728409800000|2024-10-08 17:50:00|9760.5|9750.5|9761.5|9751.5|9765.1|9755.1|9758.3|9748.3|88
1728410100000|2024-10-08 17:55:00|9767.4|9745.4|9766.1|9744.1|9767.4|9745.4|9765.9|9743.9|6
1728432000000|2024-10-09 00:00:00|9790.6|9770.6|9793.1|9773.1|9796.1|9776.1|9786.9|9766.9|92
1728432300000|2024-10-09 00:05:00|9793.4|9773.4|9791.6|9771.6|9795.6|9775.6|9790.1|9770.1|79
1728432600000|2024-10-09 00:10:00|9792.1|9772.1|9791.6|9771.6|9793.9|9773.9|9790.1|9770.1|71
1728432900000|2024-10-09 00:15:00|9791.4|9771.4|9790.9|9770.9|9793.1|9773.1|9789.6|9769.6|79
1728433200000|2024-10-09 00:20:00|9790.6|9770.6|9786.4|9766.4|9790.9|9770.9|9786.1|9766.1|65
1728433500000|2024-10-09 00:25:00|9786.1|9766.1|9784.9|9764.9|9788.1|9768.1|9783.6|9763.6|78
1728433800000|2024-10-09 00:30:00|9785.1|9765.1|9785.4|9765.4|9789.4|9769.4|9783.1|9763.1|75
1728434100000|2024-10-09 00:35:00|9785.9|9765.9|9781.6|9761.6|9786.1|9766.1|9781.6|9761.6|61
1728434400000|2024-10-09 00:40:00|9781.9|9761.9|9787.4|9767.4|9789.1|9769.1|9781.9|9761.9|78
1728434700000|2024-10-09 00:45:00|9787.1|9767.1|9792.1|9772.1|9794.1|9774.1|9785.9|9765.9|104
1728435000000|2024-10-09 00:50:00|9792.4|9772.4|9788.9|9768.9|9795.1|9775.1|9788.6|9768.6|121
1728435300000|2024-10-09 00:55:00|9789.1|9769.1|9787.8|9767.8|9795.1|9775.1|9787.8|9767.8|97
1728435600000|2024-10-09 01:00:00|9788|9768|9798.4|9778.4|9801.4|9781.4|9776.5|9756.5|524
1728435900000|2024-10-09 01:05:00|9798.6|9778.6|9803.6|9783.6|9809.1|9789.1|9798.6|9778.6|410
1728436200000|2024-10-09 01:10:00|9803.1|9783.1|9799.9|9779.9|9809.4|9789.4|9798.9|9778.9|375
1728436500000|2024-10-09 01:15:00|9800.1|9780.1|9811.6|9791.6|9823.4|9803.4|9798.9|9778.9|400
1728436800000|2024-10-09 01:20:00|9811.1|9791.1|9797.9|9777.9|9815.6|9795.6|9795.6|9775.6|456
1728437100000|2024-10-09 01:25:00|9798.4|9778.4|9795.6|9775.6|9799.1|9779.1|9780.6|9760.6|454
1728437400000|2024-10-09 01:30:00|9795.9|9775.9|9776.6|9756.6|9796.1|9776.1|9771.1|9751.1|585
1728437700000|2024-10-09 01:35:00|9776.4|9756.4|9771.9|9751.9|9791.9|9771.9|9768.9|9748.9|548
1728438000000|2024-10-09 01:40:00|9772.1|9752.1|9787.4|9767.4|9794.6|9774.6|9770.6|9750.6|584
1728438300000|2024-10-09 01:45:00|9787.1|9767.1|9803.1|9783.1|9806.6|9786.6|9787.1|9767.1|471
1728438600000|2024-10-09 01:50:00|9801.1|9781.1|9785.6|9765.6|9804.9|9784.9|9783.4|9763.4|451
1728438900000|2024-10-09 01:55:00|9785.4|9765.4|9777.1|9757.1|9788.1|9768.1|9774.1|9754.1|380
1728439200000|2024-10-09 02:00:00|9776.9|9756.9|9767.6|9747.6|9776.9|9756.9|9757.6|9737.6|491
1728439500000|2024-10-09 02:05:00|9767.4|9747.4|9760.9|9740.9|9767.4|9747.4|9754.6|9734.6|470
1728439800000|2024-10-09 02:10:00|9760.6|9740.6|9773.6|9753.6|9774.1|9754.1|9759.4|9739.4|431
1728440100000|2024-10-09 02:15:00|9773.4|9753.4|9775.1|9755.1|9776.6|9756.6|9771.9|9751.9|254
1728440400000|2024-10-09 02:20:00|9775.4|9755.4|9783.1|9763.1|9783.6|9763.6|9775.4|9755.4|287
1728440700000|2024-10-09 02:25:00|9783.4|9763.4|9770.9|9750.9|9785.4|9765.4|9768.6|9748.6|175
1728441000000|2024-10-09 02:30:00|9770.6|9750.6|9756.1|9736.1|9770.6|9750.6|9753.9|9733.9|335
1728441300000|2024-10-09 02:35:00|9755.6|9735.6|9756.4|9736.4|9766.9|9746.9|9754.6|9734.6|349
1728441600000|2024-10-09 02:40:00|9757.4|9737.4|9774.6|9754.6|9776.6|9756.6|9756.6|9736.6|426
1728441900000|2024-10-09 02:45:00|9774.9|9754.9|9774.1|9754.1|9781.6|9761.6|9773.6|9753.6|282
1728442200000|2024-10-09 02:50:00|9774.4|9754.4|9781.9|9761.9|9785.9|9765.9|9774.4|9754.4|299
1728442500000|2024-10-09 02:55:00|9782.1|9762.1|9777.4|9757.4|9785.6|9765.6|9775.9|9755.9|318
1728442800000|2024-10-09 03:00:00|9777.1|9757.1|9772.1|9752.1|9784.9|9764.9|9772.1|9752.1|338
1728443100000|2024-10-09 03:05:00|9772.6|9752.6|9772.1|9752.1|9776.6|9756.6|9769.4|9749.4|300
1728443400000|2024-10-09 03:10:00|9771.9|9751.9|9772.4|9752.4|9782.1|9762.1|9770.1|9750.1|315
1728443700000|2024-10-09 03:15:00|9772.9|9752.9|9764.9|9744.9|9774.4|9754.4|9762.6|9742.6|404
1728444000000|2024-10-09 03:20:00|9764.4|9744.4|9776.6|9756.6|9777.1|9757.1|9755.9|9735.9|355
1728444300000|2024-10-09 03:25:00|9776.9|9756.9|9788.8|9768.8|9790.3|9770.3|9770.6|9750.6|359
1728444600000|2024-10-09 03:30:00|9789.5|9769.5|9778.1|9758.1|9789.5|9769.5|9778.1|9758.1|222
1728444900000|2024-10-09 03:35:00|9778.4|9758.4|9776.9|9756.9|9781.6|9761.6|9769.6|9749.6|211
1728445200000|2024-10-09 03:40:00|9777.1|9757.1|9779.9|9759.9|9783.9|9763.9|9777.1|9757.1|217
1728445500000|2024-10-09 03:45:00|9779.6|9759.6|9772.6|9752.6|9780.9|9760.9|9772.4|9752.4|150
1728445800000|2024-10-09 03:50:00|9772.9|9752.9|9772.1|9752.1|9774.4|9754.4|9769.1|9749.1|191
1728446100000|2024-10-09 03:55:00|9772.4|9752.4|9773.9|9753.9|9776.9|9756.9|9771.6|9751.6|141
1728446400000|2024-10-09 04:00:00|9774.4|9754.4|9772.6|9752.6|9774.9|9754.9|9770.6|9750.6|69
1728446700000|2024-10-09 04:05:00|9773.1|9753.1|9778.6|9758.6|9782.1|9762.1|9773.1|9753.1|60
1728447000000|2024-10-09 04:10:00|9778.4|9758.4|9776.6|9756.6|9779.1|9759.1|9776.1|9756.1|41
1728447300000|2024-10-09 04:15:00|9777.1|9757.1|9776.1|9756.1|9778.4|9758.4|9774.9|9754.9|41
1728447600000|2024-10-09 04:20:00|9776.4|9756.4|9771.9|9751.9|9776.9|9756.9|9771.9|9751.9|44
1728447900000|2024-10-09 04:25:00|9772.1|9752.1|9771.4|9751.4|9773.9|9753.9|9771.1|9751.1|40
1728448200000|2024-10-09 04:30:00|9771.6|9751.6|9773.1|9753.1|9773.6|9753.6|9771.4|9751.4|32
1728448500000|2024-10-09 04:35:00|9773.6|9753.6|9775.4|9755.4|9776.4|9756.4|9773.1|9753.1|32
1728448800000|2024-10-09 04:40:00|9775.1|9755.1|9776.9|9756.9|9778.6|9758.6|9773.6|9753.6|50
1728449100000|2024-10-09 04:45:00|9776.6|9756.6|9776.6|9756.6|9779.6|9759.6|9773.6|9753.6|40
1728449400000|2024-10-09 04:50:00|9776.9|9756.9|9780.1|9760.1|9783.4|9763.4|9776.9|9756.9|51
1728449700000|2024-10-09 04:55:00|9779.6|9759.6|9784.9|9764.9|9786.1|9766.1|9776.6|9756.6|80
1728450000000|2024-10-09 05:00:00|9785.1|9765.1|9841.9|9821.9|9842.9|9822.9|9780.6|9760.6|639
1728450300000|2024-10-09 05:05:00|9842.1|9822.1|9856.4|9836.4|9857.4|9837.4|9837.4|9817.4|474
1728450600000|2024-10-09 05:10:00|9855.9|9835.9|9836.4|9816.4|9857.1|9837.1|9835.6|9815.6|391
1728450900000|2024-10-09 05:15:00|9836.1|9816.1|9834.9|9814.9|9844.9|9824.9|9830.4|9810.4|270
1728451200000|2024-10-09 05:20:00|9835.1|9815.1|9844.4|9824.4|9844.6|9824.6|9830.6|9810.6|247
1728451500000|2024-10-09 05:25:00|9845.6|9825.6|9837.3|9817.3|9846.4|9826.4|9835.4|9815.4|299
1728451800000|2024-10-09 05:30:00|9837.8|9817.8|9840.1|9820.1|9845.1|9825.1|9830.4|9810.4|508
1728452100000|2024-10-09 05:35:00|9839.4|9819.4|9855.4|9835.4|9862.4|9842.4|9835.9|9815.9|529
1728452400000|2024-10-09 05:40:00|9855.1|9835.1|9840.4|9820.4|9855.6|9835.6|9838.4|9818.4|444
1728452700000|2024-10-09 05:45:00|9840.6|9820.6|9837.1|9817.1|9849.9|9829.9|9835.1|9815.1|383
1728453000000|2024-10-09 05:50:00|9837.6|9817.6|9846.1|9826.1|9849.1|9829.1|9836.4|9816.4|322
1728453300000|2024-10-09 05:55:00|9846.4|9826.4|9827.1|9807.1|9846.9|9826.9|9821.4|9801.4|438
1728453600000|2024-10-09 06:00:00|9826.9|9806.9|9835.1|9815.1|9843.6|9823.6|9825.4|9805.4|380
1728453900000|2024-10-09 06:05:00|9835.4|9815.4|9821.9|9801.9|9843.4|9823.4|9820.6|9800.6|398
1728454200000|2024-10-09 06:10:00|9822.1|9802.1|9826.6|9806.6|9829.9|9809.9|9822.1|9802.1|343
1728454500000|2024-10-09 06:15:00|9826.4|9806.4|9816.1|9796.1|9831.9|9811.9|9813.1|9793.1|262
1728454800000|2024-10-09 06:20:00|9815.9|9795.9|9807.4|9787.4|9817.9|9797.9|9798.1|9778.1|409
1728455100000|2024-10-09 06:25:00|9807.6|9787.6|9805.6|9785.6|9817.1|9797.1|9803.6|9783.6|353
1728455400000|2024-10-09 06:30:00|9805.9|9785.9|9800.6|9780.6|9817.4|9797.4|9798.6|9778.6|337
1728455700000|2024-10-09 06:35:00|9800.4|9780.4|9800.6|9780.6|9804.1|9784.1|9792.1|9772.1|300
1728456000000|2024-10-09 06:40:00|9800.4|9780.4|9795.4|9775.4|9805.6|9785.6|9795.4|9775.4|278
1728456300000|2024-10-09 06:45:00|9795.1|9775.1|9797.4|9777.4|9803.9|9783.9|9789.4|9769.4|382
1728456600000|2024-10-09 06:50:00|9797.1|9777.1|9789.6|9769.6|9805.9|9785.9|9786.9|9766.9|299
1728456900000|2024-10-09 06:55:00|9789.4|9769.4|9789.1|9769.1|9792.1|9774.3|9774.5|9764.5|400
1728457200000|2024-10-09 07:00:00|9786.6|9766.6|9769.3|9759.3|9789.6|9769.6|9769|9753.6|313
1728457500000|2024-10-09 07:05:00|9769.5|9759.5|9738.5|9728.5|9775.8|9765.8|9736.1|9726.1|391
1728457800000|2024-10-09 07:10:00|9738.3|9728.3|9735.9|9725.9|9739.8|9729.8|9720.5|9710.5|403
1728458100000|2024-10-09 07:15:00|9735.6|9725.6|9749.1|9739.1|9756.9|9746.9|9732.8|9722.8|380
1728458400000|2024-10-09 07:20:00|9749.4|9739.4|9760|9750|9760|9750|9747.9|9737.9|165
1728458700000|2024-10-09 07:25:00|9754.9|9744.9|9766.8|9756.8|9778|9768|9754.9|9744.9|347
1728459000000|2024-10-09 07:30:00|9766.6|9756.6|9770.3|9760.3|9770.3|9760.3|9754.6|9744.6|249
1728459300000|2024-10-09 07:35:00|9770.5|9760.5|9761|9751|9770.5|9760.5|9756.1|9746.1|215
1728459600000|2024-10-09 07:40:00|9760.9|9750.9|9759.6|9749.6|9760.9|9750.9|9750.6|9740.6|233
1728459900000|2024-10-09 07:45:00|9759.3|9749.3|9759.6|9749.6|9764.6|9754.6|9751.1|9741.1|233
1728460200000|2024-10-09 07:50:00|9760|9750|9746.5|9736.5|9763.5|9753.5|9743.4|9733.4|251
1728460500000|2024-10-09 07:55:00|9746.3|9736.3|9751.5|9741.5|9752.8|9742.8|9743.9|9733.9|222
1728460800000|2024-10-09 08:00:00|9751.6|9741.6|9747|9737|9762.9|9752.9|9736.1|9726.1|287
1728461100000|2024-10-09 08:05:00|9746.8|9736.8|9735|9725|9753|9743|9733.8|9723.8|257
1728461400000|2024-10-09 08:10:00|9735.3|9725.3|9739.9|9729.9|9748.6|9738.6|9733.6|9723.6|219
1728461700000|2024-10-09 08:15:00|9740.1|9730.1|9737|9727|9744.8|9734.8|9735.3|9725.3|258
1728462000000|2024-10-09 08:20:00|9737.3|9727.3|9734|9724|9739.3|9729.3|9730.6|9720.6|228
1728462300000|2024-10-09 08:25:00|9733.9|9723.9|9729.3|9719.3|9734|9724|9726.3|9716.3|219
1728462600000|2024-10-09 08:30:00|9729.4|9719.4|9743.3|9733.3|9747.8|9737.8|9729.4|9719.4|213
1728462900000|2024-10-09 08:35:00|9743.5|9733.5|9756.4|9746.4|9757|9747|9742.5|9732.5|204
1728463200000|2024-10-09 08:40:00|9756.5|9746.5|9753.3|9743.3|9758.3|9748.3|9748.3|9738.3|196
1728463500000|2024-10-09 08:45:00|9753|9743|9757.1|9747.1|9757.5|9747.5|9748.9|9738.9|161
1728463800000|2024-10-09 08:50:00|9756.9|9746.9|9752.8|9742.8|9756.9|9746.9|9750.3|9740.3|158
1728464100000|2024-10-09 08:55:00|9752.5|9742.5|9755.5|9745.5|9758.4|9748.4|9750.6|9740.6|148
1728464400000|2024-10-09 09:00:00|9755.8|9745.8|9747.1|9737.1|9759.1|9749.1|9747.1|9737.1|202
1728464700000|2024-10-09 09:05:00|9746.6|9736.6|9753.1|9743.1|9755.9|9745.9|9745.3|9735.3|170
1728465000000|2024-10-09 09:10:00|9753.4|9743.4|9740.8|9730.8|9754|9744|9740|9730|162
1728465300000|2024-10-09 09:15:00|9740.9|9730.9|9741|9731|9742|9732|9734.8|9724.8|192
1728465600000|2024-10-09 09:20:00|9740.8|9730.8|9746.5|9736.5|9749.1|9739.1|9739.4|9729.4|200
1728465900000|2024-10-09 09:25:00|9746.8|9736.8|9738.1|9728.1|9749.6|9739.6|9738.1|9728.1|155
1728466200000|2024-10-09 09:30:00|9737.9|9727.9|9739.5|9729.5|9742.6|9732.6|9736.8|9726.8|207
1728466500000|2024-10-09 09:35:00|9739.8|9729.8|9730.8|9720.8|9742.9|9732.9|9730.5|9720.5|181
1728466800000|2024-10-09 09:40:00|9731|9721|9734.6|9724.6|9736.8|9726.8|9725.5|9715.5|205
1728467100000|2024-10-09 09:45:00|9734.4|9724.4|9732|9722|9734.5|9724.5|9728.8|9718.8|250
1728467400000|2024-10-09 09:50:00|9731.3|9721.3|9735.4|9725.4|9739.5|9729.5|9729.9|9719.9|180
1728467700000|2024-10-09 09:55:00|9735.6|9725.6|9735.9|9725.9|9739.4|9729.4|9733|9723|171
1728468000000|2024-10-09 10:00:00|9736|9726|9733.6|9723.6|9738.5|9728.5|9730|9720|181
1728468300000|2024-10-09 10:05:00|9733.8|9723.8|9730|9720|9736.4|9726.4|9728.8|9718.8|215
1728468600000|2024-10-09 10:10:00|9730.5|9720.5|9727|9717|9733.6|9723.6|9726.6|9716.6|158
1728468900000|2024-10-09 10:15:00|9726.9|9716.9|9727.3|9717.3|9732.5|9722.5|9725.1|9715.1|159
1728469200000|2024-10-09 10:20:00|9727.5|9717.5|9730.8|9720.8|9730.8|9720.8|9725.8|9715.8|135
1728469500000|2024-10-09 10:25:00|9730.5|9720.5|9726.3|9716.3|9732|9722|9725.8|9715.8|146
1728469800000|2024-10-09 10:30:00|9726.5|9716.5|9723.8|9713.8|9727.8|9717.8|9722.5|9712.5|133
1728470100000|2024-10-09 10:35:00|9723.5|9713.5|9726.8|9716.8|9726.8|9716.8|9722.1|9712.1|144
1728470400000|2024-10-09 10:40:00|9727|9717|9736.5|9726.5|9738|9728|9727|9717|216
1728470700000|2024-10-09 10:45:00|9737|9727|9719.5|9709.5|9738.9|9728.9|9718.5|9708.5|206
1728471000000|2024-10-09 10:50:00|9720|9710|9712.8|9702.8|9721.3|9711.3|9710.9|9700.9|198
1728471300000|2024-10-09 10:55:00|9712.6|9702.6|9702.9|9692.9|9712.6|9702.6|9700.3|9690.3|165
1728471600000|2024-10-09 11:00:00|9703.1|9693.1|9705.4|9695.4|9711.1|9701.1|9702|9692|241
1728471900000|2024-10-09 11:05:00|9705.9|9695.9|9691|9681|9705.9|9695.9|9690.9|9680.9|161
1728472200000|2024-10-09 11:10:00|9691.3|9681.3|9694|9684|9694.6|9684.6|9684.5|9674.5|183
1728472500000|2024-10-09 11:15:00|9694.3|9684.3|9683|9673|9694.5|9684.5|9682.8|9672.8|172
1728472800000|2024-10-09 11:20:00|9683.3|9673.3|9686.5|9676.5|9689.3|9679.3|9682.5|9672.5|148
1728473100000|2024-10-09 11:25:00|9686.3|9676.3|9693.3|9683.3|9700|9690|9685.8|9675.8|239
1728473400000|2024-10-09 11:30:00|9692.4|9682.4|9689.5|9679.5|9693.3|9683.3|9681.4|9671.4|269
1728473700000|2024-10-09 11:35:00|9688.8|9678.8|9671.6|9661.6|9690.5|9680.5|9671.5|9661.5|232
1728474000000|2024-10-09 11:40:00|9671.9|9661.9|9669|9659|9681|9671|9667.9|9657.9|258
1728474300000|2024-10-09 11:45:00|9668.8|9658.8|9661|9651|9671|9661|9657.9|9647.9|240
1728474600000|2024-10-09 11:50:00|9660.8|9650.8|9671.1|9661.1|9674|9664|9660.5|9650.5|196
1728474900000|2024-10-09 11:55:00|9671.4|9661.4|9686.5|9676.5|9687|9677|9671.4|9661.4|220
1728475200000|2024-10-09 12:00:00|9686.8|9676.8|9682.5|9672.5|9690.4|9680.4|9679.8|9669.8|271
1728475500000|2024-10-09 12:05:00|9682.9|9672.9|9684|9674|9688.8|9678.8|9682.9|9672.9|193
1728475800000|2024-10-09 12:10:00|9683.8|9673.8|9677.5|9667.5|9684|9674|9675.4|9665.4|243
1728476100000|2024-10-09 12:15:00|9677|9667|9675.3|9665.3|9682.5|9672.5|9673|9663|243
1728476400000|2024-10-09 12:20:00|9675.1|9665.1|9674.8|9664.8|9678.3|9668.3|9671.5|9661.5|270
1728476700000|2024-10-09 12:25:00|9674.6|9664.6|9681.3|9671.3|9686.4|9676.4|9671.4|9661.4|284
1728477000000|2024-10-09 12:30:00|9681.5|9671.5|9672.5|9662.5|9683.3|9673.3|9670.3|9660.3|278
1728477300000|2024-10-09 12:35:00|9672.3|9662.3|9669|9659|9675.5|9665.5|9665.9|9655.9|265
1728477600000|2024-10-09 12:40:00|9668.8|9658.8|9666.9|9656.9|9670|9660|9661.6|9651.6|290
1728477900000|2024-10-09 12:45:00|9666.8|9656.8|9667.8|9657.8|9669.5|9659.5|9655.9|9645.9|266
1728478200000|2024-10-09 12:50:00|9667.9|9657.9|9672.3|9662.3|9675.6|9665.6|9667.1|9657.1|298
1728478500000|2024-10-09 12:55:00|9671.9|9661.9|9666.3|9656.3|9673.5|9663.5|9665|9655|368
1728478800000|2024-10-09 13:00:00|9666|9656|9642.5|9632.5|9667.4|9657.4|9632.6|9622.6|739
1728479100000|2024-10-09 13:05:00|9641.8|9631.8|9637.5|9627.5|9650.5|9640.5|9633.6|9623.6|645
1728479400000|2024-10-09 13:10:00|9637.1|9627.1|9626.4|9616.4|9649|9639|9624.5|9614.5|591
1728479700000|2024-10-09 13:15:00|9626.3|9616.3|9629.3|9619.3|9635.6|9625.6|9625|9615|561
1728480000000|2024-10-09 13:20:00|9629.4|9619.4|9629.8|9619.8|9634|9624|9623.6|9613.6|432
1728480300000|2024-10-09 13:25:00|9630|9620|9625.3|9615.3|9633.3|9623.3|9622.5|9612.5|367
1728480600000|2024-10-09 13:30:00|9625|9615|9618.3|9608.3|9629.3|9619.3|9616.3|9606.3|450
1728480900000|2024-10-09 13:35:00|9618|9608|9620.8|9610.8|9621.5|9611.5|9611.6|9601.6|455
1728481200000|2024-10-09 13:40:00|9621|9611|9629.5|9619.5|9632.4|9622.4|9616.8|9606.8|571
1728481500000|2024-10-09 13:45:00|9629.8|9619.8|9636.6|9626.6|9642.8|9632.8|9627.5|9617.5|536
1728481800000|2024-10-09 13:50:00|9636.1|9626.1|9635.5|9625.5|9638|9628|9624.8|9614.8|499
1728482100000|2024-10-09 13:55:00|9635.9|9625.9|9636.4|9626.4|9640.5|9630.5|9626.9|9616.9|510
1728482400000|2024-10-09 14:00:00|9636|9626|9624.3|9614.3|9641|9631|9624|9614|485
1728482700000|2024-10-09 14:05:00|9624.1|9614.1|9626|9616|9629.5|9619.5|9612.8|9602.8|500
1728483000000|2024-10-09 14:10:00|9626.1|9616.1|9627.9|9617.9|9635.8|9625.8|9619.8|9609.8|473
1728483300000|2024-10-09 14:15:00|9627.6|9617.6|9626.5|9616.5|9628.8|9618.8|9618.6|9608.6|487
1728483600000|2024-10-09 14:20:00|9626.3|9616.3|9621|9611|9627.3|9617.3|9616.3|9606.3|410
1728483900000|2024-10-09 14:25:00|9621.3|9611.3|9631.3|9621.3|9633|9623|9620|9610|335
1728484200000|2024-10-09 14:30:00|9631.4|9621.4|9630.8|9620.8|9637.3|9627.3|9626.5|9616.5|446
1728484500000|2024-10-09 14:35:00|9631.3|9621.3|9638.5|9628.5|9640.9|9630.9|9623.3|9613.3|357
1728484800000|2024-10-09 14:40:00|9638.8|9628.8|9635.5|9625.5|9645.8|9635.8|9635.5|9625.5|382
1728485100000|2024-10-09 14:45:00|9635.6|9625.6|9642|9632|9643.8|9633.8|9626.8|9616.8|393
1728485400000|2024-10-09 14:50:00|9641.8|9631.8|9650.8|9640.8|9651.8|9641.8|9641|9631|411
1728485700000|2024-10-09 14:55:00|9650.5|9640.5|9658.5|9648.5|9663.5|9653.5|9644.8|9634.8|437
1728486000000|2024-10-09 15:00:00|9659|9649|9657.1|9647.1|9661.4|9651.4|9649.8|9639.8|433
1728486300000|2024-10-09 15:05:00|9657.3|9647.3|9679.3|9669.3|9683.8|9673.8|9657.3|9647.3|520
1728486600000|2024-10-09 15:10:00|9679|9669|9677.3|9667.3|9684.6|9674.6|9674|9664|449
1728486900000|2024-10-09 15:15:00|9677.1|9667.1|9668.3|9658.3|9677.1|9667.1|9667.1|9657.1|347
1728487200000|2024-10-09 15:20:00|9668|9658|9670.9|9660.9|9678.1|9668.1|9666.5|9656.5|430
1728487500000|2024-10-09 15:25:00|9671|9661|9670.9|9660.9|9673.6|9663.6|9664.9|9654.9|379
1728487800000|2024-10-09 15:30:00|9671.1|9661.1|9666.8|9656.8|9676.4|9666.4|9662|9652|313
1728488100000|2024-10-09 15:35:00|9667|9657|9677.3|9667.3|9677.8|9667.8|9663.9|9653.9|261
1728488400000|2024-10-09 15:40:00|9677.6|9667.6|9674.5|9664.5|9679.9|9669.9|9671.3|9661.3|272
1728488700000|2024-10-09 15:45:00|9674.8|9664.8|9685.3|9675.3|9688|9678|9669.5|9659.5|383
1728489000000|2024-10-09 15:50:00|9685|9675|9678.6|9668.6|9685.8|9675.8|9675.9|9665.9|259
1728489300000|2024-10-09 15:55:00|9678.4|9668.4|9685|9675|9686|9676|9678.3|9668.3|214
1728489600000|2024-10-09 16:00:00|9685.3|9675.3|9687.1|9677.1|9691.4|9681.4|9683.3|9673.3|145
1728489900000|2024-10-09 16:05:00|9687.3|9677.3|9692.3|9682.3|9695.5|9685.5|9687.3|9677.3|168
1728490200000|2024-10-09 16:10:00|9692.5|9682.5|9696.9|9686.9|9698|9688|9692.1|9682.1|90
1728490500000|2024-10-09 16:15:00|9696.6|9686.6|9694.3|9684.3|9699.4|9689.4|9694|9684|89
1728490800000|2024-10-09 16:20:00|9694|9684|9684.3|9674.3|9694.3|9684.3|9682|9672|155
1728491100000|2024-10-09 16:25:00|9684|9674|9680|9670|9687.5|9677.5|9679|9669|121
1728491400000|2024-10-09 16:30:00|9679.8|9669.8|9675.1|9665.1|9679.8|9669.8|9672.6|9662.6|132
1728491700000|2024-10-09 16:35:00|9675.5|9665.5|9667.9|9657.9|9676|9666|9667.5|9657.5|130
1728492000000|2024-10-09 16:40:00|9667.8|9657.8|9671.5|9661.5|9673.1|9663.1|9667|9657|145
1728492300000|2024-10-09 16:45:00|9671.3|9661.3|9673|9663|9676.8|9666.8|9670.5|9660.5|192
1728492600000|2024-10-09 16:50:00|9672.9|9662.9|9668.5|9658.5|9676|9666|9668|9658|128
1728492900000|2024-10-09 16:55:00|9668.8|9658.8|9668.3|9658.3|9671|9661|9667.1|9657.1|176
1728493200000|2024-10-09 17:00:00|9668|9658|9662|9652|9670|9660|9660|9650|121
1728493500000|2024-10-09 17:05:00|9661.8|9651.8|9662.5|9652.5|9663|9653|9657.3|9647.3|94
1728493800000|2024-10-09 17:10:00|9662.3|9652.3|9666.3|9656.3|9666.8|9656.8|9659.5|9649.5|95
1728494100000|2024-10-09 17:15:00|9666.4|9656.4|9672|9662|9672.8|9662.8|9666.3|9656.3|83
1728494400000|2024-10-09 17:20:00|9672.3|9662.3|9674|9664|9677.8|9667.8|9672.3|9662.3|70
1728494700000|2024-10-09 17:25:00|9673.9|9663.9|9667.5|9657.5|9675.3|9665.3|9666.3|9656.3|112
1728495000000|2024-10-09 17:30:00|9668|9658|9674.6|9664.6|9674.8|9664.8|9667.6|9657.6|76
1728495300000|2024-10-09 17:35:00|9674.9|9664.9|9675.5|9665.5|9677.3|9667.3|9674.9|9664.9|45
1728495600000|2024-10-09 17:40:00|9675.8|9665.8|9677.4|9667.4|9677.6|9667.6|9675.3|9665.3|35
1728495900000|2024-10-09 17:45:00|9677.5|9667.5|9682.3|9672.3|9682.4|9672.4|9677.5|9667.5|66
1728496200000|2024-10-09 17:50:00|9682.5|9672.5|9690.3|9680.3|9694.3|9684.3|9682.1|9672.1|81
1728496500000|2024-10-09 17:55:00|9690|9680|9694.6|9672.6|9696.1|9680|9689.6|9669.4|15
1728518400000|2024-10-10 00:00:00|9689.6|9669.6|9690.6|9670.6|9696.6|9676.6|9688.1|9668.1|108
1728518700000|2024-10-10 00:05:00|9690.1|9670.1|9695.1|9675.1|9696.9|9676.9|9687.4|9667.4|123
1728519000000|2024-10-10 00:10:00|9694.4|9674.4|9698.6|9678.6|9699.6|9679.6|9694.4|9674.4|99
1728519300000|2024-10-10 00:15:00|9698.4|9678.4|9691.1|9671.1|9699.6|9679.6|9691.1|9671.1|103
1728519600000|2024-10-10 00:20:00|9691.4|9671.4|9695.4|9675.4|9696.6|9676.6|9691.4|9671.4|60
1728519900000|2024-10-10 00:25:00|9694.9|9674.9|9700.4|9680.4|9700.9|9680.9|9692.4|9672.4|76
1728520200000|2024-10-10 00:30:00|9699.9|9679.9|9698.1|9678.1|9699.9|9679.9|9695.9|9675.9|75
1728520500000|2024-10-10 00:35:00|9698.4|9678.4|9706.1|9686.1|9706.1|9686.1|9696.1|9676.1|91
1728520800000|2024-10-10 00:40:00|9705.9|9685.9|9705.9|9685.9|9706.4|9686.4|9701.1|9681.1|105
1728521100000|2024-10-10 00:45:00|9706.4|9686.4|9710.6|9690.6|9710.6|9690.6|9701.9|9681.9|113
1728521400000|2024-10-10 00:50:00|9710.4|9690.4|9711.1|9691.1|9711.1|9691.1|9706.4|9686.4|80
1728521700000|2024-10-10 00:55:00|9711.6|9691.6|9710.5|9690.5|9712.3|9692.3|9708.4|9688.4|91
1728522000000|2024-10-10 01:00:00|9711|9691|9710.1|9690.1|9720.5|9700.5|9698.8|9678.8|464
1728522300000|2024-10-10 01:05:00|9709.9|9689.9|9712.6|9692.6|9724.1|9704.1|9703.6|9683.6|411
1728522600000|2024-10-10 01:10:00|9713.4|9693.4|9722.1|9702.1|9725.6|9705.6|9712.4|9692.4|322
1728522900000|2024-10-10 01:15:00|9721.9|9701.9|9709.1|9689.1|9724.1|9704.1|9703.6|9683.6|449
1728523200000|2024-10-10 01:20:00|9708.9|9688.9|9714.9|9694.9|9717.4|9697.4|9703.6|9683.6|331
1728523500000|2024-10-10 01:25:00|9715.1|9695.1|9723.1|9703.1|9723.9|9703.9|9708.9|9688.9|354
1728523800000|2024-10-10 01:30:00|9723.4|9703.4|9704.4|9684.4|9732.6|9712.6|9697.1|9677.1|599
1728524100000|2024-10-10 01:35:00|9704.1|9684.1|9716.9|9696.9|9717.1|9697.1|9702.1|9682.1|591
1728524400000|2024-10-10 01:40:00|9716.4|9696.4|9736.1|9716.1|9743.1|9723.1|9715.6|9695.6|484
1728524700000|2024-10-10 01:45:00|9736.4|9716.4|9721.6|9701.6|9739.4|9719.4|9713.9|9693.9|557
1728525000000|2024-10-10 01:50:00|9721.4|9701.4|9710.4|9690.4|9722.6|9702.6|9710.4|9690.4|547
1728525300000|2024-10-10 01:55:00|9710.1|9690.1|9719.1|9699.1|9723.9|9703.9|9707.4|9687.4|516
1728525600000|2024-10-10 02:00:00|9718.6|9698.6|9736.1|9716.1|9738.1|9718.1|9717.4|9697.4|570
1728525900000|2024-10-10 02:05:00|9736.4|9716.4|9731.1|9711.1|9743.4|9723.4|9728.1|9708.1|427
1728526200000|2024-10-10 02:10:00|9731.4|9711.4|9710.9|9690.9|9731.4|9711.4|9708.1|9688.1|529
1728526500000|2024-10-10 02:15:00|9710.6|9690.6|9713.9|9693.9|9714.1|9694.1|9702.4|9682.4|325
1728526800000|2024-10-10 02:20:00|9713.6|9693.6|9714.6|9694.6|9721.9|9701.9|9712.9|9692.9|257
1728527100000|2024-10-10 02:25:00|9714.9|9694.9|9727.6|9707.6|9728.6|9708.6|9712.1|9692.1|273
1728527400000|2024-10-10 02:30:00|9728.1|9708.1|9747.4|9727.4|9747.4|9727.4|9727.1|9707.1|461
1728527700000|2024-10-10 02:35:00|9747.1|9727.1|9749.6|9729.6|9755.9|9735.9|9742.1|9722.1|390
1728528000000|2024-10-10 02:40:00|9749.9|9729.9|9750.1|9730.1|9752.1|9732.1|9744.9|9724.9|376
1728528300000|2024-10-10 02:45:00|9750.4|9730.4|9746.4|9726.4|9753.1|9733.1|9742.6|9722.6|339
1728528600000|2024-10-10 02:50:00|9745.9|9725.9|9749.6|9729.6|9750.6|9730.6|9738.4|9718.4|392
1728528900000|2024-10-10 02:55:00|9749.4|9729.4|9751.9|9731.9|9756.6|9736.6|9747.6|9727.6|298
1728529200000|2024-10-10 03:00:00|9751.4|9731.4|9757.1|9737.1|9758.1|9738.1|9745.6|9725.6|307
1728529500000|2024-10-10 03:05:00|9756.9|9736.9|9758.9|9738.9|9761.6|9741.6|9751.1|9731.1|288
1728529800000|2024-10-10 03:10:00|9759.4|9739.4|9754.9|9734.9|9761.1|9741.1|9749.4|9729.4|327
1728530100000|2024-10-10 03:15:00|9754.4|9734.4|9765.6|9745.6|9766.6|9746.6|9751.9|9731.9|311
1728530400000|2024-10-10 03:20:00|9765.9|9745.9|9751.1|9731.1|9769.1|9749.1|9749.6|9729.6|356
1728530700000|2024-10-10 03:25:00|9751.4|9731.4|9753|9733|9766.6|9746.6|9751.1|9731.1|305
1728531000000|2024-10-10 03:30:00|9752.5|9732.5|9753.1|9733.1|9754.1|9734.1|9746.6|9726.6|144
1728531300000|2024-10-10 03:35:00|9752.9|9732.9|9759.1|9739.1|9762.1|9742.1|9751.1|9731.1|133
1728531600000|2024-10-10 03:40:00|9758.9|9738.9|9754.6|9734.6|9759.1|9739.1|9751.6|9731.6|130
1728531900000|2024-10-10 03:45:00|9754.1|9734.1|9751.4|9731.4|9755.9|9735.9|9749.6|9729.6|141
1728532200000|2024-10-10 03:50:00|9751.1|9731.1|9752.9|9732.9|9754.6|9734.6|9743.4|9723.4|120
1728532500000|2024-10-10 03:55:00|9751.9|9731.9|9750.4|9730.4|9752.4|9732.4|9748.1|9728.1|72
1728532800000|2024-10-10 04:00:00|9750.1|9730.1|9753.9|9733.9|9756.6|9736.6|9748.9|9728.9|76
1728533100000|2024-10-10 04:05:00|9753.6|9733.6|9750.6|9730.6|9753.6|9733.6|9746.6|9726.6|68
1728533400000|2024-10-10 04:10:00|9750.4|9730.4|9753.1|9733.1|9755.1|9735.1|9748.9|9728.9|50
1728533700000|2024-10-10 04:15:00|9752.9|9732.9|9753.6|9733.6|9753.9|9733.9|9750.9|9730.9|64
1728534000000|2024-10-10 04:20:00|9753.1|9733.1|9753.9|9733.9|9758.9|9738.9|9752.9|9732.9|67
1728534300000|2024-10-10 04:25:00|9754.1|9734.1|9754.6|9734.6|9757.9|9737.9|9752.6|9732.6|60
1728534600000|2024-10-10 04:30:00|9754.9|9734.9|9753.4|9733.4|9755.1|9735.1|9752.1|9732.1|72
1728534900000|2024-10-10 04:35:00|9753.6|9733.6|9762.4|9742.4|9762.9|9742.9|9753.6|9733.6|80
1728535200000|2024-10-10 04:40:00|9762.1|9742.1|9766.1|9746.1|9766.6|9746.6|9758.9|9738.9|70
1728535500000|2024-10-10 04:45:00|9766.6|9746.6|9768.1|9748.1|9771.1|9751.1|9766.6|9746.6|79
1728535800000|2024-10-10 04:50:00|9767.9|9747.9|9768.9|9748.9|9770.6|9750.6|9767.9|9747.9|56
1728536100000|2024-10-10 04:55:00|9769.1|9749.1|9768.6|9748.6|9770.9|9750.9|9768.6|9748.6|67
1728536400000|2024-10-10 05:00:00|9768.9|9748.9|9774.9|9754.9|9776.9|9756.9|9765.9|9745.9|258
1728536700000|2024-10-10 05:05:00|9774.6|9754.6|9756.9|9736.9|9776.1|9756.1|9755.9|9735.9|204
1728537000000|2024-10-10 05:10:00|9756.6|9736.6|9747.9|9727.9|9759.1|9739.1|9745.4|9725.4|171
1728537300000|2024-10-10 05:15:00|9748.1|9728.1|9740.9|9720.9|9752.9|9732.9|9740.4|9720.4|191
1728537600000|2024-10-10 05:20:00|9741.4|9721.4|9736.1|9716.1|9741.4|9721.4|9733.6|9713.6|201
1728537900000|2024-10-10 05:25:00|9735.9|9715.9|9747.3|9727.3|9747.3|9727.3|9735.6|9715.6|153
1728538200000|2024-10-10 05:30:00|9747.5|9727.5|9731.4|9711.4|9748.5|9728.5|9728.9|9708.9|389
1728538500000|2024-10-10 05:35:00|9731.9|9711.9|9731.9|9711.9|9737.6|9717.6|9724.6|9704.6|400
1728538800000|2024-10-10 05:40:00|9732.1|9712.1|9751.1|9731.1|9756.9|9736.9|9730.6|9710.6|374
1728539100000|2024-10-10 05:45:00|9750.6|9730.6|9737.4|9717.4|9753.9|9733.9|9734.1|9714.1|338
1728539400000|2024-10-10 05:50:00|9737.6|9717.6|9723.4|9703.4|9748.6|9728.6|9722.6|9702.6|374
1728539700000|2024-10-10 05:55:00|9723.1|9703.1|9726.6|9706.6|9730.1|9710.1|9721.4|9701.4|249
1728540000000|2024-10-10 06:00:00|9726.4|9706.4|9717.9|9697.9|9728.9|9708.9|9715.4|9695.4|315
1728540300000|2024-10-10 06:05:00|9717.4|9697.4|9726.6|9706.6|9726.6|9706.6|9716.1|9696.1|280
1728540600000|2024-10-10 06:10:00|9726.9|9706.9|9728.9|9708.9|9733.1|9713.1|9725.1|9705.1|270
1728540900000|2024-10-10 06:15:00|9728.4|9708.4|9718.4|9698.4|9728.9|9708.9|9712.9|9692.9|263
1728541200000|2024-10-10 06:20:00|9718.1|9698.1|9718.4|9698.4|9723.4|9703.4|9708.9|9688.9|313
1728541500000|2024-10-10 06:25:00|9718.1|9698.1|9719.4|9699.4|9721.4|9701.4|9715.9|9695.9|233
1728541800000|2024-10-10 06:30:00|9719.1|9699.1|9730.6|9710.6|9737.1|9717.1|9718.6|9698.6|394
1728542100000|2024-10-10 06:35:00|9730.9|9710.9|9716.1|9696.1|9732.9|9712.9|9714.6|9694.6|276
1728542400000|2024-10-10 06:40:00|9715.9|9695.9|9693.4|9673.4|9717.6|9697.6|9692.4|9672.4|377
1728542700000|2024-10-10 06:45:00|9693.1|9673.1|9695.6|9675.6|9702.4|9682.4|9692.6|9672.6|335
1728543000000|2024-10-10 06:50:00|9695.9|9675.9|9690.6|9670.6|9699.1|9679.1|9688.6|9668.6|361
1728543300000|2024-10-10 06:55:00|9690.4|9670.4|9687.4|9667.4|9691.4|9676.6|9677|9664.1|459
1728543600000|2024-10-10 07:00:00|9689.1|9669.1|9700|9690|9700.8|9690.8|9684.1|9664.1|353
1728543900000|2024-10-10 07:05:00|9699.8|9689.8|9703.1|9693.1|9708.3|9698.3|9697|9687|241
1728544200000|2024-10-10 07:10:00|9703.6|9693.6|9698.4|9688.4|9703.6|9693.6|9685.3|9675.3|308
1728544500000|2024-10-10 07:15:00|9698.8|9688.8|9701.5|9691.5|9709|9699|9697|9687|281
1728544800000|2024-10-10 07:20:00|9701.3|9691.3|9697|9687|9708.8|9698.8|9696.6|9686.6|277
1728545100000|2024-10-10 07:25:00|9696.6|9686.6|9694.5|9684.5|9698.9|9688.9|9689.9|9679.9|234
1728545400000|2024-10-10 07:30:00|9694.8|9684.8|9707.1|9697.1|9708.9|9698.9|9693.3|9683.3|345
1728545700000|2024-10-10 07:35:00|9706.9|9696.9|9696.5|9686.5|9709.4|9699.4|9695.9|9685.9|225
1728546000000|2024-10-10 07:40:00|9696.6|9686.6|9681.3|9671.3|9699.5|9689.5|9679.8|9669.8|203
1728546300000|2024-10-10 07:45:00|9681.5|9671.5|9688.3|9678.3|9689|9679|9678.8|9668.8|182
1728546600000|2024-10-10 07:50:00|9688.5|9678.5|9680.4|9670.4|9690.4|9680.4|9674.3|9664.3|215
1728546900000|2024-10-10 07:55:00|9680.1|9670.1|9680.5|9670.5|9684.5|9674.5|9675.1|9665.1|192
1728547200000|2024-10-10 08:00:00|9680.4|9670.4|9647.8|9637.8|9680.4|9670.4|9646.3|9636.3|385
1728547500000|2024-10-10 08:05:00|9648.5|9638.5|9640.9|9630.9|9656.4|9646.4|9638.3|9628.3|299
1728547800000|2024-10-10 08:10:00|9640.4|9630.4|9651.1|9641.1|9654.5|9644.5|9638.4|9628.4|288
1728548100000|2024-10-10 08:15:00|9651.6|9641.6|9652.5|9642.5|9657.4|9647.4|9646.4|9636.4|270
1728548400000|2024-10-10 08:20:00|9652.3|9642.3|9638|9628|9654|9644|9636.6|9626.6|232
1728548700000|2024-10-10 08:25:00|9638.3|9628.3|9645.9|9635.9|9651.3|9641.3|9634.1|9624.1|243
1728549000000|2024-10-10 08:30:00|9645.6|9635.6|9649.4|9639.4|9653.8|9643.8|9644.9|9634.9|204
1728549300000|2024-10-10 08:35:00|9649.9|9639.9|9652.4|9642.4|9656.1|9646.1|9645.5|9635.5|233
1728549600000|2024-10-10 08:40:00|9652.5|9642.5|9656.9|9646.9|9659|9649|9650.1|9640.1|227
1728549900000|2024-10-10 08:45:00|9657|9647|9652|9642|9657.5|9647.5|9647.3|9637.3|207
1728550200000|2024-10-10 08:50:00|9651.9|9641.9|9651|9641|9657.5|9647.5|9647.4|9637.4|239
1728550500000|2024-10-10 08:55:00|9650.8|9640.8|9649.5|9639.5|9657|9647|9649.5|9639.5|206
1728550800000|2024-10-10 09:00:00|9649.8|9639.8|9647|9637|9650.6|9640.6|9640.4|9630.4|181
1728551100000|2024-10-10 09:05:00|9647.3|9637.3|9636.3|9626.3|9647.5|9637.5|9636.3|9626.3|219
1728551400000|2024-10-10 09:10:00|9636|9626|9638.8|9628.8|9640.5|9630.5|9635.1|9625.1|152
1728551700000|2024-10-10 09:15:00|9639.1|9629.1|9644.8|9634.8|9645|9635|9638.8|9628.8|131
1728552000000|2024-10-10 09:20:00|9645.5|9635.5|9648.5|9638.5|9651.5|9641.5|9645.5|9635.5|192
1728552300000|2024-10-10 09:25:00|9648.8|9638.8|9662.6|9652.6|9665.1|9655.1|9648.8|9638.8|228
1728552600000|2024-10-10 09:30:00|9662.5|9652.5|9664|9654|9670.4|9660.4|9659.3|9649.3|238
1728552900000|2024-10-10 09:35:00|9664.5|9654.5|9669.6|9659.6|9680.9|9670.9|9664.3|9654.3|243
1728553200000|2024-10-10 09:40:00|9669.4|9659.4|9667.3|9657.3|9673.5|9663.5|9665|9655|196
1728553500000|2024-10-10 09:45:00|9667.5|9657.5|9662.6|9652.6|9667.6|9657.6|9662.3|9652.3|156
1728553800000|2024-10-10 09:50:00|9662.8|9652.8|9661.3|9651.3|9666.3|9656.3|9661.3|9651.3|145
1728554100000|2024-10-10 09:55:00|9661|9651|9661.1|9651.1|9662.4|9652.4|9658.5|9648.5|125
1728554400000|2024-10-10 10:00:00|9661|9651|9660.5|9650.5|9668.8|9658.8|9658.5|9648.5|166
1728554700000|2024-10-10 10:05:00|9660.1|9650.1|9653.8|9643.8|9661.5|9651.5|9652.5|9642.5|167
1728555000000|2024-10-10 10:10:00|9654.3|9644.3|9677.5|9667.5|9677.8|9667.8|9652.1|9642.1|155
1728555300000|2024-10-10 10:15:00|9676.9|9666.9|9675.8|9665.8|9679.4|9669.4|9671.3|9661.3|119
1728555600000|2024-10-10 10:20:00|9675.5|9665.5|9673.5|9663.5|9679.3|9669.3|9670.4|9660.4|146
1728555900000|2024-10-10 10:25:00|9674|9664|9672.8|9662.8|9675|9665|9671|9661|152
1728556200000|2024-10-10 10:30:00|9672.3|9662.3|9681.1|9671.1|9682.1|9672.1|9672.3|9662.3|193
1728556500000|2024-10-10 10:35:00|9681.4|9671.4|9669.5|9659.5|9684|9674|9668.5|9658.5|163
1728556800000|2024-10-10 10:40:00|9669.8|9659.8|9670|9660|9671|9661|9664.6|9654.6|134
1728557100000|2024-10-10 10:45:00|9669.6|9659.6|9664.1|9654.1|9670|9660|9662.1|9652.1|141
1728557400000|2024-10-10 10:50:00|9663.1|9653.1|9662.1|9652.1|9664.4|9654.4|9659.4|9649.4|102
1728557700000|2024-10-10 10:55:00|9662.4|9652.4|9657.1|9647.1|9663.1|9653.1|9656.1|9646.1|158
1728558000000|2024-10-10 11:00:00|9657.4|9647.4|9664.4|9654.4|9667.4|9657.4|9656.6|9646.6|196
1728558300000|2024-10-10 11:05:00|9664.1|9654.1|9659.4|9649.4|9664.6|9654.6|9657.6|9647.6|135
1728558600000|2024-10-10 11:10:00|9659.6|9649.6|9655.9|9645.9|9665.9|9655.9|9655.6|9645.6|142
1728558900000|2024-10-10 11:15:00|9656.1|9646.1|9655.1|9645.1|9658.1|9648.1|9654.6|9644.6|124
1728559200000|2024-10-10 11:20:00|9654.9|9644.9|9653.6|9643.6|9659.1|9649.1|9652.4|9642.4|158
1728559500000|2024-10-10 11:25:00|9653.4|9643.4|9649.1|9639.1|9655.4|9645.4|9647.4|9637.4|99
1728559800000|2024-10-10 11:30:00|9648.6|9638.6|9648.1|9638.1|9651.4|9641.4|9640.6|9630.6|167
1728560100000|2024-10-10 11:35:00|9648.4|9638.4|9641.1|9631.1|9651.4|9641.4|9638.1|9628.1|162
1728560400000|2024-10-10 11:40:00|9640.9|9630.9|9636.1|9626.1|9640.9|9630.9|9631.1|9621.1|173
1728560700000|2024-10-10 11:45:00|9635.9|9625.9|9636.1|9626.1|9641.4|9631.4|9634.6|9624.6|157
1728561000000|2024-10-10 11:50:00|9635.9|9625.9|9634.6|9624.6|9640.6|9630.6|9634.4|9624.4|207
1728561300000|2024-10-10 11:55:00|9634.9|9624.9|9640.1|9630.1|9642.1|9632.1|9634.4|9624.4|215
1728561600000|2024-10-10 12:00:00|9640.4|9630.4|9641.9|9631.9|9645.4|9635.4|9635.6|9625.6|328
1728561900000|2024-10-10 12:05:00|9641.6|9631.6|9628.1|9618.1|9642.1|9632.1|9627.9|9617.9|320
1728562200000|2024-10-10 12:10:00|9628.4|9618.4|9630.1|9620.1|9634.4|9624.4|9627.9|9617.9|275
1728562500000|2024-10-10 12:15:00|9629.6|9619.6|9627.9|9617.9|9634.6|9624.6|9625.6|9615.6|267
1728562800000|2024-10-10 12:20:00|9627.6|9617.6|9636.4|9626.4|9636.4|9626.4|9626.9|9616.9|251
1728563100000|2024-10-10 12:25:00|9636.1|9626.1|9643.1|9633.1|9646.6|9636.6|9635.4|9625.4|192
1728563400000|2024-10-10 12:30:00|9642.9|9632.9|9650|9640|9663.9|9649.5|9623|9607.9|734
1728563700000|2024-10-10 12:35:00|9650.5|9640.5|9658.9|9648.9|9663.4|9653.4|9644.6|9634.6|643
1728564000000|2024-10-10 12:40:00|9658.6|9648.6|9676.4|9666.4|9678.4|9668.4|9652.1|9642.1|545
1728564300000|2024-10-10 12:45:00|9676.6|9666.6|9683.4|9673.4|9688.1|9678.1|9673.6|9663.6|441
1728564600000|2024-10-10 12:50:00|9683.6|9673.6|9669.4|9659.4|9685.6|9675.6|9669.4|9659.4|499
1728564900000|2024-10-10 12:55:00|9669.6|9659.6|9685.1|9675.1|9688.6|9678.6|9666.9|9656.9|458
1728565200000|2024-10-10 13:00:00|9684.9|9674.9|9712.9|9702.9|9712.9|9702.9|9681.4|9671.4|737
1728565500000|2024-10-10 13:05:00|9712.6|9702.6|9703|9693|9714.4|9704.4|9697.5|9687.5|584
1728565800000|2024-10-10 13:10:00|9703.3|9693.3|9691.4|9681.4|9704.4|9694.4|9684.9|9674.9|610
1728566100000|2024-10-10 13:15:00|9691.6|9681.6|9692.5|9682.5|9695.8|9685.8|9688.4|9678.4|488
1728566400000|2024-10-10 13:20:00|9692.8|9682.8|9708.9|9698.9|9712.5|9702.5|9688.6|9678.6|443
1728566700000|2024-10-10 13:25:00|9708|9698|9700|9690|9708.9|9698.9|9696.5|9686.5|470
1728567000000|2024-10-10 13:30:00|9699.8|9689.8|9693.9|9683.9|9701.5|9691.5|9691.8|9681.8|536
1728567300000|2024-10-10 13:35:00|9693.5|9683.5|9682.9|9672.9|9698.3|9688.3|9682.6|9672.6|476
1728567600000|2024-10-10 13:40:00|9683.5|9673.5|9674.3|9664.3|9688.3|9678.3|9673.4|9663.4|461
1728567900000|2024-10-10 13:45:00|9674.4|9664.4|9680|9670|9686.3|9676.3|9673.6|9663.6|560
1728568200000|2024-10-10 13:50:00|9680.3|9670.3|9697|9687|9708.1|9698.1|9678|9668|607
1728568500000|2024-10-10 13:55:00|9696.8|9686.8|9702|9692|9711.4|9701.4|9696.5|9686.5|561
1728568800000|2024-10-10 14:00:00|9703.4|9693.4|9712|9702|9719.4|9709.4|9703|9693|577
1728569100000|2024-10-10 14:05:00|9711.9|9701.9|9707.1|9697.1|9716.8|9706.8|9701.6|9691.6|549
1728569400000|2024-10-10 14:10:00|9706.8|9696.8|9722.8|9712.8|9726.9|9716.9|9706.6|9696.6|571
1728569700000|2024-10-10 14:15:00|9722.3|9712.3|9719.8|9709.8|9730.4|9720.4|9717.1|9707.1|526
1728570000000|2024-10-10 14:20:00|9720|9710|9714.6|9704.6|9720.5|9710.5|9706|9696|518
1728570300000|2024-10-10 14:25:00|9714.9|9704.9|9708.1|9698.1|9715.5|9705.5|9704.8|9694.8|444
1728570600000|2024-10-10 14:30:00|9708.3|9698.3|9709.6|9699.6|9714.8|9704.8|9696.1|9686.1|513
1728570900000|2024-10-10 14:35:00|9709.4|9699.4|9705.8|9695.8|9713.4|9703.4|9701.1|9691.1|474
1728571200000|2024-10-10 14:40:00|9706|9696|9707.4|9697.4|9710.6|9700.6|9698.6|9688.6|453
1728571500000|2024-10-10 14:45:00|9707.1|9697.1|9698.3|9688.3|9709|9699|9693.3|9683.3|425
1728571800000|2024-10-10 14:50:00|9697.8|9687.8|9690|9680|9702.5|9692.5|9687.5|9677.5|437
1728572100000|2024-10-10 14:55:00|9689.9|9679.9|9694.6|9684.6|9699.8|9689.8|9689.8|9679.8|457
1728572400000|2024-10-10 15:00:00|9694.8|9684.8|9695|9685|9698|9688|9690|9680|367
1728572700000|2024-10-10 15:05:00|9695.3|9685.3|9698.5|9688.5|9703|9693|9692.5|9682.5|385
1728573000000|2024-10-10 15:10:00|9698.4|9688.4|9713.8|9703.8|9713.8|9703.8|9696.9|9686.9|401
1728573300000|2024-10-10 15:15:00|9713.6|9703.6|9709|9699|9715.1|9705.1|9701.8|9691.8|387
1728573600000|2024-10-10 15:20:00|9708.8|9698.8|9713.6|9703.6|9714.8|9704.8|9706.9|9696.9|326
1728573900000|2024-10-10 15:25:00|9714|9704|9706.3|9696.3|9716.3|9706.3|9705.6|9695.6|304
1728574200000|2024-10-10 15:30:00|9706.4|9696.4|9705.5|9695.5|9706.9|9696.9|9698.1|9688.1|289
1728574500000|2024-10-10 15:35:00|9705|9695|9714.6|9704.6|9714.9|9704.9|9704|9694|296
1728574800000|2024-10-10 15:40:00|9714.4|9704.4|9729.8|9719.8|9730.1|9720.1|9710.1|9700.1|304
1728575100000|2024-10-10 15:45:00|9729.5|9719.5|9718.1|9708.1|9734.5|9724.5|9717.9|9707.9|279
1728575400000|2024-10-10 15:50:00|9718.3|9708.3|9731.1|9721.1|9731.6|9721.6|9718.3|9708.3|265
1728575700000|2024-10-10 15:55:00|9730.9|9720.9|9726.5|9716.5|9732.5|9722.5|9725.5|9715.5|254
1728576000000|2024-10-10 16:00:00|9726.8|9716.8|9752|9742|9752.6|9742.6|9726.5|9716.5|261
1728576300000|2024-10-10 16:05:00|9752.3|9742.3|9738.3|9728.3|9753.8|9743.8|9738.3|9728.3|218
1728576600000|2024-10-10 16:10:00|9738|9728|9740.8|9730.8|9744.6|9734.6|9737.1|9727.1|193
1728576900000|2024-10-10 16:15:00|9740.5|9730.5|9740.4|9730.4|9744.3|9734.3|9738|9728|259
1728577200000|2024-10-10 16:20:00|9741|9731|9738|9728|9742.6|9732.6|9737.8|9727.8|209
1728577500000|2024-10-10 16:25:00|9737.8|9727.8|9732.3|9722.3|9740.3|9730.3|9730.1|9720.1|259
1728577800000|2024-10-10 16:30:00|9732|9722|9736.3|9726.3|9736.8|9726.8|9730.8|9720.8|203
1728578100000|2024-10-10 16:35:00|9736.5|9726.5|9728.8|9718.8|9736.8|9726.8|9727.8|9717.8|162
1728578400000|2024-10-10 16:40:00|9729|9719|9725|9715|9730.8|9720.8|9722.3|9712.3|186
1728578700000|2024-10-10 16:45:00|9725.3|9715.3|9718|9708|9726.8|9716.8|9717.3|9707.3|185
1728579000000|2024-10-10 16:50:00|9717.8|9707.8|9715|9705|9721.8|9711.8|9715|9705|209
1728579300000|2024-10-10 16:55:00|9715.3|9705.3|9707.8|9697.8|9716.8|9706.8|9705.3|9695.3|206
1728579600000|2024-10-10 17:00:00|9708|9698|9708.8|9698.8|9714|9704|9704.8|9694.8|233
1728579900000|2024-10-10 17:05:00|9708.5|9698.5|9709.8|9699.8|9716.3|9702.8|9705|9694.6|216
1728580200000|2024-10-10 17:10:00|9709.5|9699.5|9720.3|9710.3|9720.3|9710.3|9709.5|9699.5|171
1728580500000|2024-10-10 17:15:00|9720.5|9710.5|9719.8|9709.8|9723.5|9713.5|9719.3|9709.3|106
1728580800000|2024-10-10 17:20:00|9720|9710|9727.3|9717.3|9730.9|9720.9|9719.8|9709.8|153
1728581100000|2024-10-10 17:25:00|9727|9717|9730|9720|9730.3|9720.3|9724.3|9714.3|132
1728581400000|2024-10-10 17:30:00|9730.1|9720.1|9743.8|9733.8|9744|9734|9730.1|9720.1|124
1728581700000|2024-10-10 17:35:00|9743.9|9733.9|9742.8|9732.8|9745|9735|9738.3|9728.3|125
1728582000000|2024-10-10 17:40:00|9742.9|9732.9|9740.3|9730.3|9742.9|9732.9|9738.8|9728.8|42
1728582300000|2024-10-10 17:45:00|9740.5|9730.5|9736.3|9726.3|9741|9731|9735.1|9725.1|44
1728582600000|2024-10-10 17:50:00|9736|9726|9740.5|9730.5|9741.8|9731.8|9729.8|9719.8|148
1728582900000|2024-10-10 17:55:00|9740|9730|9746.6|9724.6|9746.6|9730.5|9739.8|9721.9|14
1728604800000|2024-10-11 00:00:00|9761.1|9741.1|9762.1|9742.1|9765.4|9745.4|9760.9|9740.9|51
1728605100000|2024-10-11 00:05:00|9761.9|9741.9|9763.9|9743.9|9763.9|9743.9|9758.1|9738.1|39
1728605400000|2024-10-11 00:10:00|9764.1|9744.1|9760.9|9740.9|9764.4|9744.4|9757.4|9737.4|153
1728605700000|2024-10-11 00:15:00|9760.6|9740.6|9755.6|9735.6|9761.1|9741.1|9752.1|9732.1|113
1728606000000|2024-10-11 00:20:00|9755.4|9735.4|9755.1|9735.1|9755.4|9735.4|9749.4|9729.4|86
1728606300000|2024-10-11 00:25:00|9754.9|9734.9|9748.6|9728.6|9754.9|9734.9|9744.1|9724.1|49
1728606600000|2024-10-11 00:30:00|9748.4|9728.4|9744.6|9724.6|9748.4|9728.4|9740.4|9720.4|87
1728606900000|2024-10-11 00:35:00|9744.9|9724.9|9749.6|9729.6|9750.6|9730.6|9744.9|9724.9|72
1728607200000|2024-10-11 00:40:00|9749.4|9729.4|9746.6|9726.6|9749.4|9729.4|9740.9|9720.9|46
1728607500000|2024-10-11 00:45:00|9746.4|9726.4|9739.9|9719.9|9746.4|9726.4|9737.9|9717.9|62
1728607800000|2024-10-11 00:50:00|9739.6|9719.6|9744.6|9724.6|9744.6|9724.6|9738.6|9718.6|72
1728608100000|2024-10-11 00:55:00|9745.1|9725.1|9749.4|9729.4|9749.6|9729.6|9740.9|9720.9|88
1728608400000|2024-10-11 01:00:00|9749.6|9729.6|9730.6|9710.6|9753.4|9733.4|9724.4|9704.4|449
1728608700000|2024-10-11 01:05:00|9730.9|9710.9|9732.6|9712.6|9733.9|9713.9|9723.6|9703.6|302
1728609000000|2024-10-11 01:10:00|9732.4|9712.4|9737.4|9717.4|9739.9|9719.9|9727.4|9707.4|279
1728609300000|2024-10-11 01:15:00|9737.6|9717.6|9732.4|9712.4|9742.1|9722.1|9729.4|9709.4|289
1728609600000|2024-10-11 01:20:00|9732.1|9712.1|9734.6|9714.6|9738.9|9718.9|9725.1|9705.1|263
1728609900000|2024-10-11 01:25:00|9734.4|9714.4|9737.9|9717.9|9742.6|9722.6|9734.1|9714.1|302
1728610200000|2024-10-11 01:30:00|9737.6|9717.6|9718.9|9698.9|9738.4|9718.4|9717.4|9697.4|463
1728610500000|2024-10-11 01:35:00|9718.4|9698.4|9717.6|9697.6|9721.9|9701.9|9712.4|9692.4|343
1728610800000|2024-10-11 01:40:00|9717.4|9697.4|9740.9|9720.9|9740.9|9720.9|9715.4|9695.4|369
1728611100000|2024-10-11 01:45:00|9742.1|9722.1|9742.1|9722.1|9747.9|9727.9|9733.9|9713.9|380
1728611400000|2024-10-11 01:50:00|9741.9|9721.9|9751.4|9731.4|9755.4|9735.4|9739.4|9719.4|333
1728611700000|2024-10-11 01:55:00|9751.6|9731.6|9744.9|9724.9|9755.6|9735.6|9739.9|9719.9|362
1728612000000|2024-10-11 02:00:00|9742.6|9722.6|9735.9|9715.9|9744.4|9724.4|9725.9|9705.9|354
1728612300000|2024-10-11 02:05:00|9736.1|9716.1|9740.4|9720.4|9741.9|9721.9|9733.6|9713.6|328
1728612600000|2024-10-11 02:10:00|9740.1|9720.1|9737.1|9717.1|9743.9|9723.9|9733.6|9713.6|276
1728612900000|2024-10-11 02:15:00|9736.6|9716.6|9740.1|9720.1|9742.4|9722.4|9736.1|9716.1|107
1728613200000|2024-10-11 02:20:00|9739.6|9719.6|9753.4|9733.4|9753.4|9733.4|9739.1|9719.1|127
1728613500000|2024-10-11 02:25:00|9753.9|9733.9|9751.1|9731.1|9755.4|9735.4|9746.9|9726.9|148
1728613800000|2024-10-11 02:30:00|9750.6|9730.6|9749.4|9729.4|9756.6|9736.6|9740.4|9720.4|428
1728614100000|2024-10-11 02:35:00|9749.6|9729.6|9745.9|9725.9|9754.9|9734.9|9740.6|9720.6|333
1728614400000|2024-10-11 02:40:00|9745.6|9725.6|9751.1|9731.1|9751.1|9731.1|9742.1|9722.1|266
1728614700000|2024-10-11 02:45:00|9750.9|9730.9|9762.4|9742.4|9765.1|9745.1|9749.6|9729.6|319
1728615000000|2024-10-11 02:50:00|9762.6|9742.6|9761.9|9741.9|9767.6|9747.6|9758.6|9738.6|270
1728615300000|2024-10-11 02:55:00|9761.4|9741.4|9782.6|9762.6|9783.4|9763.4|9759.9|9739.9|297
1728615600000|2024-10-11 03:00:00|9781.9|9761.9|9777.6|9757.6|9785.1|9765.1|9774.1|9754.1|352
1728615900000|2024-10-11 03:05:00|9777.4|9757.4|9770.9|9750.9|9777.9|9757.9|9768.9|9748.9|244
1728616200000|2024-10-11 03:10:00|9771.1|9751.1|9764.9|9744.9|9772.4|9752.4|9763.9|9743.9|197
1728616500000|2024-10-11 03:15:00|9764.4|9744.4|9770.6|9750.6|9771.4|9751.4|9763.9|9743.9|206
1728616800000|2024-10-11 03:20:00|9770.9|9750.9|9768.1|9748.1|9773.6|9753.6|9767.1|9747.1|236
1728617100000|2024-10-11 03:25:00|9767.9|9747.9|9763.1|9743.1|9768.9|9748.9|9757.1|9737.1|245
1728617400000|2024-10-11 03:30:00|9762.6|9742.6|9769.4|9749.4|9772.1|9752.1|9762.6|9742.6|210
1728617700000|2024-10-11 03:35:00|9769.1|9749.1|9768.9|9748.9|9772.4|9752.4|9765.9|9745.9|246
1728618000000|2024-10-11 03:40:00|9768.6|9748.6|9767.6|9747.6|9771.9|9751.9|9766.1|9746.1|80
1728618300000|2024-10-11 03:45:00|9768.1|9748.1|9768.9|9748.9|9769.9|9749.9|9767.4|9747.4|64
1728618600000|2024-10-11 03:50:00|9768.6|9748.6|9771.4|9751.4|9771.4|9751.4|9767.6|9747.6|39
1728618900000|2024-10-11 03:55:00|9771.1|9751.1|9769.4|9749.4|9772.6|9752.6|9769.4|9749.4|47
1728619200000|2024-10-11 04:00:00|9769.1|9749.1|9766.1|9746.1|9770.6|9750.6|9766.1|9746.1|54
1728619500000|2024-10-11 04:05:00|9765.9|9745.9|9770.1|9750.1|9770.1|9750.1|9761.1|9741.1|66
1728619800000|2024-10-11 04:10:00|9769.9|9749.9|9772.1|9752.1|9772.4|9752.4|9767.9|9747.9|71
1728620100000|2024-10-11 04:15:00|9772.6|9752.6|9771.6|9751.6|9774.4|9754.4|9769.4|9749.4|44
1728620400000|2024-10-11 04:20:00|9771.9|9751.9|9777.6|9757.6|9778.4|9758.4|9770.9|9750.9|59
1728620700000|2024-10-11 04:25:00|9777.4|9757.4|9776.6|9756.6|9778.1|9758.1|9775.1|9755.1|61
1728621000000|2024-10-11 04:30:00|9776.4|9756.4|9774.9|9754.9|9776.4|9756.4|9772.4|9752.4|46
1728621300000|2024-10-11 04:35:00|9774.6|9754.6|9775.6|9755.6|9776.1|9756.1|9773.9|9753.9|44
1728621600000|2024-10-11 04:40:00|9775.4|9755.4|9774.4|9754.4|9776.4|9756.4|9774.1|9754.1|32
1728621900000|2024-10-11 04:45:00|9774.6|9754.6|9774.6|9754.6|9777.1|9757.1|9772.9|9752.9|47
1728622200000|2024-10-11 04:50:00|9774.4|9754.4|9770.1|9750.1|9774.6|9754.6|9770.1|9750.1|56
1728622500000|2024-10-11 04:55:00|9770.4|9750.4|9766.9|9746.9|9771.1|9751.1|9766.1|9746.1|29
1728622800000|2024-10-11 05:00:00|9767.1|9747.1|9765.6|9745.6|9768.1|9748.1|9762.4|9742.4|83
1728623100000|2024-10-11 05:05:00|9765.4|9745.4|9762.6|9742.6|9765.9|9745.9|9760.4|9740.4|88
1728623400000|2024-10-11 05:10:00|9762.4|9742.4|9758.6|9738.6|9762.4|9742.4|9756.9|9736.9|59
1728623700000|2024-10-11 05:15:00|9758.4|9738.4|9758.1|9738.1|9759.4|9739.4|9755.1|9735.1|56
1728624000000|2024-10-11 05:20:00|9758.6|9738.6|9761.9|9741.9|9762.9|9742.9|9758.1|9738.1|94
1728624300000|2024-10-11 05:25:00|9761.4|9741.4|9754.4|9734.4|9761.9|9741.9|9752.9|9732.9|97
1728624600000|2024-10-11 05:30:00|9754.1|9734.1|9743.1|9723.1|9758.1|9738.1|9739.1|9719.1|324
1728624900000|2024-10-11 05:35:00|9742.9|9722.9|9752.9|9732.9|9752.9|9732.9|9739.1|9719.1|264
1728625200000|2024-10-11 05:40:00|9753.1|9733.1|9753.1|9733.1|9757.1|9737.1|9748.6|9728.6|227
1728625500000|2024-10-11 05:45:00|9753.6|9733.6|9738.4|9718.4|9755.1|9735.1|9737.4|9717.4|259
1728625800000|2024-10-11 05:50:00|9737.9|9717.9|9741.4|9721.4|9743.4|9723.4|9735.1|9715.1|254
1728626100000|2024-10-11 05:55:00|9741.6|9721.6|9738.4|9718.4|9744.1|9724.1|9732.9|9712.9|189
1728626400000|2024-10-11 06:00:00|9738.1|9718.1|9733.6|9713.6|9738.1|9718.1|9728.6|9708.6|283
1728626700000|2024-10-11 06:05:00|9733.4|9713.4|9733.4|9713.4|9733.9|9713.9|9727.4|9707.4|264
1728627000000|2024-10-11 06:10:00|9732.9|9712.9|9720.6|9700.6|9736.6|9716.6|9717.4|9697.4|250
1728627300000|2024-10-11 06:15:00|9720.1|9700.1|9726.4|9706.4|9726.9|9706.9|9717.4|9697.4|283
1728627600000|2024-10-11 06:20:00|9725.6|9705.6|9725.1|9705.1|9734.6|9714.6|9719.1|9699.1|290
1728627900000|2024-10-11 06:25:00|9725.4|9705.4|9721.1|9701.1|9726.6|9706.6|9718.6|9698.6|269
1728628200000|2024-10-11 06:30:00|9720.4|9700.4|9712.9|9692.9|9726.6|9706.6|9710.9|9690.9|250
1728628500000|2024-10-11 06:35:00|9713.1|9693.1|9711.1|9691.1|9713.1|9693.1|9703.6|9683.6|275
1728628800000|2024-10-11 06:40:00|9710.6|9690.6|9714.1|9694.1|9715.4|9695.4|9704.6|9684.6|288
1728629100000|2024-10-11 06:45:00|9714.6|9694.6|9716.1|9696.1|9723.4|9703.4|9714.6|9694.6|325
1728629400000|2024-10-11 06:50:00|9716.4|9696.4|9722.4|9702.4|9727.6|9707.6|9715.1|9695.1|308
1728629700000|2024-10-11 06:55:00|9723.1|9703.1|9716.8|9706.8|9724.6|9713|9713.8|9703.1|312
1728630000000|2024-10-11 07:00:00|9719.4|9709.4|9718.5|9708.5|9727.6|9717.6|9709.8|9699.8|285
1728630300000|2024-10-11 07:05:00|9718|9708|9718|9708|9723.8|9713.8|9704.1|9694.1|295
1728630600000|2024-10-11 07:10:00|9718.3|9708.3|9724.6|9714.6|9727.4|9717.4|9709.9|9699.9|237
1728630900000|2024-10-11 07:15:00|9724.9|9714.9|9703.8|9693.8|9724.9|9714.9|9703.1|9693.1|215
1728631200000|2024-10-11 07:20:00|9704|9694|9702.8|9692.8|9706.4|9696.4|9699.5|9689.5|216
1728631500000|2024-10-11 07:25:00|9702.5|9692.5|9717.3|9707.3|9721.8|9711.8|9702|9692|244
1728631800000|2024-10-11 07:30:00|9717.5|9707.5|9721.1|9711.1|9728.1|9718.1|9717.1|9707.1|234
1728632100000|2024-10-11 07:35:00|9721|9711|9713.5|9703.5|9721.6|9711.6|9711.1|9701.1|187
1728632400000|2024-10-11 07:40:00|9713.4|9703.4|9714.6|9704.6|9722|9712|9713.4|9703.4|198
1728632700000|2024-10-11 07:45:00|9714.8|9704.8|9723.3|9713.3|9724.6|9714.6|9714.8|9704.8|193
1728633000000|2024-10-11 07:50:00|9723.1|9713.1|9728.1|9718.1|9729.5|9719.5|9722.3|9712.3|191
1728633300000|2024-10-11 07:55:00|9727.8|9717.8|9724.5|9714.5|9729.5|9719.5|9720.5|9710.5|201
1728633600000|2024-10-11 08:00:00|9724.3|9714.3|9747.9|9737.9|9748.3|9738.3|9723.8|9713.8|350
1728633900000|2024-10-11 08:05:00|9748|9738|9748.4|9738.4|9757.1|9747.1|9746.6|9736.6|263
1728634200000|2024-10-11 08:10:00|9748.1|9738.1|9753.5|9743.5|9757.9|9747.9|9747.8|9737.8|204
1728634500000|2024-10-11 08:15:00|9753.3|9743.3|9756.3|9746.3|9769.1|9759.1|9751.6|9741.6|175
1728634800000|2024-10-11 08:20:00|9756.5|9746.5|9757.5|9747.5|9761.4|9751.4|9755|9745|180
1728635100000|2024-10-11 08:25:00|9757.3|9747.3|9769.4|9759.4|9769.8|9759.8|9754.5|9744.5|191
1728635400000|2024-10-11 08:30:00|9769.3|9759.3|9758.9|9748.9|9770.6|9760.6|9756.3|9746.3|141
1728635700000|2024-10-11 08:35:00|9759.4|9749.4|9744.8|9734.8|9759.4|9749.4|9743.5|9733.5|159
1728636000000|2024-10-11 08:40:00|9745|9735|9749.4|9739.4|9751.1|9741.1|9741.4|9731.4|139
1728636300000|2024-10-11 08:45:00|9749.3|9739.3|9743.5|9733.5|9751|9741|9742.8|9732.8|141
1728636600000|2024-10-11 08:50:00|9743.8|9733.8|9741.6|9731.6|9746.8|9736.8|9739.5|9729.5|185
1728636900000|2024-10-11 08:55:00|9741.8|9731.8|9741.6|9731.6|9747.4|9737.4|9741|9731|187
1728637200000|2024-10-11 09:00:00|9741.8|9731.8|9752|9742|9758.3|9748.3|9741.8|9731.8|220
1728637500000|2024-10-11 09:05:00|9752.3|9742.3|9758.4|9748.4|9766.1|9756.1|9750.5|9740.5|204
1728637800000|2024-10-11 09:10:00|9758.1|9748.1|9754.5|9744.5|9759|9749|9751.3|9741.3|166
1728638100000|2024-10-11 09:15:00|9754.8|9744.8|9745.3|9735.3|9758.8|9748.8|9744.1|9734.1|220
1728638400000|2024-10-11 09:20:00|9745.5|9735.5|9751.9|9741.9|9753.1|9743.1|9745.5|9735.5|165
1728638700000|2024-10-11 09:25:00|9751.8|9741.8|9755.1|9745.1|9757.4|9747.4|9749.8|9739.8|167
1728639000000|2024-10-11 09:30:00|9754.9|9744.9|9757.1|9747.1|9759.5|9749.5|9751.8|9741.8|155
1728639300000|2024-10-11 09:35:00|9757.4|9747.4|9771.5|9761.5|9771.6|9761.6|9757.3|9747.3|248
1728639600000|2024-10-11 09:40:00|9771.3|9761.3|9770.4|9760.4|9780.8|9770.8|9769|9759|209
1728639900000|2024-10-11 09:45:00|9770.6|9760.6|9760.8|9750.8|9770.6|9760.6|9757.9|9747.9|216
1728640200000|2024-10-11 09:50:00|9760.6|9750.6|9763.8|9753.8|9766.6|9756.6|9759.1|9749.1|189
1728640500000|2024-10-11 09:55:00|9763.5|9753.5|9760.4|9750.4|9765.3|9755.3|9757.4|9747.4|172
1728640800000|2024-10-11 10:00:00|9760.6|9750.6|9757.5|9747.5|9761.5|9751.5|9756.5|9746.5|148
1728641100000|2024-10-11 10:05:00|9757.8|9747.8|9757|9747|9758.9|9748.9|9756.5|9746.5|104
1728641400000|2024-10-11 10:10:00|9757.3|9747.3|9754.3|9744.3|9758.4|9748.4|9751.8|9741.8|117
1728641700000|2024-10-11 10:15:00|9754.1|9744.1|9751.8|9741.8|9754.1|9744.1|9749.9|9739.9|151
1728642000000|2024-10-11 10:20:00|9751.6|9741.6|9750.3|9740.3|9753|9743|9748.9|9738.9|137
1728642300000|2024-10-11 10:25:00|9750|9740|9750.9|9740.9|9752.3|9742.3|9749.3|9739.3|114
1728642600000|2024-10-11 10:30:00|9750.6|9740.6|9751.5|9741.5|9753.1|9743.1|9748.6|9738.6|121
1728642900000|2024-10-11 10:35:00|9751.4|9741.4|9739.1|9729.1|9752.9|9742.9|9737.4|9727.4|142
1728643200000|2024-10-11 10:40:00|9738.8|9728.8|9741.1|9731.1|9741.9|9731.9|9735.6|9725.6|134
1728643500000|2024-10-11 10:45:00|9740.9|9730.9|9737|9727|9743.3|9733.3|9735.8|9725.8|132
1728643800000|2024-10-11 10:50:00|9736.6|9726.6|9734.5|9724.5|9737.3|9727.3|9731.1|9721.1|125
1728644100000|2024-10-11 10:55:00|9734.4|9724.4|9737.8|9727.8|9739.1|9729.1|9734.4|9724.4|170
1728644400000|2024-10-11 11:00:00|9737.9|9727.9|9741.1|9731.1|9743.8|9733.8|9734|9724|168
1728644700000|2024-10-11 11:05:00|9741.3|9731.3|9736.3|9726.3|9744.8|9734.8|9733.8|9723.8|130
1728645000000|2024-10-11 11:10:00|9736.1|9726.1|9729.8|9719.8|9737.8|9727.8|9726.8|9716.8|162
1728645300000|2024-10-11 11:15:00|9730|9720|9734.3|9724.3|9735.6|9725.6|9729.3|9719.3|114
1728645600000|2024-10-11 11:20:00|9734.4|9724.4|9734.3|9724.3|9735.4|9725.4|9730.6|9720.6|147
1728645900000|2024-10-11 11:25:00|9734.5|9724.5|9726.3|9716.3|9737.8|9727.8|9723.6|9713.6|164
1728646200000|2024-10-11 11:30:00|9726|9716|9740.4|9730.4|9742.4|9732.4|9721.8|9711.8|261
1728646500000|2024-10-11 11:35:00|9740.9|9730.9|9747.1|9737.1|9749.4|9739.4|9739.8|9729.8|184
1728646800000|2024-10-11 11:40:00|9747.4|9737.4|9746.5|9736.5|9747.8|9737.8|9736.8|9726.8|172
1728647100000|2024-10-11 11:45:00|9748.3|9738.3|9749.3|9739.3|9752.3|9742.3|9744|9734|166
1728647400000|2024-10-11 11:50:00|9749.4|9739.4|9750.3|9740.3|9751.6|9741.6|9747.1|9737.1|203
1728647700000|2024-10-11 11:55:00|9750|9740|9758.9|9748.9|9763.8|9753.8|9750|9740|230
1728648000000|2024-10-11 12:00:00|9759.1|9749.1|9772.3|9762.3|9772.4|9762.4|9755.5|9745.5|290
1728648300000|2024-10-11 12:05:00|9772.5|9762.5|9767.8|9757.8|9774.1|9764.1|9766|9756|231
1728648600000|2024-10-11 12:10:00|9766.3|9756.3|9758.8|9748.8|9766.3|9756.3|9752|9742|330
1728648900000|2024-10-11 12:15:00|9758.6|9748.6|9761.5|9751.5|9762.5|9752.5|9753.8|9743.8|244
1728649200000|2024-10-11 12:20:00|9761.8|9751.8|9758.8|9748.8|9766.6|9756.6|9757.5|9747.5|244
1728649500000|2024-10-11 12:25:00|9758.3|9748.3|9757.1|9747.1|9760.9|9750.9|9753.8|9743.8|247
1728649800000|2024-10-11 12:30:00|9756.9|9746.9|9768.8|9758.8|9783.4|9773.4|9750.5|9740.5|515
1728650100000|2024-10-11 12:35:00|9769|9759|9761|9751|9769.8|9759.8|9760.5|9750.5|370
1728650400000|2024-10-11 12:40:00|9762.5|9752.5|9756.8|9746.8|9764|9754|9753|9743|306
1728650700000|2024-10-11 12:45:00|9756.5|9746.5|9751.3|9741.3|9762.3|9752.3|9747.3|9737.3|319
1728651000000|2024-10-11 12:50:00|9751|9741|9740|9730|9754.4|9744.4|9738.9|9728.9|333
1728651300000|2024-10-11 12:55:00|9739.6|9729.6|9745.8|9735.8|9746|9736|9735.9|9725.9|294
1728651600000|2024-10-11 13:00:00|9746|9736|9747.3|9737.3|9753.8|9743.8|9736.6|9726.6|485
1728651900000|2024-10-11 13:05:00|9747|9737|9744|9734|9751.8|9741.8|9741.8|9731.8|416
1728652200000|2024-10-11 13:10:00|9743.8|9733.8|9749|9739|9749.3|9739.3|9740.3|9730.3|400
1728652500000|2024-10-11 13:15:00|9748.5|9738.5|9738.1|9728.1|9748.8|9738.8|9735.5|9725.5|434
1728652800000|2024-10-11 13:20:00|9738.3|9728.3|9743|9733|9746.8|9736.8|9736|9726|380
1728653100000|2024-10-11 13:25:00|9742.9|9732.9|9741.6|9731.6|9745.5|9735.5|9740.4|9730.4|368
1728653400000|2024-10-11 13:30:00|9741.8|9731.8|9756.8|9746.8|9757.8|9747.8|9741.5|9731.5|425
1728653700000|2024-10-11 13:35:00|9757|9747|9761|9751|9761|9751|9754.5|9744.5|444
1728654000000|2024-10-11 13:40:00|9761.5|9751.5|9751.5|9741.5|9762.6|9752.6|9748.1|9738.1|420
1728654300000|2024-10-11 13:45:00|9751.8|9741.8|9762.8|9752.8|9770|9760|9748.5|9738.5|478
1728654600000|2024-10-11 13:50:00|9763|9753|9773|9763|9777|9767|9762|9752|416
1728654900000|2024-10-11 13:55:00|9772.8|9762.8|9772.5|9762.5|9776.8|9766.8|9768.8|9758.8|348
1728655200000|2024-10-11 14:00:00|9772.8|9762.8|9775.9|9765.9|9780.5|9770.5|9770.5|9760.5|448
1728655500000|2024-10-11 14:05:00|9775.8|9765.8|9793.3|9783.3|9794|9784|9774.6|9764.6|491
1728655800000|2024-10-11 14:10:00|9793.5|9783.5|9790|9780|9793.9|9783.9|9786.3|9776.3|427
1728656100000|2024-10-11 14:15:00|9790.1|9780.1|9791|9781|9797|9787|9788.3|9778.3|403
1728656400000|2024-10-11 14:20:00|9791.3|9781.3|9806.1|9796.1|9806.4|9796.4|9788|9778|430
1728656700000|2024-10-11 14:25:00|9805.1|9795.1|9792|9782|9805.8|9795.8|9791|9781|409
1728657000000|2024-10-11 14:30:00|9791.9|9781.9|9776.3|9766.3|9792.3|9782.3|9770.6|9760.6|463
1728657300000|2024-10-11 14:35:00|9775.9|9765.9|9771.5|9761.5|9781|9771|9769|9759|419
1728657600000|2024-10-11 14:40:00|9771.8|9761.8|9768.4|9758.4|9776.3|9766.3|9763.5|9753.5|425
1728657900000|2024-10-11 14:45:00|9768.3|9758.3|9770.8|9760.8|9773.3|9763.3|9761|9751|406
1728658200000|2024-10-11 14:50:00|9771|9761|9763.8|9753.8|9777.8|9767.8|9761.4|9751.4|451
1728658500000|2024-10-11 14:55:00|9763.9|9753.9|9775.5|9765.5|9776.5|9766.5|9760.3|9750.3|366
1728658800000|2024-10-11 15:00:00|9775.1|9765.1|9783.8|9773.8|9783.9|9773.9|9771.9|9761.9|420
1728659100000|2024-10-11 15:05:00|9783.5|9773.5|9789.8|9779.8|9795.5|9785.5|9783.3|9773.3|371
1728659400000|2024-10-11 15:10:00|9789.5|9779.5|9793.3|9783.3|9793.3|9783.3|9782.8|9772.8|350
1728659700000|2024-10-11 15:15:00|9791.5|9781.5|9787.3|9777.3|9793.9|9783.9|9783.5|9773.5|299
1728660000000|2024-10-11 15:20:00|9787|9777|9783.5|9773.5|9788|9778|9780.6|9770.6|321
1728660300000|2024-10-11 15:25:00|9783.8|9773.8|9797.5|9787.5|9798.8|9788.8|9783.5|9773.5|302
1728660600000|2024-10-11 15:30:00|9797.6|9787.6|9795.3|9785.3|9799|9789|9790.8|9780.8|244
1728660900000|2024-10-11 15:35:00|9796.1|9786.1|9798.3|9788.3|9802.9|9792.9|9793.5|9783.5|253
1728661200000|2024-10-11 15:40:00|9798.5|9788.5|9802|9792|9806.1|9796.1|9798.5|9788.5|196
1728661500000|2024-10-11 15:45:00|9801.8|9791.8|9789.8|9779.8|9802.5|9792.5|9788.4|9778.4|344
1728661800000|2024-10-11 15:50:00|9789.6|9779.6|9790.3|9780.3|9792.1|9782.1|9782.3|9772.3|236
1728662100000|2024-10-11 15:55:00|9790|9780|9799|9789|9799|9789|9788.5|9778.5|156
1728662400000|2024-10-11 16:00:00|9799.1|9789.1|9798.8|9788.8|9802|9792|9796.3|9786.3|127
1728662700000|2024-10-11 16:05:00|9798.9|9788.9|9803.8|9793.8|9803.8|9793.8|9798.9|9788.9|115
1728663000000|2024-10-11 16:10:00|9803.5|9793.5|9800.8|9790.8|9805.3|9795.3|9800.4|9790.4|109
1728663300000|2024-10-11 16:15:00|9800.9|9790.9|9803.3|9793.3|9804.6|9794.6|9800.9|9790.9|105
1728663600000|2024-10-11 16:20:00|9803|9793|9807.5|9797.5|9807.5|9797.5|9801|9791|133
1728663900000|2024-10-11 16:25:00|9807.3|9797.3|9808.8|9798.8|9810.8|9800.8|9807.3|9797.3|95
1728664200000|2024-10-11 16:30:00|9808.6|9798.6|9818.5|9808.5|9818.5|9808.5|9805.8|9795.8|154
1728664500000|2024-10-11 16:35:00|9818.3|9808.3|9809.8|9799.8|9818.5|9808.5|9808|9798|126
1728664800000|2024-10-11 16:40:00|9810|9800|9808|9798|9811.4|9801.4|9807.8|9797.8|120
1728665100000|2024-10-11 16:45:00|9807.5|9797.5|9810.4|9800.4|9812|9802|9805.9|9795.9|135
1728665400000|2024-10-11 16:50:00|9810.5|9800.5|9812.5|9802.5|9813.1|9803.1|9808.8|9798.8|151
1728665700000|2024-10-11 16:55:00|9812.3|9802.3|9814.6|9804.6|9822.3|9812.3|9812|9802|256
1728666000000|2024-10-11 17:00:00|9814.8|9804.8|9818.3|9808.3|9820.5|9810.5|9813.3|9803.3|151
1728666300000|2024-10-11 17:05:00|9818.8|9808.8|9809.6|9799.6|9819.8|9809.8|9808.5|9798.5|127
1728666600000|2024-10-11 17:10:00|9809.8|9799.8|9806.6|9796.6|9811.3|9801.3|9806.5|9796.5|61
1728666900000|2024-10-11 17:15:00|9806.9|9796.9|9806.3|9796.3|9809.3|9799.3|9804.8|9794.8|74
1728667200000|2024-10-11 17:20:00|9806|9796|9804.8|9794.8|9807.3|9797.3|9804|9794|70
1728667500000|2024-10-11 17:25:00|9804.5|9794.5|9805.3|9795.3|9805.3|9795.3|9803.5|9793.5|31
1728667800000|2024-10-11 17:30:00|9805|9795|9803.5|9793.5|9808.6|9798.6|9803.5|9793.5|42
1728668100000|2024-10-11 17:35:00|9803.8|9793.8|9807.3|9797.3|9808|9798|9803.8|9793.8|37
1728668400000|2024-10-11 17:40:00|9807|9797|9810.5|9800.5|9810.5|9800.5|9807|9797|32
1728668700000|2024-10-11 17:45:00|9810.8|9800.8|9811.4|9801.4|9812.6|9802.6|9808|9798|72
1728669000000|2024-10-11 17:50:00|9811.1|9801.1|9805.5|9795.5|9811.1|9801.1|9805.5|9795.5|93
1728669300000|2024-10-11 17:55:00|9805.8|9795.8|9814.9|9792.9|9816.6|9797.9|9805.8|9790.9|24
1728864000000|2024-10-14 00:00:00|9738.4|9718.4|9728.1|9708.1|9742.4|9722.4|9720.1|9700.1|118
1728864300000|2024-10-14 00:05:00|9728.4|9708.4|9729.4|9709.4|9736.4|9716.4|9728.1|9708.1|121
1728864600000|2024-10-14 00:10:00|9729.6|9709.6|9746.9|9726.9|9749.4|9729.4|9725.1|9705.1|175
1728864900000|2024-10-14 00:15:00|9746.6|9726.6|9745.6|9725.6|9749.6|9729.6|9744.6|9724.6|99
1728865200000|2024-10-14 00:20:00|9745.4|9725.4|9744.4|9724.4|9749.6|9729.6|9743.9|9723.9|71
1728865500000|2024-10-14 00:25:00|9744.1|9724.1|9748.6|9728.6|9752.9|9732.9|9743.9|9723.9|95
1728865800000|2024-10-14 00:30:00|9748.4|9728.4|9757.9|9737.9|9759.4|9739.4|9748.1|9728.1|87
1728866100000|2024-10-14 00:35:00|9756.9|9736.9|9762.4|9742.4|9762.4|9742.4|9755.9|9735.9|84
1728866400000|2024-10-14 00:40:00|9762.1|9742.1|9761.9|9741.9|9764.4|9744.4|9760.4|9740.4|61
1728866700000|2024-10-14 00:45:00|9761.6|9741.6|9759.6|9739.6|9762.1|9742.1|9755.9|9735.9|75
1728867000000|2024-10-14 00:50:00|9759.4|9739.4|9760.6|9740.6|9762.6|9742.6|9758.6|9738.6|65
1728867300000|2024-10-14 00:55:00|9760.9|9740.9|9754|9734|9761.1|9741.1|9753.9|9733.9|82
1728867600000|2024-10-14 01:00:00|9753.5|9733.5|9710.1|9690.1|9753.5|9733.5|9705.3|9685.3|601
1728867900000|2024-10-14 01:05:00|9710.4|9690.4|9730.1|9710.1|9731.4|9711.4|9704.4|9684.4|433
1728868200000|2024-10-14 01:10:00|9730.6|9710.6|9721.9|9701.9|9730.9|9710.9|9710.4|9690.4|445
1728868500000|2024-10-14 01:15:00|9721.4|9701.4|9736.6|9716.6|9740.4|9720.4|9716.4|9696.4|439
1728868800000|2024-10-14 01:20:00|9736.9|9716.9|9721.4|9701.4|9738.4|9718.4|9718.6|9698.6|325
1728869100000|2024-10-14 01:25:00|9720.9|9700.9|9731.6|9711.6|9738.4|9718.4|9720.9|9700.9|317
1728869400000|2024-10-14 01:30:00|9731.4|9711.4|9727.6|9707.6|9733.6|9713.6|9712.6|9692.6|444
1728869700000|2024-10-14 01:35:00|9727.9|9707.9|9748.6|9728.6|9756.6|9736.6|9727.1|9707.1|390
1728870000000|2024-10-14 01:40:00|9748.9|9728.9|9735.6|9715.6|9751.1|9731.1|9731.9|9711.9|430
1728870300000|2024-10-14 01:45:00|9735.4|9715.4|9735.1|9715.1|9752.6|9732.6|9730.4|9710.4|380
1728870600000|2024-10-14 01:50:00|9734.9|9714.9|9728.6|9708.6|9734.9|9714.9|9721.4|9701.4|405
1728870900000|2024-10-14 01:55:00|9728.4|9708.4|9719.1|9699.1|9729.1|9709.1|9717.6|9697.6|373
1728871200000|2024-10-14 02:00:00|9718.9|9698.9|9709.4|9689.4|9725.6|9705.6|9707.6|9687.6|515
1728871500000|2024-10-14 02:05:00|9709.6|9689.6|9705.1|9685.1|9710.1|9690.1|9699.4|9679.4|383
1728871800000|2024-10-14 02:10:00|9705.6|9685.6|9702.6|9682.6|9715.1|9695.1|9696.1|9676.1|413
1728872100000|2024-10-14 02:15:00|9703.1|9683.1|9696.9|9676.9|9708.9|9688.9|9693.9|9673.9|236
1728872400000|2024-10-14 02:20:00|9697.1|9677.1|9698.4|9678.4|9699.4|9679.4|9693.6|9673.6|221
1728872700000|2024-10-14 02:25:00|9698.1|9678.1|9698.6|9678.6|9699.1|9679.1|9693.1|9673.1|189
1728873000000|2024-10-14 02:30:00|9698.4|9678.4|9712.9|9692.9|9717.1|9697.1|9694.9|9674.9|408
1728873300000|2024-10-14 02:35:00|9713.1|9693.1|9719.1|9699.1|9722.6|9702.6|9707.6|9687.6|335
1728873600000|2024-10-14 02:40:00|9718.9|9698.9|9719.4|9699.4|9722.1|9702.1|9714.9|9694.9|300
1728873900000|2024-10-14 02:45:00|9719.6|9699.6|9721.9|9701.9|9728.4|9708.4|9718.1|9698.1|271
1728874200000|2024-10-14 02:50:00|9722.1|9702.1|9735.6|9715.6|9735.6|9715.6|9721.6|9701.6|302
1728874500000|2024-10-14 02:55:00|9734.4|9714.4|9731.4|9711.4|9734.4|9714.4|9728.9|9708.9|272
1728874800000|2024-10-14 03:00:00|9731.1|9711.1|9730.1|9710.1|9734.4|9714.4|9724.6|9704.6|284
1728875100000|2024-10-14 03:05:00|9729.6|9709.6|9734.6|9714.6|9737.1|9717.1|9727.4|9707.4|308
1728875400000|2024-10-14 03:10:00|9734.4|9714.4|9745.1|9725.1|9747.1|9727.1|9732.4|9712.4|220
1728875700000|2024-10-14 03:15:00|9744.9|9724.9|9754.1|9734.1|9755.1|9735.1|9741.4|9721.4|274
1728876000000|2024-10-14 03:20:00|9754.4|9734.4|9751.4|9731.4|9755.9|9735.9|9746.4|9726.4|278
1728876300000|2024-10-14 03:25:00|9750.9|9730.9|9761.5|9741.5|9763.9|9743.9|9748.9|9728.9|244
1728876600000|2024-10-14 03:30:00|9761|9741|9757.4|9737.4|9761.5|9741.5|9756.9|9736.9|108
1728876900000|2024-10-14 03:35:00|9757.6|9737.6|9761.4|9741.4|9765.1|9745.1|9757.6|9737.6|108
1728877200000|2024-10-14 03:40:00|9761.6|9741.6|9772.6|9752.6|9775.1|9755.1|9761.4|9741.4|96
1728877500000|2024-10-14 03:45:00|9772.4|9752.4|9768.4|9748.4|9772.9|9752.9|9767.9|9747.9|134
1728877800000|2024-10-14 03:50:00|9768.1|9748.1|9763.6|9743.6|9768.4|9748.4|9762.9|9742.9|88
1728878100000|2024-10-14 03:55:00|9763.4|9743.4|9754.4|9734.4|9763.6|9743.6|9754.4|9734.4|52
1728878400000|2024-10-14 04:00:00|9754.6|9734.6|9757.6|9737.6|9759.9|9739.9|9754.6|9734.6|48
1728878700000|2024-10-14 04:05:00|9757.4|9737.4|9756.1|9736.1|9758.9|9738.9|9755.6|9735.6|54
1728879000000|2024-10-14 04:10:00|9756.4|9736.4|9756.6|9736.6|9759.1|9739.1|9755.6|9735.6|35
1728879300000|2024-10-14 04:15:00|9756.4|9736.4|9755.1|9735.1|9757.1|9737.1|9754.4|9734.4|27
1728879600000|2024-10-14 04:20:00|9755.6|9735.6|9758.4|9738.4|9761.6|9741.6|9755.6|9735.6|44
1728879900000|2024-10-14 04:25:00|9757.9|9737.9|9758.6|9738.6|9758.6|9738.6|9756.6|9736.6|34
1728880200000|2024-10-14 04:30:00|9758.9|9738.9|9761.1|9741.1|9761.1|9741.1|9758.4|9738.4|35
1728880500000|2024-10-14 04:35:00|9761.4|9741.4|9763.1|9743.1|9763.9|9743.9|9761.4|9741.4|31
1728880800000|2024-10-14 04:40:00|9762.9|9742.9|9768.1|9748.1|9768.1|9748.1|9762.9|9742.9|27
1728881100000|2024-10-14 04:45:00|9767.6|9747.6|9765.6|9745.6|9768.9|9748.9|9765.4|9745.4|29
1728881400000|2024-10-14 04:50:00|9765.9|9745.9|9762.1|9742.1|9768.6|9748.6|9761.1|9741.1|52
1728881700000|2024-10-14 04:55:00|9761.6|9741.6|9762.6|9742.6|9764.1|9744.1|9761.6|9741.6|36
1728882000000|2024-10-14 05:00:00|9762.9|9742.9|9774.6|9754.6|9774.9|9754.9|9760.9|9740.9|174
1728882300000|2024-10-14 05:05:00|9774.4|9754.4|9769.9|9749.9|9774.4|9754.4|9768.1|9748.1|132
1728882600000|2024-10-14 05:10:00|9769.6|9749.6|9775.6|9755.6|9777.4|9757.4|9768.1|9748.1|75
1728882900000|2024-10-14 05:15:00|9775.9|9755.9|9790.9|9770.9|9791.6|9771.6|9775.9|9755.9|180
1728883200000|2024-10-14 05:20:00|9791.1|9771.1|9792.6|9772.6|9794.6|9774.6|9789.6|9769.6|119
1728883500000|2024-10-14 05:25:00|9792.4|9772.4|9787.5|9767.5|9792.4|9772.4|9785|9765|141
1728883800000|2024-10-14 05:30:00|9788|9768|9775.9|9755.9|9794.8|9774.8|9773.4|9753.4|311
1728884100000|2024-10-14 05:35:00|9776.4|9756.4|9783.4|9763.4|9783.6|9763.6|9775.6|9755.6|298
1728884400000|2024-10-14 05:40:00|9783.6|9763.6|9771.1|9751.1|9784.9|9764.9|9765.9|9745.9|344
1728884700000|2024-10-14 05:45:00|9771.4|9751.4|9765.1|9745.1|9775.4|9755.4|9761.6|9741.6|254
1728885000000|2024-10-14 05:50:00|9764.9|9744.9|9765.9|9745.9|9768.1|9748.1|9758.9|9738.9|202
1728885300000|2024-10-14 05:55:00|9765.6|9745.6|9774.9|9754.9|9774.9|9754.9|9763.1|9743.1|199
1728885600000|2024-10-14 06:00:00|9775.1|9755.1|9775.4|9755.4|9783.4|9763.4|9773.1|9753.1|245
1728885900000|2024-10-14 06:05:00|9774.9|9754.9|9765.6|9745.6|9777.4|9757.4|9765.6|9745.6|262
1728886200000|2024-10-14 06:10:00|9765.1|9745.1|9764.6|9744.6|9767.1|9747.1|9756.4|9736.4|239
1728886500000|2024-10-14 06:15:00|9764.4|9744.4|9759.6|9739.6|9767.9|9747.9|9756.4|9736.4|258
1728886800000|2024-10-14 06:20:00|9759.4|9739.4|9778.6|9758.6|9778.9|9758.9|9759.4|9739.4|333
1728887100000|2024-10-14 06:25:00|9778.9|9758.9|9782.1|9762.1|9789.1|9769.1|9777.4|9757.4|263
1728887400000|2024-10-14 06:30:00|9781.9|9761.9|9764.9|9744.9|9784.4|9764.4|9760.4|9740.4|254
1728887700000|2024-10-14 06:35:00|9764.4|9744.4|9763.4|9743.4|9769.4|9749.4|9756.9|9736.9|240
1728888000000|2024-10-14 06:40:00|9762.9|9742.9|9764.1|9744.1|9768.9|9748.9|9756.9|9736.9|256
1728888300000|2024-10-14 06:45:00|9763.9|9743.9|9758.4|9738.4|9767.4|9747.4|9753.6|9733.6|203
1728888600000|2024-10-14 06:50:00|9759.9|9739.9|9769.6|9749.6|9770.4|9750.4|9756.9|9736.9|220
1728888900000|2024-10-14 06:55:00|9769.4|9749.4|9762.1|9742.1|9769.4|9753.9|9753|9739.1|298
1728889200000|2024-10-14 07:00:00|9762.6|9742.6|9747.8|9737.8|9766.9|9753|9746.5|9736.5|207
1728889500000|2024-10-14 07:05:00|9748|9738|9749.3|9739.3|9750.6|9740.6|9742.6|9732.6|210
1728889800000|2024-10-14 07:10:00|9749|9739|9742.1|9732.1|9749|9739|9738.8|9728.8|214
1728890100000|2024-10-14 07:15:00|9742.3|9732.3|9753.6|9743.6|9754.4|9744.4|9740.8|9730.8|246
1728890400000|2024-10-14 07:20:00|9753.9|9743.9|9747.3|9737.3|9759|9749|9747.3|9737.3|156
1728890700000|2024-10-14 07:25:00|9747|9737|9743.1|9733.1|9748.8|9738.8|9742.6|9732.6|138
1728891000000|2024-10-14 07:30:00|9743|9733|9744.8|9734.8|9752.4|9742.4|9738.6|9728.6|237
1728891300000|2024-10-14 07:35:00|9744.5|9734.5|9755.5|9745.5|9756|9746|9742|9732|171
1728891600000|2024-10-14 07:40:00|9755.8|9745.8|9758.9|9748.9|9764.9|9754.9|9751.3|9741.3|200
1728891900000|2024-10-14 07:45:00|9758.8|9748.8|9759.8|9749.8|9762.5|9752.5|9753|9743|162
1728892200000|2024-10-14 07:50:00|9760|9750|9755.6|9745.6|9764.5|9754.5|9753.5|9743.5|200
1728892500000|2024-10-14 07:55:00|9755.5|9745.5|9740.5|9730.5|9757.8|9747.8|9740.3|9730.3|194
1728892800000|2024-10-14 08:00:00|9740.3|9730.3|9761.9|9751.9|9772.5|9762.5|9740.3|9730.3|364
1728893100000|2024-10-14 08:05:00|9762|9752|9766.3|9756.3|9769|9759|9757.4|9747.4|202
1728893400000|2024-10-14 08:10:00|9764.8|9754.8|9746.9|9736.9|9769.8|9759.8|9745.4|9735.4|230
1728893700000|2024-10-14 08:15:00|9747.8|9737.8|9745.8|9735.8|9751|9741|9744.3|9734.3|177
1728894000000|2024-10-14 08:20:00|9746|9736|9745.5|9735.5|9751.5|9741.5|9744.4|9734.4|179
1728894300000|2024-10-14 08:25:00|9745.8|9735.8|9737.4|9727.4|9749.1|9739.1|9737.4|9727.4|162
1728894600000|2024-10-14 08:30:00|9737.5|9727.5|9742.1|9732.1|9747.5|9737.5|9736.9|9726.9|159
1728894900000|2024-10-14 08:35:00|9742.4|9732.4|9743.5|9733.5|9744.5|9734.5|9741.3|9731.3|131
1728895200000|2024-10-14 08:40:00|9743.3|9733.3|9744.3|9734.3|9748.3|9738.3|9742.6|9732.6|117
1728895500000|2024-10-14 08:45:00|9744.4|9734.4|9742.4|9732.4|9749.5|9739.5|9742.4|9732.4|119
1728895800000|2024-10-14 08:50:00|9742.8|9732.8|9741.1|9731.1|9745.5|9735.5|9741.1|9731.1|91
1728896100000|2024-10-14 08:55:00|9740.9|9730.9|9737.3|9727.3|9740.9|9730.9|9734.6|9724.6|148
1728896400000|2024-10-14 09:00:00|9737.5|9727.5|9738.6|9728.6|9743.8|9733.8|9736.6|9726.6|147
1728896700000|2024-10-14 09:05:00|9738.5|9728.5|9754.5|9744.5|9754.8|9744.8|9737.4|9727.4|197
1728897000000|2024-10-14 09:10:00|9754.8|9744.8|9759.5|9749.5|9765|9755|9754|9744|147
1728897300000|2024-10-14 09:15:00|9760|9750|9758.6|9748.6|9760.6|9750.6|9753.5|9743.5|117
1728897600000|2024-10-14 09:20:00|9758.9|9748.9|9758.3|9748.3|9759.8|9749.8|9755|9745|125
1728897900000|2024-10-14 09:25:00|9758|9748|9750.5|9740.5|9759.4|9749.4|9749.5|9739.5|110
1728898200000|2024-10-14 09:30:00|9750.3|9740.3|9737.3|9727.3|9750.5|9740.5|9733.5|9723.5|176
1728898500000|2024-10-14 09:35:00|9737.4|9727.4|9735|9725|9739|9729|9734|9724|108
1728898800000|2024-10-14 09:40:00|9734.8|9724.8|9733.8|9723.8|9738.3|9728.3|9732.8|9722.8|123
1728899100000|2024-10-14 09:45:00|9733.5|9723.5|9735.5|9725.5|9740|9730|9733.3|9723.3|141
1728899400000|2024-10-14 09:50:00|9735.4|9725.4|9728.3|9718.3|9735.5|9725.5|9725.3|9715.3|146
1728899700000|2024-10-14 09:55:00|9728.1|9718.1|9715.5|9705.5|9728.1|9718.1|9712.6|9702.6|185
1728900000000|2024-10-14 10:00:00|9715.3|9705.3|9711.9|9701.9|9716.6|9706.6|9710.3|9700.3|155
1728900300000|2024-10-14 10:05:00|9712|9702|9704|9694|9712.3|9702.3|9696.9|9686.9|200
1728900600000|2024-10-14 10:10:00|9704.4|9694.4|9706.8|9696.8|9707.6|9697.6|9698.5|9688.5|187
1728900900000|2024-10-14 10:15:00|9706.5|9696.5|9698|9688|9706.5|9696.5|9693.3|9683.3|194
1728901200000|2024-10-14 10:20:00|9698.1|9688.1|9711.8|9701.8|9714.1|9704.1|9697.5|9687.5|168
1728901500000|2024-10-14 10:25:00|9712.3|9702.3|9701.5|9691.5|9712.4|9702.4|9700.9|9690.9|145
1728901800000|2024-10-14 10:30:00|9701.6|9691.6|9706.5|9696.5|9708.6|9698.6|9701.3|9691.3|129
1728902100000|2024-10-14 10:35:00|9706.3|9696.3|9705.1|9695.1|9706.5|9696.5|9696.5|9686.5|108
1728902400000|2024-10-14 10:40:00|9705|9695|9701.8|9691.8|9707.1|9697.1|9698.4|9688.4|129
1728902700000|2024-10-14 10:45:00|9702|9692|9699.1|9689.1|9702|9692|9695|9685|124
1728903000000|2024-10-14 10:50:00|9699|9689|9696|9686|9699|9689|9694.3|9684.3|120
1728903300000|2024-10-14 10:55:00|9695.8|9685.8|9685|9675|9695.8|9685.8|9684|9674|208
1728903600000|2024-10-14 11:00:00|9685.3|9675.3|9691.4|9681.4|9692.5|9682.5|9685.3|9675.3|210
1728903900000|2024-10-14 11:05:00|9691.3|9681.3|9688.5|9678.5|9694.3|9684.3|9687.4|9677.4|174
1728904200000|2024-10-14 11:10:00|9688.6|9678.6|9683.3|9673.3|9691|9681|9680.1|9670.1|156
1728904500000|2024-10-14 11:15:00|9683|9673|9677.4|9667.4|9684.9|9674.9|9676.3|9666.3|185
1728904800000|2024-10-14 11:20:00|9677.6|9667.6|9675.1|9665.1|9681.9|9671.9|9675|9665|164
1728905100000|2024-10-14 11:25:00|9674.9|9664.9|9677|9667|9678.5|9668.5|9670.8|9660.8|201
1728905400000|2024-10-14 11:30:00|9677.3|9667.3|9675|9665|9682.1|9672.1|9668.8|9658.8|265
1728905700000|2024-10-14 11:35:00|9674.8|9664.8|9679.8|9669.8|9682|9672|9673.8|9663.8|201
1728906000000|2024-10-14 11:40:00|9679.9|9669.9|9682|9672|9685.5|9675.5|9678.5|9668.5|165
1728906300000|2024-10-14 11:45:00|9681.8|9671.8|9679.5|9669.5|9681.8|9671.8|9674.9|9664.9|177
1728906600000|2024-10-14 11:50:00|9679.3|9669.3|9680.5|9670.5|9681.1|9671.1|9672|9662|232
1728906900000|2024-10-14 11:55:00|9680.8|9670.8|9691.3|9681.3|9691.5|9681.5|9679.4|9669.4|231
1728907200000|2024-10-14 12:00:00|9691|9681|9690.5|9680.5|9692.6|9682.6|9684|9674|237
1728907500000|2024-10-14 12:05:00|9690.8|9680.8|9698|9688|9703.5|9693.5|9689.5|9679.5|229
1728907800000|2024-10-14 12:10:00|9698.1|9688.1|9687.6|9677.6|9701.6|9691.6|9686.8|9676.8|202
1728908100000|2024-10-14 12:15:00|9687.8|9677.8|9683.3|9673.3|9688.1|9678.1|9681.3|9671.3|201
1728908400000|2024-10-14 12:20:00|9683|9673|9680.1|9670.1|9684.4|9674.4|9678.3|9668.3|211
1728908700000|2024-10-14 12:25:00|9680|9670|9677.6|9667.6|9681.5|9671.5|9674|9664|196
1728909000000|2024-10-14 12:30:00|9678|9668|9679|9669|9681.3|9671.3|9674|9664|228
1728909300000|2024-10-14 12:35:00|9678.8|9668.8|9669.9|9659.9|9679.3|9669.3|9668.3|9658.3|218
1728909600000|2024-10-14 12:40:00|9669.8|9659.8|9670|9660|9670|9660|9663.3|9653.3|219
1728909900000|2024-10-14 12:45:00|9669.8|9659.8|9665.8|9655.8|9672|9662|9664.4|9654.4|207
1728910200000|2024-10-14 12:50:00|9665.5|9655.5|9669.4|9659.4|9671.9|9661.9|9664.5|9654.5|210
1728910500000|2024-10-14 12:55:00|9669.3|9659.3|9652.5|9642.5|9670.1|9660.1|9651.5|9641.5|259
1728910800000|2024-10-14 13:00:00|9652.4|9642.4|9640.1|9630.1|9656|9646|9639.9|9629.9|611
1728911100000|2024-10-14 13:05:00|9640.3|9630.3|9642.5|9632.5|9644.5|9634.5|9631.4|9621.4|425
1728911400000|2024-10-14 13:10:00|9642.3|9632.3|9642.4|9632.4|9652|9642|9639.6|9629.6|357
1728911700000|2024-10-14 13:15:00|9642.5|9632.5|9643.5|9633.5|9644.5|9634.5|9631.4|9621.4|395
1728912000000|2024-10-14 13:20:00|9643|9633|9639.3|9629.3|9649|9639|9637.5|9627.5|346
1728912300000|2024-10-14 13:25:00|9640|9630|9647.8|9637.8|9650.4|9640.4|9637.4|9627.4|291
1728912600000|2024-10-14 13:30:00|9647.4|9637.4|9652.9|9642.9|9654.5|9644.5|9645|9635|362
1728912900000|2024-10-14 13:35:00|9653|9643|9648.8|9638.8|9653.9|9643.9|9645.8|9635.8|381
1728913200000|2024-10-14 13:40:00|9648.9|9638.9|9709.6|9699.6|9712|9702|9648.9|9638.9|560
1728913500000|2024-10-14 13:45:00|9711.3|9701.3|9734.4|9724.4|9738.8|9728.8|9694.4|9684.4|716
1728913800000|2024-10-14 13:50:00|9735.8|9725.8|9718.4|9708.4|9739|9729|9715.9|9705.9|671
1728914100000|2024-10-14 13:55:00|9718.6|9708.6|9700.8|9690.8|9721|9711|9699.3|9689.3|512
1728914400000|2024-10-14 14:00:00|9701|9691|9707|9697|9715|9705|9697.3|9687.3|434
1728914700000|2024-10-14 14:05:00|9706.8|9696.8|9691.3|9681.3|9706.8|9696.8|9686|9676|507
1728915000000|2024-10-14 14:10:00|9691.5|9681.5|9684.3|9674.3|9694.6|9684.6|9683.5|9673.5|425
1728915300000|2024-10-14 14:15:00|9683.8|9673.8|9671.5|9661.5|9684.9|9674.9|9668|9658|533
1728915600000|2024-10-14 14:20:00|9671.8|9661.8|9683.8|9673.8|9684.5|9674.5|9668.5|9658.5|419
1728915900000|2024-10-14 14:25:00|9683.5|9673.5|9676.6|9666.6|9690.9|9680.9|9675.5|9665.5|370
1728916200000|2024-10-14 14:30:00|9676.3|9666.3|9676.5|9666.5|9681.8|9671.8|9668.3|9658.3|381
1728916500000|2024-10-14 14:35:00|9676.8|9666.8|9681.4|9671.4|9683.3|9673.3|9669|9659|344
1728916800000|2024-10-14 14:40:00|9681.3|9671.3|9679|9669|9683|9673|9673|9663|307
1728917100000|2024-10-14 14:45:00|9679.3|9669.3|9689.6|9679.6|9692.3|9682.3|9676.3|9666.3|350
1728917400000|2024-10-14 14:50:00|9689.9|9679.9|9679.9|9669.9|9691.4|9681.4|9673|9663|384
1728917700000|2024-10-14 14:55:00|9680|9670|9670.9|9660.9|9682.9|9672.9|9670|9660|328
1728918000000|2024-10-14 15:00:00|9670.8|9660.8|9676|9666|9681.5|9671.5|9670|9660|322
1728918300000|2024-10-14 15:05:00|9675.8|9665.8|9679|9669|9682|9672|9673.5|9663.5|263
1728918600000|2024-10-14 15:10:00|9678.8|9668.8|9681.8|9671.8|9684.3|9674.3|9676.5|9666.5|260
1728918900000|2024-10-14 15:15:00|9681.9|9671.9|9665.9|9655.9|9681.9|9671.9|9665.9|9655.9|224
1728919200000|2024-10-14 15:20:00|9666.1|9656.1|9656.1|9646.1|9670.9|9660.9|9655.4|9645.4|300
1728919500000|2024-10-14 15:25:00|9656.4|9646.4|9654|9644|9658.3|9648.3|9650.9|9640.9|367
1728919800000|2024-10-14 15:30:00|9653.8|9643.8|9669.8|9659.8|9677|9667|9653.3|9643.3|311
1728920100000|2024-10-14 15:35:00|9669.9|9659.9|9680|9670|9682.5|9672.5|9669|9659|219
1728920400000|2024-10-14 15:40:00|9680.3|9670.3|9676.5|9666.5|9681|9671|9670.8|9660.8|202
1728920700000|2024-10-14 15:45:00|9676.3|9666.3|9669.3|9659.3|9676.3|9666.3|9659.6|9649.6|246
1728921000000|2024-10-14 15:50:00|9669.5|9659.5|9661|9651|9669.5|9659.5|9660.8|9650.8|148
1728921300000|2024-10-14 15:55:00|9660.8|9650.8|9668.9|9658.9|9669.4|9659.4|9657.8|9647.8|162
1728921600000|2024-10-14 16:00:00|9668.5|9658.5|9661.6|9651.6|9669|9659|9659.3|9649.3|124
1728921900000|2024-10-14 16:05:00|9661.5|9651.5|9663|9653|9663.6|9653.6|9660.5|9650.5|54
1728922200000|2024-10-14 16:10:00|9663.3|9653.3|9662.5|9652.5|9664|9654|9660.5|9650.5|65
1728922500000|2024-10-14 16:15:00|9662.8|9652.8|9663|9653|9663|9653|9661.4|9651.4|50
1728922800000|2024-10-14 16:20:00|9662.8|9652.8|9658|9648|9663|9653|9657.5|9647.5|77
1728923100000|2024-10-14 16:25:00|9657.6|9647.6|9657.8|9647.8|9661|9651|9656|9646|87
1728923400000|2024-10-14 16:30:00|9657.5|9647.5|9666.3|9656.3|9666.8|9656.8|9656.9|9646.9|90
1728923700000|2024-10-14 16:35:00|9666.1|9656.1|9669.9|9659.9|9671.6|9661.6|9666.1|9656.1|47
1728924000000|2024-10-14 16:40:00|9669.6|9659.6|9671.1|9661.1|9672.4|9662.4|9668.3|9658.3|37
1728924300000|2024-10-14 16:45:00|9671.3|9661.3|9672.3|9662.3|9673.5|9663.5|9670.8|9660.8|31
1728924600000|2024-10-14 16:50:00|9672|9662|9671.3|9661.3|9672|9662|9666.9|9656.9|76
1728924900000|2024-10-14 16:55:00|9671.5|9661.5|9673|9663|9677.9|9667.9|9670.9|9660.9|140
1728925200000|2024-10-14 17:00:00|9673.3|9663.3|9667|9657|9673.5|9663.3|9664.4|9653.5|81
1728925500000|2024-10-14 17:05:00|9666.8|9656.8|9661.3|9651.3|9666.8|9656.8|9660.8|9650.8|47
1728925800000|2024-10-14 17:10:00|9660.8|9650.8|9664|9654|9666.5|9656.5|9660.8|9650.8|39
1728926100000|2024-10-14 17:15:00|9663.8|9653.8|9659|9649|9664.6|9654.6|9658.3|9648.3|40
1728926400000|2024-10-14 17:20:00|9659.3|9649.3|9644.8|9634.8|9659.8|9649.8|9644.5|9634.5|103
1728926700000|2024-10-14 17:25:00|9645|9635|9646.3|9636.3|9651.3|9641.3|9643.5|9633.5|89
1728927000000|2024-10-14 17:30:00|9645.8|9635.8|9650.9|9640.9|9651.3|9641.3|9645.5|9635.5|62
1728927300000|2024-10-14 17:35:00|9651|9641|9647.5|9637.5|9652.4|9642.4|9647.5|9637.5|31
1728927600000|2024-10-14 17:40:00|9647|9637|9645.5|9635.5|9653.6|9637.5|9641.8|9631.8|75
1728927900000|2024-10-14 17:45:00|9645.8|9635.8|9653.6|9643.6|9653.6|9643.6|9645.5|9635.5|32
1728928200000|2024-10-14 17:50:00|9653.5|9643.5|9654|9644|9654.3|9644.3|9652.5|9642.5|42
1728928500000|2024-10-14 17:55:00|9653.5|9643.5|9660.1|9638.1|9660.1|9643.5|9653.3|9636.4|7
1728950400000|2024-10-15 00:00:00|9680.5|9660.5|9676.1|9656.1|9680.5|9660.5|9673.9|9653.9|72
1728950700000|2024-10-15 00:05:00|9675.6|9655.6|9671.1|9651.1|9676.4|9656.4|9671.1|9651.1|71
1728951000000|2024-10-15 00:10:00|9671.4|9651.4|9677.4|9657.4|9679.1|9659.1|9671.4|9651.4|79
1728951300000|2024-10-15 00:15:00|9677.6|9657.6|9685.1|9665.1|9688.1|9668.1|9676.1|9656.1|92
1728951600000|2024-10-15 00:20:00|9684.9|9664.9|9689.1|9669.1|9689.1|9669.1|9684.1|9664.1|80
1728951900000|2024-10-15 00:25:00|9689.4|9669.4|9693.9|9673.9|9695.4|9675.4|9689.4|9669.4|51
1728952200000|2024-10-15 00:30:00|9694.1|9674.1|9691.9|9671.9|9697.4|9677.4|9690.9|9670.9|67
1728952500000|2024-10-15 00:35:00|9691.4|9671.4|9688.4|9668.4|9692.9|9672.9|9687.4|9667.4|93
1728952800000|2024-10-15 00:40:00|9688.1|9668.1|9684.9|9664.9|9690.6|9670.6|9684.6|9664.6|48
1728953100000|2024-10-15 00:45:00|9684.6|9664.6|9685.6|9665.6|9686.4|9666.4|9681.4|9661.4|108
1728953400000|2024-10-15 00:50:00|9685.4|9665.4|9683.4|9663.4|9685.6|9665.6|9680.9|9660.9|103
1728953700000|2024-10-15 00:55:00|9683.6|9663.6|9681.3|9661.3|9684.6|9664.6|9676.6|9656.6|87
1728954000000|2024-10-15 01:00:00|9680.8|9660.8|9681.6|9661.6|9690|9670|9675.3|9655.3|358
1728954300000|2024-10-15 01:05:00|9681.1|9661.1|9678.4|9658.4|9681.6|9661.6|9674.6|9654.6|287
1728954600000|2024-10-15 01:10:00|9678.1|9658.1|9677.9|9657.9|9684.9|9664.9|9675.6|9655.6|243
1728954900000|2024-10-15 01:15:00|9677.4|9657.4|9671.9|9651.9|9680.4|9660.4|9669.9|9649.9|325
1728955200000|2024-10-15 01:20:00|9672.1|9652.1|9680.6|9660.6|9686.4|9666.4|9667.6|9647.6|253
1728955500000|2024-10-15 01:25:00|9680.9|9660.9|9671.6|9651.6|9681.6|9661.6|9669.6|9649.6|316
1728955800000|2024-10-15 01:30:00|9671.4|9651.4|9669.1|9649.1|9674.1|9654.1|9659.4|9639.4|458
1728956100000|2024-10-15 01:35:00|9668.9|9648.9|9664.4|9644.4|9675.4|9655.4|9659.9|9639.9|399
1728956400000|2024-10-15 01:40:00|9664.6|9644.6|9646.1|9626.1|9664.6|9644.6|9643.6|9623.6|421
1728956700000|2024-10-15 01:45:00|9645.9|9625.9|9651.9|9631.9|9656.4|9636.4|9644.6|9624.6|417
1728957000000|2024-10-15 01:50:00|9651.6|9631.6|9666.1|9646.1|9673.4|9653.4|9649.6|9629.6|337
1728957300000|2024-10-15 01:55:00|9666.4|9646.4|9655.6|9635.6|9666.9|9646.9|9644.1|9624.1|369
1728957600000|2024-10-15 02:00:00|9655.1|9635.1|9674.4|9654.4|9676.6|9656.6|9650.6|9630.6|421
1728957900000|2024-10-15 02:05:00|9674.1|9654.1|9671.1|9651.1|9677.1|9657.1|9669.6|9649.6|314
1728958200000|2024-10-15 02:10:00|9670.9|9650.9|9671.9|9651.9|9674.6|9654.6|9667.4|9647.4|332
1728958500000|2024-10-15 02:15:00|9672.1|9652.1|9667.4|9647.4|9675.4|9655.4|9666.1|9646.1|164
1728958800000|2024-10-15 02:20:00|9667.6|9647.6|9672.4|9652.4|9679.1|9659.1|9667.6|9647.6|182
1728959100000|2024-10-15 02:25:00|9672.6|9652.6|9670.9|9650.9|9674.1|9654.1|9669.1|9649.1|103
1728959400000|2024-10-15 02:30:00|9671.4|9651.4|9671.6|9651.6|9682.1|9662.1|9667.6|9647.6|329
1728959700000|2024-10-15 02:35:00|9671.4|9651.4|9670.4|9650.4|9674.1|9654.1|9667.4|9647.4|275
1728960000000|2024-10-15 02:40:00|9670.1|9650.1|9651.9|9631.9|9670.1|9650.1|9651.4|9631.4|343
1728960300000|2024-10-15 02:45:00|9651.6|9631.6|9649.9|9629.9|9654.1|9634.1|9645.1|9625.1|386
1728960600000|2024-10-15 02:50:00|9649.6|9629.6|9659.4|9639.4|9667.6|9647.6|9649.4|9629.4|359
1728960900000|2024-10-15 02:55:00|9659.1|9639.1|9659.1|9639.1|9662.9|9642.9|9647.9|9627.9|321
1728961200000|2024-10-15 03:00:00|9658.9|9638.9|9650.6|9630.6|9666.1|9646.1|9650.6|9630.6|308
1728961500000|2024-10-15 03:05:00|9650.1|9630.1|9649.9|9629.9|9658.9|9638.9|9649.4|9629.4|265
1728961800000|2024-10-15 03:10:00|9650.1|9630.1|9650.1|9630.1|9657.4|9637.4|9645.9|9625.9|331
1728962100000|2024-10-15 03:15:00|9649.6|9629.6|9650.1|9630.1|9655.4|9635.4|9646.4|9626.4|349
1728962400000|2024-10-15 03:20:00|9650.9|9630.9|9644.4|9624.4|9652.9|9632.9|9639.4|9619.4|333
1728962700000|2024-10-15 03:25:00|9644.9|9624.9|9670.8|9650.8|9671.3|9651.3|9644.4|9624.4|309
1728963000000|2024-10-15 03:30:00|9671.3|9651.3|9656.1|9636.1|9671.8|9651.8|9655.9|9635.9|149
1728963300000|2024-10-15 03:35:00|9655.6|9635.6|9657.1|9637.1|9661.6|9641.6|9655.6|9635.6|153
1728963600000|2024-10-15 03:40:00|9656.9|9636.9|9653.6|9633.6|9658.1|9638.1|9651.1|9631.1|83
1728963900000|2024-10-15 03:45:00|9653.4|9633.4|9646.6|9626.6|9653.6|9633.6|9644.9|9624.9|124
1728964200000|2024-10-15 03:50:00|9646.4|9626.4|9648.1|9628.1|9650.4|9630.4|9644.4|9624.4|119
1728964500000|2024-10-15 03:55:00|9647.9|9627.9|9646.9|9626.9|9648.9|9628.9|9643.9|9623.9|97
1728964800000|2024-10-15 04:00:00|9647.1|9627.1|9639.6|9619.6|9647.1|9627.1|9639.4|9619.4|135
1728965100000|2024-10-15 04:05:00|9639.9|9619.9|9638.6|9618.6|9641.4|9621.4|9636.9|9616.9|72
1728965400000|2024-10-15 04:10:00|9638.9|9618.9|9641.9|9621.9|9644.1|9624.1|9638.6|9618.6|86
1728965700000|2024-10-15 04:15:00|9641.4|9621.4|9641.9|9621.9|9645.4|9625.4|9640.6|9620.6|56
1728966000000|2024-10-15 04:20:00|9642.1|9622.1|9641.1|9621.1|9642.1|9622.1|9637.9|9617.9|92
1728966300000|2024-10-15 04:25:00|9640.4|9620.4|9638.1|9618.1|9640.6|9620.6|9636.6|9616.6|58
1728966600000|2024-10-15 04:30:00|9638.4|9618.4|9635.9|9615.9|9639.9|9619.9|9634.6|9614.6|76
1728966900000|2024-10-15 04:35:00|9636.1|9616.1|9635.4|9615.4|9636.9|9616.9|9633.4|9613.4|87
1728967200000|2024-10-15 04:40:00|9635.1|9615.1|9640.9|9620.9|9643.4|9623.4|9634.9|9614.9|87
1728967500000|2024-10-15 04:45:00|9640.6|9620.6|9639.4|9619.4|9641.6|9621.6|9637.9|9617.9|58
1728967800000|2024-10-15 04:50:00|9639.6|9619.6|9635.4|9615.4|9642.1|9622.1|9633.4|9613.4|69
1728968100000|2024-10-15 04:55:00|9635.6|9615.6|9631.9|9611.9|9637.9|9617.9|9631.6|9611.6|68
1728968400000|2024-10-15 05:00:00|9631.6|9611.6|9611.9|9591.9|9631.6|9611.6|9611.6|9591.6|255
1728968700000|2024-10-15 05:05:00|9611.6|9591.6|9594.9|9574.9|9611.6|9591.6|9594.9|9574.9|173
1728969000000|2024-10-15 05:10:00|9595.1|9575.1|9590.6|9570.6|9596.6|9576.6|9588.1|9568.1|143
1728969300000|2024-10-15 05:15:00|9590.4|9570.4|9590.1|9570.1|9593.6|9573.6|9588.6|9568.6|109
1728969600000|2024-10-15 05:20:00|9589.9|9569.9|9593.4|9573.4|9595.1|9575.1|9589.9|9569.9|107
1728969900000|2024-10-15 05:25:00|9592.9|9572.9|9589.3|9569.3|9592.9|9572.9|9587.8|9567.8|124
1728970200000|2024-10-15 05:30:00|9588.8|9568.8|9580.9|9560.9|9593.3|9573.3|9576.9|9556.9|498
1728970500000|2024-10-15 05:35:00|9580.6|9560.6|9589.9|9569.9|9598.4|9578.4|9579.9|9559.9|435
1728970800000|2024-10-15 05:40:00|9589.4|9569.4|9592.6|9572.6|9594.6|9574.6|9582.9|9562.9|445
1728971100000|2024-10-15 05:45:00|9592.4|9572.4|9607.9|9587.9|9610.1|9590.1|9591.4|9571.4|331
1728971400000|2024-10-15 05:50:00|9607.6|9587.6|9590.6|9570.6|9607.6|9587.6|9589.4|9569.4|310
1728971700000|2024-10-15 05:55:00|9590.1|9570.1|9586.1|9566.1|9592.4|9572.4|9580.9|9560.9|336
1728972000000|2024-10-15 06:00:00|9585.9|9565.9|9580.9|9560.9|9588.1|9568.1|9577.6|9557.6|350
1728972300000|2024-10-15 06:05:00|9581.4|9561.4|9573.1|9553.1|9582.6|9562.6|9570.9|9550.9|293
1728972600000|2024-10-15 06:10:00|9572.9|9552.9|9570.6|9550.6|9576.4|9556.4|9562.9|9542.9|313
1728972900000|2024-10-15 06:15:00|9570.1|9550.1|9577.1|9557.1|9578.4|9558.4|9562.4|9542.4|308
1728973200000|2024-10-15 06:20:00|9576.6|9556.6|9573.4|9553.4|9576.9|9556.9|9562.6|9542.6|353
1728973500000|2024-10-15 06:25:00|9572.6|9552.6|9566.9|9546.9|9572.6|9552.6|9562.9|9542.9|323
1728973800000|2024-10-15 06:30:00|9567.1|9547.1|9586.1|9566.1|9587.1|9567.1|9566.4|9546.4|320
1728974100000|2024-10-15 06:35:00|9585.9|9565.9|9574.9|9554.9|9590.6|9570.6|9568.6|9548.6|246
1728974400000|2024-10-15 06:40:00|9575.1|9555.1|9578.9|9558.9|9579.6|9559.6|9567.4|9547.4|335
1728974700000|2024-10-15 06:45:00|9579.6|9559.6|9570.6|9550.6|9579.6|9559.6|9569.1|9549.1|246
1728975000000|2024-10-15 06:50:00|9570.9|9550.9|9578.1|9558.1|9582.4|9562.4|9570.1|9550.1|261
1728975300000|2024-10-15 06:55:00|9578.6|9558.6|9575.4|9555.4|9580.9|9568|9570.5|9554.6|206
1728975600000|2024-10-15 07:00:00|9576.1|9556.1|9569.1|9559.1|9580.6|9570.6|9566.1|9546.9|311
1728975900000|2024-10-15 07:05:00|9569.5|9559.5|9563.9|9553.9|9576.6|9566.6|9560.8|9550.8|295
1728976200000|2024-10-15 07:10:00|9564|9554|9560.5|9550.5|9570.5|9560.5|9560.3|9550.3|256
1728976500000|2024-10-15 07:15:00|9560.8|9550.8|9552.9|9542.9|9562.8|9552.8|9551.4|9541.4|249
1728976800000|2024-10-15 07:20:00|9552.6|9542.6|9547.4|9537.4|9553.8|9543.8|9546.4|9536.4|265
1728977100000|2024-10-15 07:25:00|9547.6|9537.6|9540|9530|9553.9|9543.9|9539.4|9529.4|246
1728977400000|2024-10-15 07:30:00|9540.3|9530.3|9543|9533|9552.8|9542.8|9540.3|9530.3|267
1728977700000|2024-10-15 07:35:00|9542.8|9532.8|9537.8|9527.8|9543.3|9533.3|9535.3|9525.3|194
1728978000000|2024-10-15 07:40:00|9537.5|9527.5|9545.8|9535.8|9547|9537|9536.5|9526.5|260
1728978300000|2024-10-15 07:45:00|9545.9|9535.9|9544.8|9534.8|9547.6|9537.6|9540.5|9530.5|242
1728978600000|2024-10-15 07:50:00|9545.3|9535.3|9546.9|9536.9|9549.3|9539.3|9538.8|9528.8|281
1728978900000|2024-10-15 07:55:00|9547|9537|9558.6|9548.6|9563|9553|9547|9537|264
1728979200000|2024-10-15 08:00:00|9558.4|9548.4|9533|9523|9559.6|9549.6|9532.5|9522.5|332
1728979500000|2024-10-15 08:05:00|9532.8|9522.8|9533.5|9523.5|9542.3|9532.3|9529.9|9519.9|261
1728979800000|2024-10-15 08:10:00|9533.8|9523.8|9538.6|9528.6|9542.5|9532.5|9533.8|9523.8|286
1728980100000|2024-10-15 08:15:00|9538.8|9528.8|9536.6|9526.6|9541.3|9531.3|9535.4|9525.4|187
1728980400000|2024-10-15 08:20:00|9536.4|9526.4|9543.1|9533.1|9545.5|9535.5|9535.5|9525.5|178
1728980700000|2024-10-15 08:25:00|9543.5|9533.5|9542.4|9532.4|9545.3|9535.3|9537.4|9527.4|244
1728981000000|2024-10-15 08:30:00|9542.5|9532.5|9554.4|9544.4|9554.5|9544.5|9536.1|9526.1|254
1728981300000|2024-10-15 08:35:00|9554.1|9544.1|9555.6|9545.6|9560.8|9550.8|9553.3|9543.3|173
1728981600000|2024-10-15 08:40:00|9555.9|9545.9|9567|9557|9571.9|9561.9|9554.4|9544.4|190
1728981900000|2024-10-15 08:45:00|9567.4|9557.4|9572.5|9562.5|9573.4|9563.4|9564.9|9554.9|179
1728982200000|2024-10-15 08:50:00|9571.4|9561.4|9570.8|9560.8|9575.5|9565.5|9568.8|9558.8|145
1728982500000|2024-10-15 08:55:00|9570.9|9560.9|9571.1|9561.1|9573.8|9563.8|9568.5|9558.5|157
1728982800000|2024-10-15 09:00:00|9570.9|9560.9|9572.9|9562.9|9573.8|9563.8|9566.4|9556.4|201
1728983100000|2024-10-15 09:05:00|9572.8|9562.8|9572.5|9562.5|9576.5|9566.5|9569.5|9559.5|185
1728983400000|2024-10-15 09:10:00|9572.8|9562.8|9568.8|9558.8|9574.6|9564.6|9561.3|9551.3|200
1728983700000|2024-10-15 09:15:00|9568.5|9558.5|9579.6|9569.6|9579.6|9569.6|9568.4|9558.4|169
1728984000000|2024-10-15 09:20:00|9579.8|9569.8|9579.5|9569.5|9581.5|9571.5|9576.8|9566.8|140
1728984300000|2024-10-15 09:25:00|9579.3|9569.3|9572.4|9562.4|9580.1|9570.1|9570.5|9560.5|136
1728984600000|2024-10-15 09:30:00|9572.1|9562.1|9569.3|9559.3|9573|9563|9565.6|9555.6|125
1728984900000|2024-10-15 09:35:00|9569|9559|9559|9549|9571.6|9561.6|9559|9549|156
1728985200000|2024-10-15 09:40:00|9558.5|9548.5|9559.6|9549.6|9559.9|9549.9|9555.6|9545.6|125
1728985500000|2024-10-15 09:45:00|9559.4|9549.4|9558.8|9548.8|9559.5|9549.5|9556.4|9546.4|115
1728985800000|2024-10-15 09:50:00|9559|9549|9556.9|9546.9|9560.6|9550.6|9556.9|9546.9|140
1728986100000|2024-10-15 09:55:00|9556.6|9546.6|9558.1|9548.1|9559|9549|9551.9|9541.9|187
1728986400000|2024-10-15 10:00:00|9558.3|9548.3|9552.4|9542.4|9559.9|9549.9|9551.6|9541.6|168
1728986700000|2024-10-15 10:05:00|9552.6|9542.6|9552.5|9542.5|9555.3|9545.3|9548|9538|143
1728987000000|2024-10-15 10:10:00|9552.8|9542.8|9548|9538|9553|9543|9547.3|9537.3|141
1728987300000|2024-10-15 10:15:00|9547.8|9537.8|9540.8|9530.8|9549.9|9539.9|9540.8|9530.8|169
1728987600000|2024-10-15 10:20:00|9539.3|9529.3|9554.5|9544.5|9557.5|9547.5|9536.4|9526.4|246
1728987900000|2024-10-15 10:25:00|9554.8|9544.8|9545.9|9535.9|9556|9546|9545.4|9535.4|143
1728988200000|2024-10-15 10:30:00|9545.6|9535.6|9548.6|9538.6|9550.8|9540.8|9545.5|9535.5|135
1728988500000|2024-10-15 10:35:00|9548.9|9538.9|9538.9|9528.9|9549.1|9539.1|9538.4|9528.4|85
1728988800000|2024-10-15 10:40:00|9538.8|9528.8|9539|9529|9539.9|9529.9|9536.4|9526.4|121
1728989100000|2024-10-15 10:45:00|9539.1|9529.1|9539|9529|9542.6|9532.6|9535.4|9525.4|95
1728989400000|2024-10-15 10:50:00|9539.6|9529.6|9547.1|9537.1|9548.3|9538.3|9539.6|9529.6|161
1728989700000|2024-10-15 10:55:00|9547.5|9537.5|9542|9532|9547.5|9537.5|9540.4|9530.4|132
1728990000000|2024-10-15 11:00:00|9542.3|9532.3|9545|9535|9552.1|9542.1|9542.3|9532.3|187
1728990300000|2024-10-15 11:05:00|9544.8|9534.8|9542.9|9532.9|9544.8|9534.8|9541.5|9531.5|123
1728990600000|2024-10-15 11:10:00|9542.6|9532.6|9546.3|9536.3|9551|9541|9541.3|9531.3|136
1728990900000|2024-10-15 11:15:00|9546.4|9536.4|9549.1|9539.1|9549.1|9539.1|9545.5|9535.5|133
1728991200000|2024-10-15 11:20:00|9548.9|9538.9|9546.6|9536.6|9548.9|9538.9|9541.9|9531.9|100
1728991500000|2024-10-15 11:25:00|9546.8|9536.8|9547.6|9537.6|9551.6|9541.6|9544.4|9534.4|160
1728991800000|2024-10-15 11:30:00|9547.4|9537.4|9550.6|9540.6|9551.5|9541.5|9540.6|9530.6|232
1728992100000|2024-10-15 11:35:00|9550.5|9540.5|9554|9544|9556|9546|9549.3|9539.3|178
1728992400000|2024-10-15 11:40:00|9553.8|9543.8|9561.4|9551.4|9568.3|9558.3|9551.8|9541.8|226
1728992700000|2024-10-15 11:45:00|9561|9551|9573.8|9563.8|9580.3|9570.3|9557.6|9547.6|410
1728993000000|2024-10-15 11:50:00|9573.5|9563.5|9585.3|9575.3|9594.4|9584.4|9571.3|9561.3|345
1728993300000|2024-10-15 11:55:00|9585|9575|9584.5|9574.5|9588.4|9578.4|9577.8|9567.8|355
1728993600000|2024-10-15 12:00:00|9584.8|9574.8|9591.3|9581.3|9592.1|9582.1|9580.5|9570.5|286
1728993900000|2024-10-15 12:05:00|9591.1|9581.1|9589.8|9579.8|9596.8|9586.8|9588.8|9578.8|222
1728994200000|2024-10-15 12:10:00|9589.9|9579.9|9589.8|9579.8|9606.3|9596.3|9587.8|9577.8|330
1728994500000|2024-10-15 12:15:00|9589.5|9579.5|9585|9575|9594.4|9584.4|9583.3|9573.3|292
1728994800000|2024-10-15 12:20:00|9585.3|9575.3|9577|9567|9586.3|9576.3|9572.6|9562.6|245
1728995100000|2024-10-15 12:25:00|9577.3|9567.3|9574.8|9564.8|9577.8|9567.8|9573.5|9563.5|230
1728995400000|2024-10-15 12:30:00|9574.9|9564.9|9561.5|9551.5|9575.5|9565.5|9559.9|9549.9|238
1728995700000|2024-10-15 12:35:00|9561.6|9551.6|9554.5|9544.5|9563.9|9553.9|9554.4|9544.4|250
1728996000000|2024-10-15 12:40:00|9554.8|9544.8|9545.5|9535.5|9554.9|9544.9|9543.8|9533.8|287
1728996300000|2024-10-15 12:45:00|9545.3|9535.3|9542.8|9532.8|9548.3|9538.3|9539.4|9529.4|231
1728996600000|2024-10-15 12:50:00|9542.5|9532.5|9536.8|9526.8|9548.5|9538.5|9535.1|9525.1|216
1728996900000|2024-10-15 12:55:00|9536.5|9526.5|9546.3|9536.3|9549.4|9539.4|9535.3|9525.3|360
1728997200000|2024-10-15 13:00:00|9546|9536|9564|9554|9572.5|9562.5|9539.4|9529.4|640
1728997500000|2024-10-15 13:05:00|9563.8|9553.8|9560.5|9550.5|9568.5|9558.5|9554.4|9544.4|473
1728997800000|2024-10-15 13:10:00|9560.8|9550.8|9565|9555|9565.3|9555.3|9545.1|9535.1|545
1728998100000|2024-10-15 13:15:00|9565.3|9555.3|9568.5|9558.5|9571.5|9561.5|9561.5|9551.5|460
1728998400000|2024-10-15 13:20:00|9568|9558|9572|9562|9580.5|9570.5|9566.5|9556.5|391
1728998700000|2024-10-15 13:25:00|9572.3|9562.3|9572.1|9562.1|9574.4|9564.4|9564.8|9554.8|426
1728999000000|2024-10-15 13:30:00|9572.5|9562.5|9563.5|9553.5|9573.5|9563.5|9560.6|9550.6|564
1728999300000|2024-10-15 13:35:00|9563.8|9553.8|9558.5|9548.5|9567.8|9557.8|9556.1|9546.1|466
1728999600000|2024-10-15 13:40:00|9558.6|9548.6|9555.4|9545.4|9561.4|9551.4|9546.8|9536.8|431
1728999900000|2024-10-15 13:45:00|9555.3|9545.3|9547.8|9537.8|9556|9546|9543.3|9533.3|493
1729000200000|2024-10-15 13:50:00|9547.9|9537.9|9558.5|9548.5|9564.5|9554.5|9547|9537|446
1729000500000|2024-10-15 13:55:00|9558.8|9548.8|9550.3|9540.3|9560.1|9550.1|9546.5|9536.5|463
1729000800000|2024-10-15 14:00:00|9549.8|9539.8|9557|9547|9557.3|9547.3|9547.4|9537.4|352
1729001100000|2024-10-15 14:05:00|9556.8|9546.8|9576.1|9566.1|9577.1|9567.1|9551.6|9541.6|438
1729001400000|2024-10-15 14:10:00|9576|9566|9572.6|9562.6|9586.3|9576.3|9570.8|9560.8|387
1729001700000|2024-10-15 14:15:00|9572.8|9562.8|9587.3|9577.3|9588|9578|9568|9558|414
1729002000000|2024-10-15 14:20:00|9587|9577|9574|9564|9591.1|9581.1|9570.5|9560.5|434
1729002300000|2024-10-15 14:25:00|9573.5|9563.5|9568|9558|9577|9567|9567.4|9557.4|456
1729002600000|2024-10-15 14:30:00|9568.1|9558.1|9555|9545|9568.1|9558.1|9548|9538|526
1729002900000|2024-10-15 14:35:00|9554.8|9544.8|9548.4|9538.4|9558.8|9548.8|9547.9|9537.9|459
1729003200000|2024-10-15 14:40:00|9549.6|9539.6|9561.3|9551.3|9562.5|9552.5|9544.3|9534.3|414
1729003500000|2024-10-15 14:45:00|9561|9551|9558.5|9548.5|9561|9551|9548.6|9538.6|454
1729003800000|2024-10-15 14:50:00|9558.4|9548.4|9564.8|9554.8|9565.8|9555.8|9555.8|9545.8|387
1729004100000|2024-10-15 14:55:00|9564.5|9554.5|9549|9539|9565|9555|9548.4|9538.4|369
1729004400000|2024-10-15 15:00:00|9549.3|9539.3|9551.5|9541.5|9555|9545|9546.3|9536.3|421
1729004700000|2024-10-15 15:05:00|9551.8|9541.8|9549.8|9539.8|9554.8|9544.8|9546.8|9536.8|351
1729005000000|2024-10-15 15:10:00|9549.5|9539.5|9556|9546|9557|9547|9545.8|9535.8|317
1729005300000|2024-10-15 15:15:00|9555.6|9545.6|9557.5|9547.5|9558|9548|9548|9538|362
1729005600000|2024-10-15 15:20:00|9557.8|9547.8|9549.8|9539.8|9562.9|9552.9|9547.9|9537.9|304
1729005900000|2024-10-15 15:25:00|9549.5|9539.5|9556.4|9546.4|9558.5|9548.5|9549.3|9539.3|357
1729006200000|2024-10-15 15:30:00|9556.6|9546.6|9553.8|9543.8|9566.3|9556.3|9553.8|9543.8|277
1729006500000|2024-10-15 15:35:00|9554|9544|9553.5|9543.5|9557|9547|9552.9|9542.9|246
1729006800000|2024-10-15 15:40:00|9553.6|9543.6|9548.5|9538.5|9555.6|9545.6|9544.6|9534.6|276
1729007100000|2024-10-15 15:45:00|9548.3|9538.3|9534|9524|9548.3|9538.3|9527.1|9517.1|454
1729007400000|2024-10-15 15:50:00|9533|9523|9534.5|9524.5|9541.1|9531.1|9532.6|9522.6|273
1729007700000|2024-10-15 15:55:00|9534.8|9524.8|9531.9|9521.9|9536|9526|9531.9|9521.9|149
1729008000000|2024-10-15 16:00:00|9531.6|9521.6|9531|9521|9533.5|9523.5|9527.8|9517.8|172
1729008300000|2024-10-15 16:05:00|9530.8|9520.8|9536.6|9526.6|9536.8|9526.8|9529|9519|155
1729008600000|2024-10-15 16:10:00|9536.9|9526.9|9535|9525|9540|9530|9534.5|9524.5|89
1729008900000|2024-10-15 16:15:00|9534.9|9524.9|9541.1|9531.1|9541.5|9531.5|9533.8|9523.8|94
1729009200000|2024-10-15 16:20:00|9540.9|9530.9|9537.5|9527.5|9542|9532|9536.8|9526.8|81
1729009500000|2024-10-15 16:25:00|9537.8|9527.8|9545|9535|9545|9535|9537.8|9527.8|86
1729009800000|2024-10-15 16:30:00|9545.3|9535.3|9549.9|9539.9|9553.4|9543.4|9545.3|9535.3|99
1729010100000|2024-10-15 16:35:00|9550.5|9540.5|9549|9539|9554|9544|9548.8|9538.8|105
1729010400000|2024-10-15 16:40:00|9549.3|9539.3|9544.4|9534.4|9552.3|9542.3|9543.1|9533.1|160
1729010700000|2024-10-15 16:45:00|9544|9534|9543.5|9533.5|9544.5|9534.5|9541.5|9531.5|165
1729011000000|2024-10-15 16:50:00|9543.8|9533.8|9544.3|9534.3|9544.5|9534.5|9539.6|9529.6|97
1729011300000|2024-10-15 16:55:00|9544|9534|9542|9532|9547.3|9537.3|9539.5|9529.5|123
1729011600000|2024-10-15 17:00:00|9542.8|9532.8|9538.5|9528.5|9543|9533|9536|9526|86
1729011900000|2024-10-15 17:05:00|9538.9|9528.9|9538.8|9528.8|9542|9532|9538.3|9528.3|67
1729012200000|2024-10-15 17:10:00|9538.5|9528.5|9538.8|9528.8|9539.5|9529.5|9537.3|9527.3|23
1729012500000|2024-10-15 17:15:00|9539|9529|9536|9526|9540.5|9530.5|9534|9524|50
1729012800000|2024-10-15 17:20:00|9535.8|9525.8|9535.5|9525.5|9537.3|9527.3|9533.8|9523.8|38
1729013100000|2024-10-15 17:25:00|9535.1|9525.1|9532.3|9522.3|9535.1|9525.1|9531.8|9521.8|51
1729013400000|2024-10-15 17:30:00|9532|9522|9530.8|9520.8|9533.8|9523.8|9529.3|9519.3|44
1729013700000|2024-10-15 17:35:00|9531|9521|9530.8|9520.8|9531.9|9521.9|9530.5|9520.5|28
1729014000000|2024-10-15 17:40:00|9531|9521|9530.3|9520.3|9532.3|9522.3|9530.3|9520.3|81
1729014300000|2024-10-15 17:45:00|9530|9520|9534|9524|9534.3|9524.3|9530|9520|51
1729014600000|2024-10-15 17:50:00|9533.8|9523.8|9533|9513|9533.8|9523.8|9527.1|9513|46
1729014900000|2024-10-15 17:55:00|9534.1|9512.1|9533.4|9511.4|9536.4|9514.4|9533.4|9511.4|9
1729036800000|2024-10-16 00:00:00|9548.3|9528.3|9544.4|9524.4|9550.4|9530.4|9543.6|9523.6|127
1729037100000|2024-10-16 00:05:00|9544.6|9524.6|9532.9|9512.9|9545.6|9525.6|9530.6|9510.6|166
1729037400000|2024-10-16 00:10:00|9533.1|9513.1|9538.4|9518.4|9540.1|9520.1|9531.1|9511.1|159
1729037700000|2024-10-16 00:15:00|9538.6|9518.6|9537.9|9517.9|9539.4|9519.4|9533.1|9513.1|93
1729038000000|2024-10-16 00:20:00|9538.4|9518.4|9538.9|9518.9|9541.1|9521.1|9535.1|9515.1|77
1729038300000|2024-10-16 00:25:00|9539.1|9519.1|9536.6|9516.6|9541.1|9521.1|9536.6|9516.6|87
1729038600000|2024-10-16 00:30:00|9536.4|9516.4|9538.9|9518.9|9540.1|9520.1|9536.1|9516.1|79
1729038900000|2024-10-16 00:35:00|9539.4|9519.4|9541.4|9521.4|9542.4|9522.4|9538.9|9518.9|55
1729039200000|2024-10-16 00:40:00|9541.1|9521.1|9537.9|9517.9|9541.1|9521.1|9536.9|9516.9|67
1729039500000|2024-10-16 00:45:00|9537.4|9517.4|9536.4|9516.4|9538.4|9518.4|9534.9|9514.9|69
1729039800000|2024-10-16 00:50:00|9536.6|9516.6|9540.4|9520.4|9541.6|9521.6|9534.4|9514.4|67
1729040100000|2024-10-16 00:55:00|9540.1|9520.1|9540.3|9520.3|9543.5|9523.5|9539.5|9519.5|120
1729040400000|2024-10-16 01:00:00|9539.8|9519.8|9553.4|9533.4|9557.6|9537.6|9534.5|9514.5|452
1729040700000|2024-10-16 01:05:00|9553.1|9533.1|9552.6|9532.6|9558.6|9538.6|9551.6|9531.6|336
1729041000000|2024-10-16 01:10:00|9552.9|9532.9|9548.6|9528.6|9557.1|9537.1|9546.4|9526.4|292
1729041300000|2024-10-16 01:15:00|9548.9|9528.9|9553.4|9533.4|9562.4|9542.4|9548.9|9528.9|338
1729041600000|2024-10-16 01:20:00|9553.1|9533.1|9559.1|9539.1|9563.6|9543.6|9551.6|9531.6|310
1729041900000|2024-10-16 01:25:00|9558.6|9538.6|9556.6|9536.6|9562.4|9542.4|9551.6|9531.6|303
1729042200000|2024-10-16 01:30:00|9557.1|9537.1|9561.9|9541.9|9566.1|9546.1|9554.9|9534.9|498
1729042500000|2024-10-16 01:35:00|9561.6|9541.6|9571.4|9551.4|9572.4|9552.4|9556.1|9536.1|498
1729042800000|2024-10-16 01:40:00|9571.1|9551.1|9577.4|9557.4|9583.1|9563.1|9569.9|9549.9|423
1729043100000|2024-10-16 01:45:00|9577.9|9557.9|9567.9|9547.9|9579.1|9559.1|9565.9|9545.9|448
1729043400000|2024-10-16 01:50:00|9567.6|9547.6|9579.9|9559.9|9581.9|9561.9|9567.1|9547.1|411
1729043700000|2024-10-16 01:55:00|9579.6|9559.6|9582.9|9562.9|9583.4|9563.4|9570.9|9550.9|383
1729044000000|2024-10-16 02:00:00|9583.1|9563.1|9572.6|9552.6|9589.1|9569.1|9572.6|9552.6|346
1729044300000|2024-10-16 02:05:00|9572.4|9552.4|9568.6|9548.6|9572.4|9552.4|9563.1|9543.1|382
1729044600000|2024-10-16 02:10:00|9568.9|9548.9|9568.4|9548.4|9578.9|9558.9|9563.6|9543.6|355
1729044900000|2024-10-16 02:15:00|9567.9|9547.9|9561.6|9541.6|9568.1|9548.1|9558.6|9538.6|211
1729045200000|2024-10-16 02:20:00|9561.4|9541.4|9560.6|9540.6|9563.1|9543.1|9552.9|9532.9|183
1729045500000|2024-10-16 02:25:00|9560.9|9540.9|9560.9|9540.9|9561.9|9541.9|9558.1|9538.1|176
1729045800000|2024-10-16 02:30:00|9560.6|9540.6|9567.6|9547.6|9568.4|9548.4|9555.4|9535.4|420
1729046100000|2024-10-16 02:35:00|9567.4|9547.4|9577.6|9557.6|9578.4|9558.4|9565.6|9545.6|316
1729046400000|2024-10-16 02:40:00|9577.4|9557.4|9574.4|9554.4|9577.9|9557.9|9570.4|9550.4|305
1729046700000|2024-10-16 02:45:00|9573.9|9553.9|9577.9|9557.9|9582.6|9562.6|9572.9|9552.9|286
1729047000000|2024-10-16 02:50:00|9578.1|9558.1|9580.1|9560.1|9581.6|9561.6|9573.1|9553.1|261
1729047300000|2024-10-16 02:55:00|9580.4|9560.4|9586.9|9566.9|9589.4|9569.4|9580.4|9560.4|189
1729047600000|2024-10-16 03:00:00|9586.6|9566.6|9585.6|9565.6|9588.9|9568.9|9583.4|9563.4|235
1729047900000|2024-10-16 03:05:00|9585.9|9565.9|9592.1|9572.1|9599.4|9579.4|9585.9|9565.9|309
1729048200000|2024-10-16 03:10:00|9592.6|9572.6|9600.1|9580.1|9604.9|9584.9|9592.4|9572.4|320
1729048500000|2024-10-16 03:15:00|9599.6|9579.6|9584.4|9564.4|9599.6|9579.6|9584.1|9564.1|317
1729048800000|2024-10-16 03:20:00|9584.6|9564.6|9590.4|9570.4|9591.6|9571.6|9582.6|9562.6|319
1729049100000|2024-10-16 03:25:00|9590.1|9570.1|9582.8|9562.8|9590.1|9570.1|9581|9561|279
1729049400000|2024-10-16 03:30:00|9583|9563|9583.1|9563.1|9587.5|9567.5|9576.4|9556.4|138
1729049700000|2024-10-16 03:35:00|9583.4|9563.4|9585.1|9565.1|9587.6|9567.6|9582.9|9562.9|143
1729050000000|2024-10-16 03:40:00|9584.9|9564.9|9585.6|9565.6|9587.1|9567.1|9584.1|9564.1|91
1729050300000|2024-10-16 03:45:00|9586.1|9566.1|9586.4|9566.4|9586.9|9566.9|9583.1|9563.1|81
1729050600000|2024-10-16 03:50:00|9586.1|9566.1|9588.6|9568.6|9589.6|9569.6|9585.6|9565.6|69
1729050900000|2024-10-16 03:55:00|9588.9|9568.9|9586.4|9566.4|9589.6|9569.6|9586.1|9566.1|81
1729051200000|2024-10-16 04:00:00|9586.6|9566.6|9587.9|9567.9|9588.9|9568.9|9586.4|9566.4|60
1729051500000|2024-10-16 04:05:00|9588.4|9568.4|9587.1|9567.1|9588.9|9568.9|9585.4|9565.4|50
1729051800000|2024-10-16 04:10:00|9586.9|9566.9|9585.4|9565.4|9586.9|9566.9|9582.6|9562.6|53
1729052100000|2024-10-16 04:15:00|9585.1|9565.1|9579.9|9559.9|9585.4|9565.4|9577.6|9557.6|43
1729052400000|2024-10-16 04:20:00|9579.6|9559.6|9578.6|9558.6|9579.6|9559.6|9576.6|9556.6|59
1729052700000|2024-10-16 04:25:00|9578.4|9558.4|9574.4|9554.4|9578.4|9558.4|9573.9|9553.9|51
1729053000000|2024-10-16 04:30:00|9574.1|9554.1|9574.9|9554.9|9578.4|9558.4|9573.4|9553.4|65
1729053300000|2024-10-16 04:35:00|9575.1|9555.1|9580.9|9560.9|9581.4|9561.4|9575.1|9555.1|47
1729053600000|2024-10-16 04:40:00|9581.1|9561.1|9590.9|9570.9|9591.4|9571.4|9581.1|9561.1|91
1729053900000|2024-10-16 04:45:00|9591.4|9571.4|9587.6|9567.6|9592.1|9572.1|9587.4|9567.4|64
1729054200000|2024-10-16 04:50:00|9587.4|9567.4|9589.6|9569.6|9589.6|9569.6|9587.4|9567.4|48
1729054500000|2024-10-16 04:55:00|9589.9|9569.9|9594.1|9574.1|9595.6|9575.6|9588.9|9568.9|51
1729054800000|2024-10-16 05:00:00|9593.9|9573.9|9589.1|9569.1|9595.4|9575.4|9586.9|9566.9|220
1729055100000|2024-10-16 05:05:00|9589.4|9569.4|9571.1|9551.1|9589.4|9569.4|9570.9|9550.9|224
1729055400000|2024-10-16 05:10:00|9571.4|9551.4|9578.1|9558.1|9579.6|9559.6|9571.4|9551.4|194
1729055700000|2024-10-16 05:15:00|9577.9|9557.9|9576.4|9556.4|9580.9|9560.9|9573.9|9553.9|143
1729056000000|2024-10-16 05:20:00|9576.1|9556.1|9570.6|9550.6|9576.4|9556.4|9567.4|9547.4|144
1729056300000|2024-10-16 05:25:00|9570.4|9550.4|9579.8|9559.8|9579.8|9559.8|9570.1|9550.1|128
1729056600000|2024-10-16 05:30:00|9580.3|9560.3|9568.4|9548.4|9580.8|9560.8|9564.6|9544.6|345
1729056900000|2024-10-16 05:35:00|9568.9|9548.9|9571.1|9551.1|9571.9|9551.9|9564.4|9544.4|269
1729057200000|2024-10-16 05:40:00|9571.4|9551.4|9578.9|9558.9|9581.9|9561.9|9569.9|9549.9|313
1729057500000|2024-10-16 05:45:00|9578.6|9558.6|9576.6|9556.6|9588.6|9568.6|9573.4|9553.4|317
1729057800000|2024-10-16 05:50:00|9577.1|9557.1|9570.1|9550.1|9579.6|9559.6|9567.4|9547.4|333
1729058100000|2024-10-16 05:55:00|9569.9|9549.9|9575.6|9555.6|9578.9|9558.9|9569.4|9549.4|327
1729058400000|2024-10-16 06:00:00|9575.4|9555.4|9564.6|9544.6|9575.9|9555.9|9559.6|9539.6|454
1729058700000|2024-10-16 06:05:00|9564.4|9544.4|9560.6|9540.6|9566.4|9546.4|9555.6|9535.6|373
1729059000000|2024-10-16 06:10:00|9560.9|9540.9|9559.9|9539.9|9564.1|9544.1|9554.4|9534.4|382
1729059300000|2024-10-16 06:15:00|9560.1|9540.1|9562.6|9542.6|9569.1|9549.1|9558.6|9538.6|315
1729059600000|2024-10-16 06:20:00|9562.9|9542.9|9568.9|9548.9|9570.4|9550.4|9555.4|9535.4|417
1729059900000|2024-10-16 06:25:00|9568.6|9548.6|9576.6|9556.6|9577.9|9557.9|9568.4|9548.4|348
1729060200000|2024-10-16 06:30:00|9575.6|9555.6|9559.1|9539.1|9580.9|9560.9|9556.1|9536.1|400
1729060500000|2024-10-16 06:35:00|9558.9|9538.9|9576.9|9556.9|9578.9|9558.9|9557.6|9537.6|338
1729060800000|2024-10-16 06:40:00|9576.4|9556.4|9579.4|9559.4|9580.6|9560.6|9573.4|9553.4|341
1729061100000|2024-10-16 06:45:00|9579.6|9559.6|9577.1|9557.1|9583.6|9563.6|9571.1|9551.1|350
1729061400000|2024-10-16 06:50:00|9576.6|9556.6|9577.1|9557.1|9583.9|9563.9|9574.1|9554.1|311
1729061700000|2024-10-16 06:55:00|9577.4|9557.4|9587.4|9567.4|9587.4|9571|9572.5|9557.4|390
1729062000000|2024-10-16 07:00:00|9587.6|9567.6|9570.4|9560.4|9589.1|9572|9566.6|9556.6|402
1729062300000|2024-10-16 07:05:00|9570.5|9560.5|9577.8|9567.8|9586.4|9576.4|9563.9|9553.9|349
1729062600000|2024-10-16 07:10:00|9578|9568|9572.8|9562.8|9578|9568|9569.3|9559.3|336
1729062900000|2024-10-16 07:15:00|9573|9563|9585.5|9575.5|9585.9|9575.9|9561.3|9551.3|315
1729063200000|2024-10-16 07:20:00|9585.9|9575.9|9576|9566|9595.3|9585.3|9571.8|9561.8|321
1729063500000|2024-10-16 07:25:00|9575.5|9565.5|9594.1|9584.1|9594.9|9584.9|9575.5|9565.5|352
1729063800000|2024-10-16 07:30:00|9593.9|9583.9|9598.1|9588.1|9598.4|9588.4|9588.5|9578.5|277
1729064100000|2024-10-16 07:35:00|9598.4|9588.4|9598.1|9588.1|9606.3|9596.3|9593.5|9583.5|209
1729064400000|2024-10-16 07:40:00|9598|9588|9611.6|9601.6|9611.9|9601.9|9595.5|9585.5|250
1729064700000|2024-10-16 07:45:00|9611.3|9601.3|9625.9|9615.9|9627.6|9617.6|9610.8|9600.8|288
1729065000000|2024-10-16 07:50:00|9625.8|9615.8|9639.4|9629.4|9644.4|9634.4|9625.1|9615.1|323
1729065300000|2024-10-16 07:55:00|9639.8|9629.8|9626.3|9616.3|9639.9|9629.9|9623|9613|309
1729065600000|2024-10-16 08:00:00|9625.8|9615.8|9608|9598|9635.5|9625.5|9607.5|9597.5|387
1729065900000|2024-10-16 08:05:00|9608.3|9598.3|9613|9603|9618.3|9608.3|9599.3|9589.3|374
1729066200000|2024-10-16 08:10:00|9612.8|9602.8|9601.9|9591.9|9615.4|9605.4|9601.3|9591.3|331
1729066500000|2024-10-16 08:15:00|9602.1|9592.1|9606.9|9596.9|9610.5|9600.5|9600.8|9590.8|283
1729066800000|2024-10-16 08:20:00|9607.8|9597.8|9603.3|9593.3|9608.1|9598.1|9601|9591|240
1729067100000|2024-10-16 08:25:00|9603|9593|9612.5|9602.5|9614.1|9604.1|9597.5|9587.5|249
1729067400000|2024-10-16 08:30:00|9612.4|9602.4|9611.1|9601.1|9614.3|9604.3|9608.8|9598.8|224
1729067700000|2024-10-16 08:35:00|9611.5|9601.5|9605|9595|9611.9|9601.9|9597.8|9587.8|235
1729068000000|2024-10-16 08:40:00|9605.3|9595.3|9608.1|9598.1|9609.5|9599.5|9604.8|9594.8|171
1729068300000|2024-10-16 08:45:00|9608|9598|9609|9599|9609.3|9599.3|9603.8|9593.8|196
1729068600000|2024-10-16 08:50:00|9608.9|9598.9|9612.5|9602.5|9617.4|9607.4|9605|9595|198
1729068900000|2024-10-16 08:55:00|9612.3|9602.3|9611|9601|9617.9|9607.9|9606.3|9596.3|260
1729069200000|2024-10-16 09:00:00|9611.5|9601.5|9620.9|9610.9|9622.3|9612.3|9606.8|9596.8|203
1729069500000|2024-10-16 09:05:00|9620.8|9610.8|9623.6|9613.6|9627.1|9617.1|9618.4|9608.4|173
1729069800000|2024-10-16 09:10:00|9623.9|9613.9|9625.1|9615.1|9630|9620|9617.6|9607.6|210
1729070100000|2024-10-16 09:15:00|9624.9|9614.9|9622.5|9612.5|9629.8|9619.8|9622.5|9612.5|221
1729070400000|2024-10-16 09:20:00|9622.8|9612.8|9623.4|9613.4|9625.3|9615.3|9617.5|9607.5|202
1729070700000|2024-10-16 09:25:00|9623.1|9613.1|9628.3|9618.3|9629|9619|9618.3|9608.3|220
1729071000000|2024-10-16 09:30:00|9628.4|9618.4|9626.5|9616.5|9631.9|9621.9|9626.3|9616.3|235
1729071300000|2024-10-16 09:35:00|9626.3|9616.3|9629.1|9619.1|9632.3|9622.3|9624.5|9614.5|186
1729071600000|2024-10-16 09:40:00|9629.3|9619.3|9629.1|9619.1|9630.8|9620.8|9626|9616|170
1729071900000|2024-10-16 09:45:00|9629.4|9619.4|9627|9617|9632.1|9622.1|9626.8|9616.8|191
1729072200000|2024-10-16 09:50:00|9626.8|9616.8|9628.4|9618.4|9630.8|9620.8|9625.5|9615.5|175
1729072500000|2024-10-16 09:55:00|9628.3|9618.3|9628.3|9618.3|9629.1|9619.1|9621.6|9611.6|210
1729072800000|2024-10-16 10:00:00|9628.1|9618.1|9640.6|9630.6|9640.8|9630.8|9624.5|9614.5|247
1729073100000|2024-10-16 10:05:00|9639.1|9629.1|9642.6|9632.6|9646|9636|9637.8|9627.8|196
1729073400000|2024-10-16 10:10:00|9642.8|9632.8|9638.6|9628.6|9646.3|9636.3|9636|9626|221
1729073700000|2024-10-16 10:15:00|9638.3|9628.3|9629.3|9619.3|9638.8|9628.8|9627|9617|202
1729074000000|2024-10-16 10:20:00|9629.1|9619.1|9637.5|9627.5|9640|9630|9628.5|9618.5|191
1729074300000|2024-10-16 10:25:00|9637.8|9627.8|9636.6|9626.6|9640.5|9630.5|9634.5|9624.5|171
1729074600000|2024-10-16 10:30:00|9636.9|9626.9|9626.3|9616.3|9636.9|9626.9|9626.3|9616.3|193
1729074900000|2024-10-16 10:35:00|9626.5|9616.5|9624|9614|9629.8|9619.8|9623.3|9613.3|216
1729075200000|2024-10-16 10:40:00|9624.8|9614.8|9622|9612|9628.4|9618.4|9621.5|9611.5|185
1729075500000|2024-10-16 10:45:00|9621.8|9611.8|9627.9|9617.9|9629.6|9619.6|9621|9611|173
1729075800000|2024-10-16 10:50:00|9628.1|9618.1|9620|9610|9628.5|9618.5|9618.4|9608.4|175
1729076100000|2024-10-16 10:55:00|9620.3|9610.3|9620.3|9610.3|9622.8|9612.8|9617|9607|142
1729076400000|2024-10-16 11:00:00|9620.4|9610.4|9619|9609|9628|9618|9617.8|9607.8|190
1729076700000|2024-10-16 11:05:00|9618.8|9608.8|9624.5|9614.5|9626|9616|9617.5|9607.5|189
1729077000000|2024-10-16 11:10:00|9624.8|9614.8|9626.6|9616.6|9628|9618|9619.3|9609.3|148
1729077300000|2024-10-16 11:15:00|9626.3|9616.3|9626.8|9616.8|9630.9|9620.9|9623.3|9613.3|198
1729077600000|2024-10-16 11:20:00|9626.5|9616.5|9625.4|9615.4|9628.5|9618.5|9621.3|9611.3|167
1729077900000|2024-10-16 11:25:00|9625.8|9615.8|9624.4|9614.4|9629.6|9619.6|9623.4|9613.4|165
1729078200000|2024-10-16 11:30:00|9623.9|9613.9|9634.5|9624.5|9637.4|9627.4|9623.9|9613.9|241
1729078500000|2024-10-16 11:35:00|9634.6|9624.6|9632.3|9622.3|9635.4|9625.4|9629.5|9619.5|197
1729078800000|2024-10-16 11:40:00|9632.5|9622.5|9632.1|9622.1|9633.1|9623.1|9629.1|9619.1|183
1729079100000|2024-10-16 11:45:00|9632.3|9622.3|9631.6|9621.6|9637|9627|9629.1|9619.1|202
1729079400000|2024-10-16 11:50:00|9631.9|9621.9|9633.1|9623.1|9634.6|9624.6|9627.9|9617.9|229
1729079700000|2024-10-16 11:55:00|9632.9|9622.9|9638|9628|9640|9630|9630.5|9620.5|266
1729080000000|2024-10-16 12:00:00|9638.5|9628.5|9628.3|9618.3|9638.5|9628.5|9622.4|9612.4|365
1729080300000|2024-10-16 12:05:00|9627.8|9617.8|9635.1|9625.1|9635.8|9625.8|9624.1|9614.1|261
1729080600000|2024-10-16 12:10:00|9635.5|9625.5|9626.6|9616.6|9635.6|9625.6|9624.4|9614.4|306
1729080900000|2024-10-16 12:15:00|9626.3|9616.3|9626.3|9616.3|9630.8|9620.8|9624.8|9614.8|195
1729081200000|2024-10-16 12:20:00|9626.5|9616.5|9631.8|9621.8|9632.3|9622.3|9625.4|9615.4|201
1729081500000|2024-10-16 12:25:00|9631.5|9621.5|9626.8|9616.8|9632.5|9622.5|9625.5|9615.5|179
1729081800000|2024-10-16 12:30:00|9627|9617|9628.8|9618.8|9631.8|9621.8|9624.1|9614.1|219
1729082100000|2024-10-16 12:35:00|9628.5|9618.5|9624.6|9614.6|9629|9619|9624.3|9614.3|222
1729082400000|2024-10-16 12:40:00|9624.5|9614.5|9620.8|9610.8|9626.6|9616.6|9619.6|9609.6|237
1729082700000|2024-10-16 12:45:00|9620.5|9610.5|9615.9|9605.9|9621.5|9611.5|9614.5|9604.5|261
1729083000000|2024-10-16 12:50:00|9616.1|9606.1|9619|9609|9620.5|9610.5|9611.4|9601.4|222
1729083300000|2024-10-16 12:55:00|9619.3|9609.3|9615.6|9605.6|9621|9611|9611.6|9601.6|257
1729083600000|2024-10-16 13:00:00|9615.8|9605.8|9640.8|9630.8|9641.4|9631.4|9612.8|9602.8|604
1729083900000|2024-10-16 13:05:00|9640|9630|9623.3|9613.3|9642.6|9632.6|9621.5|9611.5|467
1729084200000|2024-10-16 13:10:00|9623|9613|9615.6|9605.6|9623.6|9613.6|9611.8|9601.8|504
1729084500000|2024-10-16 13:15:00|9615.9|9605.9|9614.3|9604.3|9623.5|9613.5|9611.4|9601.4|517
1729084800000|2024-10-16 13:20:00|9614.1|9604.1|9621|9611|9621|9611|9613|9603|442
1729085100000|2024-10-16 13:25:00|9620.6|9610.6|9617.5|9607.5|9625.8|9615.8|9615.1|9605.1|400
1729085400000|2024-10-16 13:30:00|9617.6|9607.6|9614|9604|9622|9612|9610|9600|566
1729085700000|2024-10-16 13:35:00|9613.8|9603.8|9610.8|9600.8|9615.8|9605.8|9601|9591|458
1729086000000|2024-10-16 13:40:00|9611|9601|9612.8|9602.8|9615|9605|9605|9595|468
1729086300000|2024-10-16 13:45:00|9613|9603|9623.3|9613.3|9625.5|9615.5|9609.5|9599.5|472
1729086600000|2024-10-16 13:50:00|9623|9613|9605.3|9595.3|9623|9613|9603.5|9593.5|484
1729086900000|2024-10-16 13:55:00|9605.5|9595.5|9610.5|9600.5|9614.4|9604.4|9604.8|9594.8|421
1729087200000|2024-10-16 14:00:00|9610.4|9600.4|9621.6|9611.6|9621.6|9611.6|9604.6|9594.6|505
1729087500000|2024-10-16 14:05:00|9621.5|9611.5|9621.5|9611.5|9622.8|9612.8|9613.3|9603.3|510
1729087800000|2024-10-16 14:10:00|9621.6|9611.6|9627.9|9617.9|9629.8|9619.8|9617.8|9607.8|380
1729088100000|2024-10-16 14:15:00|9628.1|9618.1|9620.8|9610.8|9628.3|9618.3|9616.5|9606.5|393
1729088400000|2024-10-16 14:20:00|9621|9611|9612.6|9602.6|9621.1|9611.1|9610|9600|380
1729088700000|2024-10-16 14:25:00|9612.5|9602.5|9606.8|9596.8|9614.8|9604.8|9605.8|9595.8|376
1729089000000|2024-10-16 14:30:00|9606.5|9596.5|9581.6|9571.6|9608|9598|9578.4|9568.4|479
1729089300000|2024-10-16 14:35:00|9582.4|9572.4|9585|9575|9588|9578|9573.3|9563.3|492
1729089600000|2024-10-16 14:40:00|9585.8|9575.8|9596.8|9586.8|9599.8|9589.8|9583|9573|412
1729089900000|2024-10-16 14:45:00|9596.9|9586.9|9593.8|9583.8|9601.6|9591.6|9592.1|9582.1|476
1729090200000|2024-10-16 14:50:00|9593.5|9583.5|9598.1|9588.1|9604.5|9594.5|9593.1|9583.1|478
1729090500000|2024-10-16 14:55:00|9598.3|9588.3|9601.3|9591.3|9603|9593|9595|9585|499
1729090800000|2024-10-16 15:00:00|9601.4|9591.4|9590|9580|9602|9592|9588.5|9578.5|415
1729091100000|2024-10-16 15:05:00|9589.8|9579.8|9574.3|9564.3|9590.8|9580.8|9569.3|9559.3|399
1729091400000|2024-10-16 15:10:00|9574|9564|9568.3|9558.3|9579.8|9569.8|9562.1|9552.1|474
1729091700000|2024-10-16 15:15:00|9568|9558|9571.3|9561.3|9572.8|9562.8|9565|9555|363
1729092000000|2024-10-16 15:20:00|9571|9561|9578.1|9568.1|9579|9569|9568.8|9558.8|367
1729092300000|2024-10-16 15:25:00|9579|9569|9584.8|9574.8|9586.3|9576.3|9578.8|9568.8|338
1729092600000|2024-10-16 15:30:00|9584.3|9574.3|9575.3|9565.3|9586.5|9576.5|9575|9565|325
1729092900000|2024-10-16 15:35:00|9575.5|9565.5|9583.5|9573.5|9584.3|9574.3|9573|9563|313
1729093200000|2024-10-16 15:40:00|9583.3|9573.3|9572.3|9562.3|9585.8|9575.8|9570.4|9560.4|219
1729093500000|2024-10-16 15:45:00|9571.8|9561.8|9566.8|9556.8|9573.5|9563.5|9558.9|9548.9|394
1729093800000|2024-10-16 15:50:00|9567|9557|9565.5|9555.5|9572.8|9562.8|9562.4|9552.4|261
1729094100000|2024-10-16 15:55:00|9565.3|9555.3|9568.5|9558.5|9571.5|9561.5|9564.5|9554.5|186
1729094400000|2024-10-16 16:00:00|9568.3|9558.3|9562.5|9552.5|9568.3|9558.3|9559.3|9549.3|150
1729094700000|2024-10-16 16:05:00|9562.8|9552.8|9566.8|9556.8|9567.5|9557.5|9562|9552|134
1729095000000|2024-10-16 16:10:00|9567|9557|9569.3|9559.3|9570.3|9560.3|9562.3|9552.3|108
1729095300000|2024-10-16 16:15:00|9569.5|9559.5|9579.9|9569.9|9581.6|9571.6|9567.3|9557.3|131
1729095600000|2024-10-16 16:20:00|9579.5|9569.5|9585.1|9575.1|9586.3|9576.3|9579|9569|150
1729095900000|2024-10-16 16:25:00|9585.4|9575.4|9583.6|9573.6|9587.8|9577.8|9583.5|9573.5|100
1729096200000|2024-10-16 16:30:00|9583.5|9573.5|9579|9569|9584.3|9574.3|9578|9568|109
1729096500000|2024-10-16 16:35:00|9579.3|9569.3|9582|9572|9584.5|9574.5|9579.3|9569.3|119
1729096800000|2024-10-16 16:40:00|9582.3|9572.3|9586|9576|9588.1|9578.1|9581.6|9571.6|106
1729097100000|2024-10-16 16:45:00|9586.3|9576.3|9589.5|9579.5|9591.8|9581.8|9586.3|9576.3|153
1729097400000|2024-10-16 16:50:00|9589.6|9579.6|9593.1|9583.1|9594.3|9584.3|9589.6|9579.6|107
1729097700000|2024-10-16 16:55:00|9593.3|9583.3|9593.5|9583.5|9595.8|9585.8|9591.5|9581.5|195
1729098000000|2024-10-16 17:00:00|9593.8|9583.8|9595.5|9585.5|9598|9588|9592.3|9582.3|107
1729098300000|2024-10-16 17:05:00|9595.3|9585.3|9599.3|9589.3|9602.5|9592.5|9594.8|9584.8|133
1729098600000|2024-10-16 17:10:00|9599|9589|9598.3|9588.3|9600.3|9590.3|9597.8|9587.8|76
1729098900000|2024-10-16 17:15:00|9598.5|9588.5|9596|9586|9598.6|9588.6|9595.3|9585.3|58
1729099200000|2024-10-16 17:20:00|9595.8|9585.8|9598|9588|9598|9588|9595|9585|63
1729099500000|2024-10-16 17:25:00|9598.3|9588.3|9597.9|9587.9|9601.8|9591.8|9597.9|9587.9|51
1729099800000|2024-10-16 17:30:00|9598|9588|9599.3|9589.3|9600.3|9590.3|9598|9588|39
1729100100000|2024-10-16 17:35:00|9599.6|9589.6|9595.9|9585.9|9600.5|9590.5|9595.3|9585.3|49
1729100400000|2024-10-16 17:40:00|9595.6|9585.6|9595.3|9585.3|9596|9586|9591.8|9581.8|54
1729100700000|2024-10-16 17:45:00|9595|9585|9593.5|9583.5|9595.8|9585.8|9592.5|9582.5|35
1729101000000|2024-10-16 17:50:00|9593.6|9583.6|9592.8|9582.8|9595.5|9585.5|9590.3|9580.3|43
1729101300000|2024-10-16 17:55:00|9592.5|9582.5|9603.9|9581.9|9604.4|9582.8|9592.5|9576.9|17
1729123200000|2024-10-17 00:00:00|9605.8|9585.8|9607.6|9587.6|9607.6|9587.6|9604.9|9584.9|29
1729123500000|2024-10-17 00:05:00|9607.4|9587.4|9610.1|9590.1|9610.1|9590.1|9606.6|9586.6|102
1729123800000|2024-10-17 00:10:00|9609.9|9589.9|9611.6|9591.6|9611.6|9591.6|9605.6|9585.6|76
1729124100000|2024-10-17 00:15:00|9611.4|9591.4|9617.6|9597.6|9617.6|9597.6|9610.6|9590.6|74
1729124400000|2024-10-17 00:20:00|9617.9|9597.9|9619.6|9599.6|9621.4|9601.4|9617.9|9597.9|75
1729124700000|2024-10-17 00:25:00|9621.1|9601.1|9622.4|9602.4|9624.1|9604.1|9620.9|9600.9|60
1729125000000|2024-10-17 00:30:00|9622.1|9602.1|9626.1|9606.1|9629.6|9609.6|9621.9|9601.9|157
1729125300000|2024-10-17 00:35:00|9626.4|9606.4|9627.9|9607.9|9629.1|9609.1|9623.4|9603.4|148
1729125600000|2024-10-17 00:40:00|9627.6|9607.6|9627.1|9607.1|9628.6|9608.6|9625.4|9605.4|108
1729125900000|2024-10-17 00:45:00|9627.4|9607.4|9626.1|9606.1|9627.6|9607.6|9624.4|9604.4|75
1729126200000|2024-10-17 00:50:00|9625.9|9605.9|9628.1|9608.1|9628.9|9608.9|9622.9|9602.9|111
1729126500000|2024-10-17 00:55:00|9627.6|9607.6|9627.8|9607.8|9629.4|9609.4|9625.3|9605.3|120
1729126800000|2024-10-17 01:00:00|9628.3|9608.3|9618.1|9598.1|9628.3|9608.3|9614.1|9594.1|356
1729127100000|2024-10-17 01:05:00|9617.9|9597.9|9622.1|9602.1|9627.4|9607.4|9616.1|9596.1|316
1729127400000|2024-10-17 01:10:00|9621.6|9601.6|9630.9|9610.9|9632.1|9612.1|9620.4|9600.4|256
1729127700000|2024-10-17 01:15:00|9630.6|9610.6|9630.4|9610.4|9632.4|9612.4|9624.1|9604.1|245
1729128000000|2024-10-17 01:20:00|9630.6|9610.6|9622.6|9602.6|9631.9|9611.9|9621.4|9601.4|280
1729128300000|2024-10-17 01:25:00|9622.9|9602.9|9622.9|9602.9|9625.4|9605.4|9619.4|9599.4|148
1729128600000|2024-10-17 01:30:00|9623.1|9603.1|9626.9|9606.9|9627.9|9607.9|9617.6|9597.6|365
1729128900000|2024-10-17 01:35:00|9626.6|9606.6|9640.4|9620.4|9643.1|9623.1|9624.9|9604.9|295
1729129200000|2024-10-17 01:40:00|9640.1|9620.1|9649.9|9629.9|9653.9|9633.9|9638.1|9618.1|394
1729129500000|2024-10-17 01:45:00|9649.6|9629.6|9647.9|9627.9|9652.4|9632.4|9637.4|9617.4|396
1729129800000|2024-10-17 01:50:00|9647.6|9627.6|9639.1|9619.1|9647.6|9627.6|9635.9|9615.9|335
1729130100000|2024-10-17 01:55:00|9640.1|9620.1|9641.1|9621.1|9644.4|9624.4|9635.9|9615.9|287
1729130400000|2024-10-17 02:00:00|9641.4|9621.4|9661.9|9641.9|9669.4|9649.4|9632.4|9612.4|436
1729130700000|2024-10-17 02:05:00|9662.1|9642.1|9670.6|9650.6|9676.4|9656.4|9654.6|9634.6|452
1729131000000|2024-10-17 02:10:00|9670.4|9650.4|9636.9|9616.9|9671.1|9651.1|9632.4|9612.4|582
1729131300000|2024-10-17 02:15:00|9637.4|9617.4|9636.1|9616.1|9643.6|9623.6|9625.9|9605.9|279
1729131600000|2024-10-17 02:20:00|9636.4|9616.4|9638.6|9618.6|9643.6|9623.6|9633.4|9613.4|243
1729131900000|2024-10-17 02:25:00|9638.4|9618.4|9630.6|9610.6|9638.4|9618.4|9623.6|9603.6|253
1729132200000|2024-10-17 02:30:00|9630.9|9610.9|9617.6|9597.6|9631.9|9611.9|9616.1|9596.1|497
1729132500000|2024-10-17 02:35:00|9617.9|9597.9|9584.9|9564.9|9619.4|9599.4|9582.9|9562.9|554
1729132800000|2024-10-17 02:40:00|9585.1|9565.1|9589.1|9569.1|9589.1|9569.1|9569.9|9549.9|576
1729133100000|2024-10-17 02:45:00|9589.4|9569.4|9602.6|9582.6|9604.9|9584.9|9584.4|9564.4|414
1729133400000|2024-10-17 02:50:00|9602.4|9582.4|9593.1|9573.1|9604.4|9584.4|9590.4|9570.4|343
1729133700000|2024-10-17 02:55:00|9592.9|9572.9|9598.4|9578.4|9604.4|9584.4|9590.9|9570.9|370
1729134000000|2024-10-17 03:00:00|9597.9|9577.9|9592.1|9572.1|9598.6|9578.6|9587.4|9567.4|390
1729134300000|2024-10-17 03:05:00|9591.9|9571.9|9606.4|9586.4|9606.4|9586.4|9582.6|9562.6|388
1729134600000|2024-10-17 03:10:00|9606.6|9586.6|9581.4|9561.4|9608.4|9588.4|9580.9|9560.9|342
1729134900000|2024-10-17 03:15:00|9581.1|9561.1|9581.1|9561.1|9586.1|9566.1|9576.9|9556.9|360
1729135200000|2024-10-17 03:20:00|9580.9|9560.9|9573.4|9553.4|9582.1|9562.1|9570.4|9550.4|346
1729135500000|2024-10-17 03:25:00|9573.1|9553.1|9571.5|9551.5|9578.1|9558.1|9570.6|9550.6|338
1729135800000|2024-10-17 03:30:00|9572|9552|9560.6|9540.6|9572.3|9552.3|9560.6|9540.6|126
1729136100000|2024-10-17 03:35:00|9560.9|9540.9|9562.1|9542.1|9564.4|9544.4|9558.9|9538.9|125
1729136400000|2024-10-17 03:40:00|9562.4|9542.4|9562.6|9542.6|9564.1|9544.1|9560.4|9540.4|132
1729136700000|2024-10-17 03:45:00|9562.4|9542.4|9562.4|9542.4|9563.1|9543.1|9557.1|9537.1|84
1729137000000|2024-10-17 03:50:00|9562.1|9542.1|9558.9|9538.9|9562.1|9542.1|9558.4|9538.4|139
1729137300000|2024-10-17 03:55:00|9559.1|9539.1|9557.9|9537.9|9559.6|9539.6|9555.6|9535.6|87
1729137600000|2024-10-17 04:00:00|9557.6|9537.6|9558.1|9538.1|9560.4|9540.4|9551.4|9531.4|123
1729137900000|2024-10-17 04:05:00|9557.9|9537.9|9554.4|9534.4|9558.1|9538.1|9554.4|9534.4|71
1729138200000|2024-10-17 04:10:00|9554.6|9534.6|9552.6|9532.6|9556.1|9536.1|9552.4|9532.4|84
1729138500000|2024-10-17 04:15:00|9552.4|9532.4|9556.6|9536.6|9556.6|9536.6|9551.4|9531.4|77
1729138800000|2024-10-17 04:20:00|9556.9|9536.9|9553.6|9533.6|9557.6|9537.6|9553.6|9533.6|47
1729139100000|2024-10-17 04:25:00|9553.4|9533.4|9551.9|9531.9|9553.6|9533.6|9550.9|9530.9|55
1729139400000|2024-10-17 04:30:00|9552.1|9532.1|9550.1|9530.1|9553.4|9533.4|9548.6|9528.6|69
1729139700000|2024-10-17 04:35:00|9550.4|9530.4|9549.9|9529.9|9553.4|9533.4|9548.4|9528.4|53
1729140000000|2024-10-17 04:40:00|9549.6|9529.6|9556.1|9536.1|9556.1|9536.1|9549.1|9529.1|55
1729140300000|2024-10-17 04:45:00|9556.4|9536.4|9555.6|9535.6|9556.9|9536.9|9553.9|9533.9|61
1729140600000|2024-10-17 04:50:00|9555.4|9535.4|9555.9|9535.9|9558.1|9538.1|9555.1|9535.1|65
1729140900000|2024-10-17 04:55:00|9555.6|9535.6|9555.4|9535.4|9557.6|9537.6|9554.6|9534.6|65
1729141200000|2024-10-17 05:00:00|9555.6|9535.6|9553.1|9533.1|9555.6|9535.6|9548.9|9528.9|178
1729141500000|2024-10-17 05:05:00|9552.9|9532.9|9562.6|9542.6|9562.6|9542.6|9551.6|9531.6|163
1729141800000|2024-10-17 05:10:00|9562.9|9542.9|9558.4|9538.4|9565.6|9545.6|9557.4|9537.4|212
1729142100000|2024-10-17 05:15:00|9558.6|9538.6|9561.4|9541.4|9562.1|9542.1|9554.4|9534.4|187
1729142400000|2024-10-17 05:20:00|9561.6|9541.6|9559.9|9539.9|9566.9|9546.9|9559.9|9539.9|155
1729142700000|2024-10-17 05:25:00|9560.1|9540.1|9558.8|9538.8|9562.6|9542.6|9558.5|9538.5|132
1729143000000|2024-10-17 05:30:00|9559|9539|9563.9|9543.9|9569.4|9549.4|9554|9534|416
1729143300000|2024-10-17 05:35:00|9564.1|9544.1|9554.4|9534.4|9568.1|9548.1|9552.4|9532.4|389
1729143600000|2024-10-17 05:40:00|9554.1|9534.1|9553.9|9533.9|9554.9|9534.9|9548.4|9528.4|294
1729143900000|2024-10-17 05:45:00|9554.1|9534.1|9551.6|9531.6|9562.1|9542.1|9551.1|9531.1|295
1729144200000|2024-10-17 05:50:00|9551.4|9531.4|9554.1|9534.1|9561.1|9541.1|9549.4|9529.4|311
1729144500000|2024-10-17 05:55:00|9553.6|9533.6|9552.6|9532.6|9556.1|9536.1|9551.6|9531.6|271
1729144800000|2024-10-17 06:00:00|9552.4|9532.4|9544.1|9524.1|9555.6|9535.6|9541.9|9521.9|342
1729145100000|2024-10-17 06:05:00|9544.4|9524.4|9537.1|9517.1|9545.9|9525.9|9533.4|9513.4|387
1729145400000|2024-10-17 06:10:00|9536.9|9516.9|9522.4|9502.4|9539.9|9519.9|9522.4|9502.4|373
1729145700000|2024-10-17 06:15:00|9521.4|9501.4|9519.4|9499.4|9527.6|9507.6|9514.1|9494.1|407
1729146000000|2024-10-17 06:20:00|9519.6|9499.6|9499.9|9479.9|9525.6|9505.6|9497.6|9477.6|459
1729146300000|2024-10-17 06:25:00|9499.6|9479.6|9499.9|9479.9|9499.9|9479.9|9486.4|9466.4|414
1729146600000|2024-10-17 06:30:00|9499.6|9479.6|9509.9|9489.9|9515.4|9495.4|9496.1|9476.1|467
1729146900000|2024-10-17 06:35:00|9509.6|9489.6|9509.9|9489.9|9512.4|9492.4|9501.4|9481.4|398
1729147200000|2024-10-17 06:40:00|9510.1|9490.1|9512.9|9492.9|9516.6|9496.6|9508.1|9488.1|379
1729147500000|2024-10-17 06:45:00|9512.6|9492.6|9503.4|9483.4|9513.1|9493.1|9500.6|9480.6|310
1729147800000|2024-10-17 06:50:00|9503.6|9483.6|9487.4|9467.4|9505.1|9485.1|9485.9|9465.9|356
1729148100000|2024-10-17 06:55:00|9487.6|9467.6|9491.4|9471.4|9494.4|9481.3|9483.8|9467.6|431
1729148400000|2024-10-17 07:00:00|9492.6|9472.6|9470.6|9460.6|9494.9|9474.9|9469.4|9459.4|328
1729148700000|2024-10-17 07:05:00|9470.8|9460.8|9466|9456|9471.3|9461.3|9461.8|9451.8|363
1729149000000|2024-10-17 07:10:00|9465.8|9455.8|9474.9|9464.9|9478.3|9468.3|9465.5|9455.5|276
1729149300000|2024-10-17 07:15:00|9474.8|9464.8|9465|9455|9475.1|9465.1|9462.8|9452.8|279
1729149600000|2024-10-17 07:20:00|9464.8|9454.8|9454.8|9444.8|9466.6|9456.6|9453.4|9443.4|206
1729149900000|2024-10-17 07:25:00|9455.1|9445.1|9464.1|9454.1|9467.5|9457.5|9451.1|9441.1|300
1729150200000|2024-10-17 07:30:00|9464.3|9454.3|9474|9464|9477.4|9467.4|9464.3|9454.3|316
1729150500000|2024-10-17 07:35:00|9473.8|9463.8|9468.9|9458.9|9474.4|9464.4|9465.5|9455.5|248
1729150800000|2024-10-17 07:40:00|9468.6|9458.6|9454.3|9444.3|9470.9|9460.9|9447.9|9437.9|227
1729151100000|2024-10-17 07:45:00|9454.5|9444.5|9450.5|9440.5|9454.5|9444.5|9449|9439|208
1729151400000|2024-10-17 07:50:00|9450.1|9440.1|9452.5|9442.5|9454.6|9444.6|9448.8|9438.8|200
1729151700000|2024-10-17 07:55:00|9452.4|9442.4|9456.8|9446.8|9456.8|9446.8|9447.5|9437.5|195
1729152000000|2024-10-17 08:00:00|9457.5|9447.5|9472.4|9462.4|9479.6|9469.6|9454.9|9444.9|380
1729152300000|2024-10-17 08:05:00|9472.3|9462.3|9469.8|9459.8|9474.3|9464.3|9462.5|9452.5|260
1729152600000|2024-10-17 08:10:00|9469.5|9459.5|9457.9|9447.9|9470.4|9460.4|9457.8|9447.8|225
1729152900000|2024-10-17 08:15:00|9458.1|9448.1|9444.3|9434.3|9458.1|9448.1|9440.9|9430.9|217
1729153200000|2024-10-17 08:20:00|9444|9434|9450|9440|9450.9|9440.9|9442.5|9432.5|150
1729153500000|2024-10-17 08:25:00|9450.4|9440.4|9461.4|9451.4|9462.4|9452.4|9449.5|9439.5|197
1729153800000|2024-10-17 08:30:00|9461|9451|9451.5|9441.5|9462.3|9452.3|9449.8|9439.8|171
1729154100000|2024-10-17 08:35:00|9451.3|9441.3|9451.3|9441.3|9454.4|9444.4|9446.6|9436.6|143
1729154400000|2024-10-17 08:40:00|9451|9441|9458.9|9448.9|9460.5|9450.5|9450.5|9440.5|166
1729154700000|2024-10-17 08:45:00|9458.6|9448.6|9463.9|9453.9|9469.3|9459.3|9457.6|9447.6|177
1729155000000|2024-10-17 08:50:00|9464.1|9454.1|9465.5|9455.5|9466|9456|9460.8|9450.8|156
1729155300000|2024-10-17 08:55:00|9465.8|9455.8|9472|9462|9473|9463|9462.9|9452.9|202
1729155600000|2024-10-17 09:00:00|9471.8|9461.8|9479.1|9469.1|9484.9|9474.9|9468.5|9458.5|228
1729155900000|2024-10-17 09:05:00|9479.4|9469.4|9472.3|9462.3|9480.9|9470.9|9471.4|9461.4|204
1729156200000|2024-10-17 09:10:00|9472.1|9462.1|9457.9|9447.9|9475.3|9465.3|9457.9|9447.9|214
1729156500000|2024-10-17 09:15:00|9457.8|9447.8|9459.9|9449.9|9462.3|9452.3|9453.3|9443.3|164
1729156800000|2024-10-17 09:20:00|9460.5|9450.5|9457.8|9447.8|9461.4|9451.4|9456.6|9446.6|172
1729157100000|2024-10-17 09:25:00|9457.9|9447.9|9459.3|9449.3|9460.5|9450.5|9455|9445|131
1729157400000|2024-10-17 09:30:00|9459.1|9449.1|9458.9|9448.9|9462.6|9452.6|9458.3|9448.3|139
1729157700000|2024-10-17 09:35:00|9459|9449|9464.3|9454.3|9464.3|9454.3|9458.3|9448.3|143
1729158000000|2024-10-17 09:40:00|9464.5|9454.5|9463.5|9453.5|9470.8|9460.8|9461|9451|170
1729158300000|2024-10-17 09:45:00|9463.3|9453.3|9458.5|9448.5|9464|9454|9456.8|9446.8|131
1729158600000|2024-10-17 09:50:00|9458.4|9448.4|9459.6|9449.6|9459.6|9449.6|9455.4|9445.4|136
1729158900000|2024-10-17 09:55:00|9459.9|9449.9|9451.5|9441.5|9460.5|9450.5|9450|9440|120
1729159200000|2024-10-17 10:00:00|9451.3|9441.3|9464|9454|9465.3|9455.3|9450.1|9440.1|162
1729159500000|2024-10-17 10:05:00|9463.8|9453.8|9473|9463|9474|9464|9463|9453|164
1729159800000|2024-10-17 10:10:00|9472.8|9462.8|9479.8|9469.8|9480.3|9470.3|9469.1|9459.1|204
1729160100000|2024-10-17 10:15:00|9479.5|9469.5|9483.8|9473.8|9484|9474|9475.6|9465.6|178
1729160400000|2024-10-17 10:20:00|9483.5|9473.5|9488.1|9478.1|9489|9479|9480.3|9470.3|182
1729160700000|2024-10-17 10:25:00|9488.3|9478.3|9493.8|9483.8|9496.1|9486.1|9488.3|9478.3|171
1729161000000|2024-10-17 10:30:00|9494|9484|9490.8|9480.8|9496.3|9486.3|9488.3|9478.3|184
1729161300000|2024-10-17 10:35:00|9491|9481|9485.6|9475.6|9491|9481|9483.5|9473.5|159
1729161600000|2024-10-17 10:40:00|9485.8|9475.8|9492.9|9482.9|9494.8|9484.8|9483|9473|147
1729161900000|2024-10-17 10:45:00|9493.1|9483.1|9496.3|9486.3|9496.5|9486.5|9488.5|9478.5|153
1729162200000|2024-10-17 10:50:00|9496|9486|9501.3|9491.3|9501.8|9491.8|9495.3|9485.3|154
1729162500000|2024-10-17 10:55:00|9501.1|9491.1|9497.4|9487.4|9503.3|9493.3|9496.9|9486.9|167
1729162800000|2024-10-17 11:00:00|9497.3|9487.3|9508.4|9498.4|9508.4|9498.4|9497.3|9487.3|187
1729163100000|2024-10-17 11:05:00|9508.3|9498.3|9510.8|9500.8|9515|9505|9504.3|9494.3|235
1729163400000|2024-10-17 11:10:00|9511|9501|9507|9497|9514.6|9504.6|9504|9494|184
1729163700000|2024-10-17 11:15:00|9506.9|9496.9|9511.3|9501.3|9515.1|9505.1|9506.5|9496.5|173
1729164000000|2024-10-17 11:20:00|9511.5|9501.5|9517.4|9507.4|9520.8|9510.8|9509.3|9499.3|181
1729164300000|2024-10-17 11:25:00|9517.6|9507.6|9519.1|9509.1|9519.8|9509.8|9514.8|9504.8|205
1729164600000|2024-10-17 11:30:00|9519.4|9509.4|9514.1|9504.1|9524.5|9514.5|9513.3|9503.3|260
1729164900000|2024-10-17 11:35:00|9513.8|9503.8|9520.6|9510.6|9523.3|9513.3|9510.4|9500.4|249
1729165200000|2024-10-17 11:40:00|9520.9|9510.9|9510.3|9500.3|9522.8|9512.8|9509.3|9499.3|204
1729165500000|2024-10-17 11:45:00|9509.9|9499.9|9507|9497|9509.9|9499.9|9499.4|9489.4|210
1729165800000|2024-10-17 11:50:00|9506.9|9496.9|9511|9501|9511.5|9501.5|9503.8|9493.8|255
1729166100000|2024-10-17 11:55:00|9510.8|9500.8|9510.8|9500.8|9515.8|9505.8|9508.5|9498.5|284
1729166400000|2024-10-17 12:00:00|9510.6|9500.6|9501.5|9491.5|9518.5|9508.5|9500|9490|357
1729166700000|2024-10-17 12:05:00|9501.8|9491.8|9505.3|9495.3|9505.3|9495.3|9499.6|9489.6|252
1729167000000|2024-10-17 12:10:00|9505.8|9495.8|9517.8|9507.8|9518.8|9508.8|9505.8|9495.8|125
1729167300000|2024-10-17 12:15:00|9517.9|9507.9|9512.6|9502.6|9518.5|9508.5|9503.4|9493.4|236
1729167600000|2024-10-17 12:20:00|9512.3|9502.3|9515.3|9505.3|9520.1|9510.1|9511.4|9501.4|251
1729167900000|2024-10-17 12:25:00|9515.5|9505.5|9521.3|9511.3|9522.4|9512.4|9514.8|9504.8|174
1729168200000|2024-10-17 12:30:00|9521|9511|9512.5|9502.5|9521.8|9511.8|9509.5|9499.5|437
1729168500000|2024-10-17 12:35:00|9511.6|9501.6|9505.8|9495.8|9516.9|9506.9|9503.1|9493.1|377
1729168800000|2024-10-17 12:40:00|9505.6|9495.6|9505.8|9495.8|9514.8|9504.8|9505.4|9495.4|356
1729169100000|2024-10-17 12:45:00|9505.5|9495.5|9503.5|9493.5|9511.3|9501.3|9502|9492|342
1729169400000|2024-10-17 12:50:00|9503.3|9493.3|9502.9|9492.9|9504.5|9494.5|9500.5|9490.5|318
1729169700000|2024-10-17 12:55:00|9502.6|9492.6|9508.3|9498.3|9510.3|9500.3|9498.8|9488.8|337
1729170000000|2024-10-17 13:00:00|9508.5|9498.5|9511.8|9501.8|9517.3|9507.3|9505.6|9495.6|591
1729170300000|2024-10-17 13:05:00|9511.5|9501.5|9511.8|9501.8|9528.8|9518.8|9509.1|9499.1|506
1729170600000|2024-10-17 13:10:00|9512|9502|9512.8|9502.8|9517.8|9507.8|9506.1|9496.1|482
1729170900000|2024-10-17 13:15:00|9513|9503|9518.3|9508.3|9522|9512|9512.6|9502.6|463
1729171200000|2024-10-17 13:20:00|9518|9508|9526.4|9516.4|9531.3|9521.3|9517.8|9507.8|422
1729171500000|2024-10-17 13:25:00|9525.8|9515.8|9513.8|9503.8|9525.9|9515.9|9513.6|9503.6|423
1729171800000|2024-10-17 13:30:00|9513.9|9503.9|9509.1|9499.1|9517|9507|9503.3|9493.3|499
1729172100000|2024-10-17 13:35:00|9507.3|9497.3|9502|9492|9508.8|9498.8|9498.8|9488.8|569
1729172400000|2024-10-17 13:40:00|9500.8|9490.8|9521.3|9511.3|9521.8|9511.8|9500.5|9490.5|531
1729172700000|2024-10-17 13:45:00|9521|9511|9527.9|9517.9|9541.9|9531.9|9521|9511|617
1729173000000|2024-10-17 13:50:00|9528.8|9518.8|9538|9528|9540.5|9530.5|9527|9517|549
1729173300000|2024-10-17 13:55:00|9538.3|9528.3|9532.5|9522.5|9539.3|9529.3|9529.9|9519.9|472
1729173600000|2024-10-17 14:00:00|9532.9|9522.9|9528.3|9518.3|9536.8|9526.8|9524|9514|534
1729173900000|2024-10-17 14:05:00|9528.5|9518.5|9528|9518|9532|9522|9516.1|9506.1|571
1729174200000|2024-10-17 14:10:00|9528.4|9518.4|9525.5|9515.5|9532.4|9522.4|9523.5|9513.5|514
1729174500000|2024-10-17 14:15:00|9525.3|9515.3|9523.1|9513.1|9529.8|9519.8|9518.8|9508.8|492
1729174800000|2024-10-17 14:20:00|9523.5|9513.5|9528.8|9518.8|9532.8|9522.8|9520.5|9510.5|468
1729175100000|2024-10-17 14:25:00|9528.6|9518.6|9521.1|9511.1|9532.3|9522.3|9521.1|9511.1|433
1729175400000|2024-10-17 14:30:00|9521.3|9511.3|9530.6|9520.6|9532.3|9522.3|9520.1|9510.1|454
1729175700000|2024-10-17 14:35:00|9530.4|9520.4|9533|9523|9536.4|9526.4|9525.8|9515.8|441
1729176000000|2024-10-17 14:40:00|9532.8|9522.8|9534|9524|9543.4|9533.4|9528.9|9518.9|425
1729176300000|2024-10-17 14:45:00|9534.4|9524.4|9533.4|9523.4|9546.8|9536.8|9527.3|9517.3|509
1729176600000|2024-10-17 14:50:00|9533.5|9523.5|9535.5|9525.5|9538.1|9528.1|9531.5|9521.5|423
1729176900000|2024-10-17 14:55:00|9535.3|9525.3|9535|9525|9535.5|9525.5|9527.6|9517.6|473
1729177200000|2024-10-17 15:00:00|9535.1|9525.1|9528.5|9518.5|9535.1|9525.1|9523.4|9513.4|504
1729177500000|2024-10-17 15:05:00|9527.6|9517.6|9522|9512|9531.5|9521.5|9519.4|9509.4|426
1729177800000|2024-10-17 15:10:00|9522.3|9512.3|9512.8|9502.8|9525.3|9515.3|9511.3|9501.3|418
1729178100000|2024-10-17 15:15:00|9513|9503|9509.1|9499.1|9522.5|9512.5|9508.1|9498.1|422
1729178400000|2024-10-17 15:20:00|9509|9499|9512.3|9502.3|9513|9503|9504.8|9494.8|373
1729178700000|2024-10-17 15:25:00|9512.1|9502.1|9513.9|9503.9|9523.8|9513.8|9511.9|9501.9|409
1729179000000|2024-10-17 15:30:00|9514.5|9504.5|9518.6|9508.6|9521.1|9511.1|9512.3|9502.3|356
1729179300000|2024-10-17 15:35:00|9518.9|9508.9|9522.8|9512.8|9523.5|9513.5|9515.9|9505.9|239
1729179600000|2024-10-17 15:40:00|9522.5|9512.5|9511|9501|9522.8|9512.8|9506.6|9496.6|327
1729179900000|2024-10-17 15:45:00|9511.3|9501.3|9522.1|9512.1|9526.4|9516.4|9510.9|9500.9|379
1729180200000|2024-10-17 15:50:00|9521.9|9511.9|9513.6|9503.6|9526|9516|9513|9503|376
1729180500000|2024-10-17 15:55:00|9513.4|9503.4|9516.6|9506.6|9520.5|9510.5|9513.4|9503.4|263
1729180800000|2024-10-17 16:00:00|9515.5|9505.5|9507.5|9497.5|9518.5|9508.5|9506.6|9496.6|197
1729181100000|2024-10-17 16:05:00|9507.6|9497.6|9507.8|9497.8|9510.1|9500.1|9506.3|9496.3|153
1729181400000|2024-10-17 16:10:00|9508|9498|9502.6|9492.6|9508.5|9498.5|9502.1|9492.1|144
1729181700000|2024-10-17 16:15:00|9502.4|9492.4|9498.8|9488.8|9502.4|9492.4|9494.5|9484.5|160
1729182000000|2024-10-17 16:20:00|9498.9|9488.9|9497.5|9487.5|9504.1|9494.1|9497|9487|155
1729182300000|2024-10-17 16:25:00|9496.9|9486.9|9493.5|9483.5|9496.9|9486.9|9491.4|9481.4|157
1729182600000|2024-10-17 16:30:00|9493.4|9483.4|9485.6|9475.6|9493.4|9483.4|9483.6|9473.6|238
1729182900000|2024-10-17 16:35:00|9485.5|9475.5|9489|9479|9489.3|9479.3|9481.8|9471.8|178
1729183200000|2024-10-17 16:40:00|9488.8|9478.8|9490.3|9480.3|9491.3|9481.3|9486.5|9476.5|144
1729183500000|2024-10-17 16:45:00|9490|9480|9497|9487|9497|9487|9488.5|9478.5|140
1729183800000|2024-10-17 16:50:00|9497.3|9487.3|9502.5|9492.5|9504.1|9494.1|9495.8|9485.8|183
1729184100000|2024-10-17 16:55:00|9502.8|9492.8|9502|9492|9504.3|9494.3|9498.8|9488.8|196
1729184400000|2024-10-17 17:00:00|9502.3|9492.3|9505.8|9495.8|9505.8|9495.8|9501.8|9491.8|113
1729184700000|2024-10-17 17:05:00|9505.5|9495.5|9501|9491|9506.8|9496.8|9496|9484.8|110
1729185000000|2024-10-17 17:10:00|9501.3|9491.3|9500.8|9490.8|9504.4|9494.4|9499.5|9489.5|80
1729185300000|2024-10-17 17:15:00|9501|9491|9505.5|9495.5|9508.1|9498.1|9500.3|9490.3|87
1729185600000|2024-10-17 17:20:00|9505.3|9495.3|9503.5|9493.5|9505.3|9495.3|9503.5|9493.5|23
1729185900000|2024-10-17 17:25:00|9503.8|9493.8|9501|9491|9503.8|9493.8|9500.5|9490.5|37
1729186200000|2024-10-17 17:30:00|9501.3|9491.3|9500.8|9490.8|9504.8|9494.8|9500.8|9490.8|59
1729186500000|2024-10-17 17:35:00|9501|9491|9503.5|9493.5|9504.3|9494.3|9500.8|9490.8|68
1729186800000|2024-10-17 17:40:00|9503.3|9493.3|9504.5|9494.5|9505|9495|9502.8|9492.8|55
1729187100000|2024-10-17 17:45:00|9504.9|9494.9|9506.5|9496.5|9507|9497|9503.8|9493.8|52
1729187400000|2024-10-17 17:50:00|9506.8|9496.8|9508.1|9498.1|9509.5|9499.5|9505.4|9495.4|35
1729187700000|2024-10-17 17:55:00|9507.8|9497.8|9515.9|9493.9|9516.9|9498|9507.8|9492.1|9
1729209600000|2024-10-18 00:00:00|9531.1|9511.1|9533.1|9513.1|9534.6|9514.6|9527.1|9507.1|83
1729209900000|2024-10-18 00:05:00|9533.4|9513.4|9530.9|9510.9|9536.1|9516.1|9530.6|9510.6|110
1729210200000|2024-10-18 00:10:00|9530.4|9510.4|9527.9|9507.9|9532.1|9512.1|9527.6|9507.6|76
1729210500000|2024-10-18 00:15:00|9527.6|9507.6|9511.4|9491.4|9527.6|9507.6|9511.4|9491.4|122
1729210800000|2024-10-18 00:20:00|9510.6|9490.6|9500.9|9480.9|9517.6|9497.6|9500.3|9480.3|125
1729211100000|2024-10-18 00:25:00|9500.6|9480.6|9502.4|9482.4|9506.4|9486.4|9499.1|9479.1|94
1729211400000|2024-10-18 00:30:00|9501.9|9481.9|9496.6|9476.6|9501.9|9481.9|9491.6|9471.6|75
1729211700000|2024-10-18 00:35:00|9496.4|9476.4|9498.6|9478.6|9499.6|9479.6|9494.9|9474.9|69
1729212000000|2024-10-18 00:40:00|9499.1|9479.1|9508.4|9488.4|9511.6|9491.6|9498.6|9478.6|70
1729212300000|2024-10-18 00:45:00|9508.6|9488.6|9515.6|9495.6|9518.1|9498.1|9508.6|9488.6|112
1729212600000|2024-10-18 00:50:00|9515.9|9495.9|9513.6|9493.6|9520.9|9500.9|9510.6|9490.6|136
1729212900000|2024-10-18 00:55:00|9513.4|9493.4|9516|9496|9520|9500|9511.6|9491.6|108
1729213200000|2024-10-18 01:00:00|9515.3|9495.3|9532.1|9512.1|9534.6|9514.6|9512.8|9492.8|401
1729213500000|2024-10-18 01:05:00|9531.9|9511.9|9531.4|9511.4|9535.1|9515.1|9528.9|9508.9|338
1729213800000|2024-10-18 01:10:00|9531.1|9511.1|9532.6|9512.6|9534.4|9514.4|9523.4|9503.4|257
1729214100000|2024-10-18 01:15:00|9532.9|9512.9|9524.1|9504.1|9532.9|9512.9|9521.9|9501.9|344
1729214400000|2024-10-18 01:20:00|9524.4|9504.4|9530.6|9510.6|9532.4|9512.4|9519.9|9499.9|312
1729214700000|2024-10-18 01:25:00|9530.4|9510.4|9525.9|9505.9|9532.4|9512.4|9520.1|9500.1|314
1729215000000|2024-10-18 01:30:00|9526.4|9506.4|9533.9|9513.9|9536.4|9516.4|9519.6|9499.6|446
1729215300000|2024-10-18 01:35:00|9533.4|9513.4|9528.6|9508.6|9537.6|9517.6|9527.1|9507.1|440
1729215600000|2024-10-18 01:40:00|9528.4|9508.4|9535.1|9515.1|9535.9|9515.9|9521.9|9501.9|341
1729215900000|2024-10-18 01:45:00|9534.9|9514.9|9534.9|9514.9|9537.6|9517.6|9526.4|9506.4|339
1729216200000|2024-10-18 01:50:00|9534.6|9514.6|9538.9|9518.9|9542.9|9522.9|9532.4|9512.4|429
1729216500000|2024-10-18 01:55:00|9538.6|9518.6|9530.4|9510.4|9538.6|9518.6|9528.6|9508.6|274
1729216800000|2024-10-18 02:00:00|9530.6|9510.6|9539.9|9519.9|9554.4|9534.4|9529.4|9509.4|385
1729217100000|2024-10-18 02:05:00|9540.1|9520.1|9544.1|9524.1|9545.6|9525.6|9526.1|9506.1|399
1729217400000|2024-10-18 02:10:00|9544.4|9524.4|9534.9|9514.9|9546.4|9526.4|9530.9|9510.9|327
1729217700000|2024-10-18 02:15:00|9534.6|9514.6|9531.9|9511.9|9536.1|9516.1|9528.4|9508.4|171
1729218000000|2024-10-18 02:20:00|9532.1|9512.1|9541.1|9521.1|9541.1|9521.1|9529.4|9509.4|169
1729218300000|2024-10-18 02:25:00|9540.6|9520.6|9551.4|9531.4|9551.9|9531.9|9536.9|9516.9|188
1729218600000|2024-10-18 02:30:00|9551.6|9531.6|9568.6|9548.6|9570.6|9550.6|9551.6|9531.6|372
1729218900000|2024-10-18 02:35:00|9569.1|9549.1|9584.4|9564.4|9588.1|9568.1|9567.6|9547.6|462
1729219200000|2024-10-18 02:40:00|9583.6|9563.6|9577.1|9557.1|9587.4|9567.4|9575.4|9555.4|368
1729219500000|2024-10-18 02:45:00|9576.6|9556.6|9579.4|9559.4|9587.6|9567.6|9576.1|9556.1|386
1729219800000|2024-10-18 02:50:00|9578.9|9558.9|9566.4|9546.4|9585.4|9565.4|9565.4|9545.4|390
1729220100000|2024-10-18 02:55:00|9566.1|9546.1|9570.4|9550.4|9574.4|9554.4|9565.1|9545.1|376
1729220400000|2024-10-18 03:00:00|9569.9|9549.9|9572.4|9552.4|9573.9|9553.9|9563.6|9543.6|347
1729220700000|2024-10-18 03:05:00|9572.1|9552.1|9571.1|9551.1|9576.9|9556.9|9563.9|9543.9|362
1729221000000|2024-10-18 03:10:00|9571.4|9551.4|9566.9|9546.9|9571.6|9551.6|9559.9|9539.9|246
1729221300000|2024-10-18 03:15:00|9567.1|9547.1|9563.4|9543.4|9570.1|9550.1|9559.4|9539.4|287
1729221600000|2024-10-18 03:20:00|9563.1|9543.1|9561.6|9541.6|9567.9|9547.9|9560.9|9540.9|312
1729221900000|2024-10-18 03:25:00|9561.4|9541.4|9566.8|9546.8|9567.6|9547.6|9560.9|9540.9|241
1729222200000|2024-10-18 03:30:00|9566.5|9546.5|9560.9|9540.9|9566.9|9546.9|9560.9|9540.9|131
1729222500000|2024-10-18 03:35:00|9560.6|9540.6|9553.4|9533.4|9560.6|9540.6|9553.4|9533.4|139
1729222800000|2024-10-18 03:40:00|9553.1|9533.1|9556.6|9536.6|9558.4|9538.4|9551.9|9531.9|95
1729223100000|2024-10-18 03:45:00|9556.9|9536.9|9563.1|9543.1|9563.4|9543.4|9554.9|9534.9|60
1729223400000|2024-10-18 03:50:00|9563.4|9543.4|9562.9|9542.9|9564.6|9544.6|9559.4|9539.4|43
1729223700000|2024-10-18 03:55:00|9562.6|9542.6|9564.1|9544.1|9564.6|9544.6|9561.6|9541.6|52
1729224000000|2024-10-18 04:00:00|9564.4|9544.4|9563.9|9543.9|9566.4|9546.4|9562.6|9542.6|51
1729224300000|2024-10-18 04:05:00|9564.1|9544.1|9565.1|9545.1|9567.1|9547.1|9563.9|9543.9|49
1729224600000|2024-10-18 04:10:00|9564.9|9544.9|9565.6|9545.6|9565.6|9545.6|9564.1|9544.1|32
1729224900000|2024-10-18 04:15:00|9565.4|9545.4|9567.9|9547.9|9568.9|9548.9|9564.4|9544.4|37
1729225200000|2024-10-18 04:20:00|9567.4|9547.4|9568.4|9548.4|9568.4|9548.4|9566.6|9546.6|25
1729225500000|2024-10-18 04:25:00|9568.1|9548.1|9566.1|9546.1|9568.1|9548.1|9566.1|9546.1|20
1729225800000|2024-10-18 04:30:00|9566.4|9546.4|9565.6|9545.6|9567.1|9547.1|9563.9|9543.9|40
1729226100000|2024-10-18 04:35:00|9565.9|9545.9|9571.9|9551.9|9572.1|9552.1|9565.4|9545.4|50
1729226400000|2024-10-18 04:40:00|9571.6|9551.6|9571.9|9551.9|9573.4|9553.4|9571.4|9551.4|39
1729226700000|2024-10-18 04:45:00|9571.6|9551.6|9571.1|9551.1|9573.4|9553.4|9571.1|9551.1|26
1729227000000|2024-10-18 04:50:00|9570.9|9550.9|9572.1|9552.1|9572.1|9552.1|9570.9|9550.9|13
1729227300000|2024-10-18 04:55:00|9571.9|9551.9|9570.9|9550.9|9571.9|9551.9|9568.9|9548.9|26
1729227600000|2024-10-18 05:00:00|9570.6|9550.6|9584.1|9564.1|9585.9|9565.9|9570.6|9550.6|218
1729227900000|2024-10-18 05:05:00|9583.9|9563.9|9588.4|9568.4|9589.4|9569.4|9580.9|9560.9|236
1729228200000|2024-10-18 05:10:00|9588.1|9568.1|9595.9|9575.9|9596.1|9576.1|9587.1|9567.1|168
1729228500000|2024-10-18 05:15:00|9596.4|9576.4|9590.6|9570.6|9603.9|9583.9|9590.1|9570.1|155
1729228800000|2024-10-18 05:20:00|9590.9|9570.9|9571.9|9551.9|9594.4|9574.4|9570.9|9550.9|311
1729229100000|2024-10-18 05:25:00|9572.1|9552.1|9581|9561|9583.1|9563.1|9570.9|9550.9|271
1729229400000|2024-10-18 05:30:00|9582|9562|9602.6|9582.6|9602.9|9582.9|9580.3|9560.3|431
1729229700000|2024-10-18 05:35:00|9602.9|9582.9|9604.6|9584.6|9611.6|9591.6|9596.9|9576.9|360
1729230000000|2024-10-18 05:40:00|9605.1|9585.1|9612.4|9592.4|9612.4|9592.4|9598.6|9578.6|345
1729230300000|2024-10-18 05:45:00|9612.6|9592.6|9619.6|9599.6|9621.4|9601.4|9612.1|9592.1|368
1729230600000|2024-10-18 05:50:00|9619.4|9599.4|9624.9|9604.9|9625.1|9605.1|9618.1|9598.1|305
1729230900000|2024-10-18 05:55:00|9625.1|9605.1|9629.6|9609.6|9634.1|9614.1|9625.1|9605.1|237
1729231200000|2024-10-18 06:00:00|9629.4|9609.4|9631.1|9611.1|9638.1|9618.1|9625.4|9605.4|357
1729231500000|2024-10-18 06:05:00|9630.9|9610.9|9635.9|9615.9|9636.1|9616.1|9622.9|9602.9|440
1729231800000|2024-10-18 06:10:00|9634.9|9614.9|9625.1|9605.1|9637.4|9617.4|9623.1|9603.1|422
1729232100000|2024-10-18 06:15:00|9624.9|9604.9|9642.1|9622.1|9644.6|9624.6|9624.1|9604.1|323
1729232400000|2024-10-18 06:20:00|9642.4|9622.4|9646.4|9626.4|9647.4|9627.4|9636.1|9616.1|406
1729232700000|2024-10-18 06:25:00|9646.6|9626.6|9630.4|9610.4|9647.1|9627.1|9628.4|9608.4|452
1729233000000|2024-10-18 06:30:00|9628.9|9608.9|9652.9|9632.9|9654.6|9634.6|9628.1|9608.1|395
1729233300000|2024-10-18 06:35:00|9651.4|9631.4|9646.9|9626.9|9654.4|9634.4|9642.4|9622.4|420
1729233600000|2024-10-18 06:40:00|9647.1|9627.1|9634.1|9614.1|9654.1|9634.1|9632.4|9612.4|372
1729233900000|2024-10-18 06:45:00|9634.4|9614.4|9624.4|9604.4|9634.9|9614.9|9623.4|9603.4|470
1729234200000|2024-10-18 06:50:00|9624.6|9604.6|9617.4|9597.4|9626.1|9606.1|9616.1|9596.1|459
1729234500000|2024-10-18 06:55:00|9617.6|9597.6|9629.1|9609.1|9629.1|9609.1|9607.8|9595.9|427
1729234800000|2024-10-18 07:00:00|9630.1|9610.1|9622.9|9612.9|9631.4|9619|9619|9603.4|352
1729235100000|2024-10-18 07:05:00|9623|9613|9635.9|9625.9|9637.5|9627.5|9616.4|9606.4|322
1729235400000|2024-10-18 07:10:00|9636|9626|9641.4|9631.4|9641.9|9631.9|9629.6|9619.6|320
1729235700000|2024-10-18 07:15:00|9641.8|9631.8|9658.5|9648.5|9658.5|9648.5|9641.1|9631.1|288
1729236000000|2024-10-18 07:20:00|9658.8|9648.8|9647.9|9637.9|9658.8|9648.8|9646.5|9636.5|227
1729236300000|2024-10-18 07:25:00|9647.6|9637.6|9646|9636|9648.9|9638.9|9637|9627|225
1729236600000|2024-10-18 07:30:00|9646.4|9636.4|9642|9632|9647|9637|9636.5|9626.5|244
1729236900000|2024-10-18 07:35:00|9642.3|9632.3|9629.8|9619.8|9644.1|9634.1|9629.8|9619.8|219
1729237200000|2024-10-18 07:40:00|9629.9|9619.9|9632|9622|9636.8|9626.8|9628.4|9618.4|220
1729237500000|2024-10-18 07:45:00|9631.8|9621.8|9622.3|9612.3|9632.8|9622.8|9621.1|9611.1|162
1729237800000|2024-10-18 07:50:00|9622|9612|9621.9|9611.9|9622.5|9612.5|9616.8|9606.8|198
1729238100000|2024-10-18 07:55:00|9622.1|9612.1|9621.9|9611.9|9626|9616|9618.3|9608.3|199
1729238400000|2024-10-18 08:00:00|9621.8|9611.8|9626.9|9616.9|9632.8|9622.8|9619.6|9609.6|256
1729238700000|2024-10-18 08:05:00|9627|9617|9611.5|9601.5|9629.1|9619.1|9611.4|9601.4|241
1729239000000|2024-10-18 08:10:00|9611.3|9601.3|9609.3|9599.3|9611.3|9601.3|9604.1|9594.1|229
1729239300000|2024-10-18 08:15:00|9609.4|9599.4|9608.9|9598.9|9612|9602|9604.5|9594.5|204
1729239600000|2024-10-18 08:20:00|9609.3|9599.3|9606.5|9596.5|9609.4|9599.4|9604.5|9594.5|139
1729239900000|2024-10-18 08:25:00|9606.3|9596.3|9611.8|9601.8|9613|9603|9605|9595|155
1729240200000|2024-10-18 08:30:00|9611.9|9601.9|9610.6|9600.6|9613.6|9603.6|9608.8|9598.8|126
1729240500000|2024-10-18 08:35:00|9610.5|9600.5|9604.8|9594.8|9610.8|9600.8|9602.4|9592.4|159
1729240800000|2024-10-18 08:40:00|9604.5|9594.5|9591.6|9581.6|9606|9596|9591.3|9581.3|157
1729241100000|2024-10-18 08:45:00|9591.5|9581.5|9594|9584|9599.4|9589.4|9591.1|9581.1|152
1729241400000|2024-10-18 08:50:00|9594.3|9584.3|9593|9583|9597.9|9587.9|9591.5|9581.5|143
1729241700000|2024-10-18 08:55:00|9593.3|9583.3|9593|9583|9596.4|9586.4|9591.8|9581.8|160
1729242000000|2024-10-18 09:00:00|9593.3|9583.3|9596.6|9586.6|9597.3|9587.3|9591.8|9581.8|137
1729242300000|2024-10-18 09:05:00|9596.9|9586.9|9599.8|9589.8|9603|9593|9595.4|9585.4|172
1729242600000|2024-10-18 09:10:00|9599.5|9589.5|9609.9|9599.9|9611.1|9601.1|9598.8|9588.8|150
1729242900000|2024-10-18 09:15:00|9610|9600|9600.8|9590.8|9612.5|9602.5|9598.8|9588.8|183
1729243200000|2024-10-18 09:20:00|9601|9591|9598.1|9588.1|9601.5|9591.5|9596|9586|143
1729243500000|2024-10-18 09:25:00|9597.9|9587.9|9604.5|9594.5|9606.9|9596.9|9596.3|9586.3|193
1729243800000|2024-10-18 09:30:00|9604.8|9594.8|9601.6|9591.6|9606.3|9596.3|9598.4|9588.4|151
1729244100000|2024-10-18 09:35:00|9601.5|9591.5|9602.4|9592.4|9604.5|9594.5|9601|9591|161
1729244400000|2024-10-18 09:40:00|9602.1|9592.1|9595.8|9585.8|9602.8|9592.8|9594.5|9584.5|143
1729244700000|2024-10-18 09:45:00|9596|9586|9597|9587|9599.5|9589.5|9595.3|9585.3|147
1729245000000|2024-10-18 09:50:00|9596.8|9586.8|9598.5|9588.5|9601.5|9591.5|9596.3|9586.3|151
1729245300000|2024-10-18 09:55:00|9598.3|9588.3|9593.3|9583.3|9598.4|9588.4|9591.4|9581.4|134
1729245600000|2024-10-18 10:00:00|9593.5|9583.5|9586.4|9576.4|9594|9584|9580.4|9570.4|150
1729245900000|2024-10-18 10:05:00|9586.3|9576.3|9585.5|9575.5|9587.9|9577.9|9581.6|9571.6|157
1729246200000|2024-10-18 10:10:00|9585.3|9575.3|9587.1|9577.1|9587.9|9577.9|9579.5|9569.5|164
1729246500000|2024-10-18 10:15:00|9586.9|9576.9|9590.5|9580.5|9592.4|9582.4|9586|9576|125
1729246800000|2024-10-18 10:20:00|9590.6|9580.6|9591.3|9581.3|9591.3|9581.3|9587.5|9577.5|127
1729247100000|2024-10-18 10:25:00|9591|9581|9591.8|9581.8|9595.9|9585.9|9590.6|9580.6|154
1729247400000|2024-10-18 10:30:00|9592|9582|9594.6|9584.6|9596.4|9586.4|9591.8|9581.8|131
1729247700000|2024-10-18 10:35:00|9594.8|9584.8|9592.3|9582.3|9596.5|9586.5|9589.1|9579.1|174
1729248000000|2024-10-18 10:40:00|9592.5|9582.5|9600.3|9590.3|9600.4|9590.4|9591|9581|110
1729248300000|2024-10-18 10:45:00|9600.5|9590.5|9605|9595|9606.3|9596.3|9595.5|9585.5|160
1729248600000|2024-10-18 10:50:00|9604.8|9594.8|9613.8|9603.8|9614.1|9604.1|9604.8|9594.8|161
1729248900000|2024-10-18 10:55:00|9612.6|9602.6|9613|9603|9618.6|9608.6|9611.9|9601.9|197
1729249200000|2024-10-18 11:00:00|9612.8|9602.8|9615.1|9605.1|9616.6|9606.6|9609.3|9599.3|185
1729249500000|2024-10-18 11:05:00|9614.9|9604.9|9618|9608|9619|9609|9612.8|9602.8|191
1729249800000|2024-10-18 11:10:00|9618.3|9608.3|9617.8|9607.8|9624.1|9614.1|9617.8|9607.8|156
1729250100000|2024-10-18 11:15:00|9617.9|9607.9|9621|9611|9624.3|9614.3|9617.9|9607.9|153
1729250400000|2024-10-18 11:20:00|9620.6|9610.6|9618|9608|9622.8|9612.8|9616|9606|100
1729250700000|2024-10-18 11:25:00|9618.3|9608.3|9613.9|9603.9|9624.3|9614.3|9612.9|9602.9|148
1729251000000|2024-10-18 11:30:00|9614|9604|9610.4|9600.4|9620.3|9610.3|9608.4|9598.4|224
1729251300000|2024-10-18 11:35:00|9610.6|9600.6|9615.8|9605.8|9616|9606|9609|9599|198
1729251600000|2024-10-18 11:40:00|9616|9606|9621.5|9611.5|9622.6|9612.6|9612.8|9602.8|156
1729251900000|2024-10-18 11:45:00|9621.3|9611.3|9618.3|9608.3|9622.3|9612.3|9617.5|9607.5|134
1729252200000|2024-10-18 11:50:00|9618.8|9608.8|9627.5|9617.5|9628.6|9618.6|9618.8|9608.8|235
1729252500000|2024-10-18 11:55:00|9626.8|9616.8|9624.8|9614.8|9629.1|9619.1|9621.4|9611.4|263
1729252800000|2024-10-18 12:00:00|9625|9615|9628.3|9618.3|9628.9|9618.9|9615.6|9605.6|284
1729253100000|2024-10-18 12:05:00|9628.5|9618.5|9638.6|9628.6|9638.8|9628.8|9626|9616|237
1729253400000|2024-10-18 12:10:00|9638.4|9628.4|9644.1|9634.1|9644.4|9634.4|9632.5|9622.5|226
1729253700000|2024-10-18 12:15:00|9644.3|9634.3|9648.9|9638.9|9649.4|9639.4|9642.4|9632.4|187
1729254000000|2024-10-18 12:20:00|9648.8|9638.8|9645.6|9635.6|9652.9|9642.9|9644.8|9634.8|206
1729254300000|2024-10-18 12:25:00|9645.8|9635.8|9650.3|9640.3|9652.5|9642.5|9645.8|9635.8|195
1729254600000|2024-10-18 12:30:00|9650.5|9640.5|9647|9637|9654.1|9644.1|9646.1|9636.1|275
1729254900000|2024-10-18 12:35:00|9646.8|9636.8|9647|9637|9647.3|9637.3|9638.5|9628.5|245
1729255200000|2024-10-18 12:40:00|9646.8|9636.8|9648.5|9638.5|9650.5|9640.5|9642|9632|241
1729255500000|2024-10-18 12:45:00|9648.8|9638.8|9650.1|9640.1|9659.1|9649.1|9646.5|9636.5|199
1729255800000|2024-10-18 12:50:00|9650|9640|9654.5|9644.5|9655.8|9645.8|9648.3|9638.3|261
1729256100000|2024-10-18 12:55:00|9654.3|9644.3|9656.9|9646.9|9661|9651|9651.5|9641.5|257
1729256400000|2024-10-18 13:00:00|9656.5|9646.5|9646.9|9636.9|9656.5|9646.5|9640.4|9630.4|541
1729256700000|2024-10-18 13:05:00|9646|9636|9634.5|9624.5|9646.6|9636.6|9633.9|9623.9|474
1729257000000|2024-10-18 13:10:00|9634.4|9624.4|9647.3|9637.3|9647.3|9637.3|9632.5|9622.5|425
1729257300000|2024-10-18 13:15:00|9647|9637|9642.3|9632.3|9655.5|9645.5|9639.8|9629.8|434
1729257600000|2024-10-18 13:20:00|9642.5|9632.5|9645.1|9635.1|9648.8|9638.8|9638.9|9628.9|464
1729257900000|2024-10-18 13:25:00|9645|9635|9642|9632|9645|9635|9634.8|9624.8|422
1729258200000|2024-10-18 13:30:00|9640.8|9630.8|9627.6|9617.6|9640.8|9630.8|9624.6|9614.6|575
1729258500000|2024-10-18 13:35:00|9627.5|9617.5|9636.3|9626.3|9639.5|9629.5|9625|9615|505
1729258800000|2024-10-18 13:40:00|9636.5|9626.5|9634|9624|9636.8|9626.8|9625|9615|505
1729259100000|2024-10-18 13:45:00|9633.8|9623.8|9621.3|9611.3|9636.3|9626.3|9619.5|9609.5|490
1729259400000|2024-10-18 13:50:00|9621|9611|9620.4|9610.4|9627.5|9617.5|9617.6|9607.6|446
1729259700000|2024-10-18 13:55:00|9620.3|9610.3|9618.5|9608.5|9623.5|9613.5|9616|9606|445
1729260000000|2024-10-18 14:00:00|9618.4|9608.4|9608.8|9598.8|9618.8|9608.8|9604.3|9594.3|416
1729260300000|2024-10-18 14:05:00|9609.3|9599.3|9613.3|9603.3|9618|9608|9607.6|9597.6|396
1729260600000|2024-10-18 14:10:00|9613.5|9603.5|9605.6|9595.6|9614.5|9604.5|9601|9591|398
1729260900000|2024-10-18 14:15:00|9606.1|9596.1|9604|9594|9608|9598|9598.9|9588.9|444
1729261200000|2024-10-18 14:20:00|9604.4|9594.4|9602.8|9592.8|9607|9597|9598.3|9588.3|381
1729261500000|2024-10-18 14:25:00|9602.6|9592.6|9606.8|9596.8|9610|9600|9601.1|9591.1|305
1729261800000|2024-10-18 14:30:00|9606.9|9596.9|9614|9604|9615.6|9605.6|9601.9|9591.9|461
1729262100000|2024-10-18 14:35:00|9613.9|9603.9|9616.3|9606.3|9619.6|9609.6|9608.5|9598.5|370
1729262400000|2024-10-18 14:40:00|9616.4|9606.4|9616.5|9606.5|9619.6|9609.6|9614.8|9604.8|300
1729262700000|2024-10-18 14:45:00|9616.3|9606.3|9612.9|9602.9|9618.3|9608.3|9608.5|9598.5|364
1729263000000|2024-10-18 14:50:00|9612.8|9602.8|9608.3|9598.3|9615.1|9605.1|9606|9596|391
1729263300000|2024-10-18 14:55:00|9608|9598|9598.8|9588.8|9608.8|9598.8|9598.5|9588.5|332
1729263600000|2024-10-18 15:00:00|9599|9589|9600.5|9590.5|9601.3|9591.3|9596.1|9586.1|263
1729263900000|2024-10-18 15:05:00|9600.3|9590.3|9601.1|9591.1|9604.9|9594.9|9599.3|9589.3|274
1729264200000|2024-10-18 15:10:00|9601.3|9591.3|9612.8|9602.8|9615.1|9605.1|9601|9591|254
1729264500000|2024-10-18 15:15:00|9613|9603|9609.8|9599.8|9614.1|9604.1|9604.5|9594.5|365
1729264800000|2024-10-18 15:20:00|9610|9600|9617.3|9607.3|9619.5|9609.5|9605.5|9595.5|344
1729265100000|2024-10-18 15:25:00|9617.5|9607.5|9627.8|9617.8|9631.6|9621.6|9616.5|9606.5|342
1729265400000|2024-10-18 15:30:00|9627|9617|9631.5|9621.5|9635.9|9625.9|9626.5|9616.5|255
1729265700000|2024-10-18 15:35:00|9631.3|9621.3|9625.6|9615.6|9634|9624|9624.5|9614.5|238
1729266000000|2024-10-18 15:40:00|9625.4|9615.4|9621|9611|9626.6|9616.6|9617.8|9607.8|216
1729266300000|2024-10-18 15:45:00|9621.3|9611.3|9631.4|9621.4|9639.3|9629.3|9620.9|9610.9|352
1729266600000|2024-10-18 15:50:00|9631.8|9621.8|9618.8|9608.8|9632|9622|9618.8|9608.8|241
1729266900000|2024-10-18 15:55:00|9618.5|9608.5|9613|9603|9618.5|9608.5|9607.9|9597.9|226
1729267200000|2024-10-18 16:00:00|9613.3|9603.3|9620.3|9610.3|9621|9611|9612.3|9602.3|133
1729267500000|2024-10-18 16:05:00|9619.8|9609.8|9624.8|9614.8|9624.8|9614.8|9617.3|9607.3|103
1729267800000|2024-10-18 16:10:00|9625|9615|9621.4|9611.4|9626.3|9616.3|9619.8|9609.8|119
1729268100000|2024-10-18 16:15:00|9621.5|9611.5|9627|9617|9628|9618|9621.1|9611.1|115
1729268400000|2024-10-18 16:20:00|9627.1|9617.1|9627.8|9617.8|9628.3|9618.3|9625.3|9615.3|106
1729268700000|2024-10-18 16:25:00|9627.5|9617.5|9629.5|9619.5|9632|9622|9627.5|9617.5|140
1729269000000|2024-10-18 16:30:00|9630|9620|9621|9611|9630.9|9620.9|9621|9611|157
1729269300000|2024-10-18 16:35:00|9621.1|9611.1|9619|9609|9622|9612|9618|9608|54
1729269600000|2024-10-18 16:40:00|9618.8|9608.8|9625.6|9615.6|9626.3|9616.3|9618.8|9608.8|84
1729269900000|2024-10-18 16:45:00|9625.8|9615.8|9624.5|9614.5|9626.8|9616.8|9624.3|9614.3|70
1729270200000|2024-10-18 16:50:00|9624.3|9614.3|9628.5|9608.5|9629.5|9615.4|9621.6|9606.5|127
1729270500000|2024-10-18 16:55:00|9629|9609|9634.1|9614.1|9634.1|9614.1|9628.6|9608.6|64
1729270800000|2024-10-18 17:00:00|9633.6|9613.6|9636.4|9616.4|9636.4|9616.4|9631.6|9611.6|26
1729271100000|2024-10-18 17:05:00|9635.9|9615.9|9634.4|9614.4|9636.4|9616.4|9632.4|9612.4|35
1729271400000|2024-10-18 17:10:00|9634.9|9614.9|9634.4|9614.4|9636.9|9616.9|9633.9|9613.9|24
1729271700000|2024-10-18 17:15:00|9634.1|9614.1|9633.9|9613.9|9635.9|9615.9|9629.4|9609.4|34
1729272000000|2024-10-18 17:20:00|9634.4|9614.4|9630.6|9610.6|9635.4|9615.4|9629.1|9609.1|35
1729272300000|2024-10-18 17:25:00|9630.4|9610.4|9627.1|9607.1|9630.4|9610.4|9625.4|9605.4|23
1729272600000|2024-10-18 17:30:00|9627.6|9607.6|9631.9|9611.9|9631.9|9611.9|9625.6|9605.6|43
1729272900000|2024-10-18 17:35:00|9631.4|9611.4|9628.4|9608.4|9633.1|9613.1|9627.4|9607.4|47
1729273200000|2024-10-18 17:40:00|9628.9|9608.9|9631.1|9611.1|9631.1|9611.1|9628.9|9608.9|14
1729273500000|2024-10-18 17:45:00|9630.4|9610.4|9628.1|9608.1|9630.4|9610.4|9627.1|9607.1|16
1729273800000|2024-10-18 17:50:00|9628.6|9608.6|9624.9|9604.9|9630.4|9610.4|9624.4|9604.4|60
1729274100000|2024-10-18 17:55:00|9625.9|9605.9|9631.6|9609.6|9631.6|9609.6|9624.9|9603.4|17
1729468800000|2024-10-21 00:00:00|9664.5|9642.8|9668.3|9647.3|9671.3|9650.3|9663.8|9642.3|37
1729469100000|2024-10-21 00:05:00|9669|9648|9665.3|9644.3|9672.5|9651.5|9663.8|9642.8|37
1729469400000|2024-10-21 00:10:00|9664.5|9643.5|9656.8|9635.8|9664.5|9643.5|9654|9633|39
1729469700000|2024-10-21 00:15:00|9656|9635|9660|9639|9660|9639|9654.8|9633.8|35
1729470000000|2024-10-21 00:20:00|9659.3|9638.3|9658.8|9637.8|9661.5|9640.5|9657|9636|43
1729470300000|2024-10-21 00:25:00|9658|9637|9653|9632|9658.5|9637.5|9646.8|9625.8|37
1729470600000|2024-10-21 00:30:00|9654.3|9633.3|9658.5|9637.5|9658.5|9637.5|9654.3|9633.3|28
1729470900000|2024-10-21 00:35:00|9659.3|9638.3|9655|9634|9661.3|9640.3|9654.3|9633.3|20
1729471200000|2024-10-21 00:40:00|9655.5|9634.5|9658.5|9637.5|9659.3|9638.3|9654.3|9633.3|25
1729471500000|2024-10-21 00:45:00|9657.8|9636.8|9655.3|9634.3|9659|9638|9651.8|9630.8|31
1729471800000|2024-10-21 00:50:00|9656|9635|9652.5|9631.5|9659|9638|9649.5|9628.5|74
1729472100000|2024-10-21 00:55:00|9653.3|9632.3|9652.5|9631.5|9658.5|9637.5|9648.3|9627.3|103
1729472400000|2024-10-21 01:00:00|9651.8|9630.8|9686.8|9665.8|9692.3|9671.3|9639.8|9618.8|345
1729472700000|2024-10-21 01:05:00|9687.5|9666.5|9679.5|9658.5|9693.5|9672.5|9673.5|9652.5|211
1729473000000|2024-10-21 01:10:00|9680.3|9659.3|9687|9666|9688.5|9667.5|9675.8|9654.8|149
1729473300000|2024-10-21 01:15:00|9687.8|9666.8|9678.3|9657.3|9692.5|9671.5|9673.8|9652.8|177
1729473600000|2024-10-21 01:20:00|9679|9658|9679|9658|9689.5|9668.5|9677.8|9656.8|131
1729473900000|2024-10-21 01:25:00|9678.3|9657.3|9687.5|9666.5|9691.8|9670.8|9673.8|9652.8|150
1729474200000|2024-10-21 01:30:00|9686.8|9665.8|9703.3|9682.3|9706.3|9685.3|9677.8|9656.8|301
1729474500000|2024-10-21 01:35:00|9702.5|9681.5|9698|9677|9705|9684|9687.3|9666.3|216
1729474800000|2024-10-21 01:40:00|9699|9678|9703.8|9682.8|9706.5|9685.5|9696|9675|208
1729475100000|2024-10-21 01:45:00|9703|9682|9697.3|9676.3|9709.8|9688.8|9697.3|9676.3|166
1729475400000|2024-10-21 01:50:00|9696.5|9675.5|9703.8|9682.8|9706.5|9685.5|9696.3|9675.3|183
1729475700000|2024-10-21 01:55:00|9704.5|9683.5|9686.5|9665.5|9705.3|9684.3|9682|9661|167
1729476000000|2024-10-21 02:00:00|9687.3|9666.3|9707.8|9686.8|9708.3|9687.3|9685.5|9664.5|181
1729476300000|2024-10-21 02:05:00|9706.3|9685.3|9709.8|9688.8|9717|9696|9703.8|9682.8|141
1729476600000|2024-10-21 02:10:00|9709|9688|9713.3|9692.3|9717|9696|9705.3|9684.3|145
1729476900000|2024-10-21 02:15:00|9712.5|9691.5|9716.3|9695.3|9717.8|9696.8|9711.3|9690.3|70
1729477200000|2024-10-21 02:20:00|9715.5|9694.5|9726.8|9705.8|9729.5|9708.5|9714.3|9693.3|90
1729477500000|2024-10-21 02:25:00|9726.3|9705.3|9727.3|9706.3|9729.8|9708.8|9722.3|9701.3|46
1729477800000|2024-10-21 02:30:00|9728|9707|9735.8|9714.8|9738.1|9717|9724.3|9703.3|154
1729478100000|2024-10-21 02:35:00|9735|9714|9737|9716|9740.8|9719.8|9733.5|9712.5|77
1729478400000|2024-10-21 02:40:00|9736.3|9715.3|9731|9710|9739.5|9718.5|9727.8|9706.8|102
1729478700000|2024-10-21 02:45:00|9731.8|9710.8|9733.5|9712.5|9733.5|9712.5|9723|9702|110
1729479000000|2024-10-21 02:50:00|9732.8|9711.8|9726.8|9705.8|9733.5|9712.5|9726.5|9705.5|111
1729479300000|2024-10-21 02:55:00|9726|9705|9726|9705|9730|9709|9719.8|9698.8|118
1729479600000|2024-10-21 03:00:00|9725.3|9704.3|9727.3|9706.3|9731|9710|9720.5|9699.5|109
1729479900000|2024-10-21 03:05:00|9726.5|9705.5|9731|9710|9732.5|9711.5|9723.3|9702.3|104
1729480200000|2024-10-21 03:10:00|9731.8|9710.8|9728.3|9707.3|9734|9713|9727.5|9706.5|66
1729480500000|2024-10-21 03:15:00|9729|9708|9736|9715|9736|9715|9722|9701|88
1729480800000|2024-10-21 03:20:00|9736.8|9715.8|9727|9706|9738.8|9717.8|9726|9705|65
1729481100000|2024-10-21 03:25:00|9727.8|9706.8|9734.5|9713.5|9736.8|9715.8|9727|9706|86
1729481400000|2024-10-21 03:30:00|9734|9713|9737.5|9716.5|9737.5|9716.5|9732.3|9711.3|26
1729481700000|2024-10-21 03:35:00|9736.8|9715.8|9746.3|9725.3|9747|9726|9736.8|9715.8|32
1729482000000|2024-10-21 03:40:00|9745.5|9724.5|9749.3|9728.3|9750.8|9729.8|9744.5|9723.5|23
1729482300000|2024-10-21 03:45:00|9750|9729|9752.3|9731.3|9753|9732|9748.3|9727.3|14
1729482600000|2024-10-21 03:50:00|9753|9732|9751.3|9730.3|9753.8|9732.8|9748.5|9726.6|25
1729482900000|2024-10-21 03:55:00|9752|9731|9751|9730|9752.8|9731.8|9749.5|9728.5|16
1729483200000|2024-10-21 04:00:00|9750.3|9729.3|9742.8|9721.8|9751.5|9730.5|9742|9721|25
1729483500000|2024-10-21 04:05:00|9743.5|9722.5|9744|9723|9745.5|9724.5|9743.5|9722.5|14
1729483800000|2024-10-21 04:10:00|9743.8|9722.8|9748.3|9727.3|9749.5|9728.5|9743.8|9722.8|26
1729484100000|2024-10-21 04:15:00|9749|9728|9747.8|9726.8|9750|9729|9747.8|9726.8|14
1729484400000|2024-10-21 04:20:00|9748.5|9727.5|9749|9728|9749.3|9728.3|9747.5|9726.5|10
1729484700000|2024-10-21 04:25:00|9749.8|9728.8|9755|9734|9755|9734|9748.5|9727.5|18
1729485000000|2024-10-21 04:30:00|9754.3|9733.3|9757|9736|9759.3|9738.3|9752.8|9731.8|14
1729485300000|2024-10-21 04:35:00|9757.8|9736.8|9759|9738|9759.5|9738.5|9757|9736|6
1729485600000|2024-10-21 04:40:00|9758.3|9737.3|9757.8|9736.8|9758.3|9737.3|9756|9735|9
1729485900000|2024-10-21 04:45:00|9758|9737|9755|9734|9758|9737|9755|9734|11
1729486200000|2024-10-21 04:50:00|9754.8|9733.8|9748|9727|9754.8|9733.8|9746.8|9725.8|15
1729486500000|2024-10-21 04:55:00|9749|9728|9749.5|9728.5|9753.5|9732.5|9749|9728|18
1729486800000|2024-10-21 05:00:00|9748.8|9727.8|9758.3|9737.3|9758.3|9737.3|9747.3|9726.3|41
1729487100000|2024-10-21 05:05:00|9758.8|9737.8|9760|9739|9761.8|9740.8|9754|9733|60
1729487400000|2024-10-21 05:10:00|9759.3|9738.3|9762.3|9741.3|9762.5|9741.5|9757.5|9736.5|67
1729487700000|2024-10-21 05:15:00|9763|9742|9757.5|9736.5|9764.3|9743.3|9757.5|9736.5|47
1729488000000|2024-10-21 05:20:00|9758|9737|9754.5|9733.5|9768.5|9747.5|9754.5|9733.5|66
1729488300000|2024-10-21 05:25:00|9755.3|9734.3|9744.8|9723.8|9761.3|9740.3|9743.8|9722.8|88
1729488600000|2024-10-21 05:30:00|9744|9723|9726.3|9705.3|9744|9723|9725.8|9704.8|161
1729488900000|2024-10-21 05:35:00|9727|9706|9717.3|9696.3|9731|9710|9715.8|9694.8|112
1729489200000|2024-10-21 05:40:00|9716.5|9695.5|9724.8|9703.8|9726.8|9705.8|9715.8|9694.8|120
1729489500000|2024-10-21 05:45:00|9723.8|9702.8|9717.3|9696.3|9728.3|9707.3|9715|9694|127
1729489800000|2024-10-21 05:50:00|9718|9697|9717.8|9696.8|9720.5|9699.5|9715|9694|75
1729490100000|2024-10-21 05:55:00|9717|9696|9715|9694|9721.3|9700.3|9712|9691|62
1729490400000|2024-10-21 06:00:00|9714.5|9693.5|9717.3|9696.3|9721.5|9700.5|9707.5|9686.5|119
1729490700000|2024-10-21 06:05:00|9718|9697|9710.5|9689.5|9722|9701|9709.5|9688.5|134
1729491000000|2024-10-21 06:10:00|9711.3|9690.3|9706|9685|9714.5|9693.5|9701.5|9680.5|126
1729491300000|2024-10-21 06:15:00|9705.3|9684.3|9703.5|9682.5|9707.3|9686.3|9697.3|9676.3|128
1729491600000|2024-10-21 06:20:00|9704.3|9683.3|9699.5|9678.5|9706.5|9685.5|9695.3|9674.3|120
1729491900000|2024-10-21 06:25:00|9698.8|9677.8|9701.3|9680.3|9705.3|9684.3|9695.5|9674.5|119
1729492200000|2024-10-21 06:30:00|9700.5|9679.5|9699.3|9678.3|9705.5|9684.5|9698.8|9677.8|108
1729492500000|2024-10-21 06:35:00|9698.5|9677.5|9696.3|9675.3|9701|9680|9688.3|9667.3|100
1729492800000|2024-10-21 06:40:00|9697|9676|9697|9676|9698.5|9677.5|9690.5|9669.5|79
1729493100000|2024-10-21 06:45:00|9696.3|9675.3|9706.4|9686.4|9707.4|9687.4|9690.9|9670.9|242
1729493400000|2024-10-21 06:50:00|9706.1|9686.1|9715.9|9695.9|9717.4|9697.4|9703.6|9683.6|373
1729493700000|2024-10-21 06:55:00|9715.1|9695.1|9716.1|9696.1|9719.6|9700.6|9702.5|9690.6|400
1729494000000|2024-10-21 07:00:00|9718.4|9698.4|9713.3|9703.3|9729|9719|9707.9|9696.1|330
1729494300000|2024-10-21 07:05:00|9713.5|9703.5|9719.3|9709.3|9724.3|9714.3|9712.9|9702.9|274
1729494600000|2024-10-21 07:10:00|9719.5|9709.5|9721|9711|9726|9716|9714.1|9704.1|253
1729494900000|2024-10-21 07:15:00|9721.1|9711.1|9740.3|9730.3|9741.4|9731.4|9721.1|9711.1|195
1729495200000|2024-10-21 07:20:00|9740.5|9730.5|9725.8|9715.8|9743.3|9733.3|9723.8|9713.8|270
1729495500000|2024-10-21 07:25:00|9725.5|9715.5|9713.8|9703.8|9725.8|9715.8|9710.4|9700.4|283
1729495800000|2024-10-21 07:30:00|9713.3|9703.3|9715.4|9705.4|9720.3|9710.3|9710.5|9700.5|234
1729496100000|2024-10-21 07:35:00|9715.5|9705.5|9717.4|9707.4|9719.1|9709.1|9711.1|9701.1|282
1729496400000|2024-10-21 07:40:00|9717.5|9707.5|9716|9706|9722.5|9712.5|9712.9|9702.9|229
1729496700000|2024-10-21 07:45:00|9716.3|9706.3|9723|9713|9730|9720|9715.5|9705.5|272
1729497000000|2024-10-21 07:50:00|9723.4|9713.4|9725|9715|9729.3|9719.3|9721.9|9711.9|243
1729497300000|2024-10-21 07:55:00|9725.1|9715.1|9732|9722|9732|9722|9723.5|9713.5|224
1729497600000|2024-10-21 08:00:00|9731.8|9721.8|9726.5|9716.5|9737.8|9727.8|9726.5|9716.5|256
1729497900000|2024-10-21 08:05:00|9726.8|9716.8|9726.9|9716.9|9731.1|9721.1|9721.5|9711.5|241
1729498200000|2024-10-21 08:10:00|9727.5|9717.5|9722.8|9712.8|9734|9724|9722.5|9712.5|276
1729498500000|2024-10-21 08:15:00|9722.6|9712.6|9729.3|9719.3|9732|9722|9722.6|9712.6|190
1729498800000|2024-10-21 08:20:00|9729.5|9719.5|9737.3|9727.3|9744.4|9734.4|9729.4|9719.4|225
1729499100000|2024-10-21 08:25:00|9737.1|9727.1|9738.8|9728.8|9742.3|9732.3|9736.3|9726.3|214
1729499400000|2024-10-21 08:30:00|9739|9729|9737.1|9727.1|9742.3|9732.3|9735.8|9725.8|170
1729499700000|2024-10-21 08:35:00|9736.8|9726.8|9737.6|9727.6|9739.8|9729.8|9731.8|9721.8|136
1729500000000|2024-10-21 08:40:00|9737.4|9727.4|9740.1|9730.1|9743.5|9733.5|9737.3|9727.3|133
1729500300000|2024-10-21 08:45:00|9740|9730|9734.9|9724.9|9741.3|9731.3|9733.5|9723.5|105
1729500600000|2024-10-21 08:50:00|9734.8|9724.8|9746|9736|9748.8|9738.8|9732.8|9722.8|152
1729500900000|2024-10-21 08:55:00|9746.3|9736.3|9733.8|9723.8|9747.5|9737.5|9733.8|9723.8|149
1729501200000|2024-10-21 09:00:00|9734.3|9724.3|9743|9733|9743|9733|9732.8|9722.8|186
1729501500000|2024-10-21 09:05:00|9742.8|9732.8|9732.8|9722.8|9742.8|9732.8|9732.4|9722.4|150
1729501800000|2024-10-21 09:10:00|9732.9|9722.9|9726.4|9716.4|9735.8|9725.8|9723.5|9713.5|189
1729502100000|2024-10-21 09:15:00|9726.3|9716.3|9713.9|9703.9|9728.5|9718.5|9709.3|9699.3|246
1729502400000|2024-10-21 09:20:00|9714.1|9704.1|9705.4|9695.4|9714.3|9704.3|9700.6|9690.6|221
1729502700000|2024-10-21 09:25:00|9705.3|9695.3|9721|9711|9723.1|9713.1|9704.4|9694.4|229
1729503000000|2024-10-21 09:30:00|9720.8|9710.8|9711.9|9701.9|9720.8|9710.8|9709.3|9699.3|236
1729503300000|2024-10-21 09:35:00|9712|9702|9715.5|9705.5|9719.5|9709.5|9712|9702|161
1729503600000|2024-10-21 09:40:00|9715.1|9705.1|9715.4|9705.4|9717.3|9707.3|9710.1|9700.1|197
1729503900000|2024-10-21 09:45:00|9715.3|9705.3|9715.5|9705.5|9722.5|9712.5|9714.3|9704.3|177
1729504200000|2024-10-21 09:50:00|9715.3|9705.3|9708.3|9698.3|9715.3|9705.3|9702.9|9692.9|225
1729504500000|2024-10-21 09:55:00|9708.4|9698.4|9701.4|9691.4|9709.6|9699.6|9699.6|9689.6|193
1729504800000|2024-10-21 10:00:00|9701.3|9691.3|9697.1|9687.1|9705.5|9695.5|9694.4|9684.4|179
1729505100000|2024-10-21 10:05:00|9697.3|9687.3|9699.5|9689.5|9700.8|9690.8|9697.3|9687.3|164
1729505400000|2024-10-21 10:10:00|9699.3|9689.3|9704|9694|9705.3|9695.3|9698|9688|173
1729505700000|2024-10-21 10:15:00|9703.8|9693.8|9707.5|9697.5|9708.5|9698.5|9701.3|9691.3|168
1729506000000|2024-10-21 10:20:00|9707.4|9697.4|9708.5|9698.5|9713.3|9703.3|9704|9694|126
1729506300000|2024-10-21 10:25:00|9708.8|9698.8|9704.3|9694.3|9709.5|9699.5|9703|9693|116
1729506600000|2024-10-21 10:30:00|9704|9694|9704.8|9694.8|9706.3|9696.3|9700.5|9690.5|133
1729506900000|2024-10-21 10:35:00|9705|9695|9708.4|9698.4|9710.8|9700.8|9704.8|9694.8|213
1729507200000|2024-10-21 10:40:00|9708.1|9698.1|9707.3|9697.3|9714.8|9704.8|9706.8|9696.8|251
1729507500000|2024-10-21 10:45:00|9706.8|9696.8|9706|9696|9709|9699|9703.8|9693.8|242
1729507800000|2024-10-21 10:50:00|9705.5|9695.5|9707.3|9697.3|9709.9|9699.9|9703.3|9693.3|192
1729508100000|2024-10-21 10:55:00|9707.5|9697.5|9706.5|9696.5|9710.4|9700.4|9703.9|9693.9|154
1729508400000|2024-10-21 11:00:00|9707.3|9697.3|9719.8|9709.8|9719.9|9709.9|9707.3|9697.3|216
1729508700000|2024-10-21 11:05:00|9719.5|9709.5|9720.3|9710.3|9722|9712|9719|9709|193
1729509000000|2024-10-21 11:10:00|9720.5|9710.5|9717.8|9707.8|9721.5|9711.5|9716.5|9706.5|154
1729509300000|2024-10-21 11:15:00|9717.5|9707.5|9718.4|9708.4|9719|9709|9712.1|9702.1|168
1729509600000|2024-10-21 11:20:00|9718.1|9708.1|9724.4|9714.4|9726.3|9716.3|9717|9707|209
1729509900000|2024-10-21 11:25:00|9724|9714|9728.5|9718.5|9729.6|9719.6|9724|9714|177
1729510200000|2024-10-21 11:30:00|9728.3|9718.3|9721.9|9711.9|9732.8|9722.8|9720.3|9710.3|258
1729510500000|2024-10-21 11:35:00|9721.6|9711.6|9714.3|9704.3|9729.6|9719.6|9714.3|9704.3|241
1729510800000|2024-10-21 11:40:00|9714.4|9704.4|9709|9699|9715.6|9705.6|9706.8|9696.8|194
1729511100000|2024-10-21 11:45:00|9709.3|9699.3|9696.5|9686.5|9710.5|9700.5|9696.3|9686.3|283
1729511400000|2024-10-21 11:50:00|9696.8|9686.8|9697.3|9687.3|9698.6|9688.6|9685.3|9675.3|334
1729511700000|2024-10-21 11:55:00|9697.1|9687.1|9705.1|9695.1|9708.8|9698.8|9696.4|9686.4|273
1729512000000|2024-10-21 12:00:00|9705.3|9695.3|9706|9696|9708.3|9698.3|9702.8|9692.8|269
1729512300000|2024-10-21 12:05:00|9706.4|9696.4|9709.3|9699.3|9710.1|9700.1|9706|9696|188
1729512600000|2024-10-21 12:10:00|9709|9699|9690.9|9680.9|9709|9699|9689.9|9679.9|219
1729512900000|2024-10-21 12:15:00|9691.1|9681.1|9686.8|9676.8|9693|9683|9685.9|9675.9|282
1729513200000|2024-10-21 12:20:00|9686.5|9676.5|9690.3|9680.3|9690.8|9680.8|9683.3|9673.3|317
1729513500000|2024-10-21 12:25:00|9690.5|9680.5|9691.1|9681.1|9693.5|9683.5|9688.3|9678.3|260
1729513800000|2024-10-21 12:30:00|9691.3|9681.3|9704.8|9694.8|9705.3|9695.3|9691.3|9681.3|307
1729514100000|2024-10-21 12:35:00|9704.5|9694.5|9702.9|9692.9|9708.8|9698.8|9701.6|9691.6|282
1729514400000|2024-10-21 12:40:00|9703.6|9693.6|9703.9|9693.9|9706.5|9696.5|9701.1|9691.1|228
1729514700000|2024-10-21 12:45:00|9704|9694|9698.8|9688.8|9705.3|9695.3|9698.5|9688.5|197
1729515000000|2024-10-21 12:50:00|9698.5|9688.5|9701.5|9691.5|9705.3|9695.3|9695.5|9685.5|233
1729515300000|2024-10-21 12:55:00|9701.3|9691.3|9695.8|9685.8|9701.8|9691.8|9695.5|9685.5|308
1729515600000|2024-10-21 13:00:00|9694.8|9684.8|9674.9|9664.9|9694.8|9684.8|9666.5|9656.5|572
1729515900000|2024-10-21 13:05:00|9674.8|9664.8|9685|9675|9686|9676|9671|9661|502
1729516200000|2024-10-21 13:10:00|9684.8|9674.8|9685.8|9675.8|9689|9679|9679.8|9669.8|450
1729516500000|2024-10-21 13:15:00|9686|9676|9687.1|9677.1|9690|9680|9680.5|9670.5|399
1729516800000|2024-10-21 13:20:00|9687.4|9677.4|9684.4|9674.4|9689|9679|9680.4|9670.4|395
1729517100000|2024-10-21 13:25:00|9684.5|9674.5|9685.3|9675.3|9687.8|9677.8|9681.3|9671.3|319
1729517400000|2024-10-21 13:30:00|9685.8|9675.8|9702.5|9692.5|9704|9694|9685.8|9675.8|485
1729517700000|2024-10-21 13:35:00|9702.3|9692.3|9701.9|9691.9|9712.1|9702.1|9701.3|9691.3|438
1729518000000|2024-10-21 13:40:00|9701.3|9691.3|9699.3|9689.3|9702.5|9692.5|9688.9|9678.9|497
1729518300000|2024-10-21 13:45:00|9699|9689|9689|9679|9701.1|9691.1|9687.9|9677.9|440
1729518600000|2024-10-21 13:50:00|9689.3|9679.3|9691.8|9681.8|9696.3|9686.3|9686.6|9676.6|470
1729518900000|2024-10-21 13:55:00|9691.5|9681.5|9685.3|9675.3|9692.5|9682.5|9681.9|9671.9|438
1729519200000|2024-10-21 14:00:00|9685.5|9675.5|9664.5|9654.5|9685.5|9675.5|9659.6|9649.6|519
1729519500000|2024-10-21 14:05:00|9664.3|9654.3|9665.5|9655.5|9669.8|9659.8|9660.5|9650.5|431
1729519800000|2024-10-21 14:10:00|9666|9656|9663|9653|9668|9658|9652.3|9642.3|449
1729520100000|2024-10-21 14:15:00|9663.1|9653.1|9659|9649|9664.3|9654.3|9657.8|9647.8|394
1729520400000|2024-10-21 14:20:00|9659.1|9649.1|9640.5|9630.5|9663.8|9653.8|9637.8|9627.8|511
1729520700000|2024-10-21 14:25:00|9640.3|9630.3|9637|9627|9641|9631|9632.8|9622.8|539
1729521000000|2024-10-21 14:30:00|9637.3|9627.3|9622.3|9612.3|9640.4|9630.4|9616.8|9606.8|539
1729521300000|2024-10-21 14:35:00|9621.8|9611.8|9627.1|9617.1|9630|9620|9618.1|9608.1|474
1729521600000|2024-10-21 14:40:00|9627.3|9617.3|9621.5|9611.5|9631.8|9621.8|9618.5|9608.5|488
1729521900000|2024-10-21 14:45:00|9621.8|9611.8|9599.5|9589.5|9622|9612|9599.5|9589.5|512
1729522200000|2024-10-21 14:50:00|9599.8|9589.8|9613.3|9603.3|9616.3|9606.3|9598.3|9588.3|430
1729522500000|2024-10-21 14:55:00|9612.9|9602.9|9604.8|9594.8|9614.3|9604.3|9604.8|9594.8|377
1729522800000|2024-10-21 15:00:00|9604.5|9594.5|9593.5|9583.5|9605.5|9595.5|9589.5|9579.5|448
1729523100000|2024-10-21 15:05:00|9593.3|9583.3|9574.8|9564.8|9593.5|9583.5|9570.5|9560.5|535
1729523400000|2024-10-21 15:10:00|9574.5|9564.5|9577.6|9567.6|9584.3|9574.3|9573.3|9563.3|463
1729523700000|2024-10-21 15:15:00|9577.4|9567.4|9573.5|9563.5|9583.1|9573.1|9571.5|9561.5|323
1729524000000|2024-10-21 15:20:00|9573.3|9563.3|9561.3|9551.3|9574|9564|9556.6|9546.6|442
1729524300000|2024-10-21 15:25:00|9561.5|9551.5|9558.1|9548.1|9564.5|9554.5|9556.4|9546.4|313
1729524600000|2024-10-21 15:30:00|9558|9548|9569.6|9559.6|9571.6|9561.6|9554.8|9544.8|389
1729524900000|2024-10-21 15:35:00|9569.8|9559.8|9564|9554|9569.8|9559.8|9563.1|9553.1|331
1729525200000|2024-10-21 15:40:00|9564.3|9554.3|9558.3|9548.3|9565.3|9555.3|9553.4|9543.4|324
1729525500000|2024-10-21 15:45:00|9558|9548|9563.9|9553.9|9568.8|9558.8|9558|9548|270
1729525800000|2024-10-21 15:50:00|9563.8|9553.8|9564.9|9554.9|9571|9561|9563.3|9553.3|310
1729526100000|2024-10-21 15:55:00|9564.8|9554.8|9569.4|9559.4|9575.3|9565.3|9564|9554|258
1729526400000|2024-10-21 16:00:00|9569|9559|9563.8|9553.8|9569.9|9559.9|9563.5|9553.5|125
1729526700000|2024-10-21 16:05:00|9564|9554|9562.3|9552.3|9564.9|9554.9|9556|9546|129
1729527000000|2024-10-21 16:10:00|9562|9552|9561.3|9551.3|9563.6|9553.6|9559.4|9549.4|198
1729527300000|2024-10-21 16:15:00|9561.5|9551.5|9558.3|9548.3|9562.5|9552.5|9554.8|9544.8|145
1729527600000|2024-10-21 16:20:00|9558.5|9548.5|9558|9548|9559.6|9549.6|9555.1|9545.1|134
1729527900000|2024-10-21 16:25:00|9558.4|9548.4|9558.3|9548.3|9561.4|9551.4|9553.3|9543.3|96
1729528200000|2024-10-21 16:30:00|9558|9548|9564.4|9554.4|9564.5|9554.5|9557|9547|81
1729528500000|2024-10-21 16:35:00|9564|9554|9561|9551|9565|9555|9558.8|9548.8|115
1729528800000|2024-10-21 16:40:00|9561.3|9551.3|9567|9557|9567.6|9557.6|9561|9551|109
1729529100000|2024-10-21 16:45:00|9567.3|9557.3|9568.1|9558.1|9572.6|9562.6|9566.3|9556.3|130
1729529400000|2024-10-21 16:50:00|9568.3|9558.3|9570.9|9560.9|9572.5|9562.5|9568.3|9558.3|100
1729529700000|2024-10-21 16:55:00|9570.8|9560.8|9571|9561|9573.5|9563.5|9570.5|9560.5|93
1729530000000|2024-10-21 17:00:00|9570.8|9560.8|9570|9560|9574.8|9564.8|9569.5|9559.5|79
1729530300000|2024-10-21 17:05:00|9570.3|9560.3|9570.5|9560.5|9572.1|9562.1|9568.8|9558.8|57
1729530600000|2024-10-21 17:10:00|9570.3|9560.3|9570|9560|9570.8|9560.8|9568|9558|43
1729530900000|2024-10-21 17:15:00|9569.8|9559.8|9568.8|9558.8|9570.8|9560.8|9568.8|9558.8|32
1729531200000|2024-10-21 17:20:00|9569|9559|9569|9559|9569.5|9559.5|9564.8|9554.8|62
1729531500000|2024-10-21 17:25:00|9568.8|9558.8|9568.3|9558.3|9569.3|9559.3|9567.6|9557.6|41
1729531800000|2024-10-21 17:30:00|9568|9558|9563.8|9553.8|9568|9558|9563|9553|37
1729532100000|2024-10-21 17:35:00|9564|9554|9563.3|9553.3|9564.8|9554.8|9563.3|9553.3|43
1729532400000|2024-10-21 17:40:00|9563.5|9553.5|9560.4|9550.4|9564.5|9554.5|9560.3|9550.3|19
1729532700000|2024-10-21 17:45:00|9560.8|9550.8|9569|9559|9570.8|9560.8|9560.5|9550.5|49
1729533000000|2024-10-21 17:50:00|9568.8|9558.8|9567.8|9557.8|9568.8|9558.8|9565.3|9555.3|39
1729533300000|2024-10-21 17:55:00|9566.9|9556.9|9575.6|9553.6|9583.5|9561.5|9566.9|9551.4|34
1729555200000|2024-10-22 00:00:00|9572.4|9552.4|9576.9|9556.9|9577.6|9557.6|9571.1|9551.1|85
1729555500000|2024-10-22 00:05:00|9576.6|9556.6|9580.4|9560.4|9582.1|9562.1|9575.1|9555.1|68
1729555800000|2024-10-22 00:10:00|9580.1|9560.1|9577.9|9557.9|9581.1|9561.1|9577.1|9557.1|85
1729556100000|2024-10-22 00:15:00|9578.1|9558.1|9576.1|9556.1|9579.6|9559.6|9575.9|9555.9|65
1729556400000|2024-10-22 00:20:00|9576.6|9556.6|9575.9|9555.9|9578.1|9558.1|9573.6|9553.6|100
1729556700000|2024-10-22 00:25:00|9575.6|9555.6|9578.6|9558.6|9582.1|9562.1|9573.4|9553.4|63
1729557000000|2024-10-22 00:30:00|9578.9|9558.9|9574.9|9554.9|9580.6|9560.6|9574.9|9554.9|73
1729557300000|2024-10-22 00:35:00|9574.6|9554.6|9573.9|9553.9|9576.6|9556.6|9572.1|9552.1|72
1729557600000|2024-10-22 00:40:00|9574.1|9554.1|9566.6|9546.6|9574.4|9554.4|9564.1|9544.1|84
1729557900000|2024-10-22 00:45:00|9566.4|9546.4|9563.4|9543.4|9566.9|9546.9|9562.4|9542.4|89
1729558200000|2024-10-22 00:50:00|9563.6|9543.6|9571.4|9551.4|9571.6|9551.6|9563.4|9543.4|48
1729558500000|2024-10-22 00:55:00|9571.6|9551.6|9575.8|9555.8|9575.8|9555.8|9568.6|9548.6|90
1729558800000|2024-10-22 01:00:00|9575.3|9555.3|9576.4|9556.4|9578.9|9558.9|9563.3|9543.3|368
1729559100000|2024-10-22 01:05:00|9576.6|9556.6|9581.4|9561.4|9583.1|9563.1|9575.1|9555.1|264
1729559400000|2024-10-22 01:10:00|9581.1|9561.1|9564.1|9544.1|9581.1|9561.1|9554.6|9534.6|359
1729559700000|2024-10-22 01:15:00|9564.4|9544.4|9573.4|9553.4|9573.6|9553.6|9562.9|9542.9|366
1729560000000|2024-10-22 01:20:00|9573.6|9553.6|9573.4|9553.4|9575.6|9555.6|9567.4|9547.4|345
1729560300000|2024-10-22 01:25:00|9572.6|9552.6|9576.1|9556.1|9577.4|9557.4|9567.9|9547.9|281
1729560600000|2024-10-22 01:30:00|9576.9|9556.9|9593.4|9573.4|9594.4|9574.4|9576.9|9556.9|418
1729560900000|2024-10-22 01:35:00|9593.1|9573.1|9588.4|9568.4|9596.1|9576.1|9585.6|9565.6|346
1729561200000|2024-10-22 01:40:00|9588.6|9568.6|9594.4|9574.4|9596.1|9576.1|9582.4|9562.4|444
1729561500000|2024-10-22 01:45:00|9594.9|9574.9|9581.4|9561.4|9594.9|9574.9|9580.1|9560.1|375
1729561800000|2024-10-22 01:50:00|9581.1|9561.1|9592.1|9572.1|9593.4|9573.4|9580.6|9560.6|336
1729562100000|2024-10-22 01:55:00|9591.9|9571.9|9581.1|9561.1|9591.9|9571.9|9578.9|9558.9|315
1729562400000|2024-10-22 02:00:00|9580.9|9560.9|9591.6|9571.6|9593.6|9573.6|9571.4|9551.4|405
1729562700000|2024-10-22 02:05:00|9591.1|9571.1|9591.9|9571.9|9598.4|9578.4|9588.9|9568.9|432
1729563000000|2024-10-22 02:10:00|9592.1|9572.1|9596.4|9576.4|9599.1|9579.1|9589.6|9569.6|358
1729563300000|2024-10-22 02:15:00|9596.6|9576.6|9593.6|9573.6|9599.4|9579.4|9587.6|9567.6|270
1729563600000|2024-10-22 02:20:00|9593.9|9573.9|9598.6|9578.6|9599.1|9579.1|9593.1|9573.1|152
1729563900000|2024-10-22 02:25:00|9598.4|9578.4|9601.9|9581.9|9603.1|9583.1|9597.6|9577.6|188
1729564200000|2024-10-22 02:30:00|9601.6|9581.6|9602.6|9582.6|9604.4|9584.4|9600.4|9580.4|317
1729564500000|2024-10-22 02:35:00|9602.4|9582.4|9598.4|9578.4|9603.6|9583.6|9597.4|9577.4|301
1729564800000|2024-10-22 02:40:00|9598.1|9578.1|9590.6|9570.6|9601.1|9581.1|9590.1|9570.1|268
1729565100000|2024-10-22 02:45:00|9590.1|9570.1|9600.1|9580.1|9602.9|9582.9|9588.4|9568.4|293
1729565400000|2024-10-22 02:50:00|9600.4|9580.4|9595.6|9575.6|9602.1|9582.1|9591.9|9571.9|238
1729565700000|2024-10-22 02:55:00|9596.1|9576.1|9598.1|9578.1|9601.6|9581.6|9594.1|9574.1|214
1729566000000|2024-10-22 03:00:00|9597.4|9577.4|9598.1|9578.1|9603.4|9583.4|9596.6|9576.6|357
1729566300000|2024-10-22 03:05:00|9597.9|9577.9|9606.6|9586.6|9607.4|9587.4|9597.6|9577.6|282
1729566600000|2024-10-22 03:10:00|9606.4|9586.4|9606.1|9586.1|9610.6|9590.6|9605.6|9585.6|227
1729566900000|2024-10-22 03:15:00|9605.9|9585.9|9606.9|9586.9|9610.4|9590.4|9603.9|9583.9|240
1729567200000|2024-10-22 03:20:00|9606.1|9586.1|9616.9|9596.9|9618.9|9598.9|9604.9|9584.9|174
1729567500000|2024-10-22 03:25:00|9616.6|9596.6|9621.3|9601.3|9621.5|9601.5|9616.6|9596.6|205
1729567800000|2024-10-22 03:30:00|9620.8|9600.8|9626.6|9606.6|9628.4|9608.4|9620.8|9600.8|159
1729568100000|2024-10-22 03:35:00|9626.1|9606.1|9625.9|9605.9|9628.9|9608.9|9625.1|9605.1|71
1729568400000|2024-10-22 03:40:00|9626.1|9606.1|9623.9|9603.9|9627.9|9607.9|9623.9|9603.9|76
1729568700000|2024-10-22 03:45:00|9623.6|9603.6|9625.4|9605.4|9625.6|9605.6|9622.4|9602.4|76
1729569000000|2024-10-22 03:50:00|9625.1|9605.1|9623.6|9603.6|9625.6|9605.6|9623.6|9603.6|70
1729569300000|2024-10-22 03:55:00|9623.9|9603.9|9625.9|9605.9|9627.1|9607.1|9623.1|9603.1|46
1729569600000|2024-10-22 04:00:00|9626.1|9606.1|9628.4|9608.4|9630.6|9610.6|9626.1|9606.1|49
1729569900000|2024-10-22 04:05:00|9628.1|9608.1|9634.1|9614.1|9634.6|9614.6|9628.1|9608.1|62
1729570200000|2024-10-22 04:10:00|9634.4|9614.4|9639.4|9619.4|9639.9|9619.9|9634.1|9614.1|80
1729570500000|2024-10-22 04:15:00|9639.1|9619.1|9639.4|9619.4|9641.4|9621.4|9637.6|9617.6|66
1729570800000|2024-10-22 04:20:00|9639.1|9619.1|9639.4|9619.4|9640.9|9620.9|9636.6|9616.6|67
1729571100000|2024-10-22 04:25:00|9639.6|9619.6|9642.9|9622.9|9644.1|9624.1|9639.1|9619.1|49
1729571400000|2024-10-22 04:30:00|9643.1|9623.1|9645.4|9625.4|9645.6|9625.6|9643.1|9623.1|61
1729571700000|2024-10-22 04:35:00|9645.6|9625.6|9643.4|9623.4|9645.9|9625.9|9642.6|9622.6|56
1729572000000|2024-10-22 04:40:00|9643.1|9623.1|9641.6|9621.6|9644.1|9624.1|9641.1|9621.1|51
1729572300000|2024-10-22 04:45:00|9641.4|9621.4|9641.6|9621.6|9643.4|9623.4|9640.9|9620.9|52
1729572600000|2024-10-22 04:50:00|9641.9|9621.9|9640.4|9620.4|9643.1|9623.1|9638.6|9618.6|56
1729572900000|2024-10-22 04:55:00|9640.9|9620.9|9642.4|9622.4|9644.6|9624.6|9640.4|9620.4|80
1729573200000|2024-10-22 05:00:00|9642.6|9622.6|9641.1|9621.1|9644.6|9624.6|9635.6|9615.6|196
1729573500000|2024-10-22 05:05:00|9640.9|9620.9|9636.4|9616.4|9640.9|9620.9|9633.4|9613.4|159
1729573800000|2024-10-22 05:10:00|9636.6|9616.6|9633.4|9613.4|9639.4|9619.4|9633.4|9613.4|115
1729574100000|2024-10-22 05:15:00|9633.1|9613.1|9635.4|9615.4|9636.9|9616.9|9632.9|9612.9|113
1729574400000|2024-10-22 05:20:00|9635.1|9615.1|9630.6|9610.6|9638.6|9618.6|9630.6|9610.6|116
1729574700000|2024-10-22 05:25:00|9630.4|9610.4|9636|9616|9636|9616|9630.4|9610.4|102
1729575000000|2024-10-22 05:30:00|9636.5|9616.5|9625.4|9605.4|9640.3|9620.3|9624.6|9604.6|309
1729575300000|2024-10-22 05:35:00|9625.9|9605.9|9621.6|9601.6|9629.6|9609.6|9619.1|9599.1|209
1729575600000|2024-10-22 05:40:00|9622.1|9602.1|9617.6|9597.6|9624.1|9604.1|9615.4|9595.4|215
1729575900000|2024-10-22 05:45:00|9617.9|9597.9|9593.9|9573.9|9618.6|9598.6|9592.9|9572.9|272
1729576200000|2024-10-22 05:50:00|9594.4|9574.4|9604.4|9584.4|9606.4|9586.4|9589.1|9569.1|331
1729576500000|2024-10-22 05:55:00|9604.1|9584.1|9609.1|9589.1|9614.6|9594.6|9602.1|9582.1|245
1729576800000|2024-10-22 06:00:00|9609.4|9589.4|9615.9|9595.9|9616.6|9596.6|9603.4|9583.4|275
1729577100000|2024-10-22 06:05:00|9616.1|9596.1|9618.4|9598.4|9620.9|9600.9|9609.1|9589.1|270
1729577400000|2024-10-22 06:10:00|9618.1|9598.1|9623.9|9603.9|9624.9|9604.9|9617.1|9597.1|263
1729577700000|2024-10-22 06:15:00|9624.1|9604.1|9636.1|9616.1|9636.9|9616.9|9623.4|9603.4|257
1729578000000|2024-10-22 06:20:00|9635.6|9615.6|9637.1|9617.1|9641.9|9621.9|9630.9|9610.9|311
1729578300000|2024-10-22 06:25:00|9637.6|9617.6|9631.6|9611.6|9642.4|9622.4|9629.1|9609.1|227
1729578600000|2024-10-22 06:30:00|9631.4|9611.4|9626.1|9606.1|9631.6|9611.6|9623.1|9603.1|213
1729578900000|2024-10-22 06:35:00|9625.9|9605.9|9627.4|9607.4|9631.1|9611.1|9619.4|9599.4|246
1729579200000|2024-10-22 06:40:00|9627.6|9607.6|9618.6|9598.6|9634.1|9614.1|9616.9|9596.9|244
1729579500000|2024-10-22 06:45:00|9618.4|9598.4|9618.6|9598.6|9622.9|9602.9|9612.4|9592.4|267
1729579800000|2024-10-22 06:50:00|9618.9|9598.9|9634.4|9614.4|9635.1|9615.1|9618.9|9598.9|230
1729580100000|2024-10-22 06:55:00|9634.1|9614.1|9637.1|9617.1|9639.1|9625.8|9628.3|9613.1|347
1729580400000|2024-10-22 07:00:00|9636.9|9616.9|9647.9|9637.9|9649.1|9639.1|9631.1|9615.6|306
1729580700000|2024-10-22 07:05:00|9647.8|9637.8|9655.6|9645.6|9662.9|9652.9|9646.3|9636.3|339
1729581000000|2024-10-22 07:10:00|9655.4|9645.4|9660.8|9650.8|9663.6|9653.6|9654.8|9644.8|206
1729581300000|2024-10-22 07:15:00|9660.5|9650.5|9651.3|9641.3|9660.5|9650.5|9648|9638|213
1729581600000|2024-10-22 07:20:00|9651.4|9641.4|9649.9|9639.9|9659.8|9649.8|9649.8|9639.8|217
1729581900000|2024-10-22 07:25:00|9650.1|9640.1|9641.9|9631.9|9653.1|9643.1|9637.6|9627.6|212
1729582200000|2024-10-22 07:30:00|9642.1|9632.1|9632.3|9622.3|9644|9634|9628.9|9618.9|288
1729582500000|2024-10-22 07:35:00|9632.5|9622.5|9638.3|9628.3|9641.6|9631.6|9628.5|9618.5|243
1729582800000|2024-10-22 07:40:00|9638.1|9628.1|9641.3|9631.3|9643.3|9633.3|9635.3|9625.3|169
1729583100000|2024-10-22 07:45:00|9641.5|9631.5|9628.5|9618.5|9641.5|9631.5|9627.5|9617.5|218
1729583400000|2024-10-22 07:50:00|9628.8|9618.8|9630|9620|9635.4|9625.4|9626.4|9616.4|204
1729583700000|2024-10-22 07:55:00|9629.9|9619.9|9633.5|9623.5|9635.9|9625.9|9627.9|9617.9|210
1729584000000|2024-10-22 08:00:00|9633.8|9623.8|9638.8|9628.8|9638.8|9628.8|9626.8|9616.8|197
1729584300000|2024-10-22 08:05:00|9638.6|9628.6|9622.6|9612.6|9638.6|9628.6|9619.1|9609.1|236
1729584600000|2024-10-22 08:10:00|9623|9613|9624|9614|9624.6|9614.6|9617.4|9607.4|204
1729584900000|2024-10-22 08:15:00|9624.1|9614.1|9631.5|9621.5|9632|9622|9622.8|9612.8|181
1729585200000|2024-10-22 08:20:00|9631.4|9621.4|9621.9|9611.9|9631.4|9621.4|9616.5|9606.5|247
1729585500000|2024-10-22 08:25:00|9622.1|9612.1|9615|9605|9624.8|9614.8|9613.4|9603.4|215
1729585800000|2024-10-22 08:30:00|9614.8|9604.8|9618.8|9608.8|9619.9|9609.9|9609|9599|167
1729586100000|2024-10-22 08:35:00|9619.1|9609.1|9612.5|9602.5|9620.4|9610.4|9612|9602|156
1729586400000|2024-10-22 08:40:00|9612.8|9602.8|9622.5|9612.5|9623.9|9613.9|9611.9|9601.9|134
1729586700000|2024-10-22 08:45:00|9622.6|9612.6|9622.5|9612.5|9625|9615|9618.5|9608.5|138
1729587000000|2024-10-22 08:50:00|9622.8|9612.8|9621|9611|9624.1|9614.1|9619.4|9609.4|132
1729587300000|2024-10-22 08:55:00|9620.6|9610.6|9614.5|9604.5|9622.5|9612.5|9612.9|9602.9|143
1729587600000|2024-10-22 09:00:00|9614.1|9604.1|9616.5|9606.5|9617|9607|9607.6|9597.6|156
1729587900000|2024-10-22 09:05:00|9616.8|9606.8|9620.5|9610.5|9623.8|9613.8|9615.6|9605.6|108
1729588200000|2024-10-22 09:10:00|9620.3|9610.3|9622.3|9612.3|9625.5|9615.5|9619.6|9609.6|145
1729588500000|2024-10-22 09:15:00|9622|9612|9616.6|9606.6|9624.3|9614.3|9614.5|9604.5|199
1729588800000|2024-10-22 09:20:00|9616.8|9606.8|9619.1|9609.1|9621.8|9611.8|9616.1|9606.1|198
1729589100000|2024-10-22 09:25:00|9619.3|9609.3|9620.8|9610.8|9623.5|9613.5|9619.3|9609.3|144
1729589400000|2024-10-22 09:30:00|9620.5|9610.5|9620|9610|9623.9|9613.9|9619|9609|167
1729589700000|2024-10-22 09:35:00|9619.8|9609.8|9618.3|9608.3|9621.5|9611.5|9617.1|9607.1|128
1729590000000|2024-10-22 09:40:00|9618.1|9608.1|9610.6|9600.6|9618.5|9608.5|9609.6|9599.6|148
1729590300000|2024-10-22 09:45:00|9610.4|9600.4|9618.6|9608.6|9619.3|9609.3|9610.4|9600.4|153
1729590600000|2024-10-22 09:50:00|9619.1|9609.1|9622.3|9612.3|9624|9614|9619.1|9609.1|169
1729590900000|2024-10-22 09:55:00|9622.5|9612.5|9624.1|9614.1|9624.8|9614.8|9615.9|9605.9|159
1729591200000|2024-10-22 10:00:00|9624.3|9614.3|9622.6|9612.6|9626.1|9616.1|9620.5|9610.5|120
1729591500000|2024-10-22 10:05:00|9622.4|9612.4|9627|9617|9627|9617|9618.5|9608.5|128
1729591800000|2024-10-22 10:10:00|9627.3|9617.3|9641.5|9631.5|9641.5|9631.5|9626.9|9616.9|176
1729592100000|2024-10-22 10:15:00|9641.4|9631.4|9639.6|9629.6|9641.8|9631.8|9635.8|9625.8|162
1729592400000|2024-10-22 10:20:00|9639.4|9629.4|9637.3|9627.3|9639.6|9629.6|9636.6|9626.6|140
1729592700000|2024-10-22 10:25:00|9637|9627|9631.3|9621.3|9639.5|9629.5|9628.5|9618.5|164
1729593000000|2024-10-22 10:30:00|9631.4|9621.4|9637.6|9627.6|9641.6|9631.6|9631.4|9621.4|186
1729593300000|2024-10-22 10:35:00|9637.8|9627.8|9637.8|9627.8|9639.6|9629.6|9636.1|9626.1|140
1729593600000|2024-10-22 10:40:00|9637.6|9627.6|9637.5|9627.5|9639.5|9629.5|9636|9626|122
1729593900000|2024-10-22 10:45:00|9637.8|9627.8|9643.5|9633.5|9644.1|9634.1|9637.8|9627.8|124
1729594200000|2024-10-22 10:50:00|9643|9633|9638.3|9628.3|9643.3|9633.3|9636.5|9626.5|152
1729594500000|2024-10-22 10:55:00|9638.1|9628.1|9640|9630|9640.3|9630.3|9636.5|9626.5|141
1729594800000|2024-10-22 11:00:00|9640.1|9630.1|9649.5|9639.5|9650.4|9640.4|9640.1|9630.1|177
1729595100000|2024-10-22 11:05:00|9649.3|9639.3|9641|9631|9649.9|9639.9|9641|9631|134
1729595400000|2024-10-22 11:10:00|9640.8|9630.8|9639.8|9629.8|9641.5|9631.5|9638.3|9628.3|176
1729595700000|2024-10-22 11:15:00|9640|9630|9645.3|9635.3|9646.5|9636.5|9639.5|9629.5|121
1729596000000|2024-10-22 11:20:00|9645|9635|9648.5|9638.5|9650.5|9640.5|9644.4|9634.4|158
1729596300000|2024-10-22 11:25:00|9648.8|9638.8|9641.8|9631.8|9650.8|9640.8|9641|9631|177
1729596600000|2024-10-22 11:30:00|9642|9632|9638.8|9628.8|9648.6|9638.6|9637.3|9627.3|275
1729596900000|2024-10-22 11:35:00|9639|9629|9637.6|9627.6|9644.8|9634.8|9632.9|9622.9|256
1729597200000|2024-10-22 11:40:00|9637.9|9627.9|9638.1|9628.1|9638.8|9628.8|9635|9625|201
1729597500000|2024-10-22 11:45:00|9635.9|9625.9|9635.9|9625.9|9637.8|9627.8|9634.6|9624.6|130
1729597800000|2024-10-22 11:50:00|9635.6|9625.6|9619.6|9609.6|9635.6|9625.6|9616.8|9606.8|271
1729598100000|2024-10-22 11:55:00|9619.5|9609.5|9614.5|9604.5|9626.3|9616.3|9614.3|9604.3|261
1729598400000|2024-10-22 12:00:00|9614.3|9604.3|9618.9|9608.9|9621.9|9611.9|9609.5|9599.5|320
1729598700000|2024-10-22 12:05:00|9618.8|9608.8|9632.4|9622.4|9632.4|9622.4|9617.8|9607.8|250
1729599000000|2024-10-22 12:10:00|9634.4|9624.4|9650.9|9640.9|9651.3|9641.3|9633.6|9623.6|311
1729599300000|2024-10-22 12:15:00|9651|9641|9639.8|9629.8|9651.4|9641.4|9637.3|9627.3|274
1729599600000|2024-10-22 12:20:00|9639.5|9629.5|9636.8|9626.8|9646.5|9636.5|9633.4|9623.4|253
1729599900000|2024-10-22 12:25:00|9636.5|9626.5|9632.9|9622.9|9638.8|9628.8|9629.3|9619.3|229
1729600200000|2024-10-22 12:30:00|9632.6|9622.6|9634.8|9624.8|9637|9627|9629|9619|209
1729600500000|2024-10-22 12:35:00|9634.6|9624.6|9628.3|9618.3|9635.3|9625.3|9628.1|9618.1|185
1729600800000|2024-10-22 12:40:00|9628.5|9618.5|9640.5|9630.5|9641.6|9631.6|9628.5|9618.5|184
1729601100000|2024-10-22 12:45:00|9640.8|9630.8|9635.8|9625.8|9641|9631|9634.8|9624.8|181
1729601400000|2024-10-22 12:50:00|9635.5|9625.5|9627.4|9617.4|9636.9|9626.9|9627.4|9617.4|198
1729601700000|2024-10-22 12:55:00|9627.5|9617.5|9625|9615|9629.9|9619.9|9622|9612|219
1729602000000|2024-10-22 13:00:00|9624.9|9614.9|9634.6|9624.6|9635.8|9625.8|9620|9610|438
1729602300000|2024-10-22 13:05:00|9634.3|9624.3|9628.8|9618.8|9642.5|9632.5|9628|9618|415
1729602600000|2024-10-22 13:10:00|9629|9619|9624.8|9614.8|9630.5|9620.5|9623|9613|340
1729602900000|2024-10-22 13:15:00|9624.6|9614.6|9639.6|9629.6|9641.8|9631.8|9623|9613|395
1729603200000|2024-10-22 13:20:00|9639.4|9629.4|9628|9618|9643.4|9633.4|9626.9|9616.9|380
1729603500000|2024-10-22 13:25:00|9627.9|9617.9|9623.4|9613.4|9627.9|9617.9|9617.5|9607.5|364
1729603800000|2024-10-22 13:30:00|9623.3|9613.3|9629.5|9619.5|9637.5|9627.5|9623.3|9613.3|511
1729604100000|2024-10-22 13:35:00|9629.9|9619.9|9623.5|9613.5|9633.5|9623.5|9615.1|9605.1|461
1729604400000|2024-10-22 13:40:00|9623.6|9613.6|9615.8|9605.8|9624|9614|9612|9602|356
1729604700000|2024-10-22 13:45:00|9615.9|9605.9|9619|9609|9625.4|9615.4|9612.9|9602.9|351
1729605000000|2024-10-22 13:50:00|9619.3|9609.3|9621|9611|9623.8|9613.8|9615.5|9605.5|395
1729605300000|2024-10-22 13:55:00|9621.3|9611.3|9610.5|9600.5|9623|9613|9606.8|9596.8|482
1729605600000|2024-10-22 14:00:00|9610.8|9600.8|9602|9592|9615.9|9605.9|9591.6|9576.4|428
1729605900000|2024-10-22 14:05:00|9601.8|9591.8|9606.8|9596.8|9608|9598|9596.9|9586.9|499
1729606200000|2024-10-22 14:10:00|9606.5|9596.5|9613.6|9603.6|9620.5|9610.5|9604.1|9594.1|453
1729606500000|2024-10-22 14:15:00|9613.4|9603.4|9612.5|9602.5|9621.1|9611.1|9609.5|9599.5|407
1729606800000|2024-10-22 14:20:00|9612.1|9602.1|9597.5|9587.5|9613.3|9603.3|9595.6|9585.6|376
1729607100000|2024-10-22 14:25:00|9597.6|9587.6|9595.6|9585.6|9601.9|9591.9|9593.8|9583.8|341
1729607400000|2024-10-22 14:30:00|9595.8|9585.8|9597.4|9587.4|9600.1|9590.1|9593.8|9583.8|358
1729607700000|2024-10-22 14:35:00|9597.6|9587.6|9597.8|9587.8|9605.8|9595.8|9594.5|9584.5|351
1729608000000|2024-10-22 14:40:00|9597.6|9587.6|9605.9|9595.9|9609|9599|9597.6|9587.6|334
1729608300000|2024-10-22 14:45:00|9605.8|9595.8|9602.4|9592.4|9609.1|9599.1|9599|9589|329
1729608600000|2024-10-22 14:50:00|9602.6|9592.6|9604.8|9594.8|9607|9597|9602.3|9592.3|329
1729608900000|2024-10-22 14:55:00|9605|9595|9597.5|9587.5|9607.5|9597.5|9593.9|9583.9|257
1729609200000|2024-10-22 15:00:00|9597.4|9587.4|9588.5|9578.5|9597.4|9587.4|9588.5|9578.5|337
1729609500000|2024-10-22 15:05:00|9588.3|9578.3|9591|9581|9594.5|9584.5|9588.1|9578.1|230
1729609800000|2024-10-22 15:10:00|9591.3|9581.3|9592.5|9582.5|9594.1|9584.1|9583.4|9573.4|265
1729610100000|2024-10-22 15:15:00|9592.8|9582.8|9592.1|9582.1|9593.3|9583.3|9586.3|9576.3|334
1729610400000|2024-10-22 15:20:00|9592|9582|9600.9|9590.9|9601|9591|9589|9579|283
1729610700000|2024-10-22 15:25:00|9600.4|9590.4|9601.3|9591.3|9608.3|9598.3|9599.8|9589.8|280
1729611000000|2024-10-22 15:30:00|9601|9591|9601.1|9591.1|9604|9594|9594.9|9584.9|289
1729611300000|2024-10-22 15:35:00|9600.5|9590.5|9597.3|9587.3|9606.8|9596.8|9592|9582|336
1729611600000|2024-10-22 15:40:00|9597|9587|9584.3|9574.3|9597.3|9587.3|9583.5|9573.5|277
1729611900000|2024-10-22 15:45:00|9584.4|9574.4|9593|9583|9593|9583|9583.8|9573.8|288
1729612200000|2024-10-22 15:50:00|9592.8|9582.8|9590.3|9580.3|9594.4|9584.4|9589.5|9579.5|247
1729612500000|2024-10-22 15:55:00|9590|9580|9588.8|9578.8|9594|9584|9585.1|9575.1|241
1729612800000|2024-10-22 16:00:00|9588.5|9578.5|9590.3|9580.3|9592.6|9582.6|9586.5|9576.5|133
1729613100000|2024-10-22 16:05:00|9590.5|9580.5|9589.3|9579.3|9593|9583|9588.5|9578.5|153
1729613400000|2024-10-22 16:10:00|9589.5|9579.5|9590.3|9580.3|9592.5|9582.5|9589.4|9579.4|121
1729613700000|2024-10-22 16:15:00|9590.5|9580.5|9592.8|9582.8|9594.3|9584.3|9590.5|9580.5|80
1729614000000|2024-10-22 16:20:00|9592.6|9582.6|9593.4|9583.4|9594.4|9584.4|9589.1|9579.1|91
1729614300000|2024-10-22 16:25:00|9593.8|9583.8|9599.3|9589.3|9599.3|9589.3|9593.8|9583.8|83
1729614600000|2024-10-22 16:30:00|9599.4|9589.4|9594.8|9584.8|9599.4|9589.4|9594.1|9584.1|82
1729614900000|2024-10-22 16:35:00|9595|9585|9598.3|9588.3|9600|9590|9594.8|9584.8|110
1729615200000|2024-10-22 16:40:00|9598.6|9588.6|9598.8|9588.8|9599|9589|9595.5|9585.5|58
1729615500000|2024-10-22 16:45:00|9599|9589|9605|9595|9605.4|9595.4|9599|9589|115
1729615800000|2024-10-22 16:50:00|9604.8|9594.8|9603.6|9593.6|9607.3|9597.3|9602.8|9592.8|106
1729616100000|2024-10-22 16:55:00|9603.5|9593.5|9602.5|9592.5|9605.4|9595.4|9601.3|9591.3|178
1729616400000|2024-10-22 17:00:00|9602.8|9592.8|9607.5|9597.5|9607.8|9597.8|9602.8|9592.8|42
1729616700000|2024-10-22 17:05:00|9607|9597|9605.8|9595.8|9609.3|9599.3|9604|9594|49
1729617000000|2024-10-22 17:10:00|9605.3|9595.3|9603.8|9593.8|9605.8|9595.8|9603.8|9593.8|33
1729617300000|2024-10-22 17:15:00|9603.5|9593.5|9602.8|9592.8|9603.5|9593.5|9601.5|9591.5|21
1729617600000|2024-10-22 17:20:00|9602.5|9592.5|9604.5|9594.5|9605.5|9595.5|9602.3|9592.3|19
1729617900000|2024-10-22 17:25:00|9604.8|9594.8|9606.5|9596.5|9608.3|9598.3|9602.5|9592.5|45
1729618200000|2024-10-22 17:30:00|9606.8|9596.8|9618.8|9608.8|9619|9609|9606.8|9596.8|69
1729618500000|2024-10-22 17:35:00|9619|9609|9618.5|9608.5|9620.3|9610.3|9616.6|9606.6|51
1729618800000|2024-10-22 17:40:00|9618.8|9608.8|9618.5|9608.5|9620.3|9610.3|9615.5|9605.5|57
1729619100000|2024-10-22 17:45:00|9618.3|9608.3|9617|9607|9619.9|9609.9|9615.8|9605.8|56
1729619400000|2024-10-22 17:50:00|9618.3|9608.3|9621|9611|9621|9611|9618.3|9608.3|47
1729619700000|2024-10-22 17:55:00|9621.5|9611.5|9627.1|9605.1|9628.1|9611.9|9621.4|9604.1|13
1729641600000|2024-10-23 00:00:00|9612.4|9592.4|9613.6|9593.6|9615.6|9595.6|9611.6|9591.6|80
1729641900000|2024-10-23 00:05:00|9614.1|9594.1|9614.1|9594.1|9616.9|9596.9|9611.6|9591.6|94
1729642200000|2024-10-23 00:10:00|9613.9|9593.9|9608.6|9588.6|9613.9|9593.9|9607.6|9587.6|85
1729642500000|2024-10-23 00:15:00|9609.4|9589.4|9603.6|9583.6|9609.9|9589.9|9603.6|9583.6|59
1729642800000|2024-10-23 00:20:00|9603.4|9583.4|9600.9|9580.9|9603.9|9583.9|9600.6|9580.6|58
1729643100000|2024-10-23 00:25:00|9600.4|9580.4|9596.1|9576.1|9603.6|9583.6|9595.9|9575.9|75
1729643400000|2024-10-23 00:30:00|9595.6|9575.6|9599.1|9579.1|9601.4|9581.4|9595.6|9575.6|61
1729643700000|2024-10-23 00:35:00|9598.9|9578.9|9600.6|9580.6|9605.4|9585.4|9597.9|9577.9|56
1729644000000|2024-10-23 00:40:00|9600.4|9580.4|9597.1|9577.1|9600.6|9580.6|9595.4|9575.4|51
1729644300000|2024-10-23 00:45:00|9596.9|9576.9|9588.9|9568.9|9596.9|9576.9|9586.4|9566.4|70
1729644600000|2024-10-23 00:50:00|9588.4|9568.4|9582.9|9562.9|9588.9|9568.9|9581.9|9561.9|117
1729644900000|2024-10-23 00:55:00|9583.1|9563.1|9574.5|9554.5|9584.6|9564.6|9572.4|9552.4|123
1729645200000|2024-10-23 01:00:00|9574|9554|9584.9|9564.9|9591.1|9571.1|9573.3|9553.3|335
1729645500000|2024-10-23 01:05:00|9583.4|9563.4|9589.9|9569.9|9591.1|9571.1|9582.1|9562.1|240
1729645800000|2024-10-23 01:10:00|9590.1|9570.1|9578.6|9558.6|9590.9|9570.9|9573.6|9553.6|245
1729646100000|2024-10-23 01:15:00|9578.4|9558.4|9568.1|9548.1|9579.4|9559.4|9566.9|9546.9|241
1729646400000|2024-10-23 01:20:00|9568.4|9548.4|9572.4|9552.4|9573.9|9553.9|9566.9|9546.9|229
1729646700000|2024-10-23 01:25:00|9572.9|9552.9|9568.1|9548.1|9574.6|9554.6|9565.9|9545.9|249
1729647000000|2024-10-23 01:30:00|9568.9|9548.9|9573.4|9553.4|9574.9|9554.9|9566.4|9546.4|299
1729647300000|2024-10-23 01:35:00|9573.1|9553.1|9569.1|9549.1|9578.6|9558.6|9567.9|9547.9|360
1729647600000|2024-10-23 01:40:00|9568.9|9548.9|9562.1|9542.1|9571.4|9551.4|9561.4|9541.4|328
1729647900000|2024-10-23 01:45:00|9561.6|9541.6|9563.9|9543.9|9567.4|9547.4|9561.4|9541.4|352
1729648200000|2024-10-23 01:50:00|9564.1|9544.1|9557.9|9537.9|9564.1|9544.1|9552.9|9532.9|394
1729648500000|2024-10-23 01:55:00|9557.6|9537.6|9565.6|9545.6|9567.6|9547.6|9555.1|9535.1|342
1729648800000|2024-10-23 02:00:00|9565.4|9545.4|9573.6|9553.6|9579.4|9559.4|9562.6|9542.6|387
1729649100000|2024-10-23 02:05:00|9573.4|9553.4|9580.9|9560.9|9582.1|9562.1|9564.4|9544.4|305
1729649400000|2024-10-23 02:10:00|9580.6|9560.6|9575.6|9555.6|9582.4|9562.4|9573.1|9553.1|303
1729649700000|2024-10-23 02:15:00|9575.9|9555.9|9572.6|9552.6|9576.1|9556.1|9568.1|9548.1|176
1729650000000|2024-10-23 02:20:00|9572.9|9552.9|9576.4|9556.4|9576.4|9556.4|9568.4|9548.4|169
1729650300000|2024-10-23 02:25:00|9576.1|9556.1|9566.9|9546.9|9576.4|9556.4|9565.4|9545.4|180
1729650600000|2024-10-23 02:30:00|9567.1|9547.1|9574.9|9554.9|9575.9|9555.9|9567.1|9547.1|364
1729650900000|2024-10-23 02:35:00|9575.1|9555.1|9566.6|9546.6|9576.6|9556.6|9566.6|9546.6|282
1729651200000|2024-10-23 02:40:00|9566.1|9546.1|9570.9|9550.9|9571.9|9551.9|9562.9|9542.9|278
1729651500000|2024-10-23 02:45:00|9571.1|9551.1|9574.4|9554.4|9576.1|9556.1|9568.4|9548.4|260
1729651800000|2024-10-23 02:50:00|9573.9|9553.9|9575.6|9555.6|9580.1|9560.1|9573.4|9553.4|245
1729652100000|2024-10-23 02:55:00|9575.9|9555.9|9577.4|9557.4|9580.6|9560.6|9574.1|9554.1|283
1729652400000|2024-10-23 03:00:00|9576.9|9556.9|9592.1|9572.1|9592.1|9572.1|9576.4|9556.4|293
1729652700000|2024-10-23 03:05:00|9591.9|9571.9|9593.9|9573.9|9594.6|9574.6|9586.4|9566.4|237
1729653000000|2024-10-23 03:10:00|9593.6|9573.6|9592.4|9572.4|9595.6|9575.6|9589.6|9569.6|202
1729653300000|2024-10-23 03:15:00|9591.9|9571.9|9591.4|9571.4|9595.6|9575.6|9587.9|9567.9|267
1729653600000|2024-10-23 03:20:00|9591.1|9571.1|9586.9|9566.9|9592.4|9572.4|9583.1|9563.1|239
1729653900000|2024-10-23 03:25:00|9586.6|9566.6|9590.3|9570.3|9591.3|9571.3|9583.9|9563.9|193
1729654200000|2024-10-23 03:30:00|9590.8|9570.8|9584.9|9564.9|9591|9571|9581.4|9561.4|103
1729654500000|2024-10-23 03:35:00|9585.1|9565.1|9584.4|9564.4|9587.1|9567.1|9582.9|9562.9|92
1729654800000|2024-10-23 03:40:00|9584.1|9564.1|9588.9|9568.9|9588.9|9568.9|9583.4|9563.4|54
1729655100000|2024-10-23 03:45:00|9588.6|9568.6|9593.6|9573.6|9594.1|9574.1|9588.4|9568.4|61
1729655400000|2024-10-23 03:50:00|9593.4|9573.4|9596.1|9576.1|9596.4|9576.4|9591.6|9571.6|51
1729655700000|2024-10-23 03:55:00|9596.4|9576.4|9596.9|9576.9|9601.1|9581.1|9595.4|9575.4|129
1729656000000|2024-10-23 04:00:00|9597.1|9577.1|9594.4|9574.4|9597.4|9577.4|9592.4|9572.4|90
1729656300000|2024-10-23 04:05:00|9593.9|9573.9|9594.9|9574.9|9597.6|9577.6|9592.9|9572.9|84
1729656600000|2024-10-23 04:10:00|9595.1|9575.1|9595.1|9575.1|9598.4|9578.4|9594.4|9574.4|59
1729656900000|2024-10-23 04:15:00|9594.6|9574.6|9597.6|9577.6|9598.9|9578.9|9594.1|9574.1|74
1729657200000|2024-10-23 04:20:00|9597.9|9577.9|9592.6|9572.6|9598.4|9578.4|9592.6|9572.6|61
1729657500000|2024-10-23 04:25:00|9592.4|9572.4|9586.9|9566.9|9594.4|9574.4|9585.4|9565.4|94
1729657800000|2024-10-23 04:30:00|9586.6|9566.6|9589.1|9569.1|9589.1|9569.1|9585.1|9565.1|64
1729658100000|2024-10-23 04:35:00|9588.6|9568.6|9589.6|9569.6|9590.9|9570.9|9587.6|9567.6|42
1729658400000|2024-10-23 04:40:00|9589.4|9569.4|9589.6|9569.6|9589.9|9569.9|9587.6|9567.6|70
1729658700000|2024-10-23 04:45:00|9589.4|9569.4|9597.1|9577.1|9598.1|9578.1|9589.4|9569.4|68
1729659000000|2024-10-23 04:50:00|9597.4|9577.4|9599.1|9579.1|9600.1|9580.1|9597.1|9577.1|39
1729659300000|2024-10-23 04:55:00|9599.6|9579.6|9599.4|9579.4|9601.4|9581.4|9598.9|9578.9|35
1729659600000|2024-10-23 05:00:00|9599.1|9579.1|9596.9|9576.9|9599.6|9579.6|9592.4|9572.4|193
1729659900000|2024-10-23 05:05:00|9597.1|9577.1|9603.9|9583.9|9605.4|9585.4|9593.6|9573.6|164
1729660200000|2024-10-23 05:10:00|9603.4|9583.4|9602.4|9582.4|9610.1|9590.1|9601.6|9581.6|190
1729660500000|2024-10-23 05:15:00|9602.1|9582.1|9606.9|9586.9|9608.4|9588.4|9602.1|9582.1|169
1729660800000|2024-10-23 05:20:00|9606.6|9586.6|9602.4|9582.4|9607.9|9587.9|9601.9|9581.9|119
1729661100000|2024-10-23 05:25:00|9602.6|9582.6|9606.3|9586.3|9607.4|9587.4|9601.6|9581.6|110
1729661400000|2024-10-23 05:30:00|9606.8|9586.8|9615.9|9595.9|9619|9599|9606.8|9586.8|362
1729661700000|2024-10-23 05:35:00|9616.1|9596.1|9623.6|9603.6|9633.1|9613.1|9615.1|9595.1|395
1729662000000|2024-10-23 05:40:00|9624.1|9604.1|9615.9|9595.9|9624.6|9604.6|9614.6|9594.6|263
1729662300000|2024-10-23 05:45:00|9615.4|9595.4|9623.1|9603.1|9625.9|9605.9|9613.4|9593.4|242
1729662600000|2024-10-23 05:50:00|9622.9|9602.9|9619.9|9599.9|9624.9|9604.9|9615.1|9595.1|230
1729662900000|2024-10-23 05:55:00|9620.4|9600.4|9619.4|9599.4|9623.1|9603.1|9610.9|9590.9|274
1729663200000|2024-10-23 06:00:00|9618.9|9598.9|9607.6|9587.6|9618.9|9598.9|9600.4|9580.4|284
1729663500000|2024-10-23 06:05:00|9607.9|9587.9|9596.4|9576.4|9608.4|9588.4|9594.9|9574.9|299
1729663800000|2024-10-23 06:10:00|9596.1|9576.1|9599.1|9579.1|9600.1|9580.1|9592.6|9572.6|242
1729664100000|2024-10-23 06:15:00|9599.4|9579.4|9599.4|9579.4|9607.4|9587.4|9596.4|9576.4|191
1729664400000|2024-10-23 06:20:00|9599.6|9579.6|9597.6|9577.6|9601.6|9581.6|9593.1|9573.1|272
1729664700000|2024-10-23 06:25:00|9597.4|9577.4|9592.6|9572.6|9597.4|9577.4|9587.6|9567.6|267
1729665000000|2024-10-23 06:30:00|9591.9|9571.9|9576.9|9556.9|9592.6|9572.6|9575.4|9555.4|339
1729665300000|2024-10-23 06:35:00|9576.6|9556.6|9565.9|9545.9|9576.6|9556.6|9564.9|9544.9|362
1729665600000|2024-10-23 06:40:00|9566.4|9546.4|9569.4|9549.4|9573.4|9553.4|9565.6|9545.6|201
1729665900000|2024-10-23 06:45:00|9569.1|9549.1|9569.6|9549.6|9569.6|9549.6|9560.9|9540.9|284
1729666200000|2024-10-23 06:50:00|9569.4|9549.4|9570.6|9550.6|9574.1|9554.1|9567.1|9547.1|249
1729666500000|2024-10-23 06:55:00|9570.4|9550.4|9572.4|9552.4|9572.6|9559.1|9563|9548.1|381
1729666800000|2024-10-23 07:00:00|9573.6|9553.6|9525.9|9515.9|9574.1|9554.1|9525.9|9515.9|346
1729667100000|2024-10-23 07:05:00|9525.6|9515.6|9521.4|9511.4|9531.5|9521.5|9517.8|9507.8|299
1729667400000|2024-10-23 07:10:00|9521.6|9511.6|9520.6|9510.6|9526.5|9516.5|9514.5|9504.5|266
1729667700000|2024-10-23 07:15:00|9520.8|9510.8|9541|9531|9542.1|9532.1|9519.6|9509.6|229
1729668000000|2024-10-23 07:20:00|9541.1|9531.1|9545.4|9535.4|9545.6|9535.6|9536.5|9526.5|216
1729668300000|2024-10-23 07:25:00|9545.3|9535.3|9542.8|9532.8|9546.1|9536.1|9537|9527|211
1729668600000|2024-10-23 07:30:00|9543|9533|9527.5|9517.5|9543.3|9533.3|9525.3|9515.3|230
1729668900000|2024-10-23 07:35:00|9527.4|9517.4|9531.3|9521.3|9534.5|9524.5|9524.5|9514.5|166
1729669200000|2024-10-23 07:40:00|9531.1|9521.1|9527.6|9517.6|9531.1|9521.1|9519.9|9509.9|161
1729669500000|2024-10-23 07:45:00|9527.8|9517.8|9530.6|9520.6|9530.6|9520.6|9520.8|9510.8|141
1729669800000|2024-10-23 07:50:00|9530.5|9520.5|9521.6|9511.6|9530.6|9520.6|9521.6|9511.6|173
1729670100000|2024-10-23 07:55:00|9521.4|9511.4|9518.5|9508.5|9524|9514|9511.8|9501.8|189
1729670400000|2024-10-23 08:00:00|9518.1|9508.1|9516.3|9506.3|9521.8|9511.8|9512|9502|231
1729670700000|2024-10-23 08:05:00|9516.5|9506.5|9527.3|9517.3|9529.5|9519.5|9511.8|9501.8|267
1729671000000|2024-10-23 08:10:00|9527|9517|9538.1|9528.1|9538.5|9528.5|9524.9|9514.9|171
1729671300000|2024-10-23 08:15:00|9538|9528|9537.8|9527.8|9544.3|9534.3|9536.9|9526.9|177
1729671600000|2024-10-23 08:20:00|9537.5|9527.5|9540.5|9530.5|9543.3|9533.3|9537|9527|169
1729671900000|2024-10-23 08:25:00|9540.3|9530.3|9546|9536|9549.1|9539.1|9539|9529|189
1729672200000|2024-10-23 08:30:00|9545.8|9535.8|9545.5|9535.5|9546.8|9536.8|9538.3|9528.3|166
1729672500000|2024-10-23 08:35:00|9545.8|9535.8|9553.5|9543.5|9562.5|9552.5|9544|9534|231
1729672800000|2024-10-23 08:40:00|9553.8|9543.8|9540.5|9530.5|9554.5|9544.5|9540.3|9530.3|201
1729673100000|2024-10-23 08:45:00|9540.1|9530.1|9530.3|9520.3|9541.1|9531.1|9530.3|9520.3|107
1729673400000|2024-10-23 08:50:00|9529.8|9519.8|9532.5|9522.5|9538.9|9528.9|9529.4|9519.4|196
1729673700000|2024-10-23 08:55:00|9532.3|9522.3|9534.9|9524.9|9537.5|9527.5|9530.4|9520.4|153
1729674000000|2024-10-23 09:00:00|9535|9525|9532.3|9522.3|9538.4|9528.4|9531|9521|148
1729674300000|2024-10-23 09:05:00|9532|9522|9528.8|9518.8|9533|9523|9521.4|9511.4|127
1729674600000|2024-10-23 09:10:00|9528.5|9518.5|9529.9|9519.9|9532.4|9522.4|9522.8|9512.8|110
1729674900000|2024-10-23 09:15:00|9529.6|9519.6|9538.4|9528.4|9540|9530|9523.9|9513.9|221
1729675200000|2024-10-23 09:20:00|9538.5|9528.5|9531.4|9521.4|9541.1|9531.1|9531.4|9521.4|190
1729675500000|2024-10-23 09:25:00|9531.1|9521.1|9530.8|9520.8|9536|9526|9529.9|9519.9|156
1729675800000|2024-10-23 09:30:00|9530.5|9520.5|9529.5|9519.5|9531.1|9521.1|9521.3|9511.3|153
1729676100000|2024-10-23 09:35:00|9529.3|9519.3|9526.8|9516.8|9531.4|9521.4|9526.5|9516.5|138
1729676400000|2024-10-23 09:40:00|9527|9517|9526.9|9516.9|9529|9519|9524.5|9514.5|134
1729676700000|2024-10-23 09:45:00|9526.6|9516.6|9529.5|9519.5|9529.6|9519.6|9524.3|9514.3|154
1729677000000|2024-10-23 09:50:00|9529.4|9519.4|9530.1|9520.1|9532.4|9522.4|9525.5|9515.5|151
1729677300000|2024-10-23 09:55:00|9530.3|9520.3|9528|9518|9530.6|9520.6|9524.8|9514.8|132
1729677600000|2024-10-23 10:00:00|9528.3|9518.3|9529.8|9519.8|9533|9523|9525|9515|146
1729677900000|2024-10-23 10:05:00|9530|9520|9535|9525|9535.5|9525.5|9527.3|9517.3|150
1729678200000|2024-10-23 10:10:00|9534.8|9524.8|9535.3|9525.3|9541.8|9531.8|9534|9524|153
1729678500000|2024-10-23 10:15:00|9533.9|9523.9|9537.6|9527.6|9539.1|9529.1|9530.4|9520.4|104
1729678800000|2024-10-23 10:20:00|9537.5|9527.5|9532.5|9522.5|9537.5|9527.5|9531.4|9521.4|114
1729679100000|2024-10-23 10:25:00|9532.3|9522.3|9528.8|9518.8|9532.3|9522.3|9525.5|9515.5|131
1729679400000|2024-10-23 10:30:00|9528.5|9518.5|9525.8|9515.8|9531.6|9521.6|9524.8|9514.8|131
1729679700000|2024-10-23 10:35:00|9526|9516|9527|9517|9531.5|9521.5|9525.8|9515.8|97
1729680000000|2024-10-23 10:40:00|9526.9|9516.9|9524.1|9514.1|9526.9|9516.9|9521.5|9511.5|89
1729680300000|2024-10-23 10:45:00|9524|9514|9519.8|9509.8|9525.3|9515.3|9519.4|9509.4|108
1729680600000|2024-10-23 10:50:00|9519.5|9509.5|9523.5|9513.5|9523.5|9513.5|9518.8|9508.8|124
1729680900000|2024-10-23 10:55:00|9523.3|9513.3|9520|9510|9525.3|9515.3|9520|9510|110
1729681200000|2024-10-23 11:00:00|9519.8|9509.8|9527|9517|9527|9517|9519.5|9509.5|148
1729681500000|2024-10-23 11:05:00|9526.8|9516.8|9532.8|9522.8|9533|9523|9526.8|9516.8|101
1729681800000|2024-10-23 11:10:00|9532.3|9522.3|9533.6|9523.6|9535.4|9525.4|9528.5|9518.5|99
1729682100000|2024-10-23 11:15:00|9533.8|9523.8|9530.9|9520.9|9534.3|9524.3|9530.8|9520.8|111
1729682400000|2024-10-23 11:20:00|9530.5|9520.5|9523.5|9513.5|9530.5|9520.5|9521.5|9511.5|121
1729682700000|2024-10-23 11:25:00|9523.3|9513.3|9519.4|9509.4|9523.3|9513.3|9518.9|9508.9|158
1729683000000|2024-10-23 11:30:00|9519.5|9509.5|9514.1|9504.1|9520|9510|9513.5|9503.5|191
1729683300000|2024-10-23 11:35:00|9514.4|9504.4|9513.5|9503.5|9518.6|9508.6|9512.4|9502.4|133
1729683600000|2024-10-23 11:40:00|9513.3|9503.3|9492|9482|9513.3|9503.3|9489.4|9479.4|227
1729683900000|2024-10-23 11:45:00|9492.3|9482.3|9502.5|9492.5|9502.5|9492.5|9486.6|9476.6|237
1729684200000|2024-10-23 11:50:00|9502.3|9492.3|9497.3|9487.3|9507.3|9497.3|9497.3|9487.3|207
1729684500000|2024-10-23 11:55:00|9497.1|9487.1|9490.5|9480.5|9498.4|9488.4|9489.5|9479.5|255
1729684800000|2024-10-23 12:00:00|9490.8|9480.8|9481.8|9471.8|9493.3|9483.3|9480|9470|317
1729685100000|2024-10-23 12:05:00|9482|9472|9482.4|9472.4|9488.3|9478.3|9479.3|9469.3|323
1729685400000|2024-10-23 12:10:00|9482.6|9472.6|9473.4|9463.4|9482.6|9472.6|9471.3|9461.3|296
1729685700000|2024-10-23 12:15:00|9473.5|9463.5|9467|9457|9476.4|9466.4|9465.9|9455.9|240
1729686000000|2024-10-23 12:20:00|9467.3|9457.3|9470.5|9460.5|9474.8|9464.8|9466.8|9456.8|248
1729686300000|2024-10-23 12:25:00|9470.3|9460.3|9480.6|9470.6|9482.9|9472.9|9470.1|9460.1|271
1729686600000|2024-10-23 12:30:00|9480.5|9470.5|9479.3|9469.3|9482.3|9472.3|9474.5|9464.5|236
1729686900000|2024-10-23 12:35:00|9479.5|9469.5|9481.8|9471.8|9481.8|9471.8|9475.1|9465.1|264
1729687200000|2024-10-23 12:40:00|9481.5|9471.5|9475.8|9465.8|9481.5|9471.5|9473|9463|262
1729687500000|2024-10-23 12:45:00|9475.5|9465.5|9481.8|9471.8|9486.4|9476.4|9475.5|9465.5|215
1729687800000|2024-10-23 12:50:00|9482|9472|9484.4|9474.4|9485|9475|9479.6|9469.6|194
1729688100000|2024-10-23 12:55:00|9484.1|9474.1|9486.5|9476.5|9489.4|9479.4|9480.4|9470.4|241
1729688400000|2024-10-23 13:00:00|9486.3|9476.3|9500.8|9490.8|9502.5|9492.5|9479|9469|648
1729688700000|2024-10-23 13:05:00|9500.3|9490.3|9498.5|9488.5|9508|9498|9498|9488|478
1729689000000|2024-10-23 13:10:00|9498.8|9488.8|9499.3|9489.3|9504|9494|9495|9485|485
1729689300000|2024-10-23 13:15:00|9499|9489|9498.3|9488.3|9505.5|9495.5|9492.5|9482.5|453
1729689600000|2024-10-23 13:20:00|9498|9488|9503.8|9493.8|9505.3|9495.3|9493.4|9483.4|433
1729689900000|2024-10-23 13:25:00|9503.5|9493.5|9507.9|9497.9|9510.9|9500.9|9501.8|9491.8|403
1729690200000|2024-10-23 13:30:00|9507.8|9497.8|9510|9500|9517.1|9507.1|9506.8|9496.8|434
1729690500000|2024-10-23 13:35:00|9510.3|9500.3|9502.3|9492.3|9510.8|9500.8|9497.9|9487.9|466
1729690800000|2024-10-23 13:40:00|9502.5|9492.5|9518.6|9508.6|9521|9511|9501|9491|392
1729691100000|2024-10-23 13:45:00|9518.5|9508.5|9525.8|9515.8|9527.8|9517.8|9517.3|9507.3|437
1729691400000|2024-10-23 13:50:00|9525|9515|9519.5|9509.5|9525.9|9515.9|9514|9504|413
1729691700000|2024-10-23 13:55:00|9519.8|9509.8|9517.5|9507.5|9520.5|9510.5|9510.3|9500.3|387
1729692000000|2024-10-23 14:00:00|9517.8|9507.8|9513.8|9503.8|9519.8|9509.8|9512.5|9502.5|412
1729692300000|2024-10-23 14:05:00|9514|9504|9517.5|9507.5|9520.8|9510.8|9511.8|9501.8|407
1729692600000|2024-10-23 14:10:00|9517.3|9507.3|9522.8|9512.8|9528.6|9518.6|9509.8|9499.8|453
1729692900000|2024-10-23 14:15:00|9522.5|9512.5|9528|9518|9538.8|9528.8|9522.5|9512.5|420
1729693200000|2024-10-23 14:20:00|9527.8|9517.8|9546|9536|9548.5|9538.5|9527.8|9517.8|409
1729693500000|2024-10-23 14:25:00|9545.8|9535.8|9545.5|9535.5|9547.8|9537.8|9536.3|9526.3|462
1729693800000|2024-10-23 14:30:00|9545.8|9535.8|9539.8|9529.8|9547.3|9537.3|9539.5|9529.5|406
1729694100000|2024-10-23 14:35:00|9539.5|9529.5|9529.5|9519.5|9539.5|9529.5|9525|9515|360
1729694400000|2024-10-23 14:40:00|9529.8|9519.8|9538.3|9528.3|9538.5|9528.5|9529.5|9519.5|404
1729694700000|2024-10-23 14:45:00|9538.5|9528.5|9528.5|9518.5|9538.5|9528.5|9528.5|9518.5|268
1729695000000|2024-10-23 14:50:00|9528|9518|9531.5|9521.5|9534|9524|9522.8|9512.8|321
1729695300000|2024-10-23 14:55:00|9531.6|9521.6|9536|9526|9538.5|9528.5|9529.5|9519.5|255
1729695600000|2024-10-23 15:00:00|9536.3|9526.3|9531.5|9521.5|9538|9528|9526|9516|327
1729695900000|2024-10-23 15:05:00|9531.8|9521.8|9527.5|9517.5|9532.5|9522.5|9525.4|9515.4|283
1729696200000|2024-10-23 15:10:00|9527.8|9517.8|9517.3|9507.3|9530|9520|9513.1|9503.1|353
1729696500000|2024-10-23 15:15:00|9517|9507|9521.8|9511.8|9523.3|9513.3|9515.5|9505.5|385
1729696800000|2024-10-23 15:20:00|9521.5|9511.5|9514|9504|9521.8|9511.8|9507.6|9497.6|331
1729697100000|2024-10-23 15:25:00|9514.3|9504.3|9515.6|9505.6|9518.8|9508.8|9511.8|9501.8|331
1729697400000|2024-10-23 15:30:00|9515.4|9505.4|9536|9526|9536|9526|9515.1|9505.1|313
1729697700000|2024-10-23 15:35:00|9535.8|9525.8|9528|9518|9537|9527|9526.5|9516.5|288
1729698000000|2024-10-23 15:40:00|9529|9519|9528.6|9518.6|9530|9520|9523.1|9513.1|275
1729698300000|2024-10-23 15:45:00|9528.5|9518.5|9533.1|9523.1|9533.8|9523.8|9523.1|9513.1|283
1729698600000|2024-10-23 15:50:00|9533.6|9523.6|9538|9528|9542|9532|9531.6|9521.6|267
1729698900000|2024-10-23 15:55:00|9537.9|9527.9|9536.5|9526.5|9540|9530|9535.8|9525.8|148
1729699200000|2024-10-23 16:00:00|9536.3|9526.3|9528.4|9518.4|9536.3|9526.3|9528.1|9518.1|109
1729699500000|2024-10-23 16:05:00|9528.5|9518.5|9528|9518|9529.8|9519.8|9526.3|9516.3|97
1729699800000|2024-10-23 16:10:00|9528.3|9518.3|9525.5|9515.5|9528.8|9518.8|9525.3|9515.3|86
1729700100000|2024-10-23 16:15:00|9525.8|9515.8|9530.5|9520.5|9531.5|9521.5|9525.6|9515.6|116
1729700400000|2024-10-23 16:20:00|9530.3|9520.3|9528.5|9518.5|9531.8|9521.8|9528.4|9518.4|68
1729700700000|2024-10-23 16:25:00|9528.4|9518.4|9522.3|9512.3|9529.5|9519.5|9522|9512|81
1729701000000|2024-10-23 16:30:00|9522.5|9512.5|9520.3|9510.3|9524|9514|9516.1|9506.1|131
1729701300000|2024-10-23 16:35:00|9520|9510|9524|9514|9526.3|9516.3|9519.8|9509.8|133
1729701600000|2024-10-23 16:40:00|9524.3|9514.3|9524.3|9514.3|9524.5|9514.5|9521.9|9511.9|30
1729701900000|2024-10-23 16:45:00|9524|9514|9521.5|9511.5|9524|9514|9519.3|9509.3|98
1729702200000|2024-10-23 16:50:00|9521.3|9511.3|9527.1|9517.1|9528|9518|9521.3|9511.3|96
1729702500000|2024-10-23 16:55:00|9527.4|9517.4|9525.8|9515.8|9529.3|9519.3|9525|9515|152
1729702800000|2024-10-23 17:00:00|9525.5|9515.5|9522.5|9512.5|9526|9516|9520.8|9510.8|141
1729703100000|2024-10-23 17:05:00|9522.8|9512.8|9522.5|9512.5|9525|9515|9522|9512|91
1729703400000|2024-10-23 17:10:00|9522.3|9512.3|9516.8|9506.8|9523.8|9513.8|9516.5|9506.5|63
1729703700000|2024-10-23 17:15:00|9517|9507|9516.8|9506.8|9517.5|9507.5|9514.5|9504.5|94
1729704000000|2024-10-23 17:20:00|9516.5|9506.5|9516|9506|9517.3|9507.3|9514|9504|73
1729704300000|2024-10-23 17:25:00|9515.8|9505.8|9517|9507|9519|9509|9514|9504|66
1729704600000|2024-10-23 17:30:00|9517.3|9507.3|9514.3|9504.3|9518.3|9508.3|9513.6|9503.6|76
1729704900000|2024-10-23 17:35:00|9513.8|9503.8|9513.8|9503.8|9516.6|9506.6|9512.3|9502.3|63
1729705200000|2024-10-23 17:40:00|9514|9504|9515.3|9505.3|9517|9507|9513.3|9503.3|60
1729705500000|2024-10-23 17:45:00|9515.5|9505.5|9519|9509|9519.8|9509.8|9515.5|9505.5|68
1729705800000|2024-10-23 17:50:00|9519.3|9509.3|9516|9506|9520.5|9509.8|9513.4|9500.1|59
1729706100000|2024-10-23 17:55:00|9513.6|9503.6|9515.9|9493.9|9519.6|9504.6|9513.6|9493.9|13
1729728000000|2024-10-24 00:00:00|9524.4|9504.4|9522.4|9502.4|9524.9|9504.9|9521.1|9501.1|98
1729728300000|2024-10-24 00:05:00|9522.1|9502.1|9530.1|9510.1|9530.1|9510.1|9521.9|9501.9|125
1729728600000|2024-10-24 00:10:00|9529.9|9509.9|9527.4|9507.4|9529.9|9509.9|9524.1|9504.1|90
1729728900000|2024-10-24 00:15:00|9527.1|9507.1|9531.9|9511.9|9531.9|9511.9|9525.4|9505.4|99
1729729200000|2024-10-24 00:20:00|9531.6|9511.6|9530.9|9510.9|9532.9|9512.9|9528.9|9508.9|75
1729729500000|2024-10-24 00:25:00|9530.4|9510.4|9534.4|9514.4|9534.9|9514.9|9528.1|9508.1|93
1729729800000|2024-10-24 00:30:00|9534.1|9514.1|9537.6|9517.6|9538.1|9518.1|9533.9|9513.9|78
1729730100000|2024-10-24 00:35:00|9537.9|9517.9|9543.6|9523.6|9543.6|9523.6|9537.9|9517.9|68
1729730400000|2024-10-24 00:40:00|9543.4|9523.4|9550.9|9530.9|9550.9|9530.9|9543.4|9523.4|118
1729730700000|2024-10-24 00:45:00|9551.4|9531.4|9547.4|9527.4|9551.6|9531.6|9546.1|9526.1|91
1729731000000|2024-10-24 00:50:00|9547.1|9527.1|9556.9|9536.9|9560.6|9540.6|9546.9|9526.9|139
1729731300000|2024-10-24 00:55:00|9557.1|9537.1|9567.3|9547.3|9569.1|9549.1|9556.6|9536.6|137
1729731600000|2024-10-24 01:00:00|9566.8|9546.8|9548.4|9528.4|9569.8|9549.8|9545.6|9525.6|316
1729731900000|2024-10-24 01:05:00|9548.6|9528.6|9546.6|9526.6|9551.4|9531.4|9543.1|9523.1|267
1729732200000|2024-10-24 01:10:00|9546.9|9526.9|9547.4|9527.4|9550.1|9530.1|9545.9|9525.9|180
1729732500000|2024-10-24 01:15:00|9547.1|9527.1|9547.1|9527.1|9553.9|9533.9|9542.6|9522.6|346
1729732800000|2024-10-24 01:20:00|9546.9|9526.9|9547.6|9527.6|9551.6|9531.6|9544.1|9524.1|265
1729733100000|2024-10-24 01:25:00|9547.4|9527.4|9546.9|9526.9|9552.1|9532.1|9545.6|9525.6|229
1729733400000|2024-10-24 01:30:00|9547.1|9527.1|9554.1|9534.1|9564.1|9544.1|9543.4|9523.4|344
1729733700000|2024-10-24 01:35:00|9553.9|9533.9|9542.9|9522.9|9553.9|9533.9|9542.6|9522.6|369
1729734000000|2024-10-24 01:40:00|9542.6|9522.6|9546.9|9526.9|9550.4|9530.4|9535.9|9515.9|347
1729734300000|2024-10-24 01:45:00|9546.6|9526.6|9541.4|9521.4|9548.4|9528.4|9539.9|9519.9|379
1729734600000|2024-10-24 01:50:00|9541.6|9521.6|9550.1|9530.1|9553.6|9533.6|9540.6|9520.6|286
1729734900000|2024-10-24 01:55:00|9550.4|9530.4|9548.1|9528.1|9552.6|9532.6|9542.1|9522.1|305
1729735200000|2024-10-24 02:00:00|9547.9|9527.9|9542.9|9522.9|9556.1|9536.1|9537.9|9517.9|350
1729735500000|2024-10-24 02:05:00|9542.4|9522.4|9557.1|9537.1|9559.9|9539.9|9540.6|9520.6|277
1729735800000|2024-10-24 02:10:00|9556.9|9536.9|9557.1|9537.1|9563.4|9543.4|9553.1|9533.1|294
1729736100000|2024-10-24 02:15:00|9557.4|9537.4|9560.1|9540.1|9560.9|9540.9|9555.1|9535.1|135
1729736400000|2024-10-24 02:20:00|9559.6|9539.6|9564.9|9544.9|9566.4|9546.4|9559.1|9539.1|148
1729736700000|2024-10-24 02:25:00|9565.1|9545.1|9570.1|9550.1|9573.9|9553.9|9563.9|9543.9|184
1729737000000|2024-10-24 02:30:00|9570.4|9550.4|9569.4|9549.4|9572.9|9552.9|9561.9|9541.9|360
1729737300000|2024-10-24 02:35:00|9568.9|9548.9|9574.4|9554.4|9575.1|9555.1|9566.4|9546.4|241
1729737600000|2024-10-24 02:40:00|9574.6|9554.6|9574.9|9554.9|9577.4|9557.4|9573.6|9553.6|222
1729737900000|2024-10-24 02:45:00|9574.6|9554.6|9575.9|9555.9|9581.6|9561.6|9572.1|9552.1|254
1729738200000|2024-10-24 02:50:00|9576.1|9556.1|9573.9|9553.9|9580.9|9560.9|9573.9|9553.9|217
1729738500000|2024-10-24 02:55:00|9573.6|9553.6|9579.6|9559.6|9581.1|9561.1|9573.1|9553.1|278
1729738800000|2024-10-24 03:00:00|9579.1|9559.1|9579.4|9559.4|9582.9|9562.9|9578.4|9558.4|254
1729739100000|2024-10-24 03:05:00|9579.6|9559.6|9576.9|9556.9|9584.4|9564.4|9576.9|9556.9|273
1729739400000|2024-10-24 03:10:00|9577.1|9557.1|9577.4|9557.4|9579.9|9559.9|9573.4|9553.4|200
1729739700000|2024-10-24 03:15:00|9576.9|9556.9|9574.9|9554.9|9579.9|9559.9|9573.6|9553.6|205
1729740000000|2024-10-24 03:20:00|9575.1|9555.1|9577.4|9557.4|9580.1|9560.1|9572.9|9552.9|176
1729740300000|2024-10-24 03:25:00|9577.6|9557.6|9582.5|9562.5|9583.3|9563.3|9575.9|9555.9|185
1729740600000|2024-10-24 03:30:00|9582|9562|9578.6|9558.6|9582|9562|9576.6|9556.6|64
1729740900000|2024-10-24 03:35:00|9578.9|9558.9|9578.6|9558.6|9579.4|9559.4|9577.4|9557.4|33
1729741200000|2024-10-24 03:40:00|9578.9|9558.9|9581.6|9561.6|9581.9|9561.9|9578.1|9558.1|62
1729741500000|2024-10-24 03:45:00|9581.9|9561.9|9587.1|9567.1|9587.6|9567.6|9581.9|9561.9|67
1729741800000|2024-10-24 03:50:00|9586.9|9566.9|9586.6|9566.6|9587.6|9567.6|9586.4|9566.4|53
1729742100000|2024-10-24 03:55:00|9586.4|9566.4|9585.4|9565.4|9586.6|9566.6|9584.9|9564.9|44
1729742400000|2024-10-24 04:00:00|9585.6|9565.6|9585.6|9565.6|9587.1|9567.1|9583.9|9563.9|53
1729742700000|2024-10-24 04:05:00|9585.9|9565.9|9583.9|9563.9|9585.9|9565.9|9583.4|9563.4|36
1729743000000|2024-10-24 04:10:00|9583.6|9563.6|9583.6|9563.6|9584.1|9564.1|9582.9|9562.9|25
1729743300000|2024-10-24 04:15:00|9583.4|9563.4|9586.9|9566.9|9587.1|9567.1|9582.9|9562.9|37
1729743600000|2024-10-24 04:20:00|9586.6|9566.6|9587.1|9567.1|9587.6|9567.6|9585.6|9565.6|47
1729743900000|2024-10-24 04:25:00|9586.6|9566.6|9587.6|9567.6|9587.9|9567.9|9586.1|9566.1|17
1729744200000|2024-10-24 04:30:00|9587.4|9567.4|9584.9|9564.9|9587.4|9567.4|9584.1|9564.1|43
1729744500000|2024-10-24 04:35:00|9585.1|9565.1|9585.1|9565.1|9586.1|9566.1|9583.6|9563.6|52
1729744800000|2024-10-24 04:40:00|9584.9|9564.9|9583.6|9563.6|9584.9|9564.9|9581.6|9561.6|35
1729745100000|2024-10-24 04:45:00|9583.4|9563.4|9585.4|9565.4|9585.9|9565.9|9582.4|9562.4|64
1729745400000|2024-10-24 04:50:00|9585.9|9565.9|9585.4|9565.4|9585.9|9565.9|9583.6|9563.6|28
1729745700000|2024-10-24 04:55:00|9585.6|9565.6|9590.9|9570.9|9591.9|9571.9|9585.6|9565.6|38
1729746000000|2024-10-24 05:00:00|9590.6|9570.6|9582.4|9562.4|9590.6|9570.6|9582.1|9562.1|114
1729746300000|2024-10-24 05:05:00|9582.1|9562.1|9577.9|9557.9|9583.6|9563.6|9577.9|9557.9|178
1729746600000|2024-10-24 05:10:00|9578.1|9558.1|9577.9|9557.9|9578.9|9558.9|9575.4|9555.4|107
1729746900000|2024-10-24 05:15:00|9577.6|9557.6|9581.9|9561.9|9581.9|9561.9|9576.9|9556.9|110
1729747200000|2024-10-24 05:20:00|9582.1|9562.1|9583.9|9563.9|9587.1|9567.1|9582.1|9562.1|96
1729747500000|2024-10-24 05:25:00|9584.1|9564.1|9581.5|9561.5|9584.9|9564.9|9577|9557|107
1729747800000|2024-10-24 05:30:00|9582|9562|9574.4|9554.4|9582.3|9562.3|9570|9550|292
1729748100000|2024-10-24 05:35:00|9573.9|9553.9|9580.9|9560.9|9582.1|9562.1|9573.6|9553.6|223
1729748400000|2024-10-24 05:40:00|9580.4|9560.4|9574.1|9554.1|9581.1|9561.1|9569.4|9549.4|252
1729748700000|2024-10-24 05:45:00|9573.9|9553.9|9574.6|9554.6|9578.1|9558.1|9566.1|9546.1|274
1729749000000|2024-10-24 05:50:00|9575.1|9555.1|9571.4|9551.4|9580.6|9560.6|9571.4|9551.4|231
1729749300000|2024-10-24 05:55:00|9571.6|9551.6|9572.9|9552.9|9579.4|9559.4|9570.9|9550.9|276
1729749600000|2024-10-24 06:00:00|9572.6|9552.6|9576.6|9556.6|9579.4|9559.4|9569.4|9549.4|361
1729749900000|2024-10-24 06:05:00|9576.4|9556.4|9588.4|9568.4|9591.4|9571.4|9570.9|9550.9|326
1729750200000|2024-10-24 06:10:00|9588.6|9568.6|9592.4|9572.4|9595.1|9575.1|9588.4|9568.4|273
1729750500000|2024-10-24 06:15:00|9592.9|9572.9|9594.1|9574.1|9595.6|9575.6|9587.6|9567.6|248
1729750800000|2024-10-24 06:20:00|9594.4|9574.4|9600.1|9580.1|9603.6|9583.6|9592.9|9572.9|202
1729751100000|2024-10-24 06:25:00|9599.9|9579.9|9597.6|9577.6|9602.9|9582.9|9594.6|9574.6|223
1729751400000|2024-10-24 06:30:00|9596.9|9576.9|9602.4|9582.4|9603.4|9583.4|9594.9|9574.9|254
1729751700000|2024-10-24 06:35:00|9602.9|9582.9|9608.1|9588.1|9611.6|9591.6|9600.1|9580.1|220
1729752000000|2024-10-24 06:40:00|9608.6|9588.6|9609.9|9589.9|9612.1|9592.1|9601.4|9581.4|260
1729752300000|2024-10-24 06:45:00|9609.6|9589.6|9614.9|9594.9|9615.6|9595.6|9605.1|9585.1|308
1729752600000|2024-10-24 06:50:00|9615.1|9595.1|9618.1|9598.1|9623.9|9603.9|9614.6|9594.6|326
1729752900000|2024-10-24 06:55:00|9617.9|9597.9|9616.1|9596.1|9617.9|9603.6|9606.4|9592.9|350
1729753200000|2024-10-24 07:00:00|9617.1|9597.1|9619.6|9609.6|9620.8|9610.8|9607|9587.9|365
1729753500000|2024-10-24 07:05:00|9620.1|9610.1|9623.3|9613.3|9632.4|9622.4|9619.4|9609.4|315
1729753800000|2024-10-24 07:10:00|9623.5|9613.5|9643.5|9633.5|9643.5|9633.5|9621.1|9611.1|271
1729754100000|2024-10-24 07:15:00|9642.8|9632.8|9635.5|9625.5|9644.6|9634.6|9634|9624|409
1729754400000|2024-10-24 07:20:00|9635.3|9625.3|9639.5|9629.5|9642.4|9632.4|9634.3|9624.3|247
1729754700000|2024-10-24 07:25:00|9639.3|9629.3|9641.4|9631.4|9643.8|9633.8|9638|9628|254
1729755000000|2024-10-24 07:30:00|9646.4|9636.4|9644.1|9634.1|9651.4|9641.4|9642.8|9632.8|327
1729755300000|2024-10-24 07:35:00|9644|9634|9647.6|9637.6|9652.1|9642.1|9640.8|9630.8|286
1729755600000|2024-10-24 07:40:00|9647.5|9637.5|9643.8|9633.8|9647.8|9637.8|9639.4|9629.4|181
1729755900000|2024-10-24 07:45:00|9644.8|9634.8|9641.8|9631.8|9645.5|9635.5|9641.3|9631.3|196
1729756200000|2024-10-24 07:50:00|9642|9632|9641.6|9631.6|9643.3|9633.3|9641.1|9631.1|122
1729756500000|2024-10-24 07:55:00|9641.8|9631.8|9640.5|9630.5|9642.3|9632.3|9634.3|9624.3|192
1729756800000|2024-10-24 08:00:00|9640.3|9630.3|9631.9|9621.9|9645|9635|9629.1|9619.1|347
1729757100000|2024-10-24 08:05:00|9632.3|9622.3|9630.5|9620.5|9633.4|9623.4|9621.8|9611.8|235
1729757400000|2024-10-24 08:10:00|9630.8|9620.8|9619.5|9609.5|9633.4|9623.4|9612.1|9602.1|265
1729757700000|2024-10-24 08:15:00|9619.4|9609.4|9617.9|9607.9|9628|9618|9616|9606|207
1729758000000|2024-10-24 08:20:00|9617.6|9607.6|9627|9617|9629|9619|9617.6|9607.6|197
1729758300000|2024-10-24 08:25:00|9626.8|9616.8|9631.3|9621.3|9633|9623|9626.5|9616.5|219
1729758600000|2024-10-24 08:30:00|9631|9621|9631.5|9621.5|9638.8|9628.8|9628.6|9618.6|201
1729758900000|2024-10-24 08:35:00|9631.8|9621.8|9634.5|9624.5|9634.6|9624.6|9626.9|9616.9|172
1729759200000|2024-10-24 08:40:00|9634.8|9624.8|9623.5|9613.5|9635.6|9625.6|9623.3|9613.3|175
1729759500000|2024-10-24 08:45:00|9623.3|9613.3|9621.1|9611.1|9625|9615|9618|9608|209
1729759800000|2024-10-24 08:50:00|9621.3|9611.3|9618|9608|9622|9612|9613.4|9603.4|277
1729760100000|2024-10-24 08:55:00|9617.8|9607.8|9616.1|9606.1|9622.8|9612.8|9613.5|9603.5|231
1729760400000|2024-10-24 09:00:00|9615.8|9605.8|9608.8|9598.8|9615.8|9605.8|9605.5|9595.5|188
1729760700000|2024-10-24 09:05:00|9609.3|9599.3|9614.8|9604.8|9615|9605|9603.8|9593.8|182
1729761000000|2024-10-24 09:10:00|9614.5|9604.5|9611.8|9601.8|9615.5|9605.5|9609.8|9599.8|171
1729761300000|2024-10-24 09:15:00|9612|9602|9605.3|9595.3|9612|9602|9603.5|9593.5|176
1729761600000|2024-10-24 09:20:00|9605.4|9595.4|9601.1|9591.1|9609.6|9599.6|9598.5|9588.5|206
1729761900000|2024-10-24 09:25:00|9601.3|9591.3|9600.4|9590.4|9604.3|9594.3|9594.1|9584.1|182
1729762200000|2024-10-24 09:30:00|9600.3|9590.3|9603.4|9593.4|9605.6|9595.6|9600.3|9590.3|205
1729762500000|2024-10-24 09:35:00|9603.3|9593.3|9601.4|9591.4|9603.5|9593.5|9598.4|9588.4|163
1729762800000|2024-10-24 09:40:00|9601.5|9591.5|9600.6|9590.6|9607.8|9597.8|9599.5|9589.5|169
1729763100000|2024-10-24 09:45:00|9600.3|9590.3|9601.1|9591.1|9602.9|9592.9|9599.1|9589.1|159
1729763400000|2024-10-24 09:50:00|9601|9591|9602.5|9592.5|9603.9|9593.9|9599.5|9589.5|117
1729763700000|2024-10-24 09:55:00|9602.3|9592.3|9604|9594|9604|9594|9601.3|9591.3|136
1729764000000|2024-10-24 10:00:00|9603.9|9593.9|9601|9591|9606.5|9596.5|9600.5|9590.5|161
1729764300000|2024-10-24 10:05:00|9600.8|9590.8|9596.5|9586.5|9600.8|9590.8|9593.9|9583.9|127
1729764600000|2024-10-24 10:10:00|9596.4|9586.4|9605|9595|9605|9595|9596.1|9586.1|113
1729764900000|2024-10-24 10:15:00|9604.9|9594.9|9600|9590|9604.9|9594.9|9597.1|9587.1|101
1729765200000|2024-10-24 10:20:00|9600.5|9590.5|9597|9587|9600.5|9590.5|9593.6|9583.6|112
1729765500000|2024-10-24 10:25:00|9596.5|9586.5|9599.4|9589.4|9604|9594|9594.4|9584.4|121
1729765800000|2024-10-24 10:30:00|9599.1|9589.1|9596.5|9586.5|9599.1|9589.1|9593.9|9583.9|118
1729766100000|2024-10-24 10:35:00|9596.3|9586.3|9597.5|9587.5|9600.9|9590.9|9595.5|9585.5|130
1729766400000|2024-10-24 10:40:00|9597.8|9587.8|9596.5|9586.5|9598.8|9588.8|9594|9584|98
1729766700000|2024-10-24 10:45:00|9596.8|9586.8|9595.6|9585.6|9599.8|9589.8|9595.3|9585.3|138
1729767000000|2024-10-24 10:50:00|9595.5|9585.5|9570|9560|9595.5|9585.5|9569.6|9559.6|273
1729767300000|2024-10-24 10:55:00|9569.9|9559.9|9563.3|9553.3|9571.6|9561.6|9562.5|9552.5|198
1729767600000|2024-10-24 11:00:00|9562.5|9552.5|9579.8|9569.8|9580|9570|9562.5|9552.5|160
1729767900000|2024-10-24 11:05:00|9579.5|9569.5|9580.5|9570.5|9582.5|9572.5|9575.8|9565.8|144
1729768200000|2024-10-24 11:10:00|9580.8|9570.8|9581.5|9571.5|9583.5|9573.5|9580.8|9570.8|125
1729768500000|2024-10-24 11:15:00|9581|9571|9569.1|9559.1|9581.5|9571.5|9568|9558|187
1729768800000|2024-10-24 11:20:00|9568.9|9558.9|9563.5|9553.5|9570|9560|9563.3|9553.3|174
1729769100000|2024-10-24 11:25:00|9563.8|9553.8|9553.8|9543.8|9565.8|9555.8|9552.6|9542.6|202
1729769400000|2024-10-24 11:30:00|9553.9|9543.9|9557.9|9547.9|9565.1|9555.1|9553.9|9543.9|236
1729769700000|2024-10-24 11:35:00|9558.1|9548.1|9562.8|9552.8|9563.3|9553.3|9552.9|9542.9|203
1729770000000|2024-10-24 11:40:00|9563|9553|9562.5|9552.5|9565.5|9555.5|9559.5|9549.5|168
1729770300000|2024-10-24 11:45:00|9562.4|9552.4|9566.5|9556.5|9568.8|9558.8|9558.8|9548.8|155
1729770600000|2024-10-24 11:50:00|9566.4|9556.4|9572.6|9562.6|9573.5|9563.5|9565.5|9555.5|175
1729770900000|2024-10-24 11:55:00|9573.1|9563.1|9570.8|9560.8|9573.1|9563.1|9566.8|9556.8|205
1729771200000|2024-10-24 12:00:00|9570.3|9560.3|9556.8|9546.8|9572.5|9562.5|9553.6|9543.6|346
1729771500000|2024-10-24 12:05:00|9556.5|9546.5|9557.5|9547.5|9560.9|9550.9|9551.9|9541.9|321
1729771800000|2024-10-24 12:10:00|9557.4|9547.4|9570.4|9560.4|9570.9|9560.9|9556.8|9546.8|254
1729772100000|2024-10-24 12:15:00|9570|9560|9572.5|9562.5|9573.9|9563.9|9566|9556|238
1729772400000|2024-10-24 12:20:00|9572.8|9562.8|9576.8|9566.8|9578.5|9568.5|9571.6|9561.6|213
1729772700000|2024-10-24 12:25:00|9577|9567|9573.5|9563.5|9578.3|9568.3|9571.4|9561.4|186
1729773000000|2024-10-24 12:30:00|9573.4|9563.4|9584.1|9574.1|9588|9578|9563.8|9553.8|466
1729773300000|2024-10-24 12:35:00|9584|9574|9582.5|9572.5|9594|9584|9582.5|9572.5|301
1729773600000|2024-10-24 12:40:00|9582.8|9572.8|9580.4|9570.4|9585|9575|9576|9566|287
1729773900000|2024-10-24 12:45:00|9580.3|9570.3|9570.5|9560.5|9582.8|9572.8|9569.6|9559.6|278
1729774200000|2024-10-24 12:50:00|9570.8|9560.8|9575.5|9565.5|9575.5|9565.5|9569.9|9559.9|240
1729774500000|2024-10-24 12:55:00|9575.3|9565.3|9575.4|9565.4|9579.5|9569.5|9573|9563|254
1729774800000|2024-10-24 13:00:00|9575.3|9565.3|9567.5|9557.5|9575.8|9565.8|9562.5|9552.5|559
1729775100000|2024-10-24 13:05:00|9567.4|9557.4|9561|9551|9574|9564|9559.8|9549.8|361
1729775400000|2024-10-24 13:10:00|9561.3|9551.3|9562.9|9552.9|9569.5|9559.5|9559.4|9549.4|349
1729775700000|2024-10-24 13:15:00|9562.6|9552.6|9559.8|9549.8|9563.8|9553.8|9551.8|9541.8|334
1729776000000|2024-10-24 13:20:00|9560|9550|9563.5|9553.5|9568.8|9558.8|9556.8|9546.8|328
1729776300000|2024-10-24 13:25:00|9563.8|9553.8|9573.5|9563.5|9573.8|9563.8|9563.3|9553.3|330
1729776600000|2024-10-24 13:30:00|9573.3|9563.3|9578.3|9568.3|9581.3|9571.3|9570.5|9560.5|508
1729776900000|2024-10-24 13:35:00|9578|9568|9583.6|9573.6|9584.8|9574.8|9577.3|9567.3|481
1729777200000|2024-10-24 13:40:00|9583.8|9573.8|9577.8|9567.8|9583.8|9573.8|9570.9|9560.9|424
1729777500000|2024-10-24 13:45:00|9577.5|9567.5|9568|9558|9577.6|9567.6|9567.4|9557.4|511
1729777800000|2024-10-24 13:50:00|9568.1|9558.1|9563|9553|9572.5|9562.5|9543|9533|616
1729778100000|2024-10-24 13:55:00|9562.5|9552.5|9552.8|9542.8|9565.1|9555.1|9552.8|9542.8|399
1729778400000|2024-10-24 14:00:00|9552.5|9542.5|9551.5|9541.5|9560.4|9550.4|9548.9|9538.9|569
1729778700000|2024-10-24 14:05:00|9551.8|9541.8|9545.5|9535.5|9558|9548|9539.8|9529.8|477
1729779000000|2024-10-24 14:10:00|9545.4|9535.4|9536.9|9526.9|9546.4|9536.4|9535.6|9525.6|371
1729779300000|2024-10-24 14:15:00|9537.1|9527.1|9534.8|9524.8|9537.5|9527.5|9530.6|9520.6|410
1729779600000|2024-10-24 14:20:00|9534.5|9524.5|9527.4|9517.4|9539.5|9529.5|9520.8|9510.8|476
1729779900000|2024-10-24 14:25:00|9527.6|9517.6|9522|9512|9530.6|9520.6|9517.4|9507.4|452
1729780200000|2024-10-24 14:30:00|9522.3|9512.3|9517.8|9507.8|9531.5|9521.5|9516.6|9506.6|435
1729780500000|2024-10-24 14:35:00|9517.5|9507.5|9527.5|9517.5|9528.1|9518.1|9512.9|9502.9|417
1729780800000|2024-10-24 14:40:00|9527.3|9517.3|9529|9519|9531.5|9521.5|9522.9|9512.9|450
1729781100000|2024-10-24 14:45:00|9528.8|9518.8|9522.3|9512.3|9528.8|9518.8|9518|9508|454
1729781400000|2024-10-24 14:50:00|9522.4|9512.4|9511|9501|9525|9515|9507.8|9497.8|447
1729781700000|2024-10-24 14:55:00|9510.8|9500.8|9521.8|9511.8|9525.8|9515.8|9509.5|9499.5|453
1729782000000|2024-10-24 15:00:00|9521.3|9511.3|9514.5|9504.5|9527.6|9517.6|9514.4|9504.4|340
1729782300000|2024-10-24 15:05:00|9514.8|9504.8|9514.5|9504.5|9516|9506|9509.5|9499.5|395
1729782600000|2024-10-24 15:10:00|9514.6|9504.6|9524.3|9514.3|9525.5|9515.5|9514.5|9504.5|294
1729782900000|2024-10-24 15:15:00|9524.5|9514.5|9518|9508|9525|9515|9518|9508|320
1729783200000|2024-10-24 15:20:00|9518.4|9508.4|9514.5|9504.5|9519.3|9509.3|9512.3|9502.3|449
1729783500000|2024-10-24 15:25:00|9514.8|9504.8|9512.3|9502.3|9516.5|9506.5|9511.3|9501.3|336
1729783800000|2024-10-24 15:30:00|9511.8|9501.8|9510.6|9500.6|9514|9504|9509|9499|295
1729784100000|2024-10-24 15:35:00|9510.8|9500.8|9502.3|9492.3|9511|9501|9502|9492|257
1729784400000|2024-10-24 15:40:00|9502.1|9492.1|9506.4|9496.4|9507.5|9497.5|9501.4|9491.4|255
1729784700000|2024-10-24 15:45:00|9506.5|9496.5|9506.5|9496.5|9518|9508|9505.9|9495.9|370
1729785000000|2024-10-24 15:50:00|9506.8|9496.8|9512.8|9502.8|9512.8|9502.8|9501.4|9491.4|372
1729785300000|2024-10-24 15:55:00|9513|9503|9516.5|9506.5|9520.5|9510.5|9513|9503|245
1729785600000|2024-10-24 16:00:00|9516.8|9506.8|9519.8|9509.8|9525.3|9515.3|9515.9|9505.9|253
1729785900000|2024-10-24 16:05:00|9519.5|9509.5|9507.8|9497.8|9520.1|9510.1|9505|9495|149
1729786200000|2024-10-24 16:10:00|9507.5|9497.5|9510.8|9500.8|9512.3|9502.3|9502.4|9492.4|166
1729786500000|2024-10-24 16:15:00|9510.9|9500.9|9514.3|9504.3|9515.8|9505.8|9509.5|9499.5|127
1729786800000|2024-10-24 16:20:00|9514.5|9504.5|9516.6|9506.6|9518.5|9508.5|9513.4|9503.4|146
1729787100000|2024-10-24 16:25:00|9516.4|9506.4|9524.3|9514.3|9525|9515|9514.8|9504.8|194
1729787400000|2024-10-24 16:30:00|9524|9514|9528.9|9518.9|9529.3|9519.3|9523.1|9513.1|204
1729787700000|2024-10-24 16:35:00|9528.6|9518.6|9543|9533|9543|9533|9528.6|9518.6|164
1729788000000|2024-10-24 16:40:00|9542.8|9532.8|9550.9|9530.9|9550.9|9534|9542.4|9526.1|138
1729788300000|2024-10-24 16:45:00|9550.6|9530.6|9552.9|9532.9|9553.4|9533.4|9547.6|9527.6|119
1729788600000|2024-10-24 16:50:00|9553.1|9533.1|9551.4|9531.4|9554.6|9534.6|9550.6|9530.6|130
1729788900000|2024-10-24 16:55:00|9551.1|9531.1|9558.8|9538.8|9561.6|9541.6|9549.9|9529.9|150
1729789200000|2024-10-24 17:00:00|9559|9539|9553.4|9543.4|9562|9547.5|9553.4|9534.5|75
1729789500000|2024-10-24 17:05:00|9553.3|9543.3|9556.4|9546.4|9558.1|9548.1|9552.8|9542.8|99
1729789800000|2024-10-24 17:10:00|9556|9546|9554.5|9544.5|9558.1|9548.1|9552.9|9542.9|73
1729790100000|2024-10-24 17:15:00|9554.8|9544.8|9557.8|9547.8|9558.3|9548.3|9554.5|9544.5|86
1729790400000|2024-10-24 17:20:00|9558|9548|9557.5|9547.5|9562.8|9551.5|9556.6|9542.8|99
1729790700000|2024-10-24 17:25:00|9557.8|9547.8|9562.8|9552.8|9563.8|9553.8|9555.8|9545.8|80
1729791000000|2024-10-24 17:30:00|9562.5|9552.5|9566.3|9556.3|9567.3|9557.3|9561.3|9551.3|102
1729791300000|2024-10-24 17:35:00|9566|9556|9562.5|9552.5|9569.3|9559.3|9562.3|9552.3|83
1729791600000|2024-10-24 17:40:00|9562.9|9552.9|9565.4|9555.4|9565.8|9555.8|9562.8|9552.8|89
1729791900000|2024-10-24 17:45:00|9565|9555|9563|9553|9565.8|9555.8|9563|9553|48
1729792200000|2024-10-24 17:50:00|9563.3|9553.3|9564.3|9554.3|9564.8|9554.8|9562.9|9552.9|8
1729792500000|2024-10-24 17:55:00|9564.5|9554.5|9572.9|9550.9|9572.9|9555|9564.3|9548.4|18
1729814400000|2024-10-25 00:00:00|9582.6|9562.6|9589.4|9569.4|9589.4|9569.4|9579.4|9559.4|89
1729814700000|2024-10-25 00:05:00|9589.1|9569.1|9587.9|9567.9|9591.4|9571.4|9586.1|9566.1|100
1729815000000|2024-10-25 00:10:00|9587.6|9567.6|9581.9|9561.9|9588.1|9568.1|9580.9|9560.9|90
1729815300000|2024-10-25 00:15:00|9582.1|9562.1|9581.1|9561.1|9582.1|9562.1|9576.1|9556.1|74
1729815600000|2024-10-25 00:20:00|9580.9|9560.9|9582.6|9562.6|9583.1|9563.1|9580.4|9560.4|62
1729815900000|2024-10-25 00:25:00|9582.9|9562.9|9581.1|9561.1|9583.4|9563.4|9580.4|9560.4|83
1729816200000|2024-10-25 00:30:00|9581.4|9561.4|9580.9|9560.9|9583.6|9563.6|9580.4|9560.4|62
1729816500000|2024-10-25 00:35:00|9581.1|9561.1|9584.1|9564.1|9584.9|9564.9|9580.4|9560.4|41
1729816800000|2024-10-25 00:40:00|9584.6|9564.6|9582.9|9562.9|9587.6|9567.6|9582.9|9562.9|51
1729817100000|2024-10-25 00:45:00|9583.1|9563.1|9581.6|9561.6|9586.1|9566.1|9580.1|9560.1|110
1729817400000|2024-10-25 00:50:00|9581.1|9561.1|9582.6|9562.6|9583.1|9563.1|9579.9|9559.9|85
1729817700000|2024-10-25 00:55:00|9582.9|9562.9|9580.5|9560.5|9584.9|9564.9|9578.3|9558.3|106
1729818000000|2024-10-25 01:00:00|9581|9561|9578.1|9558.1|9587.5|9567.5|9573.8|9553.8|365
1729818300000|2024-10-25 01:05:00|9578.6|9558.6|9580.6|9560.6|9585.6|9565.6|9577.4|9557.4|310
1729818600000|2024-10-25 01:10:00|9580.9|9560.9|9577.9|9557.9|9584.1|9564.1|9575.4|9555.4|262
1729818900000|2024-10-25 01:15:00|9578.4|9558.4|9578.6|9558.6|9581.6|9561.6|9574.6|9554.6|335
1729819200000|2024-10-25 01:20:00|9578.4|9558.4|9579.9|9559.9|9583.6|9563.6|9575.6|9555.6|231
1729819500000|2024-10-25 01:25:00|9580.1|9560.1|9584.9|9564.9|9586.6|9566.6|9576.6|9556.6|248
1729819800000|2024-10-25 01:30:00|9585.1|9565.1|9583.9|9563.9|9590.6|9570.6|9578.6|9558.6|356
1729820100000|2024-10-25 01:35:00|9583.6|9563.6|9573.4|9553.4|9586.4|9566.4|9567.9|9547.9|346
1729820400000|2024-10-25 01:40:00|9573.6|9553.6|9570.4|9550.4|9579.6|9559.6|9567.4|9547.4|265
1729820700000|2024-10-25 01:45:00|9570.1|9550.1|9563.1|9543.1|9574.9|9554.9|9560.9|9540.9|301
1729821000000|2024-10-25 01:50:00|9562.6|9542.6|9558.9|9538.9|9564.6|9544.6|9555.9|9535.9|338
1729821300000|2024-10-25 01:55:00|9559.1|9539.1|9558.1|9538.1|9561.9|9541.9|9557.1|9537.1|229
1729821600000|2024-10-25 02:00:00|9557.9|9537.9|9552.6|9532.6|9558.4|9538.4|9551.9|9531.9|281
1729821900000|2024-10-25 02:05:00|9552.4|9532.4|9559.1|9539.1|9559.1|9539.1|9549.4|9529.4|237
1729822200000|2024-10-25 02:10:00|9559.4|9539.4|9580.4|9560.4|9580.4|9560.4|9559.1|9539.1|318
1729822500000|2024-10-25 02:15:00|9579.6|9559.6|9591.1|9571.1|9598.4|9578.4|9579.6|9559.6|244
1729822800000|2024-10-25 02:20:00|9591.4|9571.4|9589.9|9569.9|9593.1|9573.1|9588.1|9568.1|194
1729823100000|2024-10-25 02:25:00|9589.6|9569.6|9585.9|9565.9|9589.6|9569.6|9581.9|9561.9|186
1729823400000|2024-10-25 02:30:00|9586.4|9566.4|9571.6|9551.6|9586.4|9566.4|9568.4|9548.4|332
1729823700000|2024-10-25 02:35:00|9571.9|9551.9|9567.6|9547.6|9576.9|9556.9|9566.1|9546.1|289
1729824000000|2024-10-25 02:40:00|9567.9|9547.9|9567.6|9547.6|9570.4|9550.4|9564.4|9544.4|220
1729824300000|2024-10-25 02:45:00|9568.1|9548.1|9565.6|9545.6|9568.1|9548.1|9560.9|9540.9|257
1729824600000|2024-10-25 02:50:00|9566.1|9546.1|9566.1|9546.1|9573.1|9553.1|9565.4|9545.4|222
1729824900000|2024-10-25 02:55:00|9566.4|9546.4|9564.1|9544.1|9571.6|9551.6|9563.9|9543.9|203
1729825200000|2024-10-25 03:00:00|9563.1|9543.1|9568.6|9548.6|9568.6|9548.6|9561.1|9541.1|237
1729825500000|2024-10-25 03:05:00|9568.4|9548.4|9567.4|9547.4|9569.4|9549.4|9563.4|9543.4|209
1729825800000|2024-10-25 03:10:00|9567.6|9547.6|9547.4|9527.4|9568.1|9548.1|9546.4|9526.4|281
1729826100000|2024-10-25 03:15:00|9547.1|9527.1|9555.1|9535.1|9555.1|9535.1|9543.9|9523.9|312
1729826400000|2024-10-25 03:20:00|9554.9|9534.9|9555.9|9535.9|9559.1|9539.1|9551.9|9531.9|284
1729826700000|2024-10-25 03:25:00|9555.6|9535.6|9559.3|9539.3|9560.8|9540.8|9553.6|9533.6|234
1729827000000|2024-10-25 03:30:00|9558.8|9538.8|9548.6|9528.6|9558.8|9538.8|9547.9|9527.9|90
1729827300000|2024-10-25 03:35:00|9548.4|9528.4|9548.4|9528.4|9551.1|9531.1|9548.1|9528.1|84
1729827600000|2024-10-25 03:40:00|9548.1|9528.1|9542.6|9522.6|9548.1|9528.1|9542.1|9522.1|107
1729827900000|2024-10-25 03:45:00|9542.9|9522.9|9539.9|9519.9|9543.6|9523.6|9536.6|9516.6|107
1729828200000|2024-10-25 03:50:00|9539.6|9519.6|9543.4|9523.4|9544.4|9524.4|9538.6|9518.6|75
1729828500000|2024-10-25 03:55:00|9543.6|9523.6|9542.9|9522.9|9543.6|9523.6|9540.6|9520.6|62
1729828800000|2024-10-25 04:00:00|9543.1|9523.1|9542.1|9522.1|9543.6|9523.6|9541.1|9521.1|80
1729829100000|2024-10-25 04:05:00|9542.4|9522.4|9536.4|9516.4|9542.4|9522.4|9534.4|9514.4|81
1729829400000|2024-10-25 04:10:00|9536.1|9516.1|9531.4|9511.4|9536.9|9516.9|9531.1|9511.1|83
1729829700000|2024-10-25 04:15:00|9531.6|9511.6|9536.1|9516.1|9536.6|9516.6|9531.4|9511.4|94
1729830000000|2024-10-25 04:20:00|9536.4|9516.4|9538.4|9518.4|9541.9|9521.9|9536.4|9516.4|70
1729830300000|2024-10-25 04:25:00|9538.1|9518.1|9534.6|9514.6|9538.1|9518.1|9533.4|9513.4|95
1729830600000|2024-10-25 04:30:00|9534.1|9514.1|9532.6|9512.6|9537.1|9517.1|9531.1|9511.1|97
1729830900000|2024-10-25 04:35:00|9532.9|9512.9|9538.6|9518.6|9540.9|9520.9|9532.9|9512.9|75
1729831200000|2024-10-25 04:40:00|9538.4|9518.4|9536.4|9516.4|9541.6|9521.6|9535.6|9515.6|67
1729831500000|2024-10-25 04:45:00|9536.1|9516.1|9533.1|9513.1|9536.9|9516.9|9532.1|9512.1|46
1729831800000|2024-10-25 04:50:00|9533.4|9513.4|9536.4|9516.4|9536.6|9516.6|9533.4|9513.4|60
1729832100000|2024-10-25 04:55:00|9536.6|9516.6|9535.6|9515.6|9538.1|9518.1|9535.1|9515.1|83
1729832400000|2024-10-25 05:00:00|9535.1|9515.1|9548.6|9528.6|9553.9|9533.9|9535.1|9515.1|255
1729832700000|2024-10-25 05:05:00|9548.4|9528.4|9543.4|9523.4|9552.9|9532.9|9540.6|9520.6|239
1729833000000|2024-10-25 05:10:00|9543.1|9523.1|9539.9|9519.9|9548.6|9528.6|9539.6|9519.6|160
1729833300000|2024-10-25 05:15:00|9540.1|9520.1|9543.1|9523.1|9545.4|9525.4|9537.6|9517.6|221
1729833600000|2024-10-25 05:20:00|9543.4|9523.4|9540.6|9520.6|9545.9|9525.9|9537.4|9517.4|187
1729833900000|2024-10-25 05:25:00|9540.9|9520.9|9547|9527|9549.8|9529.8|9540.9|9520.9|143
1729834200000|2024-10-25 05:30:00|9546.5|9526.5|9552.6|9532.6|9558.3|9538.3|9546.5|9526.5|264
1729834500000|2024-10-25 05:35:00|9552.9|9532.9|9530.1|9510.1|9553.4|9533.4|9528.6|9508.6|347
1729834800000|2024-10-25 05:40:00|9529.9|9509.9|9539.1|9519.1|9542.6|9522.6|9525.6|9505.6|352
1729835100000|2024-10-25 05:45:00|9539.4|9519.4|9534.9|9514.9|9540.9|9520.9|9531.4|9511.4|304
1729835400000|2024-10-25 05:50:00|9535.1|9515.1|9540.9|9520.9|9540.9|9520.9|9532.6|9512.6|297
1729835700000|2024-10-25 05:55:00|9540.6|9520.6|9543.9|9523.9|9545.6|9525.6|9535.9|9515.9|293
1729836000000|2024-10-25 06:00:00|9544.1|9524.1|9524.4|9504.4|9544.6|9524.6|9524.1|9504.1|310
1729836300000|2024-10-25 06:05:00|9524.6|9504.6|9528.9|9508.9|9532.6|9512.6|9523.6|9503.6|281
1729836600000|2024-10-25 06:10:00|9529.1|9509.1|9524.4|9504.4|9530.9|9510.9|9522.1|9502.1|274
1729836900000|2024-10-25 06:15:00|9523.9|9503.9|9523.1|9503.1|9529.4|9509.4|9519.4|9499.4|260
1729837200000|2024-10-25 06:20:00|9522.9|9502.9|9512.1|9492.1|9524.6|9504.6|9509.4|9489.4|285
1729837500000|2024-10-25 06:25:00|9512.6|9492.6|9518.9|9498.9|9521.4|9501.4|9509.6|9489.6|258
1729837800000|2024-10-25 06:30:00|9518.6|9498.6|9529.6|9509.6|9530.6|9510.6|9515.4|9495.4|273
1729838100000|2024-10-25 06:35:00|9529.9|9509.9|9524.9|9504.9|9531.1|9511.1|9519.6|9499.6|217
1729838400000|2024-10-25 06:40:00|9524.6|9504.6|9524.4|9504.4|9527.4|9507.4|9519.4|9499.4|270
1729838700000|2024-10-25 06:45:00|9524.6|9504.6|9525.9|9505.9|9528.6|9508.6|9522.1|9502.1|284
1729839000000|2024-10-25 06:50:00|9525.6|9505.6|9529.6|9509.6|9531.9|9511.9|9525.6|9505.6|236
1729839300000|2024-10-25 06:55:00|9529.4|9509.4|9541.3|9521.3|9541.3|9521.3|9523|9508.9|312
1729839600000|2024-10-25 07:00:00|9543.6|9523.6|9527|9517|9543.6|9523.6|9510.5|9497.9|343
1729839900000|2024-10-25 07:05:00|9528.3|9518.3|9525.4|9515.4|9536.8|9526.8|9518.1|9508.1|341
1729840200000|2024-10-25 07:10:00|9525.1|9515.1|9515.5|9505.5|9529.5|9519.5|9512.9|9502.9|234
1729840500000|2024-10-25 07:15:00|9515.8|9505.8|9518.4|9508.4|9521|9511|9506.5|9496.5|302
1729840800000|2024-10-25 07:20:00|9518.6|9508.6|9510.4|9500.4|9528|9518|9509.9|9499.9|282
1729841100000|2024-10-25 07:25:00|9510.1|9500.1|9513.8|9503.8|9514|9504|9498.3|9488.3|258
1729841400000|2024-10-25 07:30:00|9512.9|9502.9|9505.8|9495.8|9521|9511|9505.5|9495.5|247
1729841700000|2024-10-25 07:35:00|9506|9496|9510.8|9500.8|9524|9514|9501|9491|247
1729842000000|2024-10-25 07:40:00|9510.6|9500.6|9520.3|9510.3|9520.6|9510.6|9503.8|9493.8|206
1729842300000|2024-10-25 07:45:00|9520.4|9510.4|9506.6|9496.6|9520.4|9510.4|9504.4|9494.4|195
1729842600000|2024-10-25 07:50:00|9506.8|9496.8|9506.5|9496.5|9509.5|9499.5|9488.8|9478.8|295
1729842900000|2024-10-25 07:55:00|9507.6|9497.6|9509.5|9499.5|9516.3|9506.3|9497.1|9487.1|299
1729843200000|2024-10-25 08:00:00|9509.3|9499.3|9516.5|9506.5|9522.6|9512.6|9498.6|9488.6|426
1729843500000|2024-10-25 08:05:00|9516.4|9506.4|9495.5|9485.5|9518.8|9508.8|9491.5|9481.5|321
1729843800000|2024-10-25 08:10:00|9495.8|9485.8|9495.3|9485.3|9502|9492|9490.8|9480.8|206
1729844100000|2024-10-25 08:15:00|9495.5|9485.5|9506.4|9496.4|9511.5|9501.5|9495.4|9485.4|313
1729844400000|2024-10-25 08:20:00|9506.9|9496.9|9511|9501|9515.3|9505.3|9504|9494|291
1729844700000|2024-10-25 08:25:00|9510.9|9500.9|9504.4|9494.4|9514.3|9504.3|9504.4|9494.4|201
1729845000000|2024-10-25 08:30:00|9504.1|9494.1|9508.9|9498.9|9509.5|9499.5|9499.5|9489.5|161
1729845300000|2024-10-25 08:35:00|9509.3|9499.3|9499.4|9489.4|9509.6|9499.6|9499.4|9489.4|186
1729845600000|2024-10-25 08:40:00|9499.1|9489.1|9505.8|9495.8|9509.5|9499.5|9498.6|9488.6|203
1729845900000|2024-10-25 08:45:00|9505.6|9495.6|9503.5|9493.5|9508|9498|9501.9|9491.9|156
1729846200000|2024-10-25 08:50:00|9503.8|9493.8|9496.3|9486.3|9504|9494|9493.9|9483.9|182
1729846500000|2024-10-25 08:55:00|9496.1|9486.1|9501.3|9491.3|9503.4|9493.4|9494.3|9484.3|175
1729846800000|2024-10-25 09:00:00|9501.5|9491.5|9508.8|9498.8|9512.9|9502.9|9500.1|9490.1|176
1729847100000|2024-10-25 09:05:00|9509|9499|9512.4|9502.4|9512.5|9502.5|9504.9|9494.9|189
1729847400000|2024-10-25 09:10:00|9512.5|9502.5|9516|9506|9516.5|9506.5|9509.5|9499.5|200
1729847700000|2024-10-25 09:15:00|9516.1|9506.1|9524.9|9514.9|9527|9517|9516.1|9506.1|178
1729848000000|2024-10-25 09:20:00|9525.1|9515.1|9529|9519|9531.3|9521.3|9523.4|9513.4|200
1729848300000|2024-10-25 09:25:00|9529.3|9519.3|9525.4|9515.4|9530.3|9520.3|9523.8|9513.8|149
1729848600000|2024-10-25 09:30:00|9525.6|9515.6|9510.8|9500.8|9526.8|9516.8|9510.3|9500.3|211
1729848900000|2024-10-25 09:35:00|9510.5|9500.5|9517.3|9507.3|9517.8|9507.8|9509.3|9499.3|195
1729849200000|2024-10-25 09:40:00|9517.5|9507.5|9522.3|9512.3|9522.3|9512.3|9515.5|9505.5|162
1729849500000|2024-10-25 09:45:00|9522.5|9512.5|9520.5|9510.5|9523|9513|9514.4|9504.4|188
1729849800000|2024-10-25 09:50:00|9520.4|9510.4|9514|9504|9522.4|9512.4|9511.1|9501.1|176
1729850100000|2024-10-25 09:55:00|9514.3|9504.3|9513.8|9503.8|9518.5|9508.5|9510.9|9500.9|149
1729850400000|2024-10-25 10:00:00|9514|9504|9515.3|9505.3|9522|9512|9513.5|9503.5|177
1729850700000|2024-10-25 10:05:00|9515|9505|9519.3|9509.3|9521|9511|9512.5|9502.5|224
1729851000000|2024-10-25 10:10:00|9519|9509|9519.6|9509.6|9525.8|9515.8|9517.3|9507.3|186
1729851300000|2024-10-25 10:15:00|9519.4|9509.4|9503.6|9493.6|9519.4|9509.4|9503.3|9493.3|143
1729851600000|2024-10-25 10:20:00|9503.5|9493.5|9504|9494|9506.5|9496.5|9500.5|9490.5|159
1729851900000|2024-10-25 10:25:00|9504.3|9494.3|9502|9492|9507.5|9497.5|9500.4|9490.4|130
1729852200000|2024-10-25 10:30:00|9501.8|9491.8|9508.8|9498.8|9509.3|9499.3|9500.5|9490.5|198
1729852500000|2024-10-25 10:35:00|9509|9499|9502|9492|9511.3|9501.3|9501.6|9491.6|156
1729852800000|2024-10-25 10:40:00|9502.1|9492.1|9492.3|9482.3|9503.5|9493.5|9490.6|9480.6|154
1729853100000|2024-10-25 10:45:00|9492.4|9482.4|9494.4|9484.4|9496.5|9486.5|9491.8|9481.8|137
1729853400000|2024-10-25 10:50:00|9494.6|9484.6|9503.8|9493.8|9505.5|9495.5|9494.6|9484.6|160
1729853700000|2024-10-25 10:55:00|9503.5|9493.5|9502.5|9492.5|9503.5|9493.5|9498.1|9488.1|160
1729854000000|2024-10-25 11:00:00|9502.3|9492.3|9498.3|9488.3|9502.3|9492.3|9495.5|9485.5|178
1729854300000|2024-10-25 11:05:00|9498.1|9488.1|9500|9490|9502.8|9492.8|9496.8|9486.8|150
1729854600000|2024-10-25 11:10:00|9499.8|9489.8|9508|9498|9511.3|9501.3|9497.3|9487.3|183
1729854900000|2024-10-25 11:15:00|9508.3|9498.3|9506.3|9496.3|9508.5|9498.5|9503.3|9493.3|194
1729855200000|2024-10-25 11:20:00|9506|9496|9507.1|9497.1|9508.1|9498.1|9501|9491|147
1729855500000|2024-10-25 11:25:00|9507.5|9497.5|9508.8|9498.8|9512|9502|9506.9|9496.9|162
1729855800000|2024-10-25 11:30:00|9508.6|9498.6|9526|9516|9528.3|9518.3|9507.1|9497.1|277
1729856100000|2024-10-25 11:35:00|9525.8|9515.8|9525.3|9515.3|9526.6|9516.6|9519.8|9509.8|193
1729856400000|2024-10-25 11:40:00|9525|9515|9526.8|9516.8|9529.1|9519.1|9520.3|9510.3|200
1729856700000|2024-10-25 11:45:00|9526.5|9516.5|9530.3|9520.3|9531.4|9521.4|9524.3|9514.3|166
1729857000000|2024-10-25 11:50:00|9530|9520|9525.5|9515.5|9530|9520|9522.3|9512.3|245
1729857300000|2024-10-25 11:55:00|9525.3|9515.3|9521.9|9511.9|9527|9517|9521.8|9511.8|231
1729857600000|2024-10-25 12:00:00|9521.8|9511.8|9530|9520|9531.3|9521.3|9521.8|9511.8|239
1729857900000|2024-10-25 12:05:00|9529.8|9519.8|9534.5|9524.5|9535.4|9525.4|9526.9|9516.9|203
1729858200000|2024-10-25 12:10:00|9533.3|9523.3|9525.5|9515.5|9535.1|9525.1|9525.5|9515.5|155
1729858500000|2024-10-25 12:15:00|9525.3|9515.3|9525.5|9515.5|9526|9516|9522.8|9512.8|180
1729858800000|2024-10-25 12:20:00|9525.3|9515.3|9521.5|9511.5|9527.1|9517.1|9518.5|9508.5|163
1729859100000|2024-10-25 12:25:00|9521.6|9511.6|9523.8|9513.8|9523.8|9513.8|9520.4|9510.4|130
1729859400000|2024-10-25 12:30:00|9523.3|9513.3|9530.3|9520.3|9531|9521|9522.6|9512.6|229
1729859700000|2024-10-25 12:35:00|9530.5|9520.5|9538|9528|9538.8|9528.8|9530.3|9520.3|251
1729860000000|2024-10-25 12:40:00|9537.4|9527.4|9547.3|9537.3|9550.8|9540.8|9536.5|9526.5|221
1729860300000|2024-10-25 12:45:00|9547.8|9537.8|9546.5|9536.5|9552.8|9542.8|9544|9534|221
1729860600000|2024-10-25 12:50:00|9546.8|9536.8|9546.1|9536.1|9548.5|9538.5|9543.5|9533.5|232
1729860900000|2024-10-25 12:55:00|9546.3|9536.3|9554.3|9544.3|9555.9|9545.9|9546.3|9536.3|207
1729861200000|2024-10-25 13:00:00|9554.5|9544.5|9555.3|9545.3|9562.5|9552.5|9552.3|9542.3|487
1729861500000|2024-10-25 13:05:00|9554.8|9544.8|9567.5|9557.5|9569|9559|9554.4|9544.4|412
1729861800000|2024-10-25 13:10:00|9566.6|9556.6|9560.3|9550.3|9569|9559|9554.3|9544.3|390
1729862100000|2024-10-25 13:15:00|9560.1|9550.1|9568.5|9558.5|9569.3|9559.3|9559.3|9549.3|371
1729862400000|2024-10-25 13:20:00|9568.3|9558.3|9571|9561|9574.1|9564.1|9566.5|9556.5|344
1729862700000|2024-10-25 13:25:00|9570.8|9560.8|9576.5|9566.5|9578.3|9568.3|9570.3|9560.3|366
1729863000000|2024-10-25 13:30:00|9576.6|9566.6|9568.5|9558.5|9578.3|9568.3|9567.5|9557.5|479
1729863300000|2024-10-25 13:35:00|9568.6|9558.6|9564|9554|9570.6|9560.6|9559.8|9549.8|399
1729863600000|2024-10-25 13:40:00|9564.3|9554.3|9560|9550|9565.5|9555.5|9559.8|9549.8|412
1729863900000|2024-10-25 13:45:00|9559.8|9549.8|9559.1|9549.1|9560.5|9550.5|9548.4|9538.4|451
1729864200000|2024-10-25 13:50:00|9559.5|9549.5|9564.4|9554.4|9567.3|9557.3|9559.3|9549.3|391
1729864500000|2024-10-25 13:55:00|9564.3|9554.3|9568.5|9558.5|9570.8|9560.8|9564.3|9554.3|281
1729864800000|2024-10-25 14:00:00|9568.6|9558.6|9575.9|9565.9|9581.1|9571.1|9568.5|9558.5|487
1729865100000|2024-10-25 14:05:00|9576|9566|9577.5|9567.5|9580|9570|9574.3|9564.3|370
1729865400000|2024-10-25 14:10:00|9577.8|9567.8|9599.1|9589.1|9602|9592|9573.8|9563.8|422
1729865700000|2024-10-25 14:15:00|9599|9589|9593.9|9583.9|9601|9591|9592.3|9582.3|486
1729866000000|2024-10-25 14:20:00|9593.8|9583.8|9585.6|9575.6|9594.4|9584.4|9582.5|9572.5|463
1729866300000|2024-10-25 14:25:00|9585.3|9575.3|9577.3|9567.3|9585.8|9575.8|9574.3|9564.3|425
1729866600000|2024-10-25 14:30:00|9577|9567|9576.3|9566.3|9580.3|9570.3|9570|9560|385
1729866900000|2024-10-25 14:35:00|9576.4|9566.4|9577.9|9567.9|9582.5|9572.5|9573.3|9563.3|350
1729867200000|2024-10-25 14:40:00|9578.1|9568.1|9586|9576|9586.8|9576.8|9577.6|9567.6|387
1729867500000|2024-10-25 14:45:00|9585.8|9575.8|9599|9589|9599.1|9589.1|9585.8|9575.8|431
1729867800000|2024-10-25 14:50:00|9598.4|9588.4|9608.1|9598.1|9612.5|9602.5|9598.4|9588.4|362
1729868100000|2024-10-25 14:55:00|9608.3|9598.3|9604.8|9594.8|9610.3|9600.3|9601.4|9591.4|447
1729868400000|2024-10-25 15:00:00|9605|9595|9599.4|9589.4|9605.5|9595.5|9596|9586|351
1729868700000|2024-10-25 15:05:00|9599.6|9589.6|9602.9|9592.9|9606.6|9596.6|9599.6|9589.6|299
1729869000000|2024-10-25 15:10:00|9602.6|9592.6|9603|9593|9604.3|9594.3|9594.8|9584.8|320
1729869300000|2024-10-25 15:15:00|9603.3|9593.3|9590.9|9580.9|9604.3|9594.3|9590|9580|323
1729869600000|2024-10-25 15:20:00|9591.3|9581.3|9594|9584|9597.6|9587.6|9589|9579|289
1729869900000|2024-10-25 15:25:00|9593.8|9583.8|9593.5|9583.5|9598.9|9588.9|9591.5|9581.5|354
1729870200000|2024-10-25 15:30:00|9594|9584|9608|9598|9608.6|9598.6|9593.6|9583.6|243
1729870500000|2024-10-25 15:35:00|9607.8|9597.8|9600.5|9590.5|9608.3|9598.3|9600|9590|272
1729870800000|2024-10-25 15:40:00|9600.3|9590.3|9593|9583|9600.3|9590.3|9592.5|9582.5|243
1729871100000|2024-10-25 15:45:00|9593.8|9583.8|9609.6|9599.6|9611|9601|9593.8|9583.8|257
1729871400000|2024-10-25 15:50:00|9609.3|9599.3|9607.8|9597.8|9611.8|9601.8|9607.6|9597.6|176
1729871700000|2024-10-25 15:55:00|9608|9598|9597.3|9587.3|9609.8|9599.8|9597.1|9587.1|159
1729872000000|2024-10-25 16:00:00|9597|9587|9598.6|9588.6|9600.5|9590.5|9594.5|9584.5|112
1729872300000|2024-10-25 16:05:00|9598.4|9588.4|9588.3|9578.3|9600|9590|9588.3|9578.3|133
1729872600000|2024-10-25 16:10:00|9588.5|9578.5|9589|9579|9591.1|9581.1|9586.5|9576.5|128
1729872900000|2024-10-25 16:15:00|9588.8|9578.8|9587|9577|9588.8|9578.8|9582.5|9572.5|135
1729873200000|2024-10-25 16:20:00|9587.3|9577.3|9586.4|9576.4|9589.8|9579.8|9583.4|9573.4|88
1729873500000|2024-10-25 16:25:00|9586|9576|9583|9573|9586|9576|9582.1|9572.1|77
1729873800000|2024-10-25 16:30:00|9582.8|9572.8|9588.8|9578.8|9590.1|9580.1|9580.5|9570.5|151
1729874100000|2024-10-25 16:35:00|9588.5|9578.5|9585|9575|9590|9580|9584.5|9574.5|106
1729874400000|2024-10-25 16:40:00|9584.8|9574.8|9583|9573|9584.8|9574.8|9580.1|9570.1|52
1729874700000|2024-10-25 16:45:00|9582.8|9572.8|9583.6|9573.6|9584.3|9574.3|9582|9572|65
1729875000000|2024-10-25 16:50:00|9583.5|9573.5|9586.4|9576.4|9587.8|9577.8|9582.5|9572.5|64
1729875300000|2024-10-25 16:55:00|9586.3|9576.3|9581.5|9571.5|9586.3|9576.3|9581|9571|73
1729875600000|2024-10-25 17:00:00|9581.8|9571.8|9579|9569|9582.5|9572.5|9575.9|9565.9|63
1729875900000|2024-10-25 17:05:00|9579.3|9569.3|9580.8|9570.8|9582.5|9572.5|9577|9567|62
1729876200000|2024-10-25 17:10:00|9581|9571|9580.3|9570.3|9582.5|9572.5|9580.3|9570.3|47
1729876500000|2024-10-25 17:15:00|9580|9570|9574.8|9564.8|9580|9570|9573.8|9563.8|32
1729876800000|2024-10-25 17:20:00|9574.5|9564.5|9574|9564|9575.4|9565.4|9572|9562|40
1729877100000|2024-10-25 17:25:00|9574.3|9564.3|9576.3|9566.3|9578|9568|9574.3|9564.3|34
1729877400000|2024-10-25 17:30:00|9576|9566|9571.9|9561.9|9576|9566|9571.9|9561.9|32
1729877700000|2024-10-25 17:35:00|9571.8|9561.8|9570.5|9560.5|9572|9562|9567.5|9557.5|49
1729878000000|2024-10-25 17:40:00|9570.8|9560.8|9567.4|9557.4|9570.8|9560.8|9567|9557|32
1729878300000|2024-10-25 17:45:00|9567.8|9557.8|9574.8|9564.8|9575|9565|9567.3|9557.3|94
1729878600000|2024-10-25 17:50:00|9574.1|9564.1|9574.5|9564.5|9576.4|9566.4|9572.3|9562.3|138
1729878900000|2024-10-25 17:55:00|9574.8|9564.8|9575.4|9553.4|9580.4|9564.8|9574.5|9553.4|14
1730077200000|2024-10-28 01:00:00|9564.9|9544.9|9566.1|9546.1|9579.4|9559.4|9563.1|9543.1|277
1730077500000|2024-10-28 01:05:00|9566.6|9546.6|9562.1|9542.1|9572.4|9552.4|9560.9|9540.9|433
1730077800000|2024-10-28 01:10:00|9562.4|9542.4|9562.6|9542.6|9562.9|9542.9|9555.1|9535.1|391
1730078100000|2024-10-28 01:15:00|9562.9|9542.9|9558.6|9538.6|9565.1|9545.1|9554.1|9534.1|386
1730078400000|2024-10-28 01:20:00|9558.9|9538.9|9556.4|9536.4|9563.9|9543.9|9552.1|9532.1|327
1730078700000|2024-10-28 01:25:00|9556.1|9536.1|9557.9|9537.9|9561.1|9541.1|9552.9|9532.9|282
1730079000000|2024-10-28 01:30:00|9557.6|9537.6|9554.1|9534.1|9561.1|9541.1|9552.4|9532.4|380
1730079300000|2024-10-28 01:35:00|9554.4|9534.4|9545.9|9525.9|9555.6|9535.6|9541.6|9521.6|415
1730079600000|2024-10-28 01:40:00|9546.1|9526.1|9549.4|9529.4|9553.6|9533.6|9543.9|9523.9|362
1730079900000|2024-10-28 01:45:00|9549.1|9529.1|9549.9|9529.9|9553.4|9533.4|9545.9|9525.9|347
1730080200000|2024-10-28 01:50:00|9550.1|9530.1|9556.1|9536.1|9557.1|9537.1|9544.4|9524.4|318
1730080500000|2024-10-28 01:55:00|9556.4|9536.4|9558.1|9538.1|9562.6|9542.6|9554.9|9534.9|293
1730080800000|2024-10-28 02:00:00|9558.4|9538.4|9560.4|9540.4|9567.6|9547.6|9558.4|9538.4|432
1730081100000|2024-10-28 02:05:00|9560.1|9540.1|9562.6|9542.6|9565.9|9545.9|9558.4|9538.4|345
1730081400000|2024-10-28 02:10:00|9562.9|9542.9|9567.1|9547.1|9567.1|9547.1|9552.6|9532.6|337
1730081700000|2024-10-28 02:15:00|9566.9|9546.9|9568.4|9548.4|9568.4|9548.4|9560.9|9540.9|146
1730082000000|2024-10-28 02:20:00|9568.9|9548.9|9570.6|9550.6|9574.6|9554.6|9568.9|9548.9|140
1730082300000|2024-10-28 02:25:00|9570.4|9550.4|9572.9|9552.9|9573.1|9553.1|9569.4|9549.4|107
1730082600000|2024-10-28 02:30:00|9572.4|9552.4|9563.6|9543.6|9572.6|9552.6|9559.9|9539.9|288
1730082900000|2024-10-28 02:35:00|9563.9|9543.9|9564.4|9544.4|9565.4|9545.4|9556.6|9536.6|304
1730083200000|2024-10-28 02:40:00|9563.9|9543.9|9567.1|9547.1|9567.4|9547.4|9561.1|9541.1|273
1730083500000|2024-10-28 02:45:00|9566.6|9546.6|9573.4|9553.4|9573.6|9553.6|9564.9|9544.9|388
1730083800000|2024-10-28 02:50:00|9573.6|9553.6|9572.4|9552.4|9574.4|9554.4|9566.6|9546.6|333
1730084100000|2024-10-28 02:55:00|9572.1|9552.1|9570.9|9550.9|9573.6|9553.6|9566.9|9546.9|314
1730084400000|2024-10-28 03:00:00|9570.6|9550.6|9572.6|9552.6|9572.6|9552.6|9563.4|9543.4|315
1730084700000|2024-10-28 03:05:00|9572.9|9552.9|9562.4|9542.4|9574.6|9554.6|9561.6|9541.6|299
1730085000000|2024-10-28 03:10:00|9562.1|9542.1|9551.6|9531.6|9565.4|9545.4|9548.1|9528.1|326
1730085300000|2024-10-28 03:15:00|9551.9|9531.9|9556.9|9536.9|9561.6|9541.6|9551.4|9531.4|330
1730085600000|2024-10-28 03:20:00|9556.6|9536.6|9558.1|9538.1|9563.1|9543.1|9555.6|9535.6|254
1730085900000|2024-10-28 03:25:00|9557.9|9537.9|9559|9539|9561.6|9541.6|9556.9|9536.9|218
1730086200000|2024-10-28 03:30:00|9558.3|9538.3|9549.4|9529.4|9558.8|9538.8|9547.9|9527.9|122
1730086500000|2024-10-28 03:35:00|9549.1|9529.1|9539.9|9519.9|9551.4|9531.4|9539.9|9519.9|136
1730086800000|2024-10-28 03:40:00|9540.1|9520.1|9535.1|9515.1|9540.9|9520.9|9533.9|9513.9|120
1730087100000|2024-10-28 03:45:00|9534.9|9514.9|9533.6|9513.6|9537.6|9517.6|9533.4|9513.4|105
1730087400000|2024-10-28 03:50:00|9533.4|9513.4|9533.9|9513.9|9536.9|9516.9|9533.4|9513.4|75
1730087700000|2024-10-28 03:55:00|9533.6|9513.6|9524.9|9504.9|9534.1|9514.1|9523.1|9503.1|76
1730088000000|2024-10-28 04:00:00|9525.1|9505.1|9524.4|9504.4|9525.1|9505.1|9517.4|9497.4|114
1730088300000|2024-10-28 04:05:00|9524.6|9504.6|9523.1|9503.1|9526.1|9506.1|9520.4|9500.4|84
1730088600000|2024-10-28 04:10:00|9522.9|9502.9|9525.1|9505.1|9527.6|9507.6|9521.1|9501.1|89
1730088900000|2024-10-28 04:15:00|9524.6|9504.6|9522.1|9502.1|9524.9|9504.9|9519.9|9499.9|77
1730089200000|2024-10-28 04:20:00|9521.9|9501.9|9524.4|9504.4|9525.9|9505.9|9520.4|9500.4|84
1730089500000|2024-10-28 04:25:00|9524.1|9504.1|9523.6|9503.6|9526.1|9506.1|9522.9|9502.9|69
1730089800000|2024-10-28 04:30:00|9523.9|9503.9|9524.1|9504.1|9525.6|9505.6|9522.6|9502.6|56
1730090100000|2024-10-28 04:35:00|9523.6|9503.6|9523.6|9503.6|9524.1|9504.1|9522.9|9502.9|52
1730090400000|2024-10-28 04:40:00|9523.4|9503.4|9530.1|9510.1|9532.6|9512.6|9523.1|9503.1|72
1730090700000|2024-10-28 04:45:00|9529.9|9509.9|9530.4|9510.4|9532.9|9512.9|9529.6|9509.6|64
1730091000000|2024-10-28 04:50:00|9529.9|9509.9|9533.9|9513.9|9534.6|9514.6|9529.9|9509.9|126
1730091300000|2024-10-28 04:55:00|9534.1|9514.1|9532.9|9512.9|9534.6|9514.6|9531.6|9511.6|77
1730091600000|2024-10-28 05:00:00|9532.6|9512.6|9537.9|9517.9|9538.6|9518.6|9532.6|9512.6|127
1730091900000|2024-10-28 05:05:00|9538.1|9518.1|9537.4|9517.4|9539.4|9519.4|9537.4|9517.4|59
1730092200000|2024-10-28 05:10:00|9537.1|9517.1|9537.1|9517.1|9539.4|9519.4|9535.6|9515.6|84
1730092500000|2024-10-28 05:15:00|9536.9|9516.9|9536.6|9516.6|9538.4|9518.4|9536.1|9516.1|75
1730092800000|2024-10-28 05:20:00|9536.9|9516.9|9544.6|9524.6|9545.6|9525.6|9536.9|9516.9|85
1730093100000|2024-10-28 05:25:00|9544.9|9524.9|9546.5|9526.5|9548|9528|9544.9|9524.9|90
1730093400000|2024-10-28 05:30:00|9546|9526|9552.1|9532.1|9555.1|9535.1|9543.3|9523.3|250
1730093700000|2024-10-28 05:35:00|9552.4|9532.4|9558.9|9538.9|9565.6|9545.6|9552.1|9532.1|277
1730094000000|2024-10-28 05:40:00|9558.6|9538.6|9559.6|9539.6|9559.9|9539.9|9555.9|9535.9|244
1730094300000|2024-10-28 05:45:00|9559.4|9539.4|9554.6|9534.6|9560.4|9540.4|9554.6|9534.6|222
1730094600000|2024-10-28 05:50:00|9554.9|9534.9|9559.6|9539.6|9560.1|9540.1|9553.9|9533.9|224
1730094900000|2024-10-28 05:55:00|9559.4|9539.4|9559.9|9539.9|9565.6|9545.6|9559.4|9539.4|230
1730095200000|2024-10-28 06:00:00|9560.1|9540.1|9566.4|9546.4|9566.9|9546.9|9556.6|9536.6|335
1730095500000|2024-10-28 06:05:00|9566.9|9546.9|9571.6|9551.6|9576.4|9556.4|9565.9|9545.9|435
1730095800000|2024-10-28 06:10:00|9571.9|9551.9|9582.4|9562.4|9582.4|9562.4|9571.6|9551.6|362
1730096100000|2024-10-28 06:15:00|9582.6|9562.6|9578.1|9558.1|9583.9|9563.9|9577.1|9557.1|325
1730096400000|2024-10-28 06:20:00|9578.4|9558.4|9578.9|9558.9|9578.9|9558.9|9570.6|9550.6|326
1730096700000|2024-10-28 06:25:00|9578.6|9558.6|9573.4|9553.4|9579.6|9559.6|9570.9|9550.9|259
1730097000000|2024-10-28 06:30:00|9573.1|9553.1|9568.6|9548.6|9573.9|9553.9|9566.1|9546.1|290
1730097300000|2024-10-28 06:35:00|9568.9|9548.9|9573.1|9553.1|9576.1|9556.1|9568.6|9548.6|246
1730097600000|2024-10-28 06:40:00|9573.6|9553.6|9579.6|9559.6|9580.6|9560.6|9572.1|9552.1|243
1730097900000|2024-10-28 06:45:00|9579.9|9559.9|9588.1|9568.1|9589.6|9569.6|9579.6|9559.6|278
1730098200000|2024-10-28 06:50:00|9588.4|9568.4|9591.6|9571.6|9594.1|9574.1|9588.4|9568.4|301
1730098500000|2024-10-28 06:55:00|9591.9|9571.9|9596.5|9576.5|9597|9577|9589.4|9569.4|244
1730098800000|2024-10-28 07:00:00|9597|9577|9601.1|9581.1|9604.6|9584.6|9592.8|9572.8|166
1730099100000|2024-10-28 07:05:00|9601.4|9581.4|9596.4|9576.4|9601.4|9581.4|9595.4|9575.4|138
1730099400000|2024-10-28 07:10:00|9596.6|9576.6|9601.9|9581.9|9605.4|9585.4|9595.9|9575.9|141
1730099700000|2024-10-28 07:15:00|9602.4|9582.4|9605.6|9585.6|9609.4|9589.4|9602.4|9582.4|169
1730100000000|2024-10-28 07:20:00|9605.4|9585.4|9599.6|9579.6|9607.1|9587.1|9599.1|9579.1|137
1730100300000|2024-10-28 07:25:00|9599.4|9579.4|9601.9|9581.9|9604.6|9584.6|9595.6|9575.6|158
1730100600000|2024-10-28 07:30:00|9602.1|9582.1|9591.1|9571.1|9606.6|9586.6|9589.6|9569.6|208
1730100900000|2024-10-28 07:35:00|9590.9|9570.9|9584.6|9564.6|9594.1|9574.1|9582.6|9562.6|183
1730101200000|2024-10-28 07:40:00|9584.4|9564.4|9581.4|9561.4|9585.9|9565.9|9579.9|9559.9|119
1730101500000|2024-10-28 07:45:00|9581.1|9561.1|9573.9|9553.9|9581.4|9561.4|9570.9|9550.9|150
1730101800000|2024-10-28 07:50:00|9574.1|9554.1|9580.1|9560.1|9580.1|9560.1|9573.9|9553.9|155
1730102100000|2024-10-28 07:55:00|9580.4|9560.4|9570.5|9560.5|9583.4|9573.1|9569.3|9558.9|179
1730102400000|2024-10-28 08:00:00|9570.8|9560.8|9562.8|9552.8|9576.8|9566.8|9562.3|9552.3|255
1730102700000|2024-10-28 08:05:00|9563|9553|9564.3|9554.3|9575.5|9565.5|9558.9|9548.9|305
1730103000000|2024-10-28 08:10:00|9564|9554|9568.5|9558.5|9570.8|9560.8|9560.5|9550.5|191
1730103300000|2024-10-28 08:15:00|9568.8|9558.8|9578.4|9568.4|9581.4|9571.4|9568.8|9558.8|216
1730103600000|2024-10-28 08:20:00|9578.6|9568.6|9568.4|9558.4|9583|9573|9567.9|9557.9|227
1730103900000|2024-10-28 08:25:00|9568.3|9558.3|9573|9563|9576|9566|9568.3|9558.3|176
1730104200000|2024-10-28 08:30:00|9572.8|9562.8|9557.5|9547.5|9573|9563|9553.9|9543.9|193
1730104500000|2024-10-28 08:35:00|9557.8|9547.8|9556.8|9546.8|9559.5|9549.5|9552.1|9542.1|215
1730104800000|2024-10-28 08:40:00|9557|9547|9551|9541|9559.5|9549.5|9548.6|9538.6|154
1730105100000|2024-10-28 08:45:00|9551.1|9541.1|9561.3|9551.3|9561.5|9551.5|9551.1|9541.1|153
1730105400000|2024-10-28 08:50:00|9561.1|9551.1|9560.6|9550.6|9565.8|9555.8|9557.5|9547.5|140
1730105700000|2024-10-28 08:55:00|9560.4|9550.4|9561.9|9551.9|9566.3|9556.3|9558.4|9548.4|213
1730106000000|2024-10-28 09:00:00|9562|9552|9542.6|9532.6|9563|9553|9541.4|9531.4|297
1730106300000|2024-10-28 09:05:00|9543.1|9533.1|9552.8|9542.8|9553.5|9543.5|9538|9528|212
1730106600000|2024-10-28 09:10:00|9552.6|9542.6|9546.1|9536.1|9553.3|9543.3|9544.9|9534.9|161
1730106900000|2024-10-28 09:15:00|9546.4|9536.4|9544|9534|9548.8|9538.8|9540.6|9530.6|132
1730107200000|2024-10-28 09:20:00|9544.3|9534.3|9536.9|9526.9|9545.8|9535.8|9536.6|9526.6|165
1730107500000|2024-10-28 09:25:00|9536.6|9526.6|9532.3|9522.3|9538|9528|9528.8|9518.8|159
1730107800000|2024-10-28 09:30:00|9532|9522|9536.8|9526.8|9537.3|9527.3|9528.3|9518.3|195
1730108100000|2024-10-28 09:35:00|9536.4|9526.4|9539.1|9529.1|9541|9531|9535.6|9525.6|164
1730108400000|2024-10-28 09:40:00|9539|9529|9533|9523|9539.9|9529.9|9529.9|9519.9|134
1730108700000|2024-10-28 09:45:00|9533.3|9523.3|9528.4|9518.4|9534.8|9524.8|9527.4|9517.4|123
1730109000000|2024-10-28 09:50:00|9528.5|9518.5|9532|9522|9532.8|9522.8|9528|9518|163
1730109300000|2024-10-28 09:55:00|9531.8|9521.8|9532.9|9522.9|9533|9523|9529.8|9519.8|141
1730109600000|2024-10-28 10:00:00|9532.6|9522.6|9540.5|9530.5|9541.8|9531.8|9531.3|9521.3|151
1730109900000|2024-10-28 10:05:00|9540.8|9530.8|9547.1|9537.1|9548.3|9538.3|9540|9530|149
1730110200000|2024-10-28 10:10:00|9546.9|9536.9|9553.3|9543.3|9553.5|9543.5|9544.3|9534.3|101
1730110500000|2024-10-28 10:15:00|9553.1|9543.1|9550|9540|9553.1|9543.1|9546.5|9536.5|167
1730110800000|2024-10-28 10:20:00|9550.3|9540.3|9547.8|9537.8|9553|9543|9547.5|9537.5|162
1730111100000|2024-10-28 10:25:00|9547.5|9537.5|9546.8|9536.8|9550.8|9540.8|9545.6|9535.6|150
1730111400000|2024-10-28 10:30:00|9546.9|9536.9|9557.8|9547.8|9557.8|9547.8|9546.8|9536.8|132
1730111700000|2024-10-28 10:35:00|9557.5|9547.5|9564.8|9554.8|9564.8|9554.8|9557.5|9547.5|108
1730112000000|2024-10-28 10:40:00|9565.3|9555.3|9568.9|9558.9|9572.4|9562.4|9564.4|9554.4|131
1730112300000|2024-10-28 10:45:00|9568.6|9558.6|9573.9|9563.9|9574.4|9564.4|9568.6|9558.6|132
1730112600000|2024-10-28 10:50:00|9574.1|9564.1|9579|9569|9582.1|9572.1|9571.8|9561.8|175
1730112900000|2024-10-28 10:55:00|9579.3|9569.3|9570.5|9560.5|9581|9571|9568.3|9558.3|173
1730113200000|2024-10-28 11:00:00|9570.8|9560.8|9571|9561|9576.3|9566.3|9569.8|9559.8|170
1730113500000|2024-10-28 11:05:00|9570.8|9560.8|9571.5|9561.5|9573.9|9563.9|9569.8|9559.8|155
1730113800000|2024-10-28 11:10:00|9571.3|9561.3|9568|9558|9572|9562|9568|9558|81
1730114100000|2024-10-28 11:15:00|9568.3|9558.3|9569.3|9559.3|9574.5|9564.5|9567.6|9557.6|126
1730114400000|2024-10-28 11:20:00|9569|9559|9561|9551|9569.9|9559.9|9560.5|9550.5|136
1730114700000|2024-10-28 11:25:00|9560.8|9550.8|9559.8|9549.8|9563|9553|9558.3|9548.3|97
1730115000000|2024-10-28 11:30:00|9559.5|9549.5|9557|9547|9561|9551|9556.8|9546.8|125
1730115300000|2024-10-28 11:35:00|9556.8|9546.8|9548.4|9538.4|9556.8|9546.8|9546.9|9536.9|158
1730115600000|2024-10-28 11:40:00|9548.1|9538.1|9547.6|9537.6|9552.5|9542.5|9544.8|9534.8|169
1730115900000|2024-10-28 11:45:00|9547.3|9537.3|9549.4|9539.4|9552|9542|9545.8|9535.8|151
1730116200000|2024-10-28 11:50:00|9549.9|9539.9|9548.5|9538.5|9551.4|9541.4|9547|9537|153
1730116500000|2024-10-28 11:55:00|9548.8|9538.8|9546.3|9536.3|9551.5|9541.5|9546.3|9536.3|132
1730116800000|2024-10-28 12:00:00|9546.1|9536.1|9542.3|9532.3|9546.1|9536.1|9538.5|9528.5|245
1730117100000|2024-10-28 12:05:00|9542.5|9532.5|9545.5|9535.5|9550.3|9540.3|9542.5|9532.5|183
1730117400000|2024-10-28 12:10:00|9545.3|9535.3|9549|9539|9556.5|9546.5|9545|9535|238
1730117700000|2024-10-28 12:15:00|9548.5|9538.5|9549.3|9539.3|9552.1|9542.1|9546|9536|173
1730118000000|2024-10-28 12:20:00|9549|9539|9542.4|9532.4|9550.3|9540.3|9541|9531|202
1730118300000|2024-10-28 12:25:00|9542.1|9532.1|9542.6|9532.6|9544.5|9534.5|9537|9527|156
1730118600000|2024-10-28 12:30:00|9543|9533|9545.4|9535.4|9549.6|9539.6|9542.5|9532.5|220
1730118900000|2024-10-28 12:35:00|9544.8|9534.8|9541.5|9531.5|9548.4|9538.4|9539.3|9529.3|196
1730119200000|2024-10-28 12:40:00|9541.3|9531.3|9544.8|9534.8|9547.3|9537.3|9541|9531|171
1730119500000|2024-10-28 12:45:00|9544.5|9534.5|9547.3|9537.3|9548.3|9538.3|9538.1|9528.1|171
1730119800000|2024-10-28 12:50:00|9547.5|9537.5|9549.8|9539.8|9550.3|9540.3|9544.3|9534.3|219
1730120100000|2024-10-28 12:55:00|9549.6|9539.6|9547.3|9537.3|9556|9546|9547|9537|226
1730120400000|2024-10-28 13:00:00|9548.5|9538.5|9551.5|9541.5|9560.6|9550.6|9544.1|9534.1|512
1730120700000|2024-10-28 13:05:00|9551|9541|9560|9550|9560.6|9550.6|9548.8|9538.8|400
1730121000000|2024-10-28 13:10:00|9560.3|9550.3|9553.8|9543.8|9560.6|9550.6|9550.9|9540.9|390
1730121300000|2024-10-28 13:15:00|9553.5|9543.5|9549.3|9539.3|9554.3|9544.3|9545.8|9535.8|339
1730121600000|2024-10-28 13:20:00|9549.5|9539.5|9543.6|9533.6|9550|9540|9543.1|9533.1|350
1730121900000|2024-10-28 13:25:00|9543.8|9533.8|9545.6|9535.6|9547.3|9537.3|9543.1|9533.1|263
1730122200000|2024-10-28 13:30:00|9546.5|9536.5|9556.5|9546.5|9559|9549|9535.3|9525.3|460
1730122500000|2024-10-28 13:35:00|9557|9547|9560|9550|9560.8|9550.8|9553.5|9543.5|445
1730122800000|2024-10-28 13:40:00|9559.8|9549.8|9558|9548|9561.3|9551.3|9555|9545|290
1730123100000|2024-10-28 13:45:00|9557.8|9547.8|9561.3|9551.3|9561.5|9551.5|9552.3|9542.3|328
1730123400000|2024-10-28 13:50:00|9562.1|9552.1|9571.4|9561.4|9572.5|9562.5|9561|9551|385
1730123700000|2024-10-28 13:55:00|9571.5|9561.5|9569|9559|9573.3|9563.3|9566|9556|317
1730124000000|2024-10-28 14:00:00|9569.3|9559.3|9559|9549|9573.5|9563.5|9558.1|9548.1|347
1730124300000|2024-10-28 14:05:00|9559.3|9549.3|9568.3|9558.3|9568.8|9558.8|9558.1|9548.1|344
1730124600000|2024-10-28 14:10:00|9568.5|9558.5|9563.1|9553.1|9569.4|9559.4|9561|9551|276
1730124900000|2024-10-28 14:15:00|9563.3|9553.3|9564.5|9554.5|9564.5|9554.5|9555.8|9545.8|277
1730125200000|2024-10-28 14:20:00|9564.8|9554.8|9573.5|9563.5|9574.5|9564.5|9564.8|9554.8|156
1730125500000|2024-10-28 14:25:00|9573.3|9563.3|9567.8|9557.8|9576.1|9566.1|9566.8|9556.8|273
1730125800000|2024-10-28 14:30:00|9567.5|9557.5|9577.3|9567.3|9577.8|9567.8|9567.5|9557.5|271
1730126100000|2024-10-28 14:35:00|9577.5|9567.5|9573.8|9563.8|9579.9|9569.9|9569.8|9559.8|307
1730126400000|2024-10-28 14:40:00|9573.9|9563.9|9568.5|9558.5|9575.3|9565.3|9567.3|9557.3|335
1730126700000|2024-10-28 14:45:00|9568.8|9558.8|9576.5|9566.5|9576.5|9566.5|9568|9558|276
1730127000000|2024-10-28 14:50:00|9576.6|9566.6|9586.8|9576.8|9591.5|9581.5|9575|9565|367
1730127300000|2024-10-28 14:55:00|9587|9577|9578.6|9568.6|9591.3|9581.3|9576.6|9566.6|335
1730127600000|2024-10-28 15:00:00|9579|9569|9570.3|9560.3|9579.3|9569.3|9562|9552|308
1730127900000|2024-10-28 15:05:00|9570.5|9560.5|9580.5|9570.5|9580.8|9570.8|9568.3|9558.3|273
1730128200000|2024-10-28 15:10:00|9580.8|9570.8|9582.5|9572.5|9584.1|9574.1|9578.5|9568.5|223
1730128500000|2024-10-28 15:15:00|9582.8|9572.8|9578.5|9568.5|9583.3|9573.3|9575.5|9565.5|252
1730128800000|2024-10-28 15:20:00|9578.3|9568.3|9578.6|9568.6|9580.5|9570.5|9576.5|9566.5|191
1730129100000|2024-10-28 15:25:00|9578.8|9568.8|9574.8|9564.8|9581.8|9571.8|9573|9563|177
1730129400000|2024-10-28 15:30:00|9574.5|9564.5|9567.1|9557.1|9575.1|9565.1|9560.3|9550.3|285
1730129700000|2024-10-28 15:35:00|9566.3|9556.3|9552.6|9542.6|9568.9|9558.9|9549.5|9539.5|342
1730130000000|2024-10-28 15:40:00|9552.4|9542.4|9550.8|9540.8|9553.5|9543.5|9546.5|9536.5|303
1730130300000|2024-10-28 15:45:00|9550.5|9540.5|9549.3|9539.3|9554.3|9544.3|9547.3|9537.3|291
1730130600000|2024-10-28 15:50:00|9549|9539|9542.6|9532.6|9549.9|9539.9|9542.6|9532.6|274
1730130900000|2024-10-28 15:55:00|9542.9|9532.9|9535.8|9525.8|9545.8|9535.8|9535.8|9525.8|234
1730131200000|2024-10-28 16:00:00|9536|9526|9547.6|9537.6|9549.5|9539.5|9535.5|9525.5|271
1730131500000|2024-10-28 16:05:00|9547.1|9537.1|9552.5|9542.5|9552.8|9542.8|9546.3|9536.3|199
1730131800000|2024-10-28 16:10:00|9552.3|9542.3|9547|9537|9553.3|9543.3|9547|9537|218
1730132100000|2024-10-28 16:15:00|9547.3|9537.3|9556.8|9546.8|9557|9547|9545.5|9535.5|211
1730132400000|2024-10-28 16:20:00|9557|9547|9553.3|9543.3|9559|9549|9552.3|9542.3|146
1730132700000|2024-10-28 16:25:00|9553.4|9543.4|9548.5|9538.5|9556.8|9546.8|9545.8|9535.8|180
1730133000000|2024-10-28 16:30:00|9548.8|9538.8|9547.8|9537.8|9556.8|9546.8|9547.6|9537.6|246
1730133300000|2024-10-28 16:35:00|9547.9|9537.9|9543.8|9533.8|9549.9|9539.9|9540.1|9530.1|233
1730133600000|2024-10-28 16:40:00|9543.5|9533.5|9553.3|9543.3|9553.4|9543.4|9541.5|9531.5|271
1730133900000|2024-10-28 16:45:00|9553.4|9543.4|9540.9|9530.9|9556.5|9546.5|9537.5|9527.5|301
1730134200000|2024-10-28 16:50:00|9540.5|9530.5|9543.8|9533.8|9545.6|9535.6|9540.3|9530.3|194
1730134500000|2024-10-28 16:55:00|9543.5|9533.5|9554.8|9544.8|9557.6|9547.6|9540.5|9530.5|171
1730134800000|2024-10-28 17:00:00|9554.6|9544.6|9554.8|9544.8|9556.5|9546.5|9553|9543|139
1730135100000|2024-10-28 17:05:00|9554.5|9544.5|9554|9544|9558|9548|9554|9544|95
1730135400000|2024-10-28 17:10:00|9553.8|9543.8|9548.3|9538.3|9553.8|9543.8|9548.3|9538.3|49
1730135700000|2024-10-28 17:15:00|9548.8|9538.8|9550|9540|9552.5|9542.5|9547.9|9537.9|107
1730136000000|2024-10-28 17:20:00|9549.8|9539.8|9554|9544|9554.8|9544.8|9549.5|9539.5|71
1730136300000|2024-10-28 17:25:00|9554.3|9544.3|9553.5|9543.5|9554.8|9544.8|9552.3|9542.3|96
1730136600000|2024-10-28 17:30:00|9553.3|9543.3|9553.8|9543.8|9554.8|9544.8|9553|9543|80
1730136900000|2024-10-28 17:35:00|9553.5|9543.5|9555.8|9545.8|9556.8|9546.8|9553.3|9543.3|37
1730137200000|2024-10-28 17:40:00|9556|9546|9555|9545|9556.5|9546.5|9555|9545|48
1730137500000|2024-10-28 17:45:00|9555.5|9545.5|9551.5|9541.5|9556|9546|9551.3|9541.3|43
1730137800000|2024-10-28 17:50:00|9551.8|9541.8|9546.5|9536.5|9553.1|9543.1|9545.3|9535.3|67
1730138100000|2024-10-28 17:55:00|9546.3|9536.3|9552.8|9542.8|9552.8|9542.8|9546.3|9536.3|56
1730138400000|2024-10-28 18:00:00|9553|9543|9552.5|9542.5|9553|9543|9550.5|9540.5|30
1730138700000|2024-10-28 18:05:00|9552.3|9542.3|9555|9545|9556.3|9546.3|9552|9542|41
1730139000000|2024-10-28 18:10:00|9554.5|9544.5|9550.5|9540.5|9555.8|9545.8|9550.5|9540.5|47
1730139300000|2024-10-28 18:15:00|9550.8|9540.8|9550.5|9540.5|9551.5|9541.5|9549.8|9539.8|26
1730139600000|2024-10-28 18:20:00|9550.3|9540.3|9550.3|9540.3|9551|9541|9549.8|9539.8|21
1730139900000|2024-10-28 18:25:00|9550.5|9540.5|9551.8|9541.8|9553.8|9543.8|9550.5|9540.5|37
1730140200000|2024-10-28 18:30:00|9552|9542|9554.4|9544.4|9555|9545|9552|9542|31
1730140500000|2024-10-28 18:35:00|9554|9544|9554.5|9544.5|9554.8|9544.8|9553.8|9543.8|48
1730140800000|2024-10-28 18:40:00|9554.3|9544.3|9555.6|9545.6|9556.6|9546.6|9554.3|9544.3|42
1730141100000|2024-10-28 18:45:00|9556|9546|9556.3|9546.3|9557|9547|9555.8|9545.8|41
1730141400000|2024-10-28 18:50:00|9556.5|9546.5|9559.3|9549.3|9559.8|9549.8|9556|9546|50
1730141700000|2024-10-28 18:55:00|9560.3|9550.3|9564.9|9542.9|9566.9|9550.5|9560.3|9542.9|10
1730163600000|2024-10-29 01:00:00|9546.1|9526.1|9547.4|9527.4|9548.6|9528.6|9543.6|9523.6|196
1730163900000|2024-10-29 01:05:00|9547.1|9527.1|9534.9|9514.9|9547.6|9527.6|9533.4|9513.4|343
1730164200000|2024-10-29 01:10:00|9534.4|9514.4|9533.6|9513.6|9537.1|9517.1|9532.9|9512.9|261
1730164500000|2024-10-29 01:15:00|9533.4|9513.4|9535.6|9515.6|9536.9|9516.9|9531.9|9511.9|226
1730164800000|2024-10-29 01:20:00|9535.1|9515.1|9538.4|9518.4|9540.6|9520.6|9533.9|9513.9|182
1730165100000|2024-10-29 01:25:00|9538.6|9518.6|9541.4|9521.4|9543.1|9523.1|9538.4|9518.4|184
1730165400000|2024-10-29 01:30:00|9540.1|9520.1|9548.9|9528.9|9551.1|9531.1|9540.1|9520.1|386
1730165700000|2024-10-29 01:35:00|9549.1|9529.1|9556.1|9536.1|9558.9|9538.9|9548.9|9528.9|377
1730166000000|2024-10-29 01:40:00|9555.9|9535.9|9549.4|9529.4|9556.1|9536.1|9549.4|9529.4|309
1730166300000|2024-10-29 01:45:00|9548.4|9528.4|9537.9|9517.9|9552.6|9532.6|9537.4|9517.4|361
1730166600000|2024-10-29 01:50:00|9537.6|9517.6|9540.9|9520.9|9540.9|9520.9|9534.6|9514.6|314
1730166900000|2024-10-29 01:55:00|9540.6|9520.6|9547.4|9527.4|9548.6|9528.6|9537.9|9517.9|288
1730167200000|2024-10-29 02:00:00|9547.6|9527.6|9541.6|9521.6|9551.9|9531.9|9540.9|9520.9|307
1730167500000|2024-10-29 02:05:00|9541.9|9521.9|9542.9|9522.9|9549.6|9529.6|9535.9|9515.9|317
1730167800000|2024-10-29 02:10:00|9542.4|9522.4|9554.4|9534.4|9554.9|9534.9|9537.9|9517.9|312
1730168100000|2024-10-29 02:15:00|9554.1|9534.1|9565.4|9545.4|9566.6|9546.6|9551.9|9531.9|239
1730168400000|2024-10-29 02:20:00|9565.6|9545.6|9576.1|9556.1|9576.9|9556.9|9564.9|9544.9|223
1730168700000|2024-10-29 02:25:00|9575.9|9555.9|9570.4|9550.4|9575.9|9555.9|9568.9|9548.9|188
1730169000000|2024-10-29 02:30:00|9570.6|9550.6|9565.4|9545.4|9577.4|9557.4|9564.6|9544.6|403
1730169300000|2024-10-29 02:35:00|9565.6|9545.6|9559.9|9539.9|9571.9|9551.9|9559.9|9539.9|339
1730169600000|2024-10-29 02:40:00|9561.4|9541.4|9557.9|9537.9|9566.1|9546.1|9557.4|9537.4|294
1730169900000|2024-10-29 02:45:00|9558.1|9538.1|9558.4|9538.4|9561.6|9541.6|9553.4|9533.4|260
1730170200000|2024-10-29 02:50:00|9558.6|9538.6|9552.9|9532.9|9558.9|9538.9|9547.6|9527.6|257
1730170500000|2024-10-29 02:55:00|9553.1|9533.1|9551.4|9531.4|9556.6|9536.6|9547.9|9527.9|285
1730170800000|2024-10-29 03:00:00|9551.1|9531.1|9549.6|9529.6|9552.4|9532.4|9546.9|9526.9|283
1730171100000|2024-10-29 03:05:00|9549.4|9529.4|9548.1|9528.1|9549.6|9529.6|9543.6|9523.6|293
1730171400000|2024-10-29 03:10:00|9548.4|9528.4|9540.9|9520.9|9548.6|9528.6|9540.4|9520.4|183
1730171700000|2024-10-29 03:15:00|9540.6|9520.6|9534.1|9514.1|9540.9|9520.9|9531.1|9511.1|242
1730172000000|2024-10-29 03:20:00|9534.4|9514.4|9538.6|9518.6|9541.9|9521.9|9531.1|9511.1|228
1730172300000|2024-10-29 03:25:00|9538.9|9518.9|9532|9512|9540.1|9520.1|9532|9512|178
1730172600000|2024-10-29 03:30:00|9531.5|9511.5|9524.4|9504.4|9532|9512|9523.6|9503.6|127
1730172900000|2024-10-29 03:35:00|9524.1|9504.1|9521.4|9501.4|9525.1|9505.1|9517.1|9497.1|185
1730173200000|2024-10-29 03:40:00|9521.1|9501.1|9518.6|9498.6|9521.4|9501.4|9517.6|9497.6|111
1730173500000|2024-10-29 03:45:00|9518.9|9498.9|9512.4|9492.4|9520.4|9500.4|9512.4|9492.4|115
1730173800000|2024-10-29 03:50:00|9512.6|9492.6|9514.6|9494.6|9518.9|9498.9|9512.6|9492.6|106
1730174100000|2024-10-29 03:55:00|9514.4|9494.4|9514.6|9494.6|9515.4|9495.4|9511.4|9491.4|107
1730174400000|2024-10-29 04:00:00|9514.4|9494.4|9511.4|9491.4|9514.9|9494.9|9511.4|9491.4|83
1730174700000|2024-10-29 04:05:00|9511.6|9491.6|9511.6|9491.6|9513.6|9493.6|9511.4|9491.4|60
1730175000000|2024-10-29 04:10:00|9511.4|9491.4|9510.9|9490.9|9512.1|9492.1|9510.9|9490.9|32
1730175300000|2024-10-29 04:15:00|9511.1|9491.1|9505.6|9485.6|9512.1|9492.1|9505.6|9485.6|64
1730175600000|2024-10-29 04:20:00|9505.9|9485.9|9506.1|9486.1|9507.4|9487.4|9504.1|9484.1|77
1730175900000|2024-10-29 04:25:00|9505.9|9485.9|9509.9|9489.9|9512.4|9492.4|9505.6|9485.6|61
1730176200000|2024-10-29 04:30:00|9510.1|9490.1|9511.9|9491.9|9512.4|9492.4|9509.4|9489.4|45
1730176500000|2024-10-29 04:35:00|9511.6|9491.6|9511.6|9491.6|9512.6|9492.6|9509.9|9489.9|61
1730176800000|2024-10-29 04:40:00|9511.4|9491.4|9513.6|9493.6|9513.6|9493.6|9508.9|9488.9|43
1730177100000|2024-10-29 04:45:00|9513.4|9493.4|9512.6|9492.6|9516.4|9496.4|9512.6|9492.6|35
1730177400000|2024-10-29 04:50:00|9512.4|9492.4|9518.6|9498.6|9518.9|9498.9|9512.4|9492.4|49
1730177700000|2024-10-29 04:55:00|9518.9|9498.9|9518.9|9498.9|9519.6|9499.6|9517.9|9497.9|37
1730178000000|2024-10-29 05:00:00|9518.4|9498.4|9515.6|9495.6|9519.4|9499.4|9515.6|9495.6|99
1730178300000|2024-10-29 05:05:00|9516.1|9496.1|9512.9|9492.9|9516.6|9496.6|9512.4|9492.4|70
1730178600000|2024-10-29 05:10:00|9512.6|9492.6|9516.6|9496.6|9517.1|9497.1|9510.9|9490.9|83
1730178900000|2024-10-29 05:15:00|9516.9|9496.9|9517.6|9497.6|9518.6|9498.6|9515.1|9495.1|79
1730179200000|2024-10-29 05:20:00|9517.4|9497.4|9514.6|9494.6|9518.9|9498.9|9514.6|9494.6|74
1730179500000|2024-10-29 05:25:00|9514.9|9494.9|9516.8|9496.8|9518.6|9498.6|9514.1|9494.1|97
1730179800000|2024-10-29 05:30:00|9516.3|9496.3|9525.9|9505.9|9528.4|9508.4|9514.3|9494.3|301
1730180100000|2024-10-29 05:35:00|9526.1|9506.1|9523.1|9503.1|9530.1|9510.1|9519.1|9499.1|318
1730180400000|2024-10-29 05:40:00|9522.9|9502.9|9519.9|9499.9|9523.6|9503.6|9515.9|9495.9|273
1730180700000|2024-10-29 05:45:00|9519.6|9499.6|9524.4|9504.4|9532.6|9512.6|9518.1|9498.1|248
1730181000000|2024-10-29 05:50:00|9524.1|9504.1|9523.9|9503.9|9526.4|9506.4|9519.1|9499.1|253
1730181300000|2024-10-29 05:55:00|9523.6|9503.6|9528.4|9508.4|9529.4|9509.4|9523.1|9503.1|185
1730181600000|2024-10-29 06:00:00|9528.6|9508.6|9526.6|9506.6|9535.9|9515.9|9523.9|9503.9|289
1730181900000|2024-10-29 06:05:00|9526.9|9506.9|9530.1|9510.1|9531.6|9511.6|9523.1|9503.1|257
1730182200000|2024-10-29 06:10:00|9529.9|9509.9|9531.6|9511.6|9534.1|9514.1|9527.1|9507.1|224
1730182500000|2024-10-29 06:15:00|9531.4|9511.4|9535.9|9515.9|9538.4|9518.4|9530.9|9510.9|183
1730182800000|2024-10-29 06:20:00|9535.6|9515.6|9537.9|9517.9|9540.1|9520.1|9535.6|9515.6|186
1730183100000|2024-10-29 06:25:00|9538.1|9518.1|9531.9|9511.9|9538.6|9518.6|9531.6|9511.6|221
1730183400000|2024-10-29 06:30:00|9531.6|9511.6|9535.6|9515.6|9535.6|9515.6|9528.6|9508.6|268
1730183700000|2024-10-29 06:35:00|9535.9|9515.9|9533.4|9513.4|9537.6|9517.6|9532.6|9512.6|214
1730184000000|2024-10-29 06:40:00|9533.1|9513.1|9530.9|9510.9|9533.4|9513.4|9524.4|9504.4|235
1730184300000|2024-10-29 06:45:00|9531.4|9511.4|9533.1|9513.1|9537.9|9517.9|9528.6|9508.6|194
1730184600000|2024-10-29 06:50:00|9533.4|9513.4|9531.9|9511.9|9534.1|9514.1|9530.6|9510.6|172
1730184900000|2024-10-29 06:55:00|9532.4|9512.4|9533|9513|9536.9|9516.9|9531.6|9511.6|175
1730185200000|2024-10-29 07:00:00|9532.5|9512.5|9533.6|9513.6|9533.9|9513.9|9522.3|9502.3|158
1730185500000|2024-10-29 07:05:00|9533.9|9513.9|9541.1|9521.1|9542.6|9522.6|9533.6|9513.6|124
1730185800000|2024-10-29 07:10:00|9541.4|9521.4|9541.9|9521.9|9542.4|9522.4|9536.6|9516.6|120
1730186100000|2024-10-29 07:15:00|9542.1|9522.1|9548.1|9528.1|9551.1|9531.1|9542.1|9522.1|120
1730186400000|2024-10-29 07:20:00|9548.4|9528.4|9548.6|9528.6|9555.4|9535.4|9546.6|9526.6|125
1730186700000|2024-10-29 07:25:00|9548.4|9528.4|9543.1|9533.1|9552.1|9535.1|9541.9|9527.9|134
1730187000000|2024-10-29 07:30:00|9543.4|9533.4|9549.1|9539.1|9551.9|9541.9|9543.4|9533.4|151
1730187300000|2024-10-29 07:35:00|9548.9|9538.9|9547.9|9537.9|9554.6|9544.6|9545.9|9535.9|152
1730187600000|2024-10-29 07:40:00|9547.6|9537.6|9548.6|9538.6|9549.1|9539.1|9544.1|9534.1|119
1730187900000|2024-10-29 07:45:00|9548.9|9538.9|9546.4|9536.4|9549.9|9539.9|9543.4|9533.4|111
1730188200000|2024-10-29 07:50:00|9546.1|9536.1|9552.6|9542.6|9554.1|9544.1|9544.9|9534.9|115
1730188500000|2024-10-29 07:55:00|9552.4|9542.4|9546|9536|9552.9|9542.9|9543.9|9533.9|130
1730188800000|2024-10-29 08:00:00|9545.9|9535.9|9522.9|9512.9|9548.8|9538.8|9521.8|9511.8|255
1730189100000|2024-10-29 08:05:00|9523|9513|9523.3|9513.3|9524.1|9514.1|9517.4|9507.4|210
1730189400000|2024-10-29 08:10:00|9522.9|9512.9|9528.5|9518.5|9532.3|9522.3|9522.8|9512.8|198
1730189700000|2024-10-29 08:15:00|9528.8|9518.8|9528.4|9518.4|9531.5|9521.5|9525|9515|201
1730190000000|2024-10-29 08:20:00|9528.3|9518.3|9522.5|9512.5|9528.9|9518.9|9515.4|9505.4|218
1730190300000|2024-10-29 08:25:00|9522.4|9512.4|9573.6|9553.6|9573.6|9553.6|9514|9504|274
1730190600000|2024-10-29 08:30:00|9577.9|9557.9|9609.4|9599.4|9617.4|9607.4|9574.1|9554.1|628
1730190900000|2024-10-29 08:35:00|9609.6|9599.6|9615.1|9605.1|9628.8|9618.8|9599.9|9589.9|541
1730191200000|2024-10-29 08:40:00|9615.6|9605.6|9606.4|9596.4|9621.9|9611.9|9605.6|9595.6|355
1730191500000|2024-10-29 08:45:00|9606.6|9596.6|9615.4|9605.4|9615.9|9605.9|9593.9|9583.9|324
1730191800000|2024-10-29 08:50:00|9614.9|9604.9|9603.1|9593.1|9615.9|9605.9|9600.6|9590.6|311
1730192100000|2024-10-29 08:55:00|9602.9|9592.9|9603.1|9593.1|9605.1|9595.1|9595.4|9585.4|267
1730192400000|2024-10-29 09:00:00|9603.6|9593.6|9621.9|9611.9|9629.1|9619.1|9602.6|9592.6|383
1730192700000|2024-10-29 09:05:00|9622.1|9612.1|9633.6|9623.6|9636.4|9626.4|9620.1|9610.1|273
1730193000000|2024-10-29 09:10:00|9633.4|9623.4|9649.4|9639.4|9652.8|9640.1|9629.6|9619.6|253
1730193300000|2024-10-29 09:15:00|9649.9|9639.9|9662.9|9652.9|9667.6|9657.6|9646.4|9636.4|340
1730193600000|2024-10-29 09:20:00|9662.6|9652.6|9661.4|9651.4|9664.1|9654.1|9649.6|9639.6|267
1730193900000|2024-10-29 09:25:00|9661.1|9651.1|9662.1|9652.1|9669.1|9659.1|9660.1|9650.1|244
1730194200000|2024-10-29 09:30:00|9662.4|9652.4|9658.9|9648.9|9666.9|9656.9|9658.6|9648.6|236
1730194500000|2024-10-29 09:35:00|9659.1|9649.1|9643.1|9633.1|9659.1|9649.1|9635.6|9625.6|261
1730194800000|2024-10-29 09:40:00|9643.9|9633.9|9631.1|9621.1|9644.4|9634.4|9629.6|9619.6|231
1730195100000|2024-10-29 09:45:00|9631.6|9621.6|9631.6|9621.6|9641.1|9631.1|9627.9|9617.9|213
1730195400000|2024-10-29 09:50:00|9631.9|9621.9|9625.9|9615.9|9632.9|9622.9|9623.1|9613.1|169
1730195700000|2024-10-29 09:55:00|9626.1|9616.1|9631.1|9621.1|9633.1|9623.1|9623.9|9613.9|222
1730196000000|2024-10-29 10:00:00|9631.4|9621.4|9632.4|9622.4|9635.9|9625.9|9630.1|9620.1|205
1730196300000|2024-10-29 10:05:00|9632.6|9622.6|9629.1|9619.1|9632.9|9622.9|9621.6|9611.6|197
1730196600000|2024-10-29 10:10:00|9628.6|9618.6|9627.9|9617.9|9633.9|9623.9|9627.9|9617.9|150
1730196900000|2024-10-29 10:15:00|9627.6|9617.6|9635.6|9625.6|9639.9|9629.9|9627.4|9617.4|216
1730197200000|2024-10-29 10:20:00|9635.4|9625.4|9632.1|9622.1|9635.4|9625.4|9627.4|9617.4|173
1730197500000|2024-10-29 10:25:00|9632.4|9622.4|9627.1|9617.1|9634.1|9624.1|9626.1|9616.1|158
1730197800000|2024-10-29 10:30:00|9627.4|9617.4|9627.6|9617.6|9632.4|9622.4|9624.6|9614.6|160
1730198100000|2024-10-29 10:35:00|9627.9|9617.9|9629.1|9619.1|9634.6|9624.6|9627.1|9617.1|126
1730198400000|2024-10-29 10:40:00|9628.9|9618.9|9626.6|9616.6|9629.6|9619.6|9624.4|9614.4|117
1730198700000|2024-10-29 10:45:00|9626.9|9616.9|9630.6|9620.6|9631.6|9621.6|9625.9|9615.9|62
1730199000000|2024-10-29 10:50:00|9630.4|9620.4|9641.1|9631.1|9641.6|9631.6|9626.6|9616.6|143
1730199300000|2024-10-29 10:55:00|9641.4|9631.4|9641.1|9631.1|9643.4|9633.4|9638.9|9628.9|139
1730199600000|2024-10-29 11:00:00|9641.4|9631.4|9647.4|9637.4|9649.4|9639.4|9636.1|9626.1|179
1730199900000|2024-10-29 11:05:00|9646.9|9636.9|9649.6|9639.6|9651.1|9641.1|9644.1|9634.1|207
1730200200000|2024-10-29 11:10:00|9649.4|9639.4|9648.4|9638.4|9652.6|9642.6|9647.6|9637.6|176
1730200500000|2024-10-29 11:15:00|9648.1|9638.1|9645.9|9635.9|9653.1|9643.1|9645.4|9635.4|197
1730200800000|2024-10-29 11:20:00|9646.1|9636.1|9646.1|9636.1|9653.1|9643.1|9645.4|9635.4|156
1730201100000|2024-10-29 11:25:00|9646.4|9636.4|9635.9|9625.9|9646.4|9636.4|9634.4|9624.4|142
1730201400000|2024-10-29 11:30:00|9636.1|9626.1|9637.9|9627.9|9641.1|9631.1|9630.6|9620.6|181
1730201700000|2024-10-29 11:35:00|9638.4|9628.4|9647.1|9637.1|9647.4|9637.4|9636.9|9626.9|172
1730202000000|2024-10-29 11:40:00|9647.4|9637.4|9640.4|9630.4|9650|9640|9638.4|9628.4|179
1730202300000|2024-10-29 11:45:00|9640.3|9630.3|9639.5|9629.5|9643.5|9633.5|9637.5|9627.5|224
1730202600000|2024-10-29 11:50:00|9639.3|9629.3|9623.9|9613.9|9640.5|9630.5|9620.8|9610.8|188
1730202900000|2024-10-29 11:55:00|9624|9614|9614.6|9604.6|9625.1|9615.1|9613.3|9603.3|239
1730203200000|2024-10-29 12:00:00|9614.8|9604.8|9601.5|9591.5|9614.8|9604.8|9599|9589|266
1730203500000|2024-10-29 12:05:00|9601.3|9591.3|9609|9599|9614.5|9604.5|9601.3|9591.3|207
1730203800000|2024-10-29 12:10:00|9608.8|9598.8|9604.5|9594.5|9614.9|9604.9|9602.5|9592.5|269
1730204100000|2024-10-29 12:15:00|9606.3|9596.3|9596.5|9586.5|9606.3|9596.3|9596.5|9586.5|213
1730204400000|2024-10-29 12:20:00|9596.4|9586.4|9595.6|9585.6|9599.3|9589.3|9593.4|9583.4|291
1730204700000|2024-10-29 12:25:00|9595.4|9585.4|9580.6|9570.6|9596.8|9586.8|9579|9569|260
1730205000000|2024-10-29 12:30:00|9581|9571|9575.9|9565.9|9581|9571|9565.3|9555.3|409
1730205300000|2024-10-29 12:35:00|9576|9566|9567.8|9557.8|9579.4|9569.4|9565.3|9555.3|294
1730205600000|2024-10-29 12:40:00|9567.6|9557.6|9556|9546|9569.5|9559.5|9551.5|9541.5|338
1730205900000|2024-10-29 12:45:00|9556.3|9546.3|9543|9533|9557.8|9547.8|9534.5|9524.5|389
1730206200000|2024-10-29 12:50:00|9543.1|9533.1|9547.3|9537.3|9558.5|9548.5|9543.1|9533.1|332
1730206500000|2024-10-29 12:55:00|9547.5|9537.5|9546.3|9536.3|9547.6|9537.6|9538.3|9528.3|282
1730206800000|2024-10-29 13:00:00|9546.5|9536.5|9569.6|9559.6|9573.5|9563.5|9545.4|9535.4|590
1730207100000|2024-10-29 13:05:00|9569.5|9559.5|9578.4|9568.4|9583.1|9573.1|9566.5|9556.5|531
1730207400000|2024-10-29 13:10:00|9578.3|9568.3|9575.5|9565.5|9582.3|9572.3|9571.8|9561.8|394
1730207700000|2024-10-29 13:15:00|9575.9|9565.9|9586.3|9576.3|9587.3|9577.3|9571.3|9561.3|382
1730208000000|2024-10-29 13:20:00|9586.5|9576.5|9566|9556|9587.6|9577.6|9563.9|9553.9|369
1730208300000|2024-10-29 13:25:00|9565.8|9555.8|9555.6|9545.6|9566.3|9556.3|9548.4|9538.4|404
1730208600000|2024-10-29 13:30:00|9555.5|9545.5|9555.3|9545.3|9555.9|9545.9|9547.5|9537.5|448
1730208900000|2024-10-29 13:35:00|9555|9545|9558.5|9548.5|9563.5|9553.5|9549|9539|448
1730209200000|2024-10-29 13:40:00|9558.8|9548.8|9554.3|9544.3|9558.9|9548.9|9547.4|9537.4|403
1730209500000|2024-10-29 13:45:00|9554.1|9544.1|9558.3|9548.3|9562.5|9552.5|9548.3|9538.3|431
1730209800000|2024-10-29 13:50:00|9558.1|9548.1|9567.3|9557.3|9567.9|9557.9|9557.5|9547.5|386
1730210100000|2024-10-29 13:55:00|9567.1|9557.1|9557|9547|9568.9|9558.9|9553.4|9543.4|325
1730210400000|2024-10-29 14:00:00|9557.3|9547.3|9567|9557|9578.3|9568.3|9557.3|9547.3|641
1730210700000|2024-10-29 14:05:00|9567.3|9557.3|9543.8|9533.8|9567.8|9557.8|9541.5|9531.5|572
1730211000000|2024-10-29 14:10:00|9544|9534|9546.3|9536.3|9553.5|9543.5|9543.5|9533.5|475
1730211300000|2024-10-29 14:15:00|9547|9537|9549.5|9539.5|9553.8|9543.8|9545.3|9535.3|437
1730211600000|2024-10-29 14:20:00|9549.3|9539.3|9563|9553|9563.3|9553.3|9544.5|9534.5|365
1730211900000|2024-10-29 14:25:00|9561.3|9551.3|9550|9540|9567|9557|9549.5|9539.5|508
1730212200000|2024-10-29 14:30:00|9550.3|9540.3|9546.6|9536.6|9552|9542|9537.5|9527.5|430
1730212500000|2024-10-29 14:35:00|9546.3|9536.3|9556.3|9546.3|9557|9547|9543.4|9533.4|363
1730212800000|2024-10-29 14:40:00|9556.5|9546.5|9546.8|9536.8|9557.3|9547.3|9546.6|9536.6|301
1730213100000|2024-10-29 14:45:00|9546.5|9536.5|9538.9|9528.9|9546.6|9536.6|9535.5|9525.5|349
1730213400000|2024-10-29 14:50:00|9538.6|9528.6|9537.3|9527.3|9542.8|9532.8|9533.9|9523.9|325
1730213700000|2024-10-29 14:55:00|9537|9527|9537.8|9527.8|9540.3|9530.3|9534.3|9524.3|354
1730214000000|2024-10-29 15:00:00|9538|9528|9531.5|9521.5|9539|9529|9524.6|9514.6|374
1730214300000|2024-10-29 15:05:00|9531.3|9521.3|9523.9|9513.9|9538.8|9528.8|9523.6|9513.6|299
1730214600000|2024-10-29 15:10:00|9524|9514|9529.3|9519.3|9530.8|9520.8|9521|9511|294
1730214900000|2024-10-29 15:15:00|9528.5|9518.5|9521.6|9511.6|9533|9523|9521.6|9511.6|232
1730215200000|2024-10-29 15:20:00|9522.3|9512.3|9527.1|9517.1|9535|9525|9519.4|9509.4|311
1730215500000|2024-10-29 15:25:00|9527|9517|9523.1|9513.1|9527|9517|9518|9508|277
1730215800000|2024-10-29 15:30:00|9523.5|9513.5|9526.8|9516.8|9530|9520|9522|9512|332
1730216100000|2024-10-29 15:35:00|9527|9517|9534.3|9524.3|9537.5|9527.5|9522.3|9512.3|315
1730216400000|2024-10-29 15:40:00|9534|9524|9530.6|9520.6|9535.5|9525.5|9528.6|9518.6|211
1730216700000|2024-10-29 15:45:00|9530.4|9520.4|9530.9|9520.9|9537.5|9527.5|9528.3|9518.3|260
1730217000000|2024-10-29 15:50:00|9531.3|9521.3|9532.8|9522.8|9532.8|9522.8|9526.3|9516.3|235
1730217300000|2024-10-29 15:55:00|9533|9523|9537.5|9527.5|9539.5|9529.5|9530.5|9520.5|254
1730217600000|2024-10-29 16:00:00|9538|9528|9540.6|9530.6|9545.5|9535.5|9537.9|9527.9|198
1730217900000|2024-10-29 16:05:00|9540.9|9530.9|9542.5|9532.5|9544.3|9534.3|9540.1|9530.1|243
1730218200000|2024-10-29 16:10:00|9542.8|9532.8|9548.5|9538.5|9549.1|9539.1|9541.1|9531.1|158
1730218500000|2024-10-29 16:15:00|9548.8|9538.8|9545|9535|9548.8|9538.8|9542.3|9532.3|163
1730218800000|2024-10-29 16:20:00|9544.9|9534.9|9540.5|9530.5|9547.5|9537.5|9538.5|9528.5|174
1730219100000|2024-10-29 16:25:00|9540.1|9530.1|9536|9526|9541.3|9531.3|9530.8|9520.8|197
1730219400000|2024-10-29 16:30:00|9536.3|9526.3|9533.1|9523.1|9536.6|9526.6|9528.4|9518.4|169
1730219700000|2024-10-29 16:35:00|9533.3|9523.3|9537.3|9527.3|9538.3|9528.3|9531.8|9521.8|136
1730220000000|2024-10-29 16:40:00|9537.5|9527.5|9539.1|9529.1|9540.8|9530.8|9535.9|9525.9|158
1730220300000|2024-10-29 16:45:00|9537.5|9527.5|9535.5|9525.5|9538.3|9528.3|9533|9523|242
1730220600000|2024-10-29 16:50:00|9535.8|9525.8|9540.5|9530.5|9543.9|9533.9|9535.6|9525.6|201
1730220900000|2024-10-29 16:55:00|9540.6|9530.6|9545.5|9535.5|9547.5|9537.5|9540.5|9530.5|224
1730221200000|2024-10-29 17:00:00|9546|9536|9550.8|9540.8|9556.5|9546.5|9546|9536|164
1730221500000|2024-10-29 17:05:00|9551|9541|9545.4|9535.4|9553.5|9543.5|9545.1|9531.8|70
1730221800000|2024-10-29 17:10:00|9545.1|9535.1|9546.5|9536.5|9546.8|9536.8|9544.8|9534.8|71
1730222100000|2024-10-29 17:15:00|9546.3|9536.3|9543|9533|9549.6|9539.6|9543|9533|76
1730222400000|2024-10-29 17:20:00|9542.8|9532.8|9537.3|9527.3|9542.8|9532.8|9532.3|9522.3|67
1730222700000|2024-10-29 17:25:00|9537.5|9527.5|9544.5|9534.5|9545.3|9535.3|9537.3|9527.3|96
1730223000000|2024-10-29 17:30:00|9544.3|9534.3|9542.8|9532.8|9546.5|9536.5|9539.5|9529.5|133
1730223300000|2024-10-29 17:35:00|9542.5|9532.5|9542.6|9532.6|9543.3|9533.3|9540.5|9530.5|77
1730223600000|2024-10-29 17:40:00|9542.5|9532.5|9543|9533|9543.3|9533.3|9540.6|9530.6|31
1730223900000|2024-10-29 17:45:00|9543.3|9533.3|9541.8|9531.8|9543.3|9533.3|9540|9530|62
1730224200000|2024-10-29 17:50:00|9541.5|9531.5|9542|9532|9543|9533|9540.5|9530.5|78
1730224500000|2024-10-29 17:55:00|9541.5|9531.5|9545|9535|9545.3|9535.3|9540.6|9530.6|89
1730224800000|2024-10-29 18:00:00|9545.3|9535.3|9544.6|9534.6|9546.5|9536.5|9543.8|9533.8|46
1730225100000|2024-10-29 18:05:00|9544.9|9534.9|9545|9535|9546|9536|9544.5|9534.5|15
1730225400000|2024-10-29 18:10:00|9545.1|9535.1|9544.8|9534.8|9545.3|9535.3|9543.5|9533.5|17
1730225700000|2024-10-29 18:15:00|9545|9535|9548|9538|9548.3|9538.3|9545|9535|45
1730226000000|2024-10-29 18:20:00|9548.3|9538.3|9549.3|9539.3|9550.5|9540.5|9547.4|9537.4|36
1730226300000|2024-10-29 18:25:00|9549|9539|9549.5|9539.5|9550.5|9540.5|9548.5|9538.5|69
1730226600000|2024-10-29 18:30:00|9549.3|9539.3|9550.5|9540.5|9552|9542|9549|9539|36
1730226900000|2024-10-29 18:35:00|9550.3|9540.3|9551.3|9541.3|9551.5|9541.5|9550.3|9540.3|16
1730227200000|2024-10-29 18:40:00|9551|9541|9551.3|9541.3|9551.5|9541.5|9549.8|9539.8|28
1730227500000|2024-10-29 18:45:00|9551.5|9541.5|9551.3|9541.3|9553|9543|9551|9541|27
1730227800000|2024-10-29 18:50:00|9551|9541|9551.5|9541.5|9551.5|9541.5|9550.3|9540.3|65
1730228100000|2024-10-29 18:55:00|9551.3|9541.3|9558.9|9536.9|9559.6|9541.5|9551.3|9533.1|13
1730250000000|2024-10-30 01:00:00|9563.6|9543.6|9567.6|9547.6|9570.4|9550.4|9562.6|9542.6|231
1730250300000|2024-10-30 01:05:00|9567.4|9547.4|9569.1|9549.1|9570.1|9550.1|9563.4|9543.4|241
1730250600000|2024-10-30 01:10:00|9568.6|9548.6|9565.1|9545.1|9570.6|9550.6|9563.6|9543.6|264
1730250900000|2024-10-30 01:15:00|9565.4|9545.4|9565.4|9545.4|9567.6|9547.6|9562.6|9542.6|297
1730251200000|2024-10-30 01:20:00|9565.6|9545.6|9575.4|9555.4|9577.6|9557.6|9562.4|9542.4|297
1730251500000|2024-10-30 01:25:00|9575.6|9555.6|9572.6|9552.6|9577.1|9557.1|9572.1|9552.1|260
1730251800000|2024-10-30 01:30:00|9572.9|9552.9|9576.1|9556.1|9576.6|9556.6|9570.9|9550.9|355
1730252100000|2024-10-30 01:35:00|9575.9|9555.9|9575.1|9555.1|9579.4|9559.4|9571.6|9551.6|375
1730252400000|2024-10-30 01:40:00|9575.4|9555.4|9575.9|9555.9|9580.6|9560.6|9574.4|9554.4|343
1730252700000|2024-10-30 01:45:00|9575.6|9555.6|9569.6|9549.6|9576.9|9556.9|9564.9|9544.9|321
1730253000000|2024-10-30 01:50:00|9569.9|9549.9|9580.9|9560.9|9582.4|9562.4|9565.4|9545.4|319
1730253300000|2024-10-30 01:55:00|9581.1|9561.1|9576.1|9556.1|9581.9|9561.9|9571.9|9551.9|323
1730253600000|2024-10-30 02:00:00|9576.4|9556.4|9580.4|9560.4|9585.4|9565.4|9573.6|9553.6|294
1730253900000|2024-10-30 02:05:00|9580.6|9560.6|9577.9|9557.9|9583.1|9563.1|9572.4|9552.4|271
1730254200000|2024-10-30 02:10:00|9578.1|9558.1|9575.6|9555.6|9578.9|9558.9|9572.9|9552.9|245
1730254500000|2024-10-30 02:15:00|9575.4|9555.4|9572.1|9552.1|9575.6|9555.6|9570.6|9550.6|135
1730254800000|2024-10-30 02:20:00|9572.4|9552.4|9567.9|9547.9|9575.6|9555.6|9566.6|9546.6|122
1730255100000|2024-10-30 02:25:00|9567.6|9547.6|9567.1|9547.1|9570.1|9550.1|9566.1|9546.1|144
1730255400000|2024-10-30 02:30:00|9567.4|9547.4|9556.9|9536.9|9567.4|9547.4|9553.1|9533.1|340
1730255700000|2024-10-30 02:35:00|9556.6|9536.6|9559.4|9539.4|9560.4|9540.4|9553.4|9533.4|266
1730256000000|2024-10-30 02:40:00|9559.6|9539.6|9564.1|9544.1|9564.6|9544.6|9559.1|9539.1|224
1730256300000|2024-10-30 02:45:00|9564.4|9544.4|9571.9|9551.9|9572.6|9552.6|9564.4|9544.4|224
1730256600000|2024-10-30 02:50:00|9571.6|9551.6|9573.4|9553.4|9580.1|9560.1|9570.6|9550.6|293
1730256900000|2024-10-30 02:55:00|9573.1|9553.1|9558.4|9538.4|9574.1|9554.1|9558.4|9538.4|252
1730257200000|2024-10-30 03:00:00|9558.1|9538.1|9559.1|9539.1|9564.9|9544.9|9556.6|9536.6|278
1730257500000|2024-10-30 03:05:00|9559.4|9539.4|9555.4|9535.4|9563.1|9543.1|9554.4|9534.4|263
1730257800000|2024-10-30 03:10:00|9556.1|9536.1|9554.4|9534.4|9557.9|9537.9|9553.1|9533.1|267
1730258100000|2024-10-30 03:15:00|9554.6|9534.6|9543.9|9523.9|9557.1|9537.1|9542.4|9522.4|314
1730258400000|2024-10-30 03:20:00|9543.6|9523.6|9540.4|9520.4|9545.6|9525.6|9537.4|9517.4|332
1730258700000|2024-10-30 03:25:00|9540.6|9520.6|9536.8|9516.8|9543.6|9523.6|9535.5|9515.5|322
1730259000000|2024-10-30 03:30:00|9536.3|9516.3|9526.6|9506.6|9536.3|9516.3|9526.6|9506.6|126
1730259300000|2024-10-30 03:35:00|9526.4|9506.4|9527.4|9507.4|9531.4|9511.4|9525.4|9505.4|150
1730259600000|2024-10-30 03:40:00|9527.1|9507.1|9527.1|9507.1|9530.1|9510.1|9525.9|9505.9|92
1730259900000|2024-10-30 03:45:00|9527.4|9507.4|9531.4|9511.4|9533.4|9513.4|9527.4|9507.4|91
1730260200000|2024-10-30 03:50:00|9531.1|9511.1|9529.9|9509.9|9531.4|9511.4|9526.9|9506.9|92
1730260500000|2024-10-30 03:55:00|9529.6|9509.6|9524.9|9504.9|9530.1|9510.1|9524.9|9504.9|70
1730260800000|2024-10-30 04:00:00|9524.6|9504.6|9526.4|9506.4|9526.4|9506.4|9522.1|9502.1|76
1730261100000|2024-10-30 04:05:00|9525.9|9505.9|9525.1|9505.1|9527.9|9507.9|9524.1|9504.1|66
1730261400000|2024-10-30 04:10:00|9525.4|9505.4|9522.6|9502.6|9525.9|9505.9|9522.4|9502.4|68
1730261700000|2024-10-30 04:15:00|9522.4|9502.4|9519.4|9499.4|9522.9|9502.9|9518.6|9498.6|37
1730262000000|2024-10-30 04:20:00|9519.1|9499.1|9516.4|9496.4|9519.9|9499.9|9516.1|9496.1|50
1730262300000|2024-10-30 04:25:00|9516.6|9496.6|9518.4|9498.4|9518.9|9498.9|9515.4|9495.4|44
1730262600000|2024-10-30 04:30:00|9518.6|9498.6|9525.1|9505.1|9526.1|9506.1|9518.4|9498.4|69
1730262900000|2024-10-30 04:35:00|9525.6|9505.6|9527.9|9507.9|9529.1|9509.1|9524.6|9504.6|54
1730263200000|2024-10-30 04:40:00|9528.1|9508.1|9529.1|9509.1|9529.9|9509.9|9527.6|9507.6|37
1730263500000|2024-10-30 04:45:00|9529.4|9509.4|9531.9|9511.9|9533.1|9513.1|9529.1|9509.1|36
1730263800000|2024-10-30 04:50:00|9532.1|9512.1|9533.1|9513.1|9533.4|9513.4|9531.4|9511.4|32
1730264100000|2024-10-30 04:55:00|9532.6|9512.6|9529.6|9509.6|9532.9|9512.9|9529.4|9509.4|38
1730264400000|2024-10-30 05:00:00|9529.4|9509.4|9523.1|9503.1|9530.6|9510.6|9522.6|9502.6|96
1730264700000|2024-10-30 05:05:00|9523.4|9503.4|9524.1|9504.1|9525.4|9505.4|9522.1|9502.1|84
1730265000000|2024-10-30 05:10:00|9524.4|9504.4|9524.1|9504.1|9526.6|9506.6|9523.4|9503.4|75
1730265300000|2024-10-30 05:15:00|9524.4|9504.4|9524.1|9504.1|9526.6|9506.6|9522.9|9502.9|85
1730265600000|2024-10-30 05:20:00|9524.4|9504.4|9528.9|9508.9|9529.6|9509.6|9524.4|9504.4|108
1730265900000|2024-10-30 05:25:00|9528.6|9508.6|9530.5|9510.5|9531.3|9511.3|9527.1|9507.1|70
1730266200000|2024-10-30 05:30:00|9530|9510|9526.9|9506.9|9531.4|9511.4|9522.8|9502.8|375
1730266500000|2024-10-30 05:35:00|9527.1|9507.1|9531.6|9511.6|9533.9|9513.9|9524.9|9504.9|286
1730266800000|2024-10-30 05:40:00|9531.4|9511.4|9532.9|9512.9|9534.6|9514.6|9529.6|9509.6|221
1730267100000|2024-10-30 05:45:00|9533.1|9513.1|9530.6|9510.6|9538.1|9518.1|9528.9|9508.9|251
1730267400000|2024-10-30 05:50:00|9530.9|9510.9|9543.4|9523.4|9545.9|9525.9|9525.9|9505.9|258
1730267700000|2024-10-30 05:55:00|9543.1|9523.1|9550.4|9530.4|9550.6|9530.6|9540.9|9520.9|278
1730268000000|2024-10-30 06:00:00|9550.1|9530.1|9543.1|9523.1|9554.4|9534.4|9541.4|9521.4|380
1730268300000|2024-10-30 06:05:00|9542.9|9522.9|9546.9|9526.9|9550.6|9530.6|9542.4|9522.4|333
1730268600000|2024-10-30 06:10:00|9547.1|9527.1|9552.1|9532.1|9553.1|9533.1|9542.9|9522.9|274
1730268900000|2024-10-30 06:15:00|9551.9|9531.9|9562.6|9542.6|9563.4|9543.4|9551.9|9531.9|251
1730269200000|2024-10-30 06:20:00|9563.1|9543.1|9571.6|9551.6|9574.4|9554.4|9561.4|9541.4|335
1730269500000|2024-10-30 06:25:00|9571.9|9551.9|9572.1|9552.1|9575.6|9555.6|9566.9|9546.9|318
1730269800000|2024-10-30 06:30:00|9571.9|9551.9|9570.1|9550.1|9575.4|9555.4|9569.4|9549.4|295
1730270100000|2024-10-30 06:35:00|9570.4|9550.4|9576.6|9556.6|9578.9|9558.9|9569.9|9549.9|261
1730270400000|2024-10-30 06:40:00|9576.9|9556.9|9576.6|9556.6|9579.4|9559.4|9573.4|9553.4|216
1730270700000|2024-10-30 06:45:00|9577.1|9557.1|9572.4|9552.4|9579.9|9559.9|9569.6|9549.6|273
1730271000000|2024-10-30 06:50:00|9572.1|9552.1|9576.4|9556.4|9579.4|9559.4|9570.4|9550.4|267
1730271300000|2024-10-30 06:55:00|9576.1|9556.1|9574.8|9554.8|9578.6|9558.6|9573.6|9553.6|275
1730271600000|2024-10-30 07:00:00|9575.5|9555.5|9577.6|9557.6|9579.6|9559.6|9575|9555|137
1730271900000|2024-10-30 07:05:00|9577.4|9557.4|9574.9|9554.9|9579.6|9559.6|9574.4|9554.4|144
1730272200000|2024-10-30 07:10:00|9575.1|9555.1|9574.6|9554.6|9577.6|9557.6|9569.1|9549.1|153
1730272500000|2024-10-30 07:15:00|9574.4|9554.4|9572.9|9552.9|9578.9|9558.9|9572.4|9552.4|137
1730272800000|2024-10-30 07:20:00|9573.1|9553.1|9574.9|9554.9|9576.4|9556.4|9573.1|9553.1|94
1730273100000|2024-10-30 07:25:00|9575.1|9555.1|9567.4|9547.4|9575.1|9555.1|9567.4|9547.4|103
1730273400000|2024-10-30 07:30:00|9567.1|9547.1|9568.6|9548.6|9568.6|9548.6|9563.9|9543.9|132
1730273700000|2024-10-30 07:35:00|9568.4|9548.4|9566.1|9546.1|9568.4|9548.4|9563.6|9543.6|143
1730274000000|2024-10-30 07:40:00|9565.9|9545.9|9547.6|9527.6|9566.4|9546.4|9547.1|9527.1|160
1730274300000|2024-10-30 07:45:00|9547.4|9527.4|9551.1|9531.1|9554.1|9534.1|9539.6|9519.6|196
1730274600000|2024-10-30 07:50:00|9551.4|9531.4|9558.1|9538.1|9559.1|9539.1|9551.1|9531.1|175
1730274900000|2024-10-30 07:55:00|9558.4|9538.4|9552.3|9542.3|9559.1|9545.9|9550.5|9537.6|173
1730275200000|2024-10-30 08:00:00|9556.6|9546.6|9558.5|9548.5|9570.9|9560.9|9553.5|9543.5|343
1730275500000|2024-10-30 08:05:00|9558.8|9548.8|9557.1|9547.1|9564|9554|9548.4|9538.4|335
1730275800000|2024-10-30 08:10:00|9557.4|9547.4|9575.3|9565.3|9576.6|9566.6|9557.4|9547.4|345
1730276100000|2024-10-30 08:15:00|9575.5|9565.5|9580.8|9570.8|9582.8|9572.8|9572.6|9562.6|310
1730276400000|2024-10-30 08:20:00|9580.5|9570.5|9589.4|9579.4|9592|9582|9579.1|9569.1|288
1730276700000|2024-10-30 08:25:00|9589.3|9579.3|9590.3|9580.3|9592.3|9582.3|9583.8|9573.8|304
1730277000000|2024-10-30 08:30:00|9590.5|9580.5|9590.5|9580.5|9594.1|9584.1|9584.1|9574.1|269
1730277300000|2024-10-30 08:35:00|9590.8|9580.8|9578.9|9568.9|9591.4|9581.4|9577.1|9567.1|238
1730277600000|2024-10-30 08:40:00|9578.8|9568.8|9569.5|9559.5|9580.9|9570.9|9563.4|9553.4|269
1730277900000|2024-10-30 08:45:00|9569.8|9559.8|9572|9562|9572.3|9562.3|9564|9554|215
1730278200000|2024-10-30 08:50:00|9572.1|9562.1|9576|9566|9578.5|9568.5|9572.1|9562.1|183
1730278500000|2024-10-30 08:55:00|9575.8|9565.8|9575.4|9565.4|9577.8|9567.8|9571.8|9561.8|196
1730278800000|2024-10-30 09:00:00|9575.3|9565.3|9561.6|9551.6|9577|9567|9544.6|9534.6|472
1730279100000|2024-10-30 09:05:00|9561.8|9551.8|9557|9547|9564.1|9554.1|9550.5|9540.5|271
1730279400000|2024-10-30 09:10:00|9556.8|9546.8|9556.4|9546.4|9557.3|9547.3|9551.5|9541.5|189
1730279700000|2024-10-30 09:15:00|9556.1|9546.1|9560|9550|9565|9555|9552|9542|197
1730280000000|2024-10-30 09:20:00|9559|9549|9548.5|9538.5|9559.3|9549.3|9545.3|9535.3|165
1730280300000|2024-10-30 09:25:00|9548.8|9538.8|9548.5|9538.5|9549.8|9539.8|9542.5|9532.5|185
1730280600000|2024-10-30 09:30:00|9548.8|9538.8|9545.8|9535.8|9550.4|9540.4|9542.8|9532.8|183
1730280900000|2024-10-30 09:35:00|9545.6|9535.6|9543.8|9533.8|9547.1|9537.1|9543.8|9533.8|155
1730281200000|2024-10-30 09:40:00|9544|9534|9539|9529|9544|9534|9536|9526|169
1730281500000|2024-10-30 09:45:00|9539.1|9529.1|9547.8|9537.8|9547.8|9537.8|9538|9528|135
1730281800000|2024-10-30 09:50:00|9548|9538|9548.4|9538.4|9548.8|9538.8|9545.5|9535.5|124
1730282100000|2024-10-30 09:55:00|9548.1|9538.1|9545|9535|9548.3|9538.3|9543.9|9533.9|137
1730282400000|2024-10-30 10:00:00|9545.3|9535.3|9544|9534|9545.9|9535.9|9536.4|9526.4|183
1730282700000|2024-10-30 10:05:00|9543.8|9533.8|9542.4|9532.4|9545|9535|9540|9530|117
1730283000000|2024-10-30 10:10:00|9542.6|9532.6|9545.6|9535.6|9546.4|9536.4|9538.3|9528.3|112
1730283300000|2024-10-30 10:15:00|9545.5|9535.5|9549.5|9539.5|9551.3|9541.3|9543|9533|148
1730283600000|2024-10-30 10:20:00|9549.6|9539.6|9553|9543|9553|9543|9547.3|9537.3|115
1730283900000|2024-10-30 10:25:00|9552.8|9542.8|9550.3|9540.3|9552.8|9542.8|9545.8|9535.8|144
1730284200000|2024-10-30 10:30:00|9550.5|9540.5|9537|9527|9551.5|9541.5|9537|9527|150
1730284500000|2024-10-30 10:35:00|9536.9|9526.9|9540|9530|9540|9530|9534.3|9524.3|139
1730284800000|2024-10-30 10:40:00|9539.8|9529.8|9539.5|9529.5|9539.8|9529.8|9535.8|9525.8|42
1730285100000|2024-10-30 10:45:00|9536|9526|9530.3|9520.3|9536|9526|9525.5|9515.5|194
1730285400000|2024-10-30 10:50:00|9530|9520|9530.5|9520.5|9530.9|9520.9|9521.9|9511.9|216
1730285700000|2024-10-30 10:55:00|9530.1|9520.1|9519.5|9509.5|9530.1|9520.1|9517.4|9507.4|245
1730286000000|2024-10-30 11:00:00|9519.8|9509.8|9517.6|9507.6|9521.5|9511.5|9512.6|9502.6|189
1730286300000|2024-10-30 11:05:00|9518.1|9508.1|9517.4|9507.4|9520.8|9510.8|9515.3|9505.3|165
1730286600000|2024-10-30 11:10:00|9517|9507|9512.4|9502.4|9520.3|9510.3|9512.4|9502.4|156
1730286900000|2024-10-30 11:15:00|9512.5|9502.5|9517.3|9507.3|9517.3|9507.3|9510.3|9500.3|150
1730287200000|2024-10-30 11:20:00|9517|9507|9518.4|9508.4|9520.5|9510.5|9515|9505|101
1730287500000|2024-10-30 11:25:00|9518.3|9508.3|9514.3|9504.3|9520.1|9510.1|9509.5|9499.5|155
1730287800000|2024-10-30 11:30:00|9514.1|9504.1|9514.5|9504.5|9514.5|9504.5|9509.8|9499.8|193
1730288100000|2024-10-30 11:35:00|9514.3|9504.3|9513.3|9503.3|9517.5|9507.5|9511.8|9501.8|151
1730288400000|2024-10-30 11:40:00|9513.4|9503.4|9517.8|9507.8|9519|9509|9512|9502|165
1730288700000|2024-10-30 11:45:00|9517.5|9507.5|9507.6|9497.6|9517.5|9507.5|9507.6|9497.6|142
1730289000000|2024-10-30 11:50:00|9507.4|9497.4|9509.6|9499.6|9512|9502|9504.5|9494.5|195
1730289300000|2024-10-30 11:55:00|9509.5|9499.5|9496.1|9486.1|9510.5|9500.5|9495.6|9485.6|189
1730289600000|2024-10-30 12:00:00|9495.9|9485.9|9501.8|9491.8|9504.3|9494.3|9493.8|9483.8|329
1730289900000|2024-10-30 12:05:00|9502.1|9492.1|9501.6|9491.6|9506|9496|9500.5|9490.5|209
1730290200000|2024-10-30 12:10:00|9501.4|9491.4|9511.4|9501.4|9514.3|9504.3|9499|9489|204
1730290500000|2024-10-30 12:15:00|9511.3|9501.3|9505.5|9495.5|9512.6|9502.6|9500.8|9490.8|395
1730290800000|2024-10-30 12:20:00|9505.8|9495.8|9499.9|9489.9|9507.5|9497.5|9499|9489|284
1730291100000|2024-10-30 12:25:00|9499.8|9489.8|9507|9497|9509|9499|9499.8|9489.8|215
1730291400000|2024-10-30 12:30:00|9506.8|9496.8|9507.9|9497.9|9512.9|9502.9|9500.1|9490.1|344
1730291700000|2024-10-30 12:35:00|9507.6|9497.6|9516|9506|9522.3|9512.3|9502.4|9492.4|368
1730292000000|2024-10-30 12:40:00|9515.8|9505.8|9510.8|9500.8|9518.5|9508.5|9510.5|9500.5|204
1730292300000|2024-10-30 12:45:00|9511|9501|9510.6|9500.6|9511.5|9501.5|9503.8|9493.8|268
1730292600000|2024-10-30 12:50:00|9510.4|9500.4|9511|9501|9515.8|9505.8|9508.3|9498.3|338
1730292900000|2024-10-30 12:55:00|9511.8|9501.8|9506.6|9496.6|9513.1|9503.1|9503.5|9493.5|310
1730293200000|2024-10-30 13:00:00|9506.8|9496.8|9515|9505|9520|9510|9501.8|9491.8|541
1730293500000|2024-10-30 13:05:00|9514.8|9504.8|9517.5|9507.5|9521.5|9511.5|9511|9501|451
1730293800000|2024-10-30 13:10:00|9517.3|9507.3|9522.8|9512.8|9524.1|9514.1|9515.8|9505.8|367
1730294100000|2024-10-30 13:15:00|9522.5|9512.5|9518|9508|9522.8|9512.8|9515.5|9505.5|396
1730294400000|2024-10-30 13:20:00|9517.8|9507.8|9525.3|9515.3|9525.8|9515.8|9505.9|9495.9|513
1730294700000|2024-10-30 13:25:00|9525.8|9515.8|9527|9517|9530.9|9520.9|9521.6|9511.6|403
1730295000000|2024-10-30 13:30:00|9526.8|9516.8|9517.9|9507.9|9527.5|9517.5|9516.5|9506.5|541
1730295300000|2024-10-30 13:35:00|9517.8|9507.8|9518|9508|9524.8|9514.8|9515.6|9505.6|570
1730295600000|2024-10-30 13:40:00|9518.3|9508.3|9518.3|9508.3|9525|9515|9514.6|9504.6|540
1730295900000|2024-10-30 13:45:00|9518.5|9508.5|9527.3|9517.3|9528.6|9518.6|9515.5|9505.5|482
1730296200000|2024-10-30 13:50:00|9527.1|9517.1|9537.8|9527.8|9548.3|9538.3|9526.1|9516.1|454
1730296500000|2024-10-30 13:55:00|9537.5|9527.5|9543.5|9533.5|9548.8|9538.8|9537.5|9527.5|382
1730296800000|2024-10-30 14:00:00|9543.3|9533.3|9546.9|9536.9|9548.4|9538.4|9538.5|9528.5|339
1730297100000|2024-10-30 14:05:00|9546.6|9536.6|9553.1|9543.1|9556.4|9546.4|9545.1|9535.1|376
1730297400000|2024-10-30 14:10:00|9553.6|9543.6|9560.6|9550.6|9562.6|9552.6|9550.4|9540.4|390
1730297700000|2024-10-30 14:15:00|9560.1|9550.1|9556.4|9546.4|9564.1|9554.1|9552.9|9542.9|394
1730298000000|2024-10-30 14:20:00|9556.1|9546.1|9549.4|9539.4|9556.1|9546.1|9547.9|9537.9|330
1730298300000|2024-10-30 14:25:00|9549.6|9539.6|9549.9|9539.9|9552.4|9542.4|9548.1|9538.1|300
1730298600000|2024-10-30 14:30:00|9550.1|9540.1|9552.1|9542.1|9554.4|9544.4|9542.4|9532.4|322
1730298900000|2024-10-30 14:35:00|9552.4|9542.4|9554.4|9544.4|9554.6|9544.6|9547.4|9537.4|376
1730299200000|2024-10-30 14:40:00|9554.6|9544.6|9556.1|9546.1|9558.9|9548.9|9551.4|9541.4|379
1730299500000|2024-10-30 14:45:00|9556.4|9546.4|9561.1|9551.1|9563.4|9553.4|9549.1|9539.1|387
1730299800000|2024-10-30 14:50:00|9561.4|9551.4|9552.6|9542.6|9561.6|9551.6|9549.4|9539.4|416
1730300100000|2024-10-30 14:55:00|9552.4|9542.4|9543.9|9533.9|9554.9|9544.9|9542.4|9532.4|378
1730300400000|2024-10-30 15:00:00|9542.6|9532.6|9540.1|9530.1|9549.4|9539.4|9538.1|9528.1|377
1730300700000|2024-10-30 15:05:00|9540.4|9530.4|9541.4|9531.4|9543.9|9533.9|9534.1|9524.1|325
1730301000000|2024-10-30 15:10:00|9541.6|9531.6|9546.6|9536.6|9547.1|9537.1|9539.4|9529.4|417
1730301300000|2024-10-30 15:15:00|9546.9|9536.9|9547.1|9537.1|9552.1|9542.1|9539.4|9529.4|418
1730301600000|2024-10-30 15:20:00|9546.9|9536.9|9547.4|9537.4|9548.6|9538.6|9540.6|9530.6|275
1730301900000|2024-10-30 15:25:00|9547.6|9537.6|9554.6|9544.6|9556.4|9546.4|9544.6|9534.6|308
1730302200000|2024-10-30 15:30:00|9554.9|9544.9|9565.4|9555.4|9571.9|9561.9|9554.6|9544.6|311
1730302500000|2024-10-30 15:35:00|9565.6|9555.6|9562.4|9552.4|9569.6|9559.6|9559.1|9549.1|229
1730302800000|2024-10-30 15:40:00|9562.6|9552.6|9565.4|9555.4|9566.6|9556.6|9559.9|9549.9|247
1730303100000|2024-10-30 15:45:00|9565.6|9555.6|9563.6|9553.6|9565.9|9555.9|9558.9|9548.9|246
1730303400000|2024-10-30 15:50:00|9563.9|9553.9|9562.6|9552.6|9564.6|9554.6|9559.9|9549.9|189
1730303700000|2024-10-30 15:55:00|9562.4|9552.4|9555.6|9545.6|9564.1|9554.1|9553.9|9543.9|205
1730304000000|2024-10-30 16:00:00|9555.9|9545.9|9544.1|9534.1|9556.4|9546.4|9542.4|9532.4|254
1730304300000|2024-10-30 16:05:00|9544.4|9534.4|9540.6|9530.6|9546.1|9536.1|9537.4|9527.4|224
1730304600000|2024-10-30 16:10:00|9540.4|9530.4|9540.4|9530.4|9542.9|9532.9|9536.6|9526.6|254
1730304900000|2024-10-30 16:15:00|9540.9|9530.9|9536.6|9526.6|9541.4|9531.4|9534.4|9524.4|214
1730305200000|2024-10-30 16:20:00|9536.4|9526.4|9535.4|9525.4|9540.1|9530.1|9533.1|9523.1|171
1730305500000|2024-10-30 16:25:00|9534.9|9524.9|9532.1|9522.1|9535.4|9525.4|9530.3|9520.3|226
1730305800000|2024-10-30 16:30:00|9531.1|9521.1|9531.1|9521.1|9536.1|9526.1|9529.9|9519.9|288
1730306100000|2024-10-30 16:35:00|9531.4|9521.4|9533.1|9523.1|9535.6|9525.6|9530.6|9520.6|271
1730306400000|2024-10-30 16:40:00|9532.9|9522.9|9533.1|9523.1|9536.6|9526.6|9528.6|9518.6|220
1730306700000|2024-10-30 16:45:00|9533.4|9523.4|9548.9|9538.9|9549.1|9539.1|9531.6|9521.6|194
1730307000000|2024-10-30 16:50:00|9549.1|9539.1|9544.9|9534.9|9549.9|9539.9|9544.1|9534.1|144
1730307300000|2024-10-30 16:55:00|9544.6|9534.6|9543.5|9533.5|9546.8|9536.8|9540.4|9530.4|243
1730307600000|2024-10-30 17:00:00|9543.3|9533.3|9549.9|9539.9|9550.5|9540.5|9543.3|9533.3|158
1730307900000|2024-10-30 17:05:00|9549.8|9539.8|9548.3|9538.3|9550.6|9540.6|9547.3|9537.3|95
1730308200000|2024-10-30 17:10:00|9548.5|9538.5|9546.1|9536.1|9549.4|9539.4|9546|9536|61
1730308500000|2024-10-30 17:15:00|9545.9|9535.9|9548.1|9538.1|9548.9|9538.9|9545.4|9535.4|62
1730308800000|2024-10-30 17:20:00|9549.1|9539.1|9546.5|9536.5|9550.6|9540.6|9546.3|9536.3|45
1730309100000|2024-10-30 17:25:00|9546.8|9536.8|9548.1|9538.1|9549.6|9539.6|9546.8|9536.8|57
1730309400000|2024-10-30 17:30:00|9547.9|9537.9|9546|9536|9549.6|9539.6|9545.6|9535.6|42
1730309700000|2024-10-30 17:35:00|9546.3|9536.3|9548.3|9538.3|9549.6|9539.6|9545.5|9535.5|55
1730310000000|2024-10-30 17:40:00|9548|9538|9546.8|9536.8|9550.8|9540.8|9545.6|9535.6|37
1730310300000|2024-10-30 17:45:00|9547|9537|9548.6|9538.6|9551.5|9541.5|9546|9536|54
1730310600000|2024-10-30 17:50:00|9548.8|9538.8|9547.6|9537.6|9550.5|9540.5|9546.5|9536.5|83
1730310900000|2024-10-30 17:55:00|9547.8|9537.8|9548.8|9538.8|9549.1|9539.1|9547.8|9537.8|32
1730311200000|2024-10-30 18:00:00|9549.3|9539.3|9553.9|9543.9|9553.9|9543.9|9549.3|9539.3|71
1730311500000|2024-10-30 18:05:00|9554.3|9544.3|9560.6|9550.6|9560.6|9550.6|9553.9|9543.9|35
1730311800000|2024-10-30 18:10:00|9560.9|9550.9|9558.6|9548.6|9561.5|9551.5|9558.3|9548.3|25
1730312100000|2024-10-30 18:15:00|9558.3|9548.3|9558.5|9548.5|9561.5|9551.5|9558.1|9548.1|24
1730312400000|2024-10-30 18:20:00|9558.6|9548.6|9562|9552|9562.5|9552.5|9558.6|9548.6|34
1730312700000|2024-10-30 18:25:00|9561.8|9551.8|9557.5|9547.5|9561.8|9551.8|9557.5|9547.5|39
1730313000000|2024-10-30 18:30:00|9557.3|9547.3|9558|9548|9558.6|9548.6|9557.3|9547.3|24
1730313300000|2024-10-30 18:35:00|9558.3|9548.3|9560.9|9550.9|9561|9551|9558.3|9548.3|30
1730313600000|2024-10-30 18:40:00|9561|9551|9563.9|9553.9|9563.9|9553.9|9560.4|9550.4|31
1730313900000|2024-10-30 18:45:00|9564.1|9554.1|9560.1|9550.1|9564.1|9554.1|9560.1|9550.1|24
1730314200000|2024-10-30 18:50:00|9560.3|9550.3|9561.1|9551.1|9563.4|9553.4|9560.3|9550.3|68
1730314500000|2024-10-30 18:55:00|9560.9|9550.9|9568.6|9546.6|9568.6|9551.3|9560.9|9544.9|12
1730336400000|2024-10-31 01:00:00|9546.4|9526.4|9542|9532|9549.1|9534.6|9540.8|9525.6|152
1730336700000|2024-10-31 01:05:00|9541.9|9531.9|9542|9532|9544.5|9534.5|9540|9530|265
1730337000000|2024-10-31 01:10:00|9541.8|9531.8|9543.5|9533.5|9545.8|9535.8|9541.8|9531.8|247
1730337300000|2024-10-31 01:15:00|9543.8|9533.8|9544.5|9534.5|9546.8|9536.8|9542.3|9532.3|249
1730337600000|2024-10-31 01:20:00|9545.3|9535.3|9548.8|9538.8|9551.8|9541.8|9544.5|9534.5|218
1730337900000|2024-10-31 01:25:00|9548.5|9538.5|9546.5|9536.5|9550.3|9540.3|9545.8|9535.8|170
1730338200000|2024-10-31 01:30:00|9546.3|9536.3|9553.3|9543.3|9555.8|9545.8|9545.9|9535.9|334
1730338500000|2024-10-31 01:35:00|9553.5|9543.5|9544|9534|9554.5|9544.5|9543.3|9533.3|314
1730338800000|2024-10-31 01:40:00|9543.8|9533.8|9551.5|9541.5|9554.5|9544.5|9539.3|9529.3|349
1730339100000|2024-10-31 01:45:00|9551.3|9541.3|9553|9543|9555.8|9545.8|9550.5|9540.5|265
1730339400000|2024-10-31 01:50:00|9552.8|9542.8|9548.5|9538.5|9554|9544|9541.8|9531.8|346
1730339700000|2024-10-31 01:55:00|9548.3|9538.3|9547|9537|9549.8|9539.8|9543.5|9533.5|326
1730340000000|2024-10-31 02:00:00|9547.3|9537.3|9561.3|9551.3|9569.3|9559.3|9547.3|9537.3|356
1730340300000|2024-10-31 02:05:00|9561.5|9551.5|9565|9555|9568.3|9558.3|9558|9548|392
1730340600000|2024-10-31 02:10:00|9565.3|9555.3|9565.8|9555.8|9567.3|9557.3|9560|9550|356
1730340900000|2024-10-31 02:15:00|9566|9556|9565.3|9555.3|9567.5|9557.5|9561.8|9551.8|204
1730341200000|2024-10-31 02:20:00|9564.8|9554.8|9565.8|9555.8|9570|9560|9562|9552|168
1730341500000|2024-10-31 02:25:00|9566.3|9556.3|9563.5|9553.5|9567.8|9557.8|9560.8|9550.8|170
1730341800000|2024-10-31 02:30:00|9563.3|9553.3|9578.5|9568.5|9582.3|9572.3|9563.3|9553.3|356
1730342100000|2024-10-31 02:35:00|9578.8|9568.8|9577.3|9567.3|9582.8|9572.8|9575.5|9565.5|273
1730342400000|2024-10-31 02:40:00|9577.5|9567.5|9572.3|9562.3|9582.3|9572.3|9570.5|9560.5|310
1730342700000|2024-10-31 02:45:00|9572.8|9562.8|9568.8|9558.8|9576.3|9566.3|9567.5|9557.5|341
1730343000000|2024-10-31 02:50:00|9569|9559|9570.8|9560.8|9574.8|9564.8|9567.8|9557.8|317
1730343300000|2024-10-31 02:55:00|9571|9561|9571.8|9561.8|9573.5|9563.5|9566.5|9556.5|275
1730343600000|2024-10-31 03:00:00|9571.3|9561.3|9574.8|9564.8|9578.5|9568.5|9568.8|9558.8|229
1730343900000|2024-10-31 03:05:00|9574.5|9564.5|9575.5|9565.5|9576.3|9566.3|9571.5|9561.5|223
1730344200000|2024-10-31 03:10:00|9576|9566|9578.5|9568.5|9580.5|9570.5|9572.8|9562.8|219
1730344500000|2024-10-31 03:15:00|9578.8|9568.8|9580|9570|9581.5|9571.5|9576.3|9566.3|211
1730344800000|2024-10-31 03:20:00|9579.8|9569.8|9573.5|9563.5|9580.5|9570.5|9570.3|9560.3|203
1730345100000|2024-10-31 03:25:00|9573.8|9563.8|9574.3|9554.3|9577|9563.8|9569.3|9552.8|234
1730345400000|2024-10-31 03:30:00|9574.8|9554.8|9570.3|9560.3|9577.3|9563|9568.5|9554.8|75
1730345700000|2024-10-31 03:35:00|9570|9560|9570|9560|9571.5|9561.5|9568.3|9558.3|71
1730346000000|2024-10-31 03:40:00|9569.8|9559.8|9563.8|9553.8|9570|9560|9562.8|9552.8|79
1730346300000|2024-10-31 03:45:00|9564|9554|9562.8|9552.8|9564|9554|9561.8|9551.8|80
1730346600000|2024-10-31 03:50:00|9562.5|9552.5|9563|9553|9563.5|9553.5|9559.5|9549.5|75
1730346900000|2024-10-31 03:55:00|9562.8|9552.8|9557.5|9547.5|9562.8|9552.8|9557.5|9547.5|39
1730347200000|2024-10-31 04:00:00|9557.8|9547.8|9559|9549|9562.5|9552.5|9556.5|9546.5|83
1730347500000|2024-10-31 04:05:00|9558.5|9548.5|9560.5|9550.5|9561.5|9551.5|9558.5|9548.5|67
1730347800000|2024-10-31 04:10:00|9560.8|9550.8|9562.8|9552.8|9566.3|9556.3|9559|9549|83
1730348100000|2024-10-31 04:15:00|9563|9553|9565.5|9555.5|9567.5|9557.5|9563|9553|60
1730348400000|2024-10-31 04:20:00|9565.8|9555.8|9561|9551|9567.3|9557.3|9561|9551|50
1730348700000|2024-10-31 04:25:00|9560.8|9550.8|9555.8|9545.8|9560.8|9550.8|9554|9544|74
1730349000000|2024-10-31 04:30:00|9556|9546|9561|9551|9561.5|9551.5|9556|9546|74
1730349300000|2024-10-31 04:35:00|9560.8|9550.8|9562.3|9552.3|9562.3|9552.3|9559.5|9549.5|51
1730349600000|2024-10-31 04:40:00|9561.8|9551.8|9554.8|9544.8|9561.8|9551.8|9554.8|9544.8|67
1730349900000|2024-10-31 04:45:00|9554.5|9544.5|9540.5|9530.5|9554.5|9544.5|9540.5|9530.5|55
1730350200000|2024-10-31 04:50:00|9540.3|9530.3|9544.5|9534.5|9544.5|9534.5|9539.8|9529.8|90
1730350500000|2024-10-31 04:55:00|9544.8|9534.8|9541|9531|9545|9535|9541|9531|68
1730350800000|2024-10-31 05:00:00|9539.3|9529.3|9541.3|9531.3|9543.8|9533.8|9536.3|9526.3|179
1730351100000|2024-10-31 05:05:00|9541|9531|9538.8|9528.8|9541.3|9531.3|9534.5|9524.5|163
1730351400000|2024-10-31 05:10:00|9539|9529|9534|9524|9539.3|9529.3|9532.3|9522.3|148
1730351700000|2024-10-31 05:15:00|9533.8|9523.8|9533.3|9523.3|9536.5|9526.5|9530.3|9520.3|146
1730352000000|2024-10-31 05:20:00|9533|9523|9540.5|9530.5|9541|9531|9533|9523|168
1730352300000|2024-10-31 05:25:00|9540.3|9530.3|9544.3|9524.3|9547.3|9532.8|9539.5|9524.3|110
1730352600000|2024-10-31 05:30:00|9544|9524|9552|9542|9554|9544|9542.5|9523|312
1730352900000|2024-10-31 05:35:00|9551.5|9541.5|9552.3|9542.3|9556.8|9546.8|9549.5|9539.5|278
1730353200000|2024-10-31 05:40:00|9552|9542|9556.3|9546.3|9558.5|9548.5|9548.8|9538.8|231
1730353500000|2024-10-31 05:45:00|9556|9546|9552.3|9542.3|9561.3|9551.3|9552.3|9542.3|276
1730353800000|2024-10-31 05:50:00|9551.8|9541.8|9562|9552|9564.8|9554.8|9551.8|9541.8|266
1730354100000|2024-10-31 05:55:00|9562.3|9552.3|9563.3|9553.3|9566.3|9556.3|9559|9549|287
1730354400000|2024-10-31 06:00:00|9563.5|9553.5|9569.3|9559.3|9572.8|9562.8|9563.3|9553.3|322
1730354700000|2024-10-31 06:05:00|9569|9559|9573.3|9563.3|9575.3|9565.3|9566|9556|338
1730355000000|2024-10-31 06:10:00|9573.5|9563.5|9573.5|9563.5|9577|9567|9571.3|9561.3|261
1730355300000|2024-10-31 06:15:00|9573.8|9563.8|9570.8|9560.8|9574.8|9564.8|9566|9556|214
1730355600000|2024-10-31 06:20:00|9571|9561|9564.8|9554.8|9572|9562|9564.5|9554.5|219
1730355900000|2024-10-31 06:25:00|9565|9555|9566.5|9556.5|9568.3|9558.3|9561.5|9551.5|205
1730356200000|2024-10-31 06:30:00|9566.3|9556.3|9561.3|9551.3|9566.5|9556.5|9556.5|9546.5|332
1730356500000|2024-10-31 06:35:00|9561.5|9551.5|9563|9553|9569.3|9559.3|9560.5|9550.5|224
1730356800000|2024-10-31 06:40:00|9562.8|9552.8|9558.3|9548.3|9565.5|9555.5|9556|9546|317
1730357100000|2024-10-31 06:45:00|9558|9548|9565|9555|9566.5|9556.5|9556.3|9546.3|288
1730357400000|2024-10-31 06:50:00|9565.5|9555.5|9559.5|9549.5|9565.5|9555.5|9557.8|9547.8|262
1730357700000|2024-10-31 06:55:00|9559.8|9549.8|9563.5|9543.5|9563.8|9549.8|9555.8|9541|231
1730358000000|2024-10-31 07:00:00|9563|9543|9549.5|9539.5|9563|9543|9538|9524|194
1730358300000|2024-10-31 07:05:00|9549.3|9539.3|9554.5|9544.5|9557|9547|9547.8|9537.8|202
1730358600000|2024-10-31 07:10:00|9554.3|9544.3|9539.3|9529.3|9554.5|9544.5|9537|9527|170
1730358900000|2024-10-31 07:15:00|9539|9529|9543|9533|9543.3|9533.3|9537|9527|163
1730359200000|2024-10-31 07:20:00|9542.8|9532.8|9541|9531|9549|9539|9541|9531|223
1730359500000|2024-10-31 07:25:00|9541.3|9531.3|9549|9539|9549.3|9539.3|9541.3|9531.3|134
1730359800000|2024-10-31 07:30:00|9549.3|9539.3|9557|9547|9559.8|9549.8|9549.3|9539.3|173
1730360100000|2024-10-31 07:35:00|9557.3|9547.3|9558.3|9548.3|9559.5|9549.5|9554.8|9544.8|124
1730360400000|2024-10-31 07:40:00|9558.5|9548.5|9557.5|9547.5|9559.5|9549.5|9551.5|9541.5|134
1730360700000|2024-10-31 07:45:00|9557.8|9547.8|9551.8|9541.8|9558.3|9548.3|9549.8|9539.8|156
1730361000000|2024-10-31 07:50:00|9551.5|9541.5|9553.5|9543.5|9556.3|9546.3|9550.3|9540.3|142
1730361300000|2024-10-31 07:55:00|9553.8|9543.8|9554.4|9544.4|9557.6|9547.6|9552.6|9542.6|161
1730361600000|2024-10-31 08:00:00|9554.6|9544.6|9546.4|9536.4|9556.9|9546.9|9543.9|9533.9|343
1730361900000|2024-10-31 08:05:00|9546.1|9536.1|9542.1|9532.1|9548.4|9538.4|9535.9|9525.9|286
1730362200000|2024-10-31 08:10:00|9542.6|9532.6|9559.4|9549.4|9562.6|9552.6|9542.4|9532.4|264
1730362500000|2024-10-31 08:15:00|9559.6|9549.6|9562.9|9552.9|9567.6|9557.6|9556.4|9546.4|270
1730362800000|2024-10-31 08:20:00|9562.6|9552.6|9547.6|9537.6|9564.1|9554.1|9545.1|9535.1|231
1730363100000|2024-10-31 08:25:00|9547.4|9537.4|9543.9|9533.9|9549.4|9539.4|9539.4|9529.4|218
1730363400000|2024-10-31 08:30:00|9543.6|9533.6|9548.1|9538.1|9548.6|9538.6|9539.4|9529.4|199
1730363700000|2024-10-31 08:35:00|9547.9|9537.9|9546.6|9536.6|9553.4|9543.4|9541.4|9531.4|220
1730364000000|2024-10-31 08:40:00|9546.9|9536.9|9543.4|9533.4|9547.1|9537.1|9540.4|9530.4|122
1730364300000|2024-10-31 08:45:00|9543.6|9533.6|9542.4|9532.4|9547.6|9537.6|9540.9|9530.9|183
1730364600000|2024-10-31 08:50:00|9542.6|9532.6|9545.9|9535.9|9545.9|9535.9|9539.1|9529.1|131
1730364900000|2024-10-31 08:55:00|9546.1|9536.1|9534.9|9524.9|9547.4|9537.4|9533.4|9523.4|198
1730365200000|2024-10-31 09:00:00|9534.6|9524.6|9557.1|9547.1|9557.9|9547.9|9523.4|9513.4|288
1730365500000|2024-10-31 09:05:00|9554.5|9544.5|9568.9|9558.9|9569.4|9559.4|9554.5|9544.5|299
1730365800000|2024-10-31 09:10:00|9569.4|9559.4|9561.6|9551.6|9572.5|9562.5|9557.6|9547.6|222
1730366100000|2024-10-31 09:15:00|9561.4|9551.4|9565.6|9555.6|9565.9|9555.9|9556.1|9546.1|197
1730366400000|2024-10-31 09:20:00|9565.4|9555.4|9561.9|9551.9|9570.6|9560.6|9560.9|9550.9|186
1730366700000|2024-10-31 09:25:00|9561.6|9551.6|9560.6|9550.6|9567.1|9557.1|9558.4|9548.4|192
1730367000000|2024-10-31 09:30:00|9560.4|9550.4|9555.6|9545.6|9561.6|9551.6|9552.9|9542.9|206
1730367300000|2024-10-31 09:35:00|9555.4|9545.4|9562.4|9552.4|9566.6|9556.6|9554.6|9544.6|203
1730367600000|2024-10-31 09:40:00|9562.1|9552.1|9568.9|9558.9|9570.9|9560.9|9560.9|9550.9|156
1730367900000|2024-10-31 09:45:00|9569.1|9559.1|9564.9|9554.9|9569.4|9559.4|9563.1|9553.1|175
1730368200000|2024-10-31 09:50:00|9564.6|9554.6|9557.6|9547.6|9566.4|9556.4|9556.6|9546.6|179
1730368500000|2024-10-31 09:55:00|9557.9|9547.9|9551.1|9541.1|9558.9|9548.9|9548.4|9538.4|185
1730368800000|2024-10-31 10:00:00|9550.9|9540.9|9540.1|9530.1|9550.9|9540.9|9539.9|9529.9|191
1730369100000|2024-10-31 10:05:00|9539.9|9529.9|9541.4|9531.4|9542.9|9532.9|9535.1|9525.1|198
1730369400000|2024-10-31 10:10:00|9541.1|9531.1|9540.9|9530.9|9543.4|9533.4|9540.1|9530.1|117
1730369700000|2024-10-31 10:15:00|9541.1|9531.1|9547.4|9537.4|9547.9|9537.9|9538.9|9528.9|128
1730370000000|2024-10-31 10:20:00|9547.1|9537.1|9541.4|9531.4|9551.6|9541.6|9541.1|9531.1|159
1730370300000|2024-10-31 10:25:00|9541.1|9531.1|9536.1|9526.1|9545.6|9535.6|9535.9|9525.9|157
1730370600000|2024-10-31 10:30:00|9535.9|9525.9|9530.4|9520.4|9539.1|9529.1|9528.6|9518.6|150
1730370900000|2024-10-31 10:35:00|9530.6|9520.6|9529.1|9519.1|9530.6|9520.6|9527.4|9517.4|127
1730371200000|2024-10-31 10:40:00|9528.9|9518.9|9526.1|9516.1|9530.4|9520.4|9524.6|9514.6|148
1730371500000|2024-10-31 10:45:00|9525.9|9515.9|9524.1|9514.1|9527.6|9517.6|9522.6|9512.6|151
1730371800000|2024-10-31 10:50:00|9524.4|9514.4|9520.9|9510.9|9525.1|9515.1|9519.1|9509.1|143
1730372100000|2024-10-31 10:55:00|9520.6|9510.6|9518.4|9508.4|9520.6|9510.6|9517.1|9507.1|130
1730372400000|2024-10-31 11:00:00|9518.6|9508.6|9520.4|9510.4|9523.9|9513.9|9515.6|9505.6|171
1730372700000|2024-10-31 11:05:00|9520.6|9510.6|9522.4|9512.4|9522.4|9512.4|9519.1|9509.1|104
1730373000000|2024-10-31 11:10:00|9522.6|9512.6|9522.4|9512.4|9526.6|9516.6|9521.6|9511.6|164
1730373300000|2024-10-31 11:15:00|9522.6|9512.6|9530.6|9520.6|9531.9|9521.9|9522.1|9512.1|139
1730373600000|2024-10-31 11:20:00|9531.1|9521.1|9531.1|9521.1|9532.4|9522.4|9527.6|9517.6|133
1730373900000|2024-10-31 11:25:00|9530.6|9520.6|9525.1|9515.1|9531.4|9521.4|9523.1|9513.1|126
1730374200000|2024-10-31 11:30:00|9525.4|9515.4|9525.9|9515.9|9526.1|9516.1|9522.9|9512.9|117
1730374500000|2024-10-31 11:35:00|9525.1|9515.1|9526.9|9516.9|9528.6|9518.6|9523.4|9513.4|115
1730374800000|2024-10-31 11:40:00|9526.6|9516.6|9526.4|9516.4|9527.4|9517.4|9520.4|9510.4|122
1730375100000|2024-10-31 11:45:00|9526.6|9516.6|9526.1|9516.1|9530.6|9520.6|9524.4|9514.4|146
1730375400000|2024-10-31 11:50:00|9525.9|9515.9|9534.4|9524.4|9535.6|9525.6|9525.1|9515.1|133
1730375700000|2024-10-31 11:55:00|9534.6|9524.6|9538.4|9528.4|9540.1|9530.1|9534.6|9524.6|174
1730376000000|2024-10-31 12:00:00|9538.1|9528.1|9549.9|9539.9|9551.6|9541.6|9538.1|9528.1|220
1730376300000|2024-10-31 12:05:00|9549.6|9539.6|9543.6|9533.6|9553.1|9543.1|9541.6|9531.6|134
1730376600000|2024-10-31 12:10:00|9543.9|9533.9|9553.4|9543.4|9554.1|9544.1|9542.1|9532.1|220
1730376900000|2024-10-31 12:15:00|9553.6|9543.6|9554.9|9544.9|9560.4|9550.4|9550.9|9540.9|224
1730377200000|2024-10-31 12:20:00|9554.6|9544.6|9560.6|9550.6|9560.9|9550.9|9554.1|9544.1|217
1730377500000|2024-10-31 12:25:00|9560.4|9550.4|9551.6|9541.6|9562.4|9552.4|9550.9|9540.9|217
1730377800000|2024-10-31 12:30:00|9551.4|9541.4|9562.9|9552.9|9566.6|9556.6|9548.1|9538.1|477
1730378100000|2024-10-31 12:35:00|9562.6|9552.6|9557.6|9547.6|9563.6|9553.6|9555.6|9545.6|334
1730378400000|2024-10-31 12:40:00|9557.4|9547.4|9555.4|9545.4|9559.9|9549.9|9554.1|9544.1|269
1730378700000|2024-10-31 12:45:00|9555.6|9545.6|9561.9|9551.9|9562.1|9552.1|9551.9|9541.9|303
1730379000000|2024-10-31 12:50:00|9562.1|9552.1|9571.4|9561.4|9584.1|9574.1|9561.9|9551.9|385
1730379300000|2024-10-31 12:55:00|9571.1|9561.1|9572.4|9562.4|9579.6|9569.6|9561.6|9551.6|342
1730379600000|2024-10-31 13:00:00|9572.6|9562.6|9581.9|9571.9|9582.9|9572.9|9561.8|9551.8|533
1730379900000|2024-10-31 13:05:00|9582.1|9572.1|9581.4|9571.4|9584.9|9574.9|9576.1|9566.1|448
1730380200000|2024-10-31 13:10:00|9581.6|9571.6|9579.9|9569.9|9583.6|9573.6|9577.6|9567.6|325
1730380500000|2024-10-31 13:15:00|9579.6|9569.6|9569.9|9559.9|9579.9|9569.9|9568.1|9558.1|382
1730380800000|2024-10-31 13:20:00|9570.1|9560.1|9564.4|9554.4|9570.9|9560.9|9558.1|9548.1|348
1730381100000|2024-10-31 13:25:00|9564.6|9554.6|9572.1|9562.1|9572.9|9562.9|9561.9|9551.9|271
1730381400000|2024-10-31 13:30:00|9571.9|9561.9|9558.1|9548.1|9573.4|9563.4|9555.9|9545.9|489
1730381700000|2024-10-31 13:35:00|9557.9|9547.9|9560.1|9550.1|9562.1|9552.1|9550.6|9540.6|397
1730382000000|2024-10-31 13:40:00|9559.9|9549.9|9566.4|9556.4|9567.6|9557.6|9557.6|9547.6|327
1730382300000|2024-10-31 13:45:00|9565.9|9555.9|9554.9|9544.9|9565.9|9555.9|9554.9|9544.9|469
1730382600000|2024-10-31 13:50:00|9554.6|9544.6|9557.6|9547.6|9561.4|9551.4|9549.1|9539.1|501
1730382900000|2024-10-31 13:55:00|9557.4|9547.4|9558.9|9548.9|9568.6|9558.6|9553.6|9543.6|495
1730383200000|2024-10-31 14:00:00|9558.6|9548.6|9543.6|9533.6|9558.6|9548.6|9542.9|9532.9|495
1730383500000|2024-10-31 14:05:00|9543.4|9533.4|9554.1|9544.1|9556.6|9546.6|9539.6|9529.6|474
1730383800000|2024-10-31 14:10:00|9554.4|9544.4|9546.9|9536.9|9554.6|9544.6|9546.9|9536.9|457
1730384100000|2024-10-31 14:15:00|9546.6|9536.6|9567.6|9557.6|9569.4|9559.4|9545.9|9535.9|427
1730384400000|2024-10-31 14:20:00|9567.4|9557.4|9553.9|9543.9|9567.4|9557.4|9553.6|9543.6|406
1730384700000|2024-10-31 14:25:00|9554.1|9544.1|9542.4|9532.4|9557.6|9547.6|9542.4|9532.4|364
1730385000000|2024-10-31 14:30:00|9542.1|9532.1|9538.9|9528.9|9545.6|9535.6|9537.1|9527.1|381
1730385300000|2024-10-31 14:35:00|9538.6|9528.6|9538.9|9528.9|9542.9|9532.9|9536.6|9526.6|399
1730385600000|2024-10-31 14:40:00|9538.6|9528.6|9530.9|9520.9|9540.6|9530.6|9528.9|9518.9|383
1730385900000|2024-10-31 14:45:00|9530.6|9520.6|9524.9|9514.9|9532.4|9522.4|9521.1|9511.1|471
1730386200000|2024-10-31 14:50:00|9524.4|9514.4|9531.1|9521.1|9534.1|9524.1|9522.9|9512.9|366
1730386500000|2024-10-31 14:55:00|9530.9|9520.9|9522.4|9512.4|9534.6|9524.6|9522.1|9512.1|396
1730386800000|2024-10-31 15:00:00|9522.6|9512.6|9514.1|9504.1|9523.9|9513.9|9513.4|9503.4|417
1730387100000|2024-10-31 15:05:00|9513.9|9503.9|9523.1|9513.1|9526.4|9516.4|9513.9|9503.9|374
1730387400000|2024-10-31 15:10:00|9522.9|9512.9|9522.4|9512.4|9525.1|9515.1|9519.1|9509.1|339
1730387700000|2024-10-31 15:15:00|9522.1|9512.1|9523.4|9513.4|9527.4|9517.4|9521.4|9511.4|315
1730388000000|2024-10-31 15:20:00|9523.1|9513.1|9528.4|9518.4|9531.9|9521.9|9521.6|9511.6|319
1730388300000|2024-10-31 15:25:00|9528.1|9518.1|9526.4|9516.4|9528.1|9518.1|9522.1|9512.1|302
1730388600000|2024-10-31 15:30:00|9526.1|9516.1|9523.1|9513.1|9527.4|9517.4|9520.4|9510.4|288
1730388900000|2024-10-31 15:35:00|9523.4|9513.4|9520.9|9510.9|9527.9|9517.9|9519.9|9509.9|255
1730389200000|2024-10-31 15:40:00|9520.6|9510.6|9518.4|9508.4|9520.9|9510.9|9515.1|9505.1|233
1730389500000|2024-10-31 15:45:00|9518.1|9508.1|9505.1|9495.1|9518.4|9508.4|9501.6|9491.6|328
1730389800000|2024-10-31 15:50:00|9504.9|9494.9|9507.1|9497.1|9508.4|9498.4|9501.4|9491.4|361
1730390100000|2024-10-31 15:55:00|9506.9|9496.9|9517.9|9507.9|9520.6|9510.6|9505.4|9495.4|286
1730390400000|2024-10-31 16:00:00|9517.6|9507.6|9504.9|9494.9|9518.1|9508.1|9503.1|9493.1|347
1730390700000|2024-10-31 16:05:00|9505.1|9495.1|9502.1|9492.1|9505.4|9495.4|9500.4|9490.4|293
1730391000000|2024-10-31 16:10:00|9501.9|9491.9|9506.6|9496.6|9507.1|9497.1|9499.1|9489.1|264
1730391300000|2024-10-31 16:15:00|9506.9|9496.9|9501.1|9491.1|9507.9|9497.9|9499.6|9489.6|212
1730391600000|2024-10-31 16:20:00|9500.9|9490.9|9502.1|9492.1|9508.1|9498.1|9500.6|9490.6|269
1730391900000|2024-10-31 16:25:00|9502.4|9492.4|9506.6|9496.6|9507.6|9497.6|9502.1|9492.1|268
1730392200000|2024-10-31 16:30:00|9506.4|9496.4|9505.4|9495.4|9512.1|9502.1|9505.1|9495.1|277
1730392500000|2024-10-31 16:35:00|9505.1|9495.1|9500.6|9490.6|9505.1|9495.1|9496.9|9486.9|272
1730392800000|2024-10-31 16:40:00|9500.9|9490.9|9507.1|9497.1|9508.1|9498.1|9500.1|9490.1|202
1730393100000|2024-10-31 16:45:00|9506.9|9496.9|9517.4|9507.4|9520.9|9510.9|9501.4|9491.4|247
1730393400000|2024-10-31 16:50:00|9517.1|9507.1|9521.6|9511.6|9522.9|9512.9|9513.1|9503.1|213
1730393700000|2024-10-31 16:55:00|9522.1|9512.1|9524.9|9514.9|9525.3|9515.3|9516.9|9506.9|291
1730394000000|2024-10-31 17:00:00|9524.6|9514.6|9532.5|9522.5|9534.5|9524.5|9523.3|9513.3|186
1730394300000|2024-10-31 17:05:00|9532.4|9522.4|9538.9|9528.9|9539.6|9529.6|9530.6|9520.6|112
1730394600000|2024-10-31 17:10:00|9539.1|9529.1|9533.3|9523.3|9539.6|9529.6|9533|9523|106
1730394900000|2024-10-31 17:15:00|9533.5|9523.5|9529.3|9519.3|9533.5|9523.5|9529.3|9519.3|81
1730395200000|2024-10-31 17:20:00|9529.5|9519.5|9530.8|9520.8|9532.5|9522.5|9529.4|9519.4|58
1730395500000|2024-10-31 17:25:00|9531|9521|9527.3|9517.3|9531.8|9521.8|9526.6|9516.6|105
1730395800000|2024-10-31 17:30:00|9527|9517|9529.8|9519.8|9530.3|9520.3|9526.3|9516.3|100
1730396100000|2024-10-31 17:35:00|9530|9520|9529.8|9519.8|9531.8|9521.8|9529.3|9519.3|58
1730396400000|2024-10-31 17:40:00|9530|9520|9533.5|9523.5|9534|9524|9529.8|9519.8|62
1730396700000|2024-10-31 17:45:00|9532.9|9522.9|9528.3|9518.3|9533.3|9523.3|9526.6|9516.6|57
1730397000000|2024-10-31 17:50:00|9528|9518|9533.5|9523.5|9535|9525|9527.9|9517.9|64
1730397300000|2024-10-31 17:55:00|9533.3|9523.3|9530.1|9520.1|9533.3|9523.3|9528.6|9518.6|54
1730397600000|2024-10-31 18:00:00|9529.6|9519.6|9538.6|9528.6|9540|9530|9529.6|9519.6|68
1730397900000|2024-10-31 18:05:00|9538.9|9528.9|9535.3|9525.3|9543.4|9533.4|9535.3|9525.3|127
1730398200000|2024-10-31 18:10:00|9535.5|9525.5|9539|9529|9539|9529|9535.4|9525.4|63
1730398500000|2024-10-31 18:15:00|9539.3|9529.3|9540|9530|9541.8|9531.8|9538|9528|104
1730398800000|2024-10-31 18:20:00|9540.3|9530.3|9539|9529|9541.5|9531.5|9538|9528|26
1730399100000|2024-10-31 18:25:00|9539.3|9529.3|9537.8|9527.8|9539.3|9529.3|9536|9526|30
1730399400000|2024-10-31 18:30:00|9537.6|9527.6|9542.5|9532.5|9542.5|9532.5|9537.6|9527.6|23
1730399700000|2024-10-31 18:35:00|9543.4|9533.4|9542.5|9532.5|9544.5|9534.5|9542.3|9532.3|37
1730400000000|2024-10-31 18:40:00|9542.8|9532.8|9541.1|9531.1|9543.3|9533.3|9539.5|9529.5|39
1730400300000|2024-10-31 18:45:00|9541.5|9531.5|9546|9536|9546.1|9536.1|9540.9|9530.9|25
1730400600000|2024-10-31 18:50:00|9546.1|9536.1|9548.6|9538.6|9549.3|9539.3|9545.6|9535.6|48
1730400900000|2024-10-31 18:55:00|9548.8|9538.8|9557.6|9535.6|9558.1|9538.8|9548.8|9532.6|9
1730422800000|2024-11-01 01:00:00|9577.4|9557.4|9573.1|9563.1|9581.9|9565.5|9573.1|9557.4|220
1730423100000|2024-11-01 01:05:00|9573.4|9563.4|9571.8|9561.8|9573.9|9563.9|9569.3|9559.3|339
1730423400000|2024-11-01 01:10:00|9572.1|9562.1|9576.8|9566.8|9579.3|9569.3|9570.3|9560.3|242
1730423700000|2024-11-01 01:15:00|9577.3|9567.3|9580|9570|9581.9|9571.9|9574.5|9564.5|304
1730424000000|2024-11-01 01:20:00|9580.3|9570.3|9580.9|9570.9|9585.8|9575.8|9578.5|9568.5|326
1730424300000|2024-11-01 01:25:00|9581|9571|9579|9569|9583.3|9573.3|9577.8|9567.8|296
1730424600000|2024-11-01 01:30:00|9578.8|9568.8|9578.3|9568.3|9583.5|9573.5|9574.3|9564.3|522
1730424900000|2024-11-01 01:35:00|9579.3|9569.3|9571.5|9561.5|9579.5|9569.5|9569.8|9559.8|448
1730425200000|2024-11-01 01:40:00|9571.8|9561.8|9561.8|9551.8|9572.3|9562.3|9560.5|9550.5|388
1730425500000|2024-11-01 01:45:00|9562|9552|9572.5|9562.5|9574.5|9564.5|9561.8|9551.8|397
1730425800000|2024-11-01 01:50:00|9572.3|9562.3|9568.8|9558.8|9575|9565|9566.5|9556.5|395
1730426100000|2024-11-01 01:55:00|9568.5|9558.5|9567.5|9557.5|9572.3|9562.3|9563.5|9553.5|466
1730426400000|2024-11-01 02:00:00|9567.3|9557.3|9562.8|9552.8|9573|9563|9558.8|9548.8|451
1730426700000|2024-11-01 02:05:00|9562.5|9552.5|9557.8|9547.8|9567.5|9557.5|9555.5|9545.5|388
1730427000000|2024-11-01 02:10:00|9557.3|9547.3|9548.3|9538.3|9560.5|9550.5|9547.5|9537.5|409
1730427300000|2024-11-01 02:15:00|9547.8|9537.8|9555.5|9545.5|9555.5|9545.5|9547.5|9537.5|230
1730427600000|2024-11-01 02:20:00|9555.8|9545.8|9559.8|9549.8|9560.5|9550.5|9552.5|9542.5|214
1730427900000|2024-11-01 02:25:00|9560|9550|9558.5|9548.5|9561.5|9551.5|9552.8|9542.8|179
1730428200000|2024-11-01 02:30:00|9557.3|9547.3|9555|9545|9561.5|9551.5|9549|9539|392
1730428500000|2024-11-01 02:35:00|9555.3|9545.3|9548.8|9538.8|9557.5|9547.5|9548.8|9538.8|372
1730428800000|2024-11-01 02:40:00|9548.5|9538.5|9563|9553|9564|9554|9546.5|9536.5|389
1730429100000|2024-11-01 02:45:00|9563.3|9553.3|9562.3|9552.3|9565.4|9555.3|9560|9545.4|325
1730429400000|2024-11-01 02:50:00|9562|9552|9560.8|9550.8|9565.3|9555.3|9557|9547|331
1730429700000|2024-11-01 02:55:00|9560.5|9550.5|9568.8|9558.8|9569.3|9559.3|9557.5|9547.5|265
1730430000000|2024-11-01 03:00:00|9568.3|9558.3|9564.3|9554.3|9569.5|9559.5|9563.5|9553.5|302
1730430300000|2024-11-01 03:05:00|9564|9554|9568.5|9558.5|9568.8|9558.8|9563|9553|253
1730430600000|2024-11-01 03:10:00|9568.8|9558.8|9568.8|9558.8|9570.8|9560.8|9566|9556|243
1730430900000|2024-11-01 03:15:00|9569|9559|9572|9562|9573.3|9563.3|9563.8|9553.8|272
1730431200000|2024-11-01 03:20:00|9571.5|9561.5|9571.5|9561.5|9573.5|9563.5|9568.5|9558.5|259
1730431500000|2024-11-01 03:25:00|9571.3|9561.3|9580|9560|9581|9563|9568.3|9553.5|187
1730431800000|2024-11-01 03:30:00|9579.5|9559.5|9580.8|9570.8|9580.8|9570.8|9573.5|9558|130
1730432100000|2024-11-01 03:35:00|9581.3|9571.3|9587.3|9577.3|9588.3|9578.3|9577.3|9567.3|106
1730432400000|2024-11-01 03:40:00|9587.5|9577.5|9595.3|9585.3|9596.3|9586.3|9586.5|9576.5|114
1730432700000|2024-11-01 03:45:00|9595|9585|9601|9591|9601.3|9591.3|9594.8|9584.8|146
1730433000000|2024-11-01 03:50:00|9601.5|9591.5|9600.5|9590.5|9601.8|9591.8|9600|9590|114
1730433300000|2024-11-01 03:55:00|9600.8|9590.8|9600.5|9590.5|9602|9592|9599.5|9589.5|94
1730433600000|2024-11-01 04:00:00|9600.8|9590.8|9600.8|9590.8|9601.8|9591.8|9600.3|9590.3|59
1730433900000|2024-11-01 04:05:00|9601|9591|9593.3|9583.3|9601.8|9591.8|9592.6|9582.6|65
1730434200000|2024-11-01 04:10:00|9593.5|9583.5|9592|9582|9594.3|9584.3|9590.8|9580.8|75
1730434500000|2024-11-01 04:15:00|9591.8|9581.8|9593.3|9583.3|9595.8|9585.8|9591.5|9581.5|44
1730434800000|2024-11-01 04:20:00|9593.5|9583.5|9591.8|9581.8|9594.3|9584.3|9591.3|9581.3|52
1730435100000|2024-11-01 04:25:00|9592.3|9582.3|9595.8|9585.8|9596|9586|9591.8|9581.8|38
1730435400000|2024-11-01 04:30:00|9596|9586|9597.3|9587.3|9598.5|9588.5|9594.5|9584.5|61
1730435700000|2024-11-01 04:35:00|9597.5|9587.5|9598.3|9588.3|9598.3|9588.3|9597.3|9587.3|23
1730436000000|2024-11-01 04:40:00|9598.5|9588.5|9599.8|9589.8|9599.8|9589.8|9597.5|9587.5|38
1730436300000|2024-11-01 04:45:00|9599.5|9589.5|9597.8|9587.8|9600.8|9590.8|9596.5|9586.5|29
1730436600000|2024-11-01 04:50:00|9597.5|9587.5|9596.3|9586.3|9597.5|9587.5|9595.3|9585.3|54
1730436900000|2024-11-01 04:55:00|9596.5|9586.5|9597|9587|9599|9589|9595.3|9585.3|54
1730437200000|2024-11-01 05:00:00|9597.3|9587.3|9591.8|9581.8|9601.3|9591.3|9591.8|9581.8|156
1730437500000|2024-11-01 05:05:00|9592.5|9582.5|9593.5|9583.5|9595|9585|9591.8|9581.8|124
1730437800000|2024-11-01 05:10:00|9593.8|9583.8|9587.8|9577.8|9594.5|9584.5|9586.3|9576.3|120
1730438100000|2024-11-01 05:15:00|9587.5|9577.5|9585.5|9575.5|9588.5|9578.5|9584|9574|134
1730438400000|2024-11-01 05:20:00|9585.3|9575.3|9580|9570|9586.8|9576.8|9579.8|9569.8|133
1730438700000|2024-11-01 05:25:00|9579.8|9569.8|9583|9563|9583.5|9571|9577.5|9561|110
1730439000000|2024-11-01 05:30:00|9582.8|9562.8|9569.5|9559.5|9583.5|9568.5|9569.5|9556.5|327
1730439300000|2024-11-01 05:35:00|9569.8|9559.8|9571|9561|9573|9563|9568.8|9558.8|237
1730439600000|2024-11-01 05:40:00|9570|9560|9565.5|9555.5|9573.5|9563.5|9565.3|9555.3|261
1730439900000|2024-11-01 05:45:00|9565.8|9555.8|9561|9551|9570|9560|9559.5|9549.5|264
1730440200000|2024-11-01 05:50:00|9561.3|9551.3|9565.8|9555.8|9566|9556|9560.8|9550.8|217
1730440500000|2024-11-01 05:55:00|9565.3|9555.3|9570|9560|9572.3|9562.3|9564.8|9554.8|191
1730440800000|2024-11-01 06:00:00|9569.8|9559.8|9568|9558|9574.3|9564.3|9567.5|9557.5|221
1730441100000|2024-11-01 06:05:00|9568.3|9558.3|9566.5|9556.5|9569|9559|9562.8|9552.8|251
1730441400000|2024-11-01 06:10:00|9566.3|9556.3|9567|9557|9570.3|9560.3|9565|9555|198
1730441700000|2024-11-01 06:15:00|9566.8|9556.8|9558.8|9548.8|9568.8|9558.8|9558.5|9548.5|258
1730442000000|2024-11-01 06:20:00|9558.5|9548.5|9565.5|9555.5|9569|9559|9558.5|9548.5|239
1730442300000|2024-11-01 06:25:00|9565.3|9555.3|9563.5|9553.5|9566|9556|9562.5|9552.5|161
1730442600000|2024-11-01 06:30:00|9563.3|9553.3|9566.5|9556.5|9569|9559|9561.8|9551.8|201
1730442900000|2024-11-01 06:35:00|9566.3|9556.3|9571.3|9561.3|9571.3|9561.3|9563.3|9553.3|212
1730443200000|2024-11-01 06:40:00|9571|9561|9568.5|9558.5|9572|9562|9566.5|9556.5|210
1730443500000|2024-11-01 06:45:00|9568.8|9558.8|9570.5|9560.5|9574.8|9564.8|9568.8|9558.8|214
1730443800000|2024-11-01 06:50:00|9570.8|9560.8|9565.8|9555.8|9571.8|9561.8|9561|9551|244
1730444100000|2024-11-01 06:55:00|9566|9556|9570.5|9550.5|9571.8|9557.5|9562.8|9549.8|185
1730444400000|2024-11-01 07:00:00|9570|9550|9559|9549|9570.5|9554.8|9558.5|9548.5|95
1730444700000|2024-11-01 07:05:00|9558.5|9548.5|9551.8|9541.8|9559|9549|9550.5|9540.5|166
1730445000000|2024-11-01 07:10:00|9551.3|9541.3|9544.3|9534.3|9551.5|9541.5|9542.8|9532.8|171
1730445300000|2024-11-01 07:15:00|9544|9534|9536.3|9526.3|9544|9534|9534.8|9524.8|159
1730445600000|2024-11-01 07:20:00|9536|9526|9538.8|9528.8|9539|9529|9534|9524|110
1730445900000|2024-11-01 07:25:00|9539|9529|9531.8|9521.8|9539.3|9529.3|9527.5|9517.5|137
1730446200000|2024-11-01 07:30:00|9531.5|9521.5|9532.5|9522.5|9533.3|9523.3|9526.5|9516.5|156
1730446500000|2024-11-01 07:35:00|9532.3|9522.3|9530|9520|9533.8|9523.8|9529.5|9519.5|151
1730446800000|2024-11-01 07:40:00|9529.8|9519.8|9532|9522|9532|9522|9528.3|9518.3|114
1730447100000|2024-11-01 07:45:00|9531.8|9521.8|9529.5|9519.5|9536|9526|9529.5|9519.5|145
1730447400000|2024-11-01 07:50:00|9530|9520|9533|9523|9534.3|9524.3|9527.5|9517.5|125
1730447700000|2024-11-01 07:55:00|9532.8|9522.8|9544.4|9534.4|9544.4|9534.4|9531.6|9521.6|137
1730448000000|2024-11-01 08:00:00|9541.4|9531.4|9557.1|9547.1|9561|9551|9537.5|9527.5|355
1730448300000|2024-11-01 08:05:00|9557.4|9547.4|9555.4|9545.4|9560.6|9550.6|9550.8|9540.8|263
1730448600000|2024-11-01 08:10:00|9555.6|9545.6|9562.4|9552.4|9564.4|9554.4|9551.4|9541.4|262
1730448900000|2024-11-01 08:15:00|9562.6|9552.6|9558.4|9548.4|9563.1|9553.1|9556.1|9546.1|193
1730449200000|2024-11-01 08:20:00|9557.9|9547.9|9556.9|9546.9|9561.9|9551.9|9554.6|9544.6|226
1730449500000|2024-11-01 08:25:00|9556.6|9546.6|9556.1|9546.1|9558.9|9548.9|9553.1|9543.1|164
1730449800000|2024-11-01 08:30:00|9556.4|9546.4|9546.9|9536.9|9556.6|9546.6|9545.9|9535.9|229
1730450100000|2024-11-01 08:35:00|9547.1|9537.1|9550.1|9540.1|9551.6|9541.6|9543.6|9533.6|171
1730450400000|2024-11-01 08:40:00|9550.4|9540.4|9557.4|9547.4|9557.4|9547.4|9544.1|9534.1|148
1730450700000|2024-11-01 08:45:00|9557.6|9547.6|9555.4|9545.4|9559.1|9549.1|9551.6|9541.6|171
1730451000000|2024-11-01 08:50:00|9555.6|9545.6|9554.1|9544.1|9557.1|9547.1|9550.6|9540.6|136
1730451300000|2024-11-01 08:55:00|9553.9|9543.9|9549.6|9539.6|9559.6|9549.6|9549.4|9539.4|160
1730451600000|2024-11-01 09:00:00|9549.4|9539.4|9556.9|9546.9|9560.9|9550.9|9547.4|9537.4|251
1730451900000|2024-11-01 09:05:00|9557.4|9547.4|9567.9|9557.9|9568.1|9558.1|9552.6|9542.6|222
1730452200000|2024-11-01 09:10:00|9567.6|9557.6|9583.6|9573.6|9587.6|9577.6|9567.6|9557.6|278
1730452500000|2024-11-01 09:15:00|9584.6|9574.6|9579.4|9569.4|9590.9|9580.9|9575.6|9565.6|228
1730452800000|2024-11-01 09:20:00|9579.6|9569.6|9579.6|9569.6|9583.6|9573.6|9575.9|9565.9|160
1730453100000|2024-11-01 09:25:00|9579.4|9569.4|9584.1|9574.1|9588.4|9578.4|9578.9|9568.9|161
1730453400000|2024-11-01 09:30:00|9584.4|9574.4|9581.9|9571.9|9585.4|9575.4|9578.4|9568.4|159
1730453700000|2024-11-01 09:35:00|9581.6|9571.6|9570.4|9560.4|9582.4|9572.4|9569.6|9559.6|150
1730454000000|2024-11-01 09:40:00|9570.1|9560.1|9564.4|9554.4|9571.9|9561.9|9561.4|9551.4|135
1730454300000|2024-11-01 09:45:00|9564.6|9554.6|9564.1|9554.1|9564.6|9554.6|9558.9|9548.9|113
1730454600000|2024-11-01 09:50:00|9563.9|9553.9|9567.1|9557.1|9570.1|9560.1|9563|9553|128
1730454900000|2024-11-01 09:55:00|9567.4|9557.4|9564.1|9554.1|9569.9|9559.9|9563.9|9553.9|135
1730455200000|2024-11-01 10:00:00|9563.9|9553.9|9559.4|9549.4|9565.4|9555.4|9555.6|9545.6|124
1730455500000|2024-11-01 10:05:00|9559.6|9549.6|9558.9|9548.9|9561.9|9551.9|9558.6|9548.6|98
1730455800000|2024-11-01 10:10:00|9559.1|9549.1|9560.6|9550.6|9563.4|9553.4|9557.9|9547.9|97
1730456100000|2024-11-01 10:15:00|9560.4|9550.4|9556.4|9546.4|9561.6|9551.6|9555.1|9545.1|131
1730456400000|2024-11-01 10:20:00|9556.6|9546.6|9556.4|9546.4|9560.4|9550.4|9555.9|9545.9|129
1730456700000|2024-11-01 10:25:00|9556.6|9546.6|9557.9|9547.9|9561.6|9551.6|9556.4|9546.4|95
1730457000000|2024-11-01 10:30:00|9557.6|9547.6|9556.4|9546.4|9557.6|9547.6|9555.1|9545.1|94
1730457300000|2024-11-01 10:35:00|9556.1|9546.1|9547.1|9537.1|9556.6|9546.6|9544.4|9534.4|147
1730457600000|2024-11-01 10:40:00|9547.4|9537.4|9544.9|9534.9|9547.6|9537.6|9541.9|9531.9|117
1730457900000|2024-11-01 10:45:00|9545.1|9535.1|9550.6|9540.6|9550.9|9540.9|9544.1|9534.1|103
1730458200000|2024-11-01 10:50:00|9550.4|9540.4|9555.9|9545.9|9557.4|9547.4|9548.9|9538.9|103
1730458500000|2024-11-01 10:55:00|9556.1|9546.1|9552.9|9542.9|9557.6|9547.6|9551.4|9541.4|125
1730458800000|2024-11-01 11:00:00|9553.1|9543.1|9555.1|9545.1|9557.6|9547.6|9553.1|9543.1|135
1730459100000|2024-11-01 11:05:00|9554.9|9544.9|9551.6|9541.6|9557.1|9547.1|9549.6|9539.6|131
1730459400000|2024-11-01 11:10:00|9551.4|9541.4|9542.9|9532.9|9551.9|9541.9|9542.9|9532.9|118
1730459700000|2024-11-01 11:15:00|9543.1|9533.1|9541.1|9531.1|9547.1|9537.1|9540.1|9530.1|81
1730460000000|2024-11-01 11:20:00|9540.9|9530.9|9542.4|9532.4|9543.6|9533.6|9539.4|9529.4|80
1730460300000|2024-11-01 11:25:00|9542.1|9532.1|9540.4|9530.4|9542.6|9532.6|9537.4|9527.4|95
1730460600000|2024-11-01 11:30:00|9540.1|9530.1|9537.6|9527.6|9540.1|9530.1|9535.1|9525.1|139
1730460900000|2024-11-01 11:35:00|9537.4|9527.4|9537.1|9527.1|9540.6|9530.6|9535.6|9525.6|99
1730461200000|2024-11-01 11:40:00|9536.9|9526.9|9542.4|9532.4|9542.4|9532.4|9533.9|9523.9|120
1730461500000|2024-11-01 11:45:00|9542.6|9532.6|9538.1|9528.1|9542.6|9532.6|9536.4|9526.4|108
1730461800000|2024-11-01 11:50:00|9537.9|9527.9|9545.6|9535.6|9546.1|9536.1|9536.6|9526.6|118
1730462100000|2024-11-01 11:55:00|9545.4|9535.4|9548.1|9538.1|9551.1|9541.1|9544.4|9534.4|143
1730462400000|2024-11-01 12:00:00|9547.9|9537.9|9532.6|9522.6|9548.6|9538.6|9529.9|9519.9|233
1730462700000|2024-11-01 12:05:00|9532.9|9522.9|9541.4|9531.4|9541.6|9531.6|9532.4|9522.4|156
1730463000000|2024-11-01 12:10:00|9541.1|9531.1|9545.9|9535.9|9553.4|9543.4|9540.4|9530.4|283
1730463300000|2024-11-01 12:15:00|9546.1|9536.1|9549.6|9539.6|9549.6|9539.6|9540.6|9530.6|252
1730463600000|2024-11-01 12:20:00|9551.1|9541.1|9562.4|9552.4|9562.4|9552.4|9550.4|9540.4|250
1730463900000|2024-11-01 12:25:00|9562.6|9552.6|9561.9|9541.9|9569.9|9559.9|9558.9|9540.1|147
1730464200000|2024-11-01 12:30:00|9561.6|9541.6|9563.8|9553.8|9576.5|9566.5|9559.8|9540.4|426
1730464500000|2024-11-01 12:35:00|9563.9|9553.9|9571.6|9561.6|9576.1|9566.1|9560.8|9550.8|400
1730464800000|2024-11-01 12:40:00|9571.9|9561.9|9576.1|9566.1|9577.6|9567.6|9570.9|9560.9|397
1730465100000|2024-11-01 12:45:00|9575.9|9565.9|9573.9|9563.9|9577.1|9567.1|9566.9|9556.9|329
1730465400000|2024-11-01 12:50:00|9574.1|9564.1|9593.4|9583.4|9597.4|9587.4|9569.9|9559.9|363
1730465700000|2024-11-01 12:55:00|9593.6|9583.6|9597.6|9587.6|9602.1|9592.1|9593.6|9583.6|372
1730466000000|2024-11-01 13:00:00|9597.9|9587.9|9611.9|9601.9|9615.4|9605.4|9594.8|9584.8|511
1730466300000|2024-11-01 13:05:00|9612.1|9602.1|9626.9|9616.9|9634.6|9624.6|9610.4|9600.4|571
1730466600000|2024-11-01 13:10:00|9627.1|9617.1|9616.1|9606.1|9629.1|9619.1|9606.9|9596.9|508
1730466900000|2024-11-01 13:15:00|9616.4|9606.4|9619.6|9609.6|9626.1|9616.1|9616.4|9606.4|400
1730467200000|2024-11-01 13:20:00|9619.4|9609.4|9619.6|9609.6|9624.1|9614.1|9615.1|9605.1|368
1730467500000|2024-11-01 13:25:00|9619.9|9609.9|9615.9|9605.9|9621.9|9611.9|9607.6|9597.6|432
1730467800000|2024-11-01 13:30:00|9616.9|9606.9|9596.1|9586.1|9616.9|9606.9|9591.6|9581.6|493
1730468100000|2024-11-01 13:35:00|9596.4|9586.4|9608.1|9598.1|9608.4|9598.4|9588.9|9578.9|392
1730468400000|2024-11-01 13:40:00|9607.9|9597.9|9604.6|9594.6|9608.9|9598.9|9600.9|9590.9|279
1730468700000|2024-11-01 13:45:00|9604.4|9594.4|9591.1|9581.1|9605.1|9595.1|9590.1|9580.1|353
1730469000000|2024-11-01 13:50:00|9591.4|9581.4|9591.4|9581.4|9594.1|9584.1|9588.4|9578.4|297
1730469300000|2024-11-01 13:55:00|9591.6|9581.6|9586.9|9576.9|9595.9|9585.9|9584.6|9574.6|331
1730469600000|2024-11-01 14:00:00|9586.6|9576.6|9575.6|9565.6|9596.9|9586.9|9567.9|9557.9|577
1730469900000|2024-11-01 14:05:00|9575.4|9565.4|9559.4|9549.4|9577.6|9567.6|9552.9|9542.9|489
1730470200000|2024-11-01 14:10:00|9558.9|9548.9|9565.1|9555.1|9568.9|9558.9|9555.6|9545.6|398
1730470500000|2024-11-01 14:15:00|9564.9|9554.9|9559.1|9549.1|9568.9|9558.9|9555.6|9545.6|351
1730470800000|2024-11-01 14:20:00|9558.9|9548.9|9553.1|9543.1|9561.6|9551.6|9547.9|9537.9|393
1730471100000|2024-11-01 14:25:00|9552.9|9542.9|9545.1|9535.1|9552.9|9542.9|9543.9|9533.9|319
1730471400000|2024-11-01 14:30:00|9545.4|9535.4|9535.9|9525.9|9548.6|9538.6|9527.4|9517.4|466
1730471700000|2024-11-01 14:35:00|9535.6|9525.6|9540.9|9530.9|9546.4|9536.4|9535.6|9525.6|420
1730472000000|2024-11-01 14:40:00|9540.6|9530.6|9532.6|9522.6|9540.6|9530.6|9530.6|9520.6|402
1730472300000|2024-11-01 14:45:00|9532.9|9522.9|9539.1|9529.1|9539.1|9529.1|9526.6|9516.6|403
1730472600000|2024-11-01 14:50:00|9538.9|9528.9|9538.6|9528.6|9542.1|9532.1|9531.9|9521.9|389
1730472900000|2024-11-01 14:55:00|9538.4|9528.4|9546.1|9536.1|9546.6|9536.6|9530.6|9520.6|396
1730473200000|2024-11-01 15:00:00|9546.9|9536.9|9543.1|9533.1|9546.9|9536.9|9536.1|9526.1|339
1730473500000|2024-11-01 15:05:00|9542.9|9532.9|9544.1|9534.1|9544.4|9534.4|9535.9|9525.9|315
1730473800000|2024-11-01 15:10:00|9543.9|9533.9|9548.9|9538.9|9554.6|9544.6|9541.9|9531.9|256
1730474100000|2024-11-01 15:15:00|9548.6|9538.6|9550.4|9540.4|9552.6|9542.6|9545.9|9535.9|221
1730474400000|2024-11-01 15:20:00|9550.6|9540.6|9558.4|9548.4|9561.1|9551.1|9547.4|9537.4|246
1730474700000|2024-11-01 15:25:00|9558.9|9548.9|9564.4|9554.4|9564.4|9554.4|9556.4|9546.4|275
1730475000000|2024-11-01 15:30:00|9564.1|9554.1|9562.6|9552.6|9568.1|9558.1|9559.4|9549.4|212
1730475300000|2024-11-01 15:35:00|9562.9|9552.9|9561.1|9551.1|9564.4|9554.4|9556.6|9546.6|225
1730475600000|2024-11-01 15:40:00|9560.9|9550.9|9560.4|9550.4|9564.9|9554.9|9559.6|9549.6|209
1730475900000|2024-11-01 15:45:00|9560.1|9550.1|9544.1|9534.1|9560.1|9550.1|9541.6|9531.6|234
1730476200000|2024-11-01 15:50:00|9544.6|9534.6|9552.4|9542.4|9553.9|9543.9|9544.1|9534.1|220
1730476500000|2024-11-01 15:55:00|9552.1|9542.1|9553.6|9543.6|9556.4|9546.4|9549.9|9539.9|193
1730476800000|2024-11-01 16:00:00|9553.4|9543.4|9563.6|9553.6|9563.6|9553.6|9549.9|9539.9|203
1730477100000|2024-11-01 16:05:00|9563.9|9553.9|9560.4|9550.4|9564.9|9554.9|9557.4|9547.4|220
1730477400000|2024-11-01 16:10:00|9560.1|9550.1|9556.4|9546.4|9561.4|9551.4|9555.9|9545.9|161
1730477700000|2024-11-01 16:15:00|9556.1|9546.1|9567.1|9557.1|9567.1|9557.1|9553.6|9543.6|232
1730478000000|2024-11-01 16:20:00|9566.9|9556.9|9562.1|9552.1|9570.6|9560.6|9561.4|9551.4|231
1730478300000|2024-11-01 16:25:00|9562.4|9552.4|9567.1|9557.1|9568.4|9558.4|9560.1|9550.1|215
1730478600000|2024-11-01 16:30:00|9566.9|9556.9|9567.9|9557.9|9570.1|9560.1|9564.6|9554.6|191
1730478900000|2024-11-01 16:35:00|9567.6|9557.6|9567.9|9557.9|9570.9|9560.9|9567.6|9557.6|151
1730479200000|2024-11-01 16:40:00|9566.9|9556.9|9563.9|9553.9|9570.1|9560.1|9560.1|9550.1|202
1730479500000|2024-11-01 16:45:00|9564.1|9554.1|9577.1|9567.1|9581.1|9571.1|9564.1|9554.1|323
1730479800000|2024-11-01 16:50:00|9578.4|9568.4|9575.9|9565.9|9581.6|9571.6|9575.1|9565.1|193
1730480100000|2024-11-01 16:55:00|9575.6|9565.6|9575.1|9565.1|9578.8|9568.8|9573.3|9563.3|228
1730480400000|2024-11-01 17:00:00|9575.3|9565.3|9562.5|9552.5|9575.3|9565.3|9559.3|9549.3|165
1730480700000|2024-11-01 17:05:00|9562.1|9552.1|9559.1|9549.1|9563.8|9553.8|9558.3|9548.3|115
1730481000000|2024-11-01 17:10:00|9559|9549|9561.8|9551.8|9563.6|9553.6|9558.1|9548.1|133
1730481300000|2024-11-01 17:15:00|9562|9552|9554.3|9544.3|9562.8|9552.8|9554.3|9544.3|93
1730481600000|2024-11-01 17:20:00|9554.5|9544.5|9555.6|9545.6|9559.5|9549.5|9554.5|9544.5|109
1730481900000|2024-11-01 17:25:00|9555.3|9545.3|9553.4|9543.4|9556.5|9546.5|9552.3|9542.3|70
1730482200000|2024-11-01 17:30:00|9553.3|9543.3|9547.5|9537.5|9553.3|9543.3|9547|9537|129
1730482500000|2024-11-01 17:35:00|9547.4|9537.4|9545.9|9535.9|9549.1|9539.1|9544.5|9534.5|186
1730482800000|2024-11-01 17:40:00|9545.8|9535.8|9543.5|9533.5|9547.9|9537.9|9543.5|9533.5|149
1730483100000|2024-11-01 17:45:00|9543.3|9533.3|9541|9531|9544.6|9534.6|9537.8|9527.8|117
1730483400000|2024-11-01 17:50:00|9541.1|9531.1|9541.8|9531.8|9544.5|9534.5|9541.1|9531.1|128
1730483700000|2024-11-01 17:55:00|9542|9532|9541.8|9531.8|9544.3|9534.3|9540.8|9530.8|101
1730484000000|2024-11-01 18:00:00|9541.5|9531.5|9540.6|9530.6|9543|9533|9539.5|9529.5|105
1730484300000|2024-11-01 18:05:00|9540.5|9530.5|9537.3|9527.3|9541.9|9531.9|9536.9|9526.9|109
1730484600000|2024-11-01 18:10:00|9537|9527|9538.6|9528.6|9538.6|9528.6|9535.3|9525.3|93
1730484900000|2024-11-01 18:15:00|9538.8|9528.8|9537.8|9527.8|9540.8|9530.8|9537.4|9527.4|99
1730485200000|2024-11-01 18:20:00|9537.9|9527.9|9541.8|9531.8|9542.3|9532.3|9536.1|9526.1|85
1730485500000|2024-11-01 18:25:00|9541.5|9531.5|9540.3|9530.3|9541.6|9531.6|9539.6|9529.6|32
1730485800000|2024-11-01 18:30:00|9540.5|9530.5|9541.8|9531.8|9541.9|9531.9|9540.3|9530.3|27
1730486100000|2024-11-01 18:35:00|9541.6|9531.6|9545.5|9535.5|9545.5|9535.5|9540.5|9530.5|32
1730486400000|2024-11-01 18:40:00|9545.4|9535.4|9542.9|9532.9|9545.4|9535.4|9541.1|9531.1|40
1730486700000|2024-11-01 18:45:00|9542.6|9532.6|9544.5|9534.5|9546.1|9536.1|9542.6|9532.6|54
1730487000000|2024-11-01 18:50:00|9544.1|9534.1|9544.8|9534.8|9544.8|9534.8|9542.6|9532.6|56
1730487300000|2024-11-01 18:55:00|9545|9535|9552.6|9530.6|9554.1|9535|9544.8|9528.6|15
1730682000000|2024-11-04 01:00:00|9618.9|9598.9|9621.3|9611.3|9622.1|9612.1|9612.9|9597.4|283
1730682300000|2024-11-04 01:05:00|9620.4|9610.4|9613.9|9603.9|9621.6|9611.6|9607.6|9597.6|473
1730682600000|2024-11-04 01:10:00|9614.1|9604.1|9610|9600|9614.1|9604.1|9605.5|9595.5|372
1730682900000|2024-11-04 01:15:00|9610.5|9600.5|9613|9603|9615.5|9605.5|9608.8|9598.8|396
1730683200000|2024-11-04 01:20:00|9613.3|9603.3|9615.5|9605.5|9617.5|9607.5|9610.8|9600.8|320
1730683500000|2024-11-04 01:25:00|9616.5|9606.5|9609.3|9599.3|9618|9608|9607.5|9597.5|383
1730683800000|2024-11-04 01:30:00|9609.5|9599.5|9599|9589|9612.5|9602.5|9594.5|9584.5|510
1730684100000|2024-11-04 01:35:00|9598.3|9588.3|9588.5|9578.5|9600.3|9590.3|9588|9578|477
1730684400000|2024-11-04 01:40:00|9588.3|9578.3|9593.8|9583.8|9595.3|9585.3|9587.3|9577.3|494
1730684700000|2024-11-04 01:45:00|9593.5|9583.5|9595|9585|9597.8|9587.8|9590|9580|440
1730685000000|2024-11-04 01:50:00|9595.5|9585.5|9595.3|9585.3|9600.5|9590.5|9592.8|9578.9|432
1730685300000|2024-11-04 01:55:00|9594.8|9584.8|9597.3|9587.3|9605.5|9595.5|9592.8|9582.8|424
1730685600000|2024-11-04 02:00:00|9596.8|9586.8|9594|9584|9602.8|9592.8|9593.5|9583.5|460
1730685900000|2024-11-04 02:05:00|9594.3|9584.3|9606.5|9596.5|9610.5|9600.5|9588|9578|433
1730686200000|2024-11-04 02:10:00|9606.3|9596.3|9588.3|9578.3|9606.3|9596.3|9588.3|9578.3|359
1730686500000|2024-11-04 02:15:00|9588|9578|9588.3|9578.3|9589.3|9579.3|9580.8|9570.8|304
1730686800000|2024-11-04 02:20:00|9588|9578|9596.3|9586.3|9597.8|9587.8|9587.5|9577.5|309
1730687100000|2024-11-04 02:25:00|9596|9586|9593.5|9583.5|9598.5|9588.5|9593|9583|303
1730687400000|2024-11-04 02:30:00|9594.5|9584.5|9594.3|9584.3|9601.5|9591.5|9593.8|9583.8|376
1730687700000|2024-11-04 02:35:00|9594.8|9584.8|9595.3|9585.3|9597|9587|9590.8|9580.8|293
1730688000000|2024-11-04 02:40:00|9595.5|9585.5|9599.5|9589.5|9601.3|9591.3|9594.5|9584.5|243
1730688300000|2024-11-04 02:45:00|9599.8|9589.8|9601.5|9591.5|9603.3|9593.3|9598.3|9588.3|289
1730688600000|2024-11-04 02:50:00|9601|9591|9605.8|9595.8|9607.5|9597.5|9601|9591|323
1730688900000|2024-11-04 02:55:00|9605.3|9595.3|9605|9595|9606.8|9596.8|9602.8|9592.8|287
1730689200000|2024-11-04 03:00:00|9604|9594|9610.5|9600.5|9615.3|9605.3|9602|9592|421
1730689500000|2024-11-04 03:05:00|9610|9600|9618.5|9608.5|9619.5|9609.5|9608|9598|251
1730689800000|2024-11-04 03:10:00|9618.3|9608.3|9622|9612|9623.8|9613.8|9617|9607|268
1730690100000|2024-11-04 03:15:00|9622.3|9612.3|9622.5|9612.5|9626|9616|9620.8|9610.8|298
1730690400000|2024-11-04 03:20:00|9622.8|9612.8|9631.8|9621.8|9633|9623|9621.5|9611.5|335
1730690700000|2024-11-04 03:25:00|9632|9622|9640|9620|9640|9626.8|9631|9617.3|322
1730691000000|2024-11-04 03:30:00|9639.5|9619.5|9637.3|9627.3|9639.5|9628.3|9630.8|9616.8|169
1730691300000|2024-11-04 03:35:00|9637.5|9627.5|9646.3|9636.3|9647.3|9637.3|9635.5|9625.5|134
1730691600000|2024-11-04 03:40:00|9646.8|9636.8|9643|9633|9647|9637|9642.8|9632.8|156
1730691900000|2024-11-04 03:45:00|9643.3|9633.3|9643|9633|9644.5|9634.5|9640.8|9630.8|174
1730692200000|2024-11-04 03:50:00|9643.3|9633.3|9644.5|9634.5|9646|9636|9642|9632|115
1730692500000|2024-11-04 03:55:00|9645.5|9635.5|9644.8|9634.8|9647|9637|9644.5|9634.5|111
1730692800000|2024-11-04 04:00:00|9644.5|9634.5|9643.8|9633.8|9644.5|9634.5|9638.5|9628.5|91
1730693100000|2024-11-04 04:05:00|9644|9634|9645|9635|9646.3|9636.3|9640.8|9630.8|123
1730693400000|2024-11-04 04:10:00|9645.5|9635.5|9646.8|9636.8|9646.8|9636.8|9643.3|9633.3|70
1730693700000|2024-11-04 04:15:00|9646.5|9636.5|9646|9636|9646.5|9636.5|9644|9634|52
1730694000000|2024-11-04 04:20:00|9646.3|9636.3|9646.3|9636.3|9647.5|9637.5|9645.5|9635.5|39
1730694300000|2024-11-04 04:25:00|9646.5|9636.5|9646.3|9636.3|9647.8|9637.8|9645|9635|51
1730694600000|2024-11-04 04:30:00|9646|9636|9652|9642|9652.5|9642.5|9644.8|9634.8|71
1730694900000|2024-11-04 04:35:00|9651.8|9641.8|9651.8|9641.8|9653.8|9643.8|9650|9640|48
1730695200000|2024-11-04 04:40:00|9651.5|9641.5|9650.5|9640.5|9652.5|9642.5|9650|9640|83
1730695500000|2024-11-04 04:45:00|9650.8|9640.8|9650.3|9640.3|9652.3|9642.3|9650.3|9640.3|43
1730695800000|2024-11-04 04:50:00|9650.5|9640.5|9647.5|9637.5|9650.8|9640.8|9645.8|9635.8|89
1730696100000|2024-11-04 04:55:00|9647.8|9637.8|9648|9638|9648|9638|9643.8|9633.8|64
1730696400000|2024-11-04 05:00:00|9648.3|9638.3|9643.3|9633.3|9649.5|9639.5|9642.5|9632.5|176
1730696700000|2024-11-04 05:05:00|9643.5|9633.5|9639|9629|9645.5|9635.5|9639|9629|158
1730697000000|2024-11-04 05:10:00|9639.3|9629.3|9637.8|9627.8|9639.5|9629.5|9634.3|9624.3|118
1730697300000|2024-11-04 05:15:00|9637.5|9627.5|9639.8|9629.8|9642.3|9632.3|9637.5|9627.5|126
1730697600000|2024-11-04 05:20:00|9640|9630|9639|9629|9643|9633|9638.5|9628.5|83
1730697900000|2024-11-04 05:25:00|9638.8|9628.8|9634.8|9614.8|9641|9629|9631.8|9614.8|110
1730698200000|2024-11-04 05:30:00|9635|9615|9648.5|9638.5|9649.5|9639.5|9635|9615|366
1730698500000|2024-11-04 05:35:00|9649.3|9639.3|9661.8|9651.8|9662.5|9652.5|9649.3|9639.3|428
1730698800000|2024-11-04 05:40:00|9662|9652|9664.3|9654.3|9666.3|9656.3|9658.5|9648.5|301
1730699100000|2024-11-04 05:45:00|9664.5|9654.5|9682.8|9672.8|9684|9674|9662.8|9652.8|399
1730699400000|2024-11-04 05:50:00|9683|9673|9702|9692|9704|9694|9683|9673|453
1730699700000|2024-11-04 05:55:00|9702.3|9692.3|9718.3|9708.3|9719.5|9709.5|9702.3|9692.3|351
1730700000000|2024-11-04 06:00:00|9718|9708|9722.8|9712.8|9729|9719|9717.3|9707.3|407
1730700300000|2024-11-04 06:05:00|9723|9713|9708.5|9698.5|9723.8|9713.8|9705.3|9695.3|390
1730700600000|2024-11-04 06:10:00|9708.3|9698.3|9715.3|9705.3|9720.3|9710.3|9708.3|9698.3|382
1730700900000|2024-11-04 06:15:00|9715.8|9705.8|9712|9702|9717.3|9707.3|9707.3|9697.3|316
1730701200000|2024-11-04 06:20:00|9712.3|9702.3|9704.5|9694.5|9712.5|9702.5|9702.5|9692.5|313
1730701500000|2024-11-04 06:25:00|9704.3|9694.3|9708.3|9698.3|9709|9699|9699|9689|340
1730701800000|2024-11-04 06:30:00|9708|9698|9708.5|9698.5|9712.3|9702.3|9706.8|9696.8|267
1730702100000|2024-11-04 06:35:00|9708.8|9698.8|9713.5|9703.5|9716.8|9706.8|9707.5|9697.5|293
1730702400000|2024-11-04 06:40:00|9713.8|9703.8|9720.5|9710.5|9723|9713|9713.5|9703.5|295
1730702700000|2024-11-04 06:45:00|9720.8|9710.8|9720.5|9710.5|9726.8|9716.8|9719.5|9709.5|277
1730703000000|2024-11-04 06:50:00|9720.3|9710.3|9725.8|9715.8|9728.5|9718.5|9716.8|9706.8|352
1730703300000|2024-11-04 06:55:00|9726|9716|9710.3|9690.3|9726.3|9716.3|9706.8|9686.8|315
1730703600000|2024-11-04 07:00:00|9709|9689|9705|9695|9712.5|9696.5|9699.8|9686.5|168
1730703900000|2024-11-04 07:05:00|9705.3|9695.3|9711.8|9701.8|9713|9703|9704.8|9694.8|162
1730704200000|2024-11-04 07:10:00|9712.3|9702.3|9706|9696|9715.5|9705.5|9704.5|9694.5|164
1730704500000|2024-11-04 07:15:00|9705.8|9695.8|9712.8|9702.8|9715.5|9705.5|9704|9694|133
1730704800000|2024-11-04 07:20:00|9712.5|9702.5|9706|9696|9715.5|9705.5|9705.3|9695.3|123
1730705100000|2024-11-04 07:25:00|9706.5|9696.5|9701.5|9691.5|9708.5|9698.5|9701.5|9691.5|122
1730705400000|2024-11-04 07:30:00|9701.8|9691.8|9694.8|9684.8|9704.5|9694.5|9694.8|9684.8|151
1730705700000|2024-11-04 07:35:00|9695.3|9685.3|9688|9678|9696.3|9686.3|9686.3|9676.3|160
1730706000000|2024-11-04 07:40:00|9688.3|9678.3|9685.5|9675.5|9690.3|9680.3|9685|9675|142
1730706300000|2024-11-04 07:45:00|9685.8|9675.8|9680|9670|9685.8|9675.8|9675.8|9665.8|157
1730706600000|2024-11-04 07:50:00|9680.3|9670.3|9678|9668|9682.5|9672.5|9677.3|9667.3|112
1730706900000|2024-11-04 07:55:00|9677.8|9667.8|9677.9|9667.9|9682.1|9672.1|9675.1|9665.1|135
1730707200000|2024-11-04 08:00:00|9677.4|9667.4|9698.9|9688.9|9698.9|9688.9|9674.1|9664.1|381
1730707500000|2024-11-04 08:05:00|9698.4|9688.4|9697.6|9687.6|9704.4|9694.4|9695.1|9685.1|284
1730707800000|2024-11-04 08:10:00|9698.4|9688.4|9698.4|9688.4|9705.1|9695.1|9695.6|9685.6|264
1730708100000|2024-11-04 08:15:00|9698.6|9688.6|9691.4|9681.4|9699.4|9689.4|9690.1|9680.1|219
1730708400000|2024-11-04 08:20:00|9691.6|9681.6|9687.9|9677.9|9691.6|9681.6|9683.9|9673.9|189
1730708700000|2024-11-04 08:25:00|9688.4|9678.4|9693.6|9683.6|9697|9687|9680.6|9670.6|247
1730709000000|2024-11-04 08:30:00|9693.9|9683.9|9689.4|9679.4|9696.1|9686.1|9683.6|9673.6|209
1730709300000|2024-11-04 08:35:00|9688.6|9678.6|9692.6|9682.6|9692.9|9682.9|9687.1|9677.1|219
1730709600000|2024-11-04 08:40:00|9692.4|9682.4|9682.4|9672.4|9692.4|9682.4|9679.6|9669.6|225
1730709900000|2024-11-04 08:45:00|9682.6|9672.6|9673.6|9663.6|9683.6|9673.6|9672.4|9662.4|205
1730710200000|2024-11-04 08:50:00|9673.9|9663.9|9666.9|9656.9|9673.9|9663.9|9660.9|9650.9|216
1730710500000|2024-11-04 08:55:00|9666.6|9656.6|9670.4|9660.4|9674.6|9664.6|9665.1|9655.1|151
1730710800000|2024-11-04 09:00:00|9669.6|9659.6|9648.9|9638.9|9669.6|9659.6|9641|9631|273
1730711100000|2024-11-04 09:05:00|9648.6|9638.6|9646.1|9636.1|9651.6|9641.6|9640.6|9630.6|181
1730711400000|2024-11-04 09:10:00|9646.4|9636.4|9640.4|9630.4|9648.9|9638.9|9637.6|9627.6|188
1730711700000|2024-11-04 09:15:00|9640.1|9630.1|9647.9|9637.9|9649.1|9639.1|9637.4|9627.4|213
1730712000000|2024-11-04 09:20:00|9648.1|9638.1|9644.1|9634.1|9648.4|9638.4|9641.4|9631.4|169
1730712300000|2024-11-04 09:25:00|9643.9|9633.9|9650.6|9640.6|9650.9|9640.9|9643.9|9633.9|165
1730712600000|2024-11-04 09:30:00|9649.9|9639.9|9648.9|9638.9|9654.1|9644.1|9647.9|9637.9|170
1730712900000|2024-11-04 09:35:00|9648.6|9638.6|9650.6|9640.6|9654.1|9644.1|9648.1|9638.1|144
1730713200000|2024-11-04 09:40:00|9650.9|9640.9|9653.6|9643.6|9653.6|9643.6|9647.4|9637.4|119
1730713500000|2024-11-04 09:45:00|9653.9|9643.9|9660.6|9650.6|9661.1|9651.1|9652.6|9642.6|218
1730713800000|2024-11-04 09:50:00|9660.9|9650.9|9661.4|9651.4|9661.6|9651.6|9658.1|9648.1|152
1730714100000|2024-11-04 09:55:00|9660.9|9650.9|9658.4|9648.4|9661.6|9651.6|9656.6|9646.6|126
1730714400000|2024-11-04 10:00:00|9658.6|9648.6|9654.4|9644.4|9659.6|9649.6|9648.6|9638.6|184
1730714700000|2024-11-04 10:05:00|9653.9|9643.9|9661.4|9651.4|9661.4|9651.4|9651.1|9641.1|171
1730715000000|2024-11-04 10:10:00|9661.6|9651.6|9654.4|9644.4|9661.9|9651.9|9649.9|9639.9|218
1730715300000|2024-11-04 10:15:00|9654.6|9644.6|9654.6|9644.6|9655.9|9645.9|9651.1|9641.1|153
1730715600000|2024-11-04 10:20:00|9654.4|9644.4|9647.4|9637.4|9654.9|9644.9|9646.4|9636.4|112
1730715900000|2024-11-04 10:25:00|9647.6|9637.6|9644.1|9634.1|9650.1|9640.1|9638.4|9628.4|173
1730716200000|2024-11-04 10:30:00|9643.6|9633.6|9647.4|9637.4|9647.6|9637.6|9641.1|9631.1|117
1730716500000|2024-11-04 10:35:00|9647.9|9637.9|9650.9|9640.9|9653.6|9643.6|9646.6|9636.6|156
1730716800000|2024-11-04 10:40:00|9651.6|9641.6|9648.4|9638.4|9651.9|9641.9|9646.6|9636.6|89
1730717100000|2024-11-04 10:45:00|9648.1|9638.1|9644.1|9634.1|9650.4|9640.4|9643.4|9633.4|122
1730717400000|2024-11-04 10:50:00|9644.4|9634.4|9645.1|9635.1|9646.1|9636.1|9639.1|9629.1|143
1730717700000|2024-11-04 10:55:00|9645.4|9635.4|9651.1|9641.1|9652.1|9642.1|9643.1|9633.1|230
1730718000000|2024-11-04 11:00:00|9650.4|9640.4|9646.6|9636.6|9653.6|9643.6|9643.4|9633.4|133
1730718300000|2024-11-04 11:05:00|9646.4|9636.4|9645.4|9635.4|9646.4|9636.4|9636.1|9626.1|147
1730718600000|2024-11-04 11:10:00|9645.9|9635.9|9640.1|9630.1|9646.1|9636.1|9637.6|9627.6|175
1730718900000|2024-11-04 11:15:00|9639.9|9629.9|9634.9|9624.9|9641.1|9631.1|9633.6|9623.6|156
1730719200000|2024-11-04 11:20:00|9634.6|9624.6|9627.4|9617.4|9634.6|9624.6|9622.6|9612.6|200
1730719500000|2024-11-04 11:25:00|9627.6|9617.6|9630.4|9620.4|9630.6|9620.6|9622.9|9612.9|135
1730719800000|2024-11-04 11:30:00|9630.6|9620.6|9632.9|9622.9|9634.6|9624.6|9628.9|9618.9|140
1730720100000|2024-11-04 11:35:00|9632.6|9622.6|9634.6|9624.6|9635.1|9625.1|9628.4|9618.4|157
1730720400000|2024-11-04 11:40:00|9635.1|9625.1|9638.9|9628.9|9639.4|9629.4|9632.6|9622.6|135
1730720700000|2024-11-04 11:45:00|9638.6|9628.6|9646.4|9636.4|9647.6|9637.6|9635.1|9625.1|161
1730721000000|2024-11-04 11:50:00|9646.6|9636.6|9645.4|9635.4|9647.6|9637.6|9643.9|9633.9|150
1730721300000|2024-11-04 11:55:00|9645.9|9635.9|9653.4|9643.4|9656.1|9646.1|9644.4|9634.4|192
1730721600000|2024-11-04 12:00:00|9652.9|9642.9|9653.6|9643.6|9661.9|9651.9|9652.4|9642.4|197
1730721900000|2024-11-04 12:05:00|9653.9|9643.9|9655.6|9645.6|9657.9|9647.9|9653.4|9643.4|149
1730722200000|2024-11-04 12:10:00|9655.9|9645.9|9653.1|9643.1|9657.9|9647.9|9651.1|9641.1|140
1730722500000|2024-11-04 12:15:00|9653.4|9643.4|9646.4|9636.4|9653.4|9643.4|9645.9|9635.9|195
1730722800000|2024-11-04 12:20:00|9645.6|9635.6|9645.9|9635.9|9647.1|9637.1|9643.6|9633.6|137
1730723100000|2024-11-04 12:25:00|9645.6|9635.6|9640.4|9630.4|9651.4|9641.4|9639.1|9629.1|197
1730723400000|2024-11-04 12:30:00|9640.6|9630.6|9636.6|9626.6|9645.1|9635.1|9634.1|9624.1|242
1730723700000|2024-11-04 12:35:00|9636.9|9626.9|9639.6|9629.6|9643.4|9633.4|9636.4|9626.4|204
1730724000000|2024-11-04 12:40:00|9639.9|9629.9|9635.1|9625.1|9641.1|9631.1|9632.9|9622.9|185
1730724300000|2024-11-04 12:45:00|9635.4|9625.4|9636.9|9626.9|9642.9|9632.9|9634.6|9624.6|144
1730724600000|2024-11-04 12:50:00|9637.9|9627.9|9642.1|9632.1|9644.4|9634.4|9637.9|9627.9|197
1730724900000|2024-11-04 12:55:00|9641.6|9631.6|9641.9|9631.9|9649.9|9639.9|9640.6|9630.6|271
1730725200000|2024-11-04 13:00:00|9641.6|9631.6|9660.1|9650.1|9663.8|9653.8|9639.6|9629.6|694
1730725500000|2024-11-04 13:05:00|9659|9649|9662.4|9652.4|9667.1|9657.1|9655.4|9645.4|433
1730725800000|2024-11-04 13:10:00|9661.9|9651.9|9663.1|9653.1|9663.4|9653.4|9646.9|9636.9|446
1730726100000|2024-11-04 13:15:00|9662.9|9652.9|9658.4|9648.4|9667.4|9657.4|9657.4|9647.4|335
1730726400000|2024-11-04 13:20:00|9657.9|9647.9|9655.1|9645.1|9658.1|9648.1|9648.1|9638.1|377
1730726700000|2024-11-04 13:25:00|9654.6|9644.6|9652.9|9642.9|9661.6|9651.6|9652.1|9642.1|348
1730727000000|2024-11-04 13:30:00|9652.4|9642.4|9651.1|9641.1|9653.4|9643.4|9643.4|9633.4|327
1730727300000|2024-11-04 13:35:00|9651.4|9641.4|9652.4|9642.4|9653.9|9643.9|9646.1|9636.1|282
1730727600000|2024-11-04 13:40:00|9652.1|9642.1|9654.4|9644.4|9658.6|9648.6|9650.9|9640.9|229
1730727900000|2024-11-04 13:45:00|9654.6|9644.6|9661.6|9651.6|9661.9|9651.9|9652.4|9642.4|256
1730728200000|2024-11-04 13:50:00|9661.9|9651.9|9661.6|9651.6|9663.4|9653.4|9658.9|9648.9|249
1730728500000|2024-11-04 13:55:00|9661.9|9651.9|9662.6|9652.6|9665.9|9655.9|9660.4|9650.4|155
1730728800000|2024-11-04 14:00:00|9662.1|9652.1|9672.9|9662.9|9672.9|9662.9|9660.9|9650.9|246
1730729100000|2024-11-04 14:05:00|9672.6|9662.6|9682.4|9672.4|9696.1|9686.1|9672.6|9662.6|385
1730729400000|2024-11-04 14:10:00|9682.1|9672.1|9679.1|9669.1|9685.9|9675.9|9675.1|9665.1|369
1730729700000|2024-11-04 14:15:00|9679.4|9669.4|9670.9|9660.9|9682.9|9672.9|9670.9|9660.9|334
1730730000000|2024-11-04 14:20:00|9670.4|9660.4|9668.9|9658.9|9673.4|9663.4|9666.9|9656.9|271
1730730300000|2024-11-04 14:25:00|9668.6|9658.6|9669.6|9659.6|9671.6|9661.6|9663.4|9653.4|290
1730730600000|2024-11-04 14:30:00|9670.1|9660.1|9673.1|9663.1|9677.9|9667.9|9669.9|9659.9|416
1730730900000|2024-11-04 14:35:00|9673.6|9663.6|9677.1|9667.1|9679.4|9669.4|9671.9|9661.9|366
1730731200000|2024-11-04 14:40:00|9677.4|9667.4|9693.1|9683.1|9694.9|9684.9|9676.9|9666.9|381
1730731500000|2024-11-04 14:45:00|9693.9|9683.9|9679.6|9669.6|9695.9|9685.9|9679.6|9669.6|388
1730731800000|2024-11-04 14:50:00|9679.4|9669.4|9677.9|9667.9|9680.1|9670.1|9669.4|9659.4|353
1730732100000|2024-11-04 14:55:00|9678.1|9668.1|9673.6|9663.6|9680.4|9670.4|9673.6|9663.6|290
1730732400000|2024-11-04 15:00:00|9674.6|9664.6|9673.4|9663.4|9679.6|9669.6|9669.4|9659.4|351
1730732700000|2024-11-04 15:05:00|9673.9|9663.9|9676.6|9666.6|9678.9|9668.9|9670.6|9660.6|355
1730733000000|2024-11-04 15:10:00|9677.1|9667.1|9688.4|9678.4|9692.1|9682.1|9676.6|9666.6|291
1730733300000|2024-11-04 15:15:00|9688.6|9678.6|9688.9|9678.9|9692.4|9682.4|9685.4|9675.4|301
1730733600000|2024-11-04 15:20:00|9689.1|9679.1|9688.1|9678.1|9690.6|9680.6|9678.9|9668.9|295
1730733900000|2024-11-04 15:25:00|9688.4|9678.4|9684.6|9674.6|9688.9|9678.9|9682.4|9672.4|262
1730734200000|2024-11-04 15:30:00|9684.9|9674.9|9695.6|9685.6|9696.6|9686.6|9682.1|9672.1|276
1730734500000|2024-11-04 15:35:00|9695.9|9685.9|9712.6|9702.6|9712.6|9702.6|9694.6|9684.6|311
1730734800000|2024-11-04 15:40:00|9712.4|9702.4|9718.6|9708.6|9722.4|9712.4|9711.6|9701.6|344
1730735100000|2024-11-04 15:45:00|9718.9|9708.9|9699.4|9689.4|9719.4|9709.4|9691.6|9681.6|363
1730735400000|2024-11-04 15:50:00|9698.9|9688.9|9704.1|9694.1|9707.4|9697.4|9698.4|9688.4|281
1730735700000|2024-11-04 15:55:00|9704.6|9694.6|9705.4|9695.4|9708.4|9698.4|9699.6|9689.6|318
1730736000000|2024-11-04 16:00:00|9706.1|9696.1|9709.1|9699.1|9718.1|9708.1|9703.4|9693.4|319
1730736300000|2024-11-04 16:05:00|9710.1|9700.1|9706.6|9696.6|9712.9|9702.9|9704.9|9694.9|218
1730736600000|2024-11-04 16:10:00|9706.4|9696.4|9710.9|9700.9|9712.6|9702.6|9705.6|9695.6|268
1730736900000|2024-11-04 16:15:00|9710.6|9700.6|9707.1|9697.1|9710.6|9700.6|9705.1|9695.1|183
1730737200000|2024-11-04 16:20:00|9706.9|9696.9|9700.1|9690.1|9707.1|9697.1|9698.1|9688.1|220
1730737500000|2024-11-04 16:25:00|9699.9|9689.9|9703.9|9693.9|9705.6|9695.6|9699.9|9689.9|280
1730737800000|2024-11-04 16:30:00|9704.1|9694.1|9702.9|9692.9|9707.6|9697.6|9701.6|9691.6|199
1730738100000|2024-11-04 16:35:00|9702.4|9692.4|9693.9|9683.9|9702.6|9692.6|9685.4|9675.4|313
1730738400000|2024-11-04 16:40:00|9693.4|9683.4|9694.1|9684.1|9698.1|9688.1|9688.9|9678.9|308
1730738700000|2024-11-04 16:45:00|9694.4|9684.4|9700.1|9690.1|9704.6|9694.6|9694.1|9684.1|326
1730739000000|2024-11-04 16:50:00|9699.9|9689.9|9687.9|9677.9|9700.9|9690.9|9687.6|9677.6|224
1730739300000|2024-11-04 16:55:00|9687.6|9677.6|9683.1|9673.1|9687.6|9677.6|9675.4|9665.4|280
1730739600000|2024-11-04 17:00:00|9683.4|9673.4|9680.6|9670.6|9685.6|9675.6|9680.4|9670.4|103
1730739900000|2024-11-04 17:05:00|9680.9|9670.9|9668.9|9658.9|9681.1|9671.1|9667.4|9657.4|130
1730740200000|2024-11-04 17:10:00|9669.1|9659.1|9677.1|9667.1|9678.1|9668.1|9664.6|9654.6|152
1730740500000|2024-11-04 17:15:00|9677.4|9667.4|9678.1|9668.1|9678.9|9668.9|9673.9|9663.9|132
1730740800000|2024-11-04 17:20:00|9677.9|9667.9|9685.9|9675.9|9685.9|9675.9|9677.9|9667.9|97
1730741100000|2024-11-04 17:25:00|9686.1|9676.1|9688.6|9678.6|9690.6|9680.6|9685.4|9675.4|65
1730741400000|2024-11-04 17:30:00|9688.4|9678.4|9686.4|9676.4|9689.6|9679.6|9685.9|9675.9|41
1730741700000|2024-11-04 17:35:00|9686.1|9676.1|9684.1|9674.1|9688.4|9678.4|9683.6|9673.6|80
1730742000000|2024-11-04 17:40:00|9684.4|9674.4|9677.1|9667.1|9684.6|9674.6|9676.1|9666.1|98
1730742300000|2024-11-04 17:45:00|9678.1|9668.1|9687.1|9677.1|9687.4|9677.4|9677.1|9667.1|95
1730742600000|2024-11-04 17:50:00|9687.4|9677.4|9693.6|9683.6|9696.1|9686.1|9684.9|9674.9|160
1730742900000|2024-11-04 17:55:00|9693.4|9683.4|9688.4|9678.4|9693.4|9683.4|9687.8|9677.8|191
1730743200000|2024-11-04 18:00:00|9688.1|9678.1|9684.9|9674.9|9688.1|9678.1|9682.1|9672.1|93
1730743500000|2024-11-04 18:05:00|9685.1|9675.1|9684.8|9674.8|9689.1|9679.1|9679.4|9669.4|151
1730743800000|2024-11-04 18:10:00|9685.1|9675.1|9694.1|9684.1|9696.1|9686.1|9685|9675|127
1730744100000|2024-11-04 18:15:00|9693.8|9683.8|9693.5|9683.5|9694.6|9684.6|9691.1|9681.1|158
1730744400000|2024-11-04 18:20:00|9693.4|9683.4|9687.4|9677.4|9694.5|9684.5|9686.9|9676.9|125
1730744700000|2024-11-04 18:25:00|9687.1|9677.1|9685.3|9675.3|9690|9680|9684.6|9674.6|93
1730745000000|2024-11-04 18:30:00|9685|9675|9687.8|9677.8|9688.3|9678.3|9684|9674|114
1730745300000|2024-11-04 18:35:00|9688.3|9678.3|9688.4|9678.4|9689|9679|9687.5|9677.5|48
1730745600000|2024-11-04 18:40:00|9688.1|9678.1|9686|9676|9689.6|9679.6|9685.6|9675.6|56
1730745900000|2024-11-04 18:45:00|9686.1|9676.1|9682.3|9672.3|9686.1|9676.1|9680.4|9670.4|50
1730746200000|2024-11-04 18:50:00|9682.5|9672.5|9679.1|9669.1|9683.9|9673.9|9678.5|9668.5|49
1730746500000|2024-11-04 18:55:00|9679.3|9669.3|9686.9|9664.9|9688.1|9669.3|9678.6|9663.1|26
1730768400000|2024-11-05 01:00:00|9678.9|9658.9|9672.5|9662.5|9681.4|9666|9670.8|9657.6|166
1730768700000|2024-11-05 01:05:00|9672.3|9662.3|9675.1|9665.1|9676.8|9666.8|9669.4|9659.4|260
1730769000000|2024-11-05 01:10:00|9674.9|9664.9|9671|9661|9677.4|9667.4|9670.8|9660.8|256
1730769300000|2024-11-05 01:15:00|9671.5|9661.5|9668.6|9658.6|9674.5|9664.5|9665|9655|334
1730769600000|2024-11-05 01:20:00|9668.8|9658.8|9668|9658|9670.1|9660.1|9663.9|9653.9|228
1730769900000|2024-11-05 01:25:00|9667.5|9657.5|9674|9664|9674|9664|9667.5|9657.5|202
1730770200000|2024-11-05 01:30:00|9673.8|9663.8|9681.5|9671.5|9685.8|9675.8|9672|9662|377
1730770500000|2024-11-05 01:35:00|9681.8|9671.8|9692|9682|9692.8|9682.8|9680|9670|335
1730770800000|2024-11-05 01:40:00|9691.8|9681.8|9692|9682|9694.5|9684.5|9689.3|9679.3|272
1730771100000|2024-11-05 01:45:00|9693.5|9683.5|9708|9698|9708.8|9698.8|9693.5|9683.5|310
1730771400000|2024-11-05 01:50:00|9707.5|9697.5|9695.5|9685.5|9710.8|9700.8|9695|9685|388
1730771700000|2024-11-05 01:55:00|9695.8|9685.8|9701.3|9691.3|9703.8|9693.8|9694.5|9684.5|324
1730772000000|2024-11-05 02:00:00|9701.8|9691.8|9707|9697|9710|9700|9698.5|9688.5|362
1730772300000|2024-11-05 02:05:00|9707.3|9697.3|9719.8|9709.8|9721.3|9711.3|9706.8|9696.8|357
1730772600000|2024-11-05 02:10:00|9720.3|9710.3|9724|9714|9724.3|9714.3|9716|9706|344
1730772900000|2024-11-05 02:15:00|9723.8|9713.8|9723.8|9713.8|9729.8|9719.8|9722.3|9712.3|211
1730773200000|2024-11-05 02:20:00|9724|9714|9722.3|9712.3|9726|9716|9720|9710|202
1730773500000|2024-11-05 02:25:00|9722.5|9712.5|9725.5|9715.5|9725.5|9715.5|9721.5|9711.5|177
1730773800000|2024-11-05 02:30:00|9725.8|9715.8|9721.3|9711.3|9733.8|9723.8|9721|9711|440
1730774100000|2024-11-05 02:35:00|9721.8|9711.8|9722.3|9712.3|9726.5|9716.5|9718.8|9708.8|428
1730774400000|2024-11-05 02:40:00|9722.5|9712.5|9723|9713|9729.3|9719.3|9722|9712|344
1730774700000|2024-11-05 02:45:00|9723.3|9713.3|9735|9725|9735.5|9725.5|9722.3|9712.3|303
1730775000000|2024-11-05 02:50:00|9735.3|9725.3|9738.8|9728.8|9740.3|9730.3|9733|9723|347
1730775300000|2024-11-05 02:55:00|9738.3|9728.3|9728.8|9718.8|9740.8|9730.8|9727.8|9717.8|349
1730775600000|2024-11-05 03:00:00|9728|9718|9736.5|9726.5|9739.5|9729.5|9725.5|9715.5|358
1730775900000|2024-11-05 03:05:00|9736.3|9726.3|9738.5|9728.5|9739.5|9729.5|9734|9724|302
1730776200000|2024-11-05 03:10:00|9739.5|9729.5|9740|9730|9740.8|9730.8|9734.5|9724.5|288
1730776500000|2024-11-05 03:15:00|9739.8|9729.8|9729.5|9719.5|9740.3|9730.3|9726|9716|263
1730776800000|2024-11-05 03:20:00|9729.3|9719.3|9729.5|9719.5|9733.3|9723.3|9726.8|9716.8|284
1730777100000|2024-11-05 03:25:00|9729.3|9719.3|9741|9721|9742.5|9727.8|9727.8|9717.8|321
1730777400000|2024-11-05 03:30:00|9740.8|9720.8|9738.5|9728.5|9742|9730.5|9735|9719.5|148
1730777700000|2024-11-05 03:35:00|9738.8|9728.8|9742.3|9732.3|9743.3|9733.3|9737.8|9727.8|89
1730778000000|2024-11-05 03:40:00|9743.3|9733.3|9748.5|9738.5|9750.5|9740.5|9743|9733|109
1730778300000|2024-11-05 03:45:00|9748.3|9738.3|9752.3|9742.3|9752.8|9742.8|9746.3|9736.3|90
1730778600000|2024-11-05 03:50:00|9752|9742|9745.3|9735.3|9752.8|9742.8|9744.8|9734.8|107
1730778900000|2024-11-05 03:55:00|9745.5|9735.5|9745.3|9735.3|9747.8|9737.8|9744.5|9734.5|53
1730779200000|2024-11-05 04:00:00|9745|9735|9746.8|9736.8|9749.5|9739.5|9745|9735|74
1730779500000|2024-11-05 04:05:00|9745.5|9735.5|9749.3|9739.3|9750.8|9740.8|9745.5|9735.5|73
1730779800000|2024-11-05 04:10:00|9749.5|9739.5|9751.5|9741.5|9753.3|9743.3|9748.3|9738.3|75
1730780100000|2024-11-05 04:15:00|9751.3|9741.3|9749|9739|9752.3|9742.3|9747.5|9737.5|72
1730780400000|2024-11-05 04:20:00|9748|9738|9751.5|9741.5|9753.5|9743.5|9748|9738|54
1730780700000|2024-11-05 04:25:00|9751.3|9741.3|9752.3|9742.3|9753.5|9743.5|9751.3|9741.3|55
1730781000000|2024-11-05 04:30:00|9752|9742|9745.5|9735.5|9753|9743|9745.3|9735.3|82
1730781300000|2024-11-05 04:35:00|9745.3|9735.3|9745.3|9735.3|9748.3|9738.3|9745.3|9735.3|67
1730781600000|2024-11-05 04:40:00|9745|9735|9746.5|9736.5|9747.8|9737.8|9744.3|9734.3|48
1730781900000|2024-11-05 04:45:00|9746.3|9736.3|9744.5|9734.5|9746.3|9736.3|9744|9734|41
1730782200000|2024-11-05 04:50:00|9744.8|9734.8|9743.8|9733.8|9748.8|9735.5|9743|9728.8|31
1730782500000|2024-11-05 04:55:00|9744|9734|9740.5|9730.5|9744.5|9734.5|9739.3|9729.3|57
1730782800000|2024-11-05 05:00:00|9740.3|9730.3|9747|9737|9748.3|9738.3|9740|9730|205
1730783100000|2024-11-05 05:05:00|9746.5|9736.5|9745|9735|9748.3|9738.3|9744|9734|176
1730783400000|2024-11-05 05:10:00|9745.3|9735.3|9750|9740|9752.8|9742.8|9742|9732|146
1730783700000|2024-11-05 05:15:00|9749.5|9739.5|9753.3|9743.3|9758|9748|9749.5|9739.5|136
1730784000000|2024-11-05 05:20:00|9753.5|9743.5|9754.5|9744.5|9756.5|9746.5|9753.5|9743.5|144
1730784300000|2024-11-05 05:25:00|9754.3|9744.3|9757|9737|9758.3|9745.3|9751.8|9736.3|108
1730784600000|2024-11-05 05:30:00|9758|9738|9736.5|9726.5|9761.3|9741.3|9732|9718.3|403
1730784900000|2024-11-05 05:35:00|9737|9727|9730.3|9720.3|9738.5|9728.5|9729.5|9719.5|282
1730785200000|2024-11-05 05:40:00|9730.8|9720.8|9733|9723|9734|9724|9726.3|9716.3|225
1730785500000|2024-11-05 05:45:00|9733.3|9723.3|9731.3|9721.3|9734.5|9724.5|9730.3|9720.3|241
1730785800000|2024-11-05 05:50:00|9731|9721|9733.5|9723.5|9734.5|9724.5|9726.3|9716.3|306
1730786100000|2024-11-05 05:55:00|9734.5|9724.5|9728.5|9718.5|9735.5|9725.5|9724|9714|307
1730786400000|2024-11-05 06:00:00|9729.3|9719.3|9719.3|9709.3|9729.5|9719.5|9712|9702|338
1730786700000|2024-11-05 06:05:00|9719.5|9709.5|9723.5|9713.5|9726.8|9716.8|9715|9705|323
1730787000000|2024-11-05 06:10:00|9723.8|9713.8|9733.3|9723.3|9733.3|9723.3|9723.8|9713.8|232
1730787300000|2024-11-05 06:15:00|9732.8|9722.8|9731.8|9721.8|9739|9729|9729.5|9719.5|348
1730787600000|2024-11-05 06:20:00|9732.3|9722.3|9731|9721|9737.8|9727.8|9730.3|9720.3|273
1730787900000|2024-11-05 06:25:00|9730.5|9720.5|9725.3|9715.3|9733|9723|9723.8|9713.8|287
1730788200000|2024-11-05 06:30:00|9724.8|9714.8|9735.3|9725.3|9736.3|9726.3|9721.8|9711.8|282
1730788500000|2024-11-05 06:35:00|9735.8|9725.8|9737.5|9727.5|9742|9732|9733.5|9723.5|257
1730788800000|2024-11-05 06:40:00|9737.8|9727.8|9737.3|9727.3|9741|9731|9734.5|9724.5|267
1730789100000|2024-11-05 06:45:00|9738|9728|9734.5|9724.5|9739|9729|9733.8|9723.8|259
1730789400000|2024-11-05 06:50:00|9734.3|9724.3|9730.5|9720.5|9737|9727|9729.5|9719.5|224
1730789700000|2024-11-05 06:55:00|9730|9720|9731.8|9711.8|9732.5|9720|9724.8|9710.3|183
1730790000000|2024-11-05 07:00:00|9731.3|9711.3|9734.3|9724.3|9739|9726|9731.3|9711.3|144
1730790300000|2024-11-05 07:05:00|9734.5|9724.5|9748.8|9738.8|9749.8|9739.8|9734.5|9724.5|174
1730790600000|2024-11-05 07:10:00|9749|9739|9746.5|9736.5|9752.5|9742.5|9746|9736|158
1730790900000|2024-11-05 07:15:00|9746.8|9736.8|9741.8|9731.8|9750.5|9740.5|9741.3|9731.3|137
1730791200000|2024-11-05 07:20:00|9742|9732|9734.3|9724.3|9744.5|9734.5|9734.3|9724.3|135
1730791500000|2024-11-05 07:25:00|9734|9724|9732.5|9722.5|9734.3|9724.3|9729.8|9719.8|141
1730791800000|2024-11-05 07:30:00|9733.3|9723.3|9728.8|9718.8|9733.8|9723.8|9720.8|9710.8|147
1730792100000|2024-11-05 07:35:00|9729|9719|9735.5|9725.5|9736.3|9726.3|9728.8|9718.8|101
1730792400000|2024-11-05 07:40:00|9735.3|9725.3|9727.5|9717.5|9736|9726|9726.5|9716.5|105
1730792700000|2024-11-05 07:45:00|9727.3|9717.3|9728.8|9718.8|9736|9726|9727|9717|124
1730793000000|2024-11-05 07:50:00|9729.3|9719.3|9730.3|9720.3|9730.3|9720.3|9726|9716|124
1730793300000|2024-11-05 07:55:00|9729.3|9719.3|9737.9|9727.9|9740.9|9730.9|9729.1|9719.1|195
1730793600000|2024-11-05 08:00:00|9734.1|9724.1|9743.3|9733.3|9752.3|9742.3|9732|9722|398
1730793900000|2024-11-05 08:05:00|9743.4|9733.4|9722.4|9712.4|9744.1|9734.1|9720.9|9710.9|285
1730794200000|2024-11-05 08:10:00|9721.9|9711.9|9714.6|9704.6|9725.9|9715.9|9711.9|9701.9|266
1730794500000|2024-11-05 08:15:00|9713.9|9703.9|9700.6|9690.6|9718.4|9708.4|9700.1|9690.1|266
1730794800000|2024-11-05 08:20:00|9700.4|9690.4|9708.1|9698.1|9713.9|9703.9|9700.4|9690.4|237
1730795100000|2024-11-05 08:25:00|9707.9|9697.9|9712.1|9702.1|9713.9|9703.9|9703.9|9693.9|230
1730795400000|2024-11-05 08:30:00|9711.6|9701.6|9713.1|9703.1|9722.4|9712.4|9707.6|9697.6|219
1730795700000|2024-11-05 08:35:00|9712.9|9702.9|9717.1|9707.1|9717.1|9707.1|9710.4|9700.4|210
1730796000000|2024-11-05 08:40:00|9717.9|9707.9|9717.1|9707.1|9719.1|9709.1|9711.6|9701.6|219
1730796300000|2024-11-05 08:45:00|9717.9|9707.9|9706.9|9696.9|9718.1|9708.1|9704.6|9694.6|195
1730796600000|2024-11-05 08:50:00|9706.6|9696.6|9707.9|9697.9|9712.9|9702.9|9702.4|9692.4|159
1730796900000|2024-11-05 08:55:00|9708.1|9698.1|9714.1|9704.1|9715.9|9705.9|9706.6|9696.6|212
1730797200000|2024-11-05 09:00:00|9713.9|9703.9|9734.1|9724.1|9734.6|9724.6|9713.9|9703.9|317
1730797500000|2024-11-05 09:05:00|9733.1|9723.1|9725.9|9715.9|9736.1|9726.1|9716.9|9706.9|246
1730797800000|2024-11-05 09:10:00|9726.1|9716.1|9725.6|9715.6|9728.4|9718.4|9721.1|9711.1|136
1730798100000|2024-11-05 09:15:00|9726.1|9716.1|9724.6|9714.6|9728.6|9718.6|9723.4|9713.4|161
1730798400000|2024-11-05 09:20:00|9724.9|9714.9|9724.4|9714.4|9726.6|9716.6|9721.4|9711.4|150
1730798700000|2024-11-05 09:25:00|9724.6|9714.6|9729.9|9719.9|9730.1|9720.1|9724.6|9714.6|163
1730799000000|2024-11-05 09:30:00|9729.6|9719.6|9739.9|9729.9|9741.9|9731.9|9728.4|9718.4|172
1730799300000|2024-11-05 09:35:00|9740.6|9730.6|9735.9|9725.9|9741.6|9731.6|9732.9|9722.9|173
1730799600000|2024-11-05 09:40:00|9734.9|9724.9|9742.6|9732.6|9742.6|9732.6|9734.4|9724.4|144
1730799900000|2024-11-05 09:45:00|9742.4|9732.4|9744.4|9734.4|9747.6|9737.6|9741.9|9731.9|150
1730800200000|2024-11-05 09:50:00|9744.6|9734.6|9744.4|9734.4|9747.4|9737.4|9743.1|9733.1|139
1730800500000|2024-11-05 09:55:00|9744.6|9734.6|9743.6|9733.6|9746.9|9736.9|9741.4|9731.4|134
1730800800000|2024-11-05 10:00:00|9744.1|9734.1|9743.6|9733.6|9745.9|9735.9|9740.4|9730.4|150
1730801100000|2024-11-05 10:05:00|9743.9|9733.9|9737.4|9727.4|9744.1|9734.1|9737.1|9727.1|129
1730801400000|2024-11-05 10:10:00|9737.1|9727.1|9733.6|9723.6|9740.1|9730.1|9732.6|9722.6|146
1730801700000|2024-11-05 10:15:00|9733.9|9723.9|9733.6|9723.6|9737.4|9727.4|9730.9|9720.9|126
1730802000000|2024-11-05 10:20:00|9732.9|9722.9|9737.1|9727.1|9739.1|9729.1|9732.1|9722.1|86
1730802300000|2024-11-05 10:25:00|9737.4|9727.4|9739.4|9729.4|9739.4|9729.4|9733.9|9723.9|122
1730802600000|2024-11-05 10:30:00|9739.9|9729.9|9735.9|9725.9|9742.1|9732.1|9734.9|9724.9|144
1730802900000|2024-11-05 10:35:00|9736.1|9726.1|9741.4|9731.4|9742.9|9732.9|9736.1|9726.1|151
1730803200000|2024-11-05 10:40:00|9741.1|9731.1|9749.4|9739.4|9749.4|9739.4|9739.4|9729.4|173
1730803500000|2024-11-05 10:45:00|9749.6|9739.6|9746.6|9736.6|9753.9|9743.9|9746.6|9736.6|159
1730803800000|2024-11-05 10:50:00|9747.1|9737.1|9753.6|9743.6|9754.4|9744.4|9745.6|9735.6|155
1730804100000|2024-11-05 10:55:00|9754.1|9744.1|9756.9|9746.9|9759.4|9749.4|9750.6|9740.6|121
1730804400000|2024-11-05 11:00:00|9757.1|9747.1|9759.9|9749.9|9760.1|9750.1|9753.9|9743.9|169
1730804700000|2024-11-05 11:05:00|9760.1|9750.1|9762.6|9752.6|9762.6|9752.6|9756.1|9746.1|137
1730805000000|2024-11-05 11:10:00|9762.9|9752.9|9774.4|9764.4|9777.6|9767.6|9762.9|9752.9|256
1730805300000|2024-11-05 11:15:00|9774.1|9764.1|9771.6|9761.6|9777.4|9767.4|9768.6|9758.6|211
1730805600000|2024-11-05 11:20:00|9772.1|9762.1|9761.4|9751.4|9775.1|9765.1|9758.9|9748.9|185
1730805900000|2024-11-05 11:25:00|9761.1|9751.1|9761.9|9751.9|9764.4|9754.4|9758.6|9748.6|183
1730806200000|2024-11-05 11:30:00|9761.6|9751.6|9760.6|9750.6|9762.1|9752.1|9753.1|9743.1|172
1730806500000|2024-11-05 11:35:00|9760.1|9750.1|9757.1|9747.1|9764.1|9754.1|9755.6|9745.6|195
1730806800000|2024-11-05 11:40:00|9756.9|9746.9|9751.1|9741.1|9759.4|9749.4|9750.6|9740.6|172
1730807100000|2024-11-05 11:45:00|9750.9|9740.9|9756.4|9746.4|9759.1|9749.1|9750.4|9740.4|171
1730807400000|2024-11-05 11:50:00|9755.6|9745.6|9749.4|9739.4|9756.6|9746.6|9747.6|9737.6|140
1730807700000|2024-11-05 11:55:00|9749.6|9739.6|9746.1|9736.1|9751.9|9741.9|9745.6|9735.6|164
1730808000000|2024-11-05 12:00:00|9746.4|9736.4|9746.6|9736.6|9748.1|9738.1|9740.6|9730.6|160
1730808300000|2024-11-05 12:05:00|9746.4|9736.4|9743.9|9733.9|9746.9|9736.9|9742.4|9732.4|168
1730808600000|2024-11-05 12:10:00|9743.6|9733.6|9744.1|9734.1|9744.6|9734.6|9740.9|9730.9|143
1730808900000|2024-11-05 12:15:00|9744.4|9734.4|9742.9|9732.9|9747.6|9737.6|9741.4|9731.4|144
1730809200000|2024-11-05 12:20:00|9743.1|9733.1|9740.6|9730.6|9743.6|9733.6|9737.6|9727.6|164
1730809500000|2024-11-05 12:25:00|9740.4|9730.4|9736.4|9726.4|9743.1|9733.1|9735.9|9725.9|149
1730809800000|2024-11-05 12:30:00|9736.1|9726.1|9730.9|9720.9|9739.4|9729.4|9727.4|9717.4|192
1730810100000|2024-11-05 12:35:00|9730.6|9720.6|9721.9|9711.9|9730.9|9720.9|9721.6|9711.6|206
1730810400000|2024-11-05 12:40:00|9721.6|9711.6|9721.1|9711.1|9727.1|9717.1|9719.9|9709.9|142
1730810700000|2024-11-05 12:45:00|9720.6|9710.6|9728.4|9718.4|9737.9|9727.9|9720.4|9710.4|175
1730811000000|2024-11-05 12:50:00|9728.6|9718.6|9728.1|9718.1|9732.6|9722.6|9723.1|9713.1|242
1730811300000|2024-11-05 12:55:00|9727.9|9717.9|9723.1|9713.1|9730.1|9720.1|9720.6|9710.6|230
1730811600000|2024-11-05 13:00:00|9723.6|9713.6|9746.6|9736.6|9748.1|9738.1|9721.1|9711.1|539
1730811900000|2024-11-05 13:05:00|9746.1|9736.1|9747.9|9737.9|9750.6|9740.6|9741.9|9731.9|409
1730812200000|2024-11-05 13:10:00|9748.9|9738.9|9765.1|9755.1|9765.4|9755.4|9747.6|9737.6|443
1730812500000|2024-11-05 13:15:00|9766.1|9756.1|9769.9|9759.9|9774.1|9764.1|9764.4|9754.4|456
1730812800000|2024-11-05 13:20:00|9769.6|9759.6|9774.9|9764.9|9776.1|9766.1|9761.9|9751.9|366
1730813100000|2024-11-05 13:25:00|9775.1|9765.1|9770.4|9760.4|9778.4|9768.4|9768.1|9758.1|379
1730813400000|2024-11-05 13:30:00|9771.4|9761.4|9783.1|9773.1|9783.1|9773.1|9768.6|9758.6|342
1730813700000|2024-11-05 13:35:00|9784.1|9774.1|9777.4|9767.4|9784.4|9774.4|9775.1|9765.1|387
1730814000000|2024-11-05 13:40:00|9777.6|9767.6|9774.6|9764.6|9781.4|9771.4|9772.6|9762.6|372
1730814300000|2024-11-05 13:45:00|9774.4|9764.4|9770.6|9760.6|9779.1|9769.1|9762.4|9752.4|360
1730814600000|2024-11-05 13:50:00|9770.4|9760.4|9768.4|9758.4|9772.6|9762.6|9761.9|9751.9|322
1730814900000|2024-11-05 13:55:00|9768.6|9758.6|9765.4|9755.4|9769.9|9759.9|9758.9|9748.9|351
1730815200000|2024-11-05 14:00:00|9765.6|9755.6|9769.6|9759.6|9771.9|9761.9|9761.4|9751.4|378
1730815500000|2024-11-05 14:05:00|9770.1|9760.1|9760.9|9750.9|9772.6|9762.6|9759.9|9749.9|356
1730815800000|2024-11-05 14:10:00|9760.6|9750.6|9775.4|9765.4|9776.6|9766.6|9760.6|9750.6|261
1730816100000|2024-11-05 14:15:00|9775.1|9765.1|9769.9|9759.9|9778.1|9768.1|9765.6|9755.6|272
1730816400000|2024-11-05 14:20:00|9770.1|9760.1|9768.6|9758.6|9773.9|9763.9|9766.9|9756.9|335
1730816700000|2024-11-05 14:25:00|9768.9|9758.9|9769.4|9759.4|9772.6|9762.6|9765.1|9755.1|271
1730817000000|2024-11-05 14:30:00|9770.1|9760.1|9782.9|9772.9|9782.9|9772.9|9767.4|9757.4|418
1730817300000|2024-11-05 14:35:00|9783.4|9773.4|9781.1|9771.1|9786.6|9776.6|9779.9|9769.9|394
1730817600000|2024-11-05 14:40:00|9781.4|9771.4|9777.1|9767.1|9783.6|9773.6|9775.4|9765.4|337
1730817900000|2024-11-05 14:45:00|9776.9|9766.9|9768.9|9758.9|9776.9|9766.9|9752.4|9742.4|417
1730818200000|2024-11-05 14:50:00|9769.4|9759.4|9763.4|9753.4|9770.4|9760.4|9758.9|9748.9|416
1730818500000|2024-11-05 14:55:00|9763.1|9753.1|9770.6|9760.6|9770.6|9760.6|9760.4|9750.4|321
1730818800000|2024-11-05 15:00:00|9767.9|9757.9|9763.5|9753.5|9772.1|9762.1|9757.3|9747.3|527
1730819100000|2024-11-05 15:05:00|9763.8|9753.8|9751.4|9741.4|9764.5|9754.5|9750.9|9740.9|483
1730819400000|2024-11-05 15:10:00|9751.1|9741.1|9757.9|9747.9|9760.9|9750.9|9749.6|9739.6|419
1730819700000|2024-11-05 15:15:00|9757.6|9747.6|9764.4|9754.4|9764.4|9754.4|9752.4|9742.4|417
1730820000000|2024-11-05 15:20:00|9764.6|9754.6|9758.1|9748.1|9764.9|9754.9|9750.6|9740.6|349
1730820300000|2024-11-05 15:25:00|9757.9|9747.9|9749.6|9739.6|9762.9|9752.9|9746.9|9736.9|386
1730820600000|2024-11-05 15:30:00|9749.4|9739.4|9758.9|9748.9|9758.9|9748.9|9743.4|9733.4|419
1730820900000|2024-11-05 15:35:00|9758.6|9748.6|9762.6|9752.6|9764.4|9754.4|9756.6|9746.6|335
1730821200000|2024-11-05 15:40:00|9762.4|9752.4|9766.6|9756.6|9767.1|9757.1|9759.4|9749.4|313
1730821500000|2024-11-05 15:45:00|9766.4|9756.4|9768.4|9758.4|9769.1|9759.1|9762.4|9752.4|309
1730821800000|2024-11-05 15:50:00|9767.9|9757.9|9767.1|9757.1|9769.4|9759.4|9761.4|9751.4|292
1730822100000|2024-11-05 15:55:00|9767.9|9757.9|9772.9|9762.9|9773.1|9763.1|9764.6|9754.6|354
1730822400000|2024-11-05 16:00:00|9772.6|9762.6|9772.9|9762.9|9776.4|9766.4|9768.1|9758.1|351
1730822700000|2024-11-05 16:05:00|9772.6|9762.6|9766.6|9756.6|9774.9|9764.9|9766.4|9756.4|302
1730823000000|2024-11-05 16:10:00|9766.9|9756.9|9767.4|9757.4|9767.9|9757.9|9759.9|9749.9|241
1730823300000|2024-11-05 16:15:00|9767.1|9757.1|9759.1|9749.1|9767.1|9757.1|9752.6|9742.6|320
1730823600000|2024-11-05 16:20:00|9759.4|9749.4|9758.4|9748.4|9759.9|9749.9|9751.1|9741.1|290
1730823900000|2024-11-05 16:25:00|9758.6|9748.6|9753.1|9743.1|9759.4|9749.4|9750.9|9740.9|321
1730824200000|2024-11-05 16:30:00|9752.9|9742.9|9753.9|9743.9|9757.9|9747.9|9751.1|9741.1|239
1730824500000|2024-11-05 16:35:00|9754.1|9744.1|9756.4|9746.4|9756.4|9746.4|9750.1|9740.1|215
1730824800000|2024-11-05 16:40:00|9756.1|9746.1|9746.1|9736.1|9756.1|9746.1|9745.1|9735.1|295
1730825100000|2024-11-05 16:45:00|9746.4|9736.4|9740.9|9730.9|9746.9|9736.9|9738.6|9728.6|316
1730825400000|2024-11-05 16:50:00|9741.6|9731.6|9735.6|9725.6|9742.4|9732.4|9731.1|9721.1|253
1730825700000|2024-11-05 16:55:00|9735.9|9725.9|9733.6|9723.6|9735.9|9725.9|9728.6|9718.6|257
1730826000000|2024-11-05 17:00:00|9733.9|9723.9|9738.9|9728.9|9738.9|9728.9|9728.9|9718.9|138
1730826300000|2024-11-05 17:05:00|9738.6|9728.6|9742.1|9732.1|9743.6|9733.6|9737.9|9727.9|140
1730826600000|2024-11-05 17:10:00|9742.4|9732.4|9751.1|9741.1|9752.9|9742.9|9742.4|9732.4|100
1730826900000|2024-11-05 17:15:00|9751.4|9741.4|9754.6|9744.6|9757.4|9747.4|9750.4|9740.4|91
1730827200000|2024-11-05 17:20:00|9754.4|9744.4|9754.1|9744.1|9755.4|9745.4|9750.6|9740.6|80
1730827500000|2024-11-05 17:25:00|9753.9|9743.9|9755.9|9745.9|9756.4|9746.4|9751.6|9741.6|94
1730827800000|2024-11-05 17:30:00|9755.6|9745.6|9751.6|9741.6|9759.1|9749.1|9751.6|9741.6|114
1730828100000|2024-11-05 17:35:00|9750.9|9740.9|9753.6|9743.6|9754.9|9744.9|9746.6|9736.6|98
1730828400000|2024-11-05 17:40:00|9753.1|9743.1|9758.1|9748.1|9759.4|9749.4|9748.4|9738.4|118
1730828700000|2024-11-05 17:45:00|9758.4|9748.4|9757.4|9747.4|9760.4|9750.4|9755.6|9745.6|129
1730829000000|2024-11-05 17:50:00|9757.1|9747.1|9750.9|9740.9|9757.1|9747.1|9750.6|9740.6|116
1730829300000|2024-11-05 17:55:00|9751.1|9741.1|9756|9746|9756|9746|9748.5|9738.5|191
1730829600000|2024-11-05 18:00:00|9755.8|9745.8|9755.6|9745.6|9756.9|9746.9|9753.3|9743.3|119
1730829900000|2024-11-05 18:05:00|9755.8|9745.8|9755.8|9745.8|9756.6|9746.6|9754.5|9744.5|116
1730830200000|2024-11-05 18:10:00|9756|9746|9749|9739|9756|9746|9747.1|9737.1|136
1730830500000|2024-11-05 18:15:00|9748.5|9738.5|9744.5|9734.5|9749|9739|9744.3|9734.3|104
1730830800000|2024-11-05 18:20:00|9744.3|9734.3|9738.8|9728.8|9745.5|9735.5|9738.8|9728.8|108
1730831100000|2024-11-05 18:25:00|9739|9729|9739.9|9729.9|9744.3|9734.3|9739|9729|49
1730831400000|2024-11-05 18:30:00|9740.3|9730.3|9740.5|9730.5|9744.3|9734.3|9739|9729|62
1730831700000|2024-11-05 18:35:00|9740.8|9730.8|9738|9728|9740.8|9730.8|9737.5|9727.5|49
1730832000000|2024-11-05 18:40:00|9738.3|9728.3|9736.8|9726.8|9738.3|9728.3|9735.3|9725.3|51
1730832300000|2024-11-05 18:45:00|9736.5|9726.5|9737.5|9727.5|9739.4|9729.4|9736|9726|52
1730832600000|2024-11-05 18:50:00|9737.3|9727.3|9733.5|9723.5|9742|9728|9732.3|9722|108
1730832900000|2024-11-05 18:55:00|9733.8|9723.8|9742.1|9720.1|9742.6|9724|9732.9|9717.6|14
1730854800000|2024-11-06 01:00:00|9655.6|9635.6|9665.9|9645.9|9671.4|9651.4|9654.4|9634.4|369
1730855100000|2024-11-06 01:05:00|9665.6|9645.6|9658.6|9638.6|9666.4|9646.4|9646.9|9626.9|543
1730855400000|2024-11-06 01:10:00|9658.4|9638.4|9684.9|9664.9|9685.4|9665.4|9657.4|9637.4|447
1730855700000|2024-11-06 01:15:00|9685.4|9665.4|9679.9|9659.9|9690.9|9670.9|9679.1|9659.1|464
1730856000000|2024-11-06 01:20:00|9679.6|9659.6|9685.4|9665.4|9687.4|9667.4|9676.9|9656.9|410
1730856300000|2024-11-06 01:25:00|9685.1|9665.1|9681.4|9661.4|9692.6|9672.6|9676.9|9656.9|426
1730856600000|2024-11-06 01:30:00|9681.6|9661.6|9679.9|9659.9|9683.6|9663.6|9672.9|9652.9|494
1730856900000|2024-11-06 01:35:00|9680.1|9660.1|9674.9|9654.9|9683.1|9663.1|9670.4|9650.4|488
1730857200000|2024-11-06 01:40:00|9675.1|9655.1|9697.6|9677.6|9698.9|9678.9|9669.1|9649.1|531
1730857500000|2024-11-06 01:45:00|9697.9|9677.9|9694.6|9674.6|9700.9|9680.9|9692.4|9672.4|437
1730857800000|2024-11-06 01:50:00|9694.4|9674.4|9704.6|9684.6|9705.6|9685.6|9692.4|9672.4|460
1730858100000|2024-11-06 01:55:00|9704.4|9684.4|9697.4|9677.4|9706.6|9686.6|9691.9|9671.9|380
1730858400000|2024-11-06 02:00:00|9697.1|9677.1|9699.1|9679.1|9707.9|9687.9|9696.9|9676.9|456
1730858700000|2024-11-06 02:05:00|9698.9|9678.9|9699.6|9679.6|9712.4|9692.4|9696.6|9676.6|463
1730859000000|2024-11-06 02:10:00|9699.4|9679.4|9687.9|9667.9|9707.1|9687.1|9683.9|9663.9|518
1730859300000|2024-11-06 02:15:00|9688.1|9668.1|9690.6|9670.6|9691.4|9671.4|9683.1|9663.1|323
1730859600000|2024-11-06 02:20:00|9689.6|9669.6|9680.6|9660.6|9693.6|9673.6|9675.6|9655.6|388
1730859900000|2024-11-06 02:25:00|9679.9|9659.9|9674.1|9654.1|9685.4|9665.4|9673.1|9653.1|392
1730860200000|2024-11-06 02:30:00|9673.1|9653.1|9655.9|9635.9|9680.1|9660.1|9655.6|9635.6|510
1730860500000|2024-11-06 02:35:00|9655.6|9635.6|9649.4|9629.4|9656.9|9636.9|9646.4|9626.4|527
1730860800000|2024-11-06 02:40:00|9648.9|9628.9|9657.6|9637.6|9660.9|9640.9|9646.1|9626.1|506
1730861100000|2024-11-06 02:45:00|9657.9|9637.9|9658.6|9638.6|9663.4|9643.4|9654.4|9634.4|487
1730861400000|2024-11-06 02:50:00|9658.1|9638.1|9632.9|9612.9|9658.1|9638.1|9627.1|9607.1|498
1730861700000|2024-11-06 02:55:00|9632.4|9612.4|9621.1|9601.1|9632.6|9612.6|9611.9|9591.9|515
1730862000000|2024-11-06 03:00:00|9620.4|9600.4|9599.4|9579.4|9620.4|9600.4|9598.4|9578.4|529
1730862300000|2024-11-06 03:05:00|9599.9|9579.9|9606.4|9586.4|9609.1|9589.1|9593.6|9573.6|493
1730862600000|2024-11-06 03:10:00|9607.1|9587.1|9602.9|9582.9|9614.1|9594.1|9595.9|9575.9|627
1730862900000|2024-11-06 03:15:00|9602.6|9582.6|9598.9|9578.9|9610.4|9590.4|9594.4|9574.4|456
1730863200000|2024-11-06 03:20:00|9599.1|9579.1|9606.9|9586.9|9614.1|9594.1|9597.4|9577.4|437
1730863500000|2024-11-06 03:25:00|9607.4|9587.4|9609|9589|9611.1|9591.1|9602.6|9582.6|388
1730863800000|2024-11-06 03:30:00|9608.5|9588.5|9588.4|9568.4|9608.5|9588.5|9586.1|9566.1|376
1730864100000|2024-11-06 03:35:00|9588.6|9568.6|9587.1|9567.1|9592.1|9572.1|9583.9|9563.9|295
1730864400000|2024-11-06 03:40:00|9587.6|9567.6|9561.4|9541.4|9587.6|9567.6|9560.1|9540.1|473
1730864700000|2024-11-06 03:45:00|9561.1|9541.1|9563.6|9543.6|9569.9|9549.9|9560.6|9540.6|333
1730865000000|2024-11-06 03:50:00|9563.9|9543.9|9562.9|9542.9|9567.6|9547.6|9556.9|9536.9|346
1730865300000|2024-11-06 03:55:00|9563.6|9543.6|9561.6|9541.6|9566.9|9546.9|9556.6|9536.6|330
1730865600000|2024-11-06 04:00:00|9560.9|9540.9|9566.4|9546.4|9567.9|9547.9|9550.6|9530.6|317
1730865900000|2024-11-06 04:05:00|9566.1|9546.1|9566.4|9546.4|9570.4|9550.4|9557.4|9537.4|266
1730866200000|2024-11-06 04:10:00|9566.6|9546.6|9581.6|9561.6|9582.6|9562.6|9557.9|9537.9|247
1730866500000|2024-11-06 04:15:00|9581.4|9561.4|9565.4|9545.4|9583.6|9563.6|9565.4|9545.4|273
1730866800000|2024-11-06 04:20:00|9565.6|9545.6|9555.9|9535.9|9567.6|9547.6|9554.6|9534.6|316
1730867100000|2024-11-06 04:25:00|9557.9|9537.9|9557.9|9537.9|9564.6|9544.6|9555.6|9535.6|281
1730867400000|2024-11-06 04:30:00|9558.1|9538.1|9550.4|9530.4|9559.9|9539.9|9546.6|9526.6|230
1730867700000|2024-11-06 04:35:00|9550.1|9530.1|9563.1|9543.1|9565.6|9545.6|9549.4|9529.4|270
1730868000000|2024-11-06 04:40:00|9563.4|9543.4|9556.6|9536.6|9576.1|9556.1|9556.1|9536.1|265
1730868300000|2024-11-06 04:45:00|9556.9|9536.9|9564.6|9544.6|9564.6|9544.6|9551.6|9531.6|234
1730868600000|2024-11-06 04:50:00|9564.9|9544.9|9561.1|9541.1|9573.9|9553.9|9558.9|9538.9|238
1730868900000|2024-11-06 04:55:00|9561.4|9541.4|9561.4|9541.4|9562.1|9542.1|9559.1|9539.1|198
1730869200000|2024-11-06 05:00:00|9561.1|9541.1|9575.9|9555.9|9576.6|9556.6|9558.1|9538.1|427
1730869500000|2024-11-06 05:05:00|9576.6|9556.6|9585.6|9565.6|9589.1|9569.1|9575.4|9555.4|323
1730869800000|2024-11-06 05:10:00|9585.4|9565.4|9595.9|9575.9|9601.4|9581.4|9580.6|9560.6|400
1730870100000|2024-11-06 05:15:00|9595.6|9575.6|9598.1|9578.1|9605.9|9585.9|9595.1|9575.1|267
1730870400000|2024-11-06 05:20:00|9598.6|9578.6|9596.4|9576.4|9606.1|9586.1|9595.1|9575.1|316
1730870700000|2024-11-06 05:25:00|9596.6|9576.6|9590.5|9570.5|9602.1|9582.1|9588.9|9568.9|298
1730871000000|2024-11-06 05:30:00|9590.8|9570.8|9569.9|9549.9|9590.8|9570.8|9567.9|9547.9|444
1730871300000|2024-11-06 05:35:00|9570.1|9550.1|9574.1|9554.1|9574.1|9554.1|9560.6|9540.6|379
1730871600000|2024-11-06 05:40:00|9573.9|9553.9|9582.6|9562.6|9586.9|9566.9|9573.6|9553.6|349
1730871900000|2024-11-06 05:45:00|9580.6|9560.6|9596.1|9576.1|9598.9|9578.9|9580.1|9560.1|400
1730872200000|2024-11-06 05:50:00|9596.6|9576.6|9587.6|9567.6|9598.9|9578.9|9580.1|9560.1|479
1730872500000|2024-11-06 05:55:00|9587.4|9567.4|9570.9|9550.9|9588.6|9568.6|9570.6|9550.6|442
1730872800000|2024-11-06 06:00:00|9571.1|9551.1|9566.6|9546.6|9574.4|9554.4|9559.9|9539.9|451
1730873100000|2024-11-06 06:05:00|9566.4|9546.4|9567.9|9547.9|9570.1|9550.1|9560.4|9540.4|452
1730873400000|2024-11-06 06:10:00|9568.4|9548.4|9577.6|9557.6|9578.1|9558.1|9561.4|9541.4|406
1730873700000|2024-11-06 06:15:00|9577.4|9557.4|9570.6|9550.6|9582.9|9562.9|9565.9|9545.9|496
1730874000000|2024-11-06 06:20:00|9570.4|9550.4|9552.1|9532.1|9573.6|9553.6|9550.9|9530.9|454
1730874300000|2024-11-06 06:25:00|9551.9|9531.9|9524.6|9504.6|9553.1|9533.1|9521.1|9501.1|549
1730874600000|2024-11-06 06:30:00|9524.9|9504.9|9527.6|9507.6|9533.1|9513.1|9517.9|9497.9|584
1730874900000|2024-11-06 06:35:00|9527.1|9507.1|9523.9|9503.9|9534.1|9514.1|9518.4|9498.4|615
1730875200000|2024-11-06 06:40:00|9523.6|9503.6|9520.9|9500.9|9524.1|9504.1|9516.6|9496.6|549
1730875500000|2024-11-06 06:45:00|9521.6|9501.6|9535.1|9515.1|9540.4|9520.4|9517.9|9497.9|618
1730875800000|2024-11-06 06:50:00|9535.4|9515.4|9540.1|9520.1|9542.6|9522.6|9535.4|9515.4|480
1730876100000|2024-11-06 06:55:00|9539.6|9519.6|9539.5|9519.5|9550.9|9530.9|9538.8|9518.8|359
1730876400000|2024-11-06 07:00:00|9539.8|9519.8|9549.6|9529.6|9552.9|9532.9|9538.5|9518.5|347
1730876700000|2024-11-06 07:05:00|9549.4|9529.4|9548.9|9528.9|9552.4|9532.4|9545.1|9525.1|281
1730877000000|2024-11-06 07:10:00|9548.1|9528.1|9590.9|9570.9|9591.4|9571.4|9545.1|9525.1|392
1730877300000|2024-11-06 07:15:00|9591.4|9571.4|9583.4|9563.4|9592.6|9572.6|9571.9|9551.9|329
1730877600000|2024-11-06 07:20:00|9583.1|9563.1|9567.6|9547.6|9586.9|9566.9|9567.6|9547.6|317
1730877900000|2024-11-06 07:25:00|9567.4|9547.4|9576.1|9556.1|9577.4|9557.4|9564.4|9544.4|343
1730878200000|2024-11-06 07:30:00|9575.9|9555.9|9585.9|9565.9|9588.4|9568.4|9568.6|9548.6|342
1730878500000|2024-11-06 07:35:00|9586.1|9566.1|9589.4|9569.4|9595.6|9575.6|9582.9|9562.9|369
1730878800000|2024-11-06 07:40:00|9589.6|9569.6|9577.6|9557.6|9596.1|9576.1|9577.4|9557.4|334
1730879100000|2024-11-06 07:45:00|9577.9|9557.9|9590.1|9570.1|9591.6|9571.6|9573.9|9553.9|328
1730879400000|2024-11-06 07:50:00|9590.6|9570.6|9604.6|9584.6|9605.1|9585.1|9586.4|9566.4|376
1730879700000|2024-11-06 07:55:00|9604.4|9584.4|9610.1|9600.1|9618.5|9608.5|9597.4|9582.6|448
1730880000000|2024-11-06 08:00:00|9610.8|9600.8|9586.8|9576.8|9610.8|9600.8|9586.8|9576.8|469
1730880300000|2024-11-06 08:05:00|9586.6|9576.6|9585|9575|9588.8|9578.8|9572.8|9562.8|424
1730880600000|2024-11-06 08:10:00|9584.8|9574.8|9586.3|9576.3|9589|9579|9580.9|9570.9|352
1730880900000|2024-11-06 08:15:00|9585.8|9575.8|9590.5|9580.5|9593.9|9583.9|9578|9568|409
1730881200000|2024-11-06 08:20:00|9590.3|9580.3|9594.3|9584.3|9602.8|9592.8|9586.5|9576.5|415
1730881500000|2024-11-06 08:25:00|9594.1|9584.1|9585.3|9575.3|9596.5|9586.5|9585.3|9575.3|396
1730881800000|2024-11-06 08:30:00|9585.5|9575.5|9584.1|9574.1|9585.5|9575.5|9579.1|9569.1|296
1730882100000|2024-11-06 08:35:00|9583.8|9573.8|9589.8|9579.8|9591.4|9581.4|9582.3|9572.3|322
1730882400000|2024-11-06 08:40:00|9589.5|9579.5|9592|9582|9594.8|9584.8|9584.5|9574.5|374
1730882700000|2024-11-06 08:45:00|9591.8|9581.8|9611|9601|9613.8|9603.8|9591.8|9581.8|402
1730883000000|2024-11-06 08:50:00|9611.3|9601.3|9612.5|9602.5|9619.5|9609.5|9610.9|9600.9|384
1730883300000|2024-11-06 08:55:00|9612.8|9602.8|9616|9606|9619.3|9609.3|9610.9|9600.9|307
1730883600000|2024-11-06 09:00:00|9616.5|9606.5|9597.4|9587.4|9618.1|9608.1|9597.1|9587.1|340
1730883900000|2024-11-06 09:05:00|9597.1|9587.1|9590|9580|9597.5|9587.5|9588|9578|379
1730884200000|2024-11-06 09:10:00|9589.8|9579.8|9582.1|9572.1|9591.9|9581.9|9581.1|9571.1|301
1730884500000|2024-11-06 09:15:00|9581.9|9571.9|9563.8|9553.8|9584.8|9574.8|9563.8|9553.8|257
1730884800000|2024-11-06 09:20:00|9563.6|9553.6|9558.6|9548.6|9564.6|9554.6|9552.8|9542.8|284
1730885100000|2024-11-06 09:25:00|9558.4|9548.4|9560.6|9550.6|9560.9|9550.9|9553.9|9543.9|280
1730885400000|2024-11-06 09:30:00|9560.4|9550.4|9564.1|9554.1|9568.1|9558.1|9556.6|9546.6|299
1730885700000|2024-11-06 09:35:00|9563.9|9553.9|9540.6|9530.6|9563.9|9553.9|9540.6|9530.6|267
1730886000000|2024-11-06 09:40:00|9541.6|9531.6|9541.9|9531.9|9543.9|9533.9|9533.4|9523.4|283
1730886300000|2024-11-06 09:45:00|9542.1|9532.1|9557.6|9547.6|9559.1|9549.1|9541.9|9531.9|318
1730886600000|2024-11-06 09:50:00|9557.9|9547.9|9568.6|9558.6|9572.1|9562.1|9554.9|9544.9|357
1730886900000|2024-11-06 09:55:00|9568.4|9558.4|9562.4|9552.4|9571.4|9561.4|9559.6|9549.6|317
1730887200000|2024-11-06 10:00:00|9561.9|9551.9|9552.9|9542.9|9561.9|9551.9|9547.4|9537.4|306
1730887500000|2024-11-06 10:05:00|9552.4|9542.4|9539.4|9529.4|9552.6|9542.6|9537.1|9527.1|241
1730887800000|2024-11-06 10:10:00|9539.6|9529.6|9544.9|9534.9|9549.1|9539.1|9535.4|9525.4|221
1730888100000|2024-11-06 10:15:00|9545.1|9535.1|9541.1|9531.1|9551.4|9541.4|9536.1|9526.1|244
1730888400000|2024-11-06 10:20:00|9540.9|9530.9|9535.1|9525.1|9542.9|9532.9|9532.6|9522.6|239
1730888700000|2024-11-06 10:25:00|9535.4|9525.4|9535.4|9525.4|9540.1|9530.1|9532.4|9522.4|236
1730889000000|2024-11-06 10:30:00|9535.1|9525.1|9527.9|9517.9|9536.9|9526.9|9523.6|9513.6|256
1730889300000|2024-11-06 10:35:00|9527.6|9517.6|9530.1|9520.1|9534.9|9524.9|9526.1|9516.1|249
1730889600000|2024-11-06 10:40:00|9529.4|9519.4|9529.9|9519.9|9531.9|9521.9|9525.6|9515.6|280
1730889900000|2024-11-06 10:45:00|9529.6|9519.6|9523.1|9513.1|9532.1|9522.1|9523.1|9513.1|194
1730890200000|2024-11-06 10:50:00|9522.6|9512.6|9526.1|9516.1|9527.6|9517.6|9519.4|9509.4|266
1730890500000|2024-11-06 10:55:00|9526.4|9516.4|9523.4|9513.4|9528.1|9518.1|9519.9|9509.9|217
1730890800000|2024-11-06 11:00:00|9523.6|9513.6|9526.9|9516.9|9528.6|9518.6|9520.9|9510.9|271
1730891100000|2024-11-06 11:05:00|9526.6|9516.6|9525.6|9515.6|9532.1|9522.1|9524.6|9514.6|262
1730891400000|2024-11-06 11:10:00|9525.9|9515.9|9522.4|9512.4|9530.6|9520.6|9521.4|9511.4|210
1730891700000|2024-11-06 11:15:00|9521.9|9511.9|9515.6|9505.6|9524.9|9514.9|9510.9|9500.9|265
1730892000000|2024-11-06 11:20:00|9515.4|9505.4|9517.6|9507.6|9524.1|9514.1|9511.1|9501.1|275
1730892300000|2024-11-06 11:25:00|9518.6|9508.6|9514.9|9504.9|9519.6|9509.6|9510.6|9500.6|284
1730892600000|2024-11-06 11:30:00|9514.6|9504.6|9510.9|9500.9|9514.9|9504.9|9509.4|9499.4|194
1730892900000|2024-11-06 11:35:00|9511.1|9501.1|9488.6|9478.6|9511.9|9501.9|9483.4|9473.4|389
1730893200000|2024-11-06 11:40:00|9488.1|9478.1|9487.1|9477.1|9496.6|9486.6|9486.6|9476.6|329
1730893500000|2024-11-06 11:45:00|9486.9|9476.9|9465.6|9455.6|9486.9|9476.9|9458.6|9448.6|398
1730893800000|2024-11-06 11:50:00|9465.9|9455.9|9445.9|9435.9|9471.4|9461.4|9444.4|9434.4|406
1730894100000|2024-11-06 11:55:00|9445.6|9435.6|9464.9|9454.9|9468.6|9458.6|9445.4|9435.4|460
1730894400000|2024-11-06 12:00:00|9465.1|9455.1|9475.1|9465.1|9475.6|9465.6|9458.6|9448.6|390
1730894700000|2024-11-06 12:05:00|9475.4|9465.4|9472.9|9462.9|9475.6|9465.6|9464.6|9454.6|317
1730895000000|2024-11-06 12:10:00|9473.1|9463.1|9465.9|9455.9|9473.1|9463.1|9458.9|9448.9|363
1730895300000|2024-11-06 12:15:00|9466.1|9456.1|9463.4|9453.4|9469.1|9459.1|9458.4|9448.4|311
1730895600000|2024-11-06 12:20:00|9462.4|9452.4|9453.9|9443.9|9462.4|9452.4|9451.6|9441.6|307
1730895900000|2024-11-06 12:25:00|9453.4|9443.4|9436.4|9426.4|9453.6|9443.6|9433.4|9423.4|340
1730896200000|2024-11-06 12:30:00|9436.6|9426.6|9402|9392|9437.1|9427.1|9394.5|9384.5|525
1730896500000|2024-11-06 12:35:00|9402.5|9392.5|9412.1|9402.1|9415.1|9405.1|9399.8|9389.8|470
1730896800000|2024-11-06 12:40:00|9411.1|9401.1|9418.4|9408.4|9418.9|9408.9|9407.9|9397.9|322
1730897100000|2024-11-06 12:45:00|9418.1|9408.1|9414.1|9404.1|9428.4|9418.4|9413.6|9403.6|403
1730897400000|2024-11-06 12:50:00|9413.9|9403.9|9406.6|9396.6|9415.9|9405.9|9397.6|9387.6|394
1730897700000|2024-11-06 12:55:00|9406.9|9396.9|9403.9|9393.9|9412.1|9402.1|9396.6|9386.6|442
1730898000000|2024-11-06 13:00:00|9401.9|9391.9|9366.1|9356.1|9408.6|9398.6|9357|9347|779
1730898300000|2024-11-06 13:05:00|9365.9|9355.9|9379.9|9369.9|9389.9|9379.9|9361.1|9351.1|640
1730898600000|2024-11-06 13:10:00|9381.4|9371.4|9378.9|9368.9|9394.6|9384.6|9373.6|9363.6|603
1730898900000|2024-11-06 13:15:00|9378.6|9368.6|9375.4|9365.4|9380.4|9370.4|9364.1|9354.1|624
1730899200000|2024-11-06 13:20:00|9375.6|9365.6|9384.6|9374.6|9390.1|9380.1|9372.6|9362.6|591
1730899500000|2024-11-06 13:25:00|9384.1|9374.1|9388.4|9378.4|9389.9|9379.9|9378.6|9368.6|422
1730899800000|2024-11-06 13:30:00|9385.4|9375.4|9364.4|9354.4|9386.1|9376.1|9363.1|9353.1|524
1730900100000|2024-11-06 13:35:00|9364.1|9354.1|9358.1|9348.1|9365.6|9355.6|9355.9|9345.9|461
1730900400000|2024-11-06 13:40:00|9358.4|9348.4|9347.4|9337.4|9362.6|9352.6|9347.4|9337.4|498
1730900700000|2024-11-06 13:45:00|9347.6|9337.6|9342.9|9332.9|9353.4|9343.4|9339.1|9329.1|478
1730901000000|2024-11-06 13:50:00|9342.1|9332.1|9348.4|9338.4|9356.1|9346.1|9341.9|9331.9|445
1730901300000|2024-11-06 13:55:00|9348.6|9338.6|9353.1|9343.1|9356.9|9346.9|9346.4|9336.4|328
1730901600000|2024-11-06 14:00:00|9353.4|9343.4|9332.6|9322.6|9353.4|9343.4|9331.1|9321.1|514
1730901900000|2024-11-06 14:05:00|9332.9|9322.9|9338.1|9328.1|9341.6|9331.6|9331.6|9321.6|372
1730902200000|2024-11-06 14:10:00|9337.9|9327.9|9351.6|9341.6|9352.4|9342.4|9335.9|9325.9|437
1730902500000|2024-11-06 14:15:00|9351.4|9341.4|9350.6|9340.6|9359.4|9349.4|9348.6|9338.6|358
1730902800000|2024-11-06 14:20:00|9350.4|9340.4|9342.4|9332.4|9354.1|9344.1|9338.9|9328.9|366
1730903100000|2024-11-06 14:25:00|9343.6|9333.6|9330.6|9320.6|9345.4|9335.4|9330.6|9320.6|355
1730903400000|2024-11-06 14:30:00|9330.9|9320.9|9334.4|9324.4|9336.4|9326.4|9328.6|9318.6|525
1730903700000|2024-11-06 14:35:00|9334.1|9324.1|9349.1|9339.1|9356.9|9346.9|9333.9|9323.9|556
1730904000000|2024-11-06 14:40:00|9349.4|9339.4|9348.4|9338.4|9359.4|9349.4|9346.6|9336.6|460
1730904300000|2024-11-06 14:45:00|9348.6|9338.6|9339.4|9329.4|9353.9|9343.9|9337.6|9327.6|493
1730904600000|2024-11-06 14:50:00|9339.1|9329.1|9337.1|9327.1|9340.1|9330.1|9333.1|9323.1|360
1730904900000|2024-11-06 14:55:00|9337.4|9327.4|9332.6|9322.6|9338.9|9328.9|9331.1|9321.1|447
1730905200000|2024-11-06 15:00:00|9333.1|9323.1|9343.1|9333.1|9350.6|9340.6|9333.1|9323.1|542
1730905500000|2024-11-06 15:05:00|9343.4|9333.4|9354.6|9344.6|9365.8|9355.8|9339.9|9329.9|554
1730905800000|2024-11-06 15:10:00|9354.4|9344.4|9361.4|9351.4|9367.1|9357.1|9350.9|9340.9|502
1730906100000|2024-11-06 15:15:00|9361.6|9351.6|9367.4|9357.4|9372.9|9362.9|9359.4|9349.4|410
1730906400000|2024-11-06 15:20:00|9367.9|9357.9|9357.1|9347.1|9375.4|9365.4|9356.6|9346.6|400
1730906700000|2024-11-06 15:25:00|9356.6|9346.6|9372.1|9362.1|9375.1|9365.1|9352.6|9342.6|414
1730907000000|2024-11-06 15:30:00|9371.4|9361.4|9366.1|9356.1|9372.1|9362.1|9362.1|9352.1|425
1730907300000|2024-11-06 15:35:00|9366.9|9356.9|9362.1|9352.1|9369.9|9359.9|9359.4|9349.4|416
1730907600000|2024-11-06 15:40:00|9362.4|9352.4|9357.9|9347.9|9362.4|9352.4|9352.4|9342.4|333
1730907900000|2024-11-06 15:45:00|9357.6|9347.6|9359.9|9349.9|9362.6|9352.6|9353.4|9343.4|365
1730908200000|2024-11-06 15:50:00|9360.1|9350.1|9363.1|9353.1|9365.6|9355.6|9357.9|9347.9|397
1730908500000|2024-11-06 15:55:00|9362.9|9352.9|9379.4|9369.4|9383.4|9373.4|9360.4|9350.4|364
1730908800000|2024-11-06 16:00:00|9379.9|9369.9|9398.6|9388.6|9400.6|9390.6|9379.1|9369.1|346
1730909100000|2024-11-06 16:05:00|9400.1|9390.1|9393.4|9383.4|9403.4|9393.4|9387.4|9377.4|389
1730909400000|2024-11-06 16:10:00|9393.1|9383.1|9395.1|9385.1|9399.1|9389.1|9386.4|9376.4|387
1730909700000|2024-11-06 16:15:00|9394.6|9384.6|9388.4|9378.4|9399.9|9389.9|9387.4|9377.4|338
1730910000000|2024-11-06 16:20:00|9387.6|9377.6|9368.4|9358.4|9387.6|9377.6|9361.9|9351.9|357
1730910300000|2024-11-06 16:25:00|9368.1|9358.1|9374.1|9364.1|9376.9|9366.9|9366.9|9356.9|331
1730910600000|2024-11-06 16:30:00|9373.9|9363.9|9360.9|9350.9|9374.9|9364.9|9355.1|9345.1|339
1730910900000|2024-11-06 16:35:00|9361.9|9351.9|9353.6|9343.6|9364.6|9354.6|9351.9|9341.9|389
1730911200000|2024-11-06 16:40:00|9353.9|9343.9|9342.4|9332.4|9357.4|9347.4|9341.9|9331.9|313
1730911500000|2024-11-06 16:45:00|9342.6|9332.6|9352.9|9342.9|9357.4|9347.4|9340.9|9330.9|302
1730911800000|2024-11-06 16:50:00|9353.1|9343.1|9368.6|9358.6|9377.9|9367.9|9349.1|9339.1|334
1730912100000|2024-11-06 16:55:00|9367.9|9357.9|9368.1|9358.1|9373.1|9363.1|9366.6|9356.6|232
1730912400000|2024-11-06 17:00:00|9367.9|9357.9|9356.9|9346.9|9367.9|9357.9|9349.4|9339.4|95
1730912700000|2024-11-06 17:05:00|9356.6|9346.6|9355.9|9345.9|9356.6|9346.6|9348.9|9338.9|111
1730913000000|2024-11-06 17:10:00|9356.4|9346.4|9358.9|9348.9|9360.6|9350.6|9353.4|9343.4|95
1730913300000|2024-11-06 17:15:00|9359.1|9349.1|9358.6|9348.6|9360.1|9350.1|9352.9|9342.9|123
1730913600000|2024-11-06 17:20:00|9358.4|9348.4|9358.1|9348.1|9359.1|9349.1|9351.1|9341.1|103
1730913900000|2024-11-06 17:25:00|9357.9|9347.9|9354.9|9344.9|9362.1|9352.1|9354.1|9344.1|74
1730914200000|2024-11-06 17:30:00|9354.1|9344.1|9350.6|9340.6|9355.4|9345.4|9349.4|9339.4|66
1730914500000|2024-11-06 17:35:00|9350.4|9340.4|9344.1|9334.1|9350.4|9340.4|9344.1|9334.1|63
1730914800000|2024-11-06 17:40:00|9344.4|9334.4|9339.9|9329.9|9344.6|9334.6|9337.6|9327.6|62
1730915100000|2024-11-06 17:45:00|9339.6|9329.6|9332.4|9322.4|9339.9|9329.9|9331.4|9321.4|95
1730915400000|2024-11-06 17:50:00|9332.1|9322.1|9314.1|9304.1|9332.1|9322.1|9314.1|9304.1|214
1730915700000|2024-11-06 17:55:00|9314.4|9304.4|9324.1|9314.1|9326.4|9316.4|9311.4|9301.4|187
1730916000000|2024-11-06 18:00:00|9324|9314|9320.5|9310.5|9324|9314|9314.6|9304.6|178
1730916300000|2024-11-06 18:05:00|9320.1|9310.1|9319.5|9309.5|9321.4|9311.4|9315.1|9305.1|88
1730916600000|2024-11-06 18:10:00|9319.3|9309.3|9315.1|9305.1|9323.4|9313.4|9315|9305|104
1730916900000|2024-11-06 18:15:00|9315.3|9305.3|9323|9313|9324|9314|9314|9304|131
1730917200000|2024-11-06 18:20:00|9323.4|9313.4|9315.5|9305.5|9323.6|9313.6|9314.6|9302.6|150
1730917500000|2024-11-06 18:25:00|9315.4|9305.4|9311.8|9301.8|9315.6|9305.6|9310.9|9300.9|89
1730917800000|2024-11-06 18:30:00|9311.9|9301.9|9307.6|9297.6|9317|9304.8|9307.6|9297|88
1730918100000|2024-11-06 18:35:00|9307.3|9297.3|9314.8|9304.8|9314.8|9304.8|9306.6|9296.6|63
1730918400000|2024-11-06 18:40:00|9315.1|9305.1|9320.6|9310.6|9320.6|9310.6|9313.3|9303.3|81
1730918700000|2024-11-06 18:45:00|9320.8|9310.8|9327.9|9317.9|9327.9|9317.9|9320.4|9310.4|63
1730919000000|2024-11-06 18:50:00|9328.6|9318.6|9325|9315|9328.6|9318.6|9320.9|9310.9|131
1730919300000|2024-11-06 18:55:00|9324.9|9314.9|9331.4|9309.4|9332.4|9315|9324.4|9306.9|24
1730941200000|2024-11-07 01:00:00|9368.6|9348.6|9370.8|9360.8|9371.4|9361.4|9361|9347.1|323
1730941500000|2024-11-07 01:05:00|9370.6|9360.6|9369|9359|9375.3|9365.3|9365.5|9353.5|454
1730941800000|2024-11-07 01:10:00|9369.3|9359.3|9370.8|9360.8|9374.8|9364.8|9367.5|9357.5|401
1730942100000|2024-11-07 01:15:00|9370.3|9360.3|9360|9350|9373.5|9363.5|9353.9|9343.9|606
1730942400000|2024-11-07 01:20:00|9360.3|9350.3|9373.5|9363.5|9374|9364|9356.3|9346.3|573
1730942700000|2024-11-07 01:25:00|9373.8|9363.8|9376.3|9366.3|9381.5|9371.5|9371.8|9361.8|544
1730943000000|2024-11-07 01:30:00|9376.5|9366.5|9375|9365|9382|9372|9370|9360|563
1730943300000|2024-11-07 01:35:00|9374.5|9364.5|9386.8|9376.8|9391|9381|9370.5|9360.5|470
1730943600000|2024-11-07 01:40:00|9386.3|9376.3|9395.3|9385.3|9396.3|9386.3|9382.5|9372.5|455
1730943900000|2024-11-07 01:45:00|9395.8|9385.8|9417|9407|9418.3|9408.3|9395.3|9385.3|563
1730944200000|2024-11-07 01:50:00|9417.3|9407.3|9413|9403|9421.8|9411.8|9412.8|9402.8|475
1730944500000|2024-11-07 01:55:00|9413.3|9403.3|9417|9407|9421.5|9411.5|9413.3|9403.3|396
1730944800000|2024-11-07 02:00:00|9417.3|9407.3|9424.3|9414.3|9429|9419|9416.3|9406.3|383
1730945100000|2024-11-07 02:05:00|9424|9414|9428|9418|9432.5|9422.5|9423|9413|449
1730945400000|2024-11-07 02:10:00|9428.3|9418.3|9425|9415|9430|9420|9419|9409|440
1730945700000|2024-11-07 02:15:00|9425.3|9415.3|9438.3|9428.3|9439.3|9429.3|9424|9414|239
1730946000000|2024-11-07 02:20:00|9438|9428|9432.3|9422.3|9438.5|9428.5|9428.8|9418.8|280
1730946300000|2024-11-07 02:25:00|9432|9422|9426|9416|9435.5|9425.5|9424.5|9414.5|273
1730946600000|2024-11-07 02:30:00|9425.8|9415.8|9432.5|9422.5|9432.5|9422.5|9420.8|9410.8|498
1730946900000|2024-11-07 02:35:00|9432.3|9422.3|9440.5|9430.5|9441.5|9431.5|9427.5|9417.5|367
1730947200000|2024-11-07 02:40:00|9440.3|9430.3|9447|9437|9448|9438|9439.5|9429.5|336
1730947500000|2024-11-07 02:45:00|9447.3|9437.3|9436.3|9426.3|9451.3|9441.3|9434|9424|290
1730947800000|2024-11-07 02:50:00|9436.5|9426.5|9442|9432|9445.3|9435.3|9436.3|9426.3|289
1730948100000|2024-11-07 02:55:00|9442.3|9432.3|9448.3|9438.3|9451|9441|9440.5|9430.5|292
1730948400000|2024-11-07 03:00:00|9448.5|9438.5|9448.3|9438.3|9452.3|9442.3|9446.3|9436.3|273
1730948700000|2024-11-07 03:05:00|9448|9438|9445|9435|9449|9439|9441.5|9431.5|278
1730949000000|2024-11-07 03:10:00|9445.3|9435.3|9447.5|9437.5|9451.5|9441.5|9443.8|9433.8|316
1730949300000|2024-11-07 03:15:00|9447.3|9437.3|9450|9440|9452.3|9442.3|9446.3|9436.3|292
1730949600000|2024-11-07 03:20:00|9450.3|9440.3|9451.5|9441.5|9455|9445|9447|9437|225
1730949900000|2024-11-07 03:25:00|9451.3|9441.3|9460.3|9440.3|9460.8|9445.5|9449|9438.3|261
1730950200000|2024-11-07 03:30:00|9460.8|9440.8|9458.3|9448.3|9461|9448.8|9454.5|9438.8|128
1730950500000|2024-11-07 03:35:00|9458|9448|9464.5|9454.5|9465.8|9455.8|9458|9448|124
1730950800000|2024-11-07 03:40:00|9464.8|9454.8|9467.5|9457.5|9474.5|9459.5|9461.8|9451.8|146
1730951100000|2024-11-07 03:45:00|9467.3|9457.3|9473|9463|9474.3|9464.3|9466.3|9456.3|102
1730951400000|2024-11-07 03:50:00|9472.8|9462.8|9469.3|9459.3|9472.8|9462.8|9466.5|9456.5|87
1730951700000|2024-11-07 03:55:00|9469|9459|9462.6|9452.6|9469.3|9459.3|9460.5|9447.9|67
1730952000000|2024-11-07 04:00:00|9462.4|9452.4|9450.5|9440.5|9463.3|9453.3|9450.5|9440.5|108
1730952300000|2024-11-07 04:05:00|9450.3|9440.3|9449.5|9439.5|9453.1|9443.1|9446.3|9436.3|138
1730952600000|2024-11-07 04:10:00|9449|9439|9453.5|9443.5|9457.3|9444.8|9449|9437.3|81
1730952900000|2024-11-07 04:15:00|9453.8|9443.8|9456.5|9446.5|9457.8|9447.8|9452.5|9442.5|80
1730953200000|2024-11-07 04:20:00|9456.8|9446.8|9448.5|9438.5|9456.8|9446.8|9448.5|9438.5|82
1730953500000|2024-11-07 04:25:00|9448.3|9438.3|9445.8|9435.8|9450|9440|9445.8|9435.8|112
1730953800000|2024-11-07 04:30:00|9446|9436|9444.3|9434.3|9447.5|9437.5|9442|9432|92
1730954100000|2024-11-07 04:35:00|9444.5|9434.5|9446|9436|9449.3|9439.3|9443|9433|76
1730954400000|2024-11-07 04:40:00|9445.8|9435.8|9443.8|9433.8|9448.3|9438.3|9443.3|9433.3|88
1730954700000|2024-11-07 04:45:00|9443.5|9433.5|9447|9437|9447.5|9437.5|9441|9431|101
1730955000000|2024-11-07 04:50:00|9447.3|9437.3|9447.5|9437.5|9449.5|9439.5|9446.5|9436.5|60
1730955300000|2024-11-07 04:55:00|9447.8|9437.8|9448.8|9438.8|9449.5|9439.5|9446.5|9436.5|46
1730955600000|2024-11-07 05:00:00|9448.5|9438.5|9452.3|9442.3|9458.8|9448.8|9447.8|9437.8|179
1730955900000|2024-11-07 05:05:00|9452.5|9442.5|9468|9458|9469|9459|9451.8|9441.8|191
1730956200000|2024-11-07 05:10:00|9468.3|9458.3|9462.8|9452.8|9468.5|9458.5|9462|9452|151
1730956500000|2024-11-07 05:15:00|9462.5|9452.5|9465.5|9455.5|9468|9458|9460.3|9450.3|179
1730956800000|2024-11-07 05:20:00|9465.3|9455.3|9457.8|9447.8|9466.3|9456.3|9456.3|9446.3|126
1730957100000|2024-11-07 05:25:00|9458|9448|9455.5|9435.5|9458.3|9448.3|9448.8|9433.3|149
1730957400000|2024-11-07 05:30:00|9456|9436|9467.8|9457.8|9472|9462|9454.3|9434.3|405
1730957700000|2024-11-07 05:35:00|9467.5|9457.5|9478.5|9468.5|9479.8|9469.8|9467.5|9457.5|384
1730958000000|2024-11-07 05:40:00|9478.8|9468.8|9483|9473|9485.3|9475.3|9476.3|9466.3|284
1730958300000|2024-11-07 05:45:00|9483.3|9473.3|9486.8|9476.8|9488.3|9478.3|9482.8|9472.8|320
1730958600000|2024-11-07 05:50:00|9486.5|9476.5|9482.3|9472.3|9487.8|9477.8|9480.8|9470.8|301
1730958900000|2024-11-07 05:55:00|9482|9472|9474.8|9464.8|9482.8|9472.8|9471.8|9461.8|245
1730959200000|2024-11-07 06:00:00|9474.5|9464.5|9454.3|9444.3|9475.8|9465.8|9454.3|9444.3|350
1730959500000|2024-11-07 06:05:00|9453|9443|9451.8|9441.8|9458.8|9448.8|9447.5|9437.5|338
1730959800000|2024-11-07 06:10:00|9451.5|9441.5|9453.5|9443.5|9458.5|9448.5|9450.3|9440.3|359
1730960100000|2024-11-07 06:15:00|9453.8|9443.8|9454|9444|9456|9446|9447.8|9437.8|340
1730960400000|2024-11-07 06:20:00|9453.8|9443.8|9461.3|9451.3|9467.3|9457.3|9452|9442|313
1730960700000|2024-11-07 06:25:00|9461|9451|9465.8|9455.8|9465.8|9455.8|9457.8|9447.8|268
1730961000000|2024-11-07 06:30:00|9466|9456|9466|9456|9469.3|9459.3|9461.3|9451.3|332
1730961300000|2024-11-07 06:35:00|9465.8|9455.8|9471.8|9461.8|9475|9465|9465|9455|307
1730961600000|2024-11-07 06:40:00|9471.5|9461.5|9473.3|9463.3|9473.8|9463.8|9467|9457|331
1730961900000|2024-11-07 06:45:00|9473.5|9463.5|9473.5|9463.5|9479|9469|9467.5|9457.5|295
1730962200000|2024-11-07 06:50:00|9473.8|9463.8|9475.5|9465.5|9478.3|9468.3|9473.5|9463.5|264
1730962500000|2024-11-07 06:55:00|9475.3|9465.3|9474.3|9454.3|9480.5|9467|9471|9453.5|187
1730962800000|2024-11-07 07:00:00|9473.8|9453.8|9463.5|9453.5|9476.3|9456.3|9461.8|9447.8|164
1730963100000|2024-11-07 07:05:00|9463.3|9453.3|9473.8|9463.8|9477.5|9467.5|9460.8|9450.8|309
1730963400000|2024-11-07 07:10:00|9474|9464|9473.3|9463.3|9489|9479|9469.3|9459.3|304
1730963700000|2024-11-07 07:15:00|9473.8|9463.8|9477.5|9467.5|9479.8|9469.8|9471.3|9461.3|232
1730964000000|2024-11-07 07:20:00|9478|9468|9483.3|9473.3|9485.8|9475.8|9476.8|9466.8|248
1730964300000|2024-11-07 07:25:00|9483.5|9473.5|9473.5|9463.5|9486.8|9476.8|9469.5|9459.5|222
1730964600000|2024-11-07 07:30:00|9474.3|9464.3|9494|9484|9499|9489|9469.8|9459.8|283
1730964900000|2024-11-07 07:35:00|9493.8|9483.8|9487.8|9477.8|9494.5|9484.5|9487.3|9477.3|185
1730965200000|2024-11-07 07:40:00|9488|9478|9489|9479|9490.3|9480.3|9483.3|9473.3|183
1730965500000|2024-11-07 07:45:00|9488.5|9478.5|9500.8|9490.8|9514|9498.3|9488.5|9478.5|233
1730965800000|2024-11-07 07:50:00|9500.3|9490.3|9494.5|9484.5|9507|9497|9489.5|9479.5|205
1730966100000|2024-11-07 07:55:00|9494.3|9484.3|9499.1|9489.1|9502.4|9492.4|9491.9|9481.9|213
1730966400000|2024-11-07 08:00:00|9498.4|9488.4|9508.1|9498.1|9520.5|9510.5|9493.3|9483.3|457
1730966700000|2024-11-07 08:05:00|9507.9|9497.9|9509.9|9499.9|9518.4|9508.4|9503.9|9493.9|379
1730967000000|2024-11-07 08:10:00|9509.1|9499.1|9515.1|9505.1|9516.1|9506.1|9505.4|9495.4|369
1730967300000|2024-11-07 08:15:00|9515.4|9505.4|9524.1|9514.1|9524.4|9514.4|9511.6|9501.6|351
1730967600000|2024-11-07 08:20:00|9524.6|9514.6|9526.6|9516.6|9530.4|9520.4|9523.1|9513.1|308
1730967900000|2024-11-07 08:25:00|9526.4|9516.4|9532.9|9522.9|9536.1|9526.1|9525.4|9515.4|326
1730968200000|2024-11-07 08:30:00|9532.6|9522.6|9524.1|9514.1|9533.6|9523.6|9522.9|9512.9|284
1730968500000|2024-11-07 08:35:00|9524.4|9514.4|9522.6|9512.6|9524.6|9514.6|9518.6|9508.6|203
1730968800000|2024-11-07 08:40:00|9522.4|9512.4|9520.6|9510.6|9528.9|9518.9|9520.6|9510.6|227
1730969100000|2024-11-07 08:45:00|9520.9|9510.9|9518.9|9508.9|9522.9|9512.9|9512.9|9502.9|217
1730969400000|2024-11-07 08:50:00|9518.6|9508.6|9529.9|9519.9|9532.1|9522.1|9518.4|9508.4|279
1730969700000|2024-11-07 08:55:00|9530.1|9520.1|9530.9|9520.9|9535.9|9525.9|9528.6|9518.6|223
1730970000000|2024-11-07 09:00:00|9531.1|9521.1|9534.6|9524.6|9538.9|9528.9|9528.9|9518.9|329
1730970300000|2024-11-07 09:05:00|9534.4|9524.4|9551.4|9541.4|9557.6|9547.6|9533.1|9523.1|281
1730970600000|2024-11-07 09:10:00|9551.6|9541.6|9532.6|9522.6|9552.9|9542.9|9532.6|9522.6|216
1730970900000|2024-11-07 09:15:00|9532.9|9522.9|9549.4|9539.4|9550.4|9540.4|9532.9|9522.9|263
1730971200000|2024-11-07 09:20:00|9548.1|9538.1|9538.4|9528.4|9549.1|9539.1|9535.6|9525.6|270
1730971500000|2024-11-07 09:25:00|9538.6|9528.6|9540.6|9530.6|9545.9|9535.9|9535.6|9525.6|283
1730971800000|2024-11-07 09:30:00|9540.4|9530.4|9543.1|9533.1|9549.4|9539.4|9539.6|9529.6|255
1730972100000|2024-11-07 09:35:00|9542.9|9532.9|9537.6|9527.6|9543.6|9533.6|9536.9|9526.9|197
1730972400000|2024-11-07 09:40:00|9537.9|9527.9|9519.9|9509.9|9541.6|9531.6|9519.6|9509.6|226
1730972700000|2024-11-07 09:45:00|9519.4|9509.4|9517.1|9507.1|9521.4|9511.4|9513.4|9503.4|171
1730973000000|2024-11-07 09:50:00|9516.9|9506.9|9518.9|9508.9|9524.4|9514.4|9516.6|9506.6|225
1730973300000|2024-11-07 09:55:00|9518.6|9508.6|9518.1|9508.1|9520.4|9510.4|9516.4|9506.4|164
1730973600000|2024-11-07 10:00:00|9518.4|9508.4|9521.1|9511.1|9522.9|9512.9|9517.1|9507.1|175
1730973900000|2024-11-07 10:05:00|9520.9|9510.9|9530.6|9520.6|9534.4|9524.4|9520.6|9510.6|222
1730974200000|2024-11-07 10:10:00|9530.4|9520.4|9533.4|9523.4|9538.1|9528.1|9529.4|9519.4|211
1730974500000|2024-11-07 10:15:00|9533.1|9523.1|9541.1|9531.1|9541.1|9531.1|9533.1|9523.1|166
1730974800000|2024-11-07 10:20:00|9540.9|9530.9|9540.9|9530.9|9544.6|9534.6|9540.4|9530.4|187
1730975100000|2024-11-07 10:25:00|9541.1|9531.1|9531.4|9521.4|9541.4|9531.4|9528.9|9518.9|197
1730975400000|2024-11-07 10:30:00|9532.1|9522.1|9535.1|9525.1|9536.4|9526.4|9524.9|9514.9|201
1730975700000|2024-11-07 10:35:00|9535.9|9525.9|9535.4|9525.4|9537.4|9527.4|9530.1|9520.1|214
1730976000000|2024-11-07 10:40:00|9535.1|9525.1|9533.4|9523.4|9538.4|9528.4|9531.9|9521.9|218
1730976300000|2024-11-07 10:45:00|9533.1|9523.1|9529.6|9519.6|9535.4|9525.4|9528.6|9518.6|185
1730976600000|2024-11-07 10:50:00|9529.4|9519.4|9524.9|9514.9|9529.4|9519.4|9521.6|9511.6|186
1730976900000|2024-11-07 10:55:00|9525.1|9515.1|9528.6|9518.6|9529.4|9519.4|9523.9|9513.9|220
1730977200000|2024-11-07 11:00:00|9528.4|9518.4|9524.6|9514.6|9529.4|9519.4|9522.1|9512.1|196
1730977500000|2024-11-07 11:05:00|9524.4|9514.4|9521.1|9511.1|9525.6|9515.6|9516.6|9506.6|193
1730977800000|2024-11-07 11:10:00|9521.4|9511.4|9501.9|9491.9|9521.4|9511.4|9501.9|9491.9|236
1730978100000|2024-11-07 11:15:00|9502.1|9492.1|9501.6|9491.6|9504.9|9494.9|9500.1|9490.1|179
1730978400000|2024-11-07 11:20:00|9501.9|9491.9|9507.6|9497.6|9510.6|9500.6|9497.4|9487.4|194
1730978700000|2024-11-07 11:25:00|9507.9|9497.9|9502.1|9492.1|9512.9|9502.9|9502.1|9492.1|193
1730979000000|2024-11-07 11:30:00|9502.4|9492.4|9506.9|9496.9|9509.1|9499.1|9499.4|9489.4|180
1730979300000|2024-11-07 11:35:00|9506.6|9496.6|9506.4|9496.4|9509.1|9499.1|9503.1|9493.1|158
1730979600000|2024-11-07 11:40:00|9506.1|9496.1|9506.4|9496.4|9510.1|9500.1|9504.6|9494.6|169
1730979900000|2024-11-07 11:45:00|9506.6|9496.6|9500.1|9490.1|9507.1|9497.1|9496.1|9486.1|205
1730980200000|2024-11-07 11:50:00|9499.6|9489.6|9496.1|9486.1|9506.1|9496.1|9495.4|9485.4|178
1730980500000|2024-11-07 11:55:00|9496.4|9486.4|9500.6|9490.6|9502.4|9492.4|9494.6|9484.6|172
1730980800000|2024-11-07 12:00:00|9500.4|9490.4|9503.4|9493.4|9509.1|9499.1|9500.1|9490.1|290
1730981100000|2024-11-07 12:05:00|9503.6|9493.6|9503.6|9493.6|9507.4|9497.4|9500.6|9490.6|237
1730981400000|2024-11-07 12:10:00|9503.9|9493.9|9505.9|9495.9|9510.1|9500.1|9503.6|9493.6|258
1730981700000|2024-11-07 12:15:00|9506.1|9496.1|9509.4|9499.4|9512.9|9502.9|9504.1|9494.1|238
1730982000000|2024-11-07 12:20:00|9509.9|9499.9|9517.4|9507.4|9517.6|9507.6|9509.6|9499.6|224
1730982300000|2024-11-07 12:25:00|9516.6|9506.6|9516.6|9506.6|9523.6|9513.6|9514.4|9504.4|253
1730982600000|2024-11-07 12:30:00|9516.4|9506.4|9529.4|9519.4|9531.9|9521.9|9516.4|9506.4|342
1730982900000|2024-11-07 12:35:00|9531.9|9521.9|9521.4|9511.4|9531.9|9521.9|9516.9|9506.9|270
1730983200000|2024-11-07 12:40:00|9522.4|9512.4|9526.1|9516.1|9531.1|9521.1|9519.4|9509.4|278
1730983500000|2024-11-07 12:45:00|9526.4|9516.4|9535.9|9525.9|9536.4|9526.4|9526.4|9516.4|278
1730983800000|2024-11-07 12:50:00|9536.6|9526.6|9541.6|9531.6|9544.4|9534.4|9534.6|9524.6|366
1730984100000|2024-11-07 12:55:00|9542.1|9532.1|9554.4|9544.4|9554.6|9544.6|9540.4|9530.4|336
1730984400000|2024-11-07 13:00:00|9554.6|9544.6|9573.9|9563.9|9578.6|9568.6|9547.5|9537.5|648
1730984700000|2024-11-07 13:05:00|9574.4|9564.4|9575.9|9565.9|9587.4|9577.4|9568.1|9558.1|578
1730985000000|2024-11-07 13:10:00|9576.1|9566.1|9596.6|9586.6|9596.9|9586.9|9569.9|9559.9|631
1730985300000|2024-11-07 13:15:00|9596.4|9586.4|9603.3|9593.3|9616|9606|9594.4|9584.4|623
1730985600000|2024-11-07 13:20:00|9604|9594|9621.3|9611.3|9621.3|9611.3|9594.5|9584.5|571
1730985900000|2024-11-07 13:25:00|9622.3|9612.3|9621|9611|9631.9|9621.9|9615|9605|503
1730986200000|2024-11-07 13:30:00|9620.9|9610.9|9644.9|9634.9|9645.8|9635.8|9617.5|9607.5|650
1730986500000|2024-11-07 13:35:00|9644.5|9634.5|9641.1|9631.1|9653|9643|9637.4|9627.4|676
1730986800000|2024-11-07 13:40:00|9640.9|9630.9|9633.5|9623.5|9640.9|9630.9|9623.3|9613.3|644
1730987100000|2024-11-07 13:45:00|9633.8|9623.8|9628.8|9618.8|9643.4|9633.4|9624.4|9614.4|585
1730987400000|2024-11-07 13:50:00|9629.3|9619.3|9629.8|9619.8|9634.5|9624.5|9621.5|9611.5|497
1730987700000|2024-11-07 13:55:00|9629.9|9619.9|9634|9624|9635.6|9625.6|9623|9613|471
1730988000000|2024-11-07 14:00:00|9634.3|9624.3|9635.5|9625.5|9640|9630|9624.4|9614.4|514
1730988300000|2024-11-07 14:05:00|9635.1|9625.1|9631.5|9621.5|9640.5|9630.5|9629.5|9619.5|470
1730988600000|2024-11-07 14:10:00|9632.5|9622.5|9632|9622|9636.8|9626.8|9625.8|9615.8|457
1730988900000|2024-11-07 14:15:00|9631.8|9621.8|9638|9628|9640.8|9630.8|9630.6|9620.6|437
1730989200000|2024-11-07 14:20:00|9637.5|9627.5|9642.3|9632.3|9642.4|9632.4|9633.3|9623.3|445
1730989500000|2024-11-07 14:25:00|9642|9632|9645.3|9635.3|9647.6|9637.6|9639|9629|417
1730989800000|2024-11-07 14:30:00|9645.5|9635.5|9635|9625|9647.6|9637.6|9628.8|9618.8|570
1730990100000|2024-11-07 14:35:00|9635.5|9625.5|9636.5|9626.5|9643.1|9633.1|9629|9619|565
1730990400000|2024-11-07 14:40:00|9636.1|9626.1|9658.6|9648.6|9659.1|9649.1|9636|9626|496
1730990700000|2024-11-07 14:45:00|9659|9649|9652.1|9642.1|9659|9649|9647.4|9637.4|461
1730991000000|2024-11-07 14:50:00|9652.3|9642.3|9669.3|9659.3|9670.6|9660.6|9650.8|9640.8|559
1730991300000|2024-11-07 14:55:00|9669.8|9659.8|9669.3|9659.3|9677.8|9667.8|9667.8|9657.8|495
1730991600000|2024-11-07 15:00:00|9668.9|9658.9|9658.5|9648.5|9672.3|9662.3|9655.5|9645.5|448
1730991900000|2024-11-07 15:05:00|9658.8|9648.8|9660.5|9650.5|9666|9656|9656.3|9646.3|440
1730992200000|2024-11-07 15:10:00|9660.8|9650.8|9657.1|9647.1|9662.3|9652.3|9651.8|9641.8|453
1730992500000|2024-11-07 15:15:00|9657.3|9647.3|9659.5|9649.5|9664.5|9654.5|9656|9646|422
1730992800000|2024-11-07 15:20:00|9659.8|9649.8|9661.5|9651.5|9663.1|9653.1|9651.1|9641.1|441
1730993100000|2024-11-07 15:25:00|9661.3|9651.3|9674.1|9664.1|9676.4|9666.4|9660.8|9650.8|421
1730993400000|2024-11-07 15:30:00|9675|9665|9676.3|9666.3|9681.4|9671.4|9672.5|9662.5|427
1730993700000|2024-11-07 15:35:00|9676.5|9666.5|9674.5|9664.5|9682|9672|9673.3|9663.3|326
1730994000000|2024-11-07 15:40:00|9674.6|9664.6|9662.3|9652.3|9674.6|9664.6|9660|9650|367
1730994300000|2024-11-07 15:45:00|9662|9652|9656.4|9646.4|9666.6|9656.6|9654.4|9644.4|392
1730994600000|2024-11-07 15:50:00|9656.3|9646.3|9661.3|9651.3|9661.3|9651.3|9655|9645|395
1730994900000|2024-11-07 15:55:00|9661|9651|9660|9650|9663|9653|9657|9647|306
1730995200000|2024-11-07 16:00:00|9659.8|9649.8|9655.3|9645.3|9663.3|9653.3|9652.8|9642.8|383
1730995500000|2024-11-07 16:05:00|9655|9645|9650|9640|9655.3|9645.3|9644.4|9634.4|358
1730995800000|2024-11-07 16:10:00|9649.8|9639.8|9660.8|9650.8|9661.8|9651.8|9646.5|9636.5|276
1730996100000|2024-11-07 16:15:00|9660.1|9650.1|9656.8|9646.8|9663|9653|9654.9|9644.9|369
1730996400000|2024-11-07 16:20:00|9656.9|9646.9|9644.9|9634.9|9659.3|9649.3|9641.9|9631.9|385
1730996700000|2024-11-07 16:25:00|9645.3|9635.3|9648|9638|9652.9|9642.9|9643.8|9633.8|339
1730997000000|2024-11-07 16:30:00|9648.5|9638.5|9655.8|9645.8|9655.9|9645.9|9647.5|9637.5|322
1730997300000|2024-11-07 16:35:00|9655.3|9645.3|9658.5|9648.5|9659.5|9649.5|9651|9641|393
1730997600000|2024-11-07 16:40:00|9658.3|9648.3|9656.9|9646.9|9658.3|9648.3|9651|9641|228
1730997900000|2024-11-07 16:45:00|9657.1|9647.1|9677.6|9667.6|9677.8|9667.8|9657.1|9647.1|413
1730998200000|2024-11-07 16:50:00|9677.1|9667.1|9673.3|9663.3|9678.4|9668.4|9673|9663|282
1730998500000|2024-11-07 16:55:00|9672.3|9662.3|9676.4|9666.4|9676.8|9666.8|9672.1|9662.1|277
1730998800000|2024-11-07 17:00:00|9676.6|9666.6|9672.5|9662.5|9680.8|9670.8|9672.4|9662.4|139
1730999100000|2024-11-07 17:05:00|9672.8|9662.8|9675.8|9665.8|9676.9|9666.9|9671.6|9661.6|172
1730999400000|2024-11-07 17:10:00|9676.3|9666.3|9680.1|9670.1|9681.5|9671.5|9675.9|9665.9|144
1730999700000|2024-11-07 17:15:00|9680.3|9670.3|9677|9667|9680.9|9670.9|9674.8|9664.8|127
1731000000000|2024-11-07 17:20:00|9677.3|9667.3|9683|9673|9686.1|9676.1|9677|9667|191
1731000300000|2024-11-07 17:25:00|9682.8|9672.8|9680.3|9670.3|9683.5|9673.5|9680|9670|115
1731000600000|2024-11-07 17:30:00|9680.5|9670.5|9681.8|9671.8|9683.1|9673.1|9679.1|9669.1|187
1731000900000|2024-11-07 17:35:00|9682|9672|9678|9668|9682.8|9672.8|9677.8|9667.8|162
1731001200000|2024-11-07 17:40:00|9677.8|9667.8|9681.1|9671.1|9682.9|9672.9|9677|9667|108
1731001500000|2024-11-07 17:45:00|9681.4|9671.4|9688.6|9678.6|9689.5|9679.5|9679.9|9669.9|115
1731001800000|2024-11-07 17:50:00|9689|9679|9687.6|9677.6|9692|9682|9686|9676|180
1731002100000|2024-11-07 17:55:00|9687.4|9677.4|9681.8|9671.8|9690.6|9678.5|9680.3|9670.3|259
1731002400000|2024-11-07 18:00:00|9681|9671|9672.8|9662.8|9685|9675|9671.8|9661.8|142
1731002700000|2024-11-07 18:05:00|9672.9|9662.9|9675.3|9665.3|9679.3|9669.3|9672.9|9662.9|169
1731003000000|2024-11-07 18:10:00|9675.5|9665.5|9675.3|9665.3|9680|9670|9674.8|9664.8|123
1731003300000|2024-11-07 18:15:00|9675.5|9665.5|9676.3|9666.3|9677.8|9667.8|9674|9664|61
1731003600000|2024-11-07 18:20:00|9676.5|9666.5|9677.8|9667.8|9679|9669|9676|9666|80
1731003900000|2024-11-07 18:25:00|9678|9668|9677.5|9667.5|9678.8|9668.8|9675|9665|63
1731004200000|2024-11-07 18:30:00|9677.4|9667.4|9677.9|9667.9|9683.8|9673.8|9677|9667|88
1731004500000|2024-11-07 18:35:00|9678.3|9668.3|9677.8|9667.8|9679|9669|9676.3|9666.3|74
1731004800000|2024-11-07 18:40:00|9677.3|9667.3|9675.3|9665.3|9677.5|9667.5|9673.3|9663.3|75
1731005100000|2024-11-07 18:45:00|9675.1|9665.1|9678.4|9668.4|9684.5|9669.6|9675|9661.5|83
1731005400000|2024-11-07 18:50:00|9678.8|9668.8|9684|9674|9686.8|9674|9678.4|9666.8|63
1731005700000|2024-11-07 18:55:00|9690.1|9668.1|9694.1|9672.1|9695.1|9673.1|9687.4|9665.4|28
1731027600000|2024-11-08 01:00:00|9676.1|9656.1|9665.9|9645.9|9678.6|9658.6|9664.1|9644.1|276
1731027900000|2024-11-08 01:05:00|9666.4|9646.4|9667.6|9647.6|9678.6|9658.6|9663.9|9643.9|378
1731028200000|2024-11-08 01:10:00|9667.4|9647.4|9679.6|9659.6|9681.1|9661.1|9666.6|9646.6|301
1731028500000|2024-11-08 01:15:00|9679.1|9659.1|9677.4|9657.4|9682.9|9662.9|9675.6|9655.6|316
1731028800000|2024-11-08 01:20:00|9677.6|9657.6|9670.6|9650.6|9684.6|9664.6|9668.9|9648.9|319
1731029100000|2024-11-08 01:25:00|9670.9|9650.9|9671.6|9651.6|9676.9|9656.9|9669.6|9649.6|300
1731029400000|2024-11-08 01:30:00|9672.4|9652.4|9652.4|9632.4|9674.4|9654.4|9652.4|9632.4|532
1731029700000|2024-11-08 01:35:00|9650.9|9630.9|9657.4|9637.4|9661.1|9641.1|9647.9|9627.9|525
1731030000000|2024-11-08 01:40:00|9658.1|9638.1|9651.4|9631.4|9658.6|9638.6|9646.1|9626.1|394
1731030300000|2024-11-08 01:45:00|9651.1|9631.1|9656.6|9636.6|9656.9|9636.9|9645.6|9625.6|414
1731030600000|2024-11-08 01:50:00|9656.9|9636.9|9659.4|9639.4|9668.1|9648.1|9653.1|9633.1|470
1731030900000|2024-11-08 01:55:00|9659.9|9639.9|9658.9|9638.9|9667.1|9647.1|9655.4|9635.4|464
1731031200000|2024-11-08 02:00:00|9658.4|9638.4|9644.4|9624.4|9659.4|9639.4|9642.9|9622.9|459
1731031500000|2024-11-08 02:05:00|9644.6|9624.6|9649.1|9629.1|9651.6|9631.6|9644.4|9624.4|343
1731031800000|2024-11-08 02:10:00|9649.4|9629.4|9645.4|9625.4|9664.6|9644.6|9644.6|9624.6|442
1731032100000|2024-11-08 02:15:00|9645.6|9625.6|9655.9|9635.9|9659.4|9639.4|9645.6|9625.6|202
1731032400000|2024-11-08 02:20:00|9656.4|9636.4|9653.6|9633.6|9663.9|9643.9|9652.4|9632.4|176
1731032700000|2024-11-08 02:25:00|9655.9|9635.9|9655.1|9635.1|9658.1|9638.1|9653.1|9633.1|174
1731033000000|2024-11-08 02:30:00|9655.6|9635.6|9652.9|9632.9|9665.1|9645.1|9652.6|9632.6|373
1731033300000|2024-11-08 02:35:00|9653.4|9633.4|9639.1|9619.1|9654.4|9634.4|9636.6|9616.6|335
1731033600000|2024-11-08 02:40:00|9639.6|9619.6|9633.1|9613.1|9646.1|9626.1|9632.9|9612.9|346
1731033900000|2024-11-08 02:45:00|9632.9|9612.9|9636.6|9616.6|9642.6|9622.6|9632.9|9612.9|365
1731034200000|2024-11-08 02:50:00|9636.1|9616.1|9641.9|9621.9|9648.1|9628.1|9635.1|9615.1|391
1731034500000|2024-11-08 02:55:00|9641.1|9621.1|9639.9|9619.9|9647.6|9627.6|9638.1|9618.1|364
1731034800000|2024-11-08 03:00:00|9639.6|9619.6|9639.6|9619.6|9646.9|9626.9|9638.1|9618.1|319
1731035100000|2024-11-08 03:05:00|9638.9|9618.9|9631.6|9611.6|9639.9|9619.9|9624.9|9604.9|285
1731035400000|2024-11-08 03:10:00|9632.1|9612.1|9633.6|9613.6|9637.9|9617.9|9630.6|9610.6|277
1731035700000|2024-11-08 03:15:00|9633.4|9613.4|9622.6|9602.6|9636.4|9616.4|9621.4|9601.4|335
1731036000000|2024-11-08 03:20:00|9622.9|9602.9|9624.5|9604.5|9626.1|9606.1|9614|9594|272
1731036300000|2024-11-08 03:25:00|9624|9604|9606.5|9586.5|9624.3|9604.3|9605.3|9585.3|209
1731036600000|2024-11-08 03:30:00|9606.8|9586.8|9605.3|9585.3|9613.5|9593.5|9603.8|9583.8|124
1731036900000|2024-11-08 03:35:00|9605.8|9585.8|9607.3|9587.3|9609|9589|9598.5|9578.5|163
1731037200000|2024-11-08 03:40:00|9607.5|9587.5|9606.4|9586.4|9609.5|9589.5|9603.6|9583.6|145
1731037500000|2024-11-08 03:45:00|9606.1|9586.1|9602.1|9582.1|9613.6|9593.6|9602.1|9582.1|146
1731037800000|2024-11-08 03:50:00|9602.4|9582.4|9608.6|9588.6|9609.6|9589.6|9601.9|9581.9|134
1731038100000|2024-11-08 03:55:00|9608.4|9588.4|9609.1|9589.1|9613.1|9593.1|9608.1|9588.1|91
1731038400000|2024-11-08 04:00:00|9609.4|9589.4|9602.9|9582.9|9610.9|9590.9|9602.1|9582.1|93
1731038700000|2024-11-08 04:05:00|9603.1|9583.1|9604.1|9584.1|9606.6|9586.6|9600.6|9580.6|90
1731039000000|2024-11-08 04:10:00|9603.9|9583.9|9616.1|9596.1|9617.6|9597.6|9603.9|9583.9|79
1731039300000|2024-11-08 04:15:00|9616.4|9596.4|9618.1|9598.1|9620.6|9600.6|9616.4|9596.4|109
1731039600000|2024-11-08 04:20:00|9617.6|9597.6|9619.9|9599.9|9624.1|9604.1|9616.9|9596.9|78
1731039900000|2024-11-08 04:25:00|9619.4|9599.4|9616.6|9596.6|9620.4|9600.4|9616.4|9596.4|77
1731040200000|2024-11-08 04:30:00|9616.9|9596.9|9614.6|9594.6|9618.9|9598.9|9614.4|9594.4|62
1731040500000|2024-11-08 04:35:00|9614.4|9594.4|9619.6|9599.6|9620.9|9600.9|9613.9|9593.9|80
1731040800000|2024-11-08 04:40:00|9619.9|9599.9|9615.4|9595.4|9620.6|9600.6|9613.4|9593.4|72
1731041100000|2024-11-08 04:45:00|9615.1|9595.1|9618.1|9598.1|9618.9|9598.9|9614.6|9594.6|64
1731041400000|2024-11-08 04:50:00|9617.9|9597.9|9617.6|9597.6|9620.1|9600.1|9616.9|9596.9|71
1731041700000|2024-11-08 04:55:00|9617.4|9597.4|9617.1|9597.1|9617.9|9597.9|9615.1|9595.1|50
1731042000000|2024-11-08 05:00:00|9617.6|9597.6|9625.1|9605.1|9628.6|9608.6|9617.6|9597.6|181
1731042300000|2024-11-08 05:05:00|9624.9|9604.9|9629.1|9609.1|9630.9|9610.9|9623.4|9603.4|147
1731042600000|2024-11-08 05:10:00|9628.6|9608.6|9634.9|9614.9|9637.9|9617.9|9626.1|9606.1|159
1731042900000|2024-11-08 05:15:00|9634.6|9614.6|9635.1|9615.1|9636.4|9616.4|9633.6|9613.6|71
1731043200000|2024-11-08 05:20:00|9634.9|9614.9|9635.1|9615.1|9638.6|9618.6|9633.4|9613.4|118
1731043500000|2024-11-08 05:25:00|9635.4|9615.4|9631.8|9611.8|9636.1|9616.1|9631|9611|93
1731043800000|2024-11-08 05:30:00|9632.3|9612.3|9629.1|9609.1|9639|9619|9618.5|9598.5|444
1731044100000|2024-11-08 05:35:00|9629.6|9609.6|9627.4|9607.4|9634.4|9614.4|9621.1|9601.1|404
1731044400000|2024-11-08 05:40:00|9627.1|9607.1|9618.1|9598.1|9631.6|9611.6|9617.4|9597.4|379
1731044700000|2024-11-08 05:45:00|9617.4|9597.4|9614.6|9594.6|9618.9|9598.9|9609.1|9589.1|248
1731045000000|2024-11-08 05:50:00|9614.4|9594.4|9617.6|9597.6|9626.9|9606.9|9613.9|9593.9|311
1731045300000|2024-11-08 05:55:00|9617.4|9597.4|9621.9|9601.9|9627.6|9607.6|9616.4|9596.4|268
1731045600000|2024-11-08 06:00:00|9621.4|9601.4|9614.6|9594.6|9622.6|9602.6|9610.1|9590.1|376
1731045900000|2024-11-08 06:05:00|9614.4|9594.4|9610.9|9590.9|9616.9|9596.9|9608.9|9588.9|304
1731046200000|2024-11-08 06:10:00|9611.4|9591.4|9598.9|9578.9|9612.4|9592.4|9598.4|9578.4|371
1731046500000|2024-11-08 06:15:00|9598.6|9578.6|9599.9|9579.9|9605.1|9585.1|9598.4|9578.4|357
1731046800000|2024-11-08 06:20:00|9599.6|9579.6|9589.9|9569.9|9600.1|9580.1|9585.4|9565.4|342
1731047100000|2024-11-08 06:25:00|9590.1|9570.1|9590.6|9570.6|9593.1|9573.1|9585.9|9565.9|312
1731047400000|2024-11-08 06:30:00|9590.4|9570.4|9594.9|9574.9|9601.1|9581.1|9585.6|9565.6|334
1731047700000|2024-11-08 06:35:00|9594.6|9574.6|9583.1|9563.1|9597.6|9577.6|9580.6|9560.6|360
1731048000000|2024-11-08 06:40:00|9583.4|9563.4|9591.6|9571.6|9592.6|9572.6|9580.9|9560.9|353
1731048300000|2024-11-08 06:45:00|9591.4|9571.4|9596.9|9576.9|9599.9|9579.9|9587.9|9567.9|302
1731048600000|2024-11-08 06:50:00|9596.6|9576.6|9605.1|9585.1|9605.9|9585.9|9591.9|9571.9|338
1731048900000|2024-11-08 06:55:00|9604.4|9584.4|9604.3|9584.3|9609.6|9589.6|9602.4|9582.4|304
1731049200000|2024-11-08 07:00:00|9604.8|9584.8|9609.6|9589.6|9610.9|9590.9|9604.1|9584.1|169
1731049500000|2024-11-08 07:05:00|9609.4|9589.4|9612.9|9592.9|9616.9|9596.9|9607.1|9587.1|145
1731049800000|2024-11-08 07:10:00|9612.4|9592.4|9604.4|9584.4|9616.9|9596.9|9604.4|9584.4|164
1731050100000|2024-11-08 07:15:00|9604.1|9584.1|9601.4|9581.4|9606.9|9586.9|9596.9|9576.9|166
1731050400000|2024-11-08 07:20:00|9601.1|9581.1|9599.6|9579.6|9604.1|9584.1|9596.9|9576.9|114
1731050700000|2024-11-08 07:25:00|9600.1|9580.1|9607.1|9587.1|9607.4|9587.4|9597.1|9577.1|144
1731051000000|2024-11-08 07:30:00|9606.6|9586.6|9599.1|9579.1|9606.6|9586.6|9595.6|9575.6|184
1731051300000|2024-11-08 07:35:00|9599.6|9579.6|9605.4|9585.4|9606.9|9586.9|9599.1|9579.1|187
1731051600000|2024-11-08 07:40:00|9605.1|9585.1|9603.9|9583.9|9609.6|9589.6|9599.6|9579.6|186
1731051900000|2024-11-08 07:45:00|9604.1|9584.1|9610.6|9590.6|9611.1|9591.1|9599.4|9579.4|196
1731052200000|2024-11-08 07:50:00|9610.9|9590.9|9608.9|9588.9|9620.4|9600.4|9605.4|9585.4|220
1731052500000|2024-11-08 07:55:00|9608.6|9588.6|9614.5|9604.5|9615.4|9605.4|9601|9588.4|255
1731052800000|2024-11-08 08:00:00|9616.3|9606.3|9571.9|9551.9|9621.8|9611.8|9561.1|9541.1|568
1731053100000|2024-11-08 08:05:00|9572.1|9552.1|9480.1|9460.1|9585.4|9565.4|9477.1|9457.1|735
1731053400000|2024-11-08 08:10:00|9480.9|9460.9|9491.1|9481.1|9500.3|9490.3|9445.1|9425.1|696
1731053700000|2024-11-08 08:15:00|9491|9481|9520.3|9510.3|9532.1|9522.1|9479.1|9469.1|670
1731054000000|2024-11-08 08:20:00|9520.8|9510.8|9516.9|9506.9|9539.1|9529.1|9513.9|9503.9|523
1731054300000|2024-11-08 08:25:00|9517.1|9507.1|9537.3|9527.3|9542.3|9532.3|9498.6|9488.6|475
1731054600000|2024-11-08 08:30:00|9537.4|9527.4|9579.1|9569.1|9579.9|9569.9|9535.5|9525.5|499
1731054900000|2024-11-08 08:35:00|9579.4|9569.4|9543.5|9533.5|9579.4|9569.4|9537.1|9527.1|534
1731055200000|2024-11-08 08:40:00|9543.8|9533.8|9541.6|9531.6|9556.1|9546.1|9539.5|9529.5|373
1731055500000|2024-11-08 08:45:00|9541.4|9531.4|9545.3|9535.3|9552.3|9542.3|9532.3|9522.3|478
1731055800000|2024-11-08 08:50:00|9545.1|9535.1|9521.8|9511.8|9549.4|9539.4|9517|9507|445
1731056100000|2024-11-08 08:55:00|9521.5|9511.5|9532.9|9522.9|9532.9|9522.9|9518.4|9508.4|339
1731056400000|2024-11-08 09:00:00|9533|9523|9562|9552|9564|9554|9525.3|9515.3|412
1731056700000|2024-11-08 09:05:00|9561.8|9551.8|9565.8|9555.8|9577.6|9567.6|9557.5|9547.5|459
1731057000000|2024-11-08 09:10:00|9566|9556|9573.8|9563.8|9579|9569|9565.3|9555.3|386
1731057300000|2024-11-08 09:15:00|9573.5|9563.5|9571.6|9561.6|9576|9566|9560.5|9550.5|453
1731057600000|2024-11-08 09:20:00|9571.4|9561.4|9552.8|9542.8|9573.1|9563.1|9550.6|9540.6|323
1731057900000|2024-11-08 09:25:00|9552.5|9542.5|9553.4|9543.4|9559.9|9549.9|9546.1|9536.1|290
1731058200000|2024-11-08 09:30:00|9552.3|9542.3|9546.6|9536.6|9558|9548|9545.6|9535.6|284
1731058500000|2024-11-08 09:35:00|9547|9537|9537|9527|9547.6|9537.6|9534.1|9524.1|246
1731058800000|2024-11-08 09:40:00|9536.8|9526.8|9548|9538|9551.4|9541.4|9535.5|9525.5|227
1731059100000|2024-11-08 09:45:00|9548.4|9538.4|9550.5|9540.5|9552|9542|9543|9533|253
1731059400000|2024-11-08 09:50:00|9550.4|9540.4|9536.5|9526.5|9552|9542|9528.4|9518.4|311
1731059700000|2024-11-08 09:55:00|9536|9526|9535.5|9525.5|9536.1|9526.1|9530.8|9520.8|231
1731060000000|2024-11-08 10:00:00|9535.1|9525.1|9519|9509|9535.1|9525.1|9517|9507|304
1731060300000|2024-11-08 10:05:00|9518.8|9508.8|9502.5|9492.5|9519.5|9509.5|9501.3|9491.3|302
1731060600000|2024-11-08 10:10:00|9501.1|9491.1|9500.3|9490.3|9504|9494|9491|9481|279
1731060900000|2024-11-08 10:15:00|9500.4|9490.4|9507.3|9497.3|9511.4|9501.4|9500.4|9490.4|231
1731061200000|2024-11-08 10:20:00|9507|9497|9491|9481|9509.3|9499.3|9488.3|9478.3|285
1731061500000|2024-11-08 10:25:00|9490.8|9480.8|9502|9492|9502|9492|9489|9479|290
1731061800000|2024-11-08 10:30:00|9502.1|9492.1|9498.3|9488.3|9502.8|9492.8|9494.9|9484.9|259
1731062100000|2024-11-08 10:35:00|9498.5|9488.5|9491.8|9481.8|9499.9|9489.9|9488.1|9478.1|250
1731062400000|2024-11-08 10:40:00|9491.9|9481.9|9499|9489|9502|9492|9491|9481|295
1731062700000|2024-11-08 10:45:00|9497.3|9487.3|9486.6|9476.6|9497.5|9487.5|9483.6|9473.6|297
1731063000000|2024-11-08 10:50:00|9486.4|9476.4|9483.4|9473.4|9496.6|9486.6|9482.1|9472.1|292
1731063300000|2024-11-08 10:55:00|9483.1|9473.1|9499.3|9489.3|9499.8|9489.8|9481.9|9471.9|286
1731063600000|2024-11-08 11:00:00|9499|9489|9505|9495|9505|9495|9494.5|9484.5|279
1731063900000|2024-11-08 11:05:00|9504.8|9494.8|9498.8|9488.8|9506.6|9496.6|9495.9|9485.9|215
1731064200000|2024-11-08 11:10:00|9498.9|9488.9|9507.5|9497.5|9512|9502|9498.9|9488.9|255
1731064500000|2024-11-08 11:15:00|9507.3|9497.3|9506.3|9496.3|9514.5|9504.5|9505|9495|319
1731064800000|2024-11-08 11:20:00|9506.5|9496.5|9512.5|9502.5|9514.6|9504.6|9505.4|9495.4|211
1731065100000|2024-11-08 11:25:00|9512.3|9502.3|9511.3|9501.3|9513.3|9503.3|9506.5|9496.5|218
1731065400000|2024-11-08 11:30:00|9511.5|9501.5|9512.1|9502.1|9514.3|9504.3|9502.8|9492.8|235
1731065700000|2024-11-08 11:35:00|9512.3|9502.3|9506.6|9496.6|9515.8|9505.8|9504.1|9494.1|268
1731066000000|2024-11-08 11:40:00|9506.8|9496.8|9504.9|9494.9|9510|9500|9501.8|9491.8|228
1731066300000|2024-11-08 11:45:00|9504.5|9494.5|9496.8|9486.8|9505.3|9495.3|9492.8|9482.8|242
1731066600000|2024-11-08 11:50:00|9497|9487|9493.4|9483.4|9500.5|9490.5|9488.8|9478.8|214
1731066900000|2024-11-08 11:55:00|9492.9|9482.9|9493.9|9483.9|9498.5|9488.5|9488.5|9478.5|245
1731067200000|2024-11-08 12:00:00|9494.1|9484.1|9500|9490|9500|9490|9492.4|9482.4|216
1731067500000|2024-11-08 12:05:00|9498.8|9488.8|9484.3|9474.3|9498.8|9488.8|9480.1|9470.1|261
1731067800000|2024-11-08 12:10:00|9484|9474|9477.8|9467.8|9484.5|9474.5|9477.5|9467.5|220
1731068100000|2024-11-08 12:15:00|9477.5|9467.5|9479.5|9469.5|9481.5|9471.5|9471.6|9461.6|241
1731068400000|2024-11-08 12:20:00|9479.3|9469.3|9471.5|9461.5|9479.3|9469.3|9468.8|9458.8|190
1731068700000|2024-11-08 12:25:00|9471.8|9461.8|9469.1|9459.1|9472.6|9462.6|9464.4|9454.4|216
1731069000000|2024-11-08 12:30:00|9469.5|9459.5|9466.3|9456.3|9473.5|9463.5|9455.8|9445.8|363
1731069300000|2024-11-08 12:35:00|9466.6|9456.6|9468.1|9458.1|9471.5|9461.5|9462.4|9452.4|319
1731069600000|2024-11-08 12:40:00|9467.8|9457.8|9479.3|9469.3|9482|9472|9467.5|9457.5|292
1731069900000|2024-11-08 12:45:00|9478.9|9468.9|9488.4|9478.4|9492.9|9482.9|9478|9468|305
1731070200000|2024-11-08 12:50:00|9488.1|9478.1|9483|9473|9488.6|9478.6|9476|9466|310
1731070500000|2024-11-08 12:55:00|9482.8|9472.8|9480|9470|9489.5|9479.5|9478.3|9468.3|372
1731070800000|2024-11-08 13:00:00|9479.9|9469.9|9494|9484|9497.6|9487.6|9476.5|9466.5|678
1731071100000|2024-11-08 13:05:00|9493.9|9483.9|9499.4|9489.4|9502.5|9492.5|9490.9|9480.9|506
1731071400000|2024-11-08 13:10:00|9499|9489|9493.5|9483.5|9500.5|9490.5|9488.9|9478.9|488
1731071700000|2024-11-08 13:15:00|9493.3|9483.3|9504.3|9494.3|9507.8|9497.8|9490.5|9480.5|448
1731072000000|2024-11-08 13:20:00|9504.1|9494.1|9514.4|9504.4|9514.4|9504.4|9503.3|9493.3|440
1731072300000|2024-11-08 13:25:00|9514.5|9504.5|9513.9|9503.9|9517.5|9507.5|9508.3|9498.3|379
1731072600000|2024-11-08 13:30:00|9513.5|9503.5|9508.6|9498.6|9520|9510|9506.1|9496.1|434
1731072900000|2024-11-08 13:35:00|9508.4|9498.4|9496|9486|9508.4|9498.4|9485.5|9475.5|467
1731073200000|2024-11-08 13:40:00|9496.3|9486.3|9492.5|9482.5|9498|9488|9488.8|9478.8|437
1731073500000|2024-11-08 13:45:00|9492.3|9482.3|9494|9484|9499.1|9489.1|9489.5|9479.5|397
1731073800000|2024-11-08 13:50:00|9494.3|9484.3|9511.5|9501.5|9516.1|9506.1|9493|9483|423
1731074100000|2024-11-08 13:55:00|9511.3|9501.3|9498.3|9488.3|9512.4|9502.4|9496|9486|384
1731074400000|2024-11-08 14:00:00|9498.5|9488.5|9511|9501|9514.3|9504.3|9496.5|9486.5|406
1731074700000|2024-11-08 14:05:00|9511.1|9501.1|9517|9507|9521.3|9511.3|9509|9499|293
1731075000000|2024-11-08 14:10:00|9516.6|9506.6|9513|9503|9518.5|9508.5|9507.6|9497.6|366
1731075300000|2024-11-08 14:15:00|9512.8|9502.8|9506|9496|9512.8|9502.8|9500.8|9490.8|346
1731075600000|2024-11-08 14:20:00|9505.8|9495.8|9515.1|9505.1|9517|9507|9503.6|9493.6|344
1731075900000|2024-11-08 14:25:00|9515.4|9505.4|9514|9504|9520|9510|9511.5|9501.5|270
1731076200000|2024-11-08 14:30:00|9514.3|9504.3|9507.1|9497.1|9521.3|9511.3|9505.5|9495.5|497
1731076500000|2024-11-08 14:35:00|9507|9497|9504|9494|9518.8|9508.8|9502.5|9492.5|466
1731076800000|2024-11-08 14:40:00|9504.3|9494.3|9488.5|9478.5|9507.3|9497.3|9488.5|9478.5|422
1731077100000|2024-11-08 14:45:00|9487.5|9477.5|9488|9478|9491.8|9481.8|9482.9|9472.9|397
1731077400000|2024-11-08 14:50:00|9487|9477|9489.8|9479.8|9492.1|9482.1|9484.5|9474.5|382
1731077700000|2024-11-08 14:55:00|9489.5|9479.5|9492.4|9482.4|9493.3|9483.3|9486.5|9476.5|275
1731078000000|2024-11-08 15:00:00|9492.1|9482.1|9494.6|9484.6|9494.8|9484.8|9485.8|9475.8|376
1731078300000|2024-11-08 15:05:00|9494.3|9484.3|9483.3|9473.3|9494.6|9484.6|9479|9469|457
1731078600000|2024-11-08 15:10:00|9483.5|9473.5|9482|9472|9487.6|9477.6|9479.8|9469.8|440
1731078900000|2024-11-08 15:15:00|9482.3|9472.3|9472|9462|9482.5|9472.5|9469.4|9459.4|436
1731079200000|2024-11-08 15:20:00|9472.1|9462.1|9472.4|9462.4|9478.3|9468.3|9469.9|9459.9|407
1731079500000|2024-11-08 15:25:00|9472.5|9462.5|9472.3|9462.3|9479|9469|9469.4|9459.4|349
1731079800000|2024-11-08 15:30:00|9471.4|9461.4|9493.5|9483.5|9494.8|9484.8|9470.8|9460.8|409
1731080100000|2024-11-08 15:35:00|9493.4|9483.4|9486.9|9476.9|9494|9484|9483.8|9473.8|284
1731080400000|2024-11-08 15:40:00|9486.8|9476.8|9483.4|9473.4|9490|9480|9479.9|9469.9|285
1731080700000|2024-11-08 15:45:00|9482.8|9472.8|9486.1|9476.1|9488.9|9478.9|9480.1|9470.1|312
1731081000000|2024-11-08 15:50:00|9486.6|9476.6|9479.4|9469.4|9486.8|9476.8|9476.5|9466.5|282
1731081300000|2024-11-08 15:55:00|9479.3|9469.3|9483|9473|9491.8|9481.8|9479.3|9469.3|289
1731081600000|2024-11-08 16:00:00|9482.8|9472.8|9472|9462|9482.8|9472.8|9470.3|9460.3|328
1731081900000|2024-11-08 16:05:00|9471.8|9461.8|9462.8|9452.8|9471.8|9461.8|9459.1|9449.1|320
1731082200000|2024-11-08 16:10:00|9463|9453|9461.8|9451.8|9465.6|9455.6|9460.4|9450.4|280
1731082500000|2024-11-08 16:15:00|9461.6|9451.6|9459.3|9449.3|9463|9453|9453.9|9443.9|370
1731082800000|2024-11-08 16:20:00|9459.5|9449.5|9466|9456|9468.8|9458.8|9456.8|9446.8|245
1731083100000|2024-11-08 16:25:00|9465.8|9455.8|9461.5|9451.5|9467|9457|9459.6|9449.6|213
1731083400000|2024-11-08 16:30:00|9461.8|9451.8|9451.5|9441.5|9462.8|9452.8|9451.3|9441.3|231
1731083700000|2024-11-08 16:35:00|9451.3|9441.3|9450|9440|9451.3|9441.3|9439.9|9429.9|338
1731084000000|2024-11-08 16:40:00|9450.3|9440.3|9448|9438|9451.3|9441.3|9442|9432|280
1731084300000|2024-11-08 16:45:00|9448.3|9438.3|9445.3|9435.3|9451.5|9441.5|9444|9434|274
1731084600000|2024-11-08 16:50:00|9445.5|9435.5|9452.4|9442.4|9454.8|9444.8|9443.3|9433.3|309
1731084900000|2024-11-08 16:55:00|9452.5|9442.5|9437.5|9427.5|9454.3|9444.3|9435.9|9425.9|265
1731085200000|2024-11-08 17:00:00|9437.9|9427.9|9425.3|9415.3|9440.9|9430.9|9421.4|9408.5|229
1731085500000|2024-11-08 17:05:00|9425|9415|9419.9|9409.9|9425.6|9415.6|9418.4|9408.4|174
1731085800000|2024-11-08 17:10:00|9420.1|9410.1|9420.1|9410.1|9423.3|9413.3|9416.1|9406.1|144
1731086100000|2024-11-08 17:15:00|9420.4|9410.4|9433.8|9423.8|9435|9425|9420.4|9410.4|102
1731086400000|2024-11-08 17:20:00|9433.5|9423.5|9431.9|9421.9|9433.5|9423.5|9424.5|9414.5|102
1731086700000|2024-11-08 17:25:00|9431.8|9421.8|9431.5|9421.5|9434.8|9424.8|9429.6|9419.6|65
1731087000000|2024-11-08 17:30:00|9430.5|9420.5|9438.6|9428.6|9442.4|9432.4|9427.3|9417.3|152
1731087300000|2024-11-08 17:35:00|9438.5|9428.5|9437.9|9427.9|9440.4|9430.4|9436.4|9426.4|95
1731087600000|2024-11-08 17:40:00|9437.8|9427.8|9433.3|9423.3|9437.8|9427.8|9430.6|9420.6|87
1731087900000|2024-11-08 17:45:00|9433.5|9423.5|9433.1|9423.1|9434.8|9424.8|9432.3|9422.3|140
1731088200000|2024-11-08 17:50:00|9433|9423|9436.3|9426.3|9436.3|9426.3|9430|9420|110
1731088500000|2024-11-08 17:55:00|9436|9426|9435.8|9425.8|9440.3|9430.3|9434.8|9424.8|154
1731088800000|2024-11-08 18:00:00|9436|9426|9432|9422|9436.4|9426.4|9424|9414|140
1731089100000|2024-11-08 18:05:00|9432.5|9422.5|9440.3|9430.3|9442|9432|9431|9421|132
1731089400000|2024-11-08 18:10:00|9440.4|9430.4|9446.4|9436.4|9446.5|9436.5|9440.3|9430.3|117
1731089700000|2024-11-08 18:15:00|9446.6|9436.6|9441.8|9431.8|9448|9438|9441.5|9431.5|84
1731090000000|2024-11-08 18:20:00|9441.5|9431.5|9443.3|9433.3|9446|9436|9441.1|9431.1|75
1731090300000|2024-11-08 18:25:00|9443|9433|9441.5|9431.5|9443.5|9433.5|9441.3|9431.3|92
1731090600000|2024-11-08 18:30:00|9441.8|9431.8|9440.3|9430.3|9442.5|9432.5|9439.3|9429.3|64
1731090900000|2024-11-08 18:35:00|9440|9430|9435|9425|9440|9430|9434.5|9424.5|54
1731091200000|2024-11-08 18:40:00|9434.8|9424.8|9431.8|9421.8|9435.3|9425.3|9431.5|9421.5|39
1731091500000|2024-11-08 18:45:00|9431.5|9421.5|9431.6|9421.6|9432.8|9422.8|9430.5|9420.5|62
1731091800000|2024-11-08 18:50:00|9431.9|9421.9|9433.3|9423.3|9433.5|9423.5|9431|9421|70
1731092100000|2024-11-08 18:55:00|9433.5|9423.5|9446.1|9424.1|9447.6|9425.6|9433.3|9417.1|27
1731286800000|2024-11-11 01:00:00|9488.6|9468.6|9478.9|9458.9|9488.6|9468.6|9478.9|9458.9|219
1731287100000|2024-11-11 01:05:00|9479.1|9459.1|9477.9|9457.9|9483.4|9463.4|9472.4|9452.4|353
1731287400000|2024-11-11 01:10:00|9477.6|9457.6|9481.4|9461.4|9483.9|9463.9|9475.6|9455.6|299
1731287700000|2024-11-11 01:15:00|9481.6|9461.6|9475.1|9455.1|9482.9|9462.9|9472.6|9452.6|416
1731288000000|2024-11-11 01:20:00|9474.9|9454.9|9485.4|9465.4|9488.9|9468.9|9465.6|9445.6|391
1731288300000|2024-11-11 01:25:00|9485.6|9465.6|9484.9|9464.9|9486.9|9466.9|9478.4|9458.4|318
1731288600000|2024-11-11 01:30:00|9485.1|9465.1|9489.9|9469.9|9501.9|9481.9|9483.1|9463.1|442
1731288900000|2024-11-11 01:35:00|9489.6|9469.6|9490.4|9470.4|9492.4|9472.4|9480.9|9460.9|429
1731289200000|2024-11-11 01:40:00|9489.9|9469.9|9489.9|9469.9|9494.9|9474.9|9484.6|9464.6|396
1731289500000|2024-11-11 01:45:00|9489.6|9469.6|9481.9|9461.9|9492.1|9472.1|9480.6|9460.6|374
1731289800000|2024-11-11 01:50:00|9482.1|9462.1|9484.4|9464.4|9490.6|9470.6|9481.6|9461.6|310
1731290100000|2024-11-11 01:55:00|9484.6|9464.6|9479.1|9459.1|9490.6|9470.6|9476.4|9456.4|408
1731290400000|2024-11-11 02:00:00|9479.4|9459.4|9494.6|9474.6|9502.1|9482.1|9472.1|9452.1|416
1731290700000|2024-11-11 02:05:00|9493.6|9473.6|9485.1|9465.1|9496.1|9476.1|9478.6|9458.6|339
1731291000000|2024-11-11 02:10:00|9484.6|9464.6|9484.1|9464.1|9492.9|9472.9|9480.9|9460.9|333
1731291300000|2024-11-11 02:15:00|9483.9|9463.9|9473.4|9453.4|9483.9|9463.9|9473.4|9453.4|226
1731291600000|2024-11-11 02:20:00|9473.1|9453.1|9470.6|9450.6|9473.1|9453.1|9466.4|9446.4|192
1731291900000|2024-11-11 02:25:00|9470.4|9450.4|9463.9|9443.9|9470.6|9450.6|9459.6|9439.6|210
1731292200000|2024-11-11 02:30:00|9464.4|9444.4|9466.6|9446.6|9471.6|9451.6|9459.9|9439.9|427
1731292500000|2024-11-11 02:35:00|9466.4|9446.4|9457.6|9437.6|9468.6|9448.6|9456.1|9436.1|341
1731292800000|2024-11-11 02:40:00|9457.4|9437.4|9467.1|9447.1|9468.6|9448.6|9453.1|9433.1|241
1731293100000|2024-11-11 02:45:00|9467.4|9447.4|9465.1|9445.1|9471.4|9451.4|9463.9|9443.9|218
1731293400000|2024-11-11 02:50:00|9465.4|9445.4|9456.6|9436.6|9471.9|9451.9|9456.1|9436.1|236
1731293700000|2024-11-11 02:55:00|9456.1|9436.1|9468.4|9448.4|9469.9|9449.9|9454.6|9434.6|248
1731294000000|2024-11-11 03:00:00|9468.1|9448.1|9469.4|9449.4|9470.6|9450.6|9465.4|9445.4|201
1731294300000|2024-11-11 03:05:00|9469.1|9449.1|9469.1|9449.1|9472.4|9452.4|9465.4|9445.4|237
1731294600000|2024-11-11 03:10:00|9469.4|9449.4|9471.9|9451.9|9473.9|9453.9|9465.9|9445.9|179
1731294900000|2024-11-11 03:15:00|9471.6|9451.6|9470.6|9450.6|9473.4|9453.4|9469.1|9449.1|224
1731295200000|2024-11-11 03:20:00|9470.4|9450.4|9476.4|9456.4|9479.1|9459.1|9469.4|9449.4|219
1731295500000|2024-11-11 03:25:00|9476.1|9456.1|9479|9459|9479.8|9459.8|9471.1|9451.1|190
1731295800000|2024-11-11 03:30:00|9479.5|9459.5|9483.9|9463.9|9484.9|9464.9|9477.3|9457.3|122
1731296100000|2024-11-11 03:35:00|9484.1|9464.1|9478.4|9458.4|9486.9|9466.9|9478.4|9458.4|76
1731296400000|2024-11-11 03:40:00|9478.1|9458.1|9487.9|9467.9|9488.1|9468.1|9477.6|9457.6|103
1731296700000|2024-11-11 03:45:00|9487.6|9467.6|9482.6|9462.6|9491.6|9471.6|9481.4|9461.4|123
1731297000000|2024-11-11 03:50:00|9482.9|9462.9|9473.4|9453.4|9483.1|9463.1|9471.4|9451.4|119
1731297300000|2024-11-11 03:55:00|9473.1|9453.1|9473.6|9453.6|9475.6|9455.6|9471.1|9451.1|74
1731297600000|2024-11-11 04:00:00|9473.4|9453.4|9471.1|9451.1|9476.9|9456.9|9467.9|9447.9|105
1731297900000|2024-11-11 04:05:00|9470.9|9450.9|9471.4|9451.4|9473.1|9453.1|9466.9|9446.9|107
1731298200000|2024-11-11 04:10:00|9471.6|9451.6|9466.6|9446.6|9473.4|9453.4|9464.1|9444.1|78
1731298500000|2024-11-11 04:15:00|9466.4|9446.4|9461.4|9441.4|9467.9|9447.9|9461.4|9441.4|70
1731298800000|2024-11-11 04:20:00|9461.1|9441.1|9463.6|9443.6|9464.6|9444.6|9460.9|9440.9|66
1731299100000|2024-11-11 04:25:00|9463.4|9443.4|9459.9|9439.9|9464.9|9444.9|9459.9|9439.9|59
1731299400000|2024-11-11 04:30:00|9460.1|9440.1|9464.4|9444.4|9467.6|9447.6|9460.1|9440.1|66
1731299700000|2024-11-11 04:35:00|9464.6|9444.6|9460.6|9440.6|9465.6|9445.6|9460.6|9440.6|63
1731300000000|2024-11-11 04:40:00|9460.4|9440.4|9453.9|9433.9|9460.4|9440.4|9451.9|9431.9|59
1731300300000|2024-11-11 04:45:00|9454.1|9434.1|9454.9|9434.9|9456.9|9436.9|9452.9|9432.9|67
1731300600000|2024-11-11 04:50:00|9455.4|9435.4|9460.4|9440.4|9463.1|9443.1|9452.6|9432.6|100
1731300900000|2024-11-11 04:55:00|9459.6|9439.6|9463.1|9443.1|9464.6|9444.6|9458.9|9438.9|78
1731301200000|2024-11-11 05:00:00|9463.4|9443.4|9482.1|9462.1|9483.9|9463.9|9463.4|9443.4|197
1731301500000|2024-11-11 05:05:00|9482.4|9462.4|9480.9|9460.9|9483.4|9463.4|9477.1|9457.1|183
1731301800000|2024-11-11 05:10:00|9481.1|9461.1|9490.4|9470.4|9492.1|9472.1|9480.9|9460.9|245
1731302100000|2024-11-11 05:15:00|9489.9|9469.9|9481.9|9461.9|9491.1|9471.1|9481.9|9461.9|177
1731302400000|2024-11-11 05:20:00|9482.1|9462.1|9481.9|9461.9|9484.1|9464.1|9475.6|9455.6|173
1731302700000|2024-11-11 05:25:00|9482.1|9462.1|9487.5|9467.5|9494.3|9474.3|9482.1|9462.1|172
1731303000000|2024-11-11 05:30:00|9487.8|9467.8|9480.9|9460.9|9493.3|9473.3|9477.6|9457.6|338
1731303300000|2024-11-11 05:35:00|9481.1|9461.1|9470.1|9450.1|9483.9|9463.9|9468.9|9448.9|292
1731303600000|2024-11-11 05:40:00|9469.6|9449.6|9478.4|9458.4|9480.6|9460.6|9466.9|9446.9|224
1731303900000|2024-11-11 05:45:00|9478.9|9458.9|9484.4|9464.4|9485.9|9465.9|9475.4|9455.4|236
1731304200000|2024-11-11 05:50:00|9484.9|9464.9|9481.9|9461.9|9488.1|9468.1|9480.1|9460.1|231
1731304500000|2024-11-11 05:55:00|9481.4|9461.4|9471.6|9451.6|9481.4|9461.4|9468.9|9448.9|216
1731304800000|2024-11-11 06:00:00|9471.4|9451.4|9454.9|9434.9|9471.6|9451.6|9452.6|9432.6|305
1731305100000|2024-11-11 06:05:00|9454.6|9434.6|9468.1|9448.1|9469.9|9449.9|9452.4|9432.4|326
1731305400000|2024-11-11 06:10:00|9468.4|9448.4|9467.9|9447.9|9473.1|9453.1|9464.1|9444.1|240
1731305700000|2024-11-11 06:15:00|9467.4|9447.4|9478.6|9458.6|9479.4|9459.4|9461.1|9441.1|276
1731306000000|2024-11-11 06:20:00|9478.4|9458.4|9466.4|9446.4|9478.4|9458.4|9465.4|9445.4|250
1731306300000|2024-11-11 06:25:00|9466.6|9446.6|9482.9|9462.9|9482.9|9462.9|9465.9|9445.9|273
1731306600000|2024-11-11 06:30:00|9482.6|9462.6|9478.9|9458.9|9490.9|9470.9|9478.4|9458.4|341
1731306900000|2024-11-11 06:35:00|9478.6|9458.6|9477.1|9457.1|9486.4|9466.4|9474.9|9454.9|285
1731307200000|2024-11-11 06:40:00|9476.9|9456.9|9477.6|9457.6|9482.9|9462.9|9474.6|9454.6|281
1731307500000|2024-11-11 06:45:00|9477.4|9457.4|9479.1|9459.1|9479.6|9459.6|9473.1|9453.1|186
1731307800000|2024-11-11 06:50:00|9478.9|9458.9|9480.9|9460.9|9481.1|9461.1|9476.6|9456.6|203
1731308100000|2024-11-11 06:55:00|9480.6|9460.6|9481|9461|9482.8|9462.8|9477.9|9457.9|176
1731308400000|2024-11-11 07:00:00|9480.5|9460.5|9466.9|9446.9|9487.3|9467.3|9466.6|9446.6|190
1731308700000|2024-11-11 07:05:00|9466.6|9446.6|9457.1|9437.1|9468.6|9448.6|9455.9|9435.9|222
1731309000000|2024-11-11 07:10:00|9456.9|9436.9|9472.4|9452.4|9473.1|9453.1|9456.9|9436.9|133
1731309300000|2024-11-11 07:15:00|9472.1|9452.1|9475.9|9455.9|9477.4|9457.4|9469.1|9449.1|125
1731309600000|2024-11-11 07:20:00|9475.6|9455.6|9462.6|9442.6|9476.1|9456.1|9462.6|9442.6|137
1731309900000|2024-11-11 07:25:00|9462.4|9442.4|9467.1|9447.1|9469.1|9449.1|9455.6|9435.6|140
1731310200000|2024-11-11 07:30:00|9467.4|9447.4|9459.1|9439.1|9469.4|9449.4|9459.1|9439.1|195
1731310500000|2024-11-11 07:35:00|9459.4|9439.4|9460.9|9440.9|9463.1|9443.1|9452.9|9432.9|212
1731310800000|2024-11-11 07:40:00|9461.1|9441.1|9453.6|9433.6|9469.4|9449.4|9453.1|9433.1|199
1731311100000|2024-11-11 07:45:00|9453.4|9433.4|9437.9|9417.9|9455.4|9435.4|9437.1|9417.1|210
1731311400000|2024-11-11 07:50:00|9438.1|9418.1|9425.6|9405.6|9439.4|9419.4|9422.1|9402.1|215
1731311700000|2024-11-11 07:55:00|9425.4|9405.4|9419.4|9409.4|9426.6|9416.6|9417.5|9403.4|291
1731312000000|2024-11-11 08:00:00|9420.3|9410.3|9452.1|9442.1|9464.5|9454.5|9420.3|9410.3|483
1731312300000|2024-11-11 08:05:00|9451.9|9441.9|9446.9|9436.9|9456|9446|9441|9431|356
1731312600000|2024-11-11 08:10:00|9447|9437|9442|9432|9452.5|9442.5|9437.6|9427.6|319
1731312900000|2024-11-11 08:15:00|9442.5|9432.5|9444.8|9434.8|9453|9443|9442.5|9432.5|274
1731313200000|2024-11-11 08:20:00|9444.5|9434.5|9426.5|9416.5|9444.5|9434.5|9426.1|9416.1|311
1731313500000|2024-11-11 08:25:00|9426.8|9416.8|9433|9423|9435|9425|9421.1|9411.1|256
1731313800000|2024-11-11 08:30:00|9432.5|9422.5|9420.1|9410.1|9432.5|9422.5|9416.4|9406.4|297
1731314100000|2024-11-11 08:35:00|9420.3|9410.3|9430.8|9420.8|9432.5|9422.5|9420.3|9410.3|215
1731314400000|2024-11-11 08:40:00|9430.9|9420.9|9428.9|9418.9|9433.4|9423.4|9424.4|9414.4|216
1731314700000|2024-11-11 08:45:00|9428.8|9418.8|9433.3|9423.3|9433.3|9423.3|9424.4|9414.4|183
1731315000000|2024-11-11 08:50:00|9433|9423|9436|9426|9444.5|9434.5|9430.3|9420.3|313
1731315300000|2024-11-11 08:55:00|9436.3|9426.3|9441.8|9431.8|9443.5|9433.5|9432|9422|227
1731315600000|2024-11-11 09:00:00|9441.6|9431.6|9436|9426|9452.6|9442.6|9430.4|9420.4|345
1731315900000|2024-11-11 09:05:00|9436.3|9426.3|9439|9429|9444.3|9434.3|9427.4|9417.4|356
1731316200000|2024-11-11 09:10:00|9438.8|9428.8|9428.3|9418.3|9442.4|9432.4|9428.3|9418.3|261
1731316500000|2024-11-11 09:15:00|9428|9418|9430.1|9420.1|9438.5|9428.5|9423.5|9413.5|319
1731316800000|2024-11-11 09:20:00|9429.8|9419.8|9421|9411|9430.8|9420.8|9418.4|9408.4|276
1731317100000|2024-11-11 09:25:00|9421.3|9411.3|9404.1|9394.1|9421.3|9411.3|9401.1|9391.1|307
1731317400000|2024-11-11 09:30:00|9404.4|9394.4|9403.1|9393.1|9411|9401|9400.4|9390.4|305
1731317700000|2024-11-11 09:35:00|9403.4|9393.4|9401.9|9391.9|9406.8|9396.8|9401.5|9391.5|220
1731318000000|2024-11-11 09:40:00|9401.8|9391.8|9403.3|9393.3|9408|9398|9401|9391|223
1731318300000|2024-11-11 09:45:00|9402.5|9392.5|9397.3|9387.3|9404|9394|9393|9383|243
1731318600000|2024-11-11 09:50:00|9397.5|9387.5|9402.8|9392.8|9404.5|9394.5|9397.1|9387.1|231
1731318900000|2024-11-11 09:55:00|9402.5|9392.5|9409.6|9399.6|9413.6|9403.6|9402.5|9392.5|203
1731319200000|2024-11-11 10:00:00|9409.5|9399.5|9408.9|9398.9|9409.5|9399.5|9398.9|9388.9|218
1731319500000|2024-11-11 10:05:00|9409|9399|9413.9|9403.9|9413.9|9403.9|9404.9|9394.9|183
1731319800000|2024-11-11 10:10:00|9414.1|9404.1|9410.8|9400.8|9418.9|9408.9|9403.5|9393.5|212
1731320100000|2024-11-11 10:15:00|9411|9401|9424.3|9414.3|9427.6|9417.6|9411|9401|259
1731320400000|2024-11-11 10:20:00|9424|9414|9435.5|9425.5|9439|9429|9423.3|9413.3|280
1731320700000|2024-11-11 10:25:00|9435.8|9425.8|9428.5|9418.5|9439.3|9429.3|9427.9|9417.9|248
1731321000000|2024-11-11 10:30:00|9428.4|9418.4|9424.5|9414.5|9432.6|9422.6|9422|9412|193
1731321300000|2024-11-11 10:35:00|9424.8|9414.8|9424.3|9414.3|9428.8|9418.8|9421|9411|177
1731321600000|2024-11-11 10:40:00|9424.1|9414.1|9420.4|9410.4|9429|9419|9418.1|9408.1|193
1731321900000|2024-11-11 10:45:00|9420.1|9410.1|9418.5|9408.5|9420.1|9410.1|9413.4|9403.4|211
1731322200000|2024-11-11 10:50:00|9418.8|9408.8|9418.6|9408.6|9421|9411|9415.3|9405.3|187
1731322500000|2024-11-11 10:55:00|9418.4|9408.4|9408|9398|9420.6|9410.6|9406|9396|257
1731322800000|2024-11-11 11:00:00|9407.8|9397.8|9406.5|9396.5|9407.8|9397.8|9398.4|9388.4|259
1731323100000|2024-11-11 11:05:00|9406.6|9396.6|9400.5|9390.5|9406.8|9396.8|9399.1|9389.1|166
1731323400000|2024-11-11 11:10:00|9400.8|9390.8|9407.9|9397.9|9410.5|9400.5|9400.8|9390.8|210
1731323700000|2024-11-11 11:15:00|9407.6|9397.6|9405.5|9395.5|9410.5|9400.5|9400.5|9390.5|221
1731324000000|2024-11-11 11:20:00|9405.3|9395.3|9406|9396|9411.5|9401.5|9401.8|9391.8|198
1731324300000|2024-11-11 11:25:00|9405.8|9395.8|9409.6|9399.6|9409.6|9399.6|9402.8|9392.8|156
1731324600000|2024-11-11 11:30:00|9409.8|9399.8|9404|9394|9411.6|9401.6|9403|9393|215
1731324900000|2024-11-11 11:35:00|9404.3|9394.3|9414.1|9404.1|9415.8|9405.8|9403.1|9393.1|205
1731325200000|2024-11-11 11:40:00|9414.3|9404.3|9406.8|9396.8|9416|9406|9405.6|9395.6|170
1731325500000|2024-11-11 11:45:00|9406.6|9396.6|9410.5|9400.5|9412.3|9402.3|9405.5|9395.5|219
1731325800000|2024-11-11 11:50:00|9410.3|9400.3|9404.9|9394.9|9411.4|9401.4|9403.6|9393.6|192
1731326100000|2024-11-11 11:55:00|9405.1|9395.1|9402.5|9392.5|9410.5|9400.5|9398.8|9388.8|217
1731326400000|2024-11-11 12:00:00|9402.8|9392.8|9404.5|9394.5|9411.3|9401.3|9399.9|9389.9|211
1731326700000|2024-11-11 12:05:00|9404.8|9394.8|9397.1|9387.1|9408.4|9398.4|9396.4|9386.4|237
1731327000000|2024-11-11 12:10:00|9397.3|9387.3|9408.4|9398.4|9409.3|9399.3|9396.9|9386.9|201
1731327300000|2024-11-11 12:15:00|9408.1|9398.1|9402.6|9392.6|9413.3|9403.3|9400|9390|224
1731327600000|2024-11-11 12:20:00|9403|9393|9404.5|9394.5|9410.9|9400.9|9400.3|9390.3|210
1731327900000|2024-11-11 12:25:00|9404.8|9394.8|9394.3|9384.3|9406.8|9396.8|9394.3|9384.3|124
1731328200000|2024-11-11 12:30:00|9394|9384|9397.8|9387.8|9398.1|9388.1|9390.5|9380.5|272
1731328500000|2024-11-11 12:35:00|9397.6|9387.6|9400|9390|9404|9394|9395.9|9385.9|259
1731328800000|2024-11-11 12:40:00|9399.8|9389.8|9396.6|9386.6|9402.8|9392.8|9396.6|9386.6|245
1731329100000|2024-11-11 12:45:00|9396.5|9386.5|9393.1|9383.1|9398.8|9388.8|9387.5|9377.5|180
1731329400000|2024-11-11 12:50:00|9392.9|9382.9|9392.8|9382.8|9395.4|9385.4|9389|9379|232
1731329700000|2024-11-11 12:55:00|9391.8|9381.8|9384|9374|9393.8|9383.8|9380.4|9370.4|273
1731330000000|2024-11-11 13:00:00|9383.5|9373.5|9388.8|9378.8|9392|9382|9381.6|9371.6|697
1731330300000|2024-11-11 13:05:00|9388.5|9378.5|9368.1|9358.1|9389|9379|9364.8|9354.8|550
1731330600000|2024-11-11 13:10:00|9368|9358|9377|9367|9384|9374|9368|9358|476
1731330900000|2024-11-11 13:15:00|9377.3|9367.3|9365|9355|9380|9370|9364.3|9354.3|399
1731331200000|2024-11-11 13:20:00|9364.8|9354.8|9373|9363|9378|9368|9364|9354|386
1731331500000|2024-11-11 13:25:00|9372.8|9362.8|9368.8|9358.8|9375.5|9365.5|9367.8|9357.8|421
1731331800000|2024-11-11 13:30:00|9368.5|9358.5|9368.3|9358.3|9377|9367|9365.8|9355.8|403
1731332100000|2024-11-11 13:35:00|9367.9|9357.9|9377.5|9367.5|9380.6|9370.6|9365.5|9355.5|446
1731332400000|2024-11-11 13:40:00|9377.8|9367.8|9367.8|9357.8|9378.4|9368.4|9366.8|9356.8|385
1731332700000|2024-11-11 13:45:00|9368|9358|9365|9355|9370.6|9360.6|9362.3|9352.3|408
1731333000000|2024-11-11 13:50:00|9365.3|9355.3|9362|9352|9366.8|9356.8|9359.8|9349.8|360
1731333300000|2024-11-11 13:55:00|9362.3|9352.3|9365.8|9355.8|9373.3|9363.3|9362|9352|361
1731333600000|2024-11-11 14:00:00|9366|9356|9366.1|9356.1|9367.4|9357.4|9358.6|9348.6|426
1731333900000|2024-11-11 14:05:00|9365.9|9355.9|9375.3|9365.3|9380|9370|9363.1|9353.1|376
1731334200000|2024-11-11 14:10:00|9375|9365|9380.1|9370.1|9385.5|9375.5|9372.9|9362.9|377
1731334500000|2024-11-11 14:15:00|9380.4|9370.4|9386.3|9376.3|9386.3|9376.3|9376.1|9366.1|302
1731334800000|2024-11-11 14:20:00|9386.4|9376.4|9381.8|9371.8|9386.5|9376.5|9379.1|9369.1|264
1731335100000|2024-11-11 14:25:00|9381.9|9371.9|9379.5|9369.5|9387.3|9377.3|9378.9|9368.9|299
1731335400000|2024-11-11 14:30:00|9379.3|9369.3|9372|9362|9381.5|9371.5|9370.9|9360.9|429
1731335700000|2024-11-11 14:35:00|9372.1|9362.1|9373.6|9363.6|9382.4|9372.4|9372.1|9362.1|391
1731336000000|2024-11-11 14:40:00|9373.3|9363.3|9359.1|9349.1|9377.5|9367.5|9356.6|9346.6|421
1731336300000|2024-11-11 14:45:00|9358.9|9348.9|9376.1|9366.1|9376.4|9366.4|9356.9|9346.9|384
1731336600000|2024-11-11 14:50:00|9376.3|9366.3|9371.1|9361.1|9376.9|9366.9|9366.9|9356.9|429
1731336900000|2024-11-11 14:55:00|9370.9|9360.9|9374.1|9364.1|9378.5|9368.5|9366.1|9356.1|375
1731337200000|2024-11-11 15:00:00|9374.3|9364.3|9382.5|9372.5|9386.5|9376.5|9374.3|9364.3|382
1731337500000|2024-11-11 15:05:00|9382.3|9372.3|9372.1|9362.1|9383.5|9373.5|9371.8|9361.8|336
1731337800000|2024-11-11 15:10:00|9372|9362|9367|9357|9373.4|9363.4|9363.3|9353.3|303
1731338100000|2024-11-11 15:15:00|9366.8|9356.8|9366.8|9356.8|9374.1|9364.1|9366.3|9356.3|343
1731338400000|2024-11-11 15:20:00|9366.9|9356.9|9366|9356|9368|9358|9359.6|9349.6|357
1731338700000|2024-11-11 15:25:00|9365.8|9355.8|9358.1|9348.1|9365.8|9355.8|9355.9|9345.9|317
1731339000000|2024-11-11 15:30:00|9358|9348|9349.3|9339.3|9362.3|9352.3|9346.8|9336.8|342
1731339300000|2024-11-11 15:35:00|9349|9339|9352.5|9342.5|9353.1|9343.1|9346.6|9336.6|274
1731339600000|2024-11-11 15:40:00|9352.8|9342.8|9351.8|9341.8|9354.8|9344.8|9348.4|9338.4|268
1731339900000|2024-11-11 15:45:00|9351.3|9341.3|9347.4|9337.4|9351.3|9341.3|9341.4|9331.4|261
1731340200000|2024-11-11 15:50:00|9347.6|9337.6|9345.3|9335.3|9348.1|9338.1|9341.4|9331.4|364
1731340500000|2024-11-11 15:55:00|9345.5|9335.5|9341.3|9331.3|9347.3|9337.3|9333.6|9323.6|337
1731340800000|2024-11-11 16:00:00|9341.5|9331.5|9332|9322|9344.6|9334.6|9331.4|9321.4|316
1731341100000|2024-11-11 16:05:00|9332.1|9322.1|9330.4|9320.4|9334.6|9324.6|9328.8|9318.8|246
1731341400000|2024-11-11 16:10:00|9330.6|9320.6|9327.5|9317.5|9337.1|9327.1|9327.3|9317.3|275
1731341700000|2024-11-11 16:15:00|9327.4|9317.4|9330.8|9320.8|9334.1|9324.1|9324.9|9314.9|286
1731342000000|2024-11-11 16:20:00|9330.5|9320.5|9330.9|9320.9|9332.8|9322.8|9328.8|9318.8|201
1731342300000|2024-11-11 16:25:00|9330.8|9320.8|9328.5|9318.5|9333.8|9323.8|9326.8|9316.8|251
1731342600000|2024-11-11 16:30:00|9328.3|9318.3|9328.5|9318.5|9332.3|9322.3|9328.3|9318.3|195
1731342900000|2024-11-11 16:35:00|9328.8|9318.8|9334.8|9324.8|9336.8|9326.8|9328.8|9318.8|163
1731343200000|2024-11-11 16:40:00|9334.4|9324.4|9327.6|9317.6|9334.4|9324.4|9326.3|9316.3|138
1731343500000|2024-11-11 16:45:00|9327|9317|9336.9|9326.9|9340.6|9330.6|9326.8|9316.8|234
1731343800000|2024-11-11 16:50:00|9337|9327|9326.9|9316.9|9338.8|9328.8|9326.3|9316.3|179
1731344100000|2024-11-11 16:55:00|9326.6|9316.6|9324.8|9314.8|9327.3|9317.3|9323.9|9313.9|211
1731344400000|2024-11-11 17:00:00|9325|9315|9319.5|9309.5|9328.3|9318.3|9319.5|9309.5|112
1731344700000|2024-11-11 17:05:00|9319.8|9309.8|9313.3|9303.3|9320.5|9310.5|9313.3|9303.3|119
1731345000000|2024-11-11 17:10:00|9313|9303|9306.9|9296.9|9313.3|9303.3|9306.6|9296.6|177
1731345300000|2024-11-11 17:15:00|9307.1|9297.1|9308.5|9298.5|9310|9300|9305.9|9295.9|168
1731345600000|2024-11-11 17:20:00|9308.4|9298.4|9307|9297|9311.3|9301.3|9305.9|9295.9|103
1731345900000|2024-11-11 17:25:00|9307.3|9297.3|9301.3|9291.3|9311|9301|9299.5|9289.5|80
1731346200000|2024-11-11 17:30:00|9300.8|9290.8|9306.4|9296.4|9306.6|9296.6|9300.5|9290.5|90
1731346500000|2024-11-11 17:35:00|9306.6|9296.6|9306|9296|9307.4|9297.4|9305.6|9295.6|41
1731346800000|2024-11-11 17:40:00|9305.9|9295.9|9302.5|9292.5|9306.3|9296.3|9300.8|9290.8|61
1731347100000|2024-11-11 17:45:00|9302.6|9292.6|9301.8|9291.8|9304.5|9294.5|9301.8|9291.8|55
1731347400000|2024-11-11 17:50:00|9301.5|9291.5|9299.6|9289.6|9302.5|9292.5|9298.3|9288.3|92
1731347700000|2024-11-11 17:55:00|9299|9289|9299.4|9289.4|9301.3|9291.3|9295.3|9285.3|170
1731348000000|2024-11-11 18:00:00|9299.1|9289.1|9295.6|9285.6|9299.1|9289.1|9295.5|9285.5|64
1731348300000|2024-11-11 18:05:00|9295.4|9285.4|9294.8|9284.8|9297.9|9287.9|9294.3|9284.3|41
1731348600000|2024-11-11 18:10:00|9294.5|9284.5|9294.6|9284.6|9295|9285|9293.5|9283.5|29
1731348900000|2024-11-11 18:15:00|9294.5|9284.5|9290.8|9280.8|9294.5|9284.5|9287.3|9277.3|34
1731349200000|2024-11-11 18:20:00|9290.5|9280.5|9290|9280|9293|9283|9289.5|9279.5|58
1731349500000|2024-11-11 18:25:00|9289.8|9279.8|9291.3|9281.3|9291.8|9281.8|9289.8|9279.8|69
1731349800000|2024-11-11 18:30:00|9291.5|9281.5|9295|9285|9297|9287|9291.5|9281.5|41
1731350100000|2024-11-11 18:35:00|9295.3|9285.3|9294.4|9284.4|9302.1|9286.8|9294.4|9282.1|28
1731350400000|2024-11-11 18:40:00|9294.5|9284.5|9296.8|9286.8|9299|9289|9294.5|9284.5|23
1731350700000|2024-11-11 18:45:00|9296.5|9286.5|9303.3|9293.3|9303.3|9293.3|9296.5|9286.5|42
1731351000000|2024-11-11 18:50:00|9303.5|9293.5|9306|9296|9306.9|9296.9|9303.5|9293.5|38
1731351300000|2024-11-11 18:55:00|9305.8|9295.8|9313.4|9291.4|9317.6|9296|9305.5|9289.6|25
1731373200000|2024-11-12 01:00:00|9348.6|9328.6|9346.4|9326.4|9348.9|9328.9|9343.4|9323.4|225
1731373500000|2024-11-12 01:05:00|9346.1|9326.1|9354.1|9334.1|9354.4|9334.4|9342.6|9322.6|310
1731373800000|2024-11-12 01:10:00|9353.9|9333.9|9361.4|9341.4|9361.6|9341.6|9353.4|9333.4|247
1731374100000|2024-11-12 01:15:00|9360.9|9340.9|9361.1|9341.1|9362.1|9342.1|9355.9|9335.9|296
1731374400000|2024-11-12 01:20:00|9360.9|9340.9|9360.6|9340.6|9362.9|9342.9|9358.1|9338.1|215
1731374700000|2024-11-12 01:25:00|9360.1|9340.1|9345.4|9325.4|9363.1|9343.1|9345.4|9325.4|221
1731375000000|2024-11-12 01:30:00|9345.6|9325.6|9342.6|9322.6|9350.4|9330.4|9340.6|9320.6|414
1731375300000|2024-11-12 01:35:00|9342.4|9322.4|9346.9|9326.9|9347.1|9327.1|9333.9|9313.9|431
1731375600000|2024-11-12 01:40:00|9346.6|9326.6|9353.9|9333.9|9354.6|9334.6|9345.4|9325.4|410
1731375900000|2024-11-12 01:45:00|9354.1|9334.1|9356.1|9336.1|9368.6|9348.6|9353.6|9333.6|560
1731376200000|2024-11-12 01:50:00|9355.9|9335.9|9346.6|9326.6|9361.4|9341.4|9346.1|9326.1|338
1731376500000|2024-11-12 01:55:00|9346.4|9326.4|9345.9|9325.9|9350.4|9330.4|9338.4|9318.4|376
1731376800000|2024-11-12 02:00:00|9345.6|9325.6|9331.1|9311.1|9348.4|9328.4|9323.4|9303.4|460
1731377100000|2024-11-12 02:05:00|9330.9|9310.9|9323.9|9303.9|9336.6|9316.6|9323.9|9303.9|349
1731377400000|2024-11-12 02:10:00|9323.6|9303.6|9323.1|9303.1|9327.6|9307.6|9317.6|9297.6|393
1731377700000|2024-11-12 02:15:00|9322.9|9302.9|9321.9|9301.9|9326.6|9306.6|9317.1|9297.1|275
1731378000000|2024-11-12 02:20:00|9322.1|9302.1|9324.1|9304.1|9329.4|9309.4|9321.4|9301.4|250
1731378300000|2024-11-12 02:25:00|9323.9|9303.9|9326.1|9306.1|9329.6|9309.6|9322.4|9302.4|178
1731378600000|2024-11-12 02:30:00|9325.9|9305.9|9329.1|9309.1|9329.6|9309.6|9324.4|9304.4|339
1731378900000|2024-11-12 02:35:00|9328.9|9308.9|9324.1|9304.1|9331.1|9311.1|9323.1|9303.1|339
1731379200000|2024-11-12 02:40:00|9324.4|9304.4|9316.4|9296.4|9325.1|9305.1|9316.1|9296.1|307
1731379500000|2024-11-12 02:45:00|9316.6|9296.6|9318.9|9298.9|9321.1|9301.1|9315.6|9295.6|361
1731379800000|2024-11-12 02:50:00|9319.1|9299.1|9321.9|9301.9|9323.1|9303.1|9314.4|9294.4|351
1731380100000|2024-11-12 02:55:00|9321.6|9301.6|9323.4|9303.4|9325.9|9305.9|9321.1|9301.1|303
1731380400000|2024-11-12 03:00:00|9323.1|9303.1|9331.4|9311.4|9332.6|9312.6|9322.1|9302.1|253
1731380700000|2024-11-12 03:05:00|9331.1|9311.1|9326.9|9306.9|9333.6|9313.6|9326.6|9306.6|300
1731381000000|2024-11-12 03:10:00|9326.6|9306.6|9327.9|9307.9|9332.1|9312.1|9326.4|9306.4|240
1731381300000|2024-11-12 03:15:00|9328.1|9308.1|9321.6|9301.6|9329.1|9309.1|9319.6|9299.6|281
1731381600000|2024-11-12 03:20:00|9321.9|9301.9|9330.4|9310.4|9331.6|9311.6|9321.9|9301.9|285
1731381900000|2024-11-12 03:25:00|9330.6|9310.6|9333.3|9313.3|9335.8|9315.8|9330.4|9310.4|228
1731382200000|2024-11-12 03:30:00|9333.8|9313.8|9332.9|9312.9|9338.4|9318.4|9331.6|9311.6|139
1731382500000|2024-11-12 03:35:00|9333.1|9313.1|9321.6|9301.6|9333.4|9313.4|9321.1|9301.1|121
1731382800000|2024-11-12 03:40:00|9321.4|9301.4|9318.4|9298.4|9321.4|9301.4|9313.9|9293.9|99
1731383100000|2024-11-12 03:45:00|9318.6|9298.6|9305.4|9285.4|9322.4|9302.4|9305.4|9285.4|151
1731383400000|2024-11-12 03:50:00|9304.9|9284.9|9309.4|9289.4|9316.6|9296.6|9304.9|9284.9|151
1731383700000|2024-11-12 03:55:00|9308.9|9288.9|9308.9|9288.9|9309.9|9289.9|9304.1|9284.1|100
1731384000000|2024-11-12 04:00:00|9309.1|9289.1|9309.1|9289.1|9311.9|9291.9|9306.9|9286.9|117
1731384300000|2024-11-12 04:05:00|9309.4|9289.4|9310.1|9290.1|9312.1|9292.1|9306.6|9286.6|121
1731384600000|2024-11-12 04:10:00|9309.9|9289.9|9303.6|9283.6|9309.9|9289.9|9300.1|9280.1|146
1731384900000|2024-11-12 04:15:00|9303.9|9283.9|9302.9|9282.9|9305.4|9285.4|9297.1|9277.1|147
1731385200000|2024-11-12 04:20:00|9303.1|9283.1|9300.9|9280.9|9304.1|9284.1|9292.6|9272.6|130
1731385500000|2024-11-12 04:25:00|9300.6|9280.6|9301.1|9281.1|9301.4|9281.4|9298.9|9278.9|56
1731385800000|2024-11-12 04:30:00|9301.6|9281.6|9296.6|9276.6|9301.6|9281.6|9296.1|9276.1|71
1731386100000|2024-11-12 04:35:00|9296.4|9276.4|9296.6|9276.6|9299.9|9279.9|9295.4|9275.4|73
1731386400000|2024-11-12 04:40:00|9296.9|9276.9|9293.9|9273.9|9297.6|9277.6|9292.4|9272.4|77
1731386700000|2024-11-12 04:45:00|9294.1|9274.1|9294.9|9274.9|9297.1|9277.1|9292.1|9272.1|58
1731387000000|2024-11-12 04:50:00|9294.6|9274.6|9296.1|9276.1|9296.6|9276.6|9293.9|9273.9|77
1731387300000|2024-11-12 04:55:00|9296.4|9276.4|9302.4|9282.4|9304.6|9284.6|9295.9|9275.9|81
1731387600000|2024-11-12 05:00:00|9302.1|9282.1|9301.6|9281.6|9303.6|9283.6|9297.6|9277.6|258
1731387900000|2024-11-12 05:05:00|9301.4|9281.4|9298.1|9278.1|9302.1|9282.1|9296.6|9276.6|185
1731388200000|2024-11-12 05:10:00|9297.4|9277.4|9300.6|9280.6|9300.6|9280.6|9296.6|9276.6|179
1731388500000|2024-11-12 05:15:00|9300.4|9280.4|9295.9|9275.9|9300.4|9280.4|9295.4|9275.4|170
1731388800000|2024-11-12 05:20:00|9295.6|9275.6|9286.1|9266.1|9295.6|9275.6|9282.4|9262.4|213
1731389100000|2024-11-12 05:25:00|9285.9|9265.9|9281.3|9261.3|9289.1|9269.1|9280.5|9260.5|193
1731389400000|2024-11-12 05:30:00|9281|9261|9270.9|9250.9|9304|9284|9269.4|9249.4|604
1731389700000|2024-11-12 05:35:00|9270.6|9250.6|9274.6|9254.6|9276.9|9256.9|9261.9|9241.9|432
1731390000000|2024-11-12 05:40:00|9274.4|9254.4|9267.4|9247.4|9276.9|9256.9|9266.9|9246.9|368
1731390300000|2024-11-12 05:45:00|9267.6|9247.6|9273.4|9253.4|9280.9|9260.9|9264.6|9244.6|365
1731390600000|2024-11-12 05:50:00|9273.1|9253.1|9267.4|9247.4|9273.6|9253.6|9264.1|9244.1|360
1731390900000|2024-11-12 05:55:00|9267.6|9247.6|9268.4|9248.4|9273.1|9253.1|9263.9|9243.9|341
1731391200000|2024-11-12 06:00:00|9268.1|9248.1|9253.4|9233.4|9268.1|9248.1|9250.1|9230.1|387
1731391500000|2024-11-12 06:05:00|9253.9|9233.9|9259.6|9239.6|9263.6|9243.6|9253.6|9233.6|304
1731391800000|2024-11-12 06:10:00|9259.9|9239.9|9258.4|9238.4|9263.4|9243.4|9256.4|9236.4|309
1731392100000|2024-11-12 06:15:00|9258.1|9238.1|9243.9|9223.9|9258.4|9238.4|9242.6|9222.6|381
1731392400000|2024-11-12 06:20:00|9244.4|9224.4|9253.4|9233.4|9257.1|9237.1|9243.1|9223.1|299
1731392700000|2024-11-12 06:25:00|9253.6|9233.6|9254.4|9234.4|9260.4|9240.4|9247.1|9227.1|317
1731393000000|2024-11-12 06:30:00|9254.1|9234.1|9253.4|9233.4|9260.6|9240.6|9248.9|9228.9|356
1731393300000|2024-11-12 06:35:00|9253.1|9233.1|9243.6|9223.6|9256.6|9236.6|9243.1|9223.1|355
1731393600000|2024-11-12 06:40:00|9243.4|9223.4|9238.6|9218.6|9246.1|9226.1|9234.4|9214.4|327
1731393900000|2024-11-12 06:45:00|9238.4|9218.4|9250.6|9230.6|9253.4|9233.4|9236.1|9216.1|340
1731394200000|2024-11-12 06:50:00|9250.4|9230.4|9245.9|9225.9|9255.1|9235.1|9244.4|9224.4|319
1731394500000|2024-11-12 06:55:00|9246.1|9226.1|9242.8|9222.8|9249.4|9229.4|9241|9221|343
1731394800000|2024-11-12 07:00:00|9243.3|9223.3|9238.1|9218.1|9247|9227|9229.4|9209.4|217
1731395100000|2024-11-12 07:05:00|9238.9|9218.9|9218.1|9198.1|9240.6|9220.6|9216.6|9196.6|229
1731395400000|2024-11-12 07:10:00|9217.6|9197.6|9222.1|9202.1|9223.1|9203.1|9210.9|9190.9|236
1731395700000|2024-11-12 07:15:00|9221.9|9201.9|9229.4|9209.4|9235.1|9215.1|9221.6|9201.6|235
1731396000000|2024-11-12 07:20:00|9229.1|9209.1|9212.1|9192.1|9229.1|9209.1|9210.4|9190.4|210
1731396300000|2024-11-12 07:25:00|9211.9|9191.9|9215.1|9195.1|9217.1|9197.1|9202.4|9182.4|228
1731396600000|2024-11-12 07:30:00|9215.6|9195.6|9200.9|9180.9|9218.6|9198.6|9200.6|9180.6|254
1731396900000|2024-11-12 07:35:00|9200.4|9180.4|9200.4|9180.4|9208.4|9188.4|9197.9|9177.9|258
1731397200000|2024-11-12 07:40:00|9201.1|9181.1|9199.6|9179.6|9202.6|9182.6|9191.9|9171.9|232
1731397500000|2024-11-12 07:45:00|9199.9|9179.9|9205.1|9185.1|9205.1|9185.1|9190.6|9170.6|247
1731397800000|2024-11-12 07:50:00|9206.6|9186.6|9191.4|9171.4|9206.6|9186.6|9191.1|9171.1|252
1731398100000|2024-11-12 07:55:00|9192.1|9172.1|9179.6|9169.6|9195.4|9180.5|9175.9|9165.9|318
1731398400000|2024-11-12 08:00:00|9179.9|9169.9|9162.6|9152.6|9187.6|9177.6|9159|9149|426
1731398700000|2024-11-12 08:05:00|9162.9|9152.9|9188|9178|9189.5|9179.5|9162.8|9152.8|304
1731399000000|2024-11-12 08:10:00|9188.5|9178.5|9195.8|9185.8|9211.4|9201.4|9188.5|9178.5|379
1731399300000|2024-11-12 08:15:00|9195.5|9185.5|9177.8|9167.8|9200|9190|9177.8|9167.8|366
1731399600000|2024-11-12 08:20:00|9178|9168|9183.1|9173.1|9185.3|9175.3|9173.6|9163.6|360
1731399900000|2024-11-12 08:25:00|9182.6|9172.6|9183.6|9173.6|9186.1|9176.1|9175.1|9165.1|305
1731400200000|2024-11-12 08:30:00|9183.1|9173.1|9176.9|9166.9|9184.1|9174.1|9172.8|9162.8|295
1731400500000|2024-11-12 08:35:00|9177|9167|9177.6|9167.6|9180.3|9170.3|9172|9162|221
1731400800000|2024-11-12 08:40:00|9177.4|9167.4|9177.4|9167.4|9182.1|9172.1|9175.8|9165.8|212
1731401100000|2024-11-12 08:45:00|9177.1|9167.1|9181|9171|9182.6|9172.6|9172|9162|248
1731401400000|2024-11-12 08:50:00|9182.1|9172.1|9190|9180|9192.9|9182.9|9182.1|9172.1|245
1731401700000|2024-11-12 08:55:00|9189.8|9179.8|9185.8|9175.8|9192|9182|9184.4|9174.4|231
1731402000000|2024-11-12 09:00:00|9185.5|9175.5|9171.4|9161.4|9185.8|9175.8|9165.6|9155.6|360
1731402300000|2024-11-12 09:05:00|9171.6|9161.6|9148|9138|9172.5|9162.5|9148|9138|260
1731402600000|2024-11-12 09:10:00|9147.6|9137.6|9149.8|9139.8|9150.9|9140.9|9139.8|9129.8|358
1731402900000|2024-11-12 09:15:00|9149.5|9139.5|9153.3|9143.3|9157.3|9147.3|9142.4|9132.4|301
1731403200000|2024-11-12 09:20:00|9152.9|9142.9|9150.9|9140.9|9153.8|9143.8|9147.4|9137.4|266
1731403500000|2024-11-12 09:25:00|9150.6|9140.6|9147.5|9137.5|9152|9142|9144|9134|182
1731403800000|2024-11-12 09:30:00|9147.8|9137.8|9148.3|9138.3|9157.3|9147.3|9144.6|9134.6|225
1731404100000|2024-11-12 09:35:00|9148.5|9138.5|9148.9|9138.9|9151.5|9141.5|9142.8|9132.8|174
1731404400000|2024-11-12 09:40:00|9149.3|9139.3|9144.6|9134.6|9149.4|9139.4|9143.6|9133.6|227
1731404700000|2024-11-12 09:45:00|9144.9|9134.9|9154.1|9144.1|9157.4|9147.4|9144.9|9134.9|181
1731405000000|2024-11-12 09:50:00|9154.4|9144.4|9157.1|9147.1|9157.9|9147.9|9150.6|9140.6|221
1731405300000|2024-11-12 09:55:00|9156.9|9146.9|9139.6|9129.6|9157.6|9147.6|9134.4|9124.4|180
1731405600000|2024-11-12 10:00:00|9139.4|9129.4|9133.9|9123.9|9139.4|9129.4|9128.6|9118.6|228
1731405900000|2024-11-12 10:05:00|9134.1|9124.1|9130.4|9120.4|9139.1|9129.1|9129.6|9119.6|180
1731406200000|2024-11-12 10:10:00|9130.6|9120.6|9126.4|9116.4|9136.1|9126.1|9126.4|9116.4|178
1731406500000|2024-11-12 10:15:00|9126.6|9116.6|9122.9|9112.9|9133.9|9123.9|9120.1|9110.1|232
1731406800000|2024-11-12 10:20:00|9123.1|9113.1|9123.4|9113.4|9128.1|9118.1|9121.1|9111.1|203
1731407100000|2024-11-12 10:25:00|9123.1|9113.1|9133.6|9123.6|9134.1|9124.1|9120.9|9110.9|223
1731407400000|2024-11-12 10:30:00|9133.4|9123.4|9134.9|9124.9|9142.6|9132.6|9133.1|9123.1|181
1731407700000|2024-11-12 10:35:00|9135.1|9125.1|9134.4|9124.4|9142.9|9132.9|9134.4|9124.4|204
1731408000000|2024-11-12 10:40:00|9134.6|9124.6|9147.9|9137.9|9155.9|9145.9|9132.9|9122.9|222
1731408300000|2024-11-12 10:45:00|9148.1|9138.1|9148.1|9138.1|9154.1|9144.1|9146.1|9136.1|197
1731408600000|2024-11-12 10:50:00|9147.9|9137.9|9149.6|9139.6|9158.4|9148.4|9144.1|9134.1|220
1731408900000|2024-11-12 10:55:00|9149.4|9139.4|9143.1|9133.1|9149.6|9139.6|9141.9|9131.9|186
1731409200000|2024-11-12 11:00:00|9143.4|9133.4|9146.1|9136.1|9151.9|9141.9|9143.4|9133.4|207
1731409500000|2024-11-12 11:05:00|9145.9|9135.9|9157.6|9147.6|9157.6|9147.6|9143.4|9133.4|240
1731409800000|2024-11-12 11:10:00|9157.4|9147.4|9148.4|9138.4|9160.9|9150.9|9146.6|9136.6|227
1731410100000|2024-11-12 11:15:00|9148.1|9138.1|9140.6|9130.6|9148.1|9138.1|9137.4|9127.4|230
1731410400000|2024-11-12 11:20:00|9140.9|9130.9|9135|9125|9145.6|9135.6|9134.8|9124.8|172
1731410700000|2024-11-12 11:25:00|9135.3|9125.3|9145.1|9135.1|9146.1|9136.1|9134.4|9124.4|267
1731411000000|2024-11-12 11:30:00|9145.4|9135.4|9138.1|9128.1|9148.6|9138.6|9136.1|9126.1|240
1731411300000|2024-11-12 11:35:00|9138.4|9128.4|9127.4|9117.4|9139.6|9129.6|9118.6|9108.6|244
1731411600000|2024-11-12 11:40:00|9127.1|9117.1|9118.4|9108.4|9129.1|9119.1|9114.6|9104.6|347
1731411900000|2024-11-12 11:45:00|9118.6|9108.6|9117.6|9107.6|9120.4|9110.4|9112.6|9102.6|287
1731412200000|2024-11-12 11:50:00|9118.1|9108.1|9124.4|9114.4|9128.4|9118.4|9117.4|9107.4|211
1731412500000|2024-11-12 11:55:00|9124.1|9114.1|9133.4|9123.4|9139.6|9129.6|9123.9|9113.9|258
1731412800000|2024-11-12 12:00:00|9133.6|9123.6|9139.4|9129.4|9143.4|9133.4|9131.6|9121.6|332
1731413100000|2024-11-12 12:05:00|9139.6|9129.6|9135.9|9125.9|9144.4|9134.4|9130.6|9120.6|232
1731413400000|2024-11-12 12:10:00|9135.6|9125.6|9142.9|9132.9|9143.4|9133.4|9134.9|9124.9|201
1731413700000|2024-11-12 12:15:00|9142.6|9132.6|9144.4|9134.4|9144.4|9134.4|9140.4|9130.4|194
1731414000000|2024-11-12 12:20:00|9144.6|9134.6|9137.9|9127.9|9144.6|9134.6|9135.4|9125.4|226
1731414300000|2024-11-12 12:25:00|9138.1|9128.1|9140.6|9130.6|9141.6|9131.6|9135.4|9125.4|177
1731414600000|2024-11-12 12:30:00|9142.6|9132.6|9139.9|9129.9|9146.9|9136.9|9134.6|9124.6|270
1731414900000|2024-11-12 12:35:00|9140.1|9130.1|9152.6|9142.6|9153.6|9143.6|9140.1|9130.1|298
1731415200000|2024-11-12 12:40:00|9152.9|9142.9|9153.1|9143.1|9157.4|9147.4|9150.1|9140.1|260
1731415500000|2024-11-12 12:45:00|9152.9|9142.9|9164.6|9154.6|9167.6|9157.6|9149.6|9139.6|312
1731415800000|2024-11-12 12:50:00|9164.1|9154.1|9160.1|9150.1|9167.6|9157.6|9157.4|9147.4|288
1731416100000|2024-11-12 12:55:00|9160.4|9150.4|9165.4|9155.4|9173.4|9163.4|9155.1|9145.1|327
1731416400000|2024-11-12 13:00:00|9167.6|9157.6|9186.6|9176.6|9188.1|9178.1|9167.6|9157.6|738
1731416700000|2024-11-12 13:05:00|9187.1|9177.1|9184.6|9174.6|9195.9|9185.9|9184.4|9174.4|499
1731417000000|2024-11-12 13:10:00|9184.9|9174.9|9186.1|9176.1|9192.6|9182.6|9173.1|9163.1|489
1731417300000|2024-11-12 13:15:00|9186.4|9176.4|9198.9|9188.9|9204.4|9194.4|9186.1|9176.1|394
1731417600000|2024-11-12 13:20:00|9199.1|9189.1|9204.1|9194.1|9204.6|9194.6|9195.9|9185.9|432
1731417900000|2024-11-12 13:25:00|9204.4|9194.4|9214.6|9204.6|9216.6|9206.6|9203.1|9193.1|441
1731418200000|2024-11-12 13:30:00|9214.1|9204.1|9217.4|9207.4|9218.6|9208.6|9204.1|9194.1|445
1731418500000|2024-11-12 13:35:00|9216.9|9206.9|9210.9|9200.9|9222.4|9212.4|9209.1|9199.1|380
1731418800000|2024-11-12 13:40:00|9211.1|9201.1|9202.9|9192.9|9213.6|9203.6|9199.4|9189.4|343
1731419100000|2024-11-12 13:45:00|9202.6|9192.6|9207.6|9197.6|9210.4|9200.4|9197.4|9187.4|337
1731419400000|2024-11-12 13:50:00|9207.9|9197.9|9204.1|9194.1|9213.1|9203.1|9201.9|9191.9|301
1731419700000|2024-11-12 13:55:00|9204.4|9194.4|9203.9|9193.9|9208.9|9198.9|9200.9|9190.9|333
1731420000000|2024-11-12 14:00:00|9203.6|9193.6|9197.1|9187.1|9204.1|9194.1|9189.4|9179.4|355
1731420300000|2024-11-12 14:05:00|9196.9|9186.9|9191.9|9181.9|9197.9|9187.9|9186.9|9176.9|306
1731420600000|2024-11-12 14:10:00|9192.1|9182.1|9193.9|9183.9|9200.4|9190.4|9188.1|9178.1|308
1731420900000|2024-11-12 14:15:00|9193.6|9183.6|9206.6|9196.6|9210.4|9200.4|9192.9|9182.9|285
1731421200000|2024-11-12 14:20:00|9206.4|9196.4|9202.4|9192.4|9209.9|9199.9|9194.6|9184.6|325
1731421500000|2024-11-12 14:25:00|9202.1|9192.1|9191.6|9181.6|9202.1|9192.1|9190.1|9180.1|296
1731421800000|2024-11-12 14:30:00|9191.4|9181.4|9186.1|9176.1|9191.4|9181.4|9183.9|9173.9|466
1731422100000|2024-11-12 14:35:00|9185.9|9175.9|9191.1|9181.1|9196.6|9186.6|9184.1|9174.1|457
1731422400000|2024-11-12 14:40:00|9191.4|9181.4|9198.1|9188.1|9199.9|9189.9|9190.1|9180.1|440
1731422700000|2024-11-12 14:45:00|9198.4|9188.4|9189.4|9179.4|9198.9|9188.9|9185.9|9175.9|386
1731423000000|2024-11-12 14:50:00|9189.6|9179.6|9182.1|9172.1|9190.9|9180.9|9180.6|9170.6|412
1731423300000|2024-11-12 14:55:00|9182.4|9172.4|9176.1|9166.1|9187.4|9177.4|9176.1|9166.1|366
1731423600000|2024-11-12 15:00:00|9175.9|9165.9|9167.1|9157.1|9178.9|9168.9|9165.4|9155.4|432
1731423900000|2024-11-12 15:05:00|9167.4|9157.4|9168.1|9158.1|9174.6|9164.6|9167.4|9157.4|362
1731424200000|2024-11-12 15:10:00|9167.9|9157.9|9173.4|9163.4|9175.6|9165.6|9165.6|9155.6|392
1731424500000|2024-11-12 15:15:00|9173.1|9163.1|9170.4|9160.4|9176.6|9166.6|9169.4|9159.4|343
1731424800000|2024-11-12 15:20:00|9170.1|9160.1|9166.1|9156.1|9174.4|9164.4|9164.4|9154.4|290
1731425100000|2024-11-12 15:25:00|9165.9|9155.9|9166.1|9156.1|9170.9|9160.9|9165.1|9155.1|275
1731425400000|2024-11-12 15:30:00|9165.9|9155.9|9170.9|9160.9|9170.9|9160.9|9165.1|9155.1|341
1731425700000|2024-11-12 15:35:00|9171.1|9161.1|9168.4|9158.4|9176.1|9166.1|9167.6|9157.6|329
1731426000000|2024-11-12 15:40:00|9167.6|9157.6|9170.6|9160.6|9173.1|9163.1|9166.1|9156.1|321
1731426300000|2024-11-12 15:45:00|9170.4|9160.4|9168.1|9158.1|9171.9|9161.9|9166.1|9156.1|281
1731426600000|2024-11-12 15:50:00|9167.9|9157.9|9165.4|9155.4|9167.9|9157.9|9161.4|9151.4|312
1731426900000|2024-11-12 15:55:00|9165.6|9155.6|9164.1|9154.1|9172.6|9162.6|9163.4|9153.4|394
1731427200000|2024-11-12 16:00:00|9164.4|9154.4|9170.4|9160.4|9173.9|9163.9|9160.1|9150.1|326
1731427500000|2024-11-12 16:05:00|9170.1|9160.1|9160.9|9150.9|9170.1|9160.1|9160.6|9150.6|309
1731427800000|2024-11-12 16:10:00|9161.1|9151.1|9148.1|9138.1|9161.4|9151.4|9147.4|9137.4|284
1731428100000|2024-11-12 16:15:00|9148.4|9138.4|9156.1|9146.1|9158.4|9148.4|9146.1|9136.1|292
1731428400000|2024-11-12 16:20:00|9156.4|9146.4|9146.9|9136.9|9157.6|9147.6|9145.9|9135.9|302
1731428700000|2024-11-12 16:25:00|9146.6|9136.6|9151.4|9141.4|9151.9|9141.9|9144.4|9134.4|257
1731429000000|2024-11-12 16:30:00|9151.1|9141.1|9150.1|9140.1|9154.1|9144.1|9147.6|9137.6|244
1731429300000|2024-11-12 16:35:00|9149.9|9139.9|9149.9|9139.9|9153.1|9143.1|9145.6|9135.6|300
1731429600000|2024-11-12 16:40:00|9150.1|9140.1|9145.9|9135.9|9152.1|9142.1|9144.1|9134.1|277
1731429900000|2024-11-12 16:45:00|9145.6|9135.6|9150.4|9140.4|9153.9|9143.9|9143.4|9133.4|263
1731430200000|2024-11-12 16:50:00|9150.6|9140.6|9154.6|9144.6|9158.4|9148.4|9150.4|9140.4|281
1731430500000|2024-11-12 16:55:00|9154.9|9144.9|9149.9|9139.9|9157.1|9147.1|9148.4|9138.4|243
1731430800000|2024-11-12 17:00:00|9150.1|9140.1|9150.6|9140.6|9153.9|9143.9|9149.4|9139.4|138
1731431100000|2024-11-12 17:05:00|9150.9|9140.9|9153.1|9143.1|9156.4|9146.4|9150.9|9140.9|143
1731431400000|2024-11-12 17:10:00|9152.9|9142.9|9155.9|9145.9|9157.9|9147.9|9152.4|9142.4|130
1731431700000|2024-11-12 17:15:00|9155.6|9145.6|9153.4|9143.4|9157.6|9147.6|9151.9|9141.9|117
1731432000000|2024-11-12 17:20:00|9153.6|9143.6|9141.6|9131.6|9155.4|9145.4|9141.4|9131.4|107
1731432300000|2024-11-12 17:25:00|9141.9|9131.9|9135.6|9125.6|9144.6|9134.6|9135.4|9125.4|172
1731432600000|2024-11-12 17:30:00|9135.9|9125.9|9132.4|9122.4|9140.9|9130.9|9132.4|9122.4|164
1731432900000|2024-11-12 17:35:00|9131.6|9121.6|9139.6|9129.6|9139.9|9129.9|9130.6|9120.6|171
1731433200000|2024-11-12 17:40:00|9139.4|9129.4|9130.9|9120.9|9139.4|9129.4|9130.4|9120.4|151
1731433500000|2024-11-12 17:45:00|9131.1|9121.1|9123.4|9113.4|9133.4|9123.4|9122.9|9112.9|111
1731433800000|2024-11-12 17:50:00|9123.6|9113.6|9131.6|9121.6|9132.6|9122.6|9122.9|9112.9|162
1731434100000|2024-11-12 17:55:00|9132.1|9122.1|9132.5|9122.5|9136.3|9126.3|9126.5|9116.5|297
1731434400000|2024-11-12 18:00:00|9133.5|9123.5|9125.8|9115.8|9133.5|9123.5|9123.4|9113.4|210
1731434700000|2024-11-12 18:05:00|9126|9116|9126.9|9116.9|9128.4|9118.4|9124.3|9114.3|173
1731435000000|2024-11-12 18:10:00|9126.4|9116.4|9130.5|9120.5|9132.5|9122.5|9126.4|9116.4|111
1731435300000|2024-11-12 18:15:00|9130.8|9120.8|9133.9|9123.9|9135.6|9125.6|9129.3|9119.3|146
1731435600000|2024-11-12 18:20:00|9133.6|9123.6|9136.5|9126.5|9138.3|9128.3|9133.3|9123.3|95
1731435900000|2024-11-12 18:25:00|9136.8|9126.8|9141.6|9131.6|9143.8|9133.8|9134.4|9124.4|95
1731436200000|2024-11-12 18:30:00|9141.9|9131.9|9142.9|9132.9|9142.9|9132.9|9139|9129|107
1731436500000|2024-11-12 18:35:00|9142.6|9132.6|9141.1|9131.1|9145.5|9135.5|9140|9130|74
1731436800000|2024-11-12 18:40:00|9140.9|9130.9|9143.3|9133.3|9144.8|9134.8|9137.6|9127.6|75
1731437100000|2024-11-12 18:45:00|9143|9133|9135.8|9125.8|9144.9|9134.9|9134.5|9124.5|88
1731437400000|2024-11-12 18:50:00|9135.5|9125.5|9144.3|9134.3|9145.4|9135.4|9135.4|9125.4|89
1731437700000|2024-11-12 18:55:00|9150.4|9128.4|9156.9|9134.9|9157.1|9135.1|9150.4|9128.4|15
1731459600000|2024-11-13 01:00:00|9168.1|9148.1|9160.8|9150.8|9168.1|9155.3|9156.3|9140.9|271
1731459900000|2024-11-13 01:05:00|9160.4|9150.4|9162.6|9152.6|9163.4|9153.4|9154.3|9144.3|344
1731460200000|2024-11-13 01:10:00|9162.4|9152.4|9153.8|9143.8|9164|9154|9151.9|9141.9|308
1731460500000|2024-11-13 01:15:00|9153.5|9143.5|9175.8|9165.8|9179.4|9169.4|9152.8|9142.8|555
1731460800000|2024-11-13 01:20:00|9175.4|9165.4|9176|9166|9179.8|9169.8|9171|9161|401
1731461100000|2024-11-13 01:25:00|9176.3|9166.3|9175|9165|9177|9167|9169.3|9159.3|298
1731461400000|2024-11-13 01:30:00|9175.3|9165.3|9174.5|9164.5|9182|9172|9165.8|9155.8|494
1731461700000|2024-11-13 01:35:00|9174|9164|9181.8|9171.8|9183.3|9173.3|9172.3|9162.3|414
1731462000000|2024-11-13 01:40:00|9181.5|9171.5|9190.3|9180.3|9192.8|9182.8|9180|9170|383
1731462300000|2024-11-13 01:45:00|9190|9180|9187.8|9177.8|9193.8|9183.8|9183|9173|336
1731462600000|2024-11-13 01:50:00|9188.3|9178.3|9180.8|9170.8|9194.8|9183.5|9178|9168|321
1731462900000|2024-11-13 01:55:00|9180.5|9170.5|9182.3|9172.3|9183.8|9173.8|9174.5|9164.5|321
1731463200000|2024-11-13 02:00:00|9181.5|9171.5|9169|9159|9182.5|9172.5|9164.5|9154.5|346
1731463500000|2024-11-13 02:05:00|9169.3|9159.3|9181|9171|9182.8|9172.8|9168.8|9158.8|333
1731463800000|2024-11-13 02:10:00|9180.8|9170.8|9180.3|9170.3|9185|9175|9175.5|9165.5|333
1731464100000|2024-11-13 02:15:00|9180|9170|9167.8|9157.8|9180|9170|9167.8|9157.8|191
1731464400000|2024-11-13 02:20:00|9167.5|9157.5|9168.5|9158.5|9172.5|9162.5|9167|9157|167
1731464700000|2024-11-13 02:25:00|9168.8|9158.8|9170.5|9160.5|9173.3|9163.3|9167.3|9157.3|180
1731465000000|2024-11-13 02:30:00|9169.5|9159.5|9170.3|9160.3|9172.3|9162.3|9161|9151|357
1731465300000|2024-11-13 02:35:00|9170|9160|9162.5|9152.5|9172.5|9162.5|9161.3|9151.3|393
1731465600000|2024-11-13 02:40:00|9162.8|9152.8|9166|9156|9167.5|9157.5|9161.3|9151.3|291
1731465900000|2024-11-13 02:45:00|9165.8|9155.8|9167.3|9157.3|9168.5|9158.5|9162.8|9152.8|287
1731466200000|2024-11-13 02:50:00|9167.5|9157.5|9177|9167|9177.8|9167.8|9166.3|9156.3|343
1731466500000|2024-11-13 02:55:00|9176.8|9166.8|9180.3|9170.3|9182.3|9172.3|9175.3|9165.3|309
1731466800000|2024-11-13 03:00:00|9180.5|9170.5|9178|9168|9185.5|9175.5|9178|9168|277
1731467100000|2024-11-13 03:05:00|9178.3|9168.3|9176|9166|9180.3|9170.3|9173|9163|294
1731467400000|2024-11-13 03:10:00|9176.3|9166.3|9173.3|9163.3|9179.8|9169.8|9171.3|9161.3|313
1731467700000|2024-11-13 03:15:00|9173.5|9163.5|9170.5|9160.5|9176.5|9166.5|9165.5|9155.5|306
1731468000000|2024-11-13 03:20:00|9170.3|9160.3|9162|9152|9172.5|9162.5|9161.8|9151.8|275
1731468300000|2024-11-13 03:25:00|9162.3|9152.3|9159.5|9139.5|9164.5|9154.5|9154|9139|292
1731468600000|2024-11-13 03:30:00|9159|9139|9151|9141|9160.5|9142.3|9148|9135.8|155
1731468900000|2024-11-13 03:35:00|9151.3|9141.3|9154.8|9144.8|9156|9146|9149|9139|135
1731469200000|2024-11-13 03:40:00|9155|9145|9147.5|9137.5|9156.8|9146.8|9147.5|9137.5|86
1731469500000|2024-11-13 03:45:00|9147.8|9137.8|9142.3|9132.3|9148.8|9138.8|9141.8|9131.8|114
1731469800000|2024-11-13 03:50:00|9142.5|9132.5|9135.3|9125.3|9143|9133|9134.5|9124.5|98
1731470100000|2024-11-13 03:55:00|9135|9125|9136.8|9126.8|9137.3|9127.3|9134.3|9124.3|74
1731470400000|2024-11-13 04:00:00|9136.5|9126.5|9135.8|9125.8|9137.8|9127.8|9134.3|9124.3|77
1731470700000|2024-11-13 04:05:00|9136|9126|9132.3|9122.3|9138.5|9128.5|9131.3|9121.3|79
1731471000000|2024-11-13 04:10:00|9132|9122|9131.5|9121.5|9137.3|9127.3|9131.3|9121.3|75
1731471300000|2024-11-13 04:15:00|9131.3|9121.3|9134.3|9124.3|9137|9127|9130.3|9120.3|101
1731471600000|2024-11-13 04:20:00|9134|9124|9136.5|9126.5|9136.8|9126.8|9131.3|9121.3|100
1731471900000|2024-11-13 04:25:00|9136.8|9126.8|9137.3|9127.3|9138|9128|9135.3|9125.3|67
1731472200000|2024-11-13 04:30:00|9137.5|9127.5|9141.3|9131.3|9142|9132|9137.5|9127.5|69
1731472500000|2024-11-13 04:35:00|9141|9131|9139.3|9129.3|9141.3|9131.3|9137|9127|50
1731472800000|2024-11-13 04:40:00|9139|9129|9140|9130|9141.3|9131.3|9136.8|9126.8|73
1731473100000|2024-11-13 04:45:00|9139.8|9129.8|9137.5|9127.5|9140.3|9130.3|9137.3|9127.3|80
1731473400000|2024-11-13 04:50:00|9137.8|9127.8|9138.3|9128.3|9139.3|9129.3|9136.3|9126.3|73
1731473700000|2024-11-13 04:55:00|9137.8|9127.8|9137.8|9127.8|9140.3|9130.3|9137.3|9127.3|63
1731474000000|2024-11-13 05:00:00|9137.5|9127.5|9136.5|9126.5|9139.3|9129.3|9135.3|9125.3|170
1731474300000|2024-11-13 05:05:00|9136.8|9126.8|9145.5|9135.5|9147|9137|9136.3|9126.3|153
1731474600000|2024-11-13 05:10:00|9145.8|9135.8|9134|9124|9145.8|9135.8|9131.3|9121.3|173
1731474900000|2024-11-13 05:15:00|9133.8|9123.8|9130.8|9120.8|9136.5|9126.5|9127.8|9117.8|216
1731475200000|2024-11-13 05:20:00|9131|9121|9132.3|9122.3|9134.3|9124.3|9125.8|9115.8|176
1731475500000|2024-11-13 05:25:00|9132|9122|9139.8|9119.8|9145.5|9129.8|9131.5|9119.8|174
1731475800000|2024-11-13 05:30:00|9139.5|9119.5|9126.3|9116.3|9148.3|9130|9115.5|9105.5|447
1731476100000|2024-11-13 05:35:00|9126|9116|9120|9110|9131.3|9121.3|9118.5|9108.5|359
1731476400000|2024-11-13 05:40:00|9119.5|9109.5|9111.3|9101.3|9122.5|9112.5|9110.8|9100.8|258
1731476700000|2024-11-13 05:45:00|9111|9101|9117.5|9107.5|9119|9109|9109.3|9099.3|335
1731477000000|2024-11-13 05:50:00|9117.3|9107.3|9120|9110|9122.8|9112.8|9114.8|9104.8|322
1731477300000|2024-11-13 05:55:00|9119.8|9109.8|9125|9115|9128.3|9118.3|9118.5|9108.5|294
1731477600000|2024-11-13 06:00:00|9124.8|9114.8|9137.8|9127.8|9144.3|9134.3|9118|9108|369
1731477900000|2024-11-13 06:05:00|9137.5|9127.5|9135|9125|9137.8|9127.8|9124.5|9114.5|362
1731478200000|2024-11-13 06:10:00|9134.8|9124.8|9126|9116|9135|9125|9123.8|9113.8|368
1731478500000|2024-11-13 06:15:00|9126.3|9116.3|9128.5|9118.5|9130.3|9120.3|9124.5|9114.5|391
1731478800000|2024-11-13 06:20:00|9128.8|9118.8|9131.5|9121.5|9133.5|9123.5|9126.5|9116.5|323
1731479100000|2024-11-13 06:25:00|9131.3|9121.3|9126.8|9116.8|9135.3|9125.3|9123.5|9113.5|294
1731479400000|2024-11-13 06:30:00|9126.5|9116.5|9123|9113|9126.8|9116.8|9118.3|9108.3|288
1731479700000|2024-11-13 06:35:00|9122.8|9112.8|9123.3|9113.3|9127.5|9117.5|9118.8|9108.8|280
1731480000000|2024-11-13 06:40:00|9123|9113|9117|9107|9123.5|9113.5|9112.3|9102.3|273
1731480300000|2024-11-13 06:45:00|9116.5|9106.5|9115|9105|9118|9108|9111.3|9101.3|224
1731480600000|2024-11-13 06:50:00|9114.8|9104.8|9116.8|9106.8|9120|9110|9112.3|9102.3|295
1731480900000|2024-11-13 06:55:00|9117|9107|9114|9094|9120.5|9110.5|9107.5|9093.3|238
1731481200000|2024-11-13 07:00:00|9113.5|9093.5|9122.5|9112.5|9122.5|9112.5|9103.5|9087.3|134
1731481500000|2024-11-13 07:05:00|9122.8|9112.8|9119.5|9109.5|9128.5|9118.5|9114|9104|184
1731481800000|2024-11-13 07:10:00|9119.3|9109.3|9109.5|9099.5|9119.3|9109.3|9108.5|9098.5|182
1731482100000|2024-11-13 07:15:00|9110|9100|9104.3|9094.3|9110|9100|9102|9092|191
1731482400000|2024-11-13 07:20:00|9104|9094|9106.5|9096.5|9108.8|9098.8|9104|9094|157
1731482700000|2024-11-13 07:25:00|9106.8|9096.8|9121|9111|9124.5|9114.5|9106.5|9096.5|196
1731483000000|2024-11-13 07:30:00|9120.8|9110.8|9114|9104|9121.5|9111.5|9112|9102|195
1731483300000|2024-11-13 07:35:00|9114.3|9104.3|9118.5|9108.5|9124|9114|9112.8|9102.8|191
1731483600000|2024-11-13 07:40:00|9117.8|9107.8|9124|9114|9126.3|9116.3|9113.3|9103.3|194
1731483900000|2024-11-13 07:45:00|9123.8|9113.8|9122.3|9112.3|9126|9116|9116|9106|166
1731484200000|2024-11-13 07:50:00|9122|9112|9124.8|9114.8|9126.8|9116.8|9115.8|9105.8|182
1731484500000|2024-11-13 07:55:00|9124.5|9114.5|9113.4|9103.4|9124.5|9114.5|9111.4|9101.4|175
1731484800000|2024-11-13 08:00:00|9108.1|9098.1|9105.1|9095.1|9115.9|9105.9|9098.6|9088.6|325
1731485100000|2024-11-13 08:05:00|9105.4|9095.4|9106.4|9096.4|9120.1|9110.1|9105.4|9095.4|296
1731485400000|2024-11-13 08:10:00|9106.1|9096.1|9115.6|9105.6|9123.4|9113.4|9104.9|9094.9|288
1731485700000|2024-11-13 08:15:00|9115.4|9105.4|9115.9|9105.9|9121.4|9111.4|9108.1|9098.1|265
1731486000000|2024-11-13 08:20:00|9115.6|9105.6|9122.9|9112.9|9123.1|9113.1|9108.6|9098.6|241
1731486300000|2024-11-13 08:25:00|9122.6|9112.6|9113.4|9103.4|9122.6|9112.6|9109.4|9099.4|208
1731486600000|2024-11-13 08:30:00|9113.1|9103.1|9117.4|9107.4|9123.1|9113.1|9110.6|9100.6|196
1731486900000|2024-11-13 08:35:00|9117.1|9107.1|9124.6|9114.6|9127.6|9117.6|9116.4|9106.4|211
1731487200000|2024-11-13 08:40:00|9124.4|9114.4|9122.9|9112.9|9125.1|9115.1|9118.1|9108.1|233
1731487500000|2024-11-13 08:45:00|9122.6|9112.6|9122.6|9112.6|9129.6|9119.6|9119.9|9109.9|215
1731487800000|2024-11-13 08:50:00|9123.6|9113.6|9116.4|9106.4|9123.6|9113.6|9113.1|9103.1|186
1731488100000|2024-11-13 08:55:00|9116.6|9106.6|9118.1|9108.1|9123.9|9113.9|9114.6|9104.6|205
1731488400000|2024-11-13 09:00:00|9117.9|9107.9|9103.9|9093.9|9122.1|9112.1|9103.6|9093.6|235
1731488700000|2024-11-13 09:05:00|9103.6|9093.6|9114.9|9104.9|9116.6|9106.6|9103.6|9093.6|232
1731489000000|2024-11-13 09:10:00|9114.6|9104.6|9120.4|9110.4|9120.6|9110.6|9107.1|9097.1|251
1731489300000|2024-11-13 09:15:00|9120.1|9110.1|9121.4|9111.4|9128.9|9118.9|9118.9|9108.9|277
1731489600000|2024-11-13 09:20:00|9120.4|9110.4|9132.6|9122.6|9133.4|9123.4|9119.9|9109.9|260
1731489900000|2024-11-13 09:25:00|9132.4|9122.4|9145.9|9135.9|9152.3|9142.3|9126.9|9116.9|361
1731490200000|2024-11-13 09:30:00|9146.1|9136.1|9149.4|9139.4|9153.4|9143.4|9141.4|9131.4|249
1731490500000|2024-11-13 09:35:00|9149.6|9139.6|9150.9|9140.9|9151.1|9141.1|9141.1|9131.1|233
1731490800000|2024-11-13 09:40:00|9151.1|9141.1|9146.9|9136.9|9151.4|9141.4|9144.4|9134.4|172
1731491100000|2024-11-13 09:45:00|9147.1|9137.1|9157.6|9147.6|9162.1|9152.1|9141.9|9131.9|249
1731491400000|2024-11-13 09:50:00|9157.4|9147.4|9146.1|9136.1|9157.4|9147.4|9138.4|9128.4|246
1731491700000|2024-11-13 09:55:00|9146.6|9136.6|9132.1|9122.1|9146.6|9136.6|9127.1|9117.1|212
1731492000000|2024-11-13 10:00:00|9132.4|9122.4|9132.9|9122.9|9138.8|9128.8|9127.6|9117.6|183
1731492300000|2024-11-13 10:05:00|9132.6|9122.6|9128.9|9118.9|9136.1|9126.1|9127.1|9117.1|200
1731492600000|2024-11-13 10:10:00|9128.6|9118.6|9125.4|9115.4|9128.9|9118.9|9119.9|9109.9|190
1731492900000|2024-11-13 10:15:00|9125.1|9115.1|9118.6|9108.6|9125.4|9115.4|9117.4|9107.4|213
1731493200000|2024-11-13 10:20:00|9118.1|9108.1|9129.1|9119.1|9130.9|9120.9|9118.1|9108.1|207
1731493500000|2024-11-13 10:25:00|9128.9|9118.9|9127.9|9117.9|9131.6|9121.6|9126.6|9116.6|124
1731493800000|2024-11-13 10:30:00|9127.6|9117.6|9118.6|9108.6|9127.6|9117.6|9117.4|9107.4|172
1731494100000|2024-11-13 10:35:00|9118.9|9108.9|9117.6|9107.6|9120.4|9110.4|9112.9|9102.9|172
1731494400000|2024-11-13 10:40:00|9117.9|9107.9|9122.9|9112.9|9125.4|9115.4|9117.9|9107.9|187
1731494700000|2024-11-13 10:45:00|9123.1|9113.1|9123.6|9113.6|9126.1|9116.1|9118.4|9108.4|176
1731495000000|2024-11-13 10:50:00|9122.6|9112.6|9128.1|9118.1|9129.4|9119.4|9122.6|9112.6|160
1731495300000|2024-11-13 10:55:00|9127.9|9117.9|9132.9|9122.9|9134.9|9124.9|9124.4|9114.4|183
1731495600000|2024-11-13 11:00:00|9133.1|9123.1|9129.9|9119.9|9133.1|9123.1|9124.6|9114.6|161
1731495900000|2024-11-13 11:05:00|9129.6|9119.6|9127.4|9117.4|9130.4|9120.4|9120.6|9110.6|151
1731496200000|2024-11-13 11:10:00|9127.1|9117.1|9123.6|9113.6|9130.4|9120.4|9122.4|9112.4|173
1731496500000|2024-11-13 11:15:00|9123.4|9113.4|9125.4|9115.4|9127.6|9117.6|9120.4|9110.4|168
1731496800000|2024-11-13 11:20:00|9125.6|9115.6|9119.4|9109.4|9127.4|9117.4|9115.4|9105.4|175
1731497100000|2024-11-13 11:25:00|9119.1|9109.1|9114.1|9104.1|9119.4|9109.4|9113.9|9103.9|191
1731497400000|2024-11-13 11:30:00|9113.9|9103.9|9102.9|9092.9|9116.9|9106.9|9102.6|9092.6|185
1731497700000|2024-11-13 11:35:00|9102.6|9092.6|9099.9|9089.9|9104.1|9094.1|9092.4|9082.4|185
1731498000000|2024-11-13 11:40:00|9099.6|9089.6|9099.6|9089.6|9105.6|9095.6|9096.4|9086.4|227
1731498300000|2024-11-13 11:45:00|9099.4|9089.4|9097.6|9087.6|9100.9|9090.9|9089.4|9079.4|259
1731498600000|2024-11-13 11:50:00|9097.9|9087.9|9102.4|9092.4|9103.4|9093.4|9093.4|9083.4|212
1731498900000|2024-11-13 11:55:00|9102.1|9092.1|9110.9|9100.9|9115.9|9105.9|9101.4|9091.4|294
1731499200000|2024-11-13 12:00:00|9111.4|9101.4|9117.6|9107.6|9121.9|9111.9|9108.5|9098.5|362
1731499500000|2024-11-13 12:05:00|9117.9|9107.9|9113.6|9103.6|9120.1|9110.1|9111.9|9101.9|157
1731499800000|2024-11-13 12:10:00|9113.9|9103.9|9116.6|9106.6|9120.9|9110.9|9113.1|9103.1|190
1731500100000|2024-11-13 12:15:00|9116.4|9106.4|9113.6|9103.6|9121.4|9111.4|9111.9|9101.9|204
1731500400000|2024-11-13 12:20:00|9112.9|9102.9|9113.1|9103.1|9121.9|9111.9|9111.6|9101.6|203
1731500700000|2024-11-13 12:25:00|9112.9|9102.9|9109.1|9099.1|9112.9|9102.9|9104.4|9094.4|233
1731501000000|2024-11-13 12:30:00|9108.9|9098.9|9106.4|9096.4|9110.6|9100.6|9100.9|9090.9|283
1731501300000|2024-11-13 12:35:00|9106.6|9096.6|9104.4|9094.4|9109.4|9099.4|9103.1|9093.1|206
1731501600000|2024-11-13 12:40:00|9104.1|9094.1|9100.1|9090.1|9107.1|9097.1|9097.6|9087.6|228
1731501900000|2024-11-13 12:45:00|9100.4|9090.4|9099.1|9089.1|9102.9|9092.9|9094.6|9084.6|247
1731502200000|2024-11-13 12:50:00|9098.9|9088.9|9099.4|9089.4|9105.6|9095.6|9097.6|9087.6|254
1731502500000|2024-11-13 12:55:00|9099.6|9089.6|9098.1|9088.1|9104.4|9094.4|9092.6|9082.6|302
1731502800000|2024-11-13 13:00:00|9097.9|9087.9|9114.4|9104.4|9123.4|9113.4|9097.6|9087.6|719
1731503100000|2024-11-13 13:05:00|9113.9|9103.9|9109.6|9099.6|9119.4|9109.4|9106.6|9096.6|495
1731503400000|2024-11-13 13:10:00|9108.9|9098.9|9097.1|9087.1|9109.1|9099.1|9095.6|9085.6|483
1731503700000|2024-11-13 13:15:00|9097.4|9087.4|9106.4|9096.4|9110.4|9100.4|9097.4|9087.4|445
1731504000000|2024-11-13 13:20:00|9106.1|9096.1|9105.1|9095.1|9113.1|9103.1|9104.4|9094.4|437
1731504300000|2024-11-13 13:25:00|9104.9|9094.9|9113.9|9103.9|9116.4|9106.4|9103.1|9093.1|235
1731504600000|2024-11-13 13:30:00|9113.6|9103.6|9138.9|9128.9|9146.4|9136.4|9113.4|9103.4|670
1731504900000|2024-11-13 13:35:00|9138.6|9128.6|9131.9|9121.9|9145.9|9135.9|9131.9|9121.9|675
1731505200000|2024-11-13 13:40:00|9131.6|9121.6|9121.6|9111.6|9140.6|9130.6|9121.6|9111.6|589
1731505500000|2024-11-13 13:45:00|9121.4|9111.4|9115.1|9105.1|9126.1|9116.1|9113.9|9103.9|528
1731505800000|2024-11-13 13:50:00|9114.9|9104.9|9125.1|9115.1|9126.1|9116.1|9111.6|9101.6|478
1731506100000|2024-11-13 13:55:00|9126.1|9116.1|9118.1|9108.1|9128.4|9118.4|9116.1|9106.1|481
1731506400000|2024-11-13 14:00:00|9117.9|9107.9|9107.6|9097.6|9117.9|9107.9|9103.6|9093.6|475
1731506700000|2024-11-13 14:05:00|9107.9|9097.9|9099.1|9089.1|9114.6|9104.6|9097.1|9087.1|457
1731507000000|2024-11-13 14:10:00|9098.9|9088.9|9104.1|9094.1|9106.6|9096.6|9096.4|9086.4|486
1731507300000|2024-11-13 14:15:00|9103.9|9093.9|9107.6|9097.6|9109.9|9099.9|9098.9|9088.9|422
1731507600000|2024-11-13 14:20:00|9107.4|9097.4|9096.6|9086.6|9108.9|9098.9|9087.6|9077.6|440
1731507900000|2024-11-13 14:25:00|9097.9|9087.9|9084.4|9074.4|9098.9|9088.9|9081.6|9071.6|416
1731508200000|2024-11-13 14:30:00|9084.1|9074.1|9076.1|9066.1|9086.9|9076.9|9073.9|9063.9|429
1731508500000|2024-11-13 14:35:00|9075.9|9065.9|9076.6|9066.6|9079.4|9069.4|9064.4|9054.4|487
1731508800000|2024-11-13 14:40:00|9076.4|9066.4|9079.9|9069.9|9081.1|9071.1|9069.1|9059.1|517
1731509100000|2024-11-13 14:45:00|9080.1|9070.1|9062.6|9052.6|9080.1|9070.1|9061.1|9051.1|457
1731509400000|2024-11-13 14:50:00|9062.9|9052.9|9045.9|9035.9|9063.6|9053.6|9037.4|9027.4|579
1731509700000|2024-11-13 14:55:00|9045.6|9035.6|9036.4|9026.4|9051.9|9041.9|9035.6|9025.6|500
1731510000000|2024-11-13 15:00:00|9036.1|9026.1|9041.1|9031.1|9043.4|9033.4|9032.9|9022.9|509
1731510300000|2024-11-13 15:05:00|9040.9|9030.9|9030.6|9020.6|9042.4|9032.4|9028.9|9018.9|500
1731510600000|2024-11-13 15:10:00|9030.9|9020.9|9026.9|9016.9|9035.1|9025.1|9025.6|9015.6|495
1731510900000|2024-11-13 15:15:00|9026.4|9016.4|9033.4|9023.4|9034.9|9024.9|9024.1|9014.1|542
1731511200000|2024-11-13 15:20:00|9034.1|9024.1|9031.4|9021.4|9034.1|9024.1|9025.4|9015.4|460
1731511500000|2024-11-13 15:25:00|9031.1|9021.1|9028.6|9018.6|9037.4|9027.4|9024.6|9014.6|452
1731511800000|2024-11-13 15:30:00|9028.1|9018.1|9043.9|9033.9|9047.9|9037.9|9027.1|9017.1|556
1731512100000|2024-11-13 15:35:00|9043.4|9033.4|9040.9|9030.9|9048.1|9038.1|9039.6|9029.6|436
1731512400000|2024-11-13 15:40:00|9041.1|9031.1|9047.9|9037.9|9055.9|9045.9|9037.6|9027.6|501
1731512700000|2024-11-13 15:45:00|9049.6|9039.6|9042.9|9032.9|9051.6|9041.6|9041.4|9031.4|439
1731513000000|2024-11-13 15:50:00|9043.1|9033.1|9046.1|9036.1|9047.4|9037.4|9039.1|9029.1|413
1731513300000|2024-11-13 15:55:00|9045.9|9035.9|9050.6|9040.6|9057.1|9047.1|9045.6|9035.6|434
1731513600000|2024-11-13 16:00:00|9050.9|9040.9|9054.6|9044.6|9056.9|9046.9|9049.6|9039.6|432
1731513900000|2024-11-13 16:05:00|9054.1|9044.1|9062.9|9052.9|9065.6|9055.6|9048.4|9038.4|396
1731514200000|2024-11-13 16:10:00|9062.6|9052.6|9060.1|9050.1|9070.4|9060.4|9059.1|9049.1|368
1731514500000|2024-11-13 16:15:00|9059.9|9049.9|9047.1|9037.1|9060.1|9050.1|9044.4|9034.4|356
1731514800000|2024-11-13 16:20:00|9047.4|9037.4|9057.4|9047.4|9058.4|9048.4|9045.4|9035.4|363
1731515100000|2024-11-13 16:25:00|9056.9|9046.9|9067.9|9057.9|9073.1|9063.1|9056.6|9046.6|309
1731515400000|2024-11-13 16:30:00|9067.6|9057.6|9057.9|9047.9|9068.9|9058.9|9056.4|9046.4|344
1731515700000|2024-11-13 16:35:00|9057.6|9047.6|9051.1|9041.1|9063.9|9053.9|9048.4|9038.4|332
1731516000000|2024-11-13 16:40:00|9050.9|9040.9|9046.9|9036.9|9053.6|9043.6|9045.6|9035.6|304
1731516300000|2024-11-13 16:45:00|9047.1|9037.1|9051.6|9041.6|9064.4|9054.4|9044.9|9034.9|359
1731516600000|2024-11-13 16:50:00|9052.6|9042.6|9048.6|9038.6|9054.4|9044.4|9046.4|9036.4|310
1731516900000|2024-11-13 16:55:00|9048.4|9038.4|9051.1|9041.1|9054.6|9044.6|9046.1|9036.1|344
1731517200000|2024-11-13 17:00:00|9050.9|9040.9|9040.6|9030.6|9056.4|9046.4|9039.4|9029.4|214
1731517500000|2024-11-13 17:05:00|9040.4|9030.4|9056.4|9046.4|9060.1|9050.1|9040.1|9030.1|226
1731517800000|2024-11-13 17:10:00|9056.6|9046.6|9051.4|9041.4|9057.4|9047.4|9046.6|9036.6|165
1731518100000|2024-11-13 17:15:00|9051.1|9041.1|9042.9|9032.9|9052.4|9042.4|9042.6|9032.6|177
1731518400000|2024-11-13 17:20:00|9043.1|9033.1|9038.9|9028.9|9044.4|9034.4|9036.9|9026.9|82
1731518700000|2024-11-13 17:25:00|9039.1|9029.1|9037.6|9027.6|9039.9|9029.9|9036.4|9026.4|112
1731519000000|2024-11-13 17:30:00|9037.9|9027.9|9032.9|9022.9|9038.4|9028.4|9030.9|9020.9|135
1731519300000|2024-11-13 17:35:00|9033.4|9023.4|9037.4|9027.4|9041.6|9031.6|9033.4|9023.4|174
1731519600000|2024-11-13 17:40:00|9037.6|9027.6|9034.1|9024.1|9040.1|9030.1|9034.1|9024.1|150
1731519900000|2024-11-13 17:45:00|9034.4|9024.4|9034.6|9024.6|9037.1|9027.1|9033.9|9023.9|111
1731520200000|2024-11-13 17:50:00|9034.4|9024.4|9028.4|9018.4|9034.6|9024.6|9027.4|9017.4|129
1731520500000|2024-11-13 17:55:00|9028.1|9018.1|9022.5|9012.5|9034.6|9024.6|9018.5|9008.5|292
1731520800000|2024-11-13 18:00:00|9022.6|9012.6|9025.1|9015.1|9026|9016|9017.3|9007.3|161
1731521100000|2024-11-13 18:05:00|9024.3|9014.3|9026.9|9016.9|9026.9|9016.9|9022.8|9012.8|142
1731521400000|2024-11-13 18:10:00|9026.8|9016.8|9029.9|9019.9|9030|9020|9025|9015|75
1731521700000|2024-11-13 18:15:00|9030|9020|9026.5|9016.5|9033.5|9023.5|9026.3|9016.3|108
1731522000000|2024-11-13 18:20:00|9026.8|9016.8|9016.5|9006.5|9027.8|9017.8|9015.4|9005.4|113
1731522300000|2024-11-13 18:25:00|9016.8|9006.8|9017.6|9007.6|9018.9|9008.9|9015.6|9005.6|110
1731522600000|2024-11-13 18:30:00|9017.8|9007.8|9018.3|9008.3|9020.9|9010.9|9016.1|9006.1|70
1731522900000|2024-11-13 18:35:00|9018.1|9008.1|9012.1|9002.1|9018.4|9008.4|9011.4|9001.4|81
1731523200000|2024-11-13 18:40:00|9011.9|9001.9|9015.8|9005.8|9015.8|9005.8|9011.4|9001.4|67
1731523500000|2024-11-13 18:45:00|9016|9006|9014.1|9004.1|9017.6|9007.6|9012.9|9002.9|72
1731523800000|2024-11-13 18:50:00|9014.3|9004.3|9022.3|9012.3|9022.8|9012.8|9013.8|8997.9|92
1731524100000|2024-11-13 18:55:00|9022.8|9012.8|9022.4|9000.4|9028.4|9012.8|9022.4|9000.4|15
1731546000000|2024-11-14 01:00:00|9031.4|9011.4|9026.5|9016.5|9033.6|9018.3|9023.4|9010.4|272
1731546300000|2024-11-14 01:05:00|9026|9016|9029.9|9019.9|9029.9|9019.9|9017.1|9007.1|406
1731546600000|2024-11-14 01:10:00|9029.6|9019.6|9031.3|9021.3|9033|9023|9021.8|9011.8|345
1731546900000|2024-11-14 01:15:00|9031|9021|9035.8|9025.8|9038.6|9028.6|9028.8|9018.8|394
1731547200000|2024-11-14 01:20:00|9035.5|9025.5|9028.8|9018.8|9037.3|9027.3|9026.5|9016.5|296
1731547500000|2024-11-14 01:25:00|9028.5|9018.5|9019.5|9009.5|9028.5|9018.5|9018.3|9004.5|318
1731547800000|2024-11-14 01:30:00|9019.3|9009.3|9013.3|9003.3|9024.3|9014.3|9011.5|9001.5|410
1731548100000|2024-11-14 01:35:00|9013.8|9003.8|8999|8989|9014.3|9004.3|8996|8986|452
1731548400000|2024-11-14 01:40:00|8998.5|8988.5|9004.3|8994.3|9014|9004|8997.8|8987.8|349
1731548700000|2024-11-14 01:45:00|9004.5|8994.5|9010.3|9000.3|9012.3|9002.3|9000.5|8990.5|343
1731549000000|2024-11-14 01:50:00|9010|9000|9003.5|8993.5|9010.3|9000.3|9002.8|8992.8|314
1731549300000|2024-11-14 01:55:00|9003.3|8993.3|8991.3|8981.3|9003.5|8993.5|8988.3|8978.3|368
1731549600000|2024-11-14 02:00:00|8991|8981|8981.5|8971.5|8994|8984|8980.3|8970.3|378
1731549900000|2024-11-14 02:05:00|8981.3|8971.3|8982|8972|8984.5|8974.5|8978|8968|267
1731550200000|2024-11-14 02:10:00|8982.5|8972.5|8970.3|8960.3|8982.8|8972.8|8968.8|8958.8|380
1731550500000|2024-11-14 02:15:00|8970.5|8960.5|8974.8|8964.8|8975.3|8965.3|8970.3|8960.3|214
1731550800000|2024-11-14 02:20:00|8974.5|8964.5|8974.5|8964.5|8976.5|8966.5|8971.8|8961.8|184
1731551100000|2024-11-14 02:25:00|8974.3|8964.3|8967.8|8957.8|8976|8966|8967.8|8957.8|141
1731551400000|2024-11-14 02:30:00|8968|8958|8966.8|8956.8|8974.5|8964.5|8966.8|8956.8|330
1731551700000|2024-11-14 02:35:00|8967|8957|8957.5|8947.5|8967|8957|8952|8942|388
1731552000000|2024-11-14 02:40:00|8957.8|8947.8|8941.5|8931.5|8958.3|8948.3|8932|8922|506
1731552300000|2024-11-14 02:45:00|8942.3|8932.3|8947|8937|8949|8939|8931.8|8921.8|391
1731552600000|2024-11-14 02:50:00|8947.8|8937.8|8942.5|8932.5|8953.5|8943.5|8941|8931|346
1731552900000|2024-11-14 02:55:00|8942.8|8932.8|8952.3|8942.3|8953.3|8943.3|8941.5|8931.5|343
1731553200000|2024-11-14 03:00:00|8950.3|8940.3|8958|8948|8960.5|8950.5|8947.5|8937.5|400
1731553500000|2024-11-14 03:05:00|8957.8|8947.8|8960|8950|8962.3|8952.3|8952.5|8942.5|335
1731553800000|2024-11-14 03:10:00|8960.3|8950.3|8965|8955|8967.3|8957.3|8957|8947|264
1731554100000|2024-11-14 03:15:00|8965.3|8955.3|8958.8|8948.8|8966.5|8956.5|8956|8946|338
1731554400000|2024-11-14 03:20:00|8959|8949|8965.5|8955.5|8966.3|8956.3|8955|8945|268
1731554700000|2024-11-14 03:25:00|8965.3|8955.3|8961|8941|8968.3|8956.8|8959|8941|306
1731555000000|2024-11-14 03:30:00|8960.5|8940.5|8945.3|8935.3|8960.5|8940.5|8943.3|8933.3|153
1731555300000|2024-11-14 03:35:00|8945|8935|8947.8|8937.8|8949|8939|8943.5|8933.5|145
1731555600000|2024-11-14 03:40:00|8947.5|8937.5|8944.5|8934.5|8947.5|8937.5|8941.8|8931.8|147
1731555900000|2024-11-14 03:45:00|8944.3|8934.3|8936.8|8926.8|8946.5|8936.5|8933.3|8923.3|145
1731556200000|2024-11-14 03:50:00|8937|8927|8938.8|8928.8|8943.3|8933.3|8936.5|8926.5|147
1731556500000|2024-11-14 03:55:00|8938.5|8928.5|8944.8|8934.8|8948.3|8938.3|8937.8|8927.8|112
1731556800000|2024-11-14 04:00:00|8944.3|8934.3|8942.3|8932.3|8944.5|8934.5|8940.3|8930.3|123
1731557100000|2024-11-14 04:05:00|8942|8932|8951|8941|8951|8941|8942|8932|94
1731557400000|2024-11-14 04:10:00|8951.3|8941.3|8946|8936|8952.3|8942.3|8945.3|8935.3|92
1731557700000|2024-11-14 04:15:00|8946.3|8936.3|8945|8935|8950.5|8940.5|8944.5|8934.5|96
1731558000000|2024-11-14 04:20:00|8944.8|8934.8|8944.3|8934.3|8947.5|8937.5|8937.5|8927.5|111
1731558300000|2024-11-14 04:25:00|8944.5|8934.5|8947.8|8937.8|8952|8942|8944.3|8934.3|92
1731558600000|2024-11-14 04:30:00|8948|8938|8946.5|8936.5|8948|8938|8942.8|8932.8|90
1731558900000|2024-11-14 04:35:00|8947|8937|8941.8|8931.8|8947.8|8937.8|8939.5|8929.5|81
1731559200000|2024-11-14 04:40:00|8941.5|8931.5|8940|8930|8943.5|8933.5|8938.5|8928.5|77
1731559500000|2024-11-14 04:45:00|8939.8|8929.8|8943.8|8933.8|8943.8|8933.8|8937.8|8927.8|92
1731559800000|2024-11-14 04:50:00|8944|8934|8946.3|8936.3|8948|8938|8943.8|8933.8|80
1731560100000|2024-11-14 04:55:00|8946.5|8936.5|8948|8938|8951.3|8941.3|8946|8936|126
1731560400000|2024-11-14 05:00:00|8948.3|8938.3|8940.5|8930.5|8948.8|8938.8|8939.8|8929.8|170
1731560700000|2024-11-14 05:05:00|8940.3|8930.3|8937.8|8927.8|8944|8934|8935|8925|165
1731561000000|2024-11-14 05:10:00|8937.5|8927.5|8933|8923|8937.5|8927.5|8931.5|8921.5|154
1731561300000|2024-11-14 05:15:00|8932.8|8922.8|8930.8|8920.8|8934|8924|8927.5|8917.5|188
1731561600000|2024-11-14 05:20:00|8931|8921|8935.5|8925.5|8936|8926|8930.8|8920.8|184
1731561900000|2024-11-14 05:25:00|8935.3|8925.3|8937.3|8917.3|8941.8|8926|8932.8|8917.3|153
1731562200000|2024-11-14 05:30:00|8936.5|8916.5|8945|8935|8955.3|8937|8932.5|8912.5|463
1731562500000|2024-11-14 05:35:00|8944.8|8934.8|8932.8|8922.8|8945|8935|8929.3|8919.3|392
1731562800000|2024-11-14 05:40:00|8933.8|8923.8|8940|8930|8941.5|8931.5|8932|8922|413
1731563100000|2024-11-14 05:45:00|8939.8|8929.8|8938|8928|8943.8|8933.8|8932.8|8922.8|377
1731563400000|2024-11-14 05:50:00|8938.3|8928.3|8935.8|8925.8|8940.5|8930.5|8933|8923|279
1731563700000|2024-11-14 05:55:00|8935.5|8925.5|8936.8|8926.8|8938.8|8928.8|8929.3|8919.3|293
1731564000000|2024-11-14 06:00:00|8936.5|8926.5|8942.8|8932.8|8943.8|8933.8|8929.5|8919.5|364
1731564300000|2024-11-14 06:05:00|8943|8933|8936.5|8926.5|8944.5|8934.5|8935.3|8925.3|375
1731564600000|2024-11-14 06:10:00|8936.8|8926.8|8935.3|8925.3|8941.5|8931.5|8929.8|8919.8|346
1731564900000|2024-11-14 06:15:00|8935|8925|8946|8936|8947.5|8937.5|8934.8|8924.8|297
1731565200000|2024-11-14 06:20:00|8945.5|8935.5|8949|8939|8956.5|8946.5|8942.3|8932.3|381
1731565500000|2024-11-14 06:25:00|8948.8|8938.8|8948.3|8938.3|8952.5|8942.5|8944.8|8934.8|364
1731565800000|2024-11-14 06:30:00|8948|8938|8945|8935|8949.5|8939.5|8941.5|8931.5|323
1731566100000|2024-11-14 06:35:00|8944.8|8934.8|8942.8|8932.8|8947|8937|8940.5|8930.5|267
1731566400000|2024-11-14 06:40:00|8942.5|8932.5|8948.8|8938.8|8950.3|8940.3|8939|8929|297
1731566700000|2024-11-14 06:45:00|8949.8|8939.8|8948.3|8938.3|8955|8945|8947.8|8937.8|360
1731567000000|2024-11-14 06:50:00|8948|8938|8947.5|8937.5|8951.3|8941.3|8941.8|8931.8|338
1731567300000|2024-11-14 06:55:00|8947.8|8937.8|8950.5|8930.5|8950.8|8940.3|8944.8|8927.5|272
1731567600000|2024-11-14 07:00:00|8950|8930|8915|8905|8950|8930|8912|8902|276
1731567900000|2024-11-14 07:05:00|8914.5|8904.5|8916.3|8906.3|8918|8908|8909.8|8899.8|177
1731568200000|2024-11-14 07:10:00|8916|8906|8906.3|8896.3|8916|8906|8902.8|8892.8|184
1731568500000|2024-11-14 07:15:00|8906.5|8896.5|8918.8|8908.8|8920.3|8910.3|8905|8895|199
1731568800000|2024-11-14 07:20:00|8918.5|8908.5|8915.8|8905.8|8919.5|8909.5|8915.8|8905.8|111
1731569100000|2024-11-14 07:25:00|8915.5|8905.5|8915.3|8905.3|8921.5|8911.5|8912.5|8901.3|173
1731569400000|2024-11-14 07:30:00|8915.5|8905.5|8916.3|8906.3|8918.5|8908.5|8910|8900|259
1731569700000|2024-11-14 07:35:00|8916.5|8906.5|8925|8915|8927.8|8917.8|8915.5|8905.5|206
1731570000000|2024-11-14 07:40:00|8924.8|8914.8|8909.8|8899.8|8924.8|8914.8|8909.8|8899.8|201
1731570300000|2024-11-14 07:45:00|8910.3|8900.3|8913|8903|8914.8|8904.8|8904.3|8894.3|224
1731570600000|2024-11-14 07:50:00|8912.8|8902.8|8910.5|8900.5|8925.3|8915.3|8904.8|8894.8|227
1731570900000|2024-11-14 07:55:00|8910.8|8900.8|8912.6|8902.6|8919.1|8909.1|8906.4|8896.4|263
1731571200000|2024-11-14 08:00:00|8907.6|8897.6|8907.1|8897.1|8917.3|8907.3|8897.9|8887.9|419
1731571500000|2024-11-14 08:05:00|8907.4|8897.4|8927.4|8917.4|8928.6|8918.6|8906.1|8896.1|388
1731571800000|2024-11-14 08:10:00|8927.1|8917.1|8911.6|8901.6|8928.6|8918.6|8910.9|8900.9|360
1731572100000|2024-11-14 08:15:00|8911.4|8901.4|8903.4|8893.4|8912.9|8902.9|8901.4|8891.4|352
1731572400000|2024-11-14 08:20:00|8903.1|8893.1|8879.4|8869.4|8904.1|8894.1|8878.9|8868.9|292
1731572700000|2024-11-14 08:25:00|8879.6|8869.6|8883.6|8873.6|8892.4|8882.4|8879.6|8869.6|350
1731573000000|2024-11-14 08:30:00|8883.4|8873.4|8901.9|8891.9|8903.4|8893.4|8878.9|8868.9|320
1731573300000|2024-11-14 08:35:00|8901.6|8891.6|8923.6|8913.6|8926.6|8916.6|8900.6|8890.6|344
1731573600000|2024-11-14 08:40:00|8923.4|8913.4|8927.9|8917.9|8928.6|8918.6|8920.6|8910.6|253
1731573900000|2024-11-14 08:45:00|8928.1|8918.1|8918.4|8908.4|8928.4|8918.4|8906.4|8896.4|269
1731574200000|2024-11-14 08:50:00|8918.6|8908.6|8922.9|8902.9|8925.1|8911.1|8917.1|8898.6|167
1731574500000|2024-11-14 08:55:00|8921.9|8901.9|8927.9|8907.9|8933.9|8913.9|8915.9|8895.9|205
1731574800000|2024-11-14 09:00:00|8927.6|8907.6|8932.4|8912.4|8934.6|8914.6|8923.1|8903.1|262
1731575100000|2024-11-14 09:05:00|8932.6|8912.6|8923.9|8903.9|8941.6|8921.6|8909.6|8889.6|369
1731575400000|2024-11-14 09:10:00|8923.6|8903.6|8917.1|8897.1|8934.1|8914.1|8909.9|8889.9|400
1731575700000|2024-11-14 09:15:00|8917.6|8897.6|8902.4|8882.4|8919.6|8899.6|8899.9|8879.9|367
1731576000000|2024-11-14 09:20:00|8902.6|8882.6|8908.6|8888.6|8912.6|8892.6|8896.4|8876.4|345
1731576300000|2024-11-14 09:25:00|8908.4|8888.4|8906.4|8886.4|8912.6|8892.6|8902.4|8882.4|322
1731576600000|2024-11-14 09:30:00|8906.6|8886.6|8899.6|8879.6|8908.6|8888.6|8894.4|8874.4|323
1731576900000|2024-11-14 09:35:00|8899.9|8879.9|8890.5|8870.5|8905.1|8885.1|8885.8|8865.8|331
1731577200000|2024-11-14 09:40:00|8890.8|8870.8|8889.3|8869.3|8896|8876|8887.8|8867.8|247
1731577500000|2024-11-14 09:45:00|8889|8869|8886.5|8866.5|8894|8874|8882.5|8862.5|263
1731577800000|2024-11-14 09:50:00|8886|8866|8887|8867|8887.8|8867.8|8878|8858|293
1731578100000|2024-11-14 09:55:00|8887.3|8867.3|8888.3|8868.3|8891.3|8871.3|8885.8|8865.8|182
1731578400000|2024-11-14 10:00:00|8888|8868|8884.3|8864.3|8890|8870|8880.8|8860.8|177
1731578700000|2024-11-14 10:05:00|8883.8|8863.8|8889.5|8869.5|8889.8|8869.8|8883|8863|124
1731579000000|2024-11-14 10:10:00|8889.1|8869.1|8886.8|8866.8|8890|8870|8883.9|8863.9|127
1731579300000|2024-11-14 10:15:00|8887|8867|8882.5|8862.5|8887.1|8867.1|8882|8862|189
1731579600000|2024-11-14 10:20:00|8882.8|8862.8|8884.3|8864.3|8887.1|8867.1|8877.6|8857.6|184
1731579900000|2024-11-14 10:25:00|8884.5|8864.5|8890.1|8870.1|8890.1|8870.1|8880.6|8860.6|142
1731580200000|2024-11-14 10:30:00|8890.6|8870.6|8890.1|8870.1|8890.6|8870.6|8884.4|8864.4|148
1731580500000|2024-11-14 10:35:00|8889.9|8869.9|8893.9|8873.9|8893.9|8873.9|8886.1|8866.1|122
1731580800000|2024-11-14 10:40:00|8893.6|8873.6|8886.1|8866.1|8893.6|8873.6|8883.4|8863.4|146
1731581100000|2024-11-14 10:45:00|8886.4|8866.4|8894.9|8874.9|8898.6|8878.6|8883.1|8863.1|170
1731581400000|2024-11-14 10:50:00|8895.1|8875.1|8893.9|8873.9|8900.4|8880.4|8892.1|8872.1|198
1731581700000|2024-11-14 10:55:00|8895.4|8875.4|8892.6|8872.6|8901.9|8881.9|8891.6|8871.6|186
1731582000000|2024-11-14 11:00:00|8892.9|8872.9|8886.1|8866.1|8896.9|8876.9|8884.6|8864.6|190
1731582300000|2024-11-14 11:05:00|8886.6|8866.6|8896.4|8876.4|8903.6|8883.6|8885.9|8865.9|244
1731582600000|2024-11-14 11:10:00|8896.9|8876.9|8892.6|8872.6|8899.1|8879.1|8881.6|8861.6|204
1731582900000|2024-11-14 11:15:00|8892.1|8872.1|8895.9|8875.9|8898.9|8878.9|8889.6|8869.6|159
1731583200000|2024-11-14 11:20:00|8896.4|8876.4|8893.9|8873.9|8900.1|8880.1|8889.4|8869.4|190
1731583500000|2024-11-14 11:25:00|8894.1|8874.1|8887.4|8867.4|8894.1|8874.1|8883.1|8863.1|180
1731583800000|2024-11-14 11:30:00|8887.1|8867.1|8885.9|8865.9|8888.6|8868.6|8882.4|8862.4|139
1731584100000|2024-11-14 11:35:00|8886.4|8866.4|8898.9|8878.9|8901.4|8881.4|8884.9|8864.9|214
1731584400000|2024-11-14 11:40:00|8898.6|8878.6|8896.1|8876.1|8898.6|8878.6|8888.4|8868.4|221
1731584700000|2024-11-14 11:45:00|8896.4|8876.4|8908.9|8888.9|8917.4|8897.4|8892.6|8872.6|233
1731585000000|2024-11-14 11:50:00|8908.6|8888.6|8915.4|8895.4|8917.9|8897.9|8906.6|8886.6|255
1731585300000|2024-11-14 11:55:00|8915.9|8895.9|8918.4|8898.4|8923.6|8903.6|8911.4|8891.4|189
1731585600000|2024-11-14 12:00:00|8918.9|8898.9|8922.4|8902.4|8928.4|8908.4|8918.9|8898.9|245
1731585900000|2024-11-14 12:05:00|8921.9|8901.9|8914.9|8894.9|8928.1|8908.1|8913.6|8893.6|175
1731586200000|2024-11-14 12:10:00|8914.4|8894.4|8916.6|8896.6|8916.9|8896.9|8907.9|8887.9|197
1731586500000|2024-11-14 12:15:00|8916.1|8896.1|8923.3|8903.3|8923.3|8903.3|8913.9|8893.9|236
1731586800000|2024-11-14 12:20:00|8923|8903|8921.8|8901.8|8928.5|8908.5|8918.8|8898.8|238
1731587100000|2024-11-14 12:25:00|8921.5|8901.5|8910|8890|8921.5|8901.5|8907|8887|172
1731587400000|2024-11-14 12:30:00|8910.3|8890.3|8913.8|8893.8|8917.6|8897.6|8906.9|8886.9|239
1731587700000|2024-11-14 12:35:00|8914|8894|8919|8899|8920|8900|8911.5|8891.5|263
1731588000000|2024-11-14 12:40:00|8919.3|8899.3|8930.3|8910.3|8931.5|8911.5|8919.3|8899.3|270
1731588300000|2024-11-14 12:45:00|8930.4|8910.4|8927.5|8907.5|8938|8918|8924.8|8904.8|295
1731588600000|2024-11-14 12:50:00|8927.8|8907.8|8918.8|8898.8|8928.3|8908.3|8916.4|8896.4|287
1731588900000|2024-11-14 12:55:00|8919.5|8899.5|8931.8|8911.8|8939.3|8919.3|8918.3|8898.3|292
1731589200000|2024-11-14 13:00:00|8931.5|8911.5|8935.6|8925.6|8949.3|8929.8|8924|8906.5|670
1731589500000|2024-11-14 13:05:00|8935.5|8925.5|8948|8938|8954.5|8944.5|8933.8|8923.8|557
1731589800000|2024-11-14 13:10:00|8947.8|8937.8|8954.5|8944.5|8956.3|8946.3|8937.5|8927.5|457
1731590100000|2024-11-14 13:15:00|8954.8|8944.8|8960|8950|8969.4|8959.4|8954.5|8944.5|448
1731590400000|2024-11-14 13:20:00|8959.8|8949.8|8971.1|8961.1|8978.8|8968.8|8956.3|8946.3|478
1731590700000|2024-11-14 13:25:00|8971.5|8961.5|8974.5|8964.5|8977.4|8967.4|8966.8|8956.8|384
1731591000000|2024-11-14 13:30:00|8974.3|8964.3|8968|8958|8977.3|8967.3|8958.6|8948.6|662
1731591300000|2024-11-14 13:35:00|8969.9|8959.9|8974.3|8964.3|8976|8966|8953.5|8943.5|602
1731591600000|2024-11-14 13:40:00|8975|8965|8981.3|8971.3|8989.9|8979.9|8975|8965|541
1731591900000|2024-11-14 13:45:00|8981.5|8971.5|8995|8985|8996.8|8986.8|8978.6|8968.6|553
1731592200000|2024-11-14 13:50:00|8995.1|8985.1|9005.4|8995.4|9010.3|9000.3|8992.5|8982.5|550
1731592500000|2024-11-14 13:55:00|9005.5|8995.5|8996.3|8986.3|9006.3|8996.3|8992.3|8982.3|490
1731592800000|2024-11-14 14:00:00|8995.5|8985.5|8988|8978|8997.8|8987.8|8986.5|8976.5|446
1731593100000|2024-11-14 14:05:00|8988.3|8978.3|8996.1|8986.1|8999.9|8989.9|8981|8971|423
1731593400000|2024-11-14 14:10:00|8996|8986|9005.5|8995.5|9007.3|8997.3|8992.8|8982.8|356
1731593700000|2024-11-14 14:15:00|9005.8|8995.8|9016|9006|9016.8|9006.8|9005.3|8995.3|423
1731594000000|2024-11-14 14:20:00|9015.9|9005.9|9016.6|9006.6|9018.6|9008.6|9004.4|8994.4|433
1731594300000|2024-11-14 14:25:00|9017.1|9007.1|9014.1|9004.1|9024.3|9014.3|9011.9|9001.9|420
1731594600000|2024-11-14 14:30:00|9014.4|9004.4|9020|9010|9021.3|9011.3|9009.3|8999.3|443
1731594900000|2024-11-14 14:35:00|9018.8|9008.8|9023.3|9013.3|9029.3|9019.3|9018.8|9008.8|501
1731595200000|2024-11-14 14:40:00|9023|9013|9014.5|9004.5|9024.5|9014.5|9010.8|9000.8|480
1731595500000|2024-11-14 14:45:00|9014.8|9004.8|9015|9005|9017.9|9007.9|8999.8|8989.8|491
1731595800000|2024-11-14 14:50:00|9014.8|9004.8|9003.3|8993.3|9020.3|9010.3|9002|8992|471
1731596100000|2024-11-14 14:55:00|9003|8993|8998.5|8988.5|9006|8996|8996.6|8986.6|440
1731596400000|2024-11-14 15:00:00|8998.8|8988.8|9008.8|8998.8|9013|9003|8997.9|8987.9|543
1731596700000|2024-11-14 15:05:00|9009|8999|9010.3|9000.3|9020.4|9010.4|9005.1|8995.1|440
1731597000000|2024-11-14 15:10:00|9010.8|9000.8|9012.5|9002.5|9019.9|9009.9|9007.5|8997.5|435
1731597300000|2024-11-14 15:15:00|9012.3|9002.3|9013.8|9003.8|9014.1|9004.1|9005|8995|413
1731597600000|2024-11-14 15:20:00|9013.5|9003.5|9013.5|9003.5|9021.3|9011.3|9008.5|8998.5|439
1731597900000|2024-11-14 15:25:00|9013.6|9003.6|9018|9008|9024.3|9013.4|9013.6|9002|394
1731598200000|2024-11-14 15:30:00|9017.8|9007.8|9017.4|9007.4|9023.5|9013.5|9013.8|9003.8|429
1731598500000|2024-11-14 15:35:00|9017.3|9007.3|9010.1|9000.1|9018|9008|9008.8|8998.8|382
1731598800000|2024-11-14 15:40:00|9010|9000|9010.1|9000.1|9014.4|9004.4|9004|8994|353
1731599100000|2024-11-14 15:45:00|9010.4|9000.4|9013.3|9003.3|9021.3|9011.3|9007.3|8997.3|372
1731599400000|2024-11-14 15:50:00|9013.6|9003.6|9002|8992|9017|9007|9000.5|8990.5|372
1731599700000|2024-11-14 15:55:00|9002.4|8992.4|9002|8992|9004.5|8994.5|8998.8|8988.8|343
1731600000000|2024-11-14 16:00:00|9002.3|8992.3|9003.1|8993.1|9014.1|9004.1|8997.8|8987.8|447
1731600300000|2024-11-14 16:05:00|9002.8|8992.8|8992.5|8982.5|9006.3|8996.3|8992.4|8982.4|495
1731600600000|2024-11-14 16:10:00|8992.9|8982.9|8990.1|8980.1|8994.5|8984.5|8987.5|8977.5|397
1731600900000|2024-11-14 16:15:00|8990.5|8980.5|8993.6|8983.6|8998|8988|8989.9|8979.9|443
1731601200000|2024-11-14 16:20:00|8994|8984|9009.5|8999.5|9009.5|8999.5|8993.5|8983.5|395
1731601500000|2024-11-14 16:25:00|9009.4|8999.4|9008.5|8998.5|9011.4|9001.4|9001.3|8991.3|353
1731601800000|2024-11-14 16:30:00|9008.8|8998.8|9012.8|9002.8|9018.8|9008.8|9006.3|8996.3|280
1731602100000|2024-11-14 16:35:00|9012.9|9002.9|9006|8996|9013.3|9003.3|9004.3|8994.3|316
1731602400000|2024-11-14 16:40:00|9005.5|8995.5|8997.8|8987.8|9005.8|8995.8|8995.5|8985.5|288
1731602700000|2024-11-14 16:45:00|8998|8988|8995.8|8985.8|9001|8991|8990.8|8980.8|342
1731603000000|2024-11-14 16:50:00|8995.5|8985.5|8992.5|8982.5|9000.6|8990.6|8992.3|8982.3|254
1731603300000|2024-11-14 16:55:00|8992.4|8982.4|9000.9|8990.9|9003|8993|8990.8|8980.8|279
1731603600000|2024-11-14 17:00:00|9000.6|8990.6|9014.3|9004.3|9015.3|9005.3|8998.4|8988.4|225
1731603900000|2024-11-14 17:05:00|9013.9|9003.9|9019|9009|9023|9010.9|9013.4|9003|166
1731604200000|2024-11-14 17:10:00|9018.8|9008.8|9012|9002|9019.3|9009.3|9010.9|9000.9|190
1731604500000|2024-11-14 17:15:00|9011.4|9001.4|8997.9|8987.9|9012.9|9002.9|8995|8985|224
1731604800000|2024-11-14 17:20:00|8997.8|8987.8|8993.8|8983.8|8999.3|8989.3|8992.8|8982.8|170
1731605100000|2024-11-14 17:25:00|8991.5|8981.5|8997.3|8987.3|8999.3|8989.3|8991.1|8981.1|183
1731605400000|2024-11-14 17:30:00|8997.4|8987.4|9004.5|8994.5|9005.4|8995.4|8993.4|8983.4|219
1731605700000|2024-11-14 17:35:00|9004.8|8994.8|9010.3|9000.3|9010.8|9000.8|9003.8|8993.8|168
1731606000000|2024-11-14 17:40:00|9010.4|9000.4|9023.3|9013.3|9025.9|9015.9|9010.4|9000.4|226
1731606300000|2024-11-14 17:45:00|9023.1|9013.1|9014.3|9004.3|9024.5|9014.5|9013|9003|211
1731606600000|2024-11-14 17:50:00|9014.5|9004.5|9024.8|9014.8|9027.8|9017.8|9014.1|9004.1|210
1731606900000|2024-11-14 17:55:00|9024.5|9014.5|9027.3|9007.3|9033.4|9014.5|9023.1|9005.5|219
1731607200000|2024-11-14 18:00:00|9028.5|9008.5|9022.4|9002.4|9028.5|9008.5|9022|9002|156
1731607500000|2024-11-14 18:05:00|9021.5|9001.5|9020.5|9000.5|9026.8|9006.8|9020.5|9000.5|97
1731607800000|2024-11-14 18:10:00|9020.3|9000.3|9016.5|8996.5|9022|9002|9016.5|8996.5|121
1731608100000|2024-11-14 18:15:00|9016.8|8996.8|9014.5|8994.5|9018.6|8998.6|9014|8994|76
1731608400000|2024-11-14 18:20:00|9014.8|8994.8|9013.5|8993.5|9016|8996|9013|8993|65
1731608700000|2024-11-14 18:25:00|9013.3|8993.3|9014.3|8994.3|9018|8998|9012.9|8992.9|59
1731609000000|2024-11-14 18:30:00|9014.5|8994.5|9016.5|8996.5|9018.5|8998.5|9014.3|8994.3|68
1731609300000|2024-11-14 18:35:00|9016.3|8996.3|9016.8|8996.8|9019.3|8999.3|9015.8|8995.8|88
1731609600000|2024-11-14 18:40:00|9017|8997|9022.5|9002.5|9024.5|9004.5|9017|8997|47
1731609900000|2024-11-14 18:45:00|9022.8|9002.8|9023.4|9003.4|9023.8|9003.8|9021|9001|80
1731610200000|2024-11-14 18:50:00|9023.5|9003.5|9043|9023|9050|9030|9023.4|9003.4|160
1731610500000|2024-11-14 18:55:00|9043.5|9023.5|9036.9|9014.9|9043.9|9023.5|9034.1|9012.1|31
1731632400000|2024-11-15 01:00:00|9007.9|8987.9|9007.9|8987.9|9012.9|8992.9|9006.4|8986.4|149
1731632700000|2024-11-15 01:05:00|9008.1|8988.1|9029.4|9009.4|9032.4|9012.4|9007.6|8987.6|342
1731633000000|2024-11-15 01:10:00|9029.6|9009.6|9034.6|9014.6|9038.1|9018.1|9026.6|9006.6|253
1731633300000|2024-11-15 01:15:00|9034.4|9014.4|9041.4|9021.4|9045.6|9025.6|9033.1|9013.1|286
1731633600000|2024-11-15 01:20:00|9041.6|9021.6|9050.6|9030.6|9051.9|9031.9|9038.9|9018.9|321
1731633900000|2024-11-15 01:25:00|9050.1|9030.1|9049.1|9029.1|9051.4|9031.4|9039.9|9019.9|223
1731634200000|2024-11-15 01:30:00|9049.4|9029.4|9045.4|9025.4|9053.9|9033.9|9037.4|9017.4|300
1731634500000|2024-11-15 01:35:00|9044.9|9024.9|9052.6|9032.6|9059.6|9039.6|9044.9|9024.9|301
1731634800000|2024-11-15 01:40:00|9051.6|9031.6|9038.1|9018.1|9054.4|9034.4|9037.1|9017.1|313
1731635100000|2024-11-15 01:45:00|9037.4|9017.4|9040.1|9020.1|9041.6|9021.6|9034.1|9014.1|308
1731635400000|2024-11-15 01:50:00|9040.4|9020.4|9036.6|9016.6|9043.9|9023.9|9030.9|9010.9|330
1731635700000|2024-11-15 01:55:00|9036.9|9016.9|9045.4|9025.4|9054.4|9034.4|9034.1|9014.1|327
1731636000000|2024-11-15 02:00:00|9044.9|9024.9|9053.9|9033.9|9059.9|9039.9|9044.6|9024.6|320
1731636300000|2024-11-15 02:05:00|9053.6|9033.6|9071.9|9051.9|9072.6|9052.6|9053.6|9033.6|313
1731636600000|2024-11-15 02:10:00|9072.4|9052.4|9070.4|9050.4|9072.9|9052.9|9063.4|9043.4|233
1731636900000|2024-11-15 02:15:00|9069.9|9049.9|9063.4|9043.4|9070.4|9050.4|9062.4|9042.4|174
1731637200000|2024-11-15 02:20:00|9064.1|9044.1|9064.4|9044.4|9066.4|9046.4|9060.1|9040.1|152
1731637500000|2024-11-15 02:25:00|9064.9|9044.9|9061.4|9041.4|9070.6|9050.6|9060.4|9040.4|206
1731637800000|2024-11-15 02:30:00|9061.6|9041.6|9056.4|9036.4|9068.9|9048.9|9055.9|9035.9|360
1731638100000|2024-11-15 02:35:00|9056.6|9036.6|9056.1|9036.1|9058.6|9038.6|9052.6|9032.6|286
1731638400000|2024-11-15 02:40:00|9056.4|9036.4|9065.6|9045.6|9066.9|9046.9|9056.4|9036.4|250
1731638700000|2024-11-15 02:45:00|9066.1|9046.1|9069.6|9049.6|9071.6|9051.6|9061.6|9041.6|211
1731639000000|2024-11-15 02:50:00|9069.9|9049.9|9075.9|9055.9|9078.9|9058.9|9069.9|9049.9|281
1731639300000|2024-11-15 02:55:00|9075.4|9055.4|9072.9|9052.9|9076.1|9056.1|9067.9|9047.9|309
1731639600000|2024-11-15 03:00:00|9072.6|9052.6|9070.6|9050.6|9074.4|9054.4|9066.6|9046.6|222
1731639900000|2024-11-15 03:05:00|9070.4|9050.4|9069.9|9049.9|9072.1|9052.1|9068.6|9048.6|133
1731640200000|2024-11-15 03:10:00|9069.4|9049.4|9071.9|9051.9|9075.1|9055.1|9068.4|9048.4|173
1731640500000|2024-11-15 03:15:00|9071.4|9051.4|9066.6|9046.6|9074.9|9054.9|9066.4|9046.4|181
1731640800000|2024-11-15 03:20:00|9066.1|9046.1|9061.4|9041.4|9066.4|9046.4|9055.9|9035.9|213
1731641100000|2024-11-15 03:25:00|9060.9|9040.9|9057|9037|9064.1|9044.1|9056.5|9036.5|195
1731641400000|2024-11-15 03:30:00|9056.5|9036.5|9056.6|9036.6|9057.1|9037.1|9051.6|9031.6|94
1731641700000|2024-11-15 03:35:00|9056.4|9036.4|9061.6|9041.6|9062.1|9042.1|9056.4|9036.4|59
1731642000000|2024-11-15 03:40:00|9062.1|9042.1|9060.6|9040.6|9064.4|9044.4|9058.6|9038.6|63
1731642300000|2024-11-15 03:45:00|9060.1|9040.1|9058.1|9038.1|9063.6|9043.6|9058.1|9038.1|70
1731642600000|2024-11-15 03:50:00|9057.9|9037.9|9054.4|9034.4|9057.9|9037.9|9051.4|9031.4|52
1731642900000|2024-11-15 03:55:00|9054.1|9034.1|9051.9|9031.9|9055.6|9035.6|9051.4|9031.4|45
1731643200000|2024-11-15 04:00:00|9051.4|9031.4|9055.6|9035.6|9057.4|9037.4|9051.1|9031.1|60
1731643500000|2024-11-15 04:05:00|9055.9|9035.9|9056.4|9036.4|9057.6|9037.6|9052.1|9032.1|52
1731643800000|2024-11-15 04:10:00|9056.6|9036.6|9060.1|9040.1|9060.4|9040.4|9056.6|9036.6|33
1731644100000|2024-11-15 04:15:00|9059.9|9039.9|9059.4|9039.4|9060.6|9040.6|9056.6|9036.6|47
1731644400000|2024-11-15 04:20:00|9059.1|9039.1|9058.4|9038.4|9061.4|9041.4|9058.1|9038.1|37
1731644700000|2024-11-15 04:25:00|9058.9|9038.9|9057.6|9037.6|9059.1|9039.1|9055.9|9035.9|42
1731645000000|2024-11-15 04:30:00|9057.1|9037.1|9057.4|9037.4|9058.9|9038.9|9055.6|9035.6|42
1731645300000|2024-11-15 04:35:00|9057.6|9037.6|9059.6|9039.6|9062.4|9042.4|9057.6|9037.6|58
1731645600000|2024-11-15 04:40:00|9059.9|9039.9|9060.9|9040.9|9061.9|9041.9|9059.9|9039.9|21
1731645900000|2024-11-15 04:45:00|9060.4|9040.4|9060.6|9040.6|9062.9|9042.9|9059.9|9039.9|22
1731646200000|2024-11-15 04:50:00|9061.1|9041.1|9062.6|9042.6|9062.9|9042.9|9056.9|9036.9|51
1731646500000|2024-11-15 04:55:00|9062.4|9042.4|9061.6|9041.6|9062.4|9042.4|9059.9|9039.9|36
1731646800000|2024-11-15 05:00:00|9061.4|9041.4|9060.9|9040.9|9062.1|9042.1|9055.9|9035.9|129
1731647100000|2024-11-15 05:05:00|9060.4|9040.4|9067.9|9047.9|9069.6|9049.6|9059.6|9039.6|143
1731647400000|2024-11-15 05:10:00|9067.6|9047.6|9066.9|9046.9|9070.4|9050.4|9064.9|9044.9|116
1731647700000|2024-11-15 05:15:00|9066.6|9046.6|9066.9|9046.9|9069.6|9049.6|9064.6|9044.6|101
1731648000000|2024-11-15 05:20:00|9067.4|9047.4|9061.6|9041.6|9067.6|9047.6|9061.1|9041.1|122
1731648300000|2024-11-15 05:25:00|9062.4|9042.4|9063.8|9043.8|9066.4|9046.4|9060.4|9040.4|113
1731648600000|2024-11-15 05:30:00|9065.8|9045.8|9070.1|9050.1|9070.9|9050.9|9059.5|9039.5|188
1731648900000|2024-11-15 05:35:00|9070.6|9050.6|9071.1|9051.1|9074.4|9054.4|9067.1|9047.1|183
1731649200000|2024-11-15 05:40:00|9070.9|9050.9|9063.9|9043.9|9070.9|9050.9|9061.6|9041.6|168
1731649500000|2024-11-15 05:45:00|9064.4|9044.4|9067.1|9047.1|9070.9|9050.9|9062.4|9042.4|174
1731649800000|2024-11-15 05:50:00|9066.9|9046.9|9065.4|9045.4|9068.9|9048.9|9059.1|9039.1|163
1731650100000|2024-11-15 05:55:00|9065.1|9045.1|9055.4|9035.4|9066.1|9046.1|9053.9|9033.9|197
1731650400000|2024-11-15 06:00:00|9055.1|9035.1|9055.1|9035.1|9057.6|9037.6|9052.9|9032.9|176
1731650700000|2024-11-15 06:05:00|9054.9|9034.9|9048.9|9028.9|9057.1|9037.1|9048.4|9028.4|165
1731651000000|2024-11-15 06:10:00|9048.4|9028.4|9048.1|9028.1|9051.1|9031.1|9045.1|9025.1|143
1731651300000|2024-11-15 06:15:00|9048.6|9028.6|9040.4|9020.4|9050.1|9030.1|9040.4|9020.4|180
1731651600000|2024-11-15 06:20:00|9040.1|9020.1|9033.4|9013.4|9040.1|9020.1|9026.6|9006.6|224
1731651900000|2024-11-15 06:25:00|9032.6|9012.6|9035.1|9015.1|9038.6|9018.6|9031.6|9011.6|186
1731652200000|2024-11-15 06:30:00|9034.9|9014.9|9036.6|9016.6|9036.9|9016.9|9026.1|9006.1|223
1731652500000|2024-11-15 06:35:00|9036.1|9016.1|9048.9|9028.9|9052.9|9032.9|9034.4|9014.4|296
1731652800000|2024-11-15 06:40:00|9048.6|9028.6|9045.6|9025.6|9048.6|9028.6|9043.1|9023.1|267
1731653100000|2024-11-15 06:45:00|9046.1|9026.1|9049.9|9029.9|9053.6|9033.6|9045.4|9025.4|211
1731653400000|2024-11-15 06:50:00|9050.1|9030.1|9062.9|9042.9|9064.6|9044.6|9049.6|9029.6|186
1731653700000|2024-11-15 06:55:00|9062.6|9042.6|9062.8|9042.8|9064.4|9044.4|9060.8|9040.8|184
1731654000000|2024-11-15 07:00:00|9062.3|9042.3|9049.6|9029.6|9062.8|9042.8|9048.6|9028.6|169
1731654300000|2024-11-15 07:05:00|9049.4|9029.4|9051.1|9031.1|9060.1|9040.1|9044.9|9024.9|149
1731654600000|2024-11-15 07:10:00|9050.9|9030.9|9051.6|9031.6|9062.9|9042.9|9049.6|9029.6|189
1731654900000|2024-11-15 07:15:00|9051.9|9031.9|9053.6|9033.6|9055.9|9035.9|9046.6|9026.6|187
1731655200000|2024-11-15 07:20:00|9053.4|9033.4|9040.6|9020.6|9053.6|9033.6|9039.6|9019.6|150
1731655500000|2024-11-15 07:25:00|9041.1|9021.1|9053.4|9033.4|9057.9|9037.9|9038.1|9018.1|152
1731655800000|2024-11-15 07:30:00|9052.9|9032.9|9061.4|9041.4|9063.1|9043.1|9044.1|9024.1|193
1731656100000|2024-11-15 07:35:00|9061.1|9041.1|9042.4|9022.4|9066.9|9046.9|9040.9|9020.9|239
1731656400000|2024-11-15 07:40:00|9042.1|9022.1|9034.9|9014.9|9042.1|9022.1|9030.1|9010.1|186
1731656700000|2024-11-15 07:45:00|9035.4|9015.4|9035.9|9015.9|9039.4|9019.4|9028.9|9008.9|178
1731657000000|2024-11-15 07:50:00|9035.4|9015.4|9034.6|9014.6|9039.6|9019.6|9031.6|9011.6|172
1731657300000|2024-11-15 07:55:00|9033.6|9013.6|9020.1|9010.1|9034.4|9019.3|9015.3|9005.3|271
1731657600000|2024-11-15 08:00:00|9017.8|9007.8|9041.5|9031.5|9042.9|9032.9|9017.8|9007.8|396
1731657900000|2024-11-15 08:05:00|9041.9|9031.9|9023.3|9013.3|9048|9038|9019.4|9009.4|401
1731658200000|2024-11-15 08:10:00|9023|9013|9016.5|9006.5|9028|9018|9015.5|9005.5|288
1731658500000|2024-11-15 08:15:00|9016.9|9006.9|9025.5|9015.5|9031.5|9021.5|9015.8|9005.8|325
1731658800000|2024-11-15 08:20:00|9025|9015|9026|9016|9027.3|9017.3|9016.4|9006.4|236
1731659100000|2024-11-15 08:25:00|9025.6|9015.6|9023.5|9013.5|9026.5|9016.5|9018.4|9008.4|232
1731659400000|2024-11-15 08:30:00|9022.5|9012.5|9019|9009|9022.5|9012.5|9010.9|9000.9|254
1731659700000|2024-11-15 08:35:00|9019.3|9009.3|9027.3|9017.3|9034.6|9024.6|9014.5|9004.5|297
1731660000000|2024-11-15 08:40:00|9027|9017|9036.1|9026.1|9036.4|9026.4|9025.9|9015.9|235
1731660300000|2024-11-15 08:45:00|9035.9|9025.9|9039.9|9029.9|9047.4|9037.4|9034|9024|350
1731660600000|2024-11-15 08:50:00|9039.5|9029.5|9038.3|9028.3|9044.5|9034.5|9032.5|9022.5|287
1731660900000|2024-11-15 08:55:00|9038|9028|9048.5|9038.5|9052.5|9042.5|9036.4|9026.4|237
1731661200000|2024-11-15 09:00:00|9048.3|9038.3|9034.5|9024.5|9049.9|9039.9|9032.6|9022.6|343
1731661500000|2024-11-15 09:05:00|9034.3|9024.3|9043.9|9033.9|9046.1|9036.1|9033.8|9023.8|296
1731661800000|2024-11-15 09:10:00|9044.1|9034.1|9053.6|9043.6|9055.6|9045.6|9043.9|9033.9|300
1731662100000|2024-11-15 09:15:00|9053.4|9043.4|9063.1|9053.1|9072.4|9062.4|9049.9|9039.9|299
1731662400000|2024-11-15 09:20:00|9062.9|9052.9|9064|9054|9071.6|9061.6|9055.5|9045.5|272
1731662700000|2024-11-15 09:25:00|9064.3|9054.3|9074|9064|9078.5|9068.5|9061.6|9051.6|308
1731663000000|2024-11-15 09:30:00|9073.8|9063.8|9065.4|9055.4|9077|9067|9064.9|9054.9|247
1731663300000|2024-11-15 09:35:00|9065.1|9055.1|9066.5|9056.5|9067.6|9057.6|9061.5|9051.5|234
1731663600000|2024-11-15 09:40:00|9066.3|9056.3|9054|9044|9066.3|9056.3|9049.8|9039.8|225
1731663900000|2024-11-15 09:45:00|9053.8|9043.8|9063.5|9053.5|9064.4|9054.4|9050.4|9040.4|222
1731664200000|2024-11-15 09:50:00|9063.1|9053.1|9058.8|9048.8|9065.4|9055.4|9053.5|9043.5|202
1731664500000|2024-11-15 09:55:00|9058.9|9048.9|9055.8|9045.8|9062.3|9052.3|9054.8|9044.8|153
1731664800000|2024-11-15 10:00:00|9056|9046|9070.3|9060.3|9071|9061|9053.6|9043.6|189
1731665100000|2024-11-15 10:05:00|9070|9060|9070.5|9060.5|9073.4|9063.4|9064.8|9054.8|227
1731665400000|2024-11-15 10:10:00|9070.3|9060.3|9070.4|9060.4|9077|9067|9067|9057|221
1731665700000|2024-11-15 10:15:00|9070.8|9060.8|9064.3|9054.3|9098.8|9088.8|9062.4|9045.4|314
1731666000000|2024-11-15 10:20:00|9064|9054|9096|9086|9104.3|9094.3|9062.4|9052.4|512
1731666300000|2024-11-15 10:25:00|9095.8|9085.8|9124.9|9104.9|9126.1|9106.1|9089|9074|396
1731666600000|2024-11-15 10:30:00|9125.4|9105.4|9113.5|9093.5|9134.3|9114.3|9113|9093|489
1731666900000|2024-11-15 10:35:00|9113.3|9093.3|9127|9107|9130.1|9110.1|9107.5|9087.5|368
1731667200000|2024-11-15 10:40:00|9127.5|9107.5|9140.4|9120.4|9141.9|9121.9|9121.8|9101.8|366
1731667500000|2024-11-15 10:45:00|9140.6|9120.6|9177.4|9157.4|9180.4|9160.4|9140.4|9120.4|296
1731667800000|2024-11-15 10:50:00|9177.6|9157.6|9157.4|9137.4|9177.9|9157.9|9156.4|9136.4|254
1731668100000|2024-11-15 10:55:00|9157.1|9137.1|9148.1|9128.1|9157.1|9137.1|9138.4|9118.4|269
1731668400000|2024-11-15 11:00:00|9147.6|9127.6|9149.6|9129.6|9155.4|9135.4|9141.9|9121.9|224
1731668700000|2024-11-15 11:05:00|9150.1|9130.1|9156.8|9136.8|9161.9|9141.9|9145.6|9125.6|189
1731669000000|2024-11-15 11:10:00|9157.3|9137.3|9154.1|9134.1|9160.3|9140.3|9150.3|9130.3|142
1731669300000|2024-11-15 11:15:00|9153.6|9133.6|9156.6|9136.6|9161.9|9141.9|9150.4|9130.4|168
1731669600000|2024-11-15 11:20:00|9156.1|9136.1|9161.4|9141.4|9162.4|9142.4|9153.1|9133.1|132
1731669900000|2024-11-15 11:25:00|9161.9|9141.9|9176.4|9156.4|9176.4|9156.4|9161.9|9141.9|170
1731670200000|2024-11-15 11:30:00|9177.1|9157.1|9178.9|9158.9|9182.6|9162.6|9174.6|9154.6|180
1731670500000|2024-11-15 11:35:00|9179.4|9159.4|9186.4|9166.4|9188.1|9168.1|9177.1|9157.1|168
1731670800000|2024-11-15 11:40:00|9185.9|9165.9|9185.4|9165.4|9188.9|9168.9|9181.4|9161.4|139
1731671100000|2024-11-15 11:45:00|9184.9|9164.9|9183.4|9163.4|9189.4|9169.4|9181.9|9161.9|102
1731671400000|2024-11-15 11:50:00|9182.9|9162.9|9173.1|9153.1|9182.9|9162.9|9170.9|9150.9|157
1731671700000|2024-11-15 11:55:00|9173.4|9153.4|9169.3|9149.3|9173.4|9153.4|9166.3|9146.3|269
1731672000000|2024-11-15 12:00:00|9168.8|9148.8|9159.3|9139.3|9170.3|9150.3|9153.5|9133.5|237
1731672300000|2024-11-15 12:05:00|9159|9139|9164.5|9144.5|9170.8|9150.8|9154.8|9134.8|208
1731672600000|2024-11-15 12:10:00|9164.8|9144.8|9155|9145|9166.3|9146.3|9153.3|9136.1|223
1731672900000|2024-11-15 12:15:00|9154.8|9144.8|9159.6|9139.6|9164.1|9145|9150.6|9132.9|203
1731673200000|2024-11-15 12:20:00|9160.1|9140.1|9166.6|9146.6|9167.9|9147.9|9158.6|9138.6|163
1731673500000|2024-11-15 12:25:00|9166.4|9146.4|9172.1|9152.1|9172.1|9152.1|9161.9|9141.9|174
1731673800000|2024-11-15 12:30:00|9171.9|9151.9|9177.9|9157.9|9180.9|9160.9|9164.4|9144.4|309
1731674100000|2024-11-15 12:35:00|9177.6|9157.6|9170.6|9150.6|9178.4|9158.4|9169.4|9149.4|208
1731674400000|2024-11-15 12:40:00|9170.9|9150.9|9171.9|9151.9|9180.4|9160.4|9169.6|9149.6|278
1731674700000|2024-11-15 12:45:00|9171.6|9151.6|9165.6|9145.6|9180.9|9160.9|9163.6|9143.6|209
1731675000000|2024-11-15 12:50:00|9165.9|9145.9|9172.4|9152.4|9175.1|9155.1|9165.9|9145.9|303
1731675300000|2024-11-15 12:55:00|9172.1|9152.1|9166.9|9146.9|9174.9|9154.9|9158.6|9138.6|304
1731675600000|2024-11-15 13:00:00|9166.1|9146.1|9152.9|9132.9|9172.1|9152.1|9146.9|9126.9|700
1731675900000|2024-11-15 13:05:00|9152.4|9132.4|9133.4|9113.4|9154.1|9134.1|9125.4|9105.4|538
1731676200000|2024-11-15 13:10:00|9134.9|9114.9|9118.1|9098.1|9136.9|9116.9|9114.9|9094.9|563
1731676500000|2024-11-15 13:15:00|9118.6|9098.6|9093.4|9073.4|9120.4|9100.4|9093.4|9073.4|447
1731676800000|2024-11-15 13:20:00|9093.1|9073.1|9096.9|9076.9|9101.9|9081.9|9089.6|9069.6|460
1731677100000|2024-11-15 13:25:00|9096.6|9076.6|9093.6|9073.6|9102.1|9082.1|9093.4|9073.4|319
1731677400000|2024-11-15 13:30:00|9093.4|9073.4|9083.4|9063.4|9100.9|9080.9|9072.6|9052.6|543
1731677700000|2024-11-15 13:35:00|9083.1|9063.1|9080.9|9060.9|9094.9|9074.9|9069.6|9049.6|603
1731678000000|2024-11-15 13:40:00|9080.1|9060.1|9086.9|9066.9|9096.6|9076.6|9077.6|9057.6|554
1731678300000|2024-11-15 13:45:00|9086.6|9066.6|9089.1|9069.1|9089.9|9069.9|9081.1|9061.1|431
1731678600000|2024-11-15 13:50:00|9089.4|9069.4|9080.1|9060.1|9099.9|9079.9|9076.6|9056.6|465
1731678900000|2024-11-15 13:55:00|9080.4|9060.4|9075.6|9055.6|9089.9|9069.9|9070.6|9050.6|351
1731679200000|2024-11-15 14:00:00|9075.4|9055.4|9079.9|9059.9|9084.1|9064.1|9070.1|9050.1|408
1731679500000|2024-11-15 14:05:00|9079.6|9059.6|9074.4|9054.4|9089.4|9069.4|9074.1|9054.1|402
1731679800000|2024-11-15 14:10:00|9074.6|9054.6|9076.1|9056.1|9080.9|9060.9|9068.1|9048.1|349
1731680100000|2024-11-15 14:15:00|9075.9|9055.9|9076.4|9056.4|9079.9|9059.9|9070.1|9050.1|382
1731680400000|2024-11-15 14:20:00|9076.6|9056.6|9089.4|9069.4|9095.9|9075.9|9075.4|9055.4|340
1731680700000|2024-11-15 14:25:00|9089.9|9069.9|9085.4|9065.4|9092.4|9072.4|9083.9|9063.9|338
1731681000000|2024-11-15 14:30:00|9084.6|9064.6|9061.4|9041.4|9086.6|9066.6|9060.6|9040.6|498
1731681300000|2024-11-15 14:35:00|9060.9|9040.9|9067.1|9047.1|9070.1|9050.1|9058.4|9038.4|505
1731681600000|2024-11-15 14:40:00|9067.4|9047.4|9074.4|9054.4|9081.6|9061.6|9066.1|9046.1|501
1731681900000|2024-11-15 14:45:00|9074.6|9054.6|9078.6|9058.6|9081.4|9061.4|9071.9|9051.9|422
1731682200000|2024-11-15 14:50:00|9078.4|9058.4|9068.1|9048.1|9083.1|9063.1|9068.1|9048.1|350
1731682500000|2024-11-15 14:55:00|9067.9|9047.9|9069.4|9049.4|9083.1|9063.1|9067.9|9047.9|337
1731682800000|2024-11-15 15:00:00|9068.6|9048.6|9070.6|9050.6|9072.6|9052.6|9059.6|9039.6|343
1731683100000|2024-11-15 15:05:00|9071.1|9051.1|9076.9|9056.9|9085.4|9065.4|9069.6|9049.6|411
1731683400000|2024-11-15 15:10:00|9077.1|9057.1|9078.6|9058.6|9082.4|9062.4|9073.4|9053.4|309
1731683700000|2024-11-15 15:15:00|9078.9|9058.9|9067.6|9047.6|9082.4|9062.4|9064.4|9044.4|320
1731684000000|2024-11-15 15:20:00|9067.4|9047.4|9063.4|9043.4|9068.1|9048.1|9056.6|9036.6|305
1731684300000|2024-11-15 15:25:00|9063.6|9043.6|9055.1|9035.1|9068.9|9048.9|9055.1|9035.1|337
1731684600000|2024-11-15 15:30:00|9055.4|9035.4|9027.1|9007.1|9063.4|9043.4|9020.6|9000.6|474
1731684900000|2024-11-15 15:35:00|9026.9|9006.9|9034.9|9014.9|9035.9|9015.9|9026.1|9006.1|408
1731685200000|2024-11-15 15:40:00|9035.1|9015.1|9038.1|9018.1|9041.9|9021.9|9034.4|9014.4|318
1731685500000|2024-11-15 15:45:00|9037.6|9017.6|9056.1|9036.1|9056.1|9036.1|9037.4|9017.4|320
1731685800000|2024-11-15 15:50:00|9057.1|9037.1|9047.1|9027.1|9057.6|9037.6|9045.9|9025.9|218
1731686100000|2024-11-15 15:55:00|9047.4|9027.4|9042.4|9022.4|9054.4|9034.4|9040.9|9020.9|280
1731686400000|2024-11-15 16:00:00|9042.1|9022.1|9034.6|9014.6|9043.9|9023.9|9031.1|9011.1|286
1731686700000|2024-11-15 16:05:00|9034.9|9014.9|9030.1|9010.1|9041.6|9021.6|9029.4|9009.4|286
1731687000000|2024-11-15 16:10:00|9029.9|9009.9|9035.9|9015.9|9037.4|9017.4|9028.4|9008.4|222
1731687300000|2024-11-15 16:15:00|9035.6|9015.6|9020.4|9000.4|9035.9|9015.9|9016.6|8996.6|308
1731687600000|2024-11-15 16:20:00|9020.1|9000.1|9022.6|9002.6|9025.4|9005.4|9017.6|8997.6|248
1731687900000|2024-11-15 16:25:00|9022.9|9002.9|9011.9|8991.9|9023.1|9003.1|9009.1|8989.1|267
1731688200000|2024-11-15 16:30:00|9011.4|8991.4|9005.4|8985.4|9014.1|8994.1|9000.6|8980.6|329
1731688500000|2024-11-15 16:35:00|9005.1|8985.1|8997.4|8977.4|9006.1|8986.1|8983.4|8963.4|398
1731688800000|2024-11-15 16:40:00|8997.6|8977.6|8998.9|8978.9|9003.1|8983.1|8990.6|8970.6|271
1731689100000|2024-11-15 16:45:00|8999.1|8979.1|9011.1|8991.1|9023.6|9003.6|8999.1|8979.1|302
1731689400000|2024-11-15 16:50:00|9010.6|8990.6|9007.8|8997.8|9022.1|9002.1|9006.8|8989.1|273
1731689700000|2024-11-15 16:55:00|9008.8|8998.8|9010.8|9000.8|9015.5|9005.5|9007.3|8997.3|246
1731690000000|2024-11-15 17:00:00|9010.1|9000.1|9003.8|8993.8|9010.1|9000.1|9003|8993|96
1731690300000|2024-11-15 17:05:00|9003.5|8993.5|8992.3|8982.3|9003.5|8993.5|8991.8|8981.8|128
1731690600000|2024-11-15 17:10:00|8992.5|8982.5|8990.5|8980.5|8996.1|8986.1|8990.3|8980.3|104
1731690900000|2024-11-15 17:15:00|8990.8|8980.8|8990.3|8980.3|8996|8984.8|8989.8|8976|136
1731691200000|2024-11-15 17:20:00|8991|8981|8995.5|8975.5|8996.5|8981|8987.6|8974|109
1731691500000|2024-11-15 17:25:00|8995.8|8975.8|8988|8968|8996.5|8976.5|8988|8968|100
1731691800000|2024-11-15 17:30:00|8987.8|8967.8|8976.3|8956.3|8989|8969|8973.5|8953.5|123
1731692100000|2024-11-15 17:35:00|8976|8956|8974|8954|8978.8|8958.8|8971|8951|114
1731692400000|2024-11-15 17:40:00|8973.5|8953.5|8972.8|8952.8|8975.5|8955.5|8970.3|8950.3|109
1731692700000|2024-11-15 17:45:00|8972.5|8952.5|8969.5|8949.5|8975.5|8955.5|8968|8948|105
1731693000000|2024-11-15 17:50:00|8969.3|8949.3|8972.3|8952.3|8972.8|8952.8|8966.8|8946.8|147
1731693300000|2024-11-15 17:55:00|8972.5|8952.5|8972|8952|8973.3|8953.3|8965.5|8945.5|100
1731693600000|2024-11-15 18:00:00|8972.5|8952.5|8975.5|8955.5|8978.8|8958.8|8968.5|8948.5|84
1731693900000|2024-11-15 18:05:00|8976|8956|8981.3|8961.3|8981.3|8961.3|8972.5|8952.5|95
1731694200000|2024-11-15 18:10:00|8981.5|8961.5|8980.5|8960.5|8984.3|8964.3|8979.8|8959.8|19
1731694500000|2024-11-15 18:15:00|8980|8960|8983.5|8963.5|8983.5|8963.5|8979.3|8959.3|36
1731694800000|2024-11-15 18:20:00|8983.8|8963.8|8985|8965|8989.5|8969.5|8981|8961|68
1731695100000|2024-11-15 18:25:00|8984.5|8964.5|8986|8966|8987|8967|8984.5|8964.5|28
1731695400000|2024-11-15 18:30:00|8985.8|8965.8|8975|8955|8986|8966|8975|8955|30
1731695700000|2024-11-15 18:35:00|8974.5|8954.5|8976|8956|8976|8956|8970.8|8950.8|35
1731696000000|2024-11-15 18:40:00|8975.5|8955.5|8973.3|8953.3|8976|8956|8972.8|8952.8|21
1731696300000|2024-11-15 18:45:00|8973.5|8953.5|8973.8|8953.8|8974.5|8954.5|8970.8|8950.8|36
1731696600000|2024-11-15 18:50:00|8974.3|8954.3|8981|8961|8984.8|8964.8|8974|8954|47
1731696900000|2024-11-15 18:55:00|8980.3|8960.3|8982.1|8960.1|8983.6|8961.6|8979.1|8957.1|14
1731891600000|2024-11-18 01:00:00|9023.5|9003.5|9006|8986|9023.8|9003.8|9004.5|8984.5|239
1731891900000|2024-11-18 01:05:00|9005.5|8985.5|9017.3|8997.3|9018|8998|8998.8|8978.8|293
1731892200000|2024-11-18 01:10:00|9016.8|8996.8|9019.3|8999.3|9031.3|9011.3|9011.8|8991.8|275
1731892500000|2024-11-18 01:15:00|9018.8|8998.8|9035.5|9015.5|9036.8|9016.8|9014|8994|280
1731892800000|2024-11-18 01:20:00|9036|9016|9037.3|9017.3|9041.8|9021.8|9029|9009|241
1731893100000|2024-11-18 01:25:00|9036.8|9016.8|9033.8|9013.8|9039.3|9019.3|9030.5|9010.5|206
1731893400000|2024-11-18 01:30:00|9034.3|9014.3|9042.8|9022.8|9043.5|9023.5|9031|9011|285
1731893700000|2024-11-18 01:35:00|9042.3|9022.3|9034.8|9014.8|9043.8|9023.8|9032|9012|218
1731894000000|2024-11-18 01:40:00|9034.3|9014.3|9028.8|9008.8|9037.3|9017.3|9026.8|9006.8|220
1731894300000|2024-11-18 01:45:00|9029.3|9009.3|9018|8998|9030.8|9010.8|9014|8994|214
1731894600000|2024-11-18 01:50:00|9017.5|8997.5|9033.8|9013.8|9033.8|9013.8|9015|8995|204
1731894900000|2024-11-18 01:55:00|9034.3|9014.3|9025.8|9005.8|9036|9016|9025.3|9005.3|208
1731895200000|2024-11-18 02:00:00|9025.3|9005.3|9018.8|8998.8|9025.3|9005.3|9011.3|8991.3|237
1731895500000|2024-11-18 02:05:00|9019.3|8999.3|9033|9013|9033|9013|9018.3|8998.3|200
1731895800000|2024-11-18 02:10:00|9032.5|9012.5|9041.3|9021.3|9043.8|9023.8|9028.5|9008.5|205
1731896100000|2024-11-18 02:15:00|9041.8|9021.8|9046.8|9026.8|9048.3|9028.3|9038|9018|144
1731896400000|2024-11-18 02:20:00|9047.3|9027.3|9048.3|9028.3|9048.5|9028.5|9044.5|9024.5|99
1731896700000|2024-11-18 02:25:00|9047.8|9027.8|9048.3|9028.3|9051.5|9031.5|9045.5|9025.5|101
1731897000000|2024-11-18 02:30:00|9048.8|9028.8|9037.5|9017.5|9053.3|9033.3|9037|9017|219
1731897300000|2024-11-18 02:35:00|9038|9018|9045.8|9025.8|9048.8|9028.8|9037.5|9017.5|188
1731897600000|2024-11-18 02:40:00|9046.3|9026.3|9043|9023|9046.3|9026.3|9037.8|9017.8|141
1731897900000|2024-11-18 02:45:00|9043.5|9023.5|9041.5|9021.5|9046|9026|9037.5|9017.5|143
1731898200000|2024-11-18 02:50:00|9042|9022|9049.3|9029.3|9049.3|9029.3|9039.8|9019.8|110
1731898500000|2024-11-18 02:55:00|9048.8|9028.8|9046.3|9026.3|9052|9032|9045|9025|115
1731898800000|2024-11-18 03:00:00|9046|9026|9044|9024|9047.5|9027.5|9041|9021|140
1731899100000|2024-11-18 03:05:00|9043.5|9023.5|9051.5|9031.5|9052.5|9032.5|9042.5|9022.5|131
1731899400000|2024-11-18 03:10:00|9051|9031|9046.3|9026.3|9051.5|9031.5|9044.5|9024.5|123
1731899700000|2024-11-18 03:15:00|9046.8|9026.8|9041|9021|9047.3|9027.3|9040|9020|106
1731900000000|2024-11-18 03:20:00|9041.5|9021.5|9040.5|9020.5|9047.3|9027.3|9037.8|9017.8|116
1731900300000|2024-11-18 03:25:00|9041|9021|9041.8|9021.8|9046|9026|9039.3|9019.3|116
1731900600000|2024-11-18 03:30:00|9042.3|9022.3|9039|9019|9043.5|9023.5|9037|9017|63
1731900900000|2024-11-18 03:35:00|9038.5|9018.5|9035.5|9015.5|9038.5|9018.5|9030.8|9010.8|64
1731901200000|2024-11-18 03:40:00|9036|9016|9030.5|9010.5|9036.8|9016.8|9028.5|9008.5|44
1731901500000|2024-11-18 03:45:00|9031|9011|9033|9013|9033.5|9013.5|9027.3|9007.3|67
1731901800000|2024-11-18 03:50:00|9033.5|9013.5|9031.3|9011.3|9034.5|9014.5|9030.3|9010.3|38
1731902100000|2024-11-18 03:55:00|9030.8|9010.8|9026.8|9006.8|9031.3|9011.3|9025.8|9005.8|43
1731902400000|2024-11-18 04:00:00|9027.3|9007.3|9032.5|9012.5|9032.8|9012.8|9027|9007|46
1731902700000|2024-11-18 04:05:00|9033|9013|9037|9017|9037|9017|9032.8|9012.8|32
1731903000000|2024-11-18 04:10:00|9037.5|9017.5|9036.8|9016.8|9037.5|9017.5|9033.5|9013.5|31
1731903300000|2024-11-18 04:15:00|9037.3|9017.3|9035.8|9015.8|9038.3|9018.3|9034.8|9014.8|31
1731903600000|2024-11-18 04:20:00|9036.3|9016.3|9037.8|9017.8|9037.8|9017.8|9034.8|9014.8|23
1731903900000|2024-11-18 04:25:00|9037.3|9017.3|9040.3|9020.3|9040.3|9020.3|9036.8|9016.8|16
1731904200000|2024-11-18 04:30:00|9040.8|9020.8|9041.5|9021.5|9043|9023|9039|9019|31
1731904500000|2024-11-18 04:35:00|9042|9022|9043.8|9023.8|9046.8|9026.8|9041.8|9021.8|30
1731904800000|2024-11-18 04:40:00|9043.3|9023.3|9038.8|9018.8|9043.3|9023.3|9038|9018|39
1731905100000|2024-11-18 04:45:00|9039.3|9019.3|9041|9021|9042.3|9022.3|9033|9013|54
1731905400000|2024-11-18 04:50:00|9040.5|9020.5|9041.8|9021.8|9043.3|9023.3|9040|9020|43
1731905700000|2024-11-18 04:55:00|9041.3|9021.3|9037.8|9017.8|9042|9022|9037.3|9017.3|42
1731906000000|2024-11-18 05:00:00|9037.3|9017.3|9029.3|9009.3|9037.3|9017.3|9026.8|9006.8|111
1731906300000|2024-11-18 05:05:00|9028.8|9008.8|9024.8|9004.8|9030.5|9010.5|9021.3|9001.3|96
1731906600000|2024-11-18 05:10:00|9024.3|9004.3|9022.5|9002.5|9025.8|9005.8|9020|9000|104
1731906900000|2024-11-18 05:15:00|9023|9003|9025.3|9005.3|9026.8|9006.8|9019.8|8999.8|114
1731907200000|2024-11-18 05:20:00|9025.8|9005.8|9027.5|9007.5|9028.8|9008.8|9023.8|9003.8|50
1731907500000|2024-11-18 05:25:00|9028|9008|9028.3|9008.3|9030.5|9010.5|9024.3|9004.3|85
1731907800000|2024-11-18 05:30:00|9026.3|9006.3|9009.8|8989.8|9030.5|9010.5|9007.3|8987.3|257
1731908100000|2024-11-18 05:35:00|9010.3|8990.3|9007.3|8987.3|9013|8993|9007.3|8987.3|153
1731908400000|2024-11-18 05:40:00|9007.8|8987.8|9012.3|8992.3|9012.5|8992.5|9003.5|8983.5|177
1731908700000|2024-11-18 05:45:00|9011.8|8991.8|9011|8991|9013|8993|9005.3|8985.3|144
1731909000000|2024-11-18 05:50:00|9010.5|8990.5|9010|8990|9010.5|8990.5|9006|8986|131
1731909300000|2024-11-18 05:55:00|9009.5|8989.5|9009|8989|9018.3|8998.3|9007|8987|124
1731909600000|2024-11-18 06:00:00|9008.5|8988.5|9009.3|8989.3|9013.5|8993.5|9006|8986|124
1731909900000|2024-11-18 06:05:00|9008.8|8988.8|9008.5|8988.5|9013.3|8993.3|9005|8985|139
1731910200000|2024-11-18 06:10:00|9009|8989|9012.5|8992.5|9013.5|8993.5|9006|8986|97
1731910500000|2024-11-18 06:15:00|9013.3|8993.3|9023.8|9003.8|9026.3|9006.3|9013.3|8993.3|174
1731910800000|2024-11-18 06:20:00|9023.3|9003.3|9029.8|9009.8|9033|9013|9019.8|8999.8|154
1731911100000|2024-11-18 06:25:00|9030.3|9010.3|9021.8|9001.8|9032.5|9012.5|9020.8|9000.8|141
1731911400000|2024-11-18 06:30:00|9022.3|9002.3|9025|9005|9026.5|9006.5|9020|9000|173
1731911700000|2024-11-18 06:35:00|9024.5|9004.5|9026|9006|9026|9006|9017|8997|156
1731912000000|2024-11-18 06:40:00|9025.5|9005.5|9025.5|9005.5|9029.5|9009.5|9023|9003|136
1731912300000|2024-11-18 06:45:00|9026|9006|9036.5|9016.5|9036.5|9016.5|9025|9005|102
1731912600000|2024-11-18 06:50:00|9036|9016|9039|9019|9041.8|9021.8|9032.5|9012.5|133
1731912900000|2024-11-18 06:55:00|9039.5|9019.5|9029.8|9009.8|9041|9021|9029.8|9009.8|107
1731913200000|2024-11-18 07:00:00|9029.3|9009.3|9022|9002|9029.8|9009.8|9017.5|8997.5|115
1731913500000|2024-11-18 07:05:00|9022.5|9002.5|9018|8998|9032.8|9012.8|9018|8998|91
1731913800000|2024-11-18 07:10:00|9017|8997|9031.3|9011.3|9035.5|9015.5|9016|8996|100
1731914100000|2024-11-18 07:15:00|9030.8|9010.8|9033.8|9013.8|9033.8|9013.8|9028.5|9008.5|72
1731914400000|2024-11-18 07:20:00|9033.3|9013.3|9020.8|9000.8|9034|9014|9016.5|8996.5|78
1731914700000|2024-11-18 07:25:00|9020.3|9000.3|9011|8991|9021|9001|9011|8991|100
1731915000000|2024-11-18 07:30:00|9010.8|8990.8|9016|8996|9020|9000|9008.5|8988.5|109
1731915300000|2024-11-18 07:35:00|9016.5|8996.5|9022.3|9002.3|9022.8|9002.8|9014|8994|92
1731915600000|2024-11-18 07:40:00|9022.8|9002.8|9020.8|9000.8|9026.5|9006.5|9018.8|8998.8|79
1731915900000|2024-11-18 07:45:00|9020.3|9000.3|9008|8988|9021|9001|9006|8986|83
1731916200000|2024-11-18 07:50:00|9007.8|8987.8|9006.5|8986.5|9010.8|8990.8|9004.5|8984.5|199
1731916500000|2024-11-18 07:55:00|9006.8|8986.8|9003.8|8993.8|9008|8997|9001.5|8986.8|195
1731916800000|2024-11-18 08:00:00|9002.8|8992.8|9035.3|9025.3|9036.5|9026.5|8998.5|8988.5|358
1731917100000|2024-11-18 08:05:00|9035.5|9025.5|9023.5|9013.5|9039|9029|9018.8|9008.8|398
1731917400000|2024-11-18 08:10:00|9024.3|9014.3|9021.3|9011.3|9025.8|9015.8|9007.3|8997.3|360
1731917700000|2024-11-18 08:15:00|9021|9011|9032.5|9022.5|9035.3|9025.3|9020.5|9010.5|336
1731918000000|2024-11-18 08:20:00|9032.3|9022.3|9038.8|9028.8|9039.5|9029.5|9030|9020|284
1731918300000|2024-11-18 08:25:00|9038|9028|9032.5|9022.5|9041.8|9031.8|9032|9022|273
1731918600000|2024-11-18 08:30:00|9032.3|9022.3|9027.3|9017.3|9033.8|9023.8|9023.5|9013.5|238
1731918900000|2024-11-18 08:35:00|9028|9018|9020.5|9010.5|9029.8|9019.8|9019.3|9009.3|222
1731919200000|2024-11-18 08:40:00|9020.8|9010.8|9020.3|9010.3|9027|9017|9012.3|9002.3|228
1731919500000|2024-11-18 08:45:00|9020|9010|9026.3|9016.3|9033.3|9023.3|9014.8|9004.8|297
1731919800000|2024-11-18 08:50:00|9025.8|9015.8|9032|9022|9037.8|9027.8|9020.8|9010.8|291
1731920100000|2024-11-18 08:55:00|9032.3|9022.3|9026.8|9016.8|9035.8|9025.8|9026.8|9016.8|260
1731920400000|2024-11-18 09:00:00|9027|9017|9010.3|9000.3|9027.3|9017.3|9001.3|8991.3|383
1731920700000|2024-11-18 09:05:00|9009.8|8999.8|9007.8|8997.8|9017.3|9007.3|9003|8993|265
1731921000000|2024-11-18 09:10:00|9007.5|8997.5|9023.5|9013.5|9037|9027|9006.8|8996.8|324
1731921300000|2024-11-18 09:15:00|9023.3|9013.3|9014.8|9004.8|9027.3|9017.3|9008.3|8998.3|325
1731921600000|2024-11-18 09:20:00|9014.5|9004.5|9018.3|9008.3|9022.5|9012.5|9013.8|9003.8|297
1731921900000|2024-11-18 09:25:00|9018|9008|9017.5|9007.5|9023|9013|9015.5|9005.5|206
1731922200000|2024-11-18 09:30:00|9017.3|9007.3|9016|9006|9023.5|9013.5|9010.8|9000.8|244
1731922500000|2024-11-18 09:35:00|9015.8|9005.8|9008.5|8998.5|9015.8|9005.8|9005.8|8995.8|239
1731922800000|2024-11-18 09:40:00|9009|8999|9015.5|9005.5|9018|9008|9007|8997|248
1731923100000|2024-11-18 09:45:00|9015.8|9005.8|9025.8|9015.8|9027.5|9017.5|9015.3|9005.3|241
1731923400000|2024-11-18 09:50:00|9025.5|9015.5|9027.5|9017.5|9034.3|9024.3|9024|9014|204
1731923700000|2024-11-18 09:55:00|9027.8|9017.8|9021.3|9011.3|9028|9018|9018.8|9008.8|285
1731924000000|2024-11-18 10:00:00|9021|9011|9020|9010|9022|9012|9013|9003|249
1731924300000|2024-11-18 10:05:00|9019.8|9009.8|9015|9005|9021.5|9011.5|9014.3|9004.3|217
1731924600000|2024-11-18 10:10:00|9014.8|9004.8|9016|9006|9030.5|9020.5|9013.5|9003.5|186
1731924900000|2024-11-18 10:15:00|9016.3|9006.3|9017.5|9007.5|9028|9018|9015.3|9005.3|212
1731925200000|2024-11-18 10:20:00|9017.3|9007.3|9018.5|9008.5|9019.5|9009.5|9011.8|9001.8|164
1731925500000|2024-11-18 10:25:00|9018.8|9008.8|9015.3|9005.3|9022.8|9012.8|9012.3|9002.3|164
1731925800000|2024-11-18 10:30:00|9015.5|9005.5|9011|9001|9016|9006|9004.8|8994.8|199
1731926100000|2024-11-18 10:35:00|9010.8|9000.8|9014.5|9004.5|9016.3|9006.3|9010.8|9000.8|164
1731926400000|2024-11-18 10:40:00|9014|9004|9018|9008|9018.3|9008.3|9008.3|8998.3|171
1731926700000|2024-11-18 10:45:00|9017.8|9007.8|9018|9008|9019.3|9009.3|9011|9001|145
1731927000000|2024-11-18 10:50:00|9018.3|9008.3|9014|9004|9019.8|9009.8|9013.5|9003.5|122
1731927300000|2024-11-18 10:55:00|9014.3|9004.3|9015.6|9005.6|9018|9008|9014.3|9004.3|155
1731927600000|2024-11-18 11:00:00|9015.4|9005.4|9008|8998|9016.1|9006.1|9002.5|8992.5|175
1731927900000|2024-11-18 11:05:00|9008.3|8998.3|9007|8997|9012.3|9002.3|9005.9|8995.9|155
1731928200000|2024-11-18 11:10:00|9006.8|8996.8|9001.1|8991.1|9006.8|8996.8|8999|8989|174
1731928500000|2024-11-18 11:15:00|9001|8991|9003.1|8993.1|9005.1|8995.1|8999.8|8989.8|156
1731928800000|2024-11-18 11:20:00|9003.4|8993.4|9000.3|8990.3|9004|8994|8997|8987|130
1731929100000|2024-11-18 11:25:00|9000|8990|8988.3|8978.3|9001|8991|8986.8|8976.8|205
1731929400000|2024-11-18 11:30:00|8987.8|8977.8|8973|8963|8991.6|8981.6|8968.8|8958.8|279
1731929700000|2024-11-18 11:35:00|8973.3|8963.3|8970.1|8960.1|8976.3|8966.3|8966.9|8956.9|186
1731930000000|2024-11-18 11:40:00|8970.4|8960.4|8971.5|8961.5|8972.3|8962.3|8963.5|8953.5|291
1731930300000|2024-11-18 11:45:00|8971.8|8961.8|8980|8970|8980|8970|8971.3|8961.3|250
1731930600000|2024-11-18 11:50:00|8979.8|8969.8|8972.3|8962.3|8980|8970|8971.3|8961.3|239
1731930900000|2024-11-18 11:55:00|8972.5|8962.5|8975.5|8965.5|8979.3|8969.3|8969.6|8959.6|239
1731931200000|2024-11-18 12:00:00|8977.8|8967.8|8976|8966|8980.5|8970.5|8971.5|8961.5|233
1731931500000|2024-11-18 12:05:00|8976.3|8966.3|8975.3|8965.3|8980.5|8970.5|8972.4|8962.4|205
1731931800000|2024-11-18 12:10:00|8975|8965|8974|8964|8979.8|8969.8|8968.4|8958.4|234
1731932100000|2024-11-18 12:15:00|8974.1|8964.1|8969|8959|8978.1|8968.1|8968.5|8958.5|198
1731932400000|2024-11-18 12:20:00|8968.8|8958.8|8974.4|8964.4|8974.4|8964.4|8965.1|8955.1|184
1731932700000|2024-11-18 12:25:00|8974.5|8964.5|8970.9|8960.9|8975.9|8965.9|8966.5|8956.5|171
1731933000000|2024-11-18 12:30:00|8970.8|8960.8|8989.6|8979.6|8989.8|8979.8|8970.8|8960.8|290
1731933300000|2024-11-18 12:35:00|8989.8|8979.8|8996.5|8986.5|8996.8|8986.8|8988|8978|289
1731933600000|2024-11-18 12:40:00|8996.8|8986.8|8989.8|8979.8|8997.5|8987.5|8986.5|8976.5|217
1731933900000|2024-11-18 12:45:00|8989.5|8979.5|8990|8980|8995.4|8985.4|8988|8978|221
1731934200000|2024-11-18 12:50:00|8989.8|8979.8|8990.5|8980.5|8993.4|8983.4|8984.8|8974.8|256
1731934500000|2024-11-18 12:55:00|8990.8|8980.8|8990.9|8980.9|8995.3|8985.3|8987.4|8977.4|282
1731934800000|2024-11-18 13:00:00|8991|8981|8987.4|8977.4|8999.5|8989.5|8985|8975|543
1731935100000|2024-11-18 13:05:00|8987|8977|8995.8|8985.8|8999|8989|8984.4|8974.4|425
1731935400000|2024-11-18 13:10:00|8996|8986|9004.8|8994.8|9004.8|8994.8|8994.8|8984.8|427
1731935700000|2024-11-18 13:15:00|9005|8995|8996.5|8986.5|9008|8998|8995.3|8985.3|340
1731936000000|2024-11-18 13:20:00|8996.3|8986.3|9000.4|8990.4|9000.9|8990.9|8991.3|8981.3|382
1731936300000|2024-11-18 13:25:00|9000.6|8990.6|9013|9003|9018.6|9008.6|8999.4|8989.4|345
1731936600000|2024-11-18 13:30:00|9013.3|9003.3|9014.3|9004.3|9019.4|9009.4|9011.8|9001.8|327
1731936900000|2024-11-18 13:35:00|9014.5|9004.5|9012.1|9002.1|9018.8|9008.8|9008.3|8998.3|327
1731937200000|2024-11-18 13:40:00|9011.9|9001.9|9017.5|9007.5|9019.1|9009.1|9010|9000|365
1731937500000|2024-11-18 13:45:00|9017|9007|9007|8997|9017|9007|9003.3|8993.3|300
1731937800000|2024-11-18 13:50:00|9006.8|8996.8|9007.8|8997.8|9009.3|8999.3|9003|8993|266
1731938100000|2024-11-18 13:55:00|9008|8998|9004.5|8994.5|9009.4|8999.4|9001|8991|282
1731938400000|2024-11-18 14:00:00|9004.3|8994.3|9009.9|8999.9|9013.6|9003.6|9003.3|8993.3|327
1731938700000|2024-11-18 14:05:00|9009.8|8999.8|9001.8|8991.8|9009.8|8999.8|8998.1|8988.1|324
1731939000000|2024-11-18 14:10:00|9002|8992|8995.4|8985.4|9003.3|8993.3|8993.5|8983.5|316
1731939300000|2024-11-18 14:15:00|8995|8985|8996.5|8986.5|9003.5|8993.5|8995|8985|313
1731939600000|2024-11-18 14:20:00|8996.3|8986.3|8993.8|8983.8|8999.5|8989.5|8991.8|8981.8|267
1731939900000|2024-11-18 14:25:00|8994|8984|9001|8991|9001.3|8991.3|8993.8|8983.8|259
1731940200000|2024-11-18 14:30:00|9001.3|8991.3|9019.3|9009.3|9021|9011|8999.3|8989.3|419
1731940500000|2024-11-18 14:35:00|9019.6|9009.6|9033.3|9023.3|9036.6|9026.6|9019.6|9009.6|439
1731940800000|2024-11-18 14:40:00|9033.5|9023.5|9016|9006|9035.5|9025.5|9014.5|9004.5|482
1731941100000|2024-11-18 14:45:00|9015|9005|9009.4|8999.4|9021.3|9011.3|9004.1|8994.1|411
1731941400000|2024-11-18 14:50:00|9009|8999|9004.8|8994.8|9009|8999|8998.8|8988.8|427
1731941700000|2024-11-18 14:55:00|9004.5|8994.5|9009.8|8999.8|9010.8|9000.8|9004|8994|317
1731942000000|2024-11-18 15:00:00|9010.3|9000.3|9019.5|9009.5|9021.5|9011.5|9009.5|8999.5|395
1731942300000|2024-11-18 15:05:00|9020|9010|9024.5|9014.5|9025.8|9015.8|9015.5|9005.5|307
1731942600000|2024-11-18 15:10:00|9024.3|9014.3|9031.5|9021.5|9032.6|9022.6|9024.3|9014.3|277
1731942900000|2024-11-18 15:15:00|9031.4|9021.4|9020.8|9010.8|9034.3|9024.3|9018|9008|312
1731943200000|2024-11-18 15:20:00|9021|9011|9018|9008|9021.8|9011.8|9014.5|9004.5|230
1731943500000|2024-11-18 15:25:00|9018.1|9008.1|9031.1|9021.1|9031.1|9021.1|9018.1|9008.1|246
1731943800000|2024-11-18 15:30:00|9030.4|9020.4|9039.8|9029.8|9042.5|9032.5|9030.4|9020.4|392
1731944100000|2024-11-18 15:35:00|9039.5|9029.5|9037.5|9027.5|9041.8|9031.8|9034.5|9024.5|252
1731944400000|2024-11-18 15:40:00|9037.3|9027.3|9039.3|9029.3|9040.3|9030.3|9032.5|9022.5|305
1731944700000|2024-11-18 15:45:00|9039.4|9029.4|9055.8|9045.8|9058|9048|9033.5|9023.5|402
1731945000000|2024-11-18 15:50:00|9055.6|9045.6|9052|9042|9058.3|9048.3|9045.3|9035.3|373
1731945300000|2024-11-18 15:55:00|9051.9|9041.9|9048.1|9038.1|9055.5|9045.5|9045.4|9035.4|259
1731945600000|2024-11-18 16:00:00|9047.9|9037.9|9063|9053|9063.6|9053.6|9046.6|9036.6|325
1731945900000|2024-11-18 16:05:00|9063.3|9053.3|9069.1|9059.1|9073|9063|9060.8|9050.8|317
1731946200000|2024-11-18 16:10:00|9069.3|9059.3|9081.5|9071.5|9082|9072|9064.8|9054.8|312
1731946500000|2024-11-18 16:15:00|9081.4|9071.4|9087.9|9077.9|9090.5|9080.5|9080.4|9070.4|326
1731946800000|2024-11-18 16:20:00|9088.3|9078.3|9077.4|9067.4|9088.8|9078.8|9074.5|9064.5|291
1731947100000|2024-11-18 16:25:00|9077.3|9067.3|9054.6|9044.6|9077.3|9067.3|9050.6|9040.6|352
1731947400000|2024-11-18 16:30:00|9054.9|9044.9|9064.4|9054.4|9066|9056|9054.9|9044.9|247
1731947700000|2024-11-18 16:35:00|9064.5|9054.5|9065.5|9055.5|9069.9|9059.9|9059|9049|215
1731948000000|2024-11-18 16:40:00|9065.8|9055.8|9069.1|9059.1|9069.6|9059.6|9062.4|9052.4|165
1731948300000|2024-11-18 16:45:00|9069.3|9059.3|9082.3|9072.3|9082.8|9072.8|9069.3|9059.3|282
1731948600000|2024-11-18 16:50:00|9082.8|9072.8|9085.4|9075.4|9087.9|9077.9|9079.5|9069.5|235
1731948900000|2024-11-18 16:55:00|9085.1|9075.1|9081.5|9071.5|9086.8|9076.8|9080.8|9070.8|234
1731949200000|2024-11-18 17:00:00|9081.3|9071.3|9080.8|9070.8|9084|9074|9079.1|9069.1|164
1731949500000|2024-11-18 17:05:00|9080.5|9070.5|9074.3|9064.3|9081.5|9071.5|9072.3|9062.3|174
1731949800000|2024-11-18 17:10:00|9074.1|9064.1|9079.4|9069.4|9079.8|9069.8|9073.8|9063.8|195
1731950100000|2024-11-18 17:15:00|9079.6|9069.6|9082.5|9072.5|9083|9073|9077.8|9067.8|143
1731950400000|2024-11-18 17:20:00|9082.4|9072.4|9082.4|9072.4|9084.6|9074.6|9081.3|9071.3|83
1731950700000|2024-11-18 17:25:00|9082.5|9072.5|9082|9072|9083.6|9073.6|9080.8|9070.8|56
1731951000000|2024-11-18 17:30:00|9081.8|9071.8|9086.8|9076.8|9087.1|9077.1|9081.8|9071.8|96
1731951300000|2024-11-18 17:35:00|9087|9077|9082.5|9072.5|9089|9079|9081.5|9071.5|121
1731951600000|2024-11-18 17:40:00|9082.4|9072.4|9089|9079|9096|9086|9082.4|9072.4|156
1731951900000|2024-11-18 17:45:00|9088.8|9078.8|9087.5|9077.5|9088.8|9078.8|9081.9|9071.9|181
1731952200000|2024-11-18 17:50:00|9088.6|9078.6|9090.1|9080.1|9093.3|9083.3|9087.6|9077.6|120
1731952500000|2024-11-18 17:55:00|9089.9|9079.9|9081|9061|9098.8|9082.8|9078|9058|192
1731952800000|2024-11-18 18:00:00|9080.5|9060.5|9083.5|9063.5|9086.8|9066.8|9079.8|9059.8|97
1731953100000|2024-11-18 18:05:00|9084|9064|9083.3|9063.3|9086.3|9066.3|9081.5|9061.5|63
1731953400000|2024-11-18 18:10:00|9083.8|9063.8|9083.8|9063.8|9086.5|9066.5|9083|9063|42
1731953700000|2024-11-18 18:15:00|9084.3|9064.3|9084.3|9064.3|9085.5|9065.5|9083|9063|42
1731954000000|2024-11-18 18:20:00|9084.8|9064.8|9084.8|9064.8|9088|9068|9083.8|9063.8|58
1731954300000|2024-11-18 18:25:00|9085.3|9065.3|9088|9068|9089.8|9069.8|9085|9065|60
1731954600000|2024-11-18 18:30:00|9087.5|9067.5|9086.5|9066.5|9088.8|9068.8|9083.8|9063.8|38
1731954900000|2024-11-18 18:35:00|9086.3|9066.3|9090.3|9070.3|9092|9072|9085.5|9065.5|37
1731955200000|2024-11-18 18:40:00|9090.5|9070.5|9088.8|9068.8|9092|9072|9088.8|9068.8|25
1731955500000|2024-11-18 18:45:00|9088.5|9068.5|9093|9073|9093|9073|9086.8|9066.8|49
1731955800000|2024-11-18 18:50:00|9092.3|9072.3|9109.5|9089.5|9109.5|9089.5|9092.3|9072.3|79
1731956100000|2024-11-18 18:55:00|9110|9090|9107.6|9085.6|9116.9|9094.9|9105.6|9083.6|29
1731978000000|2024-11-19 01:00:00|9088.3|9068.3|9089.8|9069.8|9094|9074|9088.3|9068.3|136
1731978300000|2024-11-19 01:05:00|9090.3|9070.3|9099.3|9079.3|9099.8|9079.8|9089.5|9069.5|154
1731978600000|2024-11-19 01:10:00|9099.8|9079.8|9113|9093|9114|9094|9098.5|9078.5|170
1731978900000|2024-11-19 01:15:00|9112.5|9092.5|9109.3|9089.3|9115|9095|9106.8|9086.8|163
1731979200000|2024-11-19 01:20:00|9109.8|9089.8|9110|9090|9113.8|9093.8|9107.3|9087.3|120
1731979500000|2024-11-19 01:25:00|9110.5|9090.5|9116.5|9096.5|9118.3|9098.3|9110|9090|186
1731979800000|2024-11-19 01:30:00|9117|9097|9110.3|9090.3|9119.3|9099.3|9103.8|9083.8|177
1731980100000|2024-11-19 01:35:00|9110.8|9090.8|9108.3|9088.3|9111.8|9091.8|9101.8|9081.8|187
1731980400000|2024-11-19 01:40:00|9108.8|9088.8|9112.3|9092.3|9116.5|9096.5|9108.8|9088.8|194
1731980700000|2024-11-19 01:45:00|9111.8|9091.8|9107|9087|9113|9093|9104.3|9084.3|175
1731981000000|2024-11-19 01:50:00|9106.5|9086.5|9109|9089|9110.8|9090.8|9105.5|9085.5|141
1731981300000|2024-11-19 01:55:00|9108.5|9088.5|9114.3|9094.3|9118|9098|9107.3|9087.3|169
1731981600000|2024-11-19 02:00:00|9113.5|9093.5|9116|9096|9119.5|9099.5|9111.8|9091.8|219
1731981900000|2024-11-19 02:05:00|9116.5|9096.5|9107.5|9087.5|9117.5|9097.5|9105|9085|162
1731982200000|2024-11-19 02:10:00|9108|9088|9097|9077|9108|9088|9095|9075|143
1731982500000|2024-11-19 02:15:00|9096.8|9076.8|9098.8|9078.8|9101|9081|9096.8|9076.8|76
1731982800000|2024-11-19 02:20:00|9099.3|9079.3|9101.5|9081.5|9103|9083|9095|9075|79
1731983100000|2024-11-19 02:25:00|9102|9082|9102.3|9082.3|9103.3|9083.3|9099.8|9079.8|84
1731983400000|2024-11-19 02:30:00|9101.8|9081.8|9089|9069|9101.8|9081.8|9087.8|9067.8|199
1731983700000|2024-11-19 02:35:00|9089.5|9069.5|9092.5|9072.5|9098|9078|9088|9068|149
1731984000000|2024-11-19 02:40:00|9092|9072|9088.5|9068.5|9093.8|9073.8|9088.3|9068.3|148
1731984300000|2024-11-19 02:45:00|9088|9068|9093.5|9073.5|9096.8|9076.8|9086.3|9066.3|192
1731984600000|2024-11-19 02:50:00|9093|9073|9099.8|9079.8|9103.8|9083.8|9093|9073|121
1731984900000|2024-11-19 02:55:00|9100.3|9080.3|9103.3|9083.3|9105|9085|9098.3|9078.3|132
1731985200000|2024-11-19 03:00:00|9103.8|9083.8|9113.8|9093.8|9121.5|9101.5|9101.3|9081.3|208
1731985500000|2024-11-19 03:05:00|9114.3|9094.3|9110.8|9090.8|9117.3|9097.3|9109.5|9089.5|124
1731985800000|2024-11-19 03:10:00|9110.3|9090.3|9123|9103|9123|9103|9108|9088|148
1731986100000|2024-11-19 03:15:00|9123.5|9103.5|9126.8|9106.8|9132.5|9112.5|9121.3|9101.3|181
1731986400000|2024-11-19 03:20:00|9126|9106|9130.3|9110.3|9134|9114|9123.5|9103.5|160
1731986700000|2024-11-19 03:25:00|9129.8|9109.8|9133|9113|9133.8|9113.8|9127.3|9107.3|130
1731987000000|2024-11-19 03:30:00|9133.5|9113.5|9133|9113|9143.3|9123.3|9133|9113|111
1731987300000|2024-11-19 03:35:00|9132.5|9112.5|9122.8|9102.8|9132.5|9112.5|9122.8|9102.8|49
1731987600000|2024-11-19 03:40:00|9123.3|9103.3|9128.5|9108.5|9128.5|9108.5|9122.3|9102.3|58
1731987900000|2024-11-19 03:45:00|9127.8|9107.8|9128|9108|9130.5|9110.5|9125.5|9105.5|60
1731988200000|2024-11-19 03:50:00|9128.5|9108.5|9131.5|9111.5|9131.5|9111.5|9127.3|9107.3|60
1731988500000|2024-11-19 03:55:00|9131|9111|9131.8|9111.8|9132.3|9112.3|9128.8|9108.8|55
1731988800000|2024-11-19 04:00:00|9132.3|9112.3|9129.8|9109.8|9135.8|9115.8|9129.8|9109.8|66
1731989100000|2024-11-19 04:05:00|9130.3|9110.3|9132.3|9112.3|9135|9115|9130.3|9110.3|38
1731989400000|2024-11-19 04:10:00|9132.8|9112.8|9133.3|9113.3|9135.5|9115.5|9130.8|9110.8|30
1731989700000|2024-11-19 04:15:00|9132.5|9112.5|9128.3|9108.3|9132.5|9112.5|9127|9107|51
1731990000000|2024-11-19 04:20:00|9127.5|9107.5|9128.5|9108.5|9129.3|9109.3|9125.3|9105.3|36
1731990300000|2024-11-19 04:25:00|9128|9108|9128.8|9108.8|9132.8|9112.8|9127.5|9107.5|36
1731990600000|2024-11-19 04:30:00|9129.3|9109.3|9129|9109|9130|9110|9126.5|9106.5|86
1731990900000|2024-11-19 04:35:00|9129.5|9109.5|9128.8|9108.8|9130|9110|9127.5|9107.5|35
1731991200000|2024-11-19 04:40:00|9129.3|9109.3|9131.5|9111.5|9133|9113|9129.3|9109.3|13
1731991500000|2024-11-19 04:45:00|9132|9112|9133.8|9113.8|9134.3|9114.3|9129.5|9109.5|22
1731991800000|2024-11-19 04:50:00|9133|9113|9126.5|9106.5|9133|9113|9126.5|9106.5|35
1731992100000|2024-11-19 04:55:00|9127|9107|9128|9108|9128.3|9108.3|9126.5|9106.5|30
1731992400000|2024-11-19 05:00:00|9127.3|9107.3|9122.3|9102.3|9127.8|9107.8|9120.8|9100.8|95
1731992700000|2024-11-19 05:05:00|9123|9103|9123.3|9103.3|9126|9106|9122.5|9102.5|69
1731993000000|2024-11-19 05:10:00|9122.8|9102.8|9125.8|9105.8|9126|9106|9120.8|9100.8|89
1731993300000|2024-11-19 05:15:00|9125.3|9105.3|9118.8|9098.8|9128.3|9108.3|9117.8|9097.8|86
1731993600000|2024-11-19 05:20:00|9119.3|9099.3|9121|9101|9124|9104|9114.3|9094.3|96
1731993900000|2024-11-19 05:25:00|9121.5|9101.5|9120|9100|9123.5|9103.5|9117.5|9097.5|109
1731994200000|2024-11-19 05:30:00|9119.5|9099.5|9116.3|9096.3|9124|9104|9109.3|9089.3|195
1731994500000|2024-11-19 05:35:00|9116.8|9096.8|9115.3|9095.3|9121.3|9101.3|9113.8|9093.8|123
1731994800000|2024-11-19 05:40:00|9115.8|9095.8|9116.8|9096.8|9117.5|9097.5|9111.3|9091.3|120
1731995100000|2024-11-19 05:45:00|9117.3|9097.3|9117.8|9097.8|9121.3|9101.3|9116|9096|135
1731995400000|2024-11-19 05:50:00|9118.3|9098.3|9121.5|9101.5|9122.5|9102.5|9109.3|9089.3|150
1731995700000|2024-11-19 05:55:00|9122|9102|9137.8|9117.8|9139.5|9119.5|9121.5|9101.5|170
1731996000000|2024-11-19 06:00:00|9137.3|9117.3|9145.3|9125.3|9148.3|9128.3|9135|9115|207
1731996300000|2024-11-19 06:05:00|9145.8|9125.8|9136|9116|9149.3|9129.3|9135.5|9115.5|150
1731996600000|2024-11-19 06:10:00|9136.8|9116.8|9132.8|9112.8|9142.3|9122.3|9130.5|9110.5|177
1731996900000|2024-11-19 06:15:00|9131.8|9111.8|9143|9123|9145|9125|9130.8|9110.8|208
1731997200000|2024-11-19 06:20:00|9142.5|9122.5|9142.8|9122.8|9144.8|9124.8|9140|9120|208
1731997500000|2024-11-19 06:25:00|9142.3|9122.3|9140.8|9120.8|9147.3|9127.3|9137.8|9117.8|180
1731997800000|2024-11-19 06:30:00|9140.3|9120.3|9136.5|9116.5|9144.5|9124.5|9130.5|9110.5|179
1731998100000|2024-11-19 06:35:00|9137|9117|9134|9114|9139.8|9119.8|9133|9113|205
1731998400000|2024-11-19 06:40:00|9133.3|9113.3|9131.5|9111.5|9137.5|9117.5|9130.5|9110.5|206
1731998700000|2024-11-19 06:45:00|9132.3|9112.3|9134.5|9114.5|9134.8|9114.8|9128.5|9108.5|164
1731999000000|2024-11-19 06:50:00|9135.5|9115.5|9132.5|9112.5|9138|9118|9131.5|9111.5|177
1731999300000|2024-11-19 06:55:00|9132|9112|9124.3|9104.3|9134|9114|9121.5|9101.5|160
1731999600000|2024-11-19 07:00:00|9125|9105|9113.8|9093.8|9128|9108|9110.8|9090.8|147
1731999900000|2024-11-19 07:05:00|9113.3|9093.3|9101|9081|9115|9095|9097.3|9077.3|156
1732000200000|2024-11-19 07:10:00|9100.5|9080.5|9099|9079|9100.5|9080.5|9092|9072|139
1732000500000|2024-11-19 07:15:00|9098.5|9078.5|9108|9088|9109|9089|9096|9076|104
1732000800000|2024-11-19 07:20:00|9108.5|9088.5|9109.3|9089.3|9114.3|9094.3|9106.8|9086.8|90
1732001100000|2024-11-19 07:25:00|9108.8|9088.8|9109.3|9089.3|9117|9097|9107.8|9087.8|89
1732001400000|2024-11-19 07:30:00|9109.5|9089.5|9116.5|9096.5|9119|9099|9108.8|9088.8|105
1732001700000|2024-11-19 07:35:00|9116|9096|9121.8|9101.8|9122.8|9102.8|9113.8|9093.8|96
1732002000000|2024-11-19 07:40:00|9122.3|9102.3|9122.3|9102.3|9122.5|9102.5|9119.3|9099.3|51
1732002300000|2024-11-19 07:45:00|9122.8|9102.8|9106.3|9086.3|9122.8|9102.8|9106.3|9086.3|77
1732002600000|2024-11-19 07:50:00|9107|9087|9105.8|9085.8|9113.8|9093.8|9105.8|9085.8|72
1732002900000|2024-11-19 07:55:00|9105|9085|9114|9094|9114|9094|9099.8|9079.8|190
1732003200000|2024-11-19 08:00:00|9114.5|9094.5|9126.9|9116.9|9131|9118.8|9108.3|9088.3|353
1732003500000|2024-11-19 08:05:00|9127.1|9117.1|9131.6|9121.6|9134.4|9124.4|9120.5|9110.5|308
1732003800000|2024-11-19 08:10:00|9131.4|9121.4|9113.4|9103.4|9132.6|9122.6|9105.9|9095.9|291
1732004100000|2024-11-19 08:15:00|9113.5|9103.5|9110.9|9100.9|9121.9|9111.9|9106.9|9096.9|357
1732004400000|2024-11-19 08:20:00|9111.3|9101.3|9124.6|9114.6|9129.8|9119.8|9111.3|9101.3|298
1732004700000|2024-11-19 08:25:00|9124.3|9114.3|9107.1|9097.1|9124.5|9114.5|9105|9095|297
1732005000000|2024-11-19 08:30:00|9107.4|9097.4|9091.3|9081.3|9109.3|9099.3|9088.9|9078.9|311
1732005300000|2024-11-19 08:35:00|9091.5|9081.5|9069.8|9059.8|9093.6|9083.6|9066.4|9056.4|400
1732005600000|2024-11-19 08:40:00|9071.4|9061.4|9077.3|9067.3|9081|9071|9068|9058|447
1732005900000|2024-11-19 08:45:00|9077.5|9067.5|9090.4|9080.4|9095.5|9085.5|9077.5|9067.5|339
1732006200000|2024-11-19 08:50:00|9089.3|9079.3|9072.3|9062.3|9090.8|9080.8|9070.5|9060.5|359
1732006500000|2024-11-19 08:55:00|9072.5|9062.5|9083.5|9073.5|9084.6|9074.6|9068.8|9058.8|281
1732006800000|2024-11-19 09:00:00|9083.3|9073.3|9095|9085|9103.3|9093.3|9078.8|9068.8|346
1732007100000|2024-11-19 09:05:00|9095.3|9085.3|9095.3|9085.3|9109|9099|9093|9083|365
1732007400000|2024-11-19 09:10:00|9096.5|9086.5|9106.9|9096.9|9111.5|9101.5|9094.8|9084.8|284
1732007700000|2024-11-19 09:15:00|9106.4|9096.4|9095.9|9085.9|9111.4|9101.4|9091.4|9081.4|503
1732008000000|2024-11-19 09:20:00|9096.1|9086.1|9071.6|9061.6|9096.6|9086.6|9071.4|9061.4|588
1732008300000|2024-11-19 09:25:00|9072.1|9062.1|9076.9|9066.9|9081.4|9071.4|9067.4|9057.4|447
1732008600000|2024-11-19 09:30:00|9076.6|9066.6|9066.4|9056.4|9076.6|9066.6|9051.6|9041.6|379
1732008900000|2024-11-19 09:35:00|9066.6|9056.6|9071.6|9061.6|9082.1|9072.1|9063.6|9053.6|337
1732009200000|2024-11-19 09:40:00|9071.4|9061.4|9055.6|9045.6|9073.4|9063.4|9055.6|9045.6|346
1732009500000|2024-11-19 09:45:00|9054.6|9044.6|9046.1|9036.1|9058.4|9048.4|9042.1|9032.1|383
1732009800000|2024-11-19 09:50:00|9045.9|9035.9|9055.4|9045.4|9062.1|9052.1|9045.9|9035.9|373
1732010100000|2024-11-19 09:55:00|9054.9|9044.9|9052.6|9042.6|9064.1|9054.1|9051.4|9041.4|241
1732010400000|2024-11-19 10:00:00|9052.4|9042.4|9055.1|9045.1|9062.1|9052.1|9045.6|9035.6|347
1732010700000|2024-11-19 10:05:00|9054.9|9044.9|9058.4|9048.4|9060.4|9050.4|9050.6|9040.6|295
1732011000000|2024-11-19 10:10:00|9058.1|9048.1|9055.4|9045.4|9058.1|9048.1|9046.9|9036.9|295
1732011300000|2024-11-19 10:15:00|9055.9|9045.9|9056.9|9046.9|9063.1|9053.1|9051.4|9041.4|233
1732011600000|2024-11-19 10:20:00|9056.4|9046.4|9056.9|9046.9|9058.4|9048.4|9051.9|9041.9|225
1732011900000|2024-11-19 10:25:00|9056.6|9046.6|9051.9|9041.9|9061.9|9051.9|9050.6|9040.6|212
1732012200000|2024-11-19 10:30:00|9051.6|9041.6|9045.9|9035.9|9053.1|9043.1|9041.6|9031.6|287
1732012500000|2024-11-19 10:35:00|9046.6|9036.6|9050.1|9040.1|9052.1|9042.1|9044.4|9034.4|231
1732012800000|2024-11-19 10:40:00|9049.9|9039.9|9044.1|9034.1|9051.6|9041.6|9040.6|9030.6|225
1732013100000|2024-11-19 10:45:00|9043.9|9033.9|9048.6|9038.6|9051.1|9041.1|9042.9|9032.9|248
1732013400000|2024-11-19 10:50:00|9048.9|9038.9|9047.9|9037.9|9054.6|9044.6|9046.4|9036.4|218
1732013700000|2024-11-19 10:55:00|9047.6|9037.6|9047.9|9037.9|9050.6|9040.6|9042.4|9032.4|217
1732014000000|2024-11-19 11:00:00|9047.6|9037.6|9045.4|9035.4|9052.6|9042.6|9044.9|9034.9|245
1732014300000|2024-11-19 11:05:00|9045.1|9035.1|9049.4|9039.4|9049.6|9039.6|9042.9|9032.9|196
1732014600000|2024-11-19 11:10:00|9049.1|9039.1|9053.1|9043.1|9053.6|9043.6|9047.9|9037.9|183
1732014900000|2024-11-19 11:15:00|9052.9|9042.9|9046.1|9036.1|9053.9|9043.9|9045.1|9035.1|193
1732015200000|2024-11-19 11:20:00|9045.9|9035.9|9048.4|9038.4|9050.9|9040.9|9045.6|9035.6|109
1732015500000|2024-11-19 11:25:00|9048.6|9038.6|9039.9|9029.9|9050.9|9040.9|9038.4|9028.4|210
1732015800000|2024-11-19 11:30:00|9039.6|9029.6|9033.9|9023.9|9040.1|9030.1|9033.9|9023.9|226
1732016100000|2024-11-19 11:35:00|9034.1|9024.1|9031.1|9021.1|9034.4|9024.4|9027.4|9017.4|252
1732016400000|2024-11-19 11:40:00|9031.4|9021.4|9039.9|9029.9|9043.6|9033.6|9031.4|9021.4|208
1732016700000|2024-11-19 11:45:00|9039.6|9029.6|9038.4|9028.4|9044.6|9034.6|9036.6|9026.6|239
1732017000000|2024-11-19 11:50:00|9038.6|9028.6|9042.6|9032.6|9044.4|9034.4|9036.9|9026.9|188
1732017300000|2024-11-19 11:55:00|9042.9|9032.9|9042.1|9032.1|9046.1|9036.1|9040.1|9030.1|232
1732017600000|2024-11-19 12:00:00|9042.4|9032.4|9051.6|9041.6|9053.1|9043.1|9042.4|9032.4|288
1732017900000|2024-11-19 12:05:00|9051.4|9041.4|9056.1|9046.1|9057.1|9047.1|9048.1|9038.1|222
1732018200000|2024-11-19 12:10:00|9055.9|9045.9|9058.4|9048.4|9059.1|9049.1|9052.9|9042.9|213
1732018500000|2024-11-19 12:15:00|9058.1|9048.1|9057.1|9047.1|9062.6|9052.6|9055.6|9045.6|188
1732018800000|2024-11-19 12:20:00|9057.4|9047.4|9059.6|9049.6|9061.9|9051.9|9056.1|9046.1|172
1732019100000|2024-11-19 12:25:00|9059.4|9049.4|9056.6|9046.6|9064.1|9054.1|9056.6|9046.6|194
1732019400000|2024-11-19 12:30:00|9056.9|9046.9|9047.4|9037.4|9062.6|9052.6|9046.1|9036.1|284
1732019700000|2024-11-19 12:35:00|9047.6|9037.6|9047.4|9037.4|9055.4|9045.4|9046.1|9036.1|232
1732020000000|2024-11-19 12:40:00|9047.6|9037.6|9047.4|9037.4|9051.9|9041.9|9044.1|9034.1|183
1732020300000|2024-11-19 12:45:00|9047.6|9037.6|9051.6|9041.6|9051.6|9041.6|9045.4|9035.4|194
1732020600000|2024-11-19 12:50:00|9051.4|9041.4|9055.9|9045.9|9057.4|9047.4|9045.9|9035.9|204
1732020900000|2024-11-19 12:55:00|9055.6|9045.6|9057.1|9047.1|9059.4|9049.4|9054.4|9044.4|233
1732021200000|2024-11-19 13:00:00|9057.4|9047.4|9058.9|9048.9|9067.6|9057.6|9053.9|9043.9|593
1732021500000|2024-11-19 13:05:00|9058.6|9048.6|9054.4|9044.4|9061.9|9051.9|9050.9|9040.9|395
1732021800000|2024-11-19 13:10:00|9054.6|9044.6|9058.9|9048.9|9061.1|9051.1|9052.6|9042.6|371
1732022100000|2024-11-19 13:15:00|9058.6|9048.6|9050.4|9040.4|9058.6|9048.6|9047.9|9037.9|374
1732022400000|2024-11-19 13:20:00|9050.1|9040.1|9059.9|9049.9|9060.1|9050.1|9044.1|9034.1|417
1732022700000|2024-11-19 13:25:00|9058.4|9048.4|9054.4|9044.4|9059.9|9049.9|9052.1|9042.1|309
1732023000000|2024-11-19 13:30:00|9054.1|9044.1|9063.6|9053.6|9065.9|9055.9|9052.9|9042.9|338
1732023300000|2024-11-19 13:35:00|9063.1|9053.1|9068.6|9058.6|9069.6|9059.6|9057.9|9047.9|392
1732023600000|2024-11-19 13:40:00|9068.9|9058.9|9068.9|9058.9|9078.1|9068.1|9067.6|9057.6|384
1732023900000|2024-11-19 13:45:00|9068.6|9058.6|9063.9|9053.9|9070.9|9060.9|9058.9|9048.9|418
1732024200000|2024-11-19 13:50:00|9063.6|9053.6|9065.4|9055.4|9074.6|9064.6|9062.1|9052.1|407
1732024500000|2024-11-19 13:55:00|9065.6|9055.6|9064.9|9054.9|9070.6|9060.6|9062.4|9052.4|381
1732024800000|2024-11-19 14:00:00|9064.6|9054.6|9061.1|9051.1|9068.9|9058.9|9058.6|9048.6|411
1732025100000|2024-11-19 14:05:00|9061.4|9051.4|9071.9|9061.9|9075.9|9065.9|9059.1|9049.1|500
1732025400000|2024-11-19 14:10:00|9071.6|9061.6|9072.4|9062.4|9074.9|9064.9|9063.9|9053.9|361
1732025700000|2024-11-19 14:15:00|9072.1|9062.1|9054.1|9044.1|9072.1|9062.1|9052.4|9042.4|369
1732026000000|2024-11-19 14:20:00|9054.6|9044.6|9050.9|9040.9|9060.1|9050.1|9050.6|9040.6|405
1732026300000|2024-11-19 14:25:00|9051.4|9041.4|9060.1|9050.1|9062.1|9052.1|9049.6|9039.6|362
1732026600000|2024-11-19 14:30:00|9061.1|9051.1|9073.6|9063.6|9074.6|9064.6|9059.9|9049.9|517
1732026900000|2024-11-19 14:35:00|9073.9|9063.9|9074.1|9064.1|9074.4|9064.4|9063.9|9053.9|447
1732027200000|2024-11-19 14:40:00|9073.9|9063.9|9075.1|9065.1|9080.1|9070.1|9070.4|9060.4|386
1732027500000|2024-11-19 14:45:00|9075.4|9065.4|9069.6|9059.6|9078.6|9068.6|9068.6|9058.6|379
1732027800000|2024-11-19 14:50:00|9069.4|9059.4|9067.6|9057.6|9072.9|9062.9|9065.4|9055.4|413
1732028100000|2024-11-19 14:55:00|9067.9|9057.9|9062.4|9052.4|9070.9|9060.9|9059.6|9049.6|352
1732028400000|2024-11-19 15:00:00|9062.6|9052.6|9059.4|9049.4|9064.6|9054.6|9056.1|9046.1|363
1732028700000|2024-11-19 15:05:00|9059.6|9049.6|9057.4|9047.4|9062.1|9052.1|9053.6|9043.6|311
1732029000000|2024-11-19 15:10:00|9057.1|9047.1|9061.1|9051.1|9062.1|9052.1|9054.9|9044.9|260
1732029300000|2024-11-19 15:15:00|9061.4|9051.4|9058.4|9048.4|9063.1|9053.1|9052.1|9042.1|311
1732029600000|2024-11-19 15:20:00|9058.1|9048.1|9068.4|9058.4|9069.9|9059.9|9055.1|9045.1|258
1732029900000|2024-11-19 15:25:00|9068.1|9058.1|9074.1|9064.1|9074.6|9064.6|9065.6|9055.6|252
1732030200000|2024-11-19 15:30:00|9073.9|9063.9|9071.9|9061.9|9076.1|9066.1|9064.1|9054.1|396
1732030500000|2024-11-19 15:35:00|9072.1|9062.1|9082.4|9072.4|9083.4|9073.4|9065.4|9055.4|313
1732030800000|2024-11-19 15:40:00|9082.6|9072.6|9085.9|9075.9|9091.9|9081.9|9078.1|9068.1|333
1732031100000|2024-11-19 15:45:00|9085.6|9075.6|9074.6|9064.6|9090.4|9080.4|9072.4|9062.4|281
1732031400000|2024-11-19 15:50:00|9074.9|9064.9|9069.9|9059.9|9076.9|9066.9|9068.1|9058.1|304
1732031700000|2024-11-19 15:55:00|9069.4|9059.4|9077.4|9067.4|9078.9|9068.9|9068.6|9058.6|290
1732032000000|2024-11-19 16:00:00|9077.6|9067.6|9076.9|9066.9|9081.4|9071.4|9071.4|9061.4|313
1732032300000|2024-11-19 16:05:00|9076.6|9066.6|9086.1|9076.1|9095.9|9085.9|9075.6|9065.6|343
1732032600000|2024-11-19 16:10:00|9086.4|9076.4|9091.4|9081.4|9094.6|9084.6|9084.6|9074.6|296
1732032900000|2024-11-19 16:15:00|9090.9|9080.9|9100.1|9090.1|9102.4|9092.4|9090.9|9080.9|316
1732033200000|2024-11-19 16:20:00|9099.9|9089.9|9099.6|9089.6|9104.4|9094.4|9093.6|9083.6|298
1732033500000|2024-11-19 16:25:00|9099.4|9089.4|9101.1|9091.1|9104.1|9094.1|9094.9|9084.9|235
1732033800000|2024-11-19 16:30:00|9101.4|9091.4|9089.1|9079.1|9104.6|9094.6|9088.4|9078.4|275
1732034100000|2024-11-19 16:35:00|9088.9|9078.9|9088.4|9078.4|9089.9|9079.9|9085.1|9075.1|220
1732034400000|2024-11-19 16:40:00|9088.1|9078.1|9085.9|9075.9|9088.9|9078.9|9085.4|9075.4|159
1732034700000|2024-11-19 16:45:00|9086.1|9076.1|9094.4|9084.4|9098.1|9088.1|9082.9|9072.9|240
1732035000000|2024-11-19 16:50:00|9094.1|9084.1|9097.1|9087.1|9101.6|9091.6|9092.6|9082.6|166
1732035300000|2024-11-19 16:55:00|9096.9|9086.9|9098.6|9088.6|9100.9|9090.9|9094.4|9084.4|251
1732035600000|2024-11-19 17:00:00|9098.4|9088.4|9109.9|9099.9|9112.9|9102.9|9097.6|9087.6|190
1732035900000|2024-11-19 17:05:00|9109.6|9099.6|9110.1|9100.1|9113.6|9103.6|9108.9|9098.9|117
1732036200000|2024-11-19 17:10:00|9109.9|9099.9|9113.6|9103.6|9114.9|9104.9|9108.1|9098.1|100
1732036500000|2024-11-19 17:15:00|9113.9|9103.9|9116.1|9106.1|9116.9|9106.9|9111.4|9101.4|110
1732036800000|2024-11-19 17:20:00|9115.9|9105.9|9111.6|9101.6|9115.9|9105.9|9106.9|9096.9|129
1732037100000|2024-11-19 17:25:00|9111.4|9101.4|9113.9|9103.9|9117.9|9107.9|9110.6|9100.6|106
1732037400000|2024-11-19 17:30:00|9113.6|9103.6|9110.6|9100.6|9116.6|9106.6|9109.9|9099.9|164
1732037700000|2024-11-19 17:35:00|9110.4|9100.4|9110.9|9100.9|9111.4|9101.4|9106.1|9096.1|91
1732038000000|2024-11-19 17:40:00|9110.6|9100.6|9106.6|9096.6|9110.9|9100.9|9104.4|9094.4|104
1732038300000|2024-11-19 17:45:00|9106.9|9096.9|9110.1|9100.1|9111.1|9101.1|9106.9|9096.9|76
1732038600000|2024-11-19 17:50:00|9110.4|9100.4|9110.4|9100.4|9113.6|9103.6|9109.9|9099.9|111
1732038900000|2024-11-19 17:55:00|9110.1|9100.1|9107.3|9097.3|9113.8|9103.8|9106.8|9096.8|144
1732039200000|2024-11-19 18:00:00|9107|9097|9097.1|9087.1|9107|9097|9095.9|9085.9|125
1732039500000|2024-11-19 18:05:00|9096.9|9086.9|9104.6|9094.6|9105.1|9095.1|9096.9|9086.9|123
1732039800000|2024-11-19 18:10:00|9104.8|9094.8|9108.3|9098.3|9109.3|9099.3|9104.6|9094.6|84
1732040100000|2024-11-19 18:15:00|9108.6|9098.6|9108.9|9098.9|9109.9|9099.9|9107.1|9097.1|70
1732040400000|2024-11-19 18:20:00|9109.3|9099.3|9108.5|9098.5|9111|9101|9107.5|9097.5|63
1732040700000|2024-11-19 18:25:00|9108.9|9098.9|9110.4|9100.4|9111.3|9101.3|9107.3|9097.3|74
1732041000000|2024-11-19 18:30:00|9110.3|9100.3|9109.8|9099.8|9110.5|9100.5|9108|9098|64
1732041300000|2024-11-19 18:35:00|9110|9100|9117.3|9107.3|9117.6|9107.6|9108.8|9098.8|77
1732041600000|2024-11-19 18:40:00|9117.1|9107.1|9118.9|9108.9|9119.8|9109.8|9116|9106|68
1732041900000|2024-11-19 18:45:00|9119.3|9109.3|9119.1|9109.1|9119.8|9109.8|9118|9108|58
1732042200000|2024-11-19 18:50:00|9118.8|9108.8|9120|9110|9124.5|9114.5|9118|9108|53
1732042500000|2024-11-19 18:55:00|9120.5|9110.5|9129.6|9107.6|9130.6|9110.5|9120.1|9103.1|14
1732064400000|2024-11-20 01:00:00|9149.4|9129.4|9141.8|9131.8|9153.1|9138.8|9141|9129.1|271
1732064700000|2024-11-20 01:05:00|9142|9132|9139.6|9129.6|9143|9133|9136.8|9126.8|345
1732065000000|2024-11-20 01:10:00|9140.4|9130.4|9132.3|9122.3|9142.1|9132.1|9128.8|9118.8|323
1732065300000|2024-11-20 01:15:00|9132|9122|9136.5|9126.5|9138|9128|9130.5|9120.5|297
1732065600000|2024-11-20 01:20:00|9136.8|9126.8|9135|9125|9136.8|9126.8|9130.8|9120.8|243
1732065900000|2024-11-20 01:25:00|9134.8|9124.8|9137.3|9127.3|9143.5|9133.5|9132|9122|320
1732066200000|2024-11-20 01:30:00|9137|9127|9141|9131|9142.3|9132.3|9133.5|9123.5|402
1732066500000|2024-11-20 01:35:00|9140.8|9130.8|9147.8|9137.8|9149.3|9139.3|9137.3|9127.3|301
1732066800000|2024-11-20 01:40:00|9147.5|9137.5|9148|9138|9151.3|9141.3|9146|9136|361
1732067100000|2024-11-20 01:45:00|9147.8|9137.8|9150|9140|9151.5|9141.5|9146.8|9136.8|289
1732067400000|2024-11-20 01:50:00|9149.3|9139.3|9148.5|9138.5|9152.3|9142.3|9146.3|9136.3|266
1732067700000|2024-11-20 01:55:00|9148.8|9138.8|9149.3|9139.3|9150.5|9140.5|9143|9133|277
1732068000000|2024-11-20 02:00:00|9149.5|9139.5|9142.8|9132.8|9152|9142|9142.8|9132.8|277
1732068300000|2024-11-20 02:05:00|9143|9133|9144.8|9134.8|9149.8|9139.8|9143|9133|216
1732068600000|2024-11-20 02:10:00|9144.3|9134.3|9158.3|9148.3|9159.8|9149.8|9144.3|9134.3|275
1732068900000|2024-11-20 02:15:00|9158|9148|9157|9147|9158|9148|9155|9145|100
1732069200000|2024-11-20 02:20:00|9157.3|9147.3|9152.8|9142.8|9158|9148|9150.8|9140.8|130
1732069500000|2024-11-20 02:25:00|9153|9143|9156.8|9146.8|9157.8|9147.8|9152|9142|137
1732069800000|2024-11-20 02:30:00|9157|9147|9154.5|9144.5|9159.5|9149.5|9153.3|9143.3|351
1732070100000|2024-11-20 02:35:00|9154.8|9144.8|9156.3|9146.3|9158.8|9148.8|9154.5|9144.5|291
1732070400000|2024-11-20 02:40:00|9156.5|9146.5|9152.3|9142.3|9157.5|9147.5|9152|9142|243
1732070700000|2024-11-20 02:45:00|9152|9142|9157.3|9147.3|9161.8|9151.8|9150.8|9140.8|238
1732071000000|2024-11-20 02:50:00|9157.5|9147.5|9158.5|9148.5|9159.5|9149.5|9153.3|9143.3|213
1732071300000|2024-11-20 02:55:00|9158.3|9148.3|9160|9150|9161.8|9151.8|9156.8|9146.8|199
1732071600000|2024-11-20 03:00:00|9159.8|9149.8|9163.3|9153.3|9163.3|9153.3|9158.5|9148.5|267
1732071900000|2024-11-20 03:05:00|9163|9153|9160|9150|9166|9156|9159|9149|241
1732072200000|2024-11-20 03:10:00|9159.8|9149.8|9156.8|9146.8|9160.5|9150.5|9155.8|9145.8|244
1732072500000|2024-11-20 03:15:00|9157|9147|9157.5|9147.5|9159|9149|9154.8|9144.8|232
1732072800000|2024-11-20 03:20:00|9157.3|9147.3|9154|9144|9157.5|9147.5|9154|9144|229
1732073100000|2024-11-20 03:25:00|9154.3|9144.3|9152|9132|9154.8|9144.8|9147|9129.8|183
1732073400000|2024-11-20 03:30:00|9152.5|9132.5|9145.5|9135.5|9152.5|9138|9141.8|9129.5|87
1732073700000|2024-11-20 03:35:00|9145.3|9135.3|9145|9135|9146.8|9136.8|9143.3|9133.3|88
1732074000000|2024-11-20 03:40:00|9145.3|9135.3|9146.8|9136.8|9147.5|9137.5|9143.3|9133.3|54
1732074300000|2024-11-20 03:45:00|9146.5|9136.5|9145.3|9135.3|9147.3|9137.3|9143.8|9133.8|59
1732074600000|2024-11-20 03:50:00|9145.5|9135.5|9145|9135|9145.5|9135.5|9140.5|9130.5|64
1732074900000|2024-11-20 03:55:00|9144.8|9134.8|9143.3|9133.3|9145.3|9135.3|9142.8|9132.8|46
1732075200000|2024-11-20 04:00:00|9143.5|9133.5|9141.5|9131.5|9144.3|9134.3|9140.8|9130.8|82
1732075500000|2024-11-20 04:05:00|9141.3|9131.3|9144.3|9134.3|9144.5|9134.5|9140.5|9130.5|63
1732075800000|2024-11-20 04:10:00|9144.5|9134.5|9146.3|9136.3|9149.3|9139.3|9143.8|9133.8|92
1732076100000|2024-11-20 04:15:00|9146|9136|9147.8|9137.8|9150.5|9140.5|9144.8|9134.8|83
1732076400000|2024-11-20 04:20:00|9148|9138|9147.5|9137.5|9150.3|9140.3|9146.5|9136.5|58
1732076700000|2024-11-20 04:25:00|9147.3|9137.3|9148.8|9138.8|9149.3|9139.3|9147.3|9137.3|46
1732077000000|2024-11-20 04:30:00|9148.5|9138.5|9146|9136|9151|9141|9145.3|9135.3|57
1732077300000|2024-11-20 04:35:00|9146.3|9136.3|9149.3|9139.3|9149.8|9139.8|9146.3|9136.3|48
1732077600000|2024-11-20 04:40:00|9149.5|9139.5|9152|9142|9153|9143|9149.5|9139.5|62
1732077900000|2024-11-20 04:45:00|9152.3|9142.3|9154|9144|9155.8|9145.8|9151.3|9141.3|62
1732078200000|2024-11-20 04:50:00|9153.8|9143.8|9152.5|9142.5|9153.8|9143.8|9150.8|9140.8|69
1732078500000|2024-11-20 04:55:00|9152.8|9142.8|9150.8|9140.8|9154.3|9144.3|9150.5|9140.5|55
1732078800000|2024-11-20 05:00:00|9151|9141|9143.5|9133.5|9151.3|9141.3|9143|9133|193
1732079100000|2024-11-20 05:05:00|9143.8|9133.8|9149.5|9139.5|9149.5|9139.5|9143.5|9133.5|155
1732079400000|2024-11-20 05:10:00|9149.8|9139.8|9153.3|9143.3|9154.3|9144.3|9147.5|9137.5|127
1732079700000|2024-11-20 05:15:00|9153.5|9143.5|9151.5|9141.5|9158.5|9148.5|9150.3|9140.3|193
1732080000000|2024-11-20 05:20:00|9152.5|9142.5|9153.5|9143.5|9156|9146|9150.8|9140.8|178
1732080300000|2024-11-20 05:25:00|9153.8|9143.8|9155.8|9135.8|9158.3|9148.3|9151|9135|144
1732080600000|2024-11-20 05:30:00|9156.3|9136.3|9141.3|9131.3|9157.5|9138|9140.8|9128.3|334
1732080900000|2024-11-20 05:35:00|9141|9131|9143.8|9133.8|9145.8|9135.8|9138.8|9128.8|295
1732081200000|2024-11-20 05:40:00|9143.3|9133.3|9143.5|9133.5|9145.8|9135.8|9140.8|9130.8|278
1732081500000|2024-11-20 05:45:00|9143.8|9133.8|9139|9129|9145.3|9135.3|9137.8|9127.8|218
1732081800000|2024-11-20 05:50:00|9138.8|9128.8|9132.5|9122.5|9142.3|9132.3|9130.8|9120.8|222
1732082100000|2024-11-20 05:55:00|9132.3|9122.3|9130.3|9120.3|9135|9125|9128|9118|227
1732082400000|2024-11-20 06:00:00|9130|9120|9131.4|9121.4|9134|9124|9120.5|9110.5|267
1732082700000|2024-11-20 06:05:00|9131.1|9121.1|9135|9125|9136.3|9126.3|9129.5|9119.5|278
1732083000000|2024-11-20 06:10:00|9134.8|9124.8|9137.5|9127.5|9143.8|9133.8|9133|9123|308
1732083300000|2024-11-20 06:15:00|9137.8|9127.8|9139|9129|9140.8|9130.8|9135|9125|301
1732083600000|2024-11-20 06:20:00|9138.8|9128.8|9143.5|9133.5|9144.8|9134.8|9136.3|9126.3|226
1732083900000|2024-11-20 06:25:00|9143.8|9133.8|9149.5|9139.5|9153|9143|9141.3|9131.3|247
1732084200000|2024-11-20 06:30:00|9149.3|9139.3|9157.5|9147.5|9159.5|9149.5|9149|9139|253
1732084500000|2024-11-20 06:35:00|9157.8|9147.8|9167.5|9157.5|9167.8|9157.8|9156.5|9146.5|249
1732084800000|2024-11-20 06:40:00|9167.3|9157.3|9166.3|9156.3|9170|9160|9164.5|9154.5|150
1732085100000|2024-11-20 06:45:00|9166.8|9156.8|9158.8|9148.8|9168.3|9158.3|9157.3|9147.3|186
1732085400000|2024-11-20 06:50:00|9159|9149|9153|9143|9159|9149|9150.8|9140.8|215
1732085700000|2024-11-20 06:55:00|9152.8|9142.8|9152.8|9132.8|9154|9143.5|9146|9131.8|193
1732086000000|2024-11-20 07:00:00|9152.5|9132.5|9155.5|9145.5|9158.5|9148.5|9148.5|9129|254
1732086300000|2024-11-20 07:05:00|9155.3|9145.3|9152.5|9142.5|9158|9148|9151|9141|173
1732086600000|2024-11-20 07:10:00|9153|9143|9147.3|9137.3|9154.5|9144.5|9146|9136|190
1732086900000|2024-11-20 07:15:00|9147.5|9137.5|9145.5|9135.5|9151.5|9141.5|9144.3|9134.3|120
1732087200000|2024-11-20 07:20:00|9145.8|9135.8|9151.8|9141.8|9153.5|9143.5|9144.5|9134.5|144
1732087500000|2024-11-20 07:25:00|9152.3|9142.3|9141.8|9131.8|9153.5|9143.5|9139.3|9129.3|172
1732087800000|2024-11-20 07:30:00|9142|9132|9145|9135|9147|9137|9135.8|9125.8|167
1732088100000|2024-11-20 07:35:00|9144.8|9134.8|9152.5|9142.5|9154.5|9144.5|9144.3|9134.3|163
1732088400000|2024-11-20 07:40:00|9152.3|9142.3|9154|9144|9154.8|9144.8|9149.5|9139.5|181
1732088700000|2024-11-20 07:45:00|9154.5|9144.5|9152|9142|9156|9146|9148|9138|117
1732089000000|2024-11-20 07:50:00|9151.8|9141.8|9158.5|9148.5|9159.5|9149.5|9151.3|9141.3|144
1732089300000|2024-11-20 07:55:00|9159|9149|9145.9|9135.9|9159|9149|9145.9|9135.9|171
1732089600000|2024-11-20 08:00:00|9145.6|9135.6|9139.1|9129.1|9149.1|9139.1|9136.4|9126.4|306
1732089900000|2024-11-20 08:05:00|9139.4|9129.4|9132.1|9122.1|9148.4|9138.4|9131.9|9121.9|269
1732090200000|2024-11-20 08:10:00|9132.4|9122.4|9144.4|9134.4|9145.1|9135.1|9129.4|9119.4|288
1732090500000|2024-11-20 08:15:00|9144.1|9134.1|9152.4|9142.4|9152.4|9142.4|9143.6|9133.6|238
1732090800000|2024-11-20 08:20:00|9152.6|9142.6|9138.1|9128.1|9153.9|9143.9|9136.4|9126.4|216
1732091100000|2024-11-20 08:25:00|9138.4|9128.4|9141.6|9131.6|9144.1|9134.1|9132.9|9122.9|265
1732091400000|2024-11-20 08:30:00|9142.1|9132.1|9131.9|9121.9|9143.4|9133.4|9131.1|9121.1|235
1732091700000|2024-11-20 08:35:00|9132.1|9122.1|9126.1|9116.1|9136.6|9126.6|9124.1|9114.1|193
1732092000000|2024-11-20 08:40:00|9126.4|9116.4|9127.9|9117.9|9130.4|9120.4|9124.9|9114.9|240
1732092300000|2024-11-20 08:45:00|9128.1|9118.1|9126.6|9116.6|9136.4|9126.4|9126.1|9116.1|193
1732092600000|2024-11-20 08:50:00|9126.1|9116.1|9130.6|9120.6|9134.6|9124.6|9124.4|9114.4|181
1732092900000|2024-11-20 08:55:00|9130.9|9120.9|9132.1|9122.1|9136.1|9126.1|9128.9|9118.9|200
1732093200000|2024-11-20 09:00:00|9131.9|9121.9|9133.6|9123.6|9136.9|9126.9|9118.4|9108.4|325
1732093500000|2024-11-20 09:05:00|9133.4|9123.4|9144.4|9134.4|9149.6|9139.6|9133.1|9123.1|235
1732093800000|2024-11-20 09:10:00|9144.6|9134.6|9148.9|9138.9|9154.1|9144.1|9144.1|9134.1|188
1732094100000|2024-11-20 09:15:00|9148.6|9138.6|9147.9|9137.9|9149.4|9139.4|9143.4|9133.4|159
1732094400000|2024-11-20 09:20:00|9147.6|9137.6|9145.1|9135.1|9151.6|9141.6|9141.6|9131.6|169
1732094700000|2024-11-20 09:25:00|9144.9|9134.9|9137.9|9127.9|9149.6|9139.6|9137.9|9127.9|196
1732095000000|2024-11-20 09:30:00|9137.6|9127.6|9127.1|9117.1|9140.1|9130.1|9124.9|9114.9|253
1732095300000|2024-11-20 09:35:00|9127.4|9117.4|9142.4|9132.4|9143.4|9133.4|9124.6|9114.6|258
1732095600000|2024-11-20 09:40:00|9142.6|9132.6|9139.1|9129.1|9147.4|9137.4|9139.1|9129.1|226
1732095900000|2024-11-20 09:45:00|9139.4|9129.4|9137.4|9127.4|9144.4|9134.4|9135.4|9125.4|171
1732096200000|2024-11-20 09:50:00|9137.6|9127.6|9133.6|9123.6|9140.4|9130.4|9124.9|9114.9|200
1732096500000|2024-11-20 09:55:00|9133.9|9123.9|9129.9|9119.9|9135.1|9125.1|9122.9|9112.9|178
1732096800000|2024-11-20 10:00:00|9130.1|9120.1|9123.9|9113.9|9131.6|9121.6|9123.4|9113.4|226
1732097100000|2024-11-20 10:05:00|9124.1|9114.1|9122.1|9112.1|9125.4|9115.4|9120.6|9110.6|163
1732097400000|2024-11-20 10:10:00|9122.6|9112.6|9123.1|9113.1|9123.9|9113.9|9117.9|9107.9|223
1732097700000|2024-11-20 10:15:00|9122.1|9112.1|9120.9|9110.9|9123.6|9113.6|9117.9|9107.9|161
1732098000000|2024-11-20 10:20:00|9120.4|9110.4|9120.9|9110.9|9121.1|9111.1|9115.9|9105.9|140
1732098300000|2024-11-20 10:25:00|9120.4|9110.4|9124.6|9114.6|9131.9|9121.9|9120.1|9110.1|183
1732098600000|2024-11-20 10:30:00|9124.4|9114.4|9119.9|9109.9|9127.9|9117.9|9119.9|9109.9|195
1732098900000|2024-11-20 10:35:00|9119.6|9109.6|9124.4|9114.4|9124.4|9114.4|9114.9|9104.9|166
1732099200000|2024-11-20 10:40:00|9124.6|9114.6|9123.1|9113.1|9128.1|9118.1|9117.9|9107.9|182
1732099500000|2024-11-20 10:45:00|9122.9|9112.9|9118.6|9108.6|9123.6|9113.6|9118.1|9108.1|177
1732099800000|2024-11-20 10:50:00|9118.9|9108.9|9123.9|9113.9|9125.9|9115.9|9116.1|9106.1|149
1732100100000|2024-11-20 10:55:00|9123.6|9113.6|9127.9|9117.9|9133.4|9123.4|9123.6|9113.6|147
1732100400000|2024-11-20 11:00:00|9127.6|9117.6|9121.1|9111.1|9127.6|9117.6|9117.9|9107.9|213
1732100700000|2024-11-20 11:05:00|9120.9|9110.9|9120.6|9110.6|9124.6|9114.6|9118.6|9108.6|145
1732101000000|2024-11-20 11:10:00|9120.9|9110.9|9110.6|9100.6|9120.9|9110.9|9108.1|9098.1|136
1732101300000|2024-11-20 11:15:00|9110.4|9100.4|9108.4|9098.4|9110.9|9100.9|9102.6|9092.6|208
1732101600000|2024-11-20 11:20:00|9107.9|9097.9|9120.1|9110.1|9120.4|9110.4|9107.9|9097.9|131
1732101900000|2024-11-20 11:25:00|9119.9|9109.9|9120.6|9110.6|9127.4|9117.4|9118.9|9108.9|175
1732102200000|2024-11-20 11:30:00|9120.9|9110.9|9128.6|9118.6|9132.9|9122.9|9118.1|9108.1|208
1732102500000|2024-11-20 11:35:00|9128.9|9118.9|9123.1|9113.1|9133.1|9123.1|9120.1|9110.1|133
1732102800000|2024-11-20 11:40:00|9123.4|9113.4|9118.6|9108.6|9125.4|9115.4|9118.4|9108.4|176
1732103100000|2024-11-20 11:45:00|9118.4|9108.4|9131.1|9121.1|9131.1|9121.1|9116.9|9106.9|171
1732103400000|2024-11-20 11:50:00|9131.4|9121.4|9127.4|9117.4|9131.9|9121.9|9124.4|9114.4|136
1732103700000|2024-11-20 11:55:00|9127.6|9117.6|9130.6|9120.6|9131.1|9121.1|9125.4|9115.4|245
1732104000000|2024-11-20 12:00:00|9129.9|9119.9|9142.9|9132.9|9147.4|9137.4|9129.9|9119.9|270
1732104300000|2024-11-20 12:05:00|9143.1|9133.1|9141.6|9131.6|9151.1|9141.1|9140.1|9130.1|175
1732104600000|2024-11-20 12:10:00|9141.9|9131.9|9144.9|9134.9|9149.4|9139.4|9141.9|9131.9|153
1732104900000|2024-11-20 12:15:00|9144.6|9134.6|9150.4|9140.4|9154.1|9144.1|9144.6|9134.6|156
1732105200000|2024-11-20 12:20:00|9149.9|9139.9|9152.1|9142.1|9156.1|9146.1|9146.6|9136.6|183
1732105500000|2024-11-20 12:25:00|9151.9|9141.9|9156.4|9146.4|9156.6|9146.6|9149.6|9139.6|157
1732105800000|2024-11-20 12:30:00|9156.1|9146.1|9145.9|9135.9|9156.9|9146.9|9144.4|9134.4|199
1732106100000|2024-11-20 12:35:00|9146.1|9136.1|9144.6|9134.6|9148.4|9138.4|9140.4|9130.4|188
1732106400000|2024-11-20 12:40:00|9145.1|9135.1|9148.6|9138.6|9153.6|9143.6|9140.4|9130.4|260
1732106700000|2024-11-20 12:45:00|9148.4|9138.4|9152.1|9142.1|9157.1|9147.1|9147.6|9137.6|204
1732107000000|2024-11-20 12:50:00|9152.4|9142.4|9155.1|9145.1|9157.9|9147.9|9150.4|9140.4|192
1732107300000|2024-11-20 12:55:00|9155.4|9145.4|9154.1|9144.1|9156.1|9146.1|9148.6|9138.6|280
1732107600000|2024-11-20 13:00:00|9153.9|9143.9|9155.4|9145.4|9160.6|9150.6|9145.3|9135.3|552
1732107900000|2024-11-20 13:05:00|9155.1|9145.1|9147.4|9137.4|9155.9|9145.9|9147.1|9137.1|349
1732108200000|2024-11-20 13:10:00|9148.9|9138.9|9143.9|9133.9|9149.6|9139.6|9141.4|9131.4|312
1732108500000|2024-11-20 13:15:00|9144.1|9134.1|9137.6|9127.6|9145.6|9135.6|9135.1|9125.1|336
1732108800000|2024-11-20 13:20:00|9137.9|9127.9|9145.9|9135.9|9148.6|9138.6|9135.1|9125.1|324
1732109100000|2024-11-20 13:25:00|9145.6|9135.6|9142.1|9132.1|9154.6|9144.6|9141.4|9131.4|321
1732109400000|2024-11-20 13:30:00|9141.9|9131.9|9142.4|9132.4|9146.9|9136.9|9140.9|9130.9|270
1732109700000|2024-11-20 13:35:00|9142.1|9132.1|9129.4|9119.4|9142.9|9132.9|9127.6|9117.6|287
1732110000000|2024-11-20 13:40:00|9129.1|9119.1|9128.1|9118.1|9132.4|9122.4|9120.4|9110.4|284
1732110300000|2024-11-20 13:45:00|9128.4|9118.4|9133.4|9123.4|9134.1|9124.1|9127.4|9117.4|295
1732110600000|2024-11-20 13:50:00|9133.6|9123.6|9138.6|9128.6|9139.6|9129.6|9131.6|9121.6|193
1732110900000|2024-11-20 13:55:00|9137.4|9127.4|9137.1|9127.1|9138.9|9128.9|9132.6|9122.6|167
1732111200000|2024-11-20 14:00:00|9137.4|9127.4|9134.6|9124.6|9138.1|9128.1|9133.1|9123.1|165
1732111500000|2024-11-20 14:05:00|9134.9|9124.9|9135.4|9125.4|9137.9|9127.9|9130.4|9120.4|178
1732111800000|2024-11-20 14:10:00|9135.1|9125.1|9128.4|9118.4|9135.1|9125.1|9124.9|9114.9|260
1732112100000|2024-11-20 14:15:00|9128.6|9118.6|9118.9|9108.9|9128.6|9118.6|9117.9|9107.9|285
1732112400000|2024-11-20 14:20:00|9119.1|9109.1|9112.6|9102.6|9119.1|9109.1|9108.9|9098.9|306
1732112700000|2024-11-20 14:25:00|9112.4|9102.4|9121.6|9111.6|9122.4|9112.4|9109.9|9099.9|204
1732113000000|2024-11-20 14:30:00|9121.9|9111.9|9112.4|9102.4|9121.9|9111.9|9112.1|9102.1|264
1732113300000|2024-11-20 14:35:00|9112.6|9102.6|9110.9|9100.9|9114.4|9104.4|9106.9|9096.9|253
1732113600000|2024-11-20 14:40:00|9111.1|9101.1|9118.9|9108.9|9120.4|9110.4|9107.4|9097.4|263
1732113900000|2024-11-20 14:45:00|9118.6|9108.6|9119.4|9109.4|9122.1|9112.1|9116.9|9106.9|213
1732114200000|2024-11-20 14:50:00|9119.1|9109.1|9112.6|9102.6|9119.1|9109.1|9112.4|9102.4|187
1732114500000|2024-11-20 14:55:00|9112.9|9102.9|9110.1|9100.1|9115.6|9105.6|9110.1|9100.1|211
1732114800000|2024-11-20 15:00:00|9110.4|9100.4|9113.1|9103.1|9114.6|9104.6|9110.4|9100.4|254
1732115100000|2024-11-20 15:05:00|9113.4|9103.4|9114.9|9104.9|9117.6|9107.6|9110.1|9100.1|238
1732115400000|2024-11-20 15:10:00|9114.6|9104.6|9119.9|9109.9|9120.6|9110.6|9112.1|9102.1|251
1732115700000|2024-11-20 15:15:00|9119.6|9109.6|9116.9|9106.9|9120.9|9110.9|9116.4|9106.4|209
1732116000000|2024-11-20 15:20:00|9116.6|9106.6|9114.1|9104.1|9116.6|9106.6|9110.4|9100.4|217
1732116300000|2024-11-20 15:25:00|9113.6|9103.6|9125.6|9115.6|9129.4|9119.4|9111.6|9101.6|266
1732116600000|2024-11-20 15:30:00|9125.9|9115.9|9126.9|9116.9|9129.4|9119.4|9121.4|9111.4|254
1732116900000|2024-11-20 15:35:00|9126.6|9116.6|9121.6|9111.6|9126.6|9116.6|9119.4|9109.4|191
1732117200000|2024-11-20 15:40:00|9121.9|9111.9|9098.1|9088.1|9123.4|9113.4|9097.5|9087.5|266
1732117500000|2024-11-20 15:45:00|9098.4|9088.4|9099.6|9089.6|9107.3|9097.3|9098.4|9088.4|310
1732117800000|2024-11-20 15:50:00|9099.4|9089.4|9106.6|9096.6|9106.6|9096.6|9096.6|9086.6|220
1732118100000|2024-11-20 15:55:00|9106.9|9096.9|9119.9|9109.9|9121.1|9111.1|9106.1|9096.1|250
1732118400000|2024-11-20 16:00:00|9119.4|9109.4|9120.1|9110.1|9121.1|9111.1|9112.1|9102.1|247
1732118700000|2024-11-20 16:05:00|9119.9|9109.9|9114.9|9104.9|9120.6|9110.6|9110.4|9100.4|269
1732119000000|2024-11-20 16:10:00|9114.6|9104.6|9111.6|9101.6|9114.6|9104.6|9104.9|9094.9|282
1732119300000|2024-11-20 16:15:00|9111.9|9101.9|9110.1|9100.1|9115.1|9105.1|9108.1|9098.1|181
1732119600000|2024-11-20 16:20:00|9110.4|9100.4|9109.6|9099.6|9114.4|9104.4|9106.1|9096.1|239
1732119900000|2024-11-20 16:25:00|9109.4|9099.4|9117.9|9107.9|9119.4|9109.4|9109.4|9099.4|275
1732120200000|2024-11-20 16:30:00|9117.4|9107.4|9108.1|9098.1|9118.1|9108.1|9106.1|9096.1|196
1732120500000|2024-11-20 16:35:00|9107.9|9097.9|9106.1|9096.1|9111.1|9101.1|9104.6|9094.6|185
1732120800000|2024-11-20 16:40:00|9105.9|9095.9|9098.6|9088.6|9108.6|9098.6|9091.4|9081.4|265
1732121100000|2024-11-20 16:45:00|9098.4|9088.4|9094.4|9084.4|9098.4|9088.4|9092.6|9082.6|208
1732121400000|2024-11-20 16:50:00|9094.1|9084.1|9096.1|9086.1|9099.4|9089.4|9093.4|9083.4|162
1732121700000|2024-11-20 16:55:00|9096.9|9086.9|9097.9|9087.9|9102.6|9092.6|9095.9|9085.9|143
1732122000000|2024-11-20 17:00:00|9098.1|9088.1|9099.4|9089.4|9099.9|9089.9|9094.9|9084.9|148
1732122300000|2024-11-20 17:05:00|9099.1|9089.1|9102.6|9092.6|9107.9|9097.9|9098.9|9088.9|96
1732122600000|2024-11-20 17:10:00|9102.9|9092.9|9101.1|9091.1|9104.1|9094.1|9100.6|9090.6|97
1732122900000|2024-11-20 17:15:00|9100.9|9090.9|9108.1|9098.1|9109.6|9099.6|9100.6|9090.6|110
1732123200000|2024-11-20 17:20:00|9107.9|9097.9|9105.1|9095.1|9108.4|9098.4|9104.6|9094.6|98
1732123500000|2024-11-20 17:25:00|9105.4|9095.4|9109.4|9099.4|9109.4|9099.4|9105.4|9095.4|48
1732123800000|2024-11-20 17:30:00|9109.6|9099.6|9125.9|9115.9|9126.4|9116.4|9109.4|9099.4|102
1732124100000|2024-11-20 17:35:00|9125.6|9115.6|9135.1|9125.1|9137.1|9127.1|9123.1|9113.1|127
1732124400000|2024-11-20 17:40:00|9134.9|9124.9|9123.1|9113.1|9136.1|9126.1|9122.4|9112.4|166
1732124700000|2024-11-20 17:45:00|9123.4|9113.4|9124.9|9114.9|9127.4|9117.4|9123.4|9113.4|106
1732125000000|2024-11-20 17:50:00|9125.4|9115.4|9116.6|9106.6|9125.9|9115.9|9116.6|9106.6|104
1732125300000|2024-11-20 17:55:00|9116.4|9106.4|9113.8|9103.8|9120.5|9110.5|9111.5|9101.5|173
1732125600000|2024-11-20 18:00:00|9113.5|9103.5|9111.3|9101.3|9115.3|9105.3|9107.5|9097.5|205
1732125900000|2024-11-20 18:05:00|9111|9101|9106.9|9096.9|9111.8|9101.8|9106.5|9096.5|123
1732126200000|2024-11-20 18:10:00|9107.1|9097.1|9104.8|9094.8|9107.8|9097.8|9104.3|9094.3|70
1732126500000|2024-11-20 18:15:00|9104.9|9094.9|9102|9092|9106.9|9096.9|9101|9091|116
1732126800000|2024-11-20 18:20:00|9101.9|9091.9|9101.1|9091.1|9102|9092|9097.9|9087.9|178
1732127100000|2024-11-20 18:25:00|9100.8|9090.8|9096.8|9086.8|9101|9091|9096.5|9086.5|79
1732127400000|2024-11-20 18:30:00|9097.1|9087.1|9094.5|9084.5|9097.1|9087.1|9093.3|9083.3|79
1732127700000|2024-11-20 18:35:00|9094.8|9084.8|9092.4|9082.4|9096.1|9086.1|9091.4|9081.4|125
1732128000000|2024-11-20 18:40:00|9092.6|9082.6|9092.8|9082.8|9093.9|9083.9|9091.4|9081.4|64
1732128300000|2024-11-20 18:45:00|9092.4|9082.4|9092.4|9082.4|9094.5|9084.5|9092|9082|42
1732128600000|2024-11-20 18:50:00|9092.3|9082.3|9091|9081|9092.3|9082.3|9090.3|9080.3|37
1732128900000|2024-11-20 18:55:00|9097.1|9075.1|9094.9|9072.9|9097.4|9075.4|9094.9|9072.9|6
1732150800000|2024-11-21 01:00:00|9111.6|9091.6|9111.3|9101.3|9111.6|9101.3|9105.5|9090.9|102
1732151100000|2024-11-21 01:05:00|9110.9|9100.9|9110.3|9100.3|9114.5|9104.5|9109.3|9099.3|210
1732151400000|2024-11-21 01:10:00|9110.5|9100.5|9116|9106|9118.8|9108.8|9110|9100|137
1732151700000|2024-11-21 01:15:00|9116.3|9106.3|9113.3|9103.3|9120|9110|9112.3|9102.3|120
1732152000000|2024-11-21 01:20:00|9113.5|9103.5|9114|9104|9117.5|9107.5|9113.5|9103.5|152
1732152300000|2024-11-21 01:25:00|9113.8|9103.8|9110.5|9100.5|9115.8|9105.8|9108.3|9098.3|164
1732152600000|2024-11-21 01:30:00|9110.8|9100.8|9112.3|9102.3|9113.3|9103.3|9108.3|9098.3|270
1732152900000|2024-11-21 01:35:00|9112|9102|9118|9108|9123.3|9113.3|9110.5|9100.5|303
1732153200000|2024-11-21 01:40:00|9118.3|9108.3|9120|9110|9123.8|9113.8|9117.5|9107.5|230
1732153500000|2024-11-21 01:45:00|9120.3|9110.3|9123.5|9113.5|9127.8|9117.8|9120|9110|240
1732153800000|2024-11-21 01:50:00|9123|9113|9119.5|9109.5|9124.5|9114.5|9119|9109|221
1732154100000|2024-11-21 01:55:00|9120.3|9110.3|9121.5|9111.5|9122.3|9112.3|9118.8|9108.8|215
1732154400000|2024-11-21 02:00:00|9121.8|9111.8|9126.5|9116.5|9131.5|9120.5|9121.3|9111.3|275
1732154700000|2024-11-21 02:05:00|9126.8|9116.8|9129.5|9119.5|9130.5|9120.5|9125|9115|250
1732155000000|2024-11-21 02:10:00|9129.3|9119.3|9126.8|9116.8|9135|9125|9126.8|9116.8|226
1732155300000|2024-11-21 02:15:00|9126.3|9116.3|9127.5|9117.5|9129.3|9119.3|9125.8|9115.8|117
1732155600000|2024-11-21 02:20:00|9127.8|9117.8|9128.5|9118.5|9132.5|9122.5|9125.8|9115.8|121
1732155900000|2024-11-21 02:25:00|9128.3|9118.3|9130.3|9120.3|9134.5|9124.5|9127|9117|120
1732156200000|2024-11-21 02:30:00|9129.8|9119.8|9130.3|9120.3|9135|9125|9128.8|9118.8|215
1732156500000|2024-11-21 02:35:00|9130.5|9120.5|9133.3|9123.3|9135.3|9125.3|9130.5|9120.5|199
1732156800000|2024-11-21 02:40:00|9133.5|9123.5|9125.3|9115.3|9133.8|9123.8|9123|9113|261
1732157100000|2024-11-21 02:45:00|9125|9115|9126.3|9116.3|9127.3|9117.3|9124|9114|235
1732157400000|2024-11-21 02:50:00|9126.5|9116.5|9121.5|9111.5|9128.5|9118.5|9120.5|9110.5|202
1732157700000|2024-11-21 02:55:00|9121.8|9111.8|9120|9110|9123.8|9113.8|9119.8|9109.8|201
1732158000000|2024-11-21 03:00:00|9119.8|9109.8|9112|9102|9120.3|9110.3|9109|9099|262
1732158300000|2024-11-21 03:05:00|9111.8|9101.8|9108.3|9098.3|9112.8|9102.8|9108.3|9098.3|226
1732158600000|2024-11-21 03:10:00|9108.8|9098.8|9113.5|9103.5|9114.5|9104.5|9106.5|9096.5|234
1732158900000|2024-11-21 03:15:00|9113.8|9103.8|9108.3|9098.3|9115|9105|9106|9096|213
1732159200000|2024-11-21 03:20:00|9108.5|9098.5|9116|9106|9116.3|9106.3|9107.8|9097.8|147
1732159500000|2024-11-21 03:25:00|9116.3|9106.3|9119.5|9099.5|9121.3|9109|9111.5|9097.5|204
1732159800000|2024-11-21 03:30:00|9118.5|9098.5|9115.3|9105.3|9118.5|9106|9112|9095.3|75
1732160100000|2024-11-21 03:35:00|9115.5|9105.5|9122|9112|9122|9112|9114.5|9104.5|81
1732160400000|2024-11-21 03:40:00|9121.8|9111.8|9123.5|9113.5|9126.5|9116.5|9120.5|9110.5|73
1732160700000|2024-11-21 03:45:00|9123.3|9113.3|9122|9112|9126.3|9116.3|9121|9111|67
1732161000000|2024-11-21 03:50:00|9122.3|9112.3|9125.5|9115.5|9126|9116|9122.3|9112.3|71
1732161300000|2024-11-21 03:55:00|9125.3|9115.3|9128.8|9118.8|9129|9119|9125.3|9115.3|69
1732161600000|2024-11-21 04:00:00|9128.5|9118.5|9133.8|9123.8|9135.5|9125.5|9128.5|9118.5|70
1732161900000|2024-11-21 04:05:00|9133.5|9123.5|9132.5|9122.5|9134.3|9124.3|9131.3|9121.3|70
1732162200000|2024-11-21 04:10:00|9132.3|9122.3|9130.8|9120.8|9135.3|9125.3|9130.8|9120.8|78
1732162500000|2024-11-21 04:15:00|9131|9121|9128.5|9118.5|9132|9122|9128.3|9118.3|36
1732162800000|2024-11-21 04:20:00|9128.3|9118.3|9126.3|9116.3|9128.5|9118.5|9125.3|9115.3|60
1732163100000|2024-11-21 04:25:00|9126.5|9116.5|9127.5|9117.5|9127.5|9117.5|9125|9115|62
1732163400000|2024-11-21 04:30:00|9127.8|9117.8|9125.5|9115.5|9128.8|9118.8|9124|9114|75
1732163700000|2024-11-21 04:35:00|9125.8|9115.8|9125|9115|9127|9117|9125|9115|24
1732164000000|2024-11-21 04:40:00|9122.3|9112.3|9117.8|9107.8|9122.8|9112.8|9117.8|9107.8|40
1732164300000|2024-11-21 04:45:00|9117.5|9107.5|9115|9105|9117.5|9107.5|9112.8|9102.8|61
1732164600000|2024-11-21 04:50:00|9114.8|9104.8|9113.3|9103.3|9115|9105|9111.3|9101.3|70
1732164900000|2024-11-21 04:55:00|9113.5|9103.5|9109|9099|9116|9106|9109|9099|70
1732165200000|2024-11-21 05:00:00|9108.8|9098.8|9100.5|9090.5|9109|9099|9099.8|9089.8|161
1732165500000|2024-11-21 05:05:00|9100|9090|9106.5|9096.5|9107.3|9097.3|9099.3|9089.3|134
1732165800000|2024-11-21 05:10:00|9106.3|9096.3|9100.8|9090.8|9106.5|9096.5|9098.1|9088.1|95
1732166100000|2024-11-21 05:15:00|9101|9091|9098.8|9088.8|9103.3|9093.3|9098|9088|76
1732166400000|2024-11-21 05:20:00|9099|9089|9107.3|9097.3|9107.8|9097.8|9098|9088|105
1732166700000|2024-11-21 05:25:00|9107.5|9097.5|9116.3|9096.3|9117.5|9107.5|9107.5|9094.3|147
1732167000000|2024-11-21 05:30:00|9116.5|9096.5|9109|9099|9119.3|9103.3|9106.8|9093.8|267
1732167300000|2024-11-21 05:35:00|9109.8|9099.8|9125.5|9115.5|9125.5|9115.5|9107|9097|281
1732167600000|2024-11-21 05:40:00|9125.8|9115.8|9131|9121|9131|9121|9123.5|9113.5|219
1732167900000|2024-11-21 05:45:00|9130.8|9120.8|9132.3|9122.3|9135.5|9125.5|9129.8|9119.8|230
1732168200000|2024-11-21 05:50:00|9132.5|9122.5|9124.8|9114.8|9135.3|9125.3|9123.5|9113.5|278
1732168500000|2024-11-21 05:55:00|9124.5|9114.5|9124.5|9114.5|9127.3|9117.3|9123.3|9113.3|230
1732168800000|2024-11-21 06:00:00|9124.3|9114.3|9124.5|9114.5|9128.3|9118.3|9121.5|9111.5|234
1732169100000|2024-11-21 06:05:00|9124.8|9114.8|9114.3|9104.3|9125.8|9115.8|9107.8|9097.8|336
1732169400000|2024-11-21 06:10:00|9114.5|9104.5|9123.8|9113.8|9125|9115|9114.5|9104.5|337
1732169700000|2024-11-21 06:15:00|9124|9114|9125.5|9115.5|9130.5|9120.5|9119.8|9109.8|264
1732170000000|2024-11-21 06:20:00|9125.3|9115.3|9116.8|9106.8|9125.5|9115.5|9116.8|9106.8|190
1732170300000|2024-11-21 06:25:00|9117|9107|9131.3|9121.3|9133.8|9123.8|9117|9107|251
1732170600000|2024-11-21 06:30:00|9131.5|9121.5|9127.5|9117.5|9133|9123|9124.3|9114.3|231
1732170900000|2024-11-21 06:35:00|9127.8|9117.8|9119.5|9109.5|9129|9119|9117.8|9107.8|276
1732171200000|2024-11-21 06:40:00|9119.8|9109.8|9132.3|9122.3|9134|9124|9119.8|9109.8|277
1732171500000|2024-11-21 06:45:00|9132.5|9122.5|9130.8|9120.8|9135.5|9125.5|9130.3|9120.3|240
1732171800000|2024-11-21 06:50:00|9131|9121|9126.3|9116.3|9133|9123|9126|9116|198
1732172100000|2024-11-21 06:55:00|9126.8|9116.8|9132|9112|9134|9118.8|9125.8|9111.3|153
1732172400000|2024-11-21 07:00:00|9131.5|9111.5|9131.8|9121.8|9136.3|9124.3|9125.3|9111.5|152
1732172700000|2024-11-21 07:05:00|9131.5|9121.5|9127|9117|9138|9128|9126|9116|164
1732173000000|2024-11-21 07:10:00|9127.3|9117.3|9123.8|9113.8|9129.3|9119.3|9117.5|9107.5|158
1732173300000|2024-11-21 07:15:00|9124|9114|9124|9114|9126.8|9116.8|9121.3|9111.3|131
1732173600000|2024-11-21 07:20:00|9123.8|9113.8|9124.3|9114.3|9127.3|9117.3|9121.5|9111.5|113
1732173900000|2024-11-21 07:25:00|9124.8|9114.8|9108.3|9098.3|9127.3|9117.3|9098.5|9088.5|348
1732174200000|2024-11-21 07:30:00|9108|9098|9108.5|9098.5|9115.5|9105.5|9107|9097|319
1732174500000|2024-11-21 07:35:00|9108.3|9098.3|9113.8|9103.8|9117|9107|9108|9098|296
1732174800000|2024-11-21 07:40:00|9113.5|9103.5|9123.5|9113.5|9125.8|9115.8|9110|9100|238
1732175100000|2024-11-21 07:45:00|9123.8|9113.8|9121|9111|9125.3|9115.3|9117.8|9107.8|222
1732175400000|2024-11-21 07:50:00|9121.3|9111.3|9122.8|9112.8|9126.5|9116.5|9119|9109|170
1732175700000|2024-11-21 07:55:00|9122.5|9112.5|9124.4|9114.4|9128.4|9118.4|9121.4|9111.4|145
1732176000000|2024-11-21 08:00:00|9122.9|9112.9|9124.9|9114.9|9129.9|9119.9|9120.1|9110.1|267
1732176300000|2024-11-21 08:05:00|9124.6|9114.6|9119.9|9109.9|9124.6|9114.6|9109.1|9099.1|314
1732176600000|2024-11-21 08:10:00|9120.1|9110.1|9130.1|9120.1|9134.4|9124.4|9119.9|9109.9|267
1732176900000|2024-11-21 08:15:00|9129.9|9119.9|9126.4|9116.4|9129.9|9119.9|9118.1|9108.1|300
1732177200000|2024-11-21 08:20:00|9126.6|9116.6|9133.1|9123.1|9137.1|9127.1|9126.6|9116.6|302
1732177500000|2024-11-21 08:25:00|9132.6|9122.6|9126.4|9116.4|9136.1|9126.1|9124.9|9114.9|333
1732177800000|2024-11-21 08:30:00|9126.6|9116.6|9126.4|9116.4|9130.6|9120.6|9122.4|9112.4|269
1732178100000|2024-11-21 08:35:00|9126.6|9116.6|9119.6|9109.6|9126.6|9116.6|9110.1|9100.1|248
1732178400000|2024-11-21 08:40:00|9119.9|9109.9|9119.4|9109.4|9126.4|9116.4|9117.1|9107.1|230
1732178700000|2024-11-21 08:45:00|9119.6|9109.6|9129.9|9119.9|9131.1|9121.1|9119.6|9109.6|227
1732179000000|2024-11-21 08:50:00|9130.1|9120.1|9128.9|9118.9|9132.1|9122.1|9123.9|9113.9|192
1732179300000|2024-11-21 08:55:00|9128.6|9118.6|9129.6|9119.6|9133.6|9123.6|9127.4|9117.4|261
1732179600000|2024-11-21 09:00:00|9129.4|9119.4|9123.5|9113.5|9150.6|9130.6|9104|9094|483
1732179900000|2024-11-21 09:05:00|9123.8|9113.8|9108.3|9098.3|9128.1|9118.1|9099.9|9089.9|437
1732180200000|2024-11-21 09:10:00|9108|9098|9091.9|9081.9|9111.1|9101.1|9091.6|9081.6|289
1732180500000|2024-11-21 09:15:00|9092.9|9082.9|9087.9|9077.9|9093.9|9083.9|9083.4|9073.4|326
1732180800000|2024-11-21 09:20:00|9087.6|9077.6|9067.6|9057.6|9088.4|9078.4|9062.4|9052.4|432
1732181100000|2024-11-21 09:25:00|9067.9|9057.9|9067.1|9057.1|9073.1|9063.1|9063.1|9053.1|356
1732181400000|2024-11-21 09:30:00|9067.6|9057.6|9065.9|9055.9|9070.1|9060.1|9063.6|9053.6|253
1732181700000|2024-11-21 09:35:00|9066.1|9056.1|9061.6|9051.6|9070.4|9060.4|9058.4|9048.4|207
1732182000000|2024-11-21 09:40:00|9061.4|9051.4|9059.6|9049.6|9067.9|9057.9|9058.1|9048.1|217
1732182300000|2024-11-21 09:45:00|9059.4|9049.4|9045.9|9035.9|9063.6|9053.6|9036.9|9026.9|294
1732182600000|2024-11-21 09:50:00|9046.1|9036.1|9055.6|9045.6|9055.6|9045.6|9043.4|9033.4|234
1732182900000|2024-11-21 09:55:00|9055.4|9045.4|9056.6|9046.6|9058.1|9048.1|9050.4|9040.4|222
1732183200000|2024-11-21 10:00:00|9056.9|9046.9|9056.4|9046.4|9059.1|9049.1|9050.9|9040.9|234
1732183500000|2024-11-21 10:05:00|9056.6|9046.6|9055.1|9045.1|9059.1|9049.1|9052.6|9042.6|201
1732183800000|2024-11-21 10:10:00|9054.9|9044.9|9053.1|9043.1|9056.4|9046.4|9048.4|9038.4|220
1732184100000|2024-11-21 10:15:00|9053.9|9043.9|9055.6|9045.6|9057.9|9047.9|9052.6|9042.6|140
1732184400000|2024-11-21 10:20:00|9055.9|9045.9|9045.6|9035.6|9056.4|9046.4|9042.4|9032.4|182
1732184700000|2024-11-21 10:25:00|9045.4|9035.4|9044.4|9034.4|9049.1|9039.1|9038.4|9028.4|179
1732185000000|2024-11-21 10:30:00|9044.6|9034.6|9051.9|9041.9|9052.6|9042.6|9040.9|9030.9|207
1732185300000|2024-11-21 10:35:00|9052.1|9042.1|9054.4|9044.4|9055.6|9045.6|9050.9|9040.9|184
1732185600000|2024-11-21 10:40:00|9054.1|9044.1|9051.1|9041.1|9056.9|9046.9|9050.4|9040.4|116
1732185900000|2024-11-21 10:45:00|9050.9|9040.9|9049.6|9039.6|9051.1|9041.1|9042.9|9032.9|158
1732186200000|2024-11-21 10:50:00|9049.9|9039.9|9050.9|9040.9|9051.1|9041.1|9046.9|9036.9|152
1732186500000|2024-11-21 10:55:00|9051.1|9041.1|9058.6|9048.6|9060.1|9050.1|9048.6|9038.6|172
1732186800000|2024-11-21 11:00:00|9058.4|9048.4|9055.9|9045.9|9059.9|9049.9|9053.6|9043.6|177
1732187100000|2024-11-21 11:05:00|9055.6|9045.6|9061.1|9051.1|9062.6|9052.6|9053.9|9043.9|128
1732187400000|2024-11-21 11:10:00|9061.4|9051.4|9071.4|9061.4|9074.6|9064.6|9060.9|9050.9|184
1732187700000|2024-11-21 11:15:00|9071.6|9061.6|9083.6|9073.6|9088.1|9078.1|9071.4|9061.4|204
1732188000000|2024-11-21 11:20:00|9083.9|9073.9|9083.4|9073.4|9088.9|9078.9|9082.4|9072.4|168
1732188300000|2024-11-21 11:25:00|9083.1|9073.1|9084.6|9074.6|9090.9|9080.9|9082.9|9072.9|219
1732188600000|2024-11-21 11:30:00|9084.9|9074.9|9083.1|9073.1|9087.1|9077.1|9075.6|9065.6|160
1732188900000|2024-11-21 11:35:00|9083.4|9073.4|9077.6|9067.6|9084.6|9074.6|9075.1|9065.1|193
1732189200000|2024-11-21 11:40:00|9077.4|9067.4|9077.1|9067.1|9080.6|9070.6|9074.1|9064.1|151
1732189500000|2024-11-21 11:45:00|9076.9|9066.9|9064.4|9054.4|9076.9|9066.9|9063.1|9053.1|191
1732189800000|2024-11-21 11:50:00|9064.1|9054.1|9067.9|9057.9|9068.4|9058.4|9060.6|9050.6|138
1732190100000|2024-11-21 11:55:00|9067.6|9057.6|9070.9|9060.9|9071.1|9061.1|9067.4|9057.4|172
1732190400000|2024-11-21 12:00:00|9071.1|9061.1|9078.9|9068.9|9079.4|9069.4|9070.1|9060.1|225
1732190700000|2024-11-21 12:05:00|9078.4|9068.4|9074.1|9064.1|9082.1|9072.1|9072.1|9062.1|222
1732191000000|2024-11-21 12:10:00|9073.9|9063.9|9070.6|9060.6|9075.6|9065.6|9068.9|9058.9|229
1732191300000|2024-11-21 12:15:00|9070.9|9060.9|9073.6|9063.6|9075.1|9065.1|9070.6|9060.6|181
1732191600000|2024-11-21 12:20:00|9073.4|9063.4|9078.6|9068.6|9078.6|9068.6|9072.6|9062.6|145
1732191900000|2024-11-21 12:25:00|9078.1|9068.1|9076.9|9066.9|9082.1|9072.1|9073.6|9063.6|208
1732192200000|2024-11-21 12:30:00|9076.6|9066.6|9069.6|9059.6|9079.4|9069.4|9066.1|9056.1|248
1732192500000|2024-11-21 12:35:00|9069.9|9059.9|9068.4|9058.4|9073.6|9063.6|9065.6|9055.6|170
1732192800000|2024-11-21 12:40:00|9068.6|9058.6|9073.1|9063.1|9076.4|9066.4|9067.9|9057.9|190
1732193100000|2024-11-21 12:45:00|9072.9|9062.9|9072.1|9062.1|9074.6|9064.6|9071.1|9061.1|172
1732193400000|2024-11-21 12:50:00|9071.9|9061.9|9077.6|9067.6|9078.1|9068.1|9070.4|9060.4|178
1732193700000|2024-11-21 12:55:00|9078.1|9068.1|9072.6|9062.6|9078.1|9068.1|9066.1|9056.1|266
1732194000000|2024-11-21 13:00:00|9072.9|9062.9|9070.4|9060.4|9076.4|9066.4|9058.1|9048.1|558
1732194300000|2024-11-21 13:05:00|9070.1|9060.1|9069.1|9059.1|9073.9|9063.9|9063.9|9053.9|408
1732194600000|2024-11-21 13:10:00|9069.4|9059.4|9077.1|9067.1|9078.1|9068.1|9064.4|9054.4|468
1732194900000|2024-11-21 13:15:00|9077.4|9067.4|9083.9|9073.9|9085.9|9075.9|9074.4|9064.4|354
1732195200000|2024-11-21 13:20:00|9083.6|9073.6|9080.4|9070.4|9086.6|9076.6|9077.9|9067.9|436
1732195500000|2024-11-21 13:25:00|9080.9|9070.9|9073.6|9063.6|9083.1|9073.1|9071.1|9061.1|301
1732195800000|2024-11-21 13:30:00|9071.9|9061.9|9080.4|9070.4|9081.4|9071.4|9065.1|9055.1|431
1732196100000|2024-11-21 13:35:00|9080.1|9070.1|9082.6|9072.6|9089.6|9079.6|9079.6|9069.6|408
1732196400000|2024-11-21 13:40:00|9082.9|9072.9|9080.1|9070.1|9086.4|9076.4|9079.6|9069.6|371
1732196700000|2024-11-21 13:45:00|9080.6|9070.6|9070.4|9060.4|9080.6|9070.6|9065.6|9055.6|363
1732197000000|2024-11-21 13:50:00|9070.1|9060.1|9065.1|9055.1|9073.4|9063.4|9061.1|9051.1|370
1732197300000|2024-11-21 13:55:00|9064.9|9054.9|9067.4|9057.4|9071.9|9061.9|9064.4|9054.4|278
1732197600000|2024-11-21 14:00:00|9067.1|9057.1|9070.1|9060.1|9074.6|9064.6|9067.1|9057.1|387
1732197900000|2024-11-21 14:05:00|9069.9|9059.9|9076.9|9066.9|9077.1|9067.1|9068.6|9058.6|330
1732198200000|2024-11-21 14:10:00|9076.6|9066.6|9064.6|9054.6|9076.6|9066.6|9062.9|9052.9|299
1732198500000|2024-11-21 14:15:00|9064.4|9054.4|9060.9|9050.9|9064.4|9054.4|9054.4|9044.4|352
1732198800000|2024-11-21 14:20:00|9061.1|9051.1|9056.1|9046.1|9061.4|9051.4|9052.4|9042.4|252
1732199100000|2024-11-21 14:25:00|9055.9|9045.9|9061.9|9051.9|9065.1|9055.1|9054.4|9044.4|275
1732199400000|2024-11-21 14:30:00|9062.1|9052.1|9058.4|9048.4|9064.6|9054.6|9055.4|9045.4|390
1732199700000|2024-11-21 14:35:00|9057.9|9047.9|9047.6|9037.6|9060.4|9050.4|9041.4|9031.4|486
1732200000000|2024-11-21 14:40:00|9047.9|9037.9|9064.6|9054.6|9065.1|9055.1|9043.9|9033.9|529
1732200300000|2024-11-21 14:45:00|9064.1|9054.1|9066.9|9056.9|9074.6|9064.6|9059.9|9049.9|426
1732200600000|2024-11-21 14:50:00|9066.6|9056.6|9049.9|9039.9|9068.9|9058.9|9048.4|9038.4|402
1732200900000|2024-11-21 14:55:00|9049.4|9039.4|9054.6|9044.6|9055.4|9045.4|9048.6|9038.6|337
1732201200000|2024-11-21 15:00:00|9055.1|9045.1|9060.1|9050.1|9060.9|9050.9|9049.9|9039.9|375
1732201500000|2024-11-21 15:05:00|9060.4|9050.4|9062.9|9052.9|9066.6|9056.6|9057.9|9047.9|375
1732201800000|2024-11-21 15:10:00|9062.6|9052.6|9073.1|9063.1|9073.4|9063.4|9060.1|9050.1|371
1732202100000|2024-11-21 15:15:00|9073.4|9063.4|9078.9|9068.9|9087.6|9077.6|9073.4|9063.4|375
1732202400000|2024-11-21 15:20:00|9079.1|9069.1|9072.6|9062.6|9080.9|9070.9|9070.4|9060.4|381
1732202700000|2024-11-21 15:25:00|9072.9|9062.9|9055.4|9045.4|9075.9|9065.9|9055.1|9045.1|332
1732203000000|2024-11-21 15:30:00|9055.6|9045.6|9063.1|9053.1|9068.6|9058.6|9054.1|9044.1|361
1732203300000|2024-11-21 15:35:00|9062.9|9052.9|9062.1|9052.1|9066.6|9056.6|9059.6|9049.6|323
1732203600000|2024-11-21 15:40:00|9062.4|9052.4|9065.4|9055.4|9066.6|9056.6|9057.1|9047.1|295
1732203900000|2024-11-21 15:45:00|9065.6|9055.6|9059.4|9049.4|9066.4|9056.4|9058.1|9048.1|270
1732204200000|2024-11-21 15:50:00|9059.6|9049.6|9053.4|9043.4|9060.9|9050.9|9047.1|9037.1|342
1732204500000|2024-11-21 15:55:00|9053.6|9043.6|9046.4|9036.4|9053.6|9043.6|9045.1|9035.1|327
1732204800000|2024-11-21 16:00:00|9046.1|9036.1|9036.6|9026.6|9046.9|9036.9|9032|9022|382
1732205100000|2024-11-21 16:05:00|9036.4|9026.4|9035.4|9025.4|9044.9|9034.9|9033.1|9023.1|337
1732205400000|2024-11-21 16:10:00|9035.1|9025.1|9033.4|9023.4|9035.9|9025.9|9029.9|9019.9|322
1732205700000|2024-11-21 16:15:00|9033.6|9023.6|9023.9|9013.9|9033.6|9023.6|9019.6|9009.6|367
1732206000000|2024-11-21 16:20:00|9024.1|9014.1|9034.4|9024.4|9034.6|9024.6|9022.1|9012.1|318
1732206300000|2024-11-21 16:25:00|9034.6|9024.6|9028.9|9018.9|9034.9|9024.9|9026.4|9016.4|308
1732206600000|2024-11-21 16:30:00|9029.4|9019.4|9034.4|9024.4|9039.9|9029.9|9028.9|9018.9|347
1732206900000|2024-11-21 16:35:00|9034.6|9024.6|9028.6|9018.6|9034.6|9024.6|9026.1|9016.1|294
1732207200000|2024-11-21 16:40:00|9028.4|9018.4|9017.6|9007.6|9028.4|9018.4|9017.1|9007.1|283
1732207500000|2024-11-21 16:45:00|9016.9|9006.9|9018.9|9008.9|9019.4|9009.4|9009.1|8999.1|386
1732207800000|2024-11-21 16:50:00|9018.6|9008.6|9019.9|9009.9|9022.4|9012.4|9015.4|9005.4|305
1732208100000|2024-11-21 16:55:00|9020.1|9010.1|9011.4|9001.4|9020.9|9010.9|9010.4|9000.4|295
1732208400000|2024-11-21 17:00:00|9011.6|9001.6|9009.9|8999.9|9012.4|9002.4|9009.1|8999.1|178
1732208700000|2024-11-21 17:05:00|9010.1|9000.1|9013.9|9003.9|9015.6|9005.6|9009.4|8999.4|131
1732209000000|2024-11-21 17:10:00|9013.6|9003.6|9018.6|9008.6|9021.9|9011.9|9012.9|9002.9|115
1732209300000|2024-11-21 17:15:00|9018.4|9008.4|9027.4|9017.4|9029.4|9019.4|9015.6|9005.6|129
1732209600000|2024-11-21 17:20:00|9027.6|9017.6|9040.1|9030.1|9042.6|9032.6|9027.6|9017.6|143
1732209900000|2024-11-21 17:25:00|9040.4|9030.4|9036.1|9026.1|9042.1|9032.1|9034.9|9024.9|132
1732210200000|2024-11-21 17:30:00|9035.9|9025.9|9035.6|9025.6|9037.9|9027.9|9033.6|9023.6|137
1732210500000|2024-11-21 17:35:00|9035.9|9025.9|9047.1|9037.1|9048.4|9038.4|9035.4|9025.4|158
1732210800000|2024-11-21 17:40:00|9046.9|9036.9|9051.1|9041.1|9052.4|9042.4|9045.9|9035.9|123
1732211100000|2024-11-21 17:45:00|9051.4|9041.4|9053.4|9043.4|9054.9|9044.9|9049.4|9039.4|85
1732211400000|2024-11-21 17:50:00|9053.1|9043.1|9052.6|9042.6|9053.6|9043.6|9049.9|9039.9|145
1732211700000|2024-11-21 17:55:00|9052.4|9042.4|9050.5|9040.5|9053.5|9043.5|9048.4|9038.4|195
1732212000000|2024-11-21 18:00:00|9050.8|9040.8|9049.6|9039.6|9055.1|9045.1|9049.6|9039.6|115
1732212300000|2024-11-21 18:05:00|9050|9040|9050.1|9040.1|9051|9041|9046.5|9036.5|135
1732212600000|2024-11-21 18:10:00|9050.5|9040.5|9048.8|9038.8|9054.3|9044.3|9048.1|9038.1|132
1732212900000|2024-11-21 18:15:00|9048.5|9038.5|9049.1|9039.1|9049.5|9039.5|9047.5|9037.5|70
1732213200000|2024-11-21 18:20:00|9049.5|9039.5|9049.9|9039.9|9050.3|9040.3|9047.3|9037.3|81
1732213500000|2024-11-21 18:25:00|9050.3|9040.3|9048.5|9038.5|9050.8|9040.8|9046.9|9036.9|111
1732213800000|2024-11-21 18:30:00|9048.3|9038.3|9039.5|9029.5|9049|9039|9039.5|9029.5|75
1732214100000|2024-11-21 18:35:00|9039.6|9029.6|9037.8|9027.8|9041.3|9031.3|9036.6|9026.6|106
1732214400000|2024-11-21 18:40:00|9037.5|9027.5|9036.3|9026.3|9037.6|9027.6|9033|9023|70
1732214700000|2024-11-21 18:45:00|9036|9026|9028.8|9018.8|9036.5|9026.5|9025.9|9015.9|82
1732215000000|2024-11-21 18:50:00|9029|9019|9032.3|9022.3|9035.1|9025.1|9029|9019|103
1732215300000|2024-11-21 18:55:00|9032.6|9022.6|9036.4|9014.4|9039.4|9023.3|9032.5|9013.3|24
1732237200000|2024-11-22 01:00:00|9043.6|9023.6|9039.5|9029.5|9043.6|9030.1|9034|9023.6|168
1732237500000|2024-11-22 01:05:00|9039.4|9029.4|9035|9025|9040|9030|9034|9024|211
1732237800000|2024-11-22 01:10:00|9035.3|9025.3|9033|9023|9037|9027|9031|9021|180
1732238100000|2024-11-22 01:15:00|9032.8|9022.8|9039.3|9029.3|9041.5|9031.5|9031.3|9021.3|252
1732238400000|2024-11-22 01:20:00|9038.8|9028.8|9038.5|9028.5|9043.5|9033.5|9037|9027|264
1732238700000|2024-11-22 01:25:00|9038.8|9028.8|9034|9024|9039.5|9029.5|9033.5|9023.5|150
1732239000000|2024-11-22 01:30:00|9033.8|9023.8|9044.3|9034.3|9047.5|9037.5|9032.8|9022.8|306
1732239300000|2024-11-22 01:35:00|9044.5|9034.5|9042.5|9032.5|9051.3|9041.3|9042.5|9032.5|285
1732239600000|2024-11-22 01:40:00|9042.8|9032.8|9047.5|9037.5|9052.3|9042.3|9042.3|9032.3|291
1732239900000|2024-11-22 01:45:00|9047.3|9037.3|9045.3|9035.3|9048.5|9038.5|9041.5|9031.5|260
1732240200000|2024-11-22 01:50:00|9045|9035|9048.5|9038.5|9052.3|9042.3|9044|9034|253
1732240500000|2024-11-22 01:55:00|9048|9038|9038|9028|9051|9041|9036.8|9026.8|249
1732240800000|2024-11-22 02:00:00|9037.8|9027.8|9038.8|9028.8|9041.8|9031.8|9035.5|9025.5|269
1732241100000|2024-11-22 02:05:00|9038.5|9028.5|9031.8|9021.8|9041.5|9031.5|9031.5|9021.5|243
1732241400000|2024-11-22 02:10:00|9031.5|9021.5|9031.3|9021.3|9034.5|9024.5|9028.5|9018.5|301
1732241700000|2024-11-22 02:15:00|9031|9021|9032.3|9022.3|9034.3|9024.3|9029|9019|177
1732242000000|2024-11-22 02:20:00|9032|9022|9028.8|9018.8|9034.3|9024.3|9028.8|9018.8|170
1732242300000|2024-11-22 02:25:00|9029|9019|9030.5|9020.5|9032|9022|9028|9018|118
1732242600000|2024-11-22 02:30:00|9030.8|9020.8|9030|9020|9033.5|9023.5|9028.8|9018.8|269
1732242900000|2024-11-22 02:35:00|9029.8|9019.8|9041.8|9031.8|9043.5|9033.5|9028.3|9018.3|278
1732243200000|2024-11-22 02:40:00|9042|9032|9044.3|9034.3|9045.8|9035.8|9039.5|9029.5|232
1732243500000|2024-11-22 02:45:00|9044|9034|9039|9029|9045|9035|9037|9027|246
1732243800000|2024-11-22 02:50:00|9038.8|9028.8|9037.3|9027.3|9039.5|9029.5|9033.8|9023.8|223
1732244100000|2024-11-22 02:55:00|9037.5|9027.5|9036|9026|9038.8|9028.8|9032.5|9022.5|237
1732244400000|2024-11-22 03:00:00|9035.8|9025.8|9039.8|9029.8|9041|9031|9033.3|9023.3|275
1732244700000|2024-11-22 03:05:00|9039.5|9029.5|9040.3|9030.3|9042.3|9032.3|9037.3|9027.3|184
1732245000000|2024-11-22 03:10:00|9040|9030|9045.5|9035.5|9047|9037|9039.3|9029.3|187
1732245300000|2024-11-22 03:15:00|9045.3|9035.3|9049|9039|9049.3|9039.3|9043.5|9033.5|196
1732245600000|2024-11-22 03:20:00|9049.3|9039.3|9044.8|9034.8|9049.5|9039.5|9043.8|9033.8|209
1732245900000|2024-11-22 03:25:00|9044.5|9034.5|9024.5|9004.5|9046|9036|9023.8|9003.8|270
1732246200000|2024-11-22 03:30:00|9024.3|9004.3|9003.5|8993.5|9025.5|9005.5|8998.8|8988.8|236
1732246500000|2024-11-22 03:35:00|9003.3|8993.3|9014|9004|9016.3|9006.3|9001.5|8991.5|206
1732246800000|2024-11-22 03:40:00|9013.8|9003.8|9000.3|8990.3|9013.8|9003.8|8998.3|8988.3|211
1732247100000|2024-11-22 03:45:00|9000|8990|9002.8|8992.8|9003|8993|8999.5|8989.5|170
1732247400000|2024-11-22 03:50:00|9003|8993|8993.5|8983.5|9003.5|8993.5|8992.5|8982.5|137
1732247700000|2024-11-22 03:55:00|8993.8|8983.8|8998|8988|9000|8990|8993.3|8983.3|141
1732248000000|2024-11-22 04:00:00|8997.8|8987.8|9002.3|8992.3|9004.3|8994.3|8997.3|8987.3|116
1732248300000|2024-11-22 04:05:00|9002.5|8992.5|8998.8|8988.8|9004.3|8994.3|8998.5|8988.5|85
1732248600000|2024-11-22 04:10:00|8998.5|8988.5|8993|8983|8998.5|8988.5|8991.8|8981.8|104
1732248900000|2024-11-22 04:15:00|8992.8|8982.8|8995|8985|8995.8|8985.8|8989.8|8979.8|99
1732249200000|2024-11-22 04:20:00|8994.8|8984.8|8992.5|8982.5|8994.8|8984.8|8989.3|8979.3|76
1732249500000|2024-11-22 04:25:00|8992.8|8982.8|8989.5|8979.5|8993|8983|8989.3|8979.3|72
1732249800000|2024-11-22 04:30:00|8989.3|8979.3|8993.3|8983.3|8994.5|8984.5|8989|8979|73
1732250100000|2024-11-22 04:35:00|8993|8983|8991.3|8981.3|8993.3|8983.3|8991|8981|54
1732250400000|2024-11-22 04:40:00|8991.8|8981.8|8989.5|8979.5|8992|8982|8988.8|8978.8|46
1732250700000|2024-11-22 04:45:00|8989|8979|8995.5|8985.5|8996|8986|8988.8|8978.8|88
1732251000000|2024-11-22 04:50:00|8995.8|8985.8|8993.5|8983.5|8997|8987|8993.5|8983.5|84
1732251300000|2024-11-22 04:55:00|8993.3|8983.3|8989.8|8979.8|8993.3|8983.3|8989.3|8979.3|94
1732251600000|2024-11-22 05:00:00|8989.5|8979.5|8985.5|8975.5|8989.8|8979.8|8982.8|8972.8|212
1732251900000|2024-11-22 05:05:00|8985.3|8975.3|8987.8|8977.8|8989.8|8979.8|8982.3|8972.3|210
1732252200000|2024-11-22 05:10:00|8987.5|8977.5|8987.5|8977.5|8989.8|8979.8|8984.8|8974.8|165
1732252500000|2024-11-22 05:15:00|8987.3|8977.3|8981.8|8971.8|8990|8980|8980|8970|250
1732252800000|2024-11-22 05:20:00|8981.5|8971.5|8987.5|8977.5|8988.5|8978.5|8980.5|8970.5|166
1732253100000|2024-11-22 05:25:00|8987.3|8977.3|8992.3|8972.3|8993.5|8979|8984.5|8971.3|119
1732253400000|2024-11-22 05:30:00|8992|8972|8996|8986|9007.8|8991.9|8986|8966|506
1732253700000|2024-11-22 05:35:00|8995.8|8985.8|8993.8|8983.8|8999.5|8989.5|8991.5|8981.5|327
1732254000000|2024-11-22 05:40:00|8994|8984|8994.3|8984.3|9000.3|8990.3|8993.8|8983.8|280
1732254300000|2024-11-22 05:45:00|8994|8984|9003.5|8993.5|9003.5|8993.5|8992.3|8982.3|241
1732254600000|2024-11-22 05:50:00|9003.8|8993.8|9005|8995|9010.5|9000.5|9002.5|8992.5|278
1732254900000|2024-11-22 05:55:00|9004.8|8994.8|9005.3|8995.3|9008.5|8998.5|9001|8991|244
1732255200000|2024-11-22 06:00:00|9004.8|8994.8|9013|9003|9014.5|9004.5|9004|8994|277
1732255500000|2024-11-22 06:05:00|9012.5|9002.5|9009.5|8999.5|9014.8|9004.8|9008|8998|239
1732255800000|2024-11-22 06:10:00|9009.3|8999.3|9007.5|8997.5|9010|9000|9004.3|8994.3|281
1732256100000|2024-11-22 06:15:00|9007.3|8997.3|9007.3|8997.3|9012.8|9002.8|9005.5|8995.5|238
1732256400000|2024-11-22 06:20:00|9007.8|8997.8|9010|9000|9012.8|9002.8|9007.5|8997.5|219
1732256700000|2024-11-22 06:25:00|9010.3|9000.3|9016.8|9006.8|9021.8|9011.8|9009|8999|235
1732257000000|2024-11-22 06:30:00|9016.3|9006.3|9015.8|9005.8|9019.3|9009.3|9012.3|9002.3|218
1732257300000|2024-11-22 06:35:00|9015.5|9005.5|9008.5|8998.5|9015.8|9005.8|9008.5|8998.5|242
1732257600000|2024-11-22 06:40:00|9008.8|8998.8|9000|8990|9011.8|9001.8|8998|8988|301
1732257900000|2024-11-22 06:45:00|8999.8|8989.8|9002.3|8992.3|9005.8|8995.8|8998|8988|264
1732258200000|2024-11-22 06:50:00|9002.5|8992.5|9002.5|8992.5|9002.8|8992.8|8996.3|8986.3|295
1732258500000|2024-11-22 06:55:00|9002|8992|9011|8991|9012.3|8997.3|9001.8|8990.5|181
1732258800000|2024-11-22 07:00:00|9010.5|8990.5|8991|8981|9012.3|8996.8|8990.8|8980.8|171
1732259100000|2024-11-22 07:05:00|8990.8|8980.8|8987.5|8977.5|8992|8982|8985.5|8975.5|154
1732259400000|2024-11-22 07:10:00|8987.8|8977.8|8988|8978|8991.3|8981.3|8984.3|8974.3|163
1732259700000|2024-11-22 07:15:00|8987.8|8977.8|8995.5|8985.5|8995.5|8985.5|8987.8|8977.8|89
1732260000000|2024-11-22 07:20:00|8995.3|8985.3|9016.3|9006.3|9018.5|9008.5|8995.3|8985.3|184
1732260300000|2024-11-22 07:25:00|9016.5|9006.5|9029.5|9019.5|9031.8|9021.8|9016.5|9006.5|220
1732260600000|2024-11-22 07:30:00|9029|9019|9028.5|9018.5|9038.8|9028.8|9024.8|9014.8|212
1732260900000|2024-11-22 07:35:00|9028.8|9018.8|9023|9013|9029|9019|9018.5|9008.5|135
1732261200000|2024-11-22 07:40:00|9022.8|9012.8|9024|9014|9025|9015|9019.8|9009.8|183
1732261500000|2024-11-22 07:45:00|9024.3|9014.3|9032|9022|9036.3|9026.3|9021|9011|186
1732261800000|2024-11-22 07:50:00|9032.3|9022.3|9036.5|9026.5|9039|9029|9031.5|9021.5|187
1732262100000|2024-11-22 07:55:00|9036.8|9026.8|9032.9|9022.9|9036.8|9026.8|9028.4|9018.4|162
1732262400000|2024-11-22 08:00:00|9033.6|9023.6|9033.9|9023.9|9047|9037|9029.9|9019.9|405
1732262700000|2024-11-22 08:05:00|9034.4|9024.4|9030.6|9020.6|9040.4|9030.4|9025.9|9015.9|289
1732263000000|2024-11-22 08:10:00|9030.4|9020.4|9035.9|9025.9|9040.4|9030.4|9021.9|9011.9|282
1732263300000|2024-11-22 08:15:00|9036.1|9026.1|9038.6|9028.6|9042.3|9032.3|9016.9|9006.9|494
1732263600000|2024-11-22 08:20:00|9038.4|9028.4|9032.9|9022.9|9041.4|9031.4|9031.1|9021.1|350
1732263900000|2024-11-22 08:25:00|9033.1|9023.1|9040.1|9030.1|9040.1|9030.1|9029.9|9019.9|275
1732264200000|2024-11-22 08:30:00|9039.9|9029.9|9039.1|9029.1|9046.1|9036.1|9030.5|9020.5|425
1732264500000|2024-11-22 08:35:00|9038.9|9028.9|9033.4|9023.4|9042.4|9032.4|9032.1|9022.1|295
1732264800000|2024-11-22 08:40:00|9033.1|9023.1|9028.6|9018.6|9035.4|9025.4|9025.1|9015.1|280
1732265100000|2024-11-22 08:45:00|9028.4|9018.4|9023.1|9013.1|9028.9|9018.9|9020.6|9010.6|191
1732265400000|2024-11-22 08:50:00|9023.4|9013.4|9019.6|9009.6|9024.4|9014.4|9018.4|9008.4|239
1732265700000|2024-11-22 08:55:00|9019.4|9009.4|9014.1|9004.1|9020.4|9010.4|9011.1|9001.1|201
1732266000000|2024-11-22 09:00:00|9014.4|9004.4|8997.4|8987.4|9014.4|9004.4|8996.9|8986.9|431
1732266300000|2024-11-22 09:05:00|8998.1|8988.1|8991.4|8981.4|9000.9|8990.9|8986.9|8976.9|363
1732266600000|2024-11-22 09:10:00|8991.6|8981.6|8969.5|8959.5|8991.6|8981.6|8967.8|8957.8|600
1732266900000|2024-11-22 09:15:00|8969.8|8959.8|8969.4|8959.4|8974.4|8964.4|8967.1|8957.1|489
1732267200000|2024-11-22 09:20:00|8969.6|8959.6|8963.6|8953.6|8972.9|8962.9|8963.1|8953.1|389
1732267500000|2024-11-22 09:25:00|8963.4|8953.4|8973.4|8963.4|8973.9|8963.9|8961.1|8951.1|301
1732267800000|2024-11-22 09:30:00|8972.1|8962.1|8977.4|8967.4|8986.9|8976.9|8968.1|8958.1|363
1732268100000|2024-11-22 09:35:00|8977.1|8967.1|8977.4|8967.4|8983.9|8973.9|8973.9|8963.9|311
1732268400000|2024-11-22 09:40:00|8977.6|8967.6|8981.1|8971.1|8986.4|8976.4|8973.6|8963.6|283
1732268700000|2024-11-22 09:45:00|8980.6|8970.6|8973.9|8963.9|8981.6|8971.6|8971.9|8961.9|216
1732269000000|2024-11-22 09:50:00|8973.4|8963.4|8990.9|8980.9|8994.1|8984.1|8971.1|8961.1|289
1732269300000|2024-11-22 09:55:00|8990.6|8980.6|8975.9|8965.9|8990.9|8980.9|8975.9|8965.9|212
1732269600000|2024-11-22 10:00:00|8976.1|8966.1|8970.9|8960.9|8976.9|8966.9|8968.6|8958.6|275
1732269900000|2024-11-22 10:05:00|8970.6|8960.6|8965.9|8955.9|8971.1|8961.1|8961.1|8951.1|245
1732270200000|2024-11-22 10:10:00|8966.1|8956.1|8963.4|8953.4|8966.9|8956.9|8960.9|8950.9|283
1732270500000|2024-11-22 10:15:00|8963.6|8953.6|8965.4|8955.4|8969.4|8959.4|8961.6|8951.6|217
1732270800000|2024-11-22 10:20:00|8965.1|8955.1|8970.4|8960.4|8971.9|8961.9|8964.4|8954.4|232
1732271100000|2024-11-22 10:25:00|8970.6|8960.6|8976.1|8966.1|8982.4|8972.4|8970.4|8960.4|264
1732271400000|2024-11-22 10:30:00|8976.4|8966.4|8984.1|8974.1|8986.6|8976.6|8971.4|8961.4|289
1732271700000|2024-11-22 10:35:00|8983.6|8973.6|8983.4|8973.4|8984.1|8974.1|8979.9|8969.9|179
1732272000000|2024-11-22 10:40:00|8983.9|8973.9|8983.6|8973.6|8985.1|8975.1|8979.4|8969.4|209
1732272300000|2024-11-22 10:45:00|8983.4|8973.4|8973.9|8963.9|8983.6|8973.6|8972.6|8962.6|161
1732272600000|2024-11-22 10:50:00|8973.6|8963.6|8976.4|8966.4|8978.1|8968.1|8967.6|8957.6|224
1732272900000|2024-11-22 10:55:00|8976.1|8966.1|8979.9|8969.9|8980.9|8970.9|8974.9|8964.9|231
1732273200000|2024-11-22 11:00:00|8980.1|8970.1|8968.1|8958.1|8980.1|8970.1|8963.4|8953.4|211
1732273500000|2024-11-22 11:05:00|8967.9|8957.9|8969.1|8959.1|8970.9|8960.9|8963.4|8953.4|230
1732273800000|2024-11-22 11:10:00|8968.9|8958.9|8960.9|8950.9|8968.9|8958.9|8960.6|8950.6|145
1732274100000|2024-11-22 11:15:00|8961.4|8951.4|8959.4|8949.4|8962.6|8952.6|8957.9|8947.9|155
1732274400000|2024-11-22 11:20:00|8959.6|8949.6|8964.6|8954.6|8965.1|8955.1|8958.6|8948.6|166
1732274700000|2024-11-22 11:25:00|8964.9|8954.9|8968.9|8958.9|8973.1|8963.1|8964.9|8954.9|209
1732275000000|2024-11-22 11:30:00|8968.6|8958.6|8967.1|8957.1|8973.4|8963.4|8964.4|8954.4|231
1732275300000|2024-11-22 11:35:00|8966.9|8956.9|8954.1|8944.1|8966.9|8956.9|8952.5|8942.5|202
1732275600000|2024-11-22 11:40:00|8953.9|8943.9|8952.9|8942.9|8959.9|8949.9|8951.6|8941.6|203
1732275900000|2024-11-22 11:45:00|8953.1|8943.1|8946.4|8936.4|8953.1|8943.1|8943.1|8933.1|231
1732276200000|2024-11-22 11:50:00|8946.6|8936.6|8953.6|8943.6|8953.9|8943.9|8943.6|8933.6|252
1732276500000|2024-11-22 11:55:00|8953.4|8943.4|8951.4|8941.4|8953.9|8943.9|8946.6|8936.6|248
1732276800000|2024-11-22 12:00:00|8951.6|8941.6|8952.1|8942.1|8955.9|8945.9|8949.6|8939.6|235
1732277100000|2024-11-22 12:05:00|8952.4|8942.4|8953.4|8943.4|8961.6|8951.6|8951.4|8941.4|198
1732277400000|2024-11-22 12:10:00|8953.6|8943.6|8958.1|8948.1|8958.6|8948.6|8952.6|8942.6|155
1732277700000|2024-11-22 12:15:00|8957.9|8947.9|8959.1|8949.1|8959.1|8949.1|8953.9|8943.9|198
1732278000000|2024-11-22 12:20:00|8959.4|8949.4|8960.4|8950.4|8963.9|8953.9|8957.4|8947.4|194
1732278300000|2024-11-22 12:25:00|8960.6|8950.6|8959.4|8949.4|8962.4|8952.4|8954.4|8944.4|187
1732278600000|2024-11-22 12:30:00|8959.1|8949.1|8955.1|8945.1|8960.4|8950.4|8955.1|8945.1|202
1732278900000|2024-11-22 12:35:00|8955.4|8945.4|8955.4|8945.4|8955.9|8945.9|8952.6|8942.6|177
1732279200000|2024-11-22 12:40:00|8955.1|8945.1|8961.1|8951.1|8963.6|8953.6|8953.9|8943.9|192
1732279500000|2024-11-22 12:45:00|8960.9|8950.9|8957.4|8947.4|8962.4|8952.4|8956.6|8946.6|177
1732279800000|2024-11-22 12:50:00|8957.1|8947.1|8956.6|8946.6|8962.1|8952.1|8951.9|8941.9|238
1732280100000|2024-11-22 12:55:00|8956.4|8946.4|8949.4|8939.4|8956.9|8946.9|8946.1|8936.1|239
1732280400000|2024-11-22 13:00:00|8950.1|8940.1|8966.6|8956.6|8967.5|8957.5|8950.1|8940.1|597
1732280700000|2024-11-22 13:05:00|8967.1|8957.1|8975.4|8965.4|8978.6|8968.6|8962.9|8952.9|413
1732281000000|2024-11-22 13:10:00|8975.1|8965.1|8976.4|8966.4|8980.6|8970.6|8972.1|8962.1|378
1732281300000|2024-11-22 13:15:00|8976.1|8966.1|8980.6|8970.6|8983.9|8973.9|8972.6|8962.6|365
1732281600000|2024-11-22 13:20:00|8980.9|8970.9|8990.4|8980.4|8992.1|8982.1|8978.4|8968.4|344
1732281900000|2024-11-22 13:25:00|8990.6|8980.6|8992.9|8982.9|8997.4|8987.4|8989.1|8979.1|329
1732282200000|2024-11-22 13:30:00|8993.1|8983.1|8987.4|8977.4|8995.9|8985.9|8985.6|8975.6|350
1732282500000|2024-11-22 13:35:00|8987.1|8977.1|8991.9|8981.9|9002.1|8992.1|8986.1|8976.1|362
1732282800000|2024-11-22 13:40:00|8992.1|8982.1|8996.6|8986.6|8996.9|8986.9|8990.1|8980.1|324
1732283100000|2024-11-22 13:45:00|8996.9|8986.9|8983.9|8973.9|8997.6|8987.6|8982.6|8972.6|291
1732283400000|2024-11-22 13:50:00|8983.6|8973.6|8990.1|8980.1|8991.9|8981.9|8981.4|8971.4|287
1732283700000|2024-11-22 13:55:00|8990.4|8980.4|8996.6|8986.6|8997.1|8987.1|8988.6|8978.6|247
1732284000000|2024-11-22 14:00:00|8996.4|8986.4|9014.9|9004.9|9019.1|9009.1|8996.1|8986.1|393
1732284300000|2024-11-22 14:05:00|9015.1|9005.1|9013.4|9003.4|9019.1|9009.1|9008.9|8998.9|387
1732284600000|2024-11-22 14:10:00|9013.6|9003.6|9001.4|8991.4|9014.4|9004.4|8999.6|8989.6|408
1732284900000|2024-11-22 14:15:00|9001.6|8991.6|8991.1|8981.1|9003.1|8993.1|8989.9|8979.9|315
1732285200000|2024-11-22 14:20:00|8991.6|8981.6|8993.6|8983.6|8994.9|8984.9|8985.9|8975.9|339
1732285500000|2024-11-22 14:25:00|8993.4|8983.4|8987.6|8977.6|8993.6|8983.6|8986.4|8976.4|233
1732285800000|2024-11-22 14:30:00|8987.9|8977.9|8988.1|8978.1|8993.6|8983.6|8983.4|8973.4|371
1732286100000|2024-11-22 14:35:00|8988.4|8978.4|8991.9|8981.9|8992.9|8982.9|8986.1|8976.1|329
1732286400000|2024-11-22 14:40:00|8991.6|8981.6|8996.1|8986.1|8998.9|8988.9|8990.9|8980.9|300
1732286700000|2024-11-22 14:45:00|8994.9|8984.9|8979.4|8969.4|8994.9|8984.9|8976.4|8966.4|507
1732287000000|2024-11-22 14:50:00|8979.6|8969.6|8976.6|8966.6|8982.4|8972.4|8973.1|8963.1|478
1732287300000|2024-11-22 14:55:00|8976.4|8966.4|8990.9|8980.9|8990.9|8980.9|8975.9|8965.9|304
1732287600000|2024-11-22 15:00:00|8991.1|8981.1|9001.1|8991.1|9002.6|8992.6|8990.9|8980.9|488
1732287900000|2024-11-22 15:05:00|9000.9|8990.9|8991.6|8981.6|9002.1|8992.1|8989.9|8979.9|444
1732288200000|2024-11-22 15:10:00|8991.4|8981.4|8993.1|8983.1|9003.1|8993.1|8988.4|8978.4|414
1732288500000|2024-11-22 15:15:00|8992.9|8982.9|8995.9|8985.9|8999.9|8989.9|8992.6|8982.6|339
1732288800000|2024-11-22 15:20:00|8996.1|8986.1|9001.6|8991.6|9001.9|8991.9|8991.9|8981.9|335
1732289100000|2024-11-22 15:25:00|9001.9|8991.9|8992.6|8982.6|9007.6|8997.6|8992.6|8982.6|316
1732289400000|2024-11-22 15:30:00|8992.9|8982.9|8991.4|8981.4|8995.4|8985.4|8987.9|8977.9|360
1732289700000|2024-11-22 15:35:00|8991.1|8981.1|8996.9|8986.9|8998.6|8988.6|8990.9|8980.9|289
1732290000000|2024-11-22 15:40:00|8997.1|8987.1|9000.4|8990.4|9000.6|8990.6|8994.6|8984.6|220
1732290300000|2024-11-22 15:45:00|9000.1|8990.1|9008.9|8998.9|9012.6|9002.6|8996.4|8986.4|329
1732290600000|2024-11-22 15:50:00|9008.6|8998.6|9005.9|8995.9|9011.9|9001.9|9003.1|8993.1|296
1732290900000|2024-11-22 15:55:00|9005.6|8995.6|8999.9|8989.9|9007.9|8997.9|8995.6|8985.6|310
1732291200000|2024-11-22 16:00:00|9000.4|8990.4|8989.1|8979.1|9000.9|8990.9|8985.4|8975.4|329
1732291500000|2024-11-22 16:05:00|8989.6|8979.6|8987.6|8977.6|8991.4|8981.4|8985.4|8975.4|266
1732291800000|2024-11-22 16:10:00|8987.4|8977.4|8992.9|8982.9|8994.6|8984.6|8986.1|8976.1|248
1732292100000|2024-11-22 16:15:00|8993.1|8983.1|8985.4|8975.4|8994.4|8984.4|8983.4|8973.4|232
1732292400000|2024-11-22 16:20:00|8985.1|8975.1|8979.1|8969.1|8986.1|8976.1|8976.4|8966.4|241
1732292700000|2024-11-22 16:25:00|8978.9|8968.9|8974.1|8964.1|8979.4|8969.4|8972.9|8962.9|266
1732293000000|2024-11-22 16:30:00|8973.9|8963.9|8974.1|8964.1|8981.4|8971.4|8971.6|8961.6|261
1732293300000|2024-11-22 16:35:00|8973.9|8963.9|8969.6|8959.6|8974.9|8964.9|8969.6|8959.6|178
1732293600000|2024-11-22 16:40:00|8969.4|8959.4|8967.9|8957.9|8970.1|8960.1|8962.1|8952.1|231
1732293900000|2024-11-22 16:45:00|8968.1|8958.1|8981.4|8971.4|8981.9|8971.9|8966.9|8956.9|235
1732294200000|2024-11-22 16:50:00|8981.1|8971.1|8977.6|8967.6|8981.4|8971.4|8973.9|8963.9|148
1732294500000|2024-11-22 16:55:00|8977.4|8967.4|8985.9|8975.9|8986.4|8976.4|8974.4|8964.4|222
1732294800000|2024-11-22 17:00:00|8986.1|8976.1|8994.4|8984.4|8994.6|8984.6|8985.4|8975.4|72
1732295100000|2024-11-22 17:05:00|8994.6|8984.6|8991.9|8981.9|8994.6|8984.6|8988.4|8978.4|81
1732295400000|2024-11-22 17:10:00|8991.6|8981.6|9001.4|8991.4|9002.4|8992.4|8991.1|8981.1|72
1732295700000|2024-11-22 17:15:00|9001.6|8991.6|8998.4|8988.4|9002.1|8992.1|8997.1|8987.1|47
1732296000000|2024-11-22 17:20:00|8998.1|8988.1|9001.1|8991.1|9002.1|8992.1|8997.9|8987.9|103
1732296300000|2024-11-22 17:25:00|9001.4|8991.4|9007.6|8997.6|9008.1|8998.1|9001.4|8991.4|95
1732296600000|2024-11-22 17:30:00|9007.1|8997.1|9004.4|8994.4|9007.6|8997.6|9003.6|8993.6|73
1732296900000|2024-11-22 17:35:00|9004.6|8994.6|9002.6|8992.6|9004.9|8994.9|9002.1|8992.1|79
1732297200000|2024-11-22 17:40:00|9002.9|8992.9|9006.6|8996.6|9008.4|8998.4|9002.6|8992.6|103
1732297500000|2024-11-22 17:45:00|9006.4|8996.4|9006.1|8996.1|9007.1|8997.1|9003.9|8993.9|53
1732297800000|2024-11-22 17:50:00|9005.9|8995.9|9006.1|8996.1|9007.6|8997.6|9005.6|8995.6|61
1732298100000|2024-11-22 17:55:00|9005.9|8995.9|8987.8|8977.8|9006.5|8996.5|8981.8|8971.8|206
1732298400000|2024-11-22 18:00:00|8987.3|8977.3|8983.8|8973.8|8988.8|8978.8|8983.4|8973.4|104
1732298700000|2024-11-22 18:05:00|8984|8974|8981.3|8971.3|8985.9|8975.9|8979|8969|144
1732299000000|2024-11-22 18:10:00|8981.5|8971.5|8986.3|8976.3|8987.3|8977.3|8981.1|8971.1|105
1732299300000|2024-11-22 18:15:00|8986.1|8976.1|8987.5|8977.5|8989.6|8979.6|8986|8976|54
1732299600000|2024-11-22 18:20:00|8987.8|8977.8|8992.8|8982.8|8994.4|8984.4|8987.8|8977.8|74
1732299900000|2024-11-22 18:25:00|8992.6|8982.6|8987.8|8977.8|8993.8|8983.8|8987.4|8977.4|85
1732300200000|2024-11-22 18:30:00|8987.5|8977.5|8984.6|8974.6|8990.3|8980.3|8984.6|8974.6|108
1732300500000|2024-11-22 18:35:00|8984.9|8974.9|8984.1|8974.1|8985.6|8975.6|8982.9|8972.9|35
1732300800000|2024-11-22 18:40:00|8983.9|8973.9|8983.1|8973.1|8984|8974|8982.5|8972.5|46
1732301100000|2024-11-22 18:45:00|8983.3|8973.3|8983.9|8973.9|8983.9|8973.9|8983.1|8973.1|16
1732301400000|2024-11-22 18:50:00|8983.6|8973.6|8978.9|8968.9|8983.6|8973.6|8978.9|8968.9|37
1732301700000|2024-11-22 18:55:00|8979.1|8969.1|8985.4|8963.4|8985.4|8969.1|8978.6|8962.9|6
1732496400000|2024-11-25 01:00:00|9055.1|9035.1|9055.5|9045.5|9058.1|9046.4|9050.5|9034.9|218
1732496700000|2024-11-25 01:05:00|9055.8|9045.8|9063|9053|9069.3|9059.3|9055.8|9045.8|388
1732497000000|2024-11-25 01:10:00|9063.3|9053.3|9060|9050|9066.5|9056.5|9058.8|9048.8|293
1732497300000|2024-11-25 01:15:00|9059.5|9049.5|9060.5|9050.5|9070.5|9060.5|9058.3|9048.3|355
1732497600000|2024-11-25 01:20:00|9060.3|9050.3|9069|9059|9074.3|9064.3|9060.3|9050.3|337
1732497900000|2024-11-25 01:25:00|9068.8|9058.8|9077.3|9067.3|9079.3|9069.3|9068.8|9058.8|405
1732498200000|2024-11-25 01:30:00|9078|9068|9068.8|9058.8|9078.5|9068.5|9068.3|9058.3|483
1732498500000|2024-11-25 01:35:00|9069.3|9059.3|9072|9062|9078.5|9068.5|9066|9056|376
1732498800000|2024-11-25 01:40:00|9071.8|9061.8|9073.3|9063.3|9078|9068|9069.3|9059.3|448
1732499100000|2024-11-25 01:45:00|9073|9063|9072|9062|9077.8|9067.8|9063.8|9053.8|377
1732499400000|2024-11-25 01:50:00|9072.3|9062.3|9073|9063|9074.8|9064.8|9069.3|9059.3|306
1732499700000|2024-11-25 01:55:00|9072.8|9062.8|9072.5|9062.5|9077.8|9067.8|9070.3|9060.3|320
1732500000000|2024-11-25 02:00:00|9072.3|9062.3|9080.5|9070.5|9081.5|9071.5|9070.3|9060.3|261
1732500300000|2024-11-25 02:05:00|9081|9071|9085|9075|9085.3|9075.3|9075.3|9065.3|324
1732500600000|2024-11-25 02:10:00|9084.8|9074.8|9090.3|9080.3|9092.8|9082.8|9084.8|9074.8|340
1732500900000|2024-11-25 02:15:00|9090|9080|9086|9076|9092.3|9082.3|9085|9075|192
1732501200000|2024-11-25 02:20:00|9085.8|9075.8|9087.8|9077.8|9088.5|9078.5|9084.3|9074.3|171
1732501500000|2024-11-25 02:25:00|9087.3|9077.3|9093.3|9083.3|9097.3|9087.3|9086|9076|170
1732501800000|2024-11-25 02:30:00|9093|9083|9089|9079|9093|9083|9085.3|9075.3|345
1732502100000|2024-11-25 02:35:00|9089.8|9079.8|9091|9081|9093.3|9083.3|9087.5|9077.5|261
1732502400000|2024-11-25 02:40:00|9090.8|9080.8|9087|9077|9093.3|9083.3|9086.5|9076.5|249
1732502700000|2024-11-25 02:45:00|9087.5|9077.5|9081|9071|9088|9078|9080.8|9070.8|234
1732503000000|2024-11-25 02:50:00|9080.5|9070.5|9077.5|9067.5|9081.3|9071.3|9075|9065|307
1732503300000|2024-11-25 02:55:00|9076.5|9066.5|9077.8|9067.8|9082.5|9072.5|9075.5|9065.5|215
1732503600000|2024-11-25 03:00:00|9078|9068|9069.3|9059.3|9078|9068|9068|9058|305
1732503900000|2024-11-25 03:05:00|9069|9059|9068|9058|9069.5|9059.5|9064.3|9054.3|333
1732504200000|2024-11-25 03:10:00|9067.8|9057.8|9073|9063|9073.3|9063.3|9064.5|9054.5|226
1732504500000|2024-11-25 03:15:00|9072.8|9062.8|9076.5|9066.5|9079.5|9069.5|9070.3|9060.3|287
1732504800000|2024-11-25 03:20:00|9076.8|9066.8|9071|9061|9078.3|9068.3|9068.3|9058.3|274
1732505100000|2024-11-25 03:25:00|9071.3|9061.3|9057.5|9037.5|9072.5|9062.5|9053|9035.5|458
1732505400000|2024-11-25 03:30:00|9057.3|9037.3|9042.5|9032.5|9059.5|9039.8|9039.3|9029.3|308
1732505700000|2024-11-25 03:35:00|9042.8|9032.8|9053|9043|9058.3|9048.3|9039.3|9029.3|302
1732506000000|2024-11-25 03:40:00|9053.3|9043.3|9040.8|9030.8|9053.8|9043.8|9038.5|9028.5|236
1732506300000|2024-11-25 03:45:00|9040.5|9030.5|9049.5|9039.5|9051.8|9041.8|9039|9029|182
1732506600000|2024-11-25 03:50:00|9049.3|9039.3|9048.3|9038.3|9049.5|9039.5|9045.8|9035.8|145
1732506900000|2024-11-25 03:55:00|9048.5|9038.5|9055.5|9045.5|9057.8|9047.8|9048.5|9038.5|152
1732507200000|2024-11-25 04:00:00|9055.8|9045.8|9051|9041|9056|9046|9049.5|9039.5|130
1732507500000|2024-11-25 04:05:00|9051.3|9041.3|9054.3|9044.3|9056.5|9046.5|9050.8|9040.8|68
1732507800000|2024-11-25 04:10:00|9054|9044|9051.5|9041.5|9054.8|9044.8|9049|9039|119
1732508100000|2024-11-25 04:15:00|9051|9041|9054.3|9044.3|9056.5|9046.5|9049.3|9035|178
1732508400000|2024-11-25 04:20:00|9053.8|9043.8|9049|9039|9054.3|9044.3|9049|9039|118
1732508700000|2024-11-25 04:25:00|9049.3|9039.3|9056.3|9046.3|9057.3|9047.3|9049.3|9039.3|72
1732509000000|2024-11-25 04:30:00|9056.8|9046.8|9057.5|9047.5|9059|9049|9055|9045|64
1732509300000|2024-11-25 04:35:00|9057.8|9047.8|9060.5|9050.5|9060.5|9050.5|9056.3|9046.3|49
1732509600000|2024-11-25 04:40:00|9060.3|9050.3|9058|9048|9062|9052|9057.8|9047.8|53
1732509900000|2024-11-25 04:45:00|9059|9049|9056|9046|9059|9049|9055.5|9045.5|53
1732510200000|2024-11-25 04:50:00|9055.8|9045.8|9050.5|9040.5|9055.8|9045.8|9049.5|9039.5|82
1732510500000|2024-11-25 04:55:00|9050.8|9040.8|9051|9041|9051.8|9041.8|9041.5|9031.5|116
1732510800000|2024-11-25 05:00:00|9050.8|9040.8|9049|9039|9051|9041|9046|9036|207
1732511100000|2024-11-25 05:05:00|9049.3|9039.3|9054|9044|9054|9044|9048.3|9038.3|161
1732511400000|2024-11-25 05:10:00|9053.5|9043.5|9052|9042|9054.8|9044.8|9049.3|9039.3|167
1732511700000|2024-11-25 05:15:00|9051.5|9041.5|9041.5|9031.5|9052.8|9042.8|9041|9031|189
1732512000000|2024-11-25 05:20:00|9041.3|9031.3|9044.5|9034.5|9046|9036|9039|9029|181
1732512300000|2024-11-25 05:25:00|9044.3|9034.3|9049.8|9029.8|9050.8|9035.5|9040.3|9028.8|138
1732512600000|2024-11-25 05:30:00|9047.8|9027.8|9052|9042|9056.8|9042|9043.5|9026.5|461
1732512900000|2024-11-25 05:35:00|9052.3|9042.3|9056.3|9046.3|9059.3|9049.3|9051|9041|353
1732513200000|2024-11-25 05:40:00|9056|9046|9049|9039|9059.5|9049.5|9048.3|9038.3|344
1732513500000|2024-11-25 05:45:00|9048.8|9038.8|9049.5|9039.5|9050.8|9040.8|9046.5|9036.5|292
1732513800000|2024-11-25 05:50:00|9049.3|9039.3|9051|9041|9056|9046|9047.5|9037.5|334
1732514100000|2024-11-25 05:55:00|9050.8|9040.8|9053.3|9043.3|9057|9047|9048.5|9038.5|294
1732514400000|2024-11-25 06:00:00|9053.5|9043.5|9031.5|9021.5|9053.5|9043.5|9026|9016|380
1732514700000|2024-11-25 06:05:00|9030.8|9020.8|9044|9034|9044|9034|9027.8|9017.8|390
1732515000000|2024-11-25 06:10:00|9044.3|9034.3|9039|9029|9045.8|9035.8|9033.8|9023.8|371
1732515300000|2024-11-25 06:15:00|9038.8|9028.8|9044.8|9034.8|9046.8|9036.8|9037.5|9027.5|294
1732515600000|2024-11-25 06:20:00|9045|9035|9055|9045|9061.8|9051.8|9045|9035|388
1732515900000|2024-11-25 06:25:00|9054.8|9044.8|9053.3|9043.3|9062.8|9052.8|9053.3|9043.3|316
1732516200000|2024-11-25 06:30:00|9052.3|9042.3|9057.5|9047.5|9062.5|9052.5|9047.5|9037.5|352
1732516500000|2024-11-25 06:35:00|9057.3|9047.3|9062.3|9052.3|9062.3|9052.3|9056.5|9046.5|302
1732516800000|2024-11-25 06:40:00|9061.8|9051.8|9068.3|9058.3|9074.8|9064.8|9061.8|9051.8|322
1732517100000|2024-11-25 06:45:00|9068.5|9058.5|9066.3|9056.3|9072.5|9062.5|9065.5|9055.5|259
1732517400000|2024-11-25 06:50:00|9066.5|9056.5|9065.3|9055.3|9067.5|9057.5|9063.3|9053.3|223
1732517700000|2024-11-25 06:55:00|9065|9055|9069.8|9049.8|9072|9059.8|9065|9048.5|215
1732518000000|2024-11-25 07:00:00|9069.3|9049.3|9065.5|9055.5|9071.3|9058.8|9062.8|9048.3|189
1732518300000|2024-11-25 07:05:00|9065.3|9055.3|9067.8|9057.8|9073.5|9063.5|9062.8|9052.8|228
1732518600000|2024-11-25 07:10:00|9068|9058|9056.5|9046.5|9069.8|9059.8|9055|9040.8|147
1732518900000|2024-11-25 07:15:00|9056.8|9046.8|9060.8|9050.8|9067.5|9057.5|9054.5|9044.5|207
1732519200000|2024-11-25 07:20:00|9061|9051|9046.8|9036.8|9061.3|9051.3|9044|9034|186
1732519500000|2024-11-25 07:25:00|9046|9036|9045.5|9035.5|9053|9043|9045|9035|144
1732519800000|2024-11-25 07:30:00|9045.8|9035.8|9050|9040|9054.3|9044.3|9039.3|9029.3|185
1732520100000|2024-11-25 07:35:00|9050.3|9040.3|9053.8|9043.8|9061.5|9051.5|9050|9040|193
1732520400000|2024-11-25 07:40:00|9053.5|9043.5|9058|9048|9064.3|9054.3|9043.3|9033.3|231
1732520700000|2024-11-25 07:45:00|9058.3|9048.3|9063.3|9053.3|9064.5|9054.5|9055.5|9045.5|200
1732521000000|2024-11-25 07:50:00|9063.5|9053.5|9046.8|9036.8|9064.3|9054.3|9046.5|9036.5|212
1732521300000|2024-11-25 07:55:00|9045.5|9035.5|9045.9|9035.9|9054.1|9044.1|9041.9|9031.9|294
1732521600000|2024-11-25 08:00:00|9044.9|9034.9|9053.6|9043.6|9058.8|9048.8|9044|9034|462
1732521900000|2024-11-25 08:05:00|9053.4|9043.4|9041.6|9031.6|9057.6|9047.6|9040|9030|432
1732522200000|2024-11-25 08:10:00|9040.6|9030.6|9038.6|9028.6|9053.4|9043.4|9037.4|9027.4|358
1732522500000|2024-11-25 08:15:00|9039.1|9029.1|9036.1|9026.1|9040.9|9030.9|9032.6|9022.6|358
1732522800000|2024-11-25 08:20:00|9036.6|9026.6|9038.1|9028.1|9041.4|9031.4|9031.9|9021.9|327
1732523100000|2024-11-25 08:25:00|9037.6|9027.6|9040.9|9030.9|9044.9|9034.9|9034.4|9024.4|293
1732523400000|2024-11-25 08:30:00|9041.4|9031.4|9049.6|9039.6|9050.9|9040.9|9035.6|9025.6|263
1732523700000|2024-11-25 08:35:00|9050.1|9040.1|9048.4|9038.4|9052.9|9042.9|9047.9|9037.9|186
1732524000000|2024-11-25 08:40:00|9048.1|9038.1|9051.1|9041.1|9057.1|9047.1|9048.1|9038.1|198
1732524300000|2024-11-25 08:45:00|9051.6|9041.6|9045.6|9035.6|9051.6|9041.6|9043.4|9033.4|223
1732524600000|2024-11-25 08:50:00|9045.9|9035.9|9042.9|9032.9|9045.9|9035.9|9036.9|9026.9|204
1732524900000|2024-11-25 08:55:00|9043.1|9033.1|9051.6|9041.6|9051.6|9041.6|9042.6|9032.6|180
1732525200000|2024-11-25 09:00:00|9051.9|9041.9|9080.8|9070.8|9087.6|9077.6|9049.6|9039.6|435
1732525500000|2024-11-25 09:05:00|9081|9071|9072.1|9062.1|9081.3|9071.3|9058.9|9048.9|342
1732525800000|2024-11-25 09:10:00|9071.9|9061.9|9077.4|9067.4|9081.9|9071.9|9070.4|9060.4|347
1732526100000|2024-11-25 09:15:00|9076.6|9066.6|9076.9|9066.9|9079.6|9069.6|9072.1|9062.1|328
1732526400000|2024-11-25 09:20:00|9076.6|9066.6|9073.6|9063.6|9082.1|9072.1|9069.1|9059.1|258
1732526700000|2024-11-25 09:25:00|9073.9|9063.9|9067.6|9057.6|9074.4|9064.4|9065.6|9055.6|258
1732527000000|2024-11-25 09:30:00|9067.9|9057.9|9058.1|9048.1|9071.9|9061.9|9056.4|9046.4|205
1732527300000|2024-11-25 09:35:00|9058.9|9048.9|9058.9|9048.9|9063.4|9053.4|9054.1|9044.1|227
1732527600000|2024-11-25 09:40:00|9058.6|9048.6|9059.1|9049.1|9060.6|9050.6|9054.4|9044.4|179
1732527900000|2024-11-25 09:45:00|9059.4|9049.4|9065.6|9055.6|9069.1|9059.1|9058.9|9048.9|186
1732528200000|2024-11-25 09:50:00|9065.4|9055.4|9064.6|9054.6|9065.4|9055.4|9058.4|9048.4|205
1732528500000|2024-11-25 09:55:00|9064.9|9054.9|9057.1|9047.1|9065.1|9055.1|9056.6|9046.6|204
1732528800000|2024-11-25 10:00:00|9056.9|9046.9|9052.4|9042.4|9056.9|9046.9|9047.6|9037.6|208
1732529100000|2024-11-25 10:05:00|9052.1|9042.1|9052.9|9042.9|9056.9|9046.9|9048.9|9038.9|193
1732529400000|2024-11-25 10:10:00|9053.1|9043.1|9045.6|9035.6|9054.6|9044.6|9044.6|9034.6|203
1732529700000|2024-11-25 10:15:00|9046.4|9036.4|9048.9|9038.9|9052.4|9042.4|9044.9|9034.9|208
1732530000000|2024-11-25 10:20:00|9048.6|9038.6|9052.9|9042.9|9052.9|9042.9|9044.9|9034.9|185
1732530300000|2024-11-25 10:25:00|9053.1|9043.1|9047.4|9037.4|9055.1|9045.1|9045.6|9035.6|170
1732530600000|2024-11-25 10:30:00|9047.1|9037.1|9053.1|9043.1|9053.1|9043.1|9046.1|9036.1|158
1732530900000|2024-11-25 10:35:00|9053.4|9043.4|9049.6|9039.6|9054.9|9044.9|9048.4|9038.4|145
1732531200000|2024-11-25 10:40:00|9049.4|9039.4|9042.1|9032.1|9050.6|9040.6|9039.4|9029.4|158
1732531500000|2024-11-25 10:45:00|9042.6|9032.6|9050.1|9040.1|9050.6|9040.6|9040.9|9030.9|192
1732531800000|2024-11-25 10:50:00|9049.9|9039.9|9054.4|9044.4|9056.1|9046.1|9046.6|9036.6|178
1732532100000|2024-11-25 10:55:00|9054.1|9044.1|9055.6|9045.6|9058.6|9048.6|9053.1|9043.1|191
1732532400000|2024-11-25 11:00:00|9055.9|9045.9|9059.4|9049.4|9061.1|9051.1|9055.9|9045.9|127
1732532700000|2024-11-25 11:05:00|9059.6|9049.6|9057.1|9047.1|9063.1|9053.1|9055.9|9045.9|118
1732533000000|2024-11-25 11:10:00|9056.9|9046.9|9044.6|9034.6|9058.6|9048.6|9044.6|9034.6|137
1732533300000|2024-11-25 11:15:00|9044.9|9034.9|9048.1|9038.1|9048.9|9038.9|9044.6|9034.6|121
1732533600000|2024-11-25 11:20:00|9048.4|9038.4|9048.1|9038.1|9050.9|9040.9|9046.1|9036.1|96
1732533900000|2024-11-25 11:25:00|9047.9|9037.9|9040.6|9030.6|9048.4|9038.4|9038.4|9028.4|117
1732534200000|2024-11-25 11:30:00|9040.4|9030.4|9043.6|9033.6|9047.4|9037.4|9039.9|9029.9|132
1732534500000|2024-11-25 11:35:00|9043.1|9033.1|9055.9|9045.9|9056.4|9046.4|9041.6|9031.6|105
1732534800000|2024-11-25 11:40:00|9056.4|9046.4|9056.9|9046.9|9060.1|9050.1|9055.1|9045.1|125
1732535100000|2024-11-25 11:45:00|9057.1|9047.1|9057.1|9047.1|9062.9|9052.9|9055.4|9045.4|148
1732535400000|2024-11-25 11:50:00|9056.9|9046.9|9057.4|9047.4|9060.9|9050.9|9054.9|9044.9|147
1732535700000|2024-11-25 11:55:00|9057.1|9047.1|9053.6|9043.6|9058.1|9048.1|9052.9|9042.9|148
1732536000000|2024-11-25 12:00:00|9053.9|9043.9|9058.9|9048.9|9059.4|9049.4|9052.6|9042.6|181
1732536300000|2024-11-25 12:05:00|9058.6|9048.6|9059.6|9049.6|9064.6|9054.6|9056.6|9046.6|167
1732536600000|2024-11-25 12:10:00|9059.1|9049.1|9058.1|9048.1|9059.1|9049.1|9053.6|9043.6|191
1732536900000|2024-11-25 12:15:00|9058.4|9048.4|9060.4|9050.4|9060.4|9050.4|9055.4|9045.4|152
1732537200000|2024-11-25 12:20:00|9060.9|9050.9|9058.1|9048.1|9066.1|9056.1|9055.9|9045.9|163
1732537500000|2024-11-25 12:25:00|9057.9|9047.9|9060.1|9050.1|9064.4|9054.4|9056.9|9046.9|161
1732537800000|2024-11-25 12:30:00|9059.9|9049.9|9052.6|9042.6|9063.1|9053.1|9051.4|9041.4|295
1732538100000|2024-11-25 12:35:00|9052.9|9042.9|9058.9|9048.9|9059.6|9049.6|9052.1|9042.1|231
1732538400000|2024-11-25 12:40:00|9059.1|9049.1|9053.6|9043.6|9060.6|9050.6|9053.6|9043.6|192
1732538700000|2024-11-25 12:45:00|9053.4|9043.4|9056.6|9046.6|9059.4|9049.4|9052.1|9042.1|138
1732539000000|2024-11-25 12:50:00|9057.1|9047.1|9064.9|9054.9|9065.4|9055.4|9056.6|9046.6|158
1732539300000|2024-11-25 12:55:00|9065.4|9055.4|9059.4|9049.4|9066.9|9056.9|9057.4|9047.4|204
1732539600000|2024-11-25 13:00:00|9059.1|9049.1|9060.1|9050.1|9063.9|9053.9|9054.6|9044.6|437
1732539900000|2024-11-25 13:05:00|9059.6|9049.6|9061.1|9051.1|9066.1|9056.1|9057.4|9047.4|347
1732540200000|2024-11-25 13:10:00|9060.4|9050.4|9059.1|9049.1|9060.6|9050.6|9051.6|9041.6|381
1732540500000|2024-11-25 13:15:00|9058.9|9048.9|9070.6|9060.6|9071.4|9061.4|9055.4|9045.4|330
1732540800000|2024-11-25 13:20:00|9071.1|9061.1|9074.1|9064.1|9075.9|9065.9|9065.6|9055.6|383
1732541100000|2024-11-25 13:25:00|9073.9|9063.9|9074.4|9064.4|9081.4|9071.4|9073.4|9063.4|311
1732541400000|2024-11-25 13:30:00|9074.6|9064.6|9064.9|9054.9|9082.6|9072.6|9064.9|9054.9|375
1732541700000|2024-11-25 13:35:00|9065.4|9055.4|9071.6|9061.6|9072.9|9062.9|9064.9|9054.9|309
1732542000000|2024-11-25 13:40:00|9071.4|9061.4|9071.9|9061.9|9079.1|9069.1|9066.9|9056.9|291
1732542300000|2024-11-25 13:45:00|9071.6|9061.6|9071.6|9061.6|9075.1|9065.1|9068.6|9058.6|268
1732542600000|2024-11-25 13:50:00|9071.9|9061.9|9082.1|9072.1|9082.4|9072.4|9069.9|9059.9|244
1732542900000|2024-11-25 13:55:00|9082.4|9072.4|9080.9|9070.9|9084.1|9074.1|9078.4|9068.4|314
1732543200000|2024-11-25 14:00:00|9081.1|9071.1|9078.4|9068.4|9086.4|9076.4|9075.6|9065.6|400
1732543500000|2024-11-25 14:05:00|9078.6|9068.6|9072.6|9062.6|9083.6|9073.6|9068.9|9058.9|350
1732543800000|2024-11-25 14:10:00|9072.4|9062.4|9070.9|9060.9|9072.6|9062.6|9063.4|9053.4|383
1732544100000|2024-11-25 14:15:00|9070.6|9060.6|9075.1|9065.1|9075.6|9065.6|9067.9|9057.9|394
1732544400000|2024-11-25 14:20:00|9075.4|9065.4|9068.6|9058.6|9075.6|9065.6|9058.6|9048.6|397
1732544700000|2024-11-25 14:25:00|9068.4|9058.4|9077.9|9067.9|9079.1|9069.1|9065.1|9055.1|373
1732545000000|2024-11-25 14:30:00|9077.6|9067.6|9080.6|9070.6|9082.9|9072.9|9075.6|9065.6|382
1732545300000|2024-11-25 14:35:00|9082.1|9072.1|9081.4|9071.4|9082.6|9072.6|9069.6|9059.6|486
1732545600000|2024-11-25 14:40:00|9081.1|9071.1|9080.6|9070.6|9085.9|9075.9|9079.6|9069.6|409
1732545900000|2024-11-25 14:45:00|9080.4|9070.4|9075.9|9065.9|9082.9|9072.9|9073.4|9063.4|343
1732546200000|2024-11-25 14:50:00|9076.4|9066.4|9069.9|9059.9|9084.4|9074.4|9068.1|9058.1|414
1732546500000|2024-11-25 14:55:00|9070.1|9060.1|9061.9|9051.9|9070.9|9060.9|9060.4|9050.4|349
1732546800000|2024-11-25 15:00:00|9061.6|9051.6|9049.9|9039.9|9062.1|9052.1|9044.9|9034.9|470
1732547100000|2024-11-25 15:05:00|9049.6|9039.6|9064.9|9054.9|9067.1|9057.1|9049.3|9039.3|363
1732547400000|2024-11-25 15:10:00|9064.6|9054.6|9064.4|9054.4|9066.6|9056.6|9060.6|9050.6|322
1732547700000|2024-11-25 15:15:00|9064.6|9054.6|9059.4|9049.4|9073.4|9063.4|9059.4|9049.4|340
1732548000000|2024-11-25 15:20:00|9059.9|9049.9|9069.4|9059.4|9070.9|9060.9|9058.6|9048.6|307
1732548300000|2024-11-25 15:25:00|9069.1|9059.1|9071.4|9061.4|9073.4|9063.4|9068.6|9058.6|338
1732548600000|2024-11-25 15:30:00|9070.4|9060.4|9064.1|9054.1|9070.9|9060.9|9061.1|9051.1|346
1732548900000|2024-11-25 15:35:00|9063.9|9053.9|9062.1|9052.1|9066.1|9056.1|9058.4|9048.4|302
1732549200000|2024-11-25 15:40:00|9062.4|9052.4|9062.1|9052.1|9063.6|9053.6|9056.9|9046.9|298
1732549500000|2024-11-25 15:45:00|9061.9|9051.9|9046.6|9036.6|9062.6|9052.6|9046.4|9036.4|348
1732549800000|2024-11-25 15:50:00|9047.1|9037.1|9053.4|9043.4|9053.4|9043.4|9046.1|9036.1|247
1732550100000|2024-11-25 15:55:00|9053.6|9043.6|9046.6|9036.6|9053.9|9043.9|9045.9|9035.9|321
1732550400000|2024-11-25 16:00:00|9046.9|9036.9|9061.6|9051.6|9063.9|9053.9|9042.1|9032.1|408
1732550700000|2024-11-25 16:05:00|9061.1|9051.1|9055.9|9045.9|9061.9|9051.9|9053.1|9043.1|293
1732551000000|2024-11-25 16:10:00|9055.6|9045.6|9059.6|9049.6|9062.1|9052.1|9053.4|9043.4|253
1732551300000|2024-11-25 16:15:00|9059.4|9049.4|9060.9|9050.9|9062.6|9052.6|9057.6|9047.6|279
1732551600000|2024-11-25 16:20:00|9060.6|9050.6|9050.9|9040.9|9061.4|9051.4|9050.4|9040.4|242
1732551900000|2024-11-25 16:25:00|9050.6|9040.6|9056.4|9046.4|9057.9|9047.9|9049.9|9039.9|247
1732552200000|2024-11-25 16:30:00|9056.1|9046.1|9057.1|9047.1|9063.9|9053.9|9056.1|9046.1|219
1732552500000|2024-11-25 16:35:00|9057.4|9047.4|9060.1|9050.1|9063.4|9053.4|9056.6|9046.6|293
1732552800000|2024-11-25 16:40:00|9058.1|9048.1|9051.1|9041.1|9062.9|9052.9|9050.6|9040.6|260
1732553100000|2024-11-25 16:45:00|9050.9|9040.9|9051.4|9041.4|9057.1|9047.1|9044.6|9034.6|256
1732553400000|2024-11-25 16:50:00|9051.1|9041.1|9062.9|9052.9|9063.1|9053.1|9050.4|9040.4|229
1732553700000|2024-11-25 16:55:00|9062.6|9052.6|9058.6|9048.6|9062.6|9052.6|9056.1|9046.1|192
1732554000000|2024-11-25 17:00:00|9058.4|9048.4|9050.4|9040.4|9058.9|9048.9|9049.4|9039.4|102
1732554300000|2024-11-25 17:05:00|9050.6|9040.6|9048.9|9038.9|9052.1|9042.1|9048.6|9038.6|75
1732554600000|2024-11-25 17:10:00|9048.6|9038.6|9038.9|9028.9|9049.4|9039.4|9038.9|9028.9|89
1732554900000|2024-11-25 17:15:00|9039.1|9029.1|9037.9|9027.9|9040.9|9030.9|9037.6|9027.6|108
1732555200000|2024-11-25 17:20:00|9037.6|9027.6|9030.9|9020.9|9037.6|9027.6|9026.1|9016.1|135
1732555500000|2024-11-25 17:25:00|9031.1|9021.1|9030.9|9020.9|9034.9|9024.9|9030.9|9020.9|108
1732555800000|2024-11-25 17:30:00|9031.4|9021.4|9036.9|9026.9|9041.1|9031.1|9031.4|9021.4|141
1732556100000|2024-11-25 17:35:00|9037.1|9027.1|9027.1|9017.1|9037.4|9027.4|9025.6|9015.6|133
1732556400000|2024-11-25 17:40:00|9027.4|9017.4|9030.9|9020.9|9034.1|9024.1|9027.1|9017.1|106
1732556700000|2024-11-25 17:45:00|9031.1|9021.1|9037.9|9027.9|9037.9|9027.9|9029.4|9019.4|136
1732557000000|2024-11-25 17:50:00|9037.6|9027.6|9040.1|9030.1|9041.4|9031.4|9036.6|9026.6|118
1732557300000|2024-11-25 17:55:00|9040.4|9030.4|9043.5|9033.5|9044.8|9034.8|9037.5|9027.5|178
1732557600000|2024-11-25 18:00:00|9043.3|9033.3|9043|9033|9046.6|9036.6|9037.5|9027.5|217
1732557900000|2024-11-25 18:05:00|9043.3|9033.3|9038.9|9028.9|9045.1|9035.1|9037.8|9027.8|199
1732558200000|2024-11-25 18:10:00|9039.3|9029.3|9033.8|9023.8|9041|9031|9032.3|9022.3|151
1732558500000|2024-11-25 18:15:00|9034|9024|9027.5|9017.5|9035.5|9025.5|9027.1|9017.1|183
1732558800000|2024-11-25 18:20:00|9028|9018|9028.3|9018.3|9030|9020|9023.5|9013.5|179
1732559100000|2024-11-25 18:25:00|9028.5|9018.5|9039.5|9029.5|9039.6|9029.6|9028.5|9018.5|146
1732559400000|2024-11-25 18:30:00|9039.4|9029.4|9042.3|9032.3|9042.3|9032.3|9038.5|9028.5|73
1732559700000|2024-11-25 18:35:00|9042|9032|9043.3|9033.3|9046.6|9036.6|9039.9|9029.9|109
1732560000000|2024-11-25 18:40:00|9043|9033|9041.8|9031.8|9043.8|9033.8|9041.8|9031.8|51
1732560300000|2024-11-25 18:45:00|9041.5|9031.5|9039.1|9029.1|9041.8|9031.8|9038.8|9028.8|72
1732560600000|2024-11-25 18:50:00|9039.6|9029.6|9052.4|9042.4|9056.9|9042.4|9039.3|9029.3|71
1732560900000|2024-11-25 18:55:00|9051.8|9041.8|9056.6|9034.6|9058.1|9041.8|9049.8|9032.6|14
1732496400000|2024-11-25 01:00:00|9055.1|9035.1|9055.5|9045.5|9058.1|9046.4|9050.5|9034.9|218
1732496700000|2024-11-25 01:05:00|9055.8|9045.8|9063|9053|9069.3|9059.3|9055.8|9045.8|388
1732497000000|2024-11-25 01:10:00|9063.3|9053.3|9060|9050|9066.5|9056.5|9058.8|9048.8|293
1732497300000|2024-11-25 01:15:00|9059.5|9049.5|9060.5|9050.5|9070.5|9060.5|9058.3|9048.3|355
1732497600000|2024-11-25 01:20:00|9060.3|9050.3|9069|9059|9074.3|9064.3|9060.3|9050.3|337
1732497900000|2024-11-25 01:25:00|9068.8|9058.8|9077.3|9067.3|9079.3|9069.3|9068.8|9058.8|405
1732498200000|2024-11-25 01:30:00|9078|9068|9068.8|9058.8|9078.5|9068.5|9068.3|9058.3|483
1732498500000|2024-11-25 01:35:00|9069.3|9059.3|9072|9062|9078.5|9068.5|9066|9056|376
1732498800000|2024-11-25 01:40:00|9071.8|9061.8|9073.3|9063.3|9078|9068|9069.3|9059.3|448
1732499100000|2024-11-25 01:45:00|9073|9063|9072|9062|9077.8|9067.8|9063.8|9053.8|377
1732499400000|2024-11-25 01:50:00|9072.3|9062.3|9073|9063|9074.8|9064.8|9069.3|9059.3|306
1732499700000|2024-11-25 01:55:00|9072.8|9062.8|9072.5|9062.5|9077.8|9067.8|9070.3|9060.3|320
1732500000000|2024-11-25 02:00:00|9072.3|9062.3|9080.5|9070.5|9081.5|9071.5|9070.3|9060.3|261
1732500300000|2024-11-25 02:05:00|9081|9071|9085|9075|9085.3|9075.3|9075.3|9065.3|324
1732500600000|2024-11-25 02:10:00|9084.8|9074.8|9090.3|9080.3|9092.8|9082.8|9084.8|9074.8|340
1732500900000|2024-11-25 02:15:00|9090|9080|9086|9076|9092.3|9082.3|9085|9075|192
1732501200000|2024-11-25 02:20:00|9085.8|9075.8|9087.8|9077.8|9088.5|9078.5|9084.3|9074.3|171
1732501500000|2024-11-25 02:25:00|9087.3|9077.3|9093.3|9083.3|9097.3|9087.3|9086|9076|170
1732501800000|2024-11-25 02:30:00|9093|9083|9089|9079|9093|9083|9085.3|9075.3|345
1732502100000|2024-11-25 02:35:00|9089.8|9079.8|9091|9081|9093.3|9083.3|9087.5|9077.5|261
1732502400000|2024-11-25 02:40:00|9090.8|9080.8|9087|9077|9093.3|9083.3|9086.5|9076.5|249
1732502700000|2024-11-25 02:45:00|9087.5|9077.5|9081|9071|9088|9078|9080.8|9070.8|234
1732503000000|2024-11-25 02:50:00|9080.5|9070.5|9077.5|9067.5|9081.3|9071.3|9075|9065|307
1732503300000|2024-11-25 02:55:00|9076.5|9066.5|9077.8|9067.8|9082.5|9072.5|9075.5|9065.5|215
1732503600000|2024-11-25 03:00:00|9078|9068|9069.3|9059.3|9078|9068|9068|9058|305
1732503900000|2024-11-25 03:05:00|9069|9059|9068|9058|9069.5|9059.5|9064.3|9054.3|333
1732504200000|2024-11-25 03:10:00|9067.8|9057.8|9073|9063|9073.3|9063.3|9064.5|9054.5|226
1732504500000|2024-11-25 03:15:00|9072.8|9062.8|9076.5|9066.5|9079.5|9069.5|9070.3|9060.3|287
1732504800000|2024-11-25 03:20:00|9076.8|9066.8|9071|9061|9078.3|9068.3|9068.3|9058.3|274
1732505100000|2024-11-25 03:25:00|9071.3|9061.3|9057.5|9037.5|9072.5|9062.5|9053|9035.5|458
1732505400000|2024-11-25 03:30:00|9057.3|9037.3|9042.5|9032.5|9059.5|9039.8|9039.3|9029.3|308
1732505700000|2024-11-25 03:35:00|9042.8|9032.8|9053|9043|9058.3|9048.3|9039.3|9029.3|302
1732506000000|2024-11-25 03:40:00|9053.3|9043.3|9040.8|9030.8|9053.8|9043.8|9038.5|9028.5|236
1732506300000|2024-11-25 03:45:00|9040.5|9030.5|9049.5|9039.5|9051.8|9041.8|9039|9029|182
1732506600000|2024-11-25 03:50:00|9049.3|9039.3|9048.3|9038.3|9049.5|9039.5|9045.8|9035.8|145
1732506900000|2024-11-25 03:55:00|9048.5|9038.5|9055.5|9045.5|9057.8|9047.8|9048.5|9038.5|152
1732507200000|2024-11-25 04:00:00|9055.8|9045.8|9051|9041|9056|9046|9049.5|9039.5|130
1732507500000|2024-11-25 04:05:00|9051.3|9041.3|9054.3|9044.3|9056.5|9046.5|9050.8|9040.8|68
1732507800000|2024-11-25 04:10:00|9054|9044|9051.5|9041.5|9054.8|9044.8|9049|9039|119
1732508100000|2024-11-25 04:15:00|9051|9041|9054.3|9044.3|9056.5|9046.5|9049.3|9035|178
1732508400000|2024-11-25 04:20:00|9053.8|9043.8|9049|9039|9054.3|9044.3|9049|9039|118
1732508700000|2024-11-25 04:25:00|9049.3|9039.3|9056.3|9046.3|9057.3|9047.3|9049.3|9039.3|72
1732509000000|2024-11-25 04:30:00|9056.8|9046.8|9057.5|9047.5|9059|9049|9055|9045|64
1732509300000|2024-11-25 04:35:00|9057.8|9047.8|9060.5|9050.5|9060.5|9050.5|9056.3|9046.3|49
1732509600000|2024-11-25 04:40:00|9060.3|9050.3|9058|9048|9062|9052|9057.8|9047.8|53
1732509900000|2024-11-25 04:45:00|9059|9049|9056|9046|9059|9049|9055.5|9045.5|53
1732510200000|2024-11-25 04:50:00|9055.8|9045.8|9050.5|9040.5|9055.8|9045.8|9049.5|9039.5|82
1732510500000|2024-11-25 04:55:00|9050.8|9040.8|9051|9041|9051.8|9041.8|9041.5|9031.5|116
1732510800000|2024-11-25 05:00:00|9050.8|9040.8|9049|9039|9051|9041|9046|9036|207
1732511100000|2024-11-25 05:05:00|9049.3|9039.3|9054|9044|9054|9044|9048.3|9038.3|161
1732511400000|2024-11-25 05:10:00|9053.5|9043.5|9052|9042|9054.8|9044.8|9049.3|9039.3|167
1732511700000|2024-11-25 05:15:00|9051.5|9041.5|9041.5|9031.5|9052.8|9042.8|9041|9031|189
1732512000000|2024-11-25 05:20:00|9041.3|9031.3|9044.5|9034.5|9046|9036|9039|9029|181
1732512300000|2024-11-25 05:25:00|9044.3|9034.3|9049.8|9029.8|9050.8|9035.5|9040.3|9028.8|138
1732512600000|2024-11-25 05:30:00|9047.8|9027.8|9052|9042|9056.8|9042|9043.5|9026.5|461
1732512900000|2024-11-25 05:35:00|9052.3|9042.3|9056.3|9046.3|9059.3|9049.3|9051|9041|353
1732513200000|2024-11-25 05:40:00|9056|9046|9049|9039|9059.5|9049.5|9048.3|9038.3|344
1732513500000|2024-11-25 05:45:00|9048.8|9038.8|9049.5|9039.5|9050.8|9040.8|9046.5|9036.5|292
1732513800000|2024-11-25 05:50:00|9049.3|9039.3|9051|9041|9056|9046|9047.5|9037.5|334
1732514100000|2024-11-25 05:55:00|9050.8|9040.8|9053.3|9043.3|9057|9047|9048.5|9038.5|294
1732514400000|2024-11-25 06:00:00|9053.5|9043.5|9031.5|9021.5|9053.5|9043.5|9026|9016|380
1732514700000|2024-11-25 06:05:00|9030.8|9020.8|9044|9034|9044|9034|9027.8|9017.8|390
1732515000000|2024-11-25 06:10:00|9044.3|9034.3|9039|9029|9045.8|9035.8|9033.8|9023.8|371
1732515300000|2024-11-25 06:15:00|9038.8|9028.8|9044.8|9034.8|9046.8|9036.8|9037.5|9027.5|294
1732515600000|2024-11-25 06:20:00|9045|9035|9055|9045|9061.8|9051.8|9045|9035|388
1732515900000|2024-11-25 06:25:00|9054.8|9044.8|9053.3|9043.3|9062.8|9052.8|9053.3|9043.3|316
1732516200000|2024-11-25 06:30:00|9052.3|9042.3|9057.5|9047.5|9062.5|9052.5|9047.5|9037.5|352
1732516500000|2024-11-25 06:35:00|9057.3|9047.3|9062.3|9052.3|9062.3|9052.3|9056.5|9046.5|302
1732516800000|2024-11-25 06:40:00|9061.8|9051.8|9068.3|9058.3|9074.8|9064.8|9061.8|9051.8|322
1732517100000|2024-11-25 06:45:00|9068.5|9058.5|9066.3|9056.3|9072.5|9062.5|9065.5|9055.5|259
1732517400000|2024-11-25 06:50:00|9066.5|9056.5|9065.3|9055.3|9067.5|9057.5|9063.3|9053.3|223
1732517700000|2024-11-25 06:55:00|9065|9055|9069.8|9049.8|9072|9059.8|9065|9048.5|215
1732518000000|2024-11-25 07:00:00|9069.3|9049.3|9065.5|9055.5|9071.3|9058.8|9062.8|9048.3|189
1732518300000|2024-11-25 07:05:00|9065.3|9055.3|9067.8|9057.8|9073.5|9063.5|9062.8|9052.8|228
1732518600000|2024-11-25 07:10:00|9068|9058|9056.5|9046.5|9069.8|9059.8|9055|9040.8|147
1732518900000|2024-11-25 07:15:00|9056.8|9046.8|9060.8|9050.8|9067.5|9057.5|9054.5|9044.5|207
1732519200000|2024-11-25 07:20:00|9061|9051|9046.8|9036.8|9061.3|9051.3|9044|9034|186
1732519500000|2024-11-25 07:25:00|9046|9036|9045.5|9035.5|9053|9043|9045|9035|144
1732519800000|2024-11-25 07:30:00|9045.8|9035.8|9050|9040|9054.3|9044.3|9039.3|9029.3|185
1732520100000|2024-11-25 07:35:00|9050.3|9040.3|9053.8|9043.8|9061.5|9051.5|9050|9040|193
1732520400000|2024-11-25 07:40:00|9053.5|9043.5|9058|9048|9064.3|9054.3|9043.3|9033.3|231
1732520700000|2024-11-25 07:45:00|9058.3|9048.3|9063.3|9053.3|9064.5|9054.5|9055.5|9045.5|200
1732521000000|2024-11-25 07:50:00|9063.5|9053.5|9046.8|9036.8|9064.3|9054.3|9046.5|9036.5|212
1732521300000|2024-11-25 07:55:00|9045.5|9035.5|9045.9|9035.9|9054.1|9044.1|9041.9|9031.9|294
1732521600000|2024-11-25 08:00:00|9044.9|9034.9|9053.6|9043.6|9058.8|9048.8|9044|9034|462
1732521900000|2024-11-25 08:05:00|9053.4|9043.4|9041.6|9031.6|9057.6|9047.6|9040|9030|432
1732522200000|2024-11-25 08:10:00|9040.6|9030.6|9038.6|9028.6|9053.4|9043.4|9037.4|9027.4|358
1732522500000|2024-11-25 08:15:00|9039.1|9029.1|9036.1|9026.1|9040.9|9030.9|9032.6|9022.6|358
1732522800000|2024-11-25 08:20:00|9036.6|9026.6|9038.1|9028.1|9041.4|9031.4|9031.9|9021.9|327
1732523100000|2024-11-25 08:25:00|9037.6|9027.6|9040.9|9030.9|9044.9|9034.9|9034.4|9024.4|293
1732523400000|2024-11-25 08:30:00|9041.4|9031.4|9049.6|9039.6|9050.9|9040.9|9035.6|9025.6|263
1732523700000|2024-11-25 08:35:00|9050.1|9040.1|9048.4|9038.4|9052.9|9042.9|9047.9|9037.9|186
1732524000000|2024-11-25 08:40:00|9048.1|9038.1|9051.1|9041.1|9057.1|9047.1|9048.1|9038.1|198
1732524300000|2024-11-25 08:45:00|9051.6|9041.6|9045.6|9035.6|9051.6|9041.6|9043.4|9033.4|223
1732524600000|2024-11-25 08:50:00|9045.9|9035.9|9042.9|9032.9|9045.9|9035.9|9036.9|9026.9|204
1732524900000|2024-11-25 08:55:00|9043.1|9033.1|9051.6|9041.6|9051.6|9041.6|9042.6|9032.6|180
1732525200000|2024-11-25 09:00:00|9051.9|9041.9|9080.8|9070.8|9087.6|9077.6|9049.6|9039.6|435
1732525500000|2024-11-25 09:05:00|9081|9071|9072.1|9062.1|9081.3|9071.3|9058.9|9048.9|342
1732525800000|2024-11-25 09:10:00|9071.9|9061.9|9077.4|9067.4|9081.9|9071.9|9070.4|9060.4|347
1732526100000|2024-11-25 09:15:00|9076.6|9066.6|9076.9|9066.9|9079.6|9069.6|9072.1|9062.1|328
1732526400000|2024-11-25 09:20:00|9076.6|9066.6|9073.6|9063.6|9082.1|9072.1|9069.1|9059.1|258
1732526700000|2024-11-25 09:25:00|9073.9|9063.9|9067.6|9057.6|9074.4|9064.4|9065.6|9055.6|258
1732527000000|2024-11-25 09:30:00|9067.9|9057.9|9058.1|9048.1|9071.9|9061.9|9056.4|9046.4|205
1732527300000|2024-11-25 09:35:00|9058.9|9048.9|9058.9|9048.9|9063.4|9053.4|9054.1|9044.1|227
1732527600000|2024-11-25 09:40:00|9058.6|9048.6|9059.1|9049.1|9060.6|9050.6|9054.4|9044.4|179
1732527900000|2024-11-25 09:45:00|9059.4|9049.4|9065.6|9055.6|9069.1|9059.1|9058.9|9048.9|186
1732528200000|2024-11-25 09:50:00|9065.4|9055.4|9064.6|9054.6|9065.4|9055.4|9058.4|9048.4|205
1732528500000|2024-11-25 09:55:00|9064.9|9054.9|9057.1|9047.1|9065.1|9055.1|9056.6|9046.6|204
1732528800000|2024-11-25 10:00:00|9056.9|9046.9|9052.4|9042.4|9056.9|9046.9|9047.6|9037.6|208
1732529100000|2024-11-25 10:05:00|9052.1|9042.1|9052.9|9042.9|9056.9|9046.9|9048.9|9038.9|193
1732529400000|2024-11-25 10:10:00|9053.1|9043.1|9045.6|9035.6|9054.6|9044.6|9044.6|9034.6|203
1732529700000|2024-11-25 10:15:00|9046.4|9036.4|9048.9|9038.9|9052.4|9042.4|9044.9|9034.9|208
1732530000000|2024-11-25 10:20:00|9048.6|9038.6|9052.9|9042.9|9052.9|9042.9|9044.9|9034.9|185
1732530300000|2024-11-25 10:25:00|9053.1|9043.1|9047.4|9037.4|9055.1|9045.1|9045.6|9035.6|170
1732530600000|2024-11-25 10:30:00|9047.1|9037.1|9053.1|9043.1|9053.1|9043.1|9046.1|9036.1|158
1732530900000|2024-11-25 10:35:00|9053.4|9043.4|9049.6|9039.6|9054.9|9044.9|9048.4|9038.4|145
1732531200000|2024-11-25 10:40:00|9049.4|9039.4|9042.1|9032.1|9050.6|9040.6|9039.4|9029.4|158
1732531500000|2024-11-25 10:45:00|9042.6|9032.6|9050.1|9040.1|9050.6|9040.6|9040.9|9030.9|192
1732531800000|2024-11-25 10:50:00|9049.9|9039.9|9054.4|9044.4|9056.1|9046.1|9046.6|9036.6|178
1732532100000|2024-11-25 10:55:00|9054.1|9044.1|9055.6|9045.6|9058.6|9048.6|9053.1|9043.1|191
1732532400000|2024-11-25 11:00:00|9055.9|9045.9|9059.4|9049.4|9061.1|9051.1|9055.9|9045.9|127
1732532700000|2024-11-25 11:05:00|9059.6|9049.6|9057.1|9047.1|9063.1|9053.1|9055.9|9045.9|118
1732533000000|2024-11-25 11:10:00|9056.9|9046.9|9044.6|9034.6|9058.6|9048.6|9044.6|9034.6|137
1732533300000|2024-11-25 11:15:00|9044.9|9034.9|9048.1|9038.1|9048.9|9038.9|9044.6|9034.6|121
1732533600000|2024-11-25 11:20:00|9048.4|9038.4|9048.1|9038.1|9050.9|9040.9|9046.1|9036.1|96
1732533900000|2024-11-25 11:25:00|9047.9|9037.9|9040.6|9030.6|9048.4|9038.4|9038.4|9028.4|117
1732534200000|2024-11-25 11:30:00|9040.4|9030.4|9043.6|9033.6|9047.4|9037.4|9039.9|9029.9|132
1732534500000|2024-11-25 11:35:00|9043.1|9033.1|9055.9|9045.9|9056.4|9046.4|9041.6|9031.6|105
1732534800000|2024-11-25 11:40:00|9056.4|9046.4|9056.9|9046.9|9060.1|9050.1|9055.1|9045.1|125
1732535100000|2024-11-25 11:45:00|9057.1|9047.1|9057.1|9047.1|9062.9|9052.9|9055.4|9045.4|148
1732535400000|2024-11-25 11:50:00|9056.9|9046.9|9057.4|9047.4|9060.9|9050.9|9054.9|9044.9|147
1732535700000|2024-11-25 11:55:00|9057.1|9047.1|9053.6|9043.6|9058.1|9048.1|9052.9|9042.9|148
1732536000000|2024-11-25 12:00:00|9053.9|9043.9|9058.9|9048.9|9059.4|9049.4|9052.6|9042.6|181
1732536300000|2024-11-25 12:05:00|9058.6|9048.6|9059.6|9049.6|9064.6|9054.6|9056.6|9046.6|167
1732536600000|2024-11-25 12:10:00|9059.1|9049.1|9058.1|9048.1|9059.1|9049.1|9053.6|9043.6|191
1732536900000|2024-11-25 12:15:00|9058.4|9048.4|9060.4|9050.4|9060.4|9050.4|9055.4|9045.4|152
1732537200000|2024-11-25 12:20:00|9060.9|9050.9|9058.1|9048.1|9066.1|9056.1|9055.9|9045.9|163
1732537500000|2024-11-25 12:25:00|9057.9|9047.9|9060.1|9050.1|9064.4|9054.4|9056.9|9046.9|161
1732537800000|2024-11-25 12:30:00|9059.9|9049.9|9052.6|9042.6|9063.1|9053.1|9051.4|9041.4|295
1732538100000|2024-11-25 12:35:00|9052.9|9042.9|9058.9|9048.9|9059.6|9049.6|9052.1|9042.1|231
1732538400000|2024-11-25 12:40:00|9059.1|9049.1|9053.6|9043.6|9060.6|9050.6|9053.6|9043.6|192
1732538700000|2024-11-25 12:45:00|9053.4|9043.4|9056.6|9046.6|9059.4|9049.4|9052.1|9042.1|138
1732539000000|2024-11-25 12:50:00|9057.1|9047.1|9064.9|9054.9|9065.4|9055.4|9056.6|9046.6|158
1732539300000|2024-11-25 12:55:00|9065.4|9055.4|9059.4|9049.4|9066.9|9056.9|9057.4|9047.4|204
1732539600000|2024-11-25 13:00:00|9059.1|9049.1|9060.1|9050.1|9063.9|9053.9|9054.6|9044.6|437
1732539900000|2024-11-25 13:05:00|9059.6|9049.6|9061.1|9051.1|9066.1|9056.1|9057.4|9047.4|347
1732540200000|2024-11-25 13:10:00|9060.4|9050.4|9059.1|9049.1|9060.6|9050.6|9051.6|9041.6|381
1732540500000|2024-11-25 13:15:00|9058.9|9048.9|9070.6|9060.6|9071.4|9061.4|9055.4|9045.4|330
1732540800000|2024-11-25 13:20:00|9071.1|9061.1|9074.1|9064.1|9075.9|9065.9|9065.6|9055.6|383
1732541100000|2024-11-25 13:25:00|9073.9|9063.9|9074.4|9064.4|9081.4|9071.4|9073.4|9063.4|311
1732541400000|2024-11-25 13:30:00|9074.6|9064.6|9064.9|9054.9|9082.6|9072.6|9064.9|9054.9|375
1732541700000|2024-11-25 13:35:00|9065.4|9055.4|9071.6|9061.6|9072.9|9062.9|9064.9|9054.9|309
1732542000000|2024-11-25 13:40:00|9071.4|9061.4|9071.9|9061.9|9079.1|9069.1|9066.9|9056.9|291
1732542300000|2024-11-25 13:45:00|9071.6|9061.6|9071.6|9061.6|9075.1|9065.1|9068.6|9058.6|268
1732542600000|2024-11-25 13:50:00|9071.9|9061.9|9082.1|9072.1|9082.4|9072.4|9069.9|9059.9|244
1732542900000|2024-11-25 13:55:00|9082.4|9072.4|9080.9|9070.9|9084.1|9074.1|9078.4|9068.4|314
1732543200000|2024-11-25 14:00:00|9081.1|9071.1|9078.4|9068.4|9086.4|9076.4|9075.6|9065.6|400
1732543500000|2024-11-25 14:05:00|9078.6|9068.6|9072.6|9062.6|9083.6|9073.6|9068.9|9058.9|350
1732543800000|2024-11-25 14:10:00|9072.4|9062.4|9070.9|9060.9|9072.6|9062.6|9063.4|9053.4|383
1732544100000|2024-11-25 14:15:00|9070.6|9060.6|9075.1|9065.1|9075.6|9065.6|9067.9|9057.9|394
1732544400000|2024-11-25 14:20:00|9075.4|9065.4|9068.6|9058.6|9075.6|9065.6|9058.6|9048.6|397
1732544700000|2024-11-25 14:25:00|9068.4|9058.4|9077.9|9067.9|9079.1|9069.1|9065.1|9055.1|373
1732545000000|2024-11-25 14:30:00|9077.6|9067.6|9080.6|9070.6|9082.9|9072.9|9075.6|9065.6|382
1732545300000|2024-11-25 14:35:00|9082.1|9072.1|9081.4|9071.4|9082.6|9072.6|9069.6|9059.6|486
1732545600000|2024-11-25 14:40:00|9081.1|9071.1|9080.6|9070.6|9085.9|9075.9|9079.6|9069.6|409
1732545900000|2024-11-25 14:45:00|9080.4|9070.4|9075.9|9065.9|9082.9|9072.9|9073.4|9063.4|343
1732546200000|2024-11-25 14:50:00|9076.4|9066.4|9069.9|9059.9|9084.4|9074.4|9068.1|9058.1|414
1732546500000|2024-11-25 14:55:00|9070.1|9060.1|9061.9|9051.9|9070.9|9060.9|9060.4|9050.4|349
1732546800000|2024-11-25 15:00:00|9061.6|9051.6|9049.9|9039.9|9062.1|9052.1|9044.9|9034.9|470
1732547100000|2024-11-25 15:05:00|9049.6|9039.6|9064.9|9054.9|9067.1|9057.1|9049.3|9039.3|363
1732547400000|2024-11-25 15:10:00|9064.6|9054.6|9064.4|9054.4|9066.6|9056.6|9060.6|9050.6|322
1732547700000|2024-11-25 15:15:00|9064.6|9054.6|9059.4|9049.4|9073.4|9063.4|9059.4|9049.4|340
1732548000000|2024-11-25 15:20:00|9059.9|9049.9|9069.4|9059.4|9070.9|9060.9|9058.6|9048.6|307
1732548300000|2024-11-25 15:25:00|9069.1|9059.1|9071.4|9061.4|9073.4|9063.4|9068.6|9058.6|338
1732548600000|2024-11-25 15:30:00|9070.4|9060.4|9064.1|9054.1|9070.9|9060.9|9061.1|9051.1|346
1732548900000|2024-11-25 15:35:00|9063.9|9053.9|9062.1|9052.1|9066.1|9056.1|9058.4|9048.4|302
1732549200000|2024-11-25 15:40:00|9062.4|9052.4|9062.1|9052.1|9063.6|9053.6|9056.9|9046.9|298
1732549500000|2024-11-25 15:45:00|9061.9|9051.9|9046.6|9036.6|9062.6|9052.6|9046.4|9036.4|348
1732549800000|2024-11-25 15:50:00|9047.1|9037.1|9053.4|9043.4|9053.4|9043.4|9046.1|9036.1|247
1732550100000|2024-11-25 15:55:00|9053.6|9043.6|9046.6|9036.6|9053.9|9043.9|9045.9|9035.9|321
1732550400000|2024-11-25 16:00:00|9046.9|9036.9|9061.6|9051.6|9063.9|9053.9|9042.1|9032.1|408
1732550700000|2024-11-25 16:05:00|9061.1|9051.1|9055.9|9045.9|9061.9|9051.9|9053.1|9043.1|293
1732551000000|2024-11-25 16:10:00|9055.6|9045.6|9059.6|9049.6|9062.1|9052.1|9053.4|9043.4|253
1732551300000|2024-11-25 16:15:00|9059.4|9049.4|9060.9|9050.9|9062.6|9052.6|9057.6|9047.6|279
1732551600000|2024-11-25 16:20:00|9060.6|9050.6|9050.9|9040.9|9061.4|9051.4|9050.4|9040.4|242
1732551900000|2024-11-25 16:25:00|9050.6|9040.6|9056.4|9046.4|9057.9|9047.9|9049.9|9039.9|247
1732552200000|2024-11-25 16:30:00|9056.1|9046.1|9057.1|9047.1|9063.9|9053.9|9056.1|9046.1|219
1732552500000|2024-11-25 16:35:00|9057.4|9047.4|9060.1|9050.1|9063.4|9053.4|9056.6|9046.6|293
1732552800000|2024-11-25 16:40:00|9058.1|9048.1|9051.1|9041.1|9062.9|9052.9|9050.6|9040.6|260
1732553100000|2024-11-25 16:45:00|9050.9|9040.9|9051.4|9041.4|9057.1|9047.1|9044.6|9034.6|256
1732553400000|2024-11-25 16:50:00|9051.1|9041.1|9062.9|9052.9|9063.1|9053.1|9050.4|9040.4|229
1732553700000|2024-11-25 16:55:00|9062.6|9052.6|9058.6|9048.6|9062.6|9052.6|9056.1|9046.1|192
1732554000000|2024-11-25 17:00:00|9058.4|9048.4|9050.4|9040.4|9058.9|9048.9|9049.4|9039.4|102
1732554300000|2024-11-25 17:05:00|9050.6|9040.6|9048.9|9038.9|9052.1|9042.1|9048.6|9038.6|75
1732554600000|2024-11-25 17:10:00|9048.6|9038.6|9038.9|9028.9|9049.4|9039.4|9038.9|9028.9|89
1732554900000|2024-11-25 17:15:00|9039.1|9029.1|9037.9|9027.9|9040.9|9030.9|9037.6|9027.6|108
1732555200000|2024-11-25 17:20:00|9037.6|9027.6|9030.9|9020.9|9037.6|9027.6|9026.1|9016.1|135
1732555500000|2024-11-25 17:25:00|9031.1|9021.1|9030.9|9020.9|9034.9|9024.9|9030.9|9020.9|108
1732555800000|2024-11-25 17:30:00|9031.4|9021.4|9036.9|9026.9|9041.1|9031.1|9031.4|9021.4|141
1732556100000|2024-11-25 17:35:00|9037.1|9027.1|9027.1|9017.1|9037.4|9027.4|9025.6|9015.6|133
1732556400000|2024-11-25 17:40:00|9027.4|9017.4|9030.9|9020.9|9034.1|9024.1|9027.1|9017.1|106
1732556700000|2024-11-25 17:45:00|9031.1|9021.1|9037.9|9027.9|9037.9|9027.9|9029.4|9019.4|136
1732557000000|2024-11-25 17:50:00|9037.6|9027.6|9040.1|9030.1|9041.4|9031.4|9036.6|9026.6|118
1732557300000|2024-11-25 17:55:00|9040.4|9030.4|9043.5|9033.5|9044.8|9034.8|9037.5|9027.5|178
1732557600000|2024-11-25 18:00:00|9043.3|9033.3|9043|9033|9046.6|9036.6|9037.5|9027.5|217
1732557900000|2024-11-25 18:05:00|9043.3|9033.3|9038.9|9028.9|9045.1|9035.1|9037.8|9027.8|199
1732558200000|2024-11-25 18:10:00|9039.3|9029.3|9033.8|9023.8|9041|9031|9032.3|9022.3|151
1732558500000|2024-11-25 18:15:00|9034|9024|9027.5|9017.5|9035.5|9025.5|9027.1|9017.1|183
1732558800000|2024-11-25 18:20:00|9028|9018|9028.3|9018.3|9030|9020|9023.5|9013.5|179
1732559100000|2024-11-25 18:25:00|9028.5|9018.5|9039.5|9029.5|9039.6|9029.6|9028.5|9018.5|146
1732559400000|2024-11-25 18:30:00|9039.4|9029.4|9042.3|9032.3|9042.3|9032.3|9038.5|9028.5|73
1732559700000|2024-11-25 18:35:00|9042|9032|9043.3|9033.3|9046.6|9036.6|9039.9|9029.9|109
1732560000000|2024-11-25 18:40:00|9043|9033|9041.8|9031.8|9043.8|9033.8|9041.8|9031.8|51
1732560300000|2024-11-25 18:45:00|9041.5|9031.5|9039.1|9029.1|9041.8|9031.8|9038.8|9028.8|72
1732560600000|2024-11-25 18:50:00|9039.6|9029.6|9052.4|9042.4|9056.9|9042.4|9039.3|9029.3|71
1732560900000|2024-11-25 18:55:00|9051.8|9041.8|9056.6|9034.6|9058.1|9041.8|9049.8|9032.6|14
1732582800000|2024-11-26 01:00:00|9005.6|8985.6|8997|8987|9005.6|8987.9|8987.1|8977.1|327
1732583100000|2024-11-26 01:05:00|8996.8|8986.8|9004.5|8994.5|9007.3|8997.3|8994.6|8984.6|480
1732583400000|2024-11-26 01:10:00|9005|8995|9004.3|8994.3|9014|9004|9002|8992|316
1732583700000|2024-11-26 01:15:00|9004.5|8994.5|8999.3|8989.3|9004.5|8994.5|8993.8|8983.8|394
1732584000000|2024-11-26 01:20:00|8999|8989|8980.8|8970.8|9001.5|8991.5|8973.5|8963.5|351
1732584300000|2024-11-26 01:25:00|8980.5|8970.5|8989|8979|8994.8|8984.8|8979|8969|354
1732584600000|2024-11-26 01:30:00|8990|8980|9003.3|8993.3|9003.3|8993.3|8982.5|8972.5|374
1732584900000|2024-11-26 01:35:00|9005|8995|8991|8981|9010.8|9000.8|8991|8981|435
1732585200000|2024-11-26 01:40:00|8991.5|8981.5|8998.3|8988.3|9004|8990.5|8991.5|8981.5|327
1732585500000|2024-11-26 01:45:00|8997.8|8987.8|8992|8982|9000.8|8990.8|8991|8981|279
1732585800000|2024-11-26 01:50:00|8991.8|8981.8|8991.8|8981.8|8997.8|8987.8|8989.3|8979.3|190
1732586100000|2024-11-26 01:55:00|8992|8982|8991.5|8981.5|8995.5|8985.5|8984.3|8974.3|217
1732586400000|2024-11-26 02:00:00|8991.3|8981.3|9001.8|8991.8|9005|8995|8986.8|8976.8|369
1732586700000|2024-11-26 02:05:00|9001.5|8991.5|9004|8994|9006.5|8996.5|8999.5|8989.5|321
1732587000000|2024-11-26 02:10:00|9004.5|8994.5|9005|8995|9012.3|9002.3|9002.5|8992.5|314
1732587300000|2024-11-26 02:15:00|9004.5|8994.5|9004.3|8994.3|9007|8997|9003|8993|238
1732587600000|2024-11-26 02:20:00|9005|8995|9011.5|9001.5|9015|9005|9004.5|8994.5|193
1732587900000|2024-11-26 02:25:00|9011|9001|9008.3|8998.3|9016|9006|9008|8998|205
1732588200000|2024-11-26 02:30:00|9008|8998|9004|8994|9011.5|9001.5|9002.8|8992.8|283
1732588500000|2024-11-26 02:35:00|9004.3|8994.3|9001|8991|9004.8|8994.8|8998.3|8988.3|332
1732588800000|2024-11-26 02:40:00|9001.3|8991.3|9001|8991|9002.5|8992.5|8997.5|8987.5|301
1732589100000|2024-11-26 02:45:00|9001.5|8991.5|9012|9002|9012.5|9002.5|9000|8990|310
1732589400000|2024-11-26 02:50:00|9012.3|9002.3|9015|9005|9016.5|9006.5|9011|9001|248
1732589700000|2024-11-26 02:55:00|9014.8|9004.8|9007|8997|9014.8|9004.8|9007|8994.4|190
1732590000000|2024-11-26 03:00:00|9006.5|8996.5|9010.8|9000.8|9012.8|9002.8|9005.8|8995.8|273
1732590300000|2024-11-26 03:05:00|9010.5|9000.5|9017.8|9007.8|9020|9010|9008|8998|260
1732590600000|2024-11-26 03:10:00|9018.3|9008.3|9023.5|9013.5|9024.1|9014|9018|9004.1|235
1732590900000|2024-11-26 03:15:00|9023.3|9013.3|9025|9015|9027.8|9017.8|9021.8|9011.8|241
1732591200000|2024-11-26 03:20:00|9025.3|9015.3|9029.5|9019.5|9030.3|9020.3|9025|9015|219
1732591500000|2024-11-26 03:25:00|9029.8|9019.8|9029.3|9009.3|9032.5|9020|9025.3|9008.5|264
1732591800000|2024-11-26 03:30:00|9029.5|9009.5|9021|9011|9029.5|9016|9019.8|9004.8|159
1732592100000|2024-11-26 03:35:00|9021.3|9011.3|9024.5|9014.5|9025|9015|9020.8|9010.8|87
1732592400000|2024-11-26 03:40:00|9024.8|9014.8|9030|9020|9031.3|9021.3|9024.5|9014.5|132
1732592700000|2024-11-26 03:45:00|9029.8|9019.8|9037.5|9027.5|9038.3|9028.3|9029|9019|94
1732593000000|2024-11-26 03:50:00|9037.8|9027.8|9040.3|9030.3|9042.5|9032.5|9037.5|9027.5|123
1732593300000|2024-11-26 03:55:00|9040.5|9030.5|9040.8|9030.8|9042|9032|9039.5|9029.5|94
1732593600000|2024-11-26 04:00:00|9040.5|9030.5|9046|9036|9049|9039|9040.5|9030.5|107
1732593900000|2024-11-26 04:05:00|9045.8|9035.8|9049.3|9039.3|9050.3|9040.3|9044.5|9034.5|86
1732594200000|2024-11-26 04:10:00|9049|9039|9045|9035|9050.5|9040.5|9045|9035|97
1732594500000|2024-11-26 04:15:00|9044.8|9034.8|9043.5|9033.5|9045|9035|9042.3|9032.3|75
1732594800000|2024-11-26 04:20:00|9043.8|9033.8|9044.3|9034.3|9046.5|9036.5|9043.8|9033.8|51
1732595100000|2024-11-26 04:25:00|9044|9034|9041.5|9031.5|9044.8|9034.8|9041|9031|55
1732595400000|2024-11-26 04:30:00|9041.3|9031.3|9033.5|9023.5|9041.3|9031.3|9033.5|9023.5|58
1732595700000|2024-11-26 04:35:00|9033.3|9023.3|9025.5|9015.5|9034.5|9024.5|9022.8|9012.8|114
1732596000000|2024-11-26 04:40:00|9025.3|9015.3|9016.3|9006.3|9025.5|9015.5|9014.3|9004.3|107
1732596300000|2024-11-26 04:45:00|9016.5|9006.5|9017.5|9007.5|9018.5|9008.5|9013.3|9003.3|115
1732596600000|2024-11-26 04:50:00|9017.3|9007.3|9019.3|9009.3|9019.3|9009.3|9016|9006|57
1732596900000|2024-11-26 04:55:00|9019|9009|9019.5|9009.5|9020.5|9010.5|9018|9008|65
1732597200000|2024-11-26 05:00:00|9019.3|9009.3|9018.8|9008.8|9020.8|9010.8|9015.3|9005.3|196
1732597500000|2024-11-26 05:05:00|9019|9009|9017|9007|9020.5|9010.5|9016|9006|114
1732597800000|2024-11-26 05:10:00|9018|9008|9008.5|8998.5|9020.3|9010.3|9007.3|8997.3|158
1732598100000|2024-11-26 05:15:00|9008.3|8998.3|9014.3|9004.3|9015.3|9005.3|9007|8997|107
1732598400000|2024-11-26 05:20:00|9014|9004|9016|9006|9017.8|9007.8|9013|9003|98
1732598700000|2024-11-26 05:25:00|9016.3|9006.3|9017.3|8997.3|9018.8|9006.8|9013|8996.8|77
1732599000000|2024-11-26 05:30:00|9015.8|8995.8|9018.5|9008.5|9021|9009|9011|8991|276
1732599300000|2024-11-26 05:35:00|9018.8|9008.8|9017.8|9007.8|9020.3|9010.3|9015.5|9005.5|243
1732599600000|2024-11-26 05:40:00|9017.5|9007.5|9011|9001|9020|9010|9009.5|8999.5|106
1732599900000|2024-11-26 05:45:00|9010.5|9000.5|9004.8|8994.8|9010.5|9000.5|9001|8991|248
1732600200000|2024-11-26 05:50:00|9004.5|8994.5|9009.8|8999.8|9009.8|8999.8|9003|8993|253
1732600500000|2024-11-26 05:55:00|9009.5|8999.5|9013|9003|9014.5|9004.5|9009.5|8999.5|224
1732600800000|2024-11-26 06:00:00|9012.8|9002.8|9006.8|8996.8|9015.8|9005.8|9004.5|8994.5|260
1732601100000|2024-11-26 06:05:00|9007|8997|9013.5|9003.5|9015.8|9005.8|9005.3|8995.3|250
1732601400000|2024-11-26 06:10:00|9013.3|9003.3|9009.3|8999.3|9016|9006|9006|8996|223
1732601700000|2024-11-26 06:15:00|9009|8999|9002.8|8992.8|9009.5|8999.5|9001.5|8991.5|229
1732602000000|2024-11-26 06:20:00|9002.5|8992.5|8994.5|8984.5|9002.8|8992.8|8993|8983|271
1732602300000|2024-11-26 06:25:00|8995|8985|8988|8978|8995|8985|8983.5|8973.5|284
1732602600000|2024-11-26 06:30:00|8987.8|8977.8|8978|8968|8988.5|8978.5|8974.8|8964.8|293
1732602900000|2024-11-26 06:35:00|8978.3|8968.3|8983.8|8973.8|8986.8|8976.8|8978|8968|216
1732603200000|2024-11-26 06:40:00|8984|8974|8985.5|8975.5|8989.8|8979.8|8984|8974|183
1732603500000|2024-11-26 06:45:00|8985.3|8975.3|8984.8|8974.8|8988.3|8978.3|8983.3|8973.3|204
1732603800000|2024-11-26 06:50:00|8985|8975|8992|8982|8993|8983|8983.8|8973.8|194
1732604100000|2024-11-26 06:55:00|8992.3|8982.3|9001.3|8981.3|9002.3|8988.5|8992|8979|155
1732604400000|2024-11-26 07:00:00|9001.5|8981.5|8995.8|8985.8|9003.5|8988.3|8992.3|8980.5|162
1732604700000|2024-11-26 07:05:00|8996.5|8986.5|9002.5|8992.5|9004.8|8994.8|8996.5|8986.5|155
1732605000000|2024-11-26 07:10:00|9002.8|8992.8|9010|9000|9010.8|9000.8|9002|8992|138
1732605300000|2024-11-26 07:15:00|9010.3|9000.3|9011.8|9001.8|9012|9002|9006.5|8996.5|106
1732605600000|2024-11-26 07:20:00|9011.5|9001.5|9005.3|8995.3|9011.5|9001.5|9005|8995|129
1732605900000|2024-11-26 07:25:00|9005|8995|8990.5|8980.5|9005.5|8995.5|8990.5|8980.5|174
1732606200000|2024-11-26 07:30:00|8990.8|8980.8|8988|8978|8993.3|8981|8983.3|8972.8|191
1732606500000|2024-11-26 07:35:00|8987.8|8977.8|8988|8978|8988.5|8978.5|8981|8971|168
1732606800000|2024-11-26 07:40:00|8987.8|8977.8|8977|8967|8989.3|8979.3|8977|8967|147
1732607100000|2024-11-26 07:45:00|8976.8|8966.8|8971.5|8961.5|8977.9|8966.8|8969.5|8957.9|153
1732607400000|2024-11-26 07:50:00|8971.3|8961.3|8966.3|8956.3|8971.3|8961.3|8965.5|8955.5|176
1732607700000|2024-11-26 07:55:00|8966|8956|8970.4|8960.4|8974.9|8964.9|8962.4|8952.4|213
1732608000000|2024-11-26 08:00:00|8968.4|8958.4|8974.1|8964.1|8974.6|8964.6|8966.6|8956.6|299
1732608300000|2024-11-26 08:05:00|8973.9|8963.9|8983.9|8973.9|8989.4|8979.4|8972.1|8962.1|295
1732608600000|2024-11-26 08:10:00|8983.6|8973.6|8978.9|8968.9|8987.4|8977.4|8974.9|8964.9|221
1732608900000|2024-11-26 08:15:00|8978.6|8968.6|8989.6|8979.6|8992.4|8982.4|8977.6|8967.6|216
1732609200000|2024-11-26 08:20:00|8989.4|8979.4|8992.6|8982.6|8994.4|8984.4|8987.9|8977.9|226
1732609500000|2024-11-26 08:25:00|8992.4|8982.4|8996.6|8986.6|8997.9|8987.9|8990.9|8980.9|218
1732609800000|2024-11-26 08:30:00|8997.1|8987.1|8995.1|8985.1|8997.4|8987.4|8991.1|8981.1|161
1732610100000|2024-11-26 08:35:00|8995.4|8985.4|8991.9|8981.9|8997.1|8987.1|8991.4|8981.4|175
1732610400000|2024-11-26 08:40:00|8991.6|8981.6|8988.6|8978.6|8992.6|8982.6|8981.4|8971.4|188
1732610700000|2024-11-26 08:45:00|8988.9|8978.9|8993.6|8983.6|8995.4|8985.4|8981.1|8971.1|202
1732611000000|2024-11-26 08:50:00|8993.9|8983.9|8995.9|8985.9|8996.9|8986.9|8992.4|8982.4|197
1732611300000|2024-11-26 08:55:00|8996.1|8986.1|8991.4|8981.4|8998.1|8988.1|8986.9|8976.9|212
1732611600000|2024-11-26 09:00:00|8991.6|8981.6|9005.6|8995.6|9007.4|8997.4|8991.6|8981.6|315
1732611900000|2024-11-26 09:05:00|9005.9|8995.9|9005.6|8995.6|9009.1|8999.1|9000.1|8990.1|241
1732612200000|2024-11-26 09:10:00|9005.1|8995.1|9013.9|9003.9|9014.9|9004.9|9004.9|8994.9|231
1732612500000|2024-11-26 09:15:00|9013.6|9003.6|9011.6|9001.6|9014.6|9004.6|9007.9|8997.9|235
1732612800000|2024-11-26 09:20:00|9011.4|9001.4|9009.6|8999.6|9014.4|9004.4|9007.1|8997.1|229
1732613100000|2024-11-26 09:25:00|9009.4|8999.4|9005.6|8995.6|9011.1|9001.1|9003.6|8993.6|154
1732613400000|2024-11-26 09:30:00|9005.9|8995.9|9001.9|8991.9|9008.6|8998.6|9000.6|8990.6|136
1732613700000|2024-11-26 09:35:00|9002.1|8992.1|9013.1|9003.1|9013.6|9003.6|9000.9|8990.9|187
1732614000000|2024-11-26 09:40:00|9012.9|9002.9|9016.4|9006.4|9018.1|9008.1|9010.9|9000.9|157
1732614300000|2024-11-26 09:45:00|9016.1|9006.1|9014.4|9004.4|9016.1|9006.1|9010.6|9000.6|159
1732614600000|2024-11-26 09:50:00|9014.1|9004.1|9018.9|9008.9|9019.1|9009.1|9012.1|9002.1|132
1732614900000|2024-11-26 09:55:00|9019.1|9009.1|9025.1|9015.1|9027.1|9017.1|9017.6|9007.6|218
1732615200000|2024-11-26 10:00:00|9024.6|9014.6|9016.1|9006.1|9032.1|9022.1|9015.6|9005.6|245
1732615500000|2024-11-26 10:05:00|9015.9|9005.9|9014.9|9004.9|9018.6|9008.6|9012.4|9002.4|208
1732615800000|2024-11-26 10:10:00|9014.6|9004.6|9020.9|9010.9|9021.9|9011.9|9014.6|9004.6|165
1732616100000|2024-11-26 10:15:00|9021.1|9011.1|9014.4|9004.4|9023.1|9013.1|9012.9|9002.9|153
1732616400000|2024-11-26 10:20:00|9014.6|9004.6|9023.9|9013.9|9023.9|9013.9|9013.9|9003.9|130
1732616700000|2024-11-26 10:25:00|9023.6|9013.6|9023.9|9013.9|9024.4|9014.4|9020.9|9010.9|127
1732617000000|2024-11-26 10:30:00|9023.6|9013.6|9028.4|9018.4|9028.6|9018.6|9021.9|9011.9|149
1732617300000|2024-11-26 10:35:00|9028.6|9018.6|9028.9|9018.9|9034.6|9024.6|9026.9|9016.9|122
1732617600000|2024-11-26 10:40:00|9028.6|9018.6|9029.4|9019.4|9029.6|9019.6|9026.4|9016.4|129
1732617900000|2024-11-26 10:45:00|9029.1|9019.1|9032.1|9022.1|9033.4|9023.4|9028.4|9018.4|94
1732618200000|2024-11-26 10:50:00|9032.4|9022.4|9035.9|9025.9|9035.9|9025.9|9031.9|9021.9|128
1732618500000|2024-11-26 10:55:00|9036.1|9026.1|9040.6|9030.6|9044.9|9034.9|9035.6|9025.6|208
1732618800000|2024-11-26 11:00:00|9040.9|9030.9|9034.9|9024.9|9044.1|9034.1|9032.4|9022.4|194
1732619100000|2024-11-26 11:05:00|9035.1|9025.1|9041.4|9031.4|9042.4|9032.4|9033.9|9023.9|132
1732619400000|2024-11-26 11:10:00|9041.1|9031.1|9035.6|9025.6|9043.1|9033.1|9035.6|9025.6|141
1732619700000|2024-11-26 11:15:00|9035.9|9025.9|9036.9|9026.9|9039.4|9029.4|9034.9|9024.9|110
1732620000000|2024-11-26 11:20:00|9037.1|9027.1|9031.9|9021.9|9038.4|9028.4|9031.9|9021.9|93
1732620300000|2024-11-26 11:25:00|9032.1|9022.1|9028.6|9018.6|9032.9|9022.9|9027.9|9017.9|125
1732620600000|2024-11-26 11:30:00|9028.4|9018.4|9026.9|9016.9|9028.4|9018.4|9023.9|9013.9|166
1732620900000|2024-11-26 11:35:00|9027.1|9017.1|9028.1|9018.1|9030.9|9020.9|9026.6|9016.6|126
1732621200000|2024-11-26 11:40:00|9027.9|9017.9|9035.9|9025.9|9035.9|9025.9|9024.6|9014.6|167
1732621500000|2024-11-26 11:45:00|9036.1|9026.1|9035.1|9025.1|9038.1|9028.1|9033.1|9023.1|132
1732621800000|2024-11-26 11:50:00|9034.9|9024.9|9038.4|9028.4|9038.9|9028.9|9034.4|9024.4|117
1732622100000|2024-11-26 11:55:00|9038.1|9028.1|9029.4|9019.4|9038.1|9028.1|9029.4|9019.4|140
1732622400000|2024-11-26 12:00:00|9029.1|9019.1|9028.4|9018.4|9030.9|9020.9|9022.4|9012.4|156
1732622700000|2024-11-26 12:05:00|9028.1|9018.1|9034.9|9024.9|9035.6|9025.6|9027.9|9017.9|152
1732623000000|2024-11-26 12:10:00|9035.1|9025.1|9040.4|9030.4|9041.1|9031.1|9035.1|9025.1|132
1732623300000|2024-11-26 12:15:00|9040.1|9030.1|9046.6|9036.6|9046.9|9036.9|9037.6|9027.6|275
1732623600000|2024-11-26 12:20:00|9046.4|9036.4|9042.4|9032.4|9047.6|9037.6|9039.4|9029.4|236
1732623900000|2024-11-26 12:25:00|9042.6|9032.6|9039.4|9029.4|9045.4|9035.4|9038.1|9028.1|237
1732624200000|2024-11-26 12:30:00|9039.6|9029.6|9046.9|9036.9|9052.9|9042.9|9039.6|9029.6|283
1732624500000|2024-11-26 12:35:00|9047.1|9037.1|9049.1|9039.1|9049.9|9039.9|9043.9|9033.9|211
1732624800000|2024-11-26 12:40:00|9048.9|9038.9|9043.9|9033.9|9050.9|9040.9|9043.6|9033.6|164
1732625100000|2024-11-26 12:45:00|9044.1|9034.1|9046.1|9036.1|9052.1|9042.1|9044.1|9034.1|187
1732625400000|2024-11-26 12:50:00|9045.9|9035.9|9040.9|9030.9|9046.9|9036.9|9039.1|9029.1|169
1732625700000|2024-11-26 12:55:00|9040.6|9030.6|9045.1|9035.1|9045.6|9035.6|9039.9|9029.9|226
1732626000000|2024-11-26 13:00:00|9044.9|9034.9|9069.4|9059.4|9071.8|9061.8|9041.9|9031.9|501
1732626300000|2024-11-26 13:05:00|9069.1|9059.1|9062.1|9052.1|9076.6|9066.6|9053.6|9043.6|370
1732626600000|2024-11-26 13:10:00|9061.9|9051.9|9064.1|9054.1|9067.4|9057.4|9057.1|9047.1|391
1732626900000|2024-11-26 13:15:00|9064.4|9054.4|9058.1|9048.1|9065.4|9055.4|9055.4|9045.4|288
1732627200000|2024-11-26 13:20:00|9058.4|9048.4|9049.6|9039.6|9058.4|9048.4|9047.4|9037.4|347
1732627500000|2024-11-26 13:25:00|9049.9|9039.9|9053.6|9043.6|9056.4|9046.4|9047.9|9037.9|255
1732627800000|2024-11-26 13:30:00|9053.9|9043.9|9053.6|9043.6|9056.4|9046.4|9049.6|9039.6|323
1732628100000|2024-11-26 13:35:00|9053.9|9043.9|9039.6|9029.6|9053.9|9043.9|9039.4|9029.4|321
1732628400000|2024-11-26 13:40:00|9039.4|9029.4|9045.9|9035.9|9047.1|9037.1|9039.1|9029.1|257
1732628700000|2024-11-26 13:45:00|9045.6|9035.6|9038.6|9028.6|9048.4|9038.4|9037.6|9027.6|276
1732629000000|2024-11-26 13:50:00|9038.4|9028.4|9031.6|9021.6|9039.1|9029.1|9025.1|9015.1|344
1732629300000|2024-11-26 13:55:00|9031.4|9021.4|9035.1|9025.1|9038.6|9028.6|9030.1|9020.1|216
1732629600000|2024-11-26 14:00:00|9034.6|9024.6|9030.4|9020.4|9040.1|9030.1|9025.4|9015.4|314
1732629900000|2024-11-26 14:05:00|9030.1|9020.1|9037.9|9027.9|9038.1|9028.1|9027.9|9017.9|224
1732630200000|2024-11-26 14:10:00|9037.6|9027.6|9027.9|9017.9|9037.6|9027.6|9027.6|9017.6|247
1732630500000|2024-11-26 14:15:00|9027.6|9017.6|9024.1|9014.1|9029.4|9019.4|9017.4|9007.4|232
1732630800000|2024-11-26 14:20:00|9023.9|9013.9|9034.9|9024.9|9036.9|9026.9|9022.6|9012.6|268
1732631100000|2024-11-26 14:25:00|9034.6|9024.6|9021.9|9011.9|9035.1|9025.1|9021.1|9011.1|213
1732631400000|2024-11-26 14:30:00|9021.6|9011.6|9009.1|8999.1|9022.1|9012.1|9007.1|8997.1|323
1732631700000|2024-11-26 14:35:00|9008.9|8998.9|9007.1|8997.1|9015.4|9005.4|9006.6|8996.6|339
1732632000000|2024-11-26 14:40:00|9006.9|8996.9|9009.4|8999.4|9010.9|9000.9|8983.6|8973.6|567
1732632300000|2024-11-26 14:45:00|9009.1|8999.1|9010.6|9000.6|9012.4|9002.4|8996.6|8986.6|447
1732632600000|2024-11-26 14:50:00|9010.4|9000.4|9004.1|8994.1|9012.4|9002.4|9001.4|8991.4|346
1732632900000|2024-11-26 14:55:00|9003.9|8993.9|9006.1|8996.1|9007.1|8997.1|9001.4|8991.4|276
1732633200000|2024-11-26 15:00:00|9006.4|8996.4|9002.4|8992.4|9009.1|8999.1|9002.1|8992.1|405
1732633500000|2024-11-26 15:05:00|9002.6|8992.6|9000.1|8990.1|9006.6|8996.6|8996.6|8986.6|389
1732633800000|2024-11-26 15:10:00|8999.1|8989.1|8999.4|8989.4|8999.4|8989.4|8992.9|8982.9|325
1732634100000|2024-11-26 15:15:00|8999.1|8989.1|8998.4|8988.4|8999.4|8989.4|8992.6|8982.6|303
1732634400000|2024-11-26 15:20:00|8998.6|8988.6|8996.6|8986.6|9005.6|8995.6|8995.1|8985.1|277
1732634700000|2024-11-26 15:25:00|8996.4|8986.4|8987.4|8977.4|8996.4|8986.4|8985.6|8975.6|327
1732635000000|2024-11-26 15:30:00|8987.6|8977.6|8993.9|8983.9|8995.1|8985.1|8982.4|8972.4|290
1732635300000|2024-11-26 15:35:00|8994.1|8984.1|8997.9|8987.9|9003.1|8993.1|8994.1|8984.1|256
1732635600000|2024-11-26 15:40:00|8997.6|8987.6|9002.1|8992.1|9002.4|8992.4|8993.6|8983.6|189
1732635900000|2024-11-26 15:45:00|9001.9|8991.9|9005.9|8995.9|9008.4|8998.4|9000.9|8990.9|208
1732636200000|2024-11-26 15:50:00|9005.1|8995.1|9001.9|8991.9|9005.1|8995.1|8999.1|8989.1|192
1732636500000|2024-11-26 15:55:00|9001.6|8991.6|8999.6|8989.6|9003.4|8993.4|8998.4|8988.4|213
1732636800000|2024-11-26 16:00:00|9000.1|8990.1|9002.4|8992.4|9003.4|8993.4|8997.6|8987.6|197
1732637100000|2024-11-26 16:05:00|9002.1|8992.1|8994.4|8984.4|9004.9|8994.9|8989.6|8979.6|264
1732637400000|2024-11-26 16:10:00|8994.6|8984.6|8991.6|8981.6|8998.6|8988.6|8988.9|8978.9|266
1732637700000|2024-11-26 16:15:00|8990.6|8980.6|8990.6|8980.6|8994.9|8984.9|8990.6|8980.6|159
1732638000000|2024-11-26 16:20:00|8990.9|8980.9|8988.4|8978.4|8991.9|8981.9|8987.4|8977.4|230
1732638300000|2024-11-26 16:25:00|8988.6|8978.6|8990.4|8980.4|8991.4|8981.4|8985.1|8975.1|200
1732638600000|2024-11-26 16:30:00|8990.1|8980.1|8992.4|8982.4|8995.9|8985.9|8989.9|8979.9|261
1732638900000|2024-11-26 16:35:00|8992.1|8982.1|8995.6|8985.6|8997.1|8987.1|8990.9|8980.9|240
1732639200000|2024-11-26 16:40:00|8995.4|8985.4|8992.9|8982.9|8996.6|8986.6|8991.4|8981.4|202
1732639500000|2024-11-26 16:45:00|8993.1|8983.1|9009.1|8999.1|9009.6|8999.6|8992.6|8982.6|298
1732639800000|2024-11-26 16:50:00|9008.9|8998.9|8999.9|8989.9|9009.1|8999.1|8996.9|8986.9|262
1732640100000|2024-11-26 16:55:00|9000.1|8990.1|8989.6|8979.6|9001.1|8991.1|8988.6|8978.6|195
1732640400000|2024-11-26 17:00:00|8989.9|8979.9|8976.1|8966.1|8989.9|8979.9|8976.1|8966.1|132
1732640700000|2024-11-26 17:05:00|8976.4|8966.4|8968.9|8958.9|8976.6|8966.6|8965.4|8955.4|104
1732641000000|2024-11-26 17:10:00|8968.6|8958.6|8957.6|8947.6|8969.6|8959.6|8956.6|8946.6|94
1732641300000|2024-11-26 17:15:00|8957.4|8947.4|8962.9|8952.9|8962.9|8952.9|8955.9|8945.9|90
1732641600000|2024-11-26 17:20:00|8962.6|8952.6|8966.4|8956.4|8968.6|8958.6|8962.1|8952.1|83
1732641900000|2024-11-26 17:25:00|8966.1|8956.1|8961.6|8951.6|8967.4|8957.4|8960.9|8950.9|61
1732642200000|2024-11-26 17:30:00|8960.9|8950.9|8959.4|8949.4|8962.6|8952.6|8958.6|8948.6|68
1732642500000|2024-11-26 17:35:00|8960.1|8950.1|8959.1|8949.1|8961.4|8951.4|8957.4|8947.4|43
1732642800000|2024-11-26 17:40:00|8958.9|8948.9|8962.9|8952.9|8963.6|8953.6|8958.9|8948.9|80
1732643100000|2024-11-26 17:45:00|8963.1|8953.1|8965.6|8955.6|8965.6|8955.6|8961.1|8951.1|49
1732643400000|2024-11-26 17:50:00|8965.9|8955.9|8963.4|8953.4|8965.9|8955.9|8961.1|8951.1|61
1732643700000|2024-11-26 17:55:00|8963.1|8953.1|8969.8|8959.8|8970.8|8960.8|8962.5|8952.5|120
1732644000000|2024-11-26 18:00:00|8970|8960|8971.6|8961.6|8971.6|8961.6|8966.3|8956.3|114
1732644300000|2024-11-26 18:05:00|8971.3|8961.3|8968.8|8958.8|8971.3|8961.3|8968.6|8958.6|95
1732644600000|2024-11-26 18:10:00|8969|8959|8967.6|8957.6|8971.4|8961.4|8967.6|8957.6|45
1732644900000|2024-11-26 18:15:00|8968|8958|8970.8|8960.8|8977.5|8963.9|8968|8956.3|76
1732645200000|2024-11-26 18:20:00|8970.6|8960.6|8970.3|8960.3|8975.4|8965.4|8969.8|8959.8|72
1732645500000|2024-11-26 18:25:00|8970|8960|8964.3|8954.3|8970|8960|8964.3|8954.3|19
1732645800000|2024-11-26 18:30:00|8964.1|8954.1|8966.3|8956.3|8967.4|8957.4|8964.1|8954.1|33
1732646100000|2024-11-26 18:35:00|8966|8956|8963.9|8953.9|8966|8956|8963.9|8953.9|9
1732646400000|2024-11-26 18:40:00|8963.8|8953.8|8967.9|8957.9|8968.1|8958.1|8961.6|8951.6|24
1732646700000|2024-11-26 18:45:00|8967.6|8957.6|8970.3|8960.3|8970.3|8960.3|8967.6|8957.6|25
1732647000000|2024-11-26 18:50:00|8970.5|8960.5|8972.3|8962.3|8973.6|8963.6|8969|8959|43
1732647300000|2024-11-26 18:55:00|8972.1|8962.1|8974.1|8952.1|8977.9|8962.1|8972|8952.1|11
1732669200000|2024-11-27 01:00:00|9012.1|8992.1|9015.1|9005.1|9017.1|9007.1|9010.6|8990.6|249
1732669500000|2024-11-27 01:05:00|9015.6|9005.6|9007.4|8997.4|9015.6|9005.6|9006.4|8996.4|256
1732669800000|2024-11-27 01:10:00|9007.6|8997.6|9014.4|9004.4|9014.5|9004.5|9004.6|8994.6|281
1732670100000|2024-11-27 01:15:00|9014|9004|9016|9006|9016|9006|9010.8|9000.8|313
1732670400000|2024-11-27 01:20:00|9015.8|9005.8|9013.5|9003.5|9018|9008|9011.3|9001.3|303
1732670700000|2024-11-27 01:25:00|9014|9004|9002.8|8992.8|9014.8|9004.8|9000.5|8990.5|270
1732671000000|2024-11-27 01:30:00|9002.5|8992.5|9002|8992|9007.8|8997.8|8998.8|8988.8|406
1732671300000|2024-11-27 01:35:00|9002.8|8992.8|9007|8997|9008|8998|9000.8|8990.8|385
1732671600000|2024-11-27 01:40:00|9007.5|8997.5|9002.5|8992.5|9010|9000|9001|8991|327
1732671900000|2024-11-27 01:45:00|9002.8|8992.8|8983.5|8973.5|9002.8|8992.8|8981.8|8971.8|361
1732672200000|2024-11-27 01:50:00|8982.8|8972.8|8985.5|8975.5|8987.3|8977.3|8980.5|8970.5|267
1732672500000|2024-11-27 01:55:00|8986|8976|8984.5|8974.5|8992.3|8982.3|8983.5|8973.5|295
1732672800000|2024-11-27 02:00:00|8984|8974|8984|8974|8989.8|8979.8|8981.5|8971.5|275
1732673100000|2024-11-27 02:05:00|8984.3|8974.3|8982.5|8972.5|8986.5|8976.5|8976|8966|301
1732673400000|2024-11-27 02:10:00|8983.3|8973.3|8995|8985|8996.5|8986.5|8982.8|8972.8|247
1732673700000|2024-11-27 02:15:00|8994.5|8984.5|8999|8989|9001.8|8991.8|8994|8984|190
1732674000000|2024-11-27 02:20:00|8999.3|8989.3|8999|8989|9001|8991|8997|8987|163
1732674300000|2024-11-27 02:25:00|8998.8|8988.8|9005.5|8995.5|9007.5|8997.5|8998.8|8988.8|183
1732674600000|2024-11-27 02:30:00|9005.3|8995.3|9004.3|8994.3|9008|8998|8997.3|8987.3|337
1732674900000|2024-11-27 02:35:00|9005.3|8995.3|9004.3|8994.3|9006.5|8996.5|8998.3|8988.3|324
1732675200000|2024-11-27 02:40:00|9004.5|8994.5|9012.5|9002.5|9013.8|9003.8|9003.3|8993.3|266
1732675500000|2024-11-27 02:45:00|9012.3|9002.3|9012.3|9002.3|9013.8|9003.8|9008.5|8998.5|293
1732675800000|2024-11-27 02:50:00|9012|9002|9009|8999|9014|9004|9005.5|8995.5|322
1732676100000|2024-11-27 02:55:00|9009.3|8999.3|9013.5|9003.5|9016.3|9006.3|9005.8|8995.8|298
1732676400000|2024-11-27 03:00:00|9013.3|9003.3|9012|9002|9014.8|9004.8|9010.3|9000.3|322
1732676700000|2024-11-27 03:05:00|9012.3|9002.3|9007.5|8997.5|9017|9007|9005.5|8995.5|293
1732677000000|2024-11-27 03:10:00|9007.8|8997.8|9001.5|8991.5|9009|8999|8999.5|8989.5|243
1732677300000|2024-11-27 03:15:00|9001.3|8991.3|9000.8|8990.8|9006.5|8996.5|8999.8|8989.8|216
1732677600000|2024-11-27 03:20:00|9001|8991|9000.3|8990.3|9004.5|8994.5|8999.3|8989.3|214
1732677900000|2024-11-27 03:25:00|9000.5|8990.5|9019|8999|9019.5|9001.3|9000.3|8990.3|237
1732678200000|2024-11-27 03:30:00|9018.5|8998.5|9013.5|9003.5|9018.8|9004.3|9011.3|8996.8|95
1732678500000|2024-11-27 03:35:00|9013.8|9003.8|9011.5|9001.5|9016.5|9006.5|9011.3|9001.3|91
1732678800000|2024-11-27 03:40:00|9011.8|9001.8|9018.3|9008.3|9018.3|9008.3|9010.5|9000.5|77
1732679100000|2024-11-27 03:45:00|9018.5|9008.5|9025.5|9015.5|9027.8|9017.8|9018.3|9008.3|179
1732679400000|2024-11-27 03:50:00|9026|9016|9023.3|9013.3|9026|9016|9016.3|9006.3|121
1732679700000|2024-11-27 03:55:00|9023|9013|9024|9014|9025.3|9015.3|9021|9011|76
1732680000000|2024-11-27 04:00:00|9023.8|9013.8|9023.3|9013.3|9024.3|9014.3|9021.8|9011.8|90
1732680300000|2024-11-27 04:05:00|9023.5|9013.5|9024.5|9014.5|9024.8|9014.8|9023.3|9013.3|34
1732680600000|2024-11-27 04:10:00|9024.8|9014.8|9025.8|9015.8|9028|9018|9024.5|9014.5|57
1732680900000|2024-11-27 04:15:00|9026|9016|9027|9017|9027|9017|9025.3|9015.3|34
1732681200000|2024-11-27 04:20:00|9026.5|9016.5|9026.5|9016.5|9027|9017|9023.3|9013.3|60
1732681500000|2024-11-27 04:25:00|9026.3|9016.3|9027|9017|9028.5|9018.5|9026|9016|44
1732681800000|2024-11-27 04:30:00|9027.3|9017.3|9027.8|9017.8|9029.5|9019.5|9025.8|9015.8|47
1732682100000|2024-11-27 04:35:00|9027.5|9017.5|9026.5|9016.5|9027.8|9017.8|9025|9015|40
1732682400000|2024-11-27 04:40:00|9026.8|9016.8|9029.3|9019.3|9029.5|9019.5|9026.5|9016.5|57
1732682700000|2024-11-27 04:45:00|9029.5|9019.5|9024.3|9014.3|9031|9021|9023.3|9013.3|59
1732683000000|2024-11-27 04:50:00|9023.8|9013.8|9022.5|9012.5|9024.5|9014.5|9022.3|9012.3|49
1732683300000|2024-11-27 04:55:00|9022.8|9012.8|9022.8|9012.8|9023.8|9013.8|9021|9011|38
1732683600000|2024-11-27 05:00:00|9022.5|9012.5|9025|9015|9027.3|9017.3|9020.8|9010.8|192
1732683900000|2024-11-27 05:05:00|9025.3|9015.3|9023|9013|9025.8|9015.8|9019.3|9009.3|131
1732684200000|2024-11-27 05:10:00|9023.3|9013.3|9020.5|9010.5|9023.5|9013.5|9019.5|9009.5|116
1732684500000|2024-11-27 05:15:00|9020.3|9010.3|9022.8|9012.8|9024|9014|9015.3|9005.3|105
1732684800000|2024-11-27 05:20:00|9022.5|9012.5|9024.3|9014.3|9025.5|9015.5|9022|9012|82
1732685100000|2024-11-27 05:25:00|9024.5|9014.5|9027.5|9007.5|9030|9015.8|9022|9006.8|80
1732685400000|2024-11-27 05:30:00|9026.5|9006.5|9037|9027|9037.5|9027.5|9020.8|9002.5|333
1732685700000|2024-11-27 05:35:00|9037.5|9027.5|9031|9021|9037.5|9027.5|9030|9020|273
1732686000000|2024-11-27 05:40:00|9031.3|9021.3|9031.5|9021.5|9034.3|9024.3|9029.5|9019.5|230
1732686300000|2024-11-27 05:45:00|9031.3|9021.3|9033.8|9023.8|9037.3|9027.3|9030.5|9020.5|212
1732686600000|2024-11-27 05:50:00|9034|9024|9033|9023|9034.8|9024.8|9031.5|9021.5|180
1732686900000|2024-11-27 05:55:00|9033.3|9023.3|9020.5|9010.5|9033.5|9023.5|9014.8|9004.8|303
1732687200000|2024-11-27 06:00:00|9021|9011|9028.8|9018.8|9031.5|9021.5|9019|9009|299
1732687500000|2024-11-27 06:05:00|9029.3|9019.3|9022.3|9012.3|9029.5|9019.5|9020|9010|216
1732687800000|2024-11-27 06:10:00|9022.5|9012.5|9025.8|9015.8|9028.8|9018.8|9022.5|9012.5|217
1732688100000|2024-11-27 06:15:00|9026.3|9016.3|9030.3|9020.3|9031.5|9021.5|9025.5|9015.5|240
1732688400000|2024-11-27 06:20:00|9030|9020|9035.8|9025.8|9035.8|9025.8|9027.5|9017.5|279
1732688700000|2024-11-27 06:25:00|9036|9026|9035.8|9025.8|9038.5|9028.5|9028.5|9018.5|313
1732689000000|2024-11-27 06:30:00|9035.5|9025.5|9036|9026|9037.8|9027.8|9033|9023|273
1732689300000|2024-11-27 06:35:00|9036.3|9026.3|9036.3|9026.3|9037|9027|9030|9020|311
1732689600000|2024-11-27 06:40:00|9036.5|9026.5|9038|9028|9038.8|9028.8|9035.3|9025.3|260
1732689900000|2024-11-27 06:45:00|9038.5|9028.5|9040.3|9030.3|9040.5|9030.5|9035.5|9025.5|242
1732690200000|2024-11-27 06:50:00|9040|9030|9042|9032|9042.8|9032.8|9038.8|9028.8|228
1732690500000|2024-11-27 06:55:00|9041.8|9031.8|9045.5|9025.5|9046.5|9032.5|9039.3|9024.8|206
1732690800000|2024-11-27 07:00:00|9046|9026|9046.3|9036.3|9048.8|9036.3|9040.3|9025.5|226
1732691100000|2024-11-27 07:05:00|9046.5|9036.5|9049.3|9039.3|9052.5|9042.5|9043.5|9033.5|255
1732691400000|2024-11-27 07:10:00|9049|9039|9052|9042|9052.5|9042.5|9047|9037|174
1732691700000|2024-11-27 07:15:00|9051.5|9041.5|9051.5|9041.5|9051.8|9041.8|9047.5|9037.5|166
1732692000000|2024-11-27 07:20:00|9051.3|9041.3|9050.8|9040.8|9052.3|9042.3|9043.8|9033.8|196
1732692300000|2024-11-27 07:25:00|9051|9041|9048.8|9038.8|9052|9042|9047.5|9037.5|191
1732692600000|2024-11-27 07:30:00|9049|9039|9043.8|9033.8|9049.5|9039.5|9042|9032|222
1732692900000|2024-11-27 07:35:00|9043.5|9033.5|9043|9033|9043.8|9033.8|9039.8|9029.8|192
1732693200000|2024-11-27 07:40:00|9043.3|9033.3|9040|9030|9043.3|9033.3|9035.5|9025.5|176
1732693500000|2024-11-27 07:45:00|9039.8|9029.8|9037.3|9027.3|9041.3|9031.3|9035.8|9025.8|178
1732693800000|2024-11-27 07:50:00|9037.5|9027.5|9039.5|9029.5|9039.5|9029.5|9033.3|9023.3|185
1732694100000|2024-11-27 07:55:00|9039.8|9029.8|9040.4|9030.4|9045.9|9035.9|9038.6|9028.6|206
1732694400000|2024-11-27 08:00:00|9040.1|9030.1|9049.4|9039.4|9049.6|9039.6|9024.6|9014.6|303
1732694700000|2024-11-27 08:05:00|9049.1|9039.1|9060.9|9050.9|9063.9|9053.9|9049.1|9039.1|313
1732695000000|2024-11-27 08:10:00|9060.6|9050.6|9065.6|9055.6|9067.3|9057.3|9055.9|9045.9|322
1732695300000|2024-11-27 08:15:00|9065.9|9055.9|9061.1|9051.1|9066.9|9056.9|9058.9|9048.9|252
1732695600000|2024-11-27 08:20:00|9061.4|9051.4|9054.4|9044.4|9066.9|9056.9|9052.9|9042.9|449
1732695900000|2024-11-27 08:25:00|9054.6|9044.6|9052.1|9042.1|9058.4|9048.4|9049.1|9039.1|275
1732696200000|2024-11-27 08:30:00|9052.4|9042.4|9049.1|9039.1|9052.4|9042.4|9040.1|9030.1|168
1732696500000|2024-11-27 08:35:00|9049.4|9039.4|9043.6|9033.6|9054.4|9044.4|9041.4|9031.4|205
1732696800000|2024-11-27 08:40:00|9043.4|9033.4|9050.4|9040.4|9053.4|9043.4|9041.9|9031.9|256
1732697100000|2024-11-27 08:45:00|9050.9|9040.9|9057.4|9047.4|9057.4|9047.4|9047.4|9037.4|244
1732697400000|2024-11-27 08:50:00|9057.6|9047.6|9044.6|9034.6|9059.6|9049.6|9042.4|9032.4|280
1732697700000|2024-11-27 08:55:00|9044.4|9034.4|9047.9|9037.9|9049.6|9039.6|9039.9|9029.9|220
1732698000000|2024-11-27 09:00:00|9047.6|9037.6|9056.9|9046.9|9074.4|9056|9047.1|9036.4|397
1732698300000|2024-11-27 09:05:00|9057.1|9047.1|9052.4|9042.4|9063|9053|9046.9|9036.9|314
1732698600000|2024-11-27 09:10:00|9052.1|9042.1|9047.6|9037.6|9055.4|9045.4|9044.6|9034.6|248
1732698900000|2024-11-27 09:15:00|9047.9|9037.9|9041.1|9031.1|9052.1|9042.1|9041.1|9031.1|222
1732699200000|2024-11-27 09:20:00|9040.9|9030.9|9041.6|9031.6|9042.4|9032.4|9037.9|9027.9|167
1732699500000|2024-11-27 09:25:00|9041.9|9031.9|9047.4|9037.4|9047.9|9037.9|9041.9|9031.9|140
1732699800000|2024-11-27 09:30:00|9046.6|9036.6|9060.4|9050.4|9060.6|9050.6|9045.4|9035.4|204
1732700100000|2024-11-27 09:35:00|9060.6|9050.6|9061.4|9051.4|9064.1|9054.1|9057.4|9047.4|164
1732700400000|2024-11-27 09:40:00|9061.6|9051.6|9051.1|9041.1|9061.6|9051.6|9047.9|9037.9|148
1732700700000|2024-11-27 09:45:00|9051.4|9041.4|9052.1|9042.1|9052.6|9042.6|9046.4|9036.4|148
1732701000000|2024-11-27 09:50:00|9052.4|9042.4|9061.1|9051.1|9061.1|9051.1|9050.6|9040.6|179
1732701300000|2024-11-27 09:55:00|9060.6|9050.6|9057.9|9047.9|9066.9|9056.9|9057.4|9047.4|158
1732701600000|2024-11-27 10:00:00|9058.1|9048.1|9053.4|9043.4|9060.9|9050.9|9051.9|9041.9|166
1732701900000|2024-11-27 10:05:00|9053.1|9043.1|9055.6|9045.6|9060.1|9050.1|9052.1|9042.1|139
1732702200000|2024-11-27 10:10:00|9055.4|9045.4|9053.9|9043.9|9057.4|9047.4|9052.9|9042.9|167
1732702500000|2024-11-27 10:15:00|9054.1|9044.1|9051.4|9041.4|9058.6|9048.6|9050.4|9040.4|108
1732702800000|2024-11-27 10:20:00|9051.1|9041.1|9049.1|9039.1|9052.9|9042.9|9046.1|9036.1|123
1732703100000|2024-11-27 10:25:00|9048.9|9038.9|9050.4|9040.4|9050.6|9040.6|9045.6|9035.6|143
1732703400000|2024-11-27 10:30:00|9050.6|9040.6|9046.1|9036.1|9052.6|9042.6|9041.6|9031.6|133
1732703700000|2024-11-27 10:35:00|9044.9|9034.9|9041.6|9031.6|9045.4|9035.4|9040.9|9030.9|115
1732704000000|2024-11-27 10:40:00|9041.4|9031.4|9043.4|9033.4|9043.4|9033.4|9039.1|9029.1|126
1732704300000|2024-11-27 10:45:00|9043.6|9033.6|9043.9|9033.9|9045.4|9035.4|9037.9|9027.9|99
1732704600000|2024-11-27 10:50:00|9043.6|9033.6|9042.6|9032.6|9045.4|9035.4|9040.1|9030.1|104
1732704900000|2024-11-27 10:55:00|9042.9|9032.9|9043.9|9033.9|9045.4|9035.4|9041.6|9031.6|105
1732705200000|2024-11-27 11:00:00|9044.6|9034.6|9041.6|9031.6|9044.6|9034.6|9038.4|9028.4|132
1732705500000|2024-11-27 11:05:00|9041.4|9031.4|9043.1|9033.1|9046.4|9036.4|9037.9|9027.9|121
1732705800000|2024-11-27 11:10:00|9042.9|9032.9|9030.6|9020.6|9044.1|9034.1|9030.6|9020.6|150
1732706100000|2024-11-27 11:15:00|9030.9|9020.9|9031.4|9021.4|9034.4|9024.4|9028.1|9018.1|124
1732706400000|2024-11-27 11:20:00|9031.6|9021.6|9024.4|9014.4|9033.9|9023.9|9023.9|9013.9|118
1732706700000|2024-11-27 11:25:00|9024.1|9014.1|9023.1|9013.1|9026.1|9016.1|9020.9|9010.9|119
1732707000000|2024-11-27 11:30:00|9022.9|9012.9|9024.9|9014.9|9026.1|9016.1|9018.4|9008.4|121
1732707300000|2024-11-27 11:35:00|9025.1|9015.1|9034.6|9024.6|9036.1|9026.1|9025.1|9015.1|121
1732707600000|2024-11-27 11:40:00|9034.4|9024.4|9032.6|9022.6|9036.1|9026.1|9031.4|9021.4|139
1732707900000|2024-11-27 11:45:00|9032.4|9022.4|9036.4|9026.4|9036.6|9026.6|9030.1|9020.1|102
1732708200000|2024-11-27 11:50:00|9036.1|9026.1|9034.4|9024.4|9038.6|9028.6|9033.1|9023.1|145
1732708500000|2024-11-27 11:55:00|9034.6|9024.6|9032.6|9022.6|9036.1|9026.1|9032.1|9022.1|115
1732708800000|2024-11-27 12:00:00|9032.4|9022.4|9038.6|9028.6|9038.6|9028.6|9032.4|9022.4|158
1732709100000|2024-11-27 12:05:00|9038.4|9028.4|9032.6|9022.6|9038.4|9028.4|9030.9|9020.9|113
1732709400000|2024-11-27 12:10:00|9032.9|9022.9|9031.9|9021.9|9033.6|9023.6|9029.4|9019.4|124
1732709700000|2024-11-27 12:15:00|9032.1|9022.1|9027.6|9017.6|9033.4|9023.4|9025.9|9015.9|120
1732710000000|2024-11-27 12:20:00|9027.9|9017.9|9031.4|9021.4|9031.6|9021.6|9026.9|9016.9|105
1732710300000|2024-11-27 12:25:00|9031.6|9021.6|9026.6|9016.6|9032.9|9022.9|9025.9|9015.9|137
1732710600000|2024-11-27 12:30:00|9026.4|9016.4|9020.1|9010.1|9028.1|9018.1|9018.4|9008.4|232
1732710900000|2024-11-27 12:35:00|9019.6|9009.6|9022.6|9012.6|9023.9|9013.9|9018.6|9008.6|173
1732711200000|2024-11-27 12:40:00|9022.9|9012.9|9025.9|9015.9|9031.6|9021.6|9022.9|9012.9|192
1732711500000|2024-11-27 12:45:00|9025.6|9015.6|9030.1|9020.1|9030.1|9020.1|9022.4|9012.4|148
1732711800000|2024-11-27 12:50:00|9029.9|9019.9|9022.9|9012.9|9029.9|9019.9|9017.6|9007.6|189
1732712100000|2024-11-27 12:55:00|9022.4|9012.4|9021.1|9011.1|9024.4|9014.4|9017.1|9007.1|187
1732712400000|2024-11-27 13:00:00|9022.1|9012.1|9012.9|9002.9|9028.9|9018.9|9011.4|9001.4|445
1732712700000|2024-11-27 13:05:00|9011.9|9001.9|9006.9|8996.9|9011.9|9001.9|9005.6|8995.6|309
1732713000000|2024-11-27 13:10:00|9006.6|8996.6|8994.4|8984.4|9006.6|8996.6|8994.1|8984.1|352
1732713300000|2024-11-27 13:15:00|8993.9|8983.9|9000.6|8990.6|9003.4|8993.4|8991.6|8981.6|388
1732713600000|2024-11-27 13:20:00|9000.4|8990.4|9011.1|9001.1|9012.6|9002.6|8998.1|8988.1|354
1732713900000|2024-11-27 13:25:00|9012.4|9002.4|9013.6|9003.6|9017.1|9007.1|9010.6|9000.6|245
1732714200000|2024-11-27 13:30:00|9013.9|9003.9|9010.9|9000.9|9018.1|9008.1|9010.4|9000.4|322
1732714500000|2024-11-27 13:35:00|9010.6|9000.6|9020.1|9010.1|9020.1|9010.1|9007.4|8997.4|364
1732714800000|2024-11-27 13:40:00|9020.4|9010.4|9017.1|9007.1|9022.9|9012.9|9016.4|9006.4|269
1732715100000|2024-11-27 13:45:00|9017.6|9007.6|9022.9|9012.9|9024.9|9014.9|9015.1|9005.1|249
1732715400000|2024-11-27 13:50:00|9023.1|9013.1|9029.1|9019.1|9033.9|9023.9|9021.1|9011.1|313
1732715700000|2024-11-27 13:55:00|9028.9|9018.9|9030.4|9020.4|9032.1|9022.1|9026.9|9016.9|292
1732716000000|2024-11-27 14:00:00|9030.6|9020.6|9019.6|9009.6|9031.4|9021.4|9017.1|9007.1|337
1732716300000|2024-11-27 14:05:00|9019.9|9009.9|9020.6|9010.6|9027.9|9017.9|9019.6|9009.6|294
1732716600000|2024-11-27 14:10:00|9020.4|9010.4|9022.4|9012.4|9026.9|9016.9|9016.4|9006.4|307
1732716900000|2024-11-27 14:15:00|9022.9|9012.9|9022.4|9012.4|9027.9|9017.9|9022.1|9012.1|250
1732717200000|2024-11-27 14:20:00|9022.6|9012.6|9015.9|9005.9|9025.1|9015.1|9015.4|9005.4|248
1732717500000|2024-11-27 14:25:00|9015.6|9005.6|9018.6|9008.6|9020.4|9010.4|9013.4|9003.4|267
1732717800000|2024-11-27 14:30:00|9018.4|9008.4|9031.4|9021.4|9032.4|9022.4|9017.9|9007.9|337
1732718100000|2024-11-27 14:35:00|9031.6|9021.6|9040.9|9030.9|9046.6|9036.6|9030.6|9020.6|417
1732718400000|2024-11-27 14:40:00|9040.6|9030.6|9043.6|9033.6|9044.1|9034.1|9032.9|9022.9|322
1732718700000|2024-11-27 14:45:00|9042.9|9032.9|9045.6|9035.6|9046.1|9036.1|9037.6|9027.6|333
1732719000000|2024-11-27 14:50:00|9045.9|9035.9|9034.1|9024.1|9046.1|9036.1|9032.6|9022.6|331
1732719300000|2024-11-27 14:55:00|9034.4|9024.4|9031.6|9021.6|9035.4|9025.4|9027.9|9017.9|232
1732719600000|2024-11-27 15:00:00|9031.4|9021.4|9020.1|9010.1|9034.6|9024.6|9019.6|9009.6|473
1732719900000|2024-11-27 15:05:00|9019.9|9009.9|9017.1|9007.1|9024.4|9014.4|9012.6|9002.6|390
1732720200000|2024-11-27 15:10:00|9017.4|9007.4|9010.9|9000.9|9018.4|9008.4|9007.1|8997.1|329
1732720500000|2024-11-27 15:15:00|9010.6|9000.6|9009.5|8999.5|9011.6|9001.6|9000.9|8990.9|422
1732720800000|2024-11-27 15:20:00|9009.3|8999.3|9006.6|8996.6|9011.9|9001.9|9003.6|8993.6|289
1732721100000|2024-11-27 15:25:00|9006.4|8996.4|9011.4|9001.4|9018.1|9008.1|9006.1|8996.1|305
1732721400000|2024-11-27 15:30:00|9011.6|9001.6|9001.1|8991.1|9011.6|9001.6|9000.9|8990.9|326
1732721700000|2024-11-27 15:35:00|9000.9|8990.9|8998.9|8988.9|9003.1|8993.1|8997.1|8987.1|279
1732722000000|2024-11-27 15:40:00|8998.6|8988.6|9004.1|8994.1|9006.1|8996.1|8996.9|8986.9|273
1732722300000|2024-11-27 15:45:00|9003.9|8993.9|9010.6|9000.6|9012.1|9002.1|9002.9|8992.9|254
1732722600000|2024-11-27 15:50:00|9010.4|9000.4|9018.1|9008.1|9019.1|9009.1|9009.6|8999.6|261
1732722900000|2024-11-27 15:55:00|9017.4|9007.4|9015.6|9005.6|9023.1|9013.1|9015.4|9005.4|286
1732723200000|2024-11-27 16:00:00|9015.4|9005.4|9016.6|9006.6|9019.1|9009.1|9014.1|9004.1|288
1732723500000|2024-11-27 16:05:00|9016.9|9006.9|9018.6|9008.6|9025.6|9015.6|9016.9|9006.9|248
1732723800000|2024-11-27 16:10:00|9018.4|9008.4|9014.6|9004.6|9019.9|9009.9|9008.9|8998.9|230
1732724100000|2024-11-27 16:15:00|9014.4|9004.4|9013.6|9003.6|9019.6|9009.6|9013.1|9003.1|223
1732724400000|2024-11-27 16:20:00|9013.9|9003.9|9017.1|9007.1|9019.9|9009.9|9011.1|9001.1|226
1732724700000|2024-11-27 16:25:00|9017.4|9007.4|9016.9|9006.9|9023.6|9013.6|9012.6|9002.6|257
1732725000000|2024-11-27 16:30:00|9016.6|9006.6|9015.1|9005.1|9018.9|9008.9|9011.6|9001.6|348
1732725300000|2024-11-27 16:35:00|9015.4|9005.4|9016.4|9006.4|9019.4|9009.4|9012.6|9002.6|321
1732725600000|2024-11-27 16:40:00|9015.9|9005.9|9023.1|9013.1|9025.6|9015.6|9015.9|9005.9|214
1732725900000|2024-11-27 16:45:00|9023.4|9013.4|9024.4|9014.4|9027.1|9017.1|9023.1|9013.1|252
1732726200000|2024-11-27 16:50:00|9024.9|9014.9|9013.9|9003.9|9025.4|9015.4|9012.4|9002.4|350
1732726500000|2024-11-27 16:55:00|9013.4|9003.4|9009.1|8999.1|9015.9|9005.9|9008.6|8998.6|241
1732726800000|2024-11-27 17:00:00|9009.4|8999.4|9004.9|8994.9|9009.9|8999.9|9000.1|8990.1|114
1732727100000|2024-11-27 17:05:00|9005.1|8995.1|9006.1|8996.1|9007.1|8997.1|9004.6|8994.6|66
1732727400000|2024-11-27 17:10:00|9005.9|8995.9|9011.6|9001.6|9015.4|9005.4|9005.6|8995.6|80
1732727700000|2024-11-27 17:15:00|9011.4|9001.4|9015.9|9005.9|9015.9|9005.9|9009.1|8999.1|91
1732728000000|2024-11-27 17:20:00|9016.1|9006.1|9013.1|9003.1|9016.1|9006.1|9009.4|8999.4|64
1732728300000|2024-11-27 17:25:00|9013.4|9003.4|9014.4|9004.4|9017.6|9007.6|9012.9|9002.9|97
1732728600000|2024-11-27 17:30:00|9014.6|9004.6|9010.4|9000.4|9014.9|9004.9|9010.1|9000.1|69
1732728900000|2024-11-27 17:35:00|9010.1|9000.1|9007.1|8997.1|9011.6|9001.6|9006.4|8996.4|97
1732729200000|2024-11-27 17:40:00|9007.4|8997.4|9005.9|8995.9|9010.9|9000.9|9005.6|8995.6|54
1732729500000|2024-11-27 17:45:00|9005.6|8995.6|9006.1|8996.1|9008.4|8998.4|9005.6|8995.6|61
1732729800000|2024-11-27 17:50:00|9006.4|8996.4|9006.9|8996.9|9006.9|8996.9|9005.4|8995.4|57
1732730100000|2024-11-27 17:55:00|9006.6|8996.6|9005|8995|9007.5|8997.5|9004.3|8994.3|92
1732730400000|2024-11-27 18:00:00|9005.3|8995.3|9004.6|8994.6|9005.4|8995.4|9000.4|8990.4|109
1732730700000|2024-11-27 18:05:00|9004.9|8994.9|9007.9|8997.9|9007.9|8997.9|9004.4|8994.4|68
1732731000000|2024-11-27 18:10:00|9008.1|8998.1|9007.5|8997.5|9009.4|8999.4|9005|8995|56
1732731300000|2024-11-27 18:15:00|9007.6|8997.6|9014.3|9004.3|9015.1|9005.1|9007.6|8997.6|79
1732731600000|2024-11-27 18:20:00|9014|9004|9018.3|9008.3|9018.4|9008.4|9012.6|9002.6|50
1732731900000|2024-11-27 18:25:00|9018|9008|9017.3|9007.3|9021.8|9011.8|9017|9007|54
1732732200000|2024-11-27 18:30:00|9017|9007|9020|9010|9020.3|9010.3|9016.5|9006.5|63
1732732500000|2024-11-27 18:35:00|9020.3|9010.3|9019.5|9009.5|9021.6|9011.6|9019.3|9009.3|33
1732732800000|2024-11-27 18:40:00|9019.6|9009.6|9017.5|9007.5|9019.8|9009.8|9017.1|9007.1|45
1732733100000|2024-11-27 18:45:00|9017.8|9007.8|9017.5|9007.5|9023.4|9013.4|9017.5|9007.5|46
1732733400000|2024-11-27 18:50:00|9017.6|9007.6|9020.1|9010.1|9023|9013|9017.6|9007.6|45
1732733700000|2024-11-27 18:55:00|9019.8|9009.8|9027.6|9005.6|9029.1|9010.9|9019.8|9003.6|15
1732755600000|2024-11-28 01:00:00|9021.4|9001.4|9021.5|9011.5|9027.1|9015.8|9015.6|9000.9|241
1732755900000|2024-11-28 01:05:00|9021.3|9011.3|9016.6|9006.6|9021.3|9011.3|9013.5|9003.5|401
1732756200000|2024-11-28 01:10:00|9016.4|9006.4|9020|9010|9025.4|9015.4|9015.1|9005.1|261
1732756500000|2024-11-28 01:15:00|9019.8|9009.8|9024.3|9014.3|9029.8|9019.8|9018.5|9008.5|325
1732756800000|2024-11-28 01:20:00|9024|9014|9025.3|9015.3|9028|9018|9021.3|9011.3|331
1732757100000|2024-11-28 01:25:00|9025|9015|9022.3|9012.3|9025.8|9015.8|9015|9005|307
1732757400000|2024-11-28 01:30:00|9021.8|9011.8|9020.5|9010.5|9022|9012|9015|9005|377
1732757700000|2024-11-28 01:35:00|9020.8|9010.8|9019.8|9009.8|9022.5|9012.5|9015.8|9005.8|328
1732758000000|2024-11-28 01:40:00|9020|9010|9033|9023|9033.5|9023.5|9019.5|9009.5|346
1732758300000|2024-11-28 01:45:00|9032.5|9022.5|9040|9030|9042.5|9032.5|9032.5|9022.5|367
1732758600000|2024-11-28 01:50:00|9039.5|9029.5|9040.5|9030.5|9041.5|9031.5|9035.3|9025.3|345
1732758900000|2024-11-28 01:55:00|9040.3|9030.3|9045.5|9035.5|9045.5|9035.5|9037.5|9027.5|305
1732759200000|2024-11-28 02:00:00|9045.8|9035.8|9038.8|9028.8|9046.5|9036.5|9037.8|9027.8|277
1732759500000|2024-11-28 02:05:00|9039|9029|9046.3|9036.3|9048.3|9038.3|9035.8|9025.8|332
1732759800000|2024-11-28 02:10:00|9046.8|9036.8|9040.3|9030.3|9047.5|9037.5|9038.8|9028.8|279
1732760100000|2024-11-28 02:15:00|9040|9030|9040.8|9030.8|9042.3|9032.3|9038.5|9028.5|148
1732760400000|2024-11-28 02:20:00|9040.5|9030.5|9036.8|9026.8|9041.5|9031.5|9036|9026|128
1732760700000|2024-11-28 02:25:00|9036.5|9026.5|9034|9024|9037|9027|9032.3|9022.3|136
1732761000000|2024-11-28 02:30:00|9034.3|9024.3|9037|9027|9038.5|9028.5|9031.8|9021.8|333
1732761300000|2024-11-28 02:35:00|9037.5|9027.5|9031.8|9021.8|9039.3|9029.3|9028.8|9018.8|239
1732761600000|2024-11-28 02:40:00|9031.5|9021.5|9033.5|9023.5|9034.5|9024.5|9028|9018|257
1732761900000|2024-11-28 02:45:00|9033.3|9023.3|9034.5|9024.5|9037.3|9027.3|9029.3|9019.3|207
1732762200000|2024-11-28 02:50:00|9035|9025|9032.3|9022.3|9035.8|9025.8|9027.3|9017.3|312
1732762500000|2024-11-28 02:55:00|9032.5|9022.5|9035.3|9025.3|9036|9026|9029.8|9019.8|254
1732762800000|2024-11-28 03:00:00|9035|9025|9017|9007|9035.3|9025.3|9015.5|9005.5|325
1732763100000|2024-11-28 03:05:00|9016.3|9006.3|9016.5|9006.5|9017.5|9007.5|9010.3|9000.3|305
1732763400000|2024-11-28 03:10:00|9016|9006|9015.3|9005.3|9018|9008|9011.8|9001.8|244
1732763700000|2024-11-28 03:15:00|9015.5|9005.5|9013.5|9003.5|9016.8|9006.8|9010.3|9000.3|318
1732764000000|2024-11-28 03:20:00|9013.3|9003.3|9017.5|9007.5|9018|9008|9011.3|9001.3|211
1732764300000|2024-11-28 03:25:00|9017|9007|9021|9001|9023.8|9007.5|9012.8|9000.8|254
1732764600000|2024-11-28 03:30:00|9021.3|9001.3|9022.3|9012.3|9024.3|9014.3|9014.3|9000.5|92
1732764900000|2024-11-28 03:35:00|9021.5|9011.5|9019.3|9009.3|9022.3|9012.3|9016|9006|129
1732765200000|2024-11-28 03:40:00|9019|9009|9016|9006|9019.8|9009.8|9016|9006|69
1732765500000|2024-11-28 03:45:00|9015.8|9005.8|9014.5|9004.5|9016.5|9006.5|9011.8|9001.8|77
1732765800000|2024-11-28 03:50:00|9014|9004|9010.5|9000.5|9014|9004|9010|9000|67
1732766100000|2024-11-28 03:55:00|9010.3|9000.3|9007|8997|9010.3|9000.3|9005.5|8995.5|58
1732766400000|2024-11-28 04:00:00|9007.3|8997.3|9006.5|8996.5|9009|8999|9002.3|8992.3|87
1732766700000|2024-11-28 04:05:00|9006.3|8996.3|9006.8|8996.8|9007|8997|9003.5|8993.5|52
1732767000000|2024-11-28 04:10:00|9007|8997|9009.5|8999.5|9012.5|9002.5|9007|8997|53
1732767300000|2024-11-28 04:15:00|9009.8|8999.8|9013|9003|9013.5|9003.5|9007.8|8997.8|71
1732767600000|2024-11-28 04:20:00|9012.8|9002.8|9011|9001|9013.3|9003.3|9010.8|9000.8|52
1732767900000|2024-11-28 04:25:00|9011.3|9001.3|9009.3|8999.3|9012.5|9002.5|9009.3|8999.3|44
1732768200000|2024-11-28 04:30:00|9009|8999|9007.5|8997.5|9009|8999|9006|8996|42
1732768500000|2024-11-28 04:35:00|9007.3|8997.3|9005.5|8995.5|9008.3|8998.3|9005|8995|45
1732768800000|2024-11-28 04:40:00|9005.3|8995.3|9003|8993|9006.3|8996.3|9002.5|8992.5|44
1732769100000|2024-11-28 04:45:00|9003.3|8993.3|9004.3|8994.3|9005.5|8995.5|9002.3|8992.3|55
1732769400000|2024-11-28 04:50:00|9004.5|8994.5|9003.5|8993.5|9004.8|8994.8|9002.3|8992.3|45
1732769700000|2024-11-28 04:55:00|9003.3|8993.3|9004.3|8994.3|9004.8|8994.8|9002.5|8992.5|54
1732770000000|2024-11-28 05:00:00|9004|8994|9005.3|8995.3|9005.5|8995.5|9002.5|8992.5|119
1732770300000|2024-11-28 05:05:00|9004.8|8994.8|9006.5|8996.5|9006.8|8996.8|9004.3|8994.3|107
1732770600000|2024-11-28 05:10:00|9006.3|8996.3|9009.3|8999.3|9009.3|8999.3|9005.5|8995.5|79
1732770900000|2024-11-28 05:15:00|9008.8|8998.8|9004|8994|9011.3|9001.3|9003.3|8993.3|92
1732771200000|2024-11-28 05:20:00|9003.8|8993.8|9003.3|8993.3|9004.8|8994.8|8999.8|8989.8|142
1732771500000|2024-11-28 05:25:00|9003|8993|9013.8|8993.8|9013.8|8997|9002.5|8992|86
1732771800000|2024-11-28 05:30:00|9012.3|8992.3|9016.5|9006.5|9022.3|9006.5|9010.3|8992.3|317
1732772100000|2024-11-28 05:35:00|9016.3|9006.3|9018.3|9008.3|9022.3|9012.3|9015.3|9005.3|224
1732772400000|2024-11-28 05:40:00|9018.5|9008.5|9019.5|9009.5|9021.3|9011.3|9014.5|9004.5|168
1732772700000|2024-11-28 05:45:00|9019.3|9009.3|9016.8|9006.8|9020.3|9010.3|9009|8999|275
1732773000000|2024-11-28 05:50:00|9017|9007|9019.5|9009.5|9027|9017|9016.5|9006.5|263
1732773300000|2024-11-28 05:55:00|9019.8|9009.8|9019.5|9009.5|9022|9012|9015.5|9005.5|238
1732773600000|2024-11-28 06:00:00|9019.8|9009.8|9016.3|9006.3|9022.3|9012.3|9015.8|9005.8|235
1732773900000|2024-11-28 06:05:00|9016|9006|9013.8|9003.8|9017.3|9007.3|9011.5|9001.5|201
1732774200000|2024-11-28 06:10:00|9013.3|9003.3|9015.8|9005.8|9016.3|9006.3|9012.3|9002.3|168
1732774500000|2024-11-28 06:15:00|9016|9006|9014.3|9004.3|9020.3|9010.3|9012.5|9002.5|244
1732774800000|2024-11-28 06:20:00|9013.8|9003.8|9010|9000|9014.3|9004.3|9006.5|8996.5|258
1732775100000|2024-11-28 06:25:00|9009.8|8999.8|9008.5|8998.5|9010.8|9000.8|9006.3|8996.3|237
1732775400000|2024-11-28 06:30:00|9008|8998|9003.5|8993.5|9011.5|9001.5|9001|8991|308
1732775700000|2024-11-28 06:35:00|9004|8994|9002.8|8992.8|9008|8998|9001|8991|256
1732776000000|2024-11-28 06:40:00|9002.5|8992.5|9005.5|8995.5|9007.3|8997.3|9000.5|8990.5|229
1732776300000|2024-11-28 06:45:00|9006.5|8996.5|9003.3|8993.3|9012.5|9002.5|9000.8|8990.8|263
1732776600000|2024-11-28 06:50:00|9003.5|8993.5|9002.3|8992.3|9003.5|8993.5|9000|8990|206
1732776900000|2024-11-28 06:55:00|9002.5|8992.5|9009.5|8989.5|9011.3|8996.5|9000.3|8988.8|194
1732777200000|2024-11-28 07:00:00|9009|8989|9001.8|8991.8|9009.5|8993.3|9000|8985.3|164
1732777500000|2024-11-28 07:05:00|9001.5|8991.5|9010|9000|9012|9002|9001.3|8991.3|138
1732777800000|2024-11-28 07:10:00|9009.8|8999.8|9001|8991|9011|9001|9000.5|8990.5|101
1732778100000|2024-11-28 07:15:00|9001.3|8991.3|9006.3|8996.3|9007.5|8997.5|9000.5|8990.5|87
1732778400000|2024-11-28 07:20:00|9006.5|8996.5|9002.3|8992.3|9011.8|9001.8|9002.3|8992.3|120
1732778700000|2024-11-28 07:25:00|9002.5|8992.5|9004.5|8994.5|9007.8|8997.8|9001|8991|112
1732779000000|2024-11-28 07:30:00|9004|8994|9002.5|8992.5|9005.8|8995.8|9002|8992|126
1732779300000|2024-11-28 07:35:00|9002.3|8992.3|9005|8995|9006.3|8996.3|9000.5|8990.5|94
1732779600000|2024-11-28 07:40:00|9005.3|8995.3|8997.3|8987.3|9005.8|8995.8|8996.5|8986.5|115
1732779900000|2024-11-28 07:45:00|8997.8|8987.8|8990.3|8980.3|8999|8989|8989.3|8978.5|153
1732780200000|2024-11-28 07:50:00|8990.5|8980.5|8995.8|8985.8|8999.5|8989.5|8989.8|8979.8|168
1732780500000|2024-11-28 07:55:00|8995.3|8985.3|8998.9|8988.9|9000.1|8990.1|8993.4|8983.4|142
1732780800000|2024-11-28 08:00:00|8993.9|8983.9|8985.8|8975.8|8994.6|8984.6|8980.1|8970.1|374
1732781100000|2024-11-28 08:05:00|8986|8976|8996.9|8986.9|9000.1|8990.1|8984|8974|288
1732781400000|2024-11-28 08:10:00|8996.6|8986.6|8993.9|8983.9|8999.1|8989.1|8987.1|8977.1|270
1732781700000|2024-11-28 08:15:00|8993.6|8983.6|8988.1|8978.1|8999.6|8989.6|8986.4|8976.4|220
1732782000000|2024-11-28 08:20:00|8987.6|8977.6|8989.1|8979.1|8991.9|8981.9|8984.9|8974.9|179
1732782300000|2024-11-28 08:25:00|8988.9|8978.9|8988.1|8978.1|8994.9|8984.9|8986.6|8976.6|209
1732782600000|2024-11-28 08:30:00|8987.4|8977.4|8995.6|8985.6|8995.9|8985.9|8985.6|8975.6|191
1732782900000|2024-11-28 08:35:00|8995.4|8985.4|8997.9|8987.9|8999.1|8989.1|8991.4|8981.4|147
1732783200000|2024-11-28 08:40:00|8998.1|8988.1|9001.4|8991.4|9008.9|8998.9|8997.6|8987.6|177
1732783500000|2024-11-28 08:45:00|9001.9|8991.9|8996.6|8986.6|9002.9|8992.9|8995.6|8985.6|205
1732783800000|2024-11-28 08:50:00|8996.4|8986.4|9006.6|8996.6|9010.9|9000.9|8992.9|8982.9|222
1732784100000|2024-11-28 08:55:00|9006.9|8996.9|9007.1|8997.1|9009.6|8999.6|9005.1|8995.1|208
1732784400000|2024-11-28 09:00:00|9006.9|8996.9|8990.4|8980.4|9007.1|8997.1|8985.5|8970.9|388
1732784700000|2024-11-28 09:05:00|8990.6|8980.6|8984.1|8974.1|8994.1|8984.1|8983.4|8973.4|303
1732785000000|2024-11-28 09:10:00|8984.4|8974.4|8996.6|8986.6|8997.6|8987.6|8983.1|8973.1|260
1732785300000|2024-11-28 09:15:00|8996.1|8986.1|8982.9|8972.9|8997.1|8987.1|8981.6|8971.6|251
1732785600000|2024-11-28 09:20:00|8983.1|8973.1|8984.4|8974.4|8984.9|8974.9|8977.1|8967.1|202
1732785900000|2024-11-28 09:25:00|8984.6|8974.6|8983.4|8973.4|8988.6|8978.6|8981.6|8971.6|147
1732786200000|2024-11-28 09:30:00|8983.1|8973.1|8981.4|8971.4|8985.6|8975.6|8979.4|8969.4|153
1732786500000|2024-11-28 09:35:00|8981.1|8971.1|8979.4|8969.4|8981.4|8971.4|8977.1|8967.1|128
1732786800000|2024-11-28 09:40:00|8979.1|8969.1|8980.6|8970.6|8982.4|8972.4|8978.4|8968.4|123
1732787100000|2024-11-28 09:45:00|8980.4|8970.4|8982.4|8972.4|8982.6|8972.6|8978.6|8968.6|126
1732787400000|2024-11-28 09:50:00|8982.6|8972.6|8980.1|8970.1|8982.9|8972.9|8979.1|8969.1|88
1732787700000|2024-11-28 09:55:00|8979.9|8969.9|8981.1|8971.1|8982.9|8972.9|8979.4|8969.4|98
1732788000000|2024-11-28 10:00:00|8980.9|8970.9|8985.6|8975.6|8986.9|8976.9|8980.4|8970.4|124
1732788300000|2024-11-28 10:05:00|8985.9|8975.9|8981.6|8971.6|8986.6|8976.6|8980.9|8970.9|102
1732788600000|2024-11-28 10:10:00|8981.9|8971.9|8980.9|8970.9|8984.1|8974.1|8978.1|8968.1|137
1732788900000|2024-11-28 10:15:00|8981.6|8971.6|8978.1|8968.1|8981.6|8971.6|8976.9|8966.9|128
1732789200000|2024-11-28 10:20:00|8977.9|8967.9|8977.1|8967.1|8979.6|8969.6|8976.6|8966.6|131
1732789500000|2024-11-28 10:25:00|8976.9|8966.9|8979.4|8969.4|8981.4|8971.4|8974.9|8964.9|126
1732789800000|2024-11-28 10:30:00|8980.1|8970.1|8988.1|8978.1|8989.6|8979.6|8980.1|8970.1|135
1732790100000|2024-11-28 10:35:00|8988.4|8978.4|8992.6|8982.6|8992.6|8982.6|8986.4|8976.4|103
1732790400000|2024-11-28 10:40:00|8992.4|8982.4|8983.1|8973.1|8992.9|8982.9|8980.1|8970.1|96
1732790700000|2024-11-28 10:45:00|8983.4|8973.4|8983.1|8973.1|8985.4|8975.4|8980.6|8970.6|118
1732791000000|2024-11-28 10:50:00|8983.4|8973.4|8985.1|8975.1|8985.1|8975.1|8980.9|8970.9|99
1732791300000|2024-11-28 10:55:00|8985.4|8975.4|8981.9|8971.9|8985.9|8975.9|8980.6|8970.6|97
1732791600000|2024-11-28 11:00:00|8981.6|8971.6|8987.6|8977.6|8987.9|8977.9|8980.9|8970.9|90
1732791900000|2024-11-28 11:05:00|8987.9|8977.9|8989.1|8979.1|8990.9|8980.9|8985.6|8975.6|111
1732792200000|2024-11-28 11:10:00|8989.4|8979.4|8990.4|8980.4|8992.4|8982.4|8987.6|8977.6|80
1732792500000|2024-11-28 11:15:00|8990.1|8980.1|8985.4|8975.4|8990.1|8980.1|8980.9|8970.9|102
1732792800000|2024-11-28 11:20:00|8985.6|8975.6|8980.6|8970.6|8985.9|8975.9|8979.4|8969.4|87
1732793100000|2024-11-28 11:25:00|8980.4|8970.4|8981.6|8971.6|8981.9|8971.9|8976.9|8966.9|98
1732793400000|2024-11-28 11:30:00|8981.4|8971.4|8980.9|8970.9|8981.4|8971.4|8978.4|8968.4|61
1732793700000|2024-11-28 11:35:00|8981.1|8971.1|8978.6|8968.6|8981.1|8971.1|8977.4|8967.4|90
1732794000000|2024-11-28 11:40:00|8978.4|8968.4|8982.1|8972.1|8982.1|8972.1|8977.6|8967.6|78
1732794300000|2024-11-28 11:45:00|8981.9|8971.9|8979.9|8969.9|8981.9|8971.9|8977.6|8967.6|54
1732794600000|2024-11-28 11:50:00|8979.6|8969.6|8977.6|8967.6|8980.1|8970.1|8977.4|8967.4|71
1732794900000|2024-11-28 11:55:00|8977.9|8967.9|8981.1|8971.1|8981.4|8971.4|8976.6|8966.6|92
1732795200000|2024-11-28 12:00:00|8981.4|8971.4|8976.1|8966.1|8981.4|8971.4|8969.6|8959.6|169
1732795500000|2024-11-28 12:05:00|8975.9|8965.9|8974.6|8964.6|8975.9|8965.9|8973.4|8963.4|99
1732795800000|2024-11-28 12:10:00|8974.4|8964.4|8977.1|8967.1|8978.1|8968.1|8974.4|8964.4|106
1732796100000|2024-11-28 12:15:00|8976.9|8966.9|8977.6|8967.6|8979.6|8969.6|8975.9|8965.9|100
1732796400000|2024-11-28 12:20:00|8977.9|8967.9|8969.9|8959.9|8977.9|8967.9|8968.6|8958.6|97
1732796700000|2024-11-28 12:25:00|8969.6|8959.6|8976.1|8966.1|8978.1|8968.1|8968.1|8958.1|132
1732797000000|2024-11-28 12:30:00|8975.9|8965.9|8971.9|8961.9|8977.1|8967.1|8969.1|8959.1|182
1732797300000|2024-11-28 12:35:00|8972.1|8962.1|8974.1|8964.1|8978.9|8968.9|8971.6|8961.6|134
1732797600000|2024-11-28 12:40:00|8973.9|8963.9|8973.1|8963.1|8975.1|8965.1|8971.4|8961.4|118
1732797900000|2024-11-28 12:45:00|8972.9|8962.9|8973.4|8963.4|8973.4|8963.4|8969.4|8959.4|70
1732798200000|2024-11-28 12:50:00|8973.1|8963.1|8973.9|8963.9|8974.4|8964.4|8971.1|8961.1|102
1732798500000|2024-11-28 12:55:00|8973.6|8963.6|8972.6|8962.6|8974.4|8964.4|8968.9|8958.9|184
1732798800000|2024-11-28 13:00:00|8972.4|8962.4|8990.9|8980.9|8992.1|8982.1|8971.6|8961.6|470
1732799100000|2024-11-28 13:05:00|8990.1|8980.1|8977.9|8967.9|8993.1|8983.1|8976.1|8966.1|321
1732799400000|2024-11-28 13:10:00|8977.6|8967.6|8978.9|8968.9|8984.9|8974.9|8975.9|8965.9|298
1732799700000|2024-11-28 13:15:00|8978.6|8968.6|8980.1|8970.1|8983.1|8973.1|8975.9|8965.9|245
1732800000000|2024-11-28 13:20:00|8980.4|8970.4|8996.9|8986.9|8999.1|8989.1|8980.4|8970.4|272
1732800300000|2024-11-28 13:25:00|8997.1|8987.1|8993.9|8983.9|9002.6|8992.6|8992.6|8982.6|260
1732800600000|2024-11-28 13:30:00|8994.1|8984.1|8984.4|8974.4|8994.6|8984.6|8980.4|8970.4|275
1732800900000|2024-11-28 13:35:00|8983.9|8973.9|8982.6|8972.6|8986.4|8976.4|8980.4|8970.4|224
1732801200000|2024-11-28 13:40:00|8982.4|8972.4|8993.1|8983.1|8996.9|8986.9|8981.9|8971.9|268
1732801500000|2024-11-28 13:45:00|8993.4|8983.4|8990.4|8980.4|8993.9|8983.9|8988.1|8978.1|193
1732801800000|2024-11-28 13:50:00|8990.1|8980.1|8999.4|8989.4|8999.4|8989.4|8989.4|8979.4|193
1732802100000|2024-11-28 13:55:00|8999.9|8989.9|8996.6|8986.6|9001.1|8991.1|8995.6|8985.6|171
1732802400000|2024-11-28 14:00:00|8996.9|8986.9|8988.6|8978.6|8999.6|8989.6|8987.1|8977.1|216
1732802700000|2024-11-28 14:05:00|8988.4|8978.4|8987.6|8977.6|8989.6|8979.6|8985.1|8975.1|171
1732803000000|2024-11-28 14:10:00|8987.1|8977.1|8988.1|8978.1|8992.6|8982.6|8987.1|8977.1|140
1732803300000|2024-11-28 14:15:00|8988.6|8978.6|8985.1|8975.1|8989.1|8979.1|8982.4|8972.4|163
1732803600000|2024-11-28 14:20:00|8984.6|8974.6|8984.4|8974.4|8985.6|8975.6|8978.6|8968.6|157
1732803900000|2024-11-28 14:25:00|8984.6|8974.6|8984.6|8974.6|8986.9|8976.9|8980.1|8970.1|146
1732804200000|2024-11-28 14:30:00|8984.4|8974.4|8980.6|8970.6|8984.6|8974.6|8979.1|8969.1|128
1732804500000|2024-11-28 14:35:00|8980.4|8970.4|8979.4|8969.4|8982.1|8972.1|8975.6|8965.6|160
1732804800000|2024-11-28 14:40:00|8979.6|8969.6|8983.9|8973.9|8983.9|8973.9|8976.4|8966.4|194
1732805100000|2024-11-28 14:45:00|8984.1|8974.1|8986.6|8976.6|8991.1|8981.1|8982.9|8972.9|197
1732805400000|2024-11-28 14:50:00|8986.4|8976.4|8990.6|8980.6|8993.9|8983.9|8985.6|8975.6|147
1732805700000|2024-11-28 14:55:00|8990.9|8980.9|8986.6|8976.6|8993.1|8983.1|8985.4|8975.4|143
1732806000000|2024-11-28 15:00:00|8986.4|8976.4|8993.1|8983.1|8994.9|8984.9|8985.9|8975.9|161
1732806300000|2024-11-28 15:05:00|8992.9|8982.9|8987.1|8977.1|8995.4|8985.4|8985.9|8975.9|124
1732806600000|2024-11-28 15:10:00|8987.4|8977.4|8991.1|8981.1|8991.1|8981.1|8986.1|8976.1|113
1732806900000|2024-11-28 15:15:00|8990.9|8980.9|8986.6|8976.6|8990.9|8980.9|8984.9|8974.9|144
1732807200000|2024-11-28 15:20:00|8986.4|8976.4|8987.9|8977.9|8989.1|8979.1|8985.4|8975.4|157
1732807500000|2024-11-28 15:25:00|8987.6|8977.6|8985.6|8975.6|8987.6|8977.6|8983.1|8973.1|116
1732807800000|2024-11-28 15:30:00|8985.4|8975.4|8982.4|8972.4|8986.1|8976.1|8981.1|8971.1|146
1732808100000|2024-11-28 15:35:00|8982.6|8972.6|8980.9|8970.9|8983.4|8973.4|8979.9|8969.9|140
1732808400000|2024-11-28 15:40:00|8980.6|8970.6|8984.1|8974.1|8984.6|8974.6|8978.6|8968.6|133
1732808700000|2024-11-28 15:45:00|8983.9|8973.9|8987.1|8977.1|8988.1|8978.1|8983.1|8973.1|147
1732809000000|2024-11-28 15:50:00|8986.9|8976.9|8992.9|8982.9|8993.1|8983.1|8985.1|8975.1|119
1732809300000|2024-11-28 15:55:00|8993.1|8983.1|8995.4|8985.4|8997.4|8987.4|8992.1|8982.1|166
1732809600000|2024-11-28 16:00:00|8995.1|8985.1|8998.4|8988.4|8998.6|8988.6|8992.6|8982.6|122
1732809900000|2024-11-28 16:05:00|8998.1|8988.1|8998.6|8988.6|9000.6|8990.6|8996.4|8986.4|130
1732810200000|2024-11-28 16:10:00|8998.9|8988.9|8998.4|8988.4|8998.9|8988.9|8991.4|8981.4|119
1732810500000|2024-11-28 16:15:00|8998.1|8988.1|8995.1|8985.1|8998.1|8988.1|8991.6|8981.6|105
1732810800000|2024-11-28 16:20:00|8994.9|8984.9|8994.9|8984.9|8997.1|8987.1|8992.1|8982.1|142
1732811100000|2024-11-28 16:25:00|8995.1|8985.1|8996.1|8986.1|8997.6|8987.6|8993.4|8983.4|150
1732811400000|2024-11-28 16:30:00|8996.4|8986.4|8997.1|8987.1|8998.9|8988.9|8995.6|8985.6|106
1732811700000|2024-11-28 16:35:00|8996.9|8986.9|8999.9|8989.9|9001.6|8991.6|8996.1|8986.1|140
1732812000000|2024-11-28 16:40:00|9000.1|8990.1|9006.9|8996.9|9007.9|8997.9|8999.9|8989.9|183
1732812300000|2024-11-28 16:45:00|9006.6|8996.6|9008.9|8998.9|9010.4|9000.4|9002.8|8992.8|173
1732812600000|2024-11-28 16:50:00|9009.6|8999.6|9008.4|8998.4|9010.4|9000.4|9007.1|8997.1|93
1732812900000|2024-11-28 16:55:00|9008.6|8998.6|9007.9|8997.9|9009.6|8999.6|9005.4|8995.4|111
1732813200000|2024-11-28 17:00:00|9007.6|8997.6|9004.4|8994.4|9008.1|8998.1|9004.4|8994.4|26
1732813500000|2024-11-28 17:05:00|9004.9|8994.9|9008.4|8998.4|9011.1|9001.1|9004.4|8994.4|82
1732813800000|2024-11-28 17:10:00|9008.6|8998.6|9015.9|9005.9|9019.9|9009.9|9007.9|8997.9|79
1732814100000|2024-11-28 17:15:00|9016.1|9006.1|9012.6|9002.6|9016.1|9006.1|9012.6|9002.6|27
1732814400000|2024-11-28 17:20:00|9012.9|9002.9|9013.1|9003.1|9015.6|9005.6|9012.4|9002.4|38
1732814700000|2024-11-28 17:25:00|9013.4|9003.4|9013.9|9003.9|9014.1|9004.1|9011.6|9001.6|25
1732815000000|2024-11-28 17:30:00|9014.1|9004.1|9007.9|8997.9|9015.4|9005.4|9007.4|8997.4|29
1732815300000|2024-11-28 17:35:00|9007.6|8997.6|9007.4|8997.4|9008.9|8998.9|9006.9|8996.9|42
1732815600000|2024-11-28 17:40:00|9007.6|8997.6|9009.1|8999.1|9009.1|8999.1|9007.4|8997.4|29
1732815900000|2024-11-28 17:45:00|9008.9|8998.9|9007.4|8997.4|9008.9|8998.9|9006.6|8996.6|50
1732816200000|2024-11-28 17:50:00|9007.6|8997.6|9003.6|8993.6|9007.6|8997.6|9001.9|8991.9|34
1732816500000|2024-11-28 17:55:00|9003.4|8993.4|9002.8|8992.8|9004.4|8994.4|9002|8992|39
1732816800000|2024-11-28 18:00:00|9002.5|8992.5|9003|8993|9004.8|8994.8|9001.9|8991.9|28
1732817100000|2024-11-28 18:05:00|9002.8|8992.8|9002.5|8992.5|9004.5|8994.5|9002.5|8992.5|10
1732817400000|2024-11-28 18:10:00|9002.1|8992.1|9002.8|8992.8|9003.8|8993.8|9001.9|8991.9|21
1732817700000|2024-11-28 18:15:00|9002.5|8992.5|9002.8|8992.8|9003.5|8993.5|9001.9|8991.9|10
1732818000000|2024-11-28 18:20:00|9003.1|8993.1|8998.4|8988.4|9003.8|8993.8|8998.1|8988.1|35
1732818300000|2024-11-28 18:25:00|8998.5|8988.5|8996.5|8986.5|8998.8|8988.8|8994.1|8984.1|21
1732818600000|2024-11-28 18:30:00|8996.4|8986.4|8997.8|8987.8|8998.4|8988.4|8996.1|8986.1|18
1732818900000|2024-11-28 18:35:00|8998|8988|8995.5|8985.5|8998|8988|8995.5|8985.5|13
1732819200000|2024-11-28 18:40:00|8995.1|8985.1|8995.8|8985.8|8996|8986|8994.5|8984.5|10
1732819500000|2024-11-28 18:45:00|8995.4|8985.4|8992.5|8982.5|8995.4|8985.4|8992.4|8982.4|21
1732819800000|2024-11-28 18:50:00|8992.3|8982.3|8989.3|8979.3|8993.6|8983.6|8989.3|8979.3|32
1732820100000|2024-11-28 18:55:00|8989.5|8979.5|8998.4|8976.4|9000.1|8979.5|8989.5|8973.4|15
1732842000000|2024-11-29 01:00:00|9008.9|8988.9|9008.6|8998.6|9013.4|8999.9|9004|8987.4|259
1732842300000|2024-11-29 01:05:00|9009.3|8999.3|9017.3|9007.3|9018.6|9008.6|9006|8996|364
1732842600000|2024-11-29 01:10:00|9017.5|9007.5|9021|9011|9021.8|9011.8|9017|9007|265
1732842900000|2024-11-29 01:15:00|9021.3|9011.3|9022|9012|9023.3|9013.3|9018.3|9008.3|280
1732843200000|2024-11-29 01:20:00|9022.3|9012.3|9023.8|9013.8|9029|9019|9021.5|9011.5|232
1732843500000|2024-11-29 01:25:00|9024.5|9014.5|9026.8|9016.8|9028.8|9018.8|9024|9014|179
1732843800000|2024-11-29 01:30:00|9026.5|9016.5|9020.5|9010.5|9029|9019|9019.3|9009.3|370
1732844100000|2024-11-29 01:35:00|9020.8|9010.8|9025.5|9015.5|9028.5|9018.5|9020.3|9010.3|351
1732844400000|2024-11-29 01:40:00|9025.3|9015.3|9029.5|9019.5|9033.5|9023.5|9023.8|9013.8|281
1732844700000|2024-11-29 01:45:00|9029.8|9019.8|9027|9017|9036.3|9026.3|9024|9014|315
1732845000000|2024-11-29 01:50:00|9026.8|9016.8|9024|9014|9027.5|9017.5|9022.3|9012.3|281
1732845300000|2024-11-29 01:55:00|9023.8|9013.8|9031|9021|9034.3|9024.3|9023.8|9013.8|233
1732845600000|2024-11-29 02:00:00|9030.8|9020.8|9030.3|9020.3|9033.8|9023.8|9029.3|9019.3|195
1732845900000|2024-11-29 02:05:00|9030.5|9020.5|9044|9034|9047.8|9037.8|9029.8|9019.8|280
1732846200000|2024-11-29 02:10:00|9044.3|9034.3|9052.3|9042.3|9052.3|9042.3|9043.5|9033.5|283
1732846500000|2024-11-29 02:15:00|9052.5|9042.5|9040|9030|9055.3|9045.3|9040|9030|179
1732846800000|2024-11-29 02:20:00|9040.3|9030.3|9045|9035|9046|9036|9039.3|9029.3|191
1732847100000|2024-11-29 02:25:00|9045.3|9035.3|9047.8|9037.8|9052.3|9042.3|9044.5|9034.5|164
1732847400000|2024-11-29 02:30:00|9047.5|9037.5|9050.3|9040.3|9053.3|9043.3|9045.3|9035.3|384
1732847700000|2024-11-29 02:35:00|9050|9040|9049|9039|9053|9043|9049|9039|273
1732848000000|2024-11-29 02:40:00|9049.3|9039.3|9048.3|9038.3|9051|9041|9046|9036|197
1732848300000|2024-11-29 02:45:00|9048|9038|9045.3|9035.3|9052.5|9042.5|9045|9035|251
1732848600000|2024-11-29 02:50:00|9045.5|9035.5|9040.5|9030.5|9046|9036|9038.3|9028.3|217
1732848900000|2024-11-29 02:55:00|9040.8|9030.8|9044.3|9034.3|9045.3|9035.3|9039.3|9029.3|257
1732849200000|2024-11-29 03:00:00|9044|9034|9049.5|9039.5|9053.5|9043.5|9042.3|9032.3|355
1732849500000|2024-11-29 03:05:00|9049.8|9039.8|9047.8|9037.8|9053|9043|9046|9036|374
1732849800000|2024-11-29 03:10:00|9047.5|9037.5|9048|9038|9051.3|9041.3|9046.3|9036.3|310
1732850100000|2024-11-29 03:15:00|9047.8|9037.8|9053.8|9043.8|9054.5|9044.5|9047.8|9037.8|190
1732850400000|2024-11-29 03:20:00|9054|9044|9051.8|9041.8|9056.5|9046.5|9051.5|9041.5|244
1732850700000|2024-11-29 03:25:00|9052|9042|9051|9031|9057.5|9046.5|9050|9030|346
1732851000000|2024-11-29 03:30:00|9051.5|9031.5|9046|9036|9055.3|9040|9043.5|9031.5|176
1732851300000|2024-11-29 03:35:00|9046.3|9036.3|9045.8|9035.8|9048.5|9038.5|9045.5|9035.5|167
1732851600000|2024-11-29 03:40:00|9046.3|9036.3|9051.5|9041.5|9055.3|9045.3|9045.5|9035.5|108
1732851900000|2024-11-29 03:45:00|9052|9042|9052.3|9042.3|9056.5|9046.5|9050.8|9040.8|145
1732852200000|2024-11-29 03:50:00|9052|9042|9055.8|9045.8|9056.5|9046.5|9052|9042|152
1732852500000|2024-11-29 03:55:00|9056|9046|9057.3|9047.3|9058.5|9048.5|9055|9045|107
1732852800000|2024-11-29 04:00:00|9057.8|9047.8|9056|9046|9060|9050|9055.5|9045.5|91
1732853100000|2024-11-29 04:05:00|9056.3|9046.3|9058|9048|9059|9049|9054.3|9044.3|81
1732853400000|2024-11-29 04:10:00|9057.8|9047.8|9054|9044|9057.8|9047.8|9052|9042|97
1732853700000|2024-11-29 04:15:00|9054.3|9044.3|9057.8|9047.8|9059.5|9049.5|9054|9044|87
1732854000000|2024-11-29 04:20:00|9058|9048|9059|9049|9059.3|9049.3|9054|9044|105
1732854300000|2024-11-29 04:25:00|9058.8|9048.8|9054.5|9044.5|9059|9049|9053.8|9043.8|62
1732854600000|2024-11-29 04:30:00|9054.3|9044.3|9052.8|9042.8|9055.5|9045.5|9052.5|9042.5|65
1732854900000|2024-11-29 04:35:00|9053|9043|9055|9045|9055.8|9045.8|9053|9043|45
1732855200000|2024-11-29 04:40:00|9055.3|9045.3|9058.3|9048.3|9059.3|9049.3|9054.5|9044.5|90
1732855500000|2024-11-29 04:45:00|9058|9048|9056.8|9046.8|9058.8|9048.8|9056.5|9046.5|36
1732855800000|2024-11-29 04:50:00|9057|9047|9057|9047|9059.3|9049.3|9056.5|9046.5|39
1732856100000|2024-11-29 04:55:00|9057.3|9047.3|9057.8|9047.8|9061|9051|9056.5|9046.5|72
1732856400000|2024-11-29 05:00:00|9058|9048|9055|9045|9061.3|9051.3|9052.8|9042.8|284
1732856700000|2024-11-29 05:05:00|9054.8|9044.8|9058|9048|9059.8|9049.8|9052.3|9042.3|201
1732857000000|2024-11-29 05:10:00|9057.8|9047.8|9059|9049|9059.5|9049.5|9055.5|9045.5|131
1732857300000|2024-11-29 05:15:00|9058.8|9048.8|9058.5|9048.5|9060.5|9050.5|9054.5|9044.5|133
1732857600000|2024-11-29 05:20:00|9058.3|9048.3|9052.3|9042.3|9058.3|9048.3|9051.5|9041.5|168
1732857900000|2024-11-29 05:25:00|9052|9042|9053.8|9033.8|9057.5|9044.5|9049.8|9033.8|200
1732858200000|2024-11-29 05:30:00|9054.3|9034.3|9052.5|9042.5|9062.3|9048|9050.5|9030.5|354
1732858500000|2024-11-29 05:35:00|9052.3|9042.3|9048|9038|9053.8|9043.8|9043.3|9033.3|281
1732858800000|2024-11-29 05:40:00|9048.3|9038.3|9050|9040|9051.5|9041.5|9047.5|9037.5|225
1732859100000|2024-11-29 05:45:00|9049.8|9039.8|9051|9041|9054.5|9044.5|9049.8|9039.8|164
1732859400000|2024-11-29 05:50:00|9051.3|9041.3|9048.8|9038.8|9054.5|9044.5|9047.8|9037.8|228
1732859700000|2024-11-29 05:55:00|9049|9039|9051|9041|9053.8|9043.8|9049|9039|190
1732860000000|2024-11-29 06:00:00|9050.8|9040.8|9048.8|9038.8|9050.8|9040.8|9045.5|9035.5|210
1732860300000|2024-11-29 06:05:00|9049|9039|9052|9042|9054|9044|9046.5|9036.5|221
1732860600000|2024-11-29 06:10:00|9051.8|9041.8|9041|9031|9054|9044|9039|9029|283
1732860900000|2024-11-29 06:15:00|9041.3|9031.3|9036.8|9026.8|9044|9034|9034.8|9024.8|302
1732861200000|2024-11-29 06:20:00|9037.3|9027.3|9026.8|9016.8|9037.3|9027.3|9026.8|9016.8|244
1732861500000|2024-11-29 06:25:00|9026.5|9016.5|9031|9021|9031.3|9021.3|9025.5|9015.5|309
1732861800000|2024-11-29 06:30:00|9030.3|9020.3|9033.5|9023.5|9038.8|9028.8|9029|9019|264
1732862100000|2024-11-29 06:35:00|9033.8|9023.8|9034.8|9024.8|9037.5|9027.5|9031|9021|242
1732862400000|2024-11-29 06:40:00|9034.5|9024.5|9042.8|9032.8|9044.8|9034.8|9033.8|9023.8|216
1732862700000|2024-11-29 06:45:00|9043.5|9033.5|9041.3|9031.3|9043.5|9033.5|9038.5|9028.5|250
1732863000000|2024-11-29 06:50:00|9041|9031|9041.8|9031.8|9042.8|9032.8|9037|9027|223
1732863300000|2024-11-29 06:55:00|9041.5|9031.5|9048.8|9028.8|9050.3|9037.3|9039.5|9028.8|201
1732863600000|2024-11-29 07:00:00|9048.5|9028.5|9045.8|9035.8|9048.8|9037.8|9039.5|9025.3|189
1732863900000|2024-11-29 07:05:00|9046|9036|9035.5|9025.5|9046|9036|9035|9025|160
1732864200000|2024-11-29 07:10:00|9035.3|9025.3|9031.5|9021.5|9035.8|9025.8|9029|9019|100
1732864500000|2024-11-29 07:15:00|9031.8|9021.8|9027.8|9017.8|9033.8|9023.8|9026.5|9016.5|118
1732864800000|2024-11-29 07:20:00|9028|9018|9035.5|9025.5|9038|9028|9027.3|9017.3|143
1732865100000|2024-11-29 07:25:00|9035.3|9025.3|9037.3|9027.3|9041.3|9031.3|9033.8|9023.8|147
1732865400000|2024-11-29 07:30:00|9037|9027|9023.5|9013.5|9037|9027|9023.5|9013.5|188
1732865700000|2024-11-29 07:35:00|9023.8|9013.8|9030.5|9020.5|9033.5|9023.5|9023.5|9013.5|136
1732866000000|2024-11-29 07:40:00|9031|9021|9032|9022|9037.1|9023.9|9023.8|9013.8|114
1732866300000|2024-11-29 07:45:00|9031.8|9021.8|9032|9022|9034|9024|9028.3|9018.3|122
1732866600000|2024-11-29 07:50:00|9031.8|9021.8|9031.5|9021.5|9032.3|9022.3|9028.3|9018.3|154
1732866900000|2024-11-29 07:55:00|9031.3|9021.3|9036.1|9026.1|9039.9|9029.9|9028.1|9018.1|150
1732867200000|2024-11-29 08:00:00|9038.9|9028.9|9036.4|9026.4|9040.9|9030.9|9030.9|9020.9|236
1732867500000|2024-11-29 08:05:00|9036.6|9026.6|9031.1|9021.1|9040.9|9030.9|9029.4|9019.4|211
1732867800000|2024-11-29 08:10:00|9030.9|9020.9|9022.4|9012.4|9031.9|9021.9|9020.1|9010.1|179
1732868100000|2024-11-29 08:15:00|9022.1|9012.1|9024.4|9014.4|9025.6|9015.6|9021.9|9011.9|123
1732868400000|2024-11-29 08:20:00|9024.6|9014.6|9027.4|9017.4|9028.4|9018.4|9023.6|9013.6|130
1732868700000|2024-11-29 08:25:00|9027.6|9017.6|9035.6|9025.6|9038.4|9028.4|9027.1|9017.1|188
1732869000000|2024-11-29 08:30:00|9035.9|9025.9|9028.1|9018.1|9036.4|9026.4|9027.6|9017.6|150
1732869300000|2024-11-29 08:35:00|9028.4|9018.4|9023.4|9013.4|9030.4|9020.4|9022.9|9012.9|133
1732869600000|2024-11-29 08:40:00|9023.6|9013.6|9023.9|9013.9|9024.6|9014.6|9017.4|9007.4|147
1732869900000|2024-11-29 08:45:00|9023.6|9013.6|9019.9|9009.9|9023.6|9013.6|9017.1|9007.1|118
1732870200000|2024-11-29 08:50:00|9019.6|9009.6|9028.1|9018.1|9029.6|9019.6|9019.1|9009.1|148
1732870500000|2024-11-29 08:55:00|9028.6|9018.6|9027.1|9017.1|9033.6|9023.6|9024.9|9014.9|198
1732870800000|2024-11-29 09:00:00|9026.9|9016.9|9013.6|9003.6|9026.9|9016.9|9009.6|8999.6|327
1732871100000|2024-11-29 09:05:00|9013.4|9003.4|9016.4|9006.4|9017.1|9007.1|9009.6|8999.6|203
1732871400000|2024-11-29 09:10:00|9016.6|9006.6|9019.1|9009.1|9022.6|9012.6|9014.6|9004.6|184
1732871700000|2024-11-29 09:15:00|9019.4|9009.4|9011.1|9001.1|9021.4|9011.4|9009.1|8999.1|186
1732872000000|2024-11-29 09:20:00|9010.9|9000.9|9012.1|9002.1|9014.1|9004.1|9009.9|8999.9|121
1732872300000|2024-11-29 09:25:00|9011.9|9001.9|9016.4|9006.4|9018.1|9008.1|9010.1|9000.1|126
1732872600000|2024-11-29 09:30:00|9016.1|9006.1|9017.1|9007.1|9017.4|9007.4|9013.6|9003.6|101
1732872900000|2024-11-29 09:35:00|9016.9|9006.9|9012.1|9002.1|9017.6|9007.6|9007.4|8997.4|163
1732873200000|2024-11-29 09:40:00|9012.4|9002.4|9008.9|8998.9|9012.9|9002.9|9006.9|8996.9|173
1732873500000|2024-11-29 09:45:00|9008.6|8998.6|9018.9|9008.9|9019.1|9009.1|9008.4|8998.4|152
1732873800000|2024-11-29 09:50:00|9019.1|9009.1|9016.1|9006.1|9020.1|9010.1|9014.9|9004.9|166
1732874100000|2024-11-29 09:55:00|9016.4|9006.4|9017.6|9007.6|9020.4|9010.4|9014.4|9004.4|163
1732874400000|2024-11-29 10:00:00|9017.4|9007.4|9022.9|9012.9|9023.9|9013.9|9015.6|9005.6|165
1732874700000|2024-11-29 10:05:00|9023.1|9013.1|9017.6|9007.6|9024.4|9014.4|9016.9|9006.9|151
1732875000000|2024-11-29 10:10:00|9017.4|9007.4|9014.9|9004.9|9019.6|9009.6|9014.1|9004.1|118
1732875300000|2024-11-29 10:15:00|9014.6|9004.6|9010.9|9000.9|9014.9|9004.9|9009.9|8999.9|118
1732875600000|2024-11-29 10:20:00|9011.1|9001.1|9015.9|9005.9|9017.4|9007.4|9010.1|9000.1|114
1732875900000|2024-11-29 10:25:00|9015.6|9005.6|9010.9|9000.9|9015.6|9005.6|9009.4|8999.4|130
1732876200000|2024-11-29 10:30:00|9010.1|9000.1|9011.9|9001.9|9013.1|9003.1|9009.1|8999.1|138
1732876500000|2024-11-29 10:35:00|9011.6|9001.6|9013.9|9003.9|9014.4|9004.4|9008.4|8998.4|145
1732876800000|2024-11-29 10:40:00|9014.1|9004.1|9012.6|9002.6|9015.4|9005.4|9011.1|9001.1|136
1732877100000|2024-11-29 10:45:00|9012.4|9002.4|9002.1|8992.1|9012.4|9002.4|9002.1|8992.1|129
1732877400000|2024-11-29 10:50:00|9002.4|8992.4|9002.9|8992.9|9005.4|8995.4|8999.1|8989.1|94
1732877700000|2024-11-29 10:55:00|9003.1|8993.1|9000.9|8990.9|9003.9|8993.9|9000.6|8990.6|89
1732878000000|2024-11-29 11:00:00|9000.6|8990.6|9008.4|8998.4|9008.9|8998.9|8997.9|8987.9|129
1732878300000|2024-11-29 11:05:00|9008.1|8998.1|9012.1|9002.1|9012.6|9002.6|9006.1|8996.1|110
1732878600000|2024-11-29 11:10:00|9012.4|9002.4|9006.1|8996.1|9014.4|9004.4|9005.9|8995.9|104
1732878900000|2024-11-29 11:15:00|9006.4|8996.4|9008.9|8998.9|9009.4|8999.4|9004.6|8994.6|101
1732879200000|2024-11-29 11:20:00|9008.6|8998.6|9008.4|8998.4|9009.1|8999.1|9005.4|8995.4|78
1732879500000|2024-11-29 11:25:00|9008.6|8998.6|9008.9|8998.9|9013.9|9003.9|9007.9|8997.9|122
1732879800000|2024-11-29 11:30:00|9009.1|8999.1|9009.4|8999.4|9012.4|9002.4|9004.9|8994.9|133
1732880100000|2024-11-29 11:35:00|9009.6|8999.6|9017.6|9007.6|9018.6|9008.6|9008.9|8998.9|148
1732880400000|2024-11-29 11:40:00|9017.9|9007.9|9017.4|9007.4|9019.1|9009.1|9012.6|9002.6|143
1732880700000|2024-11-29 11:45:00|9017.1|9007.1|9022.9|9012.9|9023.1|9013.1|9014.9|9004.9|175
1732881000000|2024-11-29 11:50:00|9022.6|9012.6|9017.1|9007.1|9022.6|9012.6|9015.9|9005.9|154
1732881300000|2024-11-29 11:55:00|9016.9|9006.9|9012.9|9002.9|9020.6|9010.6|9012.6|9002.6|154
1732881600000|2024-11-29 12:00:00|9013.1|9003.1|9010.9|9000.9|9013.6|9003.6|9010.1|9000.1|152
1732881900000|2024-11-29 12:05:00|9010.6|9000.6|9011.6|9001.6|9012.1|9002.1|9007.9|8997.9|153
1732882200000|2024-11-29 12:10:00|9011.9|9001.9|9010.4|9000.4|9012.1|9002.1|9005.6|8995.6|147
1732882500000|2024-11-29 12:15:00|9009.6|8999.6|9012.9|9002.9|9014.1|9004.1|9007.4|8997.4|183
1732882800000|2024-11-29 12:20:00|9013.1|9003.1|9017.9|9007.9|9021.6|9011.6|9011.9|9001.9|179
1732883100000|2024-11-29 12:25:00|9017.6|9007.6|9008.6|8998.6|9018.4|9008.4|9008.1|8998.1|170
1732883400000|2024-11-29 12:30:00|9008.4|8998.4|8999.8|8989.8|9010.4|9000.4|8998.4|8988.4|254
1732883700000|2024-11-29 12:35:00|8999.6|8989.6|9000.9|8990.9|9001.6|8991.6|8997.9|8987.9|137
1732884000000|2024-11-29 12:40:00|9001.1|8991.1|8996.6|8986.6|9001.4|8991.4|8996.6|8986.6|126
1732884300000|2024-11-29 12:45:00|8996.4|8986.4|9003.6|8993.6|9003.6|8993.6|8995.4|8985.4|112
1732884600000|2024-11-29 12:50:00|9003.9|8993.9|9012.4|9002.4|9012.9|9002.9|9003.9|8993.9|206
1732884900000|2024-11-29 12:55:00|9012.6|9002.6|9010.9|9000.9|9013.6|9003.6|9009.4|8999.4|244
1732885200000|2024-11-29 13:00:00|9011.1|9001.1|9015.6|9005.6|9019.6|9009.6|9009.4|8999.4|430
1732885500000|2024-11-29 13:05:00|9015.4|9005.4|9019.4|9009.4|9023.6|9013.6|9013.1|9003.1|328
1732885800000|2024-11-29 13:10:00|9019.1|9009.1|9020.1|9010.1|9021.4|9011.4|9012.1|9002.1|346
1732886100000|2024-11-29 13:15:00|9020.4|9010.4|9020.6|9010.6|9022.1|9012.1|9016.6|9006.6|329
1732886400000|2024-11-29 13:20:00|9020.4|9010.4|9028.6|9018.6|9032.4|9022.4|9019.9|9009.9|357
1732886700000|2024-11-29 13:25:00|9028.4|9018.4|9021.1|9011.1|9032.9|9022.9|9020.4|9010.4|193
1732887000000|2024-11-29 13:30:00|9020.9|9010.9|9008.6|8998.6|9020.9|9010.9|9005.1|8995.1|341
1732887300000|2024-11-29 13:35:00|9008.4|8998.4|9002.9|8992.9|9009.4|8999.4|9001.9|8991.9|252
1732887600000|2024-11-29 13:40:00|9003.1|8993.1|9000.6|8990.6|9010.4|9000.4|8996.9|8986.9|255
1732887900000|2024-11-29 13:45:00|9000.4|8990.4|8994.9|8984.9|9001.6|8991.6|8993.6|8983.6|270
1732888200000|2024-11-29 13:50:00|8994.6|8984.6|8997.6|8987.6|9000.1|8990.1|8993.4|8983.4|207
1732888500000|2024-11-29 13:55:00|8997.9|8987.9|9001.9|8991.9|9002.6|8992.6|8996.1|8986.1|188
1732888800000|2024-11-29 14:00:00|9002.1|8992.1|8999.9|8989.9|9005.6|8995.6|8997.1|8987.1|313
1732889100000|2024-11-29 14:05:00|8999.4|8989.4|8996.9|8986.9|9002.1|8992.1|8992.9|8982.9|235
1732889400000|2024-11-29 14:10:00|8997.4|8987.4|8990.9|8980.9|9000.9|8990.9|8989.4|8979.4|247
1732889700000|2024-11-29 14:15:00|8991.1|8981.1|8991.6|8981.6|8995.6|8985.6|8986.9|8976.9|223
1732890000000|2024-11-29 14:20:00|8992.1|8982.1|8998.6|8988.6|9000.1|8990.1|8991.6|8981.6|259
1732890300000|2024-11-29 14:25:00|8997.9|8987.9|9000.4|8990.4|9000.6|8990.6|8992.9|8982.9|250
1732890600000|2024-11-29 14:30:00|9000.6|8990.6|9000.9|8990.9|9004.1|8994.1|8996.4|8986.4|350
1732890900000|2024-11-29 14:35:00|9000.6|8990.6|8995.9|8985.9|9002.9|8992.9|8994.6|8984.6|281
1732891200000|2024-11-29 14:40:00|8996.1|8986.1|8995.6|8985.6|8996.6|8986.6|8986.4|8976.4|280
1732891500000|2024-11-29 14:45:00|8995.4|8985.4|8991.1|8981.1|8995.6|8985.6|8986.6|8976.6|298
1732891800000|2024-11-29 14:50:00|8991.4|8981.4|9005.4|8995.4|9006.9|8996.9|8991.1|8981.1|301
1732892100000|2024-11-29 14:55:00|9005.6|8995.6|9012.6|9002.6|9014.4|9004.4|9005.6|8995.6|330
1732892400000|2024-11-29 15:00:00|9012.9|9002.9|9013.1|9003.1|9014.1|9004.1|9003.9|8993.9|304
1732892700000|2024-11-29 15:05:00|9012.9|9002.9|9015.9|9005.9|9021.1|9011.1|9010.6|9000.6|327
1732893000000|2024-11-29 15:10:00|9015.6|9005.6|9025.6|9015.6|9029.9|9019.9|9014.6|9004.6|262
1732893300000|2024-11-29 15:15:00|9025.4|9015.4|9022.4|9012.4|9025.4|9015.4|9017.1|9007.1|226
1732893600000|2024-11-29 15:20:00|9022.6|9012.6|9017.4|9007.4|9025.1|9015.1|9014.1|9004.1|275
1732893900000|2024-11-29 15:25:00|9017.6|9007.6|9008.4|8998.4|9018.6|9008.6|9006.6|8996.6|254
1732894200000|2024-11-29 15:30:00|9007.9|8997.9|9015.9|9005.9|9016.9|9006.9|9006.6|8996.6|253
1732894500000|2024-11-29 15:35:00|9016.1|9006.1|9013.6|9003.6|9016.9|9006.9|9011.4|9001.4|250
1732894800000|2024-11-29 15:40:00|9013.9|9003.9|9014.1|9004.1|9018.1|9008.1|9012.9|9002.9|250
1732895100000|2024-11-29 15:45:00|9012.6|9002.6|9014.4|9004.4|9017.1|9007.1|9011.1|9001.1|269
1732895400000|2024-11-29 15:50:00|9015.1|9005.1|9020.4|9010.4|9023.1|9013.1|9012.9|9002.9|265
1732895700000|2024-11-29 15:55:00|9020.1|9010.1|9020.9|9010.9|9025.6|9015.6|9017.4|9007.4|245
1732896000000|2024-11-29 16:00:00|9021.1|9011.1|9022.4|9012.4|9027.9|9017.9|9017.4|9007.4|287
1732896300000|2024-11-29 16:05:00|9022.1|9012.1|9013.9|9003.9|9024.6|9014.6|9012.4|9002.4|317
1732896600000|2024-11-29 16:10:00|9014.1|9004.1|9011.9|9001.9|9016.1|9006.1|9010.6|9000.6|275
1732896900000|2024-11-29 16:15:00|9012.1|9002.1|9009.1|8999.1|9014.9|9004.9|9006.1|8996.1|269
1732897200000|2024-11-29 16:20:00|9009.4|8999.4|9001.9|8991.9|9011.6|9001.6|9000.4|8990.4|255
1732897500000|2024-11-29 16:25:00|9002.1|8992.1|9003.4|8993.4|9003.9|8993.9|8999.1|8989.1|254
1732897800000|2024-11-29 16:30:00|9003.1|8993.1|9010.9|9000.9|9010.9|9000.9|9002.6|8992.6|279
1732898100000|2024-11-29 16:35:00|9010.6|9000.6|9011.1|9001.1|9015.6|9005.6|9009.9|8999.9|196
1732898400000|2024-11-29 16:40:00|9010.9|9000.9|9003.1|8993.1|9011.4|9001.4|9002.6|8992.6|190
1732898700000|2024-11-29 16:45:00|9003.4|8993.4|9020.1|9010.1|9021.4|9011.4|9003.4|8993.4|234
1732899000000|2024-11-29 16:50:00|9019.9|9009.9|9016.4|9006.4|9020.4|9010.4|9013.1|9003.1|186
1732899300000|2024-11-29 16:55:00|9016.1|9006.1|9019.6|9009.6|9019.6|9009.6|9014.9|9004.9|137
1732899600000|2024-11-29 17:00:00|9019.4|9009.4|9016.9|9006.9|9022.6|9012.6|9015.4|9005.4|80
1732899900000|2024-11-29 17:05:00|9016.4|9006.4|9014.9|9004.9|9020.4|9010.4|9014.9|9004.9|84
1732900200000|2024-11-29 17:10:00|9014.6|9004.6|9015.9|9005.9|9015.9|9005.9|9006.4|8996.4|103
1732900500000|2024-11-29 17:15:00|9015.6|9005.6|9022.4|9012.4|9027.9|9017.9|9015.6|9005.6|92
1732900800000|2024-11-29 17:20:00|9022.1|9012.1|9017.4|9007.4|9022.1|9012.1|9016.4|9006.4|92
1732901100000|2024-11-29 17:25:00|9017.6|9007.6|9012.1|9002.1|9018.6|9008.6|9011.1|9001.1|55
1732901400000|2024-11-29 17:30:00|9011.9|9001.9|9002.6|8992.6|9011.9|9001.9|9002.1|8992.1|81
1732901700000|2024-11-29 17:35:00|9002.9|8992.9|9006.4|8996.4|9008.6|8998.6|9001.6|8991.6|75
1732902000000|2024-11-29 17:40:00|9006.6|8996.6|9001.9|8991.9|9007.6|8997.6|9000.4|8990.4|68
1732902300000|2024-11-29 17:45:00|9001.6|8991.6|9006.6|8996.6|9008.6|8998.6|9000.4|8990.4|77
1732902600000|2024-11-29 17:50:00|9006.9|8996.9|9006.4|8996.4|9007.6|8997.6|9003.6|8993.6|78
1732902900000|2024-11-29 17:55:00|9005.9|8995.9|9009|8999|9010.5|9000.5|9004.4|8994.4|148
1732903200000|2024-11-29 18:00:00|9008.8|8998.8|9021|9001|9023.1|9005.3|9008.8|8998.8|68
1732903500000|2024-11-29 18:05:00|9021.3|9001.3|9020|9000|9022.4|9002.4|9017.5|8997.5|58
1732903800000|2024-11-29 18:10:00|9020.5|9000.5|9022.4|9002.4|9022.4|9002.4|9020.5|9000.5|27
1732904100000|2024-11-29 18:15:00|9022.6|9002.6|9021.6|9001.6|9022.6|9002.6|9021.6|9001.6|14
1732904400000|2024-11-29 18:20:00|9021.9|9001.9|9021.4|9001.4|9022.9|9002.9|9021.4|9001.4|18
1732904700000|2024-11-29 18:25:00|9021.1|9001.1|9022.1|9002.1|9022.6|9002.6|9020.9|9000.9|21
1732905000000|2024-11-29 18:30:00|9021.9|9001.9|9018.1|8998.1|9023.1|9003.1|9018.1|8998.1|31
1732905300000|2024-11-29 18:35:00|9018.4|8998.4|9021.9|9001.9|9021.9|9001.9|9018.4|8998.4|18
1732905600000|2024-11-29 18:40:00|9022.4|9002.4|9022.1|9002.1|9022.6|9002.6|9021.5|9001.5|11
1732905900000|2024-11-29 18:45:00|9022.6|9002.6|9019.5|8999.5|9022.6|9002.6|9019.5|8999.5|9
1732906200000|2024-11-29 18:50:00|9018.6|8998.6|9023.3|9003.3|9026.8|9006.8|9017.4|8997.4|78
1732906500000|2024-11-29 18:55:00|9024|9004|9024.9|9002.9|9024.9|9004.4|9022.9|9000.9|15
1733101200000|2024-12-02 01:00:00|9001.6|8981.6|8997.9|8987.9|9003.6|8989.6|8995.8|8980.6|252
1733101500000|2024-12-02 01:05:00|8998.1|8988.1|9001.9|8991.9|9004.6|8994.6|8995.4|8985.4|398
1733101800000|2024-12-02 01:10:00|9002.1|8992.1|8999.3|8989.3|9002.5|8992.5|8994.4|8984.4|368
1733102100000|2024-12-02 01:15:00|8999|8989|8989.5|8979.5|9005.3|8995.3|8988.3|8978.3|411
1733102400000|2024-12-02 01:20:00|8989.3|8979.3|8990.5|8980.5|8991.8|8981.8|8987|8977|341
1733102700000|2024-12-02 01:25:00|8990|8980|8985.8|8975.8|8993.8|8983.8|8985.8|8975.8|306
1733103000000|2024-12-02 01:30:00|8986|8976|8985.3|8975.3|8988|8978|8982.5|8972.5|395
1733103300000|2024-12-02 01:35:00|8985.5|8975.5|8991|8981|8994|8984|8984.5|8974.5|372
1733103600000|2024-12-02 01:40:00|8991.3|8981.3|8996.3|8986.3|8997.3|8987.3|8990.5|8980.5|294
1733103900000|2024-12-02 01:45:00|8996.5|8986.5|9005.3|8995.3|9008.8|8998.8|8996.5|8986.5|362
1733104200000|2024-12-02 01:50:00|9005.5|8995.5|9008|8998|9011|9001|9003|8993|373
1733104500000|2024-12-02 01:55:00|9007.8|8997.8|9010.5|9000.5|9011.8|9001.8|9005.5|8995.5|245
1733104800000|2024-12-02 02:00:00|9010.8|9000.8|9009.3|8999.3|9014.3|9004.3|9007.8|8997.8|293
1733105100000|2024-12-02 02:05:00|9009.5|8999.5|8998.3|8988.3|9009.8|8999.8|8993|8983|326
1733105400000|2024-12-02 02:10:00|8999.3|8989.3|8992|8982|9003.3|8993.3|8991.3|8981.3|239
1733105700000|2024-12-02 02:15:00|8991.5|8981.5|8983.3|8973.3|8991.5|8981.5|8981.5|8971.5|209
1733106000000|2024-12-02 02:20:00|8983.5|8973.5|8987|8977|8988|8978|8981.8|8971.8|169
1733106300000|2024-12-02 02:25:00|8987.3|8977.3|8989|8979|8989.3|8979.3|8985.3|8975.3|139
1733106600000|2024-12-02 02:30:00|8988.8|8978.8|9001.8|8991.8|9005.3|8994.8|8988.8|8978.8|278
1733106900000|2024-12-02 02:35:00|9002|8992|8996|8986|9004.3|8994.3|8995|8985|320
1733107200000|2024-12-02 02:40:00|8995.8|8985.8|8994.8|8984.8|8999.3|8989.3|8993.8|8983.8|275
1733107500000|2024-12-02 02:45:00|8995.3|8985.3|8986|8976|8996|8986|8986|8976|257
1733107800000|2024-12-02 02:50:00|8986.3|8976.3|8992.5|8982.5|8993.3|8983.3|8985.5|8975.5|295
1733108100000|2024-12-02 02:55:00|8991.8|8981.8|8985.3|8975.3|8992.5|8982.5|8983.3|8973.3|210
1733108400000|2024-12-02 03:00:00|8985|8975|8980.5|8970.5|8985|8975|8976.3|8966.3|328
1733108700000|2024-12-02 03:05:00|8980.3|8970.3|8985.3|8975.3|8987.3|8977.3|8978.5|8968.5|284
1733109000000|2024-12-02 03:10:00|8985|8975|8982.3|8972.3|8987.8|8977.8|8977.8|8967.8|257
1733109300000|2024-12-02 03:15:00|8982.5|8972.5|8979.3|8969.3|8983.3|8973.3|8978.8|8968.8|236
1733109600000|2024-12-02 03:20:00|8979|8969|8979.3|8969.3|8980|8970|8977.3|8967.3|263
1733109900000|2024-12-02 03:25:00|8979|8969|8995|8975|8996.3|8976.3|8978.3|8968.3|187
1733110200000|2024-12-02 03:30:00|8994.5|8974.5|8980.8|8970.8|8995.5|8978.8|8980.8|8970.8|126
1733110500000|2024-12-02 03:35:00|8980.5|8970.5|8982.5|8972.5|8984|8974|8979.8|8969.8|128
1733110800000|2024-12-02 03:40:00|8982.3|8972.3|8977.3|8967.3|8982.5|8972.5|8976.5|8966.5|72
1733111100000|2024-12-02 03:45:00|8977|8967|8976.3|8966.3|8979|8969|8976|8966|76
1733111400000|2024-12-02 03:50:00|8976|8966|8976.8|8966.8|8977.8|8967.8|8974.8|8964.8|61
1733111700000|2024-12-02 03:55:00|8977|8967|8975.3|8965.3|8977|8967|8974.5|8964.5|77
1733112000000|2024-12-02 04:00:00|8975|8965|8975.8|8965.8|8977|8967|8970.5|8960.5|97
1733112300000|2024-12-02 04:05:00|8976|8966|8974.8|8964.8|8977.3|8967.3|8973.3|8963.3|65
1733112600000|2024-12-02 04:10:00|8974.5|8964.5|8973.5|8963.5|8975.8|8965.8|8973.5|8963.5|52
1733112900000|2024-12-02 04:15:00|8973.3|8963.3|8972.3|8962.3|8974.3|8964.3|8971|8961|38
1733113200000|2024-12-02 04:20:00|8972|8962|8973.8|8963.8|8973.8|8963.8|8971.8|8961.8|68
1733113500000|2024-12-02 04:25:00|8973.5|8963.5|8974.3|8964.3|8974.8|8964.8|8972.8|8962.8|66
1733113800000|2024-12-02 04:30:00|8974|8964|8976.3|8966.3|8977.8|8967.8|8974|8964|30
1733114100000|2024-12-02 04:35:00|8976|8966|8974.8|8964.8|8976.3|8966.3|8974.5|8964.5|36
1733114400000|2024-12-02 04:40:00|8975|8965|8971.3|8961.3|8975.8|8965.8|8970.3|8960.3|49
1733114700000|2024-12-02 04:45:00|8971|8961|8969.8|8959.8|8971.8|8961.8|8968.3|8958.3|76
1733115000000|2024-12-02 04:50:00|8969.5|8959.5|8968|8958|8969.8|8959.8|8967.8|8957.8|35
1733115300000|2024-12-02 04:55:00|8967.5|8957.5|8967.3|8957.3|8967.5|8957.5|8963.3|8953.3|75
1733115600000|2024-12-02 05:00:00|8967|8957|8966|8956|8967.8|8957.8|8959.3|8949.3|207
1733115900000|2024-12-02 05:05:00|8966.3|8956.3|8962.5|8952.5|8967.5|8957.5|8959.5|8949.5|151
1733116200000|2024-12-02 05:10:00|8962.8|8952.8|8962.3|8952.3|8964|8954|8961.5|8951.5|132
1733116500000|2024-12-02 05:15:00|8962.5|8952.5|8961|8951|8963.5|8953.5|8959|8949|149
1733116800000|2024-12-02 05:20:00|8961.3|8951.3|8963.5|8953.5|8963.5|8953.5|8959.8|8949.8|154
1733117100000|2024-12-02 05:25:00|8963.8|8953.8|8974|8954|8974.5|8957.8|8963|8951|92
1733117400000|2024-12-02 05:30:00|8973.8|8953.8|8968.3|8958.3|8979|8962.8|8964.5|8951|282
1733117700000|2024-12-02 05:35:00|8968.5|8958.5|8971|8961|8971.8|8961.8|8966|8956|241
1733118000000|2024-12-02 05:40:00|8971.3|8961.3|8971.5|8961.5|8976.3|8963|8966.3|8956.3|235
1733118300000|2024-12-02 05:45:00|8971.3|8961.3|8974.5|8964.5|8975.5|8965.5|8969.3|8959.3|238
1733118600000|2024-12-02 05:50:00|8974.3|8964.3|8973.8|8963.8|8976.8|8966.8|8973.3|8963.3|230
1733118900000|2024-12-02 05:55:00|8974|8964|8960.5|8950.5|8974.3|8964.3|8960|8950|266
1733119200000|2024-12-02 06:00:00|8960.3|8950.3|8961|8951|8965|8955|8958|8948|218
1733119500000|2024-12-02 06:05:00|8960.8|8950.8|8959.5|8949.5|8964|8954|8959|8949|209
1733119800000|2024-12-02 06:10:00|8959.8|8949.8|8958.5|8948.5|8962|8952|8958.3|8948.3|187
1733120100000|2024-12-02 06:15:00|8959|8949|8947.3|8937.3|8959.5|8949.5|8946.3|8936.3|330
1733120400000|2024-12-02 06:20:00|8947|8937|8949.5|8939.5|8951.3|8941.3|8946.5|8936.5|250
1733120700000|2024-12-02 06:25:00|8949.8|8939.8|8947.3|8937.3|8951.3|8941.3|8946.5|8936.5|244
1733121000000|2024-12-02 06:30:00|8947|8937|8950.5|8940.5|8952.5|8942.5|8945.5|8935.5|255
1733121300000|2024-12-02 06:35:00|8950.8|8940.8|8958.5|8948.5|8959.5|8949.5|8947.5|8937.5|243
1733121600000|2024-12-02 06:40:00|8958.8|8948.8|8959.8|8949.8|8963.8|8953.8|8958.3|8948.3|229
1733121900000|2024-12-02 06:45:00|8959.5|8949.5|8957.8|8947.8|8962.5|8952.5|8955.5|8945.5|200
1733122200000|2024-12-02 06:50:00|8957.5|8947.5|8979.3|8969.3|8979.3|8969.3|8956.3|8946.3|301
1733122500000|2024-12-02 06:55:00|8978.8|8968.8|8973|8953|8980.3|8970.3|8968.8|8953|282
1733122800000|2024-12-02 07:00:00|8973.5|8953.5|8971.5|8961.5|8977|8965.3|8970.8|8953.5|146
1733123100000|2024-12-02 07:05:00|8971.3|8961.3|8971.3|8961.3|8972|8962|8964|8954|170
1733123400000|2024-12-02 07:10:00|8971|8961|8971.5|8961.5|8980.8|8966.8|8968.3|8958.3|220
1733123700000|2024-12-02 07:15:00|8972.3|8962.3|8965.8|8955.8|8973.5|8963.5|8965.3|8952.9|201
1733124000000|2024-12-02 07:20:00|8965.3|8955.3|8962|8952|8965.8|8955.8|8959.5|8949.5|209
1733124300000|2024-12-02 07:25:00|8961.8|8951.8|8966.5|8956.5|8968|8958|8961.5|8951.5|160
1733124600000|2024-12-02 07:30:00|8966.8|8956.8|8958.3|8948.3|8967|8957|8958.3|8948.3|188
1733124900000|2024-12-02 07:35:00|8957.8|8947.8|8949|8939|8959|8949|8948.3|8938.3|190
1733125200000|2024-12-02 07:40:00|8949.3|8939.3|8942.5|8932.5|8949.3|8939.3|8942.5|8932.5|149
1733125500000|2024-12-02 07:45:00|8942.3|8932.3|8940.8|8930.8|8944.8|8934.8|8935.8|8925.8|167
1733125800000|2024-12-02 07:50:00|8940.3|8930.3|8931.3|8921.3|8940.3|8930.3|8926|8916|207
1733126100000|2024-12-02 07:55:00|8931|8921|8932.4|8922.4|8935.4|8925.4|8930.6|8920.6|205
1733126400000|2024-12-02 08:00:00|8931.1|8921.1|8916.1|8906.1|8931.1|8921.1|8909.3|8899.3|369
1733126700000|2024-12-02 08:05:00|8916.6|8906.6|8935.9|8925.9|8939.1|8929.1|8916.1|8906.1|319
1733127000000|2024-12-02 08:10:00|8935.6|8925.6|8941.6|8931.6|8943.6|8933.6|8934.6|8924.6|247
1733127300000|2024-12-02 08:15:00|8941.4|8931.4|8938.6|8928.6|8941.4|8931.4|8929.4|8919.4|217
1733127600000|2024-12-02 08:20:00|8938.4|8928.4|8936.4|8926.4|8938.4|8928.4|8930.9|8920.9|213
1733127900000|2024-12-02 08:25:00|8936.6|8926.6|8930.6|8920.6|8938.1|8928.1|8930.6|8920.6|226
1733128200000|2024-12-02 08:30:00|8930.1|8920.1|8927.6|8917.6|8932.6|8922.6|8921.1|8911.1|280
1733128500000|2024-12-02 08:35:00|8927.9|8917.9|8924.4|8914.4|8931.1|8921.1|8923.4|8913.4|205
1733128800000|2024-12-02 08:40:00|8924.6|8914.6|8939.9|8929.9|8940.6|8930.6|8924.4|8914.4|253
1733129100000|2024-12-02 08:45:00|8940.1|8930.1|8954.9|8944.9|8954.9|8944.9|8938.4|8928.4|221
1733129400000|2024-12-02 08:50:00|8955.1|8945.1|8952.6|8942.6|8957.1|8947.1|8951.1|8941.1|206
1733129700000|2024-12-02 08:55:00|8952.9|8942.9|8953.6|8943.6|8957.1|8947.1|8951.9|8941.9|112
1733130000000|2024-12-02 09:00:00|8953.9|8943.9|8963.9|8953.9|8970.3|8960.3|8953.6|8943.6|339
1733130300000|2024-12-02 09:05:00|8964.1|8954.1|8967.4|8957.4|8969.9|8959.9|8959.9|8949.9|235
1733130600000|2024-12-02 09:10:00|8967.6|8957.6|8978.1|8968.1|8978.6|8968.6|8966.1|8956.1|234
1733130900000|2024-12-02 09:15:00|8978.4|8968.4|8978.1|8968.1|8980.1|8970.1|8972.4|8962.4|227
1733131200000|2024-12-02 09:20:00|8977.9|8967.9|8973.4|8963.4|8980.1|8970.1|8971.1|8961.1|224
1733131500000|2024-12-02 09:25:00|8973.6|8963.6|8975.4|8965.4|8977.4|8967.4|8972.9|8962.9|152
1733131800000|2024-12-02 09:30:00|8975.1|8965.1|8980.9|8970.9|8980.9|8970.9|8975.1|8965.1|134
1733132100000|2024-12-02 09:35:00|8981.1|8971.1|8986.9|8976.9|8986.9|8976.9|8978.4|8968.4|183
1733132400000|2024-12-02 09:40:00|8987.6|8977.6|8981.4|8971.4|8987.6|8977.6|8979.4|8969.4|180
1733132700000|2024-12-02 09:45:00|8981.1|8971.1|8974.6|8964.6|8981.4|8971.4|8969.1|8959.1|156
1733133000000|2024-12-02 09:50:00|8974.9|8964.9|8977.4|8967.4|8978.6|8968.6|8974.1|8964.1|112
1733133300000|2024-12-02 09:55:00|8976.6|8966.6|8976.1|8966.1|8980.4|8970.4|8974.6|8964.6|105
1733133600000|2024-12-02 10:00:00|8975.9|8965.9|8988.9|8978.9|8989.6|8979.6|8968.4|8958.4|246
1733133900000|2024-12-02 10:05:00|8989.1|8979.1|8997.1|8987.1|8999.6|8989.6|8988.4|8978.4|258
1733134200000|2024-12-02 10:10:00|8997.4|8987.4|8995.1|8985.1|9000.4|8990.4|8993.4|8983.4|240
1733134500000|2024-12-02 10:15:00|8994.6|8984.6|8996.1|8986.1|8998.4|8988.4|8991.4|8981.4|189
1733134800000|2024-12-02 10:20:00|8995.9|8985.9|9001.6|8991.6|9006.9|8996.9|8995.6|8985.6|187
1733135100000|2024-12-02 10:25:00|9001.9|8991.9|9001.6|8991.6|9003.1|8993.1|8997.9|8987.9|118
1733135400000|2024-12-02 10:30:00|9001.4|8991.4|8995.1|8985.1|9001.9|8991.9|8994.6|8984.6|196
1733135700000|2024-12-02 10:35:00|8994.9|8984.9|8983.1|8973.1|8995.4|8985.4|8982.4|8972.4|163
1733136000000|2024-12-02 10:40:00|8983.4|8973.4|8986.4|8976.4|8986.4|8976.4|8981.4|8971.4|123
1733136300000|2024-12-02 10:45:00|8986.1|8976.1|8993.6|8983.6|8993.9|8983.9|8985.9|8975.9|130
1733136600000|2024-12-02 10:50:00|8993.9|8983.9|8990.9|8980.9|8993.9|8983.9|8988.4|8978.4|153
1733136900000|2024-12-02 10:55:00|8991.1|8981.1|8993.9|8983.9|8995.9|8985.9|8988.4|8978.4|151
1733137200000|2024-12-02 11:00:00|8994.1|8984.1|9007.6|8997.6|9010.6|9000.6|8994.1|8984.1|191
1733137500000|2024-12-02 11:05:00|9007.9|8997.9|9005.6|8995.6|9009.6|8999.6|9002.4|8992.4|137
1733137800000|2024-12-02 11:10:00|9005.9|8995.9|9004.6|8994.6|9011.6|9001.6|9002.4|8992.4|143
1733138100000|2024-12-02 11:15:00|9004.4|8994.4|8999.1|8989.1|9005.4|8995.4|8998.9|8988.9|137
1733138400000|2024-12-02 11:20:00|8999.4|8989.4|8998.9|8988.9|9001.4|8991.4|8996.1|8986.1|122
1733138700000|2024-12-02 11:25:00|8998.6|8988.6|8996.1|8986.1|9000.6|8990.6|8993.6|8983.6|131
1733139000000|2024-12-02 11:30:00|8995.9|8985.9|8996.6|8986.6|8996.9|8986.9|8991.4|8981.4|103
1733139300000|2024-12-02 11:35:00|8996.9|8986.9|9003.4|8993.4|9006.1|8996.1|8996.6|8986.6|153
1733139600000|2024-12-02 11:40:00|9003.1|8993.1|9006.9|8996.9|9007.1|8997.1|9002.6|8992.6|139
1733139900000|2024-12-02 11:45:00|9007.1|8997.1|9011.4|9001.4|9012.1|9002.1|9006.4|8996.4|117
1733140200000|2024-12-02 11:50:00|9011.1|9001.1|9007.4|8997.4|9011.4|9001.4|9006.1|8996.1|116
1733140500000|2024-12-02 11:55:00|9007.1|8997.1|9007.9|8997.9|9010.6|9000.6|9003.6|8993.6|128
1733140800000|2024-12-02 12:00:00|9007.6|8997.6|8996.9|8986.9|9008.4|8998.4|8994.6|8984.6|131
1733141100000|2024-12-02 12:05:00|8997.1|8987.1|9009.6|8999.6|9010.4|9000.4|8997.1|8987.1|162
1733141400000|2024-12-02 12:10:00|9009.9|8999.9|9018.9|9008.9|9026.9|9016.9|9008.9|8998.9|271
1733141700000|2024-12-02 12:15:00|9019.1|9009.1|9010.6|9000.6|9019.9|9009.9|9007.6|8997.6|198
1733142000000|2024-12-02 12:20:00|9010.9|9000.9|9005.9|8995.9|9012.4|9002.4|9005.1|8995.1|129
1733142300000|2024-12-02 12:25:00|9006.1|8996.1|9002.9|8992.9|9006.4|8996.4|9000.9|8990.9|160
1733142600000|2024-12-02 12:30:00|9003.1|8993.1|8996.4|8986.4|9004.1|8994.1|8994.9|8984.9|263
1733142900000|2024-12-02 12:35:00|8996.1|8986.1|8990.1|8980.1|8996.6|8986.6|8989.9|8979.9|201
1733143200000|2024-12-02 12:40:00|8990.4|8980.4|8991.1|8981.1|8993.6|8983.6|8988.9|8978.9|122
1733143500000|2024-12-02 12:45:00|8990.9|8980.9|8985.9|8975.9|8992.4|8982.4|8985.9|8975.9|131
1733143800000|2024-12-02 12:50:00|8985.4|8975.4|8978.6|8968.6|8985.6|8975.6|8978.6|8968.6|171
1733144100000|2024-12-02 12:55:00|8978.4|8968.4|8979.1|8969.1|8981.4|8971.4|8976.1|8966.1|216
1733144400000|2024-12-02 13:00:00|8978.9|8968.9|8985.9|8975.9|8991.3|8981.3|8974.1|8964.1|441
1733144700000|2024-12-02 13:05:00|8985.6|8975.6|8985.1|8975.1|8988.9|8978.9|8983.1|8973.1|262
1733145000000|2024-12-02 13:10:00|8984.9|8974.9|8984.4|8974.4|8985.4|8975.4|8978.4|8968.4|249
1733145300000|2024-12-02 13:15:00|8984.9|8974.9|8983.9|8973.9|8991.1|8981.1|8980.4|8970.4|252
1733145600000|2024-12-02 13:20:00|8984.4|8974.4|8992.9|8982.9|8992.9|8982.9|8982.9|8972.9|283
1733145900000|2024-12-02 13:25:00|8992.6|8982.6|8993.9|8983.9|8996.4|8986.4|8990.9|8980.9|198
1733146200000|2024-12-02 13:30:00|8994.1|8984.1|8993.6|8983.6|8998.1|8988.1|8989.9|8979.9|200
1733146500000|2024-12-02 13:35:00|8993.4|8983.4|8989.6|8979.6|8996.4|8986.4|8987.1|8977.1|223
1733146800000|2024-12-02 13:40:00|8989.9|8979.9|8994.4|8984.4|8997.6|8987.6|8988.1|8978.1|263
1733147100000|2024-12-02 13:45:00|8994.1|8984.1|8992.9|8982.9|8994.1|8984.1|8988.9|8978.9|230
1733147400000|2024-12-02 13:50:00|8993.4|8983.4|8991.6|8981.6|8995.9|8985.9|8989.6|8979.6|212
1733147700000|2024-12-02 13:55:00|8991.4|8981.4|8995.6|8985.6|8996.4|8986.4|8988.1|8978.1|194
1733148000000|2024-12-02 14:00:00|8995.9|8985.9|9006.1|8996.1|9011.4|9001.4|8995.6|8985.6|319
1733148300000|2024-12-02 14:05:00|9006.6|8996.6|9003.4|8993.4|9006.6|8996.6|8998.6|8988.6|225
1733148600000|2024-12-02 14:10:00|9003.6|8993.6|9006.1|8996.1|9007.1|8997.1|8997.4|8987.4|284
1733148900000|2024-12-02 14:15:00|9006.4|8996.4|9010.9|9000.9|9011.6|9001.6|9005.9|8995.9|227
1733149200000|2024-12-02 14:20:00|9011.1|9001.1|9016.9|9006.9|9020.6|9010.6|9011.1|9001.1|250
1733149500000|2024-12-02 14:25:00|9016.6|9006.6|9008.6|8998.6|9018.6|9008.6|9003.6|8993.6|297
1733149800000|2024-12-02 14:30:00|9008.4|8998.4|9004.4|8994.4|9012.9|9002.9|9002.4|8992.4|314
1733150100000|2024-12-02 14:35:00|9004.1|8994.1|8995.1|8985.1|9004.1|8994.1|8994.9|8984.9|361
1733150400000|2024-12-02 14:40:00|8995.4|8985.4|8992.9|8982.9|8995.9|8985.9|8988.9|8978.9|310
1733150700000|2024-12-02 14:45:00|8992.6|8982.6|8994.9|8984.9|8996.1|8986.1|8986.4|8976.4|327
1733151000000|2024-12-02 14:50:00|8995.1|8985.1|8990.9|8980.9|8996.9|8986.9|8987.6|8977.6|263
1733151300000|2024-12-02 14:55:00|8990.6|8980.6|8989.9|8979.9|8990.6|8980.6|8983.4|8973.4|266
1733151600000|2024-12-02 15:00:00|8985|8975|8985.9|8975.9|8994.5|8984.5|8980.9|8970.9|437
1733151900000|2024-12-02 15:05:00|8986.4|8976.4|8993.1|8983.1|8999.1|8989.1|8983.9|8973.9|371
1733152200000|2024-12-02 15:10:00|8992.6|8982.6|8992.1|8982.1|8996.4|8986.4|8990.6|8980.6|255
1733152500000|2024-12-02 15:15:00|8992.4|8982.4|8994.6|8984.6|8994.9|8984.9|8989.1|8979.1|216
1733152800000|2024-12-02 15:20:00|8994.1|8984.1|8999.9|8989.9|9005.4|8995.4|8993.6|8983.6|265
1733153100000|2024-12-02 15:25:00|9000.1|8990.1|8996.9|8986.9|9001.4|8991.4|8995.1|8985.1|229
1733153400000|2024-12-02 15:30:00|8996.4|8986.4|8993.4|8983.4|8996.4|8986.4|8989.4|8979.4|272
1733153700000|2024-12-02 15:35:00|8993.1|8983.1|8991.1|8981.1|8996.9|8986.9|8990.9|8980.9|241
1733154000000|2024-12-02 15:40:00|8991.4|8981.4|8991.9|8981.9|8996.9|8986.9|8991.4|8981.4|204
1733154300000|2024-12-02 15:45:00|8992.1|8982.1|8984.6|8974.6|8992.6|8982.6|8978.9|8968.9|259
1733154600000|2024-12-02 15:50:00|8984.4|8974.4|8980.1|8970.1|8984.4|8974.4|8978.4|8968.4|230
1733154900000|2024-12-02 15:55:00|8980.4|8970.4|8975.9|8965.9|8982.9|8972.9|8975.1|8965.1|254
1733155200000|2024-12-02 16:00:00|8976.1|8966.1|8962.4|8952.4|8976.1|8966.1|8961.5|8951.5|371
1733155500000|2024-12-02 16:05:00|8962.6|8952.6|8975.4|8965.4|8975.9|8965.9|8960.9|8950.9|285
1733155800000|2024-12-02 16:10:00|8975.6|8965.6|8978.6|8968.6|8983.6|8973.6|8975.6|8965.6|230
1733156100000|2024-12-02 16:15:00|8978.1|8968.1|8988.9|8978.9|8989.1|8979.1|8977.6|8967.6|226
1733156400000|2024-12-02 16:20:00|8989.1|8979.1|9000.4|8990.4|9006.6|8996.6|8989.1|8979.1|333
1733156700000|2024-12-02 16:25:00|9000.6|8990.6|8992.4|8982.4|9000.9|8990.9|8990.6|8980.6|276
1733157000000|2024-12-02 16:30:00|8993.1|8983.1|8989.9|8979.9|8996.1|8986.1|8987.4|8977.4|207
1733157300000|2024-12-02 16:35:00|8990.1|8980.1|8992.6|8982.6|8994.1|8984.1|8988.4|8978.4|202
1733157600000|2024-12-02 16:40:00|8992.4|8982.4|8989.9|8979.9|8995.1|8985.1|8989.6|8979.6|152
1733157900000|2024-12-02 16:45:00|8990.1|8980.1|9005.4|8995.4|9007.1|8997.1|8988.4|8978.4|235
1733158200000|2024-12-02 16:50:00|9005.1|8995.1|8996.6|8986.6|9007.4|8997.4|8994.1|8984.1|211
1733158500000|2024-12-02 16:55:00|8996.9|8986.9|8996.1|8986.1|8998.4|8988.4|8993.6|8983.6|132
1733158800000|2024-12-02 17:00:00|8996.6|8986.6|8990.6|8980.6|8997.6|8987.6|8989.1|8979.1|85
1733159100000|2024-12-02 17:05:00|8990.4|8980.4|8991.6|8981.6|8994.1|8984.1|8988.6|8978.6|55
1733159400000|2024-12-02 17:10:00|8991.4|8981.4|9000.9|8990.9|9002.4|8992.4|8990.1|8980.1|88
1733159700000|2024-12-02 17:15:00|9001.1|8991.1|9002.6|8992.6|9003.9|8993.9|9000.9|8990.9|62
1733160000000|2024-12-02 17:20:00|9002.4|8992.4|8997.1|8987.1|9002.4|8992.4|8997.1|8987.1|110
1733160300000|2024-12-02 17:25:00|8997.4|8987.4|8995.9|8985.9|9000.1|8990.1|8995.6|8985.6|75
1733160600000|2024-12-02 17:30:00|8995.6|8985.6|8994.6|8984.6|8997.9|8987.9|8992.4|8982.4|83
1733160900000|2024-12-02 17:35:00|8994.4|8984.4|8993.6|8983.6|8996.9|8986.9|8993.6|8983.6|60
1733161200000|2024-12-02 17:40:00|8993.4|8983.4|8999.9|8989.9|9001.6|8991.6|8993.1|8983.1|66
1733161500000|2024-12-02 17:45:00|8999.6|8989.6|8999.4|8989.4|9001.4|8991.4|8998.6|8988.6|55
1733161800000|2024-12-02 17:50:00|8999.1|8989.1|8997.4|8987.4|9001.1|8991.1|8992.6|8982.6|98
1733162100000|2024-12-02 17:55:00|8997.1|8987.1|8998.4|8988.4|9000.8|8990.8|8996.9|8986.9|123
1733162400000|2024-12-02 18:00:00|8998.5|8988.5|8999.5|8989.5|9003|8993|8998.1|8988.1|106
1733162700000|2024-12-02 18:05:00|8999.8|8989.8|9002.8|8992.8|9003|8993|8997.6|8987.6|77
1733163000000|2024-12-02 18:10:00|9003|8993|9002.6|8992.6|9003.3|8993.3|9001.4|8991.4|35
1733163300000|2024-12-02 18:15:00|9002.9|8992.9|9000.6|8990.6|9002.9|8992.9|9000.1|8990.1|58
1733163600000|2024-12-02 18:20:00|9000|8990|9001.6|8991.6|9003.1|8993.1|8998.6|8988.6|75
1733163900000|2024-12-02 18:25:00|9001.4|8991.4|9000.4|8990.4|9001.4|8991.4|8999.1|8989.1|94
1733164200000|2024-12-02 18:30:00|9000.6|8990.6|8999.3|8989.3|9000.6|8990.6|8999.1|8989.1|29
1733164500000|2024-12-02 18:35:00|8999.4|8989.4|8996.9|8986.9|8999.4|8989.4|8996.9|8986.9|17
1733164800000|2024-12-02 18:40:00|8997|8987|8994.3|8984.3|8997|8987|8994|8984|34
1733165100000|2024-12-02 18:45:00|8994.5|8984.5|8999.4|8989.4|8999.9|8989.9|8994.5|8984.5|39
1733165400000|2024-12-02 18:50:00|8999.1|8989.1|9000.6|8990.6|9003.1|8993.1|8999.1|8989.1|50
1733165700000|2024-12-02 18:55:00|9000.9|8990.9|9009.6|8987.6|9009.6|8992.8|9000.9|8986.6|5
1733187600000|2024-12-03 01:00:00|9037.9|9017.9|9027.3|9017.3|9041.4|9025.8|9026.5|9016.5|262
1733187900000|2024-12-03 01:05:00|9027.5|9017.5|9028.8|9018.8|9035.1|9025.1|9027.4|9017.4|251
1733188200000|2024-12-03 01:10:00|9029|9019|9030.8|9020.8|9032.1|9022.1|9027.3|9017.3|273
1733188500000|2024-12-03 01:15:00|9031|9021|9030|9020|9037|9024.8|9026|9016|324
1733188800000|2024-12-03 01:20:00|9030.3|9020.3|9027|9017|9034.5|9024.5|9025|9015|239
1733189100000|2024-12-03 01:25:00|9027.3|9017.3|9001.9|8991.9|9028|9018|8999.4|8989.4|379
1733189400000|2024-12-03 01:30:00|9001.6|8991.6|9002.3|8992.3|9006.3|8996.3|8997.6|8987.6|401
1733189700000|2024-12-03 01:35:00|9002|8992|9004.3|8994.3|9007.5|8997.5|9000.5|8990.5|426
1733190000000|2024-12-03 01:40:00|9004|8994|9004|8994|9006.5|8996.5|8999.3|8989.3|280
1733190300000|2024-12-03 01:45:00|9004.5|8994.5|8986.5|8976.5|9005|8995|8986.3|8976.3|354
1733190600000|2024-12-03 01:50:00|8986.3|8976.3|8987.3|8977.3|8989.5|8979.5|8981.5|8971.5|311
1733190900000|2024-12-03 01:55:00|8987|8977|8981|8971|8989.3|8979.3|8978.8|8968.8|330
1733191200000|2024-12-03 02:00:00|8980.8|8970.8|8973.5|8963.5|8980.8|8970.8|8969.5|8955.8|433
1733191500000|2024-12-03 02:05:00|8973.3|8963.3|8970.3|8960.3|8978.5|8968.5|8969.5|8959.5|331
1733191800000|2024-12-03 02:10:00|8970.5|8960.5|8970|8960|8971.5|8961.5|8965.5|8955.5|324
1733192100000|2024-12-03 02:15:00|8969.8|8959.8|8966.3|8956.3|8972.5|8962.5|8965.8|8955.8|225
1733192400000|2024-12-03 02:20:00|8966.5|8956.5|8968.8|8958.8|8977.1|8962.8|8962|8952|218
1733192700000|2024-12-03 02:25:00|8968.5|8958.5|8964.8|8954.8|8972.5|8960|8963.8|8952.5|201
1733193000000|2024-12-03 02:30:00|8964.5|8954.5|8967|8957|8969.5|8959.5|8963.3|8953.3|301
1733193300000|2024-12-03 02:35:00|8966.8|8956.8|8974.5|8964.5|8976|8966|8966.3|8956.3|273
1733193600000|2024-12-03 02:40:00|8974|8964|8969.3|8959.3|8974.3|8964.3|8967|8957|251
1733193900000|2024-12-03 02:45:00|8969|8959|8975.5|8965.5|8976.5|8966.5|8968.5|8958.5|345
1733194200000|2024-12-03 02:50:00|8975.8|8965.8|8976.5|8966.5|8978.8|8968.8|8975.3|8965.3|220
1733194500000|2024-12-03 02:55:00|8976|8966|8973|8963|8978.5|8968.5|8972.5|8962.5|170
1733194800000|2024-12-03 03:00:00|8972.8|8962.8|8972|8962|8974|8964|8966.8|8956.8|265
1733195100000|2024-12-03 03:05:00|8972.3|8962.3|8972.8|8962.8|8975|8965|8968.8|8958.8|214
1733195400000|2024-12-03 03:10:00|8972.5|8962.5|8972.5|8962.5|8973.8|8963.8|8968|8958|239
1733195700000|2024-12-03 03:15:00|8972.3|8962.3|8976|8966|8979.5|8969.5|8972.3|8962.3|223
1733196000000|2024-12-03 03:20:00|8975.8|8965.8|8973.5|8963.5|8976.5|8966.5|8972|8962|198
1733196300000|2024-12-03 03:25:00|8973.8|8963.8|8985.3|8965.3|8985.3|8971.8|8973.3|8963|273
1733196600000|2024-12-03 03:30:00|8985.8|8965.8|8993.3|8983.3|8996.5|8986.5|8981.3|8964|153
1733196900000|2024-12-03 03:35:00|8993|8983|8994.5|8984.5|8995.8|8985.8|8990.8|8980.8|179
1733197200000|2024-12-03 03:40:00|8994.8|8984.8|8985.8|8975.8|8995|8985|8985.3|8975.3|89
1733197500000|2024-12-03 03:45:00|8986|8976|8991.5|8981.5|8992.8|8982.8|8985.3|8975.3|83
1733197800000|2024-12-03 03:50:00|8991.3|8981.3|8984|8974|8991.3|8981.3|8983.8|8973.8|146
1733198100000|2024-12-03 03:55:00|8984.3|8974.3|8986.3|8976.3|8988|8978|8983.5|8973.5|89
1733198400000|2024-12-03 04:00:00|8986|8976|8993|8983|8993.3|8983.3|8984.8|8974.8|85
1733198700000|2024-12-03 04:05:00|8992.8|8982.8|8995|8985|8996.5|8986.5|8989.5|8979.5|57
1733199000000|2024-12-03 04:10:00|8995.3|8985.3|8993.5|8983.5|8996.8|8986.8|8992.8|8982.8|59
1733199300000|2024-12-03 04:15:00|8993.8|8983.8|8990.8|8980.8|8994|8984|8990.8|8980.8|58
1733199600000|2024-12-03 04:20:00|8991|8981|8990.5|8980.5|8991|8981|8986.8|8976.8|57
1733199900000|2024-12-03 04:25:00|8990.8|8980.8|8994.8|8984.8|8995.5|8985.5|8987.5|8977.5|62
1733200200000|2024-12-03 04:30:00|8995|8985|8995|8985|8997|8987|8994.3|8984.3|57
1733200500000|2024-12-03 04:35:00|8995.3|8985.3|8990.3|8980.3|8995.3|8985.3|8988|8978|70
1733200800000|2024-12-03 04:40:00|8990.5|8980.5|8991.3|8981.3|8992.5|8982.5|8990.5|8980.5|41
1733201100000|2024-12-03 04:45:00|8991.5|8981.5|8992|8982|8992.8|8982.8|8991.5|8981.5|44
1733201400000|2024-12-03 04:50:00|8991.8|8981.8|8991.8|8981.8|8997|8987|8991.3|8981.3|66
1733201700000|2024-12-03 04:55:00|8991.5|8981.5|8990.3|8980.3|8991.5|8981.5|8988|8978|45
1733202000000|2024-12-03 05:00:00|8990|8980|8981.5|8971.5|8990|8980|8980.5|8970.5|146
1733202300000|2024-12-03 05:05:00|8981.8|8971.8|8980.5|8970.5|8985.3|8975.3|8980.5|8970.5|158
1733202600000|2024-12-03 05:10:00|8980.8|8970.8|8979|8969|8982|8972|8977.3|8967.3|122
1733202900000|2024-12-03 05:15:00|8979.3|8969.3|8981.8|8971.8|8984.3|8974.3|8979.3|8969.3|90
1733203200000|2024-12-03 05:20:00|8982|8972|8984|8974|8984.5|8974.5|8981|8971|71
1733203500000|2024-12-03 05:25:00|8983.8|8973.8|8993.8|8973.8|8995.3|8982|8983.5|8973|109
1733203800000|2024-12-03 05:30:00|8994.3|8974.3|8986.5|8976.5|8997.5|8978.8|8985.8|8970.5|241
1733204100000|2024-12-03 05:35:00|8986.8|8976.8|8990|8980|8993.8|8983.8|8983.3|8973.3|299
1733204400000|2024-12-03 05:40:00|8989.8|8979.8|8984.8|8974.8|8992.8|8982.8|8983.5|8973.5|220
1733204700000|2024-12-03 05:45:00|8985|8975|8987.8|8977.8|8989.8|8979.8|8983|8973|213
1733205000000|2024-12-03 05:50:00|8987.5|8977.5|8991|8981|8997.3|8987.3|8987|8977|268
1733205300000|2024-12-03 05:55:00|8991.3|8981.3|8996|8986|8996.5|8986.5|8991.3|8981.3|284
1733205600000|2024-12-03 06:00:00|8996.3|8986.3|9005.8|8995.8|9010|9000|8995.8|8985.8|401
1733205900000|2024-12-03 06:05:00|9006|8996|9021.5|9011.5|9021.5|9011.5|9006|8996|341
1733206200000|2024-12-03 06:10:00|9021.8|9011.8|9024.8|9014.8|9029.3|9019.3|9021|9011|397
1733206500000|2024-12-03 06:15:00|9025|9015|9025.8|9015.8|9031|9021|9023.3|9013.3|380
1733206800000|2024-12-03 06:20:00|9025.5|9015.5|9022.8|9012.8|9026.3|9016.3|9017.8|9007.8|323
1733207100000|2024-12-03 06:25:00|9023|9013|9023|9013|9024.5|9014.5|9019|9009|360
1733207400000|2024-12-03 06:30:00|9022.8|9012.8|9026.5|9016.5|9027.5|9017.5|9020|9010|305
1733207700000|2024-12-03 06:35:00|9026.8|9016.8|9032.5|9022.5|9033|9023|9024.8|9014.8|243
1733208000000|2024-12-03 06:40:00|9032.3|9022.3|9031.8|9021.8|9033.5|9023.5|9028|9018|216
1733208300000|2024-12-03 06:45:00|9032|9022|9032|9022|9033|9023|9024.8|9014.8|273
1733208600000|2024-12-03 06:50:00|9031.8|9021.8|9030.3|9020.3|9033.3|9023.3|9026.8|9016.8|265
1733208900000|2024-12-03 06:55:00|9030|9020|9040|9020|9040.5|9025.5|9029.8|9016.3|228
1733209200000|2024-12-03 07:00:00|9039.5|9019.5|9043.5|9033.5|9046|9036|9032.5|9017.5|179
1733209500000|2024-12-03 07:05:00|9043.8|9033.8|9052.8|9042.8|9053|9043|9042.8|9032.8|158
1733209800000|2024-12-03 07:10:00|9052.5|9042.5|9054.8|9044.8|9055.5|9045.5|9051.8|9041.8|176
1733210100000|2024-12-03 07:15:00|9055|9045|9059.3|9049.3|9059.3|9049.3|9052|9042|149
1733210400000|2024-12-03 07:20:00|9059.5|9049.5|9072.5|9062.5|9072.5|9062.5|9057.8|9047.8|172
1733210700000|2024-12-03 07:25:00|9072.8|9062.8|9070.5|9060.5|9076.3|9066.3|9069.3|9059.3|175
1733211000000|2024-12-03 07:30:00|9070.3|9060.3|9084.8|9074.8|9087.8|9077.8|9069.8|9059.8|192
1733211300000|2024-12-03 07:35:00|9085|9075|9073.3|9063.3|9089|9079|9073.3|9063.3|231
1733211600000|2024-12-03 07:40:00|9073|9063|9079.8|9069.8|9079.8|9069.8|9073|9063|254
1733211900000|2024-12-03 07:45:00|9080.3|9070.3|9078.8|9068.8|9083|9073|9075|9065|240
1733212200000|2024-12-03 07:50:00|9078.5|9068.5|9072.5|9062.5|9079|9069|9066.3|9056.3|197
1733212500000|2024-12-03 07:55:00|9072.8|9062.8|9074.4|9064.4|9076.4|9066.4|9068.9|9058.9|220
1733212800000|2024-12-03 08:00:00|9068.1|9058.1|9076.6|9066.6|9083.4|9073.4|9065.6|9055.6|339
1733213100000|2024-12-03 08:05:00|9076.9|9066.9|9068.6|9058.6|9078.1|9068.1|9066.4|9056.4|355
1733213400000|2024-12-03 08:10:00|9068.9|9058.9|9067.6|9057.6|9072.9|9062.9|9061.1|9051.1|220
1733213700000|2024-12-03 08:15:00|9068.1|9058.1|9077.6|9067.6|9083.6|9073.6|9067.6|9057.6|237
1733214000000|2024-12-03 08:20:00|9077.4|9067.4|9080.4|9070.4|9083.1|9073.1|9076.9|9066.9|234
1733214300000|2024-12-03 08:25:00|9080.1|9070.1|9082.6|9072.6|9084.6|9074.6|9077.9|9067.9|191
1733214600000|2024-12-03 08:30:00|9082.9|9072.9|9085.9|9075.9|9087.9|9077.9|9080.6|9070.6|196
1733214900000|2024-12-03 08:35:00|9085.6|9075.6|9083.4|9073.4|9087.4|9077.4|9080.9|9070.9|190
1733215200000|2024-12-03 08:40:00|9083.6|9073.6|9084.6|9074.6|9087.1|9077.1|9083.1|9073.1|161
1733215500000|2024-12-03 08:45:00|9084.9|9074.9|9087.6|9077.6|9087.6|9077.6|9081.6|9071.6|136
1733215800000|2024-12-03 08:50:00|9087.9|9077.9|9084.6|9074.6|9090.1|9080.1|9082.1|9072.1|182
1733216100000|2024-12-03 08:55:00|9084.9|9074.9|9083.9|9073.9|9086.4|9076.4|9081.9|9071.9|148
1733216400000|2024-12-03 09:00:00|9083.6|9073.6|9094.4|9084.4|9099.6|9089.6|9078.6|9068.6|309
1733216700000|2024-12-03 09:05:00|9094.6|9084.6|9104.6|9094.6|9107.6|9097.6|9091.4|9081.4|216
1733217000000|2024-12-03 09:10:00|9104.4|9094.4|9095.4|9085.4|9108.9|9098.9|9094.9|9084.9|225
1733217300000|2024-12-03 09:15:00|9095.6|9085.6|9098.1|9088.1|9099.6|9089.6|9088.6|9078.6|248
1733217600000|2024-12-03 09:20:00|9098.4|9088.4|9089.6|9079.6|9098.6|9088.6|9087.1|9077.1|234
1733217900000|2024-12-03 09:25:00|9089.9|9079.9|9098.6|9088.6|9102.6|9092.6|9089.9|9079.9|210
1733218200000|2024-12-03 09:30:00|9098.9|9088.9|9098.4|9088.4|9102.4|9092.4|9097.1|9087.1|190
1733218500000|2024-12-03 09:35:00|9098.6|9088.6|9094.4|9084.4|9100.6|9090.6|9093.9|9083.9|148
1733218800000|2024-12-03 09:40:00|9094.6|9084.6|9092.6|9082.6|9094.6|9084.6|9090.6|9080.6|128
1733219100000|2024-12-03 09:45:00|9092.4|9082.4|9092.1|9082.1|9095.1|9085.1|9088.9|9078.9|102
1733219400000|2024-12-03 09:50:00|9091.9|9081.9|9092.4|9082.4|9093.9|9083.9|9089.1|9079.1|137
1733219700000|2024-12-03 09:55:00|9092.1|9082.1|9088.9|9078.9|9093.9|9083.9|9088.9|9078.9|121
1733220000000|2024-12-03 10:00:00|9088.6|9078.6|9088.6|9078.6|9089.6|9079.6|9083.6|9073.6|176
1733220300000|2024-12-03 10:05:00|9088.9|9078.9|9094.9|9084.9|9095.4|9085.4|9085.9|9075.9|159
1733220600000|2024-12-03 10:10:00|9095.1|9085.1|9100.1|9090.1|9102.6|9092.6|9092.9|9082.9|112
1733220900000|2024-12-03 10:15:00|9099.9|9089.9|9097.4|9087.4|9099.9|9089.9|9094.9|9084.9|111
1733221200000|2024-12-03 10:20:00|9097.1|9087.1|9090.1|9080.1|9097.4|9087.4|9089.9|9079.9|120
1733221500000|2024-12-03 10:25:00|9089.9|9079.9|9087.9|9077.9|9093.9|9083.9|9087.9|9077.9|126
1733221800000|2024-12-03 10:30:00|9088.1|9078.1|9079.4|9069.4|9091.9|9081.9|9079.4|9069.4|127
1733222100000|2024-12-03 10:35:00|9079.6|9069.6|9078.1|9068.1|9081.9|9071.9|9074.4|9064.4|151
1733222400000|2024-12-03 10:40:00|9077.9|9067.9|9081.9|9071.9|9082.9|9072.9|9077.9|9067.9|156
1733222700000|2024-12-03 10:45:00|9082.1|9072.1|9080.9|9070.9|9082.9|9072.9|9078.1|9068.1|87
1733223000000|2024-12-03 10:50:00|9081.1|9071.1|9079.6|9069.6|9085.6|9075.6|9079.1|9069.1|110
1733223300000|2024-12-03 10:55:00|9079.4|9069.4|9075.4|9065.4|9081.6|9071.6|9075.4|9065.4|170
1733223600000|2024-12-03 11:00:00|9075.6|9065.6|9069.4|9059.4|9077.4|9067.4|9067.6|9057.6|144
1733223900000|2024-12-03 11:05:00|9069.6|9059.6|9079.4|9069.4|9079.6|9069.6|9068.9|9058.9|113
1733224200000|2024-12-03 11:10:00|9079.9|9069.9|9068.9|9058.9|9079.9|9069.9|9068.9|9058.9|151
1733224500000|2024-12-03 11:15:00|9068.6|9058.6|9075.6|9065.6|9075.9|9065.9|9067.1|9057.1|110
1733224800000|2024-12-03 11:20:00|9075.9|9065.9|9077.6|9067.6|9079.6|9069.6|9071.4|9061.4|145
1733225100000|2024-12-03 11:25:00|9077.4|9067.4|9084.4|9074.4|9084.4|9074.4|9077.1|9067.1|148
1733225400000|2024-12-03 11:30:00|9084.6|9074.6|9077.6|9067.6|9090.9|9080.9|9077.6|9067.6|190
1733225700000|2024-12-03 11:35:00|9077.4|9067.4|9075.6|9065.6|9080.4|9070.4|9073.6|9063.6|165
1733226000000|2024-12-03 11:40:00|9075.9|9065.9|9082.4|9072.4|9082.6|9072.6|9075.4|9065.4|151
1733226300000|2024-12-03 11:45:00|9082.6|9072.6|9081.6|9071.6|9085.6|9075.6|9080.9|9070.9|145
1733226600000|2024-12-03 11:50:00|9081.4|9071.4|9081.9|9071.9|9082.1|9072.1|9077.9|9067.9|128
1733226900000|2024-12-03 11:55:00|9081.6|9071.6|9079.9|9069.9|9083.9|9073.9|9076.6|9066.6|136
1733227200000|2024-12-03 12:00:00|9080.1|9070.1|9081.6|9071.6|9085.9|9075.9|9078.6|9068.6|173
1733227500000|2024-12-03 12:05:00|9081.9|9071.9|9076.1|9066.1|9083.6|9073.6|9076.1|9066.1|146
1733227800000|2024-12-03 12:10:00|9075.9|9065.9|9076.6|9066.6|9079.4|9069.4|9074.4|9064.4|110
1733228100000|2024-12-03 12:15:00|9076.4|9066.4|9069.9|9059.9|9077.4|9067.4|9069.9|9059.9|152
1733228400000|2024-12-03 12:20:00|9070.1|9060.1|9064.1|9054.1|9073.6|9063.6|9063.6|9053.6|164
1733228700000|2024-12-03 12:25:00|9064.4|9054.4|9057.1|9047.1|9067.6|9057.6|9055.6|9045.6|184
1733229000000|2024-12-03 12:30:00|9057.4|9047.4|9064.4|9054.4|9064.4|9054.4|9057.1|9047.1|250
1733229300000|2024-12-03 12:35:00|9064.1|9054.1|9062.6|9052.6|9068.4|9058.4|9061.9|9051.9|192
1733229600000|2024-12-03 12:40:00|9062.9|9052.9|9064.6|9054.6|9069.4|9059.4|9060.9|9050.9|137
1733229900000|2024-12-03 12:45:00|9064.4|9054.4|9067.1|9057.1|9069.1|9059.1|9062.1|9052.1|132
1733230200000|2024-12-03 12:50:00|9067.4|9057.4|9064.4|9054.4|9069.4|9059.4|9062.6|9052.6|184
1733230500000|2024-12-03 12:55:00|9064.6|9054.6|9058.9|9048.9|9064.6|9054.6|9054.6|9044.6|204
1733230800000|2024-12-03 13:00:00|9059.1|9049.1|9049.4|9039.4|9059.1|9049.1|9040.1|9030.1|463
1733231100000|2024-12-03 13:05:00|9048.6|9038.6|9053.6|9043.6|9061.4|9051.4|9047.9|9037.9|358
1733231400000|2024-12-03 13:10:00|9053.4|9043.4|9056.4|9046.4|9062.4|9052.4|9049.1|9039.1|335
1733231700000|2024-12-03 13:15:00|9056.6|9046.6|9046.1|9036.1|9060.9|9050.9|9046.1|9036.1|316
1733232000000|2024-12-03 13:20:00|9046.4|9036.4|9047.4|9037.4|9049.9|9039.9|9043.1|9033.1|339
1733232300000|2024-12-03 13:25:00|9047.6|9037.6|9067.4|9057.4|9069.6|9059.6|9045.6|9035.6|386
1733232600000|2024-12-03 13:30:00|9067.1|9057.1|9082|9072|9082.9|9072.9|9062.1|9052.1|434
1733232900000|2024-12-03 13:35:00|9082.3|9072.3|9081.9|9071.9|9088.3|9078.3|9073.8|9063.8|513
1733233200000|2024-12-03 13:40:00|9081.6|9071.6|9096.9|9086.9|9100.1|9090.1|9078.1|9068.1|496
1733233500000|2024-12-03 13:45:00|9097|9087|9112.9|9102.9|9114.9|9104.9|9092.1|9082.1|532
1733233800000|2024-12-03 13:50:00|9113.1|9103.1|9128.1|9118.1|9128.1|9118.1|9107.4|9097.4|671
1733234100000|2024-12-03 13:55:00|9128.9|9118.9|9133.9|9123.9|9149.3|9139.3|9127.8|9117.8|615
1733234400000|2024-12-03 14:00:00|9133.6|9123.6|9142.1|9132.1|9159.4|9149.4|9130.8|9120.8|650
1733234700000|2024-12-03 14:05:00|9141.9|9131.9|9124.9|9114.9|9143.1|9133.1|9123.6|9113.6|482
1733235000000|2024-12-03 14:10:00|9125.1|9115.1|9129.1|9119.1|9131.9|9121.9|9119.1|9109.1|411
1733235300000|2024-12-03 14:15:00|9129.4|9119.4|9132.6|9122.6|9137.9|9127.9|9122.4|9112.4|398
1733235600000|2024-12-03 14:20:00|9132.9|9122.9|9121.9|9111.9|9137.9|9127.9|9119.6|9109.6|346
1733235900000|2024-12-03 14:25:00|9121.6|9111.6|9123.9|9113.9|9127.4|9117.4|9115.6|9105.6|349
1733236200000|2024-12-03 14:30:00|9124.1|9114.1|9129.4|9119.4|9135.1|9125.1|9119.4|9109.4|371
1733236500000|2024-12-03 14:35:00|9129.6|9119.6|9113.6|9103.6|9129.6|9119.6|9109.4|9099.4|412
1733236800000|2024-12-03 14:40:00|9114.1|9104.1|9120.6|9110.6|9122.6|9112.6|9108.9|9098.9|447
1733237100000|2024-12-03 14:45:00|9120.4|9110.4|9117.4|9107.4|9126.1|9116.1|9115.9|9105.9|363
1733237400000|2024-12-03 14:50:00|9117.6|9107.6|9118.6|9108.6|9119.9|9109.9|9109.4|9099.4|306
1733237700000|2024-12-03 14:55:00|9118.4|9108.4|9115.9|9105.9|9123.9|9113.9|9112.4|9102.4|297
1733238000000|2024-12-03 15:00:00|9115.6|9105.6|9099.3|9089.3|9115.9|9105.9|9087.6|9077.6|595
1733238300000|2024-12-03 15:05:00|9099.1|9089.1|9098.9|9088.9|9108.4|9098.4|9095.8|9085.8|409
1733238600000|2024-12-03 15:10:00|9099.1|9089.1|9096.4|9086.4|9107.6|9097.6|9095.9|9085.9|379
1733238900000|2024-12-03 15:15:00|9096.1|9086.1|9108.1|9098.1|9112.6|9102.6|9095.6|9085.6|372
1733239200000|2024-12-03 15:20:00|9107.9|9097.9|9102.1|9092.1|9110.1|9100.1|9098.9|9088.9|428
1733239500000|2024-12-03 15:25:00|9102.4|9092.4|9096.4|9086.4|9106.4|9096.4|9095.4|9085.4|372
1733239800000|2024-12-03 15:30:00|9096.1|9086.1|9107.4|9097.4|9107.4|9097.4|9091.9|9081.9|348
1733240100000|2024-12-03 15:35:00|9107.6|9097.6|9108.4|9098.4|9120.6|9110.6|9107.1|9097.1|349
1733240400000|2024-12-03 15:40:00|9106.6|9096.6|9107.1|9097.1|9108.1|9098.1|9098.1|9088.1|303
1733240700000|2024-12-03 15:45:00|9106.9|9096.9|9111.9|9101.9|9113.9|9103.9|9103.4|9093.4|304
1733241000000|2024-12-03 15:50:00|9112.1|9102.1|9115.9|9105.9|9118.1|9108.1|9110.1|9100.1|334
1733241300000|2024-12-03 15:55:00|9116.1|9106.1|9111.9|9101.9|9116.4|9106.4|9109.1|9099.1|215
1733241600000|2024-12-03 16:00:00|9112.1|9102.1|9118.1|9108.1|9125.4|9115.4|9109.4|9099.4|350
1733241900000|2024-12-03 16:05:00|9117.9|9107.9|9108.1|9098.1|9117.9|9107.9|9107.4|9097.4|258
1733242200000|2024-12-03 16:10:00|9107.9|9097.9|9113.6|9103.6|9117.4|9107.4|9105.1|9095.1|297
1733242500000|2024-12-03 16:15:00|9113.9|9103.9|9126.4|9116.4|9127.4|9117.4|9113.4|9103.4|362
1733242800000|2024-12-03 16:20:00|9126.6|9116.6|9125.4|9115.4|9129.9|9119.9|9121.6|9111.6|276
1733243100000|2024-12-03 16:25:00|9125.1|9115.1|9130.4|9120.4|9131.6|9121.6|9124.4|9114.4|270
1733243400000|2024-12-03 16:30:00|9130.6|9120.6|9130.6|9120.6|9134.4|9124.4|9125.6|9115.6|236
1733243700000|2024-12-03 16:35:00|9130.4|9120.4|9121.1|9111.1|9131.4|9121.4|9118.4|9108.4|203
1733244000000|2024-12-03 16:40:00|9120.9|9110.9|9115.9|9105.9|9124.1|9114.1|9114.1|9104.1|236
1733244300000|2024-12-03 16:45:00|9115.6|9105.6|9120.4|9110.4|9122.1|9112.1|9111.6|9101.6|235
1733244600000|2024-12-03 16:50:00|9120.6|9110.6|9123.9|9113.9|9124.4|9114.4|9117.1|9107.1|219
1733244900000|2024-12-03 16:55:00|9124.1|9114.1|9123.6|9113.6|9126.1|9116.1|9121.1|9111.1|167
1733245200000|2024-12-03 17:00:00|9123.4|9113.4|9129.9|9119.9|9134.1|9124.1|9123.4|9113.4|106
1733245500000|2024-12-03 17:05:00|9129.6|9119.6|9127.1|9117.1|9130.6|9120.6|9125.6|9115.6|48
1733245800000|2024-12-03 17:10:00|9127.4|9117.4|9125.9|9115.9|9128.6|9118.6|9123.1|9113.1|74
1733246100000|2024-12-03 17:15:00|9126.1|9116.1|9120.9|9110.9|9126.6|9116.6|9120.6|9110.6|69
1733246400000|2024-12-03 17:20:00|9120.6|9110.6|9120.6|9110.6|9123.4|9113.4|9120.1|9110.1|72
1733246700000|2024-12-03 17:25:00|9120.4|9110.4|9126.9|9116.9|9128.1|9118.1|9116.6|9106.6|104
1733247000000|2024-12-03 17:30:00|9126.6|9116.6|9121.9|9111.9|9127.9|9117.9|9120.9|9110.9|102
1733247300000|2024-12-03 17:35:00|9121.6|9111.6|9115.6|9105.6|9122.6|9112.6|9113.4|9103.4|108
1733247600000|2024-12-03 17:40:00|9115.4|9105.4|9110.4|9100.4|9115.4|9105.4|9107.1|9097.1|151
1733247900000|2024-12-03 17:45:00|9110.6|9100.6|9111.9|9101.9|9111.9|9101.9|9100.9|9090.9|191
1733248200000|2024-12-03 17:50:00|9111.6|9101.6|9120.1|9110.1|9120.8|9110.8|9111.4|9101.4|101
1733248500000|2024-12-03 17:55:00|9120.4|9110.4|9116|9106|9120.9|9110.9|9114.8|9104.8|169
1733248800000|2024-12-03 18:00:00|9116.3|9106.3|9122.6|9112.6|9126.9|9116.9|9114.8|9104.8|145
1733249100000|2024-12-03 18:05:00|9122.5|9112.5|9124.3|9114.3|9124.4|9114.4|9117.4|9107.4|115
1733249400000|2024-12-03 18:10:00|9124|9114|9116|9106|9124|9114|9111.8|9101.8|76
1733249700000|2024-12-03 18:15:00|9116.3|9106.3|9122|9112|9122|9112|9114.3|9104.3|75
1733250000000|2024-12-03 18:20:00|9122.1|9112.1|9122|9112|9122.8|9112.8|9117|9107|92
1733250300000|2024-12-03 18:25:00|9121.5|9111.5|9118.3|9108.3|9121.5|9111.5|9116.5|9106.5|67
1733250600000|2024-12-03 18:30:00|9118.4|9108.4|9121|9111|9121.5|9111.5|9117.4|9107.4|90
1733250900000|2024-12-03 18:35:00|9121.3|9111.3|9120.9|9110.9|9121.6|9111.6|9117.6|9107.6|61
1733251200000|2024-12-03 18:40:00|9121|9111|9118|9108|9121.9|9111.9|9117.3|9107.3|63
1733251500000|2024-12-03 18:45:00|9118.4|9108.4|9120.9|9110.9|9121.4|9111.4|9118|9108|106
1733251800000|2024-12-03 18:50:00|9121|9111|9120.8|9110.8|9123.4|9113.4|9119.4|9109.4|50
1733252100000|2024-12-03 18:55:00|9126.6|9104.6|9128.4|9106.4|9128.4|9106.4|9126.6|9104.6|4
1733274000000|2024-12-04 01:00:00|9109.6|9089.6|9100.8|9090.8|9110.6|9095.3|9099.4|9088.6|135
1733274300000|2024-12-04 01:05:00|9100.3|9090.3|9097.4|9087.4|9103|9093|9095.9|9085.9|265
1733274600000|2024-12-04 01:10:00|9097.3|9087.3|9100.6|9090.6|9102.8|9092.8|9096.5|9086.5|265
1733274900000|2024-12-04 01:15:00|9100.9|9090.9|9115|9105|9115.3|9105.3|9099.1|9089.1|336
1733275200000|2024-12-04 01:20:00|9114.8|9104.8|9106|9096|9116.8|9106.8|9105.3|9095.3|254
1733275500000|2024-12-04 01:25:00|9105.5|9095.5|9104.3|9094.3|9110.8|9100.8|9103.5|9093.5|291
1733275800000|2024-12-04 01:30:00|9104.5|9094.5|9102.8|9092.8|9110.3|9100.3|9101.8|9091.8|452
1733276100000|2024-12-04 01:35:00|9102.3|9092.3|9106.3|9096.3|9108.3|9098.3|9096.8|9086.8|415
1733276400000|2024-12-04 01:40:00|9106.5|9096.5|9106.3|9096.3|9109.8|9099.8|9102|9092|343
1733276700000|2024-12-04 01:45:00|9106|9096|9097.3|9087.3|9106|9096|9096|9086|414
1733277000000|2024-12-04 01:50:00|9097|9087|9100.3|9090.3|9107.3|9097.3|9096.5|9086.5|281
1733277300000|2024-12-04 01:55:00|9099.8|9089.8|9104.8|9094.8|9105.5|9095.5|9098.8|9088.8|279
1733277600000|2024-12-04 02:00:00|9104.5|9094.5|9107.5|9097.5|9113|9103|9101.8|9091.8|319
1733277900000|2024-12-04 02:05:00|9107.3|9097.3|9103.3|9093.3|9117|9107|9103|9093|270
1733278200000|2024-12-04 02:10:00|9103|9093|9093.5|9083.5|9103.5|9093.5|9088.3|9078.3|313
1733278500000|2024-12-04 02:15:00|9094|9084|9087.8|9077.8|9095|9085|9083|9073|152
1733278800000|2024-12-04 02:20:00|9088|9078|9086.3|9076.3|9088.8|9078.8|9084.5|9074.5|156
1733279100000|2024-12-04 02:25:00|9086|9076|9088.3|9078.3|9088.5|9078.5|9085.5|9075.5|109
1733279400000|2024-12-04 02:30:00|9088|9078|9096.5|9086.5|9100.5|9090.5|9087.3|9077.3|388
1733279700000|2024-12-04 02:35:00|9096.3|9086.3|9100.3|9090.3|9103.5|9093.5|9095|9085|365
1733280000000|2024-12-04 02:40:00|9100|9090|9091|9081|9100.3|9090.3|9086|9076|293
1733280300000|2024-12-04 02:45:00|9090.8|9080.8|9090.5|9080.5|9093.3|9083.3|9086.3|9076.3|267
1733280600000|2024-12-04 02:50:00|9090.3|9080.3|9084.5|9074.5|9090.3|9080.3|9084.5|9074.5|211
1733280900000|2024-12-04 02:55:00|9084.3|9074.3|9088.5|9078.5|9089.5|9079.5|9081.8|9071.8|261
1733281200000|2024-12-04 03:00:00|9087.5|9077.5|9086|9076|9088.5|9078.5|9082.3|9072.3|252
1733281500000|2024-12-04 03:05:00|9085.8|9075.8|9086.5|9076.5|9087.8|9077.8|9082|9072|202
1733281800000|2024-12-04 03:10:00|9086.8|9076.8|9087.3|9077.3|9089|9079|9084.5|9074.5|284
1733282100000|2024-12-04 03:15:00|9087.5|9077.5|9086|9076|9092.8|9082.8|9081.8|9071.8|259
1733282400000|2024-12-04 03:20:00|9085.8|9075.8|9083.8|9073.8|9086.5|9076.5|9080|9070|237
1733282700000|2024-12-04 03:25:00|9084|9074|9077.8|9057.8|9084|9074|9074.3|9057.8|238
1733283000000|2024-12-04 03:30:00|9077.5|9057.5|9076|9066|9080.3|9067.8|9074.3|9057.5|137
1733283300000|2024-12-04 03:35:00|9076.3|9066.3|9078.8|9068.8|9079|9069|9073.8|9063.8|122
1733283600000|2024-12-04 03:40:00|9079.3|9069.3|9079.3|9069.3|9081.3|9071.3|9077.5|9067.5|107
1733283900000|2024-12-04 03:45:00|9079.5|9069.5|9078|9068|9082.8|9072.8|9076.5|9066.5|104
1733284200000|2024-12-04 03:50:00|9078.3|9068.3|9078.5|9068.5|9080|9070|9076.3|9066.3|61
1733284500000|2024-12-04 03:55:00|9078.3|9068.3|9078|9068|9078.5|9068.5|9073.8|9063.8|86
1733284800000|2024-12-04 04:00:00|9077.8|9067.8|9074.5|9064.5|9078.8|9068.8|9073.8|9063.8|104
1733285100000|2024-12-04 04:05:00|9074.8|9064.8|9077.5|9067.5|9079.8|9069.8|9074.3|9064.3|87
1733285400000|2024-12-04 04:10:00|9077.3|9067.3|9077.5|9067.5|9079|9069|9074.3|9064.3|72
1733285700000|2024-12-04 04:15:00|9077.8|9067.8|9079.5|9069.5|9080.8|9070.8|9077.8|9067.8|113
1733286000000|2024-12-04 04:20:00|9079|9069|9082.8|9072.8|9082.8|9072.8|9079|9069|52
1733286300000|2024-12-04 04:25:00|9083|9073|9080.5|9070.5|9084|9074|9080|9070|86
1733286600000|2024-12-04 04:30:00|9080.3|9070.3|9083.3|9073.3|9083.3|9073.3|9080|9070|70
1733286900000|2024-12-04 04:35:00|9083|9073|9087.5|9077.5|9089.3|9079.3|9082.8|9072.8|57
1733287200000|2024-12-04 04:40:00|9087.8|9077.8|9092.3|9082.3|9092.3|9082.3|9087.3|9077.3|60
1733287500000|2024-12-04 04:45:00|9092.5|9082.5|9096|9086|9097.8|9087.8|9092|9082|67
1733287800000|2024-12-04 04:50:00|9095.8|9085.8|9096.5|9086.5|9099.3|9089.3|9095.3|9085.3|92
1733288100000|2024-12-04 04:55:00|9097|9087|9101|9091|9103.8|9093.8|9097|9087|93
1733288400000|2024-12-04 05:00:00|9100.8|9090.8|9099.5|9089.5|9100.8|9090.8|9095.3|9085.3|138
1733288700000|2024-12-04 05:05:00|9099.3|9089.3|9094.5|9084.5|9100.3|9090.3|9093.8|9083.8|117
1733289000000|2024-12-04 05:10:00|9094.3|9084.3|9097.8|9087.8|9099.8|9089.8|9091|9081|143
1733289300000|2024-12-04 05:15:00|9098|9088|9100|9090|9103|9093|9097.5|9087.5|143
1733289600000|2024-12-04 05:20:00|9099.8|9089.8|9095|9085|9100.5|9090.5|9094.8|9084.8|114
1733289900000|2024-12-04 05:25:00|9095.5|9085.5|9100.5|9080.5|9100.8|9087.3|9094.8|9079|84
1733290200000|2024-12-04 05:30:00|9100.8|9080.8|9098|9088|9105|9089.8|9093.3|9073.3|253
1733290500000|2024-12-04 05:35:00|9098.3|9088.3|9098.5|9088.5|9102.5|9092.5|9094.5|9084.5|269
1733290800000|2024-12-04 05:40:00|9098.3|9088.3|9099|9089|9100|9090|9093.8|9083.8|197
1733291100000|2024-12-04 05:45:00|9099.3|9089.3|9093|9083|9100.3|9090.3|9091.8|9081.8|180
1733291400000|2024-12-04 05:50:00|9092.8|9082.8|9098.5|9088.5|9099.5|9089.5|9092.5|9082.5|171
1733291700000|2024-12-04 05:55:00|9098.3|9088.3|9111.5|9101.5|9112.3|9102.3|9096|9086|165
1733292000000|2024-12-04 06:00:00|9112|9102|9112.5|9102.5|9113.8|9103.8|9106.5|9096.5|304
1733292300000|2024-12-04 06:05:00|9112.8|9102.8|9119.5|9109.5|9120.8|9110.8|9112|9102|304
1733292600000|2024-12-04 06:10:00|9119.3|9109.3|9123.3|9113.3|9124.8|9114.8|9118|9108|225
1733292900000|2024-12-04 06:15:00|9123|9113|9113|9103|9123.8|9113.8|9111.8|9101.8|273
1733293200000|2024-12-04 06:20:00|9112.8|9102.8|9119|9109|9123|9113|9111.5|9101.5|280
1733293500000|2024-12-04 06:25:00|9118.5|9108.5|9116.5|9106.5|9120|9110|9113.8|9103.8|304
1733293800000|2024-12-04 06:30:00|9116|9106|9118.8|9108.8|9123.5|9113.5|9110.5|9100.5|311
1733294100000|2024-12-04 06:35:00|9118.5|9108.5|9117.3|9107.3|9119|9109|9111.3|9101.3|253
1733294400000|2024-12-04 06:40:00|9117.5|9107.5|9112.8|9102.8|9117.5|9107.5|9111|9101|236
1733294700000|2024-12-04 06:45:00|9112.5|9102.5|9123.5|9113.5|9125.5|9115.5|9112.5|9102.5|198
1733295000000|2024-12-04 06:50:00|9123.8|9113.8|9128|9118|9130.8|9120.8|9123.8|9113.8|272
1733295300000|2024-12-04 06:55:00|9127.8|9117.8|9127.3|9107.3|9129.3|9119.3|9123.5|9106.8|179
1733295600000|2024-12-04 07:00:00|9126.8|9106.8|9123|9113|9127.3|9115|9115.3|9102.5|178
1733295900000|2024-12-04 07:05:00|9123.3|9113.3|9121.5|9111.5|9124|9114|9118.3|9108.3|169
1733296200000|2024-12-04 07:10:00|9121.3|9111.3|9117.8|9107.8|9123|9113|9116|9106|162
1733296500000|2024-12-04 07:15:00|9117|9107|9116|9106|9118.5|9108.5|9114|9104|135
1733296800000|2024-12-04 07:20:00|9115.8|9105.8|9108.3|9098.3|9116|9106|9107|9097|115
1733297100000|2024-12-04 07:25:00|9108.5|9098.5|9116|9106|9116|9106|9108.5|9098.5|132
1733297400000|2024-12-04 07:30:00|9115.5|9105.5|9123|9113|9123|9113|9109.8|9099.8|178
1733297700000|2024-12-04 07:35:00|9122.8|9112.8|9115.3|9105.3|9123|9113|9111.4|9096.4|165
1733298000000|2024-12-04 07:40:00|9115|9105|9114.3|9104.3|9118.3|9108.3|9110|9100|196
1733298300000|2024-12-04 07:45:00|9114|9104|9113.5|9103.5|9120|9110|9109.3|9099.3|185
1733298600000|2024-12-04 07:50:00|9113.3|9103.3|9112.3|9102.3|9116.8|9106.8|9109.3|9099.3|154
1733298900000|2024-12-04 07:55:00|9112|9102|9115.6|9105.6|9116.9|9106.9|9109.1|9099.1|136
1733299200000|2024-12-04 08:00:00|9116.1|9106.1|9122.6|9112.6|9123.4|9113.4|9110.4|9100.4|292
1733299500000|2024-12-04 08:05:00|9122.9|9112.9|9120.9|9110.9|9126.1|9116.1|9112.9|9102.9|244
1733299800000|2024-12-04 08:10:00|9120.6|9110.6|9110.6|9100.6|9121.1|9111.1|9107.9|9097.9|265
1733300100000|2024-12-04 08:15:00|9110.9|9100.9|9124.1|9114.1|9125.4|9115.4|9109.9|9099.9|266
1733300400000|2024-12-04 08:20:00|9123.9|9113.9|9117.1|9107.1|9127.1|9117.1|9112.1|9102.1|220
1733300700000|2024-12-04 08:25:00|9117.4|9107.4|9121.1|9111.1|9121.1|9111.1|9113.6|9103.6|246
1733301000000|2024-12-04 08:30:00|9121.4|9111.4|9109.6|9099.6|9122.9|9112.9|9107.4|9097.4|268
1733301300000|2024-12-04 08:35:00|9109.1|9099.1|9113.6|9103.6|9117.6|9107.6|9108.4|9098.4|257
1733301600000|2024-12-04 08:40:00|9113.9|9103.9|9114.6|9104.6|9118.1|9108.1|9110.6|9100.6|239
1733301900000|2024-12-04 08:45:00|9114.4|9104.4|9113.1|9103.1|9116.1|9106.1|9109.6|9099.6|202
1733302200000|2024-12-04 08:50:00|9113.4|9103.4|9108.9|9098.9|9116.1|9106.1|9108.4|9098.4|172
1733302500000|2024-12-04 08:55:00|9108.6|9098.6|9110.6|9100.6|9111.4|9101.4|9107.6|9097.6|140
1733302800000|2024-12-04 09:00:00|9110.4|9100.4|9108.1|9098.1|9123.9|9113.9|9103.4|9093.4|373
1733303100000|2024-12-04 09:05:00|9107.9|9097.9|9108.6|9098.6|9110.6|9100.6|9101.4|9091.4|265
1733303400000|2024-12-04 09:10:00|9108.4|9098.4|9103.4|9093.4|9108.4|9098.4|9099.4|9089.4|213
1733303700000|2024-12-04 09:15:00|9103.6|9093.6|9099.4|9089.4|9108.1|9098.1|9096.9|9086.9|225
1733304000000|2024-12-04 09:20:00|9099.1|9089.1|9096.4|9086.4|9101.9|9091.9|9095.1|9085.1|119
1733304300000|2024-12-04 09:25:00|9096.1|9086.1|9095.4|9085.4|9096.6|9086.6|9091.4|9081.4|150
1733304600000|2024-12-04 09:30:00|9095.6|9085.6|9086.9|9076.9|9096.4|9086.4|9086.4|9076.4|187
1733304900000|2024-12-04 09:35:00|9087.1|9077.1|9087.4|9077.4|9088.9|9078.9|9082.1|9072.1|188
1733305200000|2024-12-04 09:40:00|9087.1|9077.1|9096.1|9086.1|9096.6|9086.6|9086.4|9076.4|173
1733305500000|2024-12-04 09:45:00|9096.4|9086.4|9095.9|9085.9|9099.9|9089.9|9094.6|9084.6|147
1733305800000|2024-12-04 09:50:00|9095.6|9085.6|9099.4|9089.4|9099.6|9089.6|9095.1|9085.1|103
1733306100000|2024-12-04 09:55:00|9099.6|9089.6|9099.1|9089.1|9102.9|9092.9|9098.4|9088.4|102
1733306400000|2024-12-04 10:00:00|9098.9|9088.9|9101.6|9091.6|9102.4|9092.4|9097.9|9087.9|122
1733306700000|2024-12-04 10:05:00|9101.4|9091.4|9100.9|9090.9|9104.4|9094.4|9100.4|9090.4|141
1733307000000|2024-12-04 10:10:00|9101.4|9091.4|9098.6|9088.6|9102.6|9092.6|9095.9|9085.9|126
1733307300000|2024-12-04 10:15:00|9098.9|9088.9|9097.4|9087.4|9099.1|9089.1|9094.4|9084.4|158
1733307600000|2024-12-04 10:20:00|9097.6|9087.6|9093.1|9083.1|9099.4|9089.4|9091.9|9081.9|100
1733307900000|2024-12-04 10:25:00|9093.4|9083.4|9096.6|9086.6|9096.9|9086.9|9089.4|9079.4|133
1733308200000|2024-12-04 10:30:00|9096.9|9086.9|9099.1|9089.1|9099.1|9089.1|9092.4|9082.4|112
1733308500000|2024-12-04 10:35:00|9099.4|9089.4|9097.6|9087.6|9102.6|9092.6|9096.6|9086.6|140
1733308800000|2024-12-04 10:40:00|9097.4|9087.4|9097.4|9087.4|9098.6|9088.6|9094.6|9084.6|132
1733309100000|2024-12-04 10:45:00|9097.1|9087.1|9093.9|9083.9|9099.1|9089.1|9090.4|9080.4|112
1733309400000|2024-12-04 10:50:00|9093.6|9083.6|9088.1|9078.1|9094.4|9084.4|9085.9|9075.9|126
1733309700000|2024-12-04 10:55:00|9087.9|9077.9|9092.9|9082.9|9093.4|9083.4|9087.4|9077.4|162
1733310000000|2024-12-04 11:00:00|9093.1|9083.1|9096.6|9086.6|9099.9|9089.9|9090.6|9080.6|124
1733310300000|2024-12-04 11:05:00|9096.4|9086.4|9110.9|9100.9|9112.4|9102.4|9094.9|9084.9|152
1733310600000|2024-12-04 11:10:00|9110.6|9100.6|9097.1|9087.1|9110.6|9100.6|9096.4|9086.4|139
1733310900000|2024-12-04 11:15:00|9097.4|9087.4|9087.9|9077.9|9098.1|9088.1|9086.6|9076.6|139
1733311200000|2024-12-04 11:20:00|9087.6|9077.6|9084.1|9074.1|9088.4|9078.4|9083.9|9073.9|99
1733311500000|2024-12-04 11:25:00|9084.4|9074.4|9088.4|9078.4|9089.1|9079.1|9083.9|9073.9|116
1733311800000|2024-12-04 11:30:00|9088.6|9078.6|9089.1|9079.1|9091.1|9081.1|9086.9|9076.9|106
1733312100000|2024-12-04 11:35:00|9088.9|9078.9|9093.9|9083.9|9100.6|9090.6|9087.9|9077.9|167
1733312400000|2024-12-04 11:40:00|9093.6|9083.6|9089.6|9079.6|9094.9|9084.9|9088.6|9078.6|109
1733312700000|2024-12-04 11:45:00|9089.4|9079.4|9085.4|9075.4|9090.1|9080.1|9082.9|9072.9|125
1733313000000|2024-12-04 11:50:00|9084.1|9074.1|9087.4|9077.4|9087.6|9077.6|9082.6|9072.6|121
1733313300000|2024-12-04 11:55:00|9087.6|9077.6|9086.9|9076.9|9088.9|9078.9|9085.9|9075.9|91
1733313600000|2024-12-04 12:00:00|9086.6|9076.6|9088.9|9078.9|9089.4|9079.4|9084.9|9074.9|135
1733313900000|2024-12-04 12:05:00|9088.6|9078.6|9087.9|9077.9|9093.4|9083.4|9087.4|9077.4|110
1733314200000|2024-12-04 12:10:00|9088.1|9078.1|9090.9|9080.9|9093.1|9083.1|9087.4|9077.4|100
1733314500000|2024-12-04 12:15:00|9090.6|9080.6|9091.9|9081.9|9092.4|9082.4|9089.6|9079.6|119
1733314800000|2024-12-04 12:20:00|9092.1|9082.1|9089.6|9079.6|9092.9|9082.9|9088.9|9078.9|94
1733315100000|2024-12-04 12:25:00|9089.9|9079.9|9080.9|9070.9|9089.9|9079.9|9079.6|9069.6|121
1733315400000|2024-12-04 12:30:00|9080.6|9070.6|9071.1|9061.1|9084.4|9074.4|9068.3|9058.3|244
1733315700000|2024-12-04 12:35:00|9070.9|9060.9|9072.1|9062.1|9072.4|9062.4|9066.4|9056.4|180
1733316000000|2024-12-04 12:40:00|9072.4|9062.4|9069.6|9059.6|9072.4|9062.4|9066.9|9056.9|123
1733316300000|2024-12-04 12:45:00|9067.9|9057.9|9074.1|9064.1|9078.9|9068.9|9067.9|9057.9|166
1733316600000|2024-12-04 12:50:00|9074.4|9064.4|9069.4|9059.4|9078.6|9068.6|9067.9|9057.9|165
1733316900000|2024-12-04 12:55:00|9069.6|9059.6|9068.1|9058.1|9070.4|9060.4|9063.9|9053.9|224
1733317200000|2024-12-04 13:00:00|9067.9|9057.9|9049.6|9039.6|9074.4|9064.4|9046.3|9036.3|547
1733317500000|2024-12-04 13:05:00|9049.4|9039.4|9063.6|9053.6|9066.1|9056.1|9046.9|9036.9|346
1733317800000|2024-12-04 13:10:00|9063.9|9053.9|9056.1|9046.1|9064.9|9054.9|9052.4|9042.4|249
1733318100000|2024-12-04 13:15:00|9055.6|9045.6|9060.6|9050.6|9064.9|9054.9|9053.6|9043.6|294
1733318400000|2024-12-04 13:20:00|9060.9|9050.9|9063.9|9053.9|9069.1|9059.1|9058.1|9048.1|321
1733318700000|2024-12-04 13:25:00|9064.1|9054.1|9067.4|9057.4|9067.4|9057.4|9061.4|9051.4|259
1733319000000|2024-12-04 13:30:00|9067.6|9057.6|9063.6|9053.6|9073.4|9063.4|9061.9|9051.9|295
1733319300000|2024-12-04 13:35:00|9064.1|9054.1|9075.1|9065.1|9079.1|9069.1|9063.1|9053.1|342
1733319600000|2024-12-04 13:40:00|9075.4|9065.4|9074.9|9064.9|9078.5|9068.5|9068.1|9058.1|448
1733319900000|2024-12-04 13:45:00|9075.1|9065.1|9079.9|9069.9|9081.1|9071.1|9073.9|9063.9|267
1733320200000|2024-12-04 13:50:00|9080.1|9070.1|9094.4|9084.4|9095.4|9085.4|9079.6|9069.6|331
1733320500000|2024-12-04 13:55:00|9094.1|9084.1|9094.4|9084.4|9096.1|9086.1|9087.6|9077.6|309
1733320800000|2024-12-04 14:00:00|9094.6|9084.6|9100.1|9090.1|9103.6|9093.6|9090.1|9080.1|263
1733321100000|2024-12-04 14:05:00|9100.4|9090.4|9098.6|9088.6|9102.4|9092.4|9095.1|9085.1|347
1733321400000|2024-12-04 14:10:00|9098.4|9088.4|9093.4|9083.4|9099.6|9089.6|9092.9|9082.9|276
1733321700000|2024-12-04 14:15:00|9093.1|9083.1|9089.1|9079.1|9097.9|9087.9|9087.1|9077.1|265
1733322000000|2024-12-04 14:20:00|9089.4|9079.4|9102.6|9092.6|9104.9|9094.9|9088.9|9078.9|320
1733322300000|2024-12-04 14:25:00|9102.9|9092.9|9107.6|9097.6|9113.1|9103.1|9100.6|9090.6|242
1733322600000|2024-12-04 14:30:00|9108.1|9098.1|9103.6|9093.6|9110.4|9100.4|9103.1|9093.1|303
1733322900000|2024-12-04 14:35:00|9103.4|9093.4|9102.1|9092.1|9104.6|9094.6|9097.1|9087.1|336
1733323200000|2024-12-04 14:40:00|9101.9|9091.9|9108.1|9098.1|9111.6|9101.6|9100.6|9090.6|252
1733323500000|2024-12-04 14:45:00|9108.4|9098.4|9110.6|9100.6|9116.1|9106.1|9108.4|9098.4|333
1733323800000|2024-12-04 14:50:00|9110.9|9100.9|9099.6|9089.6|9111.9|9101.9|9099.6|9089.6|413
1733324100000|2024-12-04 14:55:00|9099.9|9089.9|9099.1|9089.1|9102.4|9092.4|9097.4|9087.4|270
1733324400000|2024-12-04 15:00:00|9099.4|9089.4|9104.9|9094.9|9116.9|9102.1|9099.3|9088.6|534
1733324700000|2024-12-04 15:05:00|9104.6|9094.6|9102.1|9092.1|9110.1|9100.1|9097.4|9087.4|398
1733325000000|2024-12-04 15:10:00|9101.9|9091.9|9101.9|9091.9|9106.6|9096.6|9100.1|9090.1|288
1733325300000|2024-12-04 15:15:00|9101.6|9091.6|9101.1|9091.1|9103.9|9093.9|9095.6|9085.6|373
1733325600000|2024-12-04 15:20:00|9101.4|9091.4|9110.9|9100.9|9111.9|9101.9|9101.4|9091.4|270
1733325900000|2024-12-04 15:25:00|9111.1|9101.1|9122.6|9112.6|9127.4|9117.4|9111.1|9101.1|371
1733326200000|2024-12-04 15:30:00|9122.9|9112.9|9117.6|9107.6|9125.1|9115.1|9114.9|9104.9|320
1733326500000|2024-12-04 15:35:00|9117.9|9107.9|9120.6|9110.6|9124.1|9114.1|9116.6|9106.6|249
1733326800000|2024-12-04 15:40:00|9120.4|9110.4|9119.1|9109.1|9124.9|9114.9|9118.9|9108.9|261
1733327100000|2024-12-04 15:45:00|9118.9|9108.9|9105.3|9095.3|9120.9|9110.9|9097|9087|491
1733327400000|2024-12-04 15:50:00|9105.5|9095.5|9113.9|9103.9|9117.1|9107.1|9105.1|9095.1|365
1733327700000|2024-12-04 15:55:00|9113.6|9103.6|9109.9|9099.9|9113.9|9103.9|9106.6|9096.6|266
1733328000000|2024-12-04 16:00:00|9110.1|9100.1|9104.1|9094.1|9112.6|9102.6|9102.9|9092.9|247
1733328300000|2024-12-04 16:05:00|9104.4|9094.4|9102.9|9092.9|9108.1|9098.1|9100.6|9090.6|200
1733328600000|2024-12-04 16:10:00|9102.6|9092.6|9103.9|9093.9|9105.1|9095.1|9097.9|9087.9|273
1733328900000|2024-12-04 16:15:00|9104.1|9094.1|9101.9|9091.9|9107.4|9097.4|9099.6|9089.6|210
1733329200000|2024-12-04 16:20:00|9100.4|9090.4|9102.1|9092.1|9106.6|9096.6|9099.6|9089.6|200
1733329500000|2024-12-04 16:25:00|9102.6|9092.6|9112.1|9102.1|9112.1|9102.1|9102.6|9092.6|199
1733329800000|2024-12-04 16:30:00|9112.4|9102.4|9118.1|9108.1|9121.1|9111.1|9111.9|9101.9|181
1733330100000|2024-12-04 16:35:00|9118.4|9108.4|9108.6|9098.6|9119.4|9109.4|9103.4|9093.4|172
1733330400000|2024-12-04 16:40:00|9108.4|9098.4|9106.6|9096.6|9108.6|9098.6|9104.9|9094.9|155
1733330700000|2024-12-04 16:45:00|9106.1|9096.1|9085.4|9075.4|9106.1|9096.1|9080.9|9070.9|313
1733331000000|2024-12-04 16:50:00|9085.1|9075.1|9084.9|9074.9|9087.1|9077.1|9082.9|9072.9|173
1733331300000|2024-12-04 16:55:00|9084.4|9074.4|9083.6|9073.6|9090.1|9080.1|9083.4|9073.4|160
1733331600000|2024-12-04 17:00:00|9083.4|9073.4|9078.9|9068.9|9084.4|9074.4|9076.6|9066.6|76
1733331900000|2024-12-04 17:05:00|9079.1|9069.1|9075.4|9065.4|9079.6|9069.6|9072.6|9062.6|85
1733332200000|2024-12-04 17:10:00|9075.6|9065.6|9079.6|9069.6|9079.9|9069.9|9075.6|9065.6|85
1733332500000|2024-12-04 17:15:00|9079.9|9069.9|9081.6|9071.6|9084.1|9074.1|9079.9|9069.9|72
1733332800000|2024-12-04 17:20:00|9081.9|9071.9|9086.4|9076.4|9087.6|9077.6|9081.1|9071.1|84
1733333100000|2024-12-04 17:25:00|9086.6|9076.6|9081.1|9071.1|9086.6|9076.6|9080.9|9070.9|97
1733333400000|2024-12-04 17:30:00|9080.9|9070.9|9078.1|9068.1|9080.9|9070.9|9074.9|9064.9|138
1733333700000|2024-12-04 17:35:00|9078.4|9068.4|9079.9|9069.9|9083.1|9073.1|9076.9|9066.9|98
1733334000000|2024-12-04 17:40:00|9079.6|9069.6|9079.6|9069.6|9081.6|9071.6|9075.9|9065.9|115
1733334300000|2024-12-04 17:45:00|9079.4|9069.4|9084.4|9074.4|9084.6|9074.6|9079.1|9069.1|84
1733334600000|2024-12-04 17:50:00|9084.6|9074.6|9088.4|9078.4|9088.4|9078.4|9082.6|9072.6|71
1733334900000|2024-12-04 17:55:00|9088.1|9078.1|9092|9082|9094.8|9084.8|9087.5|9077.5|126
1733335200000|2024-12-04 18:00:00|9091.8|9081.8|9089.3|9079.3|9091.8|9081.8|9087.3|9077.3|82
1733335500000|2024-12-04 18:05:00|9089|9079|9088|9078|9089.8|9079.8|9087.4|9077.4|60
1733335800000|2024-12-04 18:10:00|9087.8|9077.8|9091.6|9081.6|9091.6|9081.6|9086.6|9076.6|48
1733336100000|2024-12-04 18:15:00|9091.4|9081.4|9090|9080|9091.4|9081.4|9088.3|9078.3|56
1733336400000|2024-12-04 18:20:00|9090.3|9080.3|9088.5|9078.5|9090.8|9080.8|9087.5|9077.5|84
1733336700000|2024-12-04 18:25:00|9088.1|9078.1|9088.3|9078.3|9089.5|9079.5|9087.8|9077.8|43
1733337000000|2024-12-04 18:30:00|9088|9078|9083.5|9073.5|9088|9078|9080.9|9070.9|56
1733337300000|2024-12-04 18:35:00|9083.8|9073.8|9087.5|9077.5|9088|9078|9082.5|9072.5|70
1733337600000|2024-12-04 18:40:00|9087.8|9077.8|9087.8|9077.8|9088.5|9078.5|9087|9077|63
1733337900000|2024-12-04 18:45:00|9088|9078|9092.5|9082.5|9094.9|9084.9|9088|9073.9|43
1733338200000|2024-12-04 18:50:00|9092.8|9082.8|9104.1|9094.1|9106.1|9096.1|9092|9082|70
1733338500000|2024-12-04 18:55:00|9104.3|9094.3|9108.4|9086.4|9113.9|9098.1|9104.3|9086.4|40
1733360400000|2024-12-05 01:00:00|9110.1|9090.1|9102.8|9092.8|9110.4|9093.9|9098.5|9084.6|173
1733360700000|2024-12-05 01:05:00|9102.5|9092.5|9094.3|9084.3|9102.5|9092.5|9093.6|9083.6|218
1733361000000|2024-12-05 01:10:00|9094|9084|9097.3|9087.3|9099.8|9089.8|9093.3|9083.3|190
1733361300000|2024-12-05 01:15:00|9097|9087|9092.5|9082.5|9100.1|9090.1|9089.3|9079.3|273
1733361600000|2024-12-05 01:20:00|9092|9082|9095|9085|9096.8|9086.8|9090.8|9080.8|177
1733361900000|2024-12-05 01:25:00|9094.5|9084.5|9092|9082|9095.8|9085.8|9091.5|9081.5|128
1733362200000|2024-12-05 01:30:00|9091.8|9081.8|9095|9085|9099|9089|9090.5|9080.5|244
1733362500000|2024-12-05 01:35:00|9094.8|9084.8|9091.3|9081.3|9098.8|9088.8|9089.5|9079.5|261
1733362800000|2024-12-05 01:40:00|9090.8|9080.8|9091|9081|9093.5|9083.5|9089.5|9079.5|276
1733363100000|2024-12-05 01:45:00|9090.8|9080.8|9084.5|9074.5|9092.5|9082.5|9083.8|9073.8|232
1733363400000|2024-12-05 01:50:00|9084.8|9074.8|9078.8|9068.8|9089|9079|9077.8|9067.8|281
1733363700000|2024-12-05 01:55:00|9078.5|9068.5|9080|9070|9080.8|9070.8|9076.3|9066.3|335
1733364000000|2024-12-05 02:00:00|9079.8|9069.8|9074.8|9064.8|9083|9073|9074.8|9064.8|288
1733364300000|2024-12-05 02:05:00|9075|9065|9078.3|9068.3|9080|9070|9072|9062|224
1733364600000|2024-12-05 02:10:00|9078|9068|9084|9074|9085|9075|9078|9068|259
1733364900000|2024-12-05 02:15:00|9084.3|9074.3|9083.8|9073.8|9087.3|9077.3|9082.8|9072.8|109
1733365200000|2024-12-05 02:20:00|9083.5|9073.5|9087|9077|9090.8|9080.8|9082.8|9072.8|102
1733365500000|2024-12-05 02:25:00|9086.8|9076.8|9077|9067|9087.5|9077.5|9075.5|9065.5|112
1733365800000|2024-12-05 02:30:00|9076.5|9066.5|9080|9070|9084|9074|9074.3|9064.3|285
1733366100000|2024-12-05 02:35:00|9080.3|9070.3|9086.8|9076.8|9088.3|9078.3|9079|9069|245
1733366400000|2024-12-05 02:40:00|9086.5|9076.5|9088.5|9078.5|9092.8|9082.8|9085.8|9075.8|225
1733366700000|2024-12-05 02:45:00|9088.3|9078.3|9085.3|9075.3|9090.8|9080.8|9084.8|9074.8|236
1733367000000|2024-12-05 02:50:00|9085.5|9075.5|9084.8|9074.8|9088|9078|9082.5|9072.5|219
1733367300000|2024-12-05 02:55:00|9085.5|9075.5|9080.3|9070.3|9085.8|9075.8|9078.8|9068.8|239
1733367600000|2024-12-05 03:00:00|9080|9070|9079.3|9069.3|9085.3|9075.3|9078.8|9068.8|258
1733367900000|2024-12-05 03:05:00|9079|9069|9083.3|9073.3|9085.5|9075.5|9078|9068|214
1733368200000|2024-12-05 03:10:00|9083|9073|9084.3|9074.3|9086.5|9076.5|9082.5|9072.5|242
1733368500000|2024-12-05 03:15:00|9084.5|9074.5|9080.5|9070.5|9084.5|9074.5|9079|9069|175
1733368800000|2024-12-05 03:20:00|9080.8|9070.8|9082.8|9072.8|9084.3|9074.3|9079.5|9069.5|209
1733369100000|2024-12-05 03:25:00|9083|9073|9095.3|9075.3|9095.5|9080.5|9081.3|9071.3|266
1733369400000|2024-12-05 03:30:00|9094.8|9074.8|9088.5|9078.5|9094.8|9080.5|9087.3|9072.8|48
1733369700000|2024-12-05 03:35:00|9088.3|9078.3|9086.8|9076.8|9089|9079|9086.8|9076.8|34
1733370000000|2024-12-05 03:40:00|9086.3|9076.3|9085.3|9075.3|9088.8|9078.8|9084.8|9074.8|65
1733370300000|2024-12-05 03:45:00|9085|9075|9086|9076|9090.5|9080.5|9084.3|9074.3|39
1733370600000|2024-12-05 03:50:00|9085.8|9075.8|9087.8|9077.8|9089.5|9079.5|9085.3|9075.3|53
1733370900000|2024-12-05 03:55:00|9088|9078|9087.5|9077.5|9089.5|9079.5|9087.3|9077.3|44
1733371200000|2024-12-05 04:00:00|9087.8|9077.8|9085.8|9075.8|9088.5|9078.5|9085.8|9075.8|22
1733371500000|2024-12-05 04:05:00|9086.3|9076.3|9085.5|9075.5|9087|9077|9085.3|9075.3|39
1733371800000|2024-12-05 04:10:00|9086|9076|9084.5|9074.5|9087|9077|9084.5|9074.5|35
1733372100000|2024-12-05 04:15:00|9085|9075|9084.8|9074.8|9086.3|9076.3|9083.5|9073.5|27
1733372400000|2024-12-05 04:20:00|9085|9075|9087.3|9077.3|9089|9079|9085|9075|61
1733372700000|2024-12-05 04:25:00|9087.5|9077.5|9086.5|9076.5|9088.5|9078.5|9086.5|9076.5|46
1733373000000|2024-12-05 04:30:00|9086.8|9076.8|9082.5|9072.5|9087.3|9077.3|9082.5|9072.5|55
1733373300000|2024-12-05 04:35:00|9082.8|9072.8|9078.3|9068.3|9083|9073|9078|9068|52
1733373600000|2024-12-05 04:40:00|9078.5|9068.5|9075.3|9065.3|9079|9069|9074|9064|81
1733373900000|2024-12-05 04:45:00|9075.8|9065.8|9073.3|9063.3|9076|9066|9072.3|9062.3|66
1733374200000|2024-12-05 04:50:00|9073|9063|9073.3|9063.3|9074.8|9064.8|9072.5|9062.5|48
1733374500000|2024-12-05 04:55:00|9073|9063|9073|9063|9073.8|9063.8|9068.8|9058.8|75
1733374800000|2024-12-05 05:00:00|9072.8|9062.8|9075.5|9065.5|9079|9069|9071.3|9061.3|159
1733375100000|2024-12-05 05:05:00|9075.8|9065.8|9077.5|9067.5|9078.5|9068.5|9075.5|9065.5|69
1733375400000|2024-12-05 05:10:00|9077.8|9067.8|9081.5|9071.5|9083|9073|9077.5|9067.5|110
1733375700000|2024-12-05 05:15:00|9081.3|9071.3|9083|9073|9083.5|9073.5|9081|9071|100
1733376000000|2024-12-05 05:20:00|9083.3|9073.3|9083.8|9073.8|9088.3|9078.3|9081.8|9071.8|122
1733376300000|2024-12-05 05:25:00|9084|9074|9089|9069|9089|9077|9082.5|9067.3|103
1733376600000|2024-12-05 05:30:00|9089.3|9069.3|9085.8|9075.8|9094.3|9079.3|9083.5|9069|246
1733376900000|2024-12-05 05:35:00|9085.3|9075.3|9080.5|9070.5|9090.5|9080.5|9080|9070|245
1733377200000|2024-12-05 05:40:00|9080.8|9070.8|9081.5|9071.5|9084.8|9074.8|9080.8|9070.8|208
1733377500000|2024-12-05 05:45:00|9081.3|9071.3|9095.8|9085.8|9097|9087|9080.8|9070.8|220
1733377800000|2024-12-05 05:50:00|9096|9086|9089.8|9079.8|9097|9087|9089|9079|261
1733378100000|2024-12-05 05:55:00|9089.5|9079.5|9089.8|9079.8|9092.5|9082.5|9087.5|9077.5|250
1733378400000|2024-12-05 06:00:00|9089.5|9079.5|9085.8|9075.8|9092.3|9082.3|9083.3|9073.3|292
1733378700000|2024-12-05 06:05:00|9085.5|9075.5|9090.8|9080.8|9091.3|9081.3|9083.8|9073.8|235
1733379000000|2024-12-05 06:10:00|9091|9081|9094.5|9084.5|9096.5|9086.5|9090.8|9080.8|248
1733379300000|2024-12-05 06:15:00|9094.3|9084.3|9101.8|9091.8|9103.3|9093.3|9093.8|9083.8|206
1733379600000|2024-12-05 06:20:00|9102|9092|9100|9090|9103|9093|9097.5|9087.5|291
1733379900000|2024-12-05 06:25:00|9099.8|9089.8|9089.5|9079.5|9100.8|9090.8|9088.8|9078.8|234
1733380200000|2024-12-05 06:30:00|9089.3|9079.3|9090.8|9080.8|9092.8|9082.8|9082.3|9072.3|291
1733380500000|2024-12-05 06:35:00|9090.5|9080.5|9091.8|9081.8|9093|9083|9086|9076|220
1733380800000|2024-12-05 06:40:00|9091.5|9081.5|9092.8|9082.8|9095.5|9085.5|9090|9080|184
1733381100000|2024-12-05 06:45:00|9092.5|9082.5|9090.8|9080.8|9094.8|9084.8|9088.8|9078.8|234
1733381400000|2024-12-05 06:50:00|9091|9081|9097.3|9087.3|9099.8|9089.8|9089.5|9079.5|183
1733381700000|2024-12-05 06:55:00|9097.5|9087.5|9098.5|9078.5|9101.3|9091.3|9093.8|9077.5|217
1733382000000|2024-12-05 07:00:00|9099|9079|9098|9088|9101.5|9088.3|9092.3|9077.8|116
1733382300000|2024-12-05 07:05:00|9098.3|9088.3|9103|9093|9103.5|9093.5|9096.8|9086.8|108
1733382600000|2024-12-05 07:10:00|9103.3|9093.3|9111.5|9101.5|9112|9102|9101|9091|114
1733382900000|2024-12-05 07:15:00|9111.8|9101.8|9113|9103|9115.8|9105.8|9110.3|9100.3|140
1733383200000|2024-12-05 07:20:00|9113.3|9103.3|9120|9110|9122|9112|9113|9103|124
1733383500000|2024-12-05 07:25:00|9120.3|9110.3|9121.5|9111.5|9127.3|9117.3|9120|9110|118
1733383800000|2024-12-05 07:30:00|9121.3|9111.3|9121|9111|9126.3|9116.3|9120.5|9110.5|143
1733384100000|2024-12-05 07:35:00|9121.3|9111.3|9125.5|9115.5|9132|9122|9117|9107|139
1733384400000|2024-12-05 07:40:00|9125.3|9115.3|9124|9114|9127.8|9117.8|9124|9114|145
1733384700000|2024-12-05 07:45:00|9123.5|9113.5|9117.8|9107.8|9125|9115|9116.5|9106.5|155
1733385000000|2024-12-05 07:50:00|9118|9108|9130|9120|9131.3|9121.3|9118|9108|161
1733385300000|2024-12-05 07:55:00|9129.8|9119.8|9137.4|9127.4|9137.4|9127.4|9128.5|9118.5|206
1733385600000|2024-12-05 08:00:00|9137.6|9127.6|9147.4|9137.4|9154.1|9144.1|9137.6|9127.6|288
1733385900000|2024-12-05 08:05:00|9147.6|9137.6|9141.1|9131.1|9148.6|9138.6|9138.9|9128.9|223
1733386200000|2024-12-05 08:10:00|9141.4|9131.4|9136.6|9126.6|9141.6|9131.6|9133.9|9123.9|194
1733386500000|2024-12-05 08:15:00|9136.1|9126.1|9134.9|9124.9|9140.1|9130.1|9133.9|9123.9|187
1733386800000|2024-12-05 08:20:00|9135.1|9125.1|9140.6|9130.6|9141.6|9131.6|9133.6|9123.6|173
1733387100000|2024-12-05 08:25:00|9140.9|9130.9|9143.6|9133.6|9148.1|9138.1|9140.9|9130.9|196
1733387400000|2024-12-05 08:30:00|9143.4|9133.4|9139.4|9129.4|9143.6|9133.6|9133.9|9123.9|189
1733387700000|2024-12-05 08:35:00|9139.6|9129.6|9144.6|9134.6|9149.6|9139.6|9139.6|9129.6|172
1733388000000|2024-12-05 08:40:00|9144.9|9134.9|9146.1|9136.1|9148.9|9138.9|9142.6|9132.6|122
1733388300000|2024-12-05 08:45:00|9146.4|9136.4|9142.4|9132.4|9147.4|9137.4|9141.1|9131.1|150
1733388600000|2024-12-05 08:50:00|9142.6|9132.6|9139.4|9129.4|9146.6|9136.6|9138.6|9128.6|181
1733388900000|2024-12-05 08:55:00|9139.6|9129.6|9145.1|9135.1|9146.1|9136.1|9138.6|9128.6|128
1733389200000|2024-12-05 09:00:00|9145.4|9135.4|9126.5|9116.5|9146.6|9136.6|9125.4|9115.4|305
1733389500000|2024-12-05 09:05:00|9126.6|9116.6|9119.9|9109.9|9129.6|9119.6|9114.1|9104.1|180
1733389800000|2024-12-05 09:10:00|9119.6|9109.6|9118.1|9108.1|9121.1|9111.1|9113.6|9103.6|172
1733390100000|2024-12-05 09:15:00|9118.4|9108.4|9118.1|9108.1|9121.4|9111.4|9116.6|9106.6|145
1733390400000|2024-12-05 09:20:00|9117.9|9107.9|9115.6|9105.6|9118.6|9108.6|9114.9|9104.9|126
1733390700000|2024-12-05 09:25:00|9115.4|9105.4|9114.6|9104.6|9119.4|9109.4|9114.1|9104.1|103
1733391000000|2024-12-05 09:30:00|9114.9|9104.9|9116.6|9106.6|9119.1|9109.1|9114.4|9104.4|159
1733391300000|2024-12-05 09:35:00|9117.1|9107.1|9119.1|9109.1|9122.1|9112.1|9117.1|9107.1|158
1733391600000|2024-12-05 09:40:00|9118.9|9108.9|9117.6|9107.6|9121.6|9111.6|9116.9|9106.9|88
1733391900000|2024-12-05 09:45:00|9117.4|9107.4|9099.1|9089.1|9117.4|9107.4|9098.1|9088.1|201
1733392200000|2024-12-05 09:50:00|9098.9|9088.9|9107.6|9097.6|9108.9|9098.9|9098.1|9088.1|180
1733392500000|2024-12-05 09:55:00|9107.4|9097.4|9107.1|9097.1|9108.9|9098.9|9105.1|9095.1|82
1733392800000|2024-12-05 10:00:00|9107.4|9097.4|9104.4|9094.4|9108.6|9098.6|9102.6|9092.6|132
1733393100000|2024-12-05 10:05:00|9103.9|9093.9|9106.6|9096.6|9108.6|9098.6|9103.9|9093.9|115
1733393400000|2024-12-05 10:10:00|9106.9|9096.9|9112.1|9102.1|9112.1|9102.1|9104.1|9094.1|101
1733393700000|2024-12-05 10:15:00|9111.6|9101.6|9112.1|9102.1|9116.6|9106.6|9111.1|9101.1|153
1733394000000|2024-12-05 10:20:00|9112.4|9102.4|9109.1|9099.1|9114.6|9104.6|9107.4|9097.4|104
1733394300000|2024-12-05 10:25:00|9108.9|9098.9|9107.4|9097.4|9111.4|9101.4|9105.1|9095.1|160
1733394600000|2024-12-05 10:30:00|9107.1|9097.1|9109.6|9099.6|9109.6|9099.6|9105.4|9095.4|88
1733394900000|2024-12-05 10:35:00|9109.9|9099.9|9097.9|9087.9|9110.4|9100.4|9096.9|9086.9|102
1733395200000|2024-12-05 10:40:00|9098.1|9088.1|9090.4|9080.4|9098.1|9088.1|9088.1|9078.1|124
1733395500000|2024-12-05 10:45:00|9090.1|9080.1|9088.4|9078.4|9090.1|9080.1|9085.4|9075.4|216
1733395800000|2024-12-05 10:50:00|9088.1|9078.1|9087.6|9077.6|9090.4|9080.4|9081.9|9071.9|157
1733396100000|2024-12-05 10:55:00|9087.4|9077.4|9086.6|9076.6|9093.4|9083.4|9086.4|9076.4|164
1733396400000|2024-12-05 11:00:00|9086.4|9076.4|9086.1|9076.1|9087.4|9077.4|9082.1|9072.1|135
1733396700000|2024-12-05 11:05:00|9086.4|9076.4|9082.1|9072.1|9086.4|9076.4|9081.6|9071.6|90
1733397000000|2024-12-05 11:10:00|9081.9|9071.9|9082.9|9072.9|9085.1|9075.1|9080.9|9070.9|91
1733397300000|2024-12-05 11:15:00|9082.4|9072.4|9079.9|9069.9|9085.6|9075.6|9079.1|9069.1|81
1733397600000|2024-12-05 11:20:00|9079.6|9069.6|9089.6|9079.6|9091.1|9081.1|9078.9|9068.9|99
1733397900000|2024-12-05 11:25:00|9089.4|9079.4|9087.1|9077.1|9091.9|9081.9|9086.1|9076.1|104
1733398200000|2024-12-05 11:30:00|9086.9|9076.9|9091.6|9081.6|9094.1|9084.1|9084.1|9074.1|127
1733398500000|2024-12-05 11:35:00|9090.9|9080.9|9094.4|9084.4|9095.6|9085.6|9090.9|9080.9|85
1733398800000|2024-12-05 11:40:00|9094.1|9084.1|9094.9|9084.9|9096.1|9086.1|9092.9|9082.9|108
1733399100000|2024-12-05 11:45:00|9094.6|9084.6|9091.9|9081.9|9096.4|9086.4|9090.4|9080.4|120
1733399400000|2024-12-05 11:50:00|9092.1|9082.1|9097.4|9087.4|9097.9|9087.9|9092.1|9082.1|80
1733399700000|2024-12-05 11:55:00|9095.6|9085.6|9091.9|9081.9|9099|9089|9091.6|9081.6|148
1733400000000|2024-12-05 12:00:00|9091.6|9081.6|9094.6|9084.6|9096.4|9086.4|9090.6|9080.6|137
1733400300000|2024-12-05 12:05:00|9094.9|9084.9|9088.6|9078.6|9097.1|9087.1|9087.9|9077.9|133
1733400600000|2024-12-05 12:10:00|9088.4|9078.4|9088.4|9078.4|9090.9|9080.9|9085.1|9075.1|137
1733400900000|2024-12-05 12:15:00|9088.6|9078.6|9085.4|9075.4|9091.6|9081.6|9085.4|9075.4|120
1733401200000|2024-12-05 12:20:00|9085.1|9075.1|9084.4|9074.4|9087.1|9077.1|9080.6|9070.6|131
1733401500000|2024-12-05 12:25:00|9084.1|9074.1|9082.1|9072.1|9087.9|9077.9|9082.1|9072.1|129
1733401800000|2024-12-05 12:30:00|9081.9|9071.9|9084.6|9074.6|9089.4|9079.4|9077.4|9067.4|218
1733402100000|2024-12-05 12:35:00|9084.9|9074.9|9092.9|9082.9|9093.1|9083.1|9083.6|9073.6|159
1733402400000|2024-12-05 12:40:00|9093.1|9083.1|9091.1|9081.1|9098.9|9088.9|9091.1|9081.1|195
1733402700000|2024-12-05 12:45:00|9090.9|9080.9|9091.9|9081.9|9094.1|9084.1|9090.4|9080.4|121
1733403000000|2024-12-05 12:50:00|9092.1|9082.1|9095.6|9085.6|9095.9|9085.9|9091.6|9081.6|122
1733403300000|2024-12-05 12:55:00|9095.9|9085.9|9102.1|9092.1|9103.6|9093.6|9095.6|9085.6|188
1733403600000|2024-12-05 13:00:00|9102.4|9092.4|9100.1|9090.1|9114.6|9104.6|9096.6|9086.6|469
1733403900000|2024-12-05 13:05:00|9099.9|9089.9|9101.9|9091.9|9105.6|9095.6|9098.9|9088.9|313
1733404200000|2024-12-05 13:10:00|9102.1|9092.1|9097.4|9087.4|9102.1|9092.1|9092.6|9082.6|317
1733404500000|2024-12-05 13:15:00|9097.6|9087.6|9092.9|9082.9|9097.6|9087.6|9086.4|9076.4|331
1733404800000|2024-12-05 13:20:00|9093.1|9083.1|9080.4|9070.4|9093.4|9083.4|9076.4|9066.4|371
1733405100000|2024-12-05 13:25:00|9080.1|9070.1|9074.1|9064.1|9080.6|9070.6|9071.4|9061.4|247
1733405400000|2024-12-05 13:30:00|9075.4|9065.4|9074.1|9064.1|9079.9|9069.9|9071.6|9061.6|459
1733405700000|2024-12-05 13:35:00|9073.9|9063.9|9070.4|9060.4|9085.1|9075.1|9069.9|9059.9|373
1733406000000|2024-12-05 13:40:00|9069.6|9059.6|9072.9|9062.9|9074.6|9064.6|9066.6|9056.6|405
1733406300000|2024-12-05 13:45:00|9073.1|9063.1|9075.4|9065.4|9079.6|9069.6|9069.4|9059.4|375
1733406600000|2024-12-05 13:50:00|9075.1|9065.1|9075.1|9065.1|9077.6|9067.6|9071.6|9061.6|330
1733406900000|2024-12-05 13:55:00|9074.9|9064.9|9075.9|9065.9|9076.1|9066.1|9070.9|9060.9|273
1733407200000|2024-12-05 14:00:00|9076.1|9066.1|9072.4|9062.4|9079.6|9069.6|9065.4|9055.4|330
1733407500000|2024-12-05 14:05:00|9072.6|9062.6|9086.9|9076.9|9087.4|9077.4|9071.4|9061.4|292
1733407800000|2024-12-05 14:10:00|9086.6|9076.6|9090.6|9080.6|9091.6|9081.6|9082.9|9072.9|233
1733408100000|2024-12-05 14:15:00|9090.9|9080.9|9081.1|9071.1|9091.6|9081.6|9080.9|9070.9|316
1733408400000|2024-12-05 14:20:00|9080.9|9070.9|9085.4|9075.4|9085.9|9075.9|9079.1|9069.1|284
1733408700000|2024-12-05 14:25:00|9085.6|9075.6|9088.6|9078.6|9090.4|9080.4|9082.1|9072.1|231
1733409000000|2024-12-05 14:30:00|9088.9|9078.9|9093.9|9083.9|9097.4|9087.4|9087.6|9077.6|327
1733409300000|2024-12-05 14:35:00|9094.1|9084.1|9096.6|9086.6|9098.4|9088.4|9091.9|9081.9|355
1733409600000|2024-12-05 14:40:00|9097.4|9087.4|9096.6|9086.6|9103.4|9093.4|9094.6|9084.6|290
1733409900000|2024-12-05 14:45:00|9096.9|9086.9|9094.1|9084.1|9097.9|9087.9|9087.9|9077.9|333
1733410200000|2024-12-05 14:50:00|9094.4|9084.4|9096.6|9086.6|9100.4|9090.4|9093.4|9083.4|296
1733410500000|2024-12-05 14:55:00|9096.9|9086.9|9082.6|9072.6|9099.6|9089.6|9082.4|9072.4|309
1733410800000|2024-12-05 15:00:00|9082.4|9072.4|9087.4|9077.4|9087.9|9077.9|9078.4|9068.4|340
1733411100000|2024-12-05 15:05:00|9087.1|9077.1|9085.1|9075.1|9094.1|9084.1|9081.1|9071.1|322
1733411400000|2024-12-05 15:10:00|9085.4|9075.4|9079.9|9069.9|9086.9|9076.9|9076.4|9066.4|324
1733411700000|2024-12-05 15:15:00|9080.1|9070.1|9078.4|9068.4|9081.9|9071.9|9075.6|9065.6|279
1733412000000|2024-12-05 15:20:00|9078.6|9068.6|9080.9|9070.9|9083.1|9073.1|9078.6|9068.6|288
1733412300000|2024-12-05 15:25:00|9081.1|9071.1|9073.9|9063.9|9085.6|9075.6|9073.6|9063.6|254
1733412600000|2024-12-05 15:30:00|9073.6|9063.6|9073.9|9063.9|9078.1|9068.1|9072.9|9062.9|248
1733412900000|2024-12-05 15:35:00|9074.1|9064.1|9074.6|9064.6|9076.4|9066.4|9071.9|9061.9|192
1733413200000|2024-12-05 15:40:00|9074.4|9064.4|9069.1|9059.1|9075.9|9065.9|9067.6|9057.6|206
1733413500000|2024-12-05 15:45:00|9069.4|9059.4|9071.9|9061.9|9074.9|9064.9|9069.4|9059.4|189
1733413800000|2024-12-05 15:50:00|9072.1|9062.1|9076.6|9066.6|9081.6|9071.6|9071.9|9061.9|251
1733414100000|2024-12-05 15:55:00|9076.4|9066.4|9075.6|9065.6|9081.4|9071.4|9073.9|9063.9|200
1733414400000|2024-12-05 16:00:00|9075.9|9065.9|9076.4|9066.4|9083.4|9073.4|9074.4|9064.4|211
1733414700000|2024-12-05 16:05:00|9076.1|9066.1|9082.6|9072.6|9083.6|9073.6|9075.9|9065.9|173
1733415000000|2024-12-05 16:10:00|9082.4|9072.4|9080.9|9070.9|9083.9|9073.9|9077.6|9067.6|180
1733415300000|2024-12-05 16:15:00|9080.6|9070.6|9083.9|9073.9|9085.9|9075.9|9078.9|9068.9|170
1733415600000|2024-12-05 16:20:00|9084.1|9074.1|9078.9|9068.9|9087.4|9077.4|9078.4|9068.4|173
1733415900000|2024-12-05 16:25:00|9078.6|9068.6|9079.1|9069.1|9082.9|9072.9|9078.6|9068.6|195
1733416200000|2024-12-05 16:30:00|9079.4|9069.4|9083.1|9073.1|9084.4|9074.4|9079.1|9069.1|221
1733416500000|2024-12-05 16:35:00|9082.9|9072.9|9085.4|9075.4|9086.4|9076.4|9082.4|9072.4|163
1733416800000|2024-12-05 16:40:00|9085.6|9075.6|9081.4|9071.4|9085.9|9075.9|9079.1|9069.1|130
1733417100000|2024-12-05 16:45:00|9081.1|9071.1|9079.4|9069.4|9082.4|9072.4|9077.4|9067.4|178
1733417400000|2024-12-05 16:50:00|9078.9|9068.9|9079.1|9069.1|9080.9|9070.9|9076.4|9066.4|151
1733417700000|2024-12-05 16:55:00|9078.9|9068.9|9084.4|9074.4|9085.6|9075.6|9078.4|9068.4|113
1733418000000|2024-12-05 17:00:00|9084.1|9074.1|9082.9|9072.9|9085.6|9075.6|9081.1|9071.1|71
1733418300000|2024-12-05 17:05:00|9082.6|9072.6|9089.6|9079.6|9094.1|9084.1|9082.1|9072.1|155
1733418600000|2024-12-05 17:10:00|9089.9|9079.9|9084.1|9074.1|9091.4|9081.4|9082.6|9072.6|93
1733418900000|2024-12-05 17:15:00|9084.4|9074.4|9077.9|9067.9|9084.9|9074.9|9077.6|9067.6|95
1733419200000|2024-12-05 17:20:00|9078.1|9068.1|9072.4|9062.4|9078.1|9068.1|9070.9|9060.9|120
1733419500000|2024-12-05 17:25:00|9072.1|9062.1|9068.1|9058.1|9072.1|9062.1|9065.4|9055.4|107
1733419800000|2024-12-05 17:30:00|9068.4|9058.4|9068.4|9058.4|9070.4|9060.4|9067.1|9057.1|106
1733420100000|2024-12-05 17:35:00|9068.1|9058.1|9070.4|9060.4|9071.1|9061.1|9067.6|9057.6|47
1733420400000|2024-12-05 17:40:00|9070.6|9060.6|9071.6|9061.6|9072.9|9062.9|9068|9058|77
1733420700000|2024-12-05 17:45:00|9071.9|9061.9|9075.6|9065.6|9075.9|9065.9|9071.9|9061.9|53
1733421000000|2024-12-05 17:50:00|9075.9|9065.9|9078.1|9068.1|9079.4|9069.4|9075.9|9065.9|58
1733421300000|2024-12-05 17:55:00|9078.6|9068.6|9082.5|9072.5|9083.8|9073.8|9078.3|9068.3|144
1733421600000|2024-12-05 18:00:00|9082.6|9072.6|9078.5|9068.5|9084.4|9074.4|9078.5|9068.5|99
1733421900000|2024-12-05 18:05:00|9078.8|9068.8|9079.6|9069.6|9083.8|9073.8|9078.8|9068.8|58
1733422200000|2024-12-05 18:10:00|9079.9|9069.9|9074.8|9064.8|9080.5|9070.5|9074.8|9064.8|50
1733422500000|2024-12-05 18:15:00|9074.5|9064.5|9072.3|9062.3|9075.5|9065.5|9072|9062|32
1733422800000|2024-12-05 18:20:00|9072|9062|9071.3|9061.3|9073.9|9063.9|9071|9061|124
1733423100000|2024-12-05 18:25:00|9071|9061|9070.4|9060.4|9071.8|9061.8|9067.8|9057.8|62
1733423400000|2024-12-05 18:30:00|9070.8|9060.8|9072|9062|9072.3|9062.3|9069.8|9059.8|46
1733423700000|2024-12-05 18:35:00|9072.3|9062.3|9076|9066|9076|9066|9071|9061|23
1733424000000|2024-12-05 18:40:00|9076.3|9066.3|9077.4|9067.4|9077.4|9067.4|9075.8|9065.8|8
1733424300000|2024-12-05 18:45:00|9077.5|9067.5|9086.3|9076.3|9086.3|9076.3|9077.5|9067.5|31
1733424600000|2024-12-05 18:50:00|9084.9|9074.9|9091.6|9081.6|9092.9|9082.9|9084|9074|32
1733424900000|2024-12-05 18:55:00|9091.1|9081.1|9096.4|9074.4|9097.9|9081.1|9091.1|9073.4|8
1733446800000|2024-12-06 01:00:00|9095.4|9075.4|9085.6|9075.6|9095.6|9079.6|9085.6|9073.4|69
1733447100000|2024-12-06 01:05:00|9085.4|9075.4|9082.4|9072.4|9087.1|9077.1|9079|9069|140
1733447400000|2024-12-06 01:10:00|9082.3|9072.3|9078|9068|9082.5|9072.5|9074.3|9064.3|103
1733447700000|2024-12-06 01:15:00|9077.8|9067.8|9074.3|9064.3|9085.4|9069.9|9073|9063|109
1733448000000|2024-12-06 01:20:00|9074|9064|9075|9065|9077.8|9067.8|9072|9062|48
1733448300000|2024-12-06 01:25:00|9075.3|9065.3|9075.8|9065.8|9078|9068|9073.5|9063.5|67
1733448600000|2024-12-06 01:30:00|9076|9066|9079.5|9069.5|9081.8|9071.8|9074.5|9064.5|198
1733448900000|2024-12-06 01:35:00|9079.8|9069.8|9080.8|9070.8|9086.1|9076.1|9077.3|9067.3|221
1733449200000|2024-12-06 01:40:00|9081|9071|9078|9068|9081.3|9071.3|9075.5|9065.5|134
1733449500000|2024-12-06 01:45:00|9077.8|9067.8|9074.8|9064.8|9079.3|9069.3|9074.3|9064.3|108
1733449800000|2024-12-06 01:50:00|9074.5|9064.5|9074.3|9064.3|9081|9067|9072.5|9057.6|148
1733450100000|2024-12-06 01:55:00|9074.5|9064.5|9072.3|9062.3|9079.1|9067.3|9071|9059|145
1733450400000|2024-12-06 02:00:00|9072|9062|9069.3|9059.3|9075|9063.3|9067.8|9055|132
1733450700000|2024-12-06 02:05:00|9069.5|9059.5|9078.3|9068.3|9080.3|9070.3|9069|9059|101
1733451000000|2024-12-06 02:10:00|9078.8|9068.8|9086.5|9076.5|9088.3|9078.3|9078.8|9068.8|124
1733451300000|2024-12-06 02:15:00|9086.8|9076.8|9085.3|9075.3|9086.8|9076.8|9084|9074|56
1733451600000|2024-12-06 02:20:00|9085|9075|9085|9075|9086.3|9076.3|9084|9074|60
1733451900000|2024-12-06 02:25:00|9085.3|9075.3|9095|9085|9098.3|9088.3|9084.8|9074.8|68
1733452200000|2024-12-06 02:30:00|9095.3|9085.3|9098|9088|9102|9092|9095|9085|213
1733452500000|2024-12-06 02:35:00|9098.3|9088.3|9102.8|9092.8|9105.8|9095.8|9095.3|9085.3|205
1733452800000|2024-12-06 02:40:00|9103|9093|9110.5|9100.5|9112.8|9102.8|9102|9092|280
1733453100000|2024-12-06 02:45:00|9110.3|9100.3|9108|9098|9113|9103|9106.8|9096.8|256
1733453400000|2024-12-06 02:50:00|9107.8|9097.8|9108.3|9098.3|9111|9101|9107.3|9097.3|264
1733453700000|2024-12-06 02:55:00|9108.5|9098.5|9112.5|9102.5|9115.3|9105.3|9108.3|9098.3|235
1733454000000|2024-12-06 03:00:00|9112.3|9102.3|9121|9111|9121|9111|9112.3|9102.3|235
1733454300000|2024-12-06 03:05:00|9121.5|9111.5|9121.8|9111.8|9123.3|9113.3|9119.5|9109.5|169
1733454600000|2024-12-06 03:10:00|9122|9112|9130|9120|9131|9121|9121|9111|202
1733454900000|2024-12-06 03:15:00|9130.3|9120.3|9131.5|9121.5|9133.3|9123.3|9124.5|9114.5|222
1733455200000|2024-12-06 03:20:00|9131|9121|9133|9123|9134.5|9124.5|9130.8|9120.8|195
1733455500000|2024-12-06 03:25:00|9132.8|9122.8|9131.8|9111.8|9139.8|9129|9131.5|9111.5|185
1733455800000|2024-12-06 03:30:00|9132.3|9112.3|9130.5|9120.5|9133.5|9121|9127|9111.5|77
1733456100000|2024-12-06 03:35:00|9130.8|9120.8|9130.3|9120.3|9133.8|9123.8|9130.3|9120.3|70
1733456400000|2024-12-06 03:40:00|9130|9120|9135.3|9125.3|9135.5|9125.5|9130|9120|67
1733456700000|2024-12-06 03:45:00|9134.8|9124.8|9134.8|9124.8|9135.8|9125.8|9133.5|9123.5|64
1733457000000|2024-12-06 03:50:00|9135|9125|9136.8|9126.8|9137.8|9127.8|9134.5|9124.5|48
1733457300000|2024-12-06 03:55:00|9137|9127|9137.5|9127.5|9139.8|9129.8|9137|9127|68
1733457600000|2024-12-06 04:00:00|9137.3|9127.3|9136.3|9126.3|9139.5|9129.5|9135.5|9125.5|45
1733457900000|2024-12-06 04:05:00|9137.3|9127.3|9134|9124|9137.3|9127.3|9133.8|9123.8|42
1733458200000|2024-12-06 04:10:00|9133.8|9123.8|9136.3|9126.3|9137.5|9127.5|9133.8|9123.8|28
1733458500000|2024-12-06 04:15:00|9136.8|9126.8|9129.3|9119.3|9136.8|9126.8|9129|9119|57
1733458800000|2024-12-06 04:20:00|9129|9119|9130.3|9120.3|9131.3|9121.3|9128.3|9118.3|51
1733459100000|2024-12-06 04:25:00|9130|9120|9126.5|9116.5|9130.8|9120.8|9126.5|9116.5|57
1733459400000|2024-12-06 04:30:00|9127|9117|9126|9116|9127|9117|9125|9115|17
1733459700000|2024-12-06 04:35:00|9125.8|9115.8|9127|9117|9127.8|9117.8|9125.5|9115.5|22
1733460000000|2024-12-06 04:40:00|9127.3|9117.3|9126.3|9116.3|9129.8|9119.8|9124.8|9114.8|37
1733460300000|2024-12-06 04:45:00|9126|9116|9126.8|9116.8|9130.9|9117.8|9123.8|9110.9|56
1733460600000|2024-12-06 04:50:00|9127.3|9117.3|9126.8|9116.8|9129.3|9119.3|9126.8|9116.8|12
1733460900000|2024-12-06 04:55:00|9127|9117|9132|9122|9132.5|9122.5|9126.8|9116.8|36
1733461200000|2024-12-06 05:00:00|9131.8|9121.8|9127.3|9117.3|9132|9122|9126.5|9116.5|68
1733461500000|2024-12-06 05:05:00|9127|9117|9126|9116|9127.8|9117.8|9125.3|9115.3|42
1733461800000|2024-12-06 05:10:00|9125.8|9115.8|9128|9118|9129.5|9119.5|9125.8|9115.8|37
1733462100000|2024-12-06 05:15:00|9128.3|9118.3|9130|9120|9130.8|9120.8|9126.8|9116.8|60
1733462400000|2024-12-06 05:20:00|9129.8|9119.8|9128.8|9118.8|9130.3|9120.3|9126.5|9116.5|43
1733462700000|2024-12-06 05:25:00|9128.5|9118.5|9128.8|9108.8|9133.5|9119.3|9126.8|9108.8|79
1733463000000|2024-12-06 05:30:00|9129.5|9109.5|9122.8|9112.8|9130.8|9113.5|9115.3|9103.8|179
1733463300000|2024-12-06 05:35:00|9122.5|9112.5|9125.3|9115.3|9129.3|9119.3|9122.3|9112.3|108
1733463600000|2024-12-06 05:40:00|9125.5|9115.5|9122|9112|9128.5|9118.5|9121.5|9111.5|131
1733463900000|2024-12-06 05:45:00|9122.3|9112.3|9116.8|9106.8|9124.5|9114.5|9116.8|9106.8|97
1733464200000|2024-12-06 05:50:00|9116.5|9106.5|9124.8|9114.8|9127.5|9117.5|9116.5|9106.5|115
1733464500000|2024-12-06 05:55:00|9125|9115|9134|9124|9134.3|9124.3|9123.8|9113.8|127
1733464800000|2024-12-06 06:00:00|9133.5|9123.5|9135.5|9125.5|9138|9128|9125|9115|164
1733465100000|2024-12-06 06:05:00|9135.8|9125.8|9148.3|9138.3|9149.5|9139.5|9135|9125|191
1733465400000|2024-12-06 06:10:00|9148|9138|9140|9130|9148|9138|9139.8|9129.8|140
1733465700000|2024-12-06 06:15:00|9140.3|9130.3|9138.8|9128.8|9143|9133|9137|9127|155
1733466000000|2024-12-06 06:20:00|9138.5|9128.5|9139|9129|9141.5|9131.5|9136.8|9126.8|121
1733466300000|2024-12-06 06:25:00|9139.3|9129.3|9139|9129|9143.8|9133.8|9139|9129|110
1733466600000|2024-12-06 06:30:00|9138.5|9128.5|9139.5|9129.5|9143.8|9133.8|9138|9128|179
1733466900000|2024-12-06 06:35:00|9139.8|9129.8|9129|9119|9140|9130|9124|9114|175
1733467200000|2024-12-06 06:40:00|9128.8|9118.8|9131.8|9121.8|9134.3|9124.3|9128.3|9118.3|124
1733467500000|2024-12-06 06:45:00|9132.3|9122.3|9127.8|9117.8|9133|9123|9125|9115|127
1733467800000|2024-12-06 06:50:00|9127.5|9117.5|9125.8|9115.8|9130.8|9120.8|9125|9115|129
1733468100000|2024-12-06 06:55:00|9126|9116|9129.8|9109.8|9133|9118.3|9125|9109|136
1733468400000|2024-12-06 07:00:00|9129.3|9109.3|9112.8|9102.8|9129.3|9111.8|9109.8|9099.8|137
1733468700000|2024-12-06 07:05:00|9112.5|9102.5|9112.8|9102.8|9116.3|9106.3|9111|9101|107
1733469000000|2024-12-06 07:10:00|9112.5|9102.5|9121.8|9111.8|9121.8|9111.8|9110.3|9099|83
1733469300000|2024-12-06 07:15:00|9122.3|9112.3|9116.8|9106.8|9127.8|9115|9116.8|9106.8|64
1733469600000|2024-12-06 07:20:00|9116.5|9106.5|9110.3|9100.3|9119.9|9107.8|9109.5|9099.5|99
1733469900000|2024-12-06 07:25:00|9110|9100|9106.8|9096.8|9110.3|9100.3|9101.5|9086.5|146
1733470200000|2024-12-06 07:30:00|9107|9097|9111|9101|9112.3|9102.3|9105.8|9095.8|87
1733470500000|2024-12-06 07:35:00|9111.3|9101.3|9113|9103|9115.5|9105.5|9110.8|9100.8|67
1733470800000|2024-12-06 07:40:00|9112.5|9102.5|9114|9104|9116|9106|9106.5|9096.5|66
1733471100000|2024-12-06 07:45:00|9113.8|9103.8|9115|9105|9117|9107|9113.3|9103.3|75
1733471400000|2024-12-06 07:50:00|9115.3|9105.3|9126.3|9116.3|9128|9118|9115|9105|116
1733471700000|2024-12-06 07:55:00|9126.5|9116.5|9125|9115|9128.9|9118.9|9122.9|9112.9|99
1733472000000|2024-12-06 08:00:00|9125.1|9115.1|9127.6|9117.6|9134.6|9124.6|9124.1|9114.1|189
1733472300000|2024-12-06 08:05:00|9127.4|9117.4|9140.9|9130.9|9142.4|9132.4|9126.6|9116.6|147
1733472600000|2024-12-06 08:10:00|9141.1|9131.1|9136.9|9126.9|9148.1|9138.1|9133.5|9123.5|239
1733472900000|2024-12-06 08:15:00|9136.6|9126.6|9129.9|9119.9|9143.6|9133.6|9128.9|9118.9|133
1733473200000|2024-12-06 08:20:00|9129.6|9119.6|9124.1|9114.1|9132.1|9122.1|9117.9|9107.9|131
1733473500000|2024-12-06 08:25:00|9123.6|9113.6|9128.1|9118.1|9128.4|9118.4|9120.4|9110.4|105
1733473800000|2024-12-06 08:30:00|9127.9|9117.9|9130.6|9120.6|9134.9|9124.9|9125.4|9115.4|109
1733474100000|2024-12-06 08:35:00|9130.4|9120.4|9135.4|9125.4|9139.1|9129.1|9130.4|9120.4|119
1733474400000|2024-12-06 08:40:00|9135.1|9125.1|9133.9|9123.9|9138.6|9128.6|9133.6|9123.6|149
1733474700000|2024-12-06 08:45:00|9133.6|9123.6|9139.9|9129.9|9142.6|9132.6|9133.6|9123.6|90
1733475000000|2024-12-06 08:50:00|9139.6|9129.6|9136.4|9126.4|9141.1|9131.1|9133.1|9123.1|74
1733475300000|2024-12-06 08:55:00|9136.1|9126.1|9142.9|9132.9|9143.4|9133.4|9136.1|9126.1|81
1733475600000|2024-12-06 09:00:00|9142.6|9132.6|9145.9|9135.9|9152.4|9142.4|9139.9|9129.9|190
1733475900000|2024-12-06 09:05:00|9145.6|9135.6|9148.9|9138.9|9152.6|9142.6|9140.9|9130.9|188
1733476200000|2024-12-06 09:10:00|9148.6|9138.6|9160.1|9150.1|9160.1|9150.1|9145.9|9135.9|154
1733476500000|2024-12-06 09:15:00|9159.9|9149.9|9145.6|9135.6|9162.6|9152.6|9145.6|9135.6|106
1733476800000|2024-12-06 09:20:00|9146.6|9136.6|9154.4|9144.4|9154.6|9144.6|9146.6|9136.6|127
1733477100000|2024-12-06 09:25:00|9154.6|9144.6|9161.1|9151.1|9162.4|9152.4|9154.6|9144.6|117
1733477400000|2024-12-06 09:30:00|9161.4|9151.4|9163.4|9153.4|9163.4|9153.4|9158.6|9148.6|74
1733477700000|2024-12-06 09:35:00|9163.1|9153.1|9168.9|9158.9|9171.6|9161.6|9162.9|9152.9|69
1733478000000|2024-12-06 09:40:00|9168.6|9158.6|9169.4|9159.4|9170.9|9160.9|9164.9|9154.9|110
1733478300000|2024-12-06 09:45:00|9169.6|9159.6|9176.1|9166.1|9176.4|9166.4|9168.6|9158.6|92
1733478600000|2024-12-06 09:50:00|9176.4|9166.4|9175.4|9165.4|9176.4|9166.4|9168.4|9158.4|124
1733478900000|2024-12-06 09:55:00|9175.6|9165.6|9174.6|9164.6|9182.6|9172.6|9173.6|9163.6|99
1733479200000|2024-12-06 10:00:00|9174.9|9164.9|9170.1|9160.1|9175.4|9165.4|9164.1|9154.1|115
1733479500000|2024-12-06 10:05:00|9169.9|9159.9|9157.1|9147.1|9169.9|9159.9|9150.9|9140.9|118
1733479800000|2024-12-06 10:10:00|9157.6|9147.6|9158.1|9148.1|9161.9|9151.9|9154.6|9144.6|111
1733480100000|2024-12-06 10:15:00|9158.4|9148.4|9160.1|9150.1|9163.9|9153.9|9155.6|9145.6|70
1733480400000|2024-12-06 10:20:00|9159.9|9149.9|9161.9|9151.9|9163.6|9153.6|9158.1|9148.1|112
1733480700000|2024-12-06 10:25:00|9161.6|9151.6|9165.1|9155.1|9166.9|9156.9|9158.4|9148.4|85
1733481000000|2024-12-06 10:30:00|9164.9|9154.9|9163.9|9153.9|9166.9|9156.9|9162.1|9152.1|107
1733481300000|2024-12-06 10:35:00|9163.4|9153.4|9164.4|9154.4|9168.1|9158.1|9162.9|9152.9|66
1733481600000|2024-12-06 10:40:00|9163.9|9153.9|9157.6|9147.6|9166.9|9156.9|9157.6|9147.6|96
1733481900000|2024-12-06 10:45:00|9157.4|9147.4|9159.1|9149.1|9161.9|9151.9|9156.4|9146.4|94
1733482200000|2024-12-06 10:50:00|9159.4|9149.4|9157.1|9147.1|9161.4|9151.4|9156.9|9146.9|72
1733482500000|2024-12-06 10:55:00|9157.4|9147.4|9159.6|9149.6|9159.6|9149.6|9154.4|9144.4|94
1733482800000|2024-12-06 11:00:00|9159.9|9149.9|9158.9|9148.9|9163.1|9153.1|9156.6|9146.6|80
1733483100000|2024-12-06 11:05:00|9158.6|9148.6|9158.6|9148.6|9162.6|9152.6|9155.4|9145.4|97
1733483400000|2024-12-06 11:10:00|9158.4|9148.4|9149.9|9139.9|9158.4|9148.4|9149.9|9139.9|61
1733483700000|2024-12-06 11:15:00|9149.6|9139.6|9153.9|9143.9|9155.1|9145.1|9149.6|9139.6|62
1733484000000|2024-12-06 11:20:00|9153.6|9143.6|9155.9|9145.9|9158.6|9148.6|9151.4|9141.4|57
1733484300000|2024-12-06 11:25:00|9155.6|9145.6|9157.4|9147.4|9158.6|9148.6|9154.1|9144.1|78
1733484600000|2024-12-06 11:30:00|9157.6|9147.6|9158.4|9148.4|9160.6|9150.6|9154.6|9144.6|94
1733484900000|2024-12-06 11:35:00|9158.1|9148.1|9156.4|9146.4|9162.6|9152.6|9156.1|9146.1|65
1733485200000|2024-12-06 11:40:00|9156.6|9146.6|9151.4|9141.4|9157.1|9147.1|9147.9|9137.9|101
1733485500000|2024-12-06 11:45:00|9151.1|9141.1|9147.4|9137.4|9154.6|9144.6|9147.4|9137.4|58
1733485800000|2024-12-06 11:50:00|9147.1|9137.1|9150.4|9140.4|9152.1|9142.1|9147.1|9137.1|53
1733486100000|2024-12-06 11:55:00|9150.6|9140.6|9146.9|9136.9|9151.4|9141.4|9145.6|9135.6|86
1733486400000|2024-12-06 12:00:00|9146.4|9136.4|9146.9|9136.9|9148.4|9138.4|9140.6|9130.6|111
1733486700000|2024-12-06 12:05:00|9147.1|9137.1|9143.9|9133.9|9147.4|9137.4|9140.1|9130.1|139
1733487000000|2024-12-06 12:10:00|9144.1|9134.1|9154.4|9144.4|9154.6|9144.6|9143.4|9133.4|119
1733487300000|2024-12-06 12:15:00|9154.9|9144.9|9160.1|9150.1|9163.1|9153.1|9150.1|9140.1|127
1733487600000|2024-12-06 12:20:00|9159.9|9149.9|9146.9|9136.9|9162.1|9152.1|9146.4|9136.4|188
1733487900000|2024-12-06 12:25:00|9147.1|9137.1|9152.9|9142.9|9157.1|9147.1|9147.1|9137.1|139
1733488200000|2024-12-06 12:30:00|9153.1|9143.1|9156.1|9146.1|9158.1|9148.1|9149.9|9139.9|160
1733488500000|2024-12-06 12:35:00|9155.9|9145.9|9159.1|9149.1|9161.6|9151.6|9152.1|9142.1|133
1733488800000|2024-12-06 12:40:00|9159.4|9149.4|9152|9142|9160.1|9150.1|9151.8|9141.8|129
1733489100000|2024-12-06 12:45:00|9151.9|9141.9|9145.6|9135.6|9152.8|9142.8|9143.5|9133.5|120
1733489400000|2024-12-06 12:50:00|9145.9|9135.9|9145.4|9135.4|9148.9|9138.9|9143.6|9133.6|118
1733489700000|2024-12-06 12:55:00|9145.1|9135.1|9137.6|9127.6|9145.1|9135.1|9134.1|9124.1|194
1733490000000|2024-12-06 13:00:00|9137.4|9127.4|9145.1|9135.1|9145.4|9135.4|9130.6|9120.6|399
1733490300000|2024-12-06 13:05:00|9144.9|9134.9|9134.6|9124.6|9148.9|9138.9|9133.6|9123.6|292
1733490600000|2024-12-06 13:10:00|9134.1|9124.1|9140.9|9130.9|9141.1|9131.1|9126.1|9116.1|256
1733490900000|2024-12-06 13:15:00|9140.6|9130.6|9149.6|9139.6|9150.6|9140.6|9140.6|9130.6|193
1733491200000|2024-12-06 13:20:00|9149.9|9139.9|9157.1|9147.1|9162.1|9152.1|9149.9|9139.9|280
1733491500000|2024-12-06 13:25:00|9157.6|9147.6|9162.4|9142.4|9166.4|9151.9|9155.4|9140.1|138
1733491800000|2024-12-06 13:30:00|9161.6|9141.6|9164.6|9154.6|9173.4|9162.6|9148.8|9138.8|543
1733492100000|2024-12-06 13:35:00|9164.4|9154.4|9180.4|9170.4|9183.6|9173.6|9162.9|9152.9|596
1733492400000|2024-12-06 13:40:00|9180.6|9170.6|9167.6|9157.6|9180.6|9170.6|9165.6|9155.6|479
1733492700000|2024-12-06 13:45:00|9167.9|9157.9|9155.4|9145.4|9169.4|9159.4|9147.9|9137.9|471
1733493000000|2024-12-06 13:50:00|9155.6|9145.6|9166.4|9156.4|9166.4|9156.4|9153.1|9143.1|421
1733493300000|2024-12-06 13:55:00|9166.6|9156.6|9163.4|9153.4|9169.6|9159.6|9155.4|9145.4|396
1733493600000|2024-12-06 14:00:00|9163.6|9153.6|9142.9|9132.9|9163.6|9153.6|9141.9|9131.9|506
1733493900000|2024-12-06 14:05:00|9142.6|9132.6|9134.6|9124.6|9148.1|9138.1|9131.1|9121.1|503
1733494200000|2024-12-06 14:10:00|9134.9|9124.9|9133.1|9123.1|9139.4|9129.4|9126.4|9116.4|447
1733494500000|2024-12-06 14:15:00|9133.4|9123.4|9130.1|9120.1|9139.1|9129.1|9127.9|9117.9|454
1733494800000|2024-12-06 14:20:00|9129.9|9119.9|9123.1|9113.1|9129.9|9119.9|9115.6|9105.6|432
1733495100000|2024-12-06 14:25:00|9122.9|9112.9|9122.4|9112.4|9126.1|9116.1|9119.1|9109.1|377
1733495400000|2024-12-06 14:30:00|9122.6|9112.6|9124.6|9114.6|9127.6|9117.6|9110.9|9100.9|474
1733495700000|2024-12-06 14:35:00|9124.4|9114.4|9117.4|9107.4|9125.1|9115.1|9111.1|9101.1|489
1733496000000|2024-12-06 14:40:00|9116.6|9106.6|9119.6|9109.6|9120.4|9110.4|9110.6|9100.6|447
1733496300000|2024-12-06 14:45:00|9119.9|9109.9|9126.1|9116.1|9133.1|9123.1|9119.9|9109.9|408
1733496600000|2024-12-06 14:50:00|9125.9|9115.9|9111.9|9101.9|9130.4|9120.4|9111.9|9101.9|367
1733496900000|2024-12-06 14:55:00|9111.6|9101.6|9115.9|9105.9|9115.9|9105.9|9108.9|9098.9|271
1733497200000|2024-12-06 15:00:00|9115.6|9105.6|9108.9|9098.9|9115.9|9105.9|9105.9|9095.9|411
1733497500000|2024-12-06 15:05:00|9108.6|9098.6|9113.1|9103.1|9115.9|9105.9|9106.9|9096.9|362
1733497800000|2024-12-06 15:10:00|9113.4|9103.4|9107.1|9097.1|9113.4|9103.4|9103.1|9093.1|345
1733498100000|2024-12-06 15:15:00|9106.9|9096.9|9113.9|9103.9|9116.6|9106.6|9103.1|9093.1|349
1733498400000|2024-12-06 15:20:00|9111.9|9101.9|9113.6|9103.6|9114.6|9104.6|9107.9|9097.9|241
1733498700000|2024-12-06 15:25:00|9113.9|9103.9|9114.9|9104.9|9117.1|9107.1|9112.4|9102.4|261
1733499000000|2024-12-06 15:30:00|9115.1|9105.1|9109.9|9099.9|9118.6|9108.6|9107.1|9097.1|306
1733499300000|2024-12-06 15:35:00|9110.1|9100.1|9101.6|9091.6|9112.4|9102.4|9100.9|9090.9|267
1733499600000|2024-12-06 15:40:00|9101.4|9091.4|9102.6|9092.6|9104.4|9094.4|9094.9|9084.9|351
1733499900000|2024-12-06 15:45:00|9102.4|9092.4|9106.9|9096.9|9108.1|9098.1|9100.4|9090.4|221
1733500200000|2024-12-06 15:50:00|9107.1|9097.1|9109.1|9099.1|9110.1|9100.1|9103.9|9093.9|223
1733500500000|2024-12-06 15:55:00|9109.4|9099.4|9116.1|9106.1|9117.4|9107.4|9108.9|9098.9|219
1733500800000|2024-12-06 16:00:00|9116.4|9106.4|9113.4|9103.4|9117.1|9107.1|9110.4|9100.4|232
1733501100000|2024-12-06 16:05:00|9113.1|9103.1|9113.9|9103.9|9115.6|9105.6|9109.4|9099.4|256
1733501400000|2024-12-06 16:10:00|9113.6|9103.6|9112.9|9102.9|9116.9|9106.9|9111.1|9101.1|229
1733501700000|2024-12-06 16:15:00|9112.6|9102.6|9119.9|9109.9|9120.9|9110.9|9110.1|9100.1|252
1733502000000|2024-12-06 16:20:00|9120.1|9110.1|9125.9|9115.9|9127.6|9117.6|9118.4|9108.4|291
1733502300000|2024-12-06 16:25:00|9126.4|9116.4|9126.1|9116.1|9127.6|9117.6|9122.1|9112.1|280
1733502600000|2024-12-06 16:30:00|9126.4|9116.4|9137.1|9127.1|9139.6|9129.6|9126.4|9116.4|153
1733502900000|2024-12-06 16:35:00|9137.6|9127.6|9129.4|9119.4|9140.4|9130.4|9128.6|9118.6|227
1733503200000|2024-12-06 16:40:00|9129.6|9119.6|9135.9|9125.9|9137.4|9127.4|9129.6|9119.6|154
1733503500000|2024-12-06 16:45:00|9136.1|9126.1|9124.1|9114.1|9136.1|9126.1|9123.1|9113.1|245
1733503800000|2024-12-06 16:50:00|9124.4|9114.4|9128.6|9118.6|9131.6|9121.6|9124.4|9114.4|171
1733504100000|2024-12-06 16:55:00|9128.4|9118.4|9128.9|9118.9|9129.1|9119.1|9126.1|9116.1|185
1733504400000|2024-12-06 17:00:00|9128.6|9118.6|9115.4|9105.4|9128.6|9118.6|9115.1|9105.1|167
1733504700000|2024-12-06 17:05:00|9115.6|9105.6|9118.6|9108.6|9119.1|9109.1|9115.4|9105.4|110
1733505000000|2024-12-06 17:10:00|9118.4|9108.4|9123.1|9113.1|9123.6|9113.6|9117.6|9107.6|97
1733505300000|2024-12-06 17:15:00|9123.4|9113.4|9117.4|9107.4|9126.1|9116.1|9116.9|9106.9|120
1733505600000|2024-12-06 17:20:00|9117.6|9107.6|9115.4|9105.4|9118.9|9108.9|9115.1|9105.1|81
1733505900000|2024-12-06 17:25:00|9115.6|9105.6|9121.1|9111.1|9122.4|9112.4|9115.4|9105.4|70
1733506200000|2024-12-06 17:30:00|9121.4|9111.4|9120.4|9110.4|9122.6|9112.6|9119.6|9109.6|65
1733506500000|2024-12-06 17:35:00|9120.1|9110.1|9114.1|9104.1|9121.6|9111.6|9114.1|9104.1|112
1733506800000|2024-12-06 17:40:00|9114.4|9104.4|9099.6|9089.6|9114.9|9104.9|9098.4|9088.4|142
1733507100000|2024-12-06 17:45:00|9099.9|9089.9|9098.4|9088.4|9099.9|9089.9|9096.9|9086.9|87
1733507400000|2024-12-06 17:50:00|9098.1|9088.1|9093.9|9083.9|9098.1|9088.1|9092.4|9082.4|99
1733507700000|2024-12-06 17:55:00|9094|9084|9098.4|9088.4|9099.8|9089.8|9093.3|9083.3|162
1733508000000|2024-12-06 18:00:00|9098.8|9088.8|9108.3|9098.3|9112.5|9102.5|9098|9088|128
1733508300000|2024-12-06 18:05:00|9108|9098|9108.6|9098.6|9110|9100|9107.6|9097.6|72
1733508600000|2024-12-06 18:10:00|9108.8|9098.8|9108.5|9098.5|9109|9099|9106.8|9096.8|52
1733508900000|2024-12-06 18:15:00|9108.3|9098.3|9108.1|9098.1|9109.6|9099.6|9107.6|9097.6|36
1733509200000|2024-12-06 18:20:00|9108.3|9098.3|9107.5|9097.5|9108.5|9098.5|9107.3|9097.3|25
1733509500000|2024-12-06 18:25:00|9107.3|9097.3|9101|9091|9107.3|9097.3|9101|9091|44
1733509800000|2024-12-06 18:30:00|9101.1|9091.1|9096.3|9086.3|9101.1|9091.1|9094.8|9084.8|50
1733510100000|2024-12-06 18:35:00|9096.1|9086.1|9096.3|9086.3|9097.3|9087.3|9095.9|9085.9|13
1733510400000|2024-12-06 18:40:00|9096.5|9086.5|9097.3|9087.3|9098.3|9088.3|9095.3|9085.3|23
1733510700000|2024-12-06 18:45:00|9097|9087|9096.1|9086.1|9097|9087|9096.1|9086.1|18
1733511000000|2024-12-06 18:50:00|9096.3|9086.3|9096.5|9086.5|9097.1|9087.1|9095.1|9085.1|32
1733511300000|2024-12-06 18:55:00|9102.4|9080.4|9101.1|9079.1|9102.4|9080.4|9100.9|9078.9|5
1733706000000|2024-12-09 01:00:00|9120.9|9100.9|9114.8|9104.8|9121.6|9107.4|9113|9099.4|250
1733706300000|2024-12-09 01:05:00|9115|9105|9110.8|9100.8|9116.1|9106.1|9108.6|9098.6|313
1733706600000|2024-12-09 01:10:00|9110.3|9100.3|9114.8|9104.8|9118|9108|9110.3|9100.3|280
1733706900000|2024-12-09 01:15:00|9114.5|9104.5|9114|9104|9117|9107|9111.5|9101.5|247
1733707200000|2024-12-09 01:20:00|9114.3|9104.3|9124.5|9114.5|9124.5|9114.5|9111.3|9101.3|307
1733707500000|2024-12-09 01:25:00|9124.3|9114.3|9125.8|9115.8|9129.5|9119.5|9122.8|9112.8|217
1733707800000|2024-12-09 01:30:00|9126|9116|9124|9114|9128.3|9118.3|9123.5|9113.5|365
1733708100000|2024-12-09 01:35:00|9123.8|9113.8|9125.8|9115.8|9128.5|9118.5|9121.3|9111.3|316
1733708400000|2024-12-09 01:40:00|9125.5|9115.5|9127.5|9117.5|9128.3|9118.3|9121.3|9111.3|294
1733708700000|2024-12-09 01:45:00|9127.3|9117.3|9122.3|9112.3|9127.5|9117.5|9121.8|9111.8|244
1733709000000|2024-12-09 01:50:00|9122|9112|9121.5|9111.5|9125.8|9115.8|9120|9110|216
1733709300000|2024-12-09 01:55:00|9121.3|9111.3|9128.3|9118.3|9128.3|9118.3|9119.8|9109.8|205
1733709600000|2024-12-09 02:00:00|9128.5|9118.5|9135.5|9125.5|9139.5|9129.5|9126.3|9116.3|256
1733709900000|2024-12-09 02:05:00|9136|9126|9137.8|9127.8|9139.5|9129.5|9133.8|9123.8|314
1733710200000|2024-12-09 02:10:00|9138|9128|9138.8|9128.8|9140.5|9130.5|9135.8|9125.8|228
1733710500000|2024-12-09 02:15:00|9138.5|9128.5|9136|9126|9139|9129|9133.8|9123.8|105
1733710800000|2024-12-09 02:20:00|9135.8|9125.8|9140.8|9130.8|9142.3|9132.3|9135.5|9125.5|147
1733711100000|2024-12-09 02:25:00|9141|9131|9144.5|9134.5|9146|9136|9140.8|9130.8|126
1733711400000|2024-12-09 02:30:00|9144.8|9134.8|9143.8|9133.8|9145.8|9135.8|9142|9132|268
1733711700000|2024-12-09 02:35:00|9144|9134|9134|9124|9144|9134|9131.8|9121.8|245
1733712000000|2024-12-09 02:40:00|9133.5|9123.5|9131.5|9121.5|9133.8|9123.8|9124.8|9114.8|309
1733712300000|2024-12-09 02:45:00|9131.3|9121.3|9132.3|9122.3|9135.5|9125.5|9130.8|9120.8|207
1733712600000|2024-12-09 02:50:00|9132|9122|9132.8|9122.8|9135.3|9125.3|9131.3|9121.3|189
1733712900000|2024-12-09 02:55:00|9133|9123|9134.5|9124.5|9136.5|9126.5|9129.5|9119.5|269
1733713200000|2024-12-09 03:00:00|9134.3|9124.3|9126.5|9116.5|9134.5|9124.5|9124.5|9114.5|315
1733713500000|2024-12-09 03:05:00|9125.8|9115.8|9123.3|9113.3|9127|9117|9121.3|9111.3|203
1733713800000|2024-12-09 03:10:00|9123|9113|9122.8|9112.8|9124.5|9114.5|9120.8|9110.8|183
1733714100000|2024-12-09 03:15:00|9122.3|9112.3|9123.3|9113.3|9124.5|9114.5|9121.3|9111.3|224
1733714400000|2024-12-09 03:20:00|9123.5|9113.5|9116.8|9106.8|9124.8|9114.8|9114.3|9104.3|237
1733714700000|2024-12-09 03:25:00|9116.5|9106.5|9107.5|9087.5|9117.8|9107.8|9102.8|9087.5|291
1733715000000|2024-12-09 03:30:00|9107|9087|9107.3|9097.3|9112.8|9099.5|9105|9086.5|129
1733715300000|2024-12-09 03:35:00|9107|9097|9106|9096|9108.3|9098.3|9103.3|9093.3|109
1733715600000|2024-12-09 03:40:00|9106.3|9096.3|9105|9095|9106.8|9096.8|9101.8|9091.8|93
1733715900000|2024-12-09 03:45:00|9104.8|9094.8|9099.5|9089.5|9104.8|9094.8|9096.8|9086.8|128
1733716200000|2024-12-09 03:50:00|9099.3|9089.3|9094.8|9084.8|9100|9090|9094.8|9084.8|101
1733716500000|2024-12-09 03:55:00|9094.5|9084.5|9092.3|9082.3|9097.8|9087.8|9092|9082|108
1733716800000|2024-12-09 04:00:00|9092|9082|9084.3|9074.3|9094|9084|9081.5|9071.5|159
1733717100000|2024-12-09 04:05:00|9084.5|9074.5|9081.8|9071.8|9085.8|9075.8|9081.3|9071.3|92
1733717400000|2024-12-09 04:10:00|9081.5|9071.5|9084|9074|9085.8|9075.8|9081.3|9071.3|79
1733717700000|2024-12-09 04:15:00|9083.8|9073.8|9086.5|9076.5|9087.3|9077.3|9082.5|9072.5|96
1733718000000|2024-12-09 04:20:00|9086.3|9076.3|9083.3|9073.3|9087.3|9077.3|9082.3|9072.3|77
1733718300000|2024-12-09 04:25:00|9082.8|9072.8|9080.3|9070.3|9082.8|9072.8|9078.5|9068.5|95
1733718600000|2024-12-09 04:30:00|9079.3|9069.3|9079.3|9069.3|9081.3|9071.3|9077.5|9067.5|109
1733718900000|2024-12-09 04:35:00|9079|9069|9075.8|9065.8|9080.3|9070.3|9072.3|9062.3|96
1733719200000|2024-12-09 04:40:00|9075.5|9065.5|9075.5|9065.5|9077|9067|9073.8|9063.8|78
1733719500000|2024-12-09 04:45:00|9074.8|9064.8|9082.5|9072.5|9082.8|9072.8|9074.8|9064.8|117
1733719800000|2024-12-09 04:50:00|9082|9072|9089.8|9079.8|9091|9081|9080|9070|73
1733720100000|2024-12-09 04:55:00|9089.5|9079.5|9089.5|9079.5|9090.8|9080.8|9087.8|9077.8|72
1733720400000|2024-12-09 05:00:00|9088.8|9078.8|9098.3|9088.3|9101.3|9091.3|9088.5|9078.5|144
1733720700000|2024-12-09 05:05:00|9098|9088|9093.3|9083.3|9098.5|9088.5|9092.3|9082.3|127
1733721000000|2024-12-09 05:10:00|9093|9083|9090.8|9080.8|9094.5|9084.5|9088.3|9078.3|104
1733721300000|2024-12-09 05:15:00|9090.5|9080.5|9093.5|9083.5|9093.8|9083.8|9090.3|9080.3|106
1733721600000|2024-12-09 05:20:00|9093.8|9083.8|9094.3|9084.3|9095.3|9085.3|9091.8|9081.8|85
1733721900000|2024-12-09 05:25:00|9094|9084|9097.3|9077.3|9097.3|9084.3|9090.8|9075.5|75
1733722200000|2024-12-09 05:30:00|9097.8|9077.8|9093.8|9083.8|9097.8|9085.8|9088.3|9070.8|308
1733722500000|2024-12-09 05:35:00|9093.5|9083.5|9098.8|9088.8|9101.5|9091.5|9093|9083|241
1733722800000|2024-12-09 05:40:00|9099|9089|9099|9089|9100.3|9090.3|9096.5|9086.5|188
1733723100000|2024-12-09 05:45:00|9098.8|9088.8|9098.8|9088.8|9099.8|9089.8|9097.5|9087.5|190
1733723400000|2024-12-09 05:50:00|9098.5|9088.5|9091.8|9081.8|9098.8|9088.8|9090.5|9080.5|181
1733723700000|2024-12-09 05:55:00|9091.3|9081.3|9099.8|9089.8|9101.8|9091.8|9089.3|9079.3|231
1733724000000|2024-12-09 06:00:00|9099.5|9089.5|9106|9096|9110.5|9100.5|9099|9089|237
1733724300000|2024-12-09 06:05:00|9106.3|9096.3|9103.8|9093.8|9107.5|9097.5|9102.5|9092.5|247
1733724600000|2024-12-09 06:10:00|9104|9094|9098|9088|9104.5|9094.5|9097.5|9087.5|228
1733724900000|2024-12-09 06:15:00|9098.3|9088.3|9102.8|9092.8|9103.3|9093.3|9095.8|9085.8|245
1733725200000|2024-12-09 06:20:00|9102.5|9092.5|9102.8|9092.8|9104.5|9094.5|9101|9091|231
1733725500000|2024-12-09 06:25:00|9102.5|9092.5|9101.8|9091.8|9106.5|9096.5|9101.3|9091.3|208
1733725800000|2024-12-09 06:30:00|9101.5|9091.5|9104.5|9094.5|9108|9098|9101.5|9091.5|216
1733726100000|2024-12-09 06:35:00|9104.8|9094.8|9110|9100|9111.8|9101.8|9104.8|9094.8|161
1733726400000|2024-12-09 06:40:00|9110.3|9100.3|9105.3|9095.3|9111|9101|9104.8|9094.8|232
1733726700000|2024-12-09 06:45:00|9104.8|9094.8|9107|9097|9107.8|9097.8|9104|9094|182
1733727000000|2024-12-09 06:50:00|9107.3|9097.3|9101.8|9091.8|9107.5|9097.5|9100.3|9090.3|129
1733727300000|2024-12-09 06:55:00|9101.5|9091.5|9108.3|9088.3|9111.5|9096.5|9101|9088.3|141
1733727600000|2024-12-09 07:00:00|9107.8|9087.8|9097.3|9087.3|9108.3|9094|9096.3|9084.8|117
1733727900000|2024-12-09 07:05:00|9097|9087|9094.3|9084.3|9101|9091|9094.3|9084.3|120
1733728200000|2024-12-09 07:10:00|9094|9084|9097.5|9087.5|9099.3|9089.3|9093.5|9083.5|111
1733728500000|2024-12-09 07:15:00|9097.8|9087.8|9097.5|9087.5|9098|9088|9095.5|9085.5|73
1733728800000|2024-12-09 07:20:00|9097.3|9087.3|9132.4|9122.4|9139.1|9123.6|9096.3|9086.3|408
1733729100000|2024-12-09 07:25:00|9132.8|9122.8|9158.8|9148.8|9160.5|9150.5|9132.8|9122.8|426
1733729400000|2024-12-09 07:30:00|9158.3|9148.3|9178.5|9168.5|9182.5|9172.5|9158.3|9148.3|485
1733729700000|2024-12-09 07:35:00|9178.3|9168.3|9188.8|9178.8|9196.5|9186.5|9177.8|9167.8|489
1733730000000|2024-12-09 07:40:00|9188|9178|9199.5|9189.5|9201|9191|9188|9178|357
1733730300000|2024-12-09 07:45:00|9199.8|9189.8|9217.8|9207.8|9221.8|9209|9199.8|9189.8|326
1733730600000|2024-12-09 07:50:00|9218|9208|9220.5|9210.5|9226.5|9216.5|9216.5|9206.5|256
1733730900000|2024-12-09 07:55:00|9220.8|9210.8|9221.4|9211.4|9224.4|9214.4|9214.6|9204.6|269
1733731200000|2024-12-09 08:00:00|9221.6|9211.6|9201.6|9191.6|9225.1|9215.1|9195.5|9185.5|406
1733731500000|2024-12-09 08:05:00|9201.4|9191.4|9203.1|9193.1|9208.3|9198.3|9193|9183|413
1733731800000|2024-12-09 08:10:00|9202.9|9192.9|9214.1|9204.1|9216.6|9206.6|9202.9|9192.9|404
1733732100000|2024-12-09 08:15:00|9213.9|9203.9|9218.9|9208.9|9224.4|9214.4|9211.9|9201.9|329
1733732400000|2024-12-09 08:20:00|9219.1|9209.1|9221.1|9211.1|9223.6|9213.6|9217.1|9207.1|297
1733732700000|2024-12-09 08:25:00|9220.9|9210.9|9213.4|9203.4|9222.4|9212.4|9212.1|9202.1|298
1733733000000|2024-12-09 08:30:00|9213.6|9203.6|9213.6|9203.6|9217.1|9207.1|9209.6|9199.6|240
1733733300000|2024-12-09 08:35:00|9213.4|9203.4|9216.6|9206.6|9221.1|9211.1|9212.1|9202.1|221
1733733600000|2024-12-09 08:40:00|9216.4|9206.4|9220.9|9210.9|9222.4|9212.4|9215.1|9205.1|148
1733733900000|2024-12-09 08:45:00|9221.1|9211.1|9230.6|9220.6|9234.4|9224.4|9221.1|9211.1|245
1733734200000|2024-12-09 08:50:00|9230.4|9220.4|9227.9|9217.9|9235.6|9225.6|9225.9|9215.9|208
1733734500000|2024-12-09 08:55:00|9228.1|9218.1|9229.9|9219.9|9235.4|9225.4|9226.1|9216.1|214
1733734800000|2024-12-09 09:00:00|9230.6|9220.6|9226.6|9216.6|9233.6|9223.6|9215.4|9205.4|276
1733735100000|2024-12-09 09:05:00|9226.4|9216.4|9225.1|9215.1|9228.1|9218.1|9220.4|9210.4|258
1733735400000|2024-12-09 09:10:00|9225.4|9215.4|9226.6|9216.6|9227.6|9217.6|9221.9|9211.9|201
1733735700000|2024-12-09 09:15:00|9226.9|9216.9|9222.4|9212.4|9236.6|9226.6|9219.6|9209.6|279
1733736000000|2024-12-09 09:20:00|9222.6|9212.6|9230.4|9220.4|9232.6|9222.6|9218.6|9208.6|239
1733736300000|2024-12-09 09:25:00|9230.6|9220.6|9231.1|9221.1|9236.1|9226.1|9228.1|9218.1|241
1733736600000|2024-12-09 09:30:00|9230.9|9220.9|9232.1|9222.1|9234.4|9224.4|9227.4|9217.4|218
1733736900000|2024-12-09 09:35:00|9232.4|9222.4|9228.9|9218.9|9233.4|9223.4|9226.4|9216.4|216
1733737200000|2024-12-09 09:40:00|9228.6|9218.6|9222.1|9212.1|9229.4|9219.4|9221.9|9211.9|202
1733737500000|2024-12-09 09:45:00|9221.9|9211.9|9222.1|9212.1|9223.6|9213.6|9218.6|9208.6|206
1733737800000|2024-12-09 09:50:00|9221.9|9211.9|9224.1|9214.1|9224.9|9214.9|9217.4|9207.4|225
1733738100000|2024-12-09 09:55:00|9223.9|9213.9|9218.6|9208.6|9224.9|9214.9|9218.4|9208.4|168
1733738400000|2024-12-09 10:00:00|9219.1|9209.1|9209.1|9199.1|9221.6|9211.6|9208.1|9198.1|210
1733738700000|2024-12-09 10:05:00|9209.4|9199.4|9219.1|9209.1|9219.4|9209.4|9202.9|9192.9|243
1733739000000|2024-12-09 10:10:00|9218.6|9208.6|9216.9|9206.9|9222.6|9212.6|9214.4|9204.4|227
1733739300000|2024-12-09 10:15:00|9217.1|9207.1|9217.9|9207.9|9220.9|9210.9|9214.9|9204.9|185
1733739600000|2024-12-09 10:20:00|9218.1|9208.1|9220.6|9210.6|9224.6|9214.6|9217.4|9207.4|174
1733739900000|2024-12-09 10:25:00|9220.4|9210.4|9219.4|9209.4|9222.4|9212.4|9217.6|9207.6|137
1733740200000|2024-12-09 10:30:00|9219.6|9209.6|9214.9|9204.9|9221.4|9211.4|9214.1|9204.1|176
1733740500000|2024-12-09 10:35:00|9214.6|9204.6|9219.6|9209.6|9220.4|9210.4|9214.6|9204.6|174
1733740800000|2024-12-09 10:40:00|9219.4|9209.4|9215.6|9205.6|9220.1|9210.1|9215.1|9205.1|193
1733741100000|2024-12-09 10:45:00|9215.9|9205.9|9217.9|9207.9|9221.1|9211.1|9215.9|9205.9|163
1733741400000|2024-12-09 10:50:00|9217.6|9207.6|9216.6|9206.6|9219.9|9209.9|9214.4|9204.4|161
1733741700000|2024-12-09 10:55:00|9216.4|9206.4|9215.6|9205.6|9216.4|9206.4|9213.6|9203.6|133
1733742000000|2024-12-09 11:00:00|9215.4|9205.4|9219.4|9209.4|9219.9|9209.9|9213.6|9203.6|173
1733742300000|2024-12-09 11:05:00|9218.9|9208.9|9217.6|9207.6|9218.9|9208.9|9215.4|9205.4|97
1733742600000|2024-12-09 11:10:00|9217.9|9207.9|9217.9|9207.9|9222.4|9212.4|9216.6|9206.6|127
1733742900000|2024-12-09 11:15:00|9218.1|9208.1|9217.6|9207.6|9220.4|9210.4|9216.9|9206.9|91
1733743200000|2024-12-09 11:20:00|9217.4|9207.4|9219.1|9209.1|9219.6|9209.6|9213.6|9203.6|133
1733743500000|2024-12-09 11:25:00|9218.9|9208.9|9218.6|9208.6|9223.1|9213.1|9217.9|9207.9|151
1733743800000|2024-12-09 11:30:00|9218.4|9208.4|9223.1|9213.1|9224.1|9214.1|9210.1|9200.1|197
1733744100000|2024-12-09 11:35:00|9223.4|9213.4|9221.6|9211.6|9224.4|9214.4|9221.4|9211.4|135
1733744400000|2024-12-09 11:40:00|9221.4|9211.4|9222.1|9212.1|9225.9|9215.9|9221.4|9211.4|177
1733744700000|2024-12-09 11:45:00|9222.4|9212.4|9225.4|9215.4|9226.6|9216.6|9221.9|9211.9|171
1733745000000|2024-12-09 11:50:00|9225.1|9215.1|9213.9|9203.9|9225.4|9215.4|9212.4|9202.4|181
1733745300000|2024-12-09 11:55:00|9213.6|9203.6|9208.9|9198.9|9214.4|9204.4|9208.9|9198.9|168
1733745600000|2024-12-09 12:00:00|9209.1|9199.1|9204.9|9194.9|9209.1|9199.1|9202.9|9192.9|206
1733745900000|2024-12-09 12:05:00|9205.1|9195.1|9208.6|9198.6|9213.6|9203.6|9203.6|9193.6|153
1733746200000|2024-12-09 12:10:00|9208.9|9198.9|9210.1|9200.1|9211.1|9201.1|9205.9|9195.9|145
1733746500000|2024-12-09 12:15:00|9210.4|9200.4|9206.6|9196.6|9212.4|9202.4|9206.4|9196.4|117
1733746800000|2024-12-09 12:20:00|9207.1|9197.1|9209.1|9199.1|9211.9|9201.9|9206.1|9196.1|92
1733747100000|2024-12-09 12:25:00|9208.9|9198.9|9210.4|9200.4|9214.4|9204.4|9208.9|9198.9|148
1733747400000|2024-12-09 12:30:00|9210.6|9200.6|9216.9|9206.9|9222.1|9212.1|9210.6|9200.6|304
1733747700000|2024-12-09 12:35:00|9217.1|9207.1|9214.4|9204.4|9217.6|9207.6|9212.9|9202.9|164
1733748000000|2024-12-09 12:40:00|9214.1|9204.1|9208.1|9198.1|9215.1|9205.1|9205.1|9195.1|197
1733748300000|2024-12-09 12:45:00|9207.9|9197.9|9204.6|9194.6|9207.9|9197.9|9202.6|9192.6|148
1733748600000|2024-12-09 12:50:00|9204.4|9194.4|9210.6|9200.6|9212.6|9202.6|9203.6|9193.6|194
1733748900000|2024-12-09 12:55:00|9210.4|9200.4|9227.4|9217.4|9228.9|9218.9|9209.6|9199.6|344
1733749200000|2024-12-09 13:00:00|9227.6|9217.6|9224.9|9214.9|9230.1|9220.1|9215.4|9205.4|725
1733749500000|2024-12-09 13:05:00|9225.1|9215.1|9235.1|9225.1|9237.1|9227.1|9218.9|9208.9|481
1733749800000|2024-12-09 13:10:00|9235.6|9225.6|9246.1|9236.1|9247.4|9237.4|9235.6|9225.6|487
1733750100000|2024-12-09 13:15:00|9246.4|9236.4|9228.9|9218.9|9248.4|9238.4|9223.4|9213.4|382
1733750400000|2024-12-09 13:20:00|9229.1|9219.1|9216.4|9206.4|9231.9|9221.9|9213.4|9203.4|380
1733750700000|2024-12-09 13:25:00|9216.6|9206.6|9232.4|9222.4|9234.1|9224.1|9216.6|9206.6|339
1733751000000|2024-12-09 13:30:00|9232.6|9222.6|9242.1|9232.1|9243.9|9233.9|9232.6|9222.6|335
1733751300000|2024-12-09 13:35:00|9241.6|9231.6|9245.1|9235.1|9245.1|9235.1|9237.4|9227.4|296
1733751600000|2024-12-09 13:40:00|9245.4|9235.4|9249.4|9239.4|9250.9|9240.9|9242.9|9232.9|275
1733751900000|2024-12-09 13:45:00|9249.9|9239.9|9260.4|9250.4|9260.9|9250.9|9249.1|9239.1|299
1733752200000|2024-12-09 13:50:00|9259.9|9249.9|9255.9|9245.9|9265.1|9255.1|9255.1|9245.1|327
1733752500000|2024-12-09 13:55:00|9256.1|9246.1|9257.1|9247.1|9258.9|9248.9|9253.1|9243.1|287
1733752800000|2024-12-09 14:00:00|9257.4|9247.4|9252.6|9242.6|9259.1|9249.1|9248.6|9238.6|304
1733753100000|2024-12-09 14:05:00|9252.1|9242.1|9244.9|9234.9|9252.6|9242.6|9236.1|9226.1|315
1733753400000|2024-12-09 14:10:00|9244.6|9234.6|9245.9|9235.9|9246.1|9236.1|9240.4|9230.4|279
1733753700000|2024-12-09 14:15:00|9245.6|9235.6|9240.9|9230.9|9246.6|9236.6|9237.6|9227.6|273
1733754000000|2024-12-09 14:20:00|9240.6|9230.6|9246.1|9236.1|9248.6|9238.6|9240.6|9230.6|273
1733754300000|2024-12-09 14:25:00|9246.4|9236.4|9241.1|9231.1|9247.6|9237.6|9240.1|9230.1|241
1733754600000|2024-12-09 14:30:00|9241.4|9231.4|9238.9|9228.9|9242.9|9232.9|9232.6|9222.6|444
1733754900000|2024-12-09 14:35:00|9239.1|9229.1|9237.9|9227.9|9241.4|9231.4|9230.4|9220.4|380
1733755200000|2024-12-09 14:40:00|9237.6|9227.6|9242.6|9232.6|9245.9|9235.9|9237.4|9227.4|382
1733755500000|2024-12-09 14:45:00|9242.4|9232.4|9248.1|9238.1|9252.4|9242.4|9242.4|9232.4|293
1733755800000|2024-12-09 14:50:00|9248.4|9238.4|9253.6|9243.6|9256.9|9246.9|9247.9|9237.9|236
1733756100000|2024-12-09 14:55:00|9253.9|9243.9|9251.6|9241.6|9257.1|9247.1|9249.6|9239.6|338
1733756400000|2024-12-09 15:00:00|9251.9|9241.9|9261.4|9251.4|9262.6|9252.6|9248.1|9238.1|287
1733756700000|2024-12-09 15:05:00|9261.1|9251.1|9255.1|9245.1|9261.9|9251.9|9248.1|9238.1|428
1733757000000|2024-12-09 15:10:00|9254.9|9244.9|9251.1|9241.1|9257.1|9247.1|9245.4|9235.4|387
1733757300000|2024-12-09 15:15:00|9251.4|9241.4|9249.4|9239.4|9253.4|9243.4|9245.6|9235.6|273
1733757600000|2024-12-09 15:20:00|9249.6|9239.6|9251.9|9241.9|9253.6|9243.6|9244.4|9234.4|285
1733757900000|2024-12-09 15:25:00|9252.1|9242.1|9242.9|9232.9|9252.4|9242.4|9240.9|9230.9|273
1733758200000|2024-12-09 15:30:00|9242.6|9232.6|9244.6|9234.6|9249.6|9239.6|9242.6|9232.6|291
1733758500000|2024-12-09 15:35:00|9244.9|9234.9|9250.6|9240.6|9251.9|9241.9|9240.9|9230.9|279
1733758800000|2024-12-09 15:40:00|9250.4|9240.4|9256.1|9246.1|9259.6|9249.6|9249.9|9239.9|291
1733759100000|2024-12-09 15:45:00|9255.9|9245.9|9248.6|9238.6|9256.4|9246.4|9242.9|9232.9|309
1733759400000|2024-12-09 15:50:00|9248.4|9238.4|9249.4|9239.4|9253.4|9243.4|9247.6|9237.6|287
1733759700000|2024-12-09 15:55:00|9248.6|9238.6|9244.6|9234.6|9249.4|9239.4|9239.9|9229.9|311
1733760000000|2024-12-09 16:00:00|9244.9|9234.9|9243.9|9233.9|9248.1|9238.1|9241.6|9231.6|278
1733760300000|2024-12-09 16:05:00|9244.1|9234.1|9242.6|9232.6|9247.6|9237.6|9240.6|9230.6|322
1733760600000|2024-12-09 16:10:00|9242.9|9232.9|9233.4|9223.4|9243.4|9233.4|9231.9|9221.9|231
1733760900000|2024-12-09 16:15:00|9233.1|9223.1|9235.4|9225.4|9236.6|9226.6|9227.4|9217.4|249
1733761200000|2024-12-09 16:20:00|9235.1|9225.1|9232.1|9222.1|9235.1|9225.1|9229.6|9219.6|257
1733761500000|2024-12-09 16:25:00|9232.4|9222.4|9234.9|9224.9|9235.6|9225.6|9230.6|9220.6|253
1733761800000|2024-12-09 16:30:00|9233.9|9223.9|9224.9|9214.9|9235.9|9225.9|9222.4|9212.4|227
1733762100000|2024-12-09 16:35:00|9225.1|9215.1|9231.9|9221.9|9233.6|9223.6|9223.4|9213.4|178
1733762400000|2024-12-09 16:40:00|9231.6|9221.6|9230.4|9220.4|9232.4|9222.4|9225.4|9215.4|136
1733762700000|2024-12-09 16:45:00|9230.1|9220.1|9240.4|9230.4|9243.6|9233.6|9229.1|9219.1|232
1733763000000|2024-12-09 16:50:00|9240.6|9230.6|9235.9|9225.9|9242.6|9232.6|9232.6|9222.6|211
1733763300000|2024-12-09 16:55:00|9236.1|9226.1|9243.1|9233.1|9244.6|9234.6|9236.1|9226.1|188
1733763600000|2024-12-09 17:00:00|9243.4|9233.4|9246.9|9236.9|9247.4|9237.4|9238.9|9228.9|122
1733763900000|2024-12-09 17:05:00|9247.1|9237.1|9248.1|9238.1|9249.1|9239.1|9245.1|9235.1|69
1733764200000|2024-12-09 17:10:00|9247.9|9237.9|9242.9|9232.9|9247.9|9237.9|9241.6|9231.6|84
1733764500000|2024-12-09 17:15:00|9243.1|9233.1|9245.4|9235.4|9245.9|9235.9|9240.4|9230.4|78
1733764800000|2024-12-09 17:20:00|9245.1|9235.1|9241.9|9231.9|9245.1|9235.1|9238.9|9228.9|91
1733765100000|2024-12-09 17:25:00|9242.1|9232.1|9245.4|9235.4|9245.4|9235.4|9239.1|9229.1|119
1733765400000|2024-12-09 17:30:00|9245.1|9235.1|9240.6|9230.6|9245.4|9235.4|9236.4|9226.4|121
1733765700000|2024-12-09 17:35:00|9240.9|9230.9|9243.1|9233.1|9245.9|9235.9|9240.4|9230.4|146
1733766000000|2024-12-09 17:40:00|9243.6|9233.6|9244.6|9234.6|9246.4|9236.4|9242.6|9232.6|97
1733766300000|2024-12-09 17:45:00|9244.9|9234.9|9245.9|9235.9|9247.4|9237.4|9242.9|9232.9|106
1733766600000|2024-12-09 17:50:00|9245.4|9235.4|9242.6|9232.6|9247.1|9237.1|9241.9|9231.9|90
1733766900000|2024-12-09 17:55:00|9242.4|9232.4|9241.1|9231.1|9246.5|9236.5|9238.5|9228.5|150
1733767200000|2024-12-09 18:00:00|9242.4|9232.4|9233.9|9223.9|9242.4|9232.4|9231.3|9221.3|186
1733767500000|2024-12-09 18:05:00|9234.1|9224.1|9233.3|9223.3|9236.4|9226.4|9232.9|9222.9|136
1733767800000|2024-12-09 18:10:00|9233.5|9223.5|9233.8|9223.8|9235.8|9225.8|9232.5|9222.5|97
1733768100000|2024-12-09 18:15:00|9233.9|9223.9|9233|9223|9235.4|9225.4|9231.3|9221.3|75
1733768400000|2024-12-09 18:20:00|9232.8|9222.8|9233|9223|9235|9225|9230.3|9220.3|78
1733768700000|2024-12-09 18:25:00|9233.3|9223.3|9231|9221|9234.9|9224.9|9229.3|9219.3|80
1733769000000|2024-12-09 18:30:00|9230.6|9220.6|9229.6|9219.6|9232.3|9222.3|9229|9219|65
1733769300000|2024-12-09 18:35:00|9229.4|9219.4|9231.4|9221.4|9233.3|9223.3|9228.4|9218.4|90
1733769600000|2024-12-09 18:40:00|9232|9222|9232|9222|9232|9222|9230.4|9220.4|50
1733769900000|2024-12-09 18:45:00|9232.3|9222.3|9235|9225|9235.5|9225.5|9232.3|9222.3|28
1733770200000|2024-12-09 18:50:00|9235.1|9225.1|9235.1|9225.1|9237.5|9227.5|9234.3|9224.3|53
1733770500000|2024-12-09 18:55:00|9235.3|9225.3|9239.9|9217.9|9242.4|9225.3|9235.3|9217.9|7
1733792400000|2024-12-10 01:00:00|9243.1|9223.1|9228.4|9218.4|9243.4|9228.4|9224.9|9214.9|261
1733792700000|2024-12-10 01:05:00|9228.3|9218.3|9230|9220|9232.9|9222.9|9227.1|9217.1|237
1733793000000|2024-12-10 01:10:00|9229.8|9219.8|9234|9224|9234.5|9224.5|9229.5|9219.5|150
1733793300000|2024-12-10 01:15:00|9233.5|9223.5|9235.6|9225.6|9236.6|9226.6|9229.8|9219.8|306
1733793600000|2024-12-10 01:20:00|9235.4|9225.4|9228|9218|9236.5|9226.5|9227.5|9217.5|281
1733793900000|2024-12-10 01:25:00|9227.5|9217.5|9238.8|9228.8|9242.3|9231|9227.5|9217.5|293
1733794200000|2024-12-10 01:30:00|9238.3|9228.3|9213.3|9203.3|9238.8|9228.8|9210.3|9200.3|498
1733794500000|2024-12-10 01:35:00|9213|9203|9208.5|9198.5|9217.9|9207.9|9206.5|9196.5|424
1733794800000|2024-12-10 01:40:00|9208.8|9198.8|9211.3|9201.3|9213.5|9203.5|9197.3|9187.3|481
1733795100000|2024-12-10 01:45:00|9211.5|9201.5|9213.5|9203.5|9215.8|9205.8|9207.8|9197.8|384
1733795400000|2024-12-10 01:50:00|9213.8|9203.8|9211.3|9201.3|9219.5|9209.5|9210|9200|344
1733795700000|2024-12-10 01:55:00|9211.8|9201.8|9219.3|9209.3|9222.8|9212.8|9211.8|9201.8|374
1733796000000|2024-12-10 02:00:00|9219|9209|9227.5|9217.5|9228.5|9218.5|9217|9207|360
1733796300000|2024-12-10 02:05:00|9227|9217|9246|9236|9246.8|9236.8|9226|9216|325
1733796600000|2024-12-10 02:10:00|9245.8|9235.8|9240.8|9230.8|9250.5|9240.5|9237.3|9227.3|414
1733796900000|2024-12-10 02:15:00|9241|9231|9234|9224|9241|9231|9232|9222|239
1733797200000|2024-12-10 02:20:00|9233.3|9223.3|9228.5|9218.5|9234|9224|9226.8|9216.8|246
1733797500000|2024-12-10 02:25:00|9228.3|9218.3|9222.3|9212.3|9228.3|9218.3|9215.5|9205.5|268
1733797800000|2024-12-10 02:30:00|9221.3|9211.3|9222.8|9212.8|9229|9219|9220.8|9210.8|433
1733798100000|2024-12-10 02:35:00|9223|9213|9223.3|9213.3|9226.5|9216.5|9220.8|9210.8|364
1733798400000|2024-12-10 02:40:00|9222.3|9212.3|9221.5|9211.5|9226.8|9216.8|9220.8|9210.8|287
1733798700000|2024-12-10 02:45:00|9221.8|9211.8|9220.5|9210.5|9224.5|9214.5|9217.8|9207.8|376
1733799000000|2024-12-10 02:50:00|9220.8|9210.8|9216.3|9206.3|9221.8|9211.8|9212.5|9202.5|275
1733799300000|2024-12-10 02:55:00|9216|9206|9215.5|9205.5|9217.5|9207.5|9210.5|9200.5|270
1733799600000|2024-12-10 03:00:00|9215.3|9205.3|9210.8|9200.8|9219.5|9209.5|9208.3|9198.3|345
1733799900000|2024-12-10 03:05:00|9210.5|9200.5|9213|9203|9214.3|9204.3|9207.5|9197.5|331
1733800200000|2024-12-10 03:10:00|9212.5|9202.5|9208.8|9198.8|9213.3|9203.3|9207.8|9197.8|290
1733800500000|2024-12-10 03:15:00|9209|9199|9204.3|9194.3|9210.3|9200.3|9201.3|9191.3|292
1733800800000|2024-12-10 03:20:00|9204.5|9194.5|9209.5|9199.5|9210.5|9200.5|9203.3|9193.3|235
1733801100000|2024-12-10 03:25:00|9209.3|9199.3|9213.3|9193.3|9214.5|9203|9205.5|9191.5|242
1733801400000|2024-12-10 03:30:00|9212.8|9192.8|9204.5|9194.5|9214.8|9195.8|9198.8|9186|306
1733801700000|2024-12-10 03:35:00|9204.3|9194.3|9204.3|9194.3|9206.8|9196.8|9202|9192|173
1733802000000|2024-12-10 03:40:00|9204|9194|9205|9195|9208|9198|9204|9194|151
1733802300000|2024-12-10 03:45:00|9205.3|9195.3|9208.3|9198.3|9212.8|9202.8|9204.5|9194.5|129
1733802600000|2024-12-10 03:50:00|9208|9198|9204.8|9194.8|9213.3|9203.3|9204.8|9194.8|137
1733802900000|2024-12-10 03:55:00|9205|9195|9205.5|9195.5|9206.3|9196.3|9202.5|9192.5|114
1733803200000|2024-12-10 04:00:00|9205.3|9195.3|9209.5|9199.5|9211.5|9201.5|9204.5|9194.5|108
1733803500000|2024-12-10 04:05:00|9209.8|9199.8|9210.3|9200.3|9212.5|9202.5|9207.8|9197.8|77
1733803800000|2024-12-10 04:10:00|9210.5|9200.5|9208|9198|9212|9202|9206.5|9196.5|66
1733804100000|2024-12-10 04:15:00|9208.3|9198.3|9205|9195|9210.8|9200.8|9205|9195|62
1733804400000|2024-12-10 04:20:00|9205.3|9195.3|9208.3|9198.3|9212.5|9202.5|9205.3|9195.3|91
1733804700000|2024-12-10 04:25:00|9208.5|9198.5|9207.8|9197.8|9210.5|9200.5|9207|9197|81
1733805000000|2024-12-10 04:30:00|9208|9198|9208.5|9198.5|9211.5|9201.5|9208|9198|112
1733805300000|2024-12-10 04:35:00|9208.8|9198.8|9213.8|9203.8|9213.8|9203.8|9207.3|9197.3|77
1733805600000|2024-12-10 04:40:00|9213.5|9203.5|9211.8|9201.8|9213.5|9203.5|9208.5|9198.5|77
1733805900000|2024-12-10 04:45:00|9212|9202|9207.8|9197.8|9212|9202|9207.5|9197.5|81
1733806200000|2024-12-10 04:50:00|9207.5|9197.5|9209|9199|9209|9199|9206.8|9196.8|97
1733806500000|2024-12-10 04:55:00|9208.5|9198.5|9205.8|9195.8|9209.3|9199.3|9204.8|9194.8|70
1733806800000|2024-12-10 05:00:00|9205.3|9195.3|9205.3|9195.3|9212|9202|9204.3|9194.3|195
1733807100000|2024-12-10 05:05:00|9205.5|9195.5|9204|9194|9207.3|9197.3|9203.3|9193.3|134
1733807400000|2024-12-10 05:10:00|9204.5|9194.5|9198|9188|9204.5|9194.5|9195.5|9185.5|183
1733807700000|2024-12-10 05:15:00|9198.3|9188.3|9198.3|9188.3|9201.5|9191.5|9197.5|9187.5|132
1733808000000|2024-12-10 05:20:00|9199|9189|9197.3|9187.3|9199.8|9189.8|9196.5|9186.5|164
1733808300000|2024-12-10 05:25:00|9196.5|9186.5|9201.3|9181.3|9202.3|9188|9195.5|9181.3|111
1733808600000|2024-12-10 05:30:00|9200.8|9180.8|9201|9191|9209|9192|9197|9179|289
1733808900000|2024-12-10 05:35:00|9200.5|9190.5|9213.5|9203.5|9214.5|9204.5|9200.5|9190.5|218
1733809200000|2024-12-10 05:40:00|9213.8|9203.8|9214.3|9204.3|9218|9208|9212.5|9202.5|206
1733809500000|2024-12-10 05:45:00|9214|9204|9229|9219|9229.3|9219.3|9212.8|9202.8|254
1733809800000|2024-12-10 05:50:00|9228.8|9218.8|9224.8|9214.8|9230.3|9220.3|9223.5|9213.5|253
1733810100000|2024-12-10 05:55:00|9224.3|9214.3|9228.8|9218.8|9231.3|9221.3|9224.3|9214.3|337
1733810400000|2024-12-10 06:00:00|9229|9219|9220|9210|9230.5|9220.5|9218.8|9208.8|338
1733810700000|2024-12-10 06:05:00|9220.3|9210.3|9213.5|9203.5|9224.5|9214.5|9211.3|9201.3|359
1733811000000|2024-12-10 06:10:00|9213.3|9203.3|9219.3|9209.3|9222|9212|9212.5|9202.5|260
1733811300000|2024-12-10 06:15:00|9219|9209|9212|9202|9219|9209|9211.5|9201.5|312
1733811600000|2024-12-10 06:20:00|9211.8|9201.8|9216.8|9206.8|9217.3|9207.3|9206.8|9196.8|345
1733811900000|2024-12-10 06:25:00|9216.5|9206.5|9221.3|9211.3|9222.3|9212.3|9214.5|9204.5|243
1733812200000|2024-12-10 06:30:00|9220.8|9210.8|9212.8|9202.8|9223.8|9213.8|9212.3|9202.3|272
1733812500000|2024-12-10 06:35:00|9212.5|9202.5|9218|9208|9219.3|9209.3|9209.8|9199.8|252
1733812800000|2024-12-10 06:40:00|9217.8|9207.8|9208|9198|9218.4|9208.4|9206.5|9196.5|244
1733813100000|2024-12-10 06:45:00|9208.3|9198.3|9202.5|9192.5|9211.8|9201.8|9202.3|9192.3|194
1733813400000|2024-12-10 06:50:00|9202.3|9192.3|9211.5|9201.5|9212|9202|9201.3|9191.3|281
1733813700000|2024-12-10 06:55:00|9211.8|9201.8|9217.5|9197.5|9217.8|9205.3|9210.8|9196.3|207
1733814000000|2024-12-10 07:00:00|9217.3|9197.3|9205|9195|9220.5|9205.8|9205|9195|198
1733814300000|2024-12-10 07:05:00|9205.3|9195.3|9204|9194|9208.3|9198.3|9202.5|9192.5|176
1733814600000|2024-12-10 07:10:00|9204.5|9194.5|9204.3|9194.3|9206.3|9196.3|9200.3|9190.3|200
1733814900000|2024-12-10 07:15:00|9204.5|9194.5|9195.3|9185.3|9205|9195|9194|9184|126
1733815200000|2024-12-10 07:20:00|9195|9185|9198.5|9188.5|9200|9190|9194.5|9184.5|146
1733815500000|2024-12-10 07:25:00|9198.8|9188.8|9199.3|9189.3|9201|9191|9196.5|9186.5|136
1733815800000|2024-12-10 07:30:00|9199|9189|9187|9177|9200.3|9190.3|9187|9177|184
1733816100000|2024-12-10 07:35:00|9186.8|9176.8|9189.8|9179.8|9193.8|9183.8|9186.8|9176.8|180
1733816400000|2024-12-10 07:40:00|9190|9180|9186|9176|9190.3|9180.3|9185.8|9175.8|111
1733816700000|2024-12-10 07:45:00|9185.8|9175.8|9188.3|9178.3|9191.5|9181.5|9179|9169|127
1733817000000|2024-12-10 07:50:00|9188.5|9178.5|9187.8|9177.8|9190.5|9180.5|9184.5|9174.5|171
1733817300000|2024-12-10 07:55:00|9188|9178|9192.1|9182.1|9192.1|9182.1|9177.4|9167.4|208
1733817600000|2024-12-10 08:00:00|9194.6|9184.6|9180.3|9170.3|9202.1|9192.1|9177.3|9167.3|379
1733817900000|2024-12-10 08:05:00|9180.1|9170.1|9182.4|9172.4|9185.6|9175.6|9169.5|9159.5|299
1733818200000|2024-12-10 08:10:00|9182.1|9172.1|9178.6|9168.6|9184.9|9174.9|9174.4|9164.4|255
1733818500000|2024-12-10 08:15:00|9178.9|9168.9|9173.6|9163.6|9178.9|9168.9|9171.6|9161.6|245
1733818800000|2024-12-10 08:20:00|9173.4|9163.4|9179.4|9169.4|9179.9|9169.9|9173.1|9163.1|254
1733819100000|2024-12-10 08:25:00|9179.6|9169.6|9180.9|9170.9|9184.4|9174.4|9178.1|9168.1|185
1733819400000|2024-12-10 08:30:00|9181.1|9171.1|9187.6|9177.6|9188.1|9178.1|9178.6|9168.6|215
1733819700000|2024-12-10 08:35:00|9188.9|9178.9|9196.1|9186.1|9196.1|9186.1|9185.6|9175.6|210
1733820000000|2024-12-10 08:40:00|9195.9|9185.9|9190.3|9180.3|9203.9|9193.9|9187.6|9177.6|233
1733820300000|2024-12-10 08:45:00|9190.8|9180.8|9172.1|9162.1|9191.4|9181.4|9169.9|9159.9|250
1733820600000|2024-12-10 08:50:00|9171.9|9161.9|9177.1|9167.1|9178.1|9168.1|9170.9|9160.9|201
1733820900000|2024-12-10 08:55:00|9176.9|9166.9|9179.9|9169.9|9183.6|9173.6|9176.6|9166.6|204
1733821200000|2024-12-10 09:00:00|9180.4|9170.4|9185.6|9175.6|9187.6|9177.6|9175.4|9165.4|229
1733821500000|2024-12-10 09:05:00|9185.4|9175.4|9194.4|9184.4|9194.4|9184.4|9181.6|9171.6|204
1733821800000|2024-12-10 09:10:00|9194.6|9184.6|9194.6|9184.6|9198.6|9188.6|9192.4|9182.4|186
1733822100000|2024-12-10 09:15:00|9194.4|9184.4|9205.4|9195.4|9207.1|9197.1|9193.9|9183.9|148
1733822400000|2024-12-10 09:20:00|9205.1|9195.1|9209.4|9199.4|9211.6|9201.6|9205.1|9195.1|195
1733822700000|2024-12-10 09:25:00|9209.1|9199.1|9201.6|9191.6|9209.4|9199.4|9200.1|9190.1|180
1733823000000|2024-12-10 09:30:00|9200.1|9190.1|9199.6|9189.6|9205.1|9195.1|9194.6|9184.6|189
1733823300000|2024-12-10 09:35:00|9199.9|9189.9|9193.9|9183.9|9200.6|9190.6|9187.4|9177.4|233
1733823600000|2024-12-10 09:40:00|9194.1|9184.1|9189.9|9179.9|9194.4|9184.4|9187.6|9177.6|215
1733823900000|2024-12-10 09:45:00|9190.1|9180.1|9192.4|9182.4|9193.1|9183.1|9186.9|9176.9|184
1733824200000|2024-12-10 09:50:00|9192.1|9182.1|9196.6|9186.6|9198.4|9188.4|9191.4|9181.4|157
1733824500000|2024-12-10 09:55:00|9196.4|9186.4|9201.4|9191.4|9202.4|9192.4|9195.9|9185.9|144
1733824800000|2024-12-10 10:00:00|9201.6|9191.6|9208.6|9198.6|9211.9|9201.9|9201.1|9191.1|206
1733825100000|2024-12-10 10:05:00|9208.4|9198.4|9201.1|9191.1|9209.1|9199.1|9199.9|9189.9|169
1733825400000|2024-12-10 10:10:00|9201.6|9191.6|9203.6|9193.6|9205.4|9195.4|9198.9|9188.9|197
1733825700000|2024-12-10 10:15:00|9203.4|9193.4|9198.9|9188.9|9206.4|9196.4|9198.6|9188.6|185
1733826000000|2024-12-10 10:20:00|9198.6|9188.6|9196.1|9186.1|9198.9|9188.9|9191.9|9181.9|146
1733826300000|2024-12-10 10:25:00|9195.1|9185.1|9200.9|9190.9|9201.1|9191.1|9194.1|9184.1|143
1733826600000|2024-12-10 10:30:00|9200.6|9190.6|9205.4|9195.4|9206.4|9196.4|9200.1|9190.1|176
1733826900000|2024-12-10 10:35:00|9205.1|9195.1|9215.4|9205.4|9215.4|9205.4|9201.9|9191.9|207
1733827200000|2024-12-10 10:40:00|9214.1|9204.1|9207.1|9197.1|9214.6|9204.6|9206.4|9196.4|178
1733827500000|2024-12-10 10:45:00|9206.9|9196.9|9202.1|9192.1|9207.4|9197.4|9199.4|9189.4|173
1733827800000|2024-12-10 10:50:00|9202.4|9192.4|9202.9|9192.9|9209.6|9199.6|9201.9|9191.9|159
1733828100000|2024-12-10 10:55:00|9202.6|9192.6|9204.4|9194.4|9206.1|9196.1|9202.1|9192.1|151
1733828400000|2024-12-10 11:00:00|9204.6|9194.6|9201.4|9191.4|9204.9|9194.9|9198.6|9188.6|127
1733828700000|2024-12-10 11:05:00|9201.6|9191.6|9201.4|9191.4|9206.9|9196.9|9201.4|9191.4|119
1733829000000|2024-12-10 11:10:00|9201.6|9191.6|9207.6|9197.6|9210.6|9200.6|9201.1|9191.1|113
1733829300000|2024-12-10 11:15:00|9207.4|9197.4|9205.9|9195.9|9212.6|9202.6|9204.4|9194.4|139
1733829600000|2024-12-10 11:20:00|9206.1|9196.1|9205.6|9195.6|9209.1|9199.1|9205.1|9195.1|94
1733829900000|2024-12-10 11:25:00|9205.9|9195.9|9210.4|9200.4|9212.4|9202.4|9205.9|9195.9|124
1733830200000|2024-12-10 11:30:00|9210.6|9200.6|9217.9|9207.9|9221.6|9211.6|9209.4|9199.4|161
1733830500000|2024-12-10 11:35:00|9218.1|9208.1|9213.9|9203.9|9218.6|9208.6|9212.4|9202.4|165
1733830800000|2024-12-10 11:40:00|9214.1|9204.1|9208.6|9198.6|9215.9|9205.9|9206.4|9196.4|140
1733831100000|2024-12-10 11:45:00|9208.9|9198.9|9206.4|9196.4|9213.6|9203.6|9205.9|9195.9|140
1733831400000|2024-12-10 11:50:00|9206.1|9196.1|9210.1|9200.1|9210.1|9200.1|9203.9|9193.9|130
1733831700000|2024-12-10 11:55:00|9209.9|9199.9|9215.9|9205.9|9219.4|9209.4|9208.4|9198.4|205
1733832000000|2024-12-10 12:00:00|9216.1|9206.1|9223.1|9213.1|9223.4|9213.4|9216.1|9206.1|181
1733832300000|2024-12-10 12:05:00|9223.4|9213.4|9218.1|9208.1|9224.9|9214.9|9216.6|9206.6|156
1733832600000|2024-12-10 12:10:00|9218.4|9208.4|9212.1|9202.1|9220.4|9210.4|9209.9|9199.9|147
1733832900000|2024-12-10 12:15:00|9212.4|9202.4|9203.4|9193.4|9212.4|9202.4|9202.9|9192.9|182
1733833200000|2024-12-10 12:20:00|9203.6|9193.6|9200.1|9190.1|9206.4|9196.4|9198.6|9188.6|140
1733833500000|2024-12-10 12:25:00|9199.9|9189.9|9200.6|9190.6|9203.1|9193.1|9198.4|9188.4|167
1733833800000|2024-12-10 12:30:00|9200.9|9190.9|9187.6|9177.6|9202.1|9192.1|9187.6|9177.6|236
1733834100000|2024-12-10 12:35:00|9187.9|9177.9|9185.9|9175.9|9192.6|9182.6|9182.9|9172.9|216
1733834400000|2024-12-10 12:40:00|9185.6|9175.6|9185.9|9175.9|9187.9|9177.9|9184.1|9174.1|165
1733834700000|2024-12-10 12:45:00|9186.1|9176.1|9192.1|9182.1|9192.1|9182.1|9184.9|9174.9|124
1733835000000|2024-12-10 12:50:00|9191.9|9181.9|9191.1|9181.1|9194.9|9184.9|9190.4|9180.4|149
1733835300000|2024-12-10 12:55:00|9190.9|9180.9|9197.4|9187.4|9197.4|9187.4|9188.4|9178.4|164
1733835600000|2024-12-10 13:00:00|9197.1|9187.1|9200.4|9190.4|9205.9|9195.9|9197.1|9187.1|383
1733835900000|2024-12-10 13:05:00|9200.1|9190.1|9202.4|9192.4|9204.9|9194.9|9198.1|9188.1|298
1733836200000|2024-12-10 13:10:00|9202.9|9192.9|9197.1|9187.1|9203.9|9193.9|9195.9|9185.9|280
1733836500000|2024-12-10 13:15:00|9197.4|9187.4|9186.6|9176.6|9200.1|9190.1|9186.6|9176.6|291
1733836800000|2024-12-10 13:20:00|9186.4|9176.4|9193.4|9183.4|9194.4|9184.4|9186.4|9176.4|224
1733837100000|2024-12-10 13:25:00|9193.6|9183.6|9197.6|9187.6|9200.1|9190.1|9193.1|9183.1|205
1733837400000|2024-12-10 13:30:00|9198.1|9188.1|9200.9|9190.9|9203.1|9193.1|9197.4|9187.4|283
1733837700000|2024-12-10 13:35:00|9201.1|9191.1|9202.6|9192.6|9204.9|9194.9|9199.4|9189.4|230
1733838000000|2024-12-10 13:40:00|9202.4|9192.4|9197.4|9187.4|9203.9|9193.9|9195.4|9185.4|184
1733838300000|2024-12-10 13:45:00|9197.6|9187.6|9206.4|9196.4|9208.6|9198.6|9196.4|9186.4|232
1733838600000|2024-12-10 13:50:00|9206.9|9196.9|9204.4|9194.4|9210.6|9200.6|9202.1|9192.1|200
1733838900000|2024-12-10 13:55:00|9204.1|9194.1|9204.6|9194.6|9208.6|9198.6|9200.9|9190.9|208
1733839200000|2024-12-10 14:00:00|9205.4|9195.4|9207.4|9197.4|9211.9|9201.9|9203.6|9193.6|327
1733839500000|2024-12-10 14:05:00|9207.1|9197.1|9201.9|9191.9|9210.4|9200.4|9200.4|9190.4|214
1733839800000|2024-12-10 14:10:00|9201.6|9191.6|9205.4|9195.4|9205.9|9195.9|9199.1|9189.1|220
1733840100000|2024-12-10 14:15:00|9205.1|9195.1|9209.9|9199.9|9210.6|9200.6|9202.1|9192.1|185
1733840400000|2024-12-10 14:20:00|9210.6|9200.6|9205.4|9195.4|9211.1|9201.1|9203.4|9193.4|195
1733840700000|2024-12-10 14:25:00|9205.1|9195.1|9203.4|9193.4|9205.4|9195.4|9199.9|9189.9|158
1733841000000|2024-12-10 14:30:00|9203.6|9193.6|9202.4|9192.4|9204.6|9194.6|9199.4|9189.4|344
1733841300000|2024-12-10 14:35:00|9202.6|9192.6|9197.1|9187.1|9204.6|9194.6|9193.4|9183.4|302
1733841600000|2024-12-10 14:40:00|9197.4|9187.4|9203.4|9193.4|9203.6|9193.6|9196.1|9186.1|276
1733841900000|2024-12-10 14:45:00|9203.6|9193.6|9201.1|9191.1|9207.1|9197.1|9199.6|9189.6|289
1733842200000|2024-12-10 14:50:00|9201.4|9191.4|9208.6|9198.6|9208.6|9198.6|9198.1|9188.1|332
1733842500000|2024-12-10 14:55:00|9208.9|9198.9|9207.4|9197.4|9210.6|9200.6|9203.9|9193.9|297
1733842800000|2024-12-10 15:00:00|9207.6|9197.6|9204.9|9194.9|9212.9|9202.9|9198.9|9188.9|333
1733843100000|2024-12-10 15:05:00|9204.6|9194.6|9210.9|9200.9|9213.4|9203.4|9202.6|9192.6|332
1733843400000|2024-12-10 15:10:00|9211.1|9201.1|9216.9|9206.9|9219.9|9209.9|9209.9|9199.9|292
1733843700000|2024-12-10 15:15:00|9216.6|9206.6|9217.4|9207.4|9224.6|9214.6|9216.6|9206.6|286
1733844000000|2024-12-10 15:20:00|9217.6|9207.6|9216.1|9206.1|9219.9|9209.9|9214.9|9204.9|247
1733844300000|2024-12-10 15:25:00|9216.4|9206.4|9220.4|9210.4|9221.6|9211.6|9212.9|9202.9|195
1733844600000|2024-12-10 15:30:00|9220.1|9210.1|9229.1|9219.1|9230.1|9220.1|9219.9|9209.9|238
1733844900000|2024-12-10 15:35:00|9228.9|9218.9|9231.4|9221.4|9234.1|9224.1|9227.4|9217.4|254
1733845200000|2024-12-10 15:40:00|9231.1|9221.1|9236.9|9226.9|9237.4|9227.4|9226.9|9216.9|253
1733845500000|2024-12-10 15:45:00|9236.6|9226.6|9236.4|9226.4|9239.6|9229.6|9234.9|9224.9|235
1733845800000|2024-12-10 15:50:00|9236.9|9226.9|9219.9|9209.9|9238.1|9228.1|9219.4|9209.4|236
1733846100000|2024-12-10 15:55:00|9219.6|9209.6|9214.6|9204.6|9219.6|9209.6|9211.6|9201.6|249
1733846400000|2024-12-10 16:00:00|9214.1|9204.1|9213.6|9203.6|9220.1|9210.1|9211.4|9201.4|223
1733846700000|2024-12-10 16:05:00|9214.1|9204.1|9206.9|9196.9|9215.1|9205.1|9205.9|9195.9|201
1733847000000|2024-12-10 16:10:00|9207.1|9197.1|9212.9|9202.9|9214.4|9204.4|9207.1|9197.1|204
1733847300000|2024-12-10 16:15:00|9212.6|9202.6|9206.1|9196.1|9213.4|9203.4|9200.9|9190.9|210
1733847600000|2024-12-10 16:20:00|9206.4|9196.4|9207.4|9197.4|9208.9|9198.9|9203.9|9193.9|185
1733847900000|2024-12-10 16:25:00|9207.6|9197.6|9210.9|9200.9|9212.6|9202.6|9206.9|9196.9|215
1733848200000|2024-12-10 16:30:00|9210.6|9200.6|9214.4|9204.4|9217.9|9207.9|9210.4|9200.4|171
1733848500000|2024-12-10 16:35:00|9214.1|9204.1|9214.6|9204.6|9219.6|9209.6|9210.9|9200.9|191
1733848800000|2024-12-10 16:40:00|9214.9|9204.9|9218.6|9208.6|9219.9|9209.9|9212.4|9202.4|156
1733849100000|2024-12-10 16:45:00|9218.4|9208.4|9219.6|9209.6|9226|9216|9217.4|9207.4|162
1733849400000|2024-12-10 16:50:00|9219.9|9209.9|9218.1|9208.1|9221.6|9211.6|9217.4|9207.4|126
1733849700000|2024-12-10 16:55:00|9218.4|9208.4|9223.6|9213.6|9224.6|9214.6|9217.4|9207.4|137
1733850000000|2024-12-10 17:00:00|9223.4|9213.4|9220.4|9210.4|9226.6|9216.6|9218.1|9208.1|76
1733850300000|2024-12-10 17:05:00|9220.1|9210.1|9218.9|9208.9|9220.6|9210.6|9216.1|9206.1|81
1733850600000|2024-12-10 17:10:00|9218.6|9208.6|9226.6|9216.6|9228.6|9218.6|9218.4|9208.4|91
1733850900000|2024-12-10 17:15:00|9226.4|9216.4|9226.6|9216.6|9227.9|9217.9|9223.9|9213.9|93
1733851200000|2024-12-10 17:20:00|9226.9|9216.9|9226.9|9216.9|9228.6|9218.6|9224.9|9214.9|46
1733851500000|2024-12-10 17:25:00|9226.6|9216.6|9221.4|9211.4|9227.4|9217.4|9220.9|9210.9|86
1733851800000|2024-12-10 17:30:00|9221.6|9211.6|9224.4|9214.4|9225.9|9215.9|9219.6|9209.6|65
1733852100000|2024-12-10 17:35:00|9224.1|9214.1|9224.4|9214.4|9225.1|9215.1|9221.9|9211.9|60
1733852400000|2024-12-10 17:40:00|9224.6|9214.6|9237.6|9227.6|9237.6|9227.6|9224.6|9214.6|85
1733852700000|2024-12-10 17:45:00|9237.4|9227.4|9242.1|9232.1|9242.6|9232.6|9236.9|9226.9|47
1733853000000|2024-12-10 17:50:00|9242.4|9232.4|9242.6|9232.6|9244.8|9234.8|9241.1|9231.1|62
1733853300000|2024-12-10 17:55:00|9242.5|9232.5|9242.8|9232.8|9246.8|9236.8|9242.5|9232.5|97
1733853600000|2024-12-10 18:00:00|9242.5|9232.5|9239.5|9229.5|9245.5|9235.5|9239.5|9229.5|81
1733853900000|2024-12-10 18:05:00|9239.6|9229.6|9238|9228|9242|9232|9237.5|9227.5|71
1733854200000|2024-12-10 18:10:00|9237.9|9227.9|9238.1|9228.1|9240.3|9230.3|9236.8|9226.8|77
1733854500000|2024-12-10 18:15:00|9238.3|9228.3|9239.9|9229.9|9241|9231|9237.6|9227.6|57
1733854800000|2024-12-10 18:20:00|9240.1|9230.1|9241.4|9231.4|9241.4|9231.4|9239.9|9229.9|44
1733855100000|2024-12-10 18:25:00|9241.5|9231.5|9240.4|9230.4|9242.9|9232.9|9239.4|9229.4|56
1733855400000|2024-12-10 18:30:00|9240.1|9230.1|9237.6|9227.6|9240.9|9230.9|9237.4|9227.4|75
1733855700000|2024-12-10 18:35:00|9237.9|9227.9|9239.3|9229.3|9239.8|9229.8|9236.3|9226.3|55
1733856000000|2024-12-10 18:40:00|9239.6|9229.6|9238.8|9228.8|9240.8|9230.8|9238.6|9228.6|28
1733856300000|2024-12-10 18:45:00|9239|9229|9239|9229|9240.8|9230.8|9238.5|9228.5|47
1733856600000|2024-12-10 18:50:00|9238.8|9228.8|9240.9|9230.9|9241.4|9231.4|9238.5|9228.5|42
1733856900000|2024-12-10 18:55:00|9241.1|9231.1|9246.6|9224.6|9246.9|9231.9|9241|9224.4|10
1733878800000|2024-12-11 01:00:00|9256.6|9236.6|9243.8|9233.8|9258.1|9238.1|9242.9|9232.4|175
1733879100000|2024-12-11 01:05:00|9244|9234|9241|9231|9245.8|9235.8|9239.8|9229.8|264
1733879400000|2024-12-11 01:10:00|9241.3|9231.3|9242|9232|9243.8|9233.8|9238.3|9228.3|253
1733879700000|2024-12-11 01:15:00|9242.3|9232.3|9244.5|9234.5|9251|9241|9241.3|9231.3|314
1733880000000|2024-12-11 01:20:00|9244|9234|9252|9242|9253.3|9243.3|9243.5|9233.5|178
1733880300000|2024-12-11 01:25:00|9252.3|9242.3|9249.5|9239.5|9252.3|9242.3|9245.8|9235.8|218
1733880600000|2024-12-11 01:30:00|9249.8|9239.8|9258.8|9248.8|9259|9249|9245.3|9235.3|314
1733880900000|2024-12-11 01:35:00|9258.5|9248.5|9266.5|9256.5|9271|9261|9256.5|9246.5|322
1733881200000|2024-12-11 01:40:00|9266.3|9256.3|9271.5|9261.5|9276.8|9266.8|9265.5|9255.5|338
1733881500000|2024-12-11 01:45:00|9271.8|9261.8|9276|9266|9277|9267|9271.5|9261.5|281
1733881800000|2024-12-11 01:50:00|9275.8|9265.8|9275|9265|9276.5|9266.5|9272.3|9262.3|230
1733882100000|2024-12-11 01:55:00|9275.3|9265.3|9273.3|9263.3|9277|9267|9268.5|9258.5|240
1733882400000|2024-12-11 02:00:00|9272.8|9262.8|9270|9260|9277.3|9267.3|9265.8|9255.8|257
1733882700000|2024-12-11 02:05:00|9270.3|9260.3|9276.3|9266.3|9279.3|9269.3|9269.8|9259.8|324
1733883000000|2024-12-11 02:10:00|9276|9266|9279.8|9269.8|9280.5|9270.5|9275.3|9265.3|212
1733883300000|2024-12-11 02:15:00|9279.5|9269.5|9283.5|9273.5|9284.8|9274.8|9277.8|9267.8|158
1733883600000|2024-12-11 02:20:00|9283.3|9273.3|9298.4|9288.4|9298.4|9288.4|9282.5|9272.5|166
1733883900000|2024-12-11 02:25:00|9298.3|9288.3|9294.3|9284.3|9303.1|9293.1|9291.8|9281.8|238
1733884200000|2024-12-11 02:30:00|9294.5|9284.5|9305|9295|9306.6|9296.6|9288.5|9278.5|424
1733884500000|2024-12-11 02:35:00|9304.8|9294.8|9298|9288|9317.4|9307.4|9296.3|9286.3|352
1733884800000|2024-12-11 02:40:00|9297.8|9287.8|9300.3|9290.3|9304|9294|9297.8|9287.8|261
1733885100000|2024-12-11 02:45:00|9299.8|9289.8|9299.3|9289.3|9303.8|9293.8|9297.3|9287.3|219
1733885400000|2024-12-11 02:50:00|9299.5|9289.5|9297.3|9287.3|9302.5|9292.5|9294|9284|254
1733885700000|2024-12-11 02:55:00|9297|9287|9295.5|9285.5|9299.5|9289.5|9294.5|9284.5|259
1733886000000|2024-12-11 03:00:00|9295.3|9285.3|9295.3|9285.3|9300|9290|9293.3|9283.3|298
1733886300000|2024-12-11 03:05:00|9295|9285|9289|9279|9295.5|9285.5|9287.3|9277.3|256
1733886600000|2024-12-11 03:10:00|9288.8|9278.8|9294|9284|9297.5|9287.5|9287.5|9277.5|310
1733886900000|2024-12-11 03:15:00|9293.8|9283.8|9294|9284|9299|9289|9292.8|9282.8|267
1733887200000|2024-12-11 03:20:00|9294.3|9284.3|9288|9278|9294.8|9284.8|9286.8|9276.8|200
1733887500000|2024-12-11 03:25:00|9287.8|9277.8|9290.8|9270.8|9293.5|9279.5|9284.3|9270.8|223
1733887800000|2024-12-11 03:30:00|9290.3|9270.3|9286.3|9276.3|9291.3|9278.3|9284.8|9268.3|142
1733888100000|2024-12-11 03:35:00|9286|9276|9290|9280|9290.5|9280.5|9284|9274|102
1733888400000|2024-12-11 03:40:00|9290.3|9280.3|9297.8|9287.8|9298.5|9288.5|9289|9279|118
1733888700000|2024-12-11 03:45:00|9297.5|9287.5|9296|9286|9301|9291|9295.8|9285.8|140
1733889000000|2024-12-11 03:50:00|9296.3|9286.3|9292.5|9282.5|9297|9287|9292.5|9282.5|68
1733889300000|2024-12-11 03:55:00|9292.8|9282.8|9287.3|9277.3|9293.5|9283.5|9287|9277|154
1733889600000|2024-12-11 04:00:00|9287.5|9277.5|9289.3|9279.3|9289.8|9279.8|9285.5|9275.5|105
1733889900000|2024-12-11 04:05:00|9289|9279|9294.5|9284.5|9297|9287|9289|9279|114
1733890200000|2024-12-11 04:10:00|9294.8|9284.8|9294.3|9284.3|9298.3|9288.3|9294.3|9284.3|87
1733890500000|2024-12-11 04:15:00|9294|9284|9293.5|9283.5|9295|9285|9291.8|9281.8|44
1733890800000|2024-12-11 04:20:00|9293.8|9283.8|9289|9279|9294|9284|9288.5|9278.5|67
1733891100000|2024-12-11 04:25:00|9288.8|9278.8|9286.8|9276.8|9288.8|9278.8|9286|9276|64
1733891400000|2024-12-11 04:30:00|9286.5|9276.5|9275.5|9265.5|9286.5|9276.5|9275.5|9265.5|84
1733891700000|2024-12-11 04:35:00|9274.8|9264.8|9271|9261|9275.8|9265.8|9271|9261|93
1733892000000|2024-12-11 04:40:00|9270.8|9260.8|9262.5|9252.5|9272.3|9262.3|9262.3|9252.3|125
1733892300000|2024-12-11 04:45:00|9262.8|9252.8|9262.3|9252.3|9263.5|9253.5|9259.8|9249.8|131
1733892600000|2024-12-11 04:50:00|9262|9252|9263|9253|9265|9255|9261.3|9251.3|99
1733892900000|2024-12-11 04:55:00|9262.8|9252.8|9269.8|9259.8|9272.8|9262.8|9262.3|9252.3|98
1733893200000|2024-12-11 05:00:00|9269|9259|9263.3|9253.3|9270|9260|9262.5|9252.5|203
1733893500000|2024-12-11 05:05:00|9262.8|9252.8|9264|9254|9269.5|9259.5|9261.8|9251.8|167
1733893800000|2024-12-11 05:10:00|9264.3|9254.3|9261|9251|9264.8|9254.8|9256.3|9246.3|121
1733894100000|2024-12-11 05:15:00|9261.3|9251.3|9261.5|9251.5|9263.3|9253.3|9260|9250|148
1733894400000|2024-12-11 05:20:00|9262|9252|9261.3|9251.3|9262.8|9252.8|9260.3|9250.3|106
1733894700000|2024-12-11 05:25:00|9261|9251|9268|9248|9268.5|9252|9257.5|9246.3|149
1733895000000|2024-12-11 05:30:00|9267.5|9247.5|9261.8|9251.8|9275.3|9255.3|9257.9|9245.3|409
1733895300000|2024-12-11 05:35:00|9262|9252|9260.3|9250.3|9266|9254.8|9253.8|9243.8|377
1733895600000|2024-12-11 05:40:00|9260.5|9250.5|9263|9253|9264.3|9254.3|9260.3|9250.3|192
1733895900000|2024-12-11 05:45:00|9262.8|9252.8|9268.3|9258.3|9269.5|9259.5|9259.8|9249.8|199
1733896200000|2024-12-11 05:50:00|9268.8|9258.8|9270.3|9260.3|9275.4|9260.8|9265.5|9255.3|250
1733896500000|2024-12-11 05:55:00|9270.5|9260.5|9260.5|9250.5|9271.3|9261.3|9260.3|9250.3|263
1733896800000|2024-12-11 06:00:00|9260.8|9250.8|9261.5|9251.5|9266|9256|9256.5|9246.5|243
1733897100000|2024-12-11 06:05:00|9261.8|9251.8|9262.5|9252.5|9264.3|9254.3|9260.5|9250.5|187
1733897400000|2024-12-11 06:10:00|9262.8|9252.8|9259.5|9249.5|9262.8|9252.8|9257.5|9247.5|188
1733897700000|2024-12-11 06:15:00|9259.8|9249.8|9251|9241|9261.3|9251.3|9251|9241|210
1733898000000|2024-12-11 06:20:00|9251.3|9241.3|9253|9243|9256.8|9246.8|9250.5|9240.5|264
1733898300000|2024-12-11 06:25:00|9252.8|9242.8|9250.3|9240.3|9255.8|9245.8|9249.5|9239.5|292
1733898600000|2024-12-11 06:30:00|9249.8|9239.8|9247|9237|9254|9244|9244.8|9234.8|240
1733898900000|2024-12-11 06:35:00|9247.3|9237.3|9257|9247|9258|9248|9246|9236|206
1733899200000|2024-12-11 06:40:00|9257.5|9247.5|9251.3|9241.3|9258|9248|9251|9241|243
1733899500000|2024-12-11 06:45:00|9251.5|9241.5|9244.3|9234.3|9252|9242|9239.5|9229.5|146
1733899800000|2024-12-11 06:50:00|9244.5|9234.5|9247.3|9237.3|9250.5|9240.5|9243|9233|206
1733900100000|2024-12-11 06:55:00|9247.5|9237.5|9262.3|9242.3|9262.5|9248.3|9247.5|9237.5|242
1733900400000|2024-12-11 07:00:00|9262|9242|9257.3|9247.3|9265.5|9253.3|9255|9241.8|158
1733900700000|2024-12-11 07:05:00|9257.5|9247.5|9227.3|9217.3|9265|9255|9226.3|9216.3|287
1733901000000|2024-12-11 07:10:00|9227|9217|9223|9213|9234.5|9224.5|9216.8|9206.8|527
1733901300000|2024-12-11 07:15:00|9222.5|9212.5|9244.3|9234.3|9245.5|9235.5|9220.5|9210.5|378
1733901600000|2024-12-11 07:20:00|9244.5|9234.5|9229|9219|9245.5|9235.5|9223.3|9213.3|334
1733901900000|2024-12-11 07:25:00|9228.5|9218.5|9212.3|9202.3|9229|9219|9212|9202|336
1733902200000|2024-12-11 07:30:00|9212.8|9202.8|9217.5|9207.5|9226.8|9216.8|9205.5|9195.5|335
1733902500000|2024-12-11 07:35:00|9217.3|9207.3|9206.3|9196.3|9217.8|9207.8|9198.5|9188.5|385
1733902800000|2024-12-11 07:40:00|9206.5|9196.5|9194.8|9184.8|9206.5|9196.5|9191.3|9181.3|242
1733903100000|2024-12-11 07:45:00|9195|9185|9200|9190|9204.3|9193.8|9193.5|9181.4|287
1733903400000|2024-12-11 07:50:00|9201|9191|9202.5|9192.5|9202.5|9192.5|9196.8|9186.8|268
1733903700000|2024-12-11 07:55:00|9202.8|9192.8|9204.9|9194.9|9207.4|9197.4|9191.4|9181.4|281
1733904000000|2024-12-11 08:00:00|9207.1|9197.1|9197.4|9187.4|9208.6|9198.6|9187.3|9177.3|332
1733904300000|2024-12-11 08:05:00|9197.1|9187.1|9197.1|9187.1|9197.4|9187.4|9189.9|9179.9|278
1733904600000|2024-12-11 08:10:00|9197.4|9187.4|9190.6|9180.6|9197.4|9187.4|9189.6|9179.6|209
1733904900000|2024-12-11 08:15:00|9190.4|9180.4|9204.9|9194.9|9208.1|9198.1|9190.4|9180.4|224
1733905200000|2024-12-11 08:20:00|9204.6|9194.6|9207.6|9197.6|9216.4|9206.4|9203.6|9193.6|192
1733905500000|2024-12-11 08:25:00|9207.9|9197.9|9211.9|9201.9|9213.9|9203.9|9205.9|9195.9|191
1733905800000|2024-12-11 08:30:00|9212.1|9202.1|9216.9|9206.9|9221.9|9211.9|9208.4|9198.4|193
1733906100000|2024-12-11 08:35:00|9216.6|9206.6|9208.6|9198.6|9219.4|9209.4|9208.6|9198.6|189
1733906400000|2024-12-11 08:40:00|9208.9|9198.9|9207.1|9197.1|9212.6|9202.6|9205.9|9195.9|195
1733906700000|2024-12-11 08:45:00|9206.9|9196.9|9200.4|9190.4|9207.4|9197.4|9195.6|9185.6|193
1733907000000|2024-12-11 08:50:00|9200.6|9190.6|9202.4|9192.4|9203.6|9193.6|9197.6|9187.6|160
1733907300000|2024-12-11 08:55:00|9202.6|9192.6|9199.4|9189.4|9203.6|9193.6|9198.6|9188.6|110
1733907600000|2024-12-11 09:00:00|9199.1|9189.1|9185.4|9175.4|9199.1|9189.1|9183.4|9173.4|260
1733907900000|2024-12-11 09:05:00|9185.6|9175.6|9188.9|9178.9|9190.4|9180.4|9182.1|9172.1|197
1733908200000|2024-12-11 09:10:00|9188.6|9178.6|9191.1|9181.1|9198.9|9188.9|9188.4|9178.4|286
1733908500000|2024-12-11 09:15:00|9191.6|9181.6|9190.4|9180.4|9191.9|9181.9|9186.4|9176.4|241
1733908800000|2024-12-11 09:20:00|9190.6|9180.6|9190.1|9180.1|9191.9|9181.9|9185.4|9175.4|209
1733909100000|2024-12-11 09:25:00|9189.9|9179.9|9192.6|9182.6|9194.9|9184.9|9189.1|9179.1|170
1733909400000|2024-12-11 09:30:00|9192.4|9182.4|9191.4|9181.4|9195.4|9185.4|9187.6|9177.6|179
1733909700000|2024-12-11 09:35:00|9191.6|9181.6|9189.6|9179.6|9192.1|9182.1|9188.9|9178.9|90
1733910000000|2024-12-11 09:40:00|9189.4|9179.4|9176.6|9166.6|9192.1|9182.1|9175.9|9165.9|190
1733910300000|2024-12-11 09:45:00|9176.9|9166.9|9167.9|9157.9|9176.9|9166.9|9164|9154|245
1733910600000|2024-12-11 09:50:00|9167.6|9157.6|9171.6|9161.6|9176.6|9166.6|9167.6|9157.6|179
1733910900000|2024-12-11 09:55:00|9171.4|9161.4|9175.4|9165.4|9176.1|9166.1|9170.6|9160.6|109
1733911200000|2024-12-11 10:00:00|9175.6|9165.6|9169.6|9159.6|9176.1|9166.1|9167.6|9150.4|145
1733911500000|2024-12-11 10:05:00|9169.4|9159.4|9168.9|9158.9|9174.4|9164.4|9168.1|9158.1|163
1733911800000|2024-12-11 10:10:00|9168.6|9158.6|9179.1|9169.1|9180.6|9170.6|9167.9|9157.9|175
1733912100000|2024-12-11 10:15:00|9178.9|9168.9|9181.9|9171.9|9182.1|9172.1|9176.4|9166.4|165
1733912400000|2024-12-11 10:20:00|9181.6|9171.6|9179.9|9169.9|9181.6|9171.6|9177.4|9167.4|128
1733912700000|2024-12-11 10:25:00|9179.6|9169.6|9185.4|9175.4|9185.6|9175.6|9178.6|9168.6|115
1733913000000|2024-12-11 10:30:00|9185.6|9175.6|9184.6|9174.6|9186.4|9176.4|9181.9|9171.9|130
1733913300000|2024-12-11 10:35:00|9184.4|9174.4|9183.1|9173.1|9185.1|9175.1|9182.4|9172.4|101
1733913600000|2024-12-11 10:40:00|9182.9|9172.9|9181.9|9171.9|9187.1|9177.1|9178.6|9168.6|109
1733913900000|2024-12-11 10:45:00|9182.1|9172.1|9178.4|9168.4|9185.9|9175.9|9178.4|9168.4|125
1733914200000|2024-12-11 10:50:00|9178.1|9168.1|9176.4|9166.4|9178.1|9168.1|9173.6|9163.6|121
1733914500000|2024-12-11 10:55:00|9176.1|9166.1|9173.9|9163.9|9178.4|9168.4|9173.4|9163.4|114
1733914800000|2024-12-11 11:00:00|9173.6|9163.6|9170.9|9160.9|9173.6|9163.6|9167.9|9157.9|132
1733915100000|2024-12-11 11:05:00|9170.6|9160.6|9175.6|9165.6|9176.6|9166.6|9170.6|9160.6|110
1733915400000|2024-12-11 11:10:00|9175.1|9165.1|9177.6|9167.6|9180.9|9170.9|9174.6|9164.6|106
1733915700000|2024-12-11 11:15:00|9177.9|9167.9|9190.1|9180.1|9190.1|9180.1|9175.4|9165.4|163
1733916000000|2024-12-11 11:20:00|9190.6|9180.6|9190.1|9180.1|9196.6|9186.6|9188.4|9178.4|145
1733916300000|2024-12-11 11:25:00|9189.9|9179.9|9190.9|9180.9|9194.1|9184.1|9187.6|9177.6|133
1733916600000|2024-12-11 11:30:00|9191.1|9181.1|9191.9|9181.9|9192.4|9182.4|9187.1|9177.1|138
1733916900000|2024-12-11 11:35:00|9191.6|9181.6|9193.6|9183.6|9195.4|9185.4|9189.6|9179.6|135
1733917200000|2024-12-11 11:40:00|9193.4|9183.4|9195.4|9185.4|9196.1|9186.1|9192.6|9182.6|121
1733917500000|2024-12-11 11:45:00|9195.6|9185.6|9192.9|9182.9|9196.4|9186.4|9190.4|9180.4|120
1733917800000|2024-12-11 11:50:00|9192.6|9182.6|9193.4|9183.4|9196.6|9186.6|9189.6|9179.6|138
1733918100000|2024-12-11 11:55:00|9193.6|9183.6|9192.1|9182.1|9197.6|9187.6|9190.1|9180.1|170
1733918400000|2024-12-11 12:00:00|9192.4|9182.4|9200.4|9190.4|9200.9|9190.9|9192.4|9182.4|159
1733918700000|2024-12-11 12:05:00|9200.6|9190.6|9207.4|9197.4|9208.1|9198.1|9200.4|9190.4|179
1733919000000|2024-12-11 12:10:00|9207.1|9197.1|9213.6|9203.6|9214.4|9204.4|9207.1|9197.1|200
1733919300000|2024-12-11 12:15:00|9213.9|9203.9|9224.5|9214.5|9236.8|9226.8|9213.4|9203.4|486
1733919600000|2024-12-11 12:20:00|9224.8|9214.8|9211.9|9201.9|9227.1|9217.1|9211.1|9201.1|346
1733919900000|2024-12-11 12:25:00|9211.6|9201.6|9204.9|9194.9|9213.9|9203.9|9202.9|9192.9|255
1733920200000|2024-12-11 12:30:00|9204.6|9194.6|9200.9|9190.9|9206.4|9196.4|9198.6|9188.6|281
1733920500000|2024-12-11 12:35:00|9201.1|9191.1|9204.6|9194.6|9210.4|9200.4|9199.6|9189.6|233
1733920800000|2024-12-11 12:40:00|9204.9|9194.9|9215.4|9205.4|9221.4|9211.4|9203.1|9193.1|193
1733921100000|2024-12-11 12:45:00|9215.6|9205.6|9202.4|9192.4|9215.6|9205.6|9202.1|9192.1|197
1733921400000|2024-12-11 12:50:00|9202.6|9192.6|9198.9|9188.9|9206.9|9196.9|9198.1|9188.1|223
1733921700000|2024-12-11 12:55:00|9199.1|9189.1|9198.1|9188.1|9209.1|9199.1|9197.9|9187.9|203
1733922000000|2024-12-11 13:00:00|9198.4|9188.4|9213.9|9203.9|9214.4|9204.4|9197.9|9187.9|437
1733922300000|2024-12-11 13:05:00|9214.1|9204.1|9212.4|9202.4|9215.9|9205.9|9209.6|9199.6|274
1733922600000|2024-12-11 13:10:00|9212.6|9202.6|9205.9|9195.9|9217.9|9207.9|9201.4|9191.4|296
1733922900000|2024-12-11 13:15:00|9205.6|9195.6|9201.1|9191.1|9209.6|9199.6|9197.9|9187.9|265
1733923200000|2024-12-11 13:20:00|9201.4|9191.4|9215.4|9205.4|9216.6|9206.6|9200.1|9190.1|224
1733923500000|2024-12-11 13:25:00|9215.1|9205.1|9221.9|9211.9|9223.9|9213.9|9214.4|9204.4|199
1733923800000|2024-12-11 13:30:00|9222.1|9212.1|9212.6|9202.6|9231.1|9221.1|9201.4|9191.4|526
1733924100000|2024-12-11 13:35:00|9212.9|9202.9|9212.1|9202.1|9220.6|9210.6|9208.9|9198.9|524
1733924400000|2024-12-11 13:40:00|9211.9|9201.9|9230.1|9220.1|9238.9|9228.9|9208.9|9198.9|475
1733924700000|2024-12-11 13:45:00|9229.9|9219.9|9225.9|9215.9|9233.1|9223.1|9221.9|9211.9|408
1733925000000|2024-12-11 13:50:00|9226.1|9216.1|9217.1|9207.1|9229.9|9219.9|9210.9|9200.9|367
1733925300000|2024-12-11 13:55:00|9217.4|9207.4|9217.1|9207.1|9227.1|9217.1|9214.4|9204.4|401
1733925600000|2024-12-11 14:00:00|9216.9|9206.9|9220.6|9210.6|9222.4|9212.4|9212.6|9202.6|369
1733925900000|2024-12-11 14:05:00|9220.4|9210.4|9209.1|9199.1|9222.9|9212.9|9206.6|9196.6|347
1733926200000|2024-12-11 14:10:00|9209.4|9199.4|9215.9|9205.9|9216.4|9206.4|9205.6|9195.6|342
1733926500000|2024-12-11 14:15:00|9216.1|9206.1|9216.1|9206.1|9222.4|9212.4|9214.1|9204.1|323
1733926800000|2024-12-11 14:20:00|9216.4|9206.4|9216.6|9206.6|9218.4|9208.4|9210.4|9200.4|254
1733927100000|2024-12-11 14:25:00|9216.4|9206.4|9207.1|9197.1|9217.6|9207.6|9207.1|9197.1|295
1733927400000|2024-12-11 14:30:00|9207.4|9197.4|9208.4|9198.4|9210.9|9200.9|9196.6|9186.6|416
1733927700000|2024-12-11 14:35:00|9208.1|9198.1|9200.1|9190.1|9209.9|9199.9|9197.9|9187.9|349
1733928000000|2024-12-11 14:40:00|9199.6|9189.6|9197.1|9187.1|9201.4|9191.4|9192.4|9182.4|361
1733928300000|2024-12-11 14:45:00|9197.4|9187.4|9196.1|9186.1|9202.9|9192.9|9192.1|9182.1|428
1733928600000|2024-12-11 14:50:00|9196.4|9186.4|9202.9|9192.9|9202.9|9192.9|9190.6|9180.6|345
1733928900000|2024-12-11 14:55:00|9202.6|9192.6|9203.6|9193.6|9205.1|9195.1|9199.4|9189.4|248
1733929200000|2024-12-11 15:00:00|9203.9|9193.9|9208.1|9198.1|9208.1|9198.1|9193.6|9183.6|374
1733929500000|2024-12-11 15:05:00|9208.4|9198.4|9197.6|9187.6|9208.4|9198.4|9196.6|9186.6|389
1733929800000|2024-12-11 15:10:00|9197.9|9187.9|9215.1|9205.1|9215.6|9205.6|9196.1|9186.1|364
1733930100000|2024-12-11 15:15:00|9215.4|9205.4|9204.4|9194.4|9215.6|9205.6|9201.9|9191.9|273
1733930400000|2024-12-11 15:20:00|9204.6|9194.6|9198.1|9188.1|9208.4|9198.4|9195.6|9185.6|260
1733930700000|2024-12-11 15:25:00|9198.4|9188.4|9195.9|9185.9|9200.1|9190.1|9194.4|9184.4|214
1733931000000|2024-12-11 15:30:00|9196.1|9186.1|9178.4|9168.4|9196.1|9186.1|9177.4|9167.4|353
1733931300000|2024-12-11 15:35:00|9178.1|9168.1|9178.1|9168.1|9185.4|9175.4|9173.9|9163.9|364
1733931600000|2024-12-11 15:40:00|9177.9|9167.9|9177.1|9167.1|9180.9|9170.9|9175.1|9165.1|274
1733931900000|2024-12-11 15:45:00|9177.4|9167.4|9180.9|9170.9|9181.9|9171.9|9174.9|9164.9|289
1733932200000|2024-12-11 15:50:00|9181.1|9171.1|9181.6|9171.6|9185.6|9175.6|9180.1|9170.1|306
1733932500000|2024-12-11 15:55:00|9182.4|9172.4|9189.6|9179.6|9189.9|9179.9|9181.9|9171.9|309
1733932800000|2024-12-11 16:00:00|9190.1|9180.1|9196.4|9186.4|9198.1|9188.1|9185.1|9175.1|334
1733933100000|2024-12-11 16:05:00|9196.1|9186.1|9195.1|9185.1|9196.9|9186.9|9190.6|9180.6|253
1733933400000|2024-12-11 16:10:00|9194.9|9184.9|9199.4|9189.4|9199.9|9189.9|9193.9|9183.9|194
1733933700000|2024-12-11 16:15:00|9199.1|9189.1|9192.1|9182.1|9204.1|9194.1|9189.9|9179.9|262
1733934000000|2024-12-11 16:20:00|9192.4|9182.4|9192.4|9182.4|9198.9|9188.9|9191.9|9181.9|192
1733934300000|2024-12-11 16:25:00|9192.1|9182.1|9193.6|9183.6|9195.1|9185.1|9188.6|9178.6|213
1733934600000|2024-12-11 16:30:00|9193.9|9183.9|9195.4|9185.4|9198.4|9188.4|9191.4|9181.4|181
1733934900000|2024-12-11 16:35:00|9195.1|9185.1|9201.4|9191.4|9201.4|9191.4|9189.9|9179.9|237
1733935200000|2024-12-11 16:40:00|9200.9|9190.9|9195.9|9185.9|9200.9|9190.9|9192.6|9182.6|185
1733935500000|2024-12-11 16:45:00|9196.1|9186.1|9196.9|9186.9|9200.6|9190.6|9191.6|9181.6|305
1733935800000|2024-12-11 16:50:00|9196.6|9186.6|9195.6|9185.6|9196.6|9186.6|9191.1|9181.1|167
1733936100000|2024-12-11 16:55:00|9195.9|9185.9|9197.6|9187.6|9198.4|9188.4|9192.1|9182.1|138
1733936400000|2024-12-11 17:00:00|9197.4|9187.4|9202.6|9192.6|9204.1|9194.1|9197.1|9187.1|90
1733936700000|2024-12-11 17:05:00|9202.9|9192.9|9200.6|9190.6|9205.1|9195.1|9199.4|9189.4|75
1733937000000|2024-12-11 17:10:00|9200.4|9190.4|9200.9|9190.9|9204.6|9194.6|9199.6|9189.6|75
1733937300000|2024-12-11 17:15:00|9201.1|9191.1|9191.9|9181.9|9201.1|9191.1|9188.9|9178.9|102
1733937600000|2024-12-11 17:20:00|9191.6|9181.6|9193.6|9183.6|9193.6|9183.6|9189.4|9179.4|104
1733937900000|2024-12-11 17:25:00|9193.9|9183.9|9193.4|9183.4|9196.6|9186.6|9191.9|9181.9|79
1733938200000|2024-12-11 17:30:00|9193.1|9183.1|9186.6|9176.6|9197.4|9187.4|9185.9|9175.9|126
1733938500000|2024-12-11 17:35:00|9186.4|9176.4|9183.1|9173.1|9187.9|9177.9|9181.6|9171.6|112
1733938800000|2024-12-11 17:40:00|9183.4|9173.4|9187.6|9177.6|9189.1|9179.1|9183.1|9173.1|74
1733939100000|2024-12-11 17:45:00|9187.9|9177.9|9187.6|9177.6|9190.4|9180.4|9186.1|9176.1|71
1733939400000|2024-12-11 17:50:00|9188.1|9178.1|9187.1|9177.1|9188.1|9178.1|9183.4|9173.4|64
1733939700000|2024-12-11 17:55:00|9187|9177|9187.8|9177.8|9189.3|9179.3|9183.6|9173.6|80
1733940000000|2024-12-11 18:00:00|9188|9178|9184.5|9174.5|9189.8|9179.8|9184.5|9174.5|84
1733940300000|2024-12-11 18:05:00|9184.3|9174.3|9183.9|9173.9|9186.8|9176.8|9183.1|9173.1|128
1733940600000|2024-12-11 18:10:00|9183.8|9173.8|9185.8|9175.8|9186.5|9176.5|9182.8|9172.8|94
1733940900000|2024-12-11 18:15:00|9185.5|9175.5|9183.9|9173.9|9186|9176|9182.8|9172.8|59
1733941200000|2024-12-11 18:20:00|9183.6|9173.6|9186.6|9176.6|9187.5|9177.5|9183.3|9173.3|89
1733941500000|2024-12-11 18:25:00|9186.8|9176.8|9189.8|9179.8|9193.5|9183.5|9186.6|9176.6|126
1733941800000|2024-12-11 18:30:00|9189.6|9179.6|9186.1|9176.1|9193.5|9183.5|9186.1|9176.1|109
1733942100000|2024-12-11 18:35:00|9186.5|9176.5|9180.5|9170.5|9187|9177|9180.5|9170.5|79
1733942400000|2024-12-11 18:40:00|9180.6|9170.6|9176|9166|9180.6|9170.6|9173.6|9163.6|86
1733942700000|2024-12-11 18:45:00|9175.8|9165.8|9182.4|9172.4|9182.5|9172.5|9174.1|9164.1|110
1733943000000|2024-12-11 18:50:00|9182.1|9172.1|9176.6|9166.6|9182.4|9172.4|9176.1|9166.1|72
1733943300000|2024-12-11 18:55:00|9176.4|9166.4|9186.9|9164.9|9189.4|9168|9176.4|9161.9|31
1733965200000|2024-12-12 01:00:00|9206.4|9186.4|9199.5|9189.5|9207.1|9192|9198.5|9182.6|92
1733965500000|2024-12-12 01:05:00|9199.4|9189.4|9197.9|9187.9|9199.4|9189.4|9193.5|9183.5|153
1733965800000|2024-12-12 01:10:00|9198.3|9188.3|9198.3|9188.3|9199.8|9189.8|9194.8|9184.8|143
1733966100000|2024-12-12 01:15:00|9197.8|9187.8|9200.5|9190.5|9201.5|9191.5|9196.1|9186.1|283
1733966400000|2024-12-12 01:20:00|9200.8|9190.8|9208|9198|9208.9|9198.9|9200|9190|248
1733966700000|2024-12-12 01:25:00|9208.3|9198.3|9204|9194|9210.4|9200.4|9202|9192|225
1733967000000|2024-12-12 01:30:00|9204.3|9194.3|9204.3|9194.3|9205.4|9195.4|9197|9187|372
1733967300000|2024-12-12 01:35:00|9204.5|9194.5|9208.3|9198.3|9210.3|9200.3|9204|9194|260
1733967600000|2024-12-12 01:40:00|9208|9198|9211.5|9201.5|9212.5|9202.5|9204.8|9194.8|287
1733967900000|2024-12-12 01:45:00|9211.3|9201.3|9210.5|9200.5|9211.5|9201.5|9207.5|9197.5|270
1733968200000|2024-12-12 01:50:00|9211|9201|9215.5|9205.5|9216.3|9206.3|9202|9192|283
1733968500000|2024-12-12 01:55:00|9215.3|9205.3|9213.5|9203.5|9218.8|9208.8|9211|9201|290
1733968800000|2024-12-12 02:00:00|9213|9203|9214.8|9204.8|9218|9208|9213|9203|281
1733969100000|2024-12-12 02:05:00|9215|9205|9208|9198|9218.3|9208.3|9206.5|9196.5|259
1733969400000|2024-12-12 02:10:00|9207.5|9197.5|9217.3|9207.3|9217.3|9207.3|9204.3|9194.3|251
1733969700000|2024-12-12 02:15:00|9217.8|9207.8|9215.5|9205.5|9218.5|9208.5|9212.3|9202.3|158
1733970000000|2024-12-12 02:20:00|9215.3|9205.3|9218.3|9208.3|9218.8|9208.8|9214.5|9204.5|127
1733970300000|2024-12-12 02:25:00|9218|9208|9223.3|9213.3|9225|9215|9216|9206|122
1733970600000|2024-12-12 02:30:00|9223.5|9213.5|9221.5|9211.5|9226.5|9216.5|9219.3|9209.3|264
1733970900000|2024-12-12 02:35:00|9221.8|9211.8|9220.3|9210.3|9224|9214|9219|9209|250
1733971200000|2024-12-12 02:40:00|9220.5|9210.5|9221|9211|9221.5|9211.5|9215.8|9205.8|201
1733971500000|2024-12-12 02:45:00|9221.3|9211.3|9207.5|9197.5|9221.5|9211.5|9207.3|9197.3|264
1733971800000|2024-12-12 02:50:00|9207.3|9197.3|9209|9199|9212|9202|9205.3|9195.3|261
1733972100000|2024-12-12 02:55:00|9208.8|9198.8|9210|9200|9212.5|9202.5|9208.3|9198.3|209
1733972400000|2024-12-12 03:00:00|9209.5|9199.5|9217|9207|9220|9210|9209|9199|249
1733972700000|2024-12-12 03:05:00|9217.5|9207.5|9221.5|9211.5|9224.5|9214.5|9214|9204|238
1733973000000|2024-12-12 03:10:00|9221.8|9211.8|9224.5|9214.5|9227.3|9217.3|9221.8|9211.8|294
1733973300000|2024-12-12 03:15:00|9224.8|9214.8|9232.3|9222.3|9235.3|9225.3|9224.8|9214.8|350
1733973600000|2024-12-12 03:20:00|9232.8|9222.8|9231.8|9221.8|9237|9227|9231.5|9221.5|297
1733973900000|2024-12-12 03:25:00|9231.5|9221.5|9242.3|9222.3|9242.3|9225.8|9229.8|9219.8|242
1733974200000|2024-12-12 03:30:00|9241.8|9221.8|9245|9235|9247.8|9236.3|9241|9221|189
1733974500000|2024-12-12 03:35:00|9244.8|9234.8|9241|9231|9245.3|9235.3|9240.3|9230.3|110
1733974800000|2024-12-12 03:40:00|9241.3|9231.3|9240.3|9230.3|9243.3|9233.3|9239|9229|108
1733975100000|2024-12-12 03:45:00|9240.5|9230.5|9243.8|9233.8|9244.3|9234.3|9237.5|9227.5|133
1733975400000|2024-12-12 03:50:00|9243.5|9233.5|9244|9234|9246.5|9236.5|9242.8|9232.8|154
1733975700000|2024-12-12 03:55:00|9244.3|9234.3|9244.8|9234.8|9246|9236|9242.8|9232.8|124
1733976000000|2024-12-12 04:00:00|9244.3|9234.3|9245|9235|9248.3|9238.3|9244.3|9234.3|83
1733976300000|2024-12-12 04:05:00|9245.3|9235.3|9245|9235|9245.5|9235.5|9242.3|9232.3|93
1733976600000|2024-12-12 04:10:00|9244.8|9234.8|9248.5|9238.5|9249.5|9239.5|9244.5|9234.5|100
1733976900000|2024-12-12 04:15:00|9248.8|9238.8|9249.8|9239.8|9251|9241|9248.8|9238.8|37
1733977200000|2024-12-12 04:20:00|9250|9240|9248.5|9238.5|9252.5|9242.5|9248.3|9238.3|55
1733977500000|2024-12-12 04:25:00|9248.3|9238.3|9252.3|9242.3|9253.5|9243.5|9247.5|9237.5|67
1733977800000|2024-12-12 04:30:00|9252|9242|9249.3|9239.3|9252.8|9242.8|9248.5|9238.5|82
1733978100000|2024-12-12 04:35:00|9248.8|9238.8|9248.3|9238.3|9251.3|9241.3|9246.5|9236.5|83
1733978400000|2024-12-12 04:40:00|9248.5|9238.5|9249|9239|9250.8|9240.8|9247.3|9237.3|66
1733978700000|2024-12-12 04:45:00|9248.8|9238.8|9246.3|9236.3|9249|9239|9246.3|9236.3|69
1733979000000|2024-12-12 04:50:00|9246|9236|9249.8|9239.8|9250|9240|9246|9236|45
1733979300000|2024-12-12 04:55:00|9250|9240|9250.5|9240.5|9251.5|9241.5|9249|9239|63
1733979600000|2024-12-12 05:00:00|9251|9241|9240.5|9230.5|9252|9242|9240.5|9230.5|166
1733979900000|2024-12-12 05:05:00|9239.8|9229.8|9236|9226|9241.5|9231.5|9234|9224|180
1733980200000|2024-12-12 05:10:00|9236.3|9226.3|9237|9227|9238.5|9228.5|9233.8|9223.8|174
1733980500000|2024-12-12 05:15:00|9237.3|9227.3|9239|9229|9240|9230|9236|9226|139
1733980800000|2024-12-12 05:20:00|9239.3|9229.3|9239|9229|9240.3|9230.3|9234.3|9224.3|112
1733981100000|2024-12-12 05:25:00|9239.3|9229.3|9246.5|9226.5|9246.8|9234.3|9239|9224.8|120
1733981400000|2024-12-12 05:30:00|9247|9227|9235.5|9225.5|9248.8|9230.5|9230.5|9220.5|315
1733981700000|2024-12-12 05:35:00|9235.8|9225.8|9236.8|9226.8|9240.5|9230.5|9233.8|9223.8|218
1733982000000|2024-12-12 05:40:00|9237|9227|9235.5|9225.5|9240.3|9230.3|9233.3|9223.3|217
1733982300000|2024-12-12 05:45:00|9235.8|9225.8|9233|9223|9237.5|9227.5|9231.8|9221.8|222
1733982600000|2024-12-12 05:50:00|9233.3|9223.3|9231.5|9221.5|9236.3|9226.3|9230.8|9220.8|182
1733982900000|2024-12-12 05:55:00|9231.8|9221.8|9230.5|9220.5|9233.3|9223.3|9228.3|9218.3|209
1733983200000|2024-12-12 06:00:00|9231|9221|9230.8|9220.8|9234.3|9224.3|9229.3|9219.3|224
1733983500000|2024-12-12 06:05:00|9231.3|9221.3|9232.5|9222.5|9234.3|9224.3|9230.5|9220.5|216
1733983800000|2024-12-12 06:10:00|9232.8|9222.8|9228.8|9218.8|9234|9224|9224|9214|266
1733984100000|2024-12-12 06:15:00|9229|9219|9226|9216|9235.8|9225.8|9223.8|9213.8|254
1733984400000|2024-12-12 06:20:00|9225.8|9215.8|9223.3|9213.3|9226.5|9216.5|9223|9213|205
1733984700000|2024-12-12 06:25:00|9222.8|9212.8|9223.8|9213.8|9225.5|9215.5|9215.5|9205.5|238
1733985000000|2024-12-12 06:30:00|9224|9214|9225.3|9215.3|9230.8|9220.8|9224|9214|204
1733985300000|2024-12-12 06:35:00|9225.5|9215.5|9230.3|9220.3|9231.3|9221.3|9225|9215|178
1733985600000|2024-12-12 06:40:00|9230|9220|9229.5|9219.5|9231.5|9221.5|9228|9218|172
1733985900000|2024-12-12 06:45:00|9229.8|9219.8|9227.5|9217.5|9230.8|9220.8|9225.5|9215.5|216
1733986200000|2024-12-12 06:50:00|9227.3|9217.3|9234.3|9224.3|9234.3|9224.3|9226.8|9216.8|147
1733986500000|2024-12-12 06:55:00|9234.8|9224.8|9239.3|9219.3|9239.3|9227.3|9231.8|9217.3|210
1733986800000|2024-12-12 07:00:00|9239.8|9219.8|9248|9238|9249.3|9239.3|9233.8|9217|160
1733987100000|2024-12-12 07:05:00|9248.3|9238.3|9248.3|9238.3|9251.3|9241.3|9244|9234|243
1733987400000|2024-12-12 07:10:00|9248|9238|9243.3|9233.3|9248.3|9238.3|9242.8|9232.8|232
1733987700000|2024-12-12 07:15:00|9243|9233|9236.8|9226.8|9250.5|9240.5|9236.8|9226.8|276
1733988000000|2024-12-12 07:20:00|9237|9227|9244.3|9234.3|9246.8|9236.8|9234.3|9224.3|188
1733988300000|2024-12-12 07:25:00|9244|9234|9245.3|9235.3|9246.3|9236.3|9239.3|9229.3|214
1733988600000|2024-12-12 07:30:00|9245.5|9235.5|9249.3|9239.3|9251|9241|9245|9235|124
1733988900000|2024-12-12 07:35:00|9249|9239|9261.5|9251.5|9262.3|9252.3|9248|9238|114
1733989200000|2024-12-12 07:40:00|9261.8|9251.8|9257|9247|9268.8|9258.8|9256.3|9246.3|139
1733989500000|2024-12-12 07:45:00|9257.5|9247.5|9259.3|9249.3|9263.5|9253.5|9255.3|9245.3|177
1733989800000|2024-12-12 07:50:00|9259|9249|9248.5|9238.5|9259|9249|9245.8|9235.8|201
1733990100000|2024-12-12 07:55:00|9249|9239|9254.9|9244.9|9255.6|9245.6|9245.9|9235.9|216
1733990400000|2024-12-12 08:00:00|9256.9|9246.9|9261.4|9251.4|9264.1|9254.1|9254.5|9244.5|297
1733990700000|2024-12-12 08:05:00|9260.9|9250.9|9256.1|9246.1|9267.1|9257.1|9255.6|9245.6|219
1733991000000|2024-12-12 08:10:00|9255.1|9245.1|9246.1|9236.1|9257.1|9247.1|9245.9|9235.9|242
1733991300000|2024-12-12 08:15:00|9246.4|9236.4|9237.9|9227.9|9250.9|9240.9|9237.6|9227.6|219
1733991600000|2024-12-12 08:20:00|9237.6|9227.6|9240.6|9230.6|9243.9|9233.9|9236.1|9226.1|228
1733991900000|2024-12-12 08:25:00|9240.4|9230.4|9242.9|9232.9|9244.1|9234.1|9234.1|9224.1|170
1733992200000|2024-12-12 08:30:00|9243.1|9233.1|9237.4|9227.4|9244.4|9234.4|9237.4|9227.4|261
1733992500000|2024-12-12 08:35:00|9237.1|9227.1|9229.9|9219.9|9242.4|9232.4|9227.1|9217.1|240
1733992800000|2024-12-12 08:40:00|9229.6|9219.6|9227.4|9217.4|9232.9|9222.9|9226.9|9216.9|182
1733993100000|2024-12-12 08:45:00|9227.6|9217.6|9229.4|9219.4|9233.6|9223.6|9225.6|9215.6|183
1733993400000|2024-12-12 08:50:00|9229.1|9219.1|9228.6|9218.6|9231.6|9221.6|9225.6|9215.6|200
1733993700000|2024-12-12 08:55:00|9228.9|9218.9|9221.6|9211.6|9229.1|9219.1|9220.1|9210.1|162
1733994000000|2024-12-12 09:00:00|9221.4|9211.4|9223.1|9213.1|9223.6|9213.6|9215.9|9205.9|263
1733994300000|2024-12-12 09:05:00|9223.4|9213.4|9202.9|9192.9|9225.1|9215.1|9193.5|9183.5|265
1733994600000|2024-12-12 09:10:00|9203.1|9193.1|9204.6|9194.6|9208.1|9198.1|9201.9|9191.9|200
1733994900000|2024-12-12 09:15:00|9204.9|9194.9|9219.6|9209.6|9221.6|9211.6|9204.1|9194.1|218
1733995200000|2024-12-12 09:20:00|9219.4|9209.4|9206.1|9196.1|9219.4|9209.4|9204.6|9194.6|236
1733995500000|2024-12-12 09:25:00|9205.4|9195.4|9204.1|9194.1|9206.6|9196.6|9197.6|9187.6|219
1733995800000|2024-12-12 09:30:00|9204.4|9194.4|9204.1|9194.1|9210.6|9200.6|9201.6|9191.6|224
1733996100000|2024-12-12 09:35:00|9205.9|9195.9|9209.1|9199.1|9213.9|9203.9|9204.1|9194.1|186
1733996400000|2024-12-12 09:40:00|9208.9|9198.9|9204.9|9194.9|9213.6|9203.6|9201.6|9191.6|223
1733996700000|2024-12-12 09:45:00|9204.4|9194.4|9209.6|9199.6|9209.6|9199.6|9203.6|9193.6|179
1733997000000|2024-12-12 09:50:00|9209.4|9199.4|9205.1|9195.1|9209.6|9199.6|9202.9|9192.9|141
1733997300000|2024-12-12 09:55:00|9204.6|9194.6|9199.6|9189.6|9207.1|9197.1|9198.4|9188.4|147
1733997600000|2024-12-12 10:00:00|9199.4|9189.4|9202.9|9192.9|9203.9|9193.9|9197.4|9187.4|155
1733997900000|2024-12-12 10:05:00|9203.1|9193.1|9207.9|9197.9|9211.4|9201.4|9203.1|9193.1|178
1733998200000|2024-12-12 10:10:00|9208.4|9198.4|9215.4|9205.4|9216.1|9206.1|9207.9|9197.9|160
1733998500000|2024-12-12 10:15:00|9215.9|9205.9|9209.6|9199.6|9217.6|9207.6|9208.4|9198.4|130
1733998800000|2024-12-12 10:20:00|9209.1|9199.1|9212.9|9202.9|9213.4|9203.4|9206.4|9196.4|145
1733999100000|2024-12-12 10:25:00|9212.6|9202.6|9219.1|9209.1|9222.1|9212.1|9211.4|9201.4|151
1733999400000|2024-12-12 10:30:00|9218.9|9208.9|9213.9|9203.9|9219.4|9209.4|9212.1|9202.1|138
1733999700000|2024-12-12 10:35:00|9214.1|9204.1|9211.6|9201.6|9214.4|9204.4|9208.1|9198.1|117
1734000000000|2024-12-12 10:40:00|9211.9|9201.9|9217.1|9207.1|9218.9|9208.9|9211.9|9201.9|98
1734000300000|2024-12-12 10:45:00|9216.1|9206.1|9209.1|9199.1|9217.1|9207.1|9208.4|9198.4|110
1734000600000|2024-12-12 10:50:00|9208.9|9198.9|9201.9|9191.9|9208.9|9198.9|9200.6|9190.6|132
1734000900000|2024-12-12 10:55:00|9202.1|9192.1|9200.9|9190.9|9205.6|9195.6|9199.4|9189.4|141
1734001200000|2024-12-12 11:00:00|9201.1|9191.1|9198.9|9188.9|9203.4|9193.4|9198.1|9188.1|197
1734001500000|2024-12-12 11:05:00|9198.4|9188.4|9216.4|9196.4|9255.4|9235.4|9198.4|9185.1|559
1734001800000|2024-12-12 11:10:00|9215.9|9195.9|9168.5|9158.5|9217.6|9197.6|9168.1|9158.1|404
1734002100000|2024-12-12 11:15:00|9168.9|9158.9|9183.9|9173.9|9187.1|9177.1|9166.8|9156.8|370
1734002400000|2024-12-12 11:20:00|9184.4|9174.4|9185.1|9175.1|9187.1|9177.1|9179.4|9169.4|222
1734002700000|2024-12-12 11:25:00|9185.4|9175.4|9182.6|9172.6|9188.6|9178.6|9181.9|9171.9|195
1734003000000|2024-12-12 11:30:00|9182.9|9172.9|9182.9|9172.9|9185.4|9175.4|9174.4|9164.4|215
1734003300000|2024-12-12 11:35:00|9183.1|9173.1|9187.1|9177.1|9190.9|9180.9|9182.1|9172.1|164
1734003600000|2024-12-12 11:40:00|9186.9|9176.9|9184.4|9174.4|9187.6|9177.6|9182.4|9172.4|147
1734003900000|2024-12-12 11:45:00|9184.1|9174.1|9177.4|9167.4|9184.9|9174.9|9175.4|9165.4|160
1734004200000|2024-12-12 11:50:00|9177.6|9167.6|9184.4|9174.4|9186.9|9176.9|9175.6|9165.6|201
1734004500000|2024-12-12 11:55:00|9184.6|9174.6|9176.9|9166.9|9187.4|9177.4|9175.1|9165.1|204
1734004800000|2024-12-12 12:00:00|9177.1|9167.1|9186.4|9176.4|9186.6|9176.6|9175.9|9165.9|203
1734005100000|2024-12-12 12:05:00|9186.1|9176.1|9187.1|9177.1|9191.9|9181.9|9183.4|9173.4|177
1734005400000|2024-12-12 12:10:00|9187.4|9177.4|9178.1|9168.1|9191.1|9181.1|9175.6|9165.6|150
1734005700000|2024-12-12 12:15:00|9177.9|9167.9|9173.9|9163.9|9178.4|9168.4|9167.6|9157.6|178
1734006000000|2024-12-12 12:20:00|9173.6|9163.6|9167.1|9157.1|9173.9|9163.9|9166.4|9156.4|140
1734006300000|2024-12-12 12:25:00|9166.9|9156.9|9162.9|9152.9|9171.4|9161.4|9162.4|9152.4|193
1734006600000|2024-12-12 12:30:00|9162.6|9152.6|9160.1|9150.1|9166.6|9156.6|9157.4|9147.4|263
1734006900000|2024-12-12 12:35:00|9159.1|9149.1|9150.6|9140.6|9165.4|9155.4|9147.4|9137.4|245
1734007200000|2024-12-12 12:40:00|9150.4|9140.4|9148.9|9138.9|9150.4|9140.4|9143.6|9133.6|254
1734007500000|2024-12-12 12:45:00|9149.1|9139.1|9154.6|9144.6|9158.6|9148.6|9148.9|9138.9|276
1734007800000|2024-12-12 12:50:00|9154.1|9144.1|9150.4|9140.4|9154.1|9144.1|9147.1|9137.1|257
1734008100000|2024-12-12 12:55:00|9149.9|9139.9|9142.6|9132.6|9151.9|9141.9|9140.9|9130.9|291
1734008400000|2024-12-12 13:00:00|9142.9|9132.9|9123.4|9113.4|9154.4|9144.4|9119.9|9109.9|652
1734008700000|2024-12-12 13:05:00|9123.1|9113.1|9131.6|9121.6|9134.6|9124.6|9118.6|9108.6|381
1734009000000|2024-12-12 13:10:00|9132.1|9122.1|9127.6|9117.6|9132.1|9122.1|9122.9|9112.9|210
1734009300000|2024-12-12 13:15:00|9127.1|9117.1|9138.4|9128.4|9138.4|9128.4|9125.1|9115.1|304
1734009600000|2024-12-12 13:20:00|9138.1|9128.1|9135.1|9125.1|9145.4|9135.4|9133.6|9123.6|321
1734009900000|2024-12-12 13:25:00|9134.9|9124.9|9133.4|9123.4|9137.1|9127.1|9128.9|9118.9|233
1734010200000|2024-12-12 13:30:00|9134.4|9124.4|9124.9|9114.9|9141.6|9131.6|9121.9|9111.9|463
1734010500000|2024-12-12 13:35:00|9124.4|9114.4|9127.6|9117.6|9129.4|9119.4|9115.3|9105.3|431
1734010800000|2024-12-12 13:40:00|9127.9|9117.9|9133.1|9123.1|9139.4|9129.4|9125.1|9115.1|389
1734011100000|2024-12-12 13:45:00|9132.9|9122.9|9138.6|9128.6|9140.4|9130.4|9130.9|9120.9|361
1734011400000|2024-12-12 13:50:00|9140.1|9130.1|9134.9|9124.9|9146.9|9136.9|9134.9|9124.9|375
1734011700000|2024-12-12 13:55:00|9135.1|9125.1|9127.4|9117.4|9137.9|9127.9|9125.1|9115.1|345
1734012000000|2024-12-12 14:00:00|9127.1|9117.1|9127.9|9117.9|9135.6|9125.6|9125.1|9115.1|406
1734012300000|2024-12-12 14:05:00|9128.1|9118.1|9129.9|9119.9|9132.6|9122.6|9124.6|9114.6|447
1734012600000|2024-12-12 14:10:00|9130.4|9120.4|9119.4|9109.4|9130.4|9120.4|9115.9|9105.9|414
1734012900000|2024-12-12 14:15:00|9119.1|9109.1|9114.6|9104.6|9122.4|9112.4|9111.9|9101.9|405
1734013200000|2024-12-12 14:20:00|9114.9|9104.9|9113.9|9103.9|9115.1|9105.1|9104.6|9094.6|435
1734013500000|2024-12-12 14:25:00|9114.6|9104.6|9106.6|9096.6|9115.1|9105.1|9105.6|9095.6|431
1734013800000|2024-12-12 14:30:00|9106.4|9096.4|9099.1|9089.1|9111.4|9101.4|9096.4|9086.4|496
1734014100000|2024-12-12 14:35:00|9098.9|9088.9|9104.9|9094.9|9105.9|9095.9|9093.6|9083.6|451
1734014400000|2024-12-12 14:40:00|9104.6|9094.6|9119.1|9109.1|9119.6|9109.6|9103.9|9093.9|456
1734014700000|2024-12-12 14:45:00|9119.6|9109.6|9121.1|9111.1|9128.4|9118.4|9118.6|9108.6|492
1734015000000|2024-12-12 14:50:00|9121.4|9111.4|9119.1|9109.1|9123.6|9113.6|9116.4|9106.4|414
1734015300000|2024-12-12 14:55:00|9119.4|9109.4|9124.6|9114.6|9126.4|9116.4|9118.4|9108.4|335
1734015600000|2024-12-12 15:00:00|9124.9|9114.9|9123.4|9113.4|9133.4|9123.4|9121.1|9111.1|368
1734015900000|2024-12-12 15:05:00|9123.1|9113.1|9105.6|9095.6|9125.4|9115.4|9105.4|9095.4|380
1734016200000|2024-12-12 15:10:00|9105.9|9095.9|9107.6|9097.6|9113.9|9103.9|9104.4|9094.4|379
1734016500000|2024-12-12 15:15:00|9107.4|9097.4|9099.1|9089.1|9108.1|9098.1|9098.4|9088.4|367
1734016800000|2024-12-12 15:20:00|9098.9|9088.9|9099.6|9089.6|9105.1|9095.1|9096.6|9086.6|281
1734017100000|2024-12-12 15:25:00|9099.4|9089.4|9094.9|9084.9|9100.9|9090.9|9090.1|9080.1|351
1734017400000|2024-12-12 15:30:00|9094.6|9084.6|9082.6|9072.6|9094.6|9084.6|9078.1|9068.1|419
1734017700000|2024-12-12 15:35:00|9082.4|9072.4|9083.9|9073.9|9092.6|9082.6|9081.1|9071.1|412
1734018000000|2024-12-12 15:40:00|9084.1|9074.1|9085.6|9075.6|9088.6|9078.6|9081.1|9071.1|368
1734018300000|2024-12-12 15:45:00|9085.9|9075.9|9090.9|9080.9|9094.6|9084.6|9083.6|9073.6|347
1734018600000|2024-12-12 15:50:00|9091.1|9081.1|9087.4|9077.4|9094.6|9084.6|9085.9|9075.9|336
1734018900000|2024-12-12 15:55:00|9087.1|9077.1|9087.1|9077.1|9091.1|9081.1|9086.4|9076.4|300
1734019200000|2024-12-12 16:00:00|9087.4|9077.4|9088.1|9078.1|9091.6|9081.6|9084.9|9074.9|302
1734019500000|2024-12-12 16:05:00|9088.4|9078.4|9098.6|9088.6|9102.4|9092.4|9088.4|9078.4|252
1734019800000|2024-12-12 16:10:00|9098.4|9088.4|9103.9|9093.9|9105.9|9095.9|9094.6|9084.6|282
1734020100000|2024-12-12 16:15:00|9104.1|9094.1|9097.9|9087.9|9105.6|9095.6|9096.6|9086.6|249
1734020400000|2024-12-12 16:20:00|9097.6|9087.6|9093.1|9083.1|9098.6|9088.6|9090.6|9080.6|234
1734020700000|2024-12-12 16:25:00|9092.9|9082.9|9101.4|9091.4|9101.4|9091.4|9092.6|9082.6|197
1734021000000|2024-12-12 16:30:00|9101.6|9091.6|9103.6|9093.6|9106.9|9096.9|9100.4|9090.4|181
1734021300000|2024-12-12 16:35:00|9103.9|9093.9|9108.4|9098.4|9113.4|9103.4|9102.4|9092.4|153
1734021600000|2024-12-12 16:40:00|9109.1|9099.1|9108.9|9098.9|9111.4|9101.4|9106.4|9096.4|134
1734021900000|2024-12-12 16:45:00|9108.6|9098.6|9094.1|9084.1|9108.6|9098.6|9089.6|9079.6|242
1734022200000|2024-12-12 16:50:00|9093.6|9083.6|9098.4|9088.4|9099.9|9089.9|9093.1|9083.1|256
1734022500000|2024-12-12 16:55:00|9098.6|9088.6|9104.9|9094.9|9106.4|9096.4|9098.6|9088.6|206
1734022800000|2024-12-12 17:00:00|9104.6|9094.6|9110.4|9100.4|9111.6|9101.6|9104.1|9094.1|150
1734023100000|2024-12-12 17:05:00|9110.6|9100.6|9110.6|9100.6|9111.4|9101.4|9105.9|9095.9|100
1734023400000|2024-12-12 17:10:00|9110.9|9100.9|9112.6|9102.6|9114.1|9104.1|9104.4|9094.4|149
1734023700000|2024-12-12 17:15:00|9112.4|9102.4|9110.4|9100.4|9115.4|9105.4|9110.4|9100.4|88
1734024000000|2024-12-12 17:20:00|9109.9|9099.9|9106.9|9096.9|9109.9|9099.9|9105.9|9095.9|100
1734024300000|2024-12-12 17:25:00|9106.6|9096.6|9106.1|9096.1|9109.1|9099.1|9102.1|9092.1|94
1734024600000|2024-12-12 17:30:00|9105.9|9095.9|9105.6|9095.6|9110.1|9100.1|9103.1|9093.1|99
1734024900000|2024-12-12 17:35:00|9105.4|9095.4|9092.1|9082.1|9106.6|9096.6|9092.1|9082.1|109
1734025200000|2024-12-12 17:40:00|9091.9|9081.9|9086.9|9076.9|9091.9|9081.9|9083.4|9073.4|113
1734025500000|2024-12-12 17:45:00|9087.1|9077.1|9086.1|9076.1|9090.9|9080.9|9085.6|9075.6|81
1734025800000|2024-12-12 17:50:00|9085.9|9075.9|9087.1|9077.1|9090.1|9080.1|9085.1|9075.1|71
1734026100000|2024-12-12 17:55:00|9087.4|9077.4|9096.1|9086.1|9098.3|9088.3|9087.1|9077.1|241
1734026400000|2024-12-12 18:00:00|9096.5|9086.5|9089.8|9079.8|9097.8|9087.8|9089|9079|84
1734026700000|2024-12-12 18:05:00|9089.9|9079.9|9085.5|9075.5|9089.9|9079.9|9082.6|9072.6|108
1734027000000|2024-12-12 18:10:00|9085.9|9075.9|9084.5|9074.5|9088|9078|9084.1|9074.1|78
1734027300000|2024-12-12 18:15:00|9083.9|9073.9|9084.4|9074.4|9087.9|9077.9|9083|9073|85
1734027600000|2024-12-12 18:20:00|9084.1|9074.1|9082.8|9072.8|9086|9076|9081|9071|53
1734027900000|2024-12-12 18:25:00|9083.1|9073.1|9088|9078|9092.6|9082.6|9083.1|9073.1|83
1734028200000|2024-12-12 18:30:00|9088.3|9078.3|9085.8|9075.8|9093.3|9083.3|9085.8|9075.8|117
1734028500000|2024-12-12 18:35:00|9086.6|9076.6|9082.5|9072.5|9086.8|9076.8|9082.5|9072.5|65
1734028800000|2024-12-12 18:40:00|9082.3|9072.3|9086.5|9076.5|9087.3|9077.3|9080.5|9070.5|43
1734029100000|2024-12-12 18:45:00|9087|9077|9087.9|9077.9|9088.1|9078.1|9084.9|9074.9|35
1734029400000|2024-12-12 18:50:00|9087.5|9077.5|9081.9|9071.9|9088.5|9078.5|9081.6|9071.6|96
1734029700000|2024-12-12 18:55:00|9081.6|9071.6|9083.9|9061.9|9089.1|9072.6|9081.5|9061.9|18
1734051600000|2024-12-13 01:00:00|9104.1|9084.1|9097|9087|9105.6|9089.9|9096.9|9080.9|174
1734051900000|2024-12-13 01:05:00|9096.9|9086.9|9104|9094|9105.6|9095.6|9094.4|9084.4|289
1734052200000|2024-12-13 01:10:00|9103.5|9093.5|9096.8|9086.8|9104.5|9094.5|9095.8|9085.8|250
1734052500000|2024-12-13 01:15:00|9097|9087|9104.5|9094.5|9106|9096|9096.5|9086.5|287
1734052800000|2024-12-13 01:20:00|9104.3|9094.3|9100|9090|9108.8|9096|9095.5|9085.5|235
1734053100000|2024-12-13 01:25:00|9099.5|9089.5|9098|9088|9101.5|9091.5|9094.8|9084.8|299
1734053400000|2024-12-13 01:30:00|9098.3|9088.3|9102.5|9092.5|9103.5|9093.5|9096.5|9086.5|304
1734053700000|2024-12-13 01:35:00|9102.3|9092.3|9100|9090|9104|9094|9097.3|9087.3|283
1734054000000|2024-12-13 01:40:00|9099.8|9089.8|9096.8|9086.8|9103.8|9093.8|9096.3|9086.3|225
1734054300000|2024-12-13 01:45:00|9096.3|9086.3|9093.3|9083.3|9102.5|9092.5|9090|9080|350
1734054600000|2024-12-13 01:50:00|9092.8|9082.8|9087|9077|9097|9087|9085.8|9075.8|354
1734054900000|2024-12-13 01:55:00|9086.8|9076.8|9086.5|9076.5|9091.3|9081.3|9084.5|9074.5|281
1734055200000|2024-12-13 02:00:00|9086.3|9076.3|9081.3|9071.3|9088.3|9078.3|9081|9071|278
1734055500000|2024-12-13 02:05:00|9081|9071|9077.3|9067.3|9086|9076|9075.8|9065.8|315
1734055800000|2024-12-13 02:10:00|9076.8|9066.8|9085|9075|9085.3|9075.3|9072.5|9062.5|289
1734056100000|2024-12-13 02:15:00|9084.8|9074.8|9084.8|9074.8|9086.5|9076.5|9082.5|9072.5|134
1734056400000|2024-12-13 02:20:00|9084.5|9074.5|9089|9079|9092|9082|9082.5|9072.5|141
1734056700000|2024-12-13 02:25:00|9088.8|9078.8|9090.5|9080.5|9093.3|9083.3|9088.5|9078.5|130
1734057000000|2024-12-13 02:30:00|9090.8|9080.8|9092.3|9082.3|9094.3|9084.3|9086|9076|311
1734057300000|2024-12-13 02:35:00|9092|9082|9095.5|9085.5|9097.8|9087.8|9091.3|9081.3|238
1734057600000|2024-12-13 02:40:00|9095.8|9085.8|9099.3|9089.3|9100|9090|9095|9085|215
1734057900000|2024-12-13 02:45:00|9099|9089|9094|9084|9101.3|9091.3|9092.8|9082.8|221
1734058200000|2024-12-13 02:50:00|9093.8|9083.8|9087|9077|9094.3|9084.3|9086.5|9076.5|201
1734058500000|2024-12-13 02:55:00|9086.8|9076.8|9092.8|9082.8|9094|9084|9081.5|9071.5|236
1734058800000|2024-12-13 03:00:00|9092.5|9082.5|9091.5|9081.5|9096.5|9086.5|9087|9077|243
1734059100000|2024-12-13 03:05:00|9091.3|9081.3|9081.8|9071.8|9095.3|9085.3|9078.5|9068.5|203
1734059400000|2024-12-13 03:10:00|9081.5|9071.5|9080|9070|9083|9073|9078.5|9068.5|225
1734059700000|2024-12-13 03:15:00|9079.8|9069.8|9080.5|9070.5|9082.5|9072.5|9076.5|9066.5|243
1734060000000|2024-12-13 03:20:00|9081|9071|9084|9074|9085.3|9075.3|9080.3|9070.3|218
1734060300000|2024-12-13 03:25:00|9084.3|9074.3|9095|9075|9098.3|9079.3|9083|9073|206
1734060600000|2024-12-13 03:30:00|9095.5|9075.5|9090|9080|9095.5|9083|9089.3|9074|86
1734060900000|2024-12-13 03:35:00|9090.3|9080.3|9092|9082|9094|9084|9090|9080|73
1734061200000|2024-12-13 03:40:00|9091.8|9081.8|9090|9080|9093.5|9083.5|9089.5|9079.5|83
1734061500000|2024-12-13 03:45:00|9089.8|9079.8|9091.3|9081.3|9092|9082|9088.8|9078.8|97
1734061800000|2024-12-13 03:50:00|9091.5|9081.5|9090.3|9080.3|9091.5|9081.5|9086|9076|77
1734062100000|2024-12-13 03:55:00|9090|9080|9088.3|9078.3|9090.3|9080.3|9086.8|9076.8|86
1734062400000|2024-12-13 04:00:00|9088|9078|9087|9077|9088|9078|9084.5|9074.5|63
1734062700000|2024-12-13 04:05:00|9087.3|9077.3|9096.8|9086.8|9098.8|9088.8|9086.8|9076.8|63
1734063000000|2024-12-13 04:10:00|9097|9087|9092.3|9082.3|9098.5|9088.5|9092|9082|84
1734063300000|2024-12-13 04:15:00|9092|9082|9087.8|9077.8|9092|9082|9087.8|9077.8|88
1734063600000|2024-12-13 04:20:00|9088|9078|9091|9081|9092.5|9082.5|9088|9078|85
1734063900000|2024-12-13 04:25:00|9090.8|9080.8|9086.5|9076.5|9090.8|9080.8|9085.8|9075.8|64
1734064200000|2024-12-13 04:30:00|9086.8|9076.8|9093.5|9083.5|9093.8|9083.8|9086.5|9076.5|72
1734064500000|2024-12-13 04:35:00|9093|9083|9095.3|9085.3|9097.3|9087.3|9091.8|9081.8|78
1734064800000|2024-12-13 04:40:00|9095|9085|9092.5|9082.5|9095|9085|9090.8|9080.8|37
1734065100000|2024-12-13 04:45:00|9092|9082|9092.8|9082.8|9093.5|9083.5|9091|9081|45
1734065400000|2024-12-13 04:50:00|9093|9083|9093.8|9083.8|9094|9084|9091.8|9081.8|35
1734065700000|2024-12-13 04:55:00|9093.5|9083.5|9096.8|9086.8|9096.8|9086.8|9092.3|9082.3|31
1734066000000|2024-12-13 05:00:00|9096.5|9086.5|9098.5|9088.5|9099.5|9089.5|9095.8|9085.8|169
1734066300000|2024-12-13 05:05:00|9098.3|9088.3|9095.3|9085.3|9099.3|9089.3|9094|9084|59
1734066600000|2024-12-13 05:10:00|9095|9085|9089.3|9079.3|9095.8|9085.8|9088.3|9078.3|100
1734066900000|2024-12-13 05:15:00|9089|9079|9089.5|9079.5|9091.5|9081.5|9084|9074|128
1734067200000|2024-12-13 05:20:00|9089.3|9079.3|9093.8|9083.8|9093.8|9083.8|9087.3|9077.3|140
1734067500000|2024-12-13 05:25:00|9093.5|9083.5|9099|9079|9101.8|9087|9091.3|9079|127
1734067800000|2024-12-13 05:30:00|9098.5|9078.5|9095|9085|9100.5|9087.3|9093|9076.5|284
1734068100000|2024-12-13 05:35:00|9094.8|9084.8|9095.3|9085.3|9097.8|9087.8|9091|9081|228
1734068400000|2024-12-13 05:40:00|9096|9086|9101|9091|9104.3|9094.3|9094.8|9084.8|235
1734068700000|2024-12-13 05:45:00|9100.8|9090.8|9100.3|9090.3|9104.8|9094.8|9099.3|9089.3|206
1734069000000|2024-12-13 05:50:00|9099.8|9089.8|9104.3|9094.3|9105|9095|9093.8|9083.8|258
1734069300000|2024-12-13 05:55:00|9104|9094|9101.8|9091.8|9106|9096|9100.8|9090.8|251
1734069600000|2024-12-13 06:00:00|9102|9092|9102|9092|9109.3|9099.3|9100.8|9090.8|283
1734069900000|2024-12-13 06:05:00|9102.3|9092.3|9099.5|9089.5|9103.8|9093.8|9095.8|9085.8|236
1734070200000|2024-12-13 06:10:00|9099.8|9089.8|9104|9094|9105.5|9095.5|9098.3|9088.3|237
1734070500000|2024-12-13 06:15:00|9104.3|9094.3|9096.3|9086.3|9106|9096|9096|9086|212
1734070800000|2024-12-13 06:20:00|9095.8|9085.8|9095|9085|9098|9088|9093.3|9083.3|226
1734071100000|2024-12-13 06:25:00|9094.8|9084.8|9092.8|9082.8|9096|9086|9089.3|9079.3|309
1734071400000|2024-12-13 06:30:00|9092.5|9082.5|9091|9081|9094|9084|9089|9079|257
1734071700000|2024-12-13 06:35:00|9090.8|9080.8|9097.5|9087.5|9099.5|9089.5|9089|9079|255
1734072000000|2024-12-13 06:40:00|9097.8|9087.8|9095|9085|9100.5|9088.3|9092.5|9080.5|222
1734072300000|2024-12-13 06:45:00|9095.3|9085.3|9102|9092|9102.3|9092.3|9095|9085|187
1734072600000|2024-12-13 06:50:00|9102.3|9092.3|9102.8|9092.8|9108.5|9098.5|9101|9091|227
1734072900000|2024-12-13 06:55:00|9103|9093|9112.3|9092.3|9116.8|9102.5|9103|9092.3|190
1734073200000|2024-12-13 07:00:00|9111.8|9091.8|9100.8|9090.8|9111.8|9093.5|9093|9081|210
1734073500000|2024-12-13 07:05:00|9100.5|9090.5|9091.3|9081.3|9101.3|9091.3|9086.8|9076.8|185
1734073800000|2024-12-13 07:10:00|9091|9081|9090.8|9080.8|9097|9087|9086.8|9076.8|177
1734074100000|2024-12-13 07:15:00|9091|9081|9094.8|9084.8|9097.8|9087.8|9090.8|9080.8|157
1734074400000|2024-12-13 07:20:00|9094.5|9084.5|9091.5|9081.5|9095.3|9085.3|9090.8|9080.8|96
1734074700000|2024-12-13 07:25:00|9092|9082|9095.5|9085.5|9095.5|9085.5|9088.3|9078.3|81
1734075000000|2024-12-13 07:30:00|9095.3|9085.3|9098.3|9088.3|9100.5|9090.5|9088.5|9078.5|169
1734075300000|2024-12-13 07:35:00|9098.5|9088.5|9097.3|9087.3|9100.3|9090.3|9091|9081|184
1734075600000|2024-12-13 07:40:00|9097|9087|9092.3|9082.3|9101.3|9091.3|9089.8|9079.8|236
1734075900000|2024-12-13 07:45:00|9092|9082|9092.8|9082.8|9097.3|9087.3|9089.3|9079.3|163
1734076200000|2024-12-13 07:50:00|9092.5|9082.5|9091.5|9081.5|9092.8|9082.8|9087.3|9077.3|175
1734076500000|2024-12-13 07:55:00|9092|9082|9089.1|9079.1|9092.6|9082.6|9085.6|9075.6|157
1734076800000|2024-12-13 08:00:00|9086.4|9076.4|9089.6|9079.6|9090.9|9080.9|9077|9067|291
1734077100000|2024-12-13 08:05:00|9089.4|9079.4|9089.9|9079.9|9098.6|9088.6|9088.4|9078.4|275
1734077400000|2024-12-13 08:10:00|9090.1|9080.1|9100.9|9090.9|9101.4|9091.4|9087.4|9077.4|219
1734077700000|2024-12-13 08:15:00|9101.1|9091.1|9104.4|9094.4|9108.6|9098.6|9101.1|9091.1|188
1734078000000|2024-12-13 08:20:00|9104.1|9094.1|9095.4|9085.4|9104.1|9094.1|9093.1|9083.1|178
1734078300000|2024-12-13 08:25:00|9095.6|9085.6|9093.6|9083.6|9100.6|9090.6|9090.4|9080.4|239
1734078600000|2024-12-13 08:30:00|9093.4|9083.4|9083.9|9073.9|9093.6|9083.6|9080.9|9070.9|231
1734078900000|2024-12-13 08:35:00|9084.1|9074.1|9090.1|9080.1|9094.6|9084.6|9081.9|9071.9|191
1734079200000|2024-12-13 08:40:00|9090.4|9080.4|9087.9|9077.9|9096.4|9086.4|9083.4|9073.4|192
1734079500000|2024-12-13 08:45:00|9087.6|9077.6|9086.4|9076.4|9088.6|9078.6|9083.9|9073.9|208
1734079800000|2024-12-13 08:50:00|9086.1|9076.1|9085.9|9075.9|9086.4|9076.4|9081.6|9071.6|201
1734080100000|2024-12-13 08:55:00|9085.6|9075.6|9082.9|9072.9|9085.6|9075.6|9077.1|9067.1|190
1734080400000|2024-12-13 09:00:00|9082.4|9072.4|9104.8|9094.8|9119.6|9109.6|9082.4|9072.4|429
1734080700000|2024-12-13 09:05:00|9105|9095|9114.4|9104.4|9118.1|9108.1|9105|9095|296
1734081000000|2024-12-13 09:10:00|9114.1|9104.1|9094.9|9084.9|9115.6|9105.6|9093.1|9083.1|212
1734081300000|2024-12-13 09:15:00|9094.6|9084.6|9099.4|9089.4|9103.8|9093.4|9093.9|9083.8|237
1734081600000|2024-12-13 09:20:00|9099.1|9089.1|9104.6|9094.6|9106.4|9096.4|9097.9|9087.9|202
1734081900000|2024-12-13 09:25:00|9104.4|9094.4|9097.9|9087.9|9106.4|9096.4|9097.9|9087.9|182
1734082200000|2024-12-13 09:30:00|9097.6|9087.6|9092.6|9082.6|9098.1|9088.1|9089.1|9079.1|150
1734082500000|2024-12-13 09:35:00|9092.4|9082.4|9093.4|9083.4|9097.1|9087.1|9091.6|9081.6|108
1734082800000|2024-12-13 09:40:00|9093.1|9083.1|9079.4|9069.4|9093.1|9083.1|9079.4|9069.4|145
1734083100000|2024-12-13 09:45:00|9078.9|9068.9|9085.6|9075.6|9087.4|9077.4|9076.6|9066.6|131
1734083400000|2024-12-13 09:50:00|9085.4|9075.4|9079.4|9069.4|9085.9|9075.9|9077.6|9067.6|114
1734083700000|2024-12-13 09:55:00|9079.6|9069.6|9086.6|9076.6|9089.4|9079.4|9079.6|9069.6|164
1734084000000|2024-12-13 10:00:00|9086.9|9076.9|9098.1|9088.1|9098.6|9088.6|9083.4|9073.4|177
1734084300000|2024-12-13 10:05:00|9098.4|9088.4|9100.1|9090.1|9104.1|9094.1|9094.6|9084.6|185
1734084600000|2024-12-13 10:10:00|9100.4|9090.4|9097.6|9087.6|9104.6|9094.6|9097.4|9087.4|201
1734084900000|2024-12-13 10:15:00|9097.9|9087.9|9099.1|9089.1|9100.6|9090.6|9097.1|9087.1|160
1734085200000|2024-12-13 10:20:00|9098.6|9088.6|9095.9|9085.9|9100.6|9090.6|9095.9|9085.9|142
1734085500000|2024-12-13 10:25:00|9095.6|9085.6|9101.1|9091.1|9102.6|9092.6|9092.1|9082.1|150
1734085800000|2024-12-13 10:30:00|9101.4|9091.4|9101.9|9091.9|9107.4|9097.4|9098.4|9088.4|146
1734086100000|2024-12-13 10:35:00|9102.1|9092.1|9100.6|9090.6|9102.9|9092.9|9096.1|9086.1|115
1734086400000|2024-12-13 10:40:00|9100.4|9090.4|9099.6|9089.6|9107.1|9097.1|9097.4|9087.4|198
1734086700000|2024-12-13 10:45:00|9099.9|9089.9|9099.1|9089.1|9103.4|9093.4|9099.1|9089.1|154
1734087000000|2024-12-13 10:50:00|9099.4|9089.4|9098.1|9088.1|9103.6|9093.6|9097.1|9087.1|127
1734087300000|2024-12-13 10:55:00|9098.4|9088.4|9101.9|9091.9|9103.4|9093.4|9097.9|9087.9|145
1734087600000|2024-12-13 11:00:00|9101.6|9091.6|9107.9|9097.9|9109.1|9099.1|9099.6|9089.6|185
1734087900000|2024-12-13 11:05:00|9107.6|9097.6|9107.4|9097.4|9109.1|9099.1|9105.6|9095.6|117
1734088200000|2024-12-13 11:10:00|9107.9|9097.9|9103.9|9093.9|9108.6|9098.6|9103.9|9093.9|96
1734088500000|2024-12-13 11:15:00|9103.6|9093.6|9105.6|9095.6|9106.1|9096.1|9102.4|9092.4|108
1734088800000|2024-12-13 11:20:00|9105.4|9095.4|9104.6|9094.6|9105.4|9095.4|9095.6|9085.6|122
1734089100000|2024-12-13 11:25:00|9104.4|9094.4|9100.6|9090.6|9107.1|9097.1|9099.1|9089.1|103
1734089400000|2024-12-13 11:30:00|9100.4|9090.4|9102.4|9092.4|9103.9|9093.9|9095.4|9085.4|106
1734089700000|2024-12-13 11:35:00|9102.6|9092.6|9099.9|9089.9|9106.4|9096.4|9099.6|9089.6|114
1734090000000|2024-12-13 11:40:00|9099.6|9089.6|9103.1|9093.1|9103.4|9093.4|9096.9|9086.9|110
1734090300000|2024-12-13 11:45:00|9102.4|9092.4|9097.6|9087.6|9102.6|9092.6|9094.9|9084.9|116
1734090600000|2024-12-13 11:50:00|9097.4|9087.4|9094.6|9084.6|9098.4|9088.4|9091.9|9081.9|124
1734090900000|2024-12-13 11:55:00|9094.4|9084.4|9093.1|9083.1|9097.9|9087.9|9092.1|9082.1|139
1734091200000|2024-12-13 12:00:00|9093.4|9083.4|9098.6|9088.6|9100.4|9090.4|9092.9|9082.9|141
1734091500000|2024-12-13 12:05:00|9098.9|9088.9|9104.6|9094.6|9105.6|9095.6|9098.9|9088.9|123
1734091800000|2024-12-13 12:10:00|9104.4|9094.4|9104.4|9094.4|9106.1|9096.1|9103.1|9093.1|122
1734092100000|2024-12-13 12:15:00|9104.1|9094.1|9098.1|9088.1|9104.1|9094.1|9097.6|9087.6|145
1734092400000|2024-12-13 12:20:00|9098.4|9088.4|9094.9|9084.9|9098.9|9088.9|9091.9|9081.9|151
1734092700000|2024-12-13 12:25:00|9094.6|9084.6|9101.6|9091.6|9102.1|9092.1|9093.6|9083.6|119
1734093000000|2024-12-13 12:30:00|9101.9|9091.9|9106.4|9096.4|9109.1|9099.1|9101.6|9091.6|198
1734093300000|2024-12-13 12:35:00|9106.1|9096.1|9106.6|9096.6|9107.9|9097.9|9103.4|9093.4|157
1734093600000|2024-12-13 12:40:00|9106.4|9096.4|9103.4|9093.4|9112.4|9102.4|9103.4|9093.4|182
1734093900000|2024-12-13 12:45:00|9103.1|9093.1|9099.4|9089.4|9104.9|9094.9|9098.4|9088.4|154
1734094200000|2024-12-13 12:50:00|9099.1|9089.1|9103.6|9093.6|9105.6|9095.6|9097.6|9087.6|165
1734094500000|2024-12-13 12:55:00|9103.9|9093.9|9103.6|9093.6|9111.1|9101.1|9098.9|9088.9|200
1734094800000|2024-12-13 13:00:00|9103.9|9093.9|9111.9|9101.9|9117.6|9107.6|9103.9|9093.9|350
1734095100000|2024-12-13 13:05:00|9110.1|9100.1|9101.4|9091.4|9112.1|9102.1|9097.9|9087.9|284
1734095400000|2024-12-13 13:10:00|9101.1|9091.1|9102.6|9092.6|9109.4|9099.4|9099.1|9089.1|297
1734095700000|2024-12-13 13:15:00|9102.9|9092.9|9097.9|9087.9|9104.9|9094.9|9095.4|9085.4|280
1734096000000|2024-12-13 13:20:00|9097.6|9087.6|9098.4|9088.4|9100.6|9090.6|9093.1|9083.1|259
1734096300000|2024-12-13 13:25:00|9098.6|9088.6|9097.6|9087.6|9101.1|9091.1|9095.4|9085.4|222
1734096600000|2024-12-13 13:30:00|9097.1|9087.1|9097.9|9087.9|9100.4|9090.4|9091.6|9081.6|258
1734096900000|2024-12-13 13:35:00|9097.6|9087.6|9096.1|9086.1|9101.6|9091.6|9095.4|9085.4|198
1734097200000|2024-12-13 13:40:00|9095.9|9085.9|9097.9|9087.9|9098.9|9088.9|9092.9|9082.9|249
1734097500000|2024-12-13 13:45:00|9097.6|9087.6|9100.4|9090.4|9103.6|9093.6|9096.4|9086.4|249
1734097800000|2024-12-13 13:50:00|9100.1|9090.1|9095.6|9085.6|9100.4|9090.4|9092.9|9082.9|230
1734098100000|2024-12-13 13:55:00|9095.4|9085.4|9086.1|9076.1|9095.4|9085.4|9082.4|9072.4|271
1734098400000|2024-12-13 14:00:00|9085.9|9075.9|9078.4|9068.4|9085.9|9075.9|9078.1|9068.1|309
1734098700000|2024-12-13 14:05:00|9078.1|9068.1|9079.9|9069.9|9080.9|9070.9|9074.9|9064.9|282
1734099000000|2024-12-13 14:10:00|9079.6|9069.6|9080.9|9070.9|9081.9|9071.9|9075.1|9065.1|204
1734099300000|2024-12-13 14:15:00|9081.1|9071.1|9081.4|9071.4|9082.9|9072.9|9076.6|9066.6|247
1734099600000|2024-12-13 14:20:00|9081.1|9071.1|9084.4|9074.4|9085.4|9075.4|9080.1|9070.1|192
1734099900000|2024-12-13 14:25:00|9084.1|9074.1|9079.9|9069.9|9084.4|9074.4|9073.1|9063.1|271
1734100200000|2024-12-13 14:30:00|9079.6|9069.6|9074.1|9064.1|9083.9|9073.9|9073.1|9063.1|349
1734100500000|2024-12-13 14:35:00|9073.9|9063.9|9070.6|9060.6|9075.1|9065.1|9062.4|9052.4|381
1734100800000|2024-12-13 14:40:00|9070.4|9060.4|9068.9|9058.9|9072.9|9062.9|9067.4|9057.4|264
1734101100000|2024-12-13 14:45:00|9068.6|9058.6|9061.4|9051.4|9071.1|9061.1|9061.4|9051.4|282
1734101400000|2024-12-13 14:50:00|9061.1|9051.1|9055.1|9045.1|9063.9|9053.9|9053.6|9043.6|279
1734101700000|2024-12-13 14:55:00|9054.9|9044.9|9052.6|9042.6|9059|9049|9051.4|9041.4|339
1734102000000|2024-12-13 15:00:00|9052.4|9042.4|9050.4|9040.4|9052.4|9042.4|9040.4|9030.4|329
1734102300000|2024-12-13 15:05:00|9050.6|9040.6|9050.4|9040.4|9054.4|9044.4|9048.4|9038.4|298
1734102600000|2024-12-13 15:10:00|9050.6|9040.6|9046.6|9036.6|9050.6|9040.6|9041.9|9031.9|313
1734102900000|2024-12-13 15:15:00|9046.1|9036.1|9054.6|9044.6|9059.8|9049.8|9045.4|9035.4|351
1734103200000|2024-12-13 15:20:00|9054.4|9044.4|9046.1|9036.1|9059.6|9049.6|9043.1|9033.1|302
1734103500000|2024-12-13 15:25:00|9045.6|9035.6|9046.6|9036.6|9048.4|9038.4|9041.6|9031.6|310
1734103800000|2024-12-13 15:30:00|9046.1|9036.1|9041.1|9031.1|9047.6|9037.6|9041.1|9031.1|269
1734104100000|2024-12-13 15:35:00|9041.4|9031.4|9047.9|9037.9|9049.4|9039.4|9041.4|9031.4|205
1734104400000|2024-12-13 15:40:00|9048.1|9038.1|9047.1|9037.1|9048.9|9038.9|9044.4|9034.4|216
1734104700000|2024-12-13 15:45:00|9046.9|9036.9|9044.9|9034.9|9047.6|9037.6|9042.9|9032.9|188
1734105000000|2024-12-13 15:50:00|9044.6|9034.6|9047.9|9037.9|9050.1|9040.1|9041.4|9031.4|263
1734105300000|2024-12-13 15:55:00|9048.1|9038.1|9053.1|9043.1|9054.1|9044.1|9048.1|9038.1|187
1734105600000|2024-12-13 16:00:00|9052.9|9042.9|9045.4|9035.4|9052.9|9042.9|9041.9|9031.9|216
1734105900000|2024-12-13 16:05:00|9045.6|9035.6|9046.4|9036.4|9047.9|9037.9|9043.1|9033.1|216
1734106200000|2024-12-13 16:10:00|9046.6|9036.6|9055.6|9045.6|9057.1|9047.1|9044.6|9034.6|154
1734106500000|2024-12-13 16:15:00|9055.4|9045.4|9053.4|9043.4|9061.4|9051.4|9053.1|9043.1|193
1734106800000|2024-12-13 16:20:00|9053.1|9043.1|9050.6|9040.6|9054.9|9044.9|9047.9|9037.9|183
1734107100000|2024-12-13 16:25:00|9050.4|9040.4|9052.6|9042.6|9052.9|9042.9|9047.9|9037.9|167
1734107400000|2024-12-13 16:30:00|9052.9|9042.9|9056.1|9046.1|9060.4|9050.4|9052.9|9042.9|185
1734107700000|2024-12-13 16:35:00|9056.4|9046.4|9054.4|9044.4|9058.6|9048.6|9053.9|9043.9|211
1734108000000|2024-12-13 16:40:00|9054.1|9044.1|9065.1|9055.1|9065.6|9055.6|9053.4|9043.4|136
1734108300000|2024-12-13 16:45:00|9063.9|9053.9|9057.1|9047.1|9063.9|9053.9|9052.4|9042.4|266
1734108600000|2024-12-13 16:50:00|9056.9|9046.9|9055.1|9045.1|9062.4|9052.4|9053.6|9043.6|209
1734108900000|2024-12-13 16:55:00|9055.4|9045.4|9052.4|9042.4|9056.4|9046.4|9051.9|9041.9|163
1734109200000|2024-12-13 17:00:00|9052.6|9042.6|9050.1|9040.1|9053.6|9043.6|9049.9|9039.9|58
1734109500000|2024-12-13 17:05:00|9049.9|9039.9|9056.1|9046.1|9056.4|9046.4|9048.6|9038.6|87
1734109800000|2024-12-13 17:10:00|9055.9|9045.9|9053.4|9043.4|9057.1|9047.1|9053.4|9043.4|58
1734110100000|2024-12-13 17:15:00|9053.1|9043.1|9050.4|9040.4|9053.1|9043.1|9049.4|9039.4|45
1734110400000|2024-12-13 17:20:00|9050.1|9040.1|9054.4|9044.4|9054.6|9044.6|9049.9|9039.9|53
1734110700000|2024-12-13 17:25:00|9054.1|9044.1|9053.9|9043.9|9055.9|9045.9|9053.9|9043.9|39
1734111000000|2024-12-13 17:30:00|9053.6|9043.6|9055.4|9045.4|9055.6|9045.6|9052.4|9042.4|81
1734111300000|2024-12-13 17:35:00|9055.1|9045.1|9056.1|9046.1|9058.9|9048.9|9054.1|9044.1|76
1734111600000|2024-12-13 17:40:00|9055.9|9045.9|9064.1|9054.1|9070.1|9060.1|9054.4|9044.4|155
1734111900000|2024-12-13 17:45:00|9063.9|9053.9|9062.6|9052.6|9064.6|9054.6|9059.9|9049.9|92
1734112200000|2024-12-13 17:50:00|9062.9|9052.9|9060.9|9050.9|9064.4|9054.4|9060.6|9050.6|71
1734112500000|2024-12-13 17:55:00|9061.4|9051.4|9059.3|9049.3|9063|9053|9057.3|9047.3|141
1734112800000|2024-12-13 18:00:00|9059.5|9049.5|9060.5|9050.5|9064.1|9054.1|9059.5|9049.5|104
1734113100000|2024-12-13 18:05:00|9060.3|9050.3|9060.1|9050.1|9061.9|9051.9|9059.3|9049.3|89
1734113400000|2024-12-13 18:10:00|9059.9|9049.9|9065.8|9055.8|9065.8|9055.8|9059.1|9049.1|59
1734113700000|2024-12-13 18:15:00|9065.5|9055.5|9067.9|9057.9|9067.9|9057.9|9065.1|9055.1|30
1734114000000|2024-12-13 18:20:00|9068.1|9058.1|9064.5|9054.5|9068.8|9058.8|9063.5|9053.5|35
1734114300000|2024-12-13 18:25:00|9064.8|9054.8|9067.3|9057.3|9067.3|9057.3|9063.5|9053.5|79
1734114600000|2024-12-13 18:30:00|9067.5|9057.5|9064.8|9054.8|9068.9|9058.9|9064|9054|40
1734114900000|2024-12-13 18:35:00|9064.5|9054.5|9067.3|9057.3|9069.1|9059.1|9064.5|9054.5|51
1734115200000|2024-12-13 18:40:00|9067.6|9057.6|9067.4|9057.4|9067.6|9057.6|9066.8|9056.8|17
1734115500000|2024-12-13 18:45:00|9067.1|9057.1|9067.1|9057.1|9067.6|9057.6|9066.4|9056.4|30
1734115800000|2024-12-13 18:50:00|9066.8|9056.8|9066.5|9056.5|9067.6|9057.6|9065.6|9055.6|53
1734116100000|2024-12-13 18:55:00|9066.9|9056.9|9065.6|9043.6|9072.6|9056.9|9064.6|9042.6|13
1734310800000|2024-12-16 01:00:00|9074.9|9054.9|9061.6|9051.6|9074.9|9057.5|9061.6|9050.1|137
1734311100000|2024-12-16 01:05:00|9061.5|9051.5|9059.1|9049.1|9063.4|9053.4|9058.1|9048.1|222
1734311400000|2024-12-16 01:10:00|9058.9|9048.9|9059.5|9049.5|9060.6|9050.6|9053.5|9043.5|200
1734311700000|2024-12-16 01:15:00|9059|9049|9064.4|9054.4|9064.8|9054.8|9055.3|9045.3|281
1734312000000|2024-12-16 01:20:00|9064.6|9054.6|9070.3|9060.3|9072|9062|9063.9|9053.9|264
1734312300000|2024-12-16 01:25:00|9070|9060|9068.8|9058.8|9073|9063|9067.5|9057.5|177
1734312600000|2024-12-16 01:30:00|9069|9059|9072.8|9062.8|9073|9063|9066.5|9056.5|359
1734312900000|2024-12-16 01:35:00|9073|9063|9062.8|9052.8|9073|9063|9062.5|9052.5|333
1734313200000|2024-12-16 01:40:00|9062.5|9052.5|9066.8|9056.8|9069.3|9059.3|9059.8|9049.8|303
1734313500000|2024-12-16 01:45:00|9067|9057|9067.5|9057.5|9068.3|9058.3|9062.5|9052.5|281
1734313800000|2024-12-16 01:50:00|9067|9057|9072.3|9062.3|9072.3|9062.3|9067|9057|173
1734314100000|2024-12-16 01:55:00|9072|9062|9076.3|9066.3|9076.5|9066.5|9071.5|9061.5|190
1734314400000|2024-12-16 02:00:00|9075.8|9065.8|9068.3|9058.3|9075.8|9065.8|9064.5|9054.5|271
1734314700000|2024-12-16 02:05:00|9068|9058|9061.5|9051.5|9069|9059|9061.3|9051.3|215
1734315000000|2024-12-16 02:10:00|9061.3|9051.3|9063.8|9053.8|9065.3|9055.3|9060.3|9050.3|199
1734315300000|2024-12-16 02:15:00|9063.5|9053.5|9056.5|9046.5|9064|9054|9054.3|9044.3|158
1734315600000|2024-12-16 02:20:00|9056.8|9046.8|9053.8|9043.8|9059.3|9049.3|9052|9042|139
1734315900000|2024-12-16 02:25:00|9054|9044|9052.8|9042.8|9055.8|9045.8|9049|9039|183
1734316200000|2024-12-16 02:30:00|9053.3|9043.3|9050.8|9040.8|9058|9048|9047.5|9037.5|337
1734316500000|2024-12-16 02:35:00|9050.5|9040.5|9051|9041|9054.3|9044.3|9049|9039|248
1734316800000|2024-12-16 02:40:00|9051.3|9041.3|9047|9037|9053.5|9043.5|9045|9035|270
1734317100000|2024-12-16 02:45:00|9046.8|9036.8|9041.5|9031.5|9048.8|9038.8|9041.3|9031.3|225
1734317400000|2024-12-16 02:50:00|9041.3|9031.3|9046.8|9036.8|9047|9037|9037.5|9027.5|202
1734317700000|2024-12-16 02:55:00|9046.5|9036.5|9043|9033|9046.5|9036.5|9038.5|9028.5|251
1734318000000|2024-12-16 03:00:00|9042.8|9032.8|9041|9031|9044.5|9034.5|9038.5|9028.5|226
1734318300000|2024-12-16 03:05:00|9040.8|9030.8|9046.3|9036.3|9046.5|9036.5|9039.3|9029.3|199
1734318600000|2024-12-16 03:10:00|9045.8|9035.8|9047.8|9037.8|9049|9039|9045.5|9035.5|197
1734318900000|2024-12-16 03:15:00|9047.5|9037.5|9051.3|9041.3|9055.3|9045.3|9047|9037|222
1734319200000|2024-12-16 03:20:00|9051|9041|9047.5|9037.5|9052.8|9042.8|9047|9037|167
1734319500000|2024-12-16 03:25:00|9047.3|9037.3|9059.5|9039.5|9060.3|9044.8|9044.3|9034.3|174
1734319800000|2024-12-16 03:30:00|9059.8|9039.8|9053.3|9043.3|9059.8|9044.8|9051.3|9038|81
1734320100000|2024-12-16 03:35:00|9053|9043|9052.3|9042.3|9054.5|9044.5|9051.5|9041.5|77
1734320400000|2024-12-16 03:40:00|9052|9042|9052.5|9042.5|9053.8|9043.8|9050.5|9040.5|84
1734320700000|2024-12-16 03:45:00|9052.8|9042.8|9048.5|9038.5|9052.8|9042.8|9047|9037|65
1734321000000|2024-12-16 03:50:00|9048.3|9038.3|9048|9038|9050.3|9040.3|9047|9037|81
1734321300000|2024-12-16 03:55:00|9047.8|9037.8|9048|9038|9050|9040|9047|9037|81
1734321600000|2024-12-16 04:00:00|9047.5|9037.5|9048.3|9038.3|9049.5|9039.5|9044.3|9034.3|76
1734321900000|2024-12-16 04:05:00|9048|9038|9046|9036|9048.8|9038.8|9045.3|9035.3|68
1734322200000|2024-12-16 04:10:00|9045.8|9035.8|9047.3|9037.3|9048|9038|9045.8|9035.8|59
1734322500000|2024-12-16 04:15:00|9047|9037|9045.3|9035.3|9047.8|9037.8|9043.8|9033.8|45
1734322800000|2024-12-16 04:20:00|9045.8|9035.8|9051.5|9041.5|9052|9042|9045|9035|60
1734323100000|2024-12-16 04:25:00|9051|9041|9049.8|9039.8|9051.8|9041.8|9046.8|9036.8|86
1734323400000|2024-12-16 04:30:00|9050|9040|9049|9039|9051|9041|9048|9038|39
1734323700000|2024-12-16 04:35:00|9049.5|9039.5|9049|9039|9051|9041|9049|9039|45
1734324000000|2024-12-16 04:40:00|9048.8|9038.8|9046.5|9036.5|9049.5|9039.5|9046.5|9036.5|31
1734324300000|2024-12-16 04:45:00|9046.8|9036.8|9046.8|9036.8|9046.8|9036.8|9043.5|9033.5|42
1734324600000|2024-12-16 04:50:00|9046.5|9036.5|9044|9034|9046.8|9036.8|9042.5|9032.5|52
1734324900000|2024-12-16 04:55:00|9043.8|9033.8|9041.8|9031.8|9044.3|9034.3|9041.8|9031.8|24
1734325200000|2024-12-16 05:00:00|9041.5|9031.5|9043|9033|9043.5|9033.5|9040.8|9030.8|165
1734325500000|2024-12-16 05:05:00|9042.8|9032.8|9045.5|9035.5|9045.8|9035.8|9041.5|9031.5|112
1734325800000|2024-12-16 05:10:00|9045|9035|9041|9031|9045.8|9035.8|9040.5|9030.5|92
1734326100000|2024-12-16 05:15:00|9041.3|9031.3|9042.5|9032.5|9043.5|9033.5|9040.8|9030.8|121
1734326400000|2024-12-16 05:20:00|9042.8|9032.8|9043.3|9033.3|9043.5|9033.5|9041.3|9031.3|83
1734326700000|2024-12-16 05:25:00|9043|9033|9042.3|9022.3|9046|9033.5|9038.3|9022.3|82
1734327000000|2024-12-16 05:30:00|9041.8|9021.8|9041.3|9031.3|9049|9031.8|9035.3|9018.5|316
1734327300000|2024-12-16 05:35:00|9041.5|9031.5|9046.3|9036.3|9048.3|9038.3|9040.5|9030.5|168
1734327600000|2024-12-16 05:40:00|9046|9036|9045.5|9035.5|9048.3|9038.3|9044.3|9034.3|206
1734327900000|2024-12-16 05:45:00|9045.3|9035.3|9046.8|9036.8|9046.8|9036.8|9044.5|9034.5|97
1734328200000|2024-12-16 05:50:00|9047|9037|9047.3|9037.3|9048|9038|9043.5|9033.5|159
1734328500000|2024-12-16 05:55:00|9047|9037|9049.5|9039.5|9050.3|9040.3|9046.3|9036.3|112
1734328800000|2024-12-16 06:00:00|9049|9039|9048.8|9038.8|9051.8|9041.8|9046|9036|154
1734329100000|2024-12-16 06:05:00|9048.5|9038.5|9042.5|9032.5|9048.5|9038.5|9038.5|9028.5|164
1734329400000|2024-12-16 06:10:00|9042.3|9032.3|9039.3|9029.3|9043|9033|9038.5|9028.5|185
1734329700000|2024-12-16 06:15:00|9039|9029|9048.5|9038.5|9048.5|9038.5|9038.8|9028.8|177
1734330000000|2024-12-16 06:20:00|9048.3|9038.3|9051|9041|9054.3|9044.3|9048.3|9038.3|152
1734330300000|2024-12-16 06:25:00|9051.3|9041.3|9049|9039|9051.8|9041.8|9046.3|9036.3|196
1734330600000|2024-12-16 06:30:00|9048.8|9038.8|9046.8|9036.8|9049.3|9039.3|9039.3|9029.3|245
1734330900000|2024-12-16 06:35:00|9046.5|9036.5|9042.8|9032.8|9047.3|9037.3|9041.5|9031.5|210
1734331200000|2024-12-16 06:40:00|9042.5|9032.5|9047.5|9037.5|9047.8|9037.8|9039.8|9029.8|254
1734331500000|2024-12-16 06:45:00|9047.3|9037.3|9046.8|9036.8|9048.3|9038.3|9041.5|9031.5|173
1734331800000|2024-12-16 06:50:00|9047|9037|9050|9040|9050.5|9040.5|9045|9035|179
1734332100000|2024-12-16 06:55:00|9049.8|9039.8|9050.3|9030.3|9054.5|9042.3|9047.5|9030.3|172
1734332400000|2024-12-16 07:00:00|9049.8|9029.8|9039|9029|9049.8|9029.8|9031.3|9021.3|116
1734332700000|2024-12-16 07:05:00|9038.8|9028.8|9043|9033|9047.9|9033.5|9036|9026|123
1734333000000|2024-12-16 07:10:00|9042.8|9032.8|9032.8|9022.8|9043|9033|9032.8|9022.8|95
1734333300000|2024-12-16 07:15:00|9032.5|9022.5|9036.3|9026.3|9039.3|9029.3|9030.8|9020.8|148
1734333600000|2024-12-16 07:20:00|9036|9026|9038|9028|9048|9038|9034.3|9024.3|210
1734333900000|2024-12-16 07:25:00|9037.8|9027.8|9041.3|9031.3|9045.3|9035.3|9036.3|9023|135
1734334200000|2024-12-16 07:30:00|9041|9031|9035.5|9025.5|9042.3|9032.3|9034.5|9024.5|125
1734334500000|2024-12-16 07:35:00|9035.3|9025.3|9034.5|9024.5|9035.5|9025.5|9027.5|9017.5|112
1734334800000|2024-12-16 07:40:00|9034.3|9024.3|9034.5|9024.5|9035|9025|9028.3|9018.3|111
1734335100000|2024-12-16 07:45:00|9034|9024|9036|9026|9036|9026|9029|9019|83
1734335400000|2024-12-16 07:50:00|9036.3|9026.3|9039|9029|9044.5|9034.5|9033.5|9023.5|160
1734335700000|2024-12-16 07:55:00|9039.3|9029.3|9032.4|9022.4|9043.4|9033.4|9032.1|9022.1|114
1734336000000|2024-12-16 08:00:00|9032.6|9022.6|9054.4|9044.4|9055.4|9045.4|9032.6|9022.6|222
1734336300000|2024-12-16 08:05:00|9053.9|9043.9|9056.4|9046.4|9066.5|9056.5|9053.5|9043.5|268
1734336600000|2024-12-16 08:10:00|9056.6|9046.6|9056.4|9046.4|9062.6|9052.6|9054.9|9044.9|182
1734336900000|2024-12-16 08:15:00|9056.6|9046.6|9050.4|9040.4|9062.5|9052.5|9049.3|9039.3|258
1734337200000|2024-12-16 08:20:00|9050.6|9040.6|9056.9|9046.9|9058.1|9048.1|9049.4|9039.4|170
1734337500000|2024-12-16 08:25:00|9056.6|9046.6|9057.9|9047.9|9059.1|9049.1|9050.1|9040.1|244
1734337800000|2024-12-16 08:30:00|9059.6|9049.6|9067.4|9057.4|9072.6|9062.6|9059.3|9049.3|320
1734338100000|2024-12-16 08:35:00|9067.6|9057.6|9067.1|9057.1|9071.1|9061.1|9065.6|9055.6|215
1734338400000|2024-12-16 08:40:00|9066.9|9056.9|9065.4|9055.4|9070.6|9060.6|9065.4|9055.4|167
1734338700000|2024-12-16 08:45:00|9065.1|9055.1|9065.4|9055.4|9069.9|9059.9|9060.1|9050.1|174
1734339000000|2024-12-16 08:50:00|9065.6|9055.6|9071.6|9061.6|9072.6|9062.6|9065.4|9055.4|138
1734339300000|2024-12-16 08:55:00|9071.9|9061.9|9069.1|9059.1|9071.9|9061.9|9068.6|9058.6|96
1734339600000|2024-12-16 09:00:00|9070.1|9060.1|9065.1|9055.1|9071.4|9061.4|9061.6|9051.6|194
1734339900000|2024-12-16 09:05:00|9064.6|9054.6|9074.1|9064.1|9076.6|9066.6|9064.6|9054.6|141
1734340200000|2024-12-16 09:10:00|9073.9|9063.9|9073.6|9063.6|9076.1|9066.1|9071.9|9061.9|117
1734340500000|2024-12-16 09:15:00|9073.4|9063.4|9071.1|9061.1|9076.1|9066.1|9066.9|9056.9|168
1734340800000|2024-12-16 09:20:00|9071.4|9061.4|9069.4|9059.4|9072.4|9062.4|9066.6|9056.6|138
1734341100000|2024-12-16 09:25:00|9069.6|9059.6|9071.6|9061.6|9072.6|9062.6|9069.6|9059.6|89
1734341400000|2024-12-16 09:30:00|9071.1|9061.1|9068.4|9058.4|9071.9|9061.9|9066.4|9056.4|124
1734341700000|2024-12-16 09:35:00|9068.1|9058.1|9064.6|9054.6|9071.6|9061.6|9064.1|9054.1|152
1734342000000|2024-12-16 09:40:00|9064.4|9054.4|9062.9|9052.9|9066.9|9056.9|9062.1|9052.1|117
1734342300000|2024-12-16 09:45:00|9063.1|9053.1|9061.6|9051.6|9063.6|9053.6|9057.9|9047.9|124
1734342600000|2024-12-16 09:50:00|9062.1|9052.1|9054.9|9044.9|9063.9|9053.9|9054.4|9044.4|135
1734342900000|2024-12-16 09:55:00|9054.6|9044.6|9048.1|9038.1|9055.6|9045.6|9047.6|9037.6|153
1734343200000|2024-12-16 10:00:00|9048.4|9038.4|9058.4|9048.4|9060.9|9050.9|9046.6|9036.6|151
1734343500000|2024-12-16 10:05:00|9057.9|9047.9|9054.6|9044.6|9058.1|9048.1|9051.9|9041.9|125
1734343800000|2024-12-16 10:10:00|9054.9|9044.9|9051.4|9041.4|9057.4|9047.4|9051.4|9041.4|126
1734344100000|2024-12-16 10:15:00|9051.1|9041.1|9046.9|9036.9|9051.1|9041.1|9044.4|9034.4|121
1734344400000|2024-12-16 10:20:00|9046.6|9036.6|9056.4|9046.4|9056.4|9046.4|9044.4|9034.4|105
1734344700000|2024-12-16 10:25:00|9056.1|9046.1|9055.6|9045.6|9057.6|9047.6|9054.9|9044.9|107
1734345000000|2024-12-16 10:30:00|9055.4|9045.4|9053.4|9043.4|9059.1|9049.1|9052.1|9042.1|106
1734345300000|2024-12-16 10:35:00|9053.1|9043.1|9052.6|9042.6|9053.4|9043.4|9049.1|9039.1|126
1734345600000|2024-12-16 10:40:00|9052.4|9042.4|9047.6|9037.6|9052.4|9042.4|9047.4|9037.4|86
1734345900000|2024-12-16 10:45:00|9047.9|9037.9|9044.4|9034.4|9054.4|9044.4|9044.4|9034.4|101
1734346200000|2024-12-16 10:50:00|9044.1|9034.1|9047.4|9037.4|9048.4|9038.4|9043.6|9033.6|87
1734346500000|2024-12-16 10:55:00|9047.1|9037.1|9044.1|9034.1|9047.9|9037.9|9043.6|9033.6|86
1734346800000|2024-12-16 11:00:00|9043.6|9033.6|9042.4|9032.4|9044.1|9034.1|9038.6|9028.6|116
1734347100000|2024-12-16 11:05:00|9042.1|9032.1|9037.9|9027.9|9042.1|9032.1|9036.6|9026.6|101
1734347400000|2024-12-16 11:10:00|9038.1|9028.1|9042|9032|9055|9045|9037.1|9027.1|210
1734347700000|2024-12-16 11:15:00|9041.8|9031.8|9043.4|9033.4|9046.9|9036.9|9041.8|9031.8|94
1734348000000|2024-12-16 11:20:00|9043.6|9033.6|9041.9|9031.9|9047.9|9037.9|9041.9|9031.9|72
1734348300000|2024-12-16 11:25:00|9041.6|9031.6|9041.1|9031.1|9044.9|9034.9|9040.1|9030.1|53
1734348600000|2024-12-16 11:30:00|9041.4|9031.4|9049.9|9039.9|9052.6|9042.6|9041.4|9031.4|111
1734348900000|2024-12-16 11:35:00|9050.4|9040.4|9055.4|9045.4|9055.6|9045.6|9048.9|9038.9|83
1734349200000|2024-12-16 11:40:00|9055.6|9045.6|9058.9|9048.9|9062.1|9052.1|9052.9|9042.9|112
1734349500000|2024-12-16 11:45:00|9060.4|9050.4|9066.4|9056.4|9067.6|9057.6|9059.1|9049.1|123
1734349800000|2024-12-16 11:50:00|9066.1|9056.1|9063.1|9053.1|9066.6|9056.6|9062.1|9052.1|102
1734350100000|2024-12-16 11:55:00|9062.9|9052.9|9062.4|9052.4|9062.9|9052.9|9058.1|9048.1|110
1734350400000|2024-12-16 12:00:00|9062.6|9052.6|9061.1|9051.1|9067.1|9057.1|9058.6|9048.6|123
1734350700000|2024-12-16 12:05:00|9060.9|9050.9|9063.4|9053.4|9063.6|9053.6|9058.6|9048.6|87
1734351000000|2024-12-16 12:10:00|9063.1|9053.1|9058.6|9048.6|9063.4|9053.4|9058.4|9048.4|101
1734351300000|2024-12-16 12:15:00|9058.9|9048.9|9062.9|9052.9|9067.9|9057.9|9058.9|9048.9|94
1734351600000|2024-12-16 12:20:00|9062.6|9052.6|9068.1|9058.1|9069.4|9059.4|9060.1|9050.1|129
1734351900000|2024-12-16 12:25:00|9068.4|9058.4|9066.1|9056.1|9070.6|9060.6|9062.6|9052.6|180
1734352200000|2024-12-16 12:30:00|9066.4|9056.4|9056.6|9046.6|9072.1|9062.1|9054.9|9044.9|240
1734352500000|2024-12-16 12:35:00|9056.4|9046.4|9055.1|9045.1|9060.9|9050.9|9053.6|9043.6|188
1734352800000|2024-12-16 12:40:00|9055.4|9045.4|9061.1|9051.1|9066.1|9056.1|9055.4|9045.4|107
1734353100000|2024-12-16 12:45:00|9060.9|9050.9|9057.6|9047.6|9060.9|9050.9|9054.6|9044.6|161
1734353400000|2024-12-16 12:50:00|9057.4|9047.4|9054.6|9044.6|9058.9|9048.9|9054.6|9044.6|133
1734353700000|2024-12-16 12:55:00|9054.9|9044.9|9052.1|9042.1|9056.4|9046.4|9050.6|9040.6|158
1734354000000|2024-12-16 13:00:00|9052.6|9042.6|9064.6|9054.6|9067.6|9057.6|9051.4|9041.4|434
1734354300000|2024-12-16 13:05:00|9064.9|9054.9|9061.6|9051.6|9066.6|9056.6|9061.4|9051.4|214
1734354600000|2024-12-16 13:10:00|9061.1|9051.1|9072.6|9062.6|9072.9|9062.9|9058.6|9048.6|284
1734354900000|2024-12-16 13:15:00|9072.9|9062.9|9088.1|9078.1|9090.4|9080.4|9072.9|9062.9|356
1734355200000|2024-12-16 13:20:00|9088.4|9078.4|9092.6|9082.6|9093.9|9083.9|9083.6|9073.6|261
1734355500000|2024-12-16 13:25:00|9092.4|9082.4|9091.6|9081.6|9095.4|9085.4|9089.4|9079.4|215
1734355800000|2024-12-16 13:30:00|9091.9|9081.9|9104.6|9094.6|9105.4|9095.4|9091.4|9081.4|215
1734356100000|2024-12-16 13:35:00|9104.9|9094.9|9095.9|9085.9|9105.1|9095.1|9093.4|9083.4|276
1734356400000|2024-12-16 13:40:00|9095.6|9085.6|9092.9|9082.9|9096.9|9086.9|9091.6|9081.6|197
1734356700000|2024-12-16 13:45:00|9093.1|9083.1|9091.6|9081.6|9094.4|9084.4|9088.4|9078.4|189
1734357000000|2024-12-16 13:50:00|9091.4|9081.4|9093.4|9083.4|9094.1|9084.1|9090.1|9080.1|172
1734357300000|2024-12-16 13:55:00|9093.6|9083.6|9102.4|9092.4|9102.4|9092.4|9092.4|9082.4|151
1734357600000|2024-12-16 14:00:00|9102.6|9092.6|9104.9|9094.9|9113.9|9103.9|9102.4|9092.4|214
1734357900000|2024-12-16 14:05:00|9104.6|9094.6|9101.9|9091.9|9105.4|9095.4|9099.9|9089.9|206
1734358200000|2024-12-16 14:10:00|9102.1|9092.1|9092.9|9082.9|9105.4|9095.4|9091.1|9081.1|206
1734358500000|2024-12-16 14:15:00|9092.6|9082.6|9088.9|9078.9|9096.6|9086.6|9086.9|9076.9|218
1734358800000|2024-12-16 14:20:00|9088.6|9078.6|9082.4|9072.4|9089.6|9079.6|9080.9|9070.9|251
1734359100000|2024-12-16 14:25:00|9082.1|9072.1|9083.6|9073.6|9086.1|9076.1|9082.1|9072.1|216
1734359400000|2024-12-16 14:30:00|9083.4|9073.4|9081.9|9071.9|9083.6|9073.6|9076.4|9066.4|290
1734359700000|2024-12-16 14:35:00|9081.4|9071.4|9083.1|9073.1|9086.6|9076.6|9077.1|9067.1|258
1734360000000|2024-12-16 14:40:00|9082.9|9072.9|9076.6|9066.6|9082.9|9072.9|9074.9|9064.9|225
1734360300000|2024-12-16 14:45:00|9074.6|9064.6|9077.1|9067.1|9079.4|9069.4|9073|9063|334
1734360600000|2024-12-16 14:50:00|9076.9|9066.9|9075.4|9065.4|9077.9|9067.9|9071.9|9061.9|253
1734360900000|2024-12-16 14:55:00|9075.1|9065.1|9075.4|9065.4|9077.4|9067.4|9071.9|9061.9|265
1734361200000|2024-12-16 15:00:00|9075.6|9065.6|9078.9|9068.9|9082.6|9072.6|9075.1|9065.1|326
1734361500000|2024-12-16 15:05:00|9079.1|9069.1|9074.6|9064.6|9081.9|9071.9|9073.4|9063.4|298
1734361800000|2024-12-16 15:10:00|9074.9|9064.9|9073.4|9063.4|9074.9|9064.9|9068.9|9058.9|235
1734362100000|2024-12-16 15:15:00|9073.6|9063.6|9069.6|9059.6|9075.1|9065.1|9066.6|9056.6|241
1734362400000|2024-12-16 15:20:00|9069.9|9059.9|9074.6|9064.6|9074.9|9064.9|9068.1|9058.1|249
1734362700000|2024-12-16 15:25:00|9074.4|9064.4|9075.4|9065.4|9077.9|9067.9|9072.4|9062.4|200
1734363000000|2024-12-16 15:30:00|9075.1|9065.1|9070.6|9060.6|9075.4|9065.4|9067.6|9057.6|213
1734363300000|2024-12-16 15:35:00|9070.4|9060.4|9074.4|9064.4|9074.9|9064.9|9066.6|9056.6|226
1734363600000|2024-12-16 15:40:00|9074.6|9064.6|9079.9|9069.9|9081.9|9071.9|9071.6|9061.6|246
1734363900000|2024-12-16 15:45:00|9079.6|9069.6|9081.9|9071.9|9085.1|9075.1|9078.6|9068.6|253
1734364200000|2024-12-16 15:50:00|9082.1|9072.1|9078.4|9068.4|9085.9|9075.9|9078.1|9068.1|267
1734364500000|2024-12-16 15:55:00|9078.6|9068.6|9078.4|9068.4|9081.9|9071.9|9076.1|9066.1|207
1734364800000|2024-12-16 16:00:00|9078.6|9068.6|9075.6|9065.6|9079.9|9069.9|9074.6|9064.6|187
1734365100000|2024-12-16 16:05:00|9075.9|9065.9|9069.4|9059.4|9077.9|9067.9|9069.1|9059.1|172
1734365400000|2024-12-16 16:10:00|9069.6|9059.6|9075.1|9065.1|9079.4|9069.4|9069.4|9059.4|153
1734365700000|2024-12-16 16:15:00|9075.4|9065.4|9074.4|9064.4|9075.4|9065.4|9068.1|9058.1|237
1734366000000|2024-12-16 16:20:00|9074.1|9064.1|9074.1|9064.1|9080.1|9070.1|9073.4|9063.4|201
1734366300000|2024-12-16 16:25:00|9074.4|9064.4|9069.4|9059.4|9074.4|9064.4|9064.1|9054.1|221
1734366600000|2024-12-16 16:30:00|9069.6|9059.6|9070.4|9060.4|9076.1|9066.1|9069.6|9059.6|204
1734366900000|2024-12-16 16:35:00|9070.1|9060.1|9071.4|9061.4|9071.9|9061.9|9065.4|9055.4|180
1734367200000|2024-12-16 16:40:00|9071.6|9061.6|9071.6|9061.6|9071.6|9061.6|9068.1|9058.1|165
1734367500000|2024-12-16 16:45:00|9071.4|9061.4|9068.6|9058.6|9071.6|9061.6|9065.4|9055.4|218
1734367800000|2024-12-16 16:50:00|9068.4|9058.4|9077.6|9067.6|9077.9|9067.9|9067.6|9057.6|122
1734368100000|2024-12-16 16:55:00|9077.9|9067.9|9073.9|9063.9|9078.9|9068.9|9072.1|9062.1|154
1734368400000|2024-12-16 17:00:00|9073.6|9063.6|9068.1|9058.1|9073.9|9063.9|9066.6|9056.6|64
1734368700000|2024-12-16 17:05:00|9067.9|9057.9|9075.1|9065.1|9075.9|9065.9|9066.1|9056.1|52
1734369000000|2024-12-16 17:10:00|9074.9|9064.9|9077.6|9067.6|9078.6|9068.6|9074.6|9064.6|41
1734369300000|2024-12-16 17:15:00|9077.9|9067.9|9081.6|9071.6|9083.4|9073.4|9075.6|9065.6|57
1734369600000|2024-12-16 17:20:00|9081.9|9071.9|9079.6|9069.6|9083.1|9073.1|9078.6|9068.6|82
1734369900000|2024-12-16 17:25:00|9079.4|9069.4|9076.1|9066.1|9079.9|9069.9|9076.1|9066.1|61
1734370200000|2024-12-16 17:30:00|9075.9|9065.9|9077.6|9067.6|9078.9|9068.9|9075.1|9065.1|76
1734370500000|2024-12-16 17:35:00|9077.4|9067.4|9070.9|9060.9|9077.4|9067.4|9070.9|9060.9|55
1734370800000|2024-12-16 17:40:00|9071.1|9061.1|9071.4|9061.4|9072.6|9062.6|9069.1|9059.1|49
1734371100000|2024-12-16 17:45:00|9071.1|9061.1|9071.4|9061.4|9072.4|9062.4|9068.6|9058.6|108
1734371400000|2024-12-16 17:50:00|9071.6|9061.6|9070.9|9060.9|9071.9|9061.9|9070.4|9060.4|34
1734371700000|2024-12-16 17:55:00|9071.1|9061.1|9069.9|9059.9|9071.5|9061.5|9068.8|9058.8|77
1734372000000|2024-12-16 18:00:00|9070|9060|9075.3|9065.3|9075.3|9065.3|9069.8|9059.8|85
1734372300000|2024-12-16 18:05:00|9075|9065|9075|9065|9075.5|9065.5|9073.3|9063.3|45
1734372600000|2024-12-16 18:10:00|9075.3|9065.3|9070.5|9060.5|9075.6|9065.6|9070.5|9060.5|30
1734372900000|2024-12-16 18:15:00|9070.3|9060.3|9069|9059|9070.3|9060.3|9067.3|9057.3|39
1734373200000|2024-12-16 18:20:00|9068.8|9058.8|9068|9058|9068.8|9058.8|9068|9058|12
1734373500000|2024-12-16 18:25:00|9068.3|9058.3|9069|9059|9069|9059|9067.3|9057.3|38
1734373800000|2024-12-16 18:30:00|9068.8|9058.8|9066.6|9056.6|9069|9059|9066|9056|25
1734374100000|2024-12-16 18:35:00|9066.9|9056.9|9068.1|9058.1|9070.4|9060.4|9066.5|9056.5|48
1734374400000|2024-12-16 18:40:00|9067.9|9057.9|9069.6|9059.6|9070.8|9060.8|9067.8|9057.8|32
1734374700000|2024-12-16 18:45:00|9069.5|9059.5|9067.8|9057.8|9069.6|9059.6|9067.6|9057.6|27
1734375000000|2024-12-16 18:50:00|9067.4|9057.4|9067|9057|9068.3|9058.3|9066.3|9056.3|34
1734375300000|2024-12-16 18:55:00|9072.9|9050.9|9078.1|9056.1|9078.9|9056.9|9072.9|9050.9|10
1734397200000|2024-12-17 01:00:00|9081.9|9061.9|9076.8|9066.8|9082.6|9068.1|9071.1|9055.4|123
1734397500000|2024-12-17 01:05:00|9076.4|9066.4|9076.5|9066.5|9080.8|9070.8|9074.5|9064.5|192
1734397800000|2024-12-17 01:10:00|9076.3|9066.3|9078.5|9068.5|9079|9069|9073|9063|152
1734398100000|2024-12-17 01:15:00|9078.8|9068.8|9077.8|9067.8|9084.8|9074.8|9077.8|9067.8|239
1734398400000|2024-12-17 01:20:00|9078|9068|9076.5|9066.5|9081.5|9071.5|9076.5|9066.5|139
1734398700000|2024-12-17 01:25:00|9076.8|9066.8|9072|9062|9076.8|9066.8|9069.8|9059.8|131
1734399000000|2024-12-17 01:30:00|9072.3|9062.3|9067.3|9057.3|9075.3|9065.3|9065.5|9055.5|262
1734399300000|2024-12-17 01:35:00|9067.5|9057.5|9072|9062|9072.5|9062.5|9067.3|9057.3|146
1734399600000|2024-12-17 01:40:00|9071.8|9061.8|9074|9064|9075.5|9065.5|9068.5|9058.5|219
1734399900000|2024-12-17 01:45:00|9073.8|9063.8|9076.3|9066.3|9076.3|9066.3|9070|9060|154
1734400200000|2024-12-17 01:50:00|9076.5|9066.5|9079.8|9069.8|9082|9072|9075.8|9065.8|224
1734400500000|2024-12-17 01:55:00|9080|9070|9080.8|9070.8|9081.8|9071.8|9074.8|9064.8|157
1734400800000|2024-12-17 02:00:00|9080.5|9070.5|9080.8|9070.8|9085.8|9075.8|9077.3|9067.3|237
1734401100000|2024-12-17 02:05:00|9080.5|9070.5|9084.3|9074.3|9085.3|9075.3|9080|9070|190
1734401400000|2024-12-17 02:10:00|9084.5|9074.5|9083.5|9073.5|9088.5|9078.5|9082.5|9072.5|143
1734401700000|2024-12-17 02:15:00|9083.8|9073.8|9075.5|9065.5|9086.5|9076.5|9074.8|9064.8|107
1734402000000|2024-12-17 02:20:00|9075.8|9065.8|9074.8|9064.8|9078.8|9068.8|9074.3|9064.3|103
1734402300000|2024-12-17 02:25:00|9074.3|9064.3|9074.8|9064.8|9076|9066|9071.3|9061.3|119
1734402600000|2024-12-17 02:30:00|9074.3|9064.3|9072.3|9062.3|9077|9067|9070.3|9060.3|262
1734402900000|2024-12-17 02:35:00|9072|9062|9069.3|9059.3|9075|9065|9069.3|9059.3|173
1734403200000|2024-12-17 02:40:00|9069|9059|9065.3|9055.3|9070|9060|9064|9054|207
1734403500000|2024-12-17 02:45:00|9065|9055|9065.3|9055.3|9068|9058|9063|9053|230
1734403800000|2024-12-17 02:50:00|9065|9055|9066.5|9056.5|9069.3|9059.3|9063|9053|213
1734404100000|2024-12-17 02:55:00|9066.3|9056.3|9071|9061|9071.8|9061.8|9064|9054|219
1734404400000|2024-12-17 03:00:00|9070.8|9060.8|9068.5|9058.5|9073|9063|9065.5|9055.5|208
1734404700000|2024-12-17 03:05:00|9068.8|9058.8|9067|9057|9069|9059|9065.5|9055.5|186
1734405000000|2024-12-17 03:10:00|9066.8|9056.8|9063.3|9053.3|9067.5|9057.5|9062.5|9052.5|168
1734405300000|2024-12-17 03:15:00|9063.5|9053.5|9069.5|9059.5|9070.5|9060.5|9063.5|9053.5|172
1734405600000|2024-12-17 03:20:00|9069|9059|9066.5|9056.5|9070.8|9060.8|9066|9056|167
1734405900000|2024-12-17 03:25:00|9066.3|9056.3|9069.3|9049.3|9070.8|9058.5|9064.5|9049|101
1734406200000|2024-12-17 03:30:00|9069.8|9049.8|9058|9048|9069.8|9054|9058|9048|63
1734406500000|2024-12-17 03:35:00|9057.8|9047.8|9059|9049|9061|9051|9057.8|9047.8|68
1734406800000|2024-12-17 03:40:00|9058.8|9048.8|9058|9048|9059.3|9049.3|9056.5|9046.5|51
1734407100000|2024-12-17 03:45:00|9057.8|9047.8|9057.3|9047.3|9059.5|9049.5|9056.3|9046.3|69
1734407400000|2024-12-17 03:50:00|9057|9047|9056.5|9046.5|9058.5|9048.5|9055.8|9045.8|49
1734407700000|2024-12-17 03:55:00|9057.3|9047.3|9058|9048|9058.5|9048.5|9056.8|9046.8|36
1734408000000|2024-12-17 04:00:00|9057.8|9047.8|9056.8|9046.8|9057.8|9047.8|9056|9046|41
1734408300000|2024-12-17 04:05:00|9056.5|9046.5|9056.8|9046.8|9057.8|9047.8|9056|9046|49
1734408600000|2024-12-17 04:10:00|9056.3|9046.3|9056|9046|9056.8|9046.8|9055.3|9045.3|28
1734408900000|2024-12-17 04:15:00|9055.5|9045.5|9056.8|9046.8|9058.5|9048.5|9055.5|9045.5|46
1734409200000|2024-12-17 04:20:00|9056.5|9046.5|9056|9046|9057|9047|9055.5|9045.5|44
1734409500000|2024-12-17 04:25:00|9055.8|9045.8|9060.5|9050.5|9061.3|9051.3|9055.3|9045.3|37
1734409800000|2024-12-17 04:30:00|9060.8|9050.8|9060.5|9050.5|9061.5|9051.5|9060.3|9050.3|31
1734410100000|2024-12-17 04:35:00|9060.3|9050.3|9058|9048|9060.3|9050.3|9056.3|9046.3|43
1734410400000|2024-12-17 04:40:00|9057.8|9047.8|9055.8|9045.8|9057.8|9047.8|9055|9045|27
1734410700000|2024-12-17 04:45:00|9055.5|9045.5|9056.8|9046.8|9058.5|9048.5|9055.3|9045.3|42
1734411000000|2024-12-17 04:50:00|9056.5|9046.5|9052.3|9042.3|9056.5|9046.5|9051.5|9041.5|41
1734411300000|2024-12-17 04:55:00|9052|9042|9048|9038|9052.5|9042.5|9047.5|9037.5|69
1734411600000|2024-12-17 05:00:00|9048.3|9038.3|9045.8|9035.8|9049.8|9039.8|9045.5|9035.5|118
1734411900000|2024-12-17 05:05:00|9046|9036|9046|9036|9047.3|9037.3|9045.5|9035.5|66
1734412200000|2024-12-17 05:10:00|9045.8|9035.8|9046.5|9036.5|9046.8|9036.8|9044|9034|76
1734412500000|2024-12-17 05:15:00|9046.3|9036.3|9043.5|9033.5|9046.5|9036.5|9043.5|9033.5|47
1734412800000|2024-12-17 05:20:00|9043.8|9033.8|9047|9037|9047.3|9037.3|9043.5|9033.5|55
1734413100000|2024-12-17 05:25:00|9046.8|9036.8|9071|9051|9073.3|9053.3|9046.3|9036.3|143
1734413400000|2024-12-17 05:30:00|9070|9050|9060.5|9050.5|9072|9057.8|9060.5|9042.3|334
1734413700000|2024-12-17 05:35:00|9061|9051|9051.5|9041.5|9061.8|9051.8|9046.3|9036.3|311
1734414000000|2024-12-17 05:40:00|9051.8|9041.8|9050|9040|9052|9042|9047.5|9037.5|242
1734414300000|2024-12-17 05:45:00|9049.8|9039.8|9048.3|9038.3|9051|9041|9045.8|9035.8|153
1734414600000|2024-12-17 05:50:00|9048|9038|9047|9037|9051|9041|9043.8|9033.8|177
1734414900000|2024-12-17 05:55:00|9047.5|9037.5|9045.8|9035.8|9047.8|9037.8|9044|9034|183
1734415200000|2024-12-17 06:00:00|9045.3|9035.3|9044.5|9034.5|9049.3|9039.3|9041.5|9031.5|201
1734415500000|2024-12-17 06:05:00|9044.8|9034.8|9041.8|9031.8|9049.5|9039.5|9041.3|9031.3|203
1734415800000|2024-12-17 06:10:00|9041.5|9031.5|9036|9026|9041.5|9031.5|9034.8|9024.8|184
1734416100000|2024-12-17 06:15:00|9035.8|9025.8|9035.5|9025.5|9038.8|9028.8|9034.8|9024.8|129
1734416400000|2024-12-17 06:20:00|9035.3|9025.3|9036|9026|9037.3|9027.3|9035|9025|140
1734416700000|2024-12-17 06:25:00|9036.3|9026.3|9036.8|9026.8|9040.8|9030.8|9035.5|9025.5|171
1734417000000|2024-12-17 06:30:00|9036.3|9026.3|9038|9028|9040.3|9030.3|9035.3|9025.3|157
1734417300000|2024-12-17 06:35:00|9037.5|9027.5|9041.3|9031.3|9042.8|9032.8|9037.3|9027.3|161
1734417600000|2024-12-17 06:40:00|9041|9031|9039.3|9029.3|9041.3|9031.3|9036.8|9026.8|139
1734417900000|2024-12-17 06:45:00|9039|9029|9036.5|9026.5|9040.3|9030.3|9036|9026|159
1734418200000|2024-12-17 06:50:00|9036.8|9026.8|9038.8|9028.8|9039.8|9029.8|9036.5|9026.5|122
1734418500000|2024-12-17 06:55:00|9038.3|9028.3|9045|9025|9047.3|9034.3|9036.8|9024|152
1734418800000|2024-12-17 07:00:00|9045.5|9025.5|9044.8|9034.8|9046.3|9035|9038.5|9024.5|92
1734419100000|2024-12-17 07:05:00|9044.3|9034.3|9041.8|9031.8|9044.8|9034.8|9040.3|9030.3|92
1734419400000|2024-12-17 07:10:00|9041.5|9031.5|9044|9034|9044.8|9034.8|9041.3|9031.3|73
1734419700000|2024-12-17 07:15:00|9044.3|9034.3|9042.8|9032.8|9044.5|9034.5|9041.8|9031.8|54
1734420000000|2024-12-17 07:20:00|9043|9033|9044|9034|9046.5|9036.5|9042.8|9032.8|65
1734420300000|2024-12-17 07:25:00|9044.3|9034.3|9042.8|9032.8|9047.3|9037.3|9042.8|9032.8|53
1734420600000|2024-12-17 07:30:00|9042.5|9032.5|9040|9030|9045.3|9035.3|9039.8|9029.8|65
1734420900000|2024-12-17 07:35:00|9039.8|9029.8|9034.8|9024.8|9039.8|9029.8|9033.8|9023.8|67
1734421200000|2024-12-17 07:40:00|9034.5|9024.5|9042.8|9032.8|9042.8|9032.8|9033.3|9023.3|130
1734421500000|2024-12-17 07:45:00|9043|9033|9052.8|9042.8|9053.5|9043.5|9041.5|9031.5|97
1734421800000|2024-12-17 07:50:00|9052.5|9042.5|9041.3|9031.3|9052.5|9042.5|9040.3|9030.3|86
1734422100000|2024-12-17 07:55:00|9041|9031|9037.9|9027.9|9041|9031|9035.4|9025.4|117
1734422400000|2024-12-17 08:00:00|9037.6|9027.6|9029.6|9019.6|9040.1|9030.1|9027.1|9017.1|210
1734422700000|2024-12-17 08:05:00|9029.4|9019.4|9024.4|9014.4|9030.6|9020.6|9022.9|9012.9|142
1734423000000|2024-12-17 08:10:00|9024.1|9014.1|9024.4|9014.4|9026.4|9016.4|9018.4|9008.4|110
1734423300000|2024-12-17 08:15:00|9024.1|9014.1|9033.6|9023.6|9036.4|9026.4|9024.1|9014.1|107
1734423600000|2024-12-17 08:20:00|9033.9|9023.9|9030.6|9020.6|9036.9|9026.9|9028.4|9018.4|154
1734423900000|2024-12-17 08:25:00|9030.4|9020.4|9027.1|9017.1|9030.4|9020.4|9023.1|9013.1|166
1734424200000|2024-12-17 08:30:00|9026.9|9016.9|9024.1|9014.1|9029.1|9019.1|9022.6|9012.6|185
1734424500000|2024-12-17 08:35:00|9023.9|9013.9|9022.6|9012.6|9025.1|9015.1|9020.1|9010.1|147
1734424800000|2024-12-17 08:40:00|9022.4|9012.4|9025.9|9015.9|9026.4|9016.4|9022.1|9012.1|110
1734425100000|2024-12-17 08:45:00|9026.1|9016.1|9024.6|9014.6|9026.1|9016.1|9023.4|9013.4|95
1734425400000|2024-12-17 08:50:00|9024.4|9014.4|9022.4|9012.4|9028.1|9018.1|9022.1|9012.1|109
1734425700000|2024-12-17 08:55:00|9022.6|9012.6|9017.9|9007.9|9022.6|9012.6|9014.1|9004.1|169
1734426000000|2024-12-17 09:00:00|9017.6|9007.6|9001.8|8991.8|9017.9|9007.9|8991.1|8981.1|292
1734426300000|2024-12-17 09:05:00|9002.3|8992.3|9003.9|8993.9|9005.5|8995.5|8997.6|8987.6|196
1734426600000|2024-12-17 09:10:00|9004.1|8994.1|9004.4|8994.4|9011.9|9001.9|9002.4|8992.4|157
1734426900000|2024-12-17 09:15:00|9004.1|8994.1|9011.6|9001.6|9013.1|9003.1|9003.6|8993.6|151
1734427200000|2024-12-17 09:20:00|9011.1|9001.1|9008.4|8998.4|9011.4|9001.4|9005.6|8995.6|86
1734427500000|2024-12-17 09:25:00|9007.9|8997.9|9006.4|8996.4|9011.9|9001.9|9004.9|8994.9|120
1734427800000|2024-12-17 09:30:00|9006.1|8996.1|9014.4|9004.4|9014.6|9004.6|9005.6|8995.6|117
1734428100000|2024-12-17 09:35:00|9014.6|9004.6|9008.6|8998.6|9015.1|9005.1|9008.1|8998.1|90
1734428400000|2024-12-17 09:40:00|9008.4|8998.4|9006.4|8996.4|9010.4|9000.4|9005.9|8995.9|94
1734428700000|2024-12-17 09:45:00|9006.1|8996.1|9002.6|8992.6|9006.6|8996.6|9002.1|8992.1|100
1734429000000|2024-12-17 09:50:00|9002.9|8992.9|9001.9|8991.9|9005.1|8995.1|9001.6|8991.6|68
1734429300000|2024-12-17 09:55:00|9001.6|8991.6|9002.6|8992.6|9003.6|8993.6|8999.4|8989.4|117
1734429600000|2024-12-17 10:00:00|9002.9|8992.9|9004.6|8994.6|9008.9|8998.9|9001.4|8991.4|151
1734429900000|2024-12-17 10:05:00|9004.4|8994.4|9005.1|8995.1|9009.4|8999.4|9001.1|8991.1|133
1734430200000|2024-12-17 10:10:00|9004.9|8994.9|9003.1|8993.1|9008.6|8998.6|9003.1|8993.1|88
1734430500000|2024-12-17 10:15:00|9002.9|8992.9|9000.9|8990.9|9003.9|8993.9|8998.6|8988.6|163
1734430800000|2024-12-17 10:20:00|9001.1|8991.1|8992.6|8982.6|9002.9|8992.9|8991.4|8981.4|125
1734431100000|2024-12-17 10:25:00|8992.4|8982.4|8991.1|8981.1|8993.6|8983.6|8986.9|8976.9|135
1734431400000|2024-12-17 10:30:00|8990.9|8980.9|8983.4|8973.4|8990.9|8980.9|8982.6|8972.6|108
1734431700000|2024-12-17 10:35:00|8983.1|8973.1|8985.1|8975.1|8985.4|8975.4|8978.9|8968.9|114
1734432000000|2024-12-17 10:40:00|8985.4|8975.4|8987.1|8977.1|8989.4|8979.4|8984.1|8974.1|93
1734432300000|2024-12-17 10:45:00|8986.9|8976.9|8978.9|8968.9|8986.9|8976.9|8976.9|8966.9|70
1734432600000|2024-12-17 10:50:00|8978.6|8968.6|8980.6|8970.6|8983.1|8973.1|8978.6|8968.6|105
1734432900000|2024-12-17 10:55:00|8980.4|8970.4|8975.6|8965.6|8982.1|8972.1|8974.9|8964.9|68
1734433200000|2024-12-17 11:00:00|8975.4|8965.4|8975.6|8965.6|8975.6|8965.6|8968.9|8958.9|113
1734433500000|2024-12-17 11:05:00|8975.4|8965.4|8979.4|8969.4|8982.4|8972.4|8975.4|8965.4|120
1734433800000|2024-12-17 11:10:00|8979.1|8969.1|8975.1|8965.1|8980.6|8970.6|8975.1|8965.1|79
1734434100000|2024-12-17 11:15:00|8974.9|8964.9|8976.9|8966.9|8981.1|8971.1|8974.9|8964.9|102
1734434400000|2024-12-17 11:20:00|8977.4|8967.4|8978.9|8968.9|8980.9|8970.9|8976.6|8966.6|67
1734434700000|2024-12-17 11:25:00|8979.1|8969.1|8976.6|8966.6|8983.1|8973.1|8975.9|8965.9|76
1734435000000|2024-12-17 11:30:00|8976.4|8966.4|8974.9|8964.9|8978.4|8968.4|8972.6|8962.6|85
1734435300000|2024-12-17 11:35:00|8975.1|8965.1|8980.6|8970.6|8980.6|8970.6|8975.1|8965.1|78
1734435600000|2024-12-17 11:40:00|8980.4|8970.4|8980.6|8970.6|8982.1|8972.1|8979.4|8969.4|66
1734435900000|2024-12-17 11:45:00|8980.4|8970.4|8979|8969|8980.6|8970.6|8974.8|8964.8|100
1734436200000|2024-12-17 11:50:00|8979.3|8969.3|8981.8|8971.8|8981.8|8971.8|8978.5|8968.5|59
1734436500000|2024-12-17 11:55:00|8982|8972|8985.3|8975.3|8985.8|8975.8|8981.8|8971.8|93
1734436800000|2024-12-17 12:00:00|8985|8975|8987.5|8977.5|8993.5|8983.5|8985|8975|112
1734437100000|2024-12-17 12:05:00|8987.8|8977.8|8991.3|8981.3|8991.3|8981.3|8985.9|8975.9|137
1734437400000|2024-12-17 12:10:00|8991.5|8981.5|8994|8984|8994.1|8984.1|8991|8981|110
1734437700000|2024-12-17 12:15:00|8993.8|8983.8|8988.1|8978.1|8993.8|8983.8|8985.3|8975.3|130
1734438000000|2024-12-17 12:20:00|8988.4|8978.4|8992.8|8982.8|8992.8|8982.8|8986.3|8976.3|87
1734438300000|2024-12-17 12:25:00|8993|8983|8991.9|8981.9|8998.4|8988.4|8989.9|8979.9|145
1734438600000|2024-12-17 12:30:00|8991.8|8981.8|8983.1|8973.1|8994.4|8984.4|8979.6|8969.6|223
1734438900000|2024-12-17 12:35:00|8982.3|8972.3|8987.5|8977.5|8989.1|8979.1|8980.3|8970.3|172
1734439200000|2024-12-17 12:40:00|8987.8|8977.8|8986.3|8976.3|8994.5|8984.5|8986.3|8976.3|126
1734439500000|2024-12-17 12:45:00|8986.5|8976.5|8989.1|8979.1|8990.9|8980.9|8986.5|8976.5|86
1734439800000|2024-12-17 12:50:00|8988.9|8978.9|8991|8981|8994.6|8984.6|8987.9|8977.9|132
1734440100000|2024-12-17 12:55:00|8990.8|8980.8|8991.1|8981.1|8997.3|8987.3|8989.1|8979.1|165
1734440400000|2024-12-17 13:00:00|8991.9|8981.9|8999.8|8989.8|9001.6|8991.6|8991.9|8981.9|547
1734440700000|2024-12-17 13:05:00|8999.5|8989.5|9002.1|8992.1|9006.3|8996.3|8999.5|8989.5|386
1734441000000|2024-12-17 13:10:00|9001.3|8991.3|8996.1|8986.1|9001.5|8991.5|8994.1|8984.1|391
1734441300000|2024-12-17 13:15:00|8996|8986|9000.3|8990.3|9000.8|8990.8|8993.3|8983.3|243
1734441600000|2024-12-17 13:20:00|9000|8990|8989.8|8979.8|9000|8990|8988.5|8978.5|341
1734441900000|2024-12-17 13:25:00|8989.5|8979.5|8995.6|8985.6|8995.6|8985.6|8988.5|8978.5|270
1734442200000|2024-12-17 13:30:00|8995.1|8985.1|8989.8|8979.8|9002.4|8992.4|8988.4|8978.4|322
1734442500000|2024-12-17 13:35:00|8989.9|8979.9|8993.3|8983.3|8993.3|8983.3|8978.5|8968.5|304
1734442800000|2024-12-17 13:40:00|8993.5|8983.5|8991.5|8981.5|8997.5|8987.5|8990.9|8980.9|227
1734443100000|2024-12-17 13:45:00|8991.6|8981.6|8983.5|8973.5|8992.3|8982.3|8980.8|8970.8|227
1734443400000|2024-12-17 13:50:00|8983.3|8973.3|8981.8|8971.8|8984.8|8974.8|8977.5|8967.5|266
1734443700000|2024-12-17 13:55:00|8981.5|8971.5|8992.4|8982.4|8992.6|8982.6|8980.4|8970.4|270
1734444000000|2024-12-17 14:00:00|8992.3|8982.3|8998.3|8988.3|9002|8992|8988.5|8978.5|293
1734444300000|2024-12-17 14:05:00|8998.1|8988.1|8999.5|8989.5|9004.4|8994.4|8997.5|8987.5|242
1734444600000|2024-12-17 14:10:00|8999.4|8989.4|8995.8|8985.8|9000.5|8990.5|8991.3|8981.3|212
1734444900000|2024-12-17 14:15:00|8996|8986|8993.5|8983.5|8996.9|8986.9|8990.3|8980.3|259
1734445200000|2024-12-17 14:20:00|8993.3|8983.3|8999.4|8989.4|9000.5|8990.5|8992.4|8982.4|239
1734445500000|2024-12-17 14:25:00|8998.8|8988.8|8999.5|8989.5|9001.5|8991.5|8994.8|8984.8|182
1734445800000|2024-12-17 14:30:00|8999.3|8989.3|8994.1|8984.1|8999.3|8989.3|8992.6|8982.6|322
1734446100000|2024-12-17 14:35:00|8994.5|8984.5|8991.1|8981.1|8995.3|8985.3|8986.9|8976.9|280
1734446400000|2024-12-17 14:40:00|8991.3|8981.3|8995.5|8985.5|8999.5|8989.5|8990.8|8980.8|296
1734446700000|2024-12-17 14:45:00|8995.3|8985.3|8990.4|8980.4|8995.3|8985.3|8986.9|8976.9|287
1734447000000|2024-12-17 14:50:00|8990.8|8980.8|8987.4|8977.4|8991|8981|8984|8974|271
1734447300000|2024-12-17 14:55:00|8987.8|8977.8|8988.8|8978.8|8991.5|8981.5|8984.3|8974.3|219
1734447600000|2024-12-17 15:00:00|8988.9|8978.9|8985.9|8975.9|8988.9|8978.9|8982.5|8972.5|236
1734447900000|2024-12-17 15:05:00|8986|8976|8990.8|8980.8|8995.1|8985.1|8985.9|8975.9|251
1734448200000|2024-12-17 15:10:00|8990.5|8980.5|8995.4|8985.4|8996|8986|8987.9|8977.9|252
1734448500000|2024-12-17 15:15:00|8995.5|8985.5|8996|8986|9001.5|8991.5|8994.8|8984.8|265
1734448800000|2024-12-17 15:20:00|8995.5|8985.5|8997.5|8987.5|8999.1|8989.1|8991.3|8981.3|226
1734449100000|2024-12-17 15:25:00|8997.3|8987.3|8996.3|8986.3|8999.9|8989.9|8994.5|8984.5|247
1734449400000|2024-12-17 15:30:00|8996.5|8986.5|8997.3|8987.3|9004.8|8994.8|8995.3|8985.3|328
1734449700000|2024-12-17 15:35:00|8997|8987|8999|8989|8999.6|8989.6|8994.4|8984.4|232
1734450000000|2024-12-17 15:40:00|8998.9|8988.9|8994.3|8984.3|8999.8|8989.8|8990.8|8980.8|263
1734450300000|2024-12-17 15:45:00|8994|8984|8993.5|8983.5|8994.8|8984.8|8988.3|8978.3|184
1734450600000|2024-12-17 15:50:00|8994|8984|8996.8|8986.8|8997|8987|8990.5|8980.5|179
1734450900000|2024-12-17 15:55:00|8997|8987|8994.3|8984.3|8997|8987|8993.4|8983.4|217
1734451200000|2024-12-17 16:00:00|8994|8984|8996.4|8986.4|8999.8|8989.8|8992.3|8982.3|285
1734451500000|2024-12-17 16:05:00|8996.3|8986.3|8996.4|8986.4|8999.8|8989.8|8992|8982|189
1734451800000|2024-12-17 16:10:00|8996.6|8986.6|8999.9|8989.9|9003.3|8993.3|8996.1|8986.1|198
1734452100000|2024-12-17 16:15:00|8999.6|8989.6|8999.4|8989.4|9001.1|8991.1|8998.3|8988.3|137
1734452400000|2024-12-17 16:20:00|8999.1|8989.1|8989.8|8979.8|8999.1|8989.1|8984.8|8974.8|235
1734452700000|2024-12-17 16:25:00|8990|8980|8989|8979|8992|8982|8986.8|8976.8|270
1734453000000|2024-12-17 16:30:00|8989.3|8979.3|8997.9|8987.9|8998.4|8988.4|8986.3|8976.3|217
1734453300000|2024-12-17 16:35:00|8997.6|8987.6|8993.5|8983.5|8998.6|8988.6|8991.3|8981.3|165
1734453600000|2024-12-17 16:40:00|8993.3|8983.3|8996.9|8986.9|8997.3|8987.3|8987.8|8977.8|197
1734453900000|2024-12-17 16:45:00|8996.4|8986.4|8996.4|8986.4|8998.5|8988.5|8990.4|8980.4|204
1734454200000|2024-12-17 16:50:00|8996.5|8986.5|8995.5|8985.5|8997.3|8987.3|8993.3|8983.3|107
1734454500000|2024-12-17 16:55:00|8995.8|8985.8|8996.3|8986.3|9000.5|8990.5|8995.8|8985.8|215
1734454800000|2024-12-17 17:00:00|8996|8986|8991.3|8981.3|8997.5|8987.5|8988.5|8978.5|117
1734455100000|2024-12-17 17:05:00|8991|8981|8988.3|8978.3|8996|8986|8988.1|8978.1|89
1734455400000|2024-12-17 17:10:00|8988.1|8978.1|8986.6|8976.6|8989|8979|8984.1|8974.1|151
1734455700000|2024-12-17 17:15:00|8986.4|8976.4|8986|8976|8988.6|8978.6|8985.5|8975.5|92
1734456000000|2024-12-17 17:20:00|8986.3|8976.3|8989.1|8979.1|8993|8983|8985.4|8975.4|87
1734456300000|2024-12-17 17:25:00|8990|8980|8991.8|8981.8|8992.8|8982.8|8990|8980|59
1734456600000|2024-12-17 17:30:00|8992|8982|8999.8|8989.8|8999.8|8989.8|8992|8982|67
1734456900000|2024-12-17 17:35:00|9000|8990|9004|8994|9005.1|8995.1|8999|8989|64
1734457200000|2024-12-17 17:40:00|9004.3|8994.3|9007.8|8997.8|9009.3|8999.3|9003.1|8993.1|50
1734457500000|2024-12-17 17:45:00|9007.5|8997.5|9005.8|8995.8|9007.5|8997.5|9004.9|8994.9|43
1734457800000|2024-12-17 17:50:00|9005.9|8995.9|9005.5|8995.5|9007.8|8997.8|9004|8994|47
1734458100000|2024-12-17 17:55:00|9005.4|8995.4|9002.5|8992.5|9006.5|8996.5|9002.3|8992.3|72
1734458400000|2024-12-17 18:00:00|9002.3|8992.3|9005.5|8995.5|9006.1|8996.1|9001.8|8991.8|67
1734458700000|2024-12-17 18:05:00|9005.3|8995.3|9003.3|8993.3|9005.3|8995.3|9000.5|8990.5|54
1734459000000|2024-12-17 18:10:00|9003|8993|9003|8993|9004.3|8994.3|9001|8991|59
1734459300000|2024-12-17 18:15:00|9002.8|8992.8|9002.3|8992.3|9004.3|8994.3|9000.3|8990.3|57
1734459600000|2024-12-17 18:20:00|9002.5|8992.5|9002.3|8992.3|9003|8993|9001.4|8991.4|22
1734459900000|2024-12-17 18:25:00|9002.4|8992.4|9004.4|8994.4|9004.5|8994.5|9001.8|8991.8|22
1734460200000|2024-12-17 18:30:00|9004.9|8994.9|9009.4|8999.4|9013.4|8999.8|9004.9|8993.4|17
1734460500000|2024-12-17 18:35:00|9009.1|8999.1|9011.8|9001.8|9012.5|9002.5|9009.1|8999.1|21
1734460800000|2024-12-17 18:40:00|9012|9002|9011|9001|9013|9003|9010.1|9000.1|20
1734461100000|2024-12-17 18:45:00|9010.8|9000.8|9011.5|9001.5|9011.5|9001.5|9010.5|9000.5|6
1734461400000|2024-12-17 18:50:00|9011.3|9001.3|9010.9|9000.9|9015.4|9004.6|9007.6|8995|54
1734461700000|2024-12-17 18:55:00|9016.9|8994.9|9016.1|8994.1|9016.9|8994.9|9014.6|8992.6|11
1734483600000|2024-12-18 01:00:00|9011.8|8991.8|9009.9|8989.9|9014.5|8994.5|9007.4|8987.4|134
1734483900000|2024-12-18 01:05:00|9010.4|8990.4|9017.6|8997.6|9017.6|8997.6|9009.4|8989.4|186
1734484200000|2024-12-18 01:10:00|9017.1|8997.1|9017.1|8997.1|9020.9|9000.9|9014.4|8994.4|195
1734484500000|2024-12-18 01:15:00|9016.9|8996.9|9016.6|8996.6|9018.4|8998.4|9014.1|8994.1|179
1734484800000|2024-12-18 01:20:00|9016.4|8996.4|9013.6|8993.6|9019.4|8999.4|9013.4|8993.4|139
1734485100000|2024-12-18 01:25:00|9013.9|8993.9|9012.9|8992.9|9016.1|8996.1|9010.4|8990.4|150
1734485400000|2024-12-18 01:30:00|9012.6|8992.6|9017.4|8997.4|9018.6|8998.6|9011.9|8991.9|197
1734485700000|2024-12-18 01:35:00|9017.6|8997.6|9018.4|8998.4|9022.6|9002.6|9016.9|8996.9|212
1734486000000|2024-12-18 01:40:00|9018.6|8998.6|9025.9|9005.9|9025.9|9005.9|9017.1|8997.1|212
1734486300000|2024-12-18 01:45:00|9025.6|9005.6|9023.4|9003.4|9025.9|9005.9|9017.9|8997.9|216
1734486600000|2024-12-18 01:50:00|9023.1|9003.1|9026.6|9006.6|9027.4|9007.4|9017.4|8997.4|237
1734486900000|2024-12-18 01:55:00|9026.4|9006.4|9024.6|9004.6|9029.1|9009.1|9023.1|9003.1|188
1734487200000|2024-12-18 02:00:00|9025.1|9005.1|9018.9|8998.9|9026.4|9006.4|9014.9|8994.9|278
1734487500000|2024-12-18 02:05:00|9019.1|8999.1|9022.1|9002.1|9029.1|9009.1|9016.1|8996.1|204
1734487800000|2024-12-18 02:10:00|9021.9|9001.9|9020.6|9000.6|9022.9|9002.9|9016.9|8996.9|183
1734488100000|2024-12-18 02:15:00|9020.4|9000.4|9016.4|8996.4|9020.4|9000.4|9014.9|8994.9|73
1734488400000|2024-12-18 02:20:00|9016.1|8996.1|9014.1|8994.1|9016.1|8996.1|9011.9|8991.9|87
1734488700000|2024-12-18 02:25:00|9014.4|8994.4|9012.6|8992.6|9015.6|8995.6|9011.4|8991.4|123
1734489000000|2024-12-18 02:30:00|9012.4|8992.4|9011.4|8991.4|9017.1|8997.1|9009.4|8989.4|264
1734489300000|2024-12-18 02:35:00|9011.1|8991.1|9013.6|8993.6|9017.1|8997.1|9009.6|8989.6|246
1734489600000|2024-12-18 02:40:00|9013.4|8993.4|9012.6|8992.6|9014.9|8994.9|9010.1|8990.1|178
1734489900000|2024-12-18 02:45:00|9012.1|8992.1|9008.1|8988.1|9012.4|8992.4|9005.1|8985.1|170
1734490200000|2024-12-18 02:50:00|9008.4|8988.4|9000.9|8980.9|9009.1|8989.1|9000.9|8980.9|214
1734490500000|2024-12-18 02:55:00|9000.6|8980.6|9001.9|8981.9|9003.4|8983.4|8999.1|8979.1|158
1734490800000|2024-12-18 03:00:00|9001.6|8981.6|8998.4|8978.4|9001.6|8981.6|8995.4|8975.4|229
1734491100000|2024-12-18 03:05:00|8998.1|8978.1|8995.4|8975.4|8998.6|8978.6|8992.4|8972.4|223
1734491400000|2024-12-18 03:10:00|8994.9|8974.9|8989.4|8969.4|8994.9|8974.9|8984.9|8964.9|249
1734491700000|2024-12-18 03:15:00|8989.6|8969.6|8984.9|8964.9|8990.1|8970.1|8984.9|8964.9|183
1734492000000|2024-12-18 03:20:00|8985.1|8965.1|8986.1|8966.1|8987.9|8967.9|8981.9|8961.9|241
1734492300000|2024-12-18 03:25:00|8985.9|8965.9|8987|8967|8988.8|8968.8|8983.1|8963.1|180
1734492600000|2024-12-18 03:30:00|8986.3|8966.3|8978.6|8958.6|8986.3|8966.3|8977.4|8957.4|91
1734492900000|2024-12-18 03:35:00|8978.4|8958.4|8974.9|8954.9|8980.6|8960.6|8972.1|8952.1|69
1734493200000|2024-12-18 03:40:00|8975.1|8955.1|8972.6|8952.6|8975.1|8955.1|8971.9|8951.9|37
1734493500000|2024-12-18 03:45:00|8972.4|8952.4|8977.6|8957.6|8977.6|8957.6|8972.4|8952.4|38
1734493800000|2024-12-18 03:50:00|8977.9|8957.9|8980.1|8960.1|8982.4|8962.4|8977.6|8957.6|57
1734494100000|2024-12-18 03:55:00|8979.9|8959.9|8978.9|8958.9|8980.9|8960.9|8978.6|8958.6|36
1734494400000|2024-12-18 04:00:00|8978.6|8958.6|8981.1|8961.1|8984.1|8964.1|8977.4|8957.4|65
1734494700000|2024-12-18 04:05:00|8981.4|8961.4|8975.9|8955.9|8981.4|8961.4|8975.4|8955.4|61
1734495000000|2024-12-18 04:10:00|8975.4|8955.4|8975.4|8955.4|8977.6|8957.6|8974.9|8954.9|55
1734495300000|2024-12-18 04:15:00|8975.1|8955.1|8976.6|8956.6|8977.1|8957.1|8972.6|8952.6|47
1734495600000|2024-12-18 04:20:00|8976.9|8956.9|8979.1|8959.1|8979.4|8959.4|8976.6|8956.6|43
1734495900000|2024-12-18 04:25:00|8979.4|8959.4|8976.1|8956.1|8979.4|8959.4|8975.1|8955.1|39
1734496200000|2024-12-18 04:30:00|8976.6|8956.6|8979.1|8959.1|8979.6|8959.6|8976.6|8956.6|40
1734496500000|2024-12-18 04:35:00|8979.6|8959.6|8980.6|8960.6|8981.6|8961.6|8979.1|8959.1|24
1734496800000|2024-12-18 04:40:00|8980.9|8960.9|8981.1|8961.1|8982.1|8962.1|8980.1|8960.1|26
1734497100000|2024-12-18 04:45:00|8980.9|8960.9|8978.9|8958.9|8980.9|8960.9|8978.1|8958.1|22
1734497400000|2024-12-18 04:50:00|8979.1|8959.1|8979.6|8959.6|8981.6|8961.6|8979.1|8959.1|25
1734497700000|2024-12-18 04:55:00|8979.4|8959.4|8977.6|8957.6|8979.4|8959.4|8977.6|8957.6|17
1734498000000|2024-12-18 05:00:00|8977.4|8957.4|8978.9|8958.9|8980.9|8960.9|8976.6|8956.6|64
1734498300000|2024-12-18 05:05:00|8978.6|8958.6|8978.6|8958.6|8980.9|8960.9|8978.1|8958.1|74
1734498600000|2024-12-18 05:10:00|8978.4|8958.4|8982.9|8962.9|8984.9|8964.9|8974.6|8954.6|97
1734498900000|2024-12-18 05:15:00|8983.1|8963.1|8982.6|8962.6|8983.6|8963.6|8981.4|8961.4|66
1734499200000|2024-12-18 05:20:00|8982.9|8962.9|8989.9|8969.9|8993.1|8973.1|8982.6|8962.6|105
1734499500000|2024-12-18 05:25:00|8989.6|8969.6|8988.8|8968.8|8989.9|8969.9|8983.9|8963.9|126
1734499800000|2024-12-18 05:30:00|8989|8969|8991.6|8971.6|8996.1|8976.1|8986.9|8966.9|243
1734500100000|2024-12-18 05:35:00|8991.4|8971.4|8992.4|8972.4|8994.1|8974.1|8989.1|8969.1|158
1734500400000|2024-12-18 05:40:00|8992.6|8972.6|8992.6|8972.6|8994.4|8974.4|8987.9|8967.9|189
1734500700000|2024-12-18 05:45:00|8992.4|8972.4|8999.4|8979.4|8999.6|8979.6|8992.4|8972.4|139
1734501000000|2024-12-18 05:50:00|8999.1|8979.1|8995.4|8975.4|9000.4|8980.4|8994.9|8974.9|121
1734501300000|2024-12-18 05:55:00|8995.6|8975.6|8993.1|8973.1|8996.9|8976.9|8990.6|8970.6|125
1734501600000|2024-12-18 06:00:00|8992.9|8972.9|8993.4|8973.4|8998.4|8978.4|8990.6|8970.6|151
1734501900000|2024-12-18 06:05:00|8993.1|8973.1|8993.4|8973.4|8995.4|8975.4|8990.9|8970.9|121
1734502200000|2024-12-18 06:10:00|8993.1|8973.1|8994.6|8974.6|8995.6|8975.6|8992.1|8972.1|115
1734502500000|2024-12-18 06:15:00|8994.4|8974.4|8995.9|8975.9|8996.1|8976.1|8992.4|8972.4|125
1734502800000|2024-12-18 06:20:00|8996.1|8976.1|8997.4|8977.4|8999.4|8979.4|8995.6|8975.6|144
1734503100000|2024-12-18 06:25:00|8997.9|8977.9|8998.9|8978.9|8999.1|8979.1|8994.1|8974.1|156
1734503400000|2024-12-18 06:30:00|8998.6|8978.6|8990.6|8970.6|8999.4|8979.4|8989.9|8969.9|122
1734503700000|2024-12-18 06:35:00|8990.4|8970.4|8990.1|8970.1|8990.9|8970.9|8987.6|8967.6|186
1734504000000|2024-12-18 06:40:00|8990.4|8970.4|8993.4|8973.4|8994.9|8974.9|8990.4|8970.4|169
1734504300000|2024-12-18 06:45:00|8993.6|8973.6|8988.4|8968.4|8994.1|8974.1|8988.4|8968.4|140
1734504600000|2024-12-18 06:50:00|8988.1|8968.1|8992.4|8972.4|8995.9|8975.9|8987.9|8967.9|167
1734504900000|2024-12-18 06:55:00|8992.1|8972.1|8990.8|8970.8|8993.6|8973.6|8990.3|8970.3|80
1734505200000|2024-12-18 07:00:00|8991.3|8971.3|8981.4|8961.4|8991.8|8971.8|8979.6|8959.6|102
1734505500000|2024-12-18 07:05:00|8981.6|8961.6|8978.4|8958.4|8982.1|8962.1|8974.6|8954.6|95
1734505800000|2024-12-18 07:10:00|8978.9|8958.9|8978.6|8958.6|8980.4|8960.4|8977.1|8957.1|76
1734506100000|2024-12-18 07:15:00|8978.4|8958.4|8983.1|8963.1|8983.1|8963.1|8976.1|8956.1|46
1734506400000|2024-12-18 07:20:00|8983.4|8963.4|8984.6|8964.6|8988.1|8968.1|8983.1|8963.1|51
1734506700000|2024-12-18 07:25:00|8984.4|8964.4|8984.1|8964.1|8988.1|8968.1|8983.1|8963.1|47
1734507000000|2024-12-18 07:30:00|8983.9|8963.9|8977.6|8957.6|8984.1|8964.1|8977.6|8957.6|120
1734507300000|2024-12-18 07:35:00|8977.1|8957.1|8978.6|8958.6|8980.6|8960.6|8975.9|8955.9|68
1734507600000|2024-12-18 07:40:00|8978.4|8958.4|8976.1|8956.1|8979.6|8959.6|8975.6|8955.6|66
1734507900000|2024-12-18 07:45:00|8975.6|8955.6|8971.9|8951.9|8978.4|8958.4|8971.6|8951.6|40
1734508200000|2024-12-18 07:50:00|8971.6|8951.6|8969.4|8949.4|8974.6|8954.6|8968.1|8948.1|114
1734508500000|2024-12-18 07:55:00|8969.1|8949.1|8963.8|8953.8|8969.1|8957.1|8962.5|8948.3|129
1734508800000|2024-12-18 08:00:00|8964|8954|8978.8|8968.8|8978.8|8968.8|8955.8|8941.4|245
1734509100000|2024-12-18 08:05:00|8978.9|8968.9|8983.1|8973.1|8985.5|8975.5|8978.9|8968.9|159
1734509400000|2024-12-18 08:10:00|8983.4|8973.4|8972.9|8962.9|8985|8975|8972.8|8962.8|159
1734509700000|2024-12-18 08:15:00|8973.1|8963.1|8981.5|8971.5|8983.3|8973.3|8973.1|8963.1|126
1734510000000|2024-12-18 08:20:00|8981.8|8971.8|8979|8969|8982|8972|8978|8968|116
1734510300000|2024-12-18 08:25:00|8979.1|8969.1|8989.5|8979.5|8989.5|8979.5|8979.1|8969.1|113
1734510600000|2024-12-18 08:30:00|8989.1|8979.1|8991.5|8981.5|8994.5|8984.5|8988|8978|114
1734510900000|2024-12-18 08:35:00|8991.3|8981.3|8988.5|8978.5|8991.6|8981.6|8986.8|8976.8|110
1734511200000|2024-12-18 08:40:00|8989|8979|8992|8982|8994.3|8984.3|8988.5|8978.5|104
1734511500000|2024-12-18 08:45:00|8992.3|8982.3|8995.5|8985.5|8996.6|8986.6|8990|8980|129
1734511800000|2024-12-18 08:50:00|8995.8|8985.8|8993.5|8983.5|8996.1|8986.1|8990|8980|125
1734512100000|2024-12-18 08:55:00|8993.6|8983.6|8993|8983|8996.3|8986.3|8991.5|8981.5|81
1734512400000|2024-12-18 09:00:00|8992.9|8982.9|8997.5|8987.5|8998.9|8988.9|8992.9|8982.9|201
1734512700000|2024-12-18 09:05:00|8997.4|8987.4|8998.8|8988.8|9003.5|8993.5|8995.5|8985.5|148
1734513000000|2024-12-18 09:10:00|8998.4|8988.4|9003.8|8993.8|9006|8996|8998.4|8988.4|133
1734513300000|2024-12-18 09:15:00|9004.1|8994.1|9006.8|8996.8|9009.5|8999.5|9003.9|8993.9|170
1734513600000|2024-12-18 09:20:00|9006.5|8996.5|9008.6|8998.6|9008.9|8998.9|9005.8|8995.8|74
1734513900000|2024-12-18 09:25:00|9008.9|8998.9|8998.3|8988.3|9009.1|8999.1|8996.4|8986.4|143
1734514200000|2024-12-18 09:30:00|8998.5|8988.5|8999.8|8989.8|9001.8|8991.8|8998.3|8988.3|70
1734514500000|2024-12-18 09:35:00|8999.6|8989.6|8998.3|8988.3|9000|8990|8994.5|8984.5|136
1734514800000|2024-12-18 09:40:00|8998.5|8988.5|9002|8992|9004.9|8994.9|8998.5|8988.5|127
1734515100000|2024-12-18 09:45:00|9003|8993|9008.1|8998.1|9009.1|8999.1|9002.8|8992.8|144
1734515400000|2024-12-18 09:50:00|9008|8998|9004.1|8994.1|9009.1|8999.1|9004.1|8994.1|120
1734515700000|2024-12-18 09:55:00|9003.9|8993.9|9007.3|8997.3|9007.6|8997.6|9003.5|8993.5|68
1734516000000|2024-12-18 10:00:00|9007.1|8997.1|9007.5|8997.5|9008|8998|9003.8|8993.8|157
1734516300000|2024-12-18 10:05:00|9006.8|8996.8|9005.8|8995.8|9007.1|8997.1|9000.8|8990.8|119
1734516600000|2024-12-18 10:10:00|9006|8996|9018.6|9008.6|9022.3|9012.3|9006|8996|139
1734516900000|2024-12-18 10:15:00|9018.8|9008.8|9018.5|9008.5|9022.1|9012.1|9015.3|9005.3|138
1734517200000|2024-12-18 10:20:00|9018.4|9008.4|9016|9006|9018.8|9008.8|9012.8|9002.8|102
1734517500000|2024-12-18 10:25:00|9015.8|9005.8|9016.5|9006.5|9021|9011|9015.1|9005.1|126
1734517800000|2024-12-18 10:30:00|9016.3|9006.3|9014.3|9004.3|9016.3|9006.3|9012.8|9002.8|75
1734518100000|2024-12-18 10:35:00|9014.5|9004.5|9014|9004|9017|9007|9010.4|9000.4|144
1734518400000|2024-12-18 10:40:00|9014.3|9004.3|9018.8|9008.8|9019.4|9009.4|9013.3|9003.3|112
1734518700000|2024-12-18 10:45:00|9019|9009|9022.1|9012.1|9023.1|9013.1|9016.4|9006.4|134
1734519000000|2024-12-18 10:50:00|9022.4|9012.4|9024.3|9014.3|9024.5|9014.5|9021.1|9011.1|110
1734519300000|2024-12-18 10:55:00|9024.1|9014.1|9024|9014|9026.1|9016.1|9023|9013|96
1734519600000|2024-12-18 11:00:00|9024.5|9014.5|9022.8|9012.8|9024.5|9014.5|9021.8|9011.8|90
1734519900000|2024-12-18 11:05:00|9023|9013|9026.3|9016.3|9028.5|9018.5|9022.8|9012.8|99
1734520200000|2024-12-18 11:10:00|9026.1|9016.1|9025.6|9015.6|9029.1|9019.1|9021.8|9011.8|142
1734520500000|2024-12-18 11:15:00|9025.8|9015.8|9031.9|9021.9|9032.6|9022.6|9025.3|9015.3|121
1734520800000|2024-12-18 11:20:00|9032.1|9022.1|9034.5|9024.5|9039.5|9029.5|9032.1|9022.1|155
1734521100000|2024-12-18 11:25:00|9034.6|9024.6|9031.9|9021.9|9037.3|9027.3|9031.5|9021.5|88
1734521400000|2024-12-18 11:30:00|9032|9022|9036.5|9026.5|9038.5|9028.5|9031.1|9021.1|122
1734521700000|2024-12-18 11:35:00|9035.9|9025.9|9035.9|9025.9|9037.5|9027.5|9034.4|9024.4|83
1734522000000|2024-12-18 11:40:00|9035.8|9025.8|9031.6|9021.6|9037.4|9027.4|9029.8|9019.8|111
1734522300000|2024-12-18 11:45:00|9031.5|9021.5|9033.5|9023.5|9035.3|9025.3|9030.8|9020.8|91
1734522600000|2024-12-18 11:50:00|9033.6|9023.6|9022.9|9012.9|9033.6|9023.6|9022.9|9012.9|70
1734522900000|2024-12-18 11:55:00|9022.5|9012.5|9020.6|9010.6|9024|9014|9020.1|9010.1|112
1734523200000|2024-12-18 12:00:00|9020.8|9010.8|9028.9|9018.9|9029.3|9019.3|9020.8|9010.8|127
1734523500000|2024-12-18 12:05:00|9028.6|9018.6|9022.3|9012.3|9028.6|9018.6|9021|9011|89
1734523800000|2024-12-18 12:10:00|9022.5|9012.5|9021.3|9011.3|9023|9013|9020.1|9010.1|112
1734524100000|2024-12-18 12:15:00|9021.5|9011.5|9025|9015|9026|9016|9020.8|9010.8|86
1734524400000|2024-12-18 12:20:00|9025.3|9015.3|9022|9012|9025.5|9015.5|9021.5|9011.5|92
1734524700000|2024-12-18 12:25:00|9021.8|9011.8|9018.3|9008.3|9022.5|9012.5|9017|9007|146
1734525000000|2024-12-18 12:30:00|9017.9|9007.9|9024.9|9014.9|9025.9|9015.9|9017|9007|138
1734525300000|2024-12-18 12:35:00|9025.3|9015.3|9026.3|9016.3|9030.3|9020.3|9025.1|9015.1|154
1734525600000|2024-12-18 12:40:00|9026.5|9016.5|9019.8|9009.8|9027.5|9017.5|9019.8|9009.8|103
1734525900000|2024-12-18 12:45:00|9020|9010|9024.3|9014.3|9025.8|9015.8|9020|9010|115
1734526200000|2024-12-18 12:50:00|9024.5|9014.5|9027|9017|9029.9|9019.9|9024.4|9014.4|129
1734526500000|2024-12-18 12:55:00|9026.8|9016.8|9023.9|9013.9|9027.5|9017.5|9017.8|9007.8|236
1734526800000|2024-12-18 13:00:00|9024|9014|9021.4|9011.4|9024.3|9014.3|9014.1|9004.1|462
1734527100000|2024-12-18 13:05:00|9021.3|9011.3|9040|9030|9040|9030|9018|9008|348
1734527400000|2024-12-18 13:10:00|9039.8|9029.8|9032|9022|9039.8|9029.8|9029.9|9019.9|293
1734527700000|2024-12-18 13:15:00|9031.6|9021.6|9026.8|9016.8|9035.8|9025.8|9023|9013|292
1734528000000|2024-12-18 13:20:00|9026.6|9016.6|9028.5|9018.5|9029.1|9019.1|9020.9|9010.9|265
1734528300000|2024-12-18 13:25:00|9028.8|9018.8|9026.8|9016.8|9028.8|9018.8|9023|9013|163
1734528600000|2024-12-18 13:30:00|9026.6|9016.6|9033.3|9023.3|9034.3|9024.3|9025.8|9015.8|235
1734528900000|2024-12-18 13:35:00|9033|9023|9037.5|9027.5|9037.8|9027.8|9032.1|9022.1|199
1734529200000|2024-12-18 13:40:00|9037.3|9027.3|9029.8|9019.8|9039.3|9029.3|9028.6|9018.6|172
1734529500000|2024-12-18 13:45:00|9029.5|9019.5|9030.9|9020.9|9031.5|9021.5|9024.8|9014.8|262
1734529800000|2024-12-18 13:50:00|9031.1|9021.1|9048.9|9038.9|9050.4|9040.4|9029.5|9019.5|202
1734530100000|2024-12-18 13:55:00|9048.8|9038.8|9040.5|9030.5|9049.4|9039.4|9040.1|9030.1|169
1734530400000|2024-12-18 14:00:00|9040.8|9030.8|9039.5|9029.5|9044.5|9034.5|9036.3|9026.3|263
1734530700000|2024-12-18 14:05:00|9039.3|9029.3|9045|9035|9045.3|9035.3|9037.8|9027.8|182
1734531000000|2024-12-18 14:10:00|9045.3|9035.3|9042.8|9032.8|9050|9040|9040.5|9030.5|189
1734531300000|2024-12-18 14:15:00|9043|9033|9042.8|9032.8|9047.9|9037.9|9040.8|9030.8|208
1734531600000|2024-12-18 14:20:00|9042.6|9032.6|9037.5|9027.5|9045|9035|9036.5|9026.5|186
1734531900000|2024-12-18 14:25:00|9037.8|9027.8|9042.8|9032.8|9045.5|9035.5|9037.8|9027.8|179
1734532200000|2024-12-18 14:30:00|9042.5|9032.5|9046.3|9036.3|9048.8|9038.8|9036.3|9026.3|275
1734532500000|2024-12-18 14:35:00|9046.5|9036.5|9049.8|9039.8|9050.5|9040.5|9040.8|9030.8|312
1734532800000|2024-12-18 14:40:00|9050|9040|9045.4|9035.4|9053.6|9043.6|9045|9035|343
1734533100000|2024-12-18 14:45:00|9045|9035|9043.5|9033.5|9045.4|9035.4|9039|9029|282
1734533400000|2024-12-18 14:50:00|9043.3|9033.3|9041.3|9031.3|9044.5|9034.5|9038.1|9028.1|241
1734533700000|2024-12-18 14:55:00|9041.8|9031.8|9037|9027|9042.1|9032.1|9035|9025|203
1734534000000|2024-12-18 15:00:00|9036.8|9026.8|9037.3|9027.3|9040.5|9030.5|9030|9020|295
1734534300000|2024-12-18 15:05:00|9037|9027|9033|9023|9042|9032|9032.3|9022.3|239
1734534600000|2024-12-18 15:10:00|9032.8|9022.8|9036|9026|9040.1|9030.1|9032.5|9022.5|137
1734534900000|2024-12-18 15:15:00|9036.9|9026.9|9032.5|9022.5|9039.3|9029.3|9031.8|9021.8|163
1734535200000|2024-12-18 15:20:00|9033|9023|9036.6|9026.6|9038.5|9028.5|9032.3|9022.3|244
1734535500000|2024-12-18 15:25:00|9036.8|9026.8|9040.1|9030.1|9042|9032|9036.8|9026.8|219
1734535800000|2024-12-18 15:30:00|9040|9030|9040.8|9030.8|9043|9033|9037.8|9027.8|223
1734536100000|2024-12-18 15:35:00|9040.5|9030.5|9040.8|9030.8|9044.5|9034.5|9038.5|9028.5|144
1734536400000|2024-12-18 15:40:00|9040.5|9030.5|9039.8|9029.8|9041.5|9031.5|9037.6|9027.6|173
1734536700000|2024-12-18 15:45:00|9039.6|9029.6|9031.8|9021.8|9041.1|9031.1|9030.8|9020.8|248
1734537000000|2024-12-18 15:50:00|9031.6|9021.6|9032.6|9022.6|9035.5|9025.5|9029.3|9019.3|222
1734537300000|2024-12-18 15:55:00|9032.3|9022.3|9033.5|9023.5|9033.8|9023.8|9030|9020|162
1734537600000|2024-12-18 16:00:00|9033.3|9023.3|9031.4|9021.4|9034.3|9024.3|9028.4|9018.4|157
1734537900000|2024-12-18 16:05:00|9031.6|9021.6|9028.1|9018.1|9033.8|9023.8|9026.5|9016.5|156
1734538200000|2024-12-18 16:10:00|9028.5|9018.5|9030.5|9020.5|9033.1|9023.1|9028.5|9018.5|116
1734538500000|2024-12-18 16:15:00|9030.6|9020.6|9029.3|9019.3|9031.6|9021.6|9027.9|9017.9|114
1734538800000|2024-12-18 16:20:00|9029|9019|9022.3|9012.3|9029.3|9019.3|9020.4|9010.4|172
1734539100000|2024-12-18 16:25:00|9022.5|9012.5|9025.6|9015.6|9027.4|9017.4|9022.4|9012.4|171
1734539400000|2024-12-18 16:30:00|9025.3|9015.3|9020.8|9010.8|9025.3|9015.3|9019.4|9009.4|172
1734539700000|2024-12-18 16:35:00|9020.6|9010.6|9029.9|9019.9|9031.3|9021.3|9020.4|9010.4|155
1734540000000|2024-12-18 16:40:00|9030.1|9020.1|9025.3|9015.3|9030.1|9020.1|9023.5|9013.5|121
1734540300000|2024-12-18 16:45:00|9025.4|9015.4|9040.1|9030.1|9042.6|9032.6|9025.4|9015.4|233
1734540600000|2024-12-18 16:50:00|9040|9030|9038.8|9028.8|9040.5|9030.5|9037.3|9027.3|128
1734540900000|2024-12-18 16:55:00|9039|9029|9038.4|9028.4|9040.5|9030.5|9032.3|9022.3|174
1734541200000|2024-12-18 17:00:00|9038.5|9028.5|9034|9024|9038.5|9028.5|9032.8|9022.8|94
1734541500000|2024-12-18 17:05:00|9034.1|9024.1|9031.6|9021.6|9034.3|9024.3|9031.5|9021.5|64
1734541800000|2024-12-18 17:10:00|9031.9|9021.9|9036.6|9026.6|9037.8|9027.8|9031.6|9021.6|50
1734542100000|2024-12-18 17:15:00|9037.1|9027.1|9048.3|9038.3|9048.5|9038.5|9036.4|9026.4|102
1734542400000|2024-12-18 17:20:00|9048|9038|9051|9041|9053.9|9043.9|9047.3|9037.3|66
1734542700000|2024-12-18 17:25:00|9050.9|9040.9|9051.8|9041.8|9054|9044|9050|9040|54
1734543000000|2024-12-18 17:30:00|9051.5|9041.5|9051.8|9041.8|9051.8|9041.8|9049|9039|40
1734543300000|2024-12-18 17:35:00|9052|9042|9052.4|9042.4|9053|9043|9051.8|9041.8|15
1734543600000|2024-12-18 17:40:00|9052.1|9042.1|9048.1|9038.1|9052.1|9042.1|9047.8|9037.8|41
1734543900000|2024-12-18 17:45:00|9048.3|9038.3|9046.4|9036.4|9048.3|9038.3|9046.3|9036.3|29
1734544200000|2024-12-18 17:50:00|9046.1|9036.1|9040.5|9030.5|9046.1|9036.1|9039.5|9029.5|52
1734544500000|2024-12-18 17:55:00|9040.8|9030.8|9038.5|9028.5|9042.3|9032.3|9037.8|9027.8|100
1734544800000|2024-12-18 18:00:00|9038.8|9028.8|9040.6|9030.6|9043|9033|9038.8|9028.8|76
1734545100000|2024-12-18 18:05:00|9040.8|9030.8|9040.5|9030.5|9043.8|9033.8|9040|9030|70
1734545400000|2024-12-18 18:10:00|9040.4|9030.4|9039|9029|9041|9031|9038|9028|91
1734545700000|2024-12-18 18:15:00|9038.8|9028.8|9041.3|9031.3|9042.1|9032.1|9038.3|9028.3|118
1734546000000|2024-12-18 18:20:00|9040.8|9030.8|9047.5|9037.5|9048.3|9038.3|9040.3|9030.3|89
1734546300000|2024-12-18 18:25:00|9047.8|9037.8|9049.3|9039.3|9051.4|9041.4|9047.3|9037.3|64
1734546600000|2024-12-18 18:30:00|9049.5|9039.5|9047.8|9037.8|9049.5|9039.5|9047.5|9037.5|22
1734546900000|2024-12-18 18:35:00|9048.4|9038.4|9044.8|9034.8|9049.4|9039.4|9044.3|9034.3|44
1734547200000|2024-12-18 18:40:00|9044.5|9034.5|9043.8|9033.8|9044.8|9034.8|9043.5|9033.5|23
1734547500000|2024-12-18 18:45:00|9044|9034|9042|9032|9044.5|9034.5|9042|9032|23
1734547800000|2024-12-18 18:50:00|9042.4|9032.4|9048.5|9038.5|9048.5|9038.5|9042|9032|50
1734548100000|2024-12-18 18:55:00|9054.4|9032.4|9051.4|9029.4|9057.1|9035.1|9049.1|9027.1|23
1734570000000|2024-12-19 01:00:00|8946.1|8926.1|8941.4|8921.4|8948.9|8928.9|8936.1|8916.1|303
1734570300000|2024-12-19 01:05:00|8941.9|8921.9|8941.9|8921.9|8946.1|8926.1|8934.1|8914.1|414
1734570600000|2024-12-19 01:10:00|8941.6|8921.6|8943.4|8923.4|8946.4|8926.4|8939.1|8919.1|322
1734570900000|2024-12-19 01:15:00|8942.9|8922.9|8944.6|8924.6|8948.9|8928.9|8939.1|8919.1|390
1734571200000|2024-12-19 01:20:00|8945.1|8925.1|8959.1|8939.1|8961.9|8941.9|8944.6|8924.6|323
1734571500000|2024-12-19 01:25:00|8958.6|8938.6|8946.9|8926.9|8958.6|8938.6|8946.9|8926.9|187
1734571800000|2024-12-19 01:30:00|8947.1|8927.1|8951.1|8931.1|8952.9|8932.9|8944.1|8924.1|315
1734572100000|2024-12-19 01:35:00|8952.1|8932.1|8958.6|8938.6|8963.1|8943.1|8951.1|8931.1|278
1734572400000|2024-12-19 01:40:00|8958.9|8938.9|8962.9|8942.9|8965.1|8945.1|8952.6|8932.6|321
1734572700000|2024-12-19 01:45:00|8962.6|8942.6|8957.9|8937.9|8964.9|8944.9|8957.9|8937.9|341
1734573000000|2024-12-19 01:50:00|8958.1|8938.1|8957.9|8937.9|8961.4|8941.4|8956.4|8936.4|255
1734573300000|2024-12-19 01:55:00|8957.6|8937.6|8956.9|8936.9|8961.6|8941.6|8955.6|8935.6|241
1734573600000|2024-12-19 02:00:00|8956.6|8936.6|8946.9|8926.9|8958.4|8938.4|8946.4|8926.4|266
1734573900000|2024-12-19 02:05:00|8946.6|8926.6|8942.1|8922.1|8953.9|8933.9|8941.4|8921.4|283
1734574200000|2024-12-19 02:10:00|8941.9|8921.9|8942.6|8922.6|8945.6|8925.6|8941.1|8921.1|148
1734574500000|2024-12-19 02:15:00|8942.4|8922.4|8945.4|8925.4|8947.6|8927.6|8939.4|8919.4|138
1734574800000|2024-12-19 02:20:00|8945.9|8925.9|8948.6|8928.6|8950.1|8930.1|8944.4|8924.4|116
1734575100000|2024-12-19 02:25:00|8948.4|8928.4|8945.4|8925.4|8948.4|8928.4|8944.4|8924.4|189
1734575400000|2024-12-19 02:30:00|8945.6|8925.6|8945.6|8925.6|8948.6|8928.6|8944.4|8924.4|249
1734575700000|2024-12-19 02:35:00|8945.4|8925.4|8947.4|8927.4|8950.4|8930.4|8943.9|8923.9|236
1734576000000|2024-12-19 02:40:00|8947.1|8927.1|8940.9|8920.9|8947.1|8927.1|8940.6|8920.6|236
1734576300000|2024-12-19 02:45:00|8941.1|8921.1|8951.9|8931.9|8953.1|8933.1|8941.1|8921.1|222
1734576600000|2024-12-19 02:50:00|8952.1|8932.1|8951.6|8931.6|8957.1|8937.1|8947.1|8927.1|241
1734576900000|2024-12-19 02:55:00|8951.9|8931.9|8956.1|8936.1|8957.9|8937.9|8949.1|8929.1|207
1734577200000|2024-12-19 03:00:00|8955.6|8935.6|8950.9|8930.9|8958.9|8938.9|8949.9|8929.9|277
1734577500000|2024-12-19 03:05:00|8951.1|8931.1|8946.4|8926.4|8953.4|8933.4|8944.9|8924.9|259
1734577800000|2024-12-19 03:10:00|8946.6|8926.6|8942.1|8922.1|8947.4|8927.4|8941.6|8921.6|191
1734578100000|2024-12-19 03:15:00|8941.9|8921.9|8941.4|8921.4|8943.9|8923.9|8939.4|8919.4|231
1734578400000|2024-12-19 03:20:00|8941.1|8921.1|8940.9|8920.9|8947.9|8927.9|8938.1|8918.1|251
1734578700000|2024-12-19 03:25:00|8941.1|8921.1|8936.5|8916.5|8943.4|8923.4|8935.1|8915.1|253
1734579000000|2024-12-19 03:30:00|8937|8917|8934.4|8914.4|8937|8917|8931.3|8911.3|108
1734579300000|2024-12-19 03:35:00|8934.6|8914.6|8933.9|8913.9|8938.1|8918.1|8933.9|8913.9|89
1734579600000|2024-12-19 03:40:00|8934.1|8914.1|8932.6|8912.6|8934.9|8914.9|8930.9|8910.9|86
1734579900000|2024-12-19 03:45:00|8932.4|8912.4|8931.4|8911.4|8935.6|8915.6|8931.1|8911.1|82
1734580200000|2024-12-19 03:50:00|8931.6|8911.6|8933.6|8913.6|8934.9|8914.9|8931.4|8911.4|92
1734580500000|2024-12-19 03:55:00|8933.9|8913.9|8934.9|8914.9|8936.4|8916.4|8933.4|8913.4|75
1734580800000|2024-12-19 04:00:00|8935.1|8915.1|8933.4|8913.4|8935.9|8915.9|8928.9|8908.9|68
1734581100000|2024-12-19 04:05:00|8933.1|8913.1|8927.1|8907.1|8933.1|8913.1|8926.1|8906.1|90
1734581400000|2024-12-19 04:10:00|8927.4|8907.4|8926.4|8906.4|8927.9|8907.9|8925.4|8905.4|86
1734581700000|2024-12-19 04:15:00|8926.6|8906.6|8928.1|8908.1|8928.4|8908.4|8925.9|8905.9|42
1734582000000|2024-12-19 04:20:00|8928.4|8908.4|8928.1|8908.1|8929.4|8909.4|8925.4|8905.4|71
1734582300000|2024-12-19 04:25:00|8928.4|8908.4|8923.9|8903.9|8930.4|8910.4|8923.9|8903.9|73
1734582600000|2024-12-19 04:30:00|8923.6|8903.6|8923.6|8903.6|8924.4|8904.4|8919.6|8899.6|60
1734582900000|2024-12-19 04:35:00|8923.9|8903.9|8915.1|8895.1|8923.9|8903.9|8911.6|8891.6|80
1734583200000|2024-12-19 04:40:00|8915.4|8895.4|8915.6|8895.6|8915.6|8895.6|8912.1|8892.1|50
1734583500000|2024-12-19 04:45:00|8915.4|8895.4|8915.6|8895.6|8917.1|8897.1|8914.4|8894.4|55
1734583800000|2024-12-19 04:50:00|8915.4|8895.4|8918.9|8898.9|8918.9|8898.9|8914.6|8894.6|48
1734584100000|2024-12-19 04:55:00|8918.6|8898.6|8918.9|8898.9|8919.1|8899.1|8916.6|8896.6|31
1734584400000|2024-12-19 05:00:00|8918.6|8898.6|8916.6|8896.6|8921.1|8901.1|8916.4|8896.4|167
1734584700000|2024-12-19 05:05:00|8916.4|8896.4|8921.6|8901.6|8924.4|8904.4|8916.4|8896.4|178
1734585000000|2024-12-19 05:10:00|8921.9|8901.9|8923.9|8903.9|8925.6|8905.6|8921.4|8901.4|124
1734585300000|2024-12-19 05:15:00|8924.1|8904.1|8921.4|8901.4|8924.4|8904.4|8920.9|8900.9|145
1734585600000|2024-12-19 05:20:00|8921.9|8901.9|8926.1|8906.1|8926.4|8906.4|8921.4|8901.4|121
1734585900000|2024-12-19 05:25:00|8925.9|8905.9|8933|8913|8933|8913|8924.9|8904.9|106
1734586200000|2024-12-19 05:30:00|8932.5|8912.5|8940.1|8920.1|8942.1|8922.1|8931.8|8911.8|269
1734586500000|2024-12-19 05:35:00|8940.4|8920.4|8936.1|8916.1|8942.4|8922.4|8934.6|8914.6|210
1734586800000|2024-12-19 05:40:00|8936.4|8916.4|8931.1|8911.1|8937.6|8917.6|8930.1|8910.1|174
1734587100000|2024-12-19 05:45:00|8930.9|8910.9|8925.9|8905.9|8931.1|8911.1|8924.6|8904.6|171
1734587400000|2024-12-19 05:50:00|8926.1|8906.1|8924.6|8904.6|8926.6|8906.6|8922.6|8902.6|163
1734587700000|2024-12-19 05:55:00|8924.4|8904.4|8920.1|8900.1|8925.9|8905.9|8919.4|8899.4|197
1734588000000|2024-12-19 06:00:00|8919.9|8899.9|8914.9|8894.9|8920.1|8900.1|8912.9|8892.9|247
1734588300000|2024-12-19 06:05:00|8915.1|8895.1|8915.4|8895.4|8916.9|8896.9|8909.6|8889.6|203
1734588600000|2024-12-19 06:10:00|8915.6|8895.6|8920.6|8900.6|8922.9|8902.9|8913.9|8893.9|270
1734588900000|2024-12-19 06:15:00|8920.9|8900.9|8929.9|8909.9|8935.1|8915.1|8920.9|8900.9|329
1734589200000|2024-12-19 06:20:00|8930.1|8910.1|8947.4|8927.4|8947.4|8927.4|8930.1|8910.1|349
1734589500000|2024-12-19 06:25:00|8947.6|8927.6|8947.1|8927.1|8952.6|8932.6|8942.4|8922.4|251
1734589800000|2024-12-19 06:30:00|8946.9|8926.9|8948.1|8928.1|8950.4|8930.4|8946.1|8926.1|266
1734590100000|2024-12-19 06:35:00|8947.9|8927.9|8943.4|8923.4|8950.6|8930.6|8942.6|8922.6|239
1734590400000|2024-12-19 06:40:00|8943.1|8923.1|8945.1|8925.1|8948.6|8928.6|8939.9|8919.9|233
1734590700000|2024-12-19 06:45:00|8944.6|8924.6|8944.1|8924.1|8945.1|8925.1|8940.9|8920.9|187
1734591000000|2024-12-19 06:50:00|8944.6|8924.6|8945.9|8925.9|8949.1|8929.1|8944.4|8924.4|152
1734591300000|2024-12-19 06:55:00|8945.6|8925.6|8951.3|8931.3|8952.9|8932.9|8945.4|8925.4|195
1734591600000|2024-12-19 07:00:00|8950.8|8930.8|8954.1|8934.1|8956.4|8936.4|8949|8929|173
1734591900000|2024-12-19 07:05:00|8954.4|8934.4|8949.6|8929.6|8955.1|8935.1|8949.6|8929.6|146
1734592200000|2024-12-19 07:10:00|8950.1|8930.1|8947.4|8927.4|8950.1|8930.1|8945.4|8925.4|192
1734592500000|2024-12-19 07:15:00|8947.1|8927.1|8951.9|8931.9|8952.6|8932.6|8945.9|8925.9|155
1734592800000|2024-12-19 07:20:00|8952.1|8932.1|8956.9|8936.9|8958.9|8938.9|8950.1|8930.1|128
1734593100000|2024-12-19 07:25:00|8956.6|8936.6|8955.9|8935.9|8957.4|8937.4|8954.1|8934.1|131
1734593400000|2024-12-19 07:30:00|8955.6|8935.6|8948.9|8928.9|8957.9|8937.9|8948.1|8928.1|138
1734593700000|2024-12-19 07:35:00|8949.1|8929.1|8936.4|8916.4|8949.1|8929.1|8931.9|8911.9|180
1734594000000|2024-12-19 07:40:00|8936.1|8916.1|8932.6|8912.6|8937.4|8917.4|8930.4|8910.4|188
1734594300000|2024-12-19 07:45:00|8932.9|8912.9|8933.4|8913.4|8935.1|8915.1|8925.1|8905.1|178
1734594600000|2024-12-19 07:50:00|8933.9|8913.9|8926.9|8906.9|8934.6|8914.6|8925.4|8905.4|160
1734594900000|2024-12-19 07:55:00|8926.6|8906.6|8919.9|8909.9|8926.6|8913.4|8915.6|8905.6|171
1734595200000|2024-12-19 08:00:00|8921.3|8911.3|8913.5|8903.5|8922.3|8912.3|8909.3|8899.3|283
1734595500000|2024-12-19 08:05:00|8913.3|8903.3|8930.9|8920.9|8931|8921|8911.4|8901.4|227
1734595800000|2024-12-19 08:10:00|8930.8|8920.8|8936.9|8926.9|8941.8|8931.8|8930.5|8920.5|198
1734596100000|2024-12-19 08:15:00|8936.4|8926.4|8933.5|8923.5|8938.8|8928.8|8930.3|8920.3|192
1734596400000|2024-12-19 08:20:00|8933.4|8923.4|8933|8923|8937.8|8927.8|8930.8|8920.8|175
1734596700000|2024-12-19 08:25:00|8933.3|8923.3|8926.3|8916.3|8934.5|8924.5|8926.3|8916.3|218
1734597000000|2024-12-19 08:30:00|8925.4|8915.4|8924|8914|8929.6|8919.6|8919.8|8909.8|260
1734597300000|2024-12-19 08:35:00|8924.3|8914.3|8921.5|8911.5|8924.5|8914.5|8918|8908|153
1734597600000|2024-12-19 08:40:00|8921|8911|8921.5|8911.5|8924.5|8914.5|8918.8|8908.8|166
1734597900000|2024-12-19 08:45:00|8921.3|8911.3|8922.5|8912.5|8930|8920|8918.3|8908.3|236
1734598200000|2024-12-19 08:50:00|8922.4|8912.4|8920.5|8910.5|8928.3|8918.3|8919.5|8909.5|227
1734598500000|2024-12-19 08:55:00|8920.3|8910.3|8927.3|8917.3|8929.3|8919.3|8919.5|8909.5|189
1734598800000|2024-12-19 09:00:00|8927.5|8917.5|8930.5|8920.5|8946.9|8936.9|8927.1|8917.1|385
1734599100000|2024-12-19 09:05:00|8930.3|8920.3|8922.5|8912.5|8930.8|8920.8|8920.3|8910.3|260
1734599400000|2024-12-19 09:10:00|8922.3|8912.3|8915.5|8905.5|8922.3|8912.3|8910.4|8900.4|210
1734599700000|2024-12-19 09:15:00|8915.3|8905.3|8914|8904|8916.1|8906.1|8911.4|8901.4|213
1734600000000|2024-12-19 09:20:00|8913.8|8903.8|8914.5|8904.5|8914.8|8904.8|8910.4|8900.4|152
1734600300000|2024-12-19 09:25:00|8914.3|8904.3|8915.5|8905.5|8917.5|8907.5|8912.3|8902.3|148
1734600600000|2024-12-19 09:30:00|8915.4|8905.4|8923.5|8913.5|8923.5|8913.5|8915.4|8905.4|174
1734600900000|2024-12-19 09:35:00|8923.4|8913.4|8925.8|8915.8|8927.3|8917.3|8920|8910|170
1734601200000|2024-12-19 09:40:00|8925.5|8915.5|8923.3|8913.3|8932.8|8922.8|8923|8913|189
1734601500000|2024-12-19 09:45:00|8922.5|8912.5|8915.6|8905.6|8922.5|8912.5|8913.6|8903.6|152
1734601800000|2024-12-19 09:50:00|8914.5|8904.5|8914.4|8904.4|8916.6|8906.6|8913.8|8903.8|131
1734602100000|2024-12-19 09:55:00|8914.1|8904.1|8915.3|8905.3|8916.5|8906.5|8913.3|8903.3|159
1734602400000|2024-12-19 10:00:00|8915.5|8905.5|8917.4|8907.4|8917.4|8907.4|8913.5|8903.5|123
1734602700000|2024-12-19 10:05:00|8917.5|8907.5|8933.5|8923.5|8934.3|8924.3|8915.5|8905.5|157
1734603000000|2024-12-19 10:10:00|8933.3|8923.3|8932.8|8922.8|8939.1|8929.1|8932.3|8922.3|118
1734603300000|2024-12-19 10:15:00|8932.5|8922.5|8933.5|8923.5|8937.3|8927.3|8931.5|8921.5|102
1734603600000|2024-12-19 10:20:00|8933.8|8923.8|8932.5|8922.5|8935.9|8925.9|8931.5|8921.5|121
1734603900000|2024-12-19 10:25:00|8932.4|8922.4|8924.8|8914.8|8933.9|8923.9|8923.5|8913.5|136
1734604200000|2024-12-19 10:30:00|8924.6|8914.6|8918.3|8908.3|8925.6|8915.6|8917|8907|177
1734604500000|2024-12-19 10:35:00|8918.5|8908.5|8914.4|8904.4|8918.8|8908.8|8912.9|8902.9|123
1734604800000|2024-12-19 10:40:00|8914.1|8904.1|8919.5|8909.5|8920|8910|8913.6|8903.6|111
1734605100000|2024-12-19 10:45:00|8919.3|8909.3|8915.9|8905.9|8920.4|8910.4|8913.3|8903.3|182
1734605400000|2024-12-19 10:50:00|8915.6|8905.6|8904.4|8894.4|8917.3|8907.3|8902.5|8892.5|139
1734605700000|2024-12-19 10:55:00|8904.3|8894.3|8899.8|8889.8|8907.3|8897.3|8898.5|8888.5|174
1734606000000|2024-12-19 11:00:00|8900|8890|8906.5|8896.5|8907.5|8897.5|8899.8|8889.8|163
1734606300000|2024-12-19 11:05:00|8906.8|8896.8|8912|8902|8912.3|8902.3|8906.8|8896.8|148
1734606600000|2024-12-19 11:10:00|8912.3|8902.3|8907.8|8897.8|8913.8|8903.8|8906.6|8896.6|143
1734606900000|2024-12-19 11:15:00|8907.5|8897.5|8914.4|8904.4|8914.9|8904.9|8905.5|8895.5|155
1734607200000|2024-12-19 11:20:00|8914.1|8904.1|8913.5|8903.5|8914.1|8904.1|8907.5|8897.5|159
1734607500000|2024-12-19 11:25:00|8913.4|8903.4|8909|8899|8913.5|8903.5|8906.4|8896.4|138
1734607800000|2024-12-19 11:30:00|8908.8|8898.8|8917|8907|8917|8907|8908.5|8898.5|130
1734608100000|2024-12-19 11:35:00|8917.3|8907.3|8910.9|8900.9|8918.8|8908.8|8909.8|8899.8|156
1734608400000|2024-12-19 11:40:00|8911|8901|8909.8|8899.8|8911.5|8901.5|8906.8|8896.8|151
1734608700000|2024-12-19 11:45:00|8909.6|8899.6|8911.8|8901.8|8911.8|8901.8|8908.3|8898.3|117
1734609000000|2024-12-19 11:50:00|8911.9|8901.9|8915|8905|8916.1|8906.1|8911|8901|145
1734609300000|2024-12-19 11:55:00|8915.3|8905.3|8916.1|8906.1|8918.5|8908.5|8913.5|8903.5|130
1734609600000|2024-12-19 12:00:00|8915.9|8905.9|8918.5|8908.5|8920.3|8910.3|8913.8|8903.8|205
1734609900000|2024-12-19 12:05:00|8918.6|8908.6|8918.3|8908.3|8919.8|8909.8|8915.3|8905.3|192
1734610200000|2024-12-19 12:10:00|8918|8908|8918.6|8908.6|8919.5|8909.5|8913.9|8903.9|154
1734610500000|2024-12-19 12:15:00|8918.4|8908.4|8914.5|8904.5|8919.1|8909.1|8911.6|8901.6|152
1734610800000|2024-12-19 12:20:00|8914.6|8904.6|8912.4|8902.4|8915.8|8905.8|8912|8902|133
1734611100000|2024-12-19 12:25:00|8912.1|8902.1|8913.8|8903.8|8916.3|8906.3|8911.3|8901.3|111
1734611400000|2024-12-19 12:30:00|8913.6|8903.6|8918.5|8908.5|8919.5|8909.5|8910.8|8900.8|283
1734611700000|2024-12-19 12:35:00|8917.4|8907.4|8919.3|8909.3|8920.5|8910.5|8914.1|8904.1|284
1734612000000|2024-12-19 12:40:00|8919|8909|8910.5|8900.5|8920.5|8910.5|8910.5|8900.5|201
1734612300000|2024-12-19 12:45:00|8910.8|8900.8|8915.3|8905.3|8915.4|8905.4|8910.3|8900.3|186
1734612600000|2024-12-19 12:50:00|8914.8|8904.8|8905.6|8895.6|8917|8907|8905.3|8895.3|219
1734612900000|2024-12-19 12:55:00|8906|8896|8916|8906|8918.3|8908.3|8902.4|8892.4|288
1734613200000|2024-12-19 13:00:00|8916.1|8906.1|8906.4|8896.4|8921.1|8911.1|8905.8|8895.8|504
1734613500000|2024-12-19 13:05:00|8906.3|8896.3|8899.5|8889.5|8906.3|8896.3|8895.9|8885.9|421
1734613800000|2024-12-19 13:10:00|8899.8|8889.8|8899.9|8889.9|8900.8|8890.8|8895.6|8885.6|341
1734614100000|2024-12-19 13:15:00|8899.6|8889.6|8908.8|8898.8|8910.6|8900.6|8899|8889|355
1734614400000|2024-12-19 13:20:00|8909|8899|8909.8|8899.8|8914.3|8904.3|8904.3|8894.3|387
1734614700000|2024-12-19 13:25:00|8909.6|8899.6|8914.5|8904.5|8919.5|8909.5|8909.1|8899.1|196
1734615000000|2024-12-19 13:30:00|8914.1|8904.1|8913|8903|8915|8905|8908.5|8898.5|400
1734615300000|2024-12-19 13:35:00|8912.9|8902.9|8923|8913|8924.1|8914.1|8908.3|8898.3|352
1734615600000|2024-12-19 13:40:00|8922.8|8912.8|8918.9|8908.9|8925.6|8915.6|8916|8906|350
1734615900000|2024-12-19 13:45:00|8919|8909|8919.5|8909.5|8926.5|8916.5|8916.3|8906.3|350
1734616200000|2024-12-19 13:50:00|8919.3|8909.3|8919.5|8909.5|8921.9|8911.9|8916|8906|292
1734616500000|2024-12-19 13:55:00|8919.6|8909.6|8925.5|8915.5|8928.6|8918.6|8916.8|8906.8|323
1734616800000|2024-12-19 14:00:00|8925.3|8915.3|8931.1|8921.1|8933|8923|8922.8|8912.8|398
1734617100000|2024-12-19 14:05:00|8931.4|8921.4|8932.3|8922.3|8938|8928|8926.8|8916.8|361
1734617400000|2024-12-19 14:10:00|8932.5|8922.5|8938.4|8928.4|8941|8931|8928.5|8918.5|247
1734617700000|2024-12-19 14:15:00|8938.3|8928.3|8930.8|8920.8|8938.3|8928.3|8927.3|8917.3|284
1734618000000|2024-12-19 14:20:00|8930.6|8920.6|8932|8922|8933.8|8923.8|8930|8920|233
1734618300000|2024-12-19 14:25:00|8931.9|8921.9|8933.8|8923.8|8941|8931|8931.9|8921.9|281
1734618600000|2024-12-19 14:30:00|8933.5|8923.5|8936.8|8926.8|8941.8|8931.8|8932.8|8922.8|475
1734618900000|2024-12-19 14:35:00|8937|8927|8931|8921|8938.3|8928.3|8928.3|8918.3|384
1734619200000|2024-12-19 14:40:00|8930.4|8920.4|8920|8910|8931.3|8921.3|8918.8|8908.8|444
1734619500000|2024-12-19 14:45:00|8919.8|8909.8|8920|8910|8925|8915|8916.5|8906.5|445
1734619800000|2024-12-19 14:50:00|8920.3|8910.3|8912.3|8902.3|8922.3|8912.3|8912.1|8902.1|355
1734620100000|2024-12-19 14:55:00|8912.4|8902.4|8914.8|8904.8|8916.3|8906.3|8912.4|8902.4|307
1734620400000|2024-12-19 15:00:00|8915|8905|8915.8|8905.8|8917.5|8907.5|8911|8901|339
1734620700000|2024-12-19 15:05:00|8916|8906|8917|8907|8921.3|8911.3|8914.3|8904.3|391
1734621000000|2024-12-19 15:10:00|8916.8|8906.8|8914|8904|8922.5|8912.5|8913.6|8903.6|367
1734621300000|2024-12-19 15:15:00|8914.1|8904.1|8914.5|8904.5|8916.8|8906.8|8910.5|8900.5|316
1734621600000|2024-12-19 15:20:00|8914.3|8904.3|8910.8|8900.8|8914.9|8904.9|8908.3|8898.3|232
1734621900000|2024-12-19 15:25:00|8910.5|8900.5|8910.8|8900.8|8914.3|8904.3|8908|8898|302
1734622200000|2024-12-19 15:30:00|8910.5|8900.5|8906.8|8896.8|8912.8|8902.8|8906.5|8896.5|283
1734622500000|2024-12-19 15:35:00|8907.5|8897.5|8901.3|8891.3|8908.5|8898.5|8900|8890|342
1734622800000|2024-12-19 15:40:00|8901|8891|8903|8893|8905|8895|8897.8|8887.8|289
1734623100000|2024-12-19 15:45:00|8902.8|8892.8|8901|8891|8904.1|8894.1|8898.5|8888.5|271
1734623400000|2024-12-19 15:50:00|8901.3|8891.3|8901.5|8891.5|8904.8|8894.8|8900|8890|300
1734623700000|2024-12-19 15:55:00|8901.8|8891.8|8901.8|8891.8|8904.3|8894.3|8900.8|8890.8|234
1734624000000|2024-12-19 16:00:00|8901.5|8891.5|8893.8|8883.8|8901.5|8891.5|8892.1|8882.1|307
1734624300000|2024-12-19 16:05:00|8893.9|8883.9|8896.6|8886.6|8896.8|8886.8|8890.6|8880.6|288
1734624600000|2024-12-19 16:10:00|8897|8887|8893.8|8883.8|8900.9|8890.9|8892.5|8882.5|270
1734624900000|2024-12-19 16:15:00|8893.5|8883.5|8892.8|8882.8|8896|8886|8889|8879|252
1734625200000|2024-12-19 16:20:00|8892.5|8882.5|8900.3|8890.3|8902.4|8892.4|8890.8|8880.8|290
1734625500000|2024-12-19 16:25:00|8900|8890|8897.8|8887.8|8903.8|8893.8|8897.8|8887.8|214
1734625800000|2024-12-19 16:30:00|8898|8888|8893.3|8883.3|8900.1|8890.1|8892.6|8882.6|265
1734626100000|2024-12-19 16:35:00|8893.5|8883.5|8898.4|8888.4|8902|8892|8892.5|8882.5|186
1734626400000|2024-12-19 16:40:00|8898.3|8888.3|8896.5|8886.5|8899.3|8889.3|8891.8|8881.8|208
1734626700000|2024-12-19 16:45:00|8895.8|8885.8|8882.4|8872.4|8896.9|8886.9|8882.4|8872.4|300
1734627000000|2024-12-19 16:50:00|8882.8|8872.8|8880.1|8870.1|8886.5|8876.5|8878.8|8868.8|194
1734627300000|2024-12-19 16:55:00|8880.4|8870.4|8877.9|8867.9|8881.8|8871.8|8877.5|8867.5|175
1734627600000|2024-12-19 17:00:00|8877.5|8867.5|8875.6|8865.6|8880.4|8870.4|8875.6|8865.6|133
1734627900000|2024-12-19 17:05:00|8875.8|8865.8|8869.6|8859.6|8876.1|8866.1|8869.6|8859.6|112
1734628200000|2024-12-19 17:10:00|8869.9|8859.9|8866.9|8856.9|8870.8|8860.8|8866.6|8856.6|56
1734628500000|2024-12-19 17:15:00|8867.1|8857.1|8878|8868|8878.8|8868.8|8866.6|8856.6|170
1734628800000|2024-12-19 17:20:00|8877.8|8867.8|8878.4|8868.4|8879.8|8869.8|8874.6|8864.6|199
1734629100000|2024-12-19 17:25:00|8878.6|8868.6|8877|8867|8883.5|8873.5|8876|8866|157
1734629400000|2024-12-19 17:30:00|8877.3|8867.3|8873.6|8863.6|8877.8|8867.8|8871.5|8861.5|157
1734629700000|2024-12-19 17:35:00|8873.5|8863.5|8874.3|8864.3|8878.1|8868.1|8873.3|8863.3|109
1734630000000|2024-12-19 17:40:00|8874|8864|8867.4|8857.4|8874.8|8864.8|8867.4|8857.4|74
1734630300000|2024-12-19 17:45:00|8867.6|8857.6|8866.5|8856.5|8870.5|8860.5|8866.5|8856.5|68
1734630600000|2024-12-19 17:50:00|8867|8857|8864.9|8854.9|8867|8857|8864.4|8854.4|39
1734630900000|2024-12-19 17:55:00|8865.1|8855.1|8873.8|8863.8|8876.8|8866.8|8865.1|8855.1|118
1734631200000|2024-12-19 18:00:00|8873.5|8863.5|8872|8862|8877.5|8867.5|8871.5|8861.5|150
1734631500000|2024-12-19 18:05:00|8872.3|8862.3|8878.5|8868.5|8879|8869|8870.8|8860.8|187
1734631800000|2024-12-19 18:10:00|8878.8|8868.8|8880.3|8870.3|8881.8|8871.8|8877.5|8867.5|139
1734632100000|2024-12-19 18:15:00|8880|8870|8876.8|8866.8|8880.8|8870.8|8874.8|8864.8|137
1734632400000|2024-12-19 18:20:00|8877|8867|8880.8|8870.8|8883|8873|8875.4|8865.4|124
1734632700000|2024-12-19 18:25:00|8881|8871|8887.5|8877.5|8887.6|8877.6|8880.1|8870.1|92
1734633000000|2024-12-19 18:30:00|8888|8878|8893.8|8883.8|8898.4|8884|8885|8875|57
1734633300000|2024-12-19 18:35:00|8894|8884|8890.5|8880.5|8894.5|8884.5|8889.3|8879.3|40
1734633600000|2024-12-19 18:40:00|8890.8|8880.8|8890.8|8880.8|8892.8|8882.8|8890.5|8880.5|24
1734633900000|2024-12-19 18:45:00|8891.3|8881.3|8887|8877|8891.5|8881.5|8886|8876|38
1734634200000|2024-12-19 18:50:00|8887.3|8877.3|8883.1|8873.1|8892.8|8880|8882|8868.9|63
1734634500000|2024-12-19 18:55:00|8883.5|8873.5|8894.1|8872.1|8894.1|8873.5|8883.4|8867.6|13
1734656400000|2024-12-20 01:00:00|8902.4|8882.4|8901.4|8881.4|8905.1|8885.1|8899.9|8879.9|199
1734656700000|2024-12-20 01:05:00|8901.6|8881.6|8907.4|8887.4|8908.9|8888.9|8899.6|8879.6|251
1734657000000|2024-12-20 01:10:00|8907.6|8887.6|8905.6|8885.6|8909.6|8889.6|8904.1|8884.1|217
1734657300000|2024-12-20 01:15:00|8905.9|8885.9|8913.5|8893.5|8915.6|8895.6|8903.1|8883.1|319
1734657600000|2024-12-20 01:20:00|8913.6|8893.6|8920.4|8900.4|8920.4|8900.4|8910.4|8890.4|240
1734657900000|2024-12-20 01:25:00|8920.1|8900.1|8919.4|8899.4|8924.1|8904.1|8917.6|8897.6|199
1734658200000|2024-12-20 01:30:00|8918.9|8898.9|8925.9|8905.9|8928.9|8908.9|8918.9|8898.9|376
1734658500000|2024-12-20 01:35:00|8925.6|8905.6|8926.4|8906.4|8930.1|8910.1|8923.9|8903.9|353
1734658800000|2024-12-20 01:40:00|8926.1|8906.1|8922.9|8902.9|8928.9|8908.9|8921.9|8901.9|281
1734659100000|2024-12-20 01:45:00|8922.6|8902.6|8922.1|8902.1|8926.6|8906.6|8920.9|8900.9|293
1734659400000|2024-12-20 01:50:00|8922.4|8902.4|8929.9|8909.9|8932.9|8912.9|8922.1|8902.1|338
1734659700000|2024-12-20 01:55:00|8929.4|8909.4|8928.4|8908.4|8930.4|8910.4|8924.9|8904.9|283
1734660000000|2024-12-20 02:00:00|8928.9|8908.9|8927.4|8907.4|8929.4|8909.4|8921.6|8901.6|286
1734660300000|2024-12-20 02:05:00|8927.6|8907.6|8920.4|8900.4|8929.1|8909.1|8920.4|8900.4|203
1734660600000|2024-12-20 02:10:00|8920.6|8900.6|8922.1|8902.1|8923.4|8903.4|8920.4|8900.4|209
1734660900000|2024-12-20 02:15:00|8921.9|8901.9|8913.1|8893.1|8922.4|8902.4|8911.9|8891.9|172
1734661200000|2024-12-20 02:20:00|8912.9|8892.9|8919.1|8899.1|8920.4|8900.4|8911.6|8891.6|156
1734661500000|2024-12-20 02:25:00|8919.4|8899.4|8923.6|8903.6|8926.6|8906.6|8919.4|8899.4|173
1734661800000|2024-12-20 02:30:00|8923.9|8903.9|8925.6|8905.6|8931.4|8911.4|8921.6|8901.6|331
1734662100000|2024-12-20 02:35:00|8924.9|8904.9|8924.6|8904.6|8929.4|8909.4|8923.4|8903.4|233
1734662400000|2024-12-20 02:40:00|8924.1|8904.1|8926.6|8906.6|8929.6|8909.6|8924.1|8904.1|247
1734662700000|2024-12-20 02:45:00|8926.4|8906.4|8931.9|8911.9|8932.4|8912.4|8926.4|8906.4|215
1734663000000|2024-12-20 02:50:00|8932.1|8912.1|8926.9|8906.9|8932.9|8912.9|8926.4|8906.4|141
1734663300000|2024-12-20 02:55:00|8927.1|8907.1|8925.9|8905.9|8927.6|8907.6|8921.6|8901.6|231
1734663600000|2024-12-20 03:00:00|8925.6|8905.6|8924.6|8904.6|8929.4|8909.4|8924.4|8904.4|231
1734663900000|2024-12-20 03:05:00|8924.4|8904.4|8927.1|8907.1|8929.1|8909.1|8923.9|8903.9|196
1734664200000|2024-12-20 03:10:00|8926.9|8906.9|8925.9|8905.9|8930.1|8910.1|8925.1|8905.1|145
1734664500000|2024-12-20 03:15:00|8925.6|8905.6|8924.6|8904.6|8929.4|8909.4|8922.9|8902.9|199
1734664800000|2024-12-20 03:20:00|8924.4|8904.4|8924.9|8904.9|8926.1|8906.1|8919.1|8899.1|204
1734665100000|2024-12-20 03:25:00|8925.1|8905.1|8935.8|8915.8|8936.8|8916.8|8924.6|8904.6|229
1734665400000|2024-12-20 03:30:00|8935.3|8915.3|8925.4|8905.4|8935.3|8915.3|8924.1|8904.1|145
1734665700000|2024-12-20 03:35:00|8925.1|8905.1|8918.1|8898.1|8925.1|8905.1|8917.9|8897.9|154
1734666000000|2024-12-20 03:40:00|8917.9|8897.9|8920.1|8900.1|8922.9|8902.9|8917.1|8897.1|122
1734666300000|2024-12-20 03:45:00|8919.9|8899.9|8918.1|8898.1|8920.6|8900.6|8914.6|8894.6|131
1734666600000|2024-12-20 03:50:00|8917.9|8897.9|8918.6|8898.6|8919.1|8899.1|8916.6|8896.6|89
1734666900000|2024-12-20 03:55:00|8918.9|8898.9|8922.9|8902.9|8922.9|8902.9|8918.9|8898.9|88
1734667200000|2024-12-20 04:00:00|8922.6|8902.6|8928.4|8908.4|8928.4|8908.4|8921.1|8901.1|94
1734667500000|2024-12-20 04:05:00|8928.9|8908.9|8931.4|8911.4|8933.1|8913.1|8928.4|8908.4|54
1734667800000|2024-12-20 04:10:00|8931.6|8911.6|8930.1|8910.1|8932.6|8912.6|8930.1|8910.1|61
1734668100000|2024-12-20 04:15:00|8930.4|8910.4|8926.9|8906.9|8930.6|8910.6|8926.1|8906.1|63
1734668400000|2024-12-20 04:20:00|8927.4|8907.4|8926.6|8906.6|8928.1|8908.1|8925.4|8905.4|46
1734668700000|2024-12-20 04:25:00|8926.9|8906.9|8925.4|8905.4|8928.9|8908.9|8924.6|8904.6|53
1734669000000|2024-12-20 04:30:00|8925.1|8905.1|8927.4|8907.4|8928.9|8908.9|8922.9|8902.9|52
1734669300000|2024-12-20 04:35:00|8927.6|8907.6|8928.6|8908.6|8929.1|8909.1|8926.4|8906.4|54
1734669600000|2024-12-20 04:40:00|8928.9|8908.9|8929.1|8909.1|8930.1|8910.1|8926.9|8906.9|49
1734669900000|2024-12-20 04:45:00|8929.6|8909.6|8927.4|8907.4|8929.6|8909.6|8927.1|8907.1|40
1734670200000|2024-12-20 04:50:00|8927.6|8907.6|8929.1|8909.1|8929.6|8909.6|8927.1|8907.1|38
1734670500000|2024-12-20 04:55:00|8928.9|8908.9|8930.9|8910.9|8932.6|8912.6|8928.6|8908.6|48
1734670800000|2024-12-20 05:00:00|8931.1|8911.1|8934.1|8914.1|8934.1|8914.1|8927.6|8907.6|107
1734671100000|2024-12-20 05:05:00|8933.9|8913.9|8936.1|8916.1|8936.6|8916.6|8932.6|8912.6|104
1734671400000|2024-12-20 05:10:00|8935.6|8915.6|8934.1|8914.1|8935.6|8915.6|8931.6|8911.6|68
1734671700000|2024-12-20 05:15:00|8933.6|8913.6|8930.4|8910.4|8934.6|8914.6|8929.9|8909.9|79
1734672000000|2024-12-20 05:20:00|8930.6|8910.6|8933.6|8913.6|8935.1|8915.1|8930.6|8910.6|63
1734672300000|2024-12-20 05:25:00|8933.4|8913.4|8924|8904|8933.6|8913.6|8923.5|8903.5|108
1734672600000|2024-12-20 05:30:00|8923.5|8903.5|8938.4|8918.4|8942.4|8922.4|8922.3|8902.3|315
1734672900000|2024-12-20 05:35:00|8938.1|8918.1|8940.4|8920.4|8942.9|8922.9|8938.1|8918.1|181
1734673200000|2024-12-20 05:40:00|8940.6|8920.6|8939.6|8919.6|8942.4|8922.4|8936.4|8916.4|141
1734673500000|2024-12-20 05:45:00|8939.4|8919.4|8935.4|8915.4|8941.4|8921.4|8935.4|8915.4|125
1734673800000|2024-12-20 05:50:00|8934.9|8914.9|8934.4|8914.4|8937.1|8917.1|8932.4|8912.4|230
1734674100000|2024-12-20 05:55:00|8934.6|8914.6|8934.1|8914.1|8937.6|8917.6|8933.6|8913.6|144
1734674400000|2024-12-20 06:00:00|8933.9|8913.9|8931.1|8911.1|8933.9|8913.9|8927.4|8907.4|192
1734674700000|2024-12-20 06:05:00|8930.9|8910.9|8928.9|8908.9|8933.6|8913.6|8923.4|8903.4|248
1734675000000|2024-12-20 06:10:00|8928.4|8908.4|8931.4|8911.4|8932.4|8912.4|8922.6|8902.6|302
1734675300000|2024-12-20 06:15:00|8931.1|8911.1|8932.6|8912.6|8936.1|8916.1|8928.4|8908.4|203
1734675600000|2024-12-20 06:20:00|8932.4|8912.4|8946.9|8926.9|8951.4|8931.4|8932.4|8912.4|220
1734675900000|2024-12-20 06:25:00|8947.1|8927.1|8947.6|8927.6|8948.9|8928.9|8940.6|8920.6|214
1734676200000|2024-12-20 06:30:00|8947.4|8927.4|8946.9|8926.9|8948.4|8928.4|8942.1|8922.1|188
1734676500000|2024-12-20 06:35:00|8947.1|8927.1|8952.4|8932.4|8952.6|8932.6|8946.1|8926.1|190
1734676800000|2024-12-20 06:40:00|8952.6|8932.6|8948.4|8928.4|8952.6|8932.6|8947.6|8927.6|118
1734677100000|2024-12-20 06:45:00|8948.1|8928.1|8945.6|8925.6|8948.9|8928.9|8944.6|8924.6|158
1734677400000|2024-12-20 06:50:00|8945.9|8925.9|8946.6|8926.6|8947.6|8927.6|8943.1|8923.1|161
1734677700000|2024-12-20 06:55:00|8946.4|8926.4|8945.3|8925.3|8951.9|8931.9|8944.5|8924.5|112
1734678000000|2024-12-20 07:00:00|8944.8|8924.8|8943.4|8923.4|8948.4|8928.4|8941.6|8921.6|142
1734678300000|2024-12-20 07:05:00|8943.6|8923.6|8946.1|8926.1|8946.4|8926.4|8940.9|8920.9|128
1734678600000|2024-12-20 07:10:00|8945.9|8925.9|8944.4|8924.4|8948.4|8928.4|8944.1|8924.1|99
1734678900000|2024-12-20 07:15:00|8944.6|8924.6|8933.9|8913.9|8944.6|8924.6|8933.4|8913.4|115
1734679200000|2024-12-20 07:20:00|8934.1|8914.1|8928.1|8908.1|8934.1|8914.1|8928.1|8908.1|119
1734679500000|2024-12-20 07:25:00|8928.4|8908.4|8922.4|8902.4|8928.9|8908.9|8922.1|8902.1|130
1734679800000|2024-12-20 07:30:00|8922.1|8902.1|8914.4|8894.4|8922.1|8902.1|8902.6|8882.6|235
1734680100000|2024-12-20 07:35:00|8914.6|8894.6|8921.9|8901.9|8924.6|8904.6|8913.4|8893.4|200
1734680400000|2024-12-20 07:40:00|8921.6|8901.6|8921.4|8901.4|8921.6|8901.6|8915.4|8895.4|102
1734680700000|2024-12-20 07:45:00|8920.9|8900.9|8918.6|8898.6|8920.9|8900.9|8914.4|8894.4|136
1734681000000|2024-12-20 07:50:00|8918.4|8898.4|8920.1|8900.1|8920.6|8900.6|8913.4|8893.4|122
1734681300000|2024-12-20 07:55:00|8919.9|8899.9|8931.3|8921.3|8931.5|8921.5|8910.5|8898.9|192
1734681600000|2024-12-20 08:00:00|8931.4|8921.4|8924|8914|8936.8|8926.8|8913.1|8903.1|423
1734681900000|2024-12-20 08:05:00|8924.4|8914.4|8931.6|8921.6|8932.1|8922.1|8919.5|8909.5|242
1734682200000|2024-12-20 08:10:00|8931.4|8921.4|8936.1|8926.1|8936.1|8926.1|8929.4|8919.4|311
1734682500000|2024-12-20 08:15:00|8936.4|8926.4|8932.3|8922.3|8946.5|8936.5|8931.1|8921.1|334
1734682800000|2024-12-20 08:20:00|8932.5|8922.5|8944.8|8934.8|8950.9|8940.9|8932.5|8922.5|294
1734683100000|2024-12-20 08:25:00|8945.8|8935.8|8942.3|8932.3|8947.5|8937.5|8942|8932|232
1734683400000|2024-12-20 08:30:00|8942.5|8932.5|8943.8|8933.8|8949.6|8939.6|8939.9|8929.9|238
1734683700000|2024-12-20 08:35:00|8944|8934|8947.1|8937.1|8948.1|8938.1|8940.1|8930.1|203
1734684000000|2024-12-20 08:40:00|8947.4|8937.4|8947.8|8937.8|8956.4|8946.4|8946.5|8936.5|228
1734684300000|2024-12-20 08:45:00|8947.9|8937.9|8953|8943|8953.9|8943.9|8946.5|8936.5|176
1734684600000|2024-12-20 08:50:00|8953.3|8943.3|8948.4|8938.4|8955|8945|8948.3|8938.3|181
1734684900000|2024-12-20 08:55:00|8948.5|8938.5|8942.1|8932.1|8949.8|8939.8|8940.8|8930.8|211
1734685200000|2024-12-20 09:00:00|8941.9|8931.9|8941.8|8931.8|8954.6|8944.6|8938.4|8928.4|272
1734685500000|2024-12-20 09:05:00|8942.4|8932.4|8931.3|8921.3|8942.4|8932.4|8929.5|8919.5|172
1734685800000|2024-12-20 09:10:00|8931.5|8921.5|8929.3|8919.3|8934.5|8924.5|8928.5|8918.5|168
1734686100000|2024-12-20 09:15:00|8929|8919|8923.5|8913.5|8930.8|8920.8|8922|8912|192
1734686400000|2024-12-20 09:20:00|8923.3|8913.3|8920.4|8910.4|8927|8917|8920.3|8910.3|142
1734686700000|2024-12-20 09:25:00|8920.6|8910.6|8918|8908|8921.1|8911.1|8916.1|8906.1|139
1734687000000|2024-12-20 09:30:00|8917.9|8907.9|8912.4|8902.4|8919.1|8909.1|8912.1|8902.1|160
1734687300000|2024-12-20 09:35:00|8912|8902|8918.4|8908.4|8918.4|8908.4|8908.9|8898.9|152
1734687600000|2024-12-20 09:40:00|8918.8|8908.8|8918.5|8908.5|8924.5|8914.5|8918|8908|176
1734687900000|2024-12-20 09:45:00|8918.8|8908.8|8917.6|8907.6|8923.8|8913.8|8915.3|8905.3|194
1734688200000|2024-12-20 09:50:00|8917.3|8907.3|8918.4|8908.4|8922.5|8912.5|8914.1|8904.1|180
1734688500000|2024-12-20 09:55:00|8918.3|8908.3|8915.8|8905.8|8920.5|8910.5|8914.3|8904.3|209
1734688800000|2024-12-20 10:00:00|8915.6|8905.6|8915.6|8905.6|8919.6|8909.6|8915.3|8905.3|148
1734689100000|2024-12-20 10:05:00|8915.8|8905.8|8915.3|8905.3|8919.1|8909.1|8915.3|8905.3|114
1734689400000|2024-12-20 10:10:00|8915.5|8905.5|8901|8891|8916.8|8906.8|8900.9|8890.9|140
1734689700000|2024-12-20 10:15:00|8901.3|8891.3|8899.5|8889.5|8908|8898|8897.9|8887.9|211
1734690000000|2024-12-20 10:20:00|8899.4|8889.4|8900|8890|8900.8|8890.8|8892.5|8882.5|206
1734690300000|2024-12-20 10:25:00|8899.5|8889.5|8896.8|8886.8|8901.3|8891.3|8896.8|8886.8|176
1734690600000|2024-12-20 10:30:00|8896.9|8886.9|8906|8896|8906.5|8896.5|8896.9|8886.9|120
1734690900000|2024-12-20 10:35:00|8905.8|8895.8|8903.8|8893.8|8908.8|8898.8|8902.8|8892.8|99
1734691200000|2024-12-20 10:40:00|8903.5|8893.5|8901|8891|8904.1|8894.1|8899.1|8889.1|154
1734691500000|2024-12-20 10:45:00|8900.8|8890.8|8900.3|8890.3|8902.9|8892.9|8896.1|8886.1|163
1734691800000|2024-12-20 10:50:00|8900|8890|8899.3|8889.3|8900|8890|8895.6|8885.6|186
1734692100000|2024-12-20 10:55:00|8899|8889|8895.1|8885.1|8902.4|8892.4|8894.3|8884.3|157
1734692400000|2024-12-20 11:00:00|8894.5|8884.5|8887.9|8877.9|8896.3|8886.3|8885.5|8875.5|185
1734692700000|2024-12-20 11:05:00|8887.5|8877.5|8895|8885|8897.5|8887.5|8887|8877|211
1734693000000|2024-12-20 11:10:00|8894.8|8884.8|8889.4|8879.4|8895.3|8885.3|8887.5|8877.5|156
1734693300000|2024-12-20 11:15:00|8889.3|8879.3|8888.5|8878.5|8890.5|8880.5|8887.9|8877.9|73
1734693600000|2024-12-20 11:20:00|8888.8|8878.8|8892.5|8882.5|8892.5|8882.5|8888.8|8878.8|80
1734693900000|2024-12-20 11:25:00|8892.8|8882.8|8893.6|8883.6|8898|8888|8892.5|8882.5|118
1734694200000|2024-12-20 11:30:00|8894.3|8884.3|8896.5|8886.5|8900.3|8890.3|8893.6|8883.6|120
1734694500000|2024-12-20 11:35:00|8896.3|8886.3|8891.3|8881.3|8896.3|8886.3|8889.5|8879.5|113
1734694800000|2024-12-20 11:40:00|8891.1|8881.1|8890.8|8880.8|8894.8|8884.8|8890.4|8880.4|130
1734695100000|2024-12-20 11:45:00|8890.5|8880.5|8898.5|8888.5|8898.5|8888.5|8889.6|8879.6|131
1734695400000|2024-12-20 11:50:00|8898.8|8888.8|8899.9|8889.9|8900.3|8890.3|8896.8|8886.8|158
1734695700000|2024-12-20 11:55:00|8899.6|8889.6|8899.4|8889.4|8903.5|8893.5|8898.9|8888.9|140
1734696000000|2024-12-20 12:00:00|8900|8890|8903.8|8893.8|8903.8|8893.8|8898.6|8888.6|141
1734696300000|2024-12-20 12:05:00|8903.6|8893.6|8905.8|8895.8|8909.1|8899.1|8901.4|8891.4|168
1734696600000|2024-12-20 12:10:00|8905.9|8895.9|8909.5|8899.5|8912.5|8902.5|8905.4|8895.4|150
1734696900000|2024-12-20 12:15:00|8909.9|8899.9|8906.4|8896.4|8911.1|8901.1|8902.9|8892.9|180
1734697200000|2024-12-20 12:20:00|8906.8|8896.8|8908.5|8898.5|8911.3|8901.3|8906.5|8896.5|137
1734697500000|2024-12-20 12:25:00|8908.3|8898.3|8911.8|8901.8|8912.5|8902.5|8906.8|8896.8|125
1734697800000|2024-12-20 12:30:00|8911.5|8901.5|8911.8|8901.8|8917.9|8907.9|8909.9|8899.9|237
1734698100000|2024-12-20 12:35:00|8912|8902|8908.9|8898.9|8912.5|8902.5|8905.5|8895.5|218
1734698400000|2024-12-20 12:40:00|8909|8899|8909.6|8899.6|8917.8|8907.8|8908.9|8898.9|152
1734698700000|2024-12-20 12:45:00|8909.9|8899.9|8916|8906|8916.1|8906.1|8905.8|8895.8|231
1734699000000|2024-12-20 12:50:00|8915.9|8905.9|8915.1|8905.1|8918.8|8908.8|8913.4|8903.4|180
1734699300000|2024-12-20 12:55:00|8914.9|8904.9|8919.6|8909.6|8920.6|8910.6|8914.1|8904.1|207
1734699600000|2024-12-20 13:00:00|8919.4|8909.4|8908.9|8898.9|8921.9|8911.9|8907.3|8897.3|471
1734699900000|2024-12-20 13:05:00|8908.6|8898.6|8913.6|8903.6|8914.1|8904.1|8906.9|8896.9|273
1734700200000|2024-12-20 13:10:00|8913.1|8903.1|8910.9|8900.9|8914.1|8904.1|8907.9|8897.9|337
1734700500000|2024-12-20 13:15:00|8911.1|8901.1|8915.4|8905.4|8915.6|8905.6|8909.1|8899.1|291
1734700800000|2024-12-20 13:20:00|8915.6|8905.6|8910.4|8900.4|8919.9|8909.9|8910.1|8900.1|338
1734701100000|2024-12-20 13:25:00|8909.9|8899.9|8911.1|8901.1|8911.6|8901.6|8906.9|8896.9|209
1734701400000|2024-12-20 13:30:00|8911.6|8901.6|8923.9|8913.9|8929.9|8919.9|8910.4|8900.4|476
1734701700000|2024-12-20 13:35:00|8924.1|8914.1|8918.1|8908.1|8925.9|8915.9|8915.9|8905.9|347
1734702000000|2024-12-20 13:40:00|8917.9|8907.9|8920.4|8910.4|8921.6|8911.6|8909.9|8899.9|388
1734702300000|2024-12-20 13:45:00|8920.1|8910.1|8912.9|8902.9|8920.1|8910.1|8910.4|8900.4|370
1734702600000|2024-12-20 13:50:00|8912.6|8902.6|8916.9|8906.9|8917.1|8907.1|8910.6|8900.6|301
1734702900000|2024-12-20 13:55:00|8916.4|8906.4|8912.4|8902.4|8922.4|8912.4|8911.4|8901.4|218
1734703200000|2024-12-20 14:00:00|8912.1|8902.1|8917.4|8907.4|8918.1|8908.1|8909.9|8899.9|287
1734703500000|2024-12-20 14:05:00|8917.6|8907.6|8913.9|8903.9|8918.6|8908.6|8910.6|8900.6|268
1734703800000|2024-12-20 14:10:00|8914.1|8904.1|8912.9|8902.9|8917.4|8907.4|8911.4|8901.4|217
1734704100000|2024-12-20 14:15:00|8912.6|8902.6|8911.4|8901.4|8913.4|8903.4|8907.4|8897.4|218
1734704400000|2024-12-20 14:20:00|8911.1|8901.1|8911.1|8901.1|8913.6|8903.6|8906.6|8896.6|227
1734704700000|2024-12-20 14:25:00|8911.4|8901.4|8905.4|8895.4|8913.1|8903.1|8904.1|8894.1|215
1734705000000|2024-12-20 14:30:00|8904.6|8894.6|8911.4|8901.4|8916.6|8906.6|8901.4|8891.4|441
1734705300000|2024-12-20 14:35:00|8911.6|8901.6|8911.4|8901.4|8912.6|8902.6|8905.9|8895.9|311
1734705600000|2024-12-20 14:40:00|8911.1|8901.1|8907.1|8897.1|8916.1|8906.1|8905.9|8895.9|287
1734705900000|2024-12-20 14:45:00|8906.9|8896.9|8901.1|8891.1|8906.9|8896.9|8897.9|8887.9|448
1734706200000|2024-12-20 14:50:00|8900.9|8890.9|8901.6|8891.6|8906.1|8896.1|8899.4|8889.4|377
1734706500000|2024-12-20 14:55:00|8901.9|8891.9|8904.6|8894.6|8906.1|8896.1|8900.1|8890.1|307
1734706800000|2024-12-20 15:00:00|8908.3|8898.3|8923.1|8913.1|8923.1|8913.1|8903.3|8893.3|356
1734707100000|2024-12-20 15:05:00|8922.9|8912.9|8927.4|8917.4|8930.8|8920.8|8922.1|8912.1|410
1734707400000|2024-12-20 15:10:00|8926.9|8916.9|8919.6|8909.6|8926.9|8916.9|8918.9|8908.9|336
1734707700000|2024-12-20 15:15:00|8919.4|8909.4|8929.6|8919.6|8933.9|8923.9|8917.6|8907.6|317
1734708000000|2024-12-20 15:20:00|8929.4|8919.4|8924.6|8914.6|8930.1|8920.1|8922.9|8912.9|300
1734708300000|2024-12-20 15:25:00|8924.4|8914.4|8919.6|8909.6|8927.9|8917.9|8919.1|8909.1|323
1734708600000|2024-12-20 15:30:00|8919.9|8909.9|8926.6|8916.6|8933.6|8923.6|8919.9|8909.9|345
1734708900000|2024-12-20 15:35:00|8926.9|8916.9|8931.6|8921.6|8935.1|8925.1|8926.9|8916.9|330
1734709200000|2024-12-20 15:40:00|8930.6|8920.6|8932.9|8922.9|8933.6|8923.6|8925.9|8915.9|278
1734709500000|2024-12-20 15:45:00|8933.1|8923.1|8930.1|8920.1|8933.9|8923.9|8928.4|8918.4|240
1734709800000|2024-12-20 15:50:00|8930.4|8920.4|8929.4|8919.4|8931.1|8921.1|8926.1|8916.1|223
1734710100000|2024-12-20 15:55:00|8929.9|8919.9|8937.6|8927.6|8939.6|8929.6|8928.6|8918.6|257
1734710400000|2024-12-20 16:00:00|8937.9|8927.9|8933.4|8923.4|8941.9|8931.9|8932.4|8922.4|322
1734710700000|2024-12-20 16:05:00|8933.6|8923.6|8934.1|8924.1|8934.9|8924.9|8929.1|8919.1|286
1734711000000|2024-12-20 16:10:00|8934.4|8924.4|8940.1|8930.1|8941.9|8931.9|8933.9|8923.9|317
1734711300000|2024-12-20 16:15:00|8939.9|8929.9|8946.6|8936.6|8946.9|8936.9|8937.6|8927.6|269
1734711600000|2024-12-20 16:20:00|8946.4|8936.4|8948.6|8938.6|8949.9|8939.9|8942.9|8932.9|245
1734711900000|2024-12-20 16:25:00|8948.9|8938.9|8935.6|8925.6|8948.9|8938.9|8934.4|8924.4|277
1734712200000|2024-12-20 16:30:00|8935.4|8925.4|8935.4|8925.4|8938.6|8928.6|8932.1|8922.1|269
1734712500000|2024-12-20 16:35:00|8935.6|8925.6|8942.6|8932.6|8945.6|8935.6|8935.6|8925.6|220
1734712800000|2024-12-20 16:40:00|8942.4|8932.4|8945.1|8935.1|8950.6|8940.6|8940.6|8930.6|200
1734713100000|2024-12-20 16:45:00|8945.4|8935.4|8946.6|8936.6|8949.4|8939.4|8943.1|8933.1|206
1734713400000|2024-12-20 16:50:00|8946.9|8936.9|8940.6|8930.6|8949.6|8939.6|8940.4|8930.4|183
1734713700000|2024-12-20 16:55:00|8940.9|8930.9|8943.6|8933.6|8944.1|8934.1|8937.9|8927.9|229
1734714000000|2024-12-20 17:00:00|8942.4|8932.4|8937.1|8927.1|8942.9|8932.9|8936.6|8926.6|134
1734714300000|2024-12-20 17:05:00|8936.9|8926.9|8940.9|8930.9|8940.9|8930.9|8932.9|8922.9|84
1734714600000|2024-12-20 17:10:00|8941.1|8931.1|8939.6|8929.6|8942.9|8932.9|8938.9|8928.9|69
1734714900000|2024-12-20 17:15:00|8939.4|8929.4|8939.6|8929.6|8941.4|8931.4|8938.9|8928.9|80
1734715200000|2024-12-20 17:20:00|8939.4|8929.4|8942.9|8932.9|8943.6|8933.6|8939.4|8929.4|68
1734715500000|2024-12-20 17:25:00|8943.1|8933.1|8944.1|8934.1|8947.4|8937.4|8942.9|8932.9|88
1734715800000|2024-12-20 17:30:00|8943.9|8933.9|8931.4|8921.4|8943.9|8933.9|8927.4|8917.4|170
1734716100000|2024-12-20 17:35:00|8931.6|8921.6|8936.1|8926.1|8938.6|8928.6|8929.1|8919.1|196
1734716400000|2024-12-20 17:40:00|8935.9|8925.9|8950.1|8940.1|8951.6|8941.6|8934.1|8924.1|179
1734716700000|2024-12-20 17:45:00|8950.4|8940.4|8945.9|8935.9|8950.4|8940.4|8941.6|8931.6|180
1734717000000|2024-12-20 17:50:00|8945.1|8935.1|8946.6|8936.6|8946.6|8936.6|8940.6|8930.6|145
1734717300000|2024-12-20 17:55:00|8946.1|8936.1|8939.5|8929.5|8947.5|8937.5|8936.8|8926.8|175
1734717600000|2024-12-20 18:00:00|8939.3|8929.3|8942.9|8932.9|8945.1|8935.1|8937.3|8927.3|144
1734717900000|2024-12-20 18:05:00|8943|8933|8944.6|8934.6|8945.5|8935.5|8942.4|8932.4|115
1734718200000|2024-12-20 18:10:00|8944.5|8934.5|8953.6|8943.6|8953.6|8943.6|8944.5|8934.5|54
1734718500000|2024-12-20 18:15:00|8954|8944|8953.3|8943.3|8954.4|8944.4|8949.6|8939.6|149
1734718800000|2024-12-20 18:20:00|8953|8943|8952|8942|8953.6|8943.6|8949.5|8939.5|124
1734719100000|2024-12-20 18:25:00|8952.3|8942.3|8951.8|8941.8|8952.5|8942.5|8951.5|8941.5|61
1734719400000|2024-12-20 18:30:00|8952|8942|8951.3|8941.3|8953.1|8943.1|8950.4|8940.4|79
1734719700000|2024-12-20 18:35:00|8951|8941|8953.5|8943.5|8956.3|8946.3|8951|8941|84
1734720000000|2024-12-20 18:40:00|8953.8|8943.8|8955.6|8945.6|8955.6|8945.6|8953.3|8943.3|63
1734720300000|2024-12-20 18:45:00|8955.9|8945.9|8955.3|8945.3|8956.8|8946.8|8954.8|8944.8|85
1734720600000|2024-12-20 18:50:00|8955.6|8945.6|8956.6|8946.6|8957.8|8947.8|8954.5|8944.5|104
1734720900000|2024-12-20 18:55:00|8957|8947|8958.6|8936.6|8963.9|8947.9|8956.9|8935.6|29
1734915600000|2024-12-23 01:00:00|8977.6|8957.6|8977.3|8967.3|8980.9|8967.9|8969.9|8955.6|278
1734915900000|2024-12-23 01:05:00|8977.8|8967.8|8983.6|8973.6|8989.1|8979.1|8976.9|8966.9|339
1734916200000|2024-12-23 01:10:00|8983.3|8973.3|8984.3|8974.3|8987.6|8977.6|8981.8|8971.8|239
1734916500000|2024-12-23 01:15:00|8983.8|8973.8|8983.3|8973.3|8990.3|8980.3|8982.3|8972.3|194
1734916800000|2024-12-23 01:20:00|8983|8973|8977.3|8967.3|8983|8973|8972.8|8962.8|223
1734917100000|2024-12-23 01:25:00|8977.5|8967.5|8983.8|8973.8|8984|8974|8973.3|8963.3|214
1734917400000|2024-12-23 01:30:00|8983.5|8973.5|8984.3|8974.3|8986.5|8976.5|8980.5|8970.5|263
1734917700000|2024-12-23 01:35:00|8984.8|8974.8|8981|8971|8985.5|8975.5|8979.3|8969.3|217
1734918000000|2024-12-23 01:40:00|8980.8|8970.8|8977|8967|8985.5|8975.5|8977|8967|213
1734918300000|2024-12-23 01:45:00|8976.5|8966.5|8980|8970|8981.5|8971.5|8976.5|8966.5|220
1734918600000|2024-12-23 01:50:00|8979.5|8969.5|8979|8969|8987.8|8977.8|8976.3|8966.3|231
1734918900000|2024-12-23 01:55:00|8979.3|8969.3|8977|8967|8986.3|8976.3|8976|8966|268
1734919200000|2024-12-23 02:00:00|8977.3|8967.3|8977.5|8967.5|8979|8969|8971.3|8961.3|212
1734919500000|2024-12-23 02:05:00|8977.8|8967.8|8982.5|8972.5|8986|8976|8976|8966|202
1734919800000|2024-12-23 02:10:00|8982.8|8972.8|8978.8|8968.8|8983.3|8973.3|8978|8968|184
1734920100000|2024-12-23 02:15:00|8978.5|8968.5|8983.3|8973.3|8986.3|8976.3|8978.5|8968.5|85
1734920400000|2024-12-23 02:20:00|8983|8973|8978.5|8968.5|8983|8973|8977.5|8967.5|106
1734920700000|2024-12-23 02:25:00|8978.3|8968.3|8983.3|8973.3|8983.3|8973.3|8978.3|8968.3|126
1734921000000|2024-12-23 02:30:00|8983|8973|8986.3|8976.3|8988.5|8978.5|8979.5|8969.5|217
1734921300000|2024-12-23 02:35:00|8986|8976|8987.5|8977.5|8989.8|8977.5|8982.3|8969.8|154
1734921600000|2024-12-23 02:40:00|8987.3|8977.3|8990|8980|8991|8981|8986|8976|160
1734921900000|2024-12-23 02:45:00|8990.3|8980.3|8990.8|8980.8|8992.3|8982.3|8987.8|8977.8|187
1734922200000|2024-12-23 02:50:00|8991|8981|8992.5|8982.5|8996.3|8986.3|8991|8981|283
1734922500000|2024-12-23 02:55:00|8992.8|8982.8|8994.5|8984.5|8996|8986|8990|8980|175
1734922800000|2024-12-23 03:00:00|8994.8|8984.8|8990.8|8980.8|8995.5|8985.5|8988.8|8978.8|195
1734923100000|2024-12-23 03:05:00|8990.3|8980.3|8997.3|8987.3|8997.3|8987.3|8990|8980|143
1734923400000|2024-12-23 03:10:00|8997|8987|8993.8|8983.8|8999|8989|8993.5|8983.5|131
1734923700000|2024-12-23 03:15:00|8994|8984|8987.5|8977.5|8995.3|8985.3|8987|8977|169
1734924000000|2024-12-23 03:20:00|8987.8|8977.8|8987.3|8977.3|8988|8978|8983.5|8973.5|152
1734924300000|2024-12-23 03:25:00|8986.8|8976.8|8991.8|8971.8|8992.8|8976.8|8982|8970.8|109
1734924600000|2024-12-23 03:30:00|8992.3|8972.3|8987|8977|8992.3|8977|8983.5|8969.8|49
1734924900000|2024-12-23 03:35:00|8987.3|8977.3|8988.5|8978.5|8989.3|8979.3|8987|8977|38
1734925200000|2024-12-23 03:40:00|8988.8|8978.8|8989.3|8979.3|8989.5|8979.5|8986.3|8976.3|26
1734925500000|2024-12-23 03:45:00|8989.5|8979.5|8984|8974|8989.5|8979.5|8984|8974|56
1734925800000|2024-12-23 03:50:00|8984.3|8974.3|8984|8974|8987|8977|8983.8|8973.8|66
1734926100000|2024-12-23 03:55:00|8983.5|8973.5|8985|8975|8987.5|8977.5|8982.8|8972.8|65
1734926400000|2024-12-23 04:00:00|8984.8|8974.8|8984.5|8974.5|8986.5|8976.5|8983.5|8973.5|59
1734926700000|2024-12-23 04:05:00|8984.8|8974.8|8983.5|8973.5|8985.3|8975.3|8982.5|8972.5|34
1734927000000|2024-12-23 04:10:00|8983.3|8973.3|8988.3|8978.3|8989|8979|8982.5|8972.5|53
1734927300000|2024-12-23 04:15:00|8988.5|8978.5|8988|8978|8989.5|8979.5|8987|8977|55
1734927600000|2024-12-23 04:20:00|8987.8|8977.8|8989|8979|8989|8979|8986|8976|39
1734927900000|2024-12-23 04:25:00|8988.8|8978.8|8988|8978|8989.3|8979.3|8987.3|8977.3|40
1734928200000|2024-12-23 04:30:00|8988.3|8978.3|8984.3|8974.3|8988.8|8978.8|8983.5|8973.5|51
1734928500000|2024-12-23 04:35:00|8984|8974|8985.3|8975.3|8985.8|8975.8|8983.5|8973.5|36
1734928800000|2024-12-23 04:40:00|8985.5|8975.5|8986|8976|8986.3|8976.3|8984.8|8974.8|19
1734929100000|2024-12-23 04:45:00|8986.3|8976.3|8988.8|8978.8|8988.8|8978.8|8986.3|8976.3|20
1734929400000|2024-12-23 04:50:00|8989|8979|8987|8977|8989.5|8979.5|8986.8|8976.8|32
1734929700000|2024-12-23 04:55:00|8987.3|8977.3|8990.3|8980.3|8990.5|8980.5|8987|8977|41
1734930000000|2024-12-23 05:00:00|8990|8980|8990|8980|8990|8980|8986|8976|107
1734930300000|2024-12-23 05:05:00|8990.3|8980.3|8992.8|8982.8|8993|8983|8988.5|8978.5|53
1734930600000|2024-12-23 05:10:00|8993|8983|8987|8977|8994.3|8984.3|8986.5|8976.5|68
1734930900000|2024-12-23 05:15:00|8987.3|8977.3|8990.5|8980.5|8990.5|8980.5|8987.3|8977.3|66
1734931200000|2024-12-23 05:20:00|8990.8|8980.8|8991.5|8981.5|8992.8|8982.8|8989.5|8979.5|68
1734931500000|2024-12-23 05:25:00|8991.8|8981.8|8998.5|8978.5|8998.5|8983.3|8988.8|8976|89
1734931800000|2024-12-23 05:30:00|8998|8978|8991.8|8981.8|8998|8986.8|8987.5|8972|211
1734932100000|2024-12-23 05:35:00|8991.5|8981.5|8986.8|8976.8|8994.5|8984.5|8985.8|8975.8|214
1734932400000|2024-12-23 05:40:00|8986.5|8976.5|8987.3|8977.3|8990|8980|8984.3|8974.3|136
1734932700000|2024-12-23 05:45:00|8987|8977|8987|8977|8988.5|8978.5|8985.5|8975.5|137
1734933000000|2024-12-23 05:50:00|8986.8|8976.8|8980|8970|8986.8|8976.8|8978|8968|172
1734933300000|2024-12-23 05:55:00|8980.3|8970.3|8978.5|8968.5|8981|8971|8978|8968|187
1734933600000|2024-12-23 06:00:00|8978.8|8968.8|8971.8|8961.8|8979|8969|8968.5|8958.5|238
1734933900000|2024-12-23 06:05:00|8971.5|8961.5|8966|8956|8971.5|8961.5|8965.8|8955.8|197
1734934200000|2024-12-23 06:10:00|8965.8|8955.8|8971|8961|8972|8962|8963.5|8953.5|206
1734934500000|2024-12-23 06:15:00|8970.8|8960.8|8969.8|8959.8|8974.3|8964.3|8968|8958|168
1734934800000|2024-12-23 06:20:00|8970|8960|8976.8|8966.8|8978|8968|8968.8|8958.8|200
1734935100000|2024-12-23 06:25:00|8976.3|8966.3|8974|8964|8977.8|8967.8|8972.8|8962.8|157
1734935400000|2024-12-23 06:30:00|8973.8|8963.8|8972.3|8962.3|8976|8966|8971.5|8961.5|177
1734935700000|2024-12-23 06:35:00|8972.5|8962.5|8975|8965|8976.3|8966.3|8971.8|8961.8|176
1734936000000|2024-12-23 06:40:00|8975.3|8965.3|8977|8967|8978.5|8968.5|8973.3|8963.3|149
1734936300000|2024-12-23 06:45:00|8977.3|8967.3|8977.5|8967.5|8983|8973|8976.3|8966.3|136
1734936600000|2024-12-23 06:50:00|8977.8|8967.8|8976|8966|8979|8969|8975|8965|157
1734936900000|2024-12-23 06:55:00|8975.8|8965.8|8979|8959|8979.5|8968|8971.8|8956.8|160
1734937200000|2024-12-23 07:00:00|8978.5|8958.5|8968.5|8958.5|8979|8965.8|8968|8955.5|88
1734937500000|2024-12-23 07:05:00|8968.3|8958.3|8971|8961|8971.5|8961.5|8966.3|8956.3|95
1734937800000|2024-12-23 07:10:00|8971.3|8961.3|8970|8960|8974.5|8964.5|8969|8959|93
1734938100000|2024-12-23 07:15:00|8970.3|8960.3|8970.5|8960.5|8971|8961|8967.3|8957.3|83
1734938400000|2024-12-23 07:20:00|8969.8|8959.8|8967.5|8957.5|8971.3|8961.3|8966|8956|65
1734938700000|2024-12-23 07:25:00|8967.8|8957.8|8973.3|8963.3|8975.5|8965.5|8967.8|8957.8|104
1734939000000|2024-12-23 07:30:00|8973|8963|8976.5|8966.5|8978|8968|8972.8|8962.8|125
1734939300000|2024-12-23 07:35:00|8976.8|8966.8|8981.5|8971.5|8985|8975|8976.8|8966.8|86
1734939600000|2024-12-23 07:40:00|8981.8|8971.8|8980.8|8970.8|8981.8|8971.8|8976.8|8966.8|87
1734939900000|2024-12-23 07:45:00|8981|8971|8968.3|8958.3|8983|8973|8967.8|8957.8|150
1734940200000|2024-12-23 07:50:00|8968|8958|8967.5|8957.5|8969|8959|8965|8955|102
1734940500000|2024-12-23 07:55:00|8967.8|8957.8|8964.9|8954.9|8969.1|8959.1|8961.4|8951.4|109
1734940800000|2024-12-23 08:00:00|8962.5|8952.5|8954.1|8944.1|8962.5|8952.5|8944.6|8934.6|303
1734941100000|2024-12-23 08:05:00|8953.9|8943.9|8959.4|8949.4|8964.1|8954.1|8950.6|8940.6|191
1734941400000|2024-12-23 08:10:00|8959.6|8949.6|8968.6|8958.6|8968.9|8958.9|8958.4|8948.4|150
1734941700000|2024-12-23 08:15:00|8968.9|8958.9|8973.9|8963.9|8975.1|8965.1|8967.6|8957.6|134
1734942000000|2024-12-23 08:20:00|8974.1|8964.1|8970.4|8960.4|8975.6|8965.6|8966.9|8956.9|167
1734942300000|2024-12-23 08:25:00|8970.1|8960.1|8962.9|8952.9|8970.1|8960.1|8959.9|8949.9|152
1734942600000|2024-12-23 08:30:00|8962.6|8952.6|8957.1|8947.1|8962.6|8952.6|8955.9|8945.9|144
1734942900000|2024-12-23 08:35:00|8957.4|8947.4|8959.1|8949.1|8959.4|8949.4|8953.4|8943.4|170
1734943200000|2024-12-23 08:40:00|8959.4|8949.4|8960.9|8950.9|8962.4|8952.4|8958.6|8948.6|111
1734943500000|2024-12-23 08:45:00|8961.1|8951.1|8967.9|8957.9|8969.4|8959.4|8959.4|8949.4|117
1734943800000|2024-12-23 08:50:00|8968.1|8958.1|8967.9|8957.9|8972.1|8962.1|8966.1|8956.1|113
1734944100000|2024-12-23 08:55:00|8967.6|8957.6|8970.4|8960.4|8973.1|8963.1|8967.6|8957.6|91
1734944400000|2024-12-23 09:00:00|8970.1|8960.1|8975.1|8965.1|8982.4|8972.4|8967.9|8957.9|211
1734944700000|2024-12-23 09:05:00|8974.9|8964.9|8982.9|8972.9|8982.9|8972.9|8971.4|8961.4|158
1734945000000|2024-12-23 09:10:00|8982.6|8972.6|8982.6|8972.6|8984.1|8974.1|8981.1|8971.1|111
1734945300000|2024-12-23 09:15:00|8982.4|8972.4|8984.4|8974.4|8988.1|8978.1|8979.1|8969.1|128
1734945600000|2024-12-23 09:20:00|8984.6|8974.6|8985.1|8975.1|8993.6|8983.6|8984.6|8974.6|164
1734945900000|2024-12-23 09:25:00|8985.4|8975.4|8988.9|8978.9|8990.4|8980.4|8984.6|8974.6|94
1734946200000|2024-12-23 09:30:00|8988.6|8978.6|8985.6|8975.6|8991.4|8981.4|8984.4|8974.4|100
1734946500000|2024-12-23 09:35:00|8986.1|8976.1|8981.9|8971.9|8986.4|8976.4|8976.6|8966.6|117
1734946800000|2024-12-23 09:40:00|8981.6|8971.6|8979.9|8969.9|8986.6|8976.6|8979.1|8969.1|97
1734947100000|2024-12-23 09:45:00|8980.1|8970.1|8988.6|8978.6|8988.9|8978.9|8980.1|8970.1|89
1734947400000|2024-12-23 09:50:00|8988.9|8978.9|8982.4|8972.4|8988.9|8978.9|8980.9|8970.9|91
1734947700000|2024-12-23 09:55:00|8982.1|8972.1|8986.4|8976.4|8990.1|8980.1|8981.4|8971.4|142
1734948000000|2024-12-23 10:00:00|8986.9|8976.9|8984.9|8974.9|8990.4|8980.4|8984.1|8974.1|105
1734948300000|2024-12-23 10:05:00|8985.4|8975.4|8987.6|8977.6|8989.6|8979.6|8983.6|8973.6|71
1734948600000|2024-12-23 10:10:00|8987.9|8977.9|8987.6|8977.6|8989.4|8979.4|8985.9|8975.9|57
1734948900000|2024-12-23 10:15:00|8987.4|8977.4|8984.4|8974.4|8989.6|8979.6|8983.1|8973.1|82
1734949200000|2024-12-23 10:20:00|8984.1|8974.1|8979.4|8969.4|8985.9|8975.9|8979.4|8969.4|100
1734949500000|2024-12-23 10:25:00|8977.6|8967.6|8977.6|8967.6|8980.4|8970.4|8971.1|8961.1|144
1734949800000|2024-12-23 10:30:00|8977.9|8967.9|8982.4|8972.4|8982.4|8972.4|8975.1|8965.1|160
1734950100000|2024-12-23 10:35:00|8982.1|8972.1|8980.6|8970.6|8982.1|8972.1|8975.6|8965.6|117
1734950400000|2024-12-23 10:40:00|8980.9|8970.9|8979.6|8969.6|8984.4|8974.4|8975.9|8965.9|122
1734950700000|2024-12-23 10:45:00|8980.1|8970.1|8977.4|8967.4|8982.1|8972.1|8977.4|8967.4|92
1734951000000|2024-12-23 10:50:00|8977.1|8967.1|8984.4|8974.4|8985.9|8975.9|8975.6|8965.6|136
1734951300000|2024-12-23 10:55:00|8984.6|8974.6|8979.1|8969.1|8987.1|8977.1|8979.1|8969.1|107
1734951600000|2024-12-23 11:00:00|8978.9|8968.9|8982.6|8972.6|8983.9|8973.9|8977.1|8967.1|107
1734951900000|2024-12-23 11:05:00|8982.9|8972.9|8982.6|8972.6|8985.1|8975.1|8981.6|8971.6|78
1734952200000|2024-12-23 11:10:00|8982.9|8972.9|8983.1|8973.1|8988.1|8978.1|8979.4|8969.4|107
1734952500000|2024-12-23 11:15:00|8983.4|8973.4|8984.1|8974.1|8986.9|8976.9|8981.6|8971.6|120
1734952800000|2024-12-23 11:20:00|8983.9|8973.9|8982.9|8972.9|8985.6|8975.6|8980.4|8970.4|92
1734953100000|2024-12-23 11:25:00|8982.6|8972.6|8985.4|8975.4|8987.1|8977.1|8981.1|8971.1|99
1734953400000|2024-12-23 11:30:00|8985.1|8975.1|8977.6|8967.6|8985.1|8975.1|8977.1|8967.1|101
1734953700000|2024-12-23 11:35:00|8977.9|8967.9|8971.4|8961.4|8978.1|8968.1|8969.9|8959.9|97
1734954000000|2024-12-23 11:40:00|8971.6|8961.6|8969.9|8959.9|8971.9|8961.9|8967.9|8957.9|106
1734954300000|2024-12-23 11:45:00|8969.6|8959.6|8967.9|8957.9|8972.4|8962.4|8965.4|8955.4|133
1734954600000|2024-12-23 11:50:00|8968.1|8958.1|8968.9|8958.9|8972.9|8962.9|8968.1|8958.1|108
1734954900000|2024-12-23 11:55:00|8968.4|8958.4|8972.1|8962.1|8973.1|8963.1|8968.4|8958.4|84
1734955200000|2024-12-23 12:00:00|8972.4|8962.4|8967.4|8957.4|8972.6|8962.6|8967.4|8957.4|89
1734955500000|2024-12-23 12:05:00|8967.1|8957.1|8965.1|8955.1|8969.9|8959.9|8965.1|8955.1|77
1734955800000|2024-12-23 12:10:00|8965.4|8955.4|8967.1|8957.1|8968.6|8958.6|8963.6|8953.6|107
1734956100000|2024-12-23 12:15:00|8966.9|8956.9|8962.1|8952.1|8966.9|8956.9|8959.9|8949.9|108
1734956400000|2024-12-23 12:20:00|8962.4|8952.4|8966.1|8956.1|8967.9|8957.9|8962.1|8952.1|82
1734956700000|2024-12-23 12:25:00|8965.9|8955.9|8963.9|8953.9|8967.6|8957.6|8960.6|8950.6|135
1734957000000|2024-12-23 12:30:00|8963.6|8953.6|8953.1|8943.1|8966.9|8956.9|8951.9|8941.9|215
1734957300000|2024-12-23 12:35:00|8953.4|8943.4|8958.9|8948.9|8959.1|8949.1|8949.1|8939.1|154
1734957600000|2024-12-23 12:40:00|8959.1|8949.1|8949.9|8939.9|8959.1|8949.1|8949.4|8939.4|136
1734957900000|2024-12-23 12:45:00|8949.6|8939.6|8947.9|8937.9|8950.6|8940.6|8947.4|8937.4|139
1734958200000|2024-12-23 12:50:00|8948.1|8938.1|8957.9|8947.9|8962.1|8952.1|8948.1|8938.1|170
1734958500000|2024-12-23 12:55:00|8957.6|8947.6|8958.1|8948.1|8960.9|8950.9|8955.4|8945.4|176
1734958800000|2024-12-23 13:00:00|8958.4|8948.4|8949.4|8939.4|8959|8949|8946.4|8936.4|426
1734959100000|2024-12-23 13:05:00|8949.1|8939.1|8951.9|8941.9|8956.4|8946.4|8947.4|8937.4|229
1734959400000|2024-12-23 13:10:00|8951.6|8941.6|8964.6|8954.6|8965.4|8955.4|8950.9|8940.9|217
1734959700000|2024-12-23 13:15:00|8964.4|8954.4|8962.6|8952.6|8966.9|8956.9|8959.1|8949.1|201
1734960000000|2024-12-23 13:20:00|8962.4|8952.4|8965.6|8955.6|8966.1|8956.1|8961.9|8951.9|161
1734960300000|2024-12-23 13:25:00|8965.4|8955.4|8961.1|8951.1|8965.4|8955.4|8958.4|8948.4|132
1734960600000|2024-12-23 13:30:00|8961.4|8951.4|8960.9|8950.9|8962.4|8952.4|8957.4|8947.4|157
1734960900000|2024-12-23 13:35:00|8960.6|8950.6|8952.4|8942.4|8961.9|8951.9|8951.6|8941.6|160
1734961200000|2024-12-23 13:40:00|8952.6|8942.6|8952.4|8942.4|8956.1|8946.1|8946.6|8936.6|191
1734961500000|2024-12-23 13:45:00|8952.1|8942.1|8950.1|8940.1|8956.1|8946.1|8949.9|8939.9|153
1734961800000|2024-12-23 13:50:00|8950.4|8940.4|8940.6|8930.6|8951.4|8941.4|8938.6|8928.6|218
1734962100000|2024-12-23 13:55:00|8940.4|8930.4|8939.9|8929.9|8944.9|8934.9|8938.6|8928.6|147
1734962400000|2024-12-23 14:00:00|8939.6|8929.6|8938.9|8928.9|8944.6|8934.6|8937.1|8927.1|206
1734962700000|2024-12-23 14:05:00|8938.6|8928.6|8936.1|8926.1|8942.9|8932.9|8932.1|8922.1|243
1734963000000|2024-12-23 14:10:00|8936.4|8926.4|8934.4|8924.4|8940.4|8930.4|8933.6|8923.6|207
1734963300000|2024-12-23 14:15:00|8934.6|8924.6|8934.4|8924.4|8935.4|8925.4|8930.6|8920.6|174
1734963600000|2024-12-23 14:20:00|8934.6|8924.6|8932.4|8922.4|8936.6|8926.6|8931.9|8921.9|188
1734963900000|2024-12-23 14:25:00|8932.1|8922.1|8933.9|8923.9|8935.1|8925.1|8928.6|8918.6|152
1734964200000|2024-12-23 14:30:00|8934.9|8924.9|8931.6|8921.6|8935.9|8925.9|8926.6|8916.6|316
1734964500000|2024-12-23 14:35:00|8931.4|8921.4|8932.9|8922.9|8938.6|8928.6|8930.9|8920.9|258
1734964800000|2024-12-23 14:40:00|8932.6|8922.6|8929.4|8919.4|8935.4|8925.4|8929.1|8919.1|191
1734965100000|2024-12-23 14:45:00|8929.1|8919.1|8936.1|8926.1|8938.4|8928.4|8925.4|8915.4|263
1734965400000|2024-12-23 14:50:00|8936.4|8926.4|8936.6|8926.6|8938.9|8928.9|8933.6|8923.6|212
1734965700000|2024-12-23 14:55:00|8936.9|8926.9|8932.6|8922.6|8938.4|8928.4|8932.4|8922.4|148
1734966000000|2024-12-23 15:00:00|8932.9|8922.9|8925.9|8915.9|8935.4|8925.4|8925.4|8915.4|244
1734966300000|2024-12-23 15:05:00|8925.6|8915.6|8922.9|8912.9|8928.1|8918.1|8922.1|8912.1|243
1734966600000|2024-12-23 15:10:00|8923.1|8913.1|8930.1|8920.1|8930.1|8920.1|8922.9|8912.9|214
1734966900000|2024-12-23 15:15:00|8930.4|8920.4|8929.1|8919.1|8932.9|8922.9|8926.4|8916.4|219
1734967200000|2024-12-23 15:20:00|8928.9|8918.9|8925.4|8915.4|8931.6|8921.6|8925.1|8915.1|194
1734967500000|2024-12-23 15:25:00|8925.1|8915.1|8927.4|8917.4|8929.6|8919.6|8924.6|8914.6|198
1734967800000|2024-12-23 15:30:00|8927.6|8917.6|8920.9|8910.9|8929.9|8919.9|8920.6|8910.6|236
1734968100000|2024-12-23 15:35:00|8920.6|8910.6|8922.9|8912.9|8924.4|8914.4|8913.3|8903.3|260
1734968400000|2024-12-23 15:40:00|8922.6|8912.6|8920.4|8910.4|8925.6|8915.6|8918.1|8908.1|237
1734968700000|2024-12-23 15:45:00|8921.6|8911.6|8919.1|8909.1|8924.4|8914.4|8916.9|8906.9|201
1734969000000|2024-12-23 15:50:00|8918.6|8908.6|8913.4|8903.4|8919.1|8909.1|8912.9|8902.9|206
1734969300000|2024-12-23 15:55:00|8913.6|8903.6|8908.9|8898.9|8916.6|8906.6|8908.4|8898.4|214
1734969600000|2024-12-23 16:00:00|8908.6|8898.6|8914.1|8904.1|8917.4|8907.4|8906.4|8896.4|200
1734969900000|2024-12-23 16:05:00|8914.4|8904.4|8912.4|8902.4|8918.4|8908.4|8912.4|8902.4|158
1734970200000|2024-12-23 16:10:00|8912.1|8902.1|8912.9|8902.9|8916.6|8906.6|8912.1|8902.1|135
1734970500000|2024-12-23 16:15:00|8913.1|8903.1|8916.6|8906.6|8918.1|8908.1|8911.4|8901.4|168
1734970800000|2024-12-23 16:20:00|8916.9|8906.9|8908.1|8898.1|8917.6|8907.6|8907.6|8897.6|140
1734971100000|2024-12-23 16:25:00|8907.9|8897.9|8908.6|8898.6|8911.9|8901.9|8906.4|8896.4|127
1734971400000|2024-12-23 16:30:00|8908.9|8898.9|8908.1|8898.1|8912.4|8902.4|8905.6|8895.6|160
1734971700000|2024-12-23 16:35:00|8907.9|8897.9|8909.6|8899.6|8912.4|8902.4|8906.6|8896.6|157
1734972000000|2024-12-23 16:40:00|8910.1|8900.1|8917.6|8907.6|8918.9|8908.9|8908.6|8898.6|112
1734972300000|2024-12-23 16:45:00|8917.4|8907.4|8913.4|8903.4|8920.4|8910.4|8912.1|8902.1|176
1734972600000|2024-12-23 16:50:00|8913.6|8903.6|8917.1|8907.1|8918.6|8908.6|8913.4|8903.4|117
1734972900000|2024-12-23 16:55:00|8916.9|8906.9|8916.4|8906.4|8919.1|8909.1|8914.6|8904.6|102
1734973200000|2024-12-23 17:00:00|8916.6|8906.6|8913.9|8903.9|8919.6|8909.6|8912.4|8902.4|65
1734973500000|2024-12-23 17:05:00|8914.1|8904.1|8920.9|8910.9|8920.9|8910.9|8911.9|8901.9|78
1734973800000|2024-12-23 17:10:00|8920.6|8910.6|8919.9|8909.9|8921.1|8911.1|8918.1|8908.1|43
1734974100000|2024-12-23 17:15:00|8919.6|8909.6|8918.1|8908.1|8919.6|8909.6|8916.4|8906.4|31
1734974400000|2024-12-23 17:20:00|8918.4|8908.4|8916.4|8906.4|8918.9|8908.9|8914.9|8904.9|29
1734974700000|2024-12-23 17:25:00|8916.6|8906.6|8921.4|8911.4|8922.1|8912.1|8916.6|8906.6|55
1734975000000|2024-12-23 17:30:00|8921.6|8911.6|8925.4|8915.4|8927.1|8917.1|8919.6|8909.6|58
1734975300000|2024-12-23 17:35:00|8925.6|8915.6|8921.9|8911.9|8926.1|8916.1|8921.1|8911.1|63
1734975600000|2024-12-23 17:40:00|8921.6|8911.6|8922.1|8912.1|8923.9|8913.9|8920.9|8910.9|46
1734975900000|2024-12-23 17:45:00|8921.9|8911.9|8923.1|8913.1|8923.6|8913.6|8921.1|8911.1|49
1734976200000|2024-12-23 17:50:00|8922.9|8912.9|8919.4|8909.4|8922.9|8912.9|8918.9|8908.9|44
1734976500000|2024-12-23 17:55:00|8919.1|8909.1|8919.8|8909.8|8923|8913|8917.8|8907.8|104
1734976800000|2024-12-23 18:00:00|8920|8910|8925.8|8915.8|8925.8|8915.8|8919.8|8909.8|93
1734977100000|2024-12-23 18:05:00|8926|8916|8926.8|8916.8|8928.4|8918.4|8924.8|8914.8|63
1734977400000|2024-12-23 18:10:00|8927|8917|8927|8917|8928.8|8918.8|8926.4|8916.4|74
1734977700000|2024-12-23 18:15:00|8927.3|8917.3|8927|8917|8928.8|8918.8|8925.5|8915.5|87
1734978000000|2024-12-23 18:20:00|8926.8|8916.8|8923.3|8913.3|8928.8|8918.8|8923.3|8913.3|88
1734978300000|2024-12-23 18:25:00|8923.5|8913.5|8930.8|8920.8|8930.8|8920.8|8923.5|8913.5|76
1734978600000|2024-12-23 18:30:00|8930.6|8920.6|8936|8926|8936.5|8926.5|8930.6|8920.6|75
1734978900000|2024-12-23 18:35:00|8936.5|8926.5|8939.8|8929.8|8940.1|8930.1|8934.5|8924.5|83
1734979200000|2024-12-23 18:40:00|8940|8930|8937|8927|8940.5|8930.5|8936.3|8926.3|46
1734979500000|2024-12-23 18:45:00|8937.1|8927.1|8940.3|8930.3|8941|8931|8937.1|8927.1|29
1734979800000|2024-12-23 18:50:00|8939.9|8929.9|8941.3|8931.3|8941.3|8931.3|8938.3|8928.3|39
1734980100000|2024-12-23 18:55:00|8940.8|8930.8|8945.9|8923.9|8947.4|8930.8|8939|8922.1|14
1735002000000|2024-12-24 01:00:00|8935.1|8915.1|8931.3|8921.3|8935.6|8925.5|8929.4|8915.1|91
1735002300000|2024-12-24 01:05:00|8931.8|8921.8|8926.1|8916.1|8932.8|8922.8|8924.9|8914.9|190
1735002600000|2024-12-24 01:10:00|8925.6|8915.6|8928|8918|8929.1|8919.1|8925|8915|211
1735002900000|2024-12-24 01:15:00|8928.3|8918.3|8928.5|8918.5|8932.8|8922.8|8925.3|8915.3|161
1735003200000|2024-12-24 01:20:00|8928.3|8918.3|8926.8|8916.8|8929.5|8919.5|8923.5|8913.5|160
1735003500000|2024-12-24 01:25:00|8927|8917|8928.3|8918.3|8930.3|8920.3|8924.5|8914.5|143
1735003800000|2024-12-24 01:30:00|8928.5|8918.5|8932|8922|8933.5|8923.5|8927.5|8917.5|221
1735004100000|2024-12-24 01:35:00|8932.3|8922.3|8932.8|8922.8|8933.5|8923.5|8929|8919|242
1735004400000|2024-12-24 01:40:00|8933|8923|8930.5|8920.5|8934.3|8924.3|8929|8919|168
1735004700000|2024-12-24 01:45:00|8930.8|8920.8|8933|8923|8935|8925|8929.8|8919.8|196
1735005000000|2024-12-24 01:50:00|8933.3|8923.3|8942|8932|8943.5|8933.5|8932.8|8922.8|216
1735005300000|2024-12-24 01:55:00|8941.8|8931.8|8946.8|8936.8|8947.5|8937.5|8940.3|8930.3|173
1735005600000|2024-12-24 02:00:00|8946.5|8936.5|8949.3|8939.3|8952.5|8942.5|8946.3|8936.3|244
1735005900000|2024-12-24 02:05:00|8949.5|8939.5|8952.5|8942.5|8956.8|8946.8|8949|8939|210
1735006200000|2024-12-24 02:10:00|8952.3|8942.3|8960.5|8950.5|8960.8|8950.8|8951.5|8941.5|165
1735006500000|2024-12-24 02:15:00|8960.3|8950.3|8961.8|8951.8|8962.8|8952.8|8955|8945|142
1735006800000|2024-12-24 02:20:00|8962|8952|8957.8|8947.8|8963.8|8953.8|8956.5|8946.5|139
1735007100000|2024-12-24 02:25:00|8958|8948|8963.8|8953.8|8964.3|8954.3|8958|8948|114
1735007400000|2024-12-24 02:30:00|8964|8954|8953|8943|8966|8956|8953|8943|258
1735007700000|2024-12-24 02:35:00|8953.3|8943.3|8955.5|8945.5|8960.5|8950.5|8953.3|8943.3|199
1735008000000|2024-12-24 02:40:00|8955.8|8945.8|8948.8|8938.8|8957.3|8947.3|8948.8|8938.8|148
1735008300000|2024-12-24 02:45:00|8948.5|8938.5|8948.5|8938.5|8949.5|8939.5|8946.8|8936.8|162
1735008600000|2024-12-24 02:50:00|8948.8|8938.8|8951.3|8941.3|8951.5|8941.5|8948|8938|140
1735008900000|2024-12-24 02:55:00|8951|8941|8945.5|8935.5|8952|8942|8945.3|8935.3|161
1735009200000|2024-12-24 03:00:00|8945.3|8935.3|8949|8939|8950.3|8940.3|8944.3|8934.3|158
1735009500000|2024-12-24 03:05:00|8948.8|8938.8|8944.5|8934.5|8948.8|8938.8|8942.3|8932.3|196
1735009800000|2024-12-24 03:10:00|8944.3|8934.3|8946.8|8936.8|8947.3|8937.3|8941.8|8931.8|215
1735010100000|2024-12-24 03:15:00|8947|8937|8943.3|8933.3|8948|8938|8940.8|8930.8|173
1735010400000|2024-12-24 03:20:00|8943.5|8933.5|8946|8936|8949.3|8939.3|8941.5|8931.5|175
1735010700000|2024-12-24 03:25:00|8946.3|8936.3|8945.5|8925.5|8948|8937|8942.5|8923.8|129
1735011000000|2024-12-24 03:30:00|8945|8925|8937|8927|8945.8|8929.5|8936.5|8923.8|76
1735011300000|2024-12-24 03:35:00|8936.8|8926.8|8938.5|8928.5|8942.5|8932.5|8935.8|8925.8|87
1735011600000|2024-12-24 03:40:00|8938.3|8928.3|8937.5|8927.5|8940.5|8930.5|8937|8927|74
1735011900000|2024-12-24 03:45:00|8937.3|8927.3|8935.8|8925.8|8937.3|8927.3|8933.8|8923.8|70
1735012200000|2024-12-24 03:50:00|8935.5|8925.5|8937.8|8927.8|8937.8|8927.8|8933.8|8923.8|69
1735012500000|2024-12-24 03:55:00|8938|8928|8937.8|8927.8|8938.5|8928.5|8935.5|8925.5|63
1735012800000|2024-12-24 04:00:00|8937.5|8927.5|8935|8925|8939|8929|8934.5|8924.5|67
1735013100000|2024-12-24 04:05:00|8935.3|8925.3|8932.8|8922.8|8937|8927|8932.3|8922.3|71
1735013400000|2024-12-24 04:10:00|8933.3|8923.3|8930.8|8920.8|8933.3|8923.3|8930.8|8920.8|44
1735013700000|2024-12-24 04:15:00|8931|8921|8933|8923|8933.3|8923.3|8930.3|8920.3|52
1735014000000|2024-12-24 04:20:00|8933.3|8923.3|8939|8929|8939|8929|8933.3|8923.3|43
1735014300000|2024-12-24 04:25:00|8938.8|8928.8|8939.3|8929.3|8941|8931|8938|8928|67
1735014600000|2024-12-24 04:30:00|8939.5|8929.5|8938.3|8928.3|8941|8931|8937.8|8927.8|37
1735014900000|2024-12-24 04:35:00|8938.5|8928.5|8937.5|8927.5|8940.8|8930.8|8937.5|8927.5|32
1735015200000|2024-12-24 04:40:00|8937.3|8927.3|8936.3|8926.3|8938.5|8928.5|8936.3|8926.3|34
1735015500000|2024-12-24 04:45:00|8936.5|8926.5|8936|8926|8938.5|8928.5|8935.5|8925.5|36
1735015800000|2024-12-24 04:50:00|8936.3|8926.3|8939.5|8929.5|8941|8931|8936.3|8926.3|35
1735016100000|2024-12-24 04:55:00|8939.8|8929.8|8945|8935|8945.3|8935.3|8939.8|8929.8|49
1735016400000|2024-12-24 05:00:00|8945.3|8935.3|8950.3|8940.3|8950.8|8940.8|8945.3|8935.3|70
1735016700000|2024-12-24 05:05:00|8950.5|8940.5|8949|8939|8951|8941|8948.8|8938.8|25
1735017000000|2024-12-24 05:10:00|8949.3|8939.3|8948.3|8938.3|8951.3|8941.3|8947.8|8937.8|58
1735017300000|2024-12-24 05:15:00|8948.5|8938.5|8949.8|8939.8|8950.5|8940.5|8948.3|8938.3|22
1735017600000|2024-12-24 05:20:00|8949.5|8939.5|8951|8941|8951.5|8941.5|8949.5|8939.5|39
1735017900000|2024-12-24 05:25:00|8950.8|8940.8|8950.8|8930.8|8951.8|8940.8|8946|8930.8|63
1735018200000|2024-12-24 05:30:00|8951.3|8931.3|8946.3|8936.3|8953.3|8936.5|8944|8928.5|135
1735018500000|2024-12-24 05:35:00|8946.5|8936.5|8956.3|8946.3|8957|8947|8944.3|8934.3|166
1735018800000|2024-12-24 05:40:00|8956|8946|8953|8943|8956.5|8946.5|8951.5|8941.5|149
1735019100000|2024-12-24 05:45:00|8953.3|8943.3|8962.8|8952.8|8963.8|8953.8|8953.3|8943.3|138
1735019400000|2024-12-24 05:50:00|8962.5|8952.5|8957.5|8947.5|8963|8953|8955.8|8945.8|113
1735019700000|2024-12-24 05:55:00|8957.8|8947.8|8956.8|8946.8|8958.5|8948.5|8956.3|8946.3|106
1735020000000|2024-12-24 06:00:00|8956.5|8946.5|8954.8|8944.8|8956.8|8946.8|8953|8943|106
1735020300000|2024-12-24 06:05:00|8954.5|8944.5|8956|8946|8957.3|8947.3|8953.8|8943.8|97
1735020600000|2024-12-24 06:10:00|8955.5|8945.5|8951|8941|8959.5|8949.5|8950.8|8940.8|107
1735020900000|2024-12-24 06:15:00|8950.8|8940.8|8948|8938|8953.3|8943.3|8946.5|8936.5|140
1735021200000|2024-12-24 06:20:00|8947.8|8937.8|8955.8|8945.8|8955.8|8945.8|8947|8937|125
1735021500000|2024-12-24 06:25:00|8956|8946|8951.8|8941.8|8957.3|8947.3|8950.8|8940.8|103
1735021800000|2024-12-24 06:30:00|8951.5|8941.5|8949.3|8939.3|8952.8|8942.8|8947.5|8937.5|122
1735022100000|2024-12-24 06:35:00|8949.5|8939.5|8953.5|8943.5|8955.3|8945.3|8949.3|8939.3|141
1735022400000|2024-12-24 06:40:00|8953.8|8943.8|8953|8943|8955.3|8945.3|8949.8|8939.8|110
1735022700000|2024-12-24 06:45:00|8953.3|8943.3|8960|8950|8962.5|8952.5|8952.5|8942.5|148
1735023000000|2024-12-24 06:50:00|8959.8|8949.8|8958.5|8948.5|8960|8950|8956|8946|168
1735023300000|2024-12-24 06:55:00|8958.3|8948.3|8963.3|8943.3|8965.5|8950.5|8958|8943.3|163
1735023600000|2024-12-24 07:00:00|8963.5|8943.5|8962.5|8952.5|8966|8956|8959.5|8942.3|133
1735023900000|2024-12-24 07:05:00|8962.3|8952.3|8968.5|8958.5|8972.5|8962.5|8960.3|8950.3|133
1735024200000|2024-12-24 07:10:00|8968.3|8958.3|8964.5|8954.5|8969.8|8959.8|8964.3|8954.3|88
1735024500000|2024-12-24 07:15:00|8964.8|8954.8|8967|8957|8970.3|8960.3|8963.8|8953.8|105
1735024800000|2024-12-24 07:20:00|8967.3|8957.3|8968.8|8958.8|8969.5|8959.5|8966.5|8956.5|90
1735025100000|2024-12-24 07:25:00|8969|8959|8970.5|8960.5|8972.5|8962.5|8969|8959|87
1735025400000|2024-12-24 07:30:00|8970.3|8960.3|8971.8|8961.8|8972.5|8962.5|8969|8959|91
1735025700000|2024-12-24 07:35:00|8971.5|8961.5|8957.8|8947.8|8971.8|8961.8|8955.8|8945.8|95
1735026000000|2024-12-24 07:40:00|8958|8948|8963.8|8953.8|8964.3|8954.3|8956.5|8946.5|86
1735026300000|2024-12-24 07:45:00|8964.3|8954.3|8960.3|8950.3|8967|8957|8959.3|8949.3|100
1735026600000|2024-12-24 07:50:00|8961.3|8951.3|8962.8|8952.8|8964.3|8954.3|8960|8950|87
1735026900000|2024-12-24 07:55:00|8963.3|8953.3|8958.4|8948.4|8963.9|8953.9|8957.4|8947.4|89
1735027200000|2024-12-24 08:00:00|8958.6|8948.6|8968.4|8958.4|8970|8960|8953.3|8943.3|208
1735027500000|2024-12-24 08:05:00|8968.3|8958.3|8969.6|8959.6|8975.1|8965.1|8967.6|8957.6|199
1735027800000|2024-12-24 08:10:00|8969.9|8959.9|8970.4|8960.4|8974.4|8964.4|8969.9|8959.9|141
1735028100000|2024-12-24 08:15:00|8970.6|8960.6|8979.6|8969.6|8979.6|8969.6|8970.4|8960.4|91
1735028400000|2024-12-24 08:20:00|8979.9|8969.9|8981.4|8971.4|8982.4|8972.4|8978.1|8968.1|133
1735028700000|2024-12-24 08:25:00|8981.1|8971.1|8975.1|8965.1|8983.6|8973.6|8975.1|8965.1|146
1735029000000|2024-12-24 08:30:00|8974.9|8964.9|8979.1|8969.1|8979.1|8969.1|8972.6|8962.6|125
1735029300000|2024-12-24 08:35:00|8978.9|8968.9|8978.4|8968.4|8980.6|8970.6|8973.9|8963.9|106
1735029600000|2024-12-24 08:40:00|8978.6|8968.6|8975.9|8965.9|8979.6|8969.6|8972.9|8962.9|131
1735029900000|2024-12-24 08:45:00|8976.4|8966.4|8978.1|8968.1|8980.6|8970.6|8974.9|8964.9|83
1735030200000|2024-12-24 08:50:00|8978.4|8968.4|8977.9|8967.9|8979.9|8969.9|8976.9|8966.9|126
1735030500000|2024-12-24 08:55:00|8978.1|8968.1|8978.1|8968.1|8982.6|8972.6|8977.9|8967.9|106
1735030800000|2024-12-24 09:00:00|8978.4|8968.4|8982.9|8972.9|8985.9|8975.9|8977.5|8967.5|216
1735031100000|2024-12-24 09:05:00|8982.6|8972.6|8978.1|8968.1|8983.4|8973.4|8975.6|8965.6|151
1735031400000|2024-12-24 09:10:00|8978.4|8968.4|8972.9|8962.9|8981.6|8971.6|8972.4|8962.4|120
1735031700000|2024-12-24 09:15:00|8973.1|8963.1|8976.6|8966.6|8976.6|8966.6|8970.4|8960.4|94
1735032000000|2024-12-24 09:20:00|8976.4|8966.4|8975.6|8965.6|8979.9|8969.9|8974.9|8964.9|97
1735032300000|2024-12-24 09:25:00|8975.9|8965.9|8971.6|8961.6|8977.1|8967.1|8970.9|8960.9|99
1735032600000|2024-12-24 09:30:00|8971.4|8961.4|8972.1|8962.1|8973.6|8963.6|8970.6|8960.6|109
1735032900000|2024-12-24 09:35:00|8972.4|8962.4|8971.6|8961.6|8978.1|8968.1|8971.4|8961.4|82
1735033200000|2024-12-24 09:40:00|8971.4|8961.4|8975.6|8965.6|8975.6|8965.6|8970.4|8960.4|63
1735033500000|2024-12-24 09:45:00|8975.4|8965.4|8973.6|8963.6|8975.6|8965.6|8970.1|8960.1|67
1735033800000|2024-12-24 09:50:00|8973.4|8963.4|8970.6|8960.6|8973.6|8963.6|8970.6|8960.6|41
1735034100000|2024-12-24 09:55:00|8970.4|8960.4|8965.9|8955.9|8970.4|8960.4|8963.1|8953.1|64
1735034400000|2024-12-24 10:00:00|8965.6|8955.6|8964.4|8954.4|8967.6|8957.6|8963.1|8953.1|80
1735034700000|2024-12-24 10:05:00|8964.6|8954.6|8973.6|8963.6|8974.4|8964.4|8964.6|8954.6|108
1735035000000|2024-12-24 10:10:00|8973.4|8963.4|8977.4|8967.4|8979.4|8969.4|8973.4|8963.4|105
1735035300000|2024-12-24 10:15:00|8977.1|8967.1|8978.9|8968.9|8980.9|8970.9|8976.9|8966.9|89
1735035600000|2024-12-24 10:20:00|8978.6|8968.6|8974.6|8964.6|8978.9|8968.9|8974.1|8964.1|81
1735035900000|2024-12-24 10:25:00|8974.9|8964.9|8975.1|8965.1|8978.4|8968.4|8973.1|8963.1|78
1735036200000|2024-12-24 10:30:00|8975.4|8965.4|8972.1|8962.1|8976.4|8966.4|8970.1|8960.1|57
1735036500000|2024-12-24 10:35:00|8971.6|8961.6|8971.1|8961.1|8971.6|8961.6|8967.6|8957.6|67
1735036800000|2024-12-24 10:40:00|8971.4|8961.4|8972.6|8962.6|8973.6|8963.6|8968.9|8958.9|77
1735037100000|2024-12-24 10:45:00|8973.1|8963.1|8976.9|8966.9|8979.1|8969.1|8973.1|8963.1|69
1735037400000|2024-12-24 10:50:00|8976.6|8966.6|8978.9|8968.9|8979.4|8969.4|8976.6|8966.6|48
1735037700000|2024-12-24 10:55:00|8979.1|8969.1|8981.9|8971.9|8986.1|8976.1|8979.1|8969.1|119
1735038000000|2024-12-24 11:00:00|8982.1|8972.1|8985.4|8975.4|8986.1|8976.1|8981.4|8971.4|87
1735038300000|2024-12-24 11:05:00|8985.1|8975.1|8989.9|8979.9|8992.5|8982.5|8984.6|8974.6|113
1735038600000|2024-12-24 11:10:00|8990.1|8980.1|8983.9|8973.9|8990.6|8980.6|8983.9|8973.9|112
1735038900000|2024-12-24 11:15:00|8984.1|8974.1|8983.1|8973.1|8987.1|8977.1|8982.4|8972.4|104
1735039200000|2024-12-24 11:20:00|8982.9|8972.9|8981.1|8971.1|8982.9|8972.9|8977.6|8967.6|85
1735039500000|2024-12-24 11:25:00|8981.4|8971.4|8977.1|8967.1|8981.4|8971.4|8975.4|8965.4|75
1735039800000|2024-12-24 11:30:00|8976.9|8966.9|8968.6|8958.6|8976.9|8966.9|8966.6|8956.6|86
1735040100000|2024-12-24 11:35:00|8968.9|8958.9|8971.6|8961.6|8974.1|8964.1|8968.9|8958.9|86
1735040400000|2024-12-24 11:40:00|8971.4|8961.4|8976.6|8966.6|8977.9|8967.9|8971.4|8961.4|64
1735040700000|2024-12-24 11:45:00|8976.9|8966.9|8974.6|8964.6|8979.4|8969.4|8973.1|8963.1|91
1735041000000|2024-12-24 11:50:00|8974.9|8964.9|8983.4|8973.4|8984.4|8974.4|8974.6|8964.6|106
1735041300000|2024-12-24 11:55:00|8983.6|8973.6|8978.1|8968.1|8983.6|8973.6|8975.6|8965.6|117
1735041600000|2024-12-24 12:00:00|8978.4|8968.4|8972.4|8962.4|8979.6|8969.6|8970.1|8960.1|143
1735041900000|2024-12-24 12:05:00|8972.6|8962.6|8968.4|8958.4|8974.4|8964.4|8968.4|8958.4|88
1735042200000|2024-12-24 12:10:00|8968.6|8958.6|8975.1|8965.1|8975.4|8965.4|8968.4|8958.4|100
1735042500000|2024-12-24 12:15:00|8975.4|8965.4|8982.6|8972.6|8985.4|8975.4|8975.4|8965.4|136
1735042800000|2024-12-24 12:20:00|8982.4|8972.4|8977.9|8967.9|8985.6|8975.6|8976.1|8966.1|101
1735043100000|2024-12-24 12:25:00|8977.6|8967.6|8968.6|8958.6|8978.4|8968.4|8966.4|8956.4|171
1735043400000|2024-12-24 12:30:00|8968.9|8958.9|8968.6|8958.6|8969.6|8959.6|8964.4|8954.4|154
1735043700000|2024-12-24 12:35:00|8968.4|8958.4|8963.1|8953.1|8968.9|8958.9|8959.4|8949.4|127
1735044000000|2024-12-24 12:40:00|8963.4|8953.4|8962.4|8952.4|8964.1|8954.1|8959.1|8949.1|99
1735044300000|2024-12-24 12:45:00|8962.6|8952.6|8965.6|8955.6|8967.6|8957.6|8962.6|8952.6|115
1735044600000|2024-12-24 12:50:00|8965.4|8955.4|8961.6|8951.6|8965.6|8955.6|8960.1|8950.1|121
1735044900000|2024-12-24 12:55:00|8961.4|8951.4|8959.4|8949.4|8961.4|8951.4|8957.4|8947.4|140
1735045200000|2024-12-24 13:00:00|8959.1|8949.1|8955.1|8945.1|8962.8|8952.8|8954.4|8944.4|294
1735045500000|2024-12-24 13:05:00|8954.9|8944.9|8959.1|8949.1|8961.4|8951.4|8954.4|8944.4|190
1735045800000|2024-12-24 13:10:00|8959.4|8949.4|8956.9|8946.9|8961.4|8951.4|8954.4|8944.4|163
1735046100000|2024-12-24 13:15:00|8957.1|8947.1|8955.4|8945.4|8960.6|8950.6|8953.6|8943.6|132
1735046400000|2024-12-24 13:20:00|8955.1|8945.1|8962.4|8952.4|8962.6|8952.6|8954.9|8944.9|141
1735046700000|2024-12-24 13:25:00|8962.6|8952.6|8964.6|8954.6|8966.4|8956.4|8961.9|8951.9|139
1735047000000|2024-12-24 13:30:00|8964.4|8954.4|8954.6|8944.6|8964.4|8954.4|8954.4|8944.4|116
1735047300000|2024-12-24 13:35:00|8954.9|8944.9|8957.4|8947.4|8959.9|8949.9|8954.9|8944.9|112
1735047600000|2024-12-24 13:40:00|8957.1|8947.1|8955.6|8945.6|8961.6|8951.6|8955.1|8945.1|103
1735047900000|2024-12-24 13:45:00|8955.4|8945.4|8951.9|8941.9|8958.1|8948.1|8950.6|8940.6|138
1735048200000|2024-12-24 13:50:00|8952.1|8942.1|8954.4|8944.4|8954.4|8944.4|8950.6|8940.6|112
1735048500000|2024-12-24 13:55:00|8953.9|8943.9|8954.4|8944.4|8956.9|8946.9|8952.4|8942.4|142
1735048800000|2024-12-24 14:00:00|8954.6|8944.6|8952.6|8942.6|8957.4|8947.4|8951.6|8941.6|182
1735049100000|2024-12-24 14:05:00|8952.9|8942.9|8956.4|8946.4|8959.1|8949.1|8952.6|8942.6|130
1735049400000|2024-12-24 14:10:00|8956.6|8946.6|8959.1|8949.1|8960.9|8950.9|8952.1|8942.1|151
1735049700000|2024-12-24 14:15:00|8958.9|8948.9|8960.4|8950.4|8960.4|8950.4|8955.4|8945.4|130
1735050000000|2024-12-24 14:20:00|8960.6|8950.6|8959.4|8949.4|8964.9|8954.9|8958.6|8948.6|145
1735050300000|2024-12-24 14:25:00|8959.1|8949.1|8953.6|8943.6|8959.6|8949.6|8952.6|8942.6|155
1735050600000|2024-12-24 14:30:00|8953.9|8943.9|8948.9|8938.9|8954.9|8944.9|8946.1|8936.1|217
1735050900000|2024-12-24 14:35:00|8948.6|8938.6|8952.6|8942.6|8952.9|8942.9|8946.1|8936.1|147
1735051200000|2024-12-24 14:40:00|8952.4|8942.4|8951.1|8941.1|8952.9|8942.9|8948.9|8938.9|141
1735051500000|2024-12-24 14:45:00|8950.9|8940.9|8948.4|8938.4|8952.1|8942.1|8948.1|8938.1|119
1735051800000|2024-12-24 14:50:00|8948.6|8938.6|8944.6|8934.6|8949.4|8939.4|8944.4|8934.4|122
1735052100000|2024-12-24 14:55:00|8944.4|8934.4|8945.9|8935.9|8947.9|8937.9|8941.6|8931.6|185
1735052400000|2024-12-24 15:00:00|8946.1|8936.1|8948.4|8938.4|8950.6|8940.6|8946.1|8936.1|135
1735052700000|2024-12-24 15:05:00|8948.6|8938.6|8944.9|8934.9|8949.1|8939.1|8943.6|8933.6|156
1735053000000|2024-12-24 15:10:00|8945.1|8935.1|8950.4|8940.4|8950.6|8940.6|8941.4|8931.4|130
1735053300000|2024-12-24 15:15:00|8950.6|8940.6|8951.6|8941.6|8951.6|8941.6|8945.6|8935.6|124
1735053600000|2024-12-24 15:20:00|8951.9|8941.9|8946.9|8936.9|8951.9|8941.9|8946.9|8936.9|101
1735053900000|2024-12-24 15:25:00|8947.1|8937.1|8950.1|8940.1|8951.1|8941.1|8946.9|8936.9|72
1735054200000|2024-12-24 15:30:00|8949.6|8939.6|8951.1|8941.1|8955.6|8945.6|8949.1|8939.1|93
1735054500000|2024-12-24 15:35:00|8950.9|8940.9|8950.4|8940.4|8952.4|8942.4|8948.4|8938.4|83
1735054800000|2024-12-24 15:40:00|8950.1|8940.1|8949.6|8939.6|8950.1|8940.1|8947.1|8937.1|85
1735055100000|2024-12-24 15:45:00|8949.4|8939.4|8951.4|8941.4|8951.9|8941.9|8948.1|8938.1|111
1735055400000|2024-12-24 15:50:00|8951.1|8941.1|8947.1|8937.1|8951.1|8941.1|8945.6|8935.6|118
1735055700000|2024-12-24 15:55:00|8947.4|8937.4|8946.6|8936.6|8949.6|8939.6|8944.4|8934.4|123
1735056000000|2024-12-24 16:00:00|8946.4|8936.4|8951.9|8941.9|8952.1|8942.1|8944.9|8934.9|112
1735056300000|2024-12-24 16:05:00|8951.6|8941.6|8947.1|8937.1|8951.6|8941.6|8947.1|8937.1|95
1735056600000|2024-12-24 16:10:00|8947.4|8937.4|8947.6|8937.6|8947.6|8937.6|8945.4|8935.4|110
1735056900000|2024-12-24 16:15:00|8947.4|8937.4|8954.1|8944.1|8954.4|8944.4|8946.9|8936.9|122
1735057200000|2024-12-24 16:20:00|8953.9|8943.9|8953.9|8943.9|8954.1|8944.1|8951.6|8941.6|83
1735057500000|2024-12-24 16:25:00|8953.6|8943.6|8955.9|8945.9|8956.1|8946.1|8953.1|8943.1|96
1735057800000|2024-12-24 16:30:00|8956.1|8946.1|8964.4|8954.4|8968.6|8958.6|8955.9|8945.9|121
1735058100000|2024-12-24 16:35:00|8964.6|8954.6|8962.6|8952.6|8967.4|8957.4|8961.9|8951.9|117
1735058400000|2024-12-24 16:40:00|8962.4|8952.4|8965.1|8955.1|8965.9|8955.9|8961.4|8951.4|117
1735058700000|2024-12-24 16:45:00|8965.4|8955.4|8961.6|8951.6|8966.1|8956.1|8960.4|8950.4|111
1735059000000|2024-12-24 16:50:00|8961.9|8951.9|8960.6|8950.6|8961.9|8951.9|8958.1|8948.1|98
1735059300000|2024-12-24 16:55:00|8960.4|8950.4|8955.5|8945.5|8966.4|8956.4|8952.9|8942.9|170
1735059600000|2024-12-24 17:00:00|8955.3|8945.3|8947.1|8937.1|8955.3|8945.3|8946.9|8936.9|54
1735059900000|2024-12-24 17:05:00|8947.6|8937.6|8954.4|8944.4|8956.1|8946.1|8947.6|8937.6|95
1735060200000|2024-12-24 17:10:00|8954.6|8944.6|8951.1|8941.1|8954.6|8944.6|8950.4|8940.4|54
1735060500000|2024-12-24 17:15:00|8950.9|8940.9|8952.4|8942.4|8953.4|8943.4|8950.6|8940.6|55
1735060800000|2024-12-24 17:20:00|8952.1|8942.1|8951.4|8941.4|8953.4|8943.4|8950.9|8940.9|35
1735061100000|2024-12-24 17:25:00|8951.9|8941.9|8950.9|8940.9|8952.6|8942.6|8950.9|8940.9|33
1735061400000|2024-12-24 17:30:00|8950.6|8940.6|8949.6|8939.6|8950.9|8940.9|8949.4|8939.4|40
1735061700000|2024-12-24 17:35:00|8949.4|8939.4|8949.6|8939.6|8949.6|8939.6|8947.4|8937.4|25
1735062000000|2024-12-24 17:40:00|8949.4|8939.4|8949.4|8939.4|8949.9|8939.9|8948.4|8938.4|25
1735062300000|2024-12-24 17:45:00|8949.1|8939.1|8949.6|8939.6|8950.1|8940.1|8948.4|8938.4|33
1735062600000|2024-12-24 17:50:00|8949.9|8939.9|8951.1|8941.1|8951.4|8941.4|8948.6|8938.6|27
1735062900000|2024-12-24 17:55:00|8951|8941|8949.9|8939.9|8951.5|8941.5|8949.3|8939.3|52
1735063200000|2024-12-24 18:00:00|8949.8|8939.8|8952.1|8942.1|8952.1|8942.1|8949.3|8939.3|44
1735063500000|2024-12-24 18:05:00|8952.3|8942.3|8950.9|8940.9|8952.9|8942.9|8950.5|8940.5|15
1735063800000|2024-12-24 18:10:00|8950.5|8940.5|8949.9|8939.9|8952|8942|8949.3|8939.3|47
1735064100000|2024-12-24 18:15:00|8950|8940|8950|8940|8950|8940|8950|8940|1
1735174800000|2024-12-26 01:00:00|8965.4|8943.4|8965.4|8943.4|8965.4|8943.4|8965.4|8943.4|1
1735261200000|2024-12-27 01:00:00|9015.6|8995.6|9004.8|8994.8|9017.6|9002|9003.4|8993.4|132
1735261500000|2024-12-27 01:05:00|9004.9|8994.9|8997.9|8987.9|9006|8996|8997.4|8987.4|236
1735261800000|2024-12-27 01:10:00|8997.6|8987.6|8992|8982|8998.3|8988.3|8992|8982|154
1735262100000|2024-12-27 01:15:00|8991.8|8981.8|8996|8986|8996.3|8986.3|8989.5|8979.5|166
1735262400000|2024-12-27 01:20:00|8996.3|8986.3|8998|8988|9002.5|8992.5|8994.8|8984.8|125
1735262700000|2024-12-27 01:25:00|8997.8|8987.8|8998.5|8988.5|8999.3|8989.3|8997|8987|140
1735263000000|2024-12-27 01:30:00|8998.8|8988.8|9000.8|8990.8|9002.8|8992.8|8997.8|8987.8|222
1735263300000|2024-12-27 01:35:00|9001|8991|8996.8|8986.8|9001.3|8991.3|8996.5|8986.5|160
1735263600000|2024-12-27 01:40:00|8997|8987|8994.3|8984.3|8997.3|8987.3|8993.5|8983.5|218
1735263900000|2024-12-27 01:45:00|8994.5|8984.5|8997|8987|9001.3|8991.3|8993.8|8983.8|194
1735264200000|2024-12-27 01:50:00|8997.3|8987.3|8990.3|8980.3|8998.3|8988.3|8988|8978|246
1735264500000|2024-12-27 01:55:00|8990|8980|8990.3|8980.3|8992.3|8982.3|8988.5|8978.5|257
1735264800000|2024-12-27 02:00:00|8990|8980|8985|8975|8990.3|8980.3|8981.8|8971.8|174
1735265100000|2024-12-27 02:05:00|8984.8|8974.8|8984|8974|8985.5|8975.5|8981.5|8971.5|180
1735265400000|2024-12-27 02:10:00|8983.8|8973.8|8983.8|8973.8|8988.5|8978.5|8983.3|8973.3|96
1735265700000|2024-12-27 02:15:00|8984|8974|8985.3|8975.3|8987.3|8977.3|8983|8973|77
1735266000000|2024-12-27 02:20:00|8985.5|8975.5|8988|8978|8990.8|8980.8|8984.8|8974.8|87
1735266300000|2024-12-27 02:25:00|8988.3|8978.3|8987.3|8977.3|8989.3|8979.3|8986.5|8976.5|73
1735266600000|2024-12-27 02:30:00|8987.5|8977.5|8990.5|8980.5|8991.3|8981.3|8984.8|8974.8|202
1735266900000|2024-12-27 02:35:00|8990.8|8980.8|8989.5|8979.5|8991.3|8981.3|8988|8978|123
1735267200000|2024-12-27 02:40:00|8989.8|8979.8|8991.5|8981.5|8991.8|8981.8|8988.3|8978.3|117
1735267500000|2024-12-27 02:45:00|8991.3|8981.3|9000.5|8990.5|9003.3|8993.3|8991|8981|234
1735267800000|2024-12-27 02:50:00|9000.8|8990.8|9007|8997|9008.5|8998.5|8998.3|8988.3|193
1735268100000|2024-12-27 02:55:00|9006.8|8996.8|8999.8|8989.8|9006.8|8996.8|8998.8|8988.8|135
1735268400000|2024-12-27 03:00:00|8999.5|8989.5|9000|8990|9002|8992|8996.5|8986.5|153
1735268700000|2024-12-27 03:05:00|9000.3|8990.3|9002.5|8992.5|9003.3|8993.3|8998|8988|131
1735269000000|2024-12-27 03:10:00|9002.8|8992.8|9007.8|8997.8|9008.5|8998.5|9001.5|8991.5|178
1735269300000|2024-12-27 03:15:00|9007.5|8997.5|9004.3|8994.3|9008.8|8998.8|9003.5|8993.5|149
1735269600000|2024-12-27 03:20:00|9004|8994|9007.5|8997.5|9007.8|8997.8|9001.8|8991.8|141
1735269900000|2024-12-27 03:25:00|9007.8|8997.8|9001.5|8981.5|9008.5|8998.5|8999.8|8979.8|148
1735270200000|2024-12-27 03:30:00|9002|8982|9008.3|8998.3|9009|8999|9001|8982|75
1735270500000|2024-12-27 03:35:00|9008|8998|9008.3|8998.3|9008.8|8998.8|9006|8996|71
1735270800000|2024-12-27 03:40:00|9008.8|8998.8|9013.8|9003.8|9013.8|9003.8|9008.8|8998.8|52
1735271100000|2024-12-27 03:45:00|9014|9004|9018|9008|9018.3|9008.3|9013.8|9003.8|39
1735271400000|2024-12-27 03:50:00|9018.3|9008.3|9022.8|9012.8|9023|9013|9018|9008|114
1735271700000|2024-12-27 03:55:00|9022.5|9012.5|9016.8|9006.8|9022.8|9012.8|9014.5|9004.5|121
1735272000000|2024-12-27 04:00:00|9017|9007|9020.8|9010.8|9022.5|9012.5|9016.5|9006.5|75
1735272300000|2024-12-27 04:05:00|9020.5|9010.5|9021.3|9011.3|9021.8|9011.8|9018|9008|43
1735272600000|2024-12-27 04:10:00|9021.5|9011.5|9020.3|9010.3|9021.8|9011.8|9019.8|9009.8|37
1735272900000|2024-12-27 04:15:00|9020.5|9010.5|9022|9012|9022.3|9012.3|9020.5|9010.5|44
1735273200000|2024-12-27 04:20:00|9021.8|9011.8|9020.3|9010.3|9021.8|9011.8|9019.8|9009.8|35
1735273500000|2024-12-27 04:25:00|9020.5|9010.5|9019.5|9009.5|9021.3|9011.3|9019.5|9009.5|20
1735273800000|2024-12-27 04:30:00|9019.3|9009.3|9019|9009|9019.5|9009.5|9016.5|9006.5|34
1735274100000|2024-12-27 04:35:00|9019.3|9009.3|9021.5|9011.5|9021.5|9011.5|9017.5|9007.5|33
1735274400000|2024-12-27 04:40:00|9021.8|9011.8|9020.8|9010.8|9022|9012|9020.8|9010.8|11
1735274700000|2024-12-27 04:45:00|9021|9011|9018.5|9008.5|9021.3|9011.3|9017.5|9007.5|24
1735275000000|2024-12-27 04:50:00|9018.8|9008.8|9013.8|9003.8|9018.8|9008.8|9013.8|9003.8|36
1735275300000|2024-12-27 04:55:00|9014|9004|9012|9002|9014.3|9004.3|9011.5|9001.5|28
1735275600000|2024-12-27 05:00:00|9011.8|9001.8|9009.5|8999.5|9012|9002|9007.8|8997.8|103
1735275900000|2024-12-27 05:05:00|9009.8|8999.8|9010.5|9000.5|9010.8|9000.8|9007.8|8997.8|71
1735276200000|2024-12-27 05:10:00|9010.8|9000.8|9010.5|9000.5|9011.5|9001.5|9008.8|8998.8|66
1735276500000|2024-12-27 05:15:00|9010.8|9000.8|9008|8998|9014|9004|9008|8998|64
1735276800000|2024-12-27 05:20:00|9007.8|8997.8|9007.5|8997.5|9008.5|8998.5|9006|8996|51
1735277100000|2024-12-27 05:25:00|9007.8|8997.8|9010.8|8990.8|9012.3|9000.8|9005|8990.8|85
1735277400000|2024-12-27 05:30:00|9011.3|8991.3|9004.3|8994.3|9011.8|8994.5|8998.8|8983.5|137
1735277700000|2024-12-27 05:35:00|9004.5|8994.5|9002|8992|9006|8996|9002|8992|143
1735278000000|2024-12-27 05:40:00|9002.3|8992.3|9007.3|8997.3|9007.3|8997.3|9001.8|8991.8|143
1735278300000|2024-12-27 05:45:00|9007|8997|9002.8|8992.8|9007|8997|9001.3|8991.3|147
1735278600000|2024-12-27 05:50:00|9003|8993|9003.5|8993.5|9005.3|8995.3|9002.3|8992.3|109
1735278900000|2024-12-27 05:55:00|9003.3|8993.3|8997.8|8987.8|9003.3|8993.3|8996.8|8986.8|159
1735279200000|2024-12-27 06:00:00|8997.5|8987.5|8999.3|8989.3|8999.8|8989.8|8995.5|8985.5|116
1735279500000|2024-12-27 06:05:00|8999.5|8989.5|8993.5|8983.5|9002.5|8992.5|8993.5|8983.5|155
1735279800000|2024-12-27 06:10:00|8993.3|8983.3|8993|8983|8993.8|8983.8|8990|8980|160
1735280100000|2024-12-27 06:15:00|8992.8|8982.8|8997.8|8987.8|8998.5|8988.5|8991.5|8981.5|128
1735280400000|2024-12-27 06:20:00|8998|8988|8995.3|8985.3|8999.3|8989.3|8995.3|8985.3|122
1735280700000|2024-12-27 06:25:00|8995|8985|8988.5|8978.5|8995.3|8985.3|8987.3|8977.3|246
1735281000000|2024-12-27 06:30:00|8987.8|8977.8|8982|8972|8990|8980|8981.3|8971.3|222
1735281300000|2024-12-27 06:35:00|8981.8|8971.8|8985.3|8975.3|8985.5|8975.5|8981|8971|169
1735281600000|2024-12-27 06:40:00|8985|8975|8988.5|8978.5|8990.5|8980.5|8984|8974|144
1735281900000|2024-12-27 06:45:00|8988|8978|8982.8|8972.8|8989|8979|8982.5|8972.5|110
1735282200000|2024-12-27 06:50:00|8982.5|8972.5|8982|8972|8982.5|8972.5|8979.5|8969.5|104
1735282500000|2024-12-27 06:55:00|8982.3|8972.3|8986.5|8966.5|8988.5|8974.8|8979.3|8965.3|132
1735282800000|2024-12-27 07:00:00|8986.3|8966.3|8981.3|8971.3|8986.3|8974.8|8979.3|8964.3|72
1735283100000|2024-12-27 07:05:00|8981.5|8971.5|8986|8976|8986.3|8976.3|8980.5|8970.5|98
1735283400000|2024-12-27 07:10:00|8986.3|8976.3|8984|8974|8986.5|8976.5|8983.3|8973.3|62
1735283700000|2024-12-27 07:15:00|8983.8|8973.8|8987.8|8977.8|8988.5|8978.5|8983.3|8973.3|48
1735284000000|2024-12-27 07:20:00|8987.5|8977.5|8989.3|8979.3|8990|8980|8985.3|8975.3|72
1735284300000|2024-12-27 07:25:00|8989|8979|8987.3|8977.3|8989.3|8979.3|8985.8|8975.8|49
1735284600000|2024-12-27 07:30:00|8987|8977|8988|8978|8988|8978|8984|8974|55
1735284900000|2024-12-27 07:35:00|8987.8|8977.8|8984.5|8974.5|8988|8978|8983|8973|77
1735285200000|2024-12-27 07:40:00|8984.8|8974.8|8976.5|8966.5|8985|8975|8972.5|8962.5|110
1735285500000|2024-12-27 07:45:00|8976.8|8966.8|8973.5|8963.5|8980|8970|8973|8963|94
1735285800000|2024-12-27 07:50:00|8973.3|8963.3|8965.3|8955.3|8976.8|8966.8|8963|8953|114
1735286100000|2024-12-27 07:55:00|8965|8955|8969.1|8959.1|8973.4|8963.4|8965|8955|137
1735286400000|2024-12-27 08:00:00|8968.6|8958.6|8955.4|8945.4|8968.6|8958.6|8951.4|8941.4|277
1735286700000|2024-12-27 08:05:00|8955.6|8945.6|8961.4|8951.4|8962.6|8952.6|8954.5|8944.5|185
1735287000000|2024-12-27 08:10:00|8961.6|8951.6|8969.4|8959.4|8972.4|8962.4|8960.6|8950.6|197
1735287300000|2024-12-27 08:15:00|8968.9|8958.9|8964.4|8954.4|8969.6|8959.6|8961.9|8951.9|180
1735287600000|2024-12-27 08:20:00|8964.6|8954.6|8964.1|8954.1|8965.9|8955.9|8962.1|8952.1|118
1735287900000|2024-12-27 08:25:00|8963.9|8953.9|8957.9|8947.9|8965.4|8955.4|8955.9|8945.9|96
1735288200000|2024-12-27 08:30:00|8958.1|8948.1|8956.9|8946.9|8960.6|8950.6|8955.6|8945.6|134
1735288500000|2024-12-27 08:35:00|8956.6|8946.6|8956.9|8946.9|8959.1|8949.1|8955.6|8945.6|91
1735288800000|2024-12-27 08:40:00|8956.6|8946.6|8959.6|8949.6|8960.4|8950.4|8953.9|8943.9|64
1735289100000|2024-12-27 08:45:00|8959.4|8949.4|8957.6|8947.6|8963.4|8953.4|8957.6|8947.6|111
1735289400000|2024-12-27 08:50:00|8957.4|8947.4|8958.9|8948.9|8958.9|8948.9|8953.9|8943.9|83
1735289700000|2024-12-27 08:55:00|8958.6|8948.6|8959.9|8949.9|8961.4|8951.4|8957.1|8947.1|82
1735290000000|2024-12-27 09:00:00|8960.1|8950.1|8962.1|8952.1|8980.3|8970.3|8959.9|8949.9|211
1735290300000|2024-12-27 09:05:00|8962.4|8952.4|8964.1|8954.1|8967.6|8957.6|8959.6|8949.6|137
1735290600000|2024-12-27 09:10:00|8963.6|8953.6|8959.4|8949.4|8964.6|8954.6|8956.4|8946.4|159
1735290900000|2024-12-27 09:15:00|8959.1|8949.1|8965.9|8955.9|8968.9|8958.9|8958.4|8948.4|107
1735291200000|2024-12-27 09:20:00|8965.6|8955.6|8959.9|8949.9|8966.9|8956.9|8958.6|8948.6|91
1735291500000|2024-12-27 09:25:00|8960.1|8950.1|8968.6|8958.6|8969.1|8959.1|8957.9|8947.9|114
1735291800000|2024-12-27 09:30:00|8968.9|8958.9|8964.4|8954.4|8970.1|8960.1|8964.1|8954.1|94
1735292100000|2024-12-27 09:35:00|8964.1|8954.1|8967.4|8957.4|8967.4|8957.4|8962.1|8952.1|95
1735292400000|2024-12-27 09:40:00|8967.1|8957.1|8964.1|8954.1|8967.6|8957.6|8963.4|8953.4|76
1735292700000|2024-12-27 09:45:00|8963.9|8953.9|8963.4|8953.4|8966.4|8956.4|8963.4|8953.4|74
1735293000000|2024-12-27 09:50:00|8963.6|8953.6|8962.9|8952.9|8967.1|8957.1|8962.9|8952.9|50
1735293300000|2024-12-27 09:55:00|8962.6|8952.6|8959.9|8949.9|8963.6|8953.6|8959.9|8949.9|56
1735293600000|2024-12-27 10:00:00|8960.1|8950.1|8956.4|8946.4|8960.6|8950.6|8955.6|8945.6|57
1735293900000|2024-12-27 10:05:00|8956.1|8946.1|8953.9|8943.9|8958.1|8948.1|8953.9|8943.9|102
1735294200000|2024-12-27 10:10:00|8953.6|8943.6|8955.6|8945.6|8956.9|8946.9|8952.6|8942.6|70
1735294500000|2024-12-27 10:15:00|8955.9|8945.9|8955.1|8945.1|8958.4|8948.4|8955.1|8945.1|72
1735294800000|2024-12-27 10:20:00|8955.4|8945.4|8961.1|8951.1|8963.9|8953.9|8955.4|8945.4|92
1735295100000|2024-12-27 10:25:00|8960.9|8950.9|8964.1|8954.1|8964.9|8954.9|8960.6|8950.6|86
1735295400000|2024-12-27 10:30:00|8964.6|8954.6|8962.4|8952.4|8967.6|8957.6|8962.4|8952.4|101
1735295700000|2024-12-27 10:35:00|8962.1|8952.1|8958.6|8948.6|8962.1|8952.1|8956.6|8946.6|67
1735296000000|2024-12-27 10:40:00|8958.4|8948.4|8962.4|8952.4|8963.4|8953.4|8957.9|8947.9|64
1735296300000|2024-12-27 10:45:00|8962.1|8952.1|8967.1|8957.1|8967.4|8957.4|8962.1|8952.1|57
1735296600000|2024-12-27 10:50:00|8967.4|8957.4|8967.9|8957.9|8969.6|8959.6|8965.9|8955.9|71
1735296900000|2024-12-27 10:55:00|8967.6|8957.6|8963.6|8953.6|8969.4|8959.4|8963.1|8953.1|82
1735297200000|2024-12-27 11:00:00|8963.9|8953.9|8964.6|8954.6|8964.6|8954.6|8958.6|8948.6|67
1735297500000|2024-12-27 11:05:00|8964.4|8954.4|8966.6|8956.6|8967.1|8957.1|8963.4|8953.4|68
1735297800000|2024-12-27 11:10:00|8966.4|8956.4|8959.4|8949.4|8966.4|8956.4|8959.4|8949.4|46
1735298100000|2024-12-27 11:15:00|8959.6|8949.6|8958.6|8948.6|8962.4|8952.4|8958.1|8948.1|58
1735298400000|2024-12-27 11:20:00|8958.4|8948.4|8968.4|8958.4|8968.4|8958.4|8957.6|8947.6|73
1735298700000|2024-12-27 11:25:00|8968.6|8958.6|8967.4|8957.4|8973.9|8963.9|8966.9|8956.9|93
1735299000000|2024-12-27 11:30:00|8967.1|8957.1|8970.4|8960.4|8970.6|8960.6|8965.9|8955.9|44
1735299300000|2024-12-27 11:35:00|8970.1|8960.1|8972.9|8962.9|8973.9|8963.9|8967.9|8957.9|50
1735299600000|2024-12-27 11:40:00|8972.6|8962.6|8979.4|8969.4|8979.4|8969.4|8971.9|8961.9|83
1735299900000|2024-12-27 11:45:00|8979.1|8969.1|8980.4|8970.4|8982.1|8972.1|8976.9|8966.9|91
1735300200000|2024-12-27 11:50:00|8980.1|8970.1|8976.1|8966.1|8982.4|8972.4|8975.6|8965.6|70
1735300500000|2024-12-27 11:55:00|8976.4|8966.4|8979.4|8969.4|8980.1|8970.1|8975.6|8965.6|97
1735300800000|2024-12-27 12:00:00|8979.6|8969.6|8983.1|8973.1|8986.6|8976.6|8977.9|8967.9|137
1735301100000|2024-12-27 12:05:00|8982.9|8972.9|8986.1|8976.1|8987.1|8977.1|8979.9|8969.9|82
1735301400000|2024-12-27 12:10:00|8985.9|8975.9|8979.4|8969.4|8987.4|8977.4|8978.6|8968.6|84
1735301700000|2024-12-27 12:15:00|8979.6|8969.6|8978.6|8968.6|8980.1|8970.1|8974.1|8964.1|101
1735302000000|2024-12-27 12:20:00|8978.9|8968.9|8978.6|8968.6|8981.6|8971.6|8977.6|8967.6|73
1735302300000|2024-12-27 12:25:00|8978.4|8968.4|8974.4|8964.4|8978.6|8968.6|8972.9|8962.9|82
1735302600000|2024-12-27 12:30:00|8974.1|8964.1|8964.1|8954.1|8975.4|8965.4|8963.4|8953.4|166
1735302900000|2024-12-27 12:35:00|8964.6|8954.6|8964.1|8954.1|8964.6|8954.6|8957.9|8947.9|116
1735303200000|2024-12-27 12:40:00|8963.9|8953.9|8963.9|8953.9|8964.9|8954.9|8963.1|8953.1|54
1735303500000|2024-12-27 12:45:00|8964.1|8954.1|8964.9|8954.9|8965.9|8955.9|8961.6|8951.6|62
1735303800000|2024-12-27 12:50:00|8965.1|8955.1|8964.4|8954.4|8965.6|8955.6|8961.4|8951.4|58
1735304100000|2024-12-27 12:55:00|8964.1|8954.1|8962.4|8952.4|8964.4|8954.4|8959.1|8949.1|126
1735304400000|2024-12-27 13:00:00|8962.9|8952.9|8960.1|8950.1|8969.4|8956.8|8958.3|8945.6|371
1735304700000|2024-12-27 13:05:00|8959.9|8949.9|8958.4|8948.4|8962.9|8952.9|8955.9|8945.9|191
1735305000000|2024-12-27 13:10:00|8958.1|8948.1|8964.1|8954.1|8967.1|8957.1|8956.9|8946.9|182
1735305300000|2024-12-27 13:15:00|8964.4|8954.4|8962.9|8952.9|8969.4|8959.4|8960.9|8950.9|186
1735305600000|2024-12-27 13:20:00|8963.1|8953.1|8959.9|8949.9|8963.1|8953.1|8957.1|8947.1|162
1735305900000|2024-12-27 13:25:00|8960.1|8950.1|8962.9|8952.9|8963.1|8953.1|8960.1|8950.1|122
1735306200000|2024-12-27 13:30:00|8962.6|8952.6|8964.6|8954.6|8965.6|8955.6|8959.6|8949.6|153
1735306500000|2024-12-27 13:35:00|8964.4|8954.4|8970.4|8960.4|8970.6|8960.6|8962.4|8952.4|176
1735306800000|2024-12-27 13:40:00|8970.1|8960.1|8970.9|8960.9|8975.4|8965.4|8969.9|8959.9|133
1735307100000|2024-12-27 13:45:00|8971.1|8961.1|8972.4|8962.4|8973.9|8963.9|8967.6|8957.6|94
1735307400000|2024-12-27 13:50:00|8972.1|8962.1|8969.4|8959.4|8974.1|8964.1|8969.1|8959.1|89
1735307700000|2024-12-27 13:55:00|8969.1|8959.1|8975.4|8965.4|8978.4|8968.4|8966.6|8956.6|154
1735308000000|2024-12-27 14:00:00|8975.6|8965.6|8972.1|8962.1|8976.4|8966.4|8971.6|8961.6|142
1735308300000|2024-12-27 14:05:00|8972.9|8962.9|8971.1|8961.1|8975.4|8965.4|8970.6|8960.6|119
1735308600000|2024-12-27 14:10:00|8970.9|8960.9|8976.1|8966.1|8976.4|8966.4|8970.6|8960.6|98
1735308900000|2024-12-27 14:15:00|8975.9|8965.9|8979.9|8969.9|8982.4|8972.4|8975.6|8965.6|175
1735309200000|2024-12-27 14:20:00|8980.1|8970.1|8982.1|8972.1|8982.6|8972.6|8976.1|8966.1|116
1735309500000|2024-12-27 14:25:00|8981.9|8971.9|8984.6|8974.6|8985.4|8975.4|8979.6|8969.6|134
1735309800000|2024-12-27 14:30:00|8984.9|8974.9|8985.6|8975.6|8989.4|8979.4|8980.6|8970.6|210
1735310100000|2024-12-27 14:35:00|8985.4|8975.4|8985.6|8975.6|8986.6|8976.6|8980.4|8970.4|203
1735310400000|2024-12-27 14:40:00|8986.1|8976.1|8982.9|8972.9|8987.1|8977.1|8980.4|8970.4|208
1735310700000|2024-12-27 14:45:00|8982.6|8972.6|8985.1|8975.1|8991.1|8981.1|8982.4|8972.4|228
1735311000000|2024-12-27 14:50:00|8985.4|8975.4|8983.1|8973.1|8987.4|8977.4|8982.9|8972.9|192
1735311300000|2024-12-27 14:55:00|8983.4|8973.4|8983.4|8973.4|8984.1|8974.1|8980.4|8970.4|150
1735311600000|2024-12-27 15:00:00|8983.6|8973.6|8977.1|8967.1|8983.9|8973.9|8977.1|8967.1|221
1735311900000|2024-12-27 15:05:00|8976.9|8966.9|8970.4|8960.4|8976.9|8966.9|8967.4|8957.4|215
1735312200000|2024-12-27 15:10:00|8970.6|8960.6|8970.6|8960.6|8973.1|8963.1|8964.4|8954.4|204
1735312500000|2024-12-27 15:15:00|8970.9|8960.9|8974.9|8964.9|8974.9|8964.9|8969.4|8959.4|187
1735312800000|2024-12-27 15:20:00|8974.6|8964.6|8971.1|8961.1|8976.4|8966.4|8969.4|8959.4|210
1735313100000|2024-12-27 15:25:00|8970.9|8960.9|8969.9|8959.9|8972.1|8962.1|8967.1|8957.1|184
1735313400000|2024-12-27 15:30:00|8969.6|8959.6|8974.6|8964.6|8977.6|8967.6|8967.9|8957.9|219
1735313700000|2024-12-27 15:35:00|8974.9|8964.9|8973.4|8963.4|8975.6|8965.6|8971.6|8961.6|192
1735314000000|2024-12-27 15:40:00|8973.1|8963.1|8976.1|8966.1|8977.1|8967.1|8970.6|8960.6|198
1735314300000|2024-12-27 15:45:00|8976.4|8966.4|8979.9|8969.9|8980.9|8970.9|8970.6|8960.6|185
1735314600000|2024-12-27 15:50:00|8979.6|8969.6|8977.4|8967.4|8980.9|8970.9|8972.9|8962.9|170
1735314900000|2024-12-27 15:55:00|8977.1|8967.1|8977.1|8967.1|8978.1|8968.1|8973.6|8963.6|184
1735315200000|2024-12-27 16:00:00|8977.4|8967.4|8974.9|8964.9|8980.4|8970.4|8974.9|8964.9|149
1735315500000|2024-12-27 16:05:00|8975.1|8965.1|8979.9|8969.9|8983.4|8973.4|8975.1|8965.1|143
1735315800000|2024-12-27 16:10:00|8979.6|8969.6|8976.6|8966.6|8980.9|8970.9|8976.4|8966.4|117
1735316100000|2024-12-27 16:15:00|8976.9|8966.9|8981.4|8971.4|8982.6|8972.6|8976.1|8966.1|123
1735316400000|2024-12-27 16:20:00|8981.1|8971.1|8984.6|8974.6|8985.9|8975.9|8980.1|8970.1|99
1735316700000|2024-12-27 16:25:00|8984.9|8974.9|8988.1|8978.1|8989.9|8979.9|8984.4|8974.4|166
1735317000000|2024-12-27 16:30:00|8987.9|8977.9|8989.1|8979.1|8991.1|8981.1|8983.4|8973.4|166
1735317300000|2024-12-27 16:35:00|8989.4|8979.4|8987.6|8977.6|8992.6|8982.6|8987.6|8977.6|114
1735317600000|2024-12-27 16:40:00|8987.9|8977.9|8982.9|8972.9|8987.9|8977.9|8979.6|8969.6|134
1735317900000|2024-12-27 16:45:00|8983.1|8973.1|8990|8980|8990.6|8980.6|8982.6|8972.6|171
1735318200000|2024-12-27 16:50:00|8989.8|8979.8|8979.1|8969.1|8991.4|8981.4|8978.1|8968.1|165
1735318500000|2024-12-27 16:55:00|8978.9|8968.9|8975.6|8965.6|8978.9|8968.9|8972.9|8962.9|155
1735318800000|2024-12-27 17:00:00|8975.4|8965.4|8969.6|8959.6|8975.9|8965.9|8968.1|8958.1|72
1735319100000|2024-12-27 17:05:00|8969.4|8959.4|8970.1|8960.1|8971.6|8961.6|8968.1|8958.1|103
1735319400000|2024-12-27 17:10:00|8970.4|8960.4|8966.4|8956.4|8970.6|8960.6|8966.1|8956.1|84
1735319700000|2024-12-27 17:15:00|8966.6|8956.6|8967.1|8957.1|8970.6|8960.6|8966.1|8956.1|114
1735320000000|2024-12-27 17:20:00|8966.9|8956.9|8969.4|8959.4|8970.1|8960.1|8964.9|8954.9|60
1735320300000|2024-12-27 17:25:00|8969.6|8959.6|8968.1|8958.1|8971.4|8961.4|8964.9|8954.9|74
1735320600000|2024-12-27 17:30:00|8967.9|8957.9|8972.6|8962.6|8975.6|8965.6|8966.6|8956.6|126
1735320900000|2024-12-27 17:35:00|8972.4|8962.4|8970.9|8960.9|8972.4|8962.4|8967.4|8957.4|82
1735321200000|2024-12-27 17:40:00|8970.6|8960.6|8975.4|8965.4|8975.6|8965.6|8970.1|8960.1|96
1735321500000|2024-12-27 17:45:00|8975.1|8965.1|8971.6|8961.6|8977.6|8967.6|8970.6|8960.6|68
1735321800000|2024-12-27 17:50:00|8971.9|8961.9|8973.6|8963.6|8977.1|8967.1|8971.9|8961.9|86
1735322100000|2024-12-27 17:55:00|8973.9|8963.9|8973.1|8963.1|8977|8967|8972.1|8962.1|126
1735322400000|2024-12-27 18:00:00|8973.6|8963.6|8976|8966|8976|8966|8970.8|8960.8|49
1735322700000|2024-12-27 18:05:00|8975.8|8965.8|8975.1|8965.1|8976.5|8966.5|8973.8|8963.8|65
1735323000000|2024-12-27 18:10:00|8975.3|8965.3|8978|8968|8978.3|8968.3|8975|8965|26
1735323300000|2024-12-27 18:15:00|8977.8|8967.8|8979|8969|8979.3|8969.3|8977.5|8967.5|32
1735323600000|2024-12-27 18:20:00|8978.8|8968.8|8980|8970|8981.3|8971.3|8978.8|8968.8|28
1735323900000|2024-12-27 18:25:00|8980.3|8970.3|8977.4|8967.4|8980.3|8970.3|8977.1|8967.1|34
1735324200000|2024-12-27 18:30:00|8977.5|8967.5|8984|8974|8984.5|8974.5|8977.5|8967.5|52
1735324500000|2024-12-27 18:35:00|8983.8|8973.8|8986.5|8976.5|8987|8977|8982.9|8972.9|49
1735324800000|2024-12-27 18:40:00|8986.9|8976.9|8989.8|8979.8|8989.8|8979.8|8986.8|8976.8|25
1735325100000|2024-12-27 18:45:00|8990|8980|8991.3|8981.3|8991.9|8981.9|8990|8980|15
1735325400000|2024-12-27 18:50:00|8991|8981|9003.6|8983.6|9003.6|8986.8|8989.6|8977.6|69
1735325700000|2024-12-27 18:55:00|9003.9|8983.9|8997.1|8975.1|9007.9|8985.9|8997.1|8975.1|13
1735520400000|2024-12-30 01:00:00|8990.4|8970.4|8984.9|8974.9|8991.9|8979|8984.6|8969.6|185
1735520700000|2024-12-30 01:05:00|8984.6|8974.6|8985.4|8975.4|8989.4|8979.4|8984.1|8974.1|237
1735521000000|2024-12-30 01:10:00|8985.5|8975.5|8988|8978|8990.1|8980.1|8984.4|8974.4|265
1735521300000|2024-12-30 01:15:00|8988.3|8978.3|8995.3|8985.3|8996.5|8986.5|8988.3|8978.3|199
1735521600000|2024-12-30 01:20:00|8995.5|8985.5|8996.5|8986.5|8998.3|8988.3|8992.3|8982.3|156
1735521900000|2024-12-30 01:25:00|8996.8|8986.8|8996.3|8986.3|8998.5|8988.5|8994.3|8984.3|149
1735522200000|2024-12-30 01:30:00|8996.5|8986.5|8999.3|8989.3|9004.3|8994.3|8996.5|8986.5|287
1735522500000|2024-12-30 01:35:00|8999.5|8989.5|8998|8988|9002.8|8992.8|8997|8987|265
1735522800000|2024-12-30 01:40:00|8998.3|8988.3|8999.3|8989.3|8999.8|8989.8|8996.3|8986.3|172
1735523100000|2024-12-30 01:45:00|8999.5|8989.5|9001.5|8991.5|9002.5|8992.5|8999.3|8989.3|139
1735523400000|2024-12-30 01:50:00|9001.8|8991.8|9001|8991|9004.5|8994.5|8999.5|8989.5|204
1735523700000|2024-12-30 01:55:00|9001.3|8991.3|9005.3|8995.3|9006.3|8996.3|8999.8|8989.8|179
1735524000000|2024-12-30 02:00:00|9005.5|8995.5|8999.5|8989.5|9006|8996|8997.3|8987.3|209
1735524300000|2024-12-30 02:05:00|8999.8|8989.8|8997|8987|9000.5|8990.5|8994.3|8984.3|155
1735524600000|2024-12-30 02:10:00|8997.3|8987.3|8996.5|8986.5|9001.8|8991.8|8995.5|8985.5|150
1735524900000|2024-12-30 02:15:00|8996.8|8986.8|8994|8984|8998|8988|8993|8983|66
1735525200000|2024-12-30 02:20:00|8994.3|8984.3|8995.8|8985.8|8996.8|8986.8|8994.3|8984.3|57
1735525500000|2024-12-30 02:25:00|8995.5|8985.5|8996.5|8986.5|9002|8992|8993|8983|115
1735525800000|2024-12-30 02:30:00|8996.8|8986.8|9000.3|8990.3|9002|8992|8995|8985|215
1735526100000|2024-12-30 02:35:00|9000.5|8990.5|9005|8995|9006|8996|9000|8990|196
1735526400000|2024-12-30 02:40:00|9005.3|8995.3|8999|8989|9005.5|8995.5|8999|8989|150
1735526700000|2024-12-30 02:45:00|8999.3|8989.3|9005.8|8995.8|9006.3|8996.3|8999|8989|172
1735527000000|2024-12-30 02:50:00|9005.5|8995.5|9002.5|8992.5|9006.3|8996.3|9002.5|8992.5|133
1735527300000|2024-12-30 02:55:00|9002.8|8992.8|8995|8985|9003|8993|8992.8|8982.8|247
1735527600000|2024-12-30 03:00:00|8994.8|8984.8|8993.5|8983.5|8997.3|8987.3|8993.3|8983.3|200
1735527900000|2024-12-30 03:05:00|8993.8|8983.8|8995.8|8985.8|8997|8987|8992.5|8982.5|167
1735528200000|2024-12-30 03:10:00|8995.5|8985.5|8995|8985|8998.5|8988.5|8993.5|8983.5|155
1735528500000|2024-12-30 03:15:00|8995.3|8985.3|8999.8|8989.8|9000.3|8990.3|8992.8|8982.8|129
1735528800000|2024-12-30 03:20:00|8999.5|8989.5|8997.3|8987.3|9003|8993|8995.8|8985.8|170
1735529100000|2024-12-30 03:25:00|8997|8987|9002.8|8982.8|9004.8|8990|8996|8982.8|123
1735529400000|2024-12-30 03:30:00|9003.3|8983.3|9004.3|8994.3|9005.3|8994.3|9000|8983.3|49
1735529700000|2024-12-30 03:35:00|9004.5|8994.5|9005.8|8995.8|9008.3|8998.3|9004.5|8994.5|47
1735530000000|2024-12-30 03:40:00|9005.5|8995.5|9006.3|8996.3|9007.3|8997.3|9003.8|8993.8|67
1735530300000|2024-12-30 03:45:00|9006.5|8996.5|9003.3|8993.3|9006.8|8996.8|9003.3|8993.3|43
1735530600000|2024-12-30 03:50:00|9003.5|8993.5|9006.3|8996.3|9007.3|8997.3|9003.5|8993.5|51
1735530900000|2024-12-30 03:55:00|9006.5|8996.5|9008|8998|9009|8999|9006.3|8996.3|51
1735531200000|2024-12-30 04:00:00|9007.8|8997.8|9006.5|8996.5|9007.8|8997.8|9005|8995|37
1735531500000|2024-12-30 04:05:00|9006.8|8996.8|9006.3|8996.3|9007.3|8997.3|9006.3|8996.3|31
1735531800000|2024-12-30 04:10:00|9006|8996|9002|8992|9006|8996|9002|8992|39
1735532100000|2024-12-30 04:15:00|9001|8991|9001.3|8991.3|9001.8|8991.8|9001|8991|14
1735532400000|2024-12-30 04:20:00|9001.5|8991.5|9000.8|8990.8|9002|8992|8999.5|8989.5|28
1735532700000|2024-12-30 04:25:00|9001|8991|9003|8993|9003.5|8993.5|9001|8991|16
1735533000000|2024-12-30 04:30:00|9003.3|8993.3|9003.3|8993.3|9004.8|8994.8|9002.3|8992.3|28
1735533300000|2024-12-30 04:35:00|9003.5|8993.5|9005.3|8995.3|9005.3|8995.3|9003.5|8993.5|19
1735533600000|2024-12-30 04:40:00|9005.5|8995.5|9005.3|8995.3|9006.3|8996.3|9001.5|8991.5|45
1735533900000|2024-12-30 04:45:00|9005|8995|9005.8|8995.8|9006|8996|9004|8994|50
1735534200000|2024-12-30 04:50:00|9006|8996|9002.5|8992.5|9006|8996|9000.8|8990.8|46
1735534500000|2024-12-30 04:55:00|9002.8|8992.8|9003.5|8993.5|9004.3|8994.3|9002.8|8992.8|53
1735534800000|2024-12-30 05:00:00|9003.3|8993.3|9005|8995|9006|8996|9000.5|8990.5|131
1735535100000|2024-12-30 05:05:00|9005.3|8995.3|9019.5|9009.5|9020.3|9010.3|9005.3|8995.3|130
1735535400000|2024-12-30 05:10:00|9019.8|9009.8|9017.5|9007.5|9022.5|9012.5|9017.5|9007.5|124
1735535700000|2024-12-30 05:15:00|9018|9008|9020.8|9010.8|9022.3|9012.3|9018|9008|65
1735536000000|2024-12-30 05:20:00|9021|9011|9016|9006|9021.5|9011.5|9015.3|9005.3|89
1735536300000|2024-12-30 05:25:00|9016.3|9006.3|9013|8993|9016.5|9006.5|9008.8|8992.3|129
1735536600000|2024-12-30 05:30:00|9012.5|8992.5|9000|8990|9014|8994|8999|8985.8|213
1735536900000|2024-12-30 05:35:00|9000.3|8990.3|9001|8991|9002.8|8992.8|8999.3|8989.3|153
1735537200000|2024-12-30 05:40:00|9000.8|8990.8|9001|8991|9003.3|8993.3|8999.5|8989.5|159
1735537500000|2024-12-30 05:45:00|9000.8|8990.8|9002|8992|9002.5|8992.5|8998.8|8988.8|135
1735537800000|2024-12-30 05:50:00|9002.3|8992.3|9006|8996|9006.5|8996.5|9002|8992|97
1735538100000|2024-12-30 05:55:00|9005.8|8995.8|9005.3|8995.3|9006.3|8996.3|9002.5|8992.5|180
1735538400000|2024-12-30 06:00:00|9005|8995|9008|8998|9013|9003|9005|8995|247
1735538700000|2024-12-30 06:05:00|9007.8|8997.8|9011.5|9001.5|9011.5|9001.5|9007|8997|235
1735539000000|2024-12-30 06:10:00|9011.3|9001.3|9011|9001|9014.8|9004.8|9009.8|8999.8|180
1735539300000|2024-12-30 06:15:00|9011.3|9001.3|9009.5|8999.5|9011.3|9001.3|9007.3|8997.3|153
1735539600000|2024-12-30 06:20:00|9009.8|8999.8|9011.5|9001.5|9014|9004|9009|8999|143
1735539900000|2024-12-30 06:25:00|9011.8|9001.8|9010.5|9000.5|9014.3|9004.3|9009|8999|127
1735540200000|2024-12-30 06:30:00|9010.3|9000.3|9010.8|9000.8|9013.5|9003.5|9010|9000|127
1735540500000|2024-12-30 06:35:00|9010.5|9000.5|9008.5|8998.5|9013.3|9003.3|9008.5|8998.5|120
1735540800000|2024-12-30 06:40:00|9008.3|8998.3|9005.5|8995.5|9008.5|8998.5|9003|8993|227
1735541100000|2024-12-30 06:45:00|9005.8|8995.8|9004.3|8994.3|9007.5|8997.5|9002|8992|179
1735541400000|2024-12-30 06:50:00|9004.5|8994.5|9003|8993|9005|8995|9001.5|8991.5|131
1735541700000|2024-12-30 06:55:00|9002.8|8992.8|9005.8|8985.8|9006.5|8993.5|9000|8984.8|115
1735542000000|2024-12-30 07:00:00|9005.5|8985.5|8992.5|8982.5|9006|8989.8|8991|8981|116
1735542300000|2024-12-30 07:05:00|8992.3|8982.3|8993.8|8983.8|8995|8985|8988.5|8978.5|100
1735542600000|2024-12-30 07:10:00|8993.5|8983.5|8997|8987|8998|8988|8992|8982|94
1735542900000|2024-12-30 07:15:00|8996.8|8986.8|8991.8|8981.8|8997.3|8987.3|8991.8|8981.8|82
1735543200000|2024-12-30 07:20:00|8991.5|8981.5|8992.5|8982.5|8994.3|8984.3|8990.5|8980.5|74
1735543500000|2024-12-30 07:25:00|8992.8|8982.8|8989.3|8979.3|8994|8984|8989|8979|59
1735543800000|2024-12-30 07:30:00|8989|8979|8991.5|8981.5|8995.8|8985.8|8980.8|8970.8|107
1735544100000|2024-12-30 07:35:00|8991.8|8981.8|8989.3|8979.3|8995.5|8985.5|8988.3|8978.3|69
1735544400000|2024-12-30 07:40:00|8989.5|8979.5|8994|8984|8995.8|8985.8|8988.3|8978.3|105
1735544700000|2024-12-30 07:45:00|8993.8|8983.8|8996|8986|8996.5|8986.5|8993.3|8983.3|67
1735545000000|2024-12-30 07:50:00|8995.8|8985.8|8988.5|8978.5|8997.8|8987.8|8987.8|8977.8|61
1735545300000|2024-12-30 07:55:00|8988.3|8978.3|8985.9|8975.9|8988.3|8978.3|8984.9|8974.9|97
1735545600000|2024-12-30 08:00:00|8986.1|8976.1|8978.9|8968.9|8986.1|8976.1|8976.9|8966.9|264
1735545900000|2024-12-30 08:05:00|8978.6|8968.6|8987.9|8977.9|8988.9|8978.9|8978.6|8968.6|159
1735546200000|2024-12-30 08:10:00|8988.1|8978.1|8982.6|8972.6|8988.6|8978.6|8981.4|8971.4|133
1735546500000|2024-12-30 08:15:00|8982.4|8972.4|8978.4|8968.4|8984.1|8974.1|8976.6|8966.6|139
1735546800000|2024-12-30 08:20:00|8978.6|8968.6|8979.4|8969.4|8979.4|8969.4|8975.1|8965.1|129
1735547100000|2024-12-30 08:25:00|8979.1|8969.1|8976.6|8966.6|8981.1|8971.1|8974.4|8964.4|143
1735547400000|2024-12-30 08:30:00|8976.4|8966.4|8971.6|8961.6|8976.4|8966.4|8970.9|8960.9|144
1735547700000|2024-12-30 08:35:00|8971.9|8961.9|8975.9|8965.9|8977.1|8967.1|8969.1|8959.1|111
1735548000000|2024-12-30 08:40:00|8976.1|8966.1|8969.9|8959.9|8976.6|8966.6|8969.9|8959.9|97
1735548300000|2024-12-30 08:45:00|8970.1|8960.1|8965.9|8955.9|8970.4|8960.4|8964.1|8954.1|137
1735548600000|2024-12-30 08:50:00|8965.6|8955.6|8962.9|8952.9|8965.6|8955.6|8961.9|8951.9|114
1735548900000|2024-12-30 08:55:00|8962.6|8952.6|8963.6|8953.6|8964.6|8954.6|8960.1|8950.1|149
1735549200000|2024-12-30 09:00:00|8963.4|8953.4|8965.9|8955.9|8967.4|8957.4|8956.4|8946.4|170
1735549500000|2024-12-30 09:05:00|8966.1|8956.1|8962.6|8952.6|8967.6|8957.6|8956.9|8946.9|149
1735549800000|2024-12-30 09:10:00|8962.4|8952.4|8957.6|8947.6|8962.9|8952.9|8957.6|8947.6|115
1735550100000|2024-12-30 09:15:00|8957.4|8947.4|8958.4|8948.4|8958.9|8948.9|8955.1|8945.1|132
1735550400000|2024-12-30 09:20:00|8958.9|8948.9|8962.9|8952.9|8962.9|8952.9|8958.9|8948.9|94
1735550700000|2024-12-30 09:25:00|8962.6|8952.6|8959.9|8949.9|8962.9|8952.9|8956.6|8946.6|112
1735551000000|2024-12-30 09:30:00|8960.1|8950.1|8957.9|8947.9|8962.6|8952.6|8957.1|8947.1|120
1735551300000|2024-12-30 09:35:00|8957.6|8947.6|8954.6|8944.6|8957.9|8947.9|8950.4|8940.4|122
1735551600000|2024-12-30 09:40:00|8954.9|8944.9|8956.6|8946.6|8958.1|8948.1|8954.4|8944.4|72
1735551900000|2024-12-30 09:45:00|8956.4|8946.4|8950.9|8940.9|8956.4|8946.4|8949.9|8939.9|122
1735552200000|2024-12-30 09:50:00|8950.6|8940.6|8961.1|8951.1|8961.1|8951.1|8949.6|8939.6|121
1735552500000|2024-12-30 09:55:00|8961.4|8951.4|8955.4|8945.4|8961.6|8951.6|8954.4|8944.4|101
1735552800000|2024-12-30 10:00:00|8955.1|8945.1|8956.9|8946.9|8957.9|8947.9|8954.6|8944.6|82
1735553100000|2024-12-30 10:05:00|8957.1|8947.1|8960.1|8950.1|8960.6|8950.6|8955.9|8945.9|87
1735553400000|2024-12-30 10:10:00|8959.9|8949.9|8959.6|8949.6|8962.1|8952.1|8958.9|8948.9|57
1735553700000|2024-12-30 10:15:00|8959.4|8949.4|8964.1|8954.1|8964.4|8954.4|8958.4|8948.4|52
1735554000000|2024-12-30 10:20:00|8963.9|8953.9|8963.1|8953.1|8964.9|8954.9|8959.4|8949.4|72
1735554300000|2024-12-30 10:25:00|8962.9|8952.9|8968.6|8958.6|8969.4|8959.4|8962.6|8952.6|62
1735554600000|2024-12-30 10:30:00|8968.4|8958.4|8967.6|8957.6|8968.4|8958.4|8965.4|8955.4|55
1735554900000|2024-12-30 10:35:00|8967.4|8957.4|8969.6|8959.6|8970.9|8960.9|8967.4|8957.4|47
1735555200000|2024-12-30 10:40:00|8969.9|8959.9|8968.4|8958.4|8971.1|8961.1|8968.4|8958.4|59
1735555500000|2024-12-30 10:45:00|8968.6|8958.6|8967.1|8957.1|8968.6|8958.6|8965.6|8955.6|33
1735555800000|2024-12-30 10:50:00|8966.9|8956.9|8964.9|8954.9|8970.4|8960.4|8964.9|8954.9|84
1735556100000|2024-12-30 10:55:00|8964.4|8954.4|8958.9|8948.9|8965.9|8955.9|8958.4|8948.4|79
1735556400000|2024-12-30 11:00:00|8959.1|8949.1|8961.4|8951.4|8961.9|8951.9|8956.4|8946.4|73
1735556700000|2024-12-30 11:05:00|8961.6|8951.6|8964.1|8954.1|8967.9|8957.9|8961.6|8951.6|105
1735557000000|2024-12-30 11:10:00|8964.4|8954.4|8961.4|8951.4|8967.4|8957.4|8961.4|8951.4|58
1735557300000|2024-12-30 11:15:00|8958.9|8948.9|8964.9|8954.9|8965.4|8955.4|8958.9|8948.9|70
1735557600000|2024-12-30 11:20:00|8965.1|8955.1|8965.9|8955.9|8969.9|8959.9|8965.1|8955.1|104
1735557900000|2024-12-30 11:25:00|8966.1|8956.1|8966.9|8956.9|8966.9|8956.9|8962.6|8952.6|52
1735558200000|2024-12-30 11:30:00|8966.6|8956.6|8965.4|8955.4|8966.6|8956.6|8964.1|8954.1|87
1735558500000|2024-12-30 11:35:00|8965.1|8955.1|8969.4|8959.4|8969.4|8959.4|8963.9|8953.9|102
1735558800000|2024-12-30 11:40:00|8969.6|8959.6|8962.9|8952.9|8969.6|8959.6|8962.6|8952.6|86
1735559100000|2024-12-30 11:45:00|8962.6|8952.6|8958.6|8948.6|8962.6|8952.6|8958.1|8948.1|91
1735559400000|2024-12-30 11:50:00|8958.4|8948.4|8959.4|8949.4|8959.6|8949.6|8956.4|8946.4|84
1735559700000|2024-12-30 11:55:00|8959.6|8949.6|8951.4|8941.4|8959.9|8949.9|8950.4|8940.4|113
1735560000000|2024-12-30 12:00:00|8951.1|8941.1|8949.4|8939.4|8953.1|8943.1|8945.6|8935.6|140
1735560300000|2024-12-30 12:05:00|8949.1|8939.1|8951.4|8941.4|8952.6|8942.6|8948.9|8938.9|93
1735560600000|2024-12-30 12:10:00|8951.6|8941.6|8953.6|8943.6|8953.6|8943.6|8949.6|8939.6|69
1735560900000|2024-12-30 12:15:00|8953.4|8943.4|8952.4|8942.4|8954.4|8944.4|8951.9|8941.9|55
1735561200000|2024-12-30 12:20:00|8952.6|8942.6|8949.9|8939.9|8952.6|8942.6|8946.6|8936.6|79
1735561500000|2024-12-30 12:25:00|8949.6|8939.6|8951.1|8941.1|8951.6|8941.6|8949.1|8939.1|95
1735561800000|2024-12-30 12:30:00|8951.4|8941.4|8956.6|8946.6|8956.6|8946.6|8947.6|8937.6|166
1735562100000|2024-12-30 12:35:00|8956.9|8946.9|8955.6|8945.6|8958.9|8948.9|8954.6|8944.6|145
1735562400000|2024-12-30 12:40:00|8955.9|8945.9|8951.4|8941.4|8958.1|8948.1|8951.4|8941.4|113
1735562700000|2024-12-30 12:45:00|8951.6|8941.6|8951.1|8941.1|8955.6|8945.6|8949.4|8939.4|127
1735563000000|2024-12-30 12:50:00|8951.4|8941.4|8955.6|8945.6|8956.9|8946.9|8950.9|8940.9|101
1735563300000|2024-12-30 12:55:00|8956.1|8946.1|8955.6|8945.6|8958.6|8948.6|8954.6|8944.6|86
1735563600000|2024-12-30 13:00:00|8955.4|8945.4|8944.6|8934.6|8959.5|8949.5|8941.9|8931.9|390
1735563900000|2024-12-30 13:05:00|8944.1|8934.1|8939.6|8929.6|8947.6|8937.6|8939.4|8929.4|285
1735564200000|2024-12-30 13:10:00|8939.4|8929.4|8942.9|8932.9|8945.1|8935.1|8937.9|8927.9|258
1735564500000|2024-12-30 13:15:00|8943.1|8933.1|8946.1|8936.1|8949.1|8939.1|8942.6|8932.6|190
1735564800000|2024-12-30 13:20:00|8945.9|8935.9|8948.6|8938.6|8950.9|8940.9|8943.9|8933.9|164
1735565100000|2024-12-30 13:25:00|8948.9|8938.9|8952.1|8942.1|8954.9|8944.9|8945.4|8935.4|149
1735565400000|2024-12-30 13:30:00|8951.9|8941.9|8948.6|8938.6|8953.1|8943.1|8947.9|8937.9|130
1735565700000|2024-12-30 13:35:00|8949.1|8939.1|8946.1|8936.1|8949.9|8939.9|8943.4|8933.4|161
1735566000000|2024-12-30 13:40:00|8946.4|8936.4|8946.1|8936.1|8947.9|8937.9|8941.4|8931.4|164
1735566300000|2024-12-30 13:45:00|8946.6|8936.6|8946.1|8936.1|8948.9|8938.9|8942.9|8932.9|155
1735566600000|2024-12-30 13:50:00|8945.9|8935.9|8941.4|8931.4|8947.4|8937.4|8938.4|8928.4|197
1735566900000|2024-12-30 13:55:00|8941.1|8931.1|8936.6|8926.6|8943.9|8933.9|8934.4|8924.4|342
1735567200000|2024-12-30 14:00:00|8936.9|8926.9|8940.6|8930.6|8941.9|8931.9|8932.9|8922.9|235
1735567500000|2024-12-30 14:05:00|8940.4|8930.4|8942.9|8932.9|8943.4|8933.4|8934.4|8924.4|245
1735567800000|2024-12-30 14:10:00|8943.1|8933.1|8939.4|8929.4|8945.9|8935.9|8938.1|8928.1|170
1735568100000|2024-12-30 14:15:00|8939.1|8929.1|8941.6|8931.6|8944.1|8934.1|8938.4|8928.4|208
1735568400000|2024-12-30 14:20:00|8941.9|8931.9|8942.6|8932.6|8946.4|8936.4|8941.1|8931.1|172
1735568700000|2024-12-30 14:25:00|8942.4|8932.4|8943.4|8933.4|8944.4|8934.4|8941.6|8931.6|148
1735569000000|2024-12-30 14:30:00|8943.1|8933.1|8936.6|8926.6|8943.1|8933.1|8935.9|8925.9|321
1735569300000|2024-12-30 14:35:00|8936.9|8926.9|8933.6|8923.6|8941.6|8931.6|8933.4|8923.4|287
1735569600000|2024-12-30 14:40:00|8933.9|8923.9|8937.9|8927.9|8939.9|8929.9|8933.9|8923.9|170
1735569900000|2024-12-30 14:45:00|8937.6|8927.6|8937.6|8927.6|8940.1|8930.1|8935.4|8925.4|180
1735570200000|2024-12-30 14:50:00|8937.4|8927.4|8938.4|8928.4|8944.4|8934.4|8937.1|8927.1|245
1735570500000|2024-12-30 14:55:00|8938.1|8928.1|8935.6|8925.6|8939.4|8929.4|8934.1|8924.1|231
1735570800000|2024-12-30 15:00:00|8935.4|8925.4|8932.6|8922.6|8935.4|8925.4|8927.9|8917.9|247
1735571100000|2024-12-30 15:05:00|8932.9|8922.9|8928.4|8918.4|8934.9|8924.9|8926.4|8916.4|204
1735571400000|2024-12-30 15:10:00|8928.6|8918.6|8930.1|8920.1|8930.6|8920.6|8924.9|8914.9|209
1735571700000|2024-12-30 15:15:00|8929.9|8919.9|8932.9|8922.9|8934.4|8924.4|8928.4|8918.4|151
1735572000000|2024-12-30 15:20:00|8932.6|8922.6|8925.9|8915.9|8932.6|8922.6|8924.9|8914.9|211
1735572300000|2024-12-30 15:25:00|8926.6|8916.6|8925.6|8915.6|8928.1|8918.1|8922.9|8912.9|236
1735572600000|2024-12-30 15:30:00|8925.4|8915.4|8922.9|8912.9|8929.9|8919.9|8920.9|8910.9|176
1735572900000|2024-12-30 15:35:00|8922.6|8912.6|8922.4|8912.4|8922.6|8912.6|8917.6|8907.6|209
1735573200000|2024-12-30 15:40:00|8922.1|8912.1|8914.4|8904.4|8923.9|8913.9|8914.1|8904.1|209
1735573500000|2024-12-30 15:45:00|8914.6|8904.6|8913.1|8903.1|8916.9|8906.9|8911.6|8901.6|236
1735573800000|2024-12-30 15:50:00|8913.4|8903.4|8914.9|8904.9|8916.6|8906.6|8911.1|8901.1|220
1735574100000|2024-12-30 15:55:00|8914.6|8904.6|8915.1|8905.1|8918.9|8908.9|8914.1|8904.1|193
1735574400000|2024-12-30 16:00:00|8914.9|8904.9|8914.4|8904.4|8915.9|8905.9|8911.6|8901.6|224
1735574700000|2024-12-30 16:05:00|8914.6|8904.6|8918.9|8908.9|8920.6|8910.6|8914.1|8904.1|162
1735575000000|2024-12-30 16:10:00|8918.6|8908.6|8921.4|8911.4|8926.6|8916.6|8917.9|8907.9|161
1735575300000|2024-12-30 16:15:00|8921.1|8911.1|8923.1|8913.1|8923.9|8913.9|8920.6|8910.6|114
1735575600000|2024-12-30 16:20:00|8922.9|8912.9|8920.1|8910.1|8923.9|8913.9|8918.9|8908.9|139
1735575900000|2024-12-30 16:25:00|8919.9|8909.9|8922.6|8912.6|8922.9|8912.9|8918.9|8908.9|119
1735576200000|2024-12-30 16:30:00|8922.9|8912.9|8921.4|8911.4|8924.6|8914.6|8921.4|8911.4|61
1735576500000|2024-12-30 16:35:00|8921.1|8911.1|8920.9|8910.9|8921.6|8911.6|8916.9|8906.9|114
1735576800000|2024-12-30 16:40:00|8921.1|8911.1|8921.4|8911.4|8924.6|8914.6|8920.1|8910.1|112
1735577100000|2024-12-30 16:45:00|8921.1|8911.1|8912.4|8902.4|8921.1|8911.1|8912.4|8902.4|195
1735577400000|2024-12-30 16:50:00|8912.6|8902.6|8917.1|8907.1|8917.6|8907.6|8912.4|8902.4|112
1735577700000|2024-12-30 16:55:00|8917.6|8907.6|8919.9|8909.9|8922.1|8912.1|8916.9|8906.9|129
1735578000000|2024-12-30 17:00:00|8919.6|8909.6|8927.4|8917.4|8928.1|8918.1|8919.6|8909.6|88
1735578300000|2024-12-30 17:05:00|8927.6|8917.6|8925.1|8915.1|8927.6|8917.6|8923.1|8913.1|68
1735578600000|2024-12-30 17:10:00|8925.4|8915.4|8925.9|8915.9|8929.6|8919.6|8925.1|8915.1|56
1735578900000|2024-12-30 17:15:00|8926.1|8916.1|8924.1|8914.1|8927.4|8917.4|8923.6|8913.6|34
1735579200000|2024-12-30 17:20:00|8923.9|8913.9|8924.6|8914.6|8925.4|8915.4|8922.9|8912.9|34
1735579500000|2024-12-30 17:25:00|8924.9|8914.9|8928.1|8918.1|8928.4|8918.4|8923.4|8913.4|63
1735579800000|2024-12-30 17:30:00|8927.6|8917.6|8926.6|8916.6|8928.6|8918.6|8925.1|8915.1|71
1735580100000|2024-12-30 17:35:00|8926.4|8916.4|8923.1|8913.1|8926.6|8916.6|8922.6|8912.6|63
1735580400000|2024-12-30 17:40:00|8923.4|8913.4|8923.6|8913.6|8923.9|8913.9|8920.4|8910.4|45
1735580700000|2024-12-30 17:45:00|8924.1|8914.1|8926.9|8916.9|8927.6|8917.6|8923.6|8913.6|42
1735581000000|2024-12-30 17:50:00|8926.6|8916.6|8923.4|8913.4|8927.6|8917.6|8923.4|8913.4|71
1735581300000|2024-12-30 17:55:00|8923.1|8913.1|8932.3|8922.3|8933.8|8923.8|8921.3|8911.3|146
1735581600000|2024-12-30 18:00:00|8932.5|8922.5|8936.3|8926.3|8936.3|8926.3|8929.8|8919.8|116
1735581900000|2024-12-30 18:05:00|8936|8926|8932.5|8922.5|8936|8926|8932.5|8922.5|73
1735582200000|2024-12-30 18:10:00|8932.8|8922.8|8931.6|8921.6|8933.3|8923.3|8930.5|8920.5|26
1735582500000|2024-12-30 18:15:00|8931.5|8921.5|8933.9|8923.9|8936.4|8926.4|8931.5|8921.5|81
1735582800000|2024-12-30 18:20:00|8933.6|8923.6|8936|8926|8938.3|8928.3|8933.6|8923.6|61
1735583100000|2024-12-30 18:25:00|8935.8|8925.8|8937|8927|8937|8927|8934.5|8924.5|66
1735583400000|2024-12-30 18:30:00|8937.3|8927.3|8936.4|8926.4|8938.4|8928.4|8936.4|8926.4|53
1735583700000|2024-12-30 18:35:00|8935.4|8925.4|8937.5|8927.5|8938.3|8928.3|8935.4|8925.4|83
1735584000000|2024-12-30 18:40:00|8937.8|8927.8|8941|8931|8941.5|8931.5|8937.8|8927.8|76
1735584300000|2024-12-30 18:45:00|8941.5|8931.5|8942.4|8932.4|8943|8933|8940.6|8930.6|35
1735584600000|2024-12-30 18:50:00|8942|8932|8939.3|8929.3|8942.3|8932.3|8938.1|8928.1|35
1735584900000|2024-12-30 18:55:00|8939.4|8929.4|8946.6|8924.6|8948.6|8929.9|8939.4|8923.9|10
1735606800000|2024-12-31 01:00:00|8934.9|8914.9|8932.8|8922.8|8935.1|8924.6|8927.1|8913.1|215
1735607100000|2024-12-31 01:05:00|8933|8923|8939|8929|8940.5|8930.5|8932.5|8922.5|215
1735607400000|2024-12-31 01:10:00|8938.8|8928.8|8937|8927|8940.5|8930.5|8936|8926|124
1735607700000|2024-12-31 01:15:00|8937.3|8927.3|8935.5|8925.5|8940.5|8930.5|8934.8|8924.8|150
1735608000000|2024-12-31 01:20:00|8935.8|8925.8|8940.5|8930.5|8943.1|8933.1|8934.5|8924.5|161
1735608300000|2024-12-31 01:25:00|8940.3|8930.3|8940.8|8930.8|8943|8933|8939|8929|166
1735608600000|2024-12-31 01:30:00|8941|8931|8944.3|8934.3|8947.8|8937.8|8941|8931|241
1735608900000|2024-12-31 01:35:00|8944.5|8934.5|8941.8|8931.8|8946.5|8936.5|8941.3|8931.3|252
1735609200000|2024-12-31 01:40:00|8941.5|8931.5|8942.3|8932.3|8944.5|8934.5|8938|8928|159
1735609500000|2024-12-31 01:45:00|8942|8932|8945|8935|8946|8936|8939.8|8929.8|186
1735609800000|2024-12-31 01:50:00|8944.8|8934.8|8947|8937|8948.3|8938.3|8944.3|8934.3|176
1735610100000|2024-12-31 01:55:00|8946.8|8936.8|8939.5|8929.5|8946.8|8936.8|8936.8|8926.8|189
1735610400000|2024-12-31 02:00:00|8939.3|8929.3|8937|8927|8941|8931|8935.8|8925.8|175
1735610700000|2024-12-31 02:05:00|8937.3|8927.3|8941|8931|8942.5|8932.5|8932.5|8922.5|214
1735611000000|2024-12-31 02:10:00|8940.8|8930.8|8936.8|8926.8|8941.5|8931.5|8935.5|8925.5|154
1735611300000|2024-12-31 02:15:00|8937|8927|8936.5|8926.5|8939|8929|8936.5|8926.5|65
1735611600000|2024-12-31 02:20:00|8936.8|8926.8|8935.8|8925.8|8939.8|8929.8|8935|8925|53
1735611900000|2024-12-31 02:25:00|8936|8926|8941|8931|8942.8|8932.8|8936|8926|60
1735612200000|2024-12-31 02:30:00|8941.3|8931.3|8943|8933|8944.5|8934.5|8939|8929|201
1735612500000|2024-12-31 02:35:00|8943.3|8933.3|8940.8|8930.8|8943.8|8933.8|8939.8|8929.8|160
1735612800000|2024-12-31 02:40:00|8940.5|8930.5|8940.5|8930.5|8942.5|8932.5|8938|8928|118
1735613100000|2024-12-31 02:45:00|8940.3|8930.3|8940.3|8930.3|8942|8932|8938.8|8928.8|134
1735613400000|2024-12-31 02:50:00|8940|8930|8937.8|8927.8|8943|8933|8937.8|8927.8|158
1735613700000|2024-12-31 02:55:00|8938|8928|8935.3|8925.3|8938.3|8928.3|8934.3|8924.3|138
1735614000000|2024-12-31 03:00:00|8934.8|8924.8|8928.5|8918.5|8935.5|8925.5|8928.3|8918.3|156
1735614300000|2024-12-31 03:05:00|8928.8|8918.8|8922|8912|8930|8920|8922|8912|181
1735614600000|2024-12-31 03:10:00|8921.5|8911.5|8928|8918|8928.5|8918.5|8920.5|8910.5|233
1735614900000|2024-12-31 03:15:00|8927.8|8917.8|8930.8|8920.8|8933|8923|8926.8|8916.8|176
1735615200000|2024-12-31 03:20:00|8931|8921|8932.5|8922.5|8933.8|8923.8|8927.8|8917.8|145
1735615500000|2024-12-31 03:25:00|8932.8|8922.8|8936.3|8916.3|8938|8928|8931.3|8913.5|154
1735615800000|2024-12-31 03:30:00|8935.8|8915.8|8924.3|8914.3|8936.3|8921.3|8924|8914|49
1735616100000|2024-12-31 03:35:00|8924|8914|8925.3|8915.3|8926.8|8916.8|8921.5|8911.5|60
1735616400000|2024-12-31 03:40:00|8925.5|8915.5|8924.5|8914.5|8926|8916|8923.3|8913.3|41
1735616700000|2024-12-31 03:45:00|8924.8|8914.8|8915.5|8905.5|8925|8915|8912.8|8902.8|108
1735617000000|2024-12-31 03:50:00|8915.3|8905.3|8914.3|8904.3|8916.8|8906.8|8913.3|8903.3|83
1735617300000|2024-12-31 03:55:00|8914.5|8904.5|8911.8|8901.8|8917.3|8907.3|8910.8|8900.8|122
1735617600000|2024-12-31 04:00:00|8911.5|8901.5|8914|8904|8915|8905|8910.8|8900.8|68
1735617900000|2024-12-31 04:05:00|8914.3|8904.3|8916.3|8906.3|8916.8|8906.8|8914|8904|66
1735618200000|2024-12-31 04:10:00|8916.5|8906.5|8917.5|8907.5|8918.5|8908.5|8913.8|8903.8|59
1735618500000|2024-12-31 04:15:00|8917.8|8907.8|8917.5|8907.5|8920.8|8910.8|8917.5|8907.5|60
1735618800000|2024-12-31 04:20:00|8917.8|8907.8|8920|8910|8922.3|8912.3|8917|8907|42
1735619100000|2024-12-31 04:25:00|8919.8|8909.8|8922|8912|8923.3|8913.3|8919|8909|64
1735619400000|2024-12-31 04:30:00|8921.8|8911.8|8920.8|8910.8|8922|8912|8918|8908|64
1735619700000|2024-12-31 04:35:00|8921|8911|8922|8912|8923.5|8913.5|8920.5|8910.5|30
1735620000000|2024-12-31 04:40:00|8922.3|8912.3|8923.3|8913.3|8924|8914|8922.3|8912.3|41
1735620300000|2024-12-31 04:45:00|8923|8913|8921.3|8911.3|8924.5|8914.5|8920.3|8910.3|32
1735620600000|2024-12-31 04:50:00|8921.5|8911.5|8926.3|8916.3|8926.5|8916.5|8920.8|8910.8|38
1735620900000|2024-12-31 04:55:00|8926.5|8916.5|8926.3|8916.3|8928|8918|8925.5|8915.5|30
1735621200000|2024-12-31 05:00:00|8926.5|8916.5|8930|8920|8930|8920|8924|8914|77
1735621500000|2024-12-31 05:05:00|8929.8|8919.8|8931.5|8921.5|8934.3|8924.3|8929.5|8919.5|42
1735621800000|2024-12-31 05:10:00|8931|8921|8929.8|8919.8|8933|8923|8929|8919|51
1735622100000|2024-12-31 05:15:00|8930|8920|8931.5|8921.5|8934|8924|8930|8920|70
1735622400000|2024-12-31 05:20:00|8931.3|8921.3|8932.5|8922.5|8933|8923|8928.3|8918.3|62
1735622700000|2024-12-31 05:25:00|8932.3|8922.3|8932.5|8912.5|8934|8922.3|8928|8911.8|58
1735623000000|2024-12-31 05:30:00|8932|8912|8929|8919|8932.8|8919.5|8925|8908.3|224
1735623300000|2024-12-31 05:35:00|8928.8|8918.8|8928.5|8918.5|8930.5|8920.5|8927|8917|190
1735623600000|2024-12-31 05:40:00|8928|8918|8929|8919|8932.3|8921|8926|8912.3|138
1735623900000|2024-12-31 05:45:00|8928.8|8918.8|8928|8918|8929.5|8919.5|8925|8915|137
1735624200000|2024-12-31 05:50:00|8927.8|8917.8|8921.8|8911.8|8928|8918|8918.8|8908.8|185
1735624500000|2024-12-31 05:55:00|8921.5|8911.5|8918|8908|8921.5|8911.5|8911.8|8901.8|255
1735624800000|2024-12-31 06:00:00|8917.8|8907.8|8917.5|8907.5|8918.8|8908.8|8915.5|8905.5|163
1735625100000|2024-12-31 06:05:00|8917.3|8907.3|8915.5|8905.5|8918.8|8908.8|8913.8|8903.8|148
1735625400000|2024-12-31 06:10:00|8915.3|8905.3|8913|8903|8916.8|8906.8|8911.5|8901.5|143
1735625700000|2024-12-31 06:15:00|8912.5|8902.5|8914|8904|8915.8|8905.8|8910.8|8900.8|168
1735626000000|2024-12-31 06:20:00|8913.8|8903.8|8917.5|8907.5|8919.5|8909.5|8913|8903|176
1735626300000|2024-12-31 06:25:00|8917.8|8907.8|8915.3|8905.3|8919|8909|8913.8|8903.8|177
1735626600000|2024-12-31 06:30:00|8915|8905|8916.3|8906.3|8918.5|8908.5|8914.5|8904.5|193
1735626900000|2024-12-31 06:35:00|8916|8906|8914.8|8904.8|8917.5|8907.5|8914.5|8904.5|190
1735627200000|2024-12-31 06:40:00|8915|8905|8918|8908|8918.5|8908.5|8913.5|8903.5|128
1735627500000|2024-12-31 06:45:00|8918.3|8908.3|8916.8|8906.8|8922|8912|8915.8|8905.8|93
1735627800000|2024-12-31 06:50:00|8917|8907|8915|8905|8917.8|8907.8|8911.8|8901.8|145
1735628100000|2024-12-31 06:55:00|8914.8|8904.8|8919.5|8899.5|8921.3|8907.3|8912.5|8899.3|131
1735628400000|2024-12-31 07:00:00|8919|8899|8917|8907|8921.8|8907|8912.5|8898.5|71
1735628700000|2024-12-31 07:05:00|8916.8|8906.8|8915.5|8905.5|8916.8|8906.8|8914|8904|57
1735629000000|2024-12-31 07:10:00|8915.3|8905.3|8914.5|8904.5|8915.5|8905.5|8914|8904|59
1735629300000|2024-12-31 07:15:00|8914.8|8904.8|8912.3|8902.3|8917|8907|8911.8|8901.8|50
1735629600000|2024-12-31 07:20:00|8912.5|8902.5|8916.8|8906.8|8916.8|8906.8|8911|8901|68
1735629900000|2024-12-31 07:25:00|8917|8907|8918.3|8908.3|8920.5|8910.5|8916|8906|85
1735630200000|2024-12-31 07:30:00|8918|8908|8915.8|8905.8|8918.5|8908.5|8915.5|8905.5|101
1735630500000|2024-12-31 07:35:00|8915.5|8905.5|8911.8|8901.8|8915.8|8905.8|8910.5|8900.5|92
1735630800000|2024-12-31 07:40:00|8912.8|8902.8|8916.3|8906.3|8919|8909|8911.5|8901.5|96
1735631100000|2024-12-31 07:45:00|8916|8906|8913|8903|8916.3|8906.3|8912.8|8902.8|84
1735631400000|2024-12-31 07:50:00|8912.8|8902.8|8914.5|8904.5|8915.5|8905.5|8912|8902|46
1735631700000|2024-12-31 07:55:00|8914.8|8904.8|8918.4|8908.4|8919.4|8909.4|8912.9|8902.9|88
1735632000000|2024-12-31 08:00:00|8919.4|8909.4|8926.9|8916.9|8929.5|8919.5|8909|8899|279
1735632300000|2024-12-31 08:05:00|8928|8918|8923.1|8913.1|8930.6|8920.6|8919.9|8909.9|155
1735632600000|2024-12-31 08:10:00|8923.4|8913.4|8922.1|8912.1|8927.6|8917.6|8918.1|8908.1|167
1735632900000|2024-12-31 08:15:00|8922.4|8912.4|8922.6|8912.6|8923.1|8913.1|8917.9|8907.9|116
1735633200000|2024-12-31 08:20:00|8922.9|8912.9|8919.6|8909.6|8925.9|8915.9|8914.1|8904.1|117
1735633500000|2024-12-31 08:25:00|8919.9|8909.9|8909.6|8899.6|8920.1|8910.1|8908.6|8898.6|174
1735633800000|2024-12-31 08:30:00|8909.4|8899.4|8899|8889|8910.1|8900.1|8897.8|8887.8|219
1735634100000|2024-12-31 08:35:00|8898.8|8888.8|8903.9|8893.9|8904.1|8894.1|8897.9|8887.9|175
1735634400000|2024-12-31 08:40:00|8904.1|8894.1|8902.6|8892.6|8904.4|8894.4|8899.9|8889.9|167
1735634700000|2024-12-31 08:45:00|8902.4|8892.4|8885.4|8865.4|8902.4|8892.4|8876.6|8856.6|230
1735635000000|2024-12-31 08:50:00|8884.6|8864.6|8882.9|8872.9|8890.1|8874.4|8878.4|8862.6|223
1735635300000|2024-12-31 08:55:00|8882.6|8872.6|8894.6|8884.6|8895.1|8885.1|8881.4|8871.4|175
1735635600000|2024-12-31 09:00:00|8894.9|8884.9|8880.6|8870.6|8895.6|8885.6|8880.4|8870.4|223
1735635900000|2024-12-31 09:05:00|8880.9|8870.9|8880.9|8870.9|8882.1|8872.1|8874.6|8864.6|176
1735636200000|2024-12-31 09:10:00|8880.6|8870.6|8878.4|8868.4|8883.1|8873.1|8877.6|8867.6|173
1735636500000|2024-12-31 09:15:00|8878.1|8868.1|8873.9|8863.9|8880.6|8870.6|8873.9|8863.9|135
1735636800000|2024-12-31 09:20:00|8874.1|8864.1|8872.6|8862.6|8877.6|8867.6|8868.6|8858.6|97
1735637100000|2024-12-31 09:25:00|8872.9|8862.9|8873.4|8863.4|8875.1|8865.1|8871.9|8861.9|90
1735637400000|2024-12-31 09:30:00|8873.6|8863.6|8886.4|8876.4|8887.1|8877.1|8873.6|8863.6|119
1735637700000|2024-12-31 09:35:00|8886.6|8876.6|8881.1|8871.1|8886.9|8876.9|8877.6|8867.6|116
1735638000000|2024-12-31 09:40:00|8880.9|8870.9|8883.9|8873.9|8886.1|8876.1|8879.9|8869.9|81
1735638300000|2024-12-31 09:45:00|8883.6|8873.6|8882.1|8872.1|8883.6|8873.6|8880.1|8870.1|81
1735638600000|2024-12-31 09:50:00|8881.9|8871.9|8882.9|8872.9|8885.6|8875.6|8878.6|8868.6|113
1735638900000|2024-12-31 09:55:00|8882.6|8872.6|8884.6|8874.6|8884.6|8874.6|8880.9|8870.9|108
1735639200000|2024-12-31 10:00:00|8884.4|8874.4|8874.6|8864.6|8884.4|8874.4|8874.1|8864.1|133
1735639500000|2024-12-31 10:05:00|8874.9|8864.9|8877.9|8867.9|8878.4|8868.4|8870.6|8860.6|169
1735639800000|2024-12-31 10:10:00|8877.6|8867.6|8880.4|8870.4|8881.6|8871.6|8874.6|8864.6|137
1735640100000|2024-12-31 10:15:00|8880.1|8870.1|8870.6|8860.6|8880.1|8870.1|8870.6|8860.6|145
1735640400000|2024-12-31 10:20:00|8870.9|8860.9|8870.4|8860.4|8875.1|8865.1|8869.4|8859.4|112
1735640700000|2024-12-31 10:25:00|8870.1|8860.1|8862.6|8852.6|8872.9|8862.9|8861.4|8851.4|139
1735641000000|2024-12-31 10:30:00|8862.4|8852.4|8862.9|8852.9|8863.4|8853.4|8855.1|8845.1|176
1735641300000|2024-12-31 10:35:00|8863.1|8853.1|8865.9|8855.9|8866.1|8856.1|8861.4|8851.4|92
1735641600000|2024-12-31 10:40:00|8865.6|8855.6|8862.4|8852.4|8868.6|8858.6|8862.1|8852.1|110
1735641900000|2024-12-31 10:45:00|8862.6|8852.6|8865.4|8855.4|8867.6|8857.6|8859.6|8849.6|103
1735642200000|2024-12-31 10:50:00|8865.6|8855.6|8866.9|8856.9|8870.9|8860.9|8865.4|8855.4|116
1735642500000|2024-12-31 10:55:00|8867.1|8857.1|8864.6|8854.6|8870.1|8860.1|8862.6|8852.6|126
1735642800000|2024-12-31 11:00:00|8864.9|8854.9|8868.6|8858.6|8870.4|8860.4|8861.9|8851.9|125
1735643100000|2024-12-31 11:05:00|8868.1|8858.1|8868.4|8858.4|8870.4|8860.4|8866.4|8856.4|84
1735643400000|2024-12-31 11:10:00|8868.1|8858.1|8868.1|8858.1|8870.9|8860.9|8862.6|8852.6|90
1735643700000|2024-12-31 11:15:00|8867.6|8857.6|8869.1|8859.1|8871.6|8861.6|8867.6|8857.6|89
1735644000000|2024-12-31 11:20:00|8868.9|8858.9|8875.9|8865.9|8875.9|8865.9|8868.4|8858.4|120
1735644300000|2024-12-31 11:25:00|8875.6|8865.6|8880.9|8870.9|8888.1|8878.1|8875.1|8865.1|145
1735644600000|2024-12-31 11:30:00|8880.6|8870.6|8871.9|8861.9|8880.6|8870.6|8870.9|8860.9|107
1735644900000|2024-12-31 11:35:00|8871.6|8861.6|8872.9|8862.9|8876.6|8866.6|8871.6|8861.6|91
1735645200000|2024-12-31 11:40:00|8872.6|8862.6|8870.4|8860.4|8873.4|8863.4|8867.9|8857.9|79
1735645500000|2024-12-31 11:45:00|8870.1|8860.1|8864.1|8854.1|8871.4|8861.4|8862.4|8852.4|109
1735645800000|2024-12-31 11:50:00|8863.6|8853.6|8867.4|8857.4|8868.1|8858.1|8862.9|8852.9|89
1735646100000|2024-12-31 11:55:00|8867.1|8857.1|8869.6|8859.6|8873.1|8863.1|8866.6|8856.6|118
1735646400000|2024-12-31 12:00:00|8869.4|8859.4|8867.9|8857.9|8877.5|8867.5|8867.6|8857.6|148
1735646700000|2024-12-31 12:05:00|8867.6|8857.6|8867.1|8857.1|8868.1|8858.1|8864.1|8854.1|123
1735647000000|2024-12-31 12:10:00|8867.4|8857.4|8868.6|8858.6|8870.6|8860.6|8865.1|8855.1|118
1735647300000|2024-12-31 12:15:00|8868.4|8858.4|8865.1|8855.1|8868.4|8858.4|8863.9|8853.9|100
1735647600000|2024-12-31 12:20:00|8864.9|8854.9|8872.9|8862.9|8872.9|8862.9|8862.9|8852.9|115
1735647900000|2024-12-31 12:25:00|8872.6|8862.6|8862.4|8852.4|8874.1|8864.1|8860.4|8850.4|157
1735648200000|2024-12-31 12:30:00|8862.1|8852.1|8838.8|8828.8|8862.1|8852.1|8833.1|8823.1|277
1735648500000|2024-12-31 12:35:00|8839|8829|8836.6|8826.6|8839|8829|8828.4|8818.4|226
1735648800000|2024-12-31 12:40:00|8836.9|8826.9|8832.6|8822.6|8837.1|8827.1|8830.1|8820.1|146
1735649100000|2024-12-31 12:45:00|8832.4|8822.4|8837.1|8827.1|8837.4|8827.4|8826.9|8816.9|157
1735649400000|2024-12-31 12:50:00|8836.6|8826.6|8835.9|8825.9|8836.6|8826.6|8829.6|8819.6|148
1735649700000|2024-12-31 12:55:00|8836.1|8826.1|8830.1|8820.1|8836.4|8826.4|8828.1|8818.1|179
1735650000000|2024-12-31 13:00:00|8830.4|8820.4|8826.4|8816.4|8834.1|8824.1|8816.4|8806.4|278
1735650300000|2024-12-31 13:05:00|8824.9|8814.9|8831.6|8821.6|8831.9|8821.9|8824.1|8814.1|236
1735650600000|2024-12-31 13:10:00|8831.4|8821.4|8818.6|8808.6|8832.6|8822.6|8818.4|8808.4|222
1735650900000|2024-12-31 13:15:00|8818.4|8808.4|8816.6|8806.6|8819.4|8809.4|8812.6|8802.6|195
1735651200000|2024-12-31 13:20:00|8816.9|8806.9|8816.4|8806.4|8821.4|8811.4|8815.1|8805.1|161
1735651500000|2024-12-31 13:25:00|8816.6|8806.6|8814.9|8804.9|8820.6|8810.6|8812.6|8802.6|213
1735651800000|2024-12-31 13:30:00|8815.1|8805.1|8810.4|8800.4|8815.1|8805.1|8808.9|8798.9|186
1735652100000|2024-12-31 13:35:00|8810.6|8800.6|8811.6|8801.6|8813.4|8803.4|8808.6|8798.6|155
1735652400000|2024-12-31 13:40:00|8811.4|8801.4|8792.6|8782.6|8811.4|8801.4|8791.6|8781.6|203
1735652700000|2024-12-31 13:45:00|8792.9|8782.9|8797.6|8787.6|8798.4|8788.4|8788.4|8778.4|202
1735653000000|2024-12-31 13:50:00|8797.9|8787.9|8801.1|8791.1|8806.1|8796.1|8797.4|8787.4|158
1735653300000|2024-12-31 13:55:00|8801.4|8791.4|8809.4|8799.4|8811.6|8801.6|8800.6|8790.6|210
1735653600000|2024-12-31 14:00:00|8809.6|8799.6|8811.4|8801.4|8815.6|8805.6|8809.4|8799.4|202
1735653900000|2024-12-31 14:05:00|8811.1|8801.1|8806.4|8796.4|8813.6|8803.6|8806.4|8796.4|161
1735654200000|2024-12-31 14:10:00|8806.1|8796.1|8794.1|8784.1|8806.1|8796.1|8791.1|8781.1|243
1735654500000|2024-12-31 14:15:00|8793.9|8783.9|8772.1|8762.1|8793.9|8783.9|8771.4|8761.4|236
1735654800000|2024-12-31 14:20:00|8772.4|8762.4|8764.1|8754.1|8776.9|8766.9|8762.1|8752.1|231
1735655100000|2024-12-31 14:25:00|8764.4|8754.4|8782.6|8772.6|8783.6|8773.6|8761.6|8751.6|226
1735655400000|2024-12-31 14:30:00|8782.4|8772.4|8784.9|8774.9|8788.4|8778.4|8779.1|8769.1|269
1735655700000|2024-12-31 14:35:00|8785.1|8775.1|8791.9|8781.9|8794.4|8784.4|8784.6|8774.6|335
1735656000000|2024-12-31 14:40:00|8792.1|8782.1|8798.6|8788.6|8800.1|8790.1|8791.6|8781.6|260
1735656300000|2024-12-31 14:45:00|8798.9|8788.9|8803.9|8793.9|8806.9|8796.9|8798.6|8788.6|246
1735656600000|2024-12-31 14:50:00|8804.4|8794.4|8812.9|8802.9|8817.6|8807.6|8803.6|8793.6|253
1735656900000|2024-12-31 14:55:00|8813.1|8803.1|8817.1|8807.1|8819.1|8809.1|8811.6|8801.6|278
1735657200000|2024-12-31 15:00:00|8816.9|8806.9|8811.9|8801.9|8817.6|8807.6|8807.4|8797.4|246
1735657500000|2024-12-31 15:05:00|8811.6|8801.6|8823.1|8813.1|8823.6|8813.6|8809.9|8799.9|278
1735657800000|2024-12-31 15:10:00|8822.9|8812.9|8821.9|8811.9|8828.6|8818.6|8816.4|8806.4|258
1735658100000|2024-12-31 15:15:00|8822.1|8812.1|8819.1|8809.1|8822.1|8812.1|8818.1|8808.1|192
1735658400000|2024-12-31 15:20:00|8819.4|8809.4|8818.1|8808.1|8821.6|8811.6|8816.6|8806.6|156
1735658700000|2024-12-31 15:25:00|8818.4|8808.4|8817.6|8807.6|8819.6|8809.6|8813.9|8803.9|207
1735659000000|2024-12-31 15:30:00|8817.9|8807.9|8811.4|8801.4|8819.1|8809.1|8808.9|8798.9|205
1735659300000|2024-12-31 15:35:00|8811.1|8801.1|8814.1|8804.1|8817.4|8807.4|8811.1|8801.1|193
1735659600000|2024-12-31 15:40:00|8814.4|8804.4|8806.6|8796.6|8820.1|8810.1|8804.6|8794.6|267
1735659900000|2024-12-31 15:45:00|8806.9|8796.9|8803.4|8793.4|8808.1|8798.1|8801.4|8791.4|234
1735660200000|2024-12-31 15:50:00|8803.1|8793.1|8800.9|8790.9|8804.1|8794.1|8796.9|8786.9|200
1735660500000|2024-12-31 15:55:00|8800.6|8790.6|8798.1|8788.1|8802.1|8792.1|8795.1|8785.1|194
1735660800000|2024-12-31 16:00:00|8797.9|8787.9|8797.1|8787.1|8803.4|8793.4|8796.6|8786.6|199
1735661100000|2024-12-31 16:05:00|8796.9|8786.9|8794.1|8784.1|8797.6|8787.6|8792.1|8782.1|175
1735661400000|2024-12-31 16:10:00|8793.9|8783.9|8793.6|8783.6|8794.4|8784.4|8788.4|8778.4|134
1735661700000|2024-12-31 16:15:00|8793.4|8783.4|8789.4|8779.4|8793.4|8783.4|8788.4|8778.4|103
1735662000000|2024-12-31 16:20:00|8788.9|8778.9|8789.1|8779.1|8792.1|8782.1|8787.9|8777.9|123
1735662300000|2024-12-31 16:25:00|8788.9|8778.9|8785.4|8775.4|8790.9|8780.9|8782.1|8772.1|151
1735662600000|2024-12-31 16:30:00|8785.6|8775.6|8796.6|8786.6|8796.6|8786.6|8784.6|8774.6|142
1735662900000|2024-12-31 16:35:00|8796.9|8786.9|8793.9|8783.9|8798.1|8788.1|8790.4|8780.4|141
1735663200000|2024-12-31 16:40:00|8793.6|8783.6|8784.1|8774.1|8793.6|8783.6|8779.4|8769.4|141
1735663500000|2024-12-31 16:45:00|8784.4|8774.4|8787.9|8777.9|8789.4|8779.4|8783.9|8773.9|116
1735663800000|2024-12-31 16:50:00|8787.6|8777.6|8786.9|8776.9|8791.1|8781.1|8785.4|8775.4|108
1735664100000|2024-12-31 16:55:00|8786.6|8776.6|8787.1|8777.1|8789.6|8779.6|8785.6|8775.6|62
1735664400000|2024-12-31 17:00:00|8787.4|8777.4|8785.9|8775.9|8787.4|8777.4|8783.1|8773.1|37
1735664700000|2024-12-31 17:05:00|8786.1|8776.1|8790.6|8780.6|8791.4|8781.4|8785.9|8775.9|59
1735665000000|2024-12-31 17:10:00|8790.4|8780.4|8788.4|8778.4|8790.9|8780.9|8788.1|8778.1|43
1735665300000|2024-12-31 17:15:00|8788.1|8778.1|8792.4|8782.4|8792.6|8782.6|8787.9|8777.9|33
1735665600000|2024-12-31 17:20:00|8792.6|8782.6|8788.4|8778.4|8793.6|8783.6|8787.4|8777.4|53
1735665900000|2024-12-31 17:25:00|8788.6|8778.6|8785.1|8775.1|8789.9|8779.9|8785.1|8775.1|30
1735666200000|2024-12-31 17:30:00|8785.4|8775.4|8787.4|8777.4|8788.6|8778.6|8785.4|8775.4|60
1735666500000|2024-12-31 17:35:00|8787.6|8777.6|8789.6|8779.6|8790.6|8780.6|8783.9|8773.9|97
1735666800000|2024-12-31 17:40:00|8789.9|8779.9|8788.9|8778.9|8791.6|8781.6|8787.1|8777.1|75
1735667100000|2024-12-31 17:45:00|8789.1|8779.1|8794.4|8784.4|8795.4|8785.4|8788.4|8778.4|76
1735667400000|2024-12-31 17:50:00|8793.9|8783.9|8799.1|8789.1|8800.4|8790.4|8793.9|8783.9|74
1735667700000|2024-12-31 17:55:00|8799.4|8789.4|8793.8|8783.8|8803.3|8793.3|8793.4|8783.4|130
1735668000000|2024-12-31 18:00:00|8794.8|8784.8|8793.1|8783.1|8796.3|8786.3|8791.4|8781.4|86
1735668300000|2024-12-31 18:05:00|8793.6|8783.6|8791|8781|8793.6|8783.6|8791|8781|37
1735668600000|2024-12-31 18:10:00|8790.6|8780.6|8790.3|8780.3|8791.6|8781.6|8788|8778|36
1735668900000|2024-12-31 18:15:00|8790|8780|8788.5|8778.5|8791|8781|8787.3|8777.3|43
1735669200000|2024-12-31 18:20:00|8788.3|8778.3|8789.3|8779.3|8789.8|8779.8|8788|8778|33
1735669500000|2024-12-31 18:25:00|8789.4|8779.4|8795.3|8775.3|8795.3|8781.8|8786.3|8775.3|57
1735669800000|2024-12-31 18:30:00|8794.9|8774.9|8794.5|8774.5|8795.4|8775.4|8792.3|8772.3|40
1735670100000|2024-12-31 18:35:00|8794.1|8774.1|8795.6|8775.6|8797|8777|8791.1|8771.1|36
1735670400000|2024-12-31 18:40:00|8795.5|8775.5|8795.3|8785.3|8796.9|8785.6|8791.9|8774.1|51
1735670700000|2024-12-31 18:45:00|8795|8785|8791|8781|8795|8785|8791|8781|53
1735671000000|2024-12-31 18:50:00|8791.3|8781.3|8793.4|8773.4|8793.9|8782.9|8784.6|8772.1|54
1735671300000|2024-12-31 18:55:00|8793.1|8773.1|8796.9|8774.9|8796.9|8774.9|8793.1|8772.1|21
1735779600000|2025-01-02 01:00:00|8820.1|8800.1|8834|8824|8836.8|8826.8|8814.6|8799.6|352
1735779900000|2025-01-02 01:05:00|8834.1|8824.1|8842.3|8832.3|8842.8|8832.8|8831.5|8821.5|351
1735780200000|2025-01-02 01:10:00|8842|8832|8845.3|8835.3|8848|8838|8841|8831|314
1735780500000|2025-01-02 01:15:00|8845|8835|8852|8842|8854.3|8844.3|8844.5|8834.5|295
1735780800000|2025-01-02 01:20:00|8851.5|8841.5|8863|8853|8863.8|8853.8|8851|8841|320
1735781100000|2025-01-02 01:25:00|8863.3|8853.3|8861|8851|8863.3|8853.3|8859.3|8849.3|269
1735781400000|2025-01-02 01:30:00|8861.3|8851.3|8860|8850|8862|8852|8857.5|8847.5|294
1735781700000|2025-01-02 01:35:00|8859.8|8849.8|8865.5|8855.5|8866.8|8856.8|8859|8849|308
1735782000000|2025-01-02 01:40:00|8865.3|8855.3|8864|8854|8868.8|8858.8|8862|8852|293
1735782300000|2025-01-02 01:45:00|8863.8|8853.8|8855.8|8845.8|8864.3|8854.3|8855.3|8845.3|387
1735782600000|2025-01-02 01:50:00|8855.5|8845.5|8860.3|8850.3|8863|8853|8853.5|8843.5|317
1735782900000|2025-01-02 01:55:00|8860|8850|8856|8846|8860.8|8850.8|8855|8845|195
1735783200000|2025-01-02 02:00:00|8855.8|8845.8|8861|8851|8862|8852|8855|8845|231
1735783500000|2025-01-02 02:05:00|8860.8|8850.8|8869|8859|8872.5|8862.5|8859.3|8849.3|276
1735783800000|2025-01-02 02:10:00|8868.8|8858.8|8865.8|8855.8|8870.5|8860.5|8862.5|8852.5|289
1735784100000|2025-01-02 02:15:00|8866|8856|8863.3|8853.3|8867|8857|8861.3|8851.3|128
1735784400000|2025-01-02 02:20:00|8863|8853|8863|8853|8867.8|8857.8|8862.5|8852.5|114
1735784700000|2025-01-02 02:25:00|8862.8|8852.8|8868.5|8858.5|8870|8860|8862.3|8852.3|200
1735785000000|2025-01-02 02:30:00|8868.3|8858.3|8866.8|8856.8|8869.3|8859.3|8865|8855|246
1735785300000|2025-01-02 02:35:00|8866.5|8856.5|8868.5|8858.5|8870.3|8860.3|8865.5|8855.5|194
1735785600000|2025-01-02 02:40:00|8868.3|8858.3|8863.8|8853.8|8869.8|8859.8|8861.3|8851.3|213
1735785900000|2025-01-02 02:45:00|8864|8854|8868|8858|8869|8859|8863|8853|248
1735786200000|2025-01-02 02:50:00|8868.3|8858.3|8870.3|8860.3|8871.8|8861.8|8867.8|8857.8|206
1735786500000|2025-01-02 02:55:00|8870.5|8860.5|8871|8861|8873.8|8863.8|8870.5|8860.5|156
1735786800000|2025-01-02 03:00:00|8871.3|8861.3|8871.8|8861.8|8873.8|8863.8|8870.3|8860.3|190
1735787100000|2025-01-02 03:05:00|8871.5|8861.5|8871.8|8861.8|8873.5|8863.5|8867|8857|196
1735787400000|2025-01-02 03:10:00|8872|8862|8870|8860|8873.3|8863.3|8868|8858|206
1735787700000|2025-01-02 03:15:00|8870.3|8860.3|8872.8|8862.8|8873.3|8863.3|8869.8|8859.8|155
1735788000000|2025-01-02 03:20:00|8873|8863|8876.3|8866.3|8877|8867|8872.3|8862.3|226
1735788300000|2025-01-02 03:25:00|8876|8866|8876.8|8856.8|8878.5|8866.5|8869.8|8856.3|144
1735788600000|2025-01-02 03:30:00|8876.3|8856.3|8862.5|8852.5|8876.3|8859.5|8861.5|8851.5|109
1735788900000|2025-01-02 03:35:00|8862.3|8852.3|8852.8|8842.8|8862.5|8852.5|8852.8|8842.8|88
1735789200000|2025-01-02 03:40:00|8853.3|8843.3|8847.3|8837.3|8854.5|8844.5|8845.5|8833.1|87
1735789500000|2025-01-02 03:45:00|8847.5|8837.5|8852|8842|8853.3|8843.3|8847.3|8837.3|55
1735789800000|2025-01-02 03:50:00|8852.3|8842.3|8855.5|8845.5|8855.8|8845.8|8850|8840|42
1735790100000|2025-01-02 03:55:00|8855.8|8845.8|8857|8847|8857|8847|8853.3|8843.3|43
1735790400000|2025-01-02 04:00:00|8857.3|8847.3|8857.5|8847.5|8862|8852|8856.8|8846.8|74
1735790700000|2025-01-02 04:05:00|8857.8|8847.8|8859.5|8849.5|8859.8|8849.8|8857|8847|69
1735791000000|2025-01-02 04:10:00|8859.3|8849.3|8863.5|8853.5|8865|8855|8859|8849|80
1735791300000|2025-01-02 04:15:00|8862.8|8852.8|8861.5|8851.5|8864.3|8854.3|8861.3|8851.3|69
1735791600000|2025-01-02 04:20:00|8861.8|8851.8|8858.3|8848.3|8862.5|8852.5|8858|8848|73
1735791900000|2025-01-02 04:25:00|8858.5|8848.5|8856|8846|8860.5|8850.5|8855|8845|59
1735792200000|2025-01-02 04:30:00|8855.8|8845.8|8852.5|8842.5|8855.8|8845.8|8851.5|8841.5|91
1735792500000|2025-01-02 04:35:00|8852.8|8842.8|8855.3|8845.3|8856.5|8846.5|8852.5|8842.5|54
1735792800000|2025-01-02 04:40:00|8855|8845|8854.5|8844.5|8855|8845|8851.3|8841.3|48
1735793100000|2025-01-02 04:45:00|8854.3|8844.3|8857.8|8847.8|8857.8|8847.8|8853.5|8843.5|50
1735793400000|2025-01-02 04:50:00|8857.5|8847.5|8856.8|8846.8|8858.5|8848.5|8856.8|8846.8|51
1735793700000|2025-01-02 04:55:00|8857|8847|8857.3|8847.3|8857.5|8847.5|8856.5|8846.5|32
1735794000000|2025-01-02 05:00:00|8857.5|8847.5|8863.3|8853.3|8865.5|8855.5|8857.5|8847.5|145
1735794300000|2025-01-02 05:05:00|8863|8853|8855.8|8845.8|8863|8853|8855|8845|132
1735794600000|2025-01-02 05:10:00|8856|8846|8858.5|8848.5|8860.3|8850.3|8856|8846|106
1735794900000|2025-01-02 05:15:00|8858.8|8848.8|8862|8852|8862.3|8852.3|8856|8846|116
1735795200000|2025-01-02 05:20:00|8861.8|8851.8|8859.3|8849.3|8863.5|8853.5|8857.8|8847.8|98
1735795500000|2025-01-02 05:25:00|8859.5|8849.5|8870.3|8850.3|8870.8|8851.5|8858|8846.3|116
1735795800000|2025-01-02 05:30:00|8869.8|8849.8|8867.8|8857.8|8872.8|8858.3|8863.5|8844.5|290
1735796100000|2025-01-02 05:35:00|8867.5|8857.5|8868.3|8858.3|8868.3|8858.3|8863.8|8853.8|185
1735796400000|2025-01-02 05:40:00|8868|8858|8868.5|8858.5|8870.5|8860.5|8865.5|8855.5|137
1735796700000|2025-01-02 05:45:00|8868.3|8858.3|8863.5|8853.5|8868.3|8858.3|8859|8849|208
1735797000000|2025-01-02 05:50:00|8864.3|8854.3|8866.8|8856.8|8867.3|8857.3|8864.3|8854.3|186
1735797300000|2025-01-02 05:55:00|8866.5|8856.5|8874.3|8864.3|8874.5|8864.5|8865.3|8855.3|175
1735797600000|2025-01-02 06:00:00|8874|8864|8870.8|8860.8|8874.5|8864.5|8868.8|8858.8|204
1735797900000|2025-01-02 06:05:00|8870.5|8860.5|8869|8859|8871.3|8861.3|8867|8857|160
1735798200000|2025-01-02 06:10:00|8869.3|8859.3|8866.5|8856.5|8870.5|8860.5|8864.3|8854.3|140
1735798500000|2025-01-02 06:15:00|8866.8|8856.8|8867.8|8857.8|8869.3|8859.3|8863.5|8853.5|182
1735798800000|2025-01-02 06:20:00|8867.5|8857.5|8867.3|8857.3|8868.3|8858.3|8861.8|8851.8|174
1735799100000|2025-01-02 06:25:00|8867|8857|8867|8857|8871.3|8861.3|8865.8|8855.8|167
1735799400000|2025-01-02 06:30:00|8866.8|8856.8|8860.3|8850.3|8867.5|8857.5|8859.3|8849.3|237
1735799700000|2025-01-02 06:35:00|8860|8850|8861|8851|8862.8|8852.8|8857.3|8847.3|181
1735800000000|2025-01-02 06:40:00|8860.8|8850.8|8862|8852|8865.8|8855.8|8859.3|8849.3|202
1735800300000|2025-01-02 06:45:00|8861.8|8851.8|8862.3|8852.3|8863.5|8853.5|8859|8849|231
1735800600000|2025-01-02 06:50:00|8862.5|8852.5|8863.3|8853.3|8866.5|8856.5|8862.3|8852.3|171
1735800900000|2025-01-02 06:55:00|8863|8853|8864.8|8844.8|8866.5|8853.8|8857.5|8843.5|186
1735801200000|2025-01-02 07:00:00|8864.3|8844.3|8833.8|8823.8|8866.3|8846.3|8833.5|8823.5|165
1735801500000|2025-01-02 07:05:00|8833.5|8823.5|8832|8822|8839.8|8829.8|8831.8|8821.8|120
1735801800000|2025-01-02 07:10:00|8831.5|8821.5|8830.5|8820.5|8833.8|8823.8|8829.3|8819.3|99
1735802100000|2025-01-02 07:15:00|8830.3|8820.3|8830.5|8820.5|8832.5|8822.5|8827.8|8817.8|109
1735802400000|2025-01-02 07:20:00|8830.3|8820.3|8828|8818|8831.8|8821.8|8824.8|8814.8|126
1735802700000|2025-01-02 07:25:00|8826.8|8816.8|8825.3|8815.3|8835.3|8825.3|8825.3|8815.3|141
1735803000000|2025-01-02 07:30:00|8825.5|8815.5|8815.5|8805.5|8825.5|8815.5|8814.5|8804.5|179
1735803300000|2025-01-02 07:35:00|8815.3|8805.3|8812.8|8802.8|8819.3|8809.3|8810.5|8800.5|212
1735803600000|2025-01-02 07:40:00|8813|8803|8814.8|8804.8|8816.3|8806.3|8811.8|8801.8|152
1735803900000|2025-01-02 07:45:00|8814.5|8804.5|8817.5|8807.5|8817.5|8807.5|8804.8|8794.8|165
1735804200000|2025-01-02 07:50:00|8817.3|8807.3|8824.8|8814.8|8826.3|8816.3|8817|8807|130
1735804500000|2025-01-02 07:55:00|8825|8815|8825.5|8815.5|8827.6|8817.6|8822.6|8812.6|110
1735804800000|2025-01-02 08:00:00|8826.5|8816.5|8815|8805|8829.5|8819.5|8814.8|8804.8|322
1735805100000|2025-01-02 08:05:00|8815.1|8805.1|8815.6|8805.6|8820.4|8810.4|8810.1|8800.1|278
1735805400000|2025-01-02 08:10:00|8815.9|8805.9|8806.6|8796.6|8817.6|8807.6|8805.1|8795.1|235
1735805700000|2025-01-02 08:15:00|8806.4|8796.4|8803.6|8793.6|8806.9|8796.9|8797.4|8787.4|231
1735806000000|2025-01-02 08:20:00|8803.4|8793.4|8808.6|8798.6|8814|8804|8802.4|8792.4|210
1735806300000|2025-01-02 08:25:00|8808.4|8798.4|8805.6|8795.6|8809.1|8799.1|8800.4|8790.4|221
1735806600000|2025-01-02 08:30:00|8805.9|8795.9|8805.4|8795.4|8807.1|8797.1|8799.1|8789.1|213
1735806900000|2025-01-02 08:35:00|8805.6|8795.6|8798.6|8788.6|8808.9|8798.9|8797.9|8787.9|179
1735807200000|2025-01-02 08:40:00|8798.9|8788.9|8795.6|8785.6|8804.9|8794.9|8794.4|8784.4|175
1735807500000|2025-01-02 08:45:00|8795.9|8785.9|8795.6|8785.6|8801.1|8791.1|8794.9|8784.9|135
1735807800000|2025-01-02 08:50:00|8796.6|8786.6|8794.6|8784.6|8797.9|8787.9|8792.9|8782.9|120
1735808100000|2025-01-02 08:55:00|8794.4|8784.4|8798.1|8788.1|8798.9|8788.9|8794.1|8784.1|99
1735808400000|2025-01-02 09:00:00|8798.4|8788.4|8797.4|8787.4|8810.9|8800.9|8794.9|8784.9|273
1735808700000|2025-01-02 09:05:00|8797.1|8787.1|8799.6|8789.6|8800.4|8790.4|8791.6|8781.6|205
1735809000000|2025-01-02 09:10:00|8799.4|8789.4|8802.6|8792.6|8805.6|8795.6|8796.9|8786.9|233
1735809300000|2025-01-02 09:15:00|8802.9|8792.9|8804.6|8794.6|8807.4|8797.4|8800.9|8790.9|152
1735809600000|2025-01-02 09:20:00|8804.9|8794.9|8800.4|8790.4|8806.9|8796.9|8799.1|8789.1|165
1735809900000|2025-01-02 09:25:00|8800.9|8790.9|8801.6|8791.6|8803.6|8793.6|8797.9|8787.9|91
1735810200000|2025-01-02 09:30:00|8801.9|8791.9|8794.6|8784.6|8803.6|8793.6|8792.6|8782.6|155
1735810500000|2025-01-02 09:35:00|8794.9|8784.9|8786.9|8776.9|8794.9|8784.9|8782.6|8772.6|248
1735810800000|2025-01-02 09:40:00|8786.6|8776.6|8787.9|8777.9|8789.1|8779.1|8784.4|8774.4|125
1735811100000|2025-01-02 09:45:00|8787.6|8777.6|8787.9|8777.9|8788.4|8778.4|8781.6|8771.6|106
1735811400000|2025-01-02 09:50:00|8788.1|8778.1|8783.9|8773.9|8788.4|8778.4|8783.6|8773.6|96
1735811700000|2025-01-02 09:55:00|8784.1|8774.1|8784.9|8774.9|8785.6|8775.6|8782.1|8772.1|87
1735812000000|2025-01-02 10:00:00|8784.6|8774.6|8780.4|8770.4|8785.4|8775.4|8779.4|8769.4|109
1735812300000|2025-01-02 10:05:00|8780.9|8770.9|8781.9|8771.9|8785.4|8775.4|8779.4|8769.4|107
1735812600000|2025-01-02 10:10:00|8781.6|8771.6|8780.6|8770.6|8782.4|8772.4|8779.1|8769.1|111
1735812900000|2025-01-02 10:15:00|8780.9|8770.9|8783.1|8773.1|8783.1|8773.1|8774.4|8764.4|118
1735813200000|2025-01-02 10:20:00|8782.9|8772.9|8785.6|8775.6|8786.9|8776.9|8781.4|8771.4|152
1735813500000|2025-01-02 10:25:00|8785.4|8775.4|8781.6|8771.6|8786.9|8776.9|8778.1|8768.1|132
1735813800000|2025-01-02 10:30:00|8781.9|8771.9|8779.4|8769.4|8782.6|8772.6|8774.4|8764.4|160
1735814100000|2025-01-02 10:35:00|8779.1|8769.1|8778.4|8768.4|8781.1|8771.1|8776.1|8766.1|125
1735814400000|2025-01-02 10:40:00|8778.1|8768.1|8777.1|8767.1|8781.1|8771.1|8776.6|8766.6|116
1735814700000|2025-01-02 10:45:00|8776.9|8766.9|8773.4|8763.4|8778.1|8768.1|8771.4|8761.4|153
1735815000000|2025-01-02 10:50:00|8773.1|8763.1|8775.1|8765.1|8777.6|8767.6|8772.4|8762.4|226
1735815300000|2025-01-02 10:55:00|8775.4|8765.4|8774.4|8764.4|8776.6|8766.6|8771.4|8761.4|150
1735815600000|2025-01-02 11:00:00|8774.6|8764.6|8777.4|8767.4|8777.6|8767.6|8773.4|8763.4|130
1735815900000|2025-01-02 11:05:00|8777.6|8767.6|8781.6|8771.6|8783.1|8773.1|8776.4|8766.4|122
1735816200000|2025-01-02 11:10:00|8781.9|8771.9|8783.9|8773.9|8785.9|8775.9|8781.9|8771.9|162
1735816500000|2025-01-02 11:15:00|8784.1|8774.1|8781.6|8771.6|8788.9|8778.9|8781.1|8771.1|119
1735816800000|2025-01-02 11:20:00|8781.9|8771.9|8787.1|8777.1|8788.1|8778.1|8781.4|8771.4|110
1735817100000|2025-01-02 11:25:00|8786.9|8776.9|8792.1|8782.1|8793.9|8783.9|8783.1|8773.1|129
1735817400000|2025-01-02 11:30:00|8792.4|8782.4|8787.6|8777.6|8793.1|8783.1|8786.4|8776.4|107
1735817700000|2025-01-02 11:35:00|8787.9|8777.9|8793.1|8783.1|8793.1|8783.1|8787.9|8777.9|77
1735818000000|2025-01-02 11:40:00|8793.4|8783.4|8787.9|8777.9|8795.4|8785.4|8787.4|8777.4|116
1735818300000|2025-01-02 11:45:00|8787.6|8777.6|8793.1|8783.1|8793.9|8783.9|8786.6|8776.6|110
1735818600000|2025-01-02 11:50:00|8792.9|8782.9|8795.1|8785.1|8795.4|8785.4|8787.1|8777.1|116
1735818900000|2025-01-02 11:55:00|8795.4|8785.4|8800.9|8790.9|8801.9|8791.9|8794.1|8784.1|156
1735819200000|2025-01-02 12:00:00|8800.6|8790.6|8796.1|8786.1|8806.4|8796.4|8795.6|8785.6|220
1735819500000|2025-01-02 12:05:00|8796.4|8786.4|8795.9|8785.9|8796.6|8786.6|8790.4|8780.4|138
1735819800000|2025-01-02 12:10:00|8796.1|8786.1|8795.4|8785.4|8797.4|8787.4|8792.4|8782.4|145
1735820100000|2025-01-02 12:15:00|8795.1|8785.1|8793.1|8783.1|8795.4|8785.4|8790.4|8780.4|140
1735820400000|2025-01-02 12:20:00|8793.4|8783.4|8794.6|8784.6|8794.6|8784.6|8791.6|8781.6|85
1735820700000|2025-01-02 12:25:00|8795.1|8785.1|8794.4|8784.4|8798.6|8788.6|8793.1|8783.1|132
1735821000000|2025-01-02 12:30:00|8794.1|8784.1|8796.6|8786.6|8805.4|8795.4|8789.9|8779.9|188
1735821300000|2025-01-02 12:35:00|8797.1|8787.1|8797.4|8787.4|8797.6|8787.6|8793.4|8783.4|120
1735821600000|2025-01-02 12:40:00|8797.1|8787.1|8793.9|8783.9|8797.6|8787.6|8791.1|8781.1|131
1735821900000|2025-01-02 12:45:00|8794.1|8784.1|8794.1|8784.1|8794.9|8784.9|8793.4|8783.4|92
1735822200000|2025-01-02 12:50:00|8793.9|8783.9|8801.9|8791.9|8802.4|8792.4|8792.6|8782.6|149
1735822500000|2025-01-02 12:55:00|8801.6|8791.6|8801.6|8791.6|8803.4|8793.4|8796.9|8786.9|202
1735822800000|2025-01-02 13:00:00|8801.9|8791.9|8815.4|8805.4|8818.4|8808.4|8801.6|8791.6|522
1735823100000|2025-01-02 13:05:00|8815.1|8805.1|8814.1|8804.1|8823.6|8813.6|8812.4|8802.4|356
1735823400000|2025-01-02 13:10:00|8813.4|8803.4|8808.1|8798.1|8817.9|8807.9|8806.6|8796.6|306
1735823700000|2025-01-02 13:15:00|8807.9|8797.9|8805.9|8795.9|8812.6|8802.6|8804.4|8794.4|252
1735824000000|2025-01-02 13:20:00|8805.6|8795.6|8799.6|8789.6|8805.6|8795.6|8797.1|8787.1|257
1735824300000|2025-01-02 13:25:00|8799.4|8789.4|8801.9|8791.9|8802.6|8792.6|8797.4|8787.4|171
1735824600000|2025-01-02 13:30:00|8801.6|8791.6|8782.9|8772.9|8801.6|8791.6|8781.9|8771.9|343
1735824900000|2025-01-02 13:35:00|8783.1|8773.1|8781.1|8771.1|8788.9|8778.9|8780.9|8770.9|292
1735825200000|2025-01-02 13:40:00|8781.4|8771.4|8780.6|8770.6|8784.6|8774.6|8778.4|8768.4|242
1735825500000|2025-01-02 13:45:00|8780.4|8770.4|8783.1|8773.1|8784.6|8774.6|8776.4|8766.4|212
1735825800000|2025-01-02 13:50:00|8783.4|8773.4|8787.6|8777.6|8788.6|8778.6|8780.9|8770.9|187
1735826100000|2025-01-02 13:55:00|8787.9|8777.9|8793.6|8783.6|8797.4|8787.4|8787.4|8777.4|251
1735826400000|2025-01-02 14:00:00|8793.9|8783.9|8788.9|8778.9|8796.4|8786.4|8784.4|8774.4|218
1735826700000|2025-01-02 14:05:00|8788.6|8778.6|8793.6|8783.6|8794.6|8784.6|8787.6|8777.6|196
1735827000000|2025-01-02 14:10:00|8793.4|8783.4|8800.9|8790.9|8801.4|8791.4|8790.9|8780.9|199
1735827300000|2025-01-02 14:15:00|8801.1|8791.1|8798.1|8788.1|8805.4|8795.4|8794.4|8784.4|258
1735827600000|2025-01-02 14:20:00|8798.4|8788.4|8798.6|8788.6|8800.1|8790.1|8794.9|8784.9|190
1735827900000|2025-01-02 14:25:00|8798.4|8788.4|8799.9|8789.9|8802.6|8792.6|8798.1|8788.1|233
1735828200000|2025-01-02 14:30:00|8800.1|8790.1|8805.1|8795.1|8811.9|8801.9|8798.1|8788.1|361
1735828500000|2025-01-02 14:35:00|8804.9|8794.9|8795.6|8785.6|8805.4|8795.4|8795.6|8785.6|335
1735828800000|2025-01-02 14:40:00|8795.9|8785.9|8799.6|8789.6|8802.1|8792.1|8792.9|8782.9|278
1735829100000|2025-01-02 14:45:00|8799.4|8789.4|8788.9|8778.9|8801.9|8791.9|8788.1|8778.1|307
1735829400000|2025-01-02 14:50:00|8789.1|8779.1|8785.4|8775.4|8791.1|8781.1|8782.6|8772.6|298
1735829700000|2025-01-02 14:55:00|8785.6|8775.6|8783.9|8773.9|8785.9|8775.9|8777.4|8767.4|272
1735830000000|2025-01-02 15:00:00|8783.4|8773.4|8782.6|8772.6|8789.9|8779.9|8778.1|8768.1|260
1735830300000|2025-01-02 15:05:00|8782.9|8772.9|8778.9|8768.9|8784.4|8774.4|8778.6|8768.6|244
1735830600000|2025-01-02 15:10:00|8779.1|8769.1|8777.6|8767.6|8779.1|8769.1|8772.1|8762.1|248
1735830900000|2025-01-02 15:15:00|8777.9|8767.9|8781.6|8771.6|8783.9|8773.9|8777.1|8767.1|223
1735831200000|2025-01-02 15:20:00|8781.4|8771.4|8787.6|8777.6|8788.6|8778.6|8777.1|8767.1|312
1735831500000|2025-01-02 15:25:00|8787.9|8777.9|8784.9|8774.9|8788.1|8778.1|8779.4|8769.4|312
1735831800000|2025-01-02 15:30:00|8784.6|8774.6|8781.6|8771.6|8787.9|8777.9|8779.6|8769.6|416
1735832100000|2025-01-02 15:35:00|8781.9|8771.9|8783.1|8773.1|8787.9|8777.9|8779.4|8769.4|293
1735832400000|2025-01-02 15:40:00|8783.4|8773.4|8787.1|8777.1|8791.6|8781.6|8783.1|8773.1|304
1735832700000|2025-01-02 15:45:00|8786.9|8776.9|8795.1|8785.1|8798.9|8788.9|8783.6|8773.6|328
1735833000000|2025-01-02 15:50:00|8794.9|8784.9|8800.6|8790.6|8803.6|8793.6|8794.1|8784.1|316
1735833300000|2025-01-02 15:55:00|8801.1|8791.1|8804.4|8794.4|8809.6|8799.6|8798.9|8788.9|325
1735833600000|2025-01-02 16:00:00|8803.6|8793.6|8787.5|8777.5|8804.9|8794.9|8784.5|8774.5|501
1735833900000|2025-01-02 16:05:00|8787.6|8777.6|8784.6|8774.6|8789.5|8779.5|8780.9|8770.9|398
1735834200000|2025-01-02 16:10:00|8784.9|8774.9|8781.6|8771.6|8786.6|8776.6|8778.1|8768.1|292
1735834500000|2025-01-02 16:15:00|8781.9|8771.9|8785.9|8775.9|8788.1|8778.1|8779.4|8769.4|290
1735834800000|2025-01-02 16:20:00|8785.6|8775.6|8784.9|8774.9|8786.1|8776.1|8779.1|8769.1|270
1735835100000|2025-01-02 16:25:00|8784.6|8774.6|8794.4|8784.4|8800.1|8790.1|8783.4|8773.4|331
1735835400000|2025-01-02 16:30:00|8793.9|8783.9|8802.1|8792.1|8802.6|8792.6|8791.4|8781.4|245
1735835700000|2025-01-02 16:35:00|8801.6|8791.6|8814.4|8804.4|8814.4|8804.4|8799.9|8789.9|283
1735836000000|2025-01-02 16:40:00|8814.1|8804.1|8812.9|8802.9|8816.4|8806.4|8809.1|8799.1|271
1735836300000|2025-01-02 16:45:00|8813.1|8803.1|8806.6|8796.6|8813.6|8803.6|8803.6|8793.6|254
1735836600000|2025-01-02 16:50:00|8806.9|8796.9|8809.9|8799.9|8810.9|8800.9|8804.9|8794.9|190
1735836900000|2025-01-02 16:55:00|8810.1|8800.1|8811.9|8801.9|8813.9|8803.9|8807.1|8797.1|214
1735837200000|2025-01-02 17:00:00|8811.6|8801.6|8813.9|8803.9|8814.1|8804.1|8806.6|8796.6|142
1735837500000|2025-01-02 17:05:00|8814.6|8804.6|8808.6|8798.6|8815.6|8805.6|8806.6|8796.6|161
1735837800000|2025-01-02 17:10:00|8808.9|8798.9|8821.9|8811.9|8821.9|8811.9|8808.9|8798.9|146
1735838100000|2025-01-02 17:15:00|8821.6|8811.6|8818.4|8808.4|8821.9|8811.9|8813.6|8803.6|136
1735838400000|2025-01-02 17:20:00|8818.1|8808.1|8817.6|8807.6|8820.1|8810.1|8817.1|8807.1|125
1735838700000|2025-01-02 17:25:00|8817.9|8807.9|8816.4|8806.4|8817.9|8807.9|8814.9|8804.9|69
1735839000000|2025-01-02 17:30:00|8816.1|8806.1|8803.1|8793.1|8816.4|8806.4|8801.1|8791.1|191
1735839300000|2025-01-02 17:35:00|8802.9|8792.9|8797.9|8787.9|8804.4|8794.4|8796.9|8786.9|158
1735839600000|2025-01-02 17:40:00|8797.6|8787.6|8800.9|8790.9|8802.9|8792.9|8796.1|8786.1|192
1735839900000|2025-01-02 17:45:00|8801.1|8791.1|8796.9|8786.9|8801.1|8791.1|8794.4|8784.4|126
1735840200000|2025-01-02 17:50:00|8796.6|8786.6|8806.1|8796.1|8807.6|8797.6|8796.6|8786.6|135
1735840500000|2025-01-02 17:55:00|8806.6|8796.6|8800.8|8790.8|8811.3|8801.3|8799.8|8789.8|205
1735840800000|2025-01-02 18:00:00|8800.5|8790.5|8795.1|8785.1|8803.3|8793.3|8793.8|8783.8|174
1735841100000|2025-01-02 18:05:00|8795.5|8785.5|8797.5|8787.5|8798.8|8788.8|8794.4|8784.4|202
1735841400000|2025-01-02 18:10:00|8797.3|8787.3|8797.3|8787.3|8800.4|8790.4|8795.4|8785.4|123
1735841700000|2025-01-02 18:15:00|8797.4|8787.4|8804.5|8794.5|8807.6|8797.6|8795.3|8785.3|172
1735842000000|2025-01-02 18:20:00|8804.8|8794.8|8795.9|8785.9|8805.4|8795.4|8795.9|8785.9|120
1735842300000|2025-01-02 18:25:00|8796|8786|8798.4|8788.4|8800|8790|8793.8|8783.8|105
1735842600000|2025-01-02 18:30:00|8798.1|8788.1|8798.5|8788.5|8800|8790|8794.3|8784.3|87
1735842900000|2025-01-02 18:35:00|8798.8|8788.8|8798.6|8788.6|8801.5|8791.5|8797.6|8787.6|71
1735843200000|2025-01-02 18:40:00|8798.5|8788.5|8801.8|8791.8|8802|8792|8797.6|8787.6|54
1735843500000|2025-01-02 18:45:00|8802|8792|8798.1|8788.1|8802|8792|8797.1|8787.1|47
1735843800000|2025-01-02 18:50:00|8797.9|8787.9|8800.1|8790.1|8801.5|8791.5|8797.6|8787.6|137
1735844100000|2025-01-02 18:55:00|8799.8|8789.8|8808.6|8786.6|8808.6|8790.5|8799.8|8783.4|14
1735866000000|2025-01-03 01:00:00|8825.3|8805.3|8818.8|8808.8|8825.3|8812.3|8817|8805.3|78
1735866300000|2025-01-03 01:05:00|8818.5|8808.5|8815.5|8805.5|8818.5|8808.5|8811.9|8801.9|195
1735866600000|2025-01-03 01:10:00|8815.6|8805.6|8812.5|8802.5|8815.6|8805.6|8812|8802|120
1735866900000|2025-01-03 01:15:00|8812.3|8802.3|8816.5|8806.5|8817.5|8807.5|8811.8|8801.8|195
1735867200000|2025-01-03 01:20:00|8816.3|8806.3|8822|8812|8822.5|8812.5|8816.3|8806.3|186
1735867500000|2025-01-03 01:25:00|8821.8|8811.8|8821.8|8811.8|8824.3|8814.3|8819.5|8809.5|170
1735867800000|2025-01-03 01:30:00|8821.5|8811.5|8823.5|8813.5|8826|8816|8819.8|8809.8|280
1735868100000|2025-01-03 01:35:00|8824|8814|8817.3|8807.3|8826.8|8816.8|8816.3|8806.3|248
1735868400000|2025-01-03 01:40:00|8817.5|8807.5|8818.8|8808.8|8822.3|8812.3|8816.8|8806.8|227
1735868700000|2025-01-03 01:45:00|8818.5|8808.5|8816.8|8806.8|8824.3|8814.3|8816.3|8806.3|204
1735869000000|2025-01-03 01:50:00|8817|8807|8819.5|8809.5|8820.3|8810.3|8816.8|8806.8|228
1735869300000|2025-01-03 01:55:00|8819.3|8809.3|8823.3|8813.3|8825.8|8815.8|8817.8|8807.8|185
1735869600000|2025-01-03 02:00:00|8823.5|8813.5|8822.3|8812.3|8827.3|8817.3|8820|8810|243
1735869900000|2025-01-03 02:05:00|8822|8812|8823|8813|8827.3|8817.3|8818.3|8808.3|243
1735870200000|2025-01-03 02:10:00|8822.8|8812.8|8831|8821|8831.5|8821.5|8821.8|8811.8|197
1735870500000|2025-01-03 02:15:00|8830.5|8820.5|8840|8830|8846.3|8836.3|8830.5|8820.5|171
1735870800000|2025-01-03 02:20:00|8839.8|8829.8|8843.5|8833.5|8843.5|8833.5|8838|8828|87
1735871100000|2025-01-03 02:25:00|8843.3|8833.3|8842.8|8832.8|8844.5|8834.5|8841.3|8831.3|127
1735871400000|2025-01-03 02:30:00|8843|8833|8850.5|8840.5|8852.8|8842.8|8840|8830|388
1735871700000|2025-01-03 02:35:00|8850.8|8840.8|8846.3|8836.3|8852|8842|8845|8835|270
1735872000000|2025-01-03 02:40:00|8846|8836|8843.8|8833.8|8847.8|8837.8|8840.3|8830.3|266
1735872300000|2025-01-03 02:45:00|8844.3|8834.3|8837.5|8827.5|8844.3|8834.3|8836.3|8826.3|293
1735872600000|2025-01-03 02:50:00|8837.3|8827.3|8832.5|8822.5|8837.8|8827.8|8829|8819|220
1735872900000|2025-01-03 02:55:00|8832.3|8822.3|8824.8|8814.8|8833.8|8823.8|8824.8|8814.8|281
1735873200000|2025-01-03 03:00:00|8824.5|8814.5|8827|8817|8829.3|8819.3|8821.8|8811.8|233
1735873500000|2025-01-03 03:05:00|8827.3|8817.3|8826.3|8816.3|8831.8|8821.8|8824|8814|249
1735873800000|2025-01-03 03:10:00|8826.5|8816.5|8826.3|8816.3|8829.3|8819.3|8823.3|8813.3|283
1735874100000|2025-01-03 03:15:00|8826|8816|8822.3|8812.3|8827.3|8817.3|8818.3|8808.3|225
1735874400000|2025-01-03 03:20:00|8822|8812|8812.3|8802.3|8823.3|8813.3|8806.8|8796.8|281
1735874700000|2025-01-03 03:25:00|8812.5|8802.5|8814.3|8794.3|8816|8805|8808.8|8793.3|247
1735875000000|2025-01-03 03:30:00|8814.8|8794.8|8806|8796|8814.8|8799.3|8805.3|8793.8|75
1735875300000|2025-01-03 03:35:00|8805.8|8795.8|8805.5|8795.5|8807.5|8797.5|8805.3|8795.3|65
1735875600000|2025-01-03 03:40:00|8805.8|8795.8|8805.5|8795.5|8807.8|8797.8|8805.3|8795.3|62
1735875900000|2025-01-03 03:45:00|8805.8|8795.8|8809.8|8799.8|8809.8|8799.8|8803.5|8793.5|60
1735876200000|2025-01-03 03:50:00|8810.3|8800.3|8809.3|8799.3|8811.3|8801.3|8807.5|8797.5|45
1735876500000|2025-01-03 03:55:00|8809.5|8799.5|8808.8|8798.8|8811|8801|8808.8|8798.8|41
1735876800000|2025-01-03 04:00:00|8809|8799|8815.5|8805.5|8815.8|8805.8|8807.8|8797.8|85
1735877100000|2025-01-03 04:05:00|8815.3|8805.3|8816.5|8806.5|8818|8808|8814|8804|56
1735877400000|2025-01-03 04:10:00|8816.8|8806.8|8815.5|8805.5|8817.5|8807.5|8815.3|8805.3|64
1735877700000|2025-01-03 04:15:00|8815.8|8805.8|8815.5|8805.5|8815.8|8805.8|8813.3|8803.3|62
1735878000000|2025-01-03 04:20:00|8815.3|8805.3|8811|8801|8815.3|8805.3|8811|8801|43
1735878300000|2025-01-03 04:25:00|8811.3|8801.3|8816.8|8806.8|8817|8807|8810|8800|43
1735878600000|2025-01-03 04:30:00|8817|8807|8816.5|8806.5|8817.3|8807.3|8815.8|8805.8|65
1735878900000|2025-01-03 04:35:00|8816.3|8806.3|8814.8|8804.8|8817|8807|8812.8|8802.8|49
1735879200000|2025-01-03 04:40:00|8815|8805|8814.5|8804.5|8815.5|8805.5|8814.5|8804.5|29
1735879500000|2025-01-03 04:45:00|8814.8|8804.8|8817|8807|8817.5|8807.5|8814.8|8804.8|55
1735879800000|2025-01-03 04:50:00|8817.3|8807.3|8819|8809|8819.3|8809.3|8815.5|8805.5|50
1735880100000|2025-01-03 04:55:00|8818.8|8808.8|8821.8|8811.8|8822.8|8812.8|8818.5|8808.5|43
1735880400000|2025-01-03 05:00:00|8822|8812|8819.8|8809.8|8823|8813|8819.5|8809.5|172
1735880700000|2025-01-03 05:05:00|8820|8810|8817.8|8807.8|8820.5|8810.5|8817.3|8807.3|90
1735881000000|2025-01-03 05:10:00|8818.3|8808.3|8815|8805|8819|8809|8813.3|8803.3|90
1735881300000|2025-01-03 05:15:00|8815.3|8805.3|8813.3|8803.3|8815.3|8805.3|8811.8|8801.8|129
1735881600000|2025-01-03 05:20:00|8813|8803|8810|8800|8815.5|8805.5|8809.8|8799.8|135
1735881900000|2025-01-03 05:25:00|8809.8|8799.8|8810.5|8790.5|8814|8800.5|8806.3|8790.5|104
1735882200000|2025-01-03 05:30:00|8810|8790|8811|8801|8812.8|8802.3|8804.8|8788.3|257
1735882500000|2025-01-03 05:35:00|8810.8|8800.8|8807.5|8797.5|8812|8802|8803.8|8793.8|281
1735882800000|2025-01-03 05:40:00|8807.8|8797.8|8808.3|8798.3|8810.8|8800.8|8805.8|8795.8|213
1735883100000|2025-01-03 05:45:00|8808|8798|8806.8|8796.8|8809.8|8799.8|8805.3|8795.3|240
1735883400000|2025-01-03 05:50:00|8806.5|8796.5|8803.8|8793.8|8808.5|8798.5|8803.3|8793.3|259
1735883700000|2025-01-03 05:55:00|8804|8794|8805.8|8795.8|8806.8|8796.8|8799.3|8789.3|242
1735884000000|2025-01-03 06:00:00|8805.5|8795.5|8806.5|8796.5|8810|8800|8804.5|8794.5|194
1735884300000|2025-01-03 06:05:00|8806.8|8796.8|8806|8796|8807.8|8797.8|8802.5|8792.5|198
1735884600000|2025-01-03 06:10:00|8806.3|8796.3|8803.8|8793.8|8806.8|8796.8|8800.5|8790.5|209
1735884900000|2025-01-03 06:15:00|8803.5|8793.5|8816.3|8806.3|8816.5|8806.5|8801|8791|215
1735885200000|2025-01-03 06:20:00|8816.5|8806.5|8817.5|8807.5|8820.3|8810.3|8809.5|8799.5|333
1735885500000|2025-01-03 06:25:00|8817.8|8807.8|8814.3|8804.3|8819.5|8809.5|8814.3|8804.3|256
1735885800000|2025-01-03 06:30:00|8814.5|8804.5|8808|8798|8814.8|8804.8|8805.8|8795.8|273
1735886100000|2025-01-03 06:35:00|8808.3|8798.3|8809.5|8799.5|8814.5|8804.5|8806.5|8796.5|214
1735886400000|2025-01-03 06:40:00|8810.3|8800.3|8808.5|8798.5|8812.3|8802.3|8806.8|8796.8|176
1735886700000|2025-01-03 06:45:00|8808.3|8798.3|8804.5|8794.5|8810.8|8800.8|8802.3|8792.3|209
1735887000000|2025-01-03 06:50:00|8804.3|8794.3|8807.3|8797.3|8809.3|8799.3|8803|8793|257
1735887300000|2025-01-03 06:55:00|8807.5|8797.5|8812.3|8792.3|8813.3|8799.5|8805.8|8791.8|209
1735887600000|2025-01-03 07:00:00|8811.8|8791.8|8802.5|8792.5|8812.8|8794|8799.8|8787|116
1735887900000|2025-01-03 07:05:00|8802.3|8792.3|8794|8784|8802.3|8792.3|8794|8784|105
1735888200000|2025-01-03 07:10:00|8794.3|8784.3|8793.8|8783.8|8794.8|8784.8|8793.3|8783.3|75
1735888500000|2025-01-03 07:15:00|8794|8784|8788.5|8778.5|8796.5|8786.5|8784.8|8774.8|315
1735888800000|2025-01-03 07:20:00|8788.3|8778.3|8785.5|8775.5|8788.3|8778.3|8780.3|8770.3|314
1735889100000|2025-01-03 07:25:00|8785.3|8775.3|8781.3|8771.3|8785.5|8775.5|8780.8|8770.8|173
1735889400000|2025-01-03 07:30:00|8781|8771|8790.8|8780.8|8792.8|8782.8|8780.5|8770.5|158
1735889700000|2025-01-03 07:35:00|8790.5|8780.5|8793.5|8783.5|8800|8790|8790.5|8780.5|199
1735890000000|2025-01-03 07:40:00|8794|8784|8796.8|8786.8|8798.3|8788.3|8789.8|8779.8|179
1735890300000|2025-01-03 07:45:00|8796.5|8786.5|8797.5|8787.5|8797.8|8787.8|8788.5|8778.5|136
1735890600000|2025-01-03 07:50:00|8797.3|8787.3|8796.3|8786.3|8797.3|8787.3|8792.8|8782.8|164
1735890900000|2025-01-03 07:55:00|8796|8786|8810.1|8800.1|8810.1|8800.1|8793.6|8783.6|192
1735891200000|2025-01-03 08:00:00|8811.1|8801.1|8830.6|8820.6|8835.6|8823.3|8810.6|8800.6|382
1735891500000|2025-01-03 08:05:00|8830.4|8820.4|8824.9|8814.9|8839.6|8829.6|8824.6|8814.6|278
1735891800000|2025-01-03 08:10:00|8824.1|8814.1|8831.6|8821.6|8834.4|8824.4|8824.1|8814.1|209
1735892100000|2025-01-03 08:15:00|8831.9|8821.9|8832.9|8822.9|8836.9|8826.9|8830.9|8820.9|187
1735892400000|2025-01-03 08:20:00|8833.1|8823.1|8824.4|8814.4|8833.1|8823.1|8821.6|8811.6|198
1735892700000|2025-01-03 08:25:00|8824.1|8814.1|8819.1|8809.1|8826.4|8816.4|8819.1|8809.1|191
1735893000000|2025-01-03 08:30:00|8818.9|8808.9|8820.9|8810.9|8825.1|8815.1|8818.1|8808.1|197
1735893300000|2025-01-03 08:35:00|8820.6|8810.6|8812.9|8802.9|8822.1|8812.1|8812.1|8802.1|198
1735893600000|2025-01-03 08:40:00|8813.1|8803.1|8817.6|8807.6|8820.9|8810.9|8812.4|8802.4|184
1735893900000|2025-01-03 08:45:00|8818.1|8808.1|8810.6|8800.6|8822.9|8812.9|8810.1|8800.1|211
1735894200000|2025-01-03 08:50:00|8810.9|8800.9|8814.9|8804.9|8814.9|8804.9|8807.9|8797.9|165
1735894500000|2025-01-03 08:55:00|8815.1|8805.1|8814.4|8804.4|8818.1|8808.1|8812.1|8802.1|179
1735894800000|2025-01-03 09:00:00|8814.6|8804.6|8824.4|8814.4|8827.4|8817.4|8813.6|8803.6|265
1735895100000|2025-01-03 09:05:00|8824.6|8814.6|8821.4|8811.4|8825.6|8815.6|8816.4|8806.4|228
1735895400000|2025-01-03 09:10:00|8821.6|8811.6|8827.9|8817.9|8829.6|8819.6|8818.6|8808.6|251
1735895700000|2025-01-03 09:15:00|8828.1|8818.1|8823.1|8813.1|8829.6|8819.6|8819.1|8809.1|173
1735896000000|2025-01-03 09:20:00|8823.4|8813.4|8828.1|8818.1|8829.6|8819.6|8822.9|8812.9|143
1735896300000|2025-01-03 09:25:00|8828.4|8818.4|8819.4|8809.4|8828.9|8818.9|8818.9|8808.9|134
1735896600000|2025-01-03 09:30:00|8819.6|8809.6|8816.6|8806.6|8823.4|8813.4|8815.9|8805.9|125
1735896900000|2025-01-03 09:35:00|8816.4|8806.4|8812.9|8802.9|8816.4|8806.4|8808.9|8798.9|159
1735897200000|2025-01-03 09:40:00|8812.6|8802.6|8812.6|8802.6|8817.6|8807.6|8811.9|8801.9|109
1735897500000|2025-01-03 09:45:00|8812.4|8802.4|8819.6|8809.6|8821.4|8811.4|8810.1|8800.1|90
1735897800000|2025-01-03 09:50:00|8819.9|8809.9|8811.9|8801.9|8820.4|8810.4|8809.9|8799.9|109
1735898100000|2025-01-03 09:55:00|8811.6|8801.6|8811.1|8801.1|8815.4|8805.4|8810.9|8800.9|103
1735898400000|2025-01-03 10:00:00|8811.4|8801.4|8816.6|8806.6|8818.1|8808.1|8808.4|8798.4|133
1735898700000|2025-01-03 10:05:00|8816.9|8806.9|8817.6|8807.6|8820.4|8810.4|8816.4|8806.4|84
1735899000000|2025-01-03 10:10:00|8817.9|8807.9|8814.9|8804.9|8820.1|8810.1|8814.6|8804.6|91
1735899300000|2025-01-03 10:15:00|8815.1|8805.1|8820.9|8810.9|8823.1|8813.1|8813.6|8803.6|133
1735899600000|2025-01-03 10:20:00|8820.6|8810.6|8812.6|8802.6|8820.6|8810.6|8811.6|8801.6|127
1735899900000|2025-01-03 10:25:00|8812.9|8802.9|8814.4|8804.4|8816.1|8806.1|8810.4|8800.4|110
1735900200000|2025-01-03 10:30:00|8814.1|8804.1|8798.1|8788.1|8814.4|8804.4|8795.6|8785.6|131
1735900500000|2025-01-03 10:35:00|8799.1|8789.1|8801.9|8791.9|8803.6|8793.6|8797.4|8787.4|93
1735900800000|2025-01-03 10:40:00|8801.6|8791.6|8801.4|8791.4|8802.6|8792.6|8799.4|8789.4|80
1735901100000|2025-01-03 10:45:00|8801.1|8791.1|8803.1|8793.1|8803.4|8793.4|8800.1|8790.1|53
1735901400000|2025-01-03 10:50:00|8803.4|8793.4|8799.1|8789.1|8803.4|8793.4|8798.9|8788.9|66
1735901700000|2025-01-03 10:55:00|8799.4|8789.4|8806.4|8796.4|8807.4|8797.4|8799.4|8789.4|92
1735902000000|2025-01-03 11:00:00|8806.6|8796.6|8809.9|8799.9|8809.9|8799.9|8802.4|8792.4|106
1735902300000|2025-01-03 11:05:00|8810.1|8800.1|8804.6|8794.6|8810.4|8800.4|8803.1|8793.1|89
1735902600000|2025-01-03 11:10:00|8804.4|8794.4|8803.1|8793.1|8806.9|8796.9|8802.6|8792.6|82
1735902900000|2025-01-03 11:15:00|8802.9|8792.9|8805.9|8795.9|8807.1|8797.1|8801.4|8791.4|88
1735903200000|2025-01-03 11:20:00|8806.1|8796.1|8814.6|8804.6|8815.1|8805.1|8804.9|8794.9|71
1735903500000|2025-01-03 11:25:00|8814.4|8804.4|8815.9|8805.9|8821.6|8811.6|8813.9|8803.9|123
1735903800000|2025-01-03 11:30:00|8816.1|8806.1|8811.9|8801.9|8816.1|8806.1|8811.1|8801.1|69
1735904100000|2025-01-03 11:35:00|8811.6|8801.6|8814.1|8804.1|8819.9|8809.9|8810.9|8800.9|113
1735904400000|2025-01-03 11:40:00|8813.9|8803.9|8819.4|8809.4|8819.6|8809.6|8812.6|8802.6|108
1735904700000|2025-01-03 11:45:00|8819.6|8809.6|8822.4|8812.4|8822.4|8812.4|8817.9|8807.9|99
1735905000000|2025-01-03 11:50:00|8822.1|8812.1|8821.4|8811.4|8822.6|8812.6|8817.9|8807.9|112
1735905300000|2025-01-03 11:55:00|8821.6|8811.6|8823.1|8813.1|8827.6|8817.6|8821.1|8811.1|181
1735905600000|2025-01-03 12:00:00|8822.9|8812.9|8815.6|8805.6|8824.9|8814.9|8812.6|8802.6|167
1735905900000|2025-01-03 12:05:00|8815.4|8805.4|8817.6|8807.6|8818.9|8808.9|8815.1|8805.1|115
1735906200000|2025-01-03 12:10:00|8817.9|8807.9|8817.1|8807.1|8818.1|8808.1|8813.4|8803.4|106
1735906500000|2025-01-03 12:15:00|8817.4|8807.4|8820.1|8810.1|8826.1|8816.1|8816.9|8806.9|157
1735906800000|2025-01-03 12:20:00|8819.9|8809.9|8822.6|8812.6|8824.1|8814.1|8818.9|8808.9|145
1735907100000|2025-01-03 12:25:00|8822.4|8812.4|8821.6|8811.6|8822.4|8812.4|8815.4|8805.4|121
1735907400000|2025-01-03 12:30:00|8821.4|8811.4|8814.6|8804.6|8822.1|8812.1|8814.4|8804.4|161
1735907700000|2025-01-03 12:35:00|8814.9|8804.9|8819.9|8809.9|8822.1|8812.1|8814.6|8804.6|125
1735908000000|2025-01-03 12:40:00|8820.1|8810.1|8821.9|8811.9|8822.9|8812.9|8817.6|8807.6|137
1735908300000|2025-01-03 12:45:00|8822.1|8812.1|8821.6|8811.6|8825.6|8815.6|8820.9|8810.9|115
1735908600000|2025-01-03 12:50:00|8821.9|8811.9|8815.4|8805.4|8823.1|8813.1|8813.4|8803.4|105
1735908900000|2025-01-03 12:55:00|8815.1|8805.1|8817.9|8807.9|8818.4|8808.4|8811.6|8801.6|155
1735909200000|2025-01-03 13:00:00|8817.4|8807.4|8820.9|8810.9|8827.3|8817.3|8813.8|8803.8|490
1735909500000|2025-01-03 13:05:00|8820.4|8810.4|8809.4|8799.4|8820.6|8810.6|8807.6|8797.6|327
1735909800000|2025-01-03 13:10:00|8809.1|8799.1|8831.6|8821.6|8831.6|8821.6|8806.6|8796.6|359
1735910100000|2025-01-03 13:15:00|8832.4|8822.4|8831.4|8821.4|8841.1|8831.1|8827.4|8817.4|371
1735910400000|2025-01-03 13:20:00|8831.1|8821.1|8829.4|8819.4|8831.9|8821.9|8823.6|8813.6|305
1735910700000|2025-01-03 13:25:00|8829.6|8819.6|8836.9|8826.9|8841.1|8831.1|8829.6|8819.6|244
1735911000000|2025-01-03 13:30:00|8837.1|8827.1|8835.9|8825.9|8841.9|8831.9|8833.4|8823.4|228
1735911300000|2025-01-03 13:35:00|8836.1|8826.1|8833.9|8823.9|8837.4|8827.4|8828.6|8818.6|218
1735911600000|2025-01-03 13:40:00|8833.6|8823.6|8836.6|8826.6|8837.6|8827.6|8827.9|8817.9|213
1735911900000|2025-01-03 13:45:00|8836.9|8826.9|8843.4|8833.4|8843.6|8833.6|8836.1|8826.1|214
1735912200000|2025-01-03 13:50:00|8843.6|8833.6|8854.6|8844.6|8862.6|8852.6|8843.6|8833.6|348
1735912500000|2025-01-03 13:55:00|8854.9|8844.9|8861.1|8851.1|8861.4|8851.4|8853.1|8843.1|342
1735912800000|2025-01-03 14:00:00|8861.4|8851.4|8872.6|8862.6|8878.4|8868.4|8861.4|8851.4|343
1735913100000|2025-01-03 14:05:00|8872.4|8862.4|8869.6|8859.6|8874.1|8864.1|8866.4|8856.4|258
1735913400000|2025-01-03 14:10:00|8869.4|8859.4|8865.4|8855.4|8869.4|8859.4|8861.9|8851.9|234
1735913700000|2025-01-03 14:15:00|8864.9|8854.9|8858.1|8848.1|8868.4|8858.4|8857.1|8847.1|253
1735914000000|2025-01-03 14:20:00|8857.9|8847.9|8859.4|8849.4|8862.6|8852.6|8854.9|8844.9|256
1735914300000|2025-01-03 14:25:00|8859.6|8849.6|8866.4|8856.4|8867.6|8857.6|8858.9|8848.9|245
1735914600000|2025-01-03 14:30:00|8866.6|8856.6|8869.6|8859.6|8870.9|8860.9|8860.9|8850.9|337
1735914900000|2025-01-03 14:35:00|8869.4|8859.4|8870.4|8860.4|8870.9|8860.9|8859.1|8849.1|328
1735915200000|2025-01-03 14:40:00|8870.6|8860.6|8868.1|8858.1|8876.4|8866.4|8866.6|8856.6|279
1735915500000|2025-01-03 14:45:00|8867.9|8857.9|8863.4|8853.4|8869.6|8859.6|8861.1|8851.1|261
1735915800000|2025-01-03 14:50:00|8863.1|8853.1|8854.4|8844.4|8863.9|8853.9|8851.1|8841.1|317
1735916100000|2025-01-03 14:55:00|8854.1|8844.1|8853.9|8843.9|8856.4|8846.4|8851.4|8841.4|260
1735916400000|2025-01-03 15:00:00|8853.1|8843.1|8847.6|8837.6|8853.1|8843.1|8842.4|8832.4|388
1735916700000|2025-01-03 15:05:00|8847.9|8837.9|8849.6|8839.6|8855.1|8845.1|8847.6|8837.6|380
1735917000000|2025-01-03 15:10:00|8849.9|8839.9|8847.1|8837.1|8853.1|8843.1|8845.6|8835.6|379
1735917300000|2025-01-03 15:15:00|8846.6|8836.6|8854.6|8844.6|8857.4|8847.4|8845.6|8835.6|412
1735917600000|2025-01-03 15:20:00|8854.9|8844.9|8856.4|8846.4|8857.1|8847.1|8852.6|8842.6|264
1735917900000|2025-01-03 15:25:00|8856.6|8846.6|8851.9|8841.9|8859.6|8849.6|8851.9|8841.9|195
1735918200000|2025-01-03 15:30:00|8852.1|8842.1|8859.6|8849.6|8860.4|8850.4|8851.1|8841.1|238
1735918500000|2025-01-03 15:35:00|8859.9|8849.9|8858.6|8848.6|8861.9|8851.9|8855.4|8845.4|222
1735918800000|2025-01-03 15:40:00|8858.9|8848.9|8856.1|8846.1|8858.9|8848.9|8851.6|8841.6|213
1735919100000|2025-01-03 15:45:00|8856.4|8846.4|8854.9|8844.9|8856.6|8846.6|8850.1|8840.1|185
1735919400000|2025-01-03 15:50:00|8855.1|8845.1|8861.4|8851.4|8862.6|8852.6|8853.9|8843.9|205
1735919700000|2025-01-03 15:55:00|8861.6|8851.6|8867.1|8857.1|8869.9|8859.9|8860.1|8850.1|181
1735920000000|2025-01-03 16:00:00|8866.9|8856.9|8872.9|8862.9|8876.1|8866.1|8866.9|8856.9|327
1735920300000|2025-01-03 16:05:00|8873.1|8863.1|8875.4|8865.4|8877.9|8867.9|8866.9|8856.9|259
1735920600000|2025-01-03 16:10:00|8875.1|8865.1|8877.4|8867.4|8877.6|8867.6|8872.1|8862.1|211
1735920900000|2025-01-03 16:15:00|8877.1|8867.1|8877.9|8867.9|8879.1|8869.1|8874.9|8864.9|187
1735921200000|2025-01-03 16:20:00|8877.6|8867.6|8875.6|8865.6|8878.1|8868.1|8871.9|8861.9|215
1735921500000|2025-01-03 16:25:00|8875.9|8865.9|8878.1|8868.1|8879.4|8869.4|8873.6|8863.6|160
1735921800000|2025-01-03 16:30:00|8878.4|8868.4|8883.1|8873.1|8885.6|8875.6|8876.4|8866.4|193
1735922100000|2025-01-03 16:35:00|8883.4|8873.4|8872.4|8862.4|8883.6|8873.6|8872.1|8862.1|245
1735922400000|2025-01-03 16:40:00|8872.1|8862.1|8875.1|8865.1|8875.9|8865.9|8870.9|8860.9|126
1735922700000|2025-01-03 16:45:00|8874.9|8864.9|8883.9|8873.9|8887.1|8877.1|8872.1|8862.1|237
1735923000000|2025-01-03 16:50:00|8883.6|8873.6|8880.1|8870.1|8883.6|8873.6|8879.4|8869.4|143
1735923300000|2025-01-03 16:55:00|8880.4|8870.4|8881.1|8871.1|8881.6|8871.6|8875.4|8865.4|152
1735923600000|2025-01-03 17:00:00|8881.4|8871.4|8895.1|8885.1|8895.4|8885.4|8881.4|8871.4|110
1735923900000|2025-01-03 17:05:00|8895.4|8885.4|8897.9|8887.9|8898.9|8888.9|8895.4|8885.4|81
1735924200000|2025-01-03 17:10:00|8897.6|8887.6|8902.1|8892.1|8904.4|8894.4|8897.1|8887.1|107
1735924500000|2025-01-03 17:15:00|8901.9|8891.9|8903.6|8893.6|8906.6|8896.6|8900.1|8890.1|103
1735924800000|2025-01-03 17:20:00|8903.4|8893.4|8904.1|8894.1|8905.1|8895.1|8899.4|8889.4|80
1735925100000|2025-01-03 17:25:00|8904.4|8894.4|8902.1|8892.1|8905.6|8895.6|8902.1|8892.1|91
1735925400000|2025-01-03 17:30:00|8901.9|8891.9|8900.9|8890.9|8903.9|8893.9|8898.9|8888.9|103
1735925700000|2025-01-03 17:35:00|8900.6|8890.6|8891.6|8881.6|8900.6|8890.6|8888.4|8878.4|120
1735926000000|2025-01-03 17:40:00|8891.4|8881.4|8895.1|8885.1|8895.6|8885.6|8891.4|8881.4|87
1735926300000|2025-01-03 17:45:00|8894.9|8884.9|8895.6|8885.6|8900.9|8890.9|8894.6|8884.6|97
1735926600000|2025-01-03 17:50:00|8894.6|8884.6|8889.6|8879.6|8895.1|8885.1|8887.6|8877.6|123
1735926900000|2025-01-03 17:55:00|8889.4|8879.4|8894.8|8884.8|8897.5|8887.5|8888.8|8878.8|110
1735927200000|2025-01-03 18:00:00|8894.9|8884.9|8890.8|8880.8|8894.9|8884.9|8889.5|8879.5|104
1735927500000|2025-01-03 18:05:00|8891|8881|8892.8|8882.8|8894.4|8884.4|8890.8|8880.8|112
1735927800000|2025-01-03 18:10:00|8892.5|8882.5|8891.8|8881.8|8892.5|8882.5|8889.8|8879.8|32
1735928100000|2025-01-03 18:15:00|8891.5|8881.5|8889|8879|8891.9|8881.9|8887.3|8877.3|82
1735928400000|2025-01-03 18:20:00|8889.3|8879.3|8889|8879|8890|8880|8887.9|8877.9|51
1735928700000|2025-01-03 18:25:00|8889.3|8879.3|8897.9|8887.9|8897.9|8887.9|8889.3|8879.3|64
1735929000000|2025-01-03 18:30:00|8897.8|8887.8|8902|8892|8906.1|8896.1|8896.1|8886.1|80
1735929300000|2025-01-03 18:35:00|8901.8|8891.8|8908.5|8898.5|8909|8899|8899.1|8889.1|94
1735929600000|2025-01-03 18:40:00|8908.6|8898.6|8898.3|8888.3|8912.8|8902.8|8897.4|8887.4|115
1735929900000|2025-01-03 18:45:00|8898.5|8888.5|8898.5|8888.5|8899.8|8889.8|8897.9|8887.9|47
1735930200000|2025-01-03 18:50:00|8898.8|8888.8|8899.5|8889.5|8900.4|8890.4|8897.1|8887.1|76
1735930500000|2025-01-03 18:55:00|8899.8|8889.8|8907.6|8885.6|8907.6|8890.1|8899.8|8882.9|10
1736125200000|2025-01-06 01:00:00|8888.6|8868.6|8877.3|8867.3|8889.1|8873.4|8876.5|8866.5|217
1736125500000|2025-01-06 01:05:00|8876.6|8866.6|8884.5|8874.5|8885.5|8875.5|8876.6|8866.6|302
1736125800000|2025-01-06 01:10:00|8884.3|8874.3|8914|8904|8915.6|8905.6|8883.3|8873.3|358
1736126100000|2025-01-06 01:15:00|8913.9|8903.9|8918.8|8908.8|8928.3|8918.3|8913.9|8903.9|452
1736126400000|2025-01-06 01:20:00|8919|8909|8918.5|8908.5|8926.5|8916.5|8917.3|8907.3|284
1736126700000|2025-01-06 01:25:00|8918.3|8908.3|8915|8905|8918.8|8908.8|8913.8|8903.8|217
1736127000000|2025-01-06 01:30:00|8914.8|8904.8|8913|8903|8916|8906|8908.5|8898.5|297
1736127300000|2025-01-06 01:35:00|8912.5|8902.5|8903.3|8893.3|8912.5|8902.5|8902.3|8892.3|285
1736127600000|2025-01-06 01:40:00|8902.8|8892.8|8899.3|8889.3|8906.8|8896.8|8898|8888|277
1736127900000|2025-01-06 01:45:00|8899.5|8889.5|8900.3|8890.3|8904|8894|8899.5|8889.5|297
1736128200000|2025-01-06 01:50:00|8900|8890|8893.8|8883.8|8901.8|8891.8|8891.8|8881.8|271
1736128500000|2025-01-06 01:55:00|8893.5|8883.5|8892.5|8882.5|8898|8888|8892|8882|309
1736128800000|2025-01-06 02:00:00|8892.3|8882.3|8894.3|8884.3|8894.5|8884.5|8889.5|8879.5|278
1736129100000|2025-01-06 02:05:00|8894.5|8884.5|8908.8|8898.8|8911.3|8901.3|8894.5|8884.5|346
1736129400000|2025-01-06 02:10:00|8908.5|8898.5|8910|8900|8913|8903|8906.8|8896.8|315
1736129700000|2025-01-06 02:15:00|8910.3|8900.3|8911.3|8901.3|8915.5|8905.5|8909.8|8899.8|193
1736130000000|2025-01-06 02:20:00|8911.5|8901.5|8909.3|8899.3|8911.5|8901.5|8903.5|8893.5|123
1736130300000|2025-01-06 02:25:00|8909|8899|8908.8|8898.8|8912.5|8902.5|8908.3|8898.3|106
1736130600000|2025-01-06 02:30:00|8908.5|8898.5|8901.8|8891.8|8909|8899|8899.5|8889.5|279
1736130900000|2025-01-06 02:35:00|8901.5|8891.5|8900.3|8890.3|8903.3|8893.3|8895|8885|254
1736131200000|2025-01-06 02:40:00|8900.5|8890.5|8897|8887|8902.5|8892.5|8897|8887|204
1736131500000|2025-01-06 02:45:00|8897.3|8887.3|8896.5|8886.5|8897.8|8887.8|8893.8|8883.8|243
1736131800000|2025-01-06 02:50:00|8897|8887|8897.5|8887.5|8899.3|8889.3|8893.8|8883.8|188
1736132100000|2025-01-06 02:55:00|8897.8|8887.8|8898.8|8888.8|8900.5|8890.5|8896|8886|212
1736132400000|2025-01-06 03:00:00|8898.5|8888.5|8901.5|8891.5|8903|8893|8897.8|8887.8|207
1736132700000|2025-01-06 03:05:00|8901.8|8891.8|8896.3|8886.3|8903|8893|8895|8885|212
1736133000000|2025-01-06 03:10:00|8896|8886|8894|8884|8899.5|8889.5|8893.5|8883.5|178
1736133300000|2025-01-06 03:15:00|8893.8|8883.8|8886.5|8876.5|8894|8884|8886.5|8876.5|184
1736133600000|2025-01-06 03:20:00|8886.8|8876.8|8890.5|8880.5|8893.5|8883.5|8885|8875|196
1736133900000|2025-01-06 03:25:00|8890.8|8880.8|8891.8|8871.8|8894.5|8881|8887.8|8870.8|165
1736134200000|2025-01-06 03:30:00|8891.3|8871.3|8880|8870|8891.3|8875.8|8880|8869|103
1736134500000|2025-01-06 03:35:00|8880.3|8870.3|8881.5|8871.5|8884.5|8874.5|8879.3|8869.3|96
1736134800000|2025-01-06 03:40:00|8881.8|8871.8|8880.5|8870.5|8882.8|8872.8|8877|8867|97
1736135100000|2025-01-06 03:45:00|8880.8|8870.8|8881.5|8871.5|8882.5|8872.5|8879.3|8869.3|61
1736135400000|2025-01-06 03:50:00|8881.8|8871.8|8882.8|8872.8|8884|8874|8880.8|8870.8|61
1736135700000|2025-01-06 03:55:00|8882.5|8872.5|8882|8872|8884|8874|8881.5|8871.5|44
1736136000000|2025-01-06 04:00:00|8881.8|8871.8|8879|8869|8882.5|8872.5|8879|8869|61
1736136300000|2025-01-06 04:05:00|8879.3|8869.3|8879.3|8869.3|8880.5|8870.5|8877.8|8867.8|26
1736136600000|2025-01-06 04:10:00|8879|8869|8877.8|8867.8|8879|8869|8876.8|8866.8|35
1736136900000|2025-01-06 04:15:00|8877.5|8867.5|8876.5|8866.5|8877.8|8867.8|8876|8866|32
1736137200000|2025-01-06 04:20:00|8877|8867|8878.8|8868.8|8879.3|8869.3|8876.8|8866.8|30
1736137500000|2025-01-06 04:25:00|8879|8869|8882|8872|8882.8|8872.8|8878.3|8868.3|27
1736137800000|2025-01-06 04:30:00|8882.3|8872.3|8879.3|8869.3|8883|8873|8879|8869|34
1736138100000|2025-01-06 04:35:00|8879.5|8869.5|8879.3|8869.3|8879.5|8869.5|8878.3|8868.3|26
1736138400000|2025-01-06 04:40:00|8879|8869|8880|8870|8880.5|8870.5|8878.3|8868.3|29
1736138700000|2025-01-06 04:45:00|8880.3|8870.3|8877.5|8867.5|8880.5|8870.5|8877.5|8867.5|22
1736139000000|2025-01-06 04:50:00|8877.8|8867.8|8876.5|8866.5|8877.8|8867.8|8876|8866|30
1736139300000|2025-01-06 04:55:00|8876.3|8866.3|8874.5|8864.5|8876.3|8866.3|8873.3|8863.3|26
1736139600000|2025-01-06 05:00:00|8874.3|8864.3|8871.5|8861.5|8875.8|8865.8|8870.5|8860.5|144
1736139900000|2025-01-06 05:05:00|8871.3|8861.3|8873.5|8863.5|8875.5|8865.5|8870.8|8860.8|136
1736140200000|2025-01-06 05:10:00|8873.3|8863.3|8873.3|8863.3|8874.5|8864.5|8872.8|8862.8|90
1736140500000|2025-01-06 05:15:00|8873|8863|8872|8862|8873.5|8863.5|8870.8|8860.8|71
1736140800000|2025-01-06 05:20:00|8871.8|8861.8|8876.3|8866.3|8876.3|8866.3|8871|8861|102
1736141100000|2025-01-06 05:25:00|8876.5|8866.5|8882|8862|8882.5|8868|8875.5|8861.8|86
1736141400000|2025-01-06 05:30:00|8881.5|8861.5|8874.3|8864.3|8887|8867|8871.3|8858|264
1736141700000|2025-01-06 05:35:00|8873.8|8863.8|8873.8|8863.8|8874.5|8864.5|8871.5|8861.5|194
1736142000000|2025-01-06 05:40:00|8873.5|8863.5|8873.3|8863.3|8878.8|8868.8|8873|8863|195
1736142300000|2025-01-06 05:45:00|8872.8|8862.8|8866.8|8856.8|8873.5|8863.5|8866.5|8856.5|176
1736142600000|2025-01-06 05:50:00|8867|8857|8867.8|8857.8|8871.3|8861.3|8865.5|8855.5|199
1736142900000|2025-01-06 05:55:00|8868|8858|8866.3|8856.3|8869|8859|8864.3|8854.3|153
1736143200000|2025-01-06 06:00:00|8866.5|8856.5|8870.8|8860.8|8871|8861|8866.5|8856.5|241
1736143500000|2025-01-06 06:05:00|8870.5|8860.5|8873.5|8863.5|8880|8870|8869|8859|287
1736143800000|2025-01-06 06:10:00|8873.3|8863.3|8873|8863|8874.5|8864.5|8871|8861|150
1736144100000|2025-01-06 06:15:00|8872.8|8862.8|8870.8|8860.8|8874.3|8864.3|8869.5|8859.5|204
1736144400000|2025-01-06 06:20:00|8870.5|8860.5|8864.3|8854.3|8870.8|8860.8|8861.5|8851.5|154
1736144700000|2025-01-06 06:25:00|8864|8854|8861.3|8851.3|8864.3|8854.3|8859.5|8849.5|200
1736145000000|2025-01-06 06:30:00|8861|8851|8861|8851|8863|8853|8858.8|8848.8|158
1736145300000|2025-01-06 06:35:00|8860.8|8850.8|8864.8|8854.8|8865.3|8855.3|8859.3|8849.3|166
1736145600000|2025-01-06 06:40:00|8865|8855|8864|8854|8865.8|8855.8|8861.8|8851.8|138
1736145900000|2025-01-06 06:45:00|8864.3|8854.3|8862.3|8852.3|8865|8855|8861.8|8851.8|117
1736146200000|2025-01-06 06:50:00|8862|8852|8857|8847|8863.8|8853.8|8856.5|8846.5|214
1736146500000|2025-01-06 06:55:00|8856.8|8846.8|8868.8|8848.8|8869.8|8854.8|8856.5|8846.5|153
1736146800000|2025-01-06 07:00:00|8868.3|8848.3|8866|8856|8870.8|8860.8|8862|8848|129
1736147100000|2025-01-06 07:05:00|8865.8|8855.8|8867.8|8857.8|8870.5|8860.5|8864.5|8854.5|141
1736147400000|2025-01-06 07:10:00|8867.5|8857.5|8873.8|8863.8|8873.8|8863.8|8867.5|8857.5|83
1736147700000|2025-01-06 07:15:00|8873.5|8863.5|8873|8863|8873.8|8863.8|8869|8859|85
1736148000000|2025-01-06 07:20:00|8873.3|8863.3|8882.8|8872.8|8883|8873|8872.5|8862.5|130
1736148300000|2025-01-06 07:25:00|8882.5|8872.5|8889.8|8879.8|8892|8882|8880.5|8870.5|141
1736148600000|2025-01-06 07:30:00|8890|8880|8891.8|8881.8|8893.3|8883.3|8887.5|8877.5|92
1736148900000|2025-01-06 07:35:00|8891.5|8881.5|8885|8875|8892.5|8882.5|8884|8874|88
1736149200000|2025-01-06 07:40:00|8884.8|8874.8|8887.5|8877.5|8888|8878|8884.3|8874.3|85
1736149500000|2025-01-06 07:45:00|8887.8|8877.8|8890.8|8880.8|8890.8|8880.8|8887.3|8877.3|81
1736149800000|2025-01-06 07:50:00|8890.5|8880.5|8888.3|8878.3|8891.8|8881.8|8887.3|8877.3|90
1736150100000|2025-01-06 07:55:00|8888|8878|8896.6|8886.6|8897.6|8887.6|8886.9|8876.9|103
1736150400000|2025-01-06 08:00:00|8896.4|8886.4|8893.4|8883.4|8897.5|8887.5|8886.9|8876.9|261
1736150700000|2025-01-06 08:05:00|8893.6|8883.6|8894.6|8884.6|8897.6|8887.6|8888.6|8878.6|218
1736151000000|2025-01-06 08:10:00|8894.4|8884.4|8899.6|8889.6|8903.5|8893.5|8892.1|8882.1|212
1736151300000|2025-01-06 08:15:00|8899.4|8889.4|8895.1|8885.1|8901.4|8891.4|8893.6|8883.6|156
1736151600000|2025-01-06 08:20:00|8895.4|8885.4|8892.1|8882.1|8899.1|8889.1|8890.4|8880.4|138
1736151900000|2025-01-06 08:25:00|8892.4|8882.4|8899.9|8889.9|8900.1|8890.1|8891.6|8881.6|149
1736152200000|2025-01-06 08:30:00|8900.1|8890.1|8904.4|8894.4|8909.6|8899.6|8898.9|8888.9|199
1736152500000|2025-01-06 08:35:00|8904.6|8894.6|8899.9|8889.9|8905.1|8895.1|8899.4|8889.4|126
1736152800000|2025-01-06 08:40:00|8900.1|8890.1|8901.4|8891.4|8903.9|8893.9|8898.9|8888.9|101
1736153100000|2025-01-06 08:45:00|8901.6|8891.6|8912.6|8902.6|8913.6|8903.6|8897.6|8887.6|137
1736153400000|2025-01-06 08:50:00|8912.9|8902.9|8915.4|8905.4|8924.8|8914.8|8912.9|8902.9|207
1736153700000|2025-01-06 08:55:00|8915.6|8905.6|8920.1|8910.1|8924.4|8914.4|8915.6|8905.6|149
1736154000000|2025-01-06 09:00:00|8919.9|8909.9|8918.8|8908.8|8926.4|8916.4|8912.4|8902.4|325
1736154300000|2025-01-06 09:05:00|8918.3|8908.3|8925.1|8915.1|8925.6|8915.6|8913.4|8903.4|283
1736154600000|2025-01-06 09:10:00|8925.4|8915.4|8924.4|8914.4|8927.6|8917.6|8920.9|8910.9|156
1736154900000|2025-01-06 09:15:00|8924.6|8914.6|8924.4|8914.4|8927.4|8917.4|8922.4|8912.4|178
1736155200000|2025-01-06 09:20:00|8924.1|8914.1|8920.4|8910.4|8924.1|8914.1|8917.1|8907.1|136
1736155500000|2025-01-06 09:25:00|8920.6|8910.6|8917.9|8907.9|8922.6|8912.6|8917.6|8907.6|130
1736155800000|2025-01-06 09:30:00|8917.6|8907.6|8918.1|8908.1|8921.4|8911.4|8913.9|8903.9|140
1736156100000|2025-01-06 09:35:00|8918.4|8908.4|8913.6|8903.6|8919.1|8909.1|8912.1|8902.1|137
1736156400000|2025-01-06 09:40:00|8913.9|8903.9|8908.9|8898.9|8914.1|8904.1|8906.4|8896.4|129
1736156700000|2025-01-06 09:45:00|8908.6|8898.6|8910.1|8900.1|8913.4|8903.4|8908.1|8898.1|110
1736157000000|2025-01-06 09:50:00|8910.4|8900.4|8914.6|8904.6|8914.6|8904.6|8910.4|8900.4|127
1736157300000|2025-01-06 09:55:00|8914.4|8904.4|8915.9|8905.9|8917.6|8907.6|8912.6|8902.6|94
1736157600000|2025-01-06 10:00:00|8916.1|8906.1|8909.1|8899.1|8918.6|8908.6|8907.6|8897.6|128
1736157900000|2025-01-06 10:05:00|8909.4|8899.4|8901.4|8891.4|8909.4|8899.4|8899.6|8889.6|118
1736158200000|2025-01-06 10:10:00|8901.6|8891.6|8900.4|8890.4|8902.1|8892.1|8897.6|8887.6|124
1736158500000|2025-01-06 10:15:00|8900.1|8890.1|8900.1|8890.1|8904.4|8894.4|8898.4|8888.4|112
1736158800000|2025-01-06 10:20:00|8899.9|8889.9|8898.1|8888.1|8902.9|8892.9|8896.6|8886.6|94
1736159100000|2025-01-06 10:25:00|8898.4|8888.4|8896.9|8886.9|8901.6|8891.6|8896.9|8886.9|111
1736159400000|2025-01-06 10:30:00|8896.6|8886.6|8894.4|8884.4|8896.9|8886.9|8889.6|8879.6|110
1736159700000|2025-01-06 10:35:00|8894.1|8884.1|8896.4|8886.4|8896.9|8886.9|8893.1|8883.1|86
1736160000000|2025-01-06 10:40:00|8896.1|8886.1|8895.4|8885.4|8900.1|8890.1|8893.9|8883.9|102
1736160300000|2025-01-06 10:45:00|8895.6|8885.6|8892.9|8882.9|8900.1|8890.1|8891.6|8881.6|102
1736160600000|2025-01-06 10:50:00|8891.9|8881.9|8884.4|8874.4|8892.6|8882.6|8883.6|8873.6|123
1736160900000|2025-01-06 10:55:00|8884.6|8874.6|8885.4|8875.4|8888.1|8878.1|8884.6|8874.6|129
1736161200000|2025-01-06 11:00:00|8885.1|8875.1|8881.1|8871.1|8887.6|8877.6|8876.1|8866.1|239
1736161500000|2025-01-06 11:05:00|8880.9|8870.9|8892.4|8882.4|8893.6|8883.6|8878.6|8868.6|192
1736161800000|2025-01-06 11:10:00|8892.1|8882.1|8939.1|8919.1|8945.9|8925.9|8889.9|8879.9|451
1736162100000|2025-01-06 11:15:00|8939.4|8919.4|8971.6|8951.6|8978.4|8958.4|8939.4|8919.4|616
1736162400000|2025-01-06 11:20:00|8970.4|8950.4|8976.1|8966.1|8977.6|8967|8959.1|8939.1|571
1736162700000|2025-01-06 11:25:00|8975.5|8965.5|8991.9|8981.9|8992.6|8982.6|8975.5|8965.5|471
1736163000000|2025-01-06 11:30:00|8992.1|8982.1|8985.6|8975.6|9001.1|8991.1|8983.4|8973.4|464
1736163300000|2025-01-06 11:35:00|8985.9|8975.9|8994.1|8984.1|8999.9|8989.9|8978.4|8968.4|429
1736163600000|2025-01-06 11:40:00|8993.9|8983.9|9002.1|8992.1|9002.4|8992.4|8987.1|8977.1|413
1736163900000|2025-01-06 11:45:00|9002.4|8992.4|9005.4|8995.4|9013.9|9003.9|8996.6|8986.6|441
1736164200000|2025-01-06 11:50:00|9005.1|8995.1|9014.1|9004.1|9014.1|9004.1|9002.4|8992.4|348
1736164500000|2025-01-06 11:55:00|9013.9|9003.9|9002.6|8992.6|9013.9|9003.9|9002.6|8992.6|303
1736164800000|2025-01-06 12:00:00|9002.4|8992.4|8996.9|8986.9|9006.1|8996.1|8996.4|8986.4|255
1736165100000|2025-01-06 12:05:00|8997.1|8987.1|9011.9|9001.9|9012.1|9002.1|8997.1|8987.1|244
1736165400000|2025-01-06 12:10:00|9012.1|9002.1|9007.1|8997.1|9012.6|9002.6|9006.1|8996.1|275
1736165700000|2025-01-06 12:15:00|9006.9|8996.9|9009.9|8999.9|9022.6|9012.6|9006.4|8996.4|298
1736166000000|2025-01-06 12:20:00|9010.1|9000.1|9002.9|8992.9|9015.9|9005.9|8998.9|8988.9|266
1736166300000|2025-01-06 12:25:00|9003.1|8993.1|9001.6|8991.6|9003.6|8993.6|8994.6|8984.6|297
1736166600000|2025-01-06 12:30:00|9001.9|8991.9|9006.4|8996.4|9008.6|8998.6|8995.4|8985.4|331
1736166900000|2025-01-06 12:35:00|9006.6|8996.6|9030.9|9020.9|9032.4|9022.4|9006.1|8996.1|356
1736167200000|2025-01-06 12:40:00|9030.6|9020.6|9032.1|9022.1|9034.1|9024.1|9025.4|9015.4|281
1736167500000|2025-01-06 12:45:00|9032.4|9022.4|9039.4|9029.4|9043.1|9033.1|9031.9|9021.9|303
1736167800000|2025-01-06 12:50:00|9039.6|9029.6|9036.6|9026.6|9046.9|9036.9|9030.9|9020.9|375
1736168100000|2025-01-06 12:55:00|9036.9|9026.9|9032.6|9022.6|9039.1|9029.1|9028.1|9018.1|334
1736168400000|2025-01-06 13:00:00|9032.9|9022.9|9033.5|9023.5|9046.9|9036.9|9023.5|9013.5|822
1736168700000|2025-01-06 13:05:00|9033.3|9023.3|9050.4|9040.4|9052.6|9042.6|9033.3|9023.3|508
1736169000000|2025-01-06 13:10:00|9050.6|9040.6|9050.6|9040.6|9056.4|9046.4|9044.9|9034.9|440
1736169300000|2025-01-06 13:15:00|9050.9|9040.9|9059.1|9049.1|9063.1|9053.1|9050.4|9040.4|518
1736169600000|2025-01-06 13:20:00|9059.6|9049.6|9059.4|9049.4|9067.4|9057.4|9052.4|9042.4|519
1736169900000|2025-01-06 13:25:00|9059.6|9049.6|9076.1|9066.1|9080.4|9069.9|9058.1|9048.1|411
1736170200000|2025-01-06 13:30:00|9076.6|9066.6|9065.1|9055.1|9080.1|9070.1|9062.4|9052.4|486
1736170500000|2025-01-06 13:35:00|9065.4|9055.4|9048.6|9038.6|9065.4|9055.4|9043.6|9033.6|507
1736170800000|2025-01-06 13:40:00|9049.4|9039.4|9044.9|9034.9|9052.6|9042.6|9041.4|9031.4|505
1736171100000|2025-01-06 13:45:00|9044.6|9034.6|9049.6|9039.6|9052.6|9042.6|9044.4|9034.4|366
1736171400000|2025-01-06 13:50:00|9049.9|9039.9|9041.6|9031.6|9052.4|9042.4|9040.9|9030.9|297
1736171700000|2025-01-06 13:55:00|9041.4|9031.4|9045.1|9035.1|9045.6|9035.6|9033.6|9023.6|373
1736172000000|2025-01-06 14:00:00|9044.9|9034.9|9048.6|9038.6|9053.9|9043.9|9043.6|9033.6|383
1736172300000|2025-01-06 14:05:00|9047.9|9037.9|9047.6|9037.6|9059.9|9049.9|9047.4|9037.4|393
1736172600000|2025-01-06 14:10:00|9047.4|9037.4|9040.1|9030.1|9049.1|9039.1|9040.1|9030.1|332
1736172900000|2025-01-06 14:15:00|9040.4|9030.4|8974.5|8964.5|9041.4|9031.4|8974.5|8959.6|901
1736173200000|2025-01-06 14:20:00|8975.5|8965.5|8977.1|8967.1|8986.3|8976.3|8969.8|8959.8|739
1736173500000|2025-01-06 14:25:00|8976.9|8966.9|9002.1|8992.1|9002.6|8992.6|8976.6|8966.6|569
1736173800000|2025-01-06 14:30:00|9002.4|8992.4|8994.6|8984.6|9008.6|8998.6|8993.4|8983.4|635
1736174100000|2025-01-06 14:35:00|8994.4|8984.4|8999.9|8989.9|9010.9|9000.9|8994.4|8984.4|531
1736174400000|2025-01-06 14:40:00|9000.1|8990.1|8999.4|8989.4|9004.9|8994.9|8996.9|8986.9|370
1736174700000|2025-01-06 14:45:00|8999.6|8989.6|9019.1|9009.1|9021.1|9011.1|8999.6|8989.6|524
1736175000000|2025-01-06 14:50:00|9020.1|9010.1|9027.1|9017.1|9028.4|9018.4|9016.6|9006.6|490
1736175300000|2025-01-06 14:55:00|9027.4|9017.4|9027.4|9017.4|9032.4|9022.4|9025.4|9015.4|314
1736175600000|2025-01-06 15:00:00|9027.6|9017.6|9033.6|9023.6|9034.9|9024.9|9027.6|9017.6|441
1736175900000|2025-01-06 15:05:00|9033.9|9023.9|9031.6|9021.6|9037.4|9027.4|9023.1|9013.1|392
1736176200000|2025-01-06 15:10:00|9031.9|9021.9|9036.6|9026.6|9037.6|9027.6|9028.1|9018.1|421
1736176500000|2025-01-06 15:15:00|9036.4|9026.4|9035.6|9025.6|9039.4|9029.4|9031.4|9021.4|350
1736176800000|2025-01-06 15:20:00|9035.4|9025.4|9037.6|9027.6|9038.1|9028.1|9033.4|9023.4|234
1736177100000|2025-01-06 15:25:00|9038.4|9028.4|9035.6|9025.6|9039.4|9029.4|9032.1|9022.1|328
1736177400000|2025-01-06 15:30:00|9035.9|9025.9|9029.1|9019.1|9037.9|9027.9|9026.1|9016.1|351
1736177700000|2025-01-06 15:35:00|9029.4|9019.4|9023.1|9013.1|9031.9|9021.9|9017.9|9007.9|392
1736178000000|2025-01-06 15:40:00|9022.9|9012.9|9016.6|9006.6|9024.6|9014.6|9013.9|9003.9|352
1736178300000|2025-01-06 15:45:00|9016.9|9006.9|9008.4|8998.4|9021.9|9011.9|9006.1|8996.1|352
1736178600000|2025-01-06 15:50:00|9008.9|8998.9|9012.6|9002.6|9018.9|9008.9|9007.6|8997.6|388
1736178900000|2025-01-06 15:55:00|9012.4|9002.4|9017.1|9007.1|9017.9|9007.9|9011.6|9001.6|322
1736179200000|2025-01-06 16:00:00|9017.4|9007.4|9018.1|9008.1|9020.1|9010.1|9011.6|9001.6|272
1736179500000|2025-01-06 16:05:00|9017.9|9007.9|9017.6|9007.6|9020.6|9010.6|9016.1|9006.1|249
1736179800000|2025-01-06 16:10:00|9017.9|9007.9|9017.1|9007.1|9020.6|9010.6|9015.6|9005.6|207
1736180100000|2025-01-06 16:15:00|9016.9|9006.9|9011.1|9001.1|9017.1|9007.1|9008.9|8998.9|281
1736180400000|2025-01-06 16:20:00|9010.9|9000.9|9014.6|9004.6|9014.6|9004.6|9008.4|8998.4|239
1736180700000|2025-01-06 16:25:00|9014.9|9004.9|9015.4|9005.4|9017.4|9007.4|9010.9|9000.9|221
1736181000000|2025-01-06 16:30:00|9015.1|9005.1|9010.4|9000.4|9020.1|9010.1|9009.4|8999.4|232
1736181300000|2025-01-06 16:35:00|9010.1|9000.1|9013.6|9003.6|9015.1|9005.1|9008.1|8998.1|184
1736181600000|2025-01-06 16:40:00|9013.4|9003.4|9010.6|9000.6|9015.1|9005.1|9008.1|8998.1|152
1736181900000|2025-01-06 16:45:00|9010.9|9000.9|9009.6|8999.6|9011.1|9001.1|9005.4|8995.4|272
1736182200000|2025-01-06 16:50:00|9009.4|8999.4|9001.6|8991.6|9009.4|8999.4|8997.6|8987.6|182
1736182500000|2025-01-06 16:55:00|9001.4|8991.4|9001.9|8991.9|9003.9|8993.9|8998.6|8988.6|149
1736182800000|2025-01-06 17:00:00|9002.1|8992.1|8993.6|8983.6|9002.1|8992.1|8992.1|8982.1|84
1736183100000|2025-01-06 17:05:00|8993.9|8983.9|8993.1|8983.1|8994.9|8984.9|8991.4|8981.4|76
1736183400000|2025-01-06 17:10:00|8992.9|8982.9|8993.1|8983.1|8994.9|8984.9|8989.4|8979.4|86
1736183700000|2025-01-06 17:15:00|8992.9|8982.9|8992.6|8982.6|8994.1|8984.1|8990.4|8980.4|119
1736184000000|2025-01-06 17:20:00|8992.9|8982.9|8989.1|8979.1|8994.1|8984.1|8987.9|8977.9|130
1736184300000|2025-01-06 17:25:00|8988.9|8978.9|8987.1|8977.1|8990.4|8980.4|8985.6|8975.6|75
1736184600000|2025-01-06 17:30:00|8986.9|8976.9|8982.9|8972.9|8987.4|8977.4|8981.4|8971.4|78
1736184900000|2025-01-06 17:35:00|8983.1|8973.1|8983.6|8973.6|8984.9|8974.9|8981.1|8971.1|138
1736185200000|2025-01-06 17:40:00|8983.4|8973.4|8985.1|8975.1|8985.9|8975.9|8982.1|8972.1|78
1736185500000|2025-01-06 17:45:00|8984.9|8974.9|8982.9|8972.9|8987.9|8977.9|8982.4|8972.4|107
1736185800000|2025-01-06 17:50:00|8983.1|8973.1|8988.4|8978.4|8990.6|8980.6|8983.1|8973.1|90
1736186100000|2025-01-06 17:55:00|8988.6|8978.6|8982.9|8972.9|8991.6|8981.6|8981.5|8971.5|183
1736186400000|2025-01-06 18:00:00|8983|8973|8980.1|8970.1|8983.1|8973.1|8977.3|8967.3|229
1736186700000|2025-01-06 18:05:00|8980|8970|8979.5|8969.5|8982.5|8972.5|8977.3|8967.3|146
1736187000000|2025-01-06 18:10:00|8979.1|8969.1|8981.3|8971.3|8982.3|8972.3|8977.4|8967.4|120
1736187300000|2025-01-06 18:15:00|8981.6|8971.6|8979.3|8969.3|8981.6|8971.6|8978.9|8968.9|61
1736187600000|2025-01-06 18:20:00|8978.9|8968.9|8981.5|8971.5|8981.5|8971.5|8977.1|8967.1|99
1736187900000|2025-01-06 18:25:00|8981.3|8971.3|8982.1|8972.1|8983.1|8973.1|8979.1|8969.1|80
1736188200000|2025-01-06 18:30:00|8982|8972|8979.6|8969.6|8982.6|8972.6|8978|8968|83
1736188500000|2025-01-06 18:35:00|8979.5|8969.5|8977.8|8967.8|8980.3|8970.3|8977.3|8967.3|61
1736188800000|2025-01-06 18:40:00|8977.6|8967.6|8979.5|8969.5|8979.5|8969.5|8975.5|8965.5|51
1736189100000|2025-01-06 18:45:00|8979.3|8969.3|8975.8|8965.8|8979.3|8969.3|8975.6|8965.6|60
1736189400000|2025-01-06 18:50:00|8975.9|8965.9|8969.3|8959.3|8977.3|8967.3|8968.8|8958.8|38
1736189700000|2025-01-06 18:55:00|8968.6|8958.6|8976.1|8954.1|8976.1|8958.6|8968.4|8952.6|6
1736211600000|2025-01-07 01:00:00|8994.9|8974.9|8986.6|8976.6|8996.6|8981.5|8986|8974.4|140
1736211900000|2025-01-07 01:05:00|8986.4|8976.4|8987.9|8977.9|8993.3|8983.3|8986.1|8976.1|191
1736212200000|2025-01-07 01:10:00|8988.3|8978.3|8997.8|8987.8|8997.8|8987.8|8985.8|8975.8|210
1736212500000|2025-01-07 01:15:00|8998|8988|8985.8|8975.8|8998.6|8988.6|8983|8973|242
1736212800000|2025-01-07 01:20:00|8985.5|8975.5|8988.5|8978.5|8990.3|8980.3|8983.8|8973.8|170
1736213100000|2025-01-07 01:25:00|8988.3|8978.3|8982.5|8972.5|8989.3|8979.3|8981.8|8971.8|164
1736213400000|2025-01-07 01:30:00|8982.3|8972.3|8986|8976|8987|8977|8976|8966|241
1736213700000|2025-01-07 01:35:00|8986.3|8976.3|8984.8|8974.8|8987|8977|8981.5|8971.5|227
1736214000000|2025-01-07 01:40:00|8984.5|8974.5|8984|8974|8987|8977|8977.8|8967.8|170
1736214300000|2025-01-07 01:45:00|8984.3|8974.3|8992.5|8982.5|8994.8|8984.8|8983.3|8973.3|245
1736214600000|2025-01-07 01:50:00|8992.3|8982.3|8997.8|8987.8|9000|8990|8991.5|8981.5|222
1736214900000|2025-01-07 01:55:00|8998|8988|8989.5|8979.5|8998.3|8988.3|8989|8979|167
1736215200000|2025-01-07 02:00:00|8989.3|8979.3|8997.5|8987.5|9003.5|8993.5|8989|8979|247
1736215500000|2025-01-07 02:05:00|8997.3|8987.3|8997.5|8987.5|8997.8|8987.8|8992.3|8982.3|152
1736215800000|2025-01-07 02:10:00|8997.3|8987.3|8993|8983|8997.5|8987.5|8989.3|8979.3|181
1736216100000|2025-01-07 02:15:00|8992.8|8982.8|8990.3|8980.3|8993.5|8983.5|8988.5|8978.5|57
1736216400000|2025-01-07 02:20:00|8990.5|8980.5|8986.5|8976.5|8990.5|8980.5|8986.5|8976.5|62
1736216700000|2025-01-07 02:25:00|8986.8|8976.8|8987.5|8977.5|8989.8|8979.8|8986.5|8976.5|84
1736217000000|2025-01-07 02:30:00|8987.3|8977.3|8974.8|8964.8|8987.5|8977.5|8974|8964|231
1736217300000|2025-01-07 02:35:00|8974.5|8964.5|8973.5|8963.5|8976.8|8966.8|8972.5|8962.5|225
1736217600000|2025-01-07 02:40:00|8973.8|8963.8|8971.8|8961.8|8974.5|8964.5|8969|8959|256
1736217900000|2025-01-07 02:45:00|8971.5|8961.5|8969.3|8959.3|8974.8|8964.8|8968.3|8958.3|185
1736218200000|2025-01-07 02:50:00|8969|8959|8962.5|8952.5|8972.5|8962.5|8960.5|8950.5|248
1736218500000|2025-01-07 02:55:00|8962.8|8952.8|8965.5|8955.5|8968|8958|8961.3|8951.3|254
1736218800000|2025-01-07 03:00:00|8965.3|8955.3|8963.5|8953.5|8966.5|8956.5|8961|8951|238
1736219100000|2025-01-07 03:05:00|8963.3|8953.3|8965.5|8955.5|8966.5|8956.5|8960.5|8950.5|214
1736219400000|2025-01-07 03:10:00|8965.3|8955.3|8973.8|8963.8|8974.3|8964.3|8964.5|8954.5|240
1736219700000|2025-01-07 03:15:00|8973.5|8963.5|8974|8964|8975.5|8965.5|8969|8959|216
1736220000000|2025-01-07 03:20:00|8973.8|8963.8|8974.5|8964.5|8976.3|8966.3|8972.3|8962.3|226
1736220300000|2025-01-07 03:25:00|8974.8|8964.8|8980.3|8960.3|8982|8966.3|8972.5|8959.3|157
1736220600000|2025-01-07 03:30:00|8980.8|8960.8|8984.5|8974.5|8985.5|8975.5|8975.5|8960|106
1736220900000|2025-01-07 03:35:00|8984|8974|8984.5|8974.5|8986.8|8976.8|8982.8|8972.8|89
1736221200000|2025-01-07 03:40:00|8984.8|8974.8|8983.5|8973.5|8987.3|8977.3|8983.5|8973.5|54
1736221500000|2025-01-07 03:45:00|8983.8|8973.8|8983.5|8973.5|8985|8975|8981|8971|68
1736221800000|2025-01-07 03:50:00|8983.3|8973.3|8983.3|8973.3|8984.3|8974.3|8978.8|8968.8|64
1736222100000|2025-01-07 03:55:00|8983|8973|8985.5|8975.5|8985.5|8975.5|8982|8972|71
1736222400000|2025-01-07 04:00:00|8985.8|8975.8|8985.8|8975.8|8988.5|8978.5|8983.5|8973.5|64
1736222700000|2025-01-07 04:05:00|8985.5|8975.5|8983|8973|8985.5|8975.5|8983|8973|44
1736223000000|2025-01-07 04:10:00|8982.8|8972.8|8983.3|8973.3|8985.3|8975.3|8981.5|8971.5|40
1736223300000|2025-01-07 04:15:00|8983.5|8973.5|8986.3|8976.3|8987.5|8977.5|8982.5|8972.5|73
1736223600000|2025-01-07 04:20:00|8986.5|8976.5|8982.8|8972.8|8987|8977|8981|8971|77
1736223900000|2025-01-07 04:25:00|8982.5|8972.5|8984.8|8974.8|8986.3|8976.3|8981.5|8971.5|56
1736224200000|2025-01-07 04:30:00|8984.5|8974.5|8986.5|8976.5|8987.5|8977.5|8983|8973|58
1736224500000|2025-01-07 04:35:00|8986.8|8976.8|8983|8973|8986.8|8976.8|8982.8|8972.8|54
1736224800000|2025-01-07 04:40:00|8982.8|8972.8|8983|8973|8983.5|8973.5|8982.3|8972.3|31
1736225100000|2025-01-07 04:45:00|8982.8|8972.8|8983|8973|8987.3|8977.3|8982.8|8972.8|47
1736225400000|2025-01-07 04:50:00|8982.8|8972.8|8985|8975|8985.5|8975.5|8982.8|8972.8|61
1736225700000|2025-01-07 04:55:00|8984|8974|8982.3|8972.3|8984.5|8974.5|8980.8|8970.8|55
1736226000000|2025-01-07 05:00:00|8982|8972|8979.8|8969.8|8982.5|8972.5|8977.5|8967.5|103
1736226300000|2025-01-07 05:05:00|8980|8970|8980.5|8970.5|8981.3|8971.3|8979|8969|67
1736226600000|2025-01-07 05:10:00|8980.3|8970.3|8983|8973|8983.3|8973.3|8979.5|8969.5|84
1736226900000|2025-01-07 05:15:00|8982.8|8972.8|8986.3|8976.3|8987.3|8977.3|8982.3|8972.3|75
1736227200000|2025-01-07 05:20:00|8986|8976|8987|8977|8987.3|8977.3|8980.3|8970.3|142
1736227500000|2025-01-07 05:25:00|8986.8|8976.8|8989|8969|8991.3|8978.3|8985.3|8968.5|117
1736227800000|2025-01-07 05:30:00|8989.5|8969.5|8994.5|8984.5|8996.3|8986|8989|8969|281
1736228100000|2025-01-07 05:35:00|8994.8|8984.8|8995.5|8985.5|8997.5|8987.5|8990.5|8980.5|259
1736228400000|2025-01-07 05:40:00|8995.8|8985.8|8995.8|8985.8|8998|8988|8992.8|8982.8|237
1736228700000|2025-01-07 05:45:00|8996.3|8986.3|8995.5|8985.5|9000.8|8990.8|8995.5|8985.5|182
1736229000000|2025-01-07 05:50:00|8995.3|8985.3|8996.5|8986.5|8998.3|8988.3|8994|8984|155
1736229300000|2025-01-07 05:55:00|8996.3|8986.3|8993.5|8983.5|8996.8|8986.8|8989.5|8979.5|127
1736229600000|2025-01-07 06:00:00|8993.3|8983.3|8997.8|8987.8|8998.8|8988.8|8991.3|8981.3|125
1736229900000|2025-01-07 06:05:00|8997.5|8987.5|9000.5|8990.5|9002|8992|8996.5|8986.5|217
1736230200000|2025-01-07 06:10:00|9000.8|8990.8|8996.5|8986.5|9001.5|8991.5|8996.3|8986.3|217
1736230500000|2025-01-07 06:15:00|8996.3|8986.3|8999.3|8989.3|9000.5|8990.5|8995.3|8985.3|188
1736230800000|2025-01-07 06:20:00|8999|8989|8994.8|8984.8|9002.8|8992.8|8994|8984|212
1736231100000|2025-01-07 06:25:00|8995|8985|9004|8994|9004|8994|8991|8981|219
1736231400000|2025-01-07 06:30:00|9003.5|8993.5|9003.8|8993.8|9006.5|8996.5|9002|8992|213
1736231700000|2025-01-07 06:35:00|9003.5|8993.5|9001.8|8991.8|9007|8997|9000.3|8990.3|219
1736232000000|2025-01-07 06:40:00|9001.5|8991.5|9001.8|8991.8|9004.3|8994.3|9000.3|8990.3|210
1736232300000|2025-01-07 06:45:00|9001.5|8991.5|9003.5|8993.5|9004.5|8994.5|9000.5|8990.5|145
1736232600000|2025-01-07 06:50:00|9003.8|8993.8|9005.5|8995.5|9007.8|8997.8|9001.8|8991.8|193
1736232900000|2025-01-07 06:55:00|9005.3|8995.3|9008.8|8988.8|9012|8999.5|9004.8|8988.3|208
1736233200000|2025-01-07 07:00:00|9008.3|8988.3|9018.5|9008.5|9018.5|9008.5|9007.5|8988.3|137
1736233500000|2025-01-07 07:05:00|9018.3|9008.3|9028.5|9018.5|9029|9019|9018|9008|183
1736233800000|2025-01-07 07:10:00|9029.3|9019.3|9029|9019|9031.5|9021.5|9025.3|9015.3|219
1736234100000|2025-01-07 07:15:00|9028.8|9018.8|9032.5|9022.5|9033.5|9023.5|9025.8|9015.8|164
1736234400000|2025-01-07 07:20:00|9032.8|9022.8|9035|9025|9035.5|9025.5|9030|9020|145
1736234700000|2025-01-07 07:25:00|9034.8|9024.8|9030.5|9020.5|9035.3|9025.3|9030.5|9020.5|79
1736235000000|2025-01-07 07:30:00|9030.3|9020.3|9036.5|9026.5|9044.3|9034.3|9026.8|9016.8|140
1736235300000|2025-01-07 07:35:00|9037|9027|9036|9026|9038.5|9028.5|9035.5|9025.5|115
1736235600000|2025-01-07 07:40:00|9035.8|9025.8|9033|9023|9035.8|9025.8|9030.8|9020.8|125
1736235900000|2025-01-07 07:45:00|9032.8|9022.8|9034.5|9024.5|9039|9029|9031.3|9021.3|156
1736236200000|2025-01-07 07:50:00|9034.3|9024.3|9031|9021|9038.8|9028.8|9029.8|9019.8|103
1736236500000|2025-01-07 07:55:00|9030.8|9020.8|9029.4|9019.4|9032.6|9022.6|9028.6|9018.6|99
1736236800000|2025-01-07 08:00:00|9029.6|9019.6|9028.1|9018.1|9031.1|9021.1|9016.9|9006.9|278
1736237100000|2025-01-07 08:05:00|9027.9|9017.9|9029.3|9019.3|9033.4|9023.4|9020.9|9010.9|255
1736237400000|2025-01-07 08:10:00|9029.5|9019.5|9028.1|9018.1|9033.4|9023.4|9027.1|9017.1|219
1736237700000|2025-01-07 08:15:00|9027.9|9017.9|9027.6|9017.6|9035.9|9025.9|9027.1|9017.1|200
1736238000000|2025-01-07 08:20:00|9027.4|9017.4|9026.4|9016.4|9029.1|9019.1|9023.4|9013.4|212
1736238300000|2025-01-07 08:25:00|9026.6|9016.6|9030.1|9020.1|9030.6|9020.6|9023.4|9013.4|152
1736238600000|2025-01-07 08:30:00|9029.9|9019.9|9020.1|9010.1|9031.6|9021.6|9019.9|9009.9|165
1736238900000|2025-01-07 08:35:00|9020.4|9010.4|9020.1|9010.1|9023.6|9013.6|9018.9|9008.9|133
1736239200000|2025-01-07 08:40:00|9020.4|9010.4|9028.6|9018.6|9028.9|9018.9|9016.6|9006.6|149
1736239500000|2025-01-07 08:45:00|9028.9|9018.9|9029.6|9019.6|9032.1|9022.1|9025.1|9015.1|120
1736239800000|2025-01-07 08:50:00|9029.4|9019.4|9025.9|9015.9|9029.6|9019.6|9022.4|9012.4|132
1736240100000|2025-01-07 08:55:00|9026.1|9016.1|9016.6|9006.6|9026.4|9016.4|9014.4|9004.4|180
1736240400000|2025-01-07 09:00:00|9016.9|9006.9|9023.4|9013.4|9029.6|9019.6|9016.6|9006.6|267
1736240700000|2025-01-07 09:05:00|9023.1|9013.1|9029.9|9019.9|9032.4|9022.4|9023.1|9013.1|179
1736241000000|2025-01-07 09:10:00|9029.6|9019.6|9023.4|9013.4|9031.4|9021.4|9022.6|9012.6|143
1736241300000|2025-01-07 09:15:00|9023.6|9013.6|9022.9|9012.9|9026.6|9016.6|9021.6|9011.6|114
1736241600000|2025-01-07 09:20:00|9023.1|9013.1|9022.4|9012.4|9023.6|9013.6|9019.1|9009.1|121
1736241900000|2025-01-07 09:25:00|9022.1|9012.1|9027.9|9017.9|9029.9|9019.9|9018.6|9008.6|175
1736242200000|2025-01-07 09:30:00|9027.4|9017.4|9029.9|9019.9|9032.9|9022.9|9025.4|9015.4|181
1736242500000|2025-01-07 09:35:00|9030.1|9020.1|9037.1|9027.1|9037.6|9027.6|9027.4|9017.4|104
1736242800000|2025-01-07 09:40:00|9037.4|9027.4|9027.6|9017.6|9037.6|9027.6|9027.6|9017.6|101
1736243100000|2025-01-07 09:45:00|9027.9|9017.9|9025.1|9015.1|9029.6|9019.6|9023.6|9013.6|154
1736243400000|2025-01-07 09:50:00|9025.6|9015.6|9027.6|9017.6|9032.4|9022.4|9025.4|9015.4|118
1736243700000|2025-01-07 09:55:00|9027.4|9017.4|9027.4|9017.4|9029.6|9019.6|9024.6|9014.6|119
1736244000000|2025-01-07 10:00:00|9027.1|9017.1|9021.6|9011.6|9029.6|9019.6|9020.4|9010.4|173
1736244300000|2025-01-07 10:05:00|9021.9|9011.9|9031.9|9021.9|9031.9|9021.9|9021.9|9011.9|96
1736244600000|2025-01-07 10:10:00|9032.1|9022.1|9033.6|9023.6|9038.9|9028.9|9032.1|9022.1|138
1736244900000|2025-01-07 10:15:00|9033.9|9023.9|9034.9|9024.9|9036.6|9026.6|9031.1|9021.1|109
1736245200000|2025-01-07 10:20:00|9034.6|9024.6|9027.6|9017.6|9035.4|9025.4|9027.6|9017.6|82
1736245500000|2025-01-07 10:25:00|9027.4|9017.4|9028.4|9018.4|9030.9|9020.9|9024.1|9014.1|105
1736245800000|2025-01-07 10:30:00|9028.6|9018.6|9031.6|9021.6|9035.1|9025.1|9027.6|9017.6|100
1736246100000|2025-01-07 10:35:00|9031.9|9021.9|9033.9|9023.9|9034.1|9024.1|9031.6|9021.6|64
1736246400000|2025-01-07 10:40:00|9033.6|9023.6|9032.6|9022.6|9036.6|9026.6|9031.4|9021.4|111
1736246700000|2025-01-07 10:45:00|9032.9|9022.9|9034.1|9024.1|9034.4|9024.4|9029.4|9019.4|86
1736247000000|2025-01-07 10:50:00|9034.4|9024.4|9033.1|9023.1|9035.4|9025.4|9031.9|9021.9|64
1736247300000|2025-01-07 10:55:00|9032.6|9022.6|9030.1|9020.1|9033.4|9023.4|9028.4|9018.4|69
1736247600000|2025-01-07 11:00:00|9029.9|9019.9|9034.9|9024.9|9035.1|9025.1|9026.1|9016.1|94
1736247900000|2025-01-07 11:05:00|9035.1|9025.1|9034.4|9024.4|9036.4|9026.4|9034.1|9024.1|99
1736248200000|2025-01-07 11:10:00|9034.1|9024.1|9026.1|9016.1|9034.1|9024.1|9025.6|9015.6|59
1736248500000|2025-01-07 11:15:00|9025.9|9015.9|9015.1|9005.1|9025.9|9015.9|9013.4|9003.4|154
1736248800000|2025-01-07 11:20:00|9015.4|9005.4|9013.6|9003.6|9016.1|9006.1|9009.6|8999.6|102
1736249100000|2025-01-07 11:25:00|9013.9|9003.9|9009.6|8999.6|9014.6|9004.6|9005.6|8995.6|131
1736249400000|2025-01-07 11:30:00|9009.9|8999.9|9009.9|8999.9|9010.6|9000.6|9005.6|8995.6|120
1736249700000|2025-01-07 11:35:00|9010.1|9000.1|9008.4|8998.4|9012.4|9002.4|9007.6|8997.6|91
1736250000000|2025-01-07 11:40:00|9008.6|8998.6|9006.6|8996.6|9011.9|9001.9|9005.9|8995.9|92
1736250300000|2025-01-07 11:45:00|9006.9|8996.9|9014.9|9004.9|9015.6|9005.6|9006.9|8996.9|114
1736250600000|2025-01-07 11:50:00|9014.6|9004.6|9010.6|9000.6|9014.6|9004.6|9008.4|8998.4|113
1736250900000|2025-01-07 11:55:00|9010.4|9000.4|9006.6|8996.6|9011.1|9001.1|9006.6|8996.6|109
1736251200000|2025-01-07 12:00:00|9006.4|8996.4|9012.1|9002.1|9013.6|9003.6|9003.1|8993.1|152
1736251500000|2025-01-07 12:05:00|9011.9|9001.9|8999.6|8989.6|9011.9|9001.9|8998.4|8988.4|129
1736251800000|2025-01-07 12:10:00|8999.9|8989.9|9003.6|8993.6|9006.9|8996.9|8998.1|8988.1|139
1736252100000|2025-01-07 12:15:00|9003.1|8993.1|8999.4|8989.4|9003.9|8993.9|8994.6|8984.6|121
1736252400000|2025-01-07 12:20:00|8999.6|8989.6|8999.6|8989.6|9005.1|8995.1|8996.9|8986.9|88
1736252700000|2025-01-07 12:25:00|9000.1|8990.1|9001.9|8991.9|9004.6|8994.6|8999.9|8989.9|129
1736253000000|2025-01-07 12:30:00|9001.6|8991.6|9005.6|8995.6|9008.4|8998.4|8998.6|8988.6|217
1736253300000|2025-01-07 12:35:00|9005.9|8995.9|9006.1|8996.1|9007.6|8997.6|9002.1|8992.1|128
1736253600000|2025-01-07 12:40:00|9005.6|8995.6|9004.1|8994.1|9008.6|8998.6|8999.6|8989.6|109
1736253900000|2025-01-07 12:45:00|9004.4|8994.4|9014.4|9004.4|9015.1|9005.1|9004.4|8994.4|173
1736254200000|2025-01-07 12:50:00|9014.1|9004.1|9010.6|9000.6|9015.4|9005.4|9006.9|8996.9|152
1736254500000|2025-01-07 12:55:00|9010.4|9000.4|9006.4|8996.4|9010.9|9000.9|9003.6|8993.6|169
1736254800000|2025-01-07 13:00:00|9006.6|8996.6|9016.1|9006.1|9021.1|9011.1|9001.3|8991.3|485
1736255100000|2025-01-07 13:05:00|9015.9|9005.9|9017.6|9007.6|9017.6|9007.6|9008.1|8998.1|327
1736255400000|2025-01-07 13:10:00|9017.9|9007.9|9032.1|9022.1|9032.6|9022.6|9017.9|9007.9|336
1736255700000|2025-01-07 13:15:00|9031.9|9021.9|9032.1|9022.1|9034.1|9024.1|9023.6|9013.6|319
1736256000000|2025-01-07 13:20:00|9032.4|9022.4|9031.9|9021.9|9036.4|9026.4|9027.4|9017.4|279
1736256300000|2025-01-07 13:25:00|9032.1|9022.1|9030.4|9020.4|9036.6|9026.6|9027.6|9017.6|223
1736256600000|2025-01-07 13:30:00|9030.1|9020.1|9036.9|9026.9|9038.1|9028.1|9030.1|9020.1|283
1736256900000|2025-01-07 13:35:00|9037.1|9027.1|9031.6|9021.6|9039.9|9029.9|9029.1|9019.1|317
1736257200000|2025-01-07 13:40:00|9031.9|9021.9|9033.4|9023.4|9037.1|9027.1|9030.6|9020.6|220
1736257500000|2025-01-07 13:45:00|9033.6|9023.6|9024.4|9014.4|9037.4|9027.4|9021.6|9011.6|248
1736257800000|2025-01-07 13:50:00|9023.9|9013.9|9032.4|9022.4|9033.9|9023.9|9022.1|9012.1|254
1736258100000|2025-01-07 13:55:00|9032.6|9022.6|9033.6|9023.6|9036.6|9026.6|9029.6|9019.6|271
1736258400000|2025-01-07 14:00:00|9033.9|9023.9|9026.6|9016.6|9033.9|9023.9|9023.4|9013.4|244
1736258700000|2025-01-07 14:05:00|9026.9|9016.9|9032.4|9022.4|9034.4|9024.4|9023.1|9013.1|258
1736259000000|2025-01-07 14:10:00|9032.6|9022.6|9018.6|9008.6|9035.4|9025.4|9016.9|9006.9|261
1736259300000|2025-01-07 14:15:00|9019.4|9009.4|9021.6|9011.6|9024.9|9014.9|9016.4|9006.4|274
1736259600000|2025-01-07 14:20:00|9021.4|9011.4|9024.6|9014.6|9028.1|9018.1|9020.6|9010.6|165
1736259900000|2025-01-07 14:25:00|9025.1|9015.1|9022.9|9012.9|9028.4|9018.4|9019.4|9009.4|196
1736260200000|2025-01-07 14:30:00|9023.6|9013.6|9023.1|9013.1|9027.1|9017.1|9019.4|9009.4|255
1736260500000|2025-01-07 14:35:00|9023.4|9013.4|9023.9|9013.9|9025.6|9015.6|9019.1|9009.1|278
1736260800000|2025-01-07 14:40:00|9024.1|9014.1|9026.4|9016.4|9028.6|9018.6|9023.1|9013.1|210
1736261100000|2025-01-07 14:45:00|9026.6|9016.6|9030.6|9020.6|9032.9|9022.9|9024.1|9014.1|271
1736261400000|2025-01-07 14:50:00|9030.4|9020.4|9028.4|9018.4|9030.4|9020.4|9022.9|9012.9|268
1736261700000|2025-01-07 14:55:00|9028.1|9018.1|9026.1|9016.1|9030.6|9020.6|9023.1|9013.1|188
1736262000000|2025-01-07 15:00:00|9022.4|9012.4|9007.8|8997.8|9026.4|9012.4|9004.8|8986.6|478
1736262300000|2025-01-07 15:05:00|9007.5|8997.5|9005.9|8995.9|9011.4|9001.4|9000.4|8990.4|447
1736262600000|2025-01-07 15:10:00|9006.1|8996.1|9014.4|9004.4|9015.9|9005.9|9005.4|8995.4|427
1736262900000|2025-01-07 15:15:00|9014.1|9004.1|9013.6|9003.6|9016.9|9006.9|9005.9|8995.9|350
1736263200000|2025-01-07 15:20:00|9013.9|9003.9|9020.4|9010.4|9022.6|9012.6|9012.4|9002.4|293
1736263500000|2025-01-07 15:25:00|9020.6|9010.6|9023.6|9013.6|9027.9|9017.9|9020.6|9010.6|260
1736263800000|2025-01-07 15:30:00|9023.9|9013.9|9025.1|9015.1|9028.1|9018.1|9023.1|9013.1|294
1736264100000|2025-01-07 15:35:00|9025.4|9015.4|9012.1|9002.1|9026.4|9016.4|9008.9|8998.9|325
1736264400000|2025-01-07 15:40:00|9012.4|9002.4|9014.6|9004.6|9016.1|9006.1|9010.9|9000.9|299
1736264700000|2025-01-07 15:45:00|9014.1|9004.1|9017.9|9007.9|9017.9|9007.9|9007.9|8997.9|385
1736265000000|2025-01-07 15:50:00|9018.4|9008.4|9020.6|9010.6|9023.6|9013.6|9017.6|9007.6|318
1736265300000|2025-01-07 15:55:00|9020.4|9010.4|9023.6|9013.6|9029.9|9019.9|9018.1|9008.1|333
1736265600000|2025-01-07 16:00:00|9024.1|9014.1|9018.6|9008.6|9026.6|9016.6|9016.9|9006.9|275
1736265900000|2025-01-07 16:05:00|9018.4|9008.4|9018.6|9008.6|9020.9|9010.9|9014.6|9004.6|226
1736266200000|2025-01-07 16:10:00|9018.4|9008.4|9016.4|9006.4|9020.4|9010.4|9014.1|9004.1|203
1736266500000|2025-01-07 16:15:00|9016.1|9006.1|9016.4|9006.4|9020.9|9010.9|9013.4|9003.4|282
1736266800000|2025-01-07 16:20:00|9016.6|9006.6|9015.4|9005.4|9021.1|9011.1|9012.6|9002.6|219
1736267100000|2025-01-07 16:25:00|9015.1|9005.1|9013.1|9003.1|9015.1|9005.1|9010.1|9000.1|206
1736267400000|2025-01-07 16:30:00|9012.9|9002.9|9005.6|8995.6|9019.4|9009.4|9002.9|8992.9|363
1736267700000|2025-01-07 16:35:00|9005.9|8995.9|9019.4|9009.4|9020.9|9010.9|9004.1|8994.1|300
1736268000000|2025-01-07 16:40:00|9019.6|9009.6|9011.6|9001.6|9021.1|9011.1|9008.4|8998.4|227
1736268300000|2025-01-07 16:45:00|9011.4|9001.4|9003.6|8993.6|9011.6|9001.6|9002.1|8992.1|298
1736268600000|2025-01-07 16:50:00|9003.4|8993.4|9000.4|8990.4|9003.6|8993.6|8996.4|8986.4|269
1736268900000|2025-01-07 16:55:00|9000.6|8990.6|9002.4|8992.4|9003.6|8993.6|8999.1|8989.1|201
1736269200000|2025-01-07 17:00:00|9002.1|8992.1|9005.4|8995.4|9008.6|8998.6|9001.6|8991.6|108
1736269500000|2025-01-07 17:05:00|9005.6|8995.6|9004.9|8994.9|9009.4|8999.4|9003.9|8993.9|96
1736269800000|2025-01-07 17:10:00|9004.6|8994.6|9004.1|8994.1|9006.1|8996.1|9002.6|8992.6|78
1736270100000|2025-01-07 17:15:00|9003.9|8993.9|9009.9|8999.9|9012.6|9002.6|9003.6|8993.6|85
1736270400000|2025-01-07 17:20:00|9009.6|8999.6|9005.1|8995.1|9010.6|9000.6|8998.4|8988.4|171
1736270700000|2025-01-07 17:25:00|9005.4|8995.4|9004.4|8994.4|9007.6|8997.6|9003.6|8993.6|130
1736271000000|2025-01-07 17:30:00|9004.6|8994.6|9003.1|8993.1|9008.4|8998.4|9003.1|8993.1|150
1736271300000|2025-01-07 17:35:00|9002.9|8992.9|9002.1|8992.1|9004.6|8994.6|8993.5|8983.5|207
1736271600000|2025-01-07 17:40:00|9001.9|8991.9|8999.1|8989.1|9003.1|8993.1|8994.4|8984.4|118
1736271900000|2025-01-07 17:45:00|8999.9|8989.9|8996.9|8986.9|9002.1|8992.1|8996.6|8986.6|74
1736272200000|2025-01-07 17:50:00|8997.1|8987.1|8994.4|8984.4|9002.4|8992.4|8993.6|8983.6|151
1736272500000|2025-01-07 17:55:00|8994.1|8984.1|8997.4|8987.4|9000.6|8990.6|8990.6|8980.6|189
1736272800000|2025-01-07 18:00:00|8997.6|8987.6|8995.4|8985.4|8998.6|8988.6|8993.6|8983.6|101
1736273100000|2025-01-07 18:05:00|8995.3|8985.3|8988|8978|8997|8987|8987.5|8977.5|72
1736273400000|2025-01-07 18:10:00|8987|8977|8988|8978|8988.5|8978.5|8985.9|8975.9|54
1736273700000|2025-01-07 18:15:00|8988.3|8978.3|8988.6|8978.6|8988.9|8978.9|8988|8978|26
1736274000000|2025-01-07 18:20:00|8988.9|8978.9|8990|8980|8993.4|8983.4|8988.6|8978.6|55
1736274300000|2025-01-07 18:25:00|8989.8|8979.8|8991.5|8981.5|8997.4|8983|8987.5|8977.4|68
1736274600000|2025-01-07 18:30:00|8991.3|8981.3|8992.4|8982.4|8993.3|8983.3|8989.3|8979.3|86
1736274900000|2025-01-07 18:35:00|8992.5|8982.5|8993.4|8983.4|8993.6|8983.6|8989.1|8979.1|96
1736275200000|2025-01-07 18:40:00|8994|8984|8989|8979|8994.5|8984.5|8988.6|8978.6|80
1736275500000|2025-01-07 18:45:00|8989.1|8979.1|8990.4|8980.4|8991.5|8981.5|8989.1|8979.1|59
1736275800000|2025-01-07 18:50:00|8990.3|8980.3|8988.3|8978.3|8992.3|8982.3|8987.5|8977.5|32
1736276100000|2025-01-07 18:55:00|8994.1|8972.1|8993.9|8971.9|8995.4|8973.4|8990.3|8968.3|9
1736298000000|2025-01-08 01:00:00|9002.9|8982.9|8999.3|8989.3|9006.4|8991|8997|8982.1|167
1736298300000|2025-01-08 01:05:00|8998.9|8988.9|9002.8|8992.8|9004.3|8994.3|8998|8988|215
1736298600000|2025-01-08 01:10:00|9003|8993|9001|8991|9004.3|8994.3|9000.3|8990.3|188
1736298900000|2025-01-08 01:15:00|9001.3|8991.3|8999.5|8989.5|9004|8994|8999.3|8989.3|155
1736299200000|2025-01-08 01:20:00|8999.8|8989.8|9002.3|8992.3|9004.5|8994.5|8999.5|8989.5|110
1736299500000|2025-01-08 01:25:00|9002|8992|9000.3|8990.3|9002|8992|8998.5|8988.5|149
1736299800000|2025-01-08 01:30:00|9000|8990|9002.3|8992.3|9003.3|8993.3|8995.5|8985.5|197
1736300100000|2025-01-08 01:35:00|9002.5|8992.5|9007.3|8997.3|9008.8|8998.8|9001.8|8991.8|148
1736300400000|2025-01-08 01:40:00|9007|8997|9001.8|8991.8|9008.3|8998.3|9001.3|8991.3|162
1736300700000|2025-01-08 01:45:00|9001.5|8991.5|9001.5|8991.5|9004|8994|8996.5|8986.5|193
1736301000000|2025-01-08 01:50:00|9001.8|8991.8|9001.3|8991.3|9004.5|8994.5|9000.5|8990.5|154
1736301300000|2025-01-08 01:55:00|9001|8991|9002.3|8992.3|9003.8|8993.8|8999.5|8989.5|161
1736301600000|2025-01-08 02:00:00|9002.5|8992.5|9002.3|8992.3|9004.5|8994.5|8999.8|8989.8|166
1736301900000|2025-01-08 02:05:00|9002.5|8992.5|9000.3|8990.3|9003.8|8993.8|9000|8990|149
1736302200000|2025-01-08 02:10:00|9000.5|8990.5|9005|8995|9006.5|8996.5|8999.5|8989.5|146
1736302500000|2025-01-08 02:15:00|9005.3|8995.3|9005.3|8995.3|9007.8|8997.8|9003.8|8993.8|94
1736302800000|2025-01-08 02:20:00|9005|8995|9002|8992|9007.5|8997.5|9002|8992|95
1736303100000|2025-01-08 02:25:00|9002.3|8992.3|9004|8994|9005|8995|9001.8|8991.8|68
1736303400000|2025-01-08 02:30:00|9003.8|8993.8|9004.3|8994.3|9006|8996|9001.8|8991.8|180
1736303700000|2025-01-08 02:35:00|9004.5|8994.5|9004.5|8994.5|9005.8|8995.8|9003.3|8993.3|141
1736304000000|2025-01-08 02:40:00|9004.3|8994.3|9009|8999|9011.8|9001.8|9003.5|8993.5|157
1736304300000|2025-01-08 02:45:00|9008.8|8998.8|9008.8|8998.8|9010.5|9000.5|9006|8996|198
1736304600000|2025-01-08 02:50:00|9008.5|8998.5|9011.5|9001.5|9013.3|9003.3|9007.5|8997.5|202
1736304900000|2025-01-08 02:55:00|9011.3|9001.3|9009.3|8999.3|9013.3|9003.3|9009.3|8999.3|171
1736305200000|2025-01-08 03:00:00|9009|8999|9008.8|8998.8|9010.3|9000.3|9006|8996|186
1736305500000|2025-01-08 03:05:00|9009|8999|9009.3|8999.3|9010.3|9000.3|9007.5|8997.5|169
1736305800000|2025-01-08 03:10:00|9009|8999|9004.8|8994.8|9011.3|9001.3|9002.5|8992.5|212
1736306100000|2025-01-08 03:15:00|9004.5|8994.5|9006|8996|9008.5|8998.5|9003.5|8993.5|196
1736306400000|2025-01-08 03:20:00|9006.3|8996.3|9000|8990|9006.5|8996.5|8999|8989|182
1736306700000|2025-01-08 03:25:00|9000.3|8990.3|8998.8|8978.8|9002.3|8991.8|8996.8|8976.8|209
1736307000000|2025-01-08 03:30:00|8999.3|8979.3|8993.8|8983.8|9000.5|8986.8|8991.8|8978.5|150
1736307300000|2025-01-08 03:35:00|8994|8984|8996.3|8986.3|9001.3|8991.3|8993.8|8983.8|87
1736307600000|2025-01-08 03:40:00|8996.5|8986.5|8992.8|8982.8|8996.5|8986.5|8992.8|8982.8|112
1736307900000|2025-01-08 03:45:00|8993|8983|8995.8|8985.8|8997.3|8987.3|8992.5|8982.5|86
1736308200000|2025-01-08 03:50:00|8995.5|8985.5|8993.5|8983.5|8996|8986|8992.5|8982.5|83
1736308500000|2025-01-08 03:55:00|8993.3|8983.3|8991.5|8981.5|8994.3|8984.3|8991.5|8981.5|62
1736308800000|2025-01-08 04:00:00|8991.8|8981.8|8994.5|8984.5|8997|8987|8991.8|8981.8|60
1736309100000|2025-01-08 04:05:00|8994.8|8984.8|8994|8984|8995.8|8985.8|8993.5|8983.5|45
1736309400000|2025-01-08 04:10:00|8994.3|8984.3|8995.5|8985.5|8995.5|8985.5|8993.5|8983.5|35
1736309700000|2025-01-08 04:15:00|8995.3|8985.3|8992.3|8982.3|8995.5|8985.5|8992.3|8982.3|28
1736310000000|2025-01-08 04:20:00|8992.5|8982.5|8988.5|8978.5|8992.8|8982.8|8988.5|8978.5|25
1736310300000|2025-01-08 04:25:00|8988.8|8978.8|8986.8|8976.8|8989.3|8979.3|8984.3|8974.3|48
1736310600000|2025-01-08 04:30:00|8986.5|8976.5|8982.5|8972.5|8987|8977|8982.5|8972.5|53
1736310900000|2025-01-08 04:35:00|8982.8|8972.8|8987.5|8977.5|8987.5|8977.5|8981.8|8971.8|50
1736311200000|2025-01-08 04:40:00|8987.3|8977.3|8984|8974|8987.3|8977.3|8984|8974|38
1736311500000|2025-01-08 04:45:00|8983.8|8973.8|8983.8|8973.8|8986|8976|8983.8|8973.8|52
1736311800000|2025-01-08 04:50:00|8984|8974|8983.5|8973.5|8984.5|8974.5|8983.3|8973.3|39
1736312100000|2025-01-08 04:55:00|8983.8|8973.8|8992.8|8982.8|8993|8983|8983.5|8973.5|64
1736312400000|2025-01-08 05:00:00|8993|8983|8991|8981|8994.3|8984.3|8990.8|8980.8|95
1736312700000|2025-01-08 05:05:00|8991.3|8981.3|8992|8982|8996.8|8986.8|8991|8981|82
1736313000000|2025-01-08 05:10:00|8992.3|8982.3|8993.8|8983.8|8994|8984|8991.3|8981.3|103
1736313300000|2025-01-08 05:15:00|8993.5|8983.5|8993|8983|8994|8984|8991.5|8981.5|79
1736313600000|2025-01-08 05:20:00|8992.8|8982.8|8990|8980|8993.5|8983.5|8985.8|8975.8|67
1736313900000|2025-01-08 05:25:00|8989.8|8979.8|8997.5|8977.5|8999.5|8985|8988.8|8977.5|108
1736314200000|2025-01-08 05:30:00|8998|8978|8995.8|8985.8|8999.3|8987|8990.8|8975|282
1736314500000|2025-01-08 05:35:00|8995.5|8985.5|8994|8984|8997.1|8987.1|8990|8980|223
1736314800000|2025-01-08 05:40:00|8993.8|8983.8|8995.3|8985.3|8999.8|8989.8|8992.5|8982.5|166
1736315100000|2025-01-08 05:45:00|8995.5|8985.5|8998.5|8988.5|9000.5|8990.5|8995.3|8985.3|213
1736315400000|2025-01-08 05:50:00|8998.3|8988.3|9000.5|8990.5|9003|8993|8998.3|8988.3|200
1736315700000|2025-01-08 05:55:00|9000.3|8990.3|9003.5|8993.5|9005.5|8995.5|8999.5|8989.5|232
1736316000000|2025-01-08 06:00:00|9003.8|8993.8|9008|8998|9008.5|8998.5|9003|8993|188
1736316300000|2025-01-08 06:05:00|9007.8|8997.8|9003.5|8993.5|9008.8|8998.8|9001.3|8991.3|208
1736316600000|2025-01-08 06:10:00|9003.3|8993.3|9009|8999|9012|9002|9002|8992|208
1736316900000|2025-01-08 06:15:00|9008.8|8998.8|9005.8|8995.8|9009.8|8999.8|9005.3|8995.3|150
1736317200000|2025-01-08 06:20:00|9005.5|8995.5|9005.8|8995.8|9007.8|8997.8|9003.8|8993.8|161
1736317500000|2025-01-08 06:25:00|9005.5|8995.5|9007|8997|9009.8|8999|9002.8|8989.3|210
1736317800000|2025-01-08 06:30:00|9006.5|8996.5|9006|8996|9013.5|9003.5|9004.3|8994.3|248
1736318100000|2025-01-08 06:35:00|9005.8|8995.8|9009.3|8999.3|9010.5|9000.5|9003|8993|236
1736318400000|2025-01-08 06:40:00|9009.5|8999.5|9019|9009|9021.3|9011.3|9009|8999|230
1736318700000|2025-01-08 06:45:00|9019.3|9009.3|9010.8|9000.8|9020.3|9010.3|9010.8|9000.8|194
1736319000000|2025-01-08 06:50:00|9011|9001|9012.5|9002.5|9013.5|9003.5|9009.5|8999.5|230
1736319300000|2025-01-08 06:55:00|9012.3|9002.3|9019.8|8999.8|9020.8|9003.5|9008|8997.5|111
1736319600000|2025-01-08 07:00:00|9019.5|8999.5|9002.3|8992.3|9019.5|8999.5|9000|8990|149
1736319900000|2025-01-08 07:05:00|9002.5|8992.5|8999.5|8989.5|9004|8994|8997.5|8987.5|139
1736320200000|2025-01-08 07:10:00|8999.8|8989.8|9001.3|8991.3|9002.5|8992.5|8995.3|8985.3|136
1736320500000|2025-01-08 07:15:00|9001.5|8991.5|8997.8|8987.8|9005.8|8995.8|8997.8|8987.8|121
1736320800000|2025-01-08 07:20:00|8998|8988|9004|8994|9004|8994|8997.8|8987.8|99
1736321100000|2025-01-08 07:25:00|9003.8|8993.8|9003.3|8993.3|9005.3|8995.3|9000.5|8990.5|104
1736321400000|2025-01-08 07:30:00|9003|8993|9010|9000|9010.3|9000.3|9000.5|8990.5|124
1736321700000|2025-01-08 07:35:00|9010.3|9000.3|9015.3|9005.3|9015.3|9005.3|9006.8|8996.8|98
1736322000000|2025-01-08 07:40:00|9015|9005|9017.3|9007.3|9023|9013|9012.5|9002.5|99
1736322300000|2025-01-08 07:45:00|9017|9007|9012.5|9002.5|9019.3|9009.3|9012.5|9002.5|101
1736322600000|2025-01-08 07:50:00|9012.8|9002.8|9019|9009|9019.5|9009.5|9012.8|9002.8|96
1736322900000|2025-01-08 07:55:00|9019.3|9009.3|9015.6|9005.6|9019.6|9009.6|9014.9|9004.9|122
1736323200000|2025-01-08 08:00:00|9015.4|9005.4|9004.1|8994.1|9021.6|9011.6|9000.4|8990.4|265
1736323500000|2025-01-08 08:05:00|9004.4|8994.4|9000.1|8990.1|9009.5|8999.5|8998.4|8988.4|241
1736323800000|2025-01-08 08:10:00|9000.4|8990.4|9005.1|8995.1|9005.9|8995.9|8998.6|8988.6|144
1736324100000|2025-01-08 08:15:00|9004.9|8994.9|9013.6|9003.6|9015.8|9005.8|9000.4|8990.4|206
1736324400000|2025-01-08 08:20:00|9013.4|9003.4|9010.1|9000.1|9016.6|9006.6|9006.1|8996.1|176
1736324700000|2025-01-08 08:25:00|9009.9|8999.9|9003.9|8993.9|9010.6|9000.6|9003.1|8993.1|161
1736325000000|2025-01-08 08:30:00|9003.4|8993.4|9014.9|9004.9|9016.1|9006.1|9000.9|8990.9|160
1736325300000|2025-01-08 08:35:00|9014.6|9004.6|9034.4|9024.4|9035.9|9025.9|9012.9|9002.9|235
1736325600000|2025-01-08 08:40:00|9034.1|9024.1|9049.4|9039.4|9049.5|9039.5|9032.1|9022.1|253
1736325900000|2025-01-08 08:45:00|9049.6|9039.6|9039.1|9029.1|9049.6|9039.6|9038.6|9028.6|195
1736326200000|2025-01-08 08:50:00|9039.4|9029.4|9037.4|9027.4|9043.6|9033.6|9036.6|9026.6|205
1736326500000|2025-01-08 08:55:00|9036.9|9026.9|9035.9|9025.9|9039.6|9029.6|9029.1|9019.1|194
1736326800000|2025-01-08 09:00:00|9036.1|9026.1|9033.9|9023.9|9039.1|9029.1|9022.9|9012.9|281
1736327100000|2025-01-08 09:05:00|9034.1|9024.1|9037.6|9027.6|9042.1|9032.1|9031.1|9021.1|188
1736327400000|2025-01-08 09:10:00|9037.9|9027.9|9041.6|9031.6|9044.9|9034.9|9036.1|9026.1|226
1736327700000|2025-01-08 09:15:00|9041.4|9031.4|9050.4|9040.4|9055.9|9045.9|9041.4|9031.4|165
1736328000000|2025-01-08 09:20:00|9050.1|9040.1|9047.4|9037.4|9052.9|9042.9|9046.9|9036.9|119
1736328300000|2025-01-08 09:25:00|9047.1|9037.1|9045.1|9035.1|9048.6|9038.6|9042.1|9032.1|129
1736328600000|2025-01-08 09:30:00|9045.4|9035.4|9038.6|9028.6|9046.1|9036.1|9037.4|9027.4|120
1736328900000|2025-01-08 09:35:00|9038.4|9028.4|9038.4|9028.4|9039.1|9029.1|9035.9|9025.9|83
1736329200000|2025-01-08 09:40:00|9038.1|9028.1|9039.6|9029.6|9040.4|9030.4|9036.6|9026.6|88
1736329500000|2025-01-08 09:45:00|9039.4|9029.4|9031.4|9021.4|9039.6|9029.6|9030.6|9020.6|106
1736329800000|2025-01-08 09:50:00|9031.1|9021.1|9030.4|9020.4|9034.4|9024.4|9027.6|9017.6|129
1736330100000|2025-01-08 09:55:00|9030.1|9020.1|9019.9|9009.9|9030.1|9020.1|9017.4|9007.4|123
1736330400000|2025-01-08 10:00:00|9019.6|9009.6|9022.9|9012.9|9027.4|9017.4|9018.6|9008.6|137
1736330700000|2025-01-08 10:05:00|9023.1|9013.1|9025.6|9015.6|9025.9|9015.9|9021.9|9011.9|91
1736331000000|2025-01-08 10:10:00|9025.4|9015.4|9023.1|9013.1|9026.4|9016.4|9019.9|9009.9|127
1736331300000|2025-01-08 10:15:00|9023.4|9013.4|9022.1|9012.1|9030.4|9020.4|9021.9|9011.9|90
1736331600000|2025-01-08 10:20:00|9022.4|9012.4|9021.4|9011.4|9023.4|9013.4|9020.1|9010.1|85
1736331900000|2025-01-08 10:25:00|9021.6|9011.6|9025.1|9015.1|9028.1|9018.1|9020.6|9010.6|101
1736332200000|2025-01-08 10:30:00|9025.4|9015.4|9021.1|9011.1|9026.4|9016.4|9017.9|9007.9|117
1736332500000|2025-01-08 10:35:00|9020.9|9010.9|9024.1|9014.1|9025.9|9015.9|9020.9|9010.9|104
1736332800000|2025-01-08 10:40:00|9024.4|9014.4|9022.4|9012.4|9026.6|9016.6|9020.4|9010.4|113
1736333100000|2025-01-08 10:45:00|9022.6|9012.6|9020.9|9010.9|9025.6|9015.6|9019.6|9009.6|115
1736333400000|2025-01-08 10:50:00|9021.1|9011.1|9016.9|9006.9|9022.6|9012.6|9016.1|9006.1|80
1736333700000|2025-01-08 10:55:00|9017.1|9007.1|9023.9|9013.9|9024.1|9014.1|9016.9|9006.9|114
1736334000000|2025-01-08 11:00:00|9023.6|9013.6|9013.9|9003.9|9026.1|9016.1|9012.4|9002.4|130
1736334300000|2025-01-08 11:05:00|9013.6|9003.6|9009.9|8999.9|9013.6|9003.6|9007.6|8997.6|140
1736334600000|2025-01-08 11:10:00|9009.6|8999.6|8999.4|8989.4|9012.1|9002.1|8995.9|8985.9|135
1736334900000|2025-01-08 11:15:00|8999.9|8989.9|9003.1|8993.1|9005.6|8995.6|8999.4|8989.4|135
1736335200000|2025-01-08 11:20:00|9003.4|8993.4|9002.9|8992.9|9006.1|8996.1|9000.9|8990.9|131
1736335500000|2025-01-08 11:25:00|9003.1|8993.1|8992.9|8982.9|9003.6|8993.6|8991.6|8981.6|180
1736335800000|2025-01-08 11:30:00|8992.6|8982.6|8979.4|8959.4|8994.6|8984.6|8973.4|8953.4|467
1736336100000|2025-01-08 11:35:00|8977.9|8957.9|8966|8956|8983.6|8967.5|8966|8956|420
1736336400000|2025-01-08 11:40:00|8965.5|8955.5|8984.4|8974.4|8984.4|8974.4|8965.5|8955.5|348
1736336700000|2025-01-08 11:45:00|8984.1|8974.1|8987.1|8977.1|8991.4|8981.4|8980.9|8970.9|351
1736337000000|2025-01-08 11:50:00|8986.9|8976.9|8987.9|8977.9|8992.6|8982.6|8982.1|8972.1|246
1736337300000|2025-01-08 11:55:00|8987.6|8977.6|8989.6|8979.6|8992.6|8982.6|8987.1|8977.1|190
1736337600000|2025-01-08 12:00:00|8989.4|8979.4|8983.9|8973.9|8991.4|8981.4|8982.4|8972.4|212
1736337900000|2025-01-08 12:05:00|8983.6|8973.6|8991.6|8981.6|8991.6|8981.6|8982.1|8972.1|200
1736338200000|2025-01-08 12:10:00|8991.4|8981.4|8978.6|8968.6|8991.9|8981.9|8977.9|8967.9|140
1736338500000|2025-01-08 12:15:00|8978.4|8968.4|8967.9|8957.9|8979.4|8969.4|8967.4|8957.4|174
1736338800000|2025-01-08 12:20:00|8967.6|8957.6|8970.1|8960.1|8976.1|8966.1|8965.9|8955.9|223
1736339100000|2025-01-08 12:25:00|8970.4|8960.4|8974.9|8964.9|8976.6|8966.6|8969.9|8959.9|215
1736339400000|2025-01-08 12:30:00|8974.6|8964.6|8969.1|8959.1|8976.9|8966.9|8965.6|8955.6|268
1736339700000|2025-01-08 12:35:00|8969.4|8959.4|8970.6|8960.6|8971.4|8961.4|8966.4|8956.4|217
1736340000000|2025-01-08 12:40:00|8970.4|8960.4|8969.4|8959.4|8971.4|8961.4|8967.9|8957.9|94
1736340300000|2025-01-08 12:45:00|8969.1|8959.1|8970.4|8960.4|8973.6|8963.6|8969.1|8959.1|149
1736340600000|2025-01-08 12:50:00|8970.1|8960.1|8973.9|8963.9|8974.4|8964.4|8968.9|8958.9|151
1736340900000|2025-01-08 12:55:00|8974.1|8964.1|8976.9|8966.9|8979.1|8969.1|8973.9|8963.9|252
1736341200000|2025-01-08 13:00:00|8976.4|8966.4|8976.4|8966.4|8985.8|8975.8|8974.3|8964.3|430
1736341500000|2025-01-08 13:05:00|8975.9|8965.9|8972.6|8962.6|8975.9|8965.9|8964.6|8954.6|347
1736341800000|2025-01-08 13:10:00|8972.9|8962.9|8976.1|8966.1|8980.1|8970.1|8972.1|8962.1|193
1736342100000|2025-01-08 13:15:00|8975.9|8965.9|8975.9|8965.9|8982.6|8972.6|8974.6|8964.6|304
1736342400000|2025-01-08 13:20:00|8975.6|8965.6|8984.1|8974.1|8984.1|8974.1|8973.6|8963.6|283
1736342700000|2025-01-08 13:25:00|8984.6|8974.6|8976.4|8966.4|8984.6|8974.6|8973.1|8963.1|230
1736343000000|2025-01-08 13:30:00|8976.6|8966.6|8962.1|8952.1|8980.4|8970.4|8961.4|8951.4|383
1736343300000|2025-01-08 13:35:00|8962.4|8952.4|8967.6|8957.6|8971.9|8961.9|8962.4|8952.4|348
1736343600000|2025-01-08 13:40:00|8967.4|8957.4|8977.6|8967.6|8979.9|8969.9|8967.4|8957.4|305
1736343900000|2025-01-08 13:45:00|8977.9|8967.9|8977.9|8967.9|8979.9|8969.9|8973.6|8963.6|291
1736344200000|2025-01-08 13:50:00|8978.1|8968.1|8984.6|8974.6|8984.6|8974.6|8975.4|8965.4|311
1736344500000|2025-01-08 13:55:00|8984.9|8974.9|8991.9|8981.9|8992.4|8982.4|8983.1|8973.1|259
1736344800000|2025-01-08 14:00:00|8992.1|8982.1|9010.6|9000.6|9012.8|9002.8|8990.6|8980.6|588
1736345100000|2025-01-08 14:05:00|9010.4|9000.4|9005.9|8995.9|9014.4|9004.4|9002.6|8992.6|383
1736345400000|2025-01-08 14:10:00|9005.6|8995.6|9010.4|9000.4|9019.6|9009.6|9003.9|8993.9|423
1736345700000|2025-01-08 14:15:00|9010.6|9000.6|9016.4|9006.4|9018.6|9008.6|9005.4|8995.4|305
1736346000000|2025-01-08 14:20:00|9016.6|9006.6|9014.9|9004.9|9023.4|9013.4|9013.4|9003.4|339
1736346300000|2025-01-08 14:25:00|9015.1|9005.1|9017.6|9007.6|9019.1|9009.1|9013.1|9003.1|274
1736346600000|2025-01-08 14:30:00|9017.4|9007.4|9022.9|9012.9|9028.6|9018.6|9016.6|9006.6|496
1736346900000|2025-01-08 14:35:00|9022.4|9012.4|9015.4|9005.4|9026.9|9016.9|9014.6|9004.6|350
1736347200000|2025-01-08 14:40:00|9015.6|9005.6|9013.4|9003.4|9017.4|9007.4|9007.1|8997.1|304
1736347500000|2025-01-08 14:45:00|9013.6|9003.6|9031.1|9021.1|9031.6|9021.6|9013.6|9003.6|379
1736347800000|2025-01-08 14:50:00|9030.9|9020.9|9025.9|9015.9|9036.9|9026.9|9025.1|9015.1|437
1736348100000|2025-01-08 14:55:00|9025.6|9015.6|9022.1|9012.1|9030.6|9020.6|9022.1|9012.1|309
1736348400000|2025-01-08 15:00:00|9021.9|9011.9|9036.9|9026.9|9039.1|9029.1|9018.1|9008.1|373
1736348700000|2025-01-08 15:05:00|9037.1|9027.1|9035.9|9025.9|9039.6|9029.6|9033.6|9023.6|285
1736349000000|2025-01-08 15:10:00|9036.1|9026.1|9038.9|9028.9|9046.4|9036.4|9032.6|9022.6|314
1736349300000|2025-01-08 15:15:00|9039.1|9029.1|9036.4|9026.4|9041.1|9031.1|9035.1|9025.1|300
1736349600000|2025-01-08 15:20:00|9036.6|9026.6|9030.1|9020.1|9036.6|9026.6|9027.4|9017.4|318
1736349900000|2025-01-08 15:25:00|9030.4|9020.4|9030.1|9020.1|9033.4|9023.4|9027.6|9017.6|200
1736350200000|2025-01-08 15:30:00|9030.4|9020.4|9032.6|9022.6|9032.9|9022.9|9025.4|9015.4|259
1736350500000|2025-01-08 15:35:00|9032.4|9022.4|9034.1|9024.1|9041.1|9031.1|9030.9|9020.9|351
1736350800000|2025-01-08 15:40:00|9034.4|9024.4|9040.6|9030.6|9040.6|9030.6|9032.6|9022.6|272
1736351100000|2025-01-08 15:45:00|9040.9|9030.9|9044.6|9034.6|9047.6|9037.6|9039.4|9029.4|296
1736351400000|2025-01-08 15:50:00|9044.4|9034.4|9046.9|9036.9|9046.9|9036.9|9037.1|9027.1|222
1736351700000|2025-01-08 15:55:00|9046.6|9036.6|9046.1|9036.1|9047.4|9037.4|9042.9|9032.9|183
1736352000000|2025-01-08 16:00:00|9045.9|9035.9|9037.4|9027.4|9045.9|9035.9|9035.6|9025.6|206
1736352300000|2025-01-08 16:05:00|9037.1|9027.1|9033.6|9023.6|9040.4|9030.4|9032.4|9022.4|240
1736352600000|2025-01-08 16:10:00|9033.9|9023.9|9041.9|9031.9|9041.9|9031.9|9032.6|9022.6|168
1736352900000|2025-01-08 16:15:00|9042.1|9032.1|9038.4|9028.4|9043.9|9033.9|9037.1|9027.1|169
1736353200000|2025-01-08 16:20:00|9038.6|9028.6|9038.9|9028.9|9043.6|9033.6|9038.4|9028.4|182
1736353500000|2025-01-08 16:25:00|9039.1|9029.1|9040.1|9030.1|9040.9|9030.9|9036.4|9026.4|206
1736353800000|2025-01-08 16:30:00|9039.9|9029.9|9039.1|9029.1|9044.1|9034.1|9038.6|9028.6|166
1736354100000|2025-01-08 16:35:00|9038.9|9028.9|9039.1|9029.1|9041.4|9031.4|9036.9|9026.9|153
1736354400000|2025-01-08 16:40:00|9039.4|9029.4|9046.1|9036.1|9046.1|9036.1|9039.4|9029.4|224
1736354700000|2025-01-08 16:45:00|9045.9|9035.9|9033.1|9023.1|9046.1|9036.1|9032.1|9022.1|259
1736355000000|2025-01-08 16:50:00|9033.4|9023.4|9043.4|9033.4|9045.1|9035.1|9033.4|9023.4|170
1736355300000|2025-01-08 16:55:00|9043.6|9033.6|9046.1|9036.1|9047.4|9037.4|9041.9|9031.9|103
1736355600000|2025-01-08 17:00:00|9046.4|9036.4|9045.4|9035.4|9048.6|9038.6|9042.4|9032.4|77
1736355900000|2025-01-08 17:05:00|9045.6|9035.6|9043.6|9033.6|9046.9|9036.9|9041.4|9031.4|84
1736356200000|2025-01-08 17:10:00|9043.9|9033.9|9046.1|9036.1|9046.9|9036.9|9041.6|9031.6|102
1736356500000|2025-01-08 17:15:00|9046.6|9036.6|9046.1|9036.1|9047.9|9037.9|9044.9|9034.9|66
1736356800000|2025-01-08 17:20:00|9046.4|9036.4|9046.9|9036.9|9048.6|9038.6|9045.4|9035.4|85
1736357100000|2025-01-08 17:25:00|9047.1|9037.1|9038.9|9028.9|9048.9|9038.9|9036.9|9026.9|115
1736357400000|2025-01-08 17:30:00|9038.4|9028.4|9037.4|9027.4|9040.1|9030.1|9026.4|9016.4|268
1736357700000|2025-01-08 17:35:00|9037.9|9027.9|9031.6|9021.6|9037.9|9027.9|9026.4|9016.4|204
1736358000000|2025-01-08 17:40:00|9031.4|9021.4|9043.4|9033.4|9043.4|9033.4|9030.9|9020.9|145
1736358300000|2025-01-08 17:45:00|9043.1|9033.1|9044.6|9034.6|9045.9|9035.9|9040.9|9030.9|113
1736358600000|2025-01-08 17:50:00|9044.9|9034.9|9049.6|9039.6|9050.4|9040.4|9044.4|9034.4|117
1736358900000|2025-01-08 17:55:00|9049.9|9039.9|9044.5|9034.5|9050.6|9040.6|9042.9|9032.9|154
1736359200000|2025-01-08 18:00:00|9044.3|9034.3|9051.4|9041.4|9052.1|9042.1|9044.3|9034.3|131
1736359500000|2025-01-08 18:05:00|9051.1|9041.1|9051.3|9041.3|9052.5|9042.5|9048.9|9038.9|92
1736359800000|2025-01-08 18:10:00|9051.6|9041.6|9051.5|9041.5|9053.1|9043.1|9050.8|9040.8|131
1736360100000|2025-01-08 18:15:00|9051.9|9041.9|9051.1|9041.1|9054.6|9044.6|9049.6|9039.6|197
1736360400000|2025-01-08 18:20:00|9050.8|9040.8|9050.3|9040.3|9052.9|9042.9|9048|9038|113
1736360700000|2025-01-08 18:25:00|9050.5|9040.5|9057.6|9047.6|9057.6|9047.6|9050.5|9040.5|101
1736361000000|2025-01-08 18:30:00|9057.4|9047.4|9054|9044|9057.5|9047.5|9054|9044|30
1736361300000|2025-01-08 18:35:00|9054.3|9044.3|9055.5|9045.5|9055.8|9045.8|9054.3|9044.3|28
1736361600000|2025-01-08 18:40:00|9055.8|9045.8|9056.5|9046.5|9059|9049|9055.3|9045.3|53
1736361900000|2025-01-08 18:45:00|9056.3|9046.3|9060.5|9050.5|9064.4|9050.6|9053.9|9043.9|59
1736362200000|2025-01-08 18:50:00|9060.6|9050.6|9051.8|9041.8|9064.1|9054.1|9049.5|9039.5|126
1736362500000|2025-01-08 18:55:00|9052|9042|9063.9|9041.9|9064.9|9042.9|9052|9036.4|36
1736384400000|2025-01-09 01:00:00|9046.4|9026.4|9030.1|9020.1|9047.4|9027.4|9028.5|9013.9|125
1736384700000|2025-01-09 01:05:00|9030.4|9020.4|9033.5|9023.5|9034.3|9024.3|9028.8|9018.8|136
1736385000000|2025-01-09 01:10:00|9033.4|9023.4|9033.5|9023.5|9035.8|9025.8|9030.8|9020.8|165
1736385300000|2025-01-09 01:15:00|9033.3|9023.3|9036.3|9026.3|9039.5|9029.5|9030|9020|137
1736385600000|2025-01-09 01:20:00|9036.5|9026.5|9036.3|9026.3|9036.8|9026.8|9033.8|9023.8|93
1736385900000|2025-01-09 01:25:00|9036|9026|9034.5|9024.5|9036.3|9026.3|9033.5|9023.5|104
1736386200000|2025-01-09 01:30:00|9034.3|9024.3|9042.5|9032.5|9045.3|9035.3|9029|9019|276
1736386500000|2025-01-09 01:35:00|9042.8|9032.8|9042.8|9032.8|9044.3|9034.3|9040|9030|206
1736386800000|2025-01-09 01:40:00|9042.5|9032.5|9043.3|9033.3|9044.3|9034.3|9041.3|9031.3|183
1736387100000|2025-01-09 01:45:00|9043.5|9033.5|9046.8|9036.8|9047.5|9037.5|9038.5|9028.5|241
1736387400000|2025-01-09 01:50:00|9047|9037|9045.3|9035.3|9052.5|9042.5|9043.5|9033.5|247
1736387700000|2025-01-09 01:55:00|9045.5|9035.5|9041.3|9031.3|9046.3|9036.3|9039.3|9029.3|190
1736388000000|2025-01-09 02:00:00|9041.5|9031.5|9048|9038|9051.5|9041.5|9041.5|9031.5|311
1736388300000|2025-01-09 02:05:00|9047.3|9037.3|9050|9040|9054.5|9044.5|9045.5|9035.5|258
1736388600000|2025-01-09 02:10:00|9049.8|9039.8|9043|9033|9051.8|9041.8|9041|9031|179
1736388900000|2025-01-09 02:15:00|9042.8|9032.8|9038.3|9028.3|9042.8|9032.8|9036.3|9026.3|106
1736389200000|2025-01-09 02:20:00|9038.5|9028.5|9039|9029|9041.3|9031.3|9037.8|9027.8|77
1736389500000|2025-01-09 02:25:00|9038.8|9028.8|9038|9028|9039.8|9029.8|9036|9026|109
1736389800000|2025-01-09 02:30:00|9038.3|9028.3|9043.5|9033.5|9046|9036|9038.3|9028.3|274
1736390100000|2025-01-09 02:35:00|9043.3|9033.3|9040.8|9030.8|9043.5|9033.5|9039|9029|214
1736390400000|2025-01-09 02:40:00|9041|9031|9044|9034|9046|9036|9040.3|9030.3|215
1736390700000|2025-01-09 02:45:00|9044.3|9034.3|9043.5|9033.5|9046.5|9036.5|9041.5|9031.5|230
1736391000000|2025-01-09 02:50:00|9043.8|9033.8|9046.3|9036.3|9047.8|9037.8|9041|9031|186
1736391300000|2025-01-09 02:55:00|9046|9036|9051.3|9041.3|9051.5|9041.5|9046|9036|207
1736391600000|2025-01-09 03:00:00|9050.5|9040.5|9056.5|9046.5|9057.8|9047.8|9050.5|9040.5|202
1736391900000|2025-01-09 03:05:00|9056.8|9046.8|9059|9049|9060|9050|9056|9046|237
1736392200000|2025-01-09 03:10:00|9058.8|9048.8|9065|9055|9069|9059|9058.8|9048.8|202
1736392500000|2025-01-09 03:15:00|9065.3|9055.3|9064.8|9054.8|9065.5|9055.5|9062|9052|160
1736392800000|2025-01-09 03:20:00|9064.5|9054.5|9064.5|9054.5|9068.3|9058.3|9063.8|9053.8|160
1736393100000|2025-01-09 03:25:00|9064.3|9054.3|9066.5|9046.5|9069.5|9055.8|9063.5|9046.5|125
1736393400000|2025-01-09 03:30:00|9067|9047|9068.5|9058.5|9071.5|9060|9065.5|9047|80
1736393700000|2025-01-09 03:35:00|9068.8|9058.8|9071|9061|9071.5|9061.5|9068.8|9058.8|47
1736394000000|2025-01-09 03:40:00|9071.3|9061.3|9071.3|9061.3|9071.5|9061.5|9070.5|9060.5|33
1736394300000|2025-01-09 03:45:00|9071.5|9061.5|9070.3|9060.3|9073.3|9063.3|9069.5|9059.5|31
1736394600000|2025-01-09 03:50:00|9070.5|9060.5|9062.3|9052.3|9071|9061|9060|9050|91
1736394900000|2025-01-09 03:55:00|9062|9052|9063|9053|9063.8|9053.8|9059.5|9049.5|99
1736395200000|2025-01-09 04:00:00|9062.8|9052.8|9057.5|9047.5|9065|9055|9056.8|9046.8|118
1736395500000|2025-01-09 04:05:00|9057.3|9047.3|9059.5|9049.5|9062|9052|9055|9045|84
1736395800000|2025-01-09 04:10:00|9060|9050|9061.8|9051.8|9062|9052|9058.5|9048.5|57
1736396100000|2025-01-09 04:15:00|9062|9052|9061.5|9051.5|9063|9053|9059.8|9049.8|49
1736396400000|2025-01-09 04:20:00|9061.8|9051.8|9061.5|9051.5|9062.5|9052.5|9061|9051|49
1736396700000|2025-01-09 04:25:00|9061.8|9051.8|9060.3|9050.3|9062.5|9052.5|9060.3|9050.3|35
1736397000000|2025-01-09 04:30:00|9060|9050|9054|9044|9060|9050|9053.3|9043.3|60
1736397300000|2025-01-09 04:35:00|9053.8|9043.8|9054|9044|9054.5|9044.5|9053|9043|46
1736397600000|2025-01-09 04:40:00|9054.3|9044.3|9052.8|9042.8|9057|9047|9052.8|9042.8|53
1736397900000|2025-01-09 04:45:00|9052.3|9042.3|9057|9047|9057.8|9047.8|9050.5|9040.5|57
1736398200000|2025-01-09 04:50:00|9057.3|9047.3|9057.3|9047.3|9058.3|9048.3|9056|9046|34
1736398500000|2025-01-09 04:55:00|9057.5|9047.5|9056.8|9046.8|9059|9049|9055.5|9045.5|31
1736398800000|2025-01-09 05:00:00|9056.5|9046.5|9055.8|9045.8|9056.8|9046.8|9053|9043|162
1736399100000|2025-01-09 05:05:00|9056.5|9046.5|9063.8|9053.8|9065.8|9055.8|9056.5|9046.5|116
1736399400000|2025-01-09 05:10:00|9064|9054|9060.8|9050.8|9064.3|9054.3|9060|9050|93
1736399700000|2025-01-09 05:15:00|9061|9051|9059.5|9049.5|9062.8|9052.8|9059|9049|47
1736400000000|2025-01-09 05:20:00|9059.8|9049.8|9060.8|9050.8|9062.3|9052.3|9058.5|9048.5|77
1736400300000|2025-01-09 05:25:00|9060.5|9050.5|9065|9045|9065|9052.5|9059.8|9045|66
1736400600000|2025-01-09 05:30:00|9065.5|9045.5|9065|9055|9066.3|9055|9055|9039.5|206
1736400900000|2025-01-09 05:35:00|9065.3|9055.3|9065.8|9055.8|9067|9057|9063.3|9053.3|169
1736401200000|2025-01-09 05:40:00|9065.5|9055.5|9063.5|9053.5|9068.8|9058.8|9060.8|9050.8|191
1736401500000|2025-01-09 05:45:00|9063.3|9053.3|9072.8|9062.8|9073|9063|9062.3|9052.3|143
1736401800000|2025-01-09 05:50:00|9072.5|9062.5|9069.3|9059.3|9072.5|9062.5|9066.5|9056.5|123
1736402100000|2025-01-09 05:55:00|9069|9059|9065.5|9055.5|9069.5|9059.5|9065.3|9055.3|116
1736402400000|2025-01-09 06:00:00|9065.3|9055.3|9060.8|9050.8|9067.5|9057.5|9060.8|9050.8|159
1736402700000|2025-01-09 06:05:00|9060.5|9050.5|9060|9050|9062.5|9052.5|9058|9048|189
1736403000000|2025-01-09 06:10:00|9059.8|9049.8|9065.3|9055.3|9066.3|9056.3|9056|9046|255
1736403300000|2025-01-09 06:15:00|9064.8|9054.8|9059.5|9049.5|9065.8|9055.8|9059.5|9049.5|217
1736403600000|2025-01-09 06:20:00|9059.3|9049.3|9061|9051|9064.3|9054.3|9058.5|9048.5|166
1736403900000|2025-01-09 06:25:00|9061.3|9051.3|9061.5|9051.5|9064.8|9054.8|9061|9051|162
1736404200000|2025-01-09 06:30:00|9061.3|9051.3|9067.3|9057.3|9069|9059|9060.5|9050.5|212
1736404500000|2025-01-09 06:35:00|9067.5|9057.5|9067.5|9057.5|9069|9059|9065.5|9055.5|158
1736404800000|2025-01-09 06:40:00|9067.3|9057.3|9064.8|9054.8|9067.3|9057.3|9063|9053|187
1736405100000|2025-01-09 06:45:00|9065|9055|9066.3|9056.3|9069|9059|9064.3|9054.3|274
1736405400000|2025-01-09 06:50:00|9066|9056|9070.3|9060.3|9071.8|9061.8|9066|9056|188
1736405700000|2025-01-09 06:55:00|9070|9060|9070.3|9050.3|9072.3|9060.3|9065.3|9049.8|206
1736406000000|2025-01-09 07:00:00|9070.8|9050.8|9067.5|9057.5|9070.8|9059|9063|9048.3|111
1736406300000|2025-01-09 07:05:00|9067.8|9057.8|9058.5|9048.5|9067.8|9057.8|9055.5|9045.5|127
1736406600000|2025-01-09 07:10:00|9058|9048|9057.5|9047.5|9060|9050|9051.5|9041.5|130
1736406900000|2025-01-09 07:15:00|9057.8|9047.8|9065.8|9055.8|9069|9059|9057.8|9047.8|103
1736407200000|2025-01-09 07:20:00|9065.5|9055.5|9059.8|9049.8|9066.5|9056.5|9056|9046|166
1736407500000|2025-01-09 07:25:00|9060|9050|9052.5|9042.5|9062.3|9052.3|9049|9039|155
1736407800000|2025-01-09 07:30:00|9052.8|9042.8|9062.5|9052.5|9063.8|9053.8|9050.5|9040.5|172
1736408100000|2025-01-09 07:35:00|9062.3|9052.3|9065|9055|9066|9056|9062.3|9052.3|102
1736408400000|2025-01-09 07:40:00|9064|9054|9054.5|9044.5|9064|9054|9050.8|9040.8|143
1736408700000|2025-01-09 07:45:00|9054.8|9044.8|9051|9041|9058.5|9048.5|9050.5|9040.5|150
1736409000000|2025-01-09 07:50:00|9051.3|9041.3|9045.5|9035.5|9053|9043|9043.5|9033.5|197
1736409300000|2025-01-09 07:55:00|9045.3|9035.3|9048.4|9038.4|9049.4|9039.4|9042.1|9032.1|168
1736409600000|2025-01-09 08:00:00|9047.1|9037.1|9046.9|9036.9|9055.4|9045.4|9042.4|9032.4|297
1736409900000|2025-01-09 08:05:00|9046.4|9036.4|9052.9|9042.9|9055.4|9045.4|9044.6|9034.6|224
1736410200000|2025-01-09 08:10:00|9052.6|9042.6|9056.9|9046.9|9059.6|9049.6|9051.4|9041.4|178
1736410500000|2025-01-09 08:15:00|9056.6|9046.6|9062.6|9052.6|9063.6|9053.6|9054.1|9044.1|170
1736410800000|2025-01-09 08:20:00|9062.9|9052.9|9066.6|9056.6|9069.4|9059.4|9061.9|9051.9|136
1736411100000|2025-01-09 08:25:00|9066.9|9056.9|9070.1|9060.1|9073.6|9063.6|9065.9|9055.9|195
1736411400000|2025-01-09 08:30:00|9070.4|9060.4|9074.9|9064.9|9074.9|9064.9|9068.6|9058.6|151
1736411700000|2025-01-09 08:35:00|9074.6|9064.6|9064.1|9054.1|9075.1|9065.1|9062.1|9052.1|157
1736412000000|2025-01-09 08:40:00|9063.9|9053.9|9074.4|9064.4|9076.1|9066.1|9063.4|9053.4|142
1736412300000|2025-01-09 08:45:00|9074.6|9064.6|9083.4|9073.4|9083.4|9073.4|9073.1|9063.1|111
1736412600000|2025-01-09 08:50:00|9083.1|9073.1|9081.9|9071.9|9083.4|9073.4|9073.4|9063.4|145
1736412900000|2025-01-09 08:55:00|9081.6|9071.6|9081.4|9071.4|9081.9|9071.9|9077.9|9067.9|109
1736413200000|2025-01-09 09:00:00|9081.6|9071.6|9094.6|9084.6|9098.3|9088.3|9081.6|9071.6|265
1736413500000|2025-01-09 09:05:00|9094.4|9084.4|9087.9|9077.9|9096.6|9086.6|9082.1|9072.1|222
1736413800000|2025-01-09 09:10:00|9087.6|9077.6|9093.9|9083.9|9094.6|9084.6|9086.6|9076.6|162
1736414100000|2025-01-09 09:15:00|9093.6|9083.6|9100.4|9090.4|9103.1|9093.1|9093.1|9083.1|193
1736414400000|2025-01-09 09:20:00|9100.1|9090.1|9098.9|9088.9|9102.4|9092.4|9096.9|9086.9|164
1736414700000|2025-01-09 09:25:00|9098.6|9088.6|9092.6|9082.6|9100.6|9090.6|9092.6|9082.6|198
1736415000000|2025-01-09 09:30:00|9092.9|9082.9|9087.1|9077.1|9096.9|9086.9|9083.4|9073.4|168
1736415300000|2025-01-09 09:35:00|9087.4|9077.4|9088.6|9078.6|9089.1|9079.1|9084.4|9074.4|95
1736415600000|2025-01-09 09:40:00|9088.4|9078.4|9089.9|9079.9|9094.4|9084.4|9086.9|9076.9|119
1736415900000|2025-01-09 09:45:00|9090.1|9080.1|9093.4|9083.4|9093.6|9083.6|9089.4|9079.4|101
1736416200000|2025-01-09 09:50:00|9093.6|9083.6|9092.4|9082.4|9096.9|9086.9|9091.6|9081.6|84
1736416500000|2025-01-09 09:55:00|9092.1|9082.1|9085.6|9075.6|9092.1|9082.1|9081.9|9071.9|102
1736416800000|2025-01-09 10:00:00|9085.9|9075.9|9084.4|9074.4|9088.9|9078.9|9083.1|9073.1|82
1736417100000|2025-01-09 10:05:00|9084.6|9074.6|9087.9|9077.9|9089.4|9079.4|9083.6|9073.6|97
1736417400000|2025-01-09 10:10:00|9088.1|9078.1|9086.6|9076.6|9096.6|9086.6|9083.1|9073.1|213
1736417700000|2025-01-09 10:15:00|9086.4|9076.4|9087.9|9077.9|9090.6|9080.6|9082.4|9072.4|102
1736418000000|2025-01-09 10:20:00|9087.6|9077.6|9090.6|9080.6|9091.4|9081.4|9085.4|9075.4|100
1736418300000|2025-01-09 10:25:00|9090.4|9080.4|9089.9|9079.9|9090.6|9080.6|9087.6|9077.6|71
1736418600000|2025-01-09 10:30:00|9090.1|9080.1|9092.9|9082.9|9095.4|9085.4|9089.4|9079.4|126
1736418900000|2025-01-09 10:35:00|9092.6|9082.6|9096.9|9086.9|9099.1|9089.1|9092.6|9082.6|113
1736419200000|2025-01-09 10:40:00|9097.1|9087.1|9096.4|9086.4|9097.1|9087.1|9086.1|9076.1|171
1736419500000|2025-01-09 10:45:00|9095.9|9085.9|9102.1|9092.1|9102.4|9092.4|9095.1|9085.1|113
1736419800000|2025-01-09 10:50:00|9102.4|9092.4|9097.1|9087.1|9103.6|9093.6|9096.9|9086.9|112
1736420100000|2025-01-09 10:55:00|9096.9|9086.9|9092.9|9082.9|9096.9|9086.9|9091.1|9081.1|127
1736420400000|2025-01-09 11:00:00|9092.6|9082.6|9093.6|9083.6|9095.6|9085.6|9089.1|9079.1|153
1736420700000|2025-01-09 11:05:00|9093.4|9083.4|9091.9|9081.9|9097.4|9087.4|9091.6|9081.6|127
1736421000000|2025-01-09 11:10:00|9091.6|9081.6|9094.4|9084.4|9094.4|9084.4|9091.1|9081.1|100
1736421300000|2025-01-09 11:15:00|9094.1|9084.1|9096.1|9086.1|9097.9|9087.9|9088.1|9078.1|143
1736421600000|2025-01-09 11:20:00|9095.9|9085.9|9093.1|9083.1|9097.1|9087.1|9091.1|9081.1|107
1736421900000|2025-01-09 11:25:00|9092.9|9082.9|9094.9|9084.9|9100.1|9090.1|9092.1|9082.1|173
1736422200000|2025-01-09 11:30:00|9094.6|9084.6|9090.1|9080.1|9094.6|9084.6|9085.9|9075.9|164
1736422500000|2025-01-09 11:35:00|9089.9|9079.9|9089.6|9079.6|9095.1|9085.1|9089.4|9079.4|129
1736422800000|2025-01-09 11:40:00|9089.4|9079.4|9084.1|9074.1|9091.1|9081.1|9083.4|9073.4|102
1736423100000|2025-01-09 11:45:00|9084.4|9074.4|9084.9|9074.9|9089.9|9079.9|9082.9|9072.9|132
1736423400000|2025-01-09 11:50:00|9085.1|9075.1|9080.9|9070.9|9086.6|9076.6|9078.6|9068.6|102
1736423700000|2025-01-09 11:55:00|9080.6|9070.6|9073.6|9063.6|9081.9|9071.9|9072.6|9062.6|141
1736424000000|2025-01-09 12:00:00|9073.4|9063.4|9072.1|9062.1|9074.4|9064.4|9068.4|9058.4|188
1736424300000|2025-01-09 12:05:00|9071.9|9061.9|9070.1|9060.1|9072.6|9062.6|9068.4|9058.4|119
1736424600000|2025-01-09 12:10:00|9070.4|9060.4|9073.1|9063.1|9074.6|9064.6|9069.6|9059.6|134
1736424900000|2025-01-09 12:15:00|9072.9|9062.9|9066.1|9056.1|9072.9|9062.9|9061.1|9051.1|151
1736425200000|2025-01-09 12:20:00|9065.9|9055.9|9068.9|9058.9|9070.1|9060.1|9063.4|9053.4|146
1736425500000|2025-01-09 12:25:00|9068.1|9058.1|9067.1|9057.1|9069.4|9059.4|9063.9|9053.9|139
1736425800000|2025-01-09 12:30:00|9066.9|9056.9|9074.6|9064.6|9078.1|9068.1|9066.9|9056.9|172
1736426100000|2025-01-09 12:35:00|9074.4|9064.4|9071.9|9061.9|9077.9|9067.9|9069.4|9059.4|176
1736426400000|2025-01-09 12:40:00|9071.6|9061.6|9065.9|9055.9|9072.6|9062.6|9065.4|9055.4|112
1736426700000|2025-01-09 12:45:00|9065.6|9055.6|9071.6|9061.6|9071.9|9061.9|9064.9|9054.9|150
1736427000000|2025-01-09 12:50:00|9071.9|9061.9|9076.9|9066.9|9078.4|9068.4|9070.9|9060.9|220
1736427300000|2025-01-09 12:55:00|9077.1|9067.1|9077.9|9067.9|9080.9|9070.9|9075.4|9065.4|199
1736427600000|2025-01-09 13:00:00|9077.6|9067.6|9092.6|9082.6|9093.1|9083.1|9071.4|9061.4|471
1736427900000|2025-01-09 13:05:00|9092.4|9082.4|9096.4|9086.4|9096.4|9086.4|9089.1|9079.1|329
1736428200000|2025-01-09 13:10:00|9096.6|9086.6|9097.9|9087.9|9100.6|9090.6|9091.4|9081.4|245
1736428500000|2025-01-09 13:15:00|9097.6|9087.6|9087.1|9077.1|9098.6|9088.6|9087.1|9077.1|263
1736428800000|2025-01-09 13:20:00|9087.4|9077.4|9088.6|9078.6|9092.6|9082.6|9087.4|9077.4|241
1736429100000|2025-01-09 13:25:00|9088.9|9078.9|9092.6|9082.6|9095.4|9085.4|9086.1|9076.1|270
1736429400000|2025-01-09 13:30:00|9092.9|9082.9|9090.9|9080.9|9093.4|9083.4|9085.9|9075.9|241
1736429700000|2025-01-09 13:35:00|9090.6|9080.6|9090.4|9080.4|9092.9|9082.9|9088.1|9078.1|177
1736430000000|2025-01-09 13:40:00|9090.6|9080.6|9078.4|9068.4|9091.1|9081.1|9077.9|9067.9|275
1736430300000|2025-01-09 13:45:00|9078.1|9068.1|9078.9|9068.9|9081.6|9071.6|9074.4|9064.4|251
1736430600000|2025-01-09 13:50:00|9078.6|9068.6|9078.1|9068.1|9081.4|9071.4|9074.6|9064.6|181
1736430900000|2025-01-09 13:55:00|9077.6|9067.6|9075.9|9065.9|9077.6|9067.6|9070.4|9060.4|256
1736431200000|2025-01-09 14:00:00|9075.6|9065.6|9070.1|9060.1|9079.6|9069.6|9068.1|9058.1|281
1736431500000|2025-01-09 14:05:00|9069.9|9059.9|9075.4|9065.4|9076.6|9066.6|9069.4|9059.4|250
1736431800000|2025-01-09 14:10:00|9075.1|9065.1|9082.6|9072.6|9082.6|9072.6|9075.1|9065.1|251
1736432100000|2025-01-09 14:15:00|9082.4|9072.4|9078.1|9068.1|9085.1|9075.1|9076.4|9066.4|249
1736432400000|2025-01-09 14:20:00|9077.9|9067.9|9073.4|9063.4|9078.9|9068.9|9070.9|9060.9|261
1736432700000|2025-01-09 14:25:00|9073.6|9063.6|9081.9|9071.9|9083.4|9073.4|9071.9|9061.9|174
1736433000000|2025-01-09 14:30:00|9081.6|9071.6|9083.9|9073.9|9087.1|9077.1|9077.1|9067.1|235
1736433300000|2025-01-09 14:35:00|9082.9|9072.9|9083.6|9073.6|9086.6|9076.6|9078.6|9068.6|198
1736433600000|2025-01-09 14:40:00|9085.1|9075.1|9089.4|9079.4|9089.9|9079.9|9082.4|9072.4|189
1736433900000|2025-01-09 14:45:00|9089.1|9079.1|9092.4|9082.4|9094.9|9084.9|9088.6|9078.6|202
1736434200000|2025-01-09 14:50:00|9092.1|9082.1|9091.9|9081.9|9093.1|9083.1|9085.1|9075.1|236
1736434500000|2025-01-09 14:55:00|9091.6|9081.6|9097.1|9087.1|9097.6|9087.6|9088.4|9078.4|230
1736434800000|2025-01-09 15:00:00|9097.4|9087.4|9097.9|9087.9|9098.4|9088.4|9093.4|9083.4|198
1736435100000|2025-01-09 15:05:00|9098.1|9088.1|9086.9|9076.9|9098.4|9088.4|9084.4|9074.4|264
1736435400000|2025-01-09 15:10:00|9086.6|9076.6|9093.6|9083.6|9094.4|9084.4|9084.1|9074.1|180
1736435700000|2025-01-09 15:15:00|9093.4|9083.4|9093.6|9083.6|9095.6|9085.6|9091.9|9081.9|153
1736436000000|2025-01-09 15:20:00|9093.9|9083.9|9088.6|9078.6|9094.4|9084.4|9087.6|9077.6|141
1736436300000|2025-01-09 15:25:00|9088.9|9078.9|9083.4|9073.4|9089.6|9079.6|9082.6|9072.6|166
1736436600000|2025-01-09 15:30:00|9083.6|9073.6|9084.4|9074.4|9088.1|9078.1|9080.9|9070.9|194
1736436900000|2025-01-09 15:35:00|9084.9|9074.9|9086.6|9076.6|9086.9|9076.9|9081.6|9071.6|133
1736437200000|2025-01-09 15:40:00|9086.4|9076.4|9081.1|9071.1|9087.4|9077.4|9078.4|9068.4|164
1736437500000|2025-01-09 15:45:00|9080.9|9070.9|9085.4|9075.4|9085.9|9075.9|9079.6|9069.6|163
1736437800000|2025-01-09 15:50:00|9085.1|9075.1|9073.6|9063.6|9085.4|9075.4|9070.9|9060.9|222
1736438100000|2025-01-09 15:55:00|9073.4|9063.4|9074.4|9064.4|9078.9|9068.9|9072.9|9062.9|190
1736438400000|2025-01-09 16:00:00|9074.6|9064.6|9081.4|9071.4|9083.6|9073.6|9074.4|9064.4|204
1736438700000|2025-01-09 16:05:00|9081.1|9071.1|9086.9|9076.9|9088.4|9078.4|9078.9|9068.9|227
1736439000000|2025-01-09 16:10:00|9087.1|9077.1|9085.4|9075.4|9087.6|9077.6|9082.1|9072.1|169
1736439300000|2025-01-09 16:15:00|9085.6|9075.6|9091.1|9081.1|9091.1|9081.1|9083.6|9073.6|249
1736439600000|2025-01-09 16:20:00|9091.4|9081.4|9092.4|9082.4|9094.1|9084.1|9086.5|9076.5|256
1736439900000|2025-01-09 16:25:00|9092.1|9082.1|9090.4|9080.4|9092.6|9082.6|9085.1|9075.1|242
1736440200000|2025-01-09 16:30:00|9090.6|9080.6|9083.9|9073.9|9090.6|9080.6|9083.9|9073.9|225
1736440500000|2025-01-09 16:35:00|9084.1|9074.1|9087.1|9077.1|9090.1|9080.1|9083.6|9073.6|222
1736440800000|2025-01-09 16:40:00|9087.4|9077.4|9093.6|9083.6|9093.9|9083.9|9085.9|9075.9|134
1736441100000|2025-01-09 16:45:00|9093.4|9083.4|9077.9|9067.9|9093.6|9083.6|9077.6|9067.6|272
1736441400000|2025-01-09 16:50:00|9078.1|9068.1|9085.6|9075.6|9085.9|9075.9|9077.1|9067.1|150
1736441700000|2025-01-09 16:55:00|9085.4|9075.4|9087.9|9077.9|9089.1|9079.1|9080.9|9070.9|123
1736442000000|2025-01-09 17:00:00|9088.1|9078.1|9088.9|9078.9|9093.4|9083.4|9086.9|9076.9|93
1736442300000|2025-01-09 17:05:00|9089.1|9079.1|9093.4|9083.4|9093.4|9083.4|9089.1|9079.1|82
1736442600000|2025-01-09 17:10:00|9093.6|9083.6|9097.6|9087.6|9098.4|9088.4|9093.6|9083.6|41
1736442900000|2025-01-09 17:15:00|9097.9|9087.9|9095.1|9085.1|9097.9|9087.9|9092.4|9082.4|59
1736443200000|2025-01-09 17:20:00|9095.4|9085.4|9095.9|9085.9|9097.9|9087.9|9093.4|9083.4|73
1736443500000|2025-01-09 17:25:00|9095.6|9085.6|9087.1|9077.1|9095.6|9085.6|9086.4|9076.4|85
1736443800000|2025-01-09 17:30:00|9087.4|9077.4|9089.9|9079.9|9092.4|9082.4|9083.9|9073.9|155
1736444100000|2025-01-09 17:35:00|9090.6|9080.6|9094.4|9084.4|9095.4|9085.4|9087.4|9077.4|99
1736444400000|2025-01-09 17:40:00|9094.1|9084.1|9096.1|9086.1|9097.9|9087.9|9093.9|9083.9|52
1736444700000|2025-01-09 17:45:00|9096.4|9086.4|9098.9|9088.9|9098.9|9088.9|9096.4|9086.4|49
1736445000000|2025-01-09 17:50:00|9098.6|9088.6|9098.6|9088.6|9100.1|9090.1|9096.6|9086.6|102
1736445300000|2025-01-09 17:55:00|9098.9|9088.9|9105.4|9095.4|9107.1|9097.1|9097.9|9087.9|135
1736445600000|2025-01-09 18:00:00|9105.3|9095.3|9109.1|9099.1|9112.5|9102.5|9104.8|9094.8|95
1736445900000|2025-01-09 18:05:00|9108.9|9098.9|9109.9|9099.9|9109.9|9099.9|9104.9|9094.9|41
1736446200000|2025-01-09 18:10:00|9109.6|9099.6|9109.6|9099.6|9110.1|9100.1|9109.4|9099.4|7
1736446500000|2025-01-09 18:15:00|9109.5|9099.5|9111.4|9101.4|9111.6|9101.6|9109.3|9099.3|31
1736446800000|2025-01-09 18:20:00|9111.1|9101.1|9109.3|9099.3|9111.6|9101.6|9108.1|9098.1|68
1736447100000|2025-01-09 18:25:00|9109.5|9099.5|9112.3|9102.3|9112.3|9102.3|9109.5|9099.5|13
1736447400000|2025-01-09 18:30:00|9112.4|9102.4|9114.6|9104.6|9115.4|9105.4|9112.4|9102.4|69
1736447700000|2025-01-09 18:35:00|9114.5|9104.5|9110.3|9100.3|9114.5|9104.5|9110.3|9100.3|18
1736448000000|2025-01-09 18:40:00|9110.1|9100.1|9112|9102|9114.1|9104.1|9109.8|9099.8|20
1736448300000|2025-01-09 18:45:00|9111.8|9101.8|9111.1|9101.1|9112.5|9102.5|9110.9|9100.9|24
1736448600000|2025-01-09 18:50:00|9110.8|9100.8|9113|9103|9113.6|9103.6|9110.8|9100.8|33
1736448900000|2025-01-09 18:55:00|9118.9|9096.9|9123.9|9101.9|9123.9|9101.9|9117.6|9095.6|9
1736470800000|2025-01-10 01:00:00|9111.6|9091.6|9105.3|9095.3|9112.9|9097|9103.5|9088.9|161
1736471100000|2025-01-10 01:05:00|9105.5|9095.5|9107.3|9097.3|9109|9099|9104.1|9094.1|173
1736471400000|2025-01-10 01:10:00|9106.8|9096.8|9112|9102|9112.3|9102.3|9105.5|9095.5|188
1736471700000|2025-01-10 01:15:00|9112.3|9102.3|9115|9105|9116.5|9106.5|9110|9100|165
1736472000000|2025-01-10 01:20:00|9115.3|9105.3|9113.5|9103.5|9117|9107|9109|9099|185
1736472300000|2025-01-10 01:25:00|9113.8|9103.8|9120.5|9110.5|9123|9113|9113.8|9103.8|151
1736472600000|2025-01-10 01:30:00|9120.8|9110.8|9113.8|9103.8|9126.5|9116.5|9113|9103|277
1736472900000|2025-01-10 01:35:00|9113.5|9103.5|9119|9109|9119|9109|9111.5|9101.5|297
1736473200000|2025-01-10 01:40:00|9119.3|9109.3|9118.3|9108.3|9122.5|9112.5|9115.3|9105.3|280
1736473500000|2025-01-10 01:45:00|9118.5|9108.5|9114.5|9104.5|9119.5|9109.5|9113|9103|276
1736473800000|2025-01-10 01:50:00|9114.8|9104.8|9105.8|9095.8|9115|9105|9104|9094|247
1736474100000|2025-01-10 01:55:00|9106|9096|9104.3|9094.3|9109|9099|9102.8|9092.8|216
1736474400000|2025-01-10 02:00:00|9104|9094|9098.5|9088.5|9105.5|9095.5|9096.3|9086.3|229
1736474700000|2025-01-10 02:05:00|9097.8|9087.8|9105.5|9095.5|9108.8|9098.8|9097.8|9087.8|260
1736475000000|2025-01-10 02:10:00|9106|9096|9110.5|9100.5|9112|9102|9103.5|9093.5|283
1736475300000|2025-01-10 02:15:00|9110.3|9100.3|9118.8|9108.8|9122.3|9112.3|9109|9099|174
1736475600000|2025-01-10 02:20:00|9118.3|9108.3|9120.8|9110.8|9124.3|9114.3|9117.3|9107.3|110
1736475900000|2025-01-10 02:25:00|9121|9111|9120|9110|9122.8|9112.8|9117.8|9107.8|137
1736476200000|2025-01-10 02:30:00|9120.3|9110.3|9125|9115|9128.8|9118.8|9120.3|9110.3|256
1736476500000|2025-01-10 02:35:00|9124.8|9114.8|9122|9112|9127.3|9117.3|9121.8|9111.8|221
1736476800000|2025-01-10 02:40:00|9121.8|9111.8|9121.3|9111.3|9122.3|9112.3|9117.8|9107.8|179
1736477100000|2025-01-10 02:45:00|9121|9111|9121.3|9111.3|9126.3|9116.3|9120.3|9110.3|205
1736477400000|2025-01-10 02:50:00|9120.8|9110.8|9123|9113|9124.3|9114.3|9119|9109|203
1736477700000|2025-01-10 02:55:00|9123.3|9113.3|9120.3|9110.3|9124.5|9114.5|9119.8|9109.8|220
1736478000000|2025-01-10 03:00:00|9120|9110|9121.8|9111.8|9124.5|9114.5|9118.5|9108.5|191
1736478300000|2025-01-10 03:05:00|9121.5|9111.5|9118.3|9108.3|9123|9113|9115.8|9105.8|178
1736478600000|2025-01-10 03:10:00|9118|9108|9121.8|9111.8|9123.5|9113.5|9117.8|9107.8|168
1736478900000|2025-01-10 03:15:00|9121.5|9111.5|9122.5|9112.5|9125.5|9115.5|9121|9111|217
1736479200000|2025-01-10 03:20:00|9122.8|9112.8|9122.8|9112.8|9124|9114|9121.3|9111.3|163
1736479500000|2025-01-10 03:25:00|9122.5|9112.5|9122|9102|9124.3|9112.5|9117.5|9101.5|166
1736479800000|2025-01-10 03:30:00|9122.5|9102.5|9122|9112|9125|9113|9119.5|9102|66
1736480100000|2025-01-10 03:35:00|9122.3|9112.3|9127.5|9117.5|9128.3|9118.3|9122|9112|90
1736480400000|2025-01-10 03:40:00|9127.3|9117.3|9126.3|9116.3|9128|9118|9126|9116|60
1736480700000|2025-01-10 03:45:00|9126|9116|9122.8|9112.8|9126.3|9116.3|9122|9112|63
1736481000000|2025-01-10 03:50:00|9123|9113|9121|9111|9125.5|9115.5|9121|9111|66
1736481300000|2025-01-10 03:55:00|9121.3|9111.3|9123|9113|9123|9113|9118.5|9108.5|85
1736481600000|2025-01-10 04:00:00|9122.8|9112.8|9117.5|9107.5|9123.3|9113.3|9116.8|9106.8|74
1736481900000|2025-01-10 04:05:00|9117.3|9107.3|9118.3|9108.3|9121|9111|9117.3|9107.3|55
1736482200000|2025-01-10 04:10:00|9118|9108|9119|9109|9120|9110|9117.5|9107.5|54
1736482500000|2025-01-10 04:15:00|9118.8|9108.8|9119.8|9109.8|9121|9111|9116.5|9106.5|59
1736482800000|2025-01-10 04:20:00|9120|9110|9114|9104|9121|9111|9113|9103|61
1736483100000|2025-01-10 04:25:00|9113.8|9103.8|9112.5|9102.5|9116.5|9106.5|9112|9102|66
1736483400000|2025-01-10 04:30:00|9112.8|9102.8|9116|9106|9116.5|9106.5|9112.8|9102.8|44
1736483700000|2025-01-10 04:35:00|9115.8|9105.8|9117.5|9107.5|9119|9109|9114.5|9104.5|67
1736484000000|2025-01-10 04:40:00|9117.8|9107.8|9118|9108|9118|9108|9115.8|9105.8|40
1736484300000|2025-01-10 04:45:00|9117.8|9107.8|9120.8|9110.8|9121|9111|9117.5|9107.5|38
1736484600000|2025-01-10 04:50:00|9121|9111|9124.8|9114.8|9126.3|9116.3|9120|9110|92
1736484900000|2025-01-10 04:55:00|9125|9115|9122.5|9112.5|9125|9115|9121|9111|78
1736485200000|2025-01-10 05:00:00|9122.8|9112.8|9120.8|9110.8|9124.5|9114.5|9118.5|9108.5|126
1736485500000|2025-01-10 05:05:00|9120.5|9110.5|9120.5|9110.5|9122.8|9112.8|9119.3|9109.3|100
1736485800000|2025-01-10 05:10:00|9120.3|9110.3|9119|9109|9123.5|9113.5|9119|9109|133
1736486100000|2025-01-10 05:15:00|9119.3|9109.3|9121|9111|9124.5|9114.5|9119.3|9109.3|123
1736486400000|2025-01-10 05:20:00|9121.3|9111.3|9125|9115|9127.3|9117.3|9120.5|9110.5|84
1736486700000|2025-01-10 05:25:00|9124.8|9114.8|9126.5|9106.5|9128|9115|9122.5|9106.5|80
1736487000000|2025-01-10 05:30:00|9127|9107|9122.8|9112.8|9129.3|9115.8|9121.8|9105.8|200
1736487300000|2025-01-10 05:35:00|9123|9113|9120.3|9110.3|9124.5|9114.5|9120.3|9110.3|244
1736487600000|2025-01-10 05:40:00|9119.8|9109.8|9124|9114|9124.8|9114.8|9117.8|9107.8|178
1736487900000|2025-01-10 05:45:00|9123.5|9113.5|9120.3|9110.3|9123.5|9113.5|9119.8|9109.8|198
1736488200000|2025-01-10 05:50:00|9120|9110|9122.3|9112.3|9122.5|9112.5|9118.3|9108.3|158
1736488500000|2025-01-10 05:55:00|9122|9112|9112|9102|9122|9112|9112|9102|175
1736488800000|2025-01-10 06:00:00|9112.3|9102.3|9115.8|9105.8|9115.8|9105.8|9107|9097|240
1736489100000|2025-01-10 06:05:00|9115.5|9105.5|9117.8|9107.8|9122|9112|9114.8|9104.8|180
1736489400000|2025-01-10 06:10:00|9118|9108|9119.5|9109.5|9120.3|9110.3|9115|9105|178
1736489700000|2025-01-10 06:15:00|9119.3|9109.3|9118|9108|9120.3|9110.3|9116.3|9106.3|207
1736490000000|2025-01-10 06:20:00|9117.8|9107.8|9112|9102|9120.3|9110.3|9112|9102|175
1736490300000|2025-01-10 06:25:00|9112.3|9102.3|9113.5|9103.5|9116.3|9106.3|9111.3|9101.3|195
1736490600000|2025-01-10 06:30:00|9113.3|9103.3|9112.5|9102.5|9115|9105|9110|9100|235
1736490900000|2025-01-10 06:35:00|9112.3|9102.3|9106.5|9096.5|9113.8|9103.8|9105.8|9095.8|206
1736491200000|2025-01-10 06:40:00|9106.3|9096.3|9106.5|9096.5|9107.5|9097.5|9102.5|9092.5|235
1736491500000|2025-01-10 06:45:00|9106.8|9096.8|9109|9099|9113|9103|9106.8|9096.8|204
1736491800000|2025-01-10 06:50:00|9108.8|9098.8|9107.5|9097.5|9110.5|9100.5|9104.3|9094.3|155
1736492100000|2025-01-10 06:55:00|9107|9097|9113|9093|9113.5|9098.5|9104.5|9090.5|178
1736492400000|2025-01-10 07:00:00|9112.5|9092.5|9106.3|9096.3|9114|9097.3|9104|9090.8|141
1736492700000|2025-01-10 07:05:00|9106.5|9096.5|9110.8|9100.8|9111.5|9101.5|9106|9096|147
1736493000000|2025-01-10 07:10:00|9111|9101|9110.8|9100.8|9116.8|9106.8|9110.5|9100.5|121
1736493300000|2025-01-10 07:15:00|9110.5|9100.5|9109.8|9099.8|9111|9101|9102|9092|139
1736493600000|2025-01-10 07:20:00|9109.5|9099.5|9108.5|9098.5|9110.5|9100.5|9105.5|9095.5|139
1736493900000|2025-01-10 07:25:00|9108.3|9098.3|9112|9102|9112.5|9102.5|9106.5|9096.5|123
1736494200000|2025-01-10 07:30:00|9111.8|9101.8|9117.3|9107.3|9121|9111|9110|9100|167
1736494500000|2025-01-10 07:35:00|9117|9107|9120.3|9110.3|9120.5|9110.5|9115.5|9105.5|126
1736494800000|2025-01-10 07:40:00|9120|9110|9119|9109|9120.5|9110.5|9117.5|9107.5|102
1736495100000|2025-01-10 07:45:00|9119.3|9109.3|9120|9110|9120.3|9110.3|9115.8|9105.8|96
1736495400000|2025-01-10 07:50:00|9119.8|9109.8|9116.5|9106.5|9120.5|9110.5|9115.3|9105.3|126
1736495700000|2025-01-10 07:55:00|9116.8|9106.8|9125.9|9115.9|9128.4|9118.4|9113.9|9103.9|127
1736496000000|2025-01-10 08:00:00|9126.8|9116.8|9123.6|9113.6|9131.6|9121.6|9122.6|9112.6|213
1736496300000|2025-01-10 08:05:00|9123.9|9113.9|9132.1|9122.1|9132.6|9122.6|9118.8|9108.8|202
1736496600000|2025-01-10 08:10:00|9131.9|9121.9|9127.4|9117.4|9134.9|9124.9|9124.8|9114.8|172
1736496900000|2025-01-10 08:15:00|9127.1|9117.1|9131.6|9121.6|9131.6|9121.6|9125.6|9115.6|141
1736497200000|2025-01-10 08:20:00|9131.9|9121.9|9133.9|9123.9|9135.1|9125.1|9130.6|9120.6|110
1736497500000|2025-01-10 08:25:00|9134.1|9124.1|9137.1|9127.1|9141.4|9131.4|9133.9|9123.9|128
1736497800000|2025-01-10 08:30:00|9137.4|9127.4|9147.4|9137.4|9148.9|9138.9|9137.4|9127.4|237
1736498100000|2025-01-10 08:35:00|9147.6|9137.6|9145.4|9135.4|9147.6|9137.6|9142.4|9132.4|157
1736498400000|2025-01-10 08:40:00|9145.1|9135.1|9145.4|9135.4|9149.6|9139.6|9142.1|9132.1|192
1736498700000|2025-01-10 08:45:00|9145.1|9135.1|9140.4|9130.4|9149.1|9139.1|9138.9|9128.9|165
1736499000000|2025-01-10 08:50:00|9139.9|9129.9|9134.1|9124.1|9141.4|9131.4|9132.4|9122.4|203
1736499300000|2025-01-10 08:55:00|9134.4|9124.4|9129.6|9119.6|9135.1|9125.1|9129.4|9119.4|161
1736499600000|2025-01-10 09:00:00|9129.4|9119.4|9114.8|9104.8|9131.4|9121.4|9110.5|9100.5|357
1736499900000|2025-01-10 09:05:00|9114.9|9104.9|9117.4|9107.4|9119.8|9109.8|9111|9101|210
1736500200000|2025-01-10 09:10:00|9117.6|9107.6|9119.9|9109.9|9124.9|9114.9|9117.1|9107.1|149
1736500500000|2025-01-10 09:15:00|9119.6|9109.6|9113.1|9103.1|9119.6|9109.6|9108.9|9098.9|146
1736500800000|2025-01-10 09:20:00|9112.9|9102.9|9116.6|9106.6|9116.6|9106.6|9110.6|9100.6|112
1736501100000|2025-01-10 09:25:00|9116.4|9106.4|9117.9|9107.9|9120.4|9110.4|9115.4|9105.4|141
1736501400000|2025-01-10 09:30:00|9118.1|9108.1|9117.9|9107.9|9121.1|9111.1|9115.4|9105.4|124
1736501700000|2025-01-10 09:35:00|9118.1|9108.1|9117.1|9107.1|9119.6|9109.6|9115.1|9105.1|83
1736502000000|2025-01-10 09:40:00|9116.9|9106.9|9117.6|9107.6|9119.1|9109.1|9115.6|9105.6|83
1736502300000|2025-01-10 09:45:00|9117.4|9107.4|9120.6|9110.6|9125.4|9115.4|9116.6|9106.6|105
1736502600000|2025-01-10 09:50:00|9120.9|9110.9|9115.9|9105.9|9122.6|9112.6|9114.6|9104.6|120
1736502900000|2025-01-10 09:55:00|9115.6|9105.6|9108.9|9098.9|9115.6|9105.6|9108.1|9098.1|191
1736503200000|2025-01-10 10:00:00|9108.6|9098.6|9111.4|9101.4|9113.6|9103.6|9104.6|9094.6|156
1736503500000|2025-01-10 10:05:00|9111.1|9101.1|9103.9|9093.9|9112.6|9102.6|9102.9|9092.9|146
1736503800000|2025-01-10 10:10:00|9103.4|9093.4|9110.4|9100.4|9111.9|9101.9|9102.6|9092.6|94
1736504100000|2025-01-10 10:15:00|9110.6|9100.6|9108.1|9098.1|9115.6|9105.6|9106.9|9096.9|170
1736504400000|2025-01-10 10:20:00|9108.4|9098.4|9106.1|9096.1|9109.6|9099.6|9103.9|9093.9|134
1736504700000|2025-01-10 10:25:00|9104.4|9094.4|9113.9|9103.9|9114.4|9104.4|9104.1|9094.1|142
1736505000000|2025-01-10 10:30:00|9113.6|9103.6|9114.6|9104.6|9119.1|9109.1|9112.9|9102.9|145
1736505300000|2025-01-10 10:35:00|9114.9|9104.9|9115.9|9105.9|9117.4|9107.4|9111.6|9101.6|127
1736505600000|2025-01-10 10:40:00|9116.1|9106.1|9121.6|9111.6|9123.9|9113.9|9115.6|9105.6|145
1736505900000|2025-01-10 10:45:00|9121.4|9111.4|9121.4|9111.4|9123.6|9113.6|9118.9|9108.9|95
1736506200000|2025-01-10 10:50:00|9121.1|9111.1|9122.9|9112.9|9123.1|9113.1|9116.9|9106.9|147
1736506500000|2025-01-10 10:55:00|9122.6|9112.6|9125.6|9115.6|9126.6|9116.6|9121.4|9111.4|104
1736506800000|2025-01-10 11:00:00|9125.9|9115.9|9128.1|9118.1|9130.4|9120.4|9124.4|9114.4|154
1736507100000|2025-01-10 11:05:00|9127.9|9117.9|9132.4|9122.4|9135.9|9125.9|9127.9|9117.9|138
1736507400000|2025-01-10 11:10:00|9132.6|9122.6|9129.6|9119.6|9135.6|9125.6|9129.6|9119.6|122
1736507700000|2025-01-10 11:15:00|9129.4|9119.4|9129.4|9119.4|9130.4|9120.4|9123.9|9113.9|133
1736508000000|2025-01-10 11:20:00|9129.1|9119.1|9120.9|9110.9|9129.6|9119.6|9118.4|9108.4|139
1736508300000|2025-01-10 11:25:00|9120.6|9110.6|9118.6|9108.6|9126.1|9116.1|9116.6|9106.6|136
1736508600000|2025-01-10 11:30:00|9119.1|9109.1|9116.1|9106.1|9120.6|9110.6|9113.9|9103.9|121
1736508900000|2025-01-10 11:35:00|9116.4|9106.4|9117.4|9107.4|9120.1|9110.1|9113.9|9103.9|124
1736509200000|2025-01-10 11:40:00|9117.6|9107.6|9110.4|9100.4|9119.1|9109.1|9108.6|9098.6|118
1736509500000|2025-01-10 11:45:00|9110.6|9100.6|9108.1|9098.1|9114.1|9104.1|9103.4|9093.4|149
1736509800000|2025-01-10 11:50:00|9108.4|9098.4|9106.4|9096.4|9110.1|9100.1|9104.6|9094.6|135
1736510100000|2025-01-10 11:55:00|9106.1|9096.1|9107.5|9097.5|9111.9|9101.9|9105.1|9095.1|164
1736510400000|2025-01-10 12:00:00|9107.4|9097.4|9105.9|9095.9|9107.5|9097.5|9104.4|9094.4|129
1736510700000|2025-01-10 12:05:00|9106.1|9096.1|9103.1|9093.1|9106.1|9096.1|9101.1|9091.1|171
1736511000000|2025-01-10 12:10:00|9102.9|9092.9|9102.1|9092.1|9105.9|9095.9|9099.4|9089.4|187
1736511300000|2025-01-10 12:15:00|9101.9|9091.9|9102.1|9092.1|9102.9|9092.9|9098.1|9088.1|151
1736511600000|2025-01-10 12:20:00|9101.9|9091.9|9098.4|9088.4|9107.6|9097.6|9098.1|9088.1|180
1736511900000|2025-01-10 12:25:00|9098.1|9088.1|9099.4|9089.4|9100.9|9090.9|9095.9|9085.9|165
1736512200000|2025-01-10 12:30:00|9099.1|9089.1|9105.4|9095.4|9108.4|9098.4|9094.6|9084.6|220
1736512500000|2025-01-10 12:35:00|9105.1|9095.1|9103.6|9093.6|9105.6|9095.6|9100.1|9090.1|205
1736512800000|2025-01-10 12:40:00|9103.9|9093.9|9099.1|9089.1|9104.1|9094.1|9099.1|9089.1|102
1736513100000|2025-01-10 12:45:00|9098.9|9088.9|9103.9|9093.9|9105.9|9095.9|9095.6|9085.6|161
1736513400000|2025-01-10 12:50:00|9103.6|9093.6|9108.9|9098.9|9109.4|9099.4|9102.4|9092.4|179
1736513700000|2025-01-10 12:55:00|9109.1|9099.1|9110.9|9100.9|9113.1|9103.1|9106.9|9096.9|219
1736514000000|2025-01-10 13:00:00|9110.6|9100.6|9115.6|9105.6|9118.6|9108.6|9105.3|9095.3|498
1736514300000|2025-01-10 13:05:00|9115.4|9105.4|9110.4|9100.4|9115.4|9105.4|9106.4|9096.4|285
1736514600000|2025-01-10 13:10:00|9110.6|9100.6|9110.6|9100.6|9111.9|9101.9|9105.9|9095.9|248
1736514900000|2025-01-10 13:15:00|9110.9|9100.9|9114.4|9104.4|9118.1|9108.1|9110.9|9100.9|235
1736515200000|2025-01-10 13:20:00|9114.1|9104.1|9114.1|9104.1|9120.4|9110.4|9111.1|9101.1|299
1736515500000|2025-01-10 13:25:00|9114.4|9104.4|9109.1|9089.1|9116.6|9106.6|9103.9|9085.9|167
1736515800000|2025-01-10 13:30:00|9109.4|9089.4|9060.5|9050.5|9109.4|9089.4|9054|9044|731
1736516100000|2025-01-10 13:35:00|9060.3|9050.3|9068.8|9058.8|9079.9|9069.9|9058.3|9048.3|687
1736516400000|2025-01-10 13:40:00|9068.6|9058.6|9081.6|9071.6|9083.4|9073.4|9066|9056|693
1736516700000|2025-01-10 13:45:00|9081.4|9071.4|9085.9|9075.9|9088.4|9078.4|9073.6|9063.6|561
1736517000000|2025-01-10 13:50:00|9084.4|9074.4|9090.9|9080.9|9093.1|9083.1|9076.6|9066.6|540
1736517300000|2025-01-10 13:55:00|9090.6|9080.6|9094.4|9084.4|9095.4|9085.4|9089.9|9079.9|412
1736517600000|2025-01-10 14:00:00|9093.6|9083.6|9104.6|9094.6|9104.6|9094.6|9089.4|9079.4|494
1736517900000|2025-01-10 14:05:00|9104.9|9094.9|9102.1|9092.1|9105.4|9095.4|9097.4|9087.4|479
1736518200000|2025-01-10 14:10:00|9102.4|9092.4|9107.4|9097.4|9109.9|9099.9|9099.6|9089.6|439
1736518500000|2025-01-10 14:15:00|9107.1|9097.1|9116.6|9106.6|9120.9|9110.9|9104.1|9094.1|416
1736518800000|2025-01-10 14:20:00|9116.9|9106.9|9118.6|9108.6|9124.6|9114.6|9115.4|9105.4|404
1736519100000|2025-01-10 14:25:00|9118.4|9108.4|9118.1|9108.1|9120.6|9110.6|9112.6|9102.6|374
1736519400000|2025-01-10 14:30:00|9118.4|9108.4|9115.4|9105.4|9118.9|9108.9|9105.4|9095.4|526
1736519700000|2025-01-10 14:35:00|9115.6|9105.6|9089.4|9079.4|9115.6|9105.6|9086.1|9076.1|512
1736520000000|2025-01-10 14:40:00|9089.9|9079.9|9092.4|9082.4|9099.1|9089.1|9089.9|9079.9|489
1736520300000|2025-01-10 14:45:00|9092.6|9082.6|9080.6|9070.6|9095.6|9085.6|9078.9|9068.9|498
1736520600000|2025-01-10 14:50:00|9080.4|9070.4|9086.6|9076.6|9092.6|9082.6|9079.6|9069.6|448
1736520900000|2025-01-10 14:55:00|9086.4|9076.4|9089.9|9079.9|9090.1|9080.1|9081.9|9071.9|390
1736521200000|2025-01-10 15:00:00|9089.4|9079.4|9092.6|9082.6|9093.4|9083.4|9075.5|9065.5|651
1736521500000|2025-01-10 15:05:00|9092.9|9082.9|9085.6|9075.6|9094.4|9084.4|9080.9|9070.9|517
1736521800000|2025-01-10 15:10:00|9085.9|9075.9|9093.4|9083.4|9095.9|9085.9|9083.4|9073.4|473
1736522100000|2025-01-10 15:15:00|9093.6|9083.6|9103.1|9093.1|9104.4|9094.4|9092.1|9082.1|462
1736522400000|2025-01-10 15:20:00|9102.1|9092.1|9109.6|9099.6|9111.4|9101.4|9099.4|9089.4|461
1736522700000|2025-01-10 15:25:00|9109.9|9099.9|9110.4|9100.4|9111.4|9101.4|9105.9|9095.9|336
1736523000000|2025-01-10 15:30:00|9110.1|9100.1|9108.6|9098.6|9111.9|9101.9|9103.1|9093.1|372
1736523300000|2025-01-10 15:35:00|9108.1|9098.1|9097.4|9087.4|9108.1|9098.1|9096.6|9086.6|399
1736523600000|2025-01-10 15:40:00|9097.1|9087.1|9089.9|9079.9|9097.1|9087.1|9089.4|9079.4|351
1736523900000|2025-01-10 15:45:00|9089.6|9079.6|9090.1|9080.1|9094.6|9084.6|9082.6|9072.6|477
1736524200000|2025-01-10 15:50:00|9089.9|9079.9|9098.4|9088.4|9101.9|9091.9|9089.6|9079.6|484
1736524500000|2025-01-10 15:55:00|9098.1|9088.1|9100.9|9090.9|9104.1|9094.1|9096.9|9086.9|388
1736524800000|2025-01-10 16:00:00|9101.1|9091.1|9103.9|9093.9|9108.4|9098.4|9095.6|9085.6|417
1736525100000|2025-01-10 16:05:00|9103.6|9093.6|9102.6|9092.6|9109.6|9099.6|9099.1|9089.1|389
1736525400000|2025-01-10 16:10:00|9102.4|9092.4|9105.4|9095.4|9109.6|9099.6|9100.1|9090.1|456
1736525700000|2025-01-10 16:15:00|9105.1|9095.1|9103.4|9093.4|9110.6|9100.6|9101.4|9091.4|408
1736526000000|2025-01-10 16:20:00|9103.1|9093.1|9100.9|9090.9|9106.9|9096.9|9095.4|9085.4|348
1736526300000|2025-01-10 16:25:00|9101.4|9091.4|9093.6|9083.6|9101.9|9091.9|9091.4|9081.4|323
1736526600000|2025-01-10 16:30:00|9092.9|9082.9|9095.6|9085.6|9099.4|9089.4|9091.4|9081.4|330
1736526900000|2025-01-10 16:35:00|9095.9|9085.9|9089.1|9079.1|9100.1|9090.1|9088.9|9078.9|328
1736527200000|2025-01-10 16:40:00|9088.9|9078.9|9097.1|9087.1|9099.1|9089.1|9084.9|9074.9|239
1736527500000|2025-01-10 16:45:00|9097.4|9087.4|9090.9|9080.9|9100.9|9090.9|9090.4|9080.4|272
1736527800000|2025-01-10 16:50:00|9090.6|9080.6|9089.1|9079.1|9091.9|9081.9|9088.4|9078.4|321
1736528100000|2025-01-10 16:55:00|9088.9|9078.9|9094.4|9084.4|9096.1|9086.1|9087.6|9077.6|238
1736528400000|2025-01-10 17:00:00|9094.1|9084.1|9094.1|9084.1|9098.1|9088.1|9092.9|9082.9|155
1736528700000|2025-01-10 17:05:00|9093.9|9083.9|9098.4|9088.4|9099.6|9089.6|9092.9|9082.9|120
1736529000000|2025-01-10 17:10:00|9098.1|9088.1|9098.1|9088.1|9099.6|9089.6|9094.9|9084.9|103
1736529300000|2025-01-10 17:15:00|9098.4|9088.4|9098.1|9088.1|9099.1|9089.1|9094.6|9084.6|82
1736529600000|2025-01-10 17:20:00|9097.9|9087.9|9099.1|9089.1|9099.1|9089.1|9093.4|9083.4|71
1736529900000|2025-01-10 17:25:00|9099.4|9089.4|9101.6|9091.6|9103.4|9093.4|9099.1|9089.1|47
1736530200000|2025-01-10 17:30:00|9101.4|9091.4|9101.1|9091.1|9103.9|9093.9|9100.1|9090.1|79
1736530500000|2025-01-10 17:35:00|9100.9|9090.9|9107.4|9097.4|9108.4|9098.4|9100.1|9090.1|139
1736530800000|2025-01-10 17:40:00|9107.1|9097.1|9101.4|9091.4|9107.4|9097.4|9097.9|9087.9|131
1736531100000|2025-01-10 17:45:00|9101.1|9091.1|9101.9|9091.9|9104.6|9094.6|9100.6|9090.6|140
1736531400000|2025-01-10 17:50:00|9101.6|9091.6|9101.6|9091.6|9101.9|9091.9|9097.6|9087.6|103
1736531700000|2025-01-10 17:55:00|9101.9|9091.9|9111.5|9101.5|9111.5|9101.5|9100|9090|239
1736532000000|2025-01-10 18:00:00|9111.1|9101.1|9108.5|9098.5|9114.1|9104.1|9106.9|9096.9|218
1736532300000|2025-01-10 18:05:00|9108.8|9098.8|9109.3|9099.3|9110.1|9100.1|9107.3|9097.3|184
1736532600000|2025-01-10 18:10:00|9109.4|9099.4|9100.4|9090.4|9110.9|9100.9|9100.3|9090.3|114
1736532900000|2025-01-10 18:15:00|9100.1|9090.1|9097.5|9087.5|9101.4|9091.4|9097.4|9087.4|169
1736533200000|2025-01-10 18:20:00|9097.3|9087.3|9094|9084|9098.5|9088.5|9093.5|9083.5|99
1736533500000|2025-01-10 18:25:00|9093.8|9083.8|9093.8|9083.8|9094.1|9084.1|9092.5|9082.5|48
1736533800000|2025-01-10 18:30:00|9093.5|9083.5|9090.3|9080.3|9093.5|9083.5|9087.6|9077.6|117
1736534100000|2025-01-10 18:35:00|9090.1|9080.1|9085.6|9075.6|9091.3|9081.3|9085.4|9075.4|101
1736534400000|2025-01-10 18:40:00|9085.9|9075.9|9081.8|9071.8|9086.3|9076.3|9080.5|9070.5|49
1736534700000|2025-01-10 18:45:00|9082|9072|9078|9068|9082.5|9072.5|9074.5|9064.5|62
1736535000000|2025-01-10 18:50:00|9077.8|9067.8|9076.5|9066.5|9086.4|9076.4|9075.6|9062.1|51
1736535300000|2025-01-10 18:55:00|9077.4|9067.4|9089.9|9067.9|9089.9|9067.9|9077.4|9061.4|10
1736730000000|2025-01-13 01:00:00|9091.8|9081.8|9087.3|9077.3|9093.1|9083.1|9083.6|9073.6|232
1736730300000|2025-01-13 01:05:00|9086.8|9076.8|9093.8|9083.8|9097.5|9087.5|9086.3|9076.3|343
1736730600000|2025-01-13 01:10:00|9093.5|9083.5|9091|9081|9098|9088|9090.5|9080.5|241
1736730900000|2025-01-13 01:15:00|9090.5|9080.5|9097.8|9087.8|9104.8|9094.8|9087.8|9077.8|351
1736731200000|2025-01-13 01:20:00|9098|9088|9097|9087|9101.3|9091.3|9092.8|9082.8|401
1736731500000|2025-01-13 01:25:00|9097.3|9087.3|9099.5|9089.5|9100.3|9090.3|9092.5|9082.5|256
1736731800000|2025-01-13 01:30:00|9099.8|9089.8|9098|9088|9105.3|9095.3|9095.8|9085.8|392
1736732100000|2025-01-13 01:35:00|9098.3|9088.3|9104.3|9094.3|9108|9098|9098|9088|328
1736732400000|2025-01-13 01:40:00|9104.5|9094.5|9118.5|9108.5|9119.3|9109.3|9102|9092|347
1736732700000|2025-01-13 01:45:00|9118.3|9108.3|9118.3|9108.3|9119.5|9109.5|9114.3|9104.3|310
1736733000000|2025-01-13 01:50:00|9118.5|9108.5|9117.3|9107.3|9122.3|9112.3|9114.3|9104.3|282
1736733300000|2025-01-13 01:55:00|9117|9107|9119|9109|9119|9109|9115.3|9105.3|277
1736733600000|2025-01-13 02:00:00|9118.8|9108.8|9130|9120|9131|9120.3|9118.5|9108.5|239
1736733900000|2025-01-13 02:05:00|9129.5|9119.5|9132.8|9122.8|9133.5|9123.5|9125.8|9115.8|221
1736734200000|2025-01-13 02:10:00|9132.5|9122.5|9135.5|9125.5|9139.3|9129.3|9132.3|9122.3|193
1736734500000|2025-01-13 02:15:00|9135.3|9125.3|9134|9124|9137|9127|9133|9123|113
1736734800000|2025-01-13 02:20:00|9134.3|9124.3|9133.3|9123.3|9135|9125|9130.5|9120.5|126
1736735100000|2025-01-13 02:25:00|9133.5|9123.5|9132.8|9122.8|9134.3|9124.3|9131.5|9121.5|93
1736735400000|2025-01-13 02:30:00|9133|9123|9134|9124|9138|9128|9130.3|9120.3|319
1736735700000|2025-01-13 02:35:00|9133.8|9123.8|9131.5|9121.5|9138.3|9128.3|9130.5|9120.5|272
1736736000000|2025-01-13 02:40:00|9132.3|9122.3|9133.8|9123.8|9134.5|9124.5|9132|9122|206
1736736300000|2025-01-13 02:45:00|9134|9124|9138|9128|9139|9129|9132.3|9122.3|220
1736736600000|2025-01-13 02:50:00|9137.8|9127.8|9138.3|9128.3|9138.8|9128.8|9133.3|9123.3|227
1736736900000|2025-01-13 02:55:00|9138.5|9128.5|9140.5|9130.5|9146.1|9133.3|9137.8|9126.1|190
1736737200000|2025-01-13 03:00:00|9140.3|9130.3|9140|9130|9142|9132|9134|9124|303
1736737500000|2025-01-13 03:05:00|9140.3|9130.3|9133.3|9123.3|9140.3|9130.3|9133|9123|219
1736737800000|2025-01-13 03:10:00|9133.5|9123.5|9131.3|9121.3|9134|9124|9129.5|9119.5|189
1736738100000|2025-01-13 03:15:00|9131.5|9121.5|9130.8|9120.8|9134|9124|9129.5|9119.5|122
1736738400000|2025-01-13 03:20:00|9130.5|9120.5|9125.3|9115.3|9132.3|9122.3|9123.3|9113.3|307
1736738700000|2025-01-13 03:25:00|9125.5|9115.5|9123.3|9103.3|9126.3|9116.3|9117|9102.3|228
1736739000000|2025-01-13 03:30:00|9123.8|9103.8|9117|9107|9125.3|9108.3|9116.5|9102.5|110
1736739300000|2025-01-13 03:35:00|9116.8|9106.8|9115.5|9105.5|9116.8|9106.8|9111.5|9101.5|154
1736739600000|2025-01-13 03:40:00|9115|9105|9115.5|9105.5|9119.3|9109.3|9115|9105|95
1736739900000|2025-01-13 03:45:00|9114.5|9104.5|9114.3|9104.3|9115.5|9105.5|9109.8|9099.8|95
1736740200000|2025-01-13 03:50:00|9114|9104|9117|9107|9117|9107|9113.3|9103.3|32
1736740500000|2025-01-13 03:55:00|9117.3|9107.3|9118.5|9108.5|9120|9110|9115.5|9105.5|136
1736740800000|2025-01-13 04:00:00|9118.3|9108.3|9123.5|9113.5|9124.5|9114.5|9117.5|9107.5|69
1736741100000|2025-01-13 04:05:00|9123.8|9113.8|9127.3|9117.3|9128.3|9118.3|9121.5|9111.5|77
1736741400000|2025-01-13 04:10:00|9127|9117|9124|9114|9131.8|9121.8|9121.8|9111.8|113
1736741700000|2025-01-13 04:15:00|9124.3|9114.3|9114|9104|9125.3|9115.3|9111|9101|127
1736742000000|2025-01-13 04:20:00|9113.5|9103.5|9110|9100|9113.5|9103.5|9109.8|9099.8|73
1736742300000|2025-01-13 04:25:00|9110.3|9100.3|9108|9098|9114|9104|9105.5|9095.5|114
1736742600000|2025-01-13 04:30:00|9107.8|9097.8|9105.5|9095.5|9109|9099|9102|9092|96
1736742900000|2025-01-13 04:35:00|9105.8|9095.8|9109|9099|9109|9099|9104.3|9094.3|123
1736743200000|2025-01-13 04:40:00|9109.3|9099.3|9107|9097|9110.8|9100.8|9102|9092|116
1736743500000|2025-01-13 04:45:00|9107.3|9097.3|9108.3|9098.3|9111|9101|9106.3|9096.3|105
1736743800000|2025-01-13 04:50:00|9108|9098|9106.5|9096.5|9109.3|9099.3|9102.8|9092.8|98
1736744100000|2025-01-13 04:55:00|9106.8|9096.8|9107|9097|9110|9100|9105.8|9095.8|94
1736744400000|2025-01-13 05:00:00|9106.8|9096.8|9110.5|9100.5|9111|9101|9106.3|9096.3|148
1736744700000|2025-01-13 05:05:00|9110.8|9100.8|9112.3|9102.3|9115.3|9105.3|9110|9100|109
1736745000000|2025-01-13 05:10:00|9112.5|9102.5|9110.8|9100.8|9117.3|9107.3|9109.5|9099.5|123
1736745300000|2025-01-13 05:15:00|9110.5|9100.5|9109.5|9099.5|9113.3|9103.3|9109.5|9099.5|96
1736745600000|2025-01-13 05:20:00|9109.8|9099.8|9115.8|9105.8|9115.8|9105.8|9109.8|9099.8|119
1736745900000|2025-01-13 05:25:00|9115.5|9105.5|9120.5|9100.5|9120.5|9107|9113.8|9098.8|96
1736746200000|2025-01-13 05:30:00|9120.3|9100.3|9112.8|9102.8|9122.8|9105.5|9110.3|9098.5|197
1736746500000|2025-01-13 05:35:00|9112.5|9102.5|9112.8|9102.8|9114.5|9104.5|9110.3|9100.3|215
1736746800000|2025-01-13 05:40:00|9112.3|9102.3|9118|9108|9118.8|9108.8|9112|9102|215
1736747100000|2025-01-13 05:45:00|9118.3|9108.3|9110.5|9100.5|9120.8|9110.8|9109.5|9099.5|234
1736747400000|2025-01-13 05:50:00|9110.3|9100.3|9116|9106|9117.5|9107.5|9110|9100|220
1736747700000|2025-01-13 05:55:00|9116.3|9106.3|9117.5|9107.5|9119.8|9109.8|9114|9104|229
1736748000000|2025-01-13 06:00:00|9117.3|9107.3|9118.5|9108.5|9121.5|9111.5|9116.3|9106.3|259
1736748300000|2025-01-13 06:05:00|9118.3|9108.3|9117.8|9107.8|9121|9111|9117.3|9107.3|131
1736748600000|2025-01-13 06:10:00|9117.5|9107.5|9114.5|9104.5|9118|9108|9111.5|9101.5|189
1736748900000|2025-01-13 06:15:00|9114.3|9104.3|9115|9105|9116|9106|9109.8|9099.8|171
1736749200000|2025-01-13 06:20:00|9114.8|9104.8|9115|9105|9115.8|9105.8|9112|9102|158
1736749500000|2025-01-13 06:25:00|9114.8|9104.8|9113.5|9103.5|9116|9106|9111.8|9101.8|149
1736749800000|2025-01-13 06:30:00|9113.3|9103.3|9119.8|9109.8|9121.3|9111.3|9112.3|9102.3|268
1736750100000|2025-01-13 06:35:00|9120|9110|9115.3|9105.3|9120.8|9110.8|9112|9102|217
1736750400000|2025-01-13 06:40:00|9115|9105|9118.8|9108.8|9121|9109.3|9114|9100.5|159
1736750700000|2025-01-13 06:45:00|9119|9109|9127|9117|9129|9119|9119|9109|135
1736751000000|2025-01-13 06:50:00|9126.8|9116.8|9126.5|9116.5|9128|9118|9124.8|9114.8|150
1736751300000|2025-01-13 06:55:00|9126.3|9116.3|9137|9117|9139|9121|9122.3|9112.3|152
1736751600000|2025-01-13 07:00:00|9135.8|9115.8|9133.5|9123.5|9139.3|9126.5|9129.5|9115|138
1736751900000|2025-01-13 07:05:00|9133.3|9123.3|9136|9126|9138.8|9128.8|9132|9122|146
1736752200000|2025-01-13 07:10:00|9135.8|9125.8|9130.3|9120.3|9139.5|9129.5|9128.5|9118.5|120
1736752500000|2025-01-13 07:15:00|9130|9120|9130.5|9120.5|9131.8|9121.8|9119|9109|205
1736752800000|2025-01-13 07:20:00|9130.3|9120.3|9120.5|9110.5|9130.5|9120.5|9119|9109|171
1736753100000|2025-01-13 07:25:00|9121|9111|9111|9101|9121.8|9111.8|9109.5|9099.5|160
1736753400000|2025-01-13 07:30:00|9110.8|9100.8|9121.8|9111.8|9121.8|9111.8|9110.8|9100.8|165
1736753700000|2025-01-13 07:35:00|9121.5|9111.5|9110.8|9100.8|9126.3|9116.3|9109.5|9099.5|167
1736754000000|2025-01-13 07:40:00|9111|9101|9112.5|9102.5|9116|9106|9107.5|9097.5|170
1736754300000|2025-01-13 07:45:00|9112.8|9102.8|9123.5|9113.5|9123.8|9113.8|9112.5|9102.5|190
1736754600000|2025-01-13 07:50:00|9123.8|9113.8|9125|9115|9130.5|9120.5|9123.3|9113.3|176
1736754900000|2025-01-13 07:55:00|9124.8|9114.8|9122.9|9112.9|9124.8|9114.8|9117.1|9107.1|159
1736755200000|2025-01-13 08:00:00|9123.1|9113.1|9131.1|9121.1|9133.1|9123.1|9119.6|9109.6|293
1736755500000|2025-01-13 08:05:00|9130.9|9120.9|9127.4|9117.4|9137.1|9127.1|9125.1|9115.1|239
1736755800000|2025-01-13 08:10:00|9127.6|9117.6|9138.4|9128.4|9138.4|9128.4|9127.4|9117.4|222
1736756100000|2025-01-13 08:15:00|9138.1|9128.1|9127.9|9117.9|9141.4|9131.4|9124.4|9114.4|255
1736756400000|2025-01-13 08:20:00|9128.1|9118.1|9124.1|9114.1|9129.6|9119.6|9116.9|9106.9|249
1736756700000|2025-01-13 08:25:00|9124.4|9114.4|9127|9117|9129.3|9119.3|9120.4|9110.4|248
1736757000000|2025-01-13 08:30:00|9126.9|9116.9|9133.4|9123.4|9138.4|9128.4|9124.9|9114.9|256
1736757300000|2025-01-13 08:35:00|9132.9|9122.9|9141.4|9131.4|9143.1|9133.1|9132.4|9122.4|275
1736757600000|2025-01-13 08:40:00|9141.1|9131.1|9137.6|9127.6|9141.1|9131.1|9129.6|9119.6|228
1736757900000|2025-01-13 08:45:00|9137.9|9127.9|9130.1|9120.1|9142.1|9132.1|9127.9|9117.9|233
1736758200000|2025-01-13 08:50:00|9130.4|9120.4|9135.1|9125.1|9138.1|9128.1|9127.9|9117.9|204
1736758500000|2025-01-13 08:55:00|9134.9|9124.9|9140.1|9130.1|9141.1|9131.1|9131.4|9121.4|217
1736758800000|2025-01-13 09:00:00|9140.4|9130.4|9145.6|9135.6|9149.6|9139.6|9138.9|9128.9|290
1736759100000|2025-01-13 09:05:00|9145.4|9135.4|9144.1|9134.1|9154.1|9144.1|9143.6|9133.6|233
1736759400000|2025-01-13 09:10:00|9144.4|9134.4|9145.6|9135.6|9148.1|9138.1|9139.4|9129.4|192
1736759700000|2025-01-13 09:15:00|9145.4|9135.4|9141.6|9131.6|9149.4|9139.4|9140.6|9130.6|237
1736760000000|2025-01-13 09:20:00|9141.9|9131.9|9131.9|9121.9|9144.4|9134.4|9131.9|9121.9|253
1736760300000|2025-01-13 09:25:00|9131.6|9121.6|9123.4|9113.4|9134.9|9124.9|9117.6|9107.6|448
1736760600000|2025-01-13 09:30:00|9123.6|9113.6|9125.4|9115.4|9132.6|9122.6|9122.1|9112.1|369
1736760900000|2025-01-13 09:35:00|9125.6|9115.6|9136.9|9126.9|9138.6|9128.6|9124.6|9114.6|261
1736761200000|2025-01-13 09:40:00|9137.1|9127.1|9128.6|9118.6|9138.1|9128.1|9125.6|9115.6|214
1736761500000|2025-01-13 09:45:00|9128.9|9118.9|9130.9|9120.9|9135.4|9125.4|9126.1|9116.1|192
1736761800000|2025-01-13 09:50:00|9130.6|9120.6|9119.9|9109.9|9130.6|9120.6|9115.6|9105.6|233
1736762100000|2025-01-13 09:55:00|9120.1|9110.1|9110.9|9100.9|9122.4|9112.4|9110.9|9100.9|239
1736762400000|2025-01-13 10:00:00|9110.6|9100.6|9111.9|9101.9|9115.4|9105.4|9108.9|9098.9|251
1736762700000|2025-01-13 10:05:00|9112.1|9102.1|9115.1|9105.1|9115.6|9105.6|9108.1|9098.1|189
1736763000000|2025-01-13 10:10:00|9115.6|9105.6|9121.1|9111.1|9121.6|9111.6|9115.6|9105.6|165
1736763300000|2025-01-13 10:15:00|9121.4|9111.4|9118.6|9108.6|9124.1|9114.1|9113.1|9103.1|208
1736763600000|2025-01-13 10:20:00|9118.9|9108.9|9122.6|9112.6|9125.6|9115.6|9118.1|9108.1|170
1736763900000|2025-01-13 10:25:00|9122.4|9112.4|9127.4|9117.4|9131.4|9121.4|9121.9|9111.9|166
1736764200000|2025-01-13 10:30:00|9127.1|9117.1|9135.4|9125.4|9137.6|9127.6|9126.6|9116.6|220
1736764500000|2025-01-13 10:35:00|9135.1|9125.1|9132.1|9122.1|9135.1|9125.1|9131.4|9121.4|134
1736764800000|2025-01-13 10:40:00|9131.9|9121.9|9119.4|9109.4|9132.4|9122.4|9117.1|9107.1|183
1736765100000|2025-01-13 10:45:00|9119.1|9109.1|9121.4|9111.4|9124.9|9114.9|9117.4|9107.4|150
1736765400000|2025-01-13 10:50:00|9121.6|9111.6|9125.4|9115.4|9125.6|9115.6|9121.4|9111.4|141
1736765700000|2025-01-13 10:55:00|9125.1|9115.1|9124.1|9114.1|9125.1|9115.1|9118.4|9108.4|125
1736766000000|2025-01-13 11:00:00|9123.9|9113.9|9130.9|9120.9|9130.9|9120.9|9123.1|9113.1|200
1736766300000|2025-01-13 11:05:00|9130.6|9120.6|9118.9|9108.9|9133.9|9123.9|9117.9|9107.9|189
1736766600000|2025-01-13 11:10:00|9118.6|9108.6|9124.4|9114.4|9125.6|9115.6|9118.1|9108.1|156
1736766900000|2025-01-13 11:15:00|9124.6|9114.6|9125.1|9115.1|9128.9|9118.9|9124.6|9114.6|145
1736767200000|2025-01-13 11:20:00|9125.4|9115.4|9123.9|9113.9|9130.4|9120.4|9121.4|9111.4|167
1736767500000|2025-01-13 11:25:00|9123.6|9113.6|9117.9|9107.9|9123.6|9113.6|9117.6|9107.6|124
1736767800000|2025-01-13 11:30:00|9118.1|9108.1|9117.6|9107.6|9118.1|9108.1|9111.6|9101.6|149
1736768100000|2025-01-13 11:35:00|9117.1|9107.1|9127.6|9117.6|9127.6|9117.6|9115.4|9105.4|141
1736768400000|2025-01-13 11:40:00|9127.4|9117.4|9119.6|9109.6|9127.4|9117.4|9116.1|9106.1|179
1736768700000|2025-01-13 11:45:00|9119.4|9109.4|9119.1|9109.1|9127.1|9117.1|9117.9|9107.9|170
1736769000000|2025-01-13 11:50:00|9118.9|9108.9|9122.1|9112.1|9122.1|9112.1|9117.4|9107.4|143
1736769300000|2025-01-13 11:55:00|9122.4|9112.4|9116.9|9106.9|9122.9|9112.9|9116.1|9106.1|156
1736769600000|2025-01-13 12:00:00|9116.6|9106.6|9107.9|9097.9|9117.1|9107.1|9105.6|9095.6|305
1736769900000|2025-01-13 12:05:00|9107.4|9097.4|9102.6|9092.6|9111.4|9101.4|9102.6|9092.6|237
1736770200000|2025-01-13 12:10:00|9102.9|9092.9|9090.9|9080.9|9103.1|9093.1|9090.4|9080.4|236
1736770500000|2025-01-13 12:15:00|9091.1|9081.1|9092.4|9082.4|9095.1|9085.1|9089.6|9079.6|175
1736770800000|2025-01-13 12:20:00|9092.6|9082.6|9099.1|9089.1|9102.4|9092.4|9092.6|9082.6|233
1736771100000|2025-01-13 12:25:00|9098.9|9088.9|9092.1|9082.1|9100.1|9090.1|9091.6|9081.6|209
1736771400000|2025-01-13 12:30:00|9091.9|9081.9|9092.4|9082.4|9098.4|9088.4|9090.9|9080.9|326
1736771700000|2025-01-13 12:35:00|9092.1|9082.1|9098.9|9088.9|9100.1|9090.1|9091.1|9081.1|262
1736772000000|2025-01-13 12:40:00|9098.6|9088.6|9096.9|9086.9|9102.4|9092.4|9093.6|9083.6|263
1736772300000|2025-01-13 12:45:00|9097.1|9087.1|9104.1|9094.1|9104.1|9094.1|9093.6|9083.6|216
1736772600000|2025-01-13 12:50:00|9104.6|9094.6|9105.1|9095.1|9109.1|9099.1|9101.6|9091.6|200
1736772900000|2025-01-13 12:55:00|9104.9|9094.9|9105.1|9095.1|9110.6|9100.6|9103.1|9093.1|220
1736773200000|2025-01-13 13:00:00|9105.9|9095.9|9096.4|9086.4|9107.6|9097.6|9091.4|9081.4|450
1736773500000|2025-01-13 13:05:00|9095.6|9085.6|9084.9|9074.9|9095.6|9085.6|9080.6|9070.6|303
1736773800000|2025-01-13 13:10:00|9085.1|9075.1|9086.1|9076.1|9090.4|9080.4|9082.1|9072.1|262
1736774100000|2025-01-13 13:15:00|9085.9|9075.9|9090.1|9080.1|9090.6|9080.6|9083.6|9073.6|262
1736774400000|2025-01-13 13:20:00|9089.9|9079.9|9093.1|9083.1|9094.6|9084.6|9082.9|9072.9|331
1736774700000|2025-01-13 13:25:00|9093.4|9083.4|9081.6|9071.6|9096.6|9086.6|9080.9|9070.9|318
1736775000000|2025-01-13 13:30:00|9081.4|9071.4|9073.4|9063.4|9081.4|9071.4|9068.4|9058.4|296
1736775300000|2025-01-13 13:35:00|9073.1|9063.1|9074.4|9064.4|9076.9|9066.9|9071.4|9061.4|266
1736775600000|2025-01-13 13:40:00|9074.1|9064.1|9073.1|9063.1|9074.6|9064.6|9069.9|9059.9|198
1736775900000|2025-01-13 13:45:00|9072.9|9062.9|9084.9|9074.9|9086.1|9076.1|9071.9|9061.9|282
1736776200000|2025-01-13 13:50:00|9085.1|9075.1|9086.6|9076.6|9088.6|9078.6|9082.4|9072.4|247
1736776500000|2025-01-13 13:55:00|9086.4|9076.4|9081.6|9071.6|9087.4|9077.4|9078.9|9068.9|195
1736776800000|2025-01-13 14:00:00|9081.4|9071.4|9075.1|9065.1|9081.9|9071.9|9074.1|9064.1|277
1736777100000|2025-01-13 14:05:00|9075.4|9065.4|9076.9|9066.9|9079.6|9069.6|9075.4|9065.4|179
1736777400000|2025-01-13 14:10:00|9077.1|9067.1|9079.4|9069.4|9081.9|9071.9|9077.1|9067.1|220
1736777700000|2025-01-13 14:15:00|9079.1|9069.1|9078.1|9068.1|9081.1|9071.1|9074.4|9064.4|219
1736778000000|2025-01-13 14:20:00|9077.1|9067.1|9085.6|9075.6|9086.1|9076.1|9076.9|9066.9|215
1736778300000|2025-01-13 14:25:00|9085.9|9075.9|9084.1|9074.1|9086.4|9076.4|9079.4|9069.4|192
1736778600000|2025-01-13 14:30:00|9084.4|9074.4|9092.6|9082.6|9093.6|9083.6|9081.4|9071.4|407
1736778900000|2025-01-13 14:35:00|9092.4|9082.4|9090.6|9080.6|9095.9|9085.9|9090.6|9080.6|369
1736779200000|2025-01-13 14:40:00|9090.9|9080.9|9090.6|9080.6|9093.6|9083.6|9085.4|9075.4|368
1736779500000|2025-01-13 14:45:00|9089.6|9079.6|9108.1|9098.1|9109.6|9099.6|9088.9|9078.9|440
1736779800000|2025-01-13 14:50:00|9107.6|9097.6|9110.6|9100.6|9114.1|9104.1|9102.9|9092.9|398
1736780100000|2025-01-13 14:55:00|9110.9|9100.9|9110.9|9100.9|9112.6|9102.6|9106.4|9096.4|332
1736780400000|2025-01-13 15:00:00|9109.9|9099.9|9110.6|9100.6|9114.1|9104.1|9108.6|9098.6|251
1736780700000|2025-01-13 15:05:00|9110.9|9100.9|9118.1|9108.1|9120.4|9110.4|9108.9|9098.9|263
1736781000000|2025-01-13 15:10:00|9117.9|9107.9|9110.1|9100.1|9118.6|9108.6|9109.9|9099.9|294
1736781300000|2025-01-13 15:15:00|9110.4|9100.4|9120.6|9110.6|9122.4|9112.4|9108.4|9098.4|278
1736781600000|2025-01-13 15:20:00|9120.4|9110.4|9114.1|9104.1|9123.6|9113.6|9113.6|9103.6|246
1736781900000|2025-01-13 15:25:00|9113.9|9103.9|9112.1|9102.1|9114.1|9104.1|9108.4|9098.4|243
1736782200000|2025-01-13 15:30:00|9112.4|9102.4|9115.1|9105.1|9119.9|9109.9|9112.4|9102.4|267
1736782500000|2025-01-13 15:35:00|9114.9|9104.9|9121.4|9111.4|9122.4|9112.4|9114.6|9104.6|253
1736782800000|2025-01-13 15:40:00|9121.6|9111.6|9120.1|9110.1|9123.1|9113.1|9114.9|9104.9|224
1736783100000|2025-01-13 15:45:00|9120.4|9110.4|9117.9|9107.9|9122.4|9112.4|9114.6|9104.6|197
1736783400000|2025-01-13 15:50:00|9117.6|9107.6|9114.4|9104.4|9119.6|9109.6|9113.1|9103.1|221
1736783700000|2025-01-13 15:55:00|9114.1|9104.1|9112.4|9102.4|9114.1|9104.1|9111.1|9101.1|178
1736784000000|2025-01-13 16:00:00|9112.9|9102.9|9102.6|9092.6|9113.4|9103.4|9099.9|9089.9|230
1736784300000|2025-01-13 16:05:00|9102.9|9092.9|9107.1|9097.1|9111.9|9101.9|9102.9|9092.9|246
1736784600000|2025-01-13 16:10:00|9107.4|9097.4|9110.6|9100.6|9113.4|9103.4|9107.1|9097.1|193
1736784900000|2025-01-13 16:15:00|9110.9|9100.9|9107.4|9097.4|9112.4|9102.4|9105.1|9095.1|192
1736785200000|2025-01-13 16:20:00|9107.6|9097.6|9106.9|9096.9|9108.9|9098.9|9101.4|9091.4|237
1736785500000|2025-01-13 16:25:00|9107.1|9097.1|9108.6|9098.6|9111.4|9101.4|9106.6|9096.6|235
1736785800000|2025-01-13 16:30:00|9107.9|9097.9|9107.1|9097.1|9111.4|9101.4|9101.6|9091.6|218
1736786100000|2025-01-13 16:35:00|9107.4|9097.4|9104.9|9094.9|9109.1|9099.1|9103.6|9093.6|190
1736786400000|2025-01-13 16:40:00|9105.1|9095.1|9104.6|9094.6|9111.4|9101.4|9103.6|9093.6|188
1736786700000|2025-01-13 16:45:00|9104.1|9094.1|9100.6|9090.6|9104.1|9094.1|9094.9|9084.9|258
1736787000000|2025-01-13 16:50:00|9100.9|9090.9|9104.6|9094.6|9108.6|9098.6|9100.1|9090.1|161
1736787300000|2025-01-13 16:55:00|9104.4|9094.4|9101.1|9091.1|9106.1|9096.1|9098.1|9088.1|168
1736787600000|2025-01-13 17:00:00|9100.9|9090.9|9099.4|9089.4|9101.4|9091.4|9097.9|9087.9|66
1736787900000|2025-01-13 17:05:00|9099.1|9089.1|9098.1|9088.1|9099.1|9089.1|9096.1|9086.1|52
1736788200000|2025-01-13 17:10:00|9098.4|9088.4|9098.9|9088.9|9099.9|9089.9|9097.1|9087.1|78
1736788500000|2025-01-13 17:15:00|9098.6|9088.6|9099|9089|9099.9|9089.9|9098.6|9088.6|47
1736788800000|2025-01-13 17:20:00|9098.8|9088.8|9095.8|9085.8|9099.1|9089.1|9095|9085|106
1736789100000|2025-01-13 17:25:00|9096|9086|9095.5|9085.5|9097.8|9087.8|9094.6|9084.6|92
1736789400000|2025-01-13 17:30:00|9095.3|9085.3|9094.5|9084.5|9096.6|9086.6|9093.6|9083.6|131
1736789700000|2025-01-13 17:35:00|9094.3|9084.3|9093.6|9083.6|9096.8|9086.8|9093.3|9083.3|107
1736790000000|2025-01-13 17:40:00|9093.5|9083.5|9098.8|9088.8|9101.1|9091.1|9093.4|9083.4|143
1736790300000|2025-01-13 17:45:00|9099.3|9089.3|9097.8|9087.8|9100.8|9090.8|9097.8|9087.8|91
1736790600000|2025-01-13 17:50:00|9098|9088|9098.1|9088.1|9098.1|9088.1|9095.8|9085.8|90
1736790900000|2025-01-13 17:55:00|9098|9088|9104.3|9094.3|9106.3|9096.3|9094|9084|160
1736791200000|2025-01-13 18:00:00|9104|9094|9106.8|9096.8|9109|9099|9104|9094|80
1736791500000|2025-01-13 18:05:00|9106.5|9096.5|9107.5|9097.5|9107.8|9097.8|9103.4|9093.4|73
1736791800000|2025-01-13 18:10:00|9107.8|9097.8|9106|9096|9108.8|9098.8|9105.3|9095.3|56
1736792100000|2025-01-13 18:15:00|9106.3|9096.3|9103|9093|9106.5|9096.5|9101.5|9091.5|77
1736792400000|2025-01-13 18:20:00|9102.5|9092.5|9101.8|9091.8|9102.5|9092.5|9101.5|9091.5|10
1736792700000|2025-01-13 18:25:00|9101.5|9091.5|9101.8|9091.8|9102|9092|9101|9091|13
1736793000000|2025-01-13 18:30:00|9102|9092|9105.9|9095.9|9106.5|9096.5|9102|9092|22
1736793300000|2025-01-13 18:35:00|9106.3|9096.3|9105.8|9095.8|9106.9|9096.9|9105.6|9095.6|23
1736793600000|2025-01-13 18:40:00|9105.6|9095.6|9104.6|9094.6|9107.8|9097.8|9104.3|9094.3|46
1736793900000|2025-01-13 18:45:00|9105|9095|9108|9098|9108|9098|9105|9095|18
1736794200000|2025-01-13 18:50:00|9107.8|9097.8|9105.8|9095.8|9107.8|9097.8|9103.4|9093.4|30
1736794500000|2025-01-13 18:55:00|9105.5|9095.5|9108.1|9086.1|9111.4|9095.5|9105.5|9085.6|9
1736816400000|2025-01-14 01:00:00|9130.1|9110.1|9127.6|9107.6|9131.1|9111.1|9125.9|9105.9|160
1736816700000|2025-01-14 01:05:00|9127.4|9107.4|9128.6|9108.6|9130.4|9110.4|9126.1|9106.1|167
1736817000000|2025-01-14 01:10:00|9128.4|9108.4|9120.9|9100.9|9130.4|9110.4|9120.9|9100.9|128
1736817300000|2025-01-14 01:15:00|9121.1|9101.1|9118.6|9098.6|9122.9|9102.9|9116.1|9096.1|171
1736817600000|2025-01-14 01:20:00|9118.9|9098.9|9116.4|9096.4|9119.6|9099.6|9115.9|9095.9|149
1736817900000|2025-01-14 01:25:00|9116.6|9096.6|9115.1|9095.1|9117.6|9097.6|9112.9|9092.9|98
1736818200000|2025-01-14 01:30:00|9115.4|9095.4|9115.6|9095.6|9118.4|9098.4|9114.9|9094.9|235
1736818500000|2025-01-14 01:35:00|9115.4|9095.4|9128.1|9108.1|9128.4|9108.4|9113.6|9093.6|248
1736818800000|2025-01-14 01:40:00|9129.1|9109.1|9126.6|9106.6|9133.6|9113.6|9122.9|9102.9|281
1736819100000|2025-01-14 01:45:00|9126.4|9106.4|9132.1|9112.1|9132.9|9112.9|9125.1|9105.1|304
1736819400000|2025-01-14 01:50:00|9132.6|9112.6|9145.6|9125.6|9145.9|9125.9|9131.6|9111.6|268
1736819700000|2025-01-14 01:55:00|9145.9|9125.9|9147.6|9127.6|9150.9|9130.9|9144.9|9124.9|246
1736820000000|2025-01-14 02:00:00|9147.9|9127.9|9142.1|9122.1|9148.4|9128.4|9138.9|9118.9|257
1736820300000|2025-01-14 02:05:00|9141.9|9121.9|9136.9|9116.9|9144.1|9124.1|9136.9|9116.9|216
1736820600000|2025-01-14 02:10:00|9137.1|9117.1|9136.9|9116.9|9143.6|9123.6|9136.9|9116.9|173
1736820900000|2025-01-14 02:15:00|9137.1|9117.1|9132.6|9112.6|9138.9|9118.9|9131.6|9111.6|105
1736821200000|2025-01-14 02:20:00|9132.4|9112.4|9134.1|9114.1|9139.6|9119.6|9131.4|9111.4|98
1736821500000|2025-01-14 02:25:00|9134.4|9114.4|9132.6|9112.6|9136.6|9116.6|9132.1|9112.1|144
1736821800000|2025-01-14 02:30:00|9132.9|9112.9|9136.1|9116.1|9141.9|9121.9|9132.9|9112.9|336
1736822100000|2025-01-14 02:35:00|9136.4|9116.4|9135.6|9115.6|9140.9|9120.9|9134.4|9114.4|234
1736822400000|2025-01-14 02:40:00|9135.4|9115.4|9132.6|9112.6|9136.9|9116.9|9130.6|9110.6|173
1736822700000|2025-01-14 02:45:00|9132.9|9112.9|9135.6|9115.6|9138.1|9118.1|9131.9|9111.9|140
1736823000000|2025-01-14 02:50:00|9135.9|9115.9|9138.6|9118.6|9142.4|9122.4|9135.4|9115.4|228
1736823300000|2025-01-14 02:55:00|9138.9|9118.9|9138.9|9118.9|9139.4|9119.4|9135.4|9115.4|220
1736823600000|2025-01-14 03:00:00|9138.4|9118.4|9137.6|9117.6|9140.4|9120.4|9136.6|9116.6|179
1736823900000|2025-01-14 03:05:00|9137.9|9117.9|9146.1|9126.1|9146.4|9126.4|9137.9|9117.9|199
1736824200000|2025-01-14 03:10:00|9146.4|9126.4|9149.9|9129.9|9151.4|9131.4|9145.6|9125.6|221
1736824500000|2025-01-14 03:15:00|9149.6|9129.6|9140.6|9120.6|9149.6|9129.6|9139.1|9119.1|230
1736824800000|2025-01-14 03:20:00|9140.9|9120.9|9143.4|9123.4|9146.4|9126.4|9140.9|9120.9|183
1736825100000|2025-01-14 03:25:00|9143.6|9123.6|9142.3|9122.3|9145.6|9125.6|9139.1|9119.1|169
1736825400000|2025-01-14 03:30:00|9141.8|9121.8|9148.9|9128.9|9150.1|9130.1|9141.8|9121.8|76
1736825700000|2025-01-14 03:35:00|9149.1|9129.1|9153.4|9133.4|9159.1|9139.1|9148.9|9128.9|143
1736826000000|2025-01-14 03:40:00|9153.6|9133.6|9153.6|9133.6|9154.1|9134.1|9150.1|9130.1|96
1736826300000|2025-01-14 03:45:00|9153.9|9133.9|9140.4|9120.4|9153.9|9133.9|9140.1|9120.1|106
1736826600000|2025-01-14 03:50:00|9140.1|9120.1|9143.6|9123.6|9146.9|9126.9|9137.4|9117.4|93
1736826900000|2025-01-14 03:55:00|9143.9|9123.9|9147.6|9127.6|9148.9|9128.9|9141.9|9121.9|103
1736827200000|2025-01-14 04:00:00|9147.4|9127.4|9142.9|9122.9|9147.4|9127.4|9142.9|9122.9|84
1736827500000|2025-01-14 04:05:00|9142.6|9122.6|9146.4|9126.4|9147.4|9127.4|9141.4|9121.4|58
1736827800000|2025-01-14 04:10:00|9146.6|9126.6|9146.9|9126.9|9147.6|9127.6|9143.6|9123.6|76
1736828100000|2025-01-14 04:15:00|9146.6|9126.6|9146.6|9126.6|9146.9|9126.9|9144.4|9124.4|58
1736828400000|2025-01-14 04:20:00|9146.4|9126.4|9145.4|9125.4|9146.9|9126.9|9144.9|9124.9|67
1736828700000|2025-01-14 04:25:00|9145.6|9125.6|9142.6|9122.6|9146.9|9126.9|9141.4|9121.4|56
1736829000000|2025-01-14 04:30:00|9142.9|9122.9|9145.6|9125.6|9146.1|9126.1|9142.9|9122.9|62
1736829300000|2025-01-14 04:35:00|9145.9|9125.9|9145.6|9125.6|9146.6|9126.6|9143.4|9123.4|44
1736829600000|2025-01-14 04:40:00|9145.9|9125.9|9146.9|9126.9|9147.1|9127.1|9145.4|9125.4|37
1736829900000|2025-01-14 04:45:00|9147.1|9127.1|9144.4|9124.4|9149.6|9129.6|9143.4|9123.4|58
1736830200000|2025-01-14 04:50:00|9144.1|9124.1|9144.6|9124.6|9145.9|9125.9|9144.1|9124.1|35
1736830500000|2025-01-14 04:55:00|9144.4|9124.4|9137.4|9117.4|9144.4|9124.4|9137.4|9117.4|59
1736830800000|2025-01-14 05:00:00|9137.6|9117.6|9139.1|9119.1|9142.1|9122.1|9137.1|9117.1|109
1736831100000|2025-01-14 05:05:00|9139.4|9119.4|9136.1|9116.1|9140.4|9120.4|9135.6|9115.6|81
1736831400000|2025-01-14 05:10:00|9135.9|9115.9|9132.1|9112.1|9135.9|9115.9|9130.9|9110.9|96
1736831700000|2025-01-14 05:15:00|9132.4|9112.4|9135.1|9115.1|9136.4|9116.4|9132.4|9112.4|78
1736832000000|2025-01-14 05:20:00|9134.4|9114.4|9125.6|9105.6|9134.4|9114.4|9125.6|9105.6|120
1736832300000|2025-01-14 05:25:00|9125.9|9105.9|9128|9108|9128.6|9108.6|9121.4|9101.4|105
1736832600000|2025-01-14 05:30:00|9127.5|9107.5|9126.9|9106.9|9128.5|9108.5|9122.1|9102.1|221
1736832900000|2025-01-14 05:35:00|9126.6|9106.6|9130.1|9110.1|9130.1|9110.1|9124.4|9104.4|167
1736833200000|2025-01-14 05:40:00|9129.9|9109.9|9133.9|9113.9|9137.4|9117.4|9129.1|9109.1|185
1736833500000|2025-01-14 05:45:00|9134.1|9114.1|9138.1|9118.1|9141.4|9121.4|9133.4|9113.4|231
1736833800000|2025-01-14 05:50:00|9138.4|9118.4|9137.4|9117.4|9140.6|9120.6|9131.1|9111.1|286
1736834100000|2025-01-14 05:55:00|9137.1|9117.1|9137.9|9117.9|9138.4|9118.4|9133.9|9113.9|211
1736834400000|2025-01-14 06:00:00|9138.1|9118.1|9138.1|9118.1|9140.9|9120.9|9134.9|9114.9|268
1736834700000|2025-01-14 06:05:00|9138.4|9118.4|9136.1|9116.1|9142.9|9122.9|9135.4|9115.4|270
1736835000000|2025-01-14 06:10:00|9136.4|9116.4|9141.6|9121.6|9142.1|9122.1|9134.9|9114.9|185
1736835300000|2025-01-14 06:15:00|9141.9|9121.9|9150.1|9130.1|9151.6|9131.6|9141.9|9121.9|224
1736835600000|2025-01-14 06:20:00|9149.9|9129.9|9143.4|9123.4|9149.9|9129.9|9140.9|9120.9|261
1736835900000|2025-01-14 06:25:00|9143.6|9123.6|9139.6|9119.6|9144.1|9124.1|9139.1|9119.1|184
1736836200000|2025-01-14 06:30:00|9139.4|9119.4|9140.4|9120.4|9144.1|9124.1|9138.9|9118.9|176
1736836500000|2025-01-14 06:35:00|9140.6|9120.6|9139.1|9119.1|9141.4|9121.4|9133.4|9113.4|187
1736836800000|2025-01-14 06:40:00|9138.9|9118.9|9138.6|9118.6|9141.1|9121.1|9137.6|9117.6|142
1736837100000|2025-01-14 06:45:00|9138.9|9118.9|9139.1|9119.1|9141.1|9121.1|9136.4|9116.4|161
1736837400000|2025-01-14 06:50:00|9138.9|9118.9|9135.9|9115.9|9139.1|9119.1|9133.6|9113.6|156
1736837700000|2025-01-14 06:55:00|9136.4|9116.4|9140|9120|9141.6|9121.6|9135.6|9115.6|126
1736838000000|2025-01-14 07:00:00|9140.5|9120.5|9145.6|9125.6|9145.6|9125.6|9134.1|9114.1|177
1736838300000|2025-01-14 07:05:00|9145.4|9125.4|9144.6|9124.6|9145.4|9125.4|9138.4|9118.4|184
1736838600000|2025-01-14 07:10:00|9144.9|9124.9|9141.9|9121.9|9145.6|9125.6|9139.9|9119.9|164
1736838900000|2025-01-14 07:15:00|9141.4|9121.4|9139.9|9119.9|9146.4|9126.4|9138.4|9118.4|148
1736839200000|2025-01-14 07:20:00|9140.1|9120.1|9148.6|9128.6|9149.4|9129.4|9139.9|9119.9|152
1736839500000|2025-01-14 07:25:00|9148.4|9128.4|9148.9|9128.9|9152.4|9132.4|9147.1|9127.1|141
1736839800000|2025-01-14 07:30:00|9148.6|9128.6|9144.9|9124.9|9152.9|9132.9|9139.4|9119.4|181
1736840100000|2025-01-14 07:35:00|9145.1|9125.1|9147.4|9127.4|9149.4|9129.4|9142.9|9122.9|147
1736840400000|2025-01-14 07:40:00|9147.1|9127.1|9139.9|9119.9|9147.4|9127.4|9135.1|9115.1|187
1736840700000|2025-01-14 07:45:00|9139.6|9119.6|9145.4|9125.4|9148.4|9128.4|9139.1|9119.1|168
1736841000000|2025-01-14 07:50:00|9145.6|9125.6|9145.9|9125.9|9149.6|9129.6|9142.4|9122.4|161
1736841300000|2025-01-14 07:55:00|9145.6|9125.6|9139.3|9129.3|9145.6|9132|9137.4|9123.6|142
1736841600000|2025-01-14 08:00:00|9139.4|9129.4|9146.5|9136.5|9149.1|9139.1|9138.1|9128.1|327
1736841900000|2025-01-14 08:05:00|9146.3|9136.3|9142.5|9132.5|9149.1|9139.1|9141.8|9131.8|292
1736842200000|2025-01-14 08:10:00|9143|9133|9149.9|9139.9|9151.5|9141.5|9143|9133|252
1736842500000|2025-01-14 08:15:00|9149.6|9139.6|9147.1|9137.1|9149.6|9139.6|9142.9|9132.9|208
1736842800000|2025-01-14 08:20:00|9146.9|9136.9|9158.4|9148.4|9162.3|9152.3|9145.6|9135.6|219
1736843100000|2025-01-14 08:25:00|9158.1|9148.1|9157.9|9147.9|9171.4|9159|9157.4|9147.4|256
1736843400000|2025-01-14 08:30:00|9157.6|9147.6|9147.4|9137.4|9158.6|9148.6|9146.4|9136.4|205
1736843700000|2025-01-14 08:35:00|9147.1|9137.1|9140.4|9130.4|9147.1|9137.1|9132.1|9122.1|275
1736844000000|2025-01-14 08:40:00|9140.1|9130.1|9149.1|9139.1|9149.9|9139.9|9140.1|9130.1|190
1736844300000|2025-01-14 08:45:00|9149.6|9139.6|9147.1|9137.1|9154.1|9144.1|9145.9|9135.9|222
1736844600000|2025-01-14 08:50:00|9147.4|9137.4|9152.1|9142.1|9152.4|9142.4|9143.6|9133.6|196
1736844900000|2025-01-14 08:55:00|9151.9|9141.9|9157.1|9147.1|9157.4|9147.4|9151.6|9141.6|136
1736845200000|2025-01-14 09:00:00|9156.9|9146.9|9165.1|9155.1|9165.6|9155.6|9154.1|9144.1|245
1736845500000|2025-01-14 09:05:00|9164.9|9154.9|9161.6|9151.6|9168.4|9158.4|9159.1|9149.1|154
1736845800000|2025-01-14 09:10:00|9161.4|9151.4|9159.9|9149.9|9165.4|9155.4|9159.4|9149.4|172
1736846100000|2025-01-14 09:15:00|9159.6|9149.6|9158.6|9148.6|9167.9|9157.9|9157.4|9147.4|194
1736846400000|2025-01-14 09:20:00|9158.4|9148.4|9156.6|9146.6|9159.6|9149.6|9150.9|9140.9|184
1736846700000|2025-01-14 09:25:00|9156.4|9146.4|9161.4|9151.4|9162.6|9152.6|9153.4|9143.4|161
1736847000000|2025-01-14 09:30:00|9161.6|9151.6|9164.4|9154.4|9165.1|9155.1|9159.9|9149.9|148
1736847300000|2025-01-14 09:35:00|9164.1|9154.1|9164.9|9154.9|9167.4|9157.4|9160.9|9150.9|123
1736847600000|2025-01-14 09:40:00|9164.6|9154.6|9161.9|9151.9|9164.9|9154.9|9159.9|9149.9|125
1736847900000|2025-01-14 09:45:00|9161.6|9151.6|9163.4|9153.4|9163.6|9153.6|9158.9|9148.9|143
1736848200000|2025-01-14 09:50:00|9163.6|9153.6|9153.9|9143.9|9164.9|9154.9|9153.9|9143.9|147
1736848500000|2025-01-14 09:55:00|9154.1|9144.1|9152.9|9142.9|9157.1|9147.1|9150.6|9140.6|137
1736848800000|2025-01-14 10:00:00|9153.1|9143.1|9160.9|9150.9|9161.4|9151.4|9146.9|9136.9|228
1736849100000|2025-01-14 10:05:00|9161.1|9151.1|9167.9|9157.9|9167.9|9157.9|9160.4|9150.4|98
1736849400000|2025-01-14 10:10:00|9168.1|9158.1|9159.9|9149.9|9168.1|9158.1|9159.4|9149.4|131
1736849700000|2025-01-14 10:15:00|9160.1|9150.1|9166.6|9156.6|9168.1|9158.1|9160.1|9150.1|143
1736850000000|2025-01-14 10:20:00|9166.4|9156.4|9167.6|9157.6|9170.1|9160.1|9164.9|9154.9|119
1736850300000|2025-01-14 10:25:00|9167.4|9157.4|9164.9|9154.9|9169.1|9159.1|9161.9|9151.9|153
1736850600000|2025-01-14 10:30:00|9165.1|9155.1|9165.4|9155.4|9166.6|9156.6|9162.4|9152.4|153
1736850900000|2025-01-14 10:35:00|9165.6|9155.6|9160.1|9150.1|9166.1|9156.1|9159.1|9149.1|140
1736851200000|2025-01-14 10:40:00|9160.4|9150.4|9161.6|9151.6|9163.1|9153.1|9158.4|9148.4|128
1736851500000|2025-01-14 10:45:00|9161.4|9151.4|9158.4|9148.4|9161.4|9151.4|9155.9|9145.9|153
1736851800000|2025-01-14 10:50:00|9158.6|9148.6|9159.4|9149.4|9162.9|9152.9|9157.6|9147.6|84
1736852100000|2025-01-14 10:55:00|9159.1|9149.1|9156.4|9146.4|9159.1|9149.1|9151.6|9141.6|130
1736852400000|2025-01-14 11:00:00|9156.6|9146.6|9152.4|9142.4|9156.6|9146.6|9150.6|9140.6|116
1736852700000|2025-01-14 11:05:00|9152.6|9142.6|9153.6|9143.6|9153.6|9143.6|9146.6|9136.6|126
1736853000000|2025-01-14 11:10:00|9153.9|9143.9|9147.9|9137.9|9157.4|9147.4|9146.1|9136.1|124
1736853300000|2025-01-14 11:15:00|9148.1|9138.1|9147.9|9137.9|9151.9|9141.9|9145.9|9135.9|124
1736853600000|2025-01-14 11:20:00|9148.1|9138.1|9142.9|9132.9|9148.4|9138.4|9142.1|9132.1|133
1736853900000|2025-01-14 11:25:00|9142.6|9132.6|9149.6|9139.6|9151.1|9141.1|9141.9|9131.9|127
1736854200000|2025-01-14 11:30:00|9149.4|9139.4|9145.6|9135.6|9150.4|9140.4|9144.4|9134.4|152
1736854500000|2025-01-14 11:35:00|9145.4|9135.4|9143.4|9133.4|9145.4|9135.4|9138.1|9128.1|133
1736854800000|2025-01-14 11:40:00|9143.1|9133.1|9146.1|9136.1|9147.9|9137.9|9141.6|9131.6|111
1736855100000|2025-01-14 11:45:00|9145.9|9135.9|9146.4|9136.4|9147.4|9137.4|9141.9|9131.9|135
1736855400000|2025-01-14 11:50:00|9146.1|9136.1|9141.1|9131.1|9146.1|9136.1|9139.9|9129.9|118
1736855700000|2025-01-14 11:55:00|9140.9|9130.9|9138.4|9128.4|9142.9|9132.9|9135.9|9125.9|195
1736856000000|2025-01-14 12:00:00|9137.9|9127.9|9140.4|9130.4|9146.1|9136.1|9137.1|9127.1|199
1736856300000|2025-01-14 12:05:00|9140.1|9130.1|9136.9|9126.9|9144.1|9134.1|9132.4|9122.4|194
1736856600000|2025-01-14 12:10:00|9137.1|9127.1|9130.4|9120.4|9138.1|9128.1|9130.4|9120.4|198
1736856900000|2025-01-14 12:15:00|9130.6|9120.6|9127.9|9117.9|9137.6|9127.6|9126.6|9116.6|151
1736857200000|2025-01-14 12:20:00|9127.6|9117.6|9135.6|9125.6|9138.1|9128.1|9127.1|9117.1|180
1736857500000|2025-01-14 12:25:00|9134.9|9124.9|9133.1|9123.1|9135.6|9125.6|9130.4|9120.4|132
1736857800000|2025-01-14 12:30:00|9133.4|9123.4|9136.6|9126.6|9139.6|9129.6|9133.1|9123.1|216
1736858100000|2025-01-14 12:35:00|9136.9|9126.9|9138.6|9128.6|9141.4|9131.4|9136.4|9126.4|169
1736858400000|2025-01-14 12:40:00|9138.4|9128.4|9135.9|9125.9|9138.9|9128.9|9134.1|9124.1|146
1736858700000|2025-01-14 12:45:00|9135.6|9125.6|9137.9|9127.9|9137.9|9127.9|9133.4|9123.4|111
1736859000000|2025-01-14 12:50:00|9137.6|9127.6|9136.1|9126.1|9141.4|9131.4|9131.1|9121.1|201
1736859300000|2025-01-14 12:55:00|9136.4|9126.4|9131.6|9121.6|9136.4|9126.4|9129.1|9119.1|250
1736859600000|2025-01-14 13:00:00|9131.4|9121.4|9125.4|9115.4|9135.8|9125.8|9123.6|9113.6|394
1736859900000|2025-01-14 13:05:00|9123.1|9113.1|9130.6|9120.6|9135.6|9125.6|9122.4|9112.4|293
1736860200000|2025-01-14 13:10:00|9130.9|9120.9|9132.1|9122.1|9136.4|9126.4|9129.1|9119.1|252
1736860500000|2025-01-14 13:15:00|9131.9|9121.9|9121.4|9111.4|9132.4|9122.4|9119.6|9109.6|258
1736860800000|2025-01-14 13:20:00|9121.1|9111.1|9115.6|9105.6|9121.1|9111.1|9112.9|9102.9|307
1736861100000|2025-01-14 13:25:00|9115.4|9105.4|9115.9|9105.9|9116.4|9106.4|9113.4|9103.4|178
1736861400000|2025-01-14 13:30:00|9115.6|9105.6|9123.9|9113.9|9141.9|9127.3|9115.6|9105.6|688
1736861700000|2025-01-14 13:35:00|9124.6|9114.6|9123.6|9113.6|9125.1|9115.1|9115.6|9105.6|528
1736862000000|2025-01-14 13:40:00|9123.4|9113.4|9118.6|9108.6|9125.4|9115.4|9115.9|9105.9|437
1736862300000|2025-01-14 13:45:00|9118.9|9108.9|9134.4|9124.4|9138.9|9128.9|9118.4|9108.4|376
1736862600000|2025-01-14 13:50:00|9134.6|9124.6|9127.1|9117.1|9138.9|9128.9|9123.9|9113.9|369
1736862900000|2025-01-14 13:55:00|9126.9|9116.9|9127.4|9117.4|9130.1|9120.1|9125.4|9115.4|280
1736863200000|2025-01-14 14:00:00|9127.6|9117.6|9121.4|9111.4|9130.9|9120.9|9117.1|9107.1|412
1736863500000|2025-01-14 14:05:00|9121.1|9111.1|9122.6|9112.6|9124.1|9114.1|9115.6|9105.6|294
1736863800000|2025-01-14 14:10:00|9122.9|9112.9|9118.4|9108.4|9126.6|9116.6|9117.4|9107.4|300
1736864100000|2025-01-14 14:15:00|9118.6|9108.6|9125.9|9115.9|9130.6|9120.6|9118.6|9108.6|301
1736864400000|2025-01-14 14:20:00|9126.1|9116.1|9124.9|9114.9|9128.9|9118.9|9121.9|9111.9|255
1736864700000|2025-01-14 14:25:00|9124.6|9114.6|9130.1|9120.1|9132.4|9122.4|9122.4|9112.4|279
1736865000000|2025-01-14 14:30:00|9130.4|9120.4|9136.4|9126.4|9139.1|9129.1|9129.6|9119.6|427
1736865300000|2025-01-14 14:35:00|9136.6|9126.6|9137.1|9127.1|9137.4|9127.4|9131.9|9121.9|319
1736865600000|2025-01-14 14:40:00|9136.9|9126.9|9143.6|9133.6|9143.6|9133.6|9136.1|9126.1|322
1736865900000|2025-01-14 14:45:00|9144.1|9134.1|9133.9|9123.9|9144.6|9134.6|9131.9|9121.9|356
1736866200000|2025-01-14 14:50:00|9134.1|9124.1|9138.4|9128.4|9141.1|9131.1|9130.9|9120.9|306
1736866500000|2025-01-14 14:55:00|9138.1|9128.1|9135.6|9125.6|9140.1|9130.1|9133.1|9123.1|325
1736866800000|2025-01-14 15:00:00|9135.9|9125.9|9146.1|9136.1|9147.6|9137.6|9135.1|9125.1|325
1736867100000|2025-01-14 15:05:00|9146.4|9136.4|9144.4|9134.4|9149.9|9139.9|9143.4|9133.4|330
1736867400000|2025-01-14 15:10:00|9144.6|9134.6|9146.4|9136.4|9149.4|9139.4|9142.4|9132.4|268
1736867700000|2025-01-14 15:15:00|9146.6|9136.6|9148.4|9138.4|9152.4|9142.4|9145.4|9135.4|200
1736868000000|2025-01-14 15:20:00|9148.6|9138.6|9148.9|9138.9|9149.6|9139.6|9144.1|9134.1|266
1736868300000|2025-01-14 15:25:00|9149.1|9139.1|9149.4|9139.4|9150.4|9140.4|9147.1|9137.1|219
1736868600000|2025-01-14 15:30:00|9149.6|9139.6|9156.4|9146.4|9158.6|9148.6|9149.6|9139.6|266
1736868900000|2025-01-14 15:35:00|9156.6|9146.6|9160.9|9150.9|9161.6|9151.6|9155.6|9145.6|217
1736869200000|2025-01-14 15:40:00|9161.1|9151.1|9163.1|9153.1|9164.4|9154.4|9158.4|9148.4|192
1736869500000|2025-01-14 15:45:00|9162.9|9152.9|9159.9|9149.9|9163.4|9153.4|9157.9|9147.9|244
1736869800000|2025-01-14 15:50:00|9160.1|9150.1|9165.9|9155.9|9165.9|9155.9|9157.1|9147.1|269
1736870100000|2025-01-14 15:55:00|9166.1|9156.1|9169.9|9159.9|9170.6|9160.6|9164.9|9154.9|246
1736870400000|2025-01-14 16:00:00|9170.1|9160.1|9164.9|9154.9|9171.9|9161.9|9162.9|9152.9|259
1736870700000|2025-01-14 16:05:00|9164.6|9154.6|9164.6|9154.6|9166.1|9156.1|9161.1|9151.1|245
1736871000000|2025-01-14 16:10:00|9163.9|9153.9|9165.9|9155.9|9166.1|9156.1|9162.9|9152.9|177
1736871300000|2025-01-14 16:15:00|9166.1|9156.1|9159.6|9149.6|9166.1|9156.1|9159.4|9149.4|199
1736871600000|2025-01-14 16:20:00|9159.4|9149.4|9160.1|9150.1|9161.1|9151.1|9148.9|9138.9|247
1736871900000|2025-01-14 16:25:00|9159.9|9149.9|9160.3|9150.3|9162.6|9152.6|9152.8|9142.8|337
1736872200000|2025-01-14 16:30:00|9160.4|9150.4|9160.6|9150.6|9165.1|9155.1|9158|9148|287
1736872500000|2025-01-14 16:35:00|9160.9|9150.9|9156.4|9146.4|9162.6|9152.6|9151.1|9141.1|329
1736872800000|2025-01-14 16:40:00|9156.6|9146.6|9160.6|9150.6|9161.6|9151.6|9149.6|9139.6|269
1736873100000|2025-01-14 16:45:00|9160.9|9150.9|9155.6|9145.6|9164.4|9154.4|9155.1|9145.1|357
1736873400000|2025-01-14 16:50:00|9155.4|9145.4|9161.6|9151.6|9162.4|9152.4|9154.1|9144.1|237
1736873700000|2025-01-14 16:55:00|9161.9|9151.9|9159.1|9149.1|9161.9|9151.9|9155.1|9145.1|241
1736874000000|2025-01-14 17:00:00|9158.6|9148.6|9155.1|9145.1|9158.6|9148.6|9149.4|9139.4|173
1736874300000|2025-01-14 17:05:00|9154.6|9144.6|9152.9|9142.9|9160.1|9150.1|9150.9|9140.9|148
1736874600000|2025-01-14 17:10:00|9152.6|9142.6|9157.9|9147.9|9158.4|9148.4|9151.6|9141.6|88
1736874900000|2025-01-14 17:15:00|9158.1|9148.1|9160.4|9150.4|9160.9|9150.9|9156.9|9146.9|65
1736875200000|2025-01-14 17:20:00|9160.1|9150.1|9159.9|9149.9|9160.9|9150.9|9156.4|9146.4|85
1736875500000|2025-01-14 17:25:00|9160.1|9150.1|9164.6|9154.6|9165.4|9155.4|9158.4|9148.4|77
1736875800000|2025-01-14 17:30:00|9164.9|9154.9|9164.6|9154.6|9165.9|9155.9|9162.6|9152.6|62
1736876100000|2025-01-14 17:35:00|9164.4|9154.4|9165.1|9155.1|9165.4|9155.4|9162.6|9152.6|97
1736876400000|2025-01-14 17:40:00|9164.9|9154.9|9163.4|9153.4|9166.4|9156.4|9163.4|9153.4|103
1736876700000|2025-01-14 17:45:00|9163.6|9153.6|9163.9|9153.9|9165.4|9155.4|9161.9|9151.9|81
1736877000000|2025-01-14 17:50:00|9164.1|9154.1|9162.9|9152.9|9165.9|9155.9|9162.4|9152.4|60
1736877300000|2025-01-14 17:55:00|9163.1|9153.1|9166|9156|9166.9|9156.9|9162.3|9152.3|120
1736877600000|2025-01-14 18:00:00|9165.8|9155.8|9168.8|9158.8|9168.8|9158.8|9165.5|9155.5|69
1736877900000|2025-01-14 18:05:00|9168.5|9158.5|9167.6|9157.6|9168.9|9158.9|9166.3|9156.3|84
1736878200000|2025-01-14 18:10:00|9167.5|9157.5|9169.5|9159.5|9170|9160|9167.3|9157.3|65
1736878500000|2025-01-14 18:15:00|9169.8|9159.8|9170.5|9160.5|9172.4|9162.4|9168|9158|63
1736878800000|2025-01-14 18:20:00|9170.6|9160.6|9169.4|9159.4|9171.5|9161.5|9168.5|9158.5|42
1736879100000|2025-01-14 18:25:00|9169.3|9159.3|9169.8|9159.8|9169.8|9159.8|9168.5|9158.5|64
1736879400000|2025-01-14 18:30:00|9170|9160|9169.9|9159.9|9171.1|9161.1|9169.6|9159.6|38
1736879700000|2025-01-14 18:35:00|9170.1|9160.1|9172.8|9162.8|9173.1|9163.1|9169.5|9159.5|84
1736880000000|2025-01-14 18:40:00|9173.1|9163.1|9173.4|9163.4|9174.9|9164.9|9172.5|9162.5|113
1736880300000|2025-01-14 18:45:00|9173.3|9163.3|9174.3|9164.3|9174.4|9164.4|9172|9162|75
1736880600000|2025-01-14 18:50:00|9173.9|9163.9|9169.3|9159.3|9174.6|9164.6|9168.4|9158.4|84
1736880900000|2025-01-14 18:55:00|9169.5|9159.5|9177.6|9155.6|9178.9|9159.5|9169.3|9153.6|14
1736902800000|2025-01-15 01:00:00|9166.6|9146.6|9159.1|9149.1|9166.6|9151.5|9158.5|9144.4|104
1736903100000|2025-01-15 01:05:00|9158.9|9148.9|9148.1|9138.1|9158.9|9148.9|9147|9137|227
1736903400000|2025-01-15 01:10:00|9148.3|9138.3|9150.8|9140.8|9152|9142|9147|9137|160
1736903700000|2025-01-15 01:15:00|9150.5|9140.5|9145.5|9135.5|9150.5|9140.5|9142.8|9132.8|177
1736904000000|2025-01-15 01:20:00|9145.3|9135.3|9145.3|9135.3|9147.3|9137.3|9143.8|9133.8|156
1736904300000|2025-01-15 01:25:00|9145|9135|9141.3|9131.3|9145.8|9135.8|9141|9131|180
1736904600000|2025-01-15 01:30:00|9141.5|9131.5|9141|9131|9144.3|9134.3|9138|9128|230
1736904900000|2025-01-15 01:35:00|9140.8|9130.8|9142.8|9132.8|9146.3|9136.3|9140.3|9130.3|203
1736905200000|2025-01-15 01:40:00|9143|9133|9138|9128|9144|9134|9136.5|9126.5|199
1736905500000|2025-01-15 01:45:00|9137.8|9127.8|9138.8|9128.8|9140|9130|9135|9125|165
1736905800000|2025-01-15 01:50:00|9139|9129|9137.3|9127.3|9140.5|9130.5|9135.8|9125.8|160
1736906100000|2025-01-15 01:55:00|9137.5|9127.5|9140|9130|9143.3|9133.3|9136.5|9126.5|227
1736906400000|2025-01-15 02:00:00|9139.8|9129.8|9136|9126|9142.8|9132.8|9136|9126|205
1736906700000|2025-01-15 02:05:00|9135.8|9125.8|9137|9127|9139|9129|9132.5|9122.5|170
1736907000000|2025-01-15 02:10:00|9137.3|9127.3|9133.8|9123.8|9139.5|9129.5|9132.3|9122.3|191
1736907300000|2025-01-15 02:15:00|9133.5|9123.5|9135|9125|9138.5|9128.5|9133|9123|160
1736907600000|2025-01-15 02:20:00|9135.3|9125.3|9132.8|9122.8|9136.5|9126.5|9132.8|9122.8|79
1736907900000|2025-01-15 02:25:00|9132.5|9122.5|9133|9123|9136.3|9126.3|9132.5|9122.5|103
1736908200000|2025-01-15 02:30:00|9133.3|9123.3|9128|9118|9135.5|9125.5|9126.8|9116.8|239
1736908500000|2025-01-15 02:35:00|9128.3|9118.3|9123.8|9113.8|9129.3|9119.3|9123.8|9113.8|250
1736908800000|2025-01-15 02:40:00|9123.5|9113.5|9119.8|9109.8|9124.3|9114.3|9118.8|9108.8|213
1736909100000|2025-01-15 02:45:00|9120|9110|9117.8|9107.8|9122.5|9112.5|9117.3|9107.3|200
1736909400000|2025-01-15 02:50:00|9118|9108|9119|9109|9120.3|9110.3|9115.3|9105.3|180
1736909700000|2025-01-15 02:55:00|9119.3|9109.3|9118.3|9108.3|9121|9111|9117.5|9107.5|167
1736910000000|2025-01-15 03:00:00|9117.8|9107.8|9121.3|9111.3|9122.8|9112.8|9115.3|9105.3|241
1736910300000|2025-01-15 03:05:00|9121.5|9111.5|9122|9112|9126.5|9116.5|9120.8|9110.8|208
1736910600000|2025-01-15 03:10:00|9122.3|9112.3|9119.8|9109.8|9123.5|9113.5|9119.5|9109.5|165
1736910900000|2025-01-15 03:15:00|9119.5|9109.5|9116.3|9106.3|9120.5|9110.5|9115.8|9105.8|194
1736911200000|2025-01-15 03:20:00|9116.5|9106.5|9119.5|9109.5|9122.8|9112.8|9116.5|9106.5|182
1736911500000|2025-01-15 03:25:00|9119.8|9109.8|9117.3|9097.3|9120|9110|9112.8|9096.5|192
1736911800000|2025-01-15 03:30:00|9117.8|9097.8|9115.5|9105.5|9120.8|9106.3|9114.3|9097.5|59
1736912100000|2025-01-15 03:35:00|9115.8|9105.8|9116.5|9106.5|9119|9109|9115.8|9105.8|54
1736912400000|2025-01-15 03:40:00|9116.8|9106.8|9115.5|9105.5|9118.3|9108.3|9115.5|9105.5|60
1736912700000|2025-01-15 03:45:00|9115.8|9105.8|9117|9107|9118.3|9108.3|9115.8|9105.8|48
1736913000000|2025-01-15 03:50:00|9117.3|9107.3|9117.3|9107.3|9119|9109|9115.8|9105.8|63
1736913300000|2025-01-15 03:55:00|9117|9107|9118.3|9108.3|9119.3|9109.3|9116.5|9106.5|44
1736913600000|2025-01-15 04:00:00|9118|9108|9115.3|9105.3|9118.3|9108.3|9115.3|9105.3|23
1736913900000|2025-01-15 04:05:00|9115.5|9105.5|9113.8|9103.8|9116.5|9106.5|9113.5|9103.5|34
1736914200000|2025-01-15 04:10:00|9114|9104|9116.8|9106.8|9118|9108|9113.8|9103.8|40
1736914500000|2025-01-15 04:15:00|9117|9107|9116.5|9106.5|9118.5|9108.5|9116.3|9106.3|35
1736914800000|2025-01-15 04:20:00|9116.3|9106.3|9116|9106|9118|9108|9114|9104|63
1736915100000|2025-01-15 04:25:00|9116.3|9106.3|9115.3|9105.3|9116.8|9106.8|9114.8|9104.8|45
1736915400000|2025-01-15 04:30:00|9115.5|9105.5|9121.5|9111.5|9121.8|9111.8|9115.5|9105.5|69
1736915700000|2025-01-15 04:35:00|9121.3|9111.3|9119.3|9109.3|9121.5|9111.5|9118.8|9108.8|45
1736916000000|2025-01-15 04:40:00|9119|9109|9118.3|9108.3|9119.3|9109.3|9117.3|9107.3|33
1736916300000|2025-01-15 04:45:00|9118.5|9108.5|9119|9109|9122|9112|9118|9108|55
1736916600000|2025-01-15 04:50:00|9119.3|9109.3|9122|9112|9122.8|9112.8|9119|9109|53
1736916900000|2025-01-15 04:55:00|9122.3|9112.3|9122|9112|9123.8|9113.8|9121.5|9111.5|50
1736917200000|2025-01-15 05:00:00|9121.8|9111.8|9117.5|9107.5|9122.3|9112.3|9115.8|9105.8|127
1736917500000|2025-01-15 05:05:00|9117.8|9107.8|9115|9105|9119.3|9109.3|9114.5|9104.5|95
1736917800000|2025-01-15 05:10:00|9115.3|9105.3|9116.3|9106.3|9117.5|9107.5|9115.3|9105.3|50
1736918100000|2025-01-15 05:15:00|9116|9106|9119.8|9109.8|9120.5|9110.5|9116|9106|68
1736918400000|2025-01-15 05:20:00|9120|9110|9120.8|9110.8|9121.8|9111.8|9119|9109|64
1736918700000|2025-01-15 05:25:00|9121|9111|9122.3|9102.3|9124|9111.5|9117.8|9102.3|72
1736919000000|2025-01-15 05:30:00|9122|9102|9093.8|9083.8|9122|9102.5|9093.5|9083.5|358
1736919300000|2025-01-15 05:35:00|9094|9084|9105.5|9095.5|9107.8|9097.8|9093.8|9083.8|325
1736919600000|2025-01-15 05:40:00|9105.3|9095.3|9107|9097|9111.3|9101.3|9104|9094|245
1736919900000|2025-01-15 05:45:00|9107.5|9097.5|9103.3|9093.3|9109.5|9099.5|9100|9090|231
1736920200000|2025-01-15 05:50:00|9103.5|9093.5|9098|9088|9104.5|9094.5|9090.8|9080.8|268
1736920500000|2025-01-15 05:55:00|9098.3|9088.3|9096.8|9086.8|9102.8|9092.8|9095.8|9085.8|202
1736920800000|2025-01-15 06:00:00|9096.5|9086.5|9098.5|9088.5|9103.3|9093.3|9095.8|9085.8|302
1736921100000|2025-01-15 06:05:00|9098.3|9088.3|9093|9083|9100.5|9090.5|9092|9082|295
1736921400000|2025-01-15 06:10:00|9092.8|9082.8|9090.5|9080.5|9094.5|9084.5|9089|9079|209
1736921700000|2025-01-15 06:15:00|9090.8|9080.8|9096.5|9086.5|9097.8|9087.8|9090.8|9080.8|216
1736922000000|2025-01-15 06:20:00|9096.8|9086.8|9104.5|9094.5|9105.5|9095.5|9096.3|9086.3|239
1736922300000|2025-01-15 06:25:00|9104.8|9094.8|9105.5|9095.5|9105.8|9095.8|9101|9091|209
1736922600000|2025-01-15 06:30:00|9105.3|9095.3|9114.5|9104.5|9115.3|9105.3|9105|9095|258
1736922900000|2025-01-15 06:35:00|9114.8|9104.8|9109.5|9099.5|9116.8|9106.8|9109|9099|221
1736923200000|2025-01-15 06:40:00|9109.3|9099.3|9110|9100|9110.8|9100.8|9104.8|9094.8|232
1736923500000|2025-01-15 06:45:00|9110.3|9100.3|9109.5|9099.5|9111.8|9101.8|9107|9097|158
1736923800000|2025-01-15 06:50:00|9109.8|9099.8|9114.8|9104.8|9116.3|9106.3|9109.5|9099.5|174
1736924100000|2025-01-15 06:55:00|9115|9105|9118.3|9098.3|9120.3|9106.8|9111|9098.3|159
1736924400000|2025-01-15 07:00:00|9118.8|9098.8|9119.3|9109.3|9128.3|9112.8|9116.3|9096.5|240
1736924700000|2025-01-15 07:05:00|9119|9109|9121.3|9111.3|9122.5|9112.5|9112|9102|190
1736925000000|2025-01-15 07:10:00|9121.5|9111.5|9124.8|9114.8|9125|9115|9119.5|9109.5|105
1736925300000|2025-01-15 07:15:00|9125|9115|9121.3|9111.3|9125|9115|9118.8|9108.8|125
1736925600000|2025-01-15 07:20:00|9121.5|9111.5|9127.8|9117.8|9130.8|9120.8|9121.5|9111.5|105
1736925900000|2025-01-15 07:25:00|9127.5|9117.5|9129.8|9119.8|9132.3|9122.3|9127|9117|136
1736926200000|2025-01-15 07:30:00|9130|9120|9130.3|9120.3|9133.5|9123.5|9127.5|9117.5|151
1736926500000|2025-01-15 07:35:00|9130.5|9120.5|9129|9119|9133.5|9123.5|9128|9118|169
1736926800000|2025-01-15 07:40:00|9128.8|9118.8|9133.3|9123.3|9133.8|9123.8|9128.3|9118.3|156
1736927100000|2025-01-15 07:45:00|9133|9123|9134.5|9124.5|9137.3|9127.3|9132.3|9122.3|143
1736927400000|2025-01-15 07:50:00|9134.3|9124.3|9141.5|9131.5|9141.8|9131.8|9134.3|9124.3|119
1736927700000|2025-01-15 07:55:00|9141.8|9131.8|9137.1|9127.1|9144.6|9134.6|9134.6|9124.6|160
1736928000000|2025-01-15 08:00:00|9136.9|9126.9|9135.1|9125.1|9136.9|9126.9|9124.3|9114.3|374
1736928300000|2025-01-15 08:05:00|9135.4|9125.4|9134.4|9124.4|9139.6|9129.6|9133.3|9123.3|200
1736928600000|2025-01-15 08:10:00|9134.1|9124.1|9132.1|9122.1|9139.1|9129.1|9130.6|9120.6|181
1736928900000|2025-01-15 08:15:00|9131.9|9121.9|9119.4|9109.4|9131.9|9121.9|9117.6|9107.6|225
1736929200000|2025-01-15 08:20:00|9119.1|9109.1|9120.9|9110.9|9126.1|9116.1|9118.6|9108.6|177
1736929500000|2025-01-15 08:25:00|9121.4|9111.4|9114.6|9104.6|9122.6|9112.6|9111.1|9101.1|189
1736929800000|2025-01-15 08:30:00|9114.4|9104.4|9114.9|9104.9|9120.1|9110.1|9112.6|9102.6|183
1736930100000|2025-01-15 08:35:00|9115.1|9105.1|9116.6|9106.6|9120.6|9110.6|9114.9|9104.9|162
1736930400000|2025-01-15 08:40:00|9116.9|9106.9|9115.4|9105.4|9117.9|9107.9|9110.6|9100.6|118
1736930700000|2025-01-15 08:45:00|9115.1|9105.1|9112.9|9102.9|9117.6|9107.6|9111.4|9101.4|126
1736931000000|2025-01-15 08:50:00|9112.6|9102.6|9114.9|9104.9|9118.4|9108.4|9111.4|9101.4|97
1736931300000|2025-01-15 08:55:00|9114.6|9104.6|9116.4|9106.4|9116.6|9106.6|9113.4|9103.4|86
1736931600000|2025-01-15 09:00:00|9116.1|9106.1|9102.1|9092.1|9116.6|9106.6|9090.1|9080.1|308
1736931900000|2025-01-15 09:05:00|9102.4|9092.4|9108.4|9098.4|9113.4|9103.4|9100.9|9090.9|201
1736932200000|2025-01-15 09:10:00|9108.6|9098.6|9108.4|9098.4|9114.6|9104.6|9105.1|9095.1|222
1736932500000|2025-01-15 09:15:00|9108.1|9098.1|9115.4|9105.4|9116.1|9106.1|9107.1|9097.1|164
1736932800000|2025-01-15 09:20:00|9115.6|9105.6|9109.6|9099.6|9116.9|9106.9|9109.4|9099.4|122
1736933100000|2025-01-15 09:25:00|9109.4|9099.4|9113.4|9103.4|9113.4|9103.4|9106.4|9096.4|164
1736933400000|2025-01-15 09:30:00|9113.1|9103.1|9110.4|9100.4|9114.1|9104.1|9108.6|9098.6|122
1736933700000|2025-01-15 09:35:00|9110.1|9100.1|9115.1|9105.1|9115.6|9105.6|9108.1|9098.1|81
1736934000000|2025-01-15 09:40:00|9114.9|9104.9|9122.1|9112.1|9122.4|9112.4|9110.4|9100.4|160
1736934300000|2025-01-15 09:45:00|9121.9|9111.9|9124.6|9114.6|9127.1|9117.1|9120.9|9110.9|116
1736934600000|2025-01-15 09:50:00|9124.4|9114.4|9129.4|9119.4|9129.6|9119.6|9124.1|9114.1|95
1736934900000|2025-01-15 09:55:00|9129.1|9119.1|9135.1|9125.1|9135.6|9125.6|9129.1|9119.1|134
1736935200000|2025-01-15 10:00:00|9134.9|9124.9|9138.6|9128.6|9139.4|9129.4|9130.4|9120.4|202
1736935500000|2025-01-15 10:05:00|9138.4|9128.4|9135.9|9125.9|9144.4|9134.4|9135.4|9125.4|142
1736935800000|2025-01-15 10:10:00|9135.6|9125.6|9132.6|9122.6|9139.1|9129.1|9131.1|9121.1|149
1736936100000|2025-01-15 10:15:00|9132.9|9122.9|9135.1|9125.1|9135.6|9125.6|9123.4|9113.4|176
1736936400000|2025-01-15 10:20:00|9135.4|9125.4|9128.4|9118.4|9137.1|9127.1|9128.4|9118.4|129
1736936700000|2025-01-15 10:25:00|9128.1|9118.1|9124.6|9114.6|9129.1|9119.1|9122.6|9112.6|128
1736937000000|2025-01-15 10:30:00|9125.1|9115.1|9136.6|9126.6|9136.9|9126.9|9124.1|9114.1|117
1736937300000|2025-01-15 10:35:00|9136.9|9126.9|9137.1|9127.1|9137.9|9127.9|9132.9|9122.9|114
1736937600000|2025-01-15 10:40:00|9136.9|9126.9|9135.9|9125.9|9138.1|9128.1|9133.9|9123.9|103
1736937900000|2025-01-15 10:45:00|9136.1|9126.1|9135.9|9125.9|9139.6|9129.6|9135.1|9125.1|115
1736938200000|2025-01-15 10:50:00|9135.6|9125.6|9124.9|9114.9|9136.6|9126.6|9124.4|9114.4|113
1736938500000|2025-01-15 10:55:00|9124.6|9114.6|9129.4|9119.4|9129.6|9119.6|9122.6|9112.6|106
1736938800000|2025-01-15 11:00:00|9129.6|9119.6|9130.4|9120.4|9132.4|9122.4|9128.1|9118.1|102
1736939100000|2025-01-15 11:05:00|9130.6|9120.6|9130.9|9120.9|9132.6|9122.6|9127.6|9117.6|109
1736939400000|2025-01-15 11:10:00|9131.1|9121.1|9135.9|9125.9|9138.4|9128.4|9130.6|9120.6|126
1736939700000|2025-01-15 11:15:00|9135.6|9125.6|9136.9|9126.9|9139.1|9129.1|9134.9|9124.9|110
1736940000000|2025-01-15 11:20:00|9136.6|9126.6|9137.9|9127.9|9139.4|9129.4|9134.4|9124.4|101
1736940300000|2025-01-15 11:25:00|9137.6|9127.6|9139.4|9129.4|9141.6|9131.6|9137.1|9127.1|128
1736940600000|2025-01-15 11:30:00|9139.1|9129.1|9138.6|9128.6|9140.1|9130.1|9134.4|9124.4|116
1736940900000|2025-01-15 11:35:00|9138.9|9128.9|9142.1|9132.1|9144.6|9134.6|9137.1|9127.1|83
1736941200000|2025-01-15 11:40:00|9142.4|9132.4|9137.9|9127.9|9142.4|9132.4|9135.9|9125.9|151
1736941500000|2025-01-15 11:45:00|9137.6|9127.6|9139.9|9129.9|9142.6|9132.6|9136.9|9126.9|125
1736941800000|2025-01-15 11:50:00|9140.1|9130.1|9129.1|9119.1|9141.1|9131.1|9129.1|9119.1|151
1736942100000|2025-01-15 11:55:00|9128.6|9118.6|9126.9|9116.9|9132.4|9122.4|9126.9|9116.9|109
1736942400000|2025-01-15 12:00:00|9127.1|9117.1|9131.4|9121.4|9131.4|9121.4|9125.9|9115.9|102
1736942700000|2025-01-15 12:05:00|9131.6|9121.6|9132.4|9122.4|9132.9|9122.9|9127.6|9117.6|117
1736943000000|2025-01-15 12:10:00|9132.1|9122.1|9127.6|9117.6|9134.4|9124.4|9126.4|9116.4|110
1736943300000|2025-01-15 12:15:00|9127.4|9117.4|9132.9|9122.9|9133.1|9123.1|9126.4|9116.4|137
1736943600000|2025-01-15 12:20:00|9132.6|9122.6|9133.1|9123.1|9134.4|9124.4|9131.4|9121.4|133
1736943900000|2025-01-15 12:25:00|9132.9|9122.9|9130.9|9120.9|9135.4|9125.4|9129.1|9119.1|129
1736944200000|2025-01-15 12:30:00|9131.1|9121.1|9135.1|9125.1|9140.9|9130.9|9131.1|9121.1|172
1736944500000|2025-01-15 12:35:00|9135.6|9125.6|9141.1|9131.1|9141.9|9131.9|9135.4|9125.4|181
1736944800000|2025-01-15 12:40:00|9141.4|9131.4|9138.9|9128.9|9141.6|9131.6|9136.4|9126.4|144
1736945100000|2025-01-15 12:45:00|9138.6|9128.6|9134.9|9124.9|9140.1|9130.1|9133.1|9123.1|171
1736945400000|2025-01-15 12:50:00|9134.6|9124.6|9130.9|9120.9|9135.6|9125.6|9129.4|9119.4|125
1736945700000|2025-01-15 12:55:00|9130.6|9120.6|9134.6|9124.6|9134.6|9124.6|9127.6|9117.6|174
1736946000000|2025-01-15 13:00:00|9134.9|9124.9|9138.1|9128.1|9139.8|9129.8|9129.6|9119.6|409
1736946300000|2025-01-15 13:05:00|9137.6|9127.6|9142.9|9132.9|9146.9|9136.9|9135.9|9125.9|300
1736946600000|2025-01-15 13:10:00|9143.1|9133.1|9146.9|9136.9|9152.4|9142.4|9143.1|9133.1|258
1736946900000|2025-01-15 13:15:00|9147.1|9137.1|9142.6|9132.6|9152.4|9142.4|9141.9|9131.9|252
1736947200000|2025-01-15 13:20:00|9142.4|9132.4|9140.4|9130.4|9145.6|9135.6|9136.6|9126.6|275
1736947500000|2025-01-15 13:25:00|9140.6|9130.6|9137.6|9127.6|9142.4|9132.4|9135.6|9125.6|157
1736947800000|2025-01-15 13:30:00|9137.4|9127.4|9141.4|9121.4|9167|9157|9137.1|9120.9|586
1736948100000|2025-01-15 13:35:00|9140.6|9120.6|9150.3|9140.3|9152.1|9142.1|9140.6|9120.6|656
1736948400000|2025-01-15 13:40:00|9150.5|9140.5|9141.4|9131.4|9155.4|9145.4|9138.6|9128.6|542
1736948700000|2025-01-15 13:45:00|9141.6|9131.6|9151.6|9141.6|9154.1|9144.1|9138.6|9128.6|469
1736949000000|2025-01-15 13:50:00|9151.9|9141.9|9157.6|9147.6|9159.6|9149.6|9148.4|9138.4|424
1736949300000|2025-01-15 13:55:00|9157.9|9147.9|9168.9|9158.9|9168.9|9158.9|9154.1|9144.1|400
1736949600000|2025-01-15 14:00:00|9168.6|9158.6|9169.1|9159.1|9175.4|9165.4|9166.4|9156.4|416
1736949900000|2025-01-15 14:05:00|9167.9|9157.9|9169.9|9159.9|9173.4|9163.4|9161.9|9151.9|398
1736950200000|2025-01-15 14:10:00|9170.1|9160.1|9173.6|9163.6|9175.1|9165.1|9165.4|9155.4|310
1736950500000|2025-01-15 14:15:00|9173.4|9163.4|9186.9|9176.9|9191.9|9181.9|9169.6|9159.6|352
1736950800000|2025-01-15 14:20:00|9186.6|9176.6|9199.9|9189.9|9204.1|9194.1|9183.4|9173.4|405
1736951100000|2025-01-15 14:25:00|9199.6|9189.6|9209.1|9199.1|9210.6|9200.6|9196.9|9186.9|411
1736951400000|2025-01-15 14:30:00|9209.4|9199.4|9195.6|9185.6|9212.6|9202.6|9194.6|9184.6|471
1736951700000|2025-01-15 14:35:00|9195.9|9185.9|9193.4|9183.4|9197.4|9187.4|9188.9|9178.9|472
1736952000000|2025-01-15 14:40:00|9193.6|9183.6|9198.4|9188.4|9202.1|9192.1|9193.4|9183.4|370
1736952300000|2025-01-15 14:45:00|9198.1|9188.1|9200.4|9190.4|9202.4|9192.4|9196.1|9186.1|327
1736952600000|2025-01-15 14:50:00|9200.1|9190.1|9203.1|9193.1|9205.4|9195.4|9197.6|9187.6|301
1736952900000|2025-01-15 14:55:00|9202.9|9192.9|9198.1|9188.1|9203.1|9193.1|9197.4|9187.4|291
1736953200000|2025-01-15 15:00:00|9198.4|9188.4|9186.4|9176.4|9198.4|9188.4|9181.4|9171.4|335
1736953500000|2025-01-15 15:05:00|9186.6|9176.6|9190.6|9180.6|9192.6|9182.6|9184.6|9174.6|283
1736953800000|2025-01-15 15:10:00|9190.4|9180.4|9196.4|9186.4|9197.1|9187.1|9189.6|9179.6|273
1736954100000|2025-01-15 15:15:00|9196.6|9186.6|9194.6|9184.6|9200.1|9190.1|9194.6|9184.6|306
1736954400000|2025-01-15 15:20:00|9194.4|9184.4|9187.6|9177.6|9195.4|9185.4|9187.4|9177.4|241
1736954700000|2025-01-15 15:25:00|9187.9|9177.9|9187.6|9177.6|9191.1|9181.1|9185.6|9175.6|289
1736955000000|2025-01-15 15:30:00|9186.6|9176.6|9182.9|9172.9|9186.6|9176.6|9180.1|9170.1|310
1736955300000|2025-01-15 15:35:00|9182.6|9172.6|9180.9|9170.9|9183.4|9173.4|9177.6|9167.6|311
1736955600000|2025-01-15 15:40:00|9181.1|9171.1|9178.1|9168.1|9183.4|9173.4|9177.1|9167.1|235
1736955900000|2025-01-15 15:45:00|9178.4|9168.4|9177.9|9167.9|9180.9|9170.9|9170.1|9160.1|328
1736956200000|2025-01-15 15:50:00|9178.1|9168.1|9178.4|9168.4|9179.9|9169.9|9174.9|9164.9|266
1736956500000|2025-01-15 15:55:00|9178.6|9168.6|9177.1|9167.1|9182.6|9172.6|9176.4|9166.4|238
1736956800000|2025-01-15 16:00:00|9177.4|9167.4|9182.1|9172.1|9185.4|9175.4|9177.4|9167.4|219
1736957100000|2025-01-15 16:05:00|9182.4|9172.4|9179.6|9169.6|9185.6|9175.6|9178.1|9168.1|225
1736957400000|2025-01-15 16:10:00|9179.9|9169.9|9183.9|9173.9|9184.4|9174.4|9174.4|9164.4|211
1736957700000|2025-01-15 16:15:00|9183.6|9173.6|9183.6|9173.6|9185.4|9175.4|9181.9|9171.9|229
1736958000000|2025-01-15 16:20:00|9183.4|9173.4|9185.1|9175.1|9193.4|9183.4|9180.9|9170.9|261
1736958300000|2025-01-15 16:25:00|9185.4|9175.4|9186.6|9176.6|9190.9|9180.9|9184.4|9174.4|216
1736958600000|2025-01-15 16:30:00|9186.9|9176.9|9178.1|9168.1|9186.9|9176.9|9172.9|9162.9|371
1736958900000|2025-01-15 16:35:00|9178.6|9168.6|9170.1|9160.1|9178.6|9168.6|9167.4|9157.4|276
1736959200000|2025-01-15 16:40:00|9169.9|9159.9|9165.1|9155.1|9170.6|9160.6|9158.4|9148.4|290
1736959500000|2025-01-15 16:45:00|9166.4|9156.4|9175.9|9165.9|9177.9|9167.9|9165.1|9155.1|275
1736959800000|2025-01-15 16:50:00|9176.1|9166.1|9181.9|9171.9|9182.6|9172.6|9174.9|9164.9|282
1736960100000|2025-01-15 16:55:00|9181.4|9171.4|9185.1|9175.1|9186.4|9176.4|9179.6|9169.6|195
1736960400000|2025-01-15 17:00:00|9185.4|9175.4|9186.9|9176.9|9189.1|9179.1|9185.4|9175.4|92
1736960700000|2025-01-15 17:05:00|9187.1|9177.1|9190.4|9180.4|9191.6|9181.6|9187.1|9177.1|92
1736961000000|2025-01-15 17:10:00|9190.6|9180.6|9193.9|9183.9|9194.9|9184.9|9190.1|9180.1|88
1736961300000|2025-01-15 17:15:00|9193.6|9183.6|9197.9|9187.9|9201.4|9191.4|9193.4|9183.4|85
1736961600000|2025-01-15 17:20:00|9197.6|9187.6|9196.9|9186.9|9198.6|9188.6|9195.9|9185.9|71
1736961900000|2025-01-15 17:25:00|9197.1|9187.1|9201.4|9191.4|9201.9|9191.9|9196.9|9186.9|63
1736962200000|2025-01-15 17:30:00|9201.6|9191.6|9201.6|9191.6|9204.6|9194.6|9201.1|9191.1|71
1736962500000|2025-01-15 17:35:00|9201.4|9191.4|9203.1|9193.1|9204.6|9194.6|9199.6|9189.6|66
1736962800000|2025-01-15 17:40:00|9203.6|9193.6|9204.6|9194.6|9207.6|9197.6|9202.9|9192.9|78
1736963100000|2025-01-15 17:45:00|9204.9|9194.9|9201.6|9191.6|9204.9|9194.9|9201.4|9191.4|72
1736963400000|2025-01-15 17:50:00|9201.9|9191.9|9206.1|9196.1|9206.9|9196.9|9199.9|9189.9|103
1736963700000|2025-01-15 17:55:00|9206.5|9196.5|9209.3|9199.3|9209.3|9199.3|9203.1|9193.1|169
1736964000000|2025-01-15 18:00:00|9210.1|9200.1|9209.4|9199.4|9213.9|9203.9|9208.1|9198.1|172
1736964300000|2025-01-15 18:05:00|9209.1|9199.1|9207|9197|9209.9|9199.9|9205.1|9195.1|75
1736964600000|2025-01-15 18:10:00|9207.3|9197.3|9205.8|9195.8|9207.4|9197.4|9205|9195|59
1736964900000|2025-01-15 18:15:00|9205.5|9195.5|9208.3|9198.3|9209|9199|9204.9|9194.9|79
1736965200000|2025-01-15 18:20:00|9208.5|9198.5|9207.8|9197.8|9208.5|9198.5|9206.9|9196.9|49
1736965500000|2025-01-15 18:25:00|9208.1|9198.1|9216.4|9206.4|9216.6|9206.6|9208.1|9198.1|62
1736965800000|2025-01-15 18:30:00|9216.6|9206.6|9218.6|9208.6|9220.6|9210.6|9216.6|9206.6|75
1736966100000|2025-01-15 18:35:00|9217.9|9207.9|9216.6|9206.6|9217.9|9207.9|9214.8|9204.8|43
1736966400000|2025-01-15 18:40:00|9216.5|9206.5|9221.5|9211.5|9221.5|9211.5|9216|9206|24
1736966700000|2025-01-15 18:45:00|9221.8|9211.8|9218.4|9208.4|9222.5|9212.5|9218.4|9208.4|33
1736967000000|2025-01-15 18:50:00|9218.3|9208.3|9221|9211|9223.4|9213.4|9216.5|9206.5|74
1736967300000|2025-01-15 18:55:00|9221.3|9211.3|9228.6|9206.6|9229.6|9211.3|9221.3|9204.4|10
1736989200000|2025-01-16 01:00:00|9233.9|9213.9|9232|9222|9237.6|9227.6|9227.6|9213.9|183
1736989500000|2025-01-16 01:05:00|9232.1|9222.1|9235.3|9225.3|9237.1|9227.1|9230|9220|386
1736989800000|2025-01-16 01:10:00|9235.5|9225.5|9225.5|9215.5|9236.3|9226.3|9225.5|9215.5|238
1736990100000|2025-01-16 01:15:00|9225|9215|9214.5|9204.5|9226|9216|9212|9202|283
1736990400000|2025-01-16 01:20:00|9214.8|9204.8|9213.3|9203.3|9218.5|9208.5|9212.3|9202.3|225
1736990700000|2025-01-16 01:25:00|9213.5|9203.5|9206.5|9196.5|9217.3|9207.3|9206|9196|222
1736991000000|2025-01-16 01:30:00|9206.8|9196.8|9214|9204|9214|9204|9204.5|9194.5|287
1736991300000|2025-01-16 01:35:00|9214.5|9204.5|9213.8|9203.8|9217.5|9207.5|9209.3|9199.3|301
1736991600000|2025-01-16 01:40:00|9213.5|9203.5|9219|9209|9222.5|9212.5|9209.5|9199.5|262
1736991900000|2025-01-16 01:45:00|9219.3|9209.3|9209.8|9199.8|9219.5|9209.5|9207.3|9197.3|369
1736992200000|2025-01-16 01:50:00|9210|9200|9206|9196|9215.3|9205.3|9205.8|9195.8|291
1736992500000|2025-01-16 01:55:00|9205.8|9195.8|9203.5|9193.5|9207|9197|9199.8|9189.8|262
1736992800000|2025-01-16 02:00:00|9203.3|9193.3|9202.5|9192.5|9216.1|9202.5|9201|9191|263
1736993100000|2025-01-16 02:05:00|9202.8|9192.8|9207.5|9197.5|9211.5|9201.5|9202.5|9192.5|294
1736993400000|2025-01-16 02:10:00|9207.8|9197.8|9207|9197|9209.5|9199.5|9202.3|9192.3|222
1736993700000|2025-01-16 02:15:00|9207.3|9197.3|9209.5|9199.5|9209.5|9199.5|9205.8|9195.8|118
1736994000000|2025-01-16 02:20:00|9209.8|9199.8|9209.8|9199.8|9212.3|9202.3|9207|9197|125
1736994300000|2025-01-16 02:25:00|9210|9200|9210|9200|9212|9202|9208.5|9198.5|94
1736994600000|2025-01-16 02:30:00|9209.8|9199.8|9207.5|9197.5|9214.5|9204.5|9200.3|9190.3|321
1736994900000|2025-01-16 02:35:00|9207.8|9197.8|9203.5|9193.5|9209|9199|9199.8|9189.8|267
1736995200000|2025-01-16 02:40:00|9203.8|9193.8|9199.5|9189.5|9203.8|9193.8|9196.8|9186.8|284
1736995500000|2025-01-16 02:45:00|9199.8|9189.8|9198.5|9188.5|9201.8|9191.8|9195|9185|301
1736995800000|2025-01-16 02:50:00|9198.3|9188.3|9202|9192|9203.3|9193.3|9197|9187|237
1736996100000|2025-01-16 02:55:00|9201.8|9191.8|9204.3|9194.3|9207.8|9197.8|9200|9190|259
1736996400000|2025-01-16 03:00:00|9203.5|9193.5|9213.5|9203.5|9216|9206|9203|9193|292
1736996700000|2025-01-16 03:05:00|9213.8|9203.8|9214.3|9204.3|9214.8|9204.8|9207.3|9197.3|294
1736997000000|2025-01-16 03:10:00|9214.5|9204.5|9216.8|9206.8|9219.3|9209.3|9214.5|9204.5|288
1736997300000|2025-01-16 03:15:00|9216.5|9206.5|9209|9199|9218.5|9208.5|9209|9199|274
1736997600000|2025-01-16 03:20:00|9209.3|9199.3|9218|9208|9218.5|9208.5|9208.5|9198.5|223
1736997900000|2025-01-16 03:25:00|9218.3|9208.3|9210.8|9190.8|9219.3|9209.3|9206.5|9189.5|227
1736998200000|2025-01-16 03:30:00|9211.3|9191.3|9208.5|9198.5|9214.3|9202.3|9206.5|9191.3|116
1736998500000|2025-01-16 03:35:00|9208.3|9198.3|9204.8|9194.8|9208.8|9198.8|9202|9192|108
1736998800000|2025-01-16 03:40:00|9204.5|9194.5|9211.5|9201.5|9211.8|9201.8|9201|9191|83
1736999100000|2025-01-16 03:45:00|9211.3|9201.3|9209.5|9199.5|9212.5|9202.5|9207.8|9197.8|81
1736999400000|2025-01-16 03:50:00|9209.8|9199.8|9209|9199|9211|9201|9207.3|9197.3|61
1736999700000|2025-01-16 03:55:00|9208.8|9198.8|9203|9193|9208.8|9198.8|9202.5|9192.5|65
1737000000000|2025-01-16 04:00:00|9203.3|9193.3|9208.3|9198.3|9208.3|9198.3|9203.3|9193.3|60
1737000300000|2025-01-16 04:05:00|9208|9198|9210.5|9200.5|9210.5|9200.5|9207.3|9197.3|37
1737000600000|2025-01-16 04:10:00|9210.8|9200.8|9213.8|9203.8|9213.8|9203.8|9210.8|9200.8|50
1737000900000|2025-01-16 04:15:00|9213.5|9203.5|9213.5|9203.5|9215.5|9205.5|9212.3|9202.3|46
1737001200000|2025-01-16 04:20:00|9213.3|9203.3|9212.8|9202.8|9215|9205|9211|9201|40
1737001500000|2025-01-16 04:25:00|9213|9203|9208|9198|9214.3|9204.3|9206.3|9196.3|65
1737001800000|2025-01-16 04:30:00|9208.3|9198.3|9202|9192|9208.5|9198.5|9200.5|9190.5|83
1737002100000|2025-01-16 04:35:00|9202.3|9192.3|9199.3|9189.3|9204.5|9194.5|9197.8|9187.8|119
1737002400000|2025-01-16 04:40:00|9199.5|9189.5|9206.3|9196.3|9208.3|9198.3|9199.5|9189.5|82
1737002700000|2025-01-16 04:45:00|9206.5|9196.5|9203|9193|9207.5|9197.5|9201.5|9191.5|113
1737003000000|2025-01-16 04:50:00|9203.3|9193.3|9202|9192|9204|9194|9201|9191|68
1737003300000|2025-01-16 04:55:00|9202.3|9192.3|9201.5|9191.5|9202.5|9192.5|9200.5|9190.5|38
1737003600000|2025-01-16 05:00:00|9201.8|9191.8|9200|9190|9204|9194|9198|9188|139
1737003900000|2025-01-16 05:05:00|9199.8|9189.8|9192.5|9182.5|9200.8|9190.8|9191.5|9181.5|202
1737004200000|2025-01-16 05:10:00|9192.3|9182.3|9191.3|9181.3|9193|9183|9185.5|9175.5|214
1737004500000|2025-01-16 05:15:00|9191.5|9181.5|9192.3|9182.3|9192.5|9182.5|9187.8|9177.8|191
1737004800000|2025-01-16 05:20:00|9192|9182|9192.5|9182.5|9194.8|9184.8|9187.8|9177.8|177
1737005100000|2025-01-16 05:25:00|9192.3|9182.3|9198.8|9178.8|9199.5|9184.5|9190.5|9177.3|125
1737005400000|2025-01-16 05:30:00|9199.3|9179.3|9191|9181|9201|9182.5|9183|9172.3|358
1737005700000|2025-01-16 05:35:00|9191.3|9181.3|9188.8|9178.8|9192|9182|9182.5|9172.5|299
1737006000000|2025-01-16 05:40:00|9188.5|9178.5|9177.8|9167.8|9189.8|9179.8|9176.8|9166.8|271
1737006300000|2025-01-16 05:45:00|9178|9168|9183|9173|9183.5|9173.5|9177|9167|247
1737006600000|2025-01-16 05:50:00|9182.8|9172.8|9182|9172|9188|9178|9177.5|9167.5|223
1737006900000|2025-01-16 05:55:00|9182.3|9172.3|9184.8|9174.8|9186.3|9176.3|9181|9171|233
1737007200000|2025-01-16 06:00:00|9185.3|9175.3|9193|9183|9193|9183|9185.3|9175.3|308
1737007500000|2025-01-16 06:05:00|9193.3|9183.3|9195|9185|9197.5|9187.5|9192.3|9182.3|249
1737007800000|2025-01-16 06:10:00|9195.3|9185.3|9197.5|9187.5|9198.3|9188.3|9191.8|9181.8|268
1737008100000|2025-01-16 06:15:00|9197.8|9187.8|9200|9190|9202|9192|9195.8|9185.8|240
1737008400000|2025-01-16 06:20:00|9200.3|9190.3|9205.3|9195.3|9207|9197|9199.8|9189.8|222
1737008700000|2025-01-16 06:25:00|9205|9195|9204.8|9194.8|9208|9198|9202.5|9192.5|209
1737009000000|2025-01-16 06:30:00|9204.5|9194.5|9208.3|9198.3|9211.3|9201.3|9202.5|9192.5|284
1737009300000|2025-01-16 06:35:00|9208|9198|9204.5|9194.5|9212.3|9202.3|9204|9194|212
1737009600000|2025-01-16 06:40:00|9204.8|9194.8|9214.8|9204.8|9218.3|9208.3|9204.8|9194.8|248
1737009900000|2025-01-16 06:45:00|9215|9205|9220|9210|9223|9213|9215|9205|200
1737010200000|2025-01-16 06:50:00|9219.8|9209.8|9227.5|9217.5|9227.5|9217.5|9217|9207|215
1737010500000|2025-01-16 06:55:00|9227.8|9217.8|9228.8|9208.8|9229.3|9218.3|9222.5|9206.8|225
1737010800000|2025-01-16 07:00:00|9228|9208|9232.3|9222.3|9233.5|9223.5|9223.8|9203.8|228
1737011100000|2025-01-16 07:05:00|9232|9222|9242|9232|9245.5|9235.5|9230.5|9220.5|225
1737011400000|2025-01-16 07:10:00|9241.8|9231.8|9241|9231|9242.5|9232.5|9237.8|9227.8|214
1737011700000|2025-01-16 07:15:00|9240.8|9230.8|9231.8|9221.8|9242.8|9232.8|9230.5|9220.5|159
1737012000000|2025-01-16 07:20:00|9232|9222|9234|9224|9237|9227|9229|9219|137
1737012300000|2025-01-16 07:25:00|9233.8|9223.8|9237.5|9227.5|9243.3|9233.3|9233.5|9223.5|143
1737012600000|2025-01-16 07:30:00|9237.3|9227.3|9245.3|9235.3|9245.3|9235.3|9236|9226|261
1737012900000|2025-01-16 07:35:00|9245|9235|9245|9235|9246.5|9236.5|9244|9234|117
1737013200000|2025-01-16 07:40:00|9244.8|9234.8|9242.3|9232.3|9245.5|9235.5|9239.5|9229.5|153
1737013500000|2025-01-16 07:45:00|9242.5|9232.5|9233.5|9223.5|9244.3|9234.3|9232.3|9222.3|145
1737013800000|2025-01-16 07:50:00|9233.8|9223.8|9238.5|9228.5|9238.8|9228.8|9232.8|9222.8|173
1737014100000|2025-01-16 07:55:00|9238.3|9228.3|9241.6|9231.6|9244.6|9234.6|9238.1|9228.1|130
1737014400000|2025-01-16 08:00:00|9241.9|9231.9|9235.1|9225.1|9241.9|9231.9|9232.4|9222.4|269
1737014700000|2025-01-16 08:05:00|9235.4|9225.4|9235.9|9225.9|9236.1|9226.1|9229.9|9219.9|167
1737015000000|2025-01-16 08:10:00|9235.6|9225.6|9234.4|9224.4|9241.4|9231.4|9232.4|9222.4|178
1737015300000|2025-01-16 08:15:00|9234.6|9224.6|9234.1|9224.1|9235.6|9225.6|9223.6|9213.6|203
1737015600000|2025-01-16 08:20:00|9234.6|9224.6|9237.9|9227.9|9238.4|9228.4|9233.9|9223.9|169
1737015900000|2025-01-16 08:25:00|9238.1|9228.1|9231.9|9221.9|9238.4|9228.4|9228.1|9218.1|172
1737016200000|2025-01-16 08:30:00|9232.1|9222.1|9227.1|9217.1|9232.4|9222.4|9225.1|9215.1|191
1737016500000|2025-01-16 08:35:00|9226.9|9216.9|9232.6|9222.6|9237.6|9227.6|9226.4|9216.4|192
1737016800000|2025-01-16 08:40:00|9233.1|9223.1|9233.9|9223.9|9235.1|9225.1|9228.9|9218.9|191
1737017100000|2025-01-16 08:45:00|9233.6|9223.6|9231.1|9221.1|9236.1|9226.1|9229.4|9219.4|163
1737017400000|2025-01-16 08:50:00|9230.9|9220.9|9235.1|9225.1|9237.4|9227.4|9230.1|9220.1|179
1737017700000|2025-01-16 08:55:00|9234.9|9224.9|9238.9|9228.9|9239.6|9229.6|9232.4|9222.4|188
1737018000000|2025-01-16 09:00:00|9239.1|9229.1|9239|9229|9269.1|9249.1|9237.9|9227.9|316
1737018300000|2025-01-16 09:05:00|9239.1|9229.1|9255.1|9245.1|9258.6|9248.6|9238.5|9228.5|280
1737018600000|2025-01-16 09:10:00|9255.4|9245.4|9264.4|9254.4|9268.9|9258.9|9255.4|9245.4|223
1737018900000|2025-01-16 09:15:00|9264.1|9254.1|9262.1|9252.1|9266.9|9256.9|9259.4|9249.4|214
1737019200000|2025-01-16 09:20:00|9262.4|9252.4|9273.4|9263.4|9273.4|9263.4|9262.4|9252.4|233
1737019500000|2025-01-16 09:25:00|9273.1|9263.1|9268.1|9258.1|9275.9|9265.9|9267.9|9257.9|195
1737019800000|2025-01-16 09:30:00|9269.4|9259.4|9264.1|9254.1|9270.9|9260.9|9263.4|9253.4|194
1737020100000|2025-01-16 09:35:00|9264.4|9254.4|9263.4|9253.4|9265.9|9255.9|9259.4|9249.4|168
1737020400000|2025-01-16 09:40:00|9263.1|9253.1|9254.1|9244.1|9263.1|9253.1|9251.1|9241.1|200
1737020700000|2025-01-16 09:45:00|9254.4|9244.4|9256.1|9246.1|9258.6|9248.6|9253.4|9243.4|162
1737021000000|2025-01-16 09:50:00|9256.4|9246.4|9256.9|9246.9|9258.6|9248.6|9255.4|9245.4|119
1737021300000|2025-01-16 09:55:00|9256.4|9246.4|9254.1|9244.1|9256.6|9246.6|9251.4|9241.4|180
1737021600000|2025-01-16 10:00:00|9254.4|9244.4|9255.6|9245.6|9257.6|9247.6|9252.9|9242.9|124
1737021900000|2025-01-16 10:05:00|9255.9|9245.9|9259.1|9249.1|9262.6|9252.6|9254.6|9244.6|112
1737022200000|2025-01-16 10:10:00|9259.4|9249.4|9269.6|9259.6|9269.6|9259.6|9259.4|9249.4|152
1737022500000|2025-01-16 10:15:00|9269.4|9259.4|9260.9|9250.9|9270.9|9260.9|9260.6|9250.6|127
1737022800000|2025-01-16 10:20:00|9260.6|9250.6|9258.9|9248.9|9260.6|9250.6|9254.4|9244.4|163
1737023100000|2025-01-16 10:25:00|9259.1|9249.1|9265.1|9255.1|9266.6|9256.6|9259.1|9249.1|123
1737023400000|2025-01-16 10:30:00|9264.9|9254.9|9264.6|9254.6|9266.4|9256.4|9262.1|9252.1|126
1737023700000|2025-01-16 10:35:00|9264.4|9254.4|9263.6|9253.6|9264.6|9254.6|9260.4|9250.4|109
1737024000000|2025-01-16 10:40:00|9263.4|9253.4|9261.9|9251.9|9263.4|9253.4|9259.6|9249.6|138
1737024300000|2025-01-16 10:45:00|9262.1|9252.1|9258.4|9248.4|9266.4|9256.4|9256.9|9246.9|149
1737024600000|2025-01-16 10:50:00|9258.6|9248.6|9257.6|9247.6|9261.1|9251.1|9254.4|9244.4|142
1737024900000|2025-01-16 10:55:00|9257.4|9247.4|9257.9|9247.9|9259.4|9249.4|9255.6|9245.6|148
1737025200000|2025-01-16 11:00:00|9257.6|9247.6|9255.4|9245.4|9257.6|9247.6|9249.6|9239.6|136
1737025500000|2025-01-16 11:05:00|9255.1|9245.1|9255.4|9245.4|9259.4|9249.4|9253.9|9243.9|135
1737025800000|2025-01-16 11:10:00|9255.6|9245.6|9249.1|9239.1|9258.6|9248.6|9249.1|9239.1|132
1737026100000|2025-01-16 11:15:00|9248.9|9238.9|9250.4|9240.4|9252.1|9242.1|9248.1|9238.1|99
1737026400000|2025-01-16 11:20:00|9250.1|9240.1|9251.6|9241.6|9252.6|9242.6|9245.1|9235.1|100
1737026700000|2025-01-16 11:25:00|9251.9|9241.9|9255.6|9245.6|9255.6|9245.6|9247.6|9237.6|127
1737027000000|2025-01-16 11:30:00|9255.9|9245.9|9260.6|9250.6|9260.6|9250.6|9255.6|9245.6|78
1737027300000|2025-01-16 11:35:00|9260.4|9250.4|9255.1|9245.1|9260.6|9250.6|9254.9|9244.9|131
1737027600000|2025-01-16 11:40:00|9255.4|9245.4|9256.4|9246.4|9256.9|9246.9|9249.1|9239.1|145
1737027900000|2025-01-16 11:45:00|9256.6|9246.6|9257.1|9247.1|9262.6|9252.6|9256.4|9246.4|129
1737028200000|2025-01-16 11:50:00|9257.4|9247.4|9257.1|9247.1|9260.6|9250.6|9254.9|9244.9|156
1737028500000|2025-01-16 11:55:00|9257.6|9247.6|9251.4|9241.4|9257.6|9247.6|9251.4|9241.4|133
1737028800000|2025-01-16 12:00:00|9251.1|9241.1|9255.1|9245.1|9256.1|9246.1|9250.4|9240.4|117
1737029100000|2025-01-16 12:05:00|9254.1|9244.1|9243.9|9233.9|9254.1|9244.1|9243.1|9233.1|141
1737029400000|2025-01-16 12:10:00|9244.1|9234.1|9245.6|9235.6|9248.4|9238.4|9243.4|9233.4|139
1737029700000|2025-01-16 12:15:00|9245.9|9235.9|9251.4|9241.4|9256.9|9246.9|9245.9|9235.9|184
1737030000000|2025-01-16 12:20:00|9250.9|9240.9|9239.9|9229.9|9252.9|9242.9|9237.9|9227.9|182
1737030300000|2025-01-16 12:25:00|9239.6|9229.6|9246.9|9236.9|9250.1|9240.1|9239.1|9229.1|138
1737030600000|2025-01-16 12:30:00|9246.6|9236.6|9241.6|9231.6|9254.6|9244.6|9241.6|9231.6|286
1737030900000|2025-01-16 12:35:00|9241.9|9231.9|9243.1|9233.1|9244.9|9234.9|9240.9|9230.9|180
1737031200000|2025-01-16 12:40:00|9242.9|9232.9|9238.4|9228.4|9244.9|9234.9|9237.1|9227.1|199
1737031500000|2025-01-16 12:45:00|9238.6|9228.6|9241.1|9231.1|9245.6|9235.6|9238.6|9228.6|179
1737031800000|2025-01-16 12:50:00|9241.4|9231.4|9241.6|9231.6|9245.9|9235.9|9240.9|9230.9|217
1737032100000|2025-01-16 12:55:00|9241.9|9231.9|9244.1|9234.1|9251.1|9241.1|9239.4|9229.4|252
1737032400000|2025-01-16 13:00:00|9244.4|9234.4|9224.9|9214.9|9248.4|9238.4|9223|9213|541
1737032700000|2025-01-16 13:05:00|9224.4|9214.4|9225.1|9215.1|9225.4|9215.4|9215.4|9205.4|358
1737033000000|2025-01-16 13:10:00|9225.4|9215.4|9225.9|9215.9|9231.6|9221.6|9223.1|9213.1|406
1737033300000|2025-01-16 13:15:00|9226.1|9216.1|9225.9|9215.9|9231.1|9221.1|9223.6|9213.6|349
1737033600000|2025-01-16 13:20:00|9225.6|9215.6|9223.9|9213.9|9232.6|9222.6|9223.9|9213.9|291
1737033900000|2025-01-16 13:25:00|9223.6|9213.6|9219.9|9209.9|9226.9|9216.9|9218.9|9208.9|213
1737034200000|2025-01-16 13:30:00|9223.6|9213.6|9233.6|9223.6|9233.9|9223.9|9218.9|9208.9|495
1737034500000|2025-01-16 13:35:00|9233.4|9223.4|9230.1|9220.1|9237.9|9227.9|9228.6|9218.6|353
1737034800000|2025-01-16 13:40:00|9230.6|9220.6|9236.1|9226.1|9243.1|9233.1|9229.1|9219.1|338
1737035100000|2025-01-16 13:45:00|9236.4|9226.4|9241.4|9231.4|9245.6|9235.6|9233.6|9223.6|280
1737035400000|2025-01-16 13:50:00|9241.1|9231.1|9235.4|9225.4|9247.4|9237.4|9234.1|9224.1|294
1737035700000|2025-01-16 13:55:00|9235.1|9225.1|9230.1|9220.1|9235.4|9225.4|9224.1|9214.1|357
1737036000000|2025-01-16 14:00:00|9229.6|9219.6|9234.1|9224.1|9239.4|9229.4|9226.9|9216.9|295
1737036300000|2025-01-16 14:05:00|9234.4|9224.4|9238.4|9228.4|9242.1|9232.1|9233.1|9223.1|274
1737036600000|2025-01-16 14:10:00|9238.6|9228.6|9237.4|9227.4|9240.9|9230.9|9234.1|9224.1|251
1737036900000|2025-01-16 14:15:00|9237.6|9227.6|9239.1|9229.1|9243.1|9233.1|9235.4|9225.4|258
1737037200000|2025-01-16 14:20:00|9239.4|9229.4|9242.6|9232.6|9243.6|9233.6|9237.1|9227.1|253
1737037500000|2025-01-16 14:25:00|9242.9|9232.9|9243.4|9233.4|9244.6|9234.6|9238.1|9228.1|241
1737037800000|2025-01-16 14:30:00|9243.1|9233.1|9242.9|9232.9|9244.4|9234.4|9235.9|9225.9|296
1737038100000|2025-01-16 14:35:00|9243.1|9233.1|9246.4|9236.4|9248.6|9238.6|9240.1|9230.1|267
1737038400000|2025-01-16 14:40:00|9245.6|9235.6|9251.1|9241.1|9253.4|9243.4|9245.4|9235.4|236
1737038700000|2025-01-16 14:45:00|9251.4|9241.4|9260.4|9250.4|9260.6|9250.6|9251.4|9241.4|263
1737039000000|2025-01-16 14:50:00|9260.6|9250.6|9266.6|9256.6|9270.4|9260.4|9260.6|9250.6|381
1737039300000|2025-01-16 14:55:00|9266.9|9256.9|9258.9|9248.9|9268.4|9258.4|9256.6|9246.6|287
1737039600000|2025-01-16 15:00:00|9259.1|9249.1|9262.9|9252.9|9263.4|9253.4|9252.4|9242.4|409
1737039900000|2025-01-16 15:05:00|9263.4|9253.4|9261.9|9251.9|9267.6|9257.6|9258|9248|580
1737040200000|2025-01-16 15:10:00|9262.1|9252.1|9264.6|9254.6|9269.1|9259.1|9261.9|9251.9|413
1737040500000|2025-01-16 15:15:00|9263.6|9253.6|9263.1|9253.1|9266.4|9256.4|9259.6|9249.6|338
1737040800000|2025-01-16 15:20:00|9262.9|9252.9|9264.6|9254.6|9267.6|9257.6|9261.1|9251.1|275
1737041100000|2025-01-16 15:25:00|9264.4|9254.4|9267.6|9257.6|9268.4|9258.4|9261.1|9251.1|272
1737041400000|2025-01-16 15:30:00|9267.9|9257.9|9266.6|9256.6|9271.6|9261.6|9264.9|9254.9|276
1737041700000|2025-01-16 15:35:00|9266.9|9256.9|9254.6|9244.6|9268.1|9258.1|9250.9|9240.9|368
1737042000000|2025-01-16 15:40:00|9254.4|9244.4|9256.1|9246.1|9256.9|9246.9|9251.1|9241.1|254
1737042300000|2025-01-16 15:45:00|9255.9|9245.9|9259.1|9249.1|9263.6|9253.6|9254.4|9244.4|243
1737042600000|2025-01-16 15:50:00|9259.4|9249.4|9259.4|9249.4|9260.9|9250.9|9257.4|9247.4|190
1737042900000|2025-01-16 15:55:00|9259.1|9249.1|9261.1|9251.1|9262.1|9252.1|9257.4|9247.4|186
1737043200000|2025-01-16 16:00:00|9261.4|9251.4|9260.1|9250.1|9264.4|9254.4|9258.1|9248.1|225
1737043500000|2025-01-16 16:05:00|9260.4|9250.4|9258.6|9248.6|9261.4|9251.4|9253.6|9243.6|228
1737043800000|2025-01-16 16:10:00|9258.9|9248.9|9253.1|9243.1|9261.1|9251.1|9249.1|9239.1|258
1737044100000|2025-01-16 16:15:00|9253.4|9243.4|9246.6|9236.6|9254.4|9244.4|9241.9|9231.9|310
1737044400000|2025-01-16 16:20:00|9246.9|9236.9|9247.6|9237.6|9249.4|9239.4|9244.4|9234.4|256
1737044700000|2025-01-16 16:25:00|9247.4|9237.4|9250.1|9240.1|9250.6|9240.6|9244.6|9234.6|258
1737045000000|2025-01-16 16:30:00|9249.9|9239.9|9250.9|9240.9|9251.6|9241.6|9245.9|9235.9|223
1737045300000|2025-01-16 16:35:00|9251.1|9241.1|9240.9|9230.9|9251.4|9241.4|9240.4|9230.4|198
1737045600000|2025-01-16 16:40:00|9240.6|9230.6|9236.6|9226.6|9240.6|9230.6|9233.1|9223.1|263
1737045900000|2025-01-16 16:45:00|9237.1|9227.1|9241.4|9231.4|9241.4|9231.4|9232.9|9222.9|229
1737046200000|2025-01-16 16:50:00|9241.6|9231.6|9239.6|9229.6|9242.1|9232.1|9237.4|9227.4|215
1737046500000|2025-01-16 16:55:00|9238.4|9228.4|9234.6|9224.6|9238.4|9228.4|9230.9|9220.9|136
1737046800000|2025-01-16 17:00:00|9234.4|9224.4|9232.9|9222.9|9234.4|9224.4|9231.1|9221.1|59
1737047100000|2025-01-16 17:05:00|9233.1|9223.1|9236.9|9226.9|9236.9|9226.9|9233.1|9223.1|72
1737047400000|2025-01-16 17:10:00|9236.6|9226.6|9246.9|9236.9|9247.4|9237.4|9236.6|9226.6|78
1737047700000|2025-01-16 17:15:00|9247.1|9237.1|9249.9|9239.9|9250.4|9240.4|9244.1|9234.1|158
1737048000000|2025-01-16 17:20:00|9250.1|9240.1|9252.1|9242.1|9252.4|9242.4|9246.9|9236.9|160
1737048300000|2025-01-16 17:25:00|9252.4|9242.4|9256.4|9246.4|9261.1|9251.1|9251.6|9241.6|110
1737048600000|2025-01-16 17:30:00|9256.1|9246.1|9261.9|9251.9|9262.4|9252.4|9256.1|9246.1|109
1737048900000|2025-01-16 17:35:00|9261.6|9251.6|9262.4|9252.4|9265.6|9255.6|9261.1|9251.1|94
1737049200000|2025-01-16 17:40:00|9262.6|9252.6|9264.1|9254.1|9265.9|9255.9|9262.6|9252.6|109
1737049500000|2025-01-16 17:45:00|9264.4|9254.4|9263.1|9253.1|9264.6|9254.6|9260.4|9250.4|85
1737049800000|2025-01-16 17:50:00|9263.4|9253.4|9266.6|9256.6|9268.4|9258.4|9261.9|9251.9|98
1737050100000|2025-01-16 17:55:00|9266.4|9256.4|9269.5|9259.5|9270.9|9260.9|9264.5|9254.5|99
1737050400000|2025-01-16 18:00:00|9269.3|9259.3|9262|9252|9269.3|9259.3|9258.6|9247.9|94
1737050700000|2025-01-16 18:05:00|9261.8|9251.8|9256.3|9246.3|9262.5|9252.5|9256|9246|97
1737051000000|2025-01-16 18:10:00|9256|9246|9261.4|9251.4|9261.4|9251.4|9256|9246|38
1737051300000|2025-01-16 18:15:00|9261|9251|9259.8|9249.8|9262.1|9252.1|9258.5|9248.5|89
1737051600000|2025-01-16 18:20:00|9260.1|9250.1|9261.9|9251.9|9262.9|9252.9|9260.1|9250.1|39
1737051900000|2025-01-16 18:25:00|9261.6|9251.6|9257.3|9247.3|9262.6|9252.6|9257.3|9247.3|25
1737052200000|2025-01-16 18:30:00|9257|9247|9257|9247|9258.1|9248.1|9256.8|9246.8|40
1737052500000|2025-01-16 18:35:00|9257.3|9247.3|9254.8|9244.8|9257.5|9247.5|9254.8|9244.8|43
1737052800000|2025-01-16 18:40:00|9255.3|9245.3|9260.9|9250.9|9260.9|9250.9|9255.3|9245.3|73
1737053100000|2025-01-16 18:45:00|9261.3|9251.3|9258.3|9248.3|9262|9252|9257.6|9247.6|41
1737053400000|2025-01-16 18:50:00|9258.1|9248.1|9245.4|9225.4|9258.1|9248.1|9241.8|9225.4|76
1737053700000|2025-01-16 18:55:00|9244.4|9224.4|9254.6|9232.6|9257.9|9235.9|9244.4|9224.4|48
1737075600000|2025-01-17 01:00:00|9252.1|9232.1|9247.1|9237.1|9253.1|9238.9|9240.8|9227.6|245
1737075900000|2025-01-17 01:05:00|9247.4|9237.4|9254.6|9244.6|9256.5|9246.5|9247.1|9237.1|275
1737076200000|2025-01-17 01:10:00|9255|9245|9254|9244|9259.6|9249.6|9253.8|9243.8|180
1737076500000|2025-01-17 01:15:00|9254.3|9244.3|9254|9244|9257.3|9247.3|9252.5|9242.5|196
1737076800000|2025-01-17 01:20:00|9253.5|9243.5|9247.8|9237.8|9254.8|9244.8|9243.8|9233.8|263
1737077100000|2025-01-17 01:25:00|9248|9238|9247.8|9237.8|9252.3|9242.3|9244|9234|210
1737077400000|2025-01-17 01:30:00|9247.5|9237.5|9240.5|9230.5|9251.8|9241.8|9240.5|9230.5|216
1737077700000|2025-01-17 01:35:00|9240.8|9230.8|9241.8|9231.8|9245|9235|9239.5|9229.5|225
1737078000000|2025-01-17 01:40:00|9241.5|9231.5|9250.8|9240.8|9252.3|9242.3|9237.5|9227.5|225
1737078300000|2025-01-17 01:45:00|9250.5|9240.5|9250|9240|9252|9242|9247|9237|218
1737078600000|2025-01-17 01:50:00|9249.8|9239.8|9249.8|9239.8|9256.8|9246.8|9249|9239|213
1737078900000|2025-01-17 01:55:00|9250|9240|9256|9246|9258|9248|9248.5|9238.5|208
1737079200000|2025-01-17 02:00:00|9256.3|9246.3|9271.3|9261.3|9271.3|9261.3|9256.3|9246.3|361
1737079500000|2025-01-17 02:05:00|9271.5|9261.5|9270.3|9260.3|9273.3|9263.3|9267|9257|293
1737079800000|2025-01-17 02:10:00|9270|9260|9271.8|9261.8|9272.8|9262.8|9266|9256|246
1737080100000|2025-01-17 02:15:00|9271.5|9261.5|9271.8|9261.8|9273.3|9263.3|9270.8|9260.8|119
1737080400000|2025-01-17 02:20:00|9272|9262|9272.8|9262.8|9272.8|9262.8|9270.5|9260.5|102
1737080700000|2025-01-17 02:25:00|9273|9263|9268.8|9258.8|9273|9263|9267.8|9257.8|88
1737081000000|2025-01-17 02:30:00|9268.5|9258.5|9271.3|9261.3|9272.3|9262.3|9267.8|9257.8|261
1737081300000|2025-01-17 02:35:00|9271|9261|9267.8|9257.8|9273|9263|9266|9256|181
1737081600000|2025-01-17 02:40:00|9267.5|9257.5|9265.5|9255.5|9269.3|9259.3|9261|9251|199
1737081900000|2025-01-17 02:45:00|9265.3|9255.3|9269.8|9259.8|9272.3|9262.3|9265.3|9255.3|220
1737082200000|2025-01-17 02:50:00|9269.5|9259.5|9272|9262|9273.3|9263.3|9268.3|9258.3|183
1737082500000|2025-01-17 02:55:00|9271.8|9261.8|9271.3|9261.3|9272.5|9262.5|9267|9257|174
1737082800000|2025-01-17 03:00:00|9271|9261|9276|9266|9278.3|9268.3|9269.5|9259.5|230
1737083100000|2025-01-17 03:05:00|9276.3|9266.3|9275.5|9265.5|9280|9270|9275.3|9265.3|193
1737083400000|2025-01-17 03:10:00|9275|9265|9272.5|9262.5|9276.5|9266.5|9270.8|9260.8|207
1737083700000|2025-01-17 03:15:00|9272.3|9262.3|9274.3|9264.3|9277|9267|9271.5|9261.5|161
1737084000000|2025-01-17 03:20:00|9274.5|9264.5|9276|9266|9279.8|9269.8|9274|9264|182
1737084300000|2025-01-17 03:25:00|9276.3|9266.3|9285.8|9265.8|9286.3|9270.8|9276|9264|168
1737084600000|2025-01-17 03:30:00|9285.3|9265.3|9277.3|9267.3|9286.5|9272.3|9277.3|9265.3|147
1737084900000|2025-01-17 03:35:00|9277.5|9267.5|9274|9264|9278.8|9268.8|9272.8|9262.8|109
1737085200000|2025-01-17 03:40:00|9274.3|9264.3|9277.8|9267.8|9277.8|9267.8|9272.3|9262.3|92
1737085500000|2025-01-17 03:45:00|9278|9268|9280.3|9270.3|9280.8|9270.8|9277.3|9267.3|87
1737085800000|2025-01-17 03:50:00|9280|9270|9277.8|9267.8|9281.8|9271.8|9277.8|9267.8|68
1737086100000|2025-01-17 03:55:00|9278|9268|9276|9266|9279.3|9269.3|9274.8|9264.8|80
1737086400000|2025-01-17 04:00:00|9276.3|9266.3|9274.8|9264.8|9277.3|9267.3|9274|9264|79
1737086700000|2025-01-17 04:05:00|9274.5|9264.5|9276|9266|9276.3|9266.3|9272.8|9262.8|52
1737087000000|2025-01-17 04:10:00|9275.8|9265.8|9275|9265|9278.3|9268.3|9274.3|9264.3|49
1737087300000|2025-01-17 04:15:00|9275.3|9265.3|9273|9263|9277|9267|9272.8|9262.8|59
1737087600000|2025-01-17 04:20:00|9272.8|9262.8|9274.3|9264.3|9274.8|9264.8|9272.5|9262.5|37
1737087900000|2025-01-17 04:25:00|9274|9264|9272|9262|9274.3|9264.3|9270.5|9260.5|57
1737088200000|2025-01-17 04:30:00|9272.3|9262.3|9273|9263|9274.3|9264.3|9270.3|9260.3|70
1737088500000|2025-01-17 04:35:00|9272.8|9262.8|9273.3|9263.3|9273.5|9263.5|9270.8|9260.8|63
1737088800000|2025-01-17 04:40:00|9273.5|9263.5|9269.8|9259.8|9273.5|9263.5|9269.8|9259.8|51
1737089100000|2025-01-17 04:45:00|9269.5|9259.5|9267|9257|9269.8|9259.8|9267|9257|58
1737089400000|2025-01-17 04:50:00|9267.3|9257.3|9264.5|9254.5|9268.8|9258.8|9264.3|9254.3|47
1737089700000|2025-01-17 04:55:00|9264.3|9254.3|9267.3|9257.3|9267.3|9257.3|9262.8|9252.8|66
1737090000000|2025-01-17 05:00:00|9267|9257|9266.8|9256.8|9269|9259|9265.3|9255.3|115
1737090300000|2025-01-17 05:05:00|9266.5|9256.5|9264.8|9254.8|9267.8|9257.8|9264.3|9254.3|89
1737090600000|2025-01-17 05:10:00|9265|9255|9267.3|9257.3|9267.8|9257.8|9264.3|9254.3|96
1737090900000|2025-01-17 05:15:00|9267.5|9257.5|9270.3|9260.3|9272.3|9262.3|9266.5|9256.5|113
1737091200000|2025-01-17 05:20:00|9270|9260|9271.5|9261.5|9274|9264|9268|9258|122
1737091500000|2025-01-17 05:25:00|9271.8|9261.8|9279|9259|9279|9264.8|9271.8|9256.8|130
1737091800000|2025-01-17 05:30:00|9279.5|9259.5|9274.5|9264.5|9282|9265.8|9271.3|9255.3|293
1737092100000|2025-01-17 05:35:00|9274.3|9264.3|9272.5|9262.5|9275.8|9265.8|9270.8|9260.8|255
1737092400000|2025-01-17 05:40:00|9272.3|9262.3|9270.5|9260.5|9273.3|9263.3|9268.5|9258.5|206
1737092700000|2025-01-17 05:45:00|9270.8|9260.8|9272|9262|9274.5|9264.5|9269.8|9259.8|166
1737093000000|2025-01-17 05:50:00|9272.3|9262.3|9264.5|9254.5|9273.5|9263.5|9263.8|9253.8|177
1737093300000|2025-01-17 05:55:00|9264.3|9254.3|9267.8|9257.8|9268.5|9258.5|9261.8|9251.8|228
1737093600000|2025-01-17 06:00:00|9268|9258|9269|9259|9270|9260|9265.8|9255.8|210
1737093900000|2025-01-17 06:05:00|9269.3|9259.3|9272.8|9262.8|9273.8|9263.8|9269.3|9259.3|217
1737094200000|2025-01-17 06:10:00|9273|9263|9265.8|9255.8|9273.3|9263.3|9265.8|9255.8|223
1737094500000|2025-01-17 06:15:00|9266|9256|9267.5|9257.5|9271.8|9261.8|9265.5|9255.5|177
1737094800000|2025-01-17 06:20:00|9267.3|9257.3|9265.8|9255.8|9267.5|9257.5|9258.8|9248.8|194
1737095100000|2025-01-17 06:25:00|9266|9256|9263.8|9253.8|9267|9257|9261|9251|161
1737095400000|2025-01-17 06:30:00|9264|9254|9266.3|9256.3|9269.5|9259.5|9263.5|9253.5|181
1737095700000|2025-01-17 06:35:00|9266|9256|9266.8|9256.8|9268.5|9258.5|9263.8|9253.8|190
1737096000000|2025-01-17 06:40:00|9267|9257|9265.3|9255.3|9271|9261|9264.5|9254.5|169
1737096300000|2025-01-17 06:45:00|9265|9255|9269.8|9259.8|9270.8|9260.8|9263.5|9253.5|188
1737096600000|2025-01-17 06:50:00|9270|9260|9276.3|9266.3|9276.3|9266.3|9268|9258|152
1737096900000|2025-01-17 06:55:00|9276.5|9266.5|9275|9255|9279|9269|9273|9254.8|101
1737097200000|2025-01-17 07:00:00|9274|9254|9271.3|9261.3|9279|9265|9269|9252.5|155
1737097500000|2025-01-17 07:05:00|9271|9261|9272.3|9262.3|9276.5|9266.5|9269|9259|160
1737097800000|2025-01-17 07:10:00|9272.5|9262.5|9272.3|9262.3|9272.8|9262.8|9267.8|9257.8|148
1737098100000|2025-01-17 07:15:00|9272.5|9262.5|9266.8|9256.8|9273|9263|9263.5|9253.5|163
1737098400000|2025-01-17 07:20:00|9267|9257|9267.8|9257.8|9273.3|9263.3|9265.8|9255.8|164
1737098700000|2025-01-17 07:25:00|9268|9258|9265.3|9255.3|9270.5|9260.5|9264|9254|128
1737099000000|2025-01-17 07:30:00|9265|9255|9270.5|9260.5|9273.8|9263.8|9265|9255|139
1737099300000|2025-01-17 07:35:00|9270.3|9260.3|9267.8|9257.8|9272.5|9262.5|9261.8|9251.8|152
1737099600000|2025-01-17 07:40:00|9268|9258|9263.3|9253.3|9269|9259|9262.3|9252.3|158
1737099900000|2025-01-17 07:45:00|9263.5|9253.5|9265.8|9255.8|9267.8|9257.8|9263.5|9253.5|144
1737100200000|2025-01-17 07:50:00|9266|9256|9271.8|9261.8|9273|9263|9264.8|9254.8|87
1737100500000|2025-01-17 07:55:00|9271.5|9261.5|9269.1|9259.1|9271.5|9261.5|9266.1|9256.1|151
1737100800000|2025-01-17 08:00:00|9268.6|9258.6|9263.4|9253.4|9279|9269|9261.9|9251.9|348
1737101100000|2025-01-17 08:05:00|9262.6|9252.6|9268.1|9258.1|9269.9|9259.9|9262.1|9252.1|218
1737101400000|2025-01-17 08:10:00|9267.9|9257.9|9279.9|9269.9|9280.9|9270.9|9265.6|9255.6|231
1737101700000|2025-01-17 08:15:00|9280.1|9270.1|9276.6|9266.6|9281.5|9271.5|9274.1|9264.1|230
1737102000000|2025-01-17 08:20:00|9276.4|9266.4|9276.1|9266.1|9278.9|9268.9|9272.6|9262.6|195
1737102300000|2025-01-17 08:25:00|9276.4|9266.4|9281.9|9271.9|9283.4|9273.4|9276.1|9266.1|150
1737102600000|2025-01-17 08:30:00|9281.6|9271.6|9287.1|9277.1|9289.4|9279.4|9280.4|9270.4|159
1737102900000|2025-01-17 08:35:00|9286.6|9276.6|9287.9|9277.9|9289.6|9279.6|9284.9|9274.9|145
1737103200000|2025-01-17 08:40:00|9288.1|9278.1|9287.6|9277.6|9292.6|9282.6|9286.6|9276.6|130
1737103500000|2025-01-17 08:45:00|9288.1|9278.1|9288.9|9278.9|9292.9|9282.9|9288.1|9278.1|150
1737103800000|2025-01-17 08:50:00|9288.6|9278.6|9286.9|9276.9|9289.4|9279.4|9286.4|9276.4|98
1737104100000|2025-01-17 08:55:00|9286.6|9276.6|9291.4|9281.4|9291.4|9281.4|9285.4|9275.4|112
1737104400000|2025-01-17 09:00:00|9291.6|9281.6|9279.9|9269.9|9294.4|9284.4|9278.1|9268.1|275
1737104700000|2025-01-17 09:05:00|9280.1|9270.1|9287.4|9277.4|9287.4|9277.4|9277.1|9267.1|176
1737105000000|2025-01-17 09:10:00|9287.9|9277.9|9283.6|9273.6|9294.1|9284.1|9282.1|9272.1|170
1737105300000|2025-01-17 09:15:00|9283.9|9273.9|9281.4|9271.4|9288.6|9278.6|9279.6|9269.6|174
1737105600000|2025-01-17 09:20:00|9281.1|9271.1|9278.6|9268.6|9281.6|9271.6|9276.9|9266.9|132
1737105900000|2025-01-17 09:25:00|9278.1|9268.1|9271.6|9261.6|9280.1|9270.1|9271.4|9261.4|139
1737106200000|2025-01-17 09:30:00|9271.4|9261.4|9269.6|9259.6|9274.9|9264.9|9267.9|9257.9|140
1737106500000|2025-01-17 09:35:00|9269.9|9259.9|9266.9|9256.9|9269.9|9259.9|9264.1|9254.1|135
1737106800000|2025-01-17 09:40:00|9267.1|9257.1|9262.4|9252.4|9267.6|9257.6|9258.6|9248.6|174
1737107100000|2025-01-17 09:45:00|9262.1|9252.1|9260.9|9250.9|9265.9|9255.9|9259.1|9249.1|158
1737107400000|2025-01-17 09:50:00|9261.1|9251.1|9258.9|9248.9|9261.1|9251.1|9256.1|9246.1|134
1737107700000|2025-01-17 09:55:00|9258.6|9248.6|9261.6|9251.6|9262.9|9252.9|9257.6|9247.6|107
1737108000000|2025-01-17 10:00:00|9261.9|9251.9|9266.1|9256.1|9268.1|9258.1|9260.1|9250.1|157
1737108300000|2025-01-17 10:05:00|9265.9|9255.9|9264.4|9254.4|9266.4|9256.4|9260.4|9250.4|136
1737108600000|2025-01-17 10:10:00|9264.1|9254.1|9267.4|9257.4|9268.4|9258.4|9262.4|9252.4|130
1737108900000|2025-01-17 10:15:00|9266.6|9256.6|9266.4|9256.4|9268.4|9258.4|9263.9|9253.9|131
1737109200000|2025-01-17 10:20:00|9266.1|9256.1|9265.6|9255.6|9266.4|9256.4|9262.1|9252.1|106
1737109500000|2025-01-17 10:25:00|9265.9|9255.9|9267.4|9257.4|9269.4|9259.4|9265.9|9255.9|90
1737109800000|2025-01-17 10:30:00|9267.6|9257.6|9266.6|9256.6|9268.6|9258.6|9261.1|9251.1|148
1737110100000|2025-01-17 10:35:00|9266.4|9256.4|9262.6|9252.6|9266.4|9256.4|9262.4|9252.4|79
1737110400000|2025-01-17 10:40:00|9262.4|9252.4|9264.4|9254.4|9266.4|9256.4|9260.6|9250.6|86
1737110700000|2025-01-17 10:45:00|9264.6|9254.6|9264.1|9254.1|9267.1|9257.1|9262.6|9252.6|99
1737111000000|2025-01-17 10:50:00|9263.6|9253.6|9258.4|9248.4|9264.1|9254.1|9255.6|9245.6|153
1737111300000|2025-01-17 10:55:00|9258.1|9248.1|9255.6|9245.6|9261.6|9251.6|9255.4|9245.4|93
1737111600000|2025-01-17 11:00:00|9255.9|9245.9|9261.6|9251.6|9262.1|9252.1|9253.9|9243.9|158
1737111900000|2025-01-17 11:05:00|9261.9|9251.9|9266.1|9256.1|9268.1|9258.1|9261.9|9251.9|135
1737112200000|2025-01-17 11:10:00|9266.4|9256.4|9268.9|9258.9|9270.6|9260.6|9264.6|9254.6|116
1737112500000|2025-01-17 11:15:00|9269.1|9259.1|9276.1|9266.1|9276.6|9266.6|9268.6|9258.6|125
1737112800000|2025-01-17 11:20:00|9275.9|9265.9|9276.6|9266.6|9276.9|9266.9|9273.6|9263.6|123
1737113100000|2025-01-17 11:25:00|9276.1|9266.1|9274.9|9264.9|9279.4|9269.4|9272.4|9262.4|105
1737113400000|2025-01-17 11:30:00|9275.1|9265.1|9273.1|9263.1|9277.4|9267.4|9272.6|9262.6|88
1737113700000|2025-01-17 11:35:00|9273.4|9263.4|9268.1|9258.1|9273.4|9263.4|9266.4|9256.4|119
1737114000000|2025-01-17 11:40:00|9268.4|9258.4|9271.4|9261.4|9272.9|9262.9|9266.4|9256.4|147
1737114300000|2025-01-17 11:45:00|9271.1|9261.1|9265.6|9255.6|9272.1|9262.1|9263.6|9253.6|148
1737114600000|2025-01-17 11:50:00|9265.4|9255.4|9268.4|9258.4|9270.9|9260.9|9265.4|9255.4|112
1737114900000|2025-01-17 11:55:00|9268.1|9258.1|9266.6|9256.6|9270.4|9260.4|9265.1|9255.1|182
1737115200000|2025-01-17 12:00:00|9266.9|9256.9|9270.6|9260.6|9275.9|9265.9|9266.9|9256.9|180
1737115500000|2025-01-17 12:05:00|9269.9|9259.9|9273.1|9263.1|9275.9|9265.9|9269.6|9259.6|165
1737115800000|2025-01-17 12:10:00|9273.4|9263.4|9267.6|9257.6|9274.1|9264.1|9266.1|9256.1|137
1737116100000|2025-01-17 12:15:00|9268.1|9258.1|9261.6|9251.6|9271.1|9261.1|9261.6|9251.6|171
1737116400000|2025-01-17 12:20:00|9261.9|9251.9|9261.1|9251.1|9265.4|9255.4|9258.4|9248.4|167
1737116700000|2025-01-17 12:25:00|9260.4|9250.4|9262.1|9252.1|9263.1|9253.1|9258.1|9248.1|176
1737117000000|2025-01-17 12:30:00|9261.9|9251.9|9248.4|9238.4|9263.1|9253.1|9248.1|9238.1|295
1737117300000|2025-01-17 12:35:00|9248.1|9238.1|9243.6|9233.6|9251.6|9241.6|9242.6|9232.6|177
1737117600000|2025-01-17 12:40:00|9243.1|9233.1|9236.1|9226.1|9243.9|9233.9|9233.1|9223.1|217
1737117900000|2025-01-17 12:45:00|9235.9|9225.9|9240.9|9230.9|9243.9|9233.9|9233.4|9223.4|187
1737118200000|2025-01-17 12:50:00|9241.1|9231.1|9239.4|9229.4|9242.4|9232.4|9237.6|9227.6|155
1737118500000|2025-01-17 12:55:00|9239.6|9229.6|9238.4|9228.4|9242.9|9232.9|9235.4|9225.4|200
1737118800000|2025-01-17 13:00:00|9238.1|9228.1|9212.9|9202.9|9239.6|9229.6|9208.8|9198.8|511
1737119100000|2025-01-17 13:05:00|9212.6|9202.6|9213.6|9203.6|9216.6|9206.6|9208.4|9198.4|363
1737119400000|2025-01-17 13:10:00|9213.4|9203.4|9199.4|9189.4|9217.6|9207.6|9190.8|9180.8|492
1737119700000|2025-01-17 13:15:00|9199.1|9189.1|9189.6|9179.6|9199.1|9189.1|9182.5|9172.5|501
1737120000000|2025-01-17 13:20:00|9189.4|9179.4|9192|9182|9194.3|9184.3|9186.5|9176.5|414
1737120300000|2025-01-17 13:25:00|9191.8|9181.8|9182.8|9172.8|9193.1|9183.1|9181.8|9171.8|326
1737120600000|2025-01-17 13:30:00|9183|9173|9183.1|9173.1|9189.9|9179.9|9176.8|9166.8|436
1737120900000|2025-01-17 13:35:00|9183.5|9173.5|9194.5|9184.5|9196.5|9186.5|9177.3|9167.3|535
1737121200000|2025-01-17 13:40:00|9194|9184|9200.3|9190.3|9202.5|9192.5|9190.5|9180.5|425
1737121500000|2025-01-17 13:45:00|9200|9190|9199.3|9189.3|9208.9|9198.9|9197.3|9187.3|363
1737121800000|2025-01-17 13:50:00|9198.5|9188.5|9179|9169|9198.8|9188.8|9178.8|9168.8|434
1737122100000|2025-01-17 13:55:00|9177.6|9167.6|9173.9|9163.9|9181.3|9171.3|9171|9161|370
1737122400000|2025-01-17 14:00:00|9173.6|9163.6|9146.8|9136.8|9174.4|9164.4|9146.8|9133.6|460
1737122700000|2025-01-17 14:05:00|9147|9137|9139|9129|9152|9142|9134|9124|394
1737123000000|2025-01-17 14:10:00|9138.8|9128.8|9136|9126|9147|9137|9132.4|9122.4|393
1737123300000|2025-01-17 14:15:00|9135.8|9125.8|9130.1|9120.1|9137.9|9127.9|9128.9|9118.9|362
1737123600000|2025-01-17 14:20:00|9130.8|9120.8|9138.6|9128.6|9142.9|9132.9|9128.8|9118.8|355
1737123900000|2025-01-17 14:25:00|9139|9129|9148.9|9138.9|9153.1|9143.1|9134.8|9124.8|477
1737124200000|2025-01-17 14:30:00|9148.4|9138.4|9164.5|9154.5|9164.8|9154.8|9146|9136|599
1737124500000|2025-01-17 14:35:00|9164.8|9154.8|9167.9|9157.9|9170.6|9160.6|9158|9148|614
1737124800000|2025-01-17 14:40:00|9168.1|9158.1|9166.5|9156.5|9178.4|9168.4|9164|9154|533
1737125100000|2025-01-17 14:45:00|9166.3|9156.3|9177|9167|9180.3|9170.3|9164.9|9154.9|478
1737125400000|2025-01-17 14:50:00|9177.4|9167.4|9183.6|9173.6|9189|9179|9176.8|9166.8|440
1737125700000|2025-01-17 14:55:00|9183.9|9173.9|9186.5|9176.5|9191.8|9181.8|9175|9165|470
1737126000000|2025-01-17 15:00:00|9186.4|9176.4|9195.9|9185.9|9199|9189|9182.5|9172.5|541
1737126300000|2025-01-17 15:05:00|9196|9186|9201.5|9191.5|9204.8|9194.8|9196|9186|479
1737126600000|2025-01-17 15:10:00|9201.6|9191.6|9189.5|9179.5|9206.3|9196.3|9188.5|9178.5|381
1737126900000|2025-01-17 15:15:00|9189.1|9179.1|9188.3|9178.3|9190.5|9180.5|9180.3|9170.3|357
1737127200000|2025-01-17 15:20:00|9188.5|9178.5|9189.5|9179.5|9192.3|9182.3|9180.5|9170.5|408
1737127500000|2025-01-17 15:25:00|9189.3|9179.3|9187.8|9177.8|9194|9184|9184.9|9174.9|371
1737127800000|2025-01-17 15:30:00|9188|9178|9190.4|9180.4|9192|9182|9184.4|9174.4|309
1737128100000|2025-01-17 15:35:00|9190.3|9180.3|9177.9|9167.9|9190.3|9180.3|9175.8|9165.8|335
1737128400000|2025-01-17 15:40:00|9178.1|9168.1|9177.1|9167.1|9179.3|9169.3|9173|9163|300
1737128700000|2025-01-17 15:45:00|9177|9167|9175.3|9165.3|9179|9169|9173.5|9163.5|251
1737129000000|2025-01-17 15:50:00|9175|9165|9178.8|9168.8|9179.8|9169.8|9174.3|9164.3|256
1737129300000|2025-01-17 15:55:00|9179|9169|9179.8|9169.8|9183.1|9173.1|9176.8|9166.8|241
1737129600000|2025-01-17 16:00:00|9179.6|9169.6|9183.5|9173.5|9185.3|9175.3|9177.3|9167.3|345
1737129900000|2025-01-17 16:05:00|9183.8|9173.8|9193|9183|9195|9185|9178.5|9168.5|363
1737130200000|2025-01-17 16:10:00|9192.8|9182.8|9192|9182|9194|9184|9184.8|9174.8|291
1737130500000|2025-01-17 16:15:00|9192.3|9182.3|9191.9|9181.9|9197.8|9187.8|9190|9180|272
1737130800000|2025-01-17 16:20:00|9191.5|9181.5|9186.8|9176.8|9192.6|9182.6|9184|9174|298
1737131100000|2025-01-17 16:25:00|9187.8|9177.8|9191.3|9181.3|9192|9182|9185.5|9175.5|274
1737131400000|2025-01-17 16:30:00|9191.1|9181.1|9190.9|9180.9|9196.8|9186.8|9188.5|9178.5|260
1737131700000|2025-01-17 16:35:00|9190.6|9180.6|9192.8|9182.8|9196|9186|9187.9|9177.9|232
1737132000000|2025-01-17 16:40:00|9192.5|9182.5|9199.3|9189.3|9199.4|9189.4|9191.3|9181.3|219
1737132300000|2025-01-17 16:45:00|9199.5|9189.5|9192.5|9182.5|9199.5|9189.5|9191.1|9181.1|227
1737132600000|2025-01-17 16:50:00|9192.3|9182.3|9193.9|9183.9|9198|9188|9191.3|9181.3|204
1737132900000|2025-01-17 16:55:00|9194|9184|9192.5|9182.5|9194.1|9184.1|9187.6|9177.6|222
1737133200000|2025-01-17 17:00:00|9192.1|9182.1|9191.5|9181.5|9196.4|9186.4|9191.3|9181.3|93
1737133500000|2025-01-17 17:05:00|9191.3|9181.3|9186.8|9176.8|9193.3|9183.3|9183|9173|153
1737133800000|2025-01-17 17:10:00|9187|9177|9187.9|9177.9|9190.6|9180.6|9185.8|9175.8|101
1737134100000|2025-01-17 17:15:00|9188.3|9178.3|9195|9185|9195.3|9185.3|9185.3|9175.3|161
1737134400000|2025-01-17 17:20:00|9194.8|9184.8|9191.5|9181.5|9195|9185|9188.5|9178.5|118
1737134700000|2025-01-17 17:25:00|9191.3|9181.3|9189.5|9179.5|9191.3|9181.3|9187.5|9177.5|97
1737135000000|2025-01-17 17:30:00|9189.8|9179.8|9191.8|9181.8|9191.8|9181.8|9187|9177|105
1737135300000|2025-01-17 17:35:00|9191.9|9181.9|9194.3|9184.3|9194.5|9184.5|9191.5|9181.5|89
1737135600000|2025-01-17 17:40:00|9194.1|9184.1|9197.6|9187.6|9198.3|9188.3|9190.1|9180.1|130
1737135900000|2025-01-17 17:45:00|9197.8|9187.8|9198.3|9188.3|9198.8|9188.8|9196.6|9186.6|73
1737136200000|2025-01-17 17:50:00|9198.5|9188.5|9202.3|9192.3|9202.3|9192.3|9197.3|9187.3|65
1737136500000|2025-01-17 17:55:00|9202.5|9192.5|9199|9189|9203|9193|9198.5|9188.5|110
1737136800000|2025-01-17 18:00:00|9198.8|9188.8|9196.3|9186.3|9198.8|9188.8|9193.8|9183.8|110
1737137100000|2025-01-17 18:05:00|9196|9186|9195.8|9185.8|9196.3|9186.3|9194.3|9184.3|35
1737137400000|2025-01-17 18:10:00|9196.3|9186.3|9196.3|9186.3|9196.3|9186.3|9195.5|9185.5|29
1737137700000|2025-01-17 18:15:00|9196|9186|9196|9186|9197.3|9187.3|9193.3|9183.3|66
1737138000000|2025-01-17 18:20:00|9195.8|9185.8|9197.5|9187.5|9198|9188|9195.4|9185.4|26
1737138300000|2025-01-17 18:25:00|9197.8|9187.8|9195.4|9185.4|9197.8|9187.8|9195.4|9185.4|14
1737138600000|2025-01-17 18:30:00|9195.5|9185.5|9195|9185|9195.8|9185.8|9193|9183|56
1737138900000|2025-01-17 18:35:00|9194.8|9184.8|9196.5|9186.5|9196.8|9186.8|9194.3|9184.3|28
1737139200000|2025-01-17 18:40:00|9196.8|9186.8|9199|9189|9199|9189|9196.8|9186.8|15
1737139500000|2025-01-17 18:45:00|9199.3|9189.3|9192.8|9182.8|9199.5|9189.5|9192.5|9182.5|50
1737139800000|2025-01-17 18:50:00|9192.5|9182.5|9198.4|9178.4|9204.6|9189.8|9192.3|9177.4|76
1737140100000|2025-01-17 18:55:00|9199.6|9179.6|9194.9|9172.9|9200.4|9180|9194.9|9172.9|17
1737334800000|2025-01-20 01:00:00|9191.1|9171.1|9186.4|9166.4|9191.4|9171.4|9180.1|9160.1|236
1737335100000|2025-01-20 01:05:00|9186.1|9166.1|9187.9|9167.9|9187.9|9167.9|9180.4|9160.4|215
1737335400000|2025-01-20 01:10:00|9187.4|9167.4|9190.1|9170.1|9190.6|9170.6|9185.4|9165.4|197
1737335700000|2025-01-20 01:15:00|9189.9|9169.9|9187.6|9167.6|9192.1|9172.1|9184.6|9164.6|231
1737336000000|2025-01-20 01:20:00|9187.9|9167.9|9188.4|9168.4|9190.1|9170.1|9184.9|9164.9|183
1737336300000|2025-01-20 01:25:00|9188.6|9168.6|9187.9|9167.9|9190.9|9170.9|9186.9|9166.9|138
1737336600000|2025-01-20 01:30:00|9188.1|9168.1|9183.6|9163.6|9188.9|9168.9|9183.1|9163.1|256
1737336900000|2025-01-20 01:35:00|9183.9|9163.9|9175.1|9155.1|9186.1|9166.1|9174.6|9154.6|284
1737337200000|2025-01-20 01:40:00|9175.4|9155.4|9174.1|9154.1|9177.1|9157.1|9168.1|9148.1|303
1737337500000|2025-01-20 01:45:00|9174.4|9154.4|9177.4|9157.4|9181.4|9161.4|9169.6|9149.6|281
1737337800000|2025-01-20 01:50:00|9177.9|9157.9|9180.6|9160.6|9184.4|9164.4|9175.1|9155.1|321
1737338100000|2025-01-20 01:55:00|9180.9|9160.9|9185.6|9165.6|9186.6|9166.6|9178.1|9158.1|245
1737338400000|2025-01-20 02:00:00|9185.4|9165.4|9185.4|9165.4|9188.6|9168.6|9181.1|9161.1|270
1737338700000|2025-01-20 02:05:00|9185.1|9165.1|9173.4|9153.4|9185.4|9165.4|9172.6|9152.6|276
1737339000000|2025-01-20 02:10:00|9173.1|9153.1|9171.1|9151.1|9174.9|9154.9|9168.6|9148.6|198
1737339300000|2025-01-20 02:15:00|9171.4|9151.4|9155.9|9135.9|9175.4|9155.4|9155.4|9135.4|121
1737339600000|2025-01-20 02:20:00|9156.1|9136.1|9161.6|9141.6|9162.1|9142.1|9156.1|9136.1|114
1737339900000|2025-01-20 02:25:00|9161.1|9141.1|9159.6|9139.6|9162.1|9142.1|9155.4|9135.4|95
1737340200000|2025-01-20 02:30:00|9159.4|9139.4|9171.9|9151.9|9175.1|9155.1|9159.4|9139.4|334
1737340500000|2025-01-20 02:35:00|9172.1|9152.1|9171.1|9151.1|9175.4|9155.4|9170.1|9150.1|238
1737340800000|2025-01-20 02:40:00|9170.9|9150.9|9168.9|9148.9|9172.4|9152.4|9163.6|9143.6|196
1737341100000|2025-01-20 02:45:00|9169.1|9149.1|9165.6|9145.6|9170.4|9150.4|9162.9|9142.9|259
1737341400000|2025-01-20 02:50:00|9165.4|9145.4|9165.9|9145.9|9166.6|9146.6|9154.4|9134.4|316
1737341700000|2025-01-20 02:55:00|9166.1|9146.1|9164.9|9144.9|9170.9|9150.9|9164.1|9144.1|212
1737342000000|2025-01-20 03:00:00|9164.6|9144.6|9163.6|9143.6|9167.4|9147.4|9161.1|9141.1|224
1737342300000|2025-01-20 03:05:00|9163.9|9143.9|9164.4|9144.4|9165.9|9145.9|9160.9|9140.9|203
1737342600000|2025-01-20 03:10:00|9164.1|9144.1|9160.9|9140.9|9165.9|9145.9|9160.9|9140.9|193
1737342900000|2025-01-20 03:15:00|9160.6|9140.6|9161.6|9141.6|9162.4|9142.4|9157.4|9137.4|168
1737343200000|2025-01-20 03:20:00|9161.4|9141.4|9157.6|9137.6|9161.4|9141.4|9155.9|9135.9|177
1737343500000|2025-01-20 03:25:00|9157.4|9137.4|9164.8|9144.8|9167.5|9147.5|9156.9|9136.9|161
1737343800000|2025-01-20 03:30:00|9165.3|9145.3|9179.9|9159.9|9181.4|9161.4|9164.5|9144.5|124
1737344100000|2025-01-20 03:35:00|9180.1|9160.1|9170.6|9150.6|9183.9|9163.9|9168.9|9148.9|118
1737344400000|2025-01-20 03:40:00|9170.4|9150.4|9172.1|9152.1|9172.9|9152.9|9168.4|9148.4|89
1737344700000|2025-01-20 03:45:00|9172.4|9152.4|9174.6|9154.6|9177.4|9157.4|9172.4|9152.4|103
1737345000000|2025-01-20 03:50:00|9174.9|9154.9|9176.6|9156.6|9177.4|9157.4|9173.1|9153.1|90
1737345300000|2025-01-20 03:55:00|9176.1|9156.1|9177.1|9157.1|9178.9|9158.9|9174.9|9154.9|77
1737345600000|2025-01-20 04:00:00|9177.4|9157.4|9177.4|9157.4|9182.9|9162.9|9175.9|9155.9|82
1737345900000|2025-01-20 04:05:00|9177.1|9157.1|9175.4|9155.4|9179.1|9159.1|9174.6|9154.6|75
1737346200000|2025-01-20 04:10:00|9175.9|9155.9|9175.6|9155.6|9178.6|9158.6|9175.6|9155.6|31
1737346500000|2025-01-20 04:15:00|9175.9|9155.9|9174.9|9154.9|9176.1|9156.1|9173.9|9153.9|57
1737346800000|2025-01-20 04:20:00|9175.1|9155.1|9169.1|9149.1|9176.1|9156.1|9169.1|9149.1|62
1737347100000|2025-01-20 04:25:00|9169.6|9149.6|9169.6|9149.6|9170.6|9150.6|9168.4|9148.4|41
1737347400000|2025-01-20 04:30:00|9169.9|9149.9|9171.6|9151.6|9173.6|9153.6|9165.6|9145.6|63
1737347700000|2025-01-20 04:35:00|9171.1|9151.1|9172.9|9152.9|9175.1|9155.1|9171.1|9151.1|56
1737348000000|2025-01-20 04:40:00|9173.1|9153.1|9173.4|9153.4|9175.1|9155.1|9170.9|9150.9|55
1737348300000|2025-01-20 04:45:00|9172.9|9152.9|9170.9|9150.9|9173.4|9153.4|9170.9|9150.9|47
1737348600000|2025-01-20 04:50:00|9171.1|9151.1|9170.9|9150.9|9172.9|9152.9|9168.9|9148.9|53
1737348900000|2025-01-20 04:55:00|9171.1|9151.1|9172.6|9152.6|9175.4|9155.4|9170.9|9150.9|60
1737349200000|2025-01-20 05:00:00|9172.4|9152.4|9169.1|9149.1|9173.4|9153.4|9167.4|9147.4|142
1737349500000|2025-01-20 05:05:00|9169.4|9149.4|9169.4|9149.4|9172.6|9152.6|9166.1|9146.1|98
1737349800000|2025-01-20 05:10:00|9169.6|9149.6|9168.6|9148.6|9170.9|9150.9|9167.6|9147.6|83
1737350100000|2025-01-20 05:15:00|9168.1|9148.1|9169.9|9149.9|9171.9|9151.9|9168.1|9148.1|55
1737350400000|2025-01-20 05:20:00|9169.6|9149.6|9176.4|9156.4|9176.9|9156.9|9169.6|9149.6|47
1737350700000|2025-01-20 05:25:00|9176.1|9156.1|9174|9154|9179.9|9159.9|9172.9|9152.9|71
1737351000000|2025-01-20 05:30:00|9174.5|9154.5|9179.4|9159.4|9180.4|9160.4|9170.3|9150.3|248
1737351300000|2025-01-20 05:35:00|9179.1|9159.1|9175.9|9155.9|9179.1|9159.1|9172.6|9152.6|204
1737351600000|2025-01-20 05:40:00|9176.1|9156.1|9184.1|9164.1|9185.6|9165.6|9172.9|9152.9|184
1737351900000|2025-01-20 05:45:00|9183.9|9163.9|9176.9|9156.9|9184.6|9164.6|9176.1|9156.1|186
1737352200000|2025-01-20 05:50:00|9176.6|9156.6|9175.9|9155.9|9179.4|9159.4|9173.6|9153.6|177
1737352500000|2025-01-20 05:55:00|9176.1|9156.1|9179.9|9159.9|9182.9|9162.9|9175.4|9155.4|233
1737352800000|2025-01-20 06:00:00|9179.6|9159.6|9174.9|9154.9|9179.9|9159.9|9174.1|9154.1|208
1737353100000|2025-01-20 06:05:00|9174.6|9154.6|9167.9|9147.9|9175.6|9155.6|9164.9|9144.9|243
1737353400000|2025-01-20 06:10:00|9167.4|9147.4|9167.6|9147.6|9171.9|9151.9|9165.1|9145.1|188
1737353700000|2025-01-20 06:15:00|9167.4|9147.4|9170.1|9150.1|9171.4|9151.4|9164.9|9144.9|143
1737354000000|2025-01-20 06:20:00|9170.4|9150.4|9171.4|9151.4|9172.1|9152.1|9167.9|9147.9|163
1737354300000|2025-01-20 06:25:00|9171.6|9151.6|9170.6|9150.6|9172.4|9152.4|9167.9|9147.9|180
1737354600000|2025-01-20 06:30:00|9170.4|9150.4|9172.6|9152.6|9174.6|9154.6|9168.6|9148.6|207
1737354900000|2025-01-20 06:35:00|9172.4|9152.4|9167.6|9147.6|9172.4|9152.4|9163.1|9143.1|147
1737355200000|2025-01-20 06:40:00|9167.4|9147.4|9166.1|9146.1|9169.1|9149.1|9165.6|9145.6|179
1737355500000|2025-01-20 06:45:00|9166.4|9146.4|9169.6|9149.6|9170.9|9150.9|9165.4|9145.4|137
1737355800000|2025-01-20 06:50:00|9169.9|9149.9|9174.9|9154.9|9178.9|9158.9|9166.4|9146.4|230
1737356100000|2025-01-20 06:55:00|9174.6|9154.6|9173|9153|9178.6|9158.6|9173|9153|231
1737356400000|2025-01-20 07:00:00|9173.5|9153.5|9176.1|9156.1|9181.6|9161.6|9172.5|9152.5|168
1737356700000|2025-01-20 07:05:00|9176.4|9156.4|9174.6|9154.6|9178.6|9158.6|9173.4|9153.4|115
1737357000000|2025-01-20 07:10:00|9174.9|9154.9|9176.4|9156.4|9177.9|9157.9|9174.1|9154.1|97
1737357300000|2025-01-20 07:15:00|9176.6|9156.6|9179.6|9159.6|9181.4|9161.4|9176.1|9156.1|79
1737357600000|2025-01-20 07:20:00|9179.9|9159.9|9179.9|9159.9|9181.6|9161.6|9174.9|9154.9|89
1737357900000|2025-01-20 07:25:00|9179.6|9159.6|9182.6|9162.6|9185.1|9165.1|9179.4|9159.4|75
1737358200000|2025-01-20 07:30:00|9182.9|9162.9|9183.1|9163.1|9185.9|9165.9|9182.6|9162.6|56
1737358500000|2025-01-20 07:35:00|9182.9|9162.9|9183.1|9163.1|9186.6|9166.6|9182.9|9162.9|77
1737358800000|2025-01-20 07:40:00|9183.4|9163.4|9186.1|9166.1|9192.4|9172.4|9183.4|9163.4|90
1737359100000|2025-01-20 07:45:00|9186.4|9166.4|9201.4|9181.4|9201.9|9181.9|9185.4|9165.4|123
1737359400000|2025-01-20 07:50:00|9201.6|9181.6|9200.9|9180.9|9204.4|9184.4|9199.4|9179.4|111
1737359700000|2025-01-20 07:55:00|9200.6|9180.6|9195.3|9185.3|9200.6|9185.8|9190.8|9178.4|113
1737360000000|2025-01-20 08:00:00|9195.8|9185.8|9192.3|9182.3|9199.4|9189.4|9192.3|9182.3|247
1737360300000|2025-01-20 08:05:00|9192.1|9182.1|9194.5|9184.5|9198.4|9188.4|9190.3|9180.3|166
1737360600000|2025-01-20 08:10:00|9194.4|9184.4|9192.8|9182.8|9194.4|9184.4|9186.3|9176.3|157
1737360900000|2025-01-20 08:15:00|9193|9183|9184.6|9174.6|9195|9185|9179.3|9169.3|194
1737361200000|2025-01-20 08:20:00|9184.5|9174.5|9186|9176|9190|9180|9181.1|9171.1|206
1737361500000|2025-01-20 08:25:00|9185.9|9175.9|9182.8|9172.8|9186.5|9176.5|9180.3|9170.3|190
1737361800000|2025-01-20 08:30:00|9183|9173|9180.8|9170.8|9186.9|9176.9|9178.5|9168.5|179
1737362100000|2025-01-20 08:35:00|9180.5|9170.5|9177.6|9167.6|9181|9171|9168.9|9158.9|188
1737362400000|2025-01-20 08:40:00|9177.8|9167.8|9179.5|9169.5|9181|9171|9173.9|9163.9|130
1737362700000|2025-01-20 08:45:00|9179.1|9169.1|9180.1|9170.1|9181.5|9171.5|9172.8|9162.8|134
1737363000000|2025-01-20 08:50:00|9179.8|9169.8|9184.5|9174.5|9185.3|9175.3|9179.6|9169.6|112
1737363300000|2025-01-20 08:55:00|9184.8|9174.8|9191.6|9181.6|9193.9|9183.9|9184.8|9174.8|167
1737363600000|2025-01-20 09:00:00|9191.5|9181.5|9174|9164|9191.9|9181.9|9172.1|9162.1|235
1737363900000|2025-01-20 09:05:00|9173.8|9163.8|9168.8|9158.8|9176|9166|9167|9157|171
1737364200000|2025-01-20 09:10:00|9169|9159|9178|9168|9179.4|9169.4|9168.8|9158.8|168
1737364500000|2025-01-20 09:15:00|9177.8|9167.8|9177.3|9167.3|9179.3|9169.3|9166.6|9156.6|173
1737364800000|2025-01-20 09:20:00|9177|9167|9177.3|9167.3|9179.4|9169.4|9175.8|9165.8|104
1737365100000|2025-01-20 09:25:00|9177.5|9167.5|9178.3|9168.3|9179.1|9169.1|9176.9|9166.9|85
1737365400000|2025-01-20 09:30:00|9178.5|9168.5|9177.8|9167.8|9184.3|9174.3|9177.5|9167.5|93
1737365700000|2025-01-20 09:35:00|9177.5|9167.5|9178.5|9168.5|9180.8|9170.8|9176.8|9166.8|110
1737366000000|2025-01-20 09:40:00|9178.8|9168.8|9180.3|9170.3|9184|9174|9177.8|9167.8|111
1737366300000|2025-01-20 09:45:00|9180.5|9170.5|9175|9165|9182.8|9172.8|9173.9|9163.9|126
1737366600000|2025-01-20 09:50:00|9174.5|9164.5|9174.8|9164.8|9175.4|9165.4|9172.6|9162.6|78
1737366900000|2025-01-20 09:55:00|9175|9165|9175.3|9165.3|9180.5|9170.5|9173.5|9163.5|179
1737367200000|2025-01-20 10:00:00|9175.5|9165.5|9183.3|9173.3|9186|9176|9175.5|9165.5|174
1737367500000|2025-01-20 10:05:00|9183.5|9173.5|9184.9|9174.9|9186.8|9176.8|9181.6|9171.6|171
1737367800000|2025-01-20 10:10:00|9185.1|9175.1|9180.3|9170.3|9185.3|9175.3|9178.8|9168.8|104
1737368100000|2025-01-20 10:15:00|9180|9170|9180|9170|9183.5|9173.5|9179.5|9169.5|119
1737368400000|2025-01-20 10:20:00|9180.3|9170.3|9181|9171|9186.3|9176.3|9179.5|9169.5|144
1737368700000|2025-01-20 10:25:00|9180.8|9170.8|9183.5|9173.5|9183.5|9173.5|9177.8|9167.8|93
1737369000000|2025-01-20 10:30:00|9183.4|9173.4|9187.3|9177.3|9187.5|9177.5|9182.9|9172.9|114
1737369300000|2025-01-20 10:35:00|9187.5|9177.5|9183.5|9173.5|9187.5|9177.5|9183.3|9173.3|68
1737369600000|2025-01-20 10:40:00|9183.3|9173.3|9181.3|9171.3|9184.1|9174.1|9179.3|9169.3|106
1737369900000|2025-01-20 10:45:00|9181.5|9171.5|9185.6|9175.6|9187.5|9177.5|9181|9171|99
1737370200000|2025-01-20 10:50:00|9185.3|9175.3|9176.9|9166.9|9185.5|9175.5|9173.5|9163.5|107
1737370500000|2025-01-20 10:55:00|9177.1|9167.1|9179.1|9169.1|9182.3|9172.3|9176|9166|117
1737370800000|2025-01-20 11:00:00|9179.3|9169.3|9178|9168|9179.5|9169.5|9174.4|9164.4|111
1737371100000|2025-01-20 11:05:00|9177.6|9167.6|9176.3|9166.3|9177.6|9167.6|9174|9164|106
1737371400000|2025-01-20 11:10:00|9176.1|9166.1|9174.9|9164.9|9179.5|9169.5|9173.3|9163.3|141
1737371700000|2025-01-20 11:15:00|9174.8|9164.8|9171.3|9161.3|9178.5|9168.5|9170.8|9160.8|126
1737372000000|2025-01-20 11:20:00|9171.1|9161.1|9162.5|9152.5|9171.1|9161.1|9162.1|9152.1|151
1737372300000|2025-01-20 11:25:00|9162.8|9152.8|9167.8|9157.8|9171.5|9161.5|9162.8|9152.8|156
1737372600000|2025-01-20 11:30:00|9167.5|9157.5|9172|9162|9172|9162|9167.3|9157.3|110
1737372900000|2025-01-20 11:35:00|9171.8|9161.8|9169.8|9159.8|9173.3|9163.3|9167.4|9157.4|99
1737373200000|2025-01-20 11:40:00|9170|9160|9174.5|9164.5|9174.8|9164.8|9169.3|9159.3|106
1737373500000|2025-01-20 11:45:00|9174.8|9164.8|9178.6|9168.6|9179.5|9169.5|9171.9|9161.9|115
1737373800000|2025-01-20 11:50:00|9178.5|9168.5|9181.8|9171.8|9183.3|9173.3|9177.9|9167.9|108
1737374100000|2025-01-20 11:55:00|9181.5|9171.5|9176.8|9166.8|9181.5|9171.5|9176.8|9166.8|76
1737374400000|2025-01-20 12:00:00|9177|9167|9171.9|9161.9|9182|9172|9171.9|9161.9|122
1737374700000|2025-01-20 12:05:00|9172|9162|9177|9167|9177.8|9167.8|9171.5|9161.5|146
1737375000000|2025-01-20 12:10:00|9176.6|9166.6|9173|9163|9182.1|9172.1|9172.3|9162.3|115
1737375300000|2025-01-20 12:15:00|9173.3|9163.3|9179|9169|9179.3|9169.3|9172.8|9162.8|103
1737375600000|2025-01-20 12:20:00|9178.8|9168.8|9174.3|9164.3|9179.9|9169.9|9173.8|9163.8|98
1737375900000|2025-01-20 12:25:00|9174|9164|9171|9161|9175.5|9165.5|9169.5|9159.5|171
1737376200000|2025-01-20 12:30:00|9171.3|9161.3|9165.6|9155.6|9176.4|9166.4|9162.8|9152.8|212
1737376500000|2025-01-20 12:35:00|9164.8|9154.8|9165.5|9155.5|9165.9|9155.9|9161.6|9151.6|124
1737376800000|2025-01-20 12:40:00|9165.4|9155.4|9167|9157|9168.6|9158.6|9164.4|9154.4|99
1737377100000|2025-01-20 12:45:00|9166.8|9156.8|9171.5|9161.5|9172.3|9162.3|9166.3|9156.3|147
1737377400000|2025-01-20 12:50:00|9171|9161|9167.8|9157.8|9171.3|9161.3|9162.8|9152.8|169
1737377700000|2025-01-20 12:55:00|9168|9158|9164.4|9154.4|9169|9159|9163.6|9153.6|143
1737378000000|2025-01-20 13:00:00|9164|9154|9159.8|9149.8|9167.3|9157.3|9153.6|9143.6|438
1737378300000|2025-01-20 13:05:00|9159|9149|9158.5|9148.5|9165|9155|9157.3|9147.3|320
1737378600000|2025-01-20 13:10:00|9158.8|9148.8|9166|9156|9168.3|9158.3|9158.8|9148.8|261
1737378900000|2025-01-20 13:15:00|9166.3|9156.3|9170.8|9160.8|9172.3|9162.3|9164.9|9154.9|228
1737379200000|2025-01-20 13:20:00|9171|9161|9172.4|9162.4|9176.3|9166.3|9170.3|9160.3|208
1737379500000|2025-01-20 13:25:00|9172.1|9162.1|9178.3|9168.3|9179.4|9169.4|9171.9|9161.9|265
1737379800000|2025-01-20 13:30:00|9178|9168|9214.4|9194.4|9214.4|9194.4|9171.1|9151.1|859
1737380100000|2025-01-20 13:35:00|9214.1|9194.1|9202.9|9182.9|9218.9|9198.9|9180.1|9160.1|843
1737380400000|2025-01-20 13:40:00|9202.6|9182.6|9223.6|9213.6|9227.9|9217.9|9197.6|9177.6|799
1737380700000|2025-01-20 13:45:00|9224.1|9214.1|9242.5|9232.5|9243.8|9233.8|9220.8|9210.8|694
1737381000000|2025-01-20 13:50:00|9242.8|9232.8|9232.9|9222.9|9251|9241|9231.1|9221.1|677
1737381300000|2025-01-20 13:55:00|9233|9223|9238.1|9228.1|9238.1|9228.1|9228.1|9218.1|710
1737381600000|2025-01-20 14:00:00|9239.3|9229.3|9234.8|9224.8|9248.3|9238.3|9234.8|9224.8|676
1737381900000|2025-01-20 14:05:00|9234.4|9224.4|9238.5|9228.5|9244.1|9234.1|9232.6|9222.6|655
1737382200000|2025-01-20 14:10:00|9238.8|9228.8|9246.4|9236.4|9249.6|9239.6|9235.5|9225.5|562
1737382500000|2025-01-20 14:15:00|9246.1|9236.1|9254|9244|9254.5|9244.5|9243.3|9233.3|444
1737382800000|2025-01-20 14:20:00|9254.3|9244.3|9266.9|9256.9|9273.3|9263.3|9253|9243|557
1737383100000|2025-01-20 14:25:00|9267.4|9257.4|9265.8|9255.8|9267.4|9257.4|9260.9|9250.9|388
1737383400000|2025-01-20 14:30:00|9266|9256|9272.4|9262.4|9272.8|9262.8|9265.6|9255.6|361
1737383700000|2025-01-20 14:35:00|9272.1|9262.1|9275.3|9265.3|9278.1|9268.1|9266|9256|391
1737384000000|2025-01-20 14:40:00|9275.5|9265.5|9287.9|9277.9|9294.5|9284.5|9273.5|9263.5|663
1737384300000|2025-01-20 14:45:00|9288.3|9278.3|9296|9286|9298.5|9288.5|9285|9275|633
1737384600000|2025-01-20 14:50:00|9295.8|9285.8|9282.5|9272.5|9301.6|9291.6|9278.5|9268.5|518
1737384900000|2025-01-20 14:55:00|9283.3|9273.3|9282.5|9272.5|9285.3|9275.3|9278.4|9268.4|405
1737385200000|2025-01-20 15:00:00|9282.3|9272.3|9280|9270|9286.8|9276.8|9272.1|9262.1|442
1737385500000|2025-01-20 15:05:00|9280.6|9270.6|9289.8|9279.8|9290.8|9280.8|9280.6|9270.6|423
1737385800000|2025-01-20 15:10:00|9289.5|9279.5|9290.4|9280.4|9294.4|9284.4|9286.8|9276.8|352
1737386100000|2025-01-20 15:15:00|9290.3|9280.3|9294.8|9284.8|9295.5|9285.5|9287.3|9277.3|285
1737386400000|2025-01-20 15:20:00|9294.9|9284.9|9283.4|9273.4|9297.3|9287.3|9282.6|9272.6|343
1737386700000|2025-01-20 15:25:00|9283.6|9273.6|9268.5|9258.5|9283.6|9273.6|9268.5|9258.5|395
1737387000000|2025-01-20 15:30:00|9268.8|9258.8|9269.5|9259.5|9273.5|9263.5|9263.3|9253.3|400
1737387300000|2025-01-20 15:35:00|9269.1|9259.1|9266.1|9256.1|9272|9262|9264.4|9254.4|386
1737387600000|2025-01-20 15:40:00|9266.3|9256.3|9259.4|9249.4|9266.9|9256.9|9257.5|9247.5|359
1737387900000|2025-01-20 15:45:00|9259.3|9249.3|9264.8|9254.8|9267.4|9257.4|9259|9249|310
1737388200000|2025-01-20 15:50:00|9264.3|9254.3|9263.3|9253.3|9264.5|9254.5|9257.5|9247.5|310
1737388500000|2025-01-20 15:55:00|9263.5|9253.5|9261|9251|9268.3|9258.3|9261|9251|270
1737388800000|2025-01-20 16:00:00|9260.8|9250.8|9261.8|9251.8|9266.3|9256.3|9257.6|9247.6|326
1737389100000|2025-01-20 16:05:00|9261.9|9251.9|9269.4|9259.4|9270.8|9260.8|9258.8|9248.8|295
1737389400000|2025-01-20 16:10:00|9269.3|9259.3|9269.8|9259.8|9273.3|9263.3|9264.3|9254.3|292
1737389700000|2025-01-20 16:15:00|9270|9260|9269.8|9259.8|9272.3|9262.3|9266.8|9256.8|289
1737390000000|2025-01-20 16:20:00|9270|9260|9273|9263|9274.5|9264.5|9267.8|9257.8|330
1737390300000|2025-01-20 16:25:00|9272.8|9262.8|9276.5|9266.5|9277.8|9267.8|9271.1|9261.1|260
1737390600000|2025-01-20 16:30:00|9276.4|9266.4|9279.8|9269.8|9282.4|9272.4|9275|9265|247
1737390900000|2025-01-20 16:35:00|9280|9270|9269.8|9259.8|9280.8|9270.8|9269.8|9259.8|197
1737391200000|2025-01-20 16:40:00|9270|9260|9270.8|9260.8|9272.1|9262.1|9266.3|9256.3|218
1737391500000|2025-01-20 16:45:00|9271|9261|9279.6|9269.6|9284|9274|9271|9261|249
1737391800000|2025-01-20 16:50:00|9279.5|9269.5|9277.9|9267.9|9280.6|9270.6|9277.1|9267.1|225
1737392100000|2025-01-20 16:55:00|9278.3|9268.3|9281.8|9271.8|9282.3|9272.3|9277.8|9267.8|126
1737392400000|2025-01-20 17:00:00|9282|9272|9287.8|9277.8|9292.5|9282.5|9279.6|9269.6|98
1737392700000|2025-01-20 17:05:00|9288|9278|9288.6|9278.6|9291.8|9281.8|9286.4|9276.4|134
1737393000000|2025-01-20 17:10:00|9288.8|9278.8|9279|9269|9289|9279|9277.5|9267.5|155
1737393300000|2025-01-20 17:15:00|9279.3|9269.3|9273.4|9263.4|9279.9|9269.9|9273.1|9263.1|175
1737393600000|2025-01-20 17:20:00|9273.1|9263.1|9257.1|9247.1|9273.3|9263.3|9257.1|9247.1|129
1737393900000|2025-01-20 17:25:00|9256.3|9246.3|9253.3|9243.3|9263.6|9249.4|9247.8|9237.8|503
1737394200000|2025-01-20 17:30:00|9253|9243|9266.9|9256.9|9266.9|9256.9|9251.9|9241.9|234
1737394500000|2025-01-20 17:35:00|9267.1|9257.1|9277.8|9267.8|9279.3|9269.3|9265.8|9255.8|356
1737394800000|2025-01-20 17:40:00|9278|9268|9271|9261|9280.8|9270.8|9270.3|9260.3|242
1737395100000|2025-01-20 17:45:00|9270.8|9260.8|9268.8|9258.8|9273.4|9263.4|9267.8|9257.8|79
1737395400000|2025-01-20 17:50:00|9268.5|9258.5|9269.6|9259.6|9270.5|9260.5|9266.8|9256.8|75
1737395700000|2025-01-20 17:55:00|9269.5|9259.5|9260|9250|9270.1|9260.1|9260|9250|58
1737396000000|2025-01-20 18:00:00|9260.3|9250.3|9260|9250|9262.6|9250.5|9256.3|9242.6|54
1737396300000|2025-01-20 18:05:00|9260.3|9250.3|9261.5|9251.5|9262|9252|9260.3|9250.3|17
1737396600000|2025-01-20 18:10:00|9261.8|9251.8|9266|9256|9266.8|9256.8|9261.5|9251.5|26
1737396900000|2025-01-20 18:15:00|9266.3|9256.3|9268|9258|9269.5|9259.5|9266.3|9256.3|38
1737397200000|2025-01-20 18:20:00|9267.8|9257.8|9268.5|9258.5|9269.3|9259.3|9267.8|9257.8|34
1737397500000|2025-01-20 18:25:00|9268.8|9258.8|9268.8|9258.8|9269.3|9259.3|9266.9|9256.9|18
1737397800000|2025-01-20 18:30:00|9269|9259|9268.3|9258.3|9270.5|9260.5|9268.3|9258.3|35
1737398100000|2025-01-20 18:35:00|9268.5|9258.5|9269.6|9259.6|9273.4|9260|9267.5|9253.4|20
1737398400000|2025-01-20 18:40:00|9269.5|9259.5|9270|9260|9270.8|9260.8|9269.5|9259.5|16
1737398700000|2025-01-20 18:45:00|9269.8|9259.8|9270.3|9260.3|9270.8|9260.8|9269.5|9259.5|20
1737399000000|2025-01-20 18:50:00|9270.1|9260.1|9266.9|9256.9|9270.5|9260.5|9266.9|9256.9|14
1737399300000|2025-01-20 18:55:00|9266.4|9256.4|9276.4|9254.4|9276.4|9256.4|9266.4|9250.4|7
1737421200000|2025-01-21 01:00:00|9261.6|9241.6|9248.6|9228.6|9261.6|9241.6|9245.4|9225.4|306
1737421500000|2025-01-21 01:05:00|9248.4|9228.4|9250.1|9230.1|9260.6|9240.6|9248.4|9228.4|425
1737421800000|2025-01-21 01:10:00|9250.9|9230.9|9258.9|9238.9|9261.4|9241.4|9248.6|9228.6|342
1737422100000|2025-01-21 01:15:00|9258.6|9238.6|9254.6|9234.6|9266.9|9246.9|9254.4|9234.4|433
1737422400000|2025-01-21 01:20:00|9254.1|9234.1|9260.9|9240.9|9263.1|9243.1|9252.6|9232.6|353
1737422700000|2025-01-21 01:25:00|9261.1|9241.1|9266.4|9246.4|9274.6|9254.6|9254.9|9234.9|446
1737423000000|2025-01-21 01:30:00|9266.9|9246.9|9260.9|9240.9|9268.6|9248.6|9260.4|9240.4|364
1737423300000|2025-01-21 01:35:00|9261.1|9241.1|9254.6|9234.6|9261.6|9241.6|9251.9|9231.9|324
1737423600000|2025-01-21 01:40:00|9254.9|9234.9|9254.1|9234.1|9259.4|9239.4|9252.9|9232.9|348
1737423900000|2025-01-21 01:45:00|9253.9|9233.9|9256.9|9236.9|9262.6|9242.6|9253.4|9233.4|293
1737424200000|2025-01-21 01:50:00|9256.6|9236.6|9253.9|9233.9|9263.6|9243.6|9252.9|9232.9|227
1737424500000|2025-01-21 01:55:00|9254.1|9234.1|9248.1|9228.1|9257.9|9237.9|9247.9|9227.9|257
1737424800000|2025-01-21 02:00:00|9248.4|9228.4|9273.4|9253.4|9275.4|9255.4|9248.4|9228.4|274
1737425100000|2025-01-21 02:05:00|9273.6|9253.6|9274.6|9254.6|9282.4|9262.4|9266.1|9246.1|338
1737425400000|2025-01-21 02:10:00|9274.9|9254.9|9268.6|9248.6|9276.4|9256.4|9263.4|9243.4|321
1737425700000|2025-01-21 02:15:00|9268.4|9248.4|9272.6|9252.6|9272.6|9252.6|9267.6|9247.6|115
1737426000000|2025-01-21 02:20:00|9272.4|9252.4|9271.9|9251.9|9273.6|9253.6|9270.6|9250.6|164
1737426300000|2025-01-21 02:25:00|9271.6|9251.6|9270.6|9250.6|9273.9|9253.9|9267.1|9247.1|125
1737426600000|2025-01-21 02:30:00|9270.4|9250.4|9260.6|9240.6|9270.6|9250.6|9260.6|9240.6|322
1737426900000|2025-01-21 02:35:00|9260.1|9240.1|9262.4|9242.4|9264.9|9244.9|9260.1|9240.1|260
1737427200000|2025-01-21 02:40:00|9262.6|9242.6|9259.1|9239.1|9264.4|9244.4|9258.6|9238.6|232
1737427500000|2025-01-21 02:45:00|9259.4|9239.4|9261.4|9241.4|9265.1|9245.1|9259.4|9239.4|176
1737427800000|2025-01-21 02:50:00|9262.4|9242.4|9258.6|9238.6|9262.6|9242.6|9255.4|9235.4|171
1737428100000|2025-01-21 02:55:00|9258.4|9238.4|9261.4|9241.4|9264.9|9244.9|9258.4|9238.4|198
1737428400000|2025-01-21 03:00:00|9260.1|9240.1|9265.6|9245.6|9266.6|9246.6|9258.9|9238.9|227
1737428700000|2025-01-21 03:05:00|9265.9|9245.9|9268.1|9248.1|9268.9|9248.9|9261.9|9241.9|189
1737429000000|2025-01-21 03:10:00|9268.4|9248.4|9271.9|9251.9|9274.6|9254.6|9268.4|9248.4|217
1737429300000|2025-01-21 03:15:00|9272.4|9252.4|9275.9|9255.9|9277.9|9257.9|9271.6|9251.6|211
1737429600000|2025-01-21 03:20:00|9276.1|9256.1|9278.1|9258.1|9282.6|9262.6|9276.1|9256.1|223
1737429900000|2025-01-21 03:25:00|9277.9|9257.9|9278.5|9258.5|9281.6|9261.6|9277.1|9257.1|216
1737430200000|2025-01-21 03:30:00|9279|9259|9278.1|9258.1|9283.6|9263.6|9277.1|9257.1|133
1737430500000|2025-01-21 03:35:00|9277.9|9257.9|9271.6|9251.6|9278.4|9258.4|9270.1|9250.1|93
1737430800000|2025-01-21 03:40:00|9271.9|9251.9|9274.9|9254.9|9275.4|9255.4|9271.1|9251.1|82
1737431100000|2025-01-21 03:45:00|9274.6|9254.6|9267.9|9247.9|9276.9|9256.9|9266.1|9246.1|159
1737431400000|2025-01-21 03:50:00|9268.1|9248.1|9266.4|9246.4|9271.4|9251.4|9265.9|9245.9|95
1737431700000|2025-01-21 03:55:00|9266.6|9246.6|9261.9|9241.9|9267.1|9247.1|9261.9|9241.9|81
1737432000000|2025-01-21 04:00:00|9262.1|9242.1|9264.9|9244.9|9265.1|9245.1|9261.4|9241.4|92
1737432300000|2025-01-21 04:05:00|9265.1|9245.1|9259.9|9239.9|9265.4|9245.4|9259.9|9239.9|53
1737432600000|2025-01-21 04:10:00|9259.6|9239.6|9267.4|9247.4|9267.4|9247.4|9258.1|9238.1|79
1737432900000|2025-01-21 04:15:00|9267.6|9247.6|9268.9|9248.9|9271.4|9251.4|9264.6|9244.6|89
1737433200000|2025-01-21 04:20:00|9268.6|9248.6|9272.1|9252.1|9273.9|9253.9|9267.4|9247.4|111
1737433500000|2025-01-21 04:25:00|9272.4|9252.4|9274.4|9254.4|9274.9|9254.9|9269.6|9249.6|97
1737433800000|2025-01-21 04:30:00|9274.6|9254.6|9271.9|9251.9|9275.4|9255.4|9271.1|9251.1|83
1737434100000|2025-01-21 04:35:00|9272.1|9252.1|9269.6|9249.6|9272.6|9252.6|9269.6|9249.6|58
1737434400000|2025-01-21 04:40:00|9270.1|9250.1|9264.6|9244.6|9270.4|9250.4|9263.4|9243.4|67
1737434700000|2025-01-21 04:45:00|9264.9|9244.9|9263.1|9243.1|9264.9|9244.9|9262.1|9242.1|64
1737435000000|2025-01-21 04:50:00|9262.9|9242.9|9263.4|9243.4|9264.9|9244.9|9261.4|9241.4|51
1737435300000|2025-01-21 04:55:00|9263.1|9243.1|9263.6|9243.6|9263.6|9243.6|9260.4|9240.4|42
1737435600000|2025-01-21 05:00:00|9263.9|9243.9|9261.4|9241.4|9264.9|9244.9|9261.1|9241.1|86
1737435900000|2025-01-21 05:05:00|9261.1|9241.1|9263.9|9243.9|9264.4|9244.4|9258.6|9238.6|71
1737436200000|2025-01-21 05:10:00|9263.6|9243.6|9263.4|9243.4|9263.9|9243.9|9260.6|9240.6|57
1737436500000|2025-01-21 05:15:00|9263.6|9243.6|9260.4|9240.4|9263.9|9243.9|9260.4|9240.4|55
1737436800000|2025-01-21 05:20:00|9260.6|9240.6|9260.4|9240.4|9264.4|9244.4|9260.1|9240.1|77
1737437100000|2025-01-21 05:25:00|9260.1|9240.1|9262.3|9242.3|9262.8|9242.8|9259.6|9239.6|71
1737437400000|2025-01-21 05:30:00|9261.8|9241.8|9259.9|9239.9|9265.8|9245.8|9256.4|9236.4|226
1737437700000|2025-01-21 05:35:00|9259.6|9239.6|9266.6|9246.6|9266.6|9246.6|9258.1|9238.1|189
1737438000000|2025-01-21 05:40:00|9266.4|9246.4|9277.4|9257.4|9278.1|9258.1|9263.6|9243.6|198
1737438300000|2025-01-21 05:45:00|9277.6|9257.6|9276.1|9256.1|9278.6|9258.6|9274.1|9254.1|211
1737438600000|2025-01-21 05:50:00|9276.4|9256.4|9287.9|9267.9|9288.6|9268.6|9275.4|9255.4|259
1737438900000|2025-01-21 05:55:00|9287.6|9267.6|9293.1|9273.1|9294.4|9274.4|9287.4|9267.4|336
1737439200000|2025-01-21 06:00:00|9292.9|9272.9|9287.6|9267.6|9292.9|9272.9|9284.6|9264.6|251
1737439500000|2025-01-21 06:05:00|9287.4|9267.4|9283.1|9263.1|9287.6|9267.6|9282.4|9262.4|196
1737439800000|2025-01-21 06:10:00|9282.9|9262.9|9287.6|9267.6|9288.4|9268.4|9280.9|9260.9|126
1737440100000|2025-01-21 06:15:00|9287.1|9267.1|9277.4|9257.4|9287.1|9267.1|9275.9|9255.9|152
1737440400000|2025-01-21 06:20:00|9277.6|9257.6|9277.1|9257.1|9280.6|9260.6|9272.4|9252.4|203
1737440700000|2025-01-21 06:25:00|9277.4|9257.4|9270.6|9250.6|9279.4|9259.4|9268.6|9248.6|235
1737441000000|2025-01-21 06:30:00|9270.1|9250.1|9275.1|9255.1|9275.1|9255.1|9267.9|9247.9|170
1737441300000|2025-01-21 06:35:00|9274.9|9254.9|9272.9|9252.9|9274.9|9254.9|9270.9|9250.9|125
1737441600000|2025-01-21 06:40:00|9273.1|9253.1|9266.6|9246.6|9274.1|9254.1|9266.4|9246.4|136
1737441900000|2025-01-21 06:45:00|9266.9|9246.9|9264.6|9244.6|9270.1|9250.1|9258.9|9238.9|187
1737442200000|2025-01-21 06:50:00|9264.4|9244.4|9259.1|9239.1|9264.4|9244.4|9258.9|9238.9|134
1737442500000|2025-01-21 06:55:00|9258.9|9238.9|9256.8|9236.8|9260.4|9240.4|9252.1|9232.1|149
1737442800000|2025-01-21 07:00:00|9257.3|9237.3|9253.6|9233.6|9257.3|9237.3|9251|9231|144
1737443100000|2025-01-21 07:05:00|9253.9|9233.9|9246.9|9226.9|9254.4|9234.4|9245.4|9225.4|129
1737443400000|2025-01-21 07:10:00|9246.6|9226.6|9245.4|9225.4|9249.6|9229.6|9244.6|9224.6|137
1737443700000|2025-01-21 07:15:00|9245.1|9225.1|9239.4|9219.4|9246.9|9226.9|9239.4|9219.4|76
1737444000000|2025-01-21 07:20:00|9239.1|9219.1|9237.6|9217.6|9240.1|9220.1|9236.9|9216.9|84
1737444300000|2025-01-21 07:25:00|9237.4|9217.4|9244.6|9224.6|9247.1|9227.1|9237.1|9217.1|112
1737444600000|2025-01-21 07:30:00|9244.9|9224.9|9243.4|9223.4|9247.9|9227.9|9235.1|9215.1|188
1737444900000|2025-01-21 07:35:00|9243.1|9223.1|9247.1|9227.1|9251.4|9231.4|9242.6|9222.6|152
1737445200000|2025-01-21 07:40:00|9246.9|9226.9|9242.1|9222.1|9247.9|9227.9|9240.6|9220.6|164
1737445500000|2025-01-21 07:45:00|9241.9|9221.9|9239.4|9219.4|9245.4|9225.4|9239.1|9219.1|119
1737445800000|2025-01-21 07:50:00|9239.1|9219.1|9238.6|9218.6|9242.4|9222.4|9236.4|9216.4|144
1737446100000|2025-01-21 07:55:00|9238.4|9218.4|9226.1|9216.1|9239.6|9225|9225.9|9215.9|96
1737446400000|2025-01-21 08:00:00|9226.4|9216.4|9218.5|9208.5|9232.3|9222.3|9214.8|9204.8|361
1737446700000|2025-01-21 08:05:00|9218.8|9208.8|9218|9208|9221.5|9211.5|9207.9|9197.9|269
1737447000000|2025-01-21 08:10:00|9218.5|9208.5|9216|9206|9223|9213|9215.3|9205.3|257
1737447300000|2025-01-21 08:15:00|9216.3|9206.3|9222|9212|9223.6|9213.6|9214.4|9204.4|202
1737447600000|2025-01-21 08:20:00|9221.8|9211.8|9213.8|9203.8|9222|9212|9213.3|9203.3|202
1737447900000|2025-01-21 08:25:00|9214|9204|9219.5|9209.5|9222.4|9212.4|9213.8|9203.8|174
1737448200000|2025-01-21 08:30:00|9219.8|9209.8|9222.3|9212.3|9226|9216|9213.3|9203.3|207
1737448500000|2025-01-21 08:35:00|9222.1|9212.1|9216|9206|9223.5|9213.5|9208|9198|170
1737448800000|2025-01-21 08:40:00|9215.8|9205.8|9200.3|9190.3|9216.3|9206.3|9198.9|9188.9|251
1737449100000|2025-01-21 08:45:00|9200.5|9190.5|9201|9191|9203.5|9193.5|9199.8|9189.8|160
1737449400000|2025-01-21 08:50:00|9200.8|9190.8|9199|9189|9209|9199|9198.6|9188.6|168
1737449700000|2025-01-21 08:55:00|9199.1|9189.1|9200.5|9190.5|9202.1|9192.1|9196.6|9186.6|152
1737450000000|2025-01-21 09:00:00|9200.3|9190.3|9191.3|9181.3|9205|9195|9176.6|9166.6|373
1737450300000|2025-01-21 09:05:00|9191.5|9181.5|9191.8|9181.8|9196.4|9186.4|9185.5|9175.5|285
1737450600000|2025-01-21 09:10:00|9191.3|9181.3|9190.5|9180.5|9192.4|9182.4|9183.3|9173.3|285
1737450900000|2025-01-21 09:15:00|9189.8|9179.8|9200.6|9190.6|9202|9192|9189.3|9179.3|251
1737451200000|2025-01-21 09:20:00|9200.4|9190.4|9203|9193|9209|9199|9199.9|9189.9|244
1737451500000|2025-01-21 09:25:00|9203.1|9193.1|9200.8|9190.8|9204.5|9194.5|9196.8|9186.8|241
1737451800000|2025-01-21 09:30:00|9200.5|9190.5|9196.5|9186.5|9203.1|9193.1|9195.3|9185.3|193
1737452100000|2025-01-21 09:35:00|9196.8|9186.8|9188.8|9178.8|9198|9188|9187.6|9177.6|244
1737452400000|2025-01-21 09:40:00|9189|9179|9185.8|9175.8|9189.3|9179.3|9183.9|9173.9|187
1737452700000|2025-01-21 09:45:00|9185.5|9175.5|9184.8|9174.8|9186.1|9176.1|9182.5|9172.5|144
1737453000000|2025-01-21 09:50:00|9185|9175|9198.8|9188.8|9200.6|9190.6|9184.3|9174.3|191
1737453300000|2025-01-21 09:55:00|9198.4|9188.4|9202.3|9192.3|9202.3|9192.3|9194.8|9184.8|164
1737453600000|2025-01-21 10:00:00|9202.5|9192.5|9197.4|9187.4|9202.5|9192.5|9191.3|9181.3|216
1737453900000|2025-01-21 10:05:00|9197.5|9187.5|9192|9182|9198|9188|9187.3|9177.3|196
1737454200000|2025-01-21 10:10:00|9191.8|9181.8|9190.3|9180.3|9192|9182|9185.1|9175.1|173
1737454500000|2025-01-21 10:15:00|9190|9180|9189|9179|9190|9180|9185.8|9175.8|146
1737454800000|2025-01-21 10:20:00|9189.1|9179.1|9186.5|9176.5|9189.1|9179.1|9184.6|9174.6|126
1737455100000|2025-01-21 10:25:00|9186.8|9176.8|9184.1|9174.1|9189.3|9179.3|9183.4|9173.4|165
1737455400000|2025-01-21 10:30:00|9184.3|9174.3|9186.3|9176.3|9190.5|9180.5|9182.5|9172.5|174
1737455700000|2025-01-21 10:35:00|9186|9176|9181.5|9171.5|9186.5|9176.5|9180.1|9170.1|125
1737456000000|2025-01-21 10:40:00|9181.9|9171.9|9177.4|9167.4|9184.8|9174.8|9176.5|9166.5|155
1737456300000|2025-01-21 10:45:00|9177.5|9167.5|9179|9169|9182.3|9172.3|9175.6|9165.6|162
1737456600000|2025-01-21 10:50:00|9179.3|9169.3|9179.3|9169.3|9179.3|9169.3|9174.3|9164.3|147
1737456900000|2025-01-21 10:55:00|9179.5|9169.5|9180|9170|9181.4|9171.4|9177|9167|140
1737457200000|2025-01-21 11:00:00|9179.8|9169.8|9168.9|9158.9|9179.8|9169.8|9165.5|9155.5|168
1737457500000|2025-01-21 11:05:00|9168.6|9158.6|9171.1|9161.1|9171.1|9161.1|9167.3|9157.3|125
1737457800000|2025-01-21 11:10:00|9171.4|9161.4|9173.9|9163.9|9175|9165|9169.4|9159.4|109
1737458100000|2025-01-21 11:15:00|9173.6|9163.6|9162.3|9152.3|9174.1|9164.1|9160.5|9150.5|115
1737458400000|2025-01-21 11:20:00|9162.5|9152.5|9162.5|9152.5|9166.3|9156.3|9161.3|9151.3|100
1737458700000|2025-01-21 11:25:00|9162.8|9152.8|9169.5|9159.5|9173|9163|9159.6|9149.6|206
1737459000000|2025-01-21 11:30:00|9169.3|9159.3|9172|9162|9172|9162|9166.1|9156.1|170
1737459300000|2025-01-21 11:35:00|9172.1|9162.1|9175|9165|9178.1|9168.1|9165.6|9155.6|159
1737459600000|2025-01-21 11:40:00|9175.4|9165.4|9173|9163|9177.8|9167.8|9172.9|9162.9|192
1737459900000|2025-01-21 11:45:00|9172.8|9162.8|9180.8|9170.8|9180.8|9170.8|9171.5|9161.5|163
1737460200000|2025-01-21 11:50:00|9180.5|9170.5|9181.3|9171.3|9186.5|9176.5|9178.9|9168.9|234
1737460500000|2025-01-21 11:55:00|9181|9171|9181.8|9171.8|9185.3|9175.3|9179.3|9169.3|204
1737460800000|2025-01-21 12:00:00|9181.5|9171.5|9178.6|9168.6|9189.5|9179.5|9177.8|9167.8|220
1737461100000|2025-01-21 12:05:00|9178.4|9168.4|9178.8|9168.8|9180.5|9170.5|9174.9|9164.9|204
1737461400000|2025-01-21 12:10:00|9179|9169|9186.4|9176.4|9186.8|9176.8|9177.5|9167.5|221
1737461700000|2025-01-21 12:15:00|9186.5|9176.5|9195.4|9185.4|9195.6|9185.6|9183|9173|202
1737462000000|2025-01-21 12:20:00|9195.5|9185.5|9197.4|9187.4|9197.8|9187.8|9192.3|9182.3|235
1737462300000|2025-01-21 12:25:00|9197.6|9187.6|9197.1|9187.1|9204|9194|9194|9184|253
1737462600000|2025-01-21 12:30:00|9197|9187|9188.5|9178.5|9197|9187|9187.3|9177.3|269
1737462900000|2025-01-21 12:35:00|9188.8|9178.8|9191.8|9181.8|9194.3|9184.3|9185.4|9175.4|212
1737463200000|2025-01-21 12:40:00|9191.5|9181.5|9193.8|9183.8|9194.5|9184.5|9188|9178|140
1737463500000|2025-01-21 12:45:00|9193.5|9183.5|9197.3|9187.3|9197.8|9187.8|9189|9179|185
1737463800000|2025-01-21 12:50:00|9197.4|9187.4|9205|9195|9206.9|9196.9|9197|9187|156
1737464100000|2025-01-21 12:55:00|9205.3|9195.3|9212|9202|9214.5|9204.5|9204.8|9194.8|221
1737464400000|2025-01-21 13:00:00|9211.8|9201.8|9214.3|9204.3|9216|9206|9205.9|9195.9|465
1737464700000|2025-01-21 13:05:00|9212.9|9202.9|9217.8|9207.8|9218.6|9208.6|9207|9197|443
1737465000000|2025-01-21 13:10:00|9217.5|9207.5|9219.5|9209.5|9220.8|9210.8|9208.8|9198.8|407
1737465300000|2025-01-21 13:15:00|9219.3|9209.3|9226.8|9216.8|9229.4|9219.4|9218.5|9208.5|260
1737465600000|2025-01-21 13:20:00|9226.5|9216.5|9235.5|9225.5|9235.5|9225.5|9224.5|9214.5|259
1737465900000|2025-01-21 13:25:00|9235.8|9225.8|9231.8|9221.8|9236.5|9226.5|9230.5|9220.5|202
1737466200000|2025-01-21 13:30:00|9231.5|9221.5|9235|9225|9235|9225|9226.8|9216.8|281
1737466500000|2025-01-21 13:35:00|9234.8|9224.8|9237.5|9227.5|9244.5|9234.5|9233.8|9223.8|407
1737466800000|2025-01-21 13:40:00|9237.3|9227.3|9230.3|9220.3|9240.6|9230.6|9229.8|9219.8|283
1737467100000|2025-01-21 13:45:00|9230|9220|9224|9214|9230.5|9220.5|9223.3|9213.3|314
1737467400000|2025-01-21 13:50:00|9223.8|9213.8|9220.5|9210.5|9223.8|9213.8|9218.3|9208.3|316
1737467700000|2025-01-21 13:55:00|9220.8|9210.8|9213|9203|9221.1|9211.1|9212.8|9202.8|252
1737468000000|2025-01-21 14:00:00|9213.3|9203.3|9218.8|9208.8|9219.1|9209.1|9212.3|9202.3|316
1737468300000|2025-01-21 14:05:00|9218.5|9208.5|9216.8|9206.8|9220.3|9210.3|9214.8|9204.8|270
1737468600000|2025-01-21 14:10:00|9217|9207|9225.5|9215.5|9226|9216|9215|9205|277
1737468900000|2025-01-21 14:15:00|9225.3|9215.3|9226.1|9216.1|9227|9217|9221.8|9211.8|219
1737469200000|2025-01-21 14:20:00|9225.8|9215.8|9231.8|9221.8|9233.6|9223.6|9223.8|9213.8|238
1737469500000|2025-01-21 14:25:00|9232|9222|9235.8|9225.8|9237.5|9227.5|9230.4|9220.4|226
1737469800000|2025-01-21 14:30:00|9236.1|9226.1|9236.5|9226.5|9240.5|9230.5|9231.5|9221.5|379
1737470100000|2025-01-21 14:35:00|9236.8|9226.8|9233.8|9223.8|9237.8|9227.8|9231|9221|322
1737470400000|2025-01-21 14:40:00|9234|9224|9232.8|9222.8|9235.3|9225.3|9228.3|9218.3|335
1737470700000|2025-01-21 14:45:00|9232.9|9222.9|9243.3|9233.3|9249.8|9239.8|9231|9221|340
1737471000000|2025-01-21 14:50:00|9243|9233|9248.8|9238.8|9248.8|9238.8|9240.3|9230.3|325
1737471300000|2025-01-21 14:55:00|9249|9239|9238.9|9228.9|9252.1|9242.1|9236.6|9226.6|248
1737471600000|2025-01-21 15:00:00|9239|9229|9239.5|9229.5|9242.4|9232.4|9235.8|9225.8|337
1737471900000|2025-01-21 15:05:00|9239.3|9229.3|9242.6|9232.6|9245.8|9235.8|9237.8|9227.8|394
1737472200000|2025-01-21 15:10:00|9242.9|9232.9|9243.4|9233.4|9251.4|9241.4|9240.3|9230.3|361
1737472500000|2025-01-21 15:15:00|9243.5|9233.5|9250.3|9240.3|9250.3|9240.3|9240|9230|313
1737472800000|2025-01-21 15:20:00|9250|9240|9253.6|9243.6|9254.9|9244.9|9247.5|9237.5|257
1737473100000|2025-01-21 15:25:00|9254|9244|9255.8|9245.8|9260.3|9250.3|9252.8|9242.8|227
1737473400000|2025-01-21 15:30:00|9256|9246|9263.9|9253.9|9265.3|9255.3|9252.9|9242.9|260
1737473700000|2025-01-21 15:35:00|9263.8|9253.8|9263.8|9253.8|9266.5|9256.5|9262.8|9252.8|255
1737474000000|2025-01-21 15:40:00|9263.9|9253.9|9261.5|9251.5|9264.8|9254.8|9259.3|9249.3|255
1737474300000|2025-01-21 15:45:00|9261.8|9251.8|9261|9251|9266.5|9256.5|9257.9|9247.9|269
1737474600000|2025-01-21 15:50:00|9260.8|9250.8|9262|9252|9264|9254|9259.3|9249.3|266
1737474900000|2025-01-21 15:55:00|9262.3|9252.3|9264.5|9254.5|9267.8|9257.8|9260.4|9250.4|239
1737475200000|2025-01-21 16:00:00|9264.3|9254.3|9269.3|9259.3|9269.9|9259.9|9261|9251|194
1737475500000|2025-01-21 16:05:00|9269|9259|9273.3|9263.3|9273.6|9263.6|9268.3|9258.3|185
1737475800000|2025-01-21 16:10:00|9272.8|9262.8|9268.8|9258.8|9273.6|9263.6|9265.5|9255.5|196
1737476100000|2025-01-21 16:15:00|9269|9259|9273.4|9263.4|9273.5|9263.5|9267.8|9257.8|234
1737476400000|2025-01-21 16:20:00|9273.3|9263.3|9278.9|9268.9|9281.1|9271.1|9272.9|9262.9|229
1737476700000|2025-01-21 16:25:00|9278.3|9268.3|9279.3|9269.3|9281.4|9271.4|9273.8|9263.8|307
1737477000000|2025-01-21 16:30:00|9279.5|9269.5|9289.5|9279.5|9289.6|9279.6|9278.5|9268.5|272
1737477300000|2025-01-21 16:35:00|9289.3|9279.3|9286|9276|9289.8|9279.8|9284.3|9274.3|220
1737477600000|2025-01-21 16:40:00|9286.3|9276.3|9284.8|9274.8|9289.6|9279.6|9283.5|9273.5|206
1737477900000|2025-01-21 16:45:00|9285|9275|9290.3|9280.3|9292.4|9282.4|9284.3|9274.3|208
1737478200000|2025-01-21 16:50:00|9290|9280|9282|9272|9290.3|9280.3|9281.5|9271.5|164
1737478500000|2025-01-21 16:55:00|9282.3|9272.3|9286.9|9276.9|9288.3|9278.3|9281.5|9271.5|168
1737478800000|2025-01-21 17:00:00|9286.8|9276.8|9287.1|9277.1|9287.5|9277.5|9285.8|9275.8|57
1737479100000|2025-01-21 17:05:00|9287.4|9277.4|9287.3|9277.3|9290.4|9280.4|9287|9277|48
1737479400000|2025-01-21 17:10:00|9287|9277|9285.3|9275.3|9287.4|9277.4|9284.3|9274.3|32
1737479700000|2025-01-21 17:15:00|9285.5|9275.5|9284.4|9274.4|9285.9|9275.9|9283.6|9273.6|49
1737480000000|2025-01-21 17:20:00|9285.3|9275.3|9286.8|9276.8|9286.8|9276.8|9284.3|9274.3|40
1737480300000|2025-01-21 17:25:00|9287|9277|9287.3|9277.3|9289.9|9279.9|9287|9277|50
1737480600000|2025-01-21 17:30:00|9287|9277|9285.3|9275.3|9287|9277|9285|9275|28
1737480900000|2025-01-21 17:35:00|9285|9275|9284|9274|9285|9275|9279.4|9269.4|81
1737481200000|2025-01-21 17:40:00|9283.8|9273.8|9280.8|9270.8|9285.3|9275.3|9280.5|9270.5|85
1737481500000|2025-01-21 17:45:00|9280.6|9270.6|9283.3|9273.3|9283.6|9273.6|9280.1|9270.1|29
1737481800000|2025-01-21 17:50:00|9283.5|9273.5|9293|9283|9295.8|9285.8|9283.3|9273.3|95
1737482100000|2025-01-21 17:55:00|9292.8|9282.8|9293.5|9283.5|9296.9|9284.5|9291.3|9276.9|106
1737482400000|2025-01-21 18:00:00|9293.3|9283.3|9293.5|9283.5|9293.5|9283.5|9290.6|9280.6|93
1737482700000|2025-01-21 18:05:00|9293.8|9283.8|9295.3|9285.3|9296.8|9286.8|9292.8|9282.8|52
1737483000000|2025-01-21 18:10:00|9295|9285|9294.5|9284.5|9295.3|9285.3|9292.8|9282.8|41
1737483300000|2025-01-21 18:15:00|9294.8|9284.8|9289.5|9279.5|9294.8|9284.8|9289|9279|58
1737483600000|2025-01-21 18:20:00|9289.8|9279.8|9291.3|9281.3|9291.5|9281.5|9287.3|9277.3|45
1737483900000|2025-01-21 18:25:00|9291|9281|9293|9283|9293|9283|9288.9|9278.9|44
1737484200000|2025-01-21 18:30:00|9292.8|9282.8|9292.8|9282.8|9293.4|9283.4|9291|9281|32
1737484500000|2025-01-21 18:35:00|9293|9283|9293.5|9283.5|9294|9284|9292|9282|42
1737484800000|2025-01-21 18:40:00|9293.8|9283.8|9294.3|9284.3|9295.3|9285.3|9293.5|9283.5|23
1737485100000|2025-01-21 18:45:00|9294.5|9284.5|9295|9285|9295|9285|9292.9|9282.9|23
1737485400000|2025-01-21 18:50:00|9295.3|9285.3|9293.4|9283.4|9295.5|9285.5|9292.3|9282.3|22
1737485700000|2025-01-21 18:55:00|9293.3|9283.3|9299.6|9277.6|9299.6|9283.3|9293.1|9276.6|6
1737507600000|2025-01-22 01:00:00|9272.1|9252.1|9274.4|9254.4|9275.4|9255.4|9268.9|9248.9|215
1737507900000|2025-01-22 01:05:00|9274.6|9254.6|9273.1|9253.1|9276.6|9256.6|9272.9|9252.9|191
1737508200000|2025-01-22 01:10:00|9273.4|9253.4|9277.4|9257.4|9279.6|9259.6|9271.4|9251.4|119
1737508500000|2025-01-22 01:15:00|9277.6|9257.6|9282.4|9262.4|9284.1|9264.1|9277.4|9257.4|197
1737508800000|2025-01-22 01:20:00|9282.6|9262.6|9278.4|9258.4|9283.1|9263.1|9275.6|9255.6|241
1737509100000|2025-01-22 01:25:00|9278.6|9258.6|9271.9|9251.9|9278.6|9258.6|9269.1|9249.1|162
1737509400000|2025-01-22 01:30:00|9271.6|9251.6|9267.6|9247.6|9272.9|9252.9|9266.6|9246.6|214
1737509700000|2025-01-22 01:35:00|9267.4|9247.4|9263.6|9243.6|9271.4|9251.4|9263.4|9243.4|192
1737510000000|2025-01-22 01:40:00|9263.4|9243.4|9261.6|9241.6|9264.9|9244.9|9261.6|9241.6|123
1737510300000|2025-01-22 01:45:00|9261.1|9241.1|9263.6|9243.6|9264.9|9244.9|9259.1|9239.1|148
1737510600000|2025-01-22 01:50:00|9263.9|9243.9|9259.4|9239.4|9263.9|9243.9|9259.1|9239.1|127
1737510900000|2025-01-22 01:55:00|9259.1|9239.1|9256.6|9236.6|9259.4|9239.4|9254.1|9234.1|135
1737511200000|2025-01-22 02:00:00|9256.4|9236.4|9253.1|9233.1|9257.1|9237.1|9252.9|9232.9|180
1737511500000|2025-01-22 02:05:00|9252.9|9232.9|9251.9|9231.9|9255.6|9235.6|9251.9|9231.9|165
1737511800000|2025-01-22 02:10:00|9252.1|9232.1|9259.6|9239.6|9260.4|9240.4|9252.1|9232.1|143
1737512100000|2025-01-22 02:15:00|9259.4|9239.4|9262.6|9242.6|9264.4|9244.4|9257.9|9237.9|68
1737512400000|2025-01-22 02:20:00|9262.1|9242.1|9260.9|9240.9|9264.4|9244.4|9260.4|9240.4|54
1737512700000|2025-01-22 02:25:00|9261.1|9241.1|9260.1|9240.1|9262.1|9242.1|9259.4|9239.4|57
1737513000000|2025-01-22 02:30:00|9259.9|9239.9|9259.4|9239.4|9261.6|9241.6|9255.6|9235.6|214
1737513300000|2025-01-22 02:35:00|9259.1|9239.1|9258.1|9238.1|9262.4|9242.4|9258.1|9238.1|141
1737513600000|2025-01-22 02:40:00|9258.4|9238.4|9263.9|9243.9|9264.9|9244.9|9257.4|9237.4|131
1737513900000|2025-01-22 02:45:00|9263.6|9243.6|9265.6|9245.6|9266.4|9246.4|9260.9|9240.9|121
1737514200000|2025-01-22 02:50:00|9265.4|9245.4|9268.1|9248.1|9271.4|9251.4|9264.9|9244.9|179
1737514500000|2025-01-22 02:55:00|9268.4|9248.4|9261.6|9241.6|9269.4|9249.4|9261.1|9241.1|154
1737514800000|2025-01-22 03:00:00|9261.9|9241.9|9260.4|9240.4|9263.9|9243.9|9260.1|9240.1|111
1737515100000|2025-01-22 03:05:00|9260.1|9240.1|9255.6|9235.6|9260.4|9240.4|9253.6|9233.6|117
1737515400000|2025-01-22 03:10:00|9255.9|9235.9|9256.1|9236.1|9258.4|9238.4|9255.4|9235.4|127
1737515700000|2025-01-22 03:15:00|9255.9|9235.9|9253.9|9233.9|9256.9|9236.9|9252.1|9232.1|108
1737516000000|2025-01-22 03:20:00|9253.6|9233.6|9255.4|9235.4|9256.4|9236.4|9253.4|9233.4|90
1737516300000|2025-01-22 03:25:00|9255.1|9235.1|9255|9235|9259.1|9239.1|9253.5|9233.5|106
1737516600000|2025-01-22 03:30:00|9254.5|9234.5|9255.1|9235.1|9255.4|9235.4|9253.5|9233.5|22
1737516900000|2025-01-22 03:35:00|9255.6|9235.6|9256.9|9236.9|9256.9|9236.9|9254.4|9234.4|19
1737517200000|2025-01-22 03:40:00|9257.1|9237.1|9260.6|9240.6|9262.6|9242.6|9256.9|9236.9|52
1737517500000|2025-01-22 03:45:00|9260.4|9240.4|9256.9|9236.9|9261.6|9241.6|9255.1|9235.1|63
1737517800000|2025-01-22 03:50:00|9257.1|9237.1|9259.4|9239.4|9261.1|9241.1|9257.1|9237.1|62
1737518100000|2025-01-22 03:55:00|9259.6|9239.6|9261.4|9241.4|9261.6|9241.6|9258.9|9238.9|51
1737518400000|2025-01-22 04:00:00|9261.1|9241.1|9263.6|9243.6|9264.6|9244.6|9260.6|9240.6|61
1737518700000|2025-01-22 04:05:00|9263.9|9243.9|9263.4|9243.4|9264.4|9244.4|9262.1|9242.1|58
1737519000000|2025-01-22 04:10:00|9263.1|9243.1|9263.6|9243.6|9264.1|9244.1|9260.9|9240.9|37
1737519300000|2025-01-22 04:15:00|9263.9|9243.9|9260.4|9240.4|9264.1|9244.1|9260.1|9240.1|29
1737519600000|2025-01-22 04:20:00|9260.6|9240.6|9264.4|9244.4|9264.6|9244.6|9260.4|9240.4|33
1737519900000|2025-01-22 04:25:00|9264.1|9244.1|9262.6|9242.6|9264.1|9244.1|9260.1|9240.1|65
1737520200000|2025-01-22 04:30:00|9262.9|9242.9|9265.1|9245.1|9266.1|9246.1|9261.9|9241.9|44
1737520500000|2025-01-22 04:35:00|9265.4|9245.4|9263.9|9243.9|9265.9|9245.9|9263.1|9243.1|29
1737520800000|2025-01-22 04:40:00|9263.6|9243.6|9264.4|9244.4|9264.4|9244.4|9263.1|9243.1|20
1737521100000|2025-01-22 04:45:00|9264.6|9244.6|9264.1|9244.1|9265.9|9245.9|9264.1|9244.1|29
1737521400000|2025-01-22 04:50:00|9264.4|9244.4|9259.4|9239.4|9264.4|9244.4|9259.4|9239.4|36
1737521700000|2025-01-22 04:55:00|9259.6|9239.6|9259.6|9239.6|9262.1|9242.1|9259.1|9239.1|48
1737522000000|2025-01-22 05:00:00|9259.4|9239.4|9259.4|9239.4|9261.9|9241.9|9257.4|9237.4|82
1737522300000|2025-01-22 05:05:00|9259.1|9239.1|9265.9|9245.9|9266.4|9246.4|9259.1|9239.1|59
1737522600000|2025-01-22 05:10:00|9265.4|9245.4|9262.4|9242.4|9265.6|9245.6|9261.1|9241.1|90
1737522900000|2025-01-22 05:15:00|9262.6|9242.6|9262.1|9242.1|9265.9|9245.9|9261.9|9241.9|53
1737523200000|2025-01-22 05:20:00|9261.9|9241.9|9259.4|9239.4|9262.1|9242.1|9258.4|9238.4|114
1737523500000|2025-01-22 05:25:00|9259.1|9239.1|9259.3|9239.3|9259.9|9239.9|9255.4|9235.4|122
1737523800000|2025-01-22 05:30:00|9258.8|9238.8|9256.6|9236.6|9259.4|9239.4|9249.3|9229.3|166
1737524100000|2025-01-22 05:35:00|9256.9|9236.9|9255.4|9235.4|9259.1|9239.1|9254.4|9234.4|156
1737524400000|2025-01-22 05:40:00|9255.6|9235.6|9256.9|9236.9|9258.6|9238.6|9254.9|9234.9|163
1737524700000|2025-01-22 05:45:00|9256.6|9236.6|9256.1|9236.1|9258.4|9238.4|9251.4|9231.4|113
1737525000000|2025-01-22 05:50:00|9255.6|9235.6|9252.1|9232.1|9255.6|9235.6|9251.1|9231.1|222
1737525300000|2025-01-22 05:55:00|9251.9|9231.9|9253.1|9233.1|9254.1|9234.1|9250.4|9230.4|183
1737525600000|2025-01-22 06:00:00|9252.9|9232.9|9247.9|9227.9|9252.9|9232.9|9244.4|9224.4|213
1737525900000|2025-01-22 06:05:00|9247.6|9227.6|9245.9|9225.9|9248.9|9228.9|9242.1|9222.1|195
1737526200000|2025-01-22 06:10:00|9246.1|9226.1|9245.9|9225.9|9251.6|9231.6|9245.6|9225.6|173
1737526500000|2025-01-22 06:15:00|9245.6|9225.6|9243.4|9223.4|9248.4|9228.4|9241.9|9221.9|212
1737526800000|2025-01-22 06:20:00|9243.6|9223.6|9235.9|9215.9|9243.6|9223.6|9231.9|9211.9|185
1737527100000|2025-01-22 06:25:00|9235.6|9215.6|9234.1|9214.1|9237.1|9217.1|9233.6|9213.6|134
1737527400000|2025-01-22 06:30:00|9233.6|9213.6|9234.6|9214.6|9238.1|9218.1|9231.9|9211.9|146
1737527700000|2025-01-22 06:35:00|9234.9|9214.9|9235.4|9215.4|9237.6|9217.6|9233.1|9213.1|121
1737528000000|2025-01-22 06:40:00|9235.6|9215.6|9236.6|9216.6|9237.9|9217.9|9234.6|9214.6|112
1737528300000|2025-01-22 06:45:00|9236.9|9216.9|9234.6|9214.6|9240.6|9220.6|9232.6|9212.6|185
1737528600000|2025-01-22 06:50:00|9234.4|9214.4|9237.1|9217.1|9238.1|9218.1|9232.1|9212.1|135
1737528900000|2025-01-22 06:55:00|9237.4|9217.4|9236|9216|9239.4|9219.4|9235.4|9215.4|164
1737529200000|2025-01-22 07:00:00|9236.3|9216.3|9237.1|9217.1|9242.4|9222.4|9235|9215|102
1737529500000|2025-01-22 07:05:00|9236.6|9216.6|9233.9|9213.9|9244.4|9224.4|9230.6|9210.6|141
1737529800000|2025-01-22 07:10:00|9233.6|9213.6|9235.9|9215.9|9235.9|9215.9|9233.1|9213.1|69
1737530100000|2025-01-22 07:15:00|9236.1|9216.1|9236.1|9216.1|9238.4|9218.4|9233.9|9213.9|68
1737530400000|2025-01-22 07:20:00|9236.4|9216.4|9233.6|9213.6|9236.9|9216.9|9233.6|9213.6|66
1737530700000|2025-01-22 07:25:00|9233.4|9213.4|9230.4|9210.4|9234.1|9214.1|9227.4|9207.4|112
1737531000000|2025-01-22 07:30:00|9230.1|9210.1|9228.4|9208.4|9233.1|9213.1|9227.4|9207.4|139
1737531300000|2025-01-22 07:35:00|9228.6|9208.6|9222.9|9202.9|9229.6|9209.6|9222.6|9202.6|84
1737531600000|2025-01-22 07:40:00|9223.1|9203.1|9225.6|9205.6|9228.4|9208.4|9222.9|9202.9|75
1737531900000|2025-01-22 07:45:00|9225.9|9205.9|9214.4|9194.4|9225.9|9205.9|9211.1|9191.1|150
1737532200000|2025-01-22 07:50:00|9214.1|9194.1|9215.1|9195.1|9219.4|9199.4|9212.4|9192.4|144
1737532500000|2025-01-22 07:55:00|9214.9|9194.9|9210.3|9200.3|9215.6|9201|9208.3|9194.9|94
1737532800000|2025-01-22 08:00:00|9211.3|9201.3|9214.6|9204.6|9220.3|9210.3|9208.5|9198.5|204
1737533100000|2025-01-22 08:05:00|9214.8|9204.8|9210.8|9200.8|9218.5|9208.5|9209.8|9199.8|192
1737533400000|2025-01-22 08:10:00|9211|9201|9212.3|9202.3|9216.3|9206.3|9208|9198|179
1737533700000|2025-01-22 08:15:00|9212|9202|9223.6|9213.6|9229.5|9219.5|9211.6|9201.6|239
1737534000000|2025-01-22 08:20:00|9223.8|9213.8|9227.4|9217.4|9230.5|9220.5|9223.5|9213.5|201
1737534300000|2025-01-22 08:25:00|9227.8|9217.8|9231.6|9221.6|9231.6|9221.6|9221.6|9211.6|179
1737534600000|2025-01-22 08:30:00|9232|9222|9239.6|9229.6|9245.4|9235.4|9232|9222|220
1737534900000|2025-01-22 08:35:00|9239.8|9229.8|9234.8|9224.8|9242.8|9232.8|9233.5|9223.5|234
1737535200000|2025-01-22 08:40:00|9235.1|9225.1|9230.9|9220.9|9237.5|9227.5|9224|9214|198
1737535500000|2025-01-22 08:45:00|9231|9221|9239.3|9229.3|9239.6|9229.6|9229.9|9219.9|151
1737535800000|2025-01-22 08:50:00|9239|9229|9241|9231|9241|9231|9232.8|9222.8|154
1737536100000|2025-01-22 08:55:00|9241.3|9231.3|9243.8|9233.8|9244.4|9234.4|9236.8|9226.8|179
1737536400000|2025-01-22 09:00:00|9243.5|9233.5|9256.5|9246.5|9276.1|9256.1|9243.5|9233.5|410
1737536700000|2025-01-22 09:05:00|9256.6|9246.6|9265.3|9255.3|9266.5|9256.5|9256.3|9246.3|268
1737537000000|2025-01-22 09:10:00|9265.5|9255.5|9259|9249|9270.8|9260.8|9257.5|9247.5|212
1737537300000|2025-01-22 09:15:00|9259.3|9249.3|9253.5|9243.5|9265.6|9255.6|9251.8|9241.8|305
1737537600000|2025-01-22 09:20:00|9253.9|9243.9|9257.5|9247.5|9259.4|9249.4|9250|9240|184
1737537900000|2025-01-22 09:25:00|9257.4|9247.4|9263.1|9253.1|9264.9|9254.9|9255.1|9245.1|193
1737538200000|2025-01-22 09:30:00|9263.3|9253.3|9257.1|9247.1|9264|9254|9255.5|9245.5|154
1737538500000|2025-01-22 09:35:00|9257.3|9247.3|9247.3|9237.3|9257.5|9247.5|9247|9237|178
1737538800000|2025-01-22 09:40:00|9247.5|9237.5|9260.3|9250.3|9261.5|9251.5|9247.3|9237.3|135
1737539100000|2025-01-22 09:45:00|9260.5|9250.5|9250.6|9240.6|9262|9252|9249.5|9239.5|159
1737539400000|2025-01-22 09:50:00|9250.1|9240.1|9256.5|9246.5|9257|9247|9249.9|9239.9|163
1737539700000|2025-01-22 09:55:00|9256.8|9246.8|9262|9252|9263.5|9253.5|9254.8|9244.8|163
1737540000000|2025-01-22 10:00:00|9261.8|9251.8|9264.3|9254.3|9264.5|9254.5|9258.6|9248.6|190
1737540300000|2025-01-22 10:05:00|9264.4|9254.4|9262.9|9252.9|9265.5|9255.5|9260.6|9250.6|141
1737540600000|2025-01-22 10:10:00|9263.1|9253.1|9259.3|9249.3|9264.8|9254.8|9258|9248|133
1737540900000|2025-01-22 10:15:00|9259.1|9249.1|9265|9255|9266.5|9256.5|9255.5|9245.5|114
1737541200000|2025-01-22 10:20:00|9265.3|9255.3|9262.3|9252.3|9269.8|9259.8|9262|9252|161
1737541500000|2025-01-22 10:25:00|9262.5|9252.5|9264.8|9254.8|9264.8|9254.8|9258.5|9248.5|139
1737541800000|2025-01-22 10:30:00|9265|9255|9264.3|9254.3|9267.8|9257.8|9262.1|9252.1|173
1737542100000|2025-01-22 10:35:00|9264.4|9254.4|9267.9|9257.9|9269.6|9259.6|9262.8|9252.8|151
1737542400000|2025-01-22 10:40:00|9267.8|9257.8|9261.5|9251.5|9267.8|9257.8|9256.8|9246.8|140
1737542700000|2025-01-22 10:45:00|9261.8|9251.8|9261.4|9251.4|9263.5|9253.5|9260|9250|115
1737543000000|2025-01-22 10:50:00|9261.3|9251.3|9255.8|9245.8|9263|9253|9253.8|9243.8|116
1737543300000|2025-01-22 10:55:00|9256|9246|9252.5|9242.5|9257|9247|9251.9|9241.9|117
1737543600000|2025-01-22 11:00:00|9252.3|9242.3|9251.3|9241.3|9253.9|9243.9|9248.4|9238.4|105
1737543900000|2025-01-22 11:05:00|9251|9241|9252.5|9242.5|9252.8|9242.8|9246.6|9236.6|102
1737544200000|2025-01-22 11:10:00|9252.8|9242.8|9257|9247|9259.4|9249.4|9250.5|9240.5|95
1737544500000|2025-01-22 11:15:00|9256.9|9246.9|9256.5|9246.5|9259.6|9249.6|9253.3|9243.3|145
1737544800000|2025-01-22 11:20:00|9256.3|9246.3|9258.1|9248.1|9260.9|9250.9|9255.5|9245.5|109
1737545100000|2025-01-22 11:25:00|9258|9248|9258.4|9248.4|9261.5|9251.5|9257.8|9247.8|96
1737545400000|2025-01-22 11:30:00|9258.5|9248.5|9251.1|9241.1|9258.5|9248.5|9249|9239|134
1737545700000|2025-01-22 11:35:00|9251.3|9241.3|9245.4|9235.4|9251.3|9241.3|9243.8|9233.8|166
1737546000000|2025-01-22 11:40:00|9245.5|9235.5|9245.3|9235.3|9246.8|9236.8|9242.1|9232.1|123
1737546300000|2025-01-22 11:45:00|9245|9235|9243.5|9233.5|9245.5|9235.5|9241.5|9231.5|114
1737546600000|2025-01-22 11:50:00|9243.3|9233.3|9240.1|9230.1|9243.3|9233.3|9236.8|9226.8|113
1737546900000|2025-01-22 11:55:00|9239.3|9229.3|9237.4|9227.4|9243.6|9233.6|9237|9227|131
1737547200000|2025-01-22 12:00:00|9237.5|9227.5|9241.3|9231.3|9243.8|9233.8|9237.5|9227.5|130
1737547500000|2025-01-22 12:05:00|9241|9231|9242|9232|9243|9233|9237.8|9227.8|129
1737547800000|2025-01-22 12:10:00|9242.3|9232.3|9245|9235|9248.1|9238.1|9242.3|9232.3|123
1737548100000|2025-01-22 12:15:00|9245.1|9235.1|9239.8|9229.8|9246.3|9236.3|9238.9|9228.9|115
1737548400000|2025-01-22 12:20:00|9239.5|9229.5|9246|9236|9246.6|9236.6|9239.5|9229.5|129
1737548700000|2025-01-22 12:25:00|9245.5|9235.5|9244.5|9234.5|9246.9|9236.9|9240.5|9230.5|157
1737549000000|2025-01-22 12:30:00|9244.6|9234.6|9245.1|9235.1|9250.1|9240.1|9239.8|9229.8|236
1737549300000|2025-01-22 12:35:00|9245|9235|9244.4|9234.4|9246.5|9236.5|9241.6|9231.6|158
1737549600000|2025-01-22 12:40:00|9244.5|9234.5|9248.5|9238.5|9250.8|9240.8|9243.3|9233.3|153
1737549900000|2025-01-22 12:45:00|9248.6|9238.6|9243.1|9233.1|9249.3|9239.3|9242.8|9232.8|154
1737550200000|2025-01-22 12:50:00|9243.3|9233.3|9248|9238|9249.4|9239.4|9240.6|9230.6|180
1737550500000|2025-01-22 12:55:00|9248.1|9238.1|9253.8|9243.8|9255|9245|9247.8|9237.8|227
1737550800000|2025-01-22 13:00:00|9253.5|9243.5|9259|9249|9263.6|9253.6|9252.8|9242.8|427
1737551100000|2025-01-22 13:05:00|9257.8|9247.8|9262|9252|9265|9255|9256.3|9246.3|268
1737551400000|2025-01-22 13:10:00|9262.3|9252.3|9262|9252|9266.1|9256.1|9259.9|9249.9|232
1737551700000|2025-01-22 13:15:00|9261.8|9251.8|9255.3|9245.3|9262.3|9252.3|9254.8|9244.8|152
1737552000000|2025-01-22 13:20:00|9255.5|9245.5|9259.5|9249.5|9260|9250|9253.8|9243.8|267
1737552300000|2025-01-22 13:25:00|9259.3|9249.3|9253.3|9243.3|9260.1|9250.1|9252.9|9242.9|248
1737552600000|2025-01-22 13:30:00|9253.5|9243.5|9256|9246|9258|9248|9250.3|9240.3|241
1737552900000|2025-01-22 13:35:00|9256.1|9246.1|9251|9241|9260|9250|9247.5|9237.5|292
1737553200000|2025-01-22 13:40:00|9251.3|9241.3|9251|9241|9253.8|9243.8|9246|9236|210
1737553500000|2025-01-22 13:45:00|9251.5|9241.5|9254|9244|9255.3|9245.3|9247|9237|188
1737553800000|2025-01-22 13:50:00|9253.8|9243.8|9261.5|9251.5|9262.4|9252.4|9251.9|9241.9|178
1737554100000|2025-01-22 13:55:00|9261.3|9251.3|9263.4|9253.4|9266|9256|9258.8|9248.8|157
1737554400000|2025-01-22 14:00:00|9263.8|9253.8|9259.9|9249.9|9265.4|9255.4|9259|9249|167
1737554700000|2025-01-22 14:05:00|9259.8|9249.8|9254.9|9244.9|9259.8|9249.8|9253.3|9243.3|204
1737555000000|2025-01-22 14:10:00|9254.8|9244.8|9244.5|9234.5|9254.8|9244.8|9243|9233|219
1737555300000|2025-01-22 14:15:00|9244.3|9234.3|9248.6|9238.6|9249.5|9239.5|9244|9234|204
1737555600000|2025-01-22 14:20:00|9248.5|9238.5|9251.3|9241.3|9252|9242|9247.3|9237.3|161
1737555900000|2025-01-22 14:25:00|9251.5|9241.5|9249.8|9239.8|9251.9|9241.9|9249.4|9239.4|152
1737556200000|2025-01-22 14:30:00|9250|9240|9242.3|9232.3|9250.6|9240.6|9235.5|9225.5|397
1737556500000|2025-01-22 14:35:00|9242|9232|9237|9227|9242.9|9232.9|9236.8|9226.8|316
1737556800000|2025-01-22 14:40:00|9236.8|9226.8|9244.8|9234.8|9245.4|9235.4|9236.8|9226.8|283
1737557100000|2025-01-22 14:45:00|9244.5|9234.5|9246.3|9236.3|9250.6|9240.6|9239.8|9229.8|239
1737557400000|2025-01-22 14:50:00|9246.5|9236.5|9244.5|9234.5|9247|9237|9243.4|9233.4|230
1737557700000|2025-01-22 14:55:00|9244.3|9234.3|9239.8|9229.8|9246.5|9236.5|9239|9229|203
1737558000000|2025-01-22 15:00:00|9239.5|9229.5|9239.3|9229.3|9241.9|9231.9|9235.5|9225.5|243
1737558300000|2025-01-22 15:05:00|9239.5|9229.5|9240.1|9230.1|9244.1|9234.1|9238.5|9228.5|216
1737558600000|2025-01-22 15:10:00|9240.4|9230.4|9243|9233|9244.8|9234.8|9240.3|9230.3|134
1737558900000|2025-01-22 15:15:00|9243.3|9233.3|9238.5|9228.5|9243.3|9233.3|9237.8|9227.8|177
1737559200000|2025-01-22 15:20:00|9238.8|9228.8|9239|9229|9239.6|9229.6|9235.8|9225.8|155
1737559500000|2025-01-22 15:25:00|9239.3|9229.3|9237|9227|9239.8|9229.8|9235.4|9225.4|179
1737559800000|2025-01-22 15:30:00|9236.8|9226.8|9235.1|9225.1|9238.3|9228.3|9233.5|9223.5|179
1737560100000|2025-01-22 15:35:00|9234.9|9224.9|9232.8|9222.8|9235|9225|9230.8|9220.8|171
1737560400000|2025-01-22 15:40:00|9233|9223|9233|9223|9236.6|9226.6|9231.3|9221.3|173
1737560700000|2025-01-22 15:45:00|9233.3|9223.3|9231.9|9221.9|9233.5|9223.5|9227.9|9217.9|191
1737561000000|2025-01-22 15:50:00|9232|9222|9230.3|9220.3|9232.4|9222.4|9227.8|9217.8|188
1737561300000|2025-01-22 15:55:00|9230.6|9220.6|9229.5|9219.5|9232.8|9222.8|9226.9|9216.9|173
1737561600000|2025-01-22 16:00:00|9229.3|9219.3|9222.3|9212.3|9229.5|9219.5|9221|9211|170
1737561900000|2025-01-22 16:05:00|9222.4|9212.4|9222.8|9212.8|9227|9217|9221.5|9211.5|190
1737562200000|2025-01-22 16:10:00|9222.5|9212.5|9220.5|9210.5|9224.1|9214.1|9220.5|9210.5|135
1737562500000|2025-01-22 16:15:00|9220.3|9210.3|9216.5|9206.5|9221|9211|9215.6|9205.6|164
1737562800000|2025-01-22 16:20:00|9216.8|9206.8|9221.3|9211.3|9222.6|9212.6|9216.4|9206.4|234
1737563100000|2025-01-22 16:25:00|9221.5|9211.5|9226|9216|9226.5|9216.5|9219.8|9209.8|188
1737563400000|2025-01-22 16:30:00|9225.8|9215.8|9239.8|9229.8|9239.8|9229.8|9225.3|9215.3|145
1737563700000|2025-01-22 16:35:00|9239.5|9229.5|9240|9230|9241.8|9231.8|9232.9|9222.9|203
1737564000000|2025-01-22 16:40:00|9239.8|9229.8|9232.5|9222.5|9240|9230|9228.8|9218.8|162
1737564300000|2025-01-22 16:45:00|9232.6|9222.6|9228.6|9218.6|9235|9225|9226.4|9216.4|253
1737564600000|2025-01-22 16:50:00|9228.4|9218.4|9233.3|9223.3|9234.3|9224.3|9226.8|9216.8|108
1737564900000|2025-01-22 16:55:00|9233.5|9223.5|9234.5|9224.5|9235.9|9225.9|9231.5|9221.5|96
1737565200000|2025-01-22 17:00:00|9235.1|9225.1|9230.4|9220.4|9236.4|9226.4|9229.3|9219.3|53
1737565500000|2025-01-22 17:05:00|9230.3|9220.3|9233.3|9223.3|9233.5|9223.5|9228.8|9218.8|59
1737565800000|2025-01-22 17:10:00|9233|9223|9234.8|9224.8|9235.5|9225.5|9232.3|9222.3|60
1737566100000|2025-01-22 17:15:00|9235|9225|9236.5|9226.5|9238|9228|9234|9224|45
1737566400000|2025-01-22 17:20:00|9236.8|9226.8|9236.8|9226.8|9238|9228|9236|9226|37
1737566700000|2025-01-22 17:25:00|9236.6|9226.6|9238.3|9228.3|9238.3|9228.3|9236.6|9226.6|20
1737567000000|2025-01-22 17:30:00|9238.5|9228.5|9238.8|9228.8|9240.3|9230.3|9235.9|9225.9|51
1737567300000|2025-01-22 17:35:00|9238.5|9228.5|9248.1|9238.1|9248.8|9238.8|9237.4|9227.4|75
1737567600000|2025-01-22 17:40:00|9248.3|9238.3|9250.9|9240.9|9252.5|9242.5|9248.3|9238.3|51
1737567900000|2025-01-22 17:45:00|9250.8|9240.8|9246.5|9236.5|9251|9241|9245.8|9235.8|71
1737568200000|2025-01-22 17:50:00|9246.6|9236.6|9247.9|9237.9|9250.8|9240.8|9246.6|9236.6|40
1737568500000|2025-01-22 17:55:00|9248|9238|9241.5|9231.5|9251.9|9238.5|9240.8|9230.8|92
1737568800000|2025-01-22 18:00:00|9241.3|9231.3|9240.8|9230.8|9244.3|9234.3|9240.3|9230.3|87
1737569100000|2025-01-22 18:05:00|9240.5|9230.5|9241|9231|9241.5|9231.5|9240.5|9230.5|28
1737569400000|2025-01-22 18:10:00|9240.8|9230.8|9241.3|9231.3|9241.3|9231.3|9240.8|9230.8|12
1737569700000|2025-01-22 18:15:00|9240.9|9230.9|9241.3|9231.3|9242.5|9232.5|9240.6|9230.6|30
1737570000000|2025-01-22 18:20:00|9241.5|9231.5|9242.8|9232.8|9243.3|9233.3|9241|9231|24
1737570300000|2025-01-22 18:25:00|9242.5|9232.5|9243.6|9233.6|9243.6|9233.6|9241.6|9231.6|42
1737570600000|2025-01-22 18:30:00|9243.9|9233.9|9244|9234|9244.8|9234.8|9243.3|9233.3|38
1737570900000|2025-01-22 18:35:00|9243.5|9233.5|9244|9234|9244.3|9234.3|9243.3|9233.3|15
1737571200000|2025-01-22 18:40:00|9244.5|9234.5|9243.3|9233.3|9244.5|9234.5|9243.3|9233.3|28
1737571500000|2025-01-22 18:45:00|9243.5|9233.5|9243|9233|9244.3|9234.3|9242.5|9232.5|31
1737571800000|2025-01-22 18:50:00|9243.3|9233.3|9243.8|9233.8|9244.5|9234.5|9242.6|9232.6|30
1737572100000|2025-01-22 18:55:00|9243.6|9233.6|9247.6|9225.6|9250.1|9233.6|9243.6|9225.6|10
1737594000000|2025-01-23 01:00:00|9238.4|9218.4|9231.1|9211.1|9238.9|9218.9|9230.6|9210.6|108
1737594300000|2025-01-23 01:05:00|9230.9|9210.9|9230.1|9210.1|9231.9|9211.9|9228.4|9208.4|124
1737594600000|2025-01-23 01:10:00|9229.9|9209.9|9220.9|9200.9|9229.9|9209.9|9218.9|9198.9|163
1737594900000|2025-01-23 01:15:00|9221.1|9201.1|9216.9|9196.9|9221.9|9201.9|9216.9|9196.9|165
1737595200000|2025-01-23 01:20:00|9216.4|9196.4|9209.6|9189.6|9217.6|9197.6|9209.6|9189.6|149
1737595500000|2025-01-23 01:25:00|9209.4|9189.4|9211.9|9191.9|9215.1|9195.1|9208.1|9188.1|181
1737595800000|2025-01-23 01:30:00|9212.1|9192.1|9212.9|9192.9|9219.9|9199.9|9212.1|9192.1|240
1737596100000|2025-01-23 01:35:00|9212.6|9192.6|9222.6|9202.6|9229.4|9209.4|9210.1|9190.1|250
1737596400000|2025-01-23 01:40:00|9222.9|9202.9|9220.4|9200.4|9228.1|9208.1|9218.9|9198.9|203
1737596700000|2025-01-23 01:45:00|9220.6|9200.6|9204.4|9184.4|9221.1|9201.1|9200.6|9180.6|375
1737597000000|2025-01-23 01:50:00|9204.1|9184.1|9194.4|9174.4|9204.1|9184.1|9193.4|9173.4|249
1737597300000|2025-01-23 01:55:00|9194.6|9174.6|9190.9|9170.9|9195.6|9175.6|9190.1|9170.1|216
1737597600000|2025-01-23 02:00:00|9190.6|9170.6|9182.6|9162.6|9195.1|9175.1|9182.6|9162.6|299
1737597900000|2025-01-23 02:05:00|9182.1|9162.1|9180.9|9160.9|9185.1|9165.1|9175.6|9155.6|259
1737598200000|2025-01-23 02:10:00|9180.6|9160.6|9187.1|9167.1|9188.1|9168.1|9177.1|9157.1|239
1737598500000|2025-01-23 02:15:00|9187.4|9167.4|9184.1|9164.1|9189.4|9169.4|9183.6|9163.6|69
1737598800000|2025-01-23 02:20:00|9184.6|9164.6|9190.9|9170.9|9192.4|9172.4|9183.1|9163.1|80
1737599100000|2025-01-23 02:25:00|9191.1|9171.1|9195.1|9175.1|9197.4|9177.4|9190.9|9170.9|104
1737599400000|2025-01-23 02:30:00|9195.4|9175.4|9194.4|9174.4|9199.6|9179.6|9191.4|9171.4|254
1737599700000|2025-01-23 02:35:00|9194.6|9174.6|9187.6|9167.6|9195.9|9175.9|9187.4|9167.4|176
1737600000000|2025-01-23 02:40:00|9187.4|9167.4|9187.6|9167.6|9190.1|9170.1|9184.9|9164.9|108
1737600300000|2025-01-23 02:45:00|9187.4|9167.4|9184.6|9164.6|9188.4|9168.4|9184.4|9164.4|134
1737600600000|2025-01-23 02:50:00|9184.9|9164.9|9181.4|9161.4|9185.1|9165.1|9174.4|9154.4|201
1737600900000|2025-01-23 02:55:00|9181.6|9161.6|9179.4|9159.4|9183.9|9163.9|9176.1|9156.1|223
1737601200000|2025-01-23 03:00:00|9179.6|9159.6|9176.9|9156.9|9179.6|9159.6|9175.1|9155.1|211
1737601500000|2025-01-23 03:05:00|9177.1|9157.1|9175.4|9155.4|9177.9|9157.9|9173.9|9153.9|146
1737601800000|2025-01-23 03:10:00|9175.1|9155.1|9177.1|9157.1|9181.1|9161.1|9174.6|9154.6|155
1737602100000|2025-01-23 03:15:00|9176.9|9156.9|9175.6|9155.6|9177.1|9157.1|9173.6|9153.6|153
1737602400000|2025-01-23 03:20:00|9175.4|9155.4|9174.4|9154.4|9180.1|9160.1|9173.9|9153.9|152
1737602700000|2025-01-23 03:25:00|9174.1|9154.1|9182.5|9162.5|9184.8|9164.8|9173.4|9153.4|142
1737603000000|2025-01-23 03:30:00|9182.3|9162.3|9173.4|9153.4|9182.3|9162.3|9173.4|9153.4|67
1737603300000|2025-01-23 03:35:00|9173.6|9153.6|9173.6|9153.6|9174.9|9154.9|9173.4|9153.4|51
1737603600000|2025-01-23 03:40:00|9174.1|9154.1|9173.6|9153.6|9175.6|9155.6|9172.9|9152.9|36
1737603900000|2025-01-23 03:45:00|9173.4|9153.4|9169.6|9149.6|9173.4|9153.4|9169.4|9149.4|34
1737604200000|2025-01-23 03:50:00|9169.9|9149.9|9169.6|9149.6|9170.9|9150.9|9169.1|9149.1|26
1737604500000|2025-01-23 03:55:00|9169.9|9149.9|9171.9|9151.9|9173.4|9153.4|9169.9|9149.9|30
1737604800000|2025-01-23 04:00:00|9171.6|9151.6|9174.1|9154.1|9174.9|9154.9|9171.1|9151.1|50
1737605100000|2025-01-23 04:05:00|9174.4|9154.4|9174.4|9154.4|9175.4|9155.4|9173.6|9153.6|23
1737605400000|2025-01-23 04:10:00|9174.1|9154.1|9172.9|9152.9|9174.9|9154.9|9172.9|9152.9|31
1737605700000|2025-01-23 04:15:00|9172.6|9152.6|9175.9|9155.9|9176.9|9156.9|9172.6|9152.6|34
1737606000000|2025-01-23 04:20:00|9176.1|9156.1|9178.6|9158.6|9178.6|9158.6|9175.9|9155.9|30
1737606300000|2025-01-23 04:25:00|9178.9|9158.9|9177.9|9157.9|9181.1|9161.1|9177.6|9157.6|51
1737606600000|2025-01-23 04:30:00|9177.4|9157.4|9178.6|9158.6|9180.9|9160.9|9177.1|9157.1|37
1737606900000|2025-01-23 04:35:00|9178.9|9158.9|9179.9|9159.9|9180.4|9160.4|9178.4|9158.4|25
1737607200000|2025-01-23 04:40:00|9179.6|9159.6|9179.1|9159.1|9180.1|9160.1|9178.6|9158.6|18
1737607500000|2025-01-23 04:45:00|9178.9|9158.9|9179.1|9159.1|9180.1|9160.1|9178.6|9158.6|14
1737607800000|2025-01-23 04:50:00|9179.4|9159.4|9179.4|9159.4|9179.6|9159.6|9177.9|9157.9|25
1737608100000|2025-01-23 04:55:00|9179.1|9159.1|9177.6|9157.6|9179.1|9159.1|9174.6|9154.6|36
1737608400000|2025-01-23 05:00:00|9177.9|9157.9|9178.6|9158.6|9180.4|9160.4|9176.6|9156.6|75
1737608700000|2025-01-23 05:05:00|9178.9|9158.9|9181.1|9161.1|9181.9|9161.9|9175.4|9155.4|56
1737609000000|2025-01-23 05:10:00|9181.4|9161.4|9184.4|9164.4|9184.6|9164.6|9179.4|9159.4|67
1737609300000|2025-01-23 05:15:00|9184.1|9164.1|9181.6|9161.6|9184.4|9164.4|9179.9|9159.9|40
1737609600000|2025-01-23 05:20:00|9181.9|9161.9|9179.9|9159.9|9181.9|9161.9|9179.6|9159.6|51
1737609900000|2025-01-23 05:25:00|9179.6|9159.6|9177|9157|9179.6|9159.6|9174.1|9154.1|78
1737610200000|2025-01-23 05:30:00|9176.5|9156.5|9181.1|9161.1|9182.1|9162.1|9173.8|9153.8|168
1737610500000|2025-01-23 05:35:00|9180.9|9160.9|9181.6|9161.6|9181.6|9161.6|9176.6|9156.6|170
1737610800000|2025-01-23 05:40:00|9181.9|9161.9|9174.6|9154.6|9182.1|9162.1|9173.6|9153.6|152
1737611100000|2025-01-23 05:45:00|9174.9|9154.9|9175.6|9155.6|9176.6|9156.6|9173.1|9153.1|148
1737611400000|2025-01-23 05:50:00|9175.4|9155.4|9182.4|9162.4|9182.6|9162.6|9174.9|9154.9|148
1737611700000|2025-01-23 05:55:00|9182.1|9162.1|9181.1|9161.1|9182.9|9162.9|9179.4|9159.4|107
1737612000000|2025-01-23 06:00:00|9180.9|9160.9|9180.9|9160.9|9186.6|9166.6|9180.1|9160.1|201
1737612300000|2025-01-23 06:05:00|9181.1|9161.1|9181.4|9161.4|9184.1|9164.1|9180.4|9160.4|130
1737612600000|2025-01-23 06:10:00|9181.6|9161.6|9181.9|9161.9|9184.4|9164.4|9180.1|9160.1|117
1737612900000|2025-01-23 06:15:00|9181.6|9161.6|9182.6|9162.6|9183.6|9163.6|9179.1|9159.1|100
1737613200000|2025-01-23 06:20:00|9182.4|9162.4|9180.9|9160.9|9183.6|9163.6|9179.9|9159.9|103
1737613500000|2025-01-23 06:25:00|9180.6|9160.6|9183.6|9163.6|9184.6|9164.6|9179.9|9159.9|106
1737613800000|2025-01-23 06:30:00|9183.4|9163.4|9182.6|9162.6|9184.1|9164.1|9178.6|9158.6|124
1737614100000|2025-01-23 06:35:00|9182.9|9162.9|9181.1|9161.1|9184.6|9164.6|9179.6|9159.6|138
1737614400000|2025-01-23 06:40:00|9180.9|9160.9|9180.1|9160.1|9185.6|9165.6|9179.1|9159.1|144
1737614700000|2025-01-23 06:45:00|9179.9|9159.9|9176.9|9156.9|9180.4|9160.4|9174.9|9154.9|151
1737615000000|2025-01-23 06:50:00|9177.1|9157.1|9174.1|9154.1|9177.1|9157.1|9170.1|9150.1|104
1737615300000|2025-01-23 06:55:00|9173.9|9153.9|9169|9149|9175.4|9155.4|9169|9149|88
1737615600000|2025-01-23 07:00:00|9168.8|9148.8|9174.9|9154.9|9177.4|9157.4|9168.3|9148.3|103
1737615900000|2025-01-23 07:05:00|9174.6|9154.6|9156.6|9136.6|9174.6|9154.6|9155.1|9135.1|126
1737616200000|2025-01-23 07:10:00|9156.4|9136.4|9170.6|9150.6|9172.4|9152.4|9154.6|9134.6|182
1737616500000|2025-01-23 07:15:00|9170.9|9150.9|9165.9|9145.9|9171.1|9151.1|9165.6|9145.6|115
1737616800000|2025-01-23 07:20:00|9165.6|9145.6|9163.1|9143.1|9165.6|9145.6|9160.4|9140.4|91
1737617100000|2025-01-23 07:25:00|9162.9|9142.9|9165.9|9145.9|9167.4|9147.4|9161.6|9141.6|86
1737617400000|2025-01-23 07:30:00|9165.6|9145.6|9164.4|9144.4|9167.1|9147.1|9163.9|9143.9|81
1737617700000|2025-01-23 07:35:00|9164.6|9144.6|9157.4|9137.4|9164.9|9144.9|9154.6|9134.6|94
1737618000000|2025-01-23 07:40:00|9157.1|9137.1|9156.4|9136.4|9161.1|9141.1|9156.4|9136.4|96
1737618300000|2025-01-23 07:45:00|9156.6|9136.6|9163.1|9143.1|9167.1|9147.1|9152.6|9132.6|114
1737618600000|2025-01-23 07:50:00|9162.9|9142.9|9173.4|9153.4|9174.9|9154.9|9161.4|9141.4|111
1737618900000|2025-01-23 07:55:00|9173.6|9153.6|9161|9151|9173.9|9161.4|9160.5|9150.5|125
1737619200000|2025-01-23 08:00:00|9159.8|9149.8|9166.3|9156.3|9168.4|9158.4|9156.8|9146.8|284
1737619500000|2025-01-23 08:05:00|9166.1|9156.1|9171.3|9161.3|9173.3|9163.3|9163|9153|169
1737619800000|2025-01-23 08:10:00|9171.5|9161.5|9176|9166|9181|9171|9167.6|9157.6|204
1737620100000|2025-01-23 08:15:00|9175.9|9165.9|9177|9167|9180.1|9170.1|9170.5|9160.5|166
1737620400000|2025-01-23 08:20:00|9177.3|9167.3|9182.3|9172.3|9189.4|9179.4|9177.3|9167.3|191
1737620700000|2025-01-23 08:25:00|9182.4|9172.4|9183|9173|9186.6|9176.6|9182.4|9172.4|180
1737621000000|2025-01-23 08:30:00|9183.3|9173.3|9177.5|9167.5|9186.3|9176.3|9176.6|9166.6|130
1737621300000|2025-01-23 08:35:00|9177.8|9167.8|9172.4|9162.4|9180.8|9170.8|9168.5|9158.5|124
1737621600000|2025-01-23 08:40:00|9172|9162|9172|9162|9177.5|9167.5|9169.5|9159.5|130
1737621900000|2025-01-23 08:45:00|9171.8|9161.8|9174.8|9164.8|9174.8|9164.8|9167.6|9157.6|106
1737622200000|2025-01-23 08:50:00|9174.9|9164.9|9177.3|9167.3|9179.8|9169.8|9173|9163|155
1737622500000|2025-01-23 08:55:00|9177|9167|9172.3|9162.3|9177.4|9167.4|9172|9162|135
1737622800000|2025-01-23 09:00:00|9172.5|9162.5|9174.3|9164.3|9177.1|9167.1|9161.1|9151.1|185
1737623100000|2025-01-23 09:05:00|9174|9164|9168.8|9158.8|9175.6|9165.6|9167.3|9157.3|162
1737623400000|2025-01-23 09:10:00|9168.5|9158.5|9163.8|9153.8|9175|9165|9162.5|9152.5|174
1737623700000|2025-01-23 09:15:00|9163.5|9153.5|9163.4|9153.4|9167|9157|9161.8|9151.8|123
1737624000000|2025-01-23 09:20:00|9163.3|9153.3|9162.3|9152.3|9164.5|9154.5|9161.1|9151.1|138
1737624300000|2025-01-23 09:25:00|9162.5|9152.5|9168.3|9158.3|9168.3|9158.3|9162.5|9152.5|195
1737624600000|2025-01-23 09:30:00|9168.1|9158.1|9174.3|9164.3|9174.3|9164.3|9166.1|9156.1|155
1737624900000|2025-01-23 09:35:00|9174.1|9164.1|9175.4|9165.4|9176|9166|9170.5|9160.5|139
1737625200000|2025-01-23 09:40:00|9175.3|9165.3|9174|9164|9176|9166|9172.8|9162.8|65
1737625500000|2025-01-23 09:45:00|9174.3|9164.3|9177.5|9167.5|9178.5|9168.5|9172.1|9162.1|127
1737625800000|2025-01-23 09:50:00|9177.8|9167.8|9187.8|9177.8|9193.6|9183.6|9175.3|9165.3|211
1737626100000|2025-01-23 09:55:00|9187.5|9177.5|9183|9173|9189.6|9179.6|9182.8|9172.8|128
1737626400000|2025-01-23 10:00:00|9182.5|9172.5|9182.5|9172.5|9185.9|9175.9|9180.3|9170.3|127
1737626700000|2025-01-23 10:05:00|9182.3|9172.3|9178.8|9168.8|9183|9173|9178.1|9168.1|131
1737627000000|2025-01-23 10:10:00|9178.9|9168.9|9181.5|9171.5|9184.6|9174.6|9178.3|9168.3|108
1737627300000|2025-01-23 10:15:00|9181.4|9171.4|9184.3|9174.3|9187|9177|9181.1|9171.1|134
1737627600000|2025-01-23 10:20:00|9184.5|9174.5|9186|9176|9187|9177|9181.5|9171.5|88
1737627900000|2025-01-23 10:25:00|9186.1|9176.1|9189.9|9179.9|9190.3|9180.3|9185.3|9175.3|107
1737628200000|2025-01-23 10:30:00|9189.8|9179.8|9188.9|9178.9|9190.8|9180.8|9187.3|9177.3|122
1737628500000|2025-01-23 10:35:00|9188.8|9178.8|9196.5|9186.5|9196.5|9186.5|9188.3|9178.3|100
1737628800000|2025-01-23 10:40:00|9196.4|9186.4|9197.9|9187.9|9199.9|9189.9|9193.3|9183.3|130
1737629100000|2025-01-23 10:45:00|9197.8|9187.8|9196.8|9186.8|9197.8|9187.8|9193.6|9183.6|115
1737629400000|2025-01-23 10:50:00|9197.1|9187.1|9192.5|9182.5|9197.1|9187.1|9191|9181|119
1737629700000|2025-01-23 10:55:00|9192.3|9182.3|9189.8|9179.8|9192.6|9182.6|9187|9177|91
1737630000000|2025-01-23 11:00:00|9189.5|9179.5|9192.3|9182.3|9192.3|9182.3|9187.1|9177.1|121
1737630300000|2025-01-23 11:05:00|9192.1|9182.1|9193.3|9183.3|9194.6|9184.6|9191|9181|82
1737630600000|2025-01-23 11:10:00|9193.5|9183.5|9193|9183|9194.6|9184.6|9189.8|9179.8|96
1737630900000|2025-01-23 11:15:00|9193.3|9183.3|9191.5|9181.5|9193.6|9183.6|9189.1|9179.1|101
1737631200000|2025-01-23 11:20:00|9191.4|9181.4|9192.5|9182.5|9194.3|9184.3|9190.5|9180.5|73
1737631500000|2025-01-23 11:25:00|9192.8|9182.8|9189|9179|9195|9185|9189|9179|95
1737631800000|2025-01-23 11:30:00|9189.3|9179.3|9190.4|9180.4|9193.4|9183.4|9188.4|9178.4|75
1737632100000|2025-01-23 11:35:00|9190.5|9180.5|9191.6|9181.6|9195.1|9185.1|9188|9178|99
1737632400000|2025-01-23 11:40:00|9191.5|9181.5|9189.8|9179.8|9191.5|9181.5|9187.3|9177.3|88
1737632700000|2025-01-23 11:45:00|9189.5|9179.5|9187|9177|9189.5|9179.5|9186.3|9176.3|98
1737633000000|2025-01-23 11:50:00|9186.8|9176.8|9189.3|9179.3|9189.3|9179.3|9184.5|9174.5|124
1737633300000|2025-01-23 11:55:00|9189|9179|9184.5|9174.5|9189.8|9179.8|9184.5|9174.5|127
1737633600000|2025-01-23 12:00:00|9183.3|9173.3|9189.3|9179.3|9189.4|9179.4|9180.8|9170.8|147
1737633900000|2025-01-23 12:05:00|9188.9|9178.9|9187.5|9177.5|9189.5|9179.5|9181.3|9171.3|138
1737634200000|2025-01-23 12:10:00|9187.8|9177.8|9184.3|9174.3|9190.3|9180.3|9181.6|9171.6|180
1737634500000|2025-01-23 12:15:00|9184.1|9174.1|9183.5|9173.5|9185.8|9175.8|9181.1|9171.1|167
1737634800000|2025-01-23 12:20:00|9183.8|9173.8|9187.5|9177.5|9187.5|9177.5|9181|9171|110
1737635100000|2025-01-23 12:25:00|9187.8|9177.8|9179.5|9169.5|9189|9179|9178.5|9168.5|143
1737635400000|2025-01-23 12:30:00|9179.3|9169.3|9177.1|9167.1|9182.8|9172.8|9174.5|9164.5|212
1737635700000|2025-01-23 12:35:00|9177.3|9167.3|9182.5|9172.5|9183.6|9173.6|9177.3|9167.3|130
1737636000000|2025-01-23 12:40:00|9182.6|9172.6|9183.8|9173.8|9186.6|9176.6|9182.5|9172.5|129
1737636300000|2025-01-23 12:45:00|9183.9|9173.9|9188.8|9178.8|9189.9|9179.9|9183.3|9173.3|161
1737636600000|2025-01-23 12:50:00|9188.5|9178.5|9186.3|9176.3|9191.1|9181.1|9185.5|9175.5|176
1737636900000|2025-01-23 12:55:00|9186.5|9176.5|9193.8|9183.8|9195.8|9185.8|9186.5|9176.5|265
1737637200000|2025-01-23 13:00:00|9192.8|9182.8|9199.8|9189.8|9207|9197|9192.3|9182.3|560
1737637500000|2025-01-23 13:05:00|9197.8|9187.8|9202.1|9192.1|9205.3|9195.3|9197.3|9187.3|349
1737637800000|2025-01-23 13:10:00|9201.5|9191.5|9192.5|9182.5|9202.3|9192.3|9191.5|9181.5|346
1737638100000|2025-01-23 13:15:00|9192.8|9182.8|9188.3|9178.3|9194.6|9184.6|9187.3|9177.3|251
1737638400000|2025-01-23 13:20:00|9188.5|9178.5|9190.5|9180.5|9191.8|9181.8|9184.3|9174.3|293
1737638700000|2025-01-23 13:25:00|9190.8|9180.8|9187.9|9177.9|9193.3|9183.3|9186.5|9176.5|265
1737639000000|2025-01-23 13:30:00|9188|9178|9197.9|9187.9|9200.5|9190.5|9187.9|9177.9|357
1737639300000|2025-01-23 13:35:00|9198|9188|9196|9186|9200.6|9190.6|9194.6|9184.6|288
1737639600000|2025-01-23 13:40:00|9196.5|9186.5|9195.5|9185.5|9200.5|9190.5|9192.8|9182.8|245
1737639900000|2025-01-23 13:45:00|9195.8|9185.8|9190.8|9180.8|9197.9|9187.9|9188|9178|248
1737640200000|2025-01-23 13:50:00|9191|9181|9189.9|9179.9|9193.5|9183.5|9185.5|9175.5|201
1737640500000|2025-01-23 13:55:00|9190.1|9180.1|9188.3|9178.3|9193.8|9183.8|9187.5|9177.5|214
1737640800000|2025-01-23 14:00:00|9188.5|9178.5|9192.8|9182.8|9195.5|9185.5|9188|9178|246
1737641100000|2025-01-23 14:05:00|9193|9183|9191.3|9181.3|9196.1|9186.1|9189.5|9179.5|240
1737641400000|2025-01-23 14:10:00|9191|9181|9190.9|9180.9|9194.5|9184.5|9186.9|9176.9|205
1737641700000|2025-01-23 14:15:00|9190.8|9180.8|9194|9184|9198.3|9188.3|9189.8|9179.8|196
1737642000000|2025-01-23 14:20:00|9193.6|9183.6|9200.4|9190.4|9200.5|9190.5|9193.6|9183.6|207
1737642300000|2025-01-23 14:25:00|9199.5|9189.5|9197|9187|9200|9190|9194.5|9184.5|210
1737642600000|2025-01-23 14:30:00|9196.6|9186.6|9204.8|9194.8|9206.9|9196.9|9195.1|9185.1|325
1737642900000|2025-01-23 14:35:00|9204.3|9194.3|9201.6|9191.6|9206.6|9196.6|9198.6|9188.6|289
1737643200000|2025-01-23 14:40:00|9202.3|9192.3|9203.3|9193.3|9205.3|9195.3|9198.9|9188.9|227
1737643500000|2025-01-23 14:45:00|9203.5|9193.5|9207.3|9197.3|9209.5|9199.5|9200.6|9190.6|254
1737643800000|2025-01-23 14:50:00|9207.5|9197.5|9211.3|9201.3|9214.5|9204.5|9206.1|9196.1|191
1737644100000|2025-01-23 14:55:00|9211.8|9201.8|9209.8|9199.8|9212.5|9202.5|9207.8|9197.8|208
1737644400000|2025-01-23 15:00:00|9210|9200|9209.5|9199.5|9211.3|9201.3|9207.8|9197.8|156
1737644700000|2025-01-23 15:05:00|9209.3|9199.3|9205.5|9195.5|9210.8|9200.8|9204.8|9194.8|173
1737645000000|2025-01-23 15:10:00|9205.9|9195.9|9206.8|9196.8|9208.5|9198.5|9201.9|9191.9|197
1737645300000|2025-01-23 15:15:00|9206.5|9196.5|9208.8|9198.8|9209.1|9199.1|9205.3|9195.3|173
1737645600000|2025-01-23 15:20:00|9208.3|9198.3|9205.3|9195.3|9209.3|9199.3|9204.8|9194.8|149
1737645900000|2025-01-23 15:25:00|9203.8|9193.8|9207.1|9197.1|9209.6|9199.6|9203|9193|145
1737646200000|2025-01-23 15:30:00|9207|9197|9206.8|9196.8|9209.5|9199.5|9204|9194|143
1737646500000|2025-01-23 15:35:00|9206.5|9196.5|9215.8|9205.8|9216.5|9206.5|9205.8|9195.8|176
1737646800000|2025-01-23 15:40:00|9216|9206|9217.1|9207.1|9219.3|9209.3|9214|9204|154
1737647100000|2025-01-23 15:45:00|9217|9207|9215.5|9205.5|9217.3|9207.3|9213.9|9203.9|163
1737647400000|2025-01-23 15:50:00|9215.6|9205.6|9215.4|9205.4|9217.5|9207.5|9214.3|9204.3|136
1737647700000|2025-01-23 15:55:00|9215.1|9205.1|9218|9208|9220.6|9210.6|9214.3|9204.3|195
1737648000000|2025-01-23 16:00:00|9217.8|9207.8|9221.4|9211.4|9222.4|9212.4|9216.8|9206.8|185
1737648300000|2025-01-23 16:05:00|9221.3|9211.3|9220.8|9210.8|9222.5|9212.5|9217.8|9207.8|208
1737648600000|2025-01-23 16:10:00|9221|9211|9218.3|9208.3|9226.6|9211.8|9205.3|9192.1|504
1737648900000|2025-01-23 16:15:00|9218|9208|9224.4|9214.4|9226.9|9216.9|9218|9208|331
1737649200000|2025-01-23 16:20:00|9224.5|9214.5|9231.5|9221.5|9233.3|9223.3|9224.4|9214.4|414
1737649500000|2025-01-23 16:25:00|9231.8|9221.8|9222.3|9212.3|9232.9|9222.9|9219.3|9209.3|523
1737649800000|2025-01-23 16:30:00|9222.1|9212.1|9228.4|9218.4|9233.5|9223.5|9221.8|9211.8|289
1737650100000|2025-01-23 16:35:00|9228|9218|9223.1|9213.1|9230.8|9220.8|9221.8|9211.8|233
1737650400000|2025-01-23 16:40:00|9223|9213|9228.3|9218.3|9230.5|9220.5|9222.3|9212.3|273
1737650700000|2025-01-23 16:45:00|9228.5|9218.5|9236.5|9226.5|9240.9|9230.9|9228.5|9218.5|288
1737651000000|2025-01-23 16:50:00|9236.4|9226.4|9228.5|9218.5|9238|9228|9226.8|9216.8|293
1737651300000|2025-01-23 16:55:00|9228.8|9218.8|9234.5|9224.5|9235.8|9225.8|9228.8|9218.8|210
1737651600000|2025-01-23 17:00:00|9233.3|9223.3|9236.5|9226.5|9236.5|9226.5|9232.6|9222.6|100
1737651900000|2025-01-23 17:05:00|9236.6|9226.6|9236.5|9226.5|9240.3|9230.3|9235.5|9225.5|93
1737652200000|2025-01-23 17:10:00|9236.1|9226.1|9236.1|9226.1|9236.6|9226.6|9233.4|9223.4|97
1737652500000|2025-01-23 17:15:00|9236|9226|9233.3|9223.3|9236.3|9226.3|9232.3|9222.3|88
1737652800000|2025-01-23 17:20:00|9233|9223|9234.1|9224.1|9235|9225|9232.5|9222.5|34
1737653100000|2025-01-23 17:25:00|9233.8|9223.8|9234.3|9224.3|9234.8|9224.8|9232.8|9222.8|57
1737653400000|2025-01-23 17:30:00|9234.5|9224.5|9233.1|9223.1|9235.3|9225.3|9232.3|9222.3|69
1737653700000|2025-01-23 17:35:00|9233.3|9223.3|9232.8|9222.8|9235.1|9225.1|9232.3|9222.3|64
1737654000000|2025-01-23 17:40:00|9233.8|9223.8|9241.1|9231.1|9245.8|9235.8|9233.8|9223.8|137
1737654300000|2025-01-23 17:45:00|9240.9|9230.9|9238.4|9228.4|9240.9|9230.9|9236.4|9226.4|96
1737654600000|2025-01-23 17:50:00|9238.5|9228.5|9238.3|9228.3|9241.5|9231.5|9237.6|9227.6|92
1737654900000|2025-01-23 17:55:00|9238.5|9228.5|9234.3|9224.3|9239.8|9229.8|9232.8|9222.8|98
1737655200000|2025-01-23 18:00:00|9234.5|9224.5|9234.3|9224.3|9237.3|9227.3|9234.3|9224.3|50
1737655500000|2025-01-23 18:05:00|9234|9224|9236.5|9226.5|9236.5|9226.5|9234|9224|27
1737655800000|2025-01-23 18:10:00|9236.3|9226.3|9239.3|9229.3|9240|9230|9235.5|9225.5|48
1737656100000|2025-01-23 18:15:00|9239|9229|9242.5|9232.5|9247.4|9234.3|9239|9226.1|40
1737656400000|2025-01-23 18:20:00|9242.3|9232.3|9244.5|9234.5|9244.5|9234.5|9242.3|9232.3|26
1737656700000|2025-01-23 18:25:00|9244.8|9234.8|9242.5|9232.5|9244.8|9234.8|9241.8|9231.8|38
1737657000000|2025-01-23 18:30:00|9242.8|9232.8|9242.3|9232.3|9244.8|9234.8|9242.3|9232.3|42
1737657300000|2025-01-23 18:35:00|9242.5|9232.5|9243|9233|9243.3|9233.3|9241.8|9231.8|39
1737657600000|2025-01-23 18:40:00|9242.6|9232.6|9238.3|9228.3|9243|9233|9238.3|9228.3|48
1737657900000|2025-01-23 18:45:00|9238.5|9228.5|9244.8|9234.8|9244.8|9234.8|9238.5|9228.5|22
1737658200000|2025-01-23 18:50:00|9244.5|9234.5|9243|9233|9244.5|9234.5|9243|9233|16
1737658500000|2025-01-23 18:55:00|9242.9|9232.9|9249.6|9227.6|9249.9|9233.5|9242.5|9226.4|13
1737680400000|2025-01-24 01:00:00|9238.6|9218.6|9239.1|9219.1|9241.9|9221.9|9236.9|9216.9|149
1737680700000|2025-01-24 01:05:00|9239.6|9219.6|9235.1|9215.1|9239.6|9219.6|9230.1|9210.1|226
1737681000000|2025-01-24 01:10:00|9235.4|9215.4|9240.4|9220.4|9241.6|9221.6|9235.4|9215.4|154
1737681300000|2025-01-24 01:15:00|9240.1|9220.1|9235.6|9215.6|9241.4|9221.4|9234.9|9214.9|165
1737681600000|2025-01-24 01:20:00|9235.4|9215.4|9228.6|9208.6|9235.4|9215.4|9226.9|9206.9|158
1737681900000|2025-01-24 01:25:00|9228.4|9208.4|9223.1|9203.1|9229.4|9209.4|9222.4|9202.4|156
1737682200000|2025-01-24 01:30:00|9222.6|9202.6|9233.1|9213.1|9233.4|9213.4|9222.1|9202.1|203
1737682500000|2025-01-24 01:35:00|9233.4|9213.4|9225.6|9205.6|9235.1|9215.1|9225.6|9205.6|227
1737682800000|2025-01-24 01:40:00|9225.9|9205.9|9230.6|9210.6|9232.6|9212.6|9225.9|9205.9|190
1737683100000|2025-01-24 01:45:00|9230.4|9210.4|9231.1|9211.1|9233.4|9213.4|9227.9|9207.9|161
1737683400000|2025-01-24 01:50:00|9230.9|9210.9|9220.6|9200.6|9230.9|9210.9|9218.9|9198.9|133
1737683700000|2025-01-24 01:55:00|9221.1|9201.1|9231.6|9211.6|9231.6|9211.6|9221.1|9201.1|150
1737684000000|2025-01-24 02:00:00|9231.9|9211.9|9249.4|9229.4|9250.1|9230.1|9231.6|9211.6|259
1737684300000|2025-01-24 02:05:00|9249.6|9229.6|9242.4|9222.4|9250.9|9230.9|9241.1|9221.1|299
1737684600000|2025-01-24 02:10:00|9243.1|9223.1|9263.4|9243.4|9265.6|9245.6|9240.1|9220.1|347
1737684900000|2025-01-24 02:15:00|9262.9|9242.9|9280.9|9260.9|9281.4|9261.4|9262.9|9242.9|354
1737685200000|2025-01-24 02:20:00|9280.6|9260.6|9270.1|9250.1|9281.9|9261.9|9263.9|9243.9|268
1737685500000|2025-01-24 02:25:00|9270.4|9250.4|9269.1|9249.1|9271.1|9251.1|9265.1|9245.1|219
1737685800000|2025-01-24 02:30:00|9268.9|9248.9|9273.4|9253.4|9273.6|9253.6|9264.9|9244.9|340
1737686100000|2025-01-24 02:35:00|9273.6|9253.6|9281.6|9261.6|9283.6|9263.6|9272.9|9252.9|330
1737686400000|2025-01-24 02:40:00|9281.9|9261.9|9281.6|9261.6|9283.9|9263.9|9280.6|9260.6|239
1737686700000|2025-01-24 02:45:00|9281.9|9261.9|9285.6|9265.6|9288.9|9268.9|9281.6|9261.6|221
1737687000000|2025-01-24 02:50:00|9285.4|9265.4|9284.1|9264.1|9285.4|9265.4|9275.4|9255.4|246
1737687300000|2025-01-24 02:55:00|9284.4|9264.4|9289.6|9269.6|9292.4|9272.4|9282.4|9262.4|314
1737687600000|2025-01-24 03:00:00|9289.4|9269.4|9289.9|9269.9|9294.4|9274.4|9287.9|9267.9|274
1737687900000|2025-01-24 03:05:00|9289.6|9269.6|9288.6|9268.6|9293.6|9273.6|9285.4|9265.4|242
1737688200000|2025-01-24 03:10:00|9288.9|9268.9|9288.1|9268.1|9293.9|9273.9|9286.6|9266.6|243
1737688500000|2025-01-24 03:15:00|9288.4|9268.4|9286.6|9266.6|9289.6|9269.6|9285.6|9265.6|239
1737688800000|2025-01-24 03:20:00|9286.9|9266.9|9290.1|9270.1|9293.1|9273.1|9286.1|9266.1|254
1737689100000|2025-01-24 03:25:00|9290.4|9270.4|9284.8|9264.8|9292.1|9272.1|9283.8|9263.8|203
1737689400000|2025-01-24 03:30:00|9284.3|9264.3|9282.1|9262.1|9289.6|9269.6|9280.9|9260.9|176
1737689700000|2025-01-24 03:35:00|9281.9|9261.9|9286.9|9266.9|9287.4|9267.4|9280.9|9260.9|148
1737690000000|2025-01-24 03:40:00|9287.1|9267.1|9288.6|9268.6|9289.4|9269.4|9282.4|9262.4|154
1737690300000|2025-01-24 03:45:00|9288.9|9268.9|9292.1|9272.1|9292.6|9272.6|9288.1|9268.1|122
1737690600000|2025-01-24 03:50:00|9291.6|9271.6|9288.9|9268.9|9291.6|9271.6|9286.4|9266.4|89
1737690900000|2025-01-24 03:55:00|9289.1|9269.1|9285.4|9265.4|9289.1|9269.1|9285.4|9265.4|69
1737691200000|2025-01-24 04:00:00|9285.1|9265.1|9280.1|9260.1|9285.6|9265.6|9279.1|9259.1|91
1737691500000|2025-01-24 04:05:00|9280.4|9260.4|9287.4|9267.4|9288.1|9268.1|9276.4|9256.4|92
1737691800000|2025-01-24 04:10:00|9287.1|9267.1|9288.4|9268.4|9292.6|9272.6|9285.6|9265.6|83
1737692100000|2025-01-24 04:15:00|9288.6|9268.6|9283.4|9263.4|9289.9|9269.9|9282.6|9262.6|116
1737692400000|2025-01-24 04:20:00|9283.6|9263.6|9277.9|9257.9|9283.9|9263.9|9275.9|9255.9|90
1737692700000|2025-01-24 04:25:00|9278.1|9258.1|9289.1|9269.1|9290.1|9270.1|9276.4|9256.4|91
1737693000000|2025-01-24 04:30:00|9289.4|9269.4|9296.1|9276.1|9296.1|9276.1|9289.4|9269.4|56
1737693300000|2025-01-24 04:35:00|9296.4|9276.4|9294.4|9274.4|9297.9|9277.9|9293.9|9273.9|83
1737693600000|2025-01-24 04:40:00|9294.1|9274.1|9294.4|9274.4|9296.9|9276.9|9292.4|9272.4|79
1737693900000|2025-01-24 04:45:00|9294.1|9274.1|9293.6|9273.6|9294.1|9274.1|9291.9|9271.9|64
1737694200000|2025-01-24 04:50:00|9293.9|9273.9|9291.6|9271.6|9294.4|9274.4|9291.4|9271.4|62
1737694500000|2025-01-24 04:55:00|9291.4|9271.4|9291.6|9271.6|9293.6|9273.6|9291.4|9271.4|52
1737694800000|2025-01-24 05:00:00|9291.9|9271.9|9294.6|9274.6|9294.6|9274.6|9290.6|9270.6|95
1737695100000|2025-01-24 05:05:00|9295.1|9275.1|9296.9|9276.9|9297.6|9277.6|9294.4|9274.4|107
1737695400000|2025-01-24 05:10:00|9297.1|9277.1|9296.9|9276.9|9299.1|9279.1|9296.1|9276.1|81
1737695700000|2025-01-24 05:15:00|9297.1|9277.1|9296.1|9276.1|9297.1|9277.1|9291.9|9271.9|78
1737696000000|2025-01-24 05:20:00|9296.4|9276.4|9294.1|9274.1|9297.6|9277.6|9292.9|9272.9|47
1737696300000|2025-01-24 05:25:00|9296.6|9276.6|9295|9275|9297.1|9277.1|9292.4|9272.4|84
1737696600000|2025-01-24 05:30:00|9294.8|9274.8|9300.1|9280.1|9301.9|9281.9|9294.3|9274.3|187
1737696900000|2025-01-24 05:35:00|9299.9|9279.9|9301.6|9281.6|9301.9|9281.9|9296.4|9276.4|139
1737697200000|2025-01-24 05:40:00|9301.1|9281.1|9303.4|9283.4|9303.6|9283.6|9298.4|9278.4|129
1737697500000|2025-01-24 05:45:00|9303.1|9283.1|9303.1|9283.1|9304.1|9284.1|9301.4|9281.4|130
1737697800000|2025-01-24 05:50:00|9303.4|9283.4|9298.1|9278.1|9304.4|9284.4|9297.9|9277.9|200
1737698100000|2025-01-24 05:55:00|9298.4|9278.4|9305.1|9285.1|9309.6|9289.6|9298.4|9278.4|204
1737698400000|2025-01-24 06:00:00|9305.6|9285.6|9306.6|9286.6|9306.9|9286.9|9300.4|9280.4|185
1737698700000|2025-01-24 06:05:00|9306.9|9286.9|9320.9|9300.9|9320.9|9300.9|9305.9|9285.9|183
1737699000000|2025-01-24 06:10:00|9320.6|9300.6|9322.4|9302.4|9330.4|9310.4|9318.6|9298.6|289
1737699300000|2025-01-24 06:15:00|9322.6|9302.6|9323.6|9303.6|9326.4|9306.4|9318.4|9298.4|195
1737699600000|2025-01-24 06:20:00|9323.9|9303.9|9325.9|9305.9|9326.9|9306.9|9322.4|9302.4|174
1737699900000|2025-01-24 06:25:00|9326.1|9306.1|9325.6|9305.6|9327.1|9307.1|9322.4|9302.4|220
1737700200000|2025-01-24 06:30:00|9324.9|9304.9|9329.6|9309.6|9330.9|9310.9|9323.1|9303.1|225
1737700500000|2025-01-24 06:35:00|9329.4|9309.4|9332.9|9312.9|9333.6|9313.6|9327.1|9307.1|259
1737700800000|2025-01-24 06:40:00|9333.1|9313.1|9325.4|9305.4|9333.6|9313.6|9324.4|9304.4|247
1737701100000|2025-01-24 06:45:00|9325.6|9305.6|9324.1|9304.1|9326.9|9306.9|9323.4|9303.4|214
1737701400000|2025-01-24 06:50:00|9323.9|9303.9|9329.4|9309.4|9329.4|9309.4|9322.1|9302.1|204
1737701700000|2025-01-24 06:55:00|9330.4|9310.4|9328|9308|9330.4|9310.4|9320.9|9300.9|251
1737702000000|2025-01-24 07:00:00|9328.5|9308.5|9326.4|9306.4|9331.6|9311.6|9324.8|9304.8|195
1737702300000|2025-01-24 07:05:00|9326.6|9306.6|9334.9|9314.9|9335.6|9315.6|9326.6|9306.6|136
1737702600000|2025-01-24 07:10:00|9334.6|9314.6|9334.6|9314.6|9336.4|9316.4|9331.4|9311.4|134
1737702900000|2025-01-24 07:15:00|9334.4|9314.4|9342.1|9322.1|9349.4|9329.4|9334.1|9314.1|216
1737703200000|2025-01-24 07:20:00|9341.9|9321.9|9336.4|9316.4|9343.6|9323.6|9332.6|9312.6|185
1737703500000|2025-01-24 07:25:00|9336.6|9316.6|9360.9|9340.9|9362.6|9342.6|9336.6|9316.6|240
1737703800000|2025-01-24 07:30:00|9360.6|9340.6|9357.9|9337.9|9361.9|9341.9|9353.9|9333.9|184
1737704100000|2025-01-24 07:35:00|9357.6|9337.6|9345.4|9325.4|9358.6|9338.6|9344.6|9324.6|191
1737704400000|2025-01-24 07:40:00|9345.1|9325.1|9352.1|9332.1|9352.9|9332.9|9337.4|9317.4|203
1737704700000|2025-01-24 07:45:00|9351.9|9331.9|9352.9|9332.9|9356.4|9336.4|9350.6|9330.6|157
1737705000000|2025-01-24 07:50:00|9352.4|9332.4|9349.4|9329.4|9356.9|9336.9|9347.4|9327.4|164
1737705300000|2025-01-24 07:55:00|9349.6|9329.6|9331.5|9321.5|9352.1|9339|9330.5|9320.5|236
1737705600000|2025-01-24 08:00:00|9329.1|9319.1|9341.5|9331.5|9347.5|9337.5|9329.1|9319.1|318
1737705900000|2025-01-24 08:05:00|9341.3|9331.3|9335.3|9325.3|9343.3|9333.3|9334.3|9324.3|184
1737706200000|2025-01-24 08:10:00|9335|9325|9341.3|9331.3|9342.8|9332.8|9332.8|9322.8|191
1737706500000|2025-01-24 08:15:00|9344.1|9334.1|9337|9327|9346.5|9336.5|9335.5|9325.5|249
1737706800000|2025-01-24 08:20:00|9337.3|9327.3|9341|9331|9341|9331|9331|9321|251
1737707100000|2025-01-24 08:25:00|9340.8|9330.8|9346.3|9336.3|9350.8|9340.8|9340.1|9330.1|158
1737707400000|2025-01-24 08:30:00|9350.4|9340.4|9351.9|9341.9|9355.9|9345.9|9345.1|9335.1|357
1737707700000|2025-01-24 08:35:00|9351.8|9341.8|9346.8|9336.8|9357.9|9347.9|9344.4|9334.4|295
1737708000000|2025-01-24 08:40:00|9346.5|9336.5|9352.4|9342.4|9353.8|9343.8|9339.9|9329.9|209
1737708300000|2025-01-24 08:45:00|9352.3|9342.3|9357.8|9347.8|9358.8|9348.8|9350.1|9340.1|173
1737708600000|2025-01-24 08:50:00|9357.5|9347.5|9348.9|9338.9|9357.8|9347.8|9347.3|9337.3|208
1737708900000|2025-01-24 08:55:00|9349|9339|9351.3|9341.3|9353.3|9343.3|9347.8|9337.8|167
1737709200000|2025-01-24 09:00:00|9348.8|9338.8|9330.6|9320.6|9350.1|9340.1|9327.9|9317.9|313
1737709500000|2025-01-24 09:05:00|9330.5|9320.5|9343.1|9333.1|9344.5|9334.5|9328.3|9318.3|177
1737709800000|2025-01-24 09:10:00|9343.3|9333.3|9339.8|9329.8|9345.1|9335.1|9338.1|9328.1|179
1737710100000|2025-01-24 09:15:00|9340|9330|9341.5|9331.5|9344|9334|9336|9326|187
1737710400000|2025-01-24 09:20:00|9341.3|9331.3|9347.4|9337.4|9351|9341|9339.1|9329.1|267
1737710700000|2025-01-24 09:25:00|9347.8|9337.8|9343|9333|9347.8|9337.8|9339|9329|226
1737711000000|2025-01-24 09:30:00|9344.3|9334.3|9341.6|9331.6|9347|9337|9337.6|9327.6|206
1737711300000|2025-01-24 09:35:00|9341.4|9331.4|9343|9333|9343|9333|9336.3|9326.3|167
1737711600000|2025-01-24 09:40:00|9342.8|9332.8|9341.3|9331.3|9344.8|9334.8|9339.5|9329.5|168
1737711900000|2025-01-24 09:45:00|9341.5|9331.5|9346.4|9336.4|9346.5|9336.5|9340.5|9330.5|126
1737712200000|2025-01-24 09:50:00|9346|9336|9348.5|9338.5|9350.4|9340.4|9345.1|9335.1|144
1737712500000|2025-01-24 09:55:00|9348.8|9338.8|9346|9336|9349.8|9339.8|9344|9334|171
1737712800000|2025-01-24 10:00:00|9345.8|9335.8|9346|9336|9346.8|9336.8|9340.8|9330.8|141
1737713100000|2025-01-24 10:05:00|9345.8|9335.8|9343.5|9333.5|9346.3|9336.3|9339.8|9329.8|144
1737713400000|2025-01-24 10:10:00|9343.3|9333.3|9341|9331|9343.8|9333.8|9335|9325|154
1737713700000|2025-01-24 10:15:00|9340.8|9330.8|9337.5|9327.5|9343.6|9333.6|9336.5|9326.5|166
1737714000000|2025-01-24 10:20:00|9337.8|9327.8|9338.6|9328.6|9338.6|9328.6|9328.4|9318.4|203
1737714300000|2025-01-24 10:25:00|9338.9|9328.9|9341.8|9331.8|9346.8|9336.8|9338.9|9328.9|233
1737714600000|2025-01-24 10:30:00|9342|9332|9346.3|9336.3|9346.5|9336.5|9336.4|9326.4|178
1737714900000|2025-01-24 10:35:00|9347|9337|9338.5|9328.5|9347|9337|9338|9328|143
1737715200000|2025-01-24 10:40:00|9339|9329|9334.5|9324.5|9340.8|9330.8|9331.3|9321.3|139
1737715500000|2025-01-24 10:45:00|9334.8|9324.8|9341|9331|9342.4|9332.4|9333.8|9323.8|110
1737715800000|2025-01-24 10:50:00|9340.8|9330.8|9339.9|9329.9|9343.6|9333.6|9338.5|9328.5|182
1737716100000|2025-01-24 10:55:00|9340|9330|9337.6|9327.6|9341.6|9331.6|9335.8|9325.8|134
1737716400000|2025-01-24 11:00:00|9337.8|9327.8|9339.4|9329.4|9339.4|9329.4|9334.3|9324.3|138
1737716700000|2025-01-24 11:05:00|9339.5|9329.5|9332.1|9322.1|9343.5|9333.5|9329.5|9319.5|188
1737717000000|2025-01-24 11:10:00|9332|9322|9334|9324|9335.5|9325.5|9328.5|9318.5|181
1737717300000|2025-01-24 11:15:00|9333.8|9323.8|9326.9|9316.9|9338.8|9328.8|9326.9|9316.9|172
1737717600000|2025-01-24 11:20:00|9327|9317|9322.5|9312.5|9327.3|9317.3|9320.8|9310.8|148
1737717900000|2025-01-24 11:25:00|9322.1|9312.1|9321|9311|9325.8|9315.8|9319.8|9309.8|166
1737718200000|2025-01-24 11:30:00|9321.3|9311.3|9320.5|9310.5|9322.8|9312.8|9319.3|9309.3|102
1737718500000|2025-01-24 11:35:00|9320.3|9310.3|9321.4|9311.4|9325.8|9315.8|9318.5|9308.5|107
1737718800000|2025-01-24 11:40:00|9321|9311|9320.6|9310.6|9326.1|9316.1|9320.3|9310.3|124
1737719100000|2025-01-24 11:45:00|9320.5|9310.5|9328.3|9318.3|9328.3|9318.3|9320.5|9310.5|96
1737719400000|2025-01-24 11:50:00|9328|9318|9326|9316|9329.8|9319.8|9325.5|9315.5|122
1737719700000|2025-01-24 11:55:00|9326.3|9316.3|9320.9|9310.9|9327.3|9317.3|9320.4|9310.4|134
1737720000000|2025-01-24 12:00:00|9319.8|9309.8|9316.8|9306.8|9321.6|9311.6|9316.5|9306.5|123
1737720300000|2025-01-24 12:05:00|9316.5|9306.5|9321|9311|9321.1|9311.1|9316.1|9306.1|166
1737720600000|2025-01-24 12:10:00|9321.1|9311.1|9320.9|9310.9|9322|9312|9316.8|9306.8|224
1737720900000|2025-01-24 12:15:00|9320.5|9310.5|9326.4|9316.4|9330.8|9320.8|9320.3|9310.3|163
1737721200000|2025-01-24 12:20:00|9325.8|9315.8|9326|9316|9328|9318|9321.8|9311.8|164
1737721500000|2025-01-24 12:25:00|9326.1|9316.1|9329.1|9319.1|9330|9320|9322.8|9312.8|151
1737721800000|2025-01-24 12:30:00|9329.5|9319.5|9335.5|9325.5|9338.6|9328.6|9329.5|9319.5|179
1737722100000|2025-01-24 12:35:00|9335.8|9325.8|9338.8|9328.8|9339.6|9329.6|9333.3|9323.3|157
1737722400000|2025-01-24 12:40:00|9338.5|9328.5|9343.8|9333.8|9344.3|9334.3|9338.1|9328.1|101
1737722700000|2025-01-24 12:45:00|9344|9334|9341.3|9331.3|9344|9334|9339.3|9329.3|87
1737723000000|2025-01-24 12:50:00|9341.8|9331.8|9349.6|9339.6|9350|9340|9341.8|9331.8|179
1737723300000|2025-01-24 12:55:00|9349.5|9339.5|9351.3|9341.3|9354.5|9344.5|9348.6|9338.6|170
1737723600000|2025-01-24 13:00:00|9351.5|9341.5|9343.5|9333.5|9355.8|9345.8|9337.3|9327.3|446
1737723900000|2025-01-24 13:05:00|9343.8|9333.8|9344.3|9334.3|9351.8|9341.8|9339.5|9329.5|253
1737724200000|2025-01-24 13:10:00|9343.9|9333.9|9333.8|9323.8|9344.9|9334.9|9330.9|9320.9|289
1737724500000|2025-01-24 13:15:00|9333.3|9323.3|9328.3|9318.3|9334|9324|9327.4|9317.4|285
1737724800000|2025-01-24 13:20:00|9328|9318|9322|9312|9328.1|9318.1|9319|9309|284
1737725100000|2025-01-24 13:25:00|9322.3|9312.3|9321.5|9311.5|9324.8|9314.8|9320.5|9310.5|192
1737725400000|2025-01-24 13:30:00|9321.3|9311.3|9317.5|9307.5|9321.5|9311.5|9315|9305|242
1737725700000|2025-01-24 13:35:00|9317.3|9307.3|9318.6|9308.6|9320|9310|9313.5|9303.5|191
1737726000000|2025-01-24 13:40:00|9318.9|9308.9|9322.8|9312.8|9323.3|9313.3|9316.8|9306.8|211
1737726300000|2025-01-24 13:45:00|9321.8|9311.8|9319.5|9309.5|9328.3|9318.3|9318.5|9308.5|212
1737726600000|2025-01-24 13:50:00|9319.3|9309.3|9308.9|9298.9|9321.5|9311.5|9305.3|9295.3|274
1737726900000|2025-01-24 13:55:00|9308.8|9298.8|9308.5|9298.5|9315.1|9305.1|9306.8|9296.8|270
1737727200000|2025-01-24 14:00:00|9308.3|9298.3|9306.1|9296.1|9310.8|9300.8|9301.5|9291.5|333
1737727500000|2025-01-24 14:05:00|9305.9|9295.9|9302.4|9292.4|9307|9297|9298.6|9288.6|340
1737727800000|2025-01-24 14:10:00|9302.5|9292.5|9291.3|9281.3|9305.5|9295.5|9291|9281|313
1737728100000|2025-01-24 14:15:00|9291.4|9281.4|9292.5|9282.5|9295.1|9285.1|9283.8|9273.8|392
1737728400000|2025-01-24 14:20:00|9292.6|9282.6|9296.3|9286.3|9297|9287|9288.9|9278.9|339
1737728700000|2025-01-24 14:25:00|9296.5|9286.5|9295.8|9285.8|9303.1|9293.1|9294.1|9284.1|333
1737729000000|2025-01-24 14:30:00|9295.5|9285.5|9296.8|9286.8|9302.1|9292.1|9294.5|9284.5|289
1737729300000|2025-01-24 14:35:00|9296.6|9286.6|9291.1|9281.1|9296.9|9286.9|9289|9279|268
1737729600000|2025-01-24 14:40:00|9291.5|9281.5|9291.3|9281.3|9295.3|9285.3|9288.8|9278.8|230
1737729900000|2025-01-24 14:45:00|9291|9281|9291.3|9281.3|9302.8|9292.8|9287.6|9277.6|456
1737730200000|2025-01-24 14:50:00|9291.5|9281.5|9288.8|9278.8|9293.1|9283.1|9286.1|9276.1|337
1737730500000|2025-01-24 14:55:00|9288.4|9278.4|9286.8|9276.8|9293|9283|9284.5|9274.5|340
1737730800000|2025-01-24 15:00:00|9286.6|9276.6|9282.4|9272.4|9288.1|9277.3|9275.3|9265.3|410
1737731100000|2025-01-24 15:05:00|9282.3|9272.3|9286.5|9276.5|9287.3|9277.3|9278.9|9268.9|350
1737731400000|2025-01-24 15:10:00|9286.3|9276.3|9289.8|9279.8|9290.8|9280.8|9284.3|9274.3|260
1737731700000|2025-01-24 15:15:00|9289.3|9279.3|9287|9277|9289.6|9279.6|9281.3|9271.3|331
1737732000000|2025-01-24 15:20:00|9286.8|9276.8|9293.1|9283.1|9293.5|9283.5|9285.9|9275.9|257
1737732300000|2025-01-24 15:25:00|9293|9283|9290|9280|9293.3|9283.3|9288|9278|238
1737732600000|2025-01-24 15:30:00|9290.3|9280.3|9283.5|9273.5|9291.8|9281.8|9282.3|9272.3|314
1737732900000|2025-01-24 15:35:00|9283.3|9273.3|9284.9|9274.9|9285.5|9275.5|9281.6|9271.6|255
1737733200000|2025-01-24 15:40:00|9285|9275|9287.3|9277.3|9289.4|9279.4|9283.8|9273.8|209
1737733500000|2025-01-24 15:45:00|9287.5|9277.5|9288.3|9278.3|9288.4|9278.4|9280.4|9270.4|262
1737733800000|2025-01-24 15:50:00|9288.4|9278.4|9294|9284|9299|9289|9287.3|9277.3|254
1737734100000|2025-01-24 15:55:00|9294.3|9284.3|9290|9280|9294.6|9284.6|9287|9277|223
1737734400000|2025-01-24 16:00:00|9290.1|9280.1|9289.5|9279.5|9292.3|9282.3|9283|9273|272
1737734700000|2025-01-24 16:05:00|9289|9279|9292.5|9282.5|9292.5|9282.5|9284.1|9274.1|258
1737735000000|2025-01-24 16:10:00|9292.6|9282.6|9293.8|9283.8|9295.4|9285.4|9288.5|9278.5|198
1737735300000|2025-01-24 16:15:00|9293.5|9283.5|9292.5|9282.5|9295.8|9285.8|9287.5|9277.5|278
1737735600000|2025-01-24 16:20:00|9292.6|9282.6|9290|9280|9294.8|9284.8|9285.3|9275.3|264
1737735900000|2025-01-24 16:25:00|9289.5|9279.5|9291|9281|9294.4|9284.4|9289.1|9279.1|182
1737736200000|2025-01-24 16:30:00|9290.8|9280.8|9290.8|9280.8|9294.5|9284.5|9288.8|9278.8|170
1737736500000|2025-01-24 16:35:00|9292|9282|9290.8|9280.8|9293.8|9283.8|9289.5|9279.5|174
1737736800000|2025-01-24 16:40:00|9291|9281|9289.4|9279.4|9292.9|9282.9|9286.6|9276.6|183
1737737100000|2025-01-24 16:45:00|9289|9279|9278|9268|9289|9279|9275.1|9265.1|324
1737737400000|2025-01-24 16:50:00|9277.8|9267.8|9273.8|9263.8|9278.6|9268.6|9269.1|9259.1|226
1737737700000|2025-01-24 16:55:00|9273.3|9263.3|9275.4|9265.4|9276.3|9266.3|9272.3|9262.3|145
1737738000000|2025-01-24 17:00:00|9275.6|9265.6|9275.5|9265.5|9276.3|9266.3|9270.3|9260.3|134
1737738300000|2025-01-24 17:05:00|9275.3|9265.3|9275.9|9265.9|9276.9|9266.9|9273.5|9263.5|100
1737738600000|2025-01-24 17:10:00|9275.8|9265.8|9273.8|9263.8|9275.8|9265.8|9268.9|9258.9|83
1737738900000|2025-01-24 17:15:00|9274|9264|9276.3|9266.3|9276.3|9266.3|9273.6|9263.6|39
1737739200000|2025-01-24 17:20:00|9276|9266|9277.5|9267.5|9279.4|9269.4|9276|9266|41
1737739500000|2025-01-24 17:25:00|9277.4|9267.4|9275.4|9265.4|9279.6|9269.6|9275.4|9265.4|70
1737739800000|2025-01-24 17:30:00|9274.8|9264.8|9271.5|9261.5|9275.9|9265.9|9271|9261|74
1737740100000|2025-01-24 17:35:00|9271.8|9261.8|9268.4|9258.4|9271.8|9261.8|9267|9257|90
1737740400000|2025-01-24 17:40:00|9268.5|9258.5|9271|9261|9272.1|9262.1|9268.5|9258.5|45
1737740700000|2025-01-24 17:45:00|9270.8|9260.8|9267.8|9257.8|9272.3|9262.3|9266.5|9256.5|64
1737741000000|2025-01-24 17:50:00|9267.6|9257.6|9267.3|9257.3|9269.5|9259.5|9266.9|9256.9|65
1737741300000|2025-01-24 17:55:00|9267.8|9257.8|9263.5|9253.5|9268|9258|9260.8|9246.9|126
1737741600000|2025-01-24 18:00:00|9263.3|9253.3|9261.8|9251.8|9263.3|9253.3|9259.8|9249.8|44
1737741900000|2025-01-24 18:05:00|9262|9252|9259.5|9249.5|9262|9252|9257.5|9247.5|36
1737742200000|2025-01-24 18:10:00|9259.3|9249.3|9261.3|9251.3|9262|9252|9259|9249|55
1737742500000|2025-01-24 18:15:00|9261|9251|9260.3|9250.3|9262.1|9252.1|9258.3|9248.3|45
1737742800000|2025-01-24 18:20:00|9260.5|9250.5|9259.3|9249.3|9260.5|9250.5|9258.5|9248.5|29
1737743100000|2025-01-24 18:25:00|9259|9249|9257.5|9247.5|9259|9249|9257|9247|39
1737743400000|2025-01-24 18:30:00|9257.8|9247.8|9258.8|9248.8|9259.8|9249.8|9257.3|9247.3|50
1737743700000|2025-01-24 18:35:00|9259|9249|9260|9250|9261|9251|9258.8|9248.8|37
1737744000000|2025-01-24 18:40:00|9259.6|9249.6|9257.5|9247.5|9259.6|9249.6|9256.9|9246.9|43
1737744300000|2025-01-24 18:45:00|9257.3|9247.3|9264.3|9254.3|9267.5|9257.5|9257.3|9247.3|61
1737744600000|2025-01-24 18:50:00|9264.5|9254.5|9285.1|9265.1|9285.1|9265.3|9263.3|9250.4|113
1737744900000|2025-01-24 18:55:00|9285.9|9265.9|9284.1|9262.1|9295.6|9273.6|9280.9|9259.1|56
1737939600000|2025-01-27 01:00:00|9253.9|9233.9|9254.4|9234.4|9257.1|9237.1|9250.9|9230.9|254
1737939900000|2025-01-27 01:05:00|9254.6|9234.6|9255.1|9235.1|9263.4|9243.4|9253.4|9233.4|302
1737940200000|2025-01-27 01:10:00|9255.4|9235.4|9252.1|9232.1|9260.1|9240.1|9252.1|9232.1|203
1737940500000|2025-01-27 01:15:00|9252.4|9232.4|9258.9|9238.9|9260.4|9240.4|9248.9|9228.9|280
1737940800000|2025-01-27 01:20:00|9259.1|9239.1|9255.9|9235.9|9263.4|9243.4|9255.4|9235.4|186
1737941100000|2025-01-27 01:25:00|9256.1|9236.1|9240.9|9220.9|9256.6|9236.6|9238.9|9218.9|217
1737941400000|2025-01-27 01:30:00|9240.6|9220.6|9240.1|9220.1|9241.6|9221.6|9232.4|9212.4|277
1737941700000|2025-01-27 01:35:00|9240.4|9220.4|9232.6|9212.6|9240.4|9220.4|9231.6|9211.6|265
1737942000000|2025-01-27 01:40:00|9232.4|9212.4|9231.1|9211.1|9235.6|9215.6|9227.9|9207.9|248
1737942300000|2025-01-27 01:45:00|9230.9|9210.9|9232.6|9212.6|9234.9|9214.9|9227.4|9207.4|305
1737942600000|2025-01-27 01:50:00|9232.9|9212.9|9220.6|9200.6|9233.4|9213.4|9219.4|9199.4|274
1737942900000|2025-01-27 01:55:00|9220.4|9200.4|9218.6|9198.6|9224.9|9204.9|9217.1|9197.1|248
1737943200000|2025-01-27 02:00:00|9217.9|9197.9|9227.9|9207.9|9229.6|9209.6|9217.1|9197.1|195
1737943500000|2025-01-27 02:05:00|9227.6|9207.6|9228.4|9208.4|9233.6|9213.6|9224.1|9204.1|141
1737943800000|2025-01-27 02:10:00|9228.6|9208.6|9223.1|9203.1|9228.6|9208.6|9221.6|9201.6|168
1737944100000|2025-01-27 02:15:00|9223.4|9203.4|9217.1|9197.1|9223.9|9203.9|9215.4|9195.4|133
1737944400000|2025-01-27 02:20:00|9217.4|9197.4|9218.4|9198.4|9219.4|9199.4|9216.1|9196.1|108
1737944700000|2025-01-27 02:25:00|9218.1|9198.1|9219.1|9199.1|9221.1|9201.1|9216.4|9196.4|80
1737945000000|2025-01-27 02:30:00|9218.9|9198.9|9237.4|9217.4|9238.4|9218.4|9218.9|9198.9|203
1737945300000|2025-01-27 02:35:00|9237.6|9217.6|9236.1|9216.1|9241.1|9221.1|9232.9|9212.9|181
1737945600000|2025-01-27 02:40:00|9235.9|9215.9|9239.1|9219.1|9241.1|9221.1|9235.4|9215.4|150
1737945900000|2025-01-27 02:45:00|9239.4|9219.4|9244.9|9224.9|9246.6|9226.6|9234.4|9214.4|210
1737946200000|2025-01-27 02:50:00|9244.6|9224.6|9246.9|9226.9|9249.1|9229.1|9244.6|9224.6|142
1737946500000|2025-01-27 02:55:00|9247.1|9227.1|9244.4|9224.4|9249.1|9229.1|9244.4|9224.4|112
1737946800000|2025-01-27 03:00:00|9244.1|9224.1|9242.4|9222.4|9244.4|9224.4|9238.4|9218.4|170
1737947100000|2025-01-27 03:05:00|9242.6|9222.6|9240.4|9220.4|9244.9|9224.9|9239.4|9219.4|207
1737947400000|2025-01-27 03:10:00|9240.1|9220.1|9250.6|9230.6|9251.9|9231.9|9237.9|9217.9|228
1737947700000|2025-01-27 03:15:00|9250.9|9230.9|9248.6|9228.6|9255.4|9235.4|9246.4|9226.4|270
1737948000000|2025-01-27 03:20:00|9249.6|9229.6|9251.4|9231.4|9255.1|9235.1|9247.9|9227.9|205
1737948300000|2025-01-27 03:25:00|9251.1|9231.1|9256.5|9236.5|9257.6|9237.6|9251.1|9231.1|137
1737948600000|2025-01-27 03:30:00|9257|9237|9263.1|9243.1|9271.1|9251.1|9257|9237|105
1737948900000|2025-01-27 03:35:00|9262.6|9242.6|9265.4|9245.4|9265.4|9245.4|9259.9|9239.9|77
1737949200000|2025-01-27 03:40:00|9265.1|9245.1|9259.9|9239.9|9265.9|9245.9|9257.9|9237.9|55
1737949500000|2025-01-27 03:45:00|9259.6|9239.6|9256.6|9236.6|9261.1|9241.1|9255.4|9235.4|74
1737949800000|2025-01-27 03:50:00|9256.9|9236.9|9254.9|9234.9|9256.9|9236.9|9251.9|9231.9|76
1737950100000|2025-01-27 03:55:00|9254.6|9234.6|9254.1|9234.1|9255.1|9235.1|9251.9|9231.9|53
1737950400000|2025-01-27 04:00:00|9253.9|9233.9|9250.6|9230.6|9253.9|9233.9|9248.4|9228.4|73
1737950700000|2025-01-27 04:05:00|9250.9|9230.9|9251.4|9231.4|9251.9|9231.9|9249.4|9229.4|45
1737951000000|2025-01-27 04:10:00|9251.6|9231.6|9247.6|9227.6|9251.9|9231.9|9247.6|9227.6|39
1737951300000|2025-01-27 04:15:00|9247.1|9227.1|9246.1|9226.1|9247.4|9227.4|9245.9|9225.9|28
1737951600000|2025-01-27 04:20:00|9245.9|9225.9|9245.9|9225.9|9248.9|9228.9|9245.4|9225.4|31
1737951900000|2025-01-27 04:25:00|9245.6|9225.6|9241.1|9221.1|9246.6|9226.6|9240.1|9220.1|60
1737952200000|2025-01-27 04:30:00|9240.6|9220.6|9240.4|9220.4|9241.9|9221.9|9238.6|9218.6|82
1737952500000|2025-01-27 04:35:00|9240.1|9220.1|9240.6|9220.6|9243.1|9223.1|9238.4|9218.4|62
1737952800000|2025-01-27 04:40:00|9240.4|9220.4|9242.4|9222.4|9242.6|9222.6|9238.6|9218.6|57
1737953100000|2025-01-27 04:45:00|9242.6|9222.6|9243.4|9223.4|9244.6|9224.6|9242.6|9222.6|36
1737953400000|2025-01-27 04:50:00|9243.1|9223.1|9240.4|9220.4|9243.4|9223.4|9238.6|9218.6|40
1737953700000|2025-01-27 04:55:00|9240.6|9220.6|9239.9|9219.9|9241.1|9221.1|9238.9|9218.9|39
1737954000000|2025-01-27 05:00:00|9239.6|9219.6|9237.4|9217.4|9241.6|9221.6|9237.4|9217.4|78
1737954300000|2025-01-27 05:05:00|9237.6|9217.6|9233.9|9213.9|9237.6|9217.6|9233.4|9213.4|56
1737954600000|2025-01-27 05:10:00|9234.1|9214.1|9234.1|9214.1|9235.6|9215.6|9230.1|9210.1|109
1737954900000|2025-01-27 05:15:00|9234.4|9214.4|9233.4|9213.4|9237.6|9217.6|9233.4|9213.4|77
1737955200000|2025-01-27 05:20:00|9233.1|9213.1|9236.6|9216.6|9238.6|9218.6|9232.9|9212.9|92
1737955500000|2025-01-27 05:25:00|9236.9|9216.9|9238.3|9218.3|9238.9|9218.9|9236.1|9216.1|74
1737955800000|2025-01-27 05:30:00|9237.8|9217.8|9240.9|9220.9|9241.1|9221.1|9235|9215|151
1737956100000|2025-01-27 05:35:00|9241.1|9221.1|9246.9|9226.9|9246.9|9226.9|9238.9|9218.9|189
1737956400000|2025-01-27 05:40:00|9246.4|9226.4|9255.6|9235.6|9255.6|9235.6|9246.4|9226.4|206
1737956700000|2025-01-27 05:45:00|9255.9|9235.9|9259.6|9239.6|9262.1|9242.1|9255.9|9235.9|181
1737957000000|2025-01-27 05:50:00|9259.9|9239.9|9262.9|9242.9|9270.1|9250.1|9259.9|9239.9|241
1737957300000|2025-01-27 05:55:00|9262.6|9242.6|9270.4|9250.4|9270.6|9250.6|9258.6|9238.6|234
1737957600000|2025-01-27 06:00:00|9270.6|9250.6|9275.9|9255.9|9276.1|9256.1|9268.1|9248.1|240
1737957900000|2025-01-27 06:05:00|9276.1|9256.1|9273.1|9253.1|9276.6|9256.6|9271.1|9251.1|240
1737958200000|2025-01-27 06:10:00|9272.9|9252.9|9266.6|9246.6|9273.1|9253.1|9266.4|9246.4|172
1737958500000|2025-01-27 06:15:00|9266.4|9246.4|9261.6|9241.6|9268.9|9248.9|9261.1|9241.1|155
1737958800000|2025-01-27 06:20:00|9261.4|9241.4|9253.6|9233.6|9261.4|9241.4|9253.1|9233.1|135
1737959100000|2025-01-27 06:25:00|9253.4|9233.4|9250.6|9230.6|9254.9|9234.9|9249.6|9229.6|163
1737959400000|2025-01-27 06:30:00|9250.4|9230.4|9246.6|9226.6|9251.9|9231.9|9241.9|9221.9|193
1737959700000|2025-01-27 06:35:00|9246.4|9226.4|9248.9|9228.9|9249.1|9229.1|9240.4|9220.4|198
1737960000000|2025-01-27 06:40:00|9249.1|9229.1|9248.4|9228.4|9251.1|9231.1|9245.4|9225.4|235
1737960300000|2025-01-27 06:45:00|9248.1|9228.1|9240.4|9220.4|9248.9|9228.9|9239.6|9219.6|167
1737960600000|2025-01-27 06:50:00|9240.6|9220.6|9234.9|9214.9|9241.4|9221.4|9232.1|9212.1|223
1737960900000|2025-01-27 06:55:00|9234.6|9214.6|9235.3|9215.3|9238.6|9218.6|9233.4|9213.4|220
1737961200000|2025-01-27 07:00:00|9235.8|9215.8|9217.6|9197.6|9236|9216|9216.1|9196.1|180
1737961500000|2025-01-27 07:05:00|9217.1|9197.1|9218.1|9198.1|9219.4|9199.4|9213.9|9193.9|137
1737961800000|2025-01-27 07:10:00|9218.4|9198.4|9215.9|9195.9|9219.6|9199.6|9215.1|9195.1|94
1737962100000|2025-01-27 07:15:00|9216.4|9196.4|9196.1|9176.1|9216.4|9196.4|9194.1|9174.1|175
1737962400000|2025-01-27 07:20:00|9195.9|9175.9|9179.4|9159.4|9195.9|9175.9|9178.6|9158.6|127
1737962700000|2025-01-27 07:25:00|9179.6|9159.6|9165.4|9145.4|9180.4|9160.4|9165.1|9145.1|189
1737963000000|2025-01-27 07:30:00|9165.1|9145.1|9168.9|9148.9|9178.1|9158.1|9163.6|9143.6|145
1737963300000|2025-01-27 07:35:00|9168.6|9148.6|9169.9|9149.9|9180.1|9160.1|9168.4|9148.4|130
1737963600000|2025-01-27 07:40:00|9170.4|9150.4|9167.9|9147.9|9172.4|9152.4|9167.9|9147.9|99
1737963900000|2025-01-27 07:45:00|9167.6|9147.6|9164.1|9144.1|9173.4|9153.4|9163.4|9143.4|150
1737964200000|2025-01-27 07:50:00|9164.4|9144.4|9162.9|9142.9|9164.4|9144.4|9160.6|9140.6|104
1737964500000|2025-01-27 07:55:00|9163.4|9143.4|9158.4|9148.4|9168.6|9155.3|9154.6|9143.4|219
1737964800000|2025-01-27 08:00:00|9157.4|9147.4|9172.1|9162.1|9172.1|9162.1|9157.4|9147.4|338
1737965100000|2025-01-27 08:05:00|9172.4|9162.4|9159|9149|9173.4|9163.4|9158.1|9148.1|255
1737965400000|2025-01-27 08:10:00|9159.3|9149.3|9159|9149|9160|9150|9156.5|9146.5|163
1737965700000|2025-01-27 08:15:00|9159.1|9149.1|9137.1|9127.1|9159.1|9149.1|9137|9127|254
1737966000000|2025-01-27 08:20:00|9138.3|9128.3|9150.4|9140.4|9150.6|9140.6|9135.9|9125.9|281
1737966300000|2025-01-27 08:25:00|9150.5|9140.5|9158.5|9148.5|9159.6|9149.6|9150.4|9140.4|221
1737966600000|2025-01-27 08:30:00|9158.6|9148.6|9167.1|9157.1|9168.9|9158.9|9157.3|9147.3|223
1737966900000|2025-01-27 08:35:00|9166.9|9156.9|9165.5|9155.5|9171.8|9161.8|9165.3|9155.3|193
1737967200000|2025-01-27 08:40:00|9165.1|9155.1|9179|9169|9182.6|9172.6|9164.5|9154.5|196
1737967500000|2025-01-27 08:45:00|9179.1|9169.1|9179.1|9169.1|9181.5|9171.5|9174.4|9164.4|202
1737967800000|2025-01-27 08:50:00|9179.4|9169.4|9193.1|9183.1|9199.6|9189.6|9178.3|9168.3|289
1737968100000|2025-01-27 08:55:00|9192.9|9182.9|9193.4|9183.4|9195.5|9185.5|9189.8|9179.8|184
1737968400000|2025-01-27 09:00:00|9193.6|9183.6|9182.4|9172.4|9195|9185|9171.8|9161.8|365
1737968700000|2025-01-27 09:05:00|9182.1|9172.1|9178|9168|9189.6|9179.6|9177.8|9167.8|273
1737969000000|2025-01-27 09:10:00|9177.8|9167.8|9188.8|9178.8|9188.9|9178.9|9174.5|9164.5|321
1737969300000|2025-01-27 09:15:00|9188.3|9178.3|9175|9165|9190.9|9180.9|9173.3|9163.3|275
1737969600000|2025-01-27 09:20:00|9175.3|9165.3|9175.1|9165.1|9178.9|9168.9|9168.6|9158.6|241
1737969900000|2025-01-27 09:25:00|9174.5|9164.5|9177|9167|9181.5|9171.5|9172.9|9162.9|285
1737970200000|2025-01-27 09:30:00|9177.3|9167.3|9164.5|9154.5|9180.3|9170.3|9163.6|9153.6|219
1737970500000|2025-01-27 09:35:00|9164.8|9154.8|9169.5|9159.5|9171.8|9161.8|9164.5|9154.5|242
1737970800000|2025-01-27 09:40:00|9169.8|9159.8|9170|9160|9175.5|9165.5|9168.4|9158.4|197
1737971100000|2025-01-27 09:45:00|9169.6|9159.6|9165|9155|9171.8|9161.8|9161.1|9151.1|214
1737971400000|2025-01-27 09:50:00|9165.3|9155.3|9172.4|9162.4|9174.4|9164.4|9163|9153|206
1737971700000|2025-01-27 09:55:00|9172.1|9162.1|9170.9|9160.9|9174.1|9164.1|9167.5|9157.5|235
1737972000000|2025-01-27 10:00:00|9170.5|9160.5|9163.3|9153.3|9175|9165|9158.1|9148.1|293
1737972300000|2025-01-27 10:05:00|9163.5|9153.5|9174.5|9164.5|9175.5|9165.5|9158.1|9148.1|239
1737972600000|2025-01-27 10:10:00|9174.8|9164.8|9168.8|9158.8|9175|9165|9166.9|9156.9|227
1737972900000|2025-01-27 10:15:00|9169|9159|9167.3|9157.3|9173|9163|9164.3|9154.3|248
1737973200000|2025-01-27 10:20:00|9167.4|9157.4|9172.1|9162.1|9173.1|9163.1|9166|9156|233
1737973500000|2025-01-27 10:25:00|9172.3|9162.3|9171.3|9161.3|9174.8|9164.8|9167.1|9157.1|218
1737973800000|2025-01-27 10:30:00|9171|9161|9178.6|9168.6|9181.4|9171.4|9170.5|9160.5|184
1737974100000|2025-01-27 10:35:00|9178.8|9168.8|9179|9169|9180.4|9170.4|9174.4|9164.4|166
1737974400000|2025-01-27 10:40:00|9179.3|9169.3|9183.8|9173.8|9185.4|9175.4|9178.9|9168.9|178
1737974700000|2025-01-27 10:45:00|9183.5|9173.5|9174.3|9164.3|9183.5|9173.5|9170.1|9160.1|193
1737975000000|2025-01-27 10:50:00|9174.4|9164.4|9181.3|9171.3|9182.8|9172.8|9174.4|9164.4|337
1737975300000|2025-01-27 10:55:00|9181|9171|9174|9164|9181|9171|9172.9|9162.9|233
1737975600000|2025-01-27 11:00:00|9173.9|9163.9|9171.5|9161.5|9174.5|9164.5|9167.5|9157.5|224
1737975900000|2025-01-27 11:05:00|9171.9|9161.9|9173.3|9163.3|9175.6|9165.6|9169.8|9159.8|223
1737976200000|2025-01-27 11:10:00|9173.4|9163.4|9170.5|9160.5|9175|9165|9170.5|9160.5|169
1737976500000|2025-01-27 11:15:00|9170|9160|9173|9163|9176.3|9166.3|9170|9160|227
1737976800000|2025-01-27 11:20:00|9172.8|9162.8|9173.5|9163.5|9177.8|9167.8|9171.5|9161.5|236
1737977100000|2025-01-27 11:25:00|9173.1|9163.1|9177.8|9167.8|9180.3|9170.3|9171.6|9161.6|218
1737977400000|2025-01-27 11:30:00|9178|9168|9176.8|9166.8|9179|9169|9172.1|9162.1|182
1737977700000|2025-01-27 11:35:00|9177|9167|9176.5|9166.5|9182|9172|9173.8|9163.8|199
1737978000000|2025-01-27 11:40:00|9176.8|9166.8|9174.6|9164.6|9181.8|9171.8|9173.5|9163.5|254
1737978300000|2025-01-27 11:45:00|9174.5|9164.5|9171.5|9161.5|9176.3|9166.3|9168.4|9158.4|184
1737978600000|2025-01-27 11:50:00|9171.8|9161.8|9178.3|9168.3|9178.4|9168.4|9170.3|9160.3|171
1737978900000|2025-01-27 11:55:00|9178|9168|9174.5|9164.5|9178.3|9168.3|9172.6|9162.6|151
1737979200000|2025-01-27 12:00:00|9174.3|9164.3|9181.8|9171.8|9182.8|9172.8|9172.8|9162.8|248
1737979500000|2025-01-27 12:05:00|9181.5|9171.5|9178.3|9168.3|9182|9172|9176.8|9166.8|190
1737979800000|2025-01-27 12:10:00|9178|9168|9183.4|9173.4|9183.6|9173.6|9176|9166|161
1737980100000|2025-01-27 12:15:00|9183.6|9173.6|9178.3|9168.3|9185.4|9175.4|9178.3|9168.3|151
1737980400000|2025-01-27 12:20:00|9177.8|9167.8|9181.3|9171.3|9186.4|9176.4|9175.4|9165.4|159
1737980700000|2025-01-27 12:25:00|9181|9171|9180.8|9170.8|9184.1|9174.1|9175.8|9165.8|208
1737981000000|2025-01-27 12:30:00|9181|9171|9180.3|9170.3|9182.5|9172.5|9177|9167|273
1737981300000|2025-01-27 12:35:00|9179.9|9169.9|9179.3|9169.3|9184.9|9174.9|9177|9167|200
1737981600000|2025-01-27 12:40:00|9179.4|9169.4|9184|9174|9184.9|9174.9|9177|9167|161
1737981900000|2025-01-27 12:45:00|9184.3|9174.3|9186.8|9176.8|9187.5|9177.5|9181.5|9171.5|182
1737982200000|2025-01-27 12:50:00|9186.6|9176.6|9177.5|9167.5|9186.6|9176.6|9175.5|9165.5|205
1737982500000|2025-01-27 12:55:00|9176.9|9166.9|9171.1|9161.1|9181.9|9171.9|9170.9|9160.9|213
1737982800000|2025-01-27 13:00:00|9171|9161|9167.8|9157.8|9173.4|9163.4|9163.8|9153.8|287
1737983100000|2025-01-27 13:05:00|9167.5|9157.5|9157.3|9147.3|9168.3|9158.3|9156.1|9146.1|265
1737983400000|2025-01-27 13:10:00|9157.5|9147.5|9172|9162|9172.5|9162.5|9156.9|9146.9|255
1737983700000|2025-01-27 13:15:00|9172.4|9162.4|9172.3|9162.3|9178|9168|9170.8|9160.8|258
1737984000000|2025-01-27 13:20:00|9172.5|9162.5|9170.6|9160.6|9172.9|9162.9|9167|9157|271
1737984300000|2025-01-27 13:25:00|9170.9|9160.9|9176.3|9166.3|9176.3|9166.3|9169.5|9159.5|171
1737984600000|2025-01-27 13:30:00|9176|9166|9185.6|9175.6|9186.4|9176.4|9175.8|9165.8|208
1737984900000|2025-01-27 13:35:00|9185.8|9175.8|9188.3|9178.3|9193.8|9183.8|9185.8|9175.8|216
1737985200000|2025-01-27 13:40:00|9188.5|9178.5|9179.3|9169.3|9191.5|9181.5|9179.3|9169.3|226
1737985500000|2025-01-27 13:45:00|9179.5|9169.5|9171.3|9161.3|9180.8|9170.8|9171|9161|213
1737985800000|2025-01-27 13:50:00|9171|9161|9175.6|9165.6|9177.3|9167.3|9169.5|9159.5|201
1737986100000|2025-01-27 13:55:00|9175.4|9165.4|9177.3|9167.3|9181.6|9171.6|9170|9160|185
1737986400000|2025-01-27 14:00:00|9177.1|9167.1|9161.8|9151.8|9179|9169|9160.8|9150.8|217
1737986700000|2025-01-27 14:05:00|9161.5|9151.5|9164.1|9154.1|9169.5|9159.5|9161.5|9151.5|226
1737987000000|2025-01-27 14:10:00|9163.9|9153.9|9162.6|9152.6|9168.5|9158.5|9162.1|9152.1|181
1737987300000|2025-01-27 14:15:00|9162.4|9152.4|9157|9147|9162.4|9152.4|9155.4|9145.4|220
1737987600000|2025-01-27 14:20:00|9157.4|9147.4|9155.1|9145.1|9160.3|9150.3|9152.6|9142.6|198
1737987900000|2025-01-27 14:25:00|9155.5|9145.5|9150.5|9140.5|9159.3|9149.3|9147.4|9137.4|209
1737988200000|2025-01-27 14:30:00|9150|9140|9153.3|9143.3|9156.5|9146.5|9148.5|9138.5|332
1737988500000|2025-01-27 14:35:00|9153.4|9143.4|9150.3|9140.3|9161.1|9151.1|9149.6|9139.6|381
1737988800000|2025-01-27 14:40:00|9150|9140|9156.1|9146.1|9158|9148|9148.3|9138.3|260
1737989100000|2025-01-27 14:45:00|9156.3|9146.3|9153.5|9143.5|9161.1|9151.1|9152.5|9142.5|258
1737989400000|2025-01-27 14:50:00|9153.8|9143.8|9159.3|9149.3|9165.6|9155.6|9153.8|9143.8|287
1737989700000|2025-01-27 14:55:00|9159.1|9149.1|9159.8|9149.8|9159.9|9149.9|9154.5|9144.5|240
1737990000000|2025-01-27 15:00:00|9160|9150|9151.5|9141.5|9160.5|9150.5|9150.3|9140.3|269
1737990300000|2025-01-27 15:05:00|9151.8|9141.8|9147.3|9137.3|9152.5|9142.5|9144|9134|244
1737990600000|2025-01-27 15:10:00|9147.4|9137.4|9149.3|9139.3|9154.3|9144.3|9147.4|9137.4|234
1737990900000|2025-01-27 15:15:00|9149.1|9139.1|9148.8|9138.8|9153|9143|9145.8|9135.8|191
1737991200000|2025-01-27 15:20:00|9149|9139|9149.3|9139.3|9149.8|9139.8|9146.6|9136.6|140
1737991500000|2025-01-27 15:25:00|9149|9139|9145|9135|9150.5|9140.5|9144.5|9134.5|156
1737991800000|2025-01-27 15:30:00|9144.8|9134.8|9143.8|9133.8|9146.5|9136.5|9142.3|9132.3|200
1737992100000|2025-01-27 15:35:00|9143.5|9133.5|9124.4|9114.4|9144.9|9134.9|9120.3|9110.3|243
1737992400000|2025-01-27 15:40:00|9124.3|9114.3|9124.4|9114.4|9133.6|9123.6|9123.1|9113.1|278
1737992700000|2025-01-27 15:45:00|9124.1|9114.1|9128.3|9118.3|9131.1|9121.1|9123.3|9113.3|246
1737993000000|2025-01-27 15:50:00|9128.5|9118.5|9123.5|9113.5|9135.1|9125.1|9123.1|9113.1|223
1737993300000|2025-01-27 15:55:00|9123.3|9113.3|9116.9|9106.9|9124.6|9114.6|9116.6|9106.6|215
1737993600000|2025-01-27 16:00:00|9116.5|9106.5|9119.4|9109.4|9123|9113|9106.1|9096.1|247
1737993900000|2025-01-27 16:05:00|9119.5|9109.5|9123.3|9113.3|9130.6|9120.6|9118.1|9108.1|199
1737994200000|2025-01-27 16:10:00|9123.5|9113.5|9126|9116|9127.5|9117.5|9119.8|9109.8|218
1737994500000|2025-01-27 16:15:00|9126.5|9116.5|9126.4|9116.4|9130|9120|9124.3|9114.3|162
1737994800000|2025-01-27 16:20:00|9126|9116|9119|9109|9126|9116|9117.3|9107.3|200
1737995100000|2025-01-27 16:25:00|9118.9|9108.9|9126|9116|9129.9|9119.9|9118.9|9108.9|253
1737995400000|2025-01-27 16:30:00|9126.4|9116.4|9106.8|9096.8|9126.4|9116.4|9105.3|9095.3|186
1737995700000|2025-01-27 16:35:00|9106.9|9096.9|9099.6|9089.6|9119.6|9109.6|9099.6|9089.6|226
1737996000000|2025-01-27 16:40:00|9097.8|9087.8|9096|9086|9105.3|9095.3|9094.6|9084.6|178
1737996300000|2025-01-27 16:45:00|9095.8|9085.8|9098.5|9088.5|9106|9096|9095|9085|227
1737996600000|2025-01-27 16:50:00|9099.6|9089.6|9101.3|9091.3|9103.3|9093.3|9094.1|9084.1|188
1737996900000|2025-01-27 16:55:00|9101|9091|9098.5|9088.5|9101.3|9091.3|9094.1|9084.1|135
1737997200000|2025-01-27 17:00:00|9098.8|9088.8|9096.5|9086.5|9099.3|9089.3|9094.6|9084.6|122
1737997500000|2025-01-27 17:05:00|9096.3|9086.3|9099.3|9089.3|9099.8|9089.8|9096.1|9086.1|120
1737997800000|2025-01-27 17:10:00|9099.1|9089.1|9090.5|9080.5|9099.5|9089.5|9086.3|9076.3|169
1737998100000|2025-01-27 17:15:00|9090.3|9080.3|9092|9082|9094.1|9084.1|9089.8|9079.8|78
1737998400000|2025-01-27 17:20:00|9092.3|9082.3|9094.5|9084.5|9096.6|9086.6|9092|9082|67
1737998700000|2025-01-27 17:25:00|9094.8|9084.8|9096.1|9086.1|9099.8|9089.8|9094.8|9084.8|97
1737999000000|2025-01-27 17:30:00|9096.4|9086.4|9095.1|9085.1|9101.5|9088.5|9090.4|9079.4|104
1737999300000|2025-01-27 17:35:00|9094.9|9084.9|9090.8|9080.8|9095.1|9085.1|9090.5|9080.5|74
1737999600000|2025-01-27 17:40:00|9090.5|9080.5|9089.8|9079.8|9091.5|9081.5|9087.4|9077.4|81
1737999900000|2025-01-27 17:45:00|9089.5|9079.5|9088.4|9078.4|9091.5|9081.5|9088.4|9078.4|57
1738000200000|2025-01-27 17:50:00|9088.9|9078.9|9088.5|9078.5|9089.1|9079.1|9087.8|9077.8|23
1738000500000|2025-01-27 17:55:00|9088.8|9078.8|9084|9074|9089.8|9079.8|9084|9074|100
1738000800000|2025-01-27 18:00:00|9084.3|9074.3|9086.5|9076.5|9091.4|9077.8|9082.6|9069|90
1738001100000|2025-01-27 18:05:00|9086.8|9076.8|9089.3|9079.3|9089.3|9079.3|9086.3|9076.3|49
1738001400000|2025-01-27 18:10:00|9089|9079|9086.9|9076.9|9091.4|9081.4|9086.9|9076.9|72
1738001700000|2025-01-27 18:15:00|9087.3|9077.3|9097.3|9087.3|9097.6|9087.6|9086.5|9076.5|55
1738002000000|2025-01-27 18:20:00|9097.5|9087.5|9100.5|9090.5|9100.8|9090.8|9096.8|9086.8|37
1738002300000|2025-01-27 18:25:00|9100.8|9090.8|9099|9089|9101|9091|9099|9089|25
1738002600000|2025-01-27 18:30:00|9099.3|9089.3|9094.3|9084.3|9099.3|9089.3|9094.3|9084.3|52
1738002900000|2025-01-27 18:35:00|9094|9084|9093.3|9083.3|9094.8|9084.8|9092.9|9082.9|41
1738003200000|2025-01-27 18:40:00|9092.9|9082.9|9097.5|9087.5|9098.8|9088.8|9092.9|9082.9|49
1738003500000|2025-01-27 18:45:00|9097.3|9087.3|9095.8|9085.8|9097.3|9087.3|9093.5|9083.5|30
1738003800000|2025-01-27 18:50:00|9095.3|9085.3|9094.8|9084.8|9095.3|9085.3|9092.8|9082.8|84
1738004100000|2025-01-27 18:55:00|9094.5|9084.5|9098.1|9076.1|9100.6|9084.8|9094.4|9076.1|12
1738026000000|2025-01-28 01:00:00|9084.9|9064.9|9072.6|9052.6|9090.4|9070.4|9067.6|9047.6|137
1738026300000|2025-01-28 01:05:00|9072.4|9052.4|9076.6|9056.6|9078.1|9058.1|9067.4|9047.4|143
1738026600000|2025-01-28 01:10:00|9076.4|9056.4|9095.1|9075.1|9095.4|9075.4|9075.1|9055.1|142
1738026900000|2025-01-28 01:15:00|9095.4|9075.4|9112.4|9092.4|9116.4|9096.4|9095.4|9075.4|170
1738027200000|2025-01-28 01:20:00|9113.6|9093.6|9116.1|9096.1|9116.4|9096.4|9100.4|9080.4|129
1738027500000|2025-01-28 01:25:00|9116.4|9096.4|9117.9|9097.9|9122.6|9102.6|9113.1|9093.1|106
1738027800000|2025-01-28 01:30:00|9117.6|9097.6|9104.6|9084.6|9117.6|9097.6|9100.9|9080.9|137
1738028100000|2025-01-28 01:35:00|9104.9|9084.9|9104.4|9084.4|9108.1|9088.1|9100.4|9080.4|105
1738028400000|2025-01-28 01:40:00|9104.1|9084.1|9096.4|9076.4|9104.1|9084.1|9096.4|9076.4|77
1738028700000|2025-01-28 01:45:00|9095.9|9075.9|9093.9|9073.9|9095.9|9075.9|9085.6|9065.6|86
1738029000000|2025-01-28 01:50:00|9094.1|9074.1|9102.4|9082.4|9102.9|9082.9|9093.4|9073.4|84
1738029300000|2025-01-28 01:55:00|9102.6|9082.6|9076.6|9056.6|9104.9|9084.9|9076.6|9056.6|292
1738029600000|2025-01-28 02:00:00|9077.6|9057.6|9074.6|9054.6|9084.1|9064.1|9070.6|9050.6|207
1738029900000|2025-01-28 02:05:00|9074.9|9054.9|9073.6|9053.6|9076.9|9056.9|9068.4|9048.4|134
1738030200000|2025-01-28 02:10:00|9073.9|9053.9|9070.6|9050.6|9075.9|9055.9|9068.6|9048.6|199
1738030500000|2025-01-28 02:15:00|9070.4|9050.4|9068.9|9048.9|9074.6|9054.6|9068.6|9048.6|125
1738030800000|2025-01-28 02:20:00|9069.4|9049.4|9070.4|9050.4|9071.6|9051.6|9067.4|9047.4|92
1738031100000|2025-01-28 02:25:00|9070.6|9050.6|9068.9|9048.9|9072.1|9052.1|9067.4|9047.4|46
1738031400000|2025-01-28 02:30:00|9069.1|9049.1|9067.6|9047.6|9071.1|9051.1|9067.1|9047.1|139
1738031700000|2025-01-28 02:35:00|9067.4|9047.4|9068.1|9048.1|9072.9|9052.9|9067.4|9047.4|80
1738032000000|2025-01-28 02:40:00|9067.9|9047.9|9068.4|9048.4|9070.4|9050.4|9066.4|9046.4|70
1738032300000|2025-01-28 02:45:00|9068.1|9048.1|9067.9|9047.9|9070.4|9050.4|9065.9|9045.9|47
1738032600000|2025-01-28 02:50:00|9068.4|9048.4|9067.6|9047.6|9068.9|9048.9|9060.9|9040.9|75
1738032900000|2025-01-28 02:55:00|9067.4|9047.4|9054.4|9034.4|9067.4|9047.4|9052.4|9032.4|125
1738033200000|2025-01-28 03:00:00|9054.1|9034.1|9065.6|9045.6|9068.9|9048.9|9053.6|9033.6|139
1738033500000|2025-01-28 03:05:00|9065.9|9045.9|9062.9|9042.9|9067.4|9047.4|9060.9|9040.9|82
1738033800000|2025-01-28 03:10:00|9063.6|9043.6|9064.4|9044.4|9064.4|9044.4|9060.4|9040.4|88
1738034100000|2025-01-28 03:15:00|9064.6|9044.6|9057.1|9037.1|9066.6|9046.6|9057.1|9037.1|62
1738034400000|2025-01-28 03:20:00|9057.4|9037.4|9059.4|9039.4|9063.1|9043.1|9057.1|9037.1|65
1738034700000|2025-01-28 03:25:00|9059.6|9039.6|9061.6|9041.6|9061.6|9041.6|9056.9|9036.9|79
1738035000000|2025-01-28 03:30:00|9061.9|9041.9|9061.4|9041.4|9064.1|9044.1|9059.1|9039.1|100
1738035300000|2025-01-28 03:35:00|9061.1|9041.1|9062.6|9042.6|9062.6|9042.6|9059.6|9039.6|85
1738035600000|2025-01-28 03:40:00|9062.4|9042.4|9057.9|9037.9|9062.6|9042.6|9057.1|9037.1|55
1738035900000|2025-01-28 03:45:00|9057.6|9037.6|9056.4|9036.4|9058.6|9038.6|9054.6|9034.6|49
1738036200000|2025-01-28 03:50:00|9056.6|9036.6|9056.1|9036.1|9057.9|9037.9|9053.6|9033.6|72
1738036500000|2025-01-28 03:55:00|9055.9|9035.9|9052.9|9032.9|9056.1|9036.1|9052.4|9032.4|44
1738036800000|2025-01-28 04:00:00|9052.6|9032.6|9053.4|9033.4|9054.6|9034.6|9051.6|9031.6|63
1738037100000|2025-01-28 04:05:00|9053.6|9033.6|9058.1|9038.1|9058.6|9038.6|9053.6|9033.6|57
1738037400000|2025-01-28 04:10:00|9058.4|9038.4|9058.6|9038.6|9058.6|9038.6|9055.9|9035.9|39
1738037700000|2025-01-28 04:15:00|9058.4|9038.4|9059.4|9039.4|9059.6|9039.6|9057.9|9037.9|24
1738038000000|2025-01-28 04:20:00|9059.6|9039.6|9058.4|9038.4|9059.9|9039.9|9057.6|9037.6|53
1738038300000|2025-01-28 04:25:00|9057.9|9037.9|9058.6|9038.6|9059.9|9039.9|9057.6|9037.6|58
1738038600000|2025-01-28 04:30:00|9058.9|9038.9|9056.4|9036.4|9059.4|9039.4|9056.4|9036.4|25
1738038900000|2025-01-28 04:35:00|9056.6|9036.6|9053.6|9033.6|9056.9|9036.9|9052.9|9032.9|55
1738039200000|2025-01-28 04:40:00|9053.9|9033.9|9053.1|9033.1|9054.6|9034.6|9052.6|9032.6|27
1738039500000|2025-01-28 04:45:00|9052.9|9032.9|9052.6|9032.6|9055.4|9035.4|9051.9|9031.9|38
1738039800000|2025-01-28 04:50:00|9052.4|9032.4|9056.9|9036.9|9056.9|9036.9|9051.9|9031.9|52
1738040100000|2025-01-28 04:55:00|9057.1|9037.1|9059.4|9039.4|9061.1|9041.1|9057.1|9037.1|40
1738040400000|2025-01-28 05:00:00|9059.6|9039.6|9062.1|9042.1|9065.4|9045.4|9059.6|9039.6|59
1738040700000|2025-01-28 05:05:00|9062.6|9042.6|9062.1|9042.1|9064.4|9044.4|9057.4|9037.4|104
1738041000000|2025-01-28 05:10:00|9062.4|9042.4|9064.4|9044.4|9064.9|9044.9|9061.6|9041.6|32
1738041300000|2025-01-28 05:15:00|9064.6|9044.6|9065.1|9045.1|9065.1|9045.1|9063.4|9043.4|21
1738041600000|2025-01-28 05:20:00|9064.9|9044.9|9062.4|9042.4|9069.1|9049.1|9061.4|9041.4|48
1738041900000|2025-01-28 05:25:00|9062.1|9042.1|9074.4|9054.4|9077.1|9057.1|9062.1|9042.1|63
1738042200000|2025-01-28 05:30:00|9074.1|9054.1|9078.6|9058.6|9078.6|9058.6|9073.1|9053.1|56
1738042500000|2025-01-28 05:35:00|9078.9|9058.9|9073.4|9053.4|9079.1|9059.1|9073.1|9053.1|47
1738042800000|2025-01-28 05:40:00|9073.6|9053.6|9071.1|9051.1|9074.4|9054.4|9071.1|9051.1|40
1738043100000|2025-01-28 05:45:00|9070.9|9050.9|9064.9|9044.9|9071.9|9051.9|9064.9|9044.9|40
1738043400000|2025-01-28 05:50:00|9064.4|9044.4|9062.1|9042.1|9064.6|9044.6|9061.1|9041.1|42
1738043700000|2025-01-28 05:55:00|9061.9|9041.9|9052.4|9032.4|9061.9|9041.9|9052.1|9032.1|58
1738044000000|2025-01-28 06:00:00|9051.9|9031.9|9053.9|9033.9|9055.4|9035.4|9049.9|9029.9|89
1738044300000|2025-01-28 06:05:00|9053.6|9033.6|9056.9|9036.9|9057.9|9037.9|9052.6|9032.6|91
1738044600000|2025-01-28 06:10:00|9057.1|9037.1|9060.9|9040.9|9061.4|9041.4|9056.9|9036.9|49
1738044900000|2025-01-28 06:15:00|9061.1|9041.1|9061.9|9041.9|9062.4|9042.4|9058.6|9038.6|67
1738045200000|2025-01-28 06:20:00|9062.1|9042.1|9058.9|9038.9|9062.6|9042.6|9058.9|9038.9|42
1738045500000|2025-01-28 06:25:00|9058.6|9038.6|9059.9|9039.9|9060.4|9040.4|9057.6|9037.6|56
1738045800000|2025-01-28 06:30:00|9060.1|9040.1|9059.4|9039.4|9060.6|9040.6|9056.9|9036.9|80
1738046100000|2025-01-28 06:35:00|9059.9|9039.9|9056.4|9036.4|9060.4|9040.4|9056.1|9036.1|39
1738046400000|2025-01-28 06:40:00|9056.6|9036.6|9056.6|9036.6|9058.6|9038.6|9055.4|9035.4|71
1738046700000|2025-01-28 06:45:00|9056.9|9036.9|9057.1|9037.1|9057.1|9037.1|9053.1|9033.1|52
1738047000000|2025-01-28 06:50:00|9056.9|9036.9|9056.1|9036.1|9056.9|9036.9|9055.6|9035.6|30
1738047300000|2025-01-28 06:55:00|9056.4|9036.4|9053.1|9033.1|9056.4|9036.4|9053.1|9033.1|35
1738047600000|2025-01-28 07:00:00|9052.9|9032.9|9051.1|9031.1|9052.9|9032.9|9044.6|9024.6|112
1738047900000|2025-01-28 07:05:00|9050.9|9030.9|9049.6|9029.6|9053.9|9033.9|9048.4|9028.4|99
1738048200000|2025-01-28 07:10:00|9049.4|9029.4|9050.1|9030.1|9057.9|9037.9|9049.4|9029.4|101
1738048500000|2025-01-28 07:15:00|9049.9|9029.9|9044.6|9024.6|9054.6|9034.6|9044.1|9024.1|97
1738048800000|2025-01-28 07:20:00|9044.9|9024.9|9051.6|9031.6|9052.4|9032.4|9039.6|9019.6|92
1738049100000|2025-01-28 07:25:00|9051.4|9031.4|9045.9|9025.9|9053.1|9033.1|9044.1|9024.1|128
1738049400000|2025-01-28 07:30:00|9046.1|9026.1|9043.1|9023.1|9046.9|9026.9|9042.6|9022.6|94
1738049700000|2025-01-28 07:35:00|9041.9|9021.9|9039.4|9019.4|9041.9|9021.9|9036.6|9016.6|91
1738050000000|2025-01-28 07:40:00|9039.1|9019.1|9040.9|9020.9|9042.9|9022.9|9038.6|9018.6|82
1738050300000|2025-01-28 07:45:00|9040.4|9020.4|9033.6|9013.6|9040.4|9020.4|9032.6|9012.6|93
1738050600000|2025-01-28 07:50:00|9033.4|9013.4|9032.1|9012.1|9036.4|9016.4|9031.1|9011.1|99
1738050900000|2025-01-28 07:55:00|9027|9017|9037.1|9027.1|9038.6|9028.6|9027|9017|122
1738051200000|2025-01-28 08:00:00|9036.9|9026.9|9037.8|9027.8|9037.8|9027.8|9031.5|9021.5|203
1738051500000|2025-01-28 08:05:00|9038|9028|9036.4|9026.4|9039.5|9029.5|9034.8|9024.8|169
1738051800000|2025-01-28 08:10:00|9036|9026|9023.9|9013.9|9037|9027|9023.5|9013.5|160
1738052100000|2025-01-28 08:15:00|9024|9014|9032.4|9022.4|9039.5|9029.5|9024|9014|185
1738052400000|2025-01-28 08:20:00|9032.1|9022.1|9036.9|9026.9|9041.8|9031.8|9032|9022|129
1738052700000|2025-01-28 08:25:00|9037|9027|9032.9|9022.9|9038.4|9028.4|9031.5|9021.5|110
1738053000000|2025-01-28 08:30:00|9032.8|9022.8|9033.6|9023.6|9033.6|9023.6|9024.1|9014.1|168
1738053300000|2025-01-28 08:35:00|9033.4|9023.4|9033.4|9023.4|9035.6|9025.6|9030.9|9020.9|129
1738053600000|2025-01-28 08:40:00|9033.6|9023.6|9039.4|9029.4|9039.5|9029.5|9032.8|9022.8|122
1738053900000|2025-01-28 08:45:00|9039.3|9029.3|9035.6|9025.6|9039.8|9029.8|9034|9024|101
1738054200000|2025-01-28 08:50:00|9035.5|9025.5|9044.8|9034.8|9046.3|9036.3|9030.9|9020.9|143
1738054500000|2025-01-28 08:55:00|9044.5|9034.5|9048.5|9038.5|9049.8|9039.8|9041.4|9031.4|151
1738054800000|2025-01-28 09:00:00|9048.6|9038.6|9037.8|9027.8|9049.4|9039.4|9032.8|9022.8|249
1738055100000|2025-01-28 09:05:00|9037.5|9027.5|9036.8|9026.8|9041.3|9031.3|9035.4|9025.4|186
1738055400000|2025-01-28 09:10:00|9036.5|9026.5|9030|9020|9039|9029|9030|9020|174
1738055700000|2025-01-28 09:15:00|9030.3|9020.3|9028.9|9018.9|9032.8|9022.8|9027.3|9017.3|136
1738056000000|2025-01-28 09:20:00|9028.8|9018.8|9024.3|9014.3|9028.8|9018.8|9022.5|9012.5|127
1738056300000|2025-01-28 09:25:00|9024|9014|9029|9019|9031.9|9021.9|9024|9014|137
1738056600000|2025-01-28 09:30:00|9028.8|9018.8|9022.6|9012.6|9031.5|9021.5|9021.1|9011.1|130
1738056900000|2025-01-28 09:35:00|9022.4|9012.4|9022.1|9012.1|9025.6|9015.6|9020.9|9010.9|134
1738057200000|2025-01-28 09:40:00|9022.5|9012.5|9024.5|9014.5|9025.3|9015.3|9017.8|9007.8|145
1738057500000|2025-01-28 09:45:00|9024.6|9014.6|9025.6|9015.6|9029.3|9019.3|9024|9014|106
1738057800000|2025-01-28 09:50:00|9025.5|9015.5|9027.6|9017.6|9029.6|9019.6|9024.8|9014.8|115
1738058100000|2025-01-28 09:55:00|9027.5|9017.5|9026.8|9016.8|9029.3|9019.3|9024.8|9014.8|143
1738058400000|2025-01-28 10:00:00|9026.5|9016.5|9028.5|9018.5|9029.5|9019.5|9025.4|9015.4|123
1738058700000|2025-01-28 10:05:00|9028.4|9018.4|9034|9024|9035.5|9025.5|9025.8|9015.8|126
1738059000000|2025-01-28 10:10:00|9033.8|9023.8|9026.8|9016.8|9034|9024|9025|9015|100
1738059300000|2025-01-28 10:15:00|9026.9|9016.9|9022.1|9012.1|9028.3|9018.3|9022.1|9012.1|86
1738059600000|2025-01-28 10:20:00|9022.3|9012.3|9024.3|9014.3|9028|9018|9022.1|9012.1|80
1738059900000|2025-01-28 10:25:00|9024|9014|9022|9012|9025.9|9015.9|9022|9012|95
1738060200000|2025-01-28 10:30:00|9022.5|9012.5|9029.1|9019.1|9029.6|9019.6|9021.8|9011.8|95
1738060500000|2025-01-28 10:35:00|9029|9019|9032.5|9022.5|9039|9029|9028.4|9018.4|143
1738060800000|2025-01-28 10:40:00|9032.8|9022.8|9032.9|9022.9|9038|9028|9032.3|9022.3|141
1738061100000|2025-01-28 10:45:00|9033|9023|9026.5|9016.5|9033.3|9023.3|9026.3|9016.3|98
1738061400000|2025-01-28 10:50:00|9026.3|9016.3|9023.3|9013.3|9027.8|9017.8|9023.3|9013.3|89
1738061700000|2025-01-28 10:55:00|9023|9013|9020.6|9010.6|9024.6|9014.6|9020|9010|91
1738062000000|2025-01-28 11:00:00|9020.4|9010.4|9018.9|9008.9|9023|9013|9017.6|9007.6|89
1738062300000|2025-01-28 11:05:00|9019.4|9009.4|9022.1|9012.1|9022.8|9012.8|9018.6|9008.6|78
1738062600000|2025-01-28 11:10:00|9021.9|9011.9|9024.8|9014.8|9025.3|9015.3|9021.5|9011.5|158
1738062900000|2025-01-28 11:15:00|9025.1|9015.1|9026|9016|9026.3|9016.3|9022.3|9012.3|87
1738063200000|2025-01-28 11:20:00|9025.9|9015.9|9023.5|9013.5|9026.6|9016.6|9022.3|9012.3|62
1738063500000|2025-01-28 11:25:00|9023.3|9013.3|9023|9013|9024.4|9014.4|9022.4|9012.4|50
1738063800000|2025-01-28 11:30:00|9022.8|9012.8|9020|9010|9025.1|9015.1|9019|9009|85
1738064100000|2025-01-28 11:35:00|9019.8|9009.8|9021.5|9011.5|9025.3|9015.3|9019.5|9009.5|73
1738064400000|2025-01-28 11:40:00|9021.8|9011.8|9023.4|9013.4|9024|9014|9021.3|9011.3|69
1738064700000|2025-01-28 11:45:00|9023|9013|9021.3|9011.3|9023.3|9013.3|9017.6|9007.6|89
1738065000000|2025-01-28 11:50:00|9021|9011|9023.3|9013.3|9025.8|9015.8|9019.3|9009.3|83
1738065300000|2025-01-28 11:55:00|9023.1|9013.1|9020.8|9010.8|9024.5|9014.5|9020.3|9010.3|126
1738065600000|2025-01-28 12:00:00|9020.5|9010.5|9020.3|9010.3|9022.8|9012.8|9018.3|9008.3|104
1738065900000|2025-01-28 12:05:00|9020|9010|9017.5|9007.5|9021|9011|9016.4|9006.4|110
1738066200000|2025-01-28 12:10:00|9017.6|9007.6|9023.3|9013.3|9023.3|9013.3|9017.6|9007.6|127
1738066500000|2025-01-28 12:15:00|9023|9013|9024.3|9014.3|9024.3|9014.3|9019.3|9009.3|96
1738066800000|2025-01-28 12:20:00|9024.9|9014.9|9030|9020|9033.5|9023.5|9024.8|9014.8|159
1738067100000|2025-01-28 12:25:00|9029.9|9019.9|9025.8|9015.8|9030.5|9020.5|9024|9014|135
1738067400000|2025-01-28 12:30:00|9025.9|9015.9|9023.5|9013.5|9030.4|9020.4|9019.9|9009.9|184
1738067700000|2025-01-28 12:35:00|9023|9013|9018.5|9008.5|9023|9013|9017.5|9007.5|120
1738068000000|2025-01-28 12:40:00|9018.4|9008.4|9018.5|9008.5|9019.3|9009.3|9017.4|9007.4|63
1738068300000|2025-01-28 12:45:00|9018.3|9008.3|9017.3|9007.3|9022.3|9012.3|9016.9|9006.9|94
1738068600000|2025-01-28 12:50:00|9017|9007|9010.3|9000.3|9017|9007|9010|9000|147
1738068900000|2025-01-28 12:55:00|9010.6|9000.6|9012.6|9002.6|9013|9003|9005.9|8995.9|143
1738069200000|2025-01-28 13:00:00|9012.3|9002.3|9006.3|8996.3|9013.6|9003.6|9005.4|8995.4|164
1738069500000|2025-01-28 13:05:00|9006.1|8996.1|9008.4|8998.4|9011.5|9001.5|9005.4|8995.4|166
1738069800000|2025-01-28 13:10:00|9008.1|8998.1|9022.8|9012.8|9024.3|9014.3|9008.1|8998.1|227
1738070100000|2025-01-28 13:15:00|9023|9013|9015.5|9005.5|9023.4|9013.4|9015.3|9005.3|141
1738070400000|2025-01-28 13:20:00|9015.4|9005.4|9023.3|9013.3|9027|9017|9014.8|9004.8|147
1738070700000|2025-01-28 13:25:00|9023.5|9013.5|9015.8|9005.8|9023.5|9013.5|9015.4|9005.4|103
1738071000000|2025-01-28 13:30:00|9015.9|9005.9|9016|9006|9017.3|9007.3|9011.1|9001.1|245
1738071300000|2025-01-28 13:35:00|9016.3|9006.3|9011.9|9001.9|9016.9|9006.9|9011.5|9001.5|142
1738071600000|2025-01-28 13:40:00|9012|9002|9013|9003|9015|9005|9010.8|9000.8|122
1738071900000|2025-01-28 13:45:00|9013.3|9003.3|9010.9|9000.9|9016.4|9006.4|9010.6|9000.6|133
1738072200000|2025-01-28 13:50:00|9011.1|9001.1|9013.8|9003.8|9018.4|9008.4|9010.9|9000.9|147
1738072500000|2025-01-28 13:55:00|9013.5|9003.5|9018.3|9008.3|9021.3|9011.3|9013.3|9003.3|146
1738072800000|2025-01-28 14:00:00|9018.5|9008.5|9011.3|9001.3|9021|9011|9007.8|8997.8|178
1738073100000|2025-01-28 14:05:00|9011|9001|9019.9|9009.9|9023.4|9013.4|9010.8|9000.8|210
1738073400000|2025-01-28 14:10:00|9020.1|9010.1|9023.3|9013.3|9023.4|9013.4|9017|9007|101
1738073700000|2025-01-28 14:15:00|9023.4|9013.4|9037.4|9027.4|9039|9029|9022.5|9012.5|181
1738074000000|2025-01-28 14:20:00|9037.5|9027.5|9033.8|9023.8|9039.3|9029.3|9031.3|9021.3|202
1738074300000|2025-01-28 14:25:00|9034|9024|9036|9026|9037.3|9027.3|9029.3|9019.3|145
1738074600000|2025-01-28 14:30:00|9036.3|9026.3|9030.8|9020.8|9040|9030|9030.8|9020.8|181
1738074900000|2025-01-28 14:35:00|9030.5|9020.5|9035.9|9025.9|9037.3|9027.3|9030.5|9020.5|213
1738075200000|2025-01-28 14:40:00|9036|9026|9032.5|9022.5|9039.3|9029.3|9032.5|9022.5|194
1738075500000|2025-01-28 14:45:00|9032.8|9022.8|9015.8|9005.8|9034.4|9024.4|9013.3|9003.3|274
1738075800000|2025-01-28 14:50:00|9015.5|9005.5|9019|9009|9024|9014|9015.5|9005.5|218
1738076100000|2025-01-28 14:55:00|9018.8|9008.8|9020|9010|9021.8|9011.8|9018.3|9008.3|175
1738076400000|2025-01-28 15:00:00|9020.3|9010.3|9026.3|9016.3|9028|9018|9016.5|9006.5|284
1738076700000|2025-01-28 15:05:00|9026.5|9016.5|9036.3|9026.3|9039.4|9029.4|9026.5|9016.5|237
1738077000000|2025-01-28 15:10:00|9036|9026|9050|9040|9050.3|9040.3|9031.5|9021.5|269
1738077300000|2025-01-28 15:15:00|9049.8|9039.8|9046.3|9036.3|9052|9042|9043.8|9033.8|205
1738077600000|2025-01-28 15:20:00|9046.1|9036.1|9038.8|9028.8|9048|9038|9037.8|9027.8|187
1738077900000|2025-01-28 15:25:00|9039|9029|9033.3|9023.3|9039.4|9029.4|9033|9023|146
1738078200000|2025-01-28 15:30:00|9032.5|9022.5|9028.5|9018.5|9033.8|9023.8|9027.4|9017.4|169
1738078500000|2025-01-28 15:35:00|9028.3|9018.3|9025.9|9015.9|9028.6|9018.6|9021.4|9011.4|217
1738078800000|2025-01-28 15:40:00|9025.8|9015.8|9023|9013|9028.6|9018.6|9022.8|9012.8|150
1738079100000|2025-01-28 15:45:00|9023.3|9013.3|9018.3|9008.3|9023.5|9013.5|9016.5|9006.5|153
1738079400000|2025-01-28 15:50:00|9018|9008|9020.1|9010.1|9022.3|9012.3|9016.5|9006.5|153
1738079700000|2025-01-28 15:55:00|9019.9|9009.9|9024.4|9014.4|9024.4|9014.4|9019.3|9009.3|155
1738080000000|2025-01-28 16:00:00|9024.6|9014.6|9032.3|9022.3|9034.6|9024.6|9024.3|9014.3|194
1738080300000|2025-01-28 16:05:00|9032|9022|9030.5|9020.5|9032|9022|9026|9016|132
1738080600000|2025-01-28 16:10:00|9030.8|9020.8|9027.4|9017.4|9037.9|9027.9|9025.8|9015.8|176
1738080900000|2025-01-28 16:15:00|9027.5|9017.5|9024.5|9014.5|9029.9|9019.9|9023.5|9013.5|137
1738081200000|2025-01-28 16:20:00|9024.8|9014.8|9014.3|9004.3|9025.9|9015.9|9010.9|9000.9|219
1738081500000|2025-01-28 16:25:00|9014.5|9004.5|9007.6|8997.6|9014.5|9004.5|9006.4|8996.4|145
1738081800000|2025-01-28 16:30:00|9007.4|8997.4|9004.9|8984.9|9014.3|9004.3|9000.9|8980.9|176
1738082100000|2025-01-28 16:35:00|9005.1|8985.1|9003.3|8993.3|9007.4|8997.4|8995.6|8982.6|145
1738082400000|2025-01-28 16:40:00|9003.1|8993.1|8997.1|8987.1|9003.5|8993.5|8996.6|8986.6|114
1738082700000|2025-01-28 16:45:00|8997|8987|8995.9|8985.9|9000.3|8990.3|8987.3|8977.3|220
1738083000000|2025-01-28 16:50:00|8996.6|8986.6|9014.5|9004.5|9015.6|9005.6|8995.5|8985.5|164
1738083300000|2025-01-28 16:55:00|9014.3|9004.3|9015.4|9005.4|9017.8|9007.8|9011.3|9001.3|128
1738083600000|2025-01-28 17:00:00|9015.5|9005.5|9016.5|9006.5|9018.4|9008.4|9011.6|9001.6|81
1738083900000|2025-01-28 17:05:00|9016.8|9006.8|9018.5|9008.5|9021.6|9011.6|9016.6|9006.6|63
1738084200000|2025-01-28 17:10:00|9017.9|9007.9|9014.3|9004.3|9017.9|9007.9|9014|9004|47
1738084500000|2025-01-28 17:15:00|9014.1|9004.1|9013|9003|9014.3|9004.3|9011.3|9001.3|47
1738084800000|2025-01-28 17:20:00|9012.9|9002.9|9011.6|9001.6|9013.8|9003.8|9011.3|9001.3|39
1738085100000|2025-01-28 17:25:00|9011.5|9001.5|9012.4|9002.4|9016.9|9006.9|9009.5|8999.5|55
1738085400000|2025-01-28 17:30:00|9011.9|9001.9|9006.8|8996.8|9012.1|9002.1|9006.5|8996.5|64
1738085700000|2025-01-28 17:35:00|9006.9|8996.9|9009.6|8999.6|9009.6|8999.6|9005.8|8995.8|78
1738086000000|2025-01-28 17:40:00|9009.8|8999.8|9009|8999|9011.9|9001.9|9008.8|8998.8|64
1738086300000|2025-01-28 17:45:00|9008.8|8998.8|9007.3|8997.3|9010.3|9000.3|9007|8997|68
1738086600000|2025-01-28 17:50:00|9007.5|8997.5|9013.1|9003.1|9015.3|9005.3|9006.6|8996.6|45
1738086900000|2025-01-28 17:55:00|9013|9003|9013.3|9003.3|9016.8|9006.8|9011.3|9001.3|144
1738087200000|2025-01-28 18:00:00|9014.4|9004.4|9015|9005|9015|9005|9011|9001|74
1738087500000|2025-01-28 18:05:00|9015.1|9005.1|9015.4|9005.4|9018.3|9008.3|9014|9004|68
1738087800000|2025-01-28 18:10:00|9015.5|9005.5|9016.5|9006.5|9023.5|9010|9015.5|9002.4|57
1738088100000|2025-01-28 18:15:00|9016.8|9006.8|9022.5|9012.5|9022.8|9012.8|9016.5|9006.5|54
1738088400000|2025-01-28 18:20:00|9022.3|9012.3|9022|9012|9022.8|9012.8|9019.8|9009.8|54
1738088700000|2025-01-28 18:25:00|9022.3|9012.3|9019.5|9009.5|9022.5|9012.5|9019.5|9009.5|20
1738089000000|2025-01-28 18:30:00|9019.8|9009.8|9017.5|9007.5|9019.8|9009.8|9017.5|9007.5|17
1738089300000|2025-01-28 18:35:00|9017.8|9007.8|9014.5|9004.5|9017.8|9007.8|9014.3|9004.3|16
1738089600000|2025-01-28 18:40:00|9014.3|9004.3|9014|9004|9021.4|9004.9|9012.8|9000.4|49
1738089900000|2025-01-28 18:45:00|9013.8|9003.8|9013.5|9003.5|9014|9004|9011.9|9001.9|32
1738090200000|2025-01-28 18:50:00|9013.3|9003.3|9019.1|8999.1|9020|9006.3|9012.5|8999.1|53
1738090500000|2025-01-28 18:55:00|9019.6|8999.6|9022.6|9000.6|9022.6|9000.6|9019.1|8998.6|12
1738112400000|2025-01-29 01:00:00|9025.1|9005.1|9022.4|9002.4|9029.1|9009.1|9020.4|9000.4|61
1738112700000|2025-01-29 01:05:00|9022.1|9002.1|9022.1|9002.1|9023.9|9003.9|9020.9|9000.9|76
1738113000000|2025-01-29 01:10:00|9021.9|9001.9|9016.1|8996.1|9023.1|9003.1|9015.9|8995.9|66
1738113300000|2025-01-29 01:15:00|9015.9|8995.9|9011.6|8991.6|9020.9|9000.9|9011.4|8991.4|80
1738113600000|2025-01-29 01:20:00|9012.1|8992.1|9015.9|8995.9|9016.1|8996.1|9012.1|8992.1|61
1738113900000|2025-01-29 01:25:00|9015.6|8995.6|9016.1|8996.1|9019.4|8999.4|9014.6|8994.6|57
1738114200000|2025-01-29 01:30:00|9015.9|8995.9|9016.4|8996.4|9016.6|8996.6|9012.6|8992.6|27
1738114500000|2025-01-29 01:35:00|9016.1|8996.1|9015.6|8995.6|9016.1|8996.1|9013.4|8993.4|31
1738114800000|2025-01-29 01:40:00|9015.9|8995.9|9011.9|8991.9|9016.6|8996.6|9011.4|8991.4|46
1738115100000|2025-01-29 01:45:00|9011.6|8991.6|9013.6|8993.6|9019.9|8999.9|9011.4|8991.4|76
1738115400000|2025-01-29 01:50:00|9013.9|8993.9|9002.9|8982.9|9013.9|8993.9|9001.9|8981.9|84
1738115700000|2025-01-29 01:55:00|9002.6|8982.6|9001.1|8981.1|9006.6|8986.6|9001.1|8981.1|58
1738116000000|2025-01-29 02:00:00|9000.9|8980.9|9004.4|8984.4|9006.9|8986.9|9000.9|8980.9|71
1738116300000|2025-01-29 02:05:00|9004.1|8984.1|9015.1|8995.1|9015.6|8995.6|9003.4|8983.4|79
1738116600000|2025-01-29 02:10:00|9014.9|8994.9|9013.4|8993.4|9015.1|8995.1|9011.1|8991.1|46
1738116900000|2025-01-29 02:15:00|9013.6|8993.6|9014.1|8994.1|9014.9|8994.9|9008.4|8988.4|65
1738117200000|2025-01-29 02:20:00|9013.9|8993.9|9013.1|8993.1|9014.6|8994.6|9013.1|8993.1|23
1738117500000|2025-01-29 02:25:00|9012.9|8992.9|9008.9|8988.9|9012.9|8992.9|9006.9|8986.9|41
1738117800000|2025-01-29 02:30:00|9008.6|8988.6|9009.1|8989.1|9010.9|8990.9|9003.9|8983.9|46
1738118100000|2025-01-29 02:35:00|9008.9|8988.9|9008.6|8988.6|9008.9|8988.9|9004.9|8984.9|45
1738118400000|2025-01-29 02:40:00|9008.4|8988.4|9006.1|8986.1|9009.1|8989.1|9006.1|8986.1|31
1738118700000|2025-01-29 02:45:00|9005.9|8985.9|9009.1|8989.1|9010.6|8990.6|9004.1|8984.1|62
1738119000000|2025-01-29 02:50:00|9009.4|8989.4|9006.4|8986.4|9011.6|8991.6|9004.9|8984.9|67
1738119300000|2025-01-29 02:55:00|9006.1|8986.1|9004.9|8984.9|9007.6|8987.6|9004.4|8984.4|84
1738119600000|2025-01-29 03:00:00|9005.1|8985.1|8997.9|8977.9|9005.6|8985.6|8995.9|8975.9|87
1738119900000|2025-01-29 03:05:00|8997.6|8977.6|8995.1|8975.1|8999.4|8979.4|8992.1|8972.1|63
1738120200000|2025-01-29 03:10:00|8994.9|8974.9|8993.1|8973.1|8997.4|8977.4|8991.1|8971.1|64
1738120500000|2025-01-29 03:15:00|8993.4|8973.4|8996.1|8976.1|8996.9|8976.9|8992.6|8972.6|67
1738120800000|2025-01-29 03:20:00|8996.4|8976.4|8997.4|8977.4|8999.1|8979.1|8996.4|8976.4|44
1738121100000|2025-01-29 03:25:00|8997.1|8977.1|8992.1|8972.1|8997.6|8977.6|8991.9|8971.9|63
1738121400000|2025-01-29 03:30:00|8991.9|8971.9|8996.1|8976.1|8997.1|8977.1|8991.4|8971.4|43
1738121700000|2025-01-29 03:35:00|8996.4|8976.4|8996.9|8976.9|8998.1|8978.1|8995.4|8975.4|27
1738122000000|2025-01-29 03:40:00|8997.1|8977.1|8998.6|8978.6|8998.9|8978.9|8996.6|8976.6|22
1738122300000|2025-01-29 03:45:00|8999.4|8979.4|8997.9|8977.9|8999.9|8979.9|8997.4|8977.4|25
1738122600000|2025-01-29 03:50:00|8997.6|8977.6|8999.6|8979.6|8999.6|8979.6|8996.9|8976.9|28
1738122900000|2025-01-29 03:55:00|8999.4|8979.4|8999.6|8979.6|9000.1|8980.1|8999.4|8979.4|21
1738123200000|2025-01-29 04:00:00|8999.9|8979.9|9004.6|8984.6|9004.6|8984.6|8999.9|8979.9|49
1738123500000|2025-01-29 04:05:00|9004.4|8984.4|9001.4|8981.4|9004.6|8984.6|9001.1|8981.1|44
1738123800000|2025-01-29 04:10:00|9001.1|8981.1|9001.9|8981.9|9002.1|8982.1|8998.9|8978.9|44
1738124100000|2025-01-29 04:15:00|9002.1|8982.1|9005.1|8985.1|9005.1|8985.1|9002.1|8982.1|50
1738124400000|2025-01-29 04:20:00|9004.9|8984.9|9003.6|8983.6|9004.9|8984.9|9002.9|8982.9|33
1738124700000|2025-01-29 04:25:00|9003.4|8983.4|9003.4|8983.4|9005.1|8985.1|9002.6|8982.6|32
1738125000000|2025-01-29 04:30:00|9003.1|8983.1|9006.6|8986.6|9007.6|8987.6|9002.9|8982.9|34
1738125300000|2025-01-29 04:35:00|9006.4|8986.4|9004.9|8984.9|9006.4|8986.4|9003.9|8983.9|26
1738125600000|2025-01-29 04:40:00|9004.6|8984.6|9002.6|8982.6|9005.9|8985.9|9001.6|8981.6|32
1738125900000|2025-01-29 04:45:00|9002.4|8982.4|9000.4|8980.4|9002.4|8982.4|8999.9|8979.9|20
1738126200000|2025-01-29 04:50:00|9000.1|8980.1|8999.6|8979.6|9000.6|8980.6|8998.6|8978.6|25
1738126500000|2025-01-29 04:55:00|8999.4|8979.4|8999.4|8979.4|9000.1|8980.1|8998.9|8978.9|22
1738126800000|2025-01-29 05:00:00|8999.1|8979.1|8998.4|8978.4|9000.6|8980.6|8998.4|8978.4|42
1738127100000|2025-01-29 05:05:00|8998.6|8978.6|8998.1|8978.1|8999.4|8979.4|8995.6|8975.6|48
1738127400000|2025-01-29 05:10:00|8998.4|8978.4|8998.4|8978.4|8999.1|8979.1|8995.9|8975.9|60
1738127700000|2025-01-29 05:15:00|8998.1|8978.1|8996.4|8976.4|8998.9|8978.9|8996.1|8976.1|34
1738128000000|2025-01-29 05:20:00|8996.6|8976.6|9000.4|8980.4|9000.6|8980.6|8996.6|8976.6|20
1738128300000|2025-01-29 05:25:00|9000.1|8980.1|8999.4|8979.4|9000.6|8980.6|8998.4|8978.4|36
1738128600000|2025-01-29 05:30:00|8999.1|8979.1|8997.6|8977.6|8999.4|8979.4|8997.6|8977.6|25
1738128900000|2025-01-29 05:35:00|8997.9|8977.9|8997.1|8977.1|8998.4|8978.4|8995.9|8975.9|30
1738129200000|2025-01-29 05:40:00|8996.9|8976.9|8992.1|8972.1|8997.1|8977.1|8992.1|8972.1|39
1738129500000|2025-01-29 05:45:00|8991.9|8971.9|8993.6|8973.6|8994.9|8974.9|8991.6|8971.6|40
1738129800000|2025-01-29 05:50:00|8993.4|8973.4|8991.9|8971.9|8994.6|8974.6|8991.4|8971.4|47
1738130100000|2025-01-29 05:55:00|8992.1|8972.1|8995.6|8975.6|8997.9|8977.9|8992.1|8972.1|91
1738130400000|2025-01-29 06:00:00|8995.9|8975.9|8996.6|8976.6|8997.4|8977.4|8993.6|8973.6|114
1738130700000|2025-01-29 06:05:00|8996.4|8976.4|8997.1|8977.1|8997.1|8977.1|8993.4|8973.4|84
1738131000000|2025-01-29 06:10:00|8997.4|8977.4|9002.6|8982.6|9002.6|8982.6|8997.1|8977.1|46
1738131300000|2025-01-29 06:15:00|9002.4|8982.4|9006.9|8986.9|9011.1|8991.1|9002.4|8982.4|73
1738131600000|2025-01-29 06:20:00|9007.1|8987.1|9008.6|8988.6|9011.6|8991.6|9007.1|8987.1|80
1738131900000|2025-01-29 06:25:00|9008.9|8988.9|9003.9|8983.9|9009.1|8989.1|9003.9|8983.9|87
1738132200000|2025-01-29 06:30:00|9004.1|8984.1|8997.4|8977.4|9004.6|8984.6|8997.4|8977.4|66
1738132500000|2025-01-29 06:35:00|8997.1|8977.1|9001.1|8981.1|9002.6|8982.6|8996.9|8976.9|84
1738132800000|2025-01-29 06:40:00|9000.9|8980.9|9003.1|8983.1|9004.4|8984.4|8999.1|8979.1|47
1738133100000|2025-01-29 06:45:00|9002.9|8982.9|9001.1|8981.1|9003.1|8983.1|8999.6|8979.6|28
1738133400000|2025-01-29 06:50:00|9000.6|8980.6|9001.1|8981.1|9003.6|8983.6|8997.9|8977.9|47
1738133700000|2025-01-29 06:55:00|9001.4|8981.4|8998.6|8978.6|9002.9|8982.9|8998.6|8978.6|29
1738134000000|2025-01-29 07:00:00|8998.4|8978.4|8988.6|8968.6|8998.4|8978.4|8987.4|8967.4|107
1738134300000|2025-01-29 07:05:00|8988.4|8968.4|8988.1|8968.1|8989.9|8969.9|8984.9|8964.9|78
1738134600000|2025-01-29 07:10:00|8987.9|8967.9|8991.4|8971.4|8993.9|8973.9|8985.4|8965.4|101
1738134900000|2025-01-29 07:15:00|8990.6|8970.6|8995.1|8975.1|8997.6|8977.6|8990.1|8970.1|97
1738135200000|2025-01-29 07:20:00|8994.9|8974.9|8989.1|8969.1|8996.1|8976.1|8987.6|8967.6|117
1738135500000|2025-01-29 07:25:00|8988.9|8968.9|8991.6|8971.6|8992.9|8972.9|8987.9|8967.9|112
1738135800000|2025-01-29 07:30:00|8992.1|8972.1|8986.4|8966.4|8993.4|8973.4|8985.9|8965.9|100
1738136100000|2025-01-29 07:35:00|8985.9|8965.9|8976.9|8956.9|8987.4|8967.4|8974.9|8954.9|111
1738136400000|2025-01-29 07:40:00|8977.1|8957.1|8970.4|8950.4|8978.4|8958.4|8969.9|8949.9|97
1738136700000|2025-01-29 07:45:00|8970.6|8950.6|8969.9|8949.9|8971.6|8951.6|8968.4|8948.4|56
1738137000000|2025-01-29 07:50:00|8970.1|8950.1|8973.4|8953.4|8977.6|8957.6|8970.1|8950.1|107
1738137300000|2025-01-29 07:55:00|8973.1|8953.1|8977.1|8967.1|8977.1|8967.1|8966.8|8951.6|154
1738137600000|2025-01-29 08:00:00|8979|8969|8969|8959|8982|8972|8968.4|8958.4|177
1738137900000|2025-01-29 08:05:00|8968.8|8958.8|8970|8960|8974.5|8964.5|8968|8958|167
1738138200000|2025-01-29 08:10:00|8969.5|8959.5|8967.5|8957.5|8972.5|8962.5|8966.5|8956.5|153
1738138500000|2025-01-29 08:15:00|8968|8958|8986.4|8976.4|8989.8|8979.8|8967.6|8957.6|215
1738138800000|2025-01-29 08:20:00|8986.8|8976.8|8977.1|8967.1|8987.3|8977.3|8973.8|8963.8|163
1738139100000|2025-01-29 08:25:00|8977|8967|8975.4|8965.4|8977.6|8967.6|8971.1|8961.1|122
1738139400000|2025-01-29 08:30:00|8975.3|8965.3|8969|8959|8975.4|8965.4|8969|8959|106
1738139700000|2025-01-29 08:35:00|8968.8|8958.8|8968.3|8958.3|8974.5|8964.5|8967.5|8957.5|109
1738140000000|2025-01-29 08:40:00|8968.1|8958.1|8970.9|8960.9|8971.1|8961.1|8967|8957|82
1738140300000|2025-01-29 08:45:00|8970.6|8960.6|8975.5|8965.5|8978.8|8968.8|8969.8|8959.8|98
1738140600000|2025-01-29 08:50:00|8976|8966|8974.8|8964.8|8977.8|8967.8|8972.5|8962.5|123
1738140900000|2025-01-29 08:55:00|8975.6|8965.6|8978.3|8968.3|8981.5|8971.5|8975.6|8965.6|124
1738141200000|2025-01-29 09:00:00|8978|8968|8968.1|8958.1|8978.3|8968.3|8967.5|8957.5|241
1738141500000|2025-01-29 09:05:00|8968|8958|8966.8|8956.8|8971.5|8961.5|8963.8|8953.8|201
1738141800000|2025-01-29 09:10:00|8966.6|8956.6|8964.1|8954.1|8967.5|8957.5|8962.6|8952.6|159
1738142100000|2025-01-29 09:15:00|8964.4|8954.4|8968.3|8958.3|8969.8|8959.8|8963.6|8953.6|151
1738142400000|2025-01-29 09:20:00|8968|8958|8964.3|8954.3|8970.8|8960.8|8964|8954|137
1738142700000|2025-01-29 09:25:00|8964.5|8954.5|8972.1|8962.1|8972.8|8962.8|8963.8|8953.8|119
1738143000000|2025-01-29 09:30:00|8972.5|8962.5|8977.5|8967.5|8981.5|8971.5|8970.5|8960.5|136
1738143300000|2025-01-29 09:35:00|8977.3|8967.3|8980.3|8970.3|8982.8|8972.8|8976.1|8966.1|118
1738143600000|2025-01-29 09:40:00|8980|8970|8995.6|8985.6|8998|8988|8979.8|8969.8|205
1738143900000|2025-01-29 09:45:00|8995.4|8985.4|9002.4|8992.4|9002.4|8992.4|8990.3|8980.3|143
1738144200000|2025-01-29 09:50:00|9002.6|8992.6|9000.4|8990.4|9005.6|8995.6|8999.4|8989.4|204
1738144500000|2025-01-29 09:55:00|9000.3|8990.3|8991.3|8981.3|9000.9|8990.9|8986.8|8976.8|173
1738144800000|2025-01-29 10:00:00|8991|8981|8995|8985|9001|8991|8989.8|8979.8|160
1738145100000|2025-01-29 10:05:00|8994.6|8984.6|8999|8989|9000.3|8990.3|8992.9|8982.9|128
1738145400000|2025-01-29 10:10:00|8999.3|8989.3|8993.1|8983.1|8999.3|8989.3|8991.5|8981.5|98
1738145700000|2025-01-29 10:15:00|8992.8|8982.8|9000.5|8990.5|9000.8|8990.8|8992.5|8982.5|149
1738146000000|2025-01-29 10:20:00|9000.8|8990.8|8998.5|8988.5|9003|8993|8995.3|8985.3|108
1738146300000|2025-01-29 10:25:00|8998.8|8988.8|9003.3|8993.3|9004.3|8994.3|8997.3|8987.3|103
1738146600000|2025-01-29 10:30:00|9003|8993|9008.3|8998.3|9010.3|9000.3|8999.8|8989.8|116
1738146900000|2025-01-29 10:35:00|9008|8998|9006.3|8996.3|9008.3|8998.3|9000.8|8990.8|138
1738147200000|2025-01-29 10:40:00|9006.4|8996.4|9013.8|9003.8|9015.9|9005.9|9004.8|8994.8|136
1738147500000|2025-01-29 10:45:00|9013.6|9003.6|9012.3|9002.3|9013.6|9003.6|9010|9000|80
1738147800000|2025-01-29 10:50:00|9012.5|9002.5|9017.3|9007.3|9017.5|9007.5|9012.5|9002.5|81
1738148100000|2025-01-29 10:55:00|9017.5|9007.5|9021.5|9011.5|9027.3|9017.3|9017.5|9007.5|160
1738148400000|2025-01-29 11:00:00|9021.8|9011.8|9027.3|9017.3|9027.9|9017.9|9018|9008|158
1738148700000|2025-01-29 11:05:00|9027.5|9017.5|9020.8|9010.8|9027.5|9017.5|9020.8|9010.8|85
1738149000000|2025-01-29 11:10:00|9020.5|9010.5|9025.8|9015.8|9026.8|9016.8|9019.5|9009.5|123
1738149300000|2025-01-29 11:15:00|9026|9016|9025.6|9015.6|9027.3|9017.3|9023.3|9013.3|79
1738149600000|2025-01-29 11:20:00|9025.4|9015.4|9027|9017|9030.8|9020.8|9024|9014|89
1738149900000|2025-01-29 11:25:00|9027.3|9017.3|9024.8|9014.8|9033.3|9023.3|9024.8|9014.8|97
1738150200000|2025-01-29 11:30:00|9025|9015|9029|9019|9029.3|9019.3|9022.1|9012.1|104
1738150500000|2025-01-29 11:35:00|9028.9|9018.9|9018.3|9008.3|9028.9|9018.9|9017|9007|83
1738150800000|2025-01-29 11:40:00|9018.1|9008.1|9018.5|9008.5|9019.3|9009.3|9016.8|9006.8|78
1738151100000|2025-01-29 11:45:00|9018.1|9008.1|9023.6|9013.6|9024|9014|9016.5|9006.5|71
1738151400000|2025-01-29 11:50:00|9023.9|9013.9|9025.5|9015.5|9025.8|9015.8|9020.8|9010.8|120
1738151700000|2025-01-29 11:55:00|9025.8|9015.8|9021.5|9011.5|9026|9016|9021.5|9011.5|82
1738152000000|2025-01-29 12:00:00|9019|9009|9017.3|9007.3|9024.6|9014.6|9016.8|9006.8|145
1738152300000|2025-01-29 12:05:00|9017.5|9007.5|9015.3|9005.3|9017.8|9007.8|9013.9|9003.9|129
1738152600000|2025-01-29 12:10:00|9015.5|9005.5|9020.3|9010.3|9021.5|9011.5|9015.5|9005.5|121
1738152900000|2025-01-29 12:15:00|9020|9010|9014.8|9004.8|9023.1|9013.1|9013.5|9003.5|146
1738153200000|2025-01-29 12:20:00|9015|9005|9013.5|9003.5|9016.3|9006.3|9011.8|9001.8|97
1738153500000|2025-01-29 12:25:00|9013.8|9003.8|9007.4|8997.4|9019.3|9009.3|9006.9|8996.9|134
1738153800000|2025-01-29 12:30:00|9007.5|8997.5|9014.6|9004.6|9019|9009|9006|8996|188
1738154100000|2025-01-29 12:35:00|9014.8|9004.8|9013.8|9003.8|9017.3|9007.3|9012.6|9002.6|175
1738154400000|2025-01-29 12:40:00|9014.3|9004.3|9014.3|9004.3|9014.8|9004.8|9009.8|8999.8|90
1738154700000|2025-01-29 12:45:00|9014.5|9004.5|9016.8|9006.8|9020.1|9010.1|9014.3|9004.3|130
1738155000000|2025-01-29 12:50:00|9016.9|9006.9|9018|9008|9025.8|9015.8|9012.8|9002.8|167
1738155300000|2025-01-29 12:55:00|9018.3|9008.3|9022.3|9012.3|9023.8|9013.8|9018.3|9008.3|156
1738155600000|2025-01-29 13:00:00|9022.5|9012.5|9040.1|9020.1|9042.1|9027.1|9022|9012|332
1738155900000|2025-01-29 13:05:00|9039.4|9019.4|9029.4|9019.4|9043.4|9033.4|9026.5|9016.5|374
1738156200000|2025-01-29 13:10:00|9029.1|9019.1|9019|9009|9030|9020|9019|9009|305
1738156500000|2025-01-29 13:15:00|9018.8|9008.8|9019.4|9009.4|9019.8|9009.8|9015.1|9005.1|268
1738156800000|2025-01-29 13:20:00|9019.5|9009.5|9020.8|9010.8|9027|9017|9018.1|9008.1|270
1738157100000|2025-01-29 13:25:00|9021|9011|9021.8|9011.8|9025.5|9015.5|9019.8|9009.8|189
1738157400000|2025-01-29 13:30:00|9022|9012|9026.8|9016.8|9030.3|9020.3|9020.1|9010.1|207
1738157700000|2025-01-29 13:35:00|9027|9017|9023.4|9013.4|9028|9018|9018.8|9008.8|123
1738158000000|2025-01-29 13:40:00|9023.6|9013.6|9027.3|9017.3|9027.5|9017.5|9021.4|9011.4|125
1738158300000|2025-01-29 13:45:00|9027.1|9017.1|9031.4|9021.4|9032.4|9022.4|9022|9012|150
1738158600000|2025-01-29 13:50:00|9031|9021|9034|9024|9034.8|9024.8|9025.6|9015.6|216
1738158900000|2025-01-29 13:55:00|9034.4|9024.4|9033.1|9023.1|9037.3|9027.3|9031.6|9021.6|138
1738159200000|2025-01-29 14:00:00|9033|9023|9022|9012|9037.8|9027.8|9021.8|9011.8|205
1738159500000|2025-01-29 14:05:00|9022.1|9012.1|9027.3|9017.3|9029|9019|9021|9011|188
1738159800000|2025-01-29 14:10:00|9027.5|9017.5|9028.8|9018.8|9036.8|9026.8|9027|9017|157
1738160100000|2025-01-29 14:15:00|9029.1|9019.1|9031|9021|9032.5|9022.5|9027.5|9017.5|183
1738160400000|2025-01-29 14:20:00|9031.4|9021.4|9036.8|9026.8|9038|9028|9026.6|9016.6|253
1738160700000|2025-01-29 14:25:00|9036.5|9026.5|9041.8|9031.8|9042|9032|9031.3|9021.3|196
1738161000000|2025-01-29 14:30:00|9041.9|9031.9|9030.1|9020.1|9042.6|9032.6|9030.1|9020.1|184
1738161300000|2025-01-29 14:35:00|9029.6|9019.6|9040|9030|9045.3|9034.3|9029.6|9019.6|211
1738161600000|2025-01-29 14:40:00|9040.1|9030.1|9039.8|9029.8|9042.4|9032.4|9035.5|9025.5|181
1738161900000|2025-01-29 14:45:00|9040|9030|9048|9038|9053.3|9043.3|9039.8|9029.8|235
1738162200000|2025-01-29 14:50:00|9047.8|9037.8|9050|9040|9051|9041|9043.5|9033.5|226
1738162500000|2025-01-29 14:55:00|9050.5|9040.5|9047.9|9037.9|9053.8|9043.8|9045.8|9035.8|205
1738162800000|2025-01-29 15:00:00|9047.5|9037.5|9043.3|9033.3|9047.5|9037.5|9037.4|9027.4|265
1738163100000|2025-01-29 15:05:00|9043.8|9033.8|9044.5|9034.5|9045.5|9035.5|9035.8|9025.8|200
1738163400000|2025-01-29 15:10:00|9044.3|9034.3|9049.5|9039.5|9049.5|9039.5|9039.1|9029.1|206
1738163700000|2025-01-29 15:15:00|9049.3|9039.3|9045|9035|9050.1|9040.1|9042.5|9032.5|200
1738164000000|2025-01-29 15:20:00|9044.5|9034.5|9041|9031|9045.5|9035.5|9039.1|9029.1|236
1738164300000|2025-01-29 15:25:00|9041.3|9031.3|9044|9034|9049|9039|9041.3|9031.3|228
1738164600000|2025-01-29 15:30:00|9044.3|9034.3|9047.8|9037.8|9049.3|9039.3|9042.3|9032.3|193
1738164900000|2025-01-29 15:35:00|9048|9038|9048.3|9038.3|9051.5|9041.5|9043|9033|220
1738165200000|2025-01-29 15:40:00|9048.4|9038.4|9056|9046|9057.8|9047.8|9047.5|9037.5|200
1738165500000|2025-01-29 15:45:00|9056.5|9046.5|9057.1|9047.1|9062.5|9052.5|9052.8|9042.8|235
1738165800000|2025-01-29 15:50:00|9057.4|9047.4|9066.5|9056.5|9066.6|9056.6|9055|9045|216
1738166100000|2025-01-29 15:55:00|9066.3|9056.3|9078.4|9068.4|9078.4|9068.4|9060.8|9050.8|250
1738166400000|2025-01-29 16:00:00|9078.5|9068.5|9074.5|9064.5|9079.3|9069.3|9072|9062|204
1738166700000|2025-01-29 16:05:00|9074.3|9064.3|9071.8|9061.8|9074.6|9064.6|9066.4|9056.4|261
1738167000000|2025-01-29 16:10:00|9071.5|9061.5|9090.4|9080.4|9094|9084|9071|9061|212
1738167300000|2025-01-29 16:15:00|9090.1|9080.1|9091|9081|9093.6|9083.6|9087.4|9077.4|251
1738167600000|2025-01-29 16:20:00|9090.5|9080.5|9081.9|9071.9|9094.4|9084.4|9078.8|9068.8|233
1738167900000|2025-01-29 16:25:00|9081.6|9071.6|9080.3|9070.3|9082.3|9072.3|9073.9|9063.9|184
1738168200000|2025-01-29 16:30:00|9080.5|9070.5|9081.8|9071.8|9083.8|9073.8|9075.1|9065.1|167
1738168500000|2025-01-29 16:35:00|9082|9072|9078.3|9068.3|9086.8|9076.8|9073|9063|230
1738168800000|2025-01-29 16:40:00|9078.1|9068.1|9077.6|9067.6|9085.1|9075.1|9075.3|9065.3|148
1738169100000|2025-01-29 16:45:00|9077.8|9067.8|9074.6|9064.6|9078.3|9068.3|9069.3|9059.3|193
1738169400000|2025-01-29 16:50:00|9074.5|9064.5|9066.8|9056.8|9076.8|9066.8|9064.1|9054.1|180
1738169700000|2025-01-29 16:55:00|9066.5|9056.5|9059.5|9049.5|9067.8|9057.8|9059.5|9049.5|115
1738170000000|2025-01-29 17:00:00|9059.3|9049.3|9070.3|9060.3|9070.8|9060.8|9059.3|9049.3|163
1738170300000|2025-01-29 17:05:00|9070.5|9060.5|9072.9|9062.9|9073.4|9063.4|9070|9060|77
1738170600000|2025-01-29 17:10:00|9072.6|9062.6|9071.3|9061.3|9072.6|9062.6|9069.5|9059.5|51
1738170900000|2025-01-29 17:15:00|9071|9061|9071.6|9061.6|9073.3|9063.3|9070.3|9060.3|55
1738171200000|2025-01-29 17:20:00|9071.9|9061.9|9083.4|9073.4|9083.6|9073.6|9071.6|9061.6|97
1738171500000|2025-01-29 17:25:00|9082.9|9072.9|9084.4|9074.4|9085.9|9075.9|9079.9|9069.9|93
1738171800000|2025-01-29 17:30:00|9084|9074|9082.3|9072.3|9085.9|9075.9|9082.3|9072.3|66
1738172100000|2025-01-29 17:35:00|9082|9072|9082.1|9072.1|9087|9077|9081.6|9071.6|91
1738172400000|2025-01-29 17:40:00|9081.9|9071.9|9087.9|9077.9|9088.4|9078.4|9078.8|9068.8|97
1738172700000|2025-01-29 17:45:00|9087.3|9077.3|9088.8|9078.8|9091.1|9081.1|9085.3|9075.3|59
1738173000000|2025-01-29 17:50:00|9088.5|9078.5|9088|9078|9089.1|9079.1|9086.4|9076.4|42
1738173300000|2025-01-29 17:55:00|9087.8|9077.8|9078.5|9068.5|9088.3|9078.3|9078.3|9068.3|101
1738173600000|2025-01-29 18:00:00|9079.5|9069.5|9076.6|9066.6|9079.5|9069.5|9073.9|9063.9|135
1738173900000|2025-01-29 18:05:00|9076.9|9066.9|9080.5|9070.5|9081|9071|9073.5|9063.5|129
1738174200000|2025-01-29 18:10:00|9080.8|9070.8|9075.5|9065.5|9080.8|9070.8|9075.4|9065.4|53
1738174500000|2025-01-29 18:15:00|9075.8|9065.8|9075.5|9065.5|9082|9067.8|9075.3|9062|34
1738174800000|2025-01-29 18:20:00|9075.3|9065.3|9076.3|9066.3|9076.3|9066.3|9074.3|9064.3|41
1738175100000|2025-01-29 18:25:00|9076.5|9066.5|9076.8|9066.8|9085.3|9069.5|9076.5|9063.1|46
1738175400000|2025-01-29 18:30:00|9077|9067|9077.3|9067.3|9080.9|9067.5|9075|9060.9|27
1738175700000|2025-01-29 18:35:00|9077.5|9067.5|9077.6|9067.6|9077.6|9067.6|9077|9067|7
1738176000000|2025-01-29 18:40:00|9077.4|9067.4|9075|9065|9077.5|9067.5|9073.4|9063.4|31
1738176300000|2025-01-29 18:45:00|9074.6|9064.6|9074.6|9064.6|9077|9067|9074.6|9064.6|15
1738176600000|2025-01-29 18:50:00|9075.5|9065.5|9079.8|9069.8|9083.1|9071|9074.8|9062.5|16
1738176900000|2025-01-29 18:55:00|9085.6|9063.6|9084.4|9062.4|9085.6|9063.6|9084.4|9062.4|5
1738198800000|2025-01-30 01:00:00|9091.6|9064.4|9091.4|9071.4|9093.9|9073.9|9090.6|9064.4|35
1738199100000|2025-01-30 01:05:00|9091.1|9071.1|9091.9|9071.9|9091.9|9071.9|9089.4|9069.4|26
1738199400000|2025-01-30 01:10:00|9092.1|9072.1|9092.6|9072.6|9093.4|9073.4|9091.1|9071.1|36
1738199700000|2025-01-30 01:15:00|9092.9|9072.9|9087.6|9067.6|9093.1|9073.1|9087.4|9067.4|28
1738200000000|2025-01-30 01:20:00|9087.4|9067.4|9083.9|9063.9|9087.4|9067.4|9080.6|9060.6|41
1738200300000|2025-01-30 01:25:00|9084.1|9064.1|9083.9|9063.9|9086.9|9066.9|9083.6|9063.6|29
1738200600000|2025-01-30 01:30:00|9084.1|9064.1|9086.1|9066.1|9086.6|9066.6|9082.6|9062.6|38
1738200900000|2025-01-30 01:35:00|9085.9|9065.9|9086.4|9066.4|9087.1|9067.1|9085.4|9065.4|29
1738201200000|2025-01-30 01:40:00|9086.1|9066.1|9083.4|9063.4|9086.4|9066.4|9082.1|9062.1|28
1738201500000|2025-01-30 01:45:00|9083.6|9063.6|9083.9|9063.9|9086.1|9066.1|9083.6|9063.6|16
1738201800000|2025-01-30 01:50:00|9084.1|9064.1|9085.9|9065.9|9087.1|9067.1|9084.1|9064.1|36
1738202100000|2025-01-30 01:55:00|9086.1|9066.1|9082.4|9062.4|9086.1|9066.1|9082.1|9062.1|24
1738202400000|2025-01-30 02:00:00|9082.1|9062.1|9082.6|9062.6|9086.1|9066.1|9082.1|9062.1|42
1738202700000|2025-01-30 02:05:00|9082.4|9062.4|9083.1|9063.1|9084.4|9064.4|9082.4|9062.4|40
1738203000000|2025-01-30 02:10:00|9082.9|9062.9|9080.1|9060.1|9082.9|9062.9|9079.9|9059.9|27
1738203300000|2025-01-30 02:15:00|9079.9|9059.9|9072.1|9052.1|9080.1|9060.1|9072.1|9052.1|48
1738203600000|2025-01-30 02:20:00|9072.6|9052.6|9075.1|9055.1|9077.1|9057.1|9072.6|9052.6|30
1738203900000|2025-01-30 02:25:00|9074.9|9054.9|9070.9|9050.9|9075.1|9055.1|9068.6|9048.6|37
1738204200000|2025-01-30 02:30:00|9070.6|9050.6|9068.6|9048.6|9072.9|9052.9|9068.4|9048.4|47
1738204500000|2025-01-30 02:35:00|9068.4|9048.4|9070.4|9050.4|9071.1|9051.1|9065.4|9045.4|43
1738204800000|2025-01-30 02:40:00|9070.6|9050.6|9077.6|9057.6|9080.4|9060.4|9070.6|9050.6|53
1738205100000|2025-01-30 02:45:00|9077.1|9057.1|9073.9|9053.9|9078.4|9058.4|9073.9|9053.9|24
1738205400000|2025-01-30 02:50:00|9074.1|9054.1|9076.4|9056.4|9078.9|9058.9|9074.1|9054.1|66
1738205700000|2025-01-30 02:55:00|9076.1|9056.1|9072.4|9052.4|9076.6|9056.6|9072.4|9052.4|32
1738206000000|2025-01-30 03:00:00|9072.9|9052.9|9073.1|9053.1|9075.1|9055.1|9072.6|9052.6|39
1738206300000|2025-01-30 03:05:00|9072.9|9052.9|9073.4|9053.4|9074.1|9054.1|9072.4|9052.4|36
1738206600000|2025-01-30 03:10:00|9073.1|9053.1|9073.4|9053.4|9073.6|9053.6|9070.6|9050.6|31
1738206900000|2025-01-30 03:15:00|9073.6|9053.6|9073.6|9053.6|9075.1|9055.1|9071.1|9051.1|38
1738207200000|2025-01-30 03:20:00|9074.1|9054.1|9073.9|9053.9|9076.6|9056.6|9073.1|9053.1|46
1738207500000|2025-01-30 03:25:00|9074.1|9054.1|9071.4|9051.4|9074.4|9054.4|9071.4|9051.4|17
1738207800000|2025-01-30 03:30:00|9071.1|9051.1|9071.4|9051.4|9073.1|9053.1|9070.9|9050.9|40
1738208100000|2025-01-30 03:35:00|9071.1|9051.1|9070.9|9050.9|9072.4|9052.4|9068.9|9048.9|42
1738208400000|2025-01-30 03:40:00|9071.1|9051.1|9074.1|9054.1|9074.4|9054.4|9071.1|9051.1|30
1738208700000|2025-01-30 03:45:00|9074.4|9054.4|9074.4|9054.4|9074.4|9054.4|9072.6|9052.6|14
1738209000000|2025-01-30 03:50:00|9074.6|9054.6|9075.1|9055.1|9077.6|9057.6|9073.6|9053.6|24
1738209300000|2025-01-30 03:55:00|9075.9|9055.9|9077.9|9057.9|9079.1|9059.1|9075.1|9055.1|23
1738209600000|2025-01-30 04:00:00|9077.6|9057.6|9080.6|9060.6|9082.4|9062.4|9076.6|9056.6|23
1738209900000|2025-01-30 04:05:00|9080.4|9060.4|9082.9|9062.9|9082.9|9062.9|9079.1|9059.1|34
1738210200000|2025-01-30 04:10:00|9082.4|9062.4|9079.1|9059.1|9082.4|9062.4|9078.6|9058.6|36
1738210500000|2025-01-30 04:15:00|9078.9|9058.9|9078.1|9058.1|9079.4|9059.4|9076.1|9056.1|58
1738210800000|2025-01-30 04:20:00|9077.9|9057.9|9076.4|9056.4|9078.9|9058.9|9074.9|9054.9|64
1738211100000|2025-01-30 04:25:00|9076.1|9056.1|9076.4|9056.4|9077.1|9057.1|9073.4|9053.4|32
1738211400000|2025-01-30 04:30:00|9076.1|9056.1|9074.4|9054.4|9076.4|9056.4|9073.4|9053.4|39
1738211700000|2025-01-30 04:35:00|9074.1|9054.1|9069.9|9049.9|9075.1|9055.1|9068.6|9048.6|38
1738212000000|2025-01-30 04:40:00|9070.1|9050.1|9070.1|9050.1|9072.4|9052.4|9068.6|9048.6|45
1738212300000|2025-01-30 04:45:00|9070.4|9050.4|9073.1|9053.1|9074.1|9054.1|9070.4|9050.4|26
1738212600000|2025-01-30 04:50:00|9073.6|9053.6|9074.9|9054.9|9075.9|9055.9|9072.9|9052.9|35
1738212900000|2025-01-30 04:55:00|9074.6|9054.6|9072.9|9052.9|9074.6|9054.6|9070.4|9050.4|52
1738213200000|2025-01-30 05:00:00|9072.4|9052.4|9071.4|9051.4|9073.1|9053.1|9068.6|9048.6|70
1738213500000|2025-01-30 05:05:00|9071.1|9051.1|9074.4|9054.4|9074.4|9054.4|9067.9|9047.9|47
1738213800000|2025-01-30 05:10:00|9074.9|9054.9|9072.9|9052.9|9074.9|9054.9|9071.1|9051.1|68
1738214100000|2025-01-30 05:15:00|9073.1|9053.1|9072.6|9052.6|9075.1|9055.1|9071.9|9051.9|55
1738214400000|2025-01-30 05:20:00|9072.9|9052.9|9071.6|9051.6|9073.6|9053.6|9070.9|9050.9|45
1738214700000|2025-01-30 05:25:00|9071.4|9051.4|9074.6|9054.6|9074.6|9054.6|9069.1|9049.1|52
1738215000000|2025-01-30 05:30:00|9074.1|9054.1|9073.4|9053.4|9075.1|9055.1|9068.9|9048.9|53
1738215300000|2025-01-30 05:35:00|9073.1|9053.1|9070.4|9050.4|9075.1|9055.1|9069.6|9049.6|60
1738215600000|2025-01-30 05:40:00|9070.6|9050.6|9072.1|9052.1|9073.1|9053.1|9070.4|9050.4|29
1738215900000|2025-01-30 05:45:00|9072.4|9052.4|9069.9|9049.9|9074.1|9054.1|9069.9|9049.9|33
1738216200000|2025-01-30 05:50:00|9069.6|9049.6|9071.9|9051.9|9072.9|9052.9|9067.1|9047.1|39
1738216500000|2025-01-30 05:55:00|9071.6|9051.6|9066.6|9046.6|9071.6|9051.6|9066.6|9046.6|53
1738216800000|2025-01-30 06:00:00|9066.9|9046.9|9059.9|9039.9|9067.6|9047.6|9058.9|9038.9|51
1738217100000|2025-01-30 06:05:00|9059.6|9039.6|9055.9|9035.9|9059.6|9039.6|9055.9|9035.9|41
1738217400000|2025-01-30 06:10:00|9055.6|9035.6|9051.9|9031.9|9058.9|9038.9|9050.9|9030.9|76
1738217700000|2025-01-30 06:15:00|9052.1|9032.1|9051.1|9031.1|9053.9|9033.9|9051.1|9031.1|49
1738218000000|2025-01-30 06:20:00|9050.9|9030.9|9056.1|9036.1|9057.9|9037.9|9049.1|9029.1|59
1738218300000|2025-01-30 06:25:00|9056.4|9036.4|9052.9|9032.9|9058.6|9038.6|9052.6|9032.6|61
1738218600000|2025-01-30 06:30:00|9053.1|9033.1|9052.6|9032.6|9054.6|9034.6|9049.6|9029.6|54
1738218900000|2025-01-30 06:35:00|9052.4|9032.4|9052.6|9032.6|9055.4|9035.4|9051.4|9031.4|69
1738219200000|2025-01-30 06:40:00|9052.4|9032.4|9048.1|9028.1|9053.9|9033.9|9046.9|9026.9|49
1738219500000|2025-01-30 06:45:00|9047.9|9027.9|9053.9|9033.9|9053.9|9033.9|9047.4|9027.4|62
1738219800000|2025-01-30 06:50:00|9054.1|9034.1|9056.1|9036.1|9056.1|9036.1|9053.1|9033.1|38
1738220100000|2025-01-30 06:55:00|9055.9|9035.9|9053.4|9033.4|9055.9|9035.9|9051.1|9031.1|58
1738220400000|2025-01-30 07:00:00|9053.6|9033.6|9047.6|9027.6|9053.9|9033.9|9047.1|9027.1|122
1738220700000|2025-01-30 07:05:00|9047.4|9027.4|9055.6|9035.6|9055.6|9035.6|9046.6|9026.6|76
1738221000000|2025-01-30 07:10:00|9055.4|9035.4|9062.6|9042.6|9063.6|9043.6|9053.9|9033.9|85
1738221300000|2025-01-30 07:15:00|9062.4|9042.4|9062.1|9042.1|9063.6|9043.6|9058.1|9038.1|94
1738221600000|2025-01-30 07:20:00|9062.4|9042.4|9061.4|9041.4|9066.4|9046.4|9061.4|9041.4|96
1738221900000|2025-01-30 07:25:00|9061.1|9041.1|9063.1|9043.1|9064.9|9044.9|9053.4|9033.4|94
1738222200000|2025-01-30 07:30:00|9062.6|9042.6|9056.6|9036.6|9064.4|9044.4|9056.4|9036.4|109
1738222500000|2025-01-30 07:35:00|9056.4|9036.4|9054.6|9034.6|9057.9|9037.9|9050.9|9030.9|101
1738222800000|2025-01-30 07:40:00|9055.1|9035.1|9061.1|9041.1|9064.4|9044.4|9054.6|9034.6|101
1738223100000|2025-01-30 07:45:00|9060.9|9040.9|9062.9|9042.9|9065.1|9045.1|9058.4|9038.4|78
1738223400000|2025-01-30 07:50:00|9063.1|9043.1|9057.9|9037.9|9063.6|9043.6|9057.6|9037.6|84
1738223700000|2025-01-30 07:55:00|9053|9043|9067|9057|9067.3|9057.3|9051.8|9041.8|97
1738224000000|2025-01-30 08:00:00|9067.1|9057.1|9061.8|9051.8|9075.1|9064.5|9061.3|9050.9|249
1738224300000|2025-01-30 08:05:00|9062|9052|9071.5|9061.5|9072.6|9062.6|9061.5|9051.5|136
1738224600000|2025-01-30 08:10:00|9071.8|9061.8|9065.3|9055.3|9074.6|9064.6|9062.5|9052.5|209
1738224900000|2025-01-30 08:15:00|9065.5|9055.5|9084.3|9074.3|9085|9075|9065.3|9055.3|203
1738225200000|2025-01-30 08:20:00|9084.1|9074.1|9084.4|9074.4|9088.4|9078.4|9081.6|9071.6|174
1738225500000|2025-01-30 08:25:00|9084.6|9074.6|9079.5|9069.5|9085.8|9075.8|9076.5|9066.5|140
1738225800000|2025-01-30 08:30:00|9079.3|9069.3|9086.6|9076.6|9087|9077|9076.1|9066.1|150
1738226100000|2025-01-30 08:35:00|9086.4|9076.4|9086.9|9076.9|9087.3|9077.3|9081|9071|102
1738226400000|2025-01-30 08:40:00|9086.8|9076.8|9090.8|9080.8|9093.3|9083.3|9084.3|9074.3|130
1738226700000|2025-01-30 08:45:00|9090.5|9080.5|9101.9|9091.9|9104.1|9094.1|9085.5|9075.5|127
1738227000000|2025-01-30 08:50:00|9102|9092|9098.5|9088.5|9103|9093|9098.1|9088.1|105
1738227300000|2025-01-30 08:55:00|9098.8|9088.8|9113.1|9103.1|9119.3|9109.3|9098.5|9088.5|172
1738227600000|2025-01-30 09:00:00|9113|9103|9094.5|9084.5|9115.1|9105.1|9088.1|9078.1|304
1738227900000|2025-01-30 09:05:00|9094.4|9084.4|9096.5|9086.5|9103|9093|9092.8|9082.8|176
1738228200000|2025-01-30 09:10:00|9096.9|9086.9|9101.5|9091.5|9101.8|9091.8|9091|9081|143
1738228500000|2025-01-30 09:15:00|9101|9091|9104|9094|9107.9|9097.9|9099|9089|180
1738228800000|2025-01-30 09:20:00|9104.3|9094.3|9104|9094|9106.8|9096.8|9101.3|9091.3|153
1738229100000|2025-01-30 09:25:00|9104.3|9094.3|9106.1|9096.1|9106.5|9096.5|9096|9086|154
1738229400000|2025-01-30 09:30:00|9106|9096|9109.3|9099.3|9113.8|9103.8|9105.8|9095.8|138
1738229700000|2025-01-30 09:35:00|9109|9099|9112.4|9102.4|9113.5|9103.5|9102.1|9092.1|134
1738230000000|2025-01-30 09:40:00|9111.3|9101.3|9113.1|9103.1|9113.5|9103.5|9109|9099|126
1738230300000|2025-01-30 09:45:00|9113.3|9103.3|9119.3|9109.3|9119.3|9109.3|9113|9103|78
1738230600000|2025-01-30 09:50:00|9119|9109|9116.3|9106.3|9120.8|9110.8|9113.3|9103.3|136
1738230900000|2025-01-30 09:55:00|9116.5|9106.5|9121|9111|9123.5|9113.5|9115.3|9105.3|134
1738231200000|2025-01-30 10:00:00|9120.9|9110.9|9118.5|9108.5|9121.5|9111.5|9113.4|9103.4|146
1738231500000|2025-01-30 10:05:00|9118.8|9108.8|9120.8|9110.8|9125.1|9115.1|9118.8|9108.8|143
1738231800000|2025-01-30 10:10:00|9121|9111|9119|9109|9121.3|9111.3|9115.8|9105.8|132
1738232100000|2025-01-30 10:15:00|9118.8|9108.8|9119.9|9109.9|9122.5|9112.5|9118.3|9108.3|107
1738232400000|2025-01-30 10:20:00|9120.1|9110.1|9119.6|9109.6|9122.5|9112.5|9119.4|9109.4|76
1738232700000|2025-01-30 10:25:00|9120|9110|9120.5|9110.5|9123.9|9113.9|9118.3|9108.3|98
1738233000000|2025-01-30 10:30:00|9120.3|9110.3|9120.4|9110.4|9121|9111|9116.1|9106.1|81
1738233300000|2025-01-30 10:35:00|9120.3|9110.3|9115.5|9105.5|9120.5|9110.5|9115.3|9105.3|95
1738233600000|2025-01-30 10:40:00|9115.6|9105.6|9120.9|9110.9|9123.5|9113.5|9115.6|9105.6|106
1738233900000|2025-01-30 10:45:00|9120.5|9110.5|9118.6|9108.6|9122.3|9112.3|9118.1|9108.1|101
1738234200000|2025-01-30 10:50:00|9119.1|9109.1|9117.3|9107.3|9119.8|9109.8|9112.3|9102.3|138
1738234500000|2025-01-30 10:55:00|9117.5|9107.5|9117|9107|9118.3|9108.3|9114.8|9104.8|130
1738234800000|2025-01-30 11:00:00|9116.8|9106.8|9122|9112|9122|9112|9113.5|9103.5|103
1738235100000|2025-01-30 11:05:00|9122.5|9112.5|9116.3|9106.3|9123.5|9113.5|9116.3|9106.3|94
1738235400000|2025-01-30 11:10:00|9116.5|9106.5|9123|9113|9123|9113|9116.5|9106.5|93
1738235700000|2025-01-30 11:15:00|9123.3|9113.3|9126.5|9116.5|9126.5|9116.5|9122.8|9112.8|76
1738236000000|2025-01-30 11:20:00|9126.8|9116.8|9128.3|9118.3|9131.3|9121.3|9125.9|9115.9|86
1738236300000|2025-01-30 11:25:00|9128.4|9118.4|9124.8|9114.8|9130.8|9120.8|9123.8|9113.8|91
1738236600000|2025-01-30 11:30:00|9125|9115|9124.9|9114.9|9129.3|9119.3|9123.5|9113.5|88
1738236900000|2025-01-30 11:35:00|9125.3|9115.3|9123.8|9113.8|9127.3|9117.3|9122.4|9112.4|73
1738237200000|2025-01-30 11:40:00|9123.6|9113.6|9116.3|9106.3|9125.1|9115.1|9115.4|9105.4|102
1738237500000|2025-01-30 11:45:00|9116.5|9106.5|9114.5|9104.5|9121.1|9111.1|9114.5|9104.5|93
1738237800000|2025-01-30 11:50:00|9114.1|9104.1|9115|9105|9115|9105|9108.3|9098.3|122
1738238100000|2025-01-30 11:55:00|9115.3|9105.3|9107.5|9097.5|9115.8|9105.8|9107.1|9097.1|107
1738238400000|2025-01-30 12:00:00|9106.1|9096.1|9099.8|9089.8|9106.1|9096.1|9099.4|9089.4|159
1738238700000|2025-01-30 12:05:00|9100|9090|9106|9096|9107.3|9097.3|9099.1|9089.1|130
1738239000000|2025-01-30 12:10:00|9106.1|9096.1|9106.3|9096.3|9107.6|9097.6|9102.5|9092.5|97
1738239300000|2025-01-30 12:15:00|9106|9096|9111.8|9101.8|9115.4|9105.4|9103.5|9093.5|136
1738239600000|2025-01-30 12:20:00|9111.4|9101.4|9108.3|9098.3|9113|9103|9108.3|9098.3|123
1738239900000|2025-01-30 12:25:00|9108|9098|9109.6|9099.6|9111.3|9101.3|9106.6|9096.6|138
1738240200000|2025-01-30 12:30:00|9109.8|9099.8|9106.6|9096.6|9114.6|9104.6|9103.6|9093.6|215
1738240500000|2025-01-30 12:35:00|9106.9|9096.9|9106.8|9096.8|9108.6|9098.6|9102.1|9092.1|172
1738240800000|2025-01-30 12:40:00|9107|9097|9109.8|9099.8|9110|9100|9103.6|9093.6|106
1738241100000|2025-01-30 12:45:00|9109.5|9099.5|9113.6|9103.6|9114.5|9104.5|9109.3|9099.3|114
1738241400000|2025-01-30 12:50:00|9113.8|9103.8|9118.8|9108.8|9120.6|9110.6|9113.8|9103.8|156
1738241700000|2025-01-30 12:55:00|9118.9|9108.9|9121.8|9111.8|9122.8|9112.8|9117.5|9107.5|127
1738242000000|2025-01-30 13:00:00|9121.9|9111.9|9114|9104|9122|9112|9114|9104|203
1738242300000|2025-01-30 13:05:00|9113.8|9103.8|9118.8|9108.8|9122.8|9112.8|9110.3|9100.3|185
1738242600000|2025-01-30 13:10:00|9118.9|9108.9|9112.9|9102.9|9121|9111|9112.1|9102.1|92
1738242900000|2025-01-30 13:15:00|9113|9103|9109.5|9099.5|9114.1|9104.1|9105.5|9095.5|88
1738243200000|2025-01-30 13:20:00|9109.3|9099.3|9113|9103|9116|9106|9107.9|9097.9|127
1738243500000|2025-01-30 13:25:00|9113.3|9103.3|9112.6|9102.6|9114.3|9104.3|9109.5|9099.5|85
1738243800000|2025-01-30 13:30:00|9112.5|9102.5|9100.5|9090.5|9112.5|9102.5|9098|9088|235
1738244100000|2025-01-30 13:35:00|9100.3|9090.3|9101.5|9091.5|9104.5|9094.5|9093|9083|261
1738244400000|2025-01-30 13:40:00|9101.3|9091.3|9098.3|9088.3|9104|9094|9096.3|9086.3|162
1738244700000|2025-01-30 13:45:00|9098|9088|9103|9093|9104.8|9094.8|9097.4|9087.4|138
1738245000000|2025-01-30 13:50:00|9103.3|9093.3|9101.3|9091.3|9109.5|9099.5|9100|9090|237
1738245300000|2025-01-30 13:55:00|9101|9091|9116.1|9106.1|9118|9108|9101|9091|274
1738245600000|2025-01-30 14:00:00|9116|9106|9123.1|9113.1|9130.4|9120.4|9116|9106|328
1738245900000|2025-01-30 14:05:00|9123.3|9113.3|9124|9114|9127.9|9117.9|9117.8|9107.8|257
1738246200000|2025-01-30 14:10:00|9124.1|9114.1|9122|9112|9127.8|9117.8|9118.3|9108.3|201
1738246500000|2025-01-30 14:15:00|9122.1|9112.1|9122.6|9112.6|9124.1|9114.1|9118|9108|176
1738246800000|2025-01-30 14:20:00|9122.5|9112.5|9129.6|9119.6|9130.8|9120.8|9120.3|9110.3|205
1738247100000|2025-01-30 14:25:00|9129.4|9119.4|9128.9|9118.9|9130.8|9120.8|9125.3|9115.3|133
1738247400000|2025-01-30 14:30:00|9129|9119|9127.3|9117.3|9129.8|9119.8|9124.3|9114.3|157
1738247700000|2025-01-30 14:35:00|9127.5|9117.5|9142.9|9132.9|9144.1|9134.1|9125|9115|227
1738248000000|2025-01-30 14:40:00|9143.4|9133.4|9138.4|9128.4|9144.4|9134.4|9133.6|9123.6|188
1738248300000|2025-01-30 14:45:00|9138.1|9128.1|9134.3|9124.3|9139.9|9129.9|9130.5|9120.5|169
1738248600000|2025-01-30 14:50:00|9134.5|9124.5|9134.9|9124.9|9136.6|9126.6|9128.8|9118.8|229
1738248900000|2025-01-30 14:55:00|9135.1|9125.1|9136.4|9126.4|9139.9|9129.9|9134.1|9124.1|171
1738249200000|2025-01-30 15:00:00|9136.5|9126.5|9138.9|9128.9|9138.9|9128.9|9133|9123|193
1738249500000|2025-01-30 15:05:00|9138.6|9128.6|9136.8|9126.8|9139.3|9129.3|9130.3|9120.3|245
1738249800000|2025-01-30 15:10:00|9137|9127|9142|9132|9144|9134|9132|9122|135
1738250100000|2025-01-30 15:15:00|9141.8|9131.8|9135.6|9125.6|9141.8|9131.8|9133.8|9123.8|173
1738250400000|2025-01-30 15:20:00|9135.8|9125.8|9130|9120|9135.8|9125.8|9127.1|9117.1|165
1738250700000|2025-01-30 15:25:00|9130.3|9120.3|9127.8|9117.8|9131.6|9121.6|9122.5|9112.5|235
1738251000000|2025-01-30 15:30:00|9128|9118|9135.4|9125.4|9136.5|9126.5|9128|9118|181
1738251300000|2025-01-30 15:35:00|9135.5|9125.5|9144|9134|9145.4|9135.4|9135.5|9125.5|187
1738251600000|2025-01-30 15:40:00|9144.5|9134.5|9151.6|9141.6|9152.1|9142.1|9141.5|9131.5|210
1738251900000|2025-01-30 15:45:00|9151.9|9141.9|9163.5|9153.5|9168.6|9158.6|9150.5|9140.5|256
1738252200000|2025-01-30 15:50:00|9163.3|9153.3|9148.9|9138.9|9163.5|9153.5|9148.5|9138.5|215
1738252500000|2025-01-30 15:55:00|9149.4|9139.4|9146.6|9136.6|9155.5|9145.5|9142.5|9132.5|213
1738252800000|2025-01-30 16:00:00|9146.5|9136.5|9155.5|9145.5|9155.5|9145.5|9145.1|9135.1|286
1738253100000|2025-01-30 16:05:00|9155.8|9145.8|9148.9|9138.9|9156.3|9146.3|9147.8|9137.8|202
1738253400000|2025-01-30 16:10:00|9149.1|9139.1|9148.4|9138.4|9150.8|9140.8|9147.4|9137.4|151
1738253700000|2025-01-30 16:15:00|9148.6|9138.6|9143.5|9133.5|9153.5|9143.5|9142.9|9132.9|206
1738254000000|2025-01-30 16:20:00|9143.8|9133.8|9138|9128|9147.3|9137.3|9136.9|9126.9|209
1738254300000|2025-01-30 16:25:00|9138.3|9128.3|9134.1|9124.1|9138.5|9128.5|9128.1|9118.1|169
1738254600000|2025-01-30 16:30:00|9132.8|9122.8|9127.6|9117.6|9136|9126|9121|9104.4|239
1738254900000|2025-01-30 16:35:00|9128.1|9118.1|9136.1|9126.1|9142.4|9132.4|9128.1|9118.1|222
1738255200000|2025-01-30 16:40:00|9136.6|9126.6|9128.5|9118.5|9137.5|9127.5|9126.6|9116.6|104
1738255500000|2025-01-30 16:45:00|9128.4|9118.4|9135.6|9125.6|9139.9|9129.9|9125.4|9115.4|264
1738255800000|2025-01-30 16:50:00|9135.4|9125.4|9127.9|9117.9|9136|9126|9122.5|9112.5|191
1738256100000|2025-01-30 16:55:00|9128.1|9118.1|9125.4|9115.4|9130.8|9120.8|9124.9|9114.9|112
1738256400000|2025-01-30 17:00:00|9126.3|9116.3|9123.9|9113.9|9127.5|9117.5|9119.1|9109.1|137
1738256700000|2025-01-30 17:05:00|9123.6|9113.6|9116.8|9106.8|9125.9|9115.9|9116.8|9106.8|112
1738257000000|2025-01-30 17:10:00|9116.6|9106.6|9118.1|9108.1|9118.9|9108.9|9116.6|9106.6|56
1738257300000|2025-01-30 17:15:00|9117.9|9107.9|9114.5|9104.5|9117.9|9107.9|9110.8|9100.8|194
1738257600000|2025-01-30 17:20:00|9114.3|9104.3|9111.6|9101.6|9115.1|9105.1|9111|9101|88
1738257900000|2025-01-30 17:25:00|9111.9|9101.9|9110.9|9100.9|9111.9|9101.9|9107.3|9097.3|75
1738258200000|2025-01-30 17:30:00|9111.3|9101.3|9115.6|9105.6|9117.1|9107.1|9111.3|9101.3|55
1738258500000|2025-01-30 17:35:00|9115.4|9105.4|9115.9|9105.9|9117|9107|9114.4|9104.4|66
1738258800000|2025-01-30 17:40:00|9115.6|9105.6|9116.9|9106.9|9118|9108|9115.6|9105.6|32
1738259100000|2025-01-30 17:45:00|9117.1|9107.1|9117.4|9107.4|9117.6|9107.6|9115.9|9105.9|43
1738259400000|2025-01-30 17:50:00|9117.1|9107.1|9118.5|9108.5|9121.4|9111.4|9116.6|9106.6|45
1738259700000|2025-01-30 17:55:00|9118.3|9108.3|9115.4|9105.4|9118.3|9108.3|9113.8|9103.8|67
1738260000000|2025-01-30 18:00:00|9115.5|9105.5|9116|9106|9116.5|9106.5|9115.3|9105.3|30
1738260300000|2025-01-30 18:05:00|9116.1|9106.1|9119.8|9109.8|9120.5|9110.5|9116|9106|53
1738260600000|2025-01-30 18:10:00|9119.5|9109.5|9116.5|9106.5|9119.5|9109.5|9116.3|9106.3|21
1738260900000|2025-01-30 18:15:00|9116.8|9106.8|9118.5|9108.5|9118.8|9108.8|9116.3|9106.3|21
1738261200000|2025-01-30 18:20:00|9118.8|9108.8|9120.4|9110.4|9120.6|9110.6|9118.8|9108.8|16
1738261500000|2025-01-30 18:25:00|9120.3|9110.3|9121.3|9111.3|9122.5|9112.5|9119.3|9109.3|45
1738261800000|2025-01-30 18:30:00|9121.5|9111.5|9124.6|9114.6|9124.6|9114.6|9120.8|9110.8|35
1738262100000|2025-01-30 18:35:00|9125|9115|9124.3|9114.3|9126|9116|9123.8|9113.8|42
1738262400000|2025-01-30 18:40:00|9124|9114|9120.1|9110.1|9126.6|9114|9119.6|9105.1|20
1738262700000|2025-01-30 18:45:00|9120|9110|9119.5|9109.5|9120.8|9110.8|9119.5|9109.5|17
1738263000000|2025-01-30 18:50:00|9119|9109|9120.6|9100.6|9123|9109.5|9116.1|9096.1|49
1738263300000|2025-01-30 18:55:00|9120.3|9100.3|9119.6|9097.6|9120.3|9100.3|9117.3|9096.4|8
1738285200000|2025-01-31 01:00:00|9106.9|9086.9|9106.1|9086.1|9107.4|9087.4|9104.1|9084.1|38
1738285500000|2025-01-31 01:05:00|9105.9|9085.9|9097.6|9077.6|9111.4|9091.4|9095.4|9075.4|109
1738285800000|2025-01-31 01:10:00|9097.4|9077.4|9089.4|9069.4|9098.1|9078.1|9088.9|9068.9|67
1738286100000|2025-01-31 01:15:00|9089.9|9069.9|9094.1|9074.1|9094.6|9074.6|9089.1|9069.1|54
1738286400000|2025-01-31 01:20:00|9094.4|9074.4|9093.4|9073.4|9096.9|9076.9|9091.9|9071.9|45
1738286700000|2025-01-31 01:25:00|9093.1|9073.1|9092.1|9072.1|9097.4|9077.4|9082.4|9062.4|201
1738287000000|2025-01-31 01:30:00|9092.4|9072.4|9097.4|9077.4|9098.4|9078.4|9092.4|9072.4|101
1738287300000|2025-01-31 01:35:00|9097.1|9077.1|9099.6|9079.6|9100.1|9080.1|9094.6|9074.6|61
1738287600000|2025-01-31 01:40:00|9099.4|9079.4|9097.9|9077.9|9099.4|9079.4|9095.6|9075.6|47
1738287900000|2025-01-31 01:45:00|9097.6|9077.6|9107.9|9087.9|9108.4|9088.4|9096.9|9076.9|119
1738288200000|2025-01-31 01:50:00|9107.6|9087.6|9104.6|9084.6|9111.1|9091.1|9104.1|9084.1|94
1738288500000|2025-01-31 01:55:00|9104.4|9084.4|9105.9|9085.9|9107.9|9087.9|9103.6|9083.6|59
1738288800000|2025-01-31 02:00:00|9106.4|9086.4|9108.9|9088.9|9111.9|9091.9|9106.4|9086.4|58
1738289100000|2025-01-31 02:05:00|9108.6|9088.6|9104.9|9084.9|9108.6|9088.6|9104.9|9084.9|43
1738289400000|2025-01-31 02:10:00|9105.1|9085.1|9106.4|9086.4|9106.4|9086.4|9103.1|9083.1|29
1738289700000|2025-01-31 02:15:00|9106.6|9086.6|9106.9|9086.9|9108.9|9088.9|9106.6|9086.6|31
1738290000000|2025-01-31 02:20:00|9106.6|9086.6|9107.4|9087.4|9108.9|9088.9|9105.9|9085.9|23
1738290300000|2025-01-31 02:25:00|9107.1|9087.1|9102.6|9082.6|9107.1|9087.1|9102.1|9082.1|46
1738290600000|2025-01-31 02:30:00|9102.4|9082.4|9107.1|9087.1|9107.4|9087.4|9101.1|9081.1|56
1738290900000|2025-01-31 02:35:00|9107.4|9087.4|9096.6|9076.6|9108.4|9088.4|9096.1|9076.1|84
1738291200000|2025-01-31 02:40:00|9096.1|9076.1|9095.4|9075.4|9096.4|9076.4|9094.4|9074.4|72
1738291500000|2025-01-31 02:45:00|9095.6|9075.6|9096.6|9076.6|9096.6|9076.6|9092.1|9072.1|72
1738291800000|2025-01-31 02:50:00|9096.4|9076.4|9102.1|9082.1|9102.6|9082.6|9096.4|9076.4|80
1738292100000|2025-01-31 02:55:00|9101.9|9081.9|9094.9|9074.9|9102.4|9082.4|9094.9|9074.9|70
1738292400000|2025-01-31 03:00:00|9094.6|9074.6|9086.1|9066.1|9094.6|9074.6|9085.9|9065.9|63
1738292700000|2025-01-31 03:05:00|9086.4|9066.4|9091.6|9071.6|9092.9|9072.9|9085.9|9065.9|61
1738293000000|2025-01-31 03:10:00|9092.1|9072.1|9096.6|9076.6|9096.9|9076.9|9092.1|9072.1|62
1738293300000|2025-01-31 03:15:00|9096.9|9076.9|9094.4|9074.4|9097.6|9077.6|9093.9|9073.9|75
1738293600000|2025-01-31 03:20:00|9094.1|9074.1|9094.9|9074.9|9095.1|9075.1|9092.4|9072.4|71
1738293900000|2025-01-31 03:25:00|9095.1|9075.1|9093.4|9073.4|9096.1|9076.1|9093.4|9073.4|32
1738294200000|2025-01-31 03:30:00|9093.6|9073.6|9094.4|9074.4|9097.9|9077.9|9093.6|9073.6|47
1738294500000|2025-01-31 03:35:00|9094.9|9074.9|9102.4|9082.4|9103.4|9083.4|9094.9|9074.9|41
1738294800000|2025-01-31 03:40:00|9102.1|9082.1|9100.1|9080.1|9102.1|9082.1|9099.1|9079.1|26
1738295100000|2025-01-31 03:45:00|9100.4|9080.4|9097.6|9077.6|9100.6|9080.6|9096.4|9076.4|35
1738295400000|2025-01-31 03:50:00|9097.4|9077.4|9093.4|9073.4|9097.4|9077.4|9092.6|9072.6|38
1738295700000|2025-01-31 03:55:00|9093.9|9073.9|9092.1|9072.1|9094.4|9074.4|9091.9|9071.9|26
1738296000000|2025-01-31 04:00:00|9091.9|9071.9|9094.6|9074.6|9098.4|9078.4|9088.9|9068.9|77
1738296300000|2025-01-31 04:05:00|9094.4|9074.4|9093.6|9073.6|9098.6|9078.6|9092.1|9072.1|50
1738296600000|2025-01-31 04:10:00|9093.4|9073.4|9090.1|9070.1|9094.1|9074.1|9089.9|9069.9|44
1738296900000|2025-01-31 04:15:00|9089.9|9069.9|9095.4|9075.4|9095.4|9075.4|9089.9|9069.9|30
1738297200000|2025-01-31 04:20:00|9095.1|9075.1|9096.9|9076.9|9097.1|9077.1|9095.1|9075.1|16
1738297500000|2025-01-31 04:25:00|9098.1|9078.1|9094.6|9074.6|9101.1|9081.1|9093.9|9073.9|74
1738297800000|2025-01-31 04:30:00|9094.4|9074.4|9093.4|9073.4|9094.9|9074.9|9092.4|9072.4|60
1738298100000|2025-01-31 04:35:00|9093.6|9073.6|9094.9|9074.9|9096.4|9076.4|9093.6|9073.6|33
1738298400000|2025-01-31 04:40:00|9095.1|9075.1|9094.4|9074.4|9095.9|9075.9|9092.6|9072.6|25
1738298700000|2025-01-31 04:45:00|9094.1|9074.1|9094.1|9074.1|9094.6|9074.6|9092.6|9072.6|29
1738299000000|2025-01-31 04:50:00|9094.4|9074.4|9090.1|9070.1|9095.9|9075.9|9089.4|9069.4|55
1738299300000|2025-01-31 04:55:00|9088.9|9068.9|9092.4|9072.4|9093.1|9073.1|9088.9|9068.9|62
1738299600000|2025-01-31 05:00:00|9092.6|9072.6|9093.6|9073.6|9094.1|9074.1|9091.1|9071.1|43
1738299900000|2025-01-31 05:05:00|9093.9|9073.9|9093.1|9073.1|9095.6|9075.6|9092.9|9072.9|46
1738300200000|2025-01-31 05:10:00|9092.9|9072.9|9091.1|9071.1|9094.4|9074.4|9090.4|9070.4|43
1738300500000|2025-01-31 05:15:00|9090.9|9070.9|9089.6|9069.6|9091.1|9071.1|9087.1|9067.1|53
1738300800000|2025-01-31 05:20:00|9089.4|9069.4|9089.6|9069.6|9091.1|9071.1|9087.4|9067.4|39
1738301100000|2025-01-31 05:25:00|9089.9|9069.9|9088.1|9068.1|9090.1|9070.1|9087.1|9067.1|52
1738301400000|2025-01-31 05:30:00|9087.9|9067.9|9088.4|9068.4|9089.9|9069.9|9085.9|9065.9|51
1738301700000|2025-01-31 05:35:00|9088.6|9068.6|9092.1|9072.1|9092.1|9072.1|9087.6|9067.6|45
1738302000000|2025-01-31 05:40:00|9092.4|9072.4|9086.1|9066.1|9092.6|9072.6|9085.6|9065.6|92
1738302300000|2025-01-31 05:45:00|9085.4|9065.4|9078.6|9058.6|9085.4|9065.4|9077.4|9057.4|44
1738302600000|2025-01-31 05:50:00|9078.9|9058.9|9085.1|9065.1|9085.6|9065.6|9078.4|9058.4|102
1738302900000|2025-01-31 05:55:00|9084.9|9064.9|9085.9|9065.9|9087.1|9067.1|9081.1|9061.1|91
1738303200000|2025-01-31 06:00:00|9085.6|9065.6|9091.1|9071.1|9091.1|9071.1|9085.1|9065.1|91
1738303500000|2025-01-31 06:05:00|9091.4|9071.4|9082.6|9062.6|9092.4|9072.4|9082.6|9062.6|75
1738303800000|2025-01-31 06:10:00|9082.9|9062.9|9083.4|9063.4|9083.9|9063.9|9079.9|9059.9|75
1738304100000|2025-01-31 06:15:00|9082.9|9062.9|9077.6|9057.6|9083.9|9063.9|9076.9|9056.9|51
1738304400000|2025-01-31 06:20:00|9077.4|9057.4|9078.1|9058.1|9079.1|9059.1|9074.6|9054.6|75
1738304700000|2025-01-31 06:25:00|9077.9|9057.9|9074.9|9054.9|9077.9|9057.9|9074.4|9054.4|54
1738305000000|2025-01-31 06:30:00|9075.1|9055.1|9073.9|9053.9|9076.6|9056.6|9073.4|9053.4|77
1738305300000|2025-01-31 06:35:00|9073.6|9053.6|9074.6|9054.6|9078.1|9058.1|9073.6|9053.6|51
1738305600000|2025-01-31 06:40:00|9074.9|9054.9|9079.4|9059.4|9079.9|9059.9|9074.6|9054.6|60
1738305900000|2025-01-31 06:45:00|9078.9|9058.9|9078.6|9058.6|9082.1|9062.1|9078.4|9058.4|38
1738306200000|2025-01-31 06:50:00|9078.4|9058.4|9077.4|9057.4|9078.9|9058.9|9075.9|9055.9|31
1738306500000|2025-01-31 06:55:00|9077.1|9057.1|9076.4|9056.4|9077.9|9057.9|9074.6|9054.6|70
1738306800000|2025-01-31 07:00:00|9075.9|9055.9|9078.4|9058.4|9081.1|9061.1|9075.6|9055.6|74
1738307100000|2025-01-31 07:05:00|9078.1|9058.1|9081.1|9061.1|9083.6|9063.6|9078.1|9058.1|88
1738307400000|2025-01-31 07:10:00|9080.9|9060.9|9083.6|9063.6|9085.1|9065.1|9080.1|9060.1|66
1738307700000|2025-01-31 07:15:00|9083.9|9063.9|9083.6|9063.6|9086.1|9066.1|9079.1|9059.1|83
1738308000000|2025-01-31 07:20:00|9083.4|9063.4|9090.1|9070.1|9090.1|9070.1|9083.4|9063.4|131
1738308300000|2025-01-31 07:25:00|9089.9|9069.9|9095.4|9075.4|9097.1|9077.1|9089.6|9069.6|100
1738308600000|2025-01-31 07:30:00|9095.1|9075.1|9099.4|9079.4|9101.6|9081.6|9095.1|9075.1|175
1738308900000|2025-01-31 07:35:00|9099.6|9079.6|9096.9|9076.9|9100.1|9080.1|9096.9|9076.9|108
1738309200000|2025-01-31 07:40:00|9097.1|9077.1|9102.4|9082.4|9102.6|9082.6|9096.6|9076.6|66
1738309500000|2025-01-31 07:45:00|9102.1|9082.1|9092.6|9072.6|9102.1|9082.1|9091.9|9071.9|96
1738309800000|2025-01-31 07:50:00|9092.9|9072.9|9094.6|9074.6|9094.6|9074.6|9091.6|9071.6|100
1738310100000|2025-01-31 07:55:00|9094.4|9074.4|9094|9084|9095.1|9084.8|9089.8|9074.4|108
1738310400000|2025-01-31 08:00:00|9094.3|9084.3|9088.6|9078.6|9096.3|9086.3|9086.9|9076.9|230
1738310700000|2025-01-31 08:05:00|9088.8|9078.8|9088.3|9078.3|9094.6|9084.6|9087|9077|125
1738311000000|2025-01-31 08:10:00|9088|9078|9077.8|9067.8|9089.3|9079.3|9077.1|9067.1|145
1738311300000|2025-01-31 08:15:00|9078|9068|9075.1|9065.1|9078.3|9068.3|9072|9062|162
1738311600000|2025-01-31 08:20:00|9074.9|9064.9|9071.9|9061.9|9079.6|9069.6|9071.6|9061.6|149
1738311900000|2025-01-31 08:25:00|9071.8|9061.8|9074.3|9064.3|9076.3|9066.3|9070.1|9060.1|151
1738312200000|2025-01-31 08:30:00|9074|9064|9075.3|9065.3|9076.5|9066.5|9069.6|9059.6|100
1738312500000|2025-01-31 08:35:00|9074.8|9064.8|9073.3|9063.3|9074.8|9064.8|9070.5|9060.5|94
1738312800000|2025-01-31 08:40:00|9073|9063|9077.4|9067.4|9078.5|9068.5|9072.8|9062.8|100
1738313100000|2025-01-31 08:45:00|9077.3|9067.3|9075.3|9065.3|9077.3|9067.3|9074.5|9064.5|88
1738313400000|2025-01-31 08:50:00|9074.5|9064.5|9074.3|9064.3|9075.3|9065.3|9068.8|9058.8|124
1738313700000|2025-01-31 08:55:00|9074.5|9064.5|9074.1|9064.1|9076.1|9066.1|9071.5|9061.5|128
1738314000000|2025-01-31 09:00:00|9073.9|9063.9|9069.3|9059.3|9080.3|9070.3|9065.8|9055.8|244
1738314300000|2025-01-31 09:05:00|9069.4|9059.4|9075.8|9065.8|9080|9070|9069.4|9059.4|182
1738314600000|2025-01-31 09:10:00|9075.5|9065.5|9075.5|9065.5|9078.6|9068.6|9072.8|9062.8|135
1738314900000|2025-01-31 09:15:00|9075.3|9065.3|9081.3|9071.3|9081.3|9071.3|9075.3|9065.3|107
1738315200000|2025-01-31 09:20:00|9081|9071|9079|9069|9081.5|9071.5|9076.5|9066.5|125
1738315500000|2025-01-31 09:25:00|9082.5|9072.5|9082.5|9072.5|9084.6|9074.6|9080.5|9070.5|110
1738315800000|2025-01-31 09:30:00|9082.6|9072.6|9086|9076|9087.8|9077.8|9080.5|9070.5|111
1738316100000|2025-01-31 09:35:00|9086.3|9076.3|9091.3|9081.3|9091.8|9081.8|9086.3|9076.3|104
1738316400000|2025-01-31 09:40:00|9091|9081|9085|9075|9094.1|9084.1|9084.3|9074.3|94
1738316700000|2025-01-31 09:45:00|9084.8|9074.8|9082.3|9072.3|9084.8|9074.8|9080.5|9070.5|105
1738317000000|2025-01-31 09:50:00|9082.1|9072.1|9087.5|9077.5|9088|9078|9080.8|9070.8|117
1738317300000|2025-01-31 09:55:00|9087.3|9077.3|9089.5|9079.5|9091.6|9081.6|9086.8|9076.8|89
1738317600000|2025-01-31 10:00:00|9089.1|9079.1|9089.3|9079.3|9090.5|9080.5|9086.5|9076.5|111
1738317900000|2025-01-31 10:05:00|9089.5|9079.5|9081.5|9071.5|9089.6|9079.6|9079.1|9069.1|103
1738318200000|2025-01-31 10:10:00|9081.8|9071.8|9072|9062|9083|9073|9069.1|9059.1|160
1738318500000|2025-01-31 10:15:00|9073|9063|9075.9|9065.9|9077.4|9067.4|9071|9061|111
1738318800000|2025-01-31 10:20:00|9076|9066|9077|9067|9077.3|9067.3|9074|9064|88
1738319100000|2025-01-31 10:25:00|9076.8|9066.8|9072.3|9062.3|9076.8|9066.8|9072|9062|75
1738319400000|2025-01-31 10:30:00|9072.5|9062.5|9078.5|9068.5|9078.6|9068.6|9072|9062|93
1738319700000|2025-01-31 10:35:00|9078.6|9068.6|9074.8|9064.8|9078.6|9068.6|9071.9|9061.9|84
1738320000000|2025-01-31 10:40:00|9074.5|9064.5|9073.8|9063.8|9074.5|9064.5|9071.5|9061.5|81
1738320300000|2025-01-31 10:45:00|9074|9064|9072.9|9062.9|9074|9064|9071.5|9061.5|38
1738320600000|2025-01-31 10:50:00|9073|9063|9072.3|9062.3|9074|9064|9070.9|9060.9|88
1738320900000|2025-01-31 10:55:00|9072|9062|9060.9|9050.9|9072|9062|9060.9|9050.9|73
1738321200000|2025-01-31 11:00:00|9061.1|9051.1|9058.6|9048.6|9064.1|9054.1|9055.4|9045.4|153
1738321500000|2025-01-31 11:05:00|9059|9049|9062.8|9052.8|9065.3|9055.3|9057.9|9047.9|135
1738321800000|2025-01-31 11:10:00|9063|9053|9060.8|9050.8|9063|9053|9058.8|9048.8|65
1738322100000|2025-01-31 11:15:00|9060.5|9050.5|9055|9045|9062.9|9052.9|9053.8|9043.8|78
1738322400000|2025-01-31 11:20:00|9054.8|9044.8|9055|9045|9056.8|9046.8|9052.8|9042.8|86
1738322700000|2025-01-31 11:25:00|9054.9|9044.9|9056.3|9046.3|9061.3|9051.3|9053.5|9043.5|110
1738323000000|2025-01-31 11:30:00|9056|9046|9055.5|9045.5|9057.3|9047.3|9052.8|9042.8|88
1738323300000|2025-01-31 11:35:00|9055.3|9045.3|9060.8|9050.8|9060.8|9050.8|9055.1|9045.1|56
1738323600000|2025-01-31 11:40:00|9060.5|9050.5|9058|9048|9061.3|9051.3|9056.8|9046.8|74
1738323900000|2025-01-31 11:45:00|9057.9|9047.9|9055|9045|9058|9048|9054.8|9044.8|71
1738324200000|2025-01-31 11:50:00|9054.8|9044.8|9057.8|9047.8|9058.4|9048.4|9054.5|9044.5|77
1738324500000|2025-01-31 11:55:00|9058|9048|9060.1|9050.1|9062|9052|9056.5|9046.5|120
1738324800000|2025-01-31 12:00:00|9060|9050|9059.1|9049.1|9062.5|9052.5|9057.3|9047.3|154
1738325100000|2025-01-31 12:05:00|9059.6|9049.6|9058|9048|9064.3|9054.3|9057.5|9047.5|116
1738325400000|2025-01-31 12:10:00|9057.8|9047.8|9057.5|9047.5|9059.8|9049.8|9056.8|9046.8|107
1738325700000|2025-01-31 12:15:00|9057.3|9047.3|9058|9048|9058.6|9048.6|9054.3|9044.3|82
1738326000000|2025-01-31 12:20:00|9057.9|9047.9|9052.8|9042.8|9058.5|9048.5|9050.8|9040.8|94
1738326300000|2025-01-31 12:25:00|9052.5|9042.5|9051.5|9041.5|9055.8|9045.8|9051.3|9041.3|82
1738326600000|2025-01-31 12:30:00|9051.3|9041.3|9062.8|9052.8|9065.8|9055.8|9051.3|9041.3|173
1738326900000|2025-01-31 12:35:00|9063|9053|9068|9058|9068.5|9058.5|9059|9049|153
1738327200000|2025-01-31 12:40:00|9068.3|9058.3|9071.1|9061.1|9074.8|9064.8|9067.4|9057.4|114
1738327500000|2025-01-31 12:45:00|9071.3|9061.3|9071.3|9061.3|9071.3|9061.3|9065.8|9055.8|111
1738327800000|2025-01-31 12:50:00|9071|9061|9068.5|9058.5|9071|9061|9065.4|9055.4|119
1738328100000|2025-01-31 12:55:00|9068.8|9058.8|9067.5|9057.5|9069.6|9059.6|9065.5|9055.5|86
1738328400000|2025-01-31 13:00:00|9067.8|9057.8|9078.3|9068.3|9080.4|9070.4|9066.3|9056.3|202
1738328700000|2025-01-31 13:05:00|9077.6|9067.6|9076|9066|9084.5|9074.5|9075.9|9065.9|169
1738329000000|2025-01-31 13:10:00|9075.9|9065.9|9070.5|9060.5|9075.9|9065.9|9063.1|9053.1|239
1738329300000|2025-01-31 13:15:00|9070.8|9060.8|9071|9061|9072|9062|9065.6|9055.6|162
1738329600000|2025-01-31 13:20:00|9071.3|9061.3|9071.4|9061.4|9075.5|9065.5|9068.3|9058.3|166
1738329900000|2025-01-31 13:25:00|9071.5|9061.5|9077.4|9067.4|9078.4|9068.4|9070.8|9060.8|149
1738330200000|2025-01-31 13:30:00|9077.5|9067.5|9071.9|9061.9|9078.5|9068.5|9070.9|9060.9|187
1738330500000|2025-01-31 13:35:00|9071.8|9061.8|9073.5|9063.5|9075.9|9065.9|9066.6|9056.6|204
1738330800000|2025-01-31 13:40:00|9073.3|9063.3|9072.8|9062.8|9075.3|9065.3|9065|9055|144
1738331100000|2025-01-31 13:45:00|9073|9063|9071|9061|9074.5|9064.5|9068.9|9058.9|120
1738331400000|2025-01-31 13:50:00|9071.4|9061.4|9071.8|9061.8|9072.5|9062.5|9066.4|9056.4|110
1738331700000|2025-01-31 13:55:00|9071.5|9061.5|9067|9057|9072.8|9062.8|9066|9056|144
1738332000000|2025-01-31 14:00:00|9066.8|9056.8|9063.5|9053.5|9071.9|9061.9|9059.4|9049.4|267
1738332300000|2025-01-31 14:05:00|9063.8|9053.8|9059.4|9049.4|9067.9|9057.9|9056.6|9046.6|197
1738332600000|2025-01-31 14:10:00|9059.1|9049.1|9054.3|9044.3|9060.5|9050.5|9048.8|9038.8|216
1738332900000|2025-01-31 14:15:00|9054.5|9044.5|9043.3|9033.3|9057|9047|9035.9|9025.9|280
1738333200000|2025-01-31 14:20:00|9043.5|9033.5|9047|9037|9048|9038|9041.8|9031.8|204
1738333500000|2025-01-31 14:25:00|9047.1|9037.1|9050|9040|9052.8|9042.8|9046|9036|204
1738333800000|2025-01-31 14:30:00|9050.3|9040.3|9049|9039|9050.3|9040.3|9042.3|9032.3|198
1738334100000|2025-01-31 14:35:00|9049.3|9039.3|9049.5|9039.5|9049.8|9039.8|9045.6|9035.6|194
1738334400000|2025-01-31 14:40:00|9049.8|9039.8|9050.5|9040.5|9058.9|9048.9|9049.8|9039.8|190
1738334700000|2025-01-31 14:45:00|9049.9|9039.9|9045.8|9035.8|9051.5|9041.5|9042.8|9032.8|242
1738335000000|2025-01-31 14:50:00|9045.5|9035.5|9053.5|9043.5|9054|9044|9044.9|9034.9|219
1738335300000|2025-01-31 14:55:00|9053.3|9043.3|9053.5|9043.5|9058.3|9048.3|9052.8|9042.8|176
1738335600000|2025-01-31 15:00:00|9053.3|9043.3|9060.1|9050.1|9065.5|9055.5|9053.3|9043.3|251
1738335900000|2025-01-31 15:05:00|9060.4|9050.4|9063.8|9053.8|9064.4|9054.4|9056|9046|198
1738336200000|2025-01-31 15:10:00|9064|9054|9068.6|9058.6|9068.9|9058.9|9061.9|9051.9|240
1738336500000|2025-01-31 15:15:00|9068.4|9058.4|9058.8|9048.8|9069.4|9059.4|9058.8|9048.8|197
1738336800000|2025-01-31 15:20:00|9058.5|9048.5|9060|9050|9062.6|9052.6|9054.6|9044.6|151
1738337100000|2025-01-31 15:25:00|9060.1|9050.1|9059.4|9049.4|9063|9053|9057.5|9047.5|158
1738337400000|2025-01-31 15:30:00|9059.3|9049.3|9058|9048|9060.8|9050.8|9053.3|9043.3|218
1738337700000|2025-01-31 15:35:00|9057.8|9047.8|9069.9|9059.9|9069.9|9059.9|9055.1|9045.1|214
1738338000000|2025-01-31 15:40:00|9070|9060|9072.3|9062.3|9072.9|9062.9|9066|9056|161
1738338300000|2025-01-31 15:45:00|9072.5|9062.5|9071.8|9061.8|9073.5|9063.5|9069.5|9059.5|133
1738338600000|2025-01-31 15:50:00|9072|9062|9067.5|9057.5|9072|9062|9067.3|9057.3|148
1738338900000|2025-01-31 15:55:00|9067.3|9057.3|9061.5|9051.5|9067.3|9057.3|9058.8|9048.8|266
1738339200000|2025-01-31 16:00:00|9061.8|9051.8|9059.1|9049.1|9062.3|9052.3|9057.5|9047.5|175
1738339500000|2025-01-31 16:05:00|9058.8|9048.8|9047|9037|9059.8|9049.8|9047|9037|172
1738339800000|2025-01-31 16:10:00|9046.8|9036.8|9044|9034|9048.1|9038.1|9038|9028|205
1738340100000|2025-01-31 16:15:00|9044.3|9034.3|9038|9028|9044.3|9034.3|9037.4|9027.4|208
1738340400000|2025-01-31 16:20:00|9038.3|9028.3|9039.8|9029.8|9045.5|9035.5|9037.8|9027.8|178
1738340700000|2025-01-31 16:25:00|9039.5|9029.5|9043.3|9033.3|9043.3|9033.3|9036.5|9026.5|137
1738341000000|2025-01-31 16:30:00|9043|9033|9045.3|9035.3|9045.8|9035.8|9040.8|9030.8|151
1738341300000|2025-01-31 16:35:00|9045.1|9035.1|9057.9|9047.9|9058.3|9048.3|9042|9032|182
1738341600000|2025-01-31 16:40:00|9057.6|9047.6|9060|9050|9062.8|9052.8|9055.8|9045.8|163
1738341900000|2025-01-31 16:45:00|9060.9|9050.9|9053.3|9043.3|9060.9|9050.9|9048.8|9038.8|241
1738342200000|2025-01-31 16:50:00|9053.1|9043.1|9059.6|9049.6|9059.6|9049.6|9052.5|9042.5|120
1738342500000|2025-01-31 16:55:00|9059.8|9049.8|9059.8|9049.8|9066.4|9056.4|9059.3|9049.3|183
1738342800000|2025-01-31 17:00:00|9059.9|9049.9|9067.3|9057.3|9069.8|9059.8|9059.3|9049.3|138
1738343100000|2025-01-31 17:05:00|9067.1|9057.1|9060.5|9050.5|9068.6|9057.1|9047.9|9037.9|269
1738343400000|2025-01-31 17:10:00|9060.8|9050.8|9075|9065|9076.1|9066.1|9056.6|9046.6|429
1738343700000|2025-01-31 17:15:00|9074.3|9064.3|9072.9|9062.9|9076.8|9066.8|9069|9059|223
1738344000000|2025-01-31 17:20:00|9072.6|9062.6|9064.3|9054.3|9076|9066|9064|9054|171
1738344300000|2025-01-31 17:25:00|9064|9054|9062.4|9052.4|9066.8|9056.8|9061.4|9051.4|160
1738344600000|2025-01-31 17:30:00|9062.3|9052.3|9059|9049|9065.3|9055.3|9057.5|9047.5|117
1738344900000|2025-01-31 17:35:00|9058.8|9048.8|9070.9|9060.9|9073.9|9063.9|9056.3|9046.3|179
1738345200000|2025-01-31 17:40:00|9070.8|9060.8|9068.5|9058.5|9073.1|9063.1|9065.4|9055.4|230
1738345500000|2025-01-31 17:45:00|9068.8|9058.8|9073.8|9063.8|9079.4|9069.4|9067|9057|152
1738345800000|2025-01-31 17:50:00|9073.5|9063.5|9078.5|9068.5|9081.3|9071.3|9072.4|9062.4|146
1738346100000|2025-01-31 17:55:00|9078.8|9068.8|9074.6|9064.6|9085.9|9073|9074.6|9063.1|152
1738346400000|2025-01-31 18:00:00|9074.4|9064.4|9080.3|9070.3|9080.3|9070.3|9074|9064|75
1738346700000|2025-01-31 18:05:00|9079.8|9069.8|9079.3|9069.3|9084.5|9074.5|9078.3|9068.3|89
1738347000000|2025-01-31 18:10:00|9079.5|9069.5|9080.3|9070.3|9080.5|9070.5|9076.9|9066.9|67
1738347300000|2025-01-31 18:15:00|9080.5|9070.5|9068.3|9058.3|9082.9|9072.9|9068|9058|125
1738347600000|2025-01-31 18:20:00|9068|9058|9034.4|9014.4|9083.6|9063.6|9034.4|9014.4|362
1738347900000|2025-01-31 18:25:00|9033.9|9013.9|9049.1|9029.1|9049.5|9029.5|9027.4|9013.6|281
1738348200000|2025-01-31 18:30:00|9048.4|9028.4|9054.9|9034.9|9086.5|9066.5|9045.5|9025.5|151
1738348500000|2025-01-31 18:35:00|9055.1|9035.1|9059.3|9049.3|9063|9050|9050.8|9035.1|109
1738348800000|2025-01-31 18:40:00|9059.5|9049.5|9060|9050|9068.5|9058.5|9058.5|9047|202
1738349100000|2025-01-31 18:45:00|9060.3|9050.3|9063.6|9053.6|9067.3|9053.6|9060.3|9046.8|22
1738349400000|2025-01-31 18:50:00|9064|9054|9073.1|9053.1|9074|9062|9060.5|9049.3|92
1738349700000|2025-01-31 18:55:00|9072.5|9052.5|9069.9|9047.9|9073.1|9057.1|9067.1|9046.6|15
1738544400000|2025-02-03 01:00:00|8992.1|8972.1|8967.1|8947.1|8992.6|8972.6|8966.4|8946.4|123
1738544700000|2025-02-03 01:05:00|8966.9|8946.9|8962.1|8942.1|8966.9|8946.9|8960.9|8940.9|169
1738545000000|2025-02-03 01:10:00|8961.9|8941.9|8970.9|8950.9|8972.4|8952.4|8961.1|8941.1|178
1738545300000|2025-02-03 01:15:00|8970.6|8950.6|8965.1|8945.1|8970.6|8950.6|8960.6|8940.6|337
1738545600000|2025-02-03 01:20:00|8965.4|8945.4|8963.4|8943.4|8972.4|8952.4|8962.9|8942.9|240
1738545900000|2025-02-03 01:25:00|8963.1|8943.1|8970.9|8950.9|8973.6|8953.6|8961.1|8941.1|192
1738546200000|2025-02-03 01:30:00|8970.6|8950.6|8973.1|8953.1|8977.6|8957.6|8968.9|8948.9|271
1738546500000|2025-02-03 01:35:00|8972.9|8952.9|8967.4|8947.4|8976.4|8956.4|8964.6|8944.6|226
1738546800000|2025-02-03 01:40:00|8968.6|8948.6|8964.9|8944.9|8972.4|8952.4|8963.1|8943.1|201
1738547100000|2025-02-03 01:45:00|8964.6|8944.6|8961.4|8941.4|8964.9|8944.9|8960.9|8940.9|100
1738547400000|2025-02-03 01:50:00|8960.9|8940.9|8963.1|8943.1|8964.9|8944.9|8960.9|8940.9|70
1738547700000|2025-02-03 01:55:00|8962.9|8942.9|8965.1|8945.1|8967.9|8947.9|8959.1|8939.1|163
1738548000000|2025-02-03 02:00:00|8965.4|8945.4|8942.6|8922.6|8965.4|8945.4|8942.6|8922.6|196
1738548300000|2025-02-03 02:05:00|8942.9|8922.9|8936.9|8916.9|8945.9|8925.9|8935.9|8915.9|288
1738548600000|2025-02-03 02:10:00|8937.1|8917.1|8936.1|8916.1|8938.1|8918.1|8932.4|8912.4|224
1738548900000|2025-02-03 02:15:00|8935.9|8915.9|8938.6|8918.6|8941.4|8921.4|8935.9|8915.9|130
1738549200000|2025-02-03 02:20:00|8938.9|8918.9|8939.9|8919.9|8940.9|8920.9|8935.6|8915.6|162
1738549500000|2025-02-03 02:25:00|8939.6|8919.6|8938.4|8918.4|8940.6|8920.6|8935.9|8915.9|174
1738549800000|2025-02-03 02:30:00|8937.9|8917.9|8938.9|8918.9|8942.1|8922.1|8935.6|8915.6|201
1738550100000|2025-02-03 02:35:00|8939.1|8919.1|8940.6|8920.6|8940.9|8920.9|8936.4|8916.4|134
1738550400000|2025-02-03 02:40:00|8940.4|8920.4|8940.6|8920.6|8942.1|8922.1|8936.9|8916.9|130
1738550700000|2025-02-03 02:45:00|8940.9|8920.9|8932.6|8912.6|8941.1|8921.1|8932.4|8912.4|154
1738551000000|2025-02-03 02:50:00|8932.4|8912.4|8928.6|8908.6|8932.4|8912.4|8924.1|8904.1|132
1738551300000|2025-02-03 02:55:00|8928.9|8908.9|8940.9|8920.9|8941.4|8921.4|8928.6|8908.6|129
1738551600000|2025-02-03 03:00:00|8941.1|8921.1|8935.4|8915.4|8942.1|8922.1|8934.9|8914.9|113
1738551900000|2025-02-03 03:05:00|8935.6|8915.6|8933.4|8913.4|8935.9|8915.9|8931.9|8911.9|121
1738552200000|2025-02-03 03:10:00|8933.6|8913.6|8930.6|8910.6|8935.9|8915.9|8930.1|8910.1|102
1738552500000|2025-02-03 03:15:00|8930.4|8910.4|8931.9|8911.9|8936.6|8916.6|8930.4|8910.4|96
1738552800000|2025-02-03 03:20:00|8931.6|8911.6|8935.6|8915.6|8937.1|8917.1|8931.4|8911.4|95
1738553100000|2025-02-03 03:25:00|8935.9|8915.9|8949.6|8929.6|8951.1|8931.1|8935.9|8915.9|187
1738553400000|2025-02-03 03:30:00|8949.9|8929.9|8952.4|8932.4|8953.4|8933.4|8944.6|8924.6|172
1738553700000|2025-02-03 03:35:00|8952.9|8932.9|8958.1|8938.1|8959.6|8939.6|8948.9|8928.9|146
1738554000000|2025-02-03 03:40:00|8957.9|8937.9|8956.9|8936.9|8958.1|8938.1|8951.6|8931.6|122
1738554300000|2025-02-03 03:45:00|8956.6|8936.6|8955.6|8935.6|8957.1|8937.1|8953.9|8933.9|71
1738554600000|2025-02-03 03:50:00|8955.9|8935.9|8956.9|8936.9|8959.9|8939.9|8955.4|8935.4|88
1738554900000|2025-02-03 03:55:00|8956.6|8936.6|8956.9|8936.9|8957.6|8937.6|8955.4|8935.4|52
1738555200000|2025-02-03 04:00:00|8956.6|8936.6|8964.6|8944.6|8969.6|8949.6|8954.6|8934.6|274
1738555500000|2025-02-03 04:05:00|8964.4|8944.4|8969.4|8949.4|8969.4|8949.4|8963.4|8943.4|178
1738555800000|2025-02-03 04:10:00|8968.9|8948.9|8973.1|8953.1|8973.1|8953.1|8966.1|8946.1|135
1738556100000|2025-02-03 04:15:00|8972.9|8952.9|8957.6|8937.6|8972.9|8952.9|8955.4|8935.4|132
1738556400000|2025-02-03 04:20:00|8957.4|8937.4|8958.6|8938.6|8960.6|8940.6|8955.1|8935.1|135
1738556700000|2025-02-03 04:25:00|8958.4|8938.4|8955.4|8935.4|8958.9|8938.9|8954.9|8934.9|76
1738557000000|2025-02-03 04:30:00|8955.9|8935.9|8946.6|8926.6|8957.6|8937.6|8946.4|8926.4|140
1738557300000|2025-02-03 04:35:00|8946.9|8926.9|8949.4|8929.4|8949.9|8929.9|8946.1|8926.1|92
1738557600000|2025-02-03 04:40:00|8949.1|8929.1|8945.9|8925.9|8949.4|8929.4|8943.4|8923.4|80
1738557900000|2025-02-03 04:45:00|8945.4|8925.4|8948.9|8928.9|8949.9|8929.9|8944.6|8924.6|55
1738558200000|2025-02-03 04:50:00|8949.1|8929.1|8948.4|8928.4|8949.6|8929.6|8945.1|8925.1|84
1738558500000|2025-02-03 04:55:00|8948.1|8928.1|8947.9|8927.9|8948.9|8928.9|8945.1|8925.1|41
1738558800000|2025-02-03 05:00:00|8947.6|8927.6|8946.9|8926.9|8952.9|8932.9|8945.6|8925.6|227
1738559100000|2025-02-03 05:05:00|8946.6|8926.6|8946.6|8926.6|8952.6|8932.6|8945.6|8925.6|163
1738559400000|2025-02-03 05:10:00|8946.4|8926.4|8949.6|8929.6|8951.6|8931.6|8943.4|8923.4|155
1738559700000|2025-02-03 05:15:00|8949.9|8929.9|8951.6|8931.6|8951.6|8931.6|8945.6|8925.6|124
1738560000000|2025-02-03 05:20:00|8951.9|8931.9|8945.9|8925.9|8952.1|8932.1|8942.9|8922.9|97
1738560300000|2025-02-03 05:25:00|8946.1|8926.1|8947.9|8927.9|8950.4|8930.4|8944.4|8924.4|136
1738560600000|2025-02-03 05:30:00|8948.1|8928.1|8951.1|8931.1|8951.4|8931.4|8947.9|8927.9|108
1738560900000|2025-02-03 05:35:00|8950.9|8930.9|8945.9|8925.9|8954.9|8934.9|8945.4|8925.4|112
1738561200000|2025-02-03 05:40:00|8945.6|8925.6|8938.6|8918.6|8945.6|8925.6|8936.1|8916.1|143
1738561500000|2025-02-03 05:45:00|8938.4|8918.4|8937.4|8917.4|8939.4|8919.4|8936.4|8916.4|109
1738561800000|2025-02-03 05:50:00|8937.1|8917.1|8934.6|8914.6|8938.9|8918.9|8934.4|8914.4|90
1738562100000|2025-02-03 05:55:00|8934.4|8914.4|8937.6|8917.6|8937.6|8917.6|8934.1|8914.1|67
1738562400000|2025-02-03 06:00:00|8937.9|8917.9|8945.4|8925.4|8945.9|8925.9|8937.9|8917.9|115
1738562700000|2025-02-03 06:05:00|8944.9|8924.9|8952.4|8932.4|8952.6|8932.6|8944.9|8924.9|80
1738563000000|2025-02-03 06:10:00|8952.6|8932.6|8950.9|8930.9|8952.6|8932.6|8948.6|8928.6|97
1738563300000|2025-02-03 06:15:00|8951.1|8931.1|8948.6|8928.6|8951.4|8931.4|8947.9|8927.9|74
1738563600000|2025-02-03 06:20:00|8948.4|8928.4|8957.6|8937.6|8957.6|8937.6|8947.4|8927.4|99
1738563900000|2025-02-03 06:25:00|8957.9|8937.9|8952.1|8932.1|8957.9|8937.9|8950.9|8930.9|78
1738564200000|2025-02-03 06:30:00|8952.4|8932.4|8960.9|8940.9|8960.9|8940.9|8952.4|8932.4|112
1738564500000|2025-02-03 06:35:00|8961.4|8941.4|8953.1|8933.1|8961.4|8941.4|8952.1|8932.1|92
1738564800000|2025-02-03 06:40:00|8953.4|8933.4|8958.4|8938.4|8958.4|8938.4|8953.1|8933.1|94
1738565100000|2025-02-03 06:45:00|8958.1|8938.1|8954.1|8934.1|8958.4|8938.4|8950.4|8930.4|89
1738565400000|2025-02-03 06:50:00|8953.9|8933.9|8946.6|8926.6|8957.4|8937.4|8944.1|8924.1|147
1738565700000|2025-02-03 06:55:00|8946.9|8926.9|8947.6|8927.6|8949.9|8929.9|8945.9|8925.9|109
1738566000000|2025-02-03 07:00:00|8947.4|8927.4|8946.1|8926.1|8952.4|8932.4|8943.9|8923.9|208
1738566300000|2025-02-03 07:05:00|8946.4|8926.4|8947.1|8927.1|8947.9|8927.9|8942.9|8922.9|144
1738566600000|2025-02-03 07:10:00|8947.4|8927.4|8948.9|8928.9|8950.4|8930.4|8944.6|8924.6|112
1738566900000|2025-02-03 07:15:00|8949.1|8929.1|8952.9|8932.9|8957.6|8937.6|8948.6|8928.6|132
1738567200000|2025-02-03 07:20:00|8952.4|8932.4|8956.6|8936.6|8957.4|8937.4|8948.9|8928.9|153
1738567500000|2025-02-03 07:25:00|8956.9|8936.9|8958.9|8938.9|8964.6|8944.6|8956.9|8936.9|141
1738567800000|2025-02-03 07:30:00|8958.6|8938.6|8959.9|8939.9|8964.1|8944.1|8955.4|8935.4|150
1738568100000|2025-02-03 07:35:00|8959.6|8939.6|8945.4|8925.4|8960.9|8940.9|8944.4|8924.4|164
1738568400000|2025-02-03 07:40:00|8946.4|8926.4|8958.6|8938.6|8958.9|8938.9|8943.9|8923.9|160
1738568700000|2025-02-03 07:45:00|8958.4|8938.4|8959.9|8939.9|8961.9|8941.9|8955.6|8935.6|182
1738569000000|2025-02-03 07:50:00|8959.6|8939.6|8950.9|8930.9|8959.6|8939.6|8950.6|8930.6|108
1738569300000|2025-02-03 07:55:00|8951.1|8931.1|8952.3|8942.3|8952.3|8942.3|8942.4|8930.4|192
1738569600000|2025-02-03 08:00:00|8952.5|8942.5|8958.8|8948.8|8963.9|8953.9|8949|8939|292
1738569900000|2025-02-03 08:05:00|8958.9|8948.9|8948|8938|8962.9|8952.9|8944|8934|279
1738570200000|2025-02-03 08:10:00|8948.3|8938.3|8948.3|8938.3|8954.5|8944.5|8943.1|8933.1|251
1738570500000|2025-02-03 08:15:00|8948.1|8938.1|8970.8|8960.8|8972.1|8962.1|8947.6|8937.6|263
1738570800000|2025-02-03 08:20:00|8970.5|8960.5|8974.1|8964.1|8976.3|8966.3|8968.5|8958.5|279
1738571100000|2025-02-03 08:25:00|8974.4|8964.4|8970.3|8960.3|8975|8965|8964.5|8954.5|255
1738571400000|2025-02-03 08:30:00|8970|8960|8978.9|8968.9|8980.3|8970.3|8964|8954|254
1738571700000|2025-02-03 08:35:00|8979.1|8969.1|8978.5|8968.5|8985.6|8975.6|8978|8968|200
1738572000000|2025-02-03 08:40:00|8979.1|8969.1|8976.6|8966.6|8979.3|8969.3|8966.3|8956.3|171
1738572300000|2025-02-03 08:45:00|8976.8|8966.8|8975.1|8965.1|8978.5|8968.5|8974.3|8964.3|136
1738572600000|2025-02-03 08:50:00|8975.5|8965.5|8976.9|8966.9|8977.1|8967.1|8970.6|8960.6|112
1738572900000|2025-02-03 08:55:00|8977.3|8967.3|8979.5|8969.5|8980.3|8970.3|8974.5|8964.5|138
1738573200000|2025-02-03 09:00:00|8979.3|8969.3|8980.8|8970.8|8988.9|8978.9|8973.5|8963.5|283
1738573500000|2025-02-03 09:05:00|8980.5|8970.5|8973.8|8963.8|8982.3|8972.3|8970.9|8960.9|269
1738573800000|2025-02-03 09:10:00|8973.1|8963.1|8970.5|8960.5|8973.5|8963.5|8966.5|8956.5|181
1738574100000|2025-02-03 09:15:00|8970.4|8960.4|8973.5|8963.5|8976.8|8966.8|8969.3|8959.3|156
1738574400000|2025-02-03 09:20:00|8973.3|8963.3|8972.8|8962.8|8973.3|8963.3|8967.6|8957.6|139
1738574700000|2025-02-03 09:25:00|8973|8963|8979.9|8969.9|8980.3|8970.3|8973|8963|108
1738575000000|2025-02-03 09:30:00|8980.1|8970.1|8988.8|8978.8|8988.9|8978.9|8979.3|8969.3|152
1738575300000|2025-02-03 09:35:00|8988.5|8978.5|8988.5|8978.5|8994.3|8984.3|8986.6|8976.6|219
1738575600000|2025-02-03 09:40:00|8990|8980|8979.4|8969.4|8990.3|8980.3|8978|8968|106
1738575900000|2025-02-03 09:45:00|8979.5|8969.5|8982.5|8972.5|8982.8|8972.8|8975.8|8965.8|175
1738576200000|2025-02-03 09:50:00|8982.8|8972.8|8971|8961|8984|8974|8969.1|8959.1|161
1738576500000|2025-02-03 09:55:00|8971.4|8961.4|8964.8|8954.8|8974|8964|8961.6|8951.6|233
1738576800000|2025-02-03 10:00:00|8965|8955|8979|8969|8979|8969|8964.5|8954.5|234
1738577100000|2025-02-03 10:05:00|8978.8|8968.8|8979.5|8969.5|8981|8971|8970.5|8960.5|185
1738577400000|2025-02-03 10:10:00|8980|8970|8979.8|8969.8|8981.5|8971.5|8973.5|8963.5|134
1738577700000|2025-02-03 10:15:00|8979.5|8969.5|8973.5|8963.5|8980|8970|8971.5|8961.5|145
1738578000000|2025-02-03 10:20:00|8973.8|8963.8|8973.5|8963.5|8977.8|8967.8|8972.3|8962.3|129
1738578300000|2025-02-03 10:25:00|8973.8|8963.8|8973|8963|8975|8965|8967.1|8957.1|114
1738578600000|2025-02-03 10:30:00|8973.3|8963.3|8972.9|8962.9|8973.6|8963.6|8971.5|8961.5|118
1738578900000|2025-02-03 10:35:00|8972.8|8962.8|8971.8|8961.8|8973.4|8963.4|8968.8|8958.8|108
1738579200000|2025-02-03 10:40:00|8972.3|8962.3|8973.4|8963.4|8976.8|8966.8|8971.3|8961.3|106
1738579500000|2025-02-03 10:45:00|8973.5|8963.5|8968.1|8958.1|8976.1|8966.1|8968|8958|102
1738579800000|2025-02-03 10:50:00|8968.4|8958.4|8964.5|8954.5|8970.6|8960.6|8961.6|8951.6|110
1738580100000|2025-02-03 10:55:00|8964.8|8954.8|8964.5|8954.5|8965.8|8955.8|8962|8952|73
1738580400000|2025-02-03 11:00:00|8964.8|8954.8|8968.6|8958.6|8972.5|8962.5|8964.8|8954.8|162
1738580700000|2025-02-03 11:05:00|8968.9|8958.9|8977.8|8967.8|8978.1|8968.1|8966.3|8956.3|150
1738581000000|2025-02-03 11:10:00|8978|8968|8972.8|8962.8|8978.9|8968.9|8969.8|8959.8|153
1738581300000|2025-02-03 11:15:00|8972.3|8962.3|8965.8|8955.8|8972.3|8962.3|8965.5|8955.5|108
1738581600000|2025-02-03 11:20:00|8966|8956|8960.3|8950.3|8967.5|8957.5|8959|8949|138
1738581900000|2025-02-03 11:25:00|8960.8|8950.8|8963|8953|8965.3|8955.3|8960.8|8950.8|114
1738582200000|2025-02-03 11:30:00|8962.8|8952.8|8961.6|8951.6|8965.8|8955.8|8961.4|8951.4|89
1738582500000|2025-02-03 11:35:00|8961.4|8951.4|8961.3|8951.3|8962.6|8952.6|8957.8|8947.8|64
1738582800000|2025-02-03 11:40:00|8961.5|8951.5|8962.8|8952.8|8963.6|8953.6|8960.3|8950.3|75
1738583100000|2025-02-03 11:45:00|8962.3|8952.3|8960.1|8950.1|8963.6|8953.6|8957.5|8947.5|101
1738583400000|2025-02-03 11:50:00|8960.3|8950.3|8964.5|8954.5|8966.4|8956.4|8958.1|8948.1|148
1738583700000|2025-02-03 11:55:00|8965.6|8955.6|8971|8961|8972|8962|8965|8955|188
1738584000000|2025-02-03 12:00:00|8970.8|8960.8|8972.8|8962.8|8977.1|8967.1|8969.8|8959.8|173
1738584300000|2025-02-03 12:05:00|8972.5|8962.5|8979.3|8969.3|8979.5|8969.5|8972|8962|113
1738584600000|2025-02-03 12:10:00|8979.6|8969.6|8973.8|8963.8|8982.5|8972.5|8973.5|8963.5|159
1738584900000|2025-02-03 12:15:00|8974|8964|8978.9|8968.9|8978.9|8968.9|8973.1|8963.1|132
1738585200000|2025-02-03 12:20:00|8979.1|8969.1|8981.3|8971.3|8985.5|8975.5|8978.3|8968.3|177
1738585500000|2025-02-03 12:25:00|8981.5|8971.5|8986|8976|8986.8|8976.8|8978.6|8968.6|173
1738585800000|2025-02-03 12:30:00|8985.8|8975.8|8991.5|8981.5|8993.6|8983.6|8980.5|8970.5|257
1738586100000|2025-02-03 12:35:00|8991.8|8981.8|8997.5|8987.5|9002.3|8992.3|8988.6|8978.6|258
1738586400000|2025-02-03 12:40:00|8997.6|8987.6|8997.6|8987.6|8998.9|8988.9|8993.9|8983.9|166
1738586700000|2025-02-03 12:45:00|8997.9|8987.9|9015.8|9005.8|9016.1|9006.1|8997.1|8987.1|115
1738587000000|2025-02-03 12:50:00|9014.3|9004.3|9002.9|8992.9|9019.4|9009.4|9001.3|8991.3|277
1738587300000|2025-02-03 12:55:00|9002.8|8992.8|9001.5|8991.5|9006.4|8996.4|8996.6|8986.6|261
1738587600000|2025-02-03 13:00:00|9001.3|8991.3|9009.4|8999.4|9016.4|9006.4|9001.3|8991.3|369
1738587900000|2025-02-03 13:05:00|9009.1|8999.1|9007|8997|9019.4|9009.4|9002.8|8992.8|474
1738588200000|2025-02-03 13:10:00|9005|8995|9003.6|8993.6|9006.8|8996.8|8998.8|8988.8|279
1738588500000|2025-02-03 13:15:00|9003.5|8993.5|9007|8997|9011.3|9001.3|9002.5|8992.5|235
1738588800000|2025-02-03 13:20:00|9006.8|8996.8|9005.5|8995.5|9014.3|9004.3|9004.3|8994.3|230
1738589100000|2025-02-03 13:25:00|9006|8996|9011.8|9001.8|9013.9|9003.9|9005.3|8995.3|177
1738589400000|2025-02-03 13:30:00|9012|9002|9016.5|9006.5|9019.4|9009.4|9012|9002|282
1738589700000|2025-02-03 13:35:00|9016.3|9006.3|9014|9004|9019|9009|9010.8|9000.8|233
1738590000000|2025-02-03 13:40:00|9014.3|9004.3|9015|9005|9018.3|9008.3|9013.8|9003.8|202
1738590300000|2025-02-03 13:45:00|9014.9|9004.9|9020|9010|9021|9011|9014.4|9004.4|157
1738590600000|2025-02-03 13:50:00|9020.3|9010.3|9030.4|9020.4|9032.9|9022.9|9016.9|9006.9|205
1738590900000|2025-02-03 13:55:00|9031.3|9021.3|9027.1|9017.1|9032.1|9022.1|9023|9013|247
1738591200000|2025-02-03 14:00:00|9027.4|9017.4|9024|9014|9030|9020|9023.3|9013.3|193
1738591500000|2025-02-03 14:05:00|9024.3|9014.3|9028.6|9018.6|9035.8|9025.8|9024.3|9014.3|260
1738591800000|2025-02-03 14:10:00|9028.9|9018.9|9031.5|9021.5|9034.3|9024.3|9025.4|9015.4|235
1738592100000|2025-02-03 14:15:00|9031.8|9021.8|9031.3|9021.3|9035.5|9025.5|9028.4|9018.4|223
1738592400000|2025-02-03 14:20:00|9031|9021|9023.8|9013.8|9031|9021|9019.6|9009.6|254
1738592700000|2025-02-03 14:25:00|9024.8|9014.8|9025.1|9015.1|9030.8|9020.8|9024.3|9014.3|225
1738593000000|2025-02-03 14:30:00|9025.9|9015.9|9020.9|9010.9|9027.8|9017.8|9012|9002|397
1738593300000|2025-02-03 14:35:00|9020.5|9010.5|9023|9013|9025.4|9015.4|9015.5|9005.5|382
1738593600000|2025-02-03 14:40:00|9023.3|9013.3|9029.3|9019.3|9035.9|9024.6|9023.3|9012.9|315
1738593900000|2025-02-03 14:45:00|9029.5|9019.5|9020.9|9010.9|9031.9|9021.9|9020|9010|351
1738594200000|2025-02-03 14:50:00|9021.3|9011.3|9021.8|9011.8|9026.9|9016.9|9018|9008|264
1738594500000|2025-02-03 14:55:00|9022.6|9012.6|9026|9016|9027.8|9017.8|9020.5|9010.5|255
1738594800000|2025-02-03 15:00:00|9021.5|9011.5|9018.5|9008.5|9025.8|9015.8|9017.1|9007.1|328
1738595100000|2025-02-03 15:05:00|9018.3|9008.3|9020.3|9010.3|9024|9014|9013.1|9003.1|330
1738595400000|2025-02-03 15:10:00|9021|9011|9024.5|9014.5|9029.1|9019.1|9016.9|9006.9|331
1738595700000|2025-02-03 15:15:00|9024.8|9014.8|9012.9|9002.9|9025|9015|9011.5|9001.5|268
1738596000000|2025-02-03 15:20:00|9012|9002|9051.8|9041.8|9051.8|9041.8|9004.8|8994.8|628
1738596300000|2025-02-03 15:25:00|9052.5|9042.5|9075.5|9065.5|9085.4|9068.1|9051.3|9035.1|626
1738596600000|2025-02-03 15:30:00|9074.3|9064.3|9072.9|9062.9|9081.5|9071.5|9065.5|9055.5|663
1738596900000|2025-02-03 15:35:00|9073.3|9063.3|9056.9|9046.9|9075.5|9065.5|9056.4|9046.4|579
1738597200000|2025-02-03 15:40:00|9058.1|9048.1|9064.9|9054.9|9073.5|9063.5|9051.3|9041.3|562
1738597500000|2025-02-03 15:45:00|9064.8|9054.8|9062.3|9052.3|9070|9060|9056.8|9046.8|437
1738597800000|2025-02-03 15:50:00|9062|9052|9069|9059|9069.5|9059.5|9059|9049|435
1738598100000|2025-02-03 15:55:00|9068.8|9058.8|9070|9060|9074.6|9064.6|9067.8|9057.8|343
1738598400000|2025-02-03 16:00:00|9070.3|9060.3|9063.9|9053.9|9074.4|9064.4|9049.5|9039.5|511
1738598700000|2025-02-03 16:05:00|9064.1|9054.1|9096.5|9086.5|9105.9|9095.9|9063.4|9053.4|622
1738599000000|2025-02-03 16:10:00|9096.8|9086.8|9088.3|9078.3|9104.4|9094.4|9083.5|9073.5|453
1738599300000|2025-02-03 16:15:00|9088.5|9078.5|9094.5|9084.5|9100.1|9090.1|9086.9|9076.9|366
1738599600000|2025-02-03 16:20:00|9095.1|9085.1|9098.9|9088.9|9099.4|9089.4|9088.3|9078.3|316
1738599900000|2025-02-03 16:25:00|9098.6|9088.6|9091.8|9081.8|9103.5|9093.5|9090.3|9080.3|380
1738600200000|2025-02-03 16:30:00|9092|9082|9098.4|9088.4|9099.1|9089.1|9085.5|9075.5|341
1738600500000|2025-02-03 16:35:00|9098.1|9088.1|9111.3|9101.3|9111.3|9101.3|9097.4|9087.4|308
1738600800000|2025-02-03 16:40:00|9111.8|9101.8|9111.5|9101.5|9112.6|9102.6|9095.5|9085.5|306
1738601100000|2025-02-03 16:45:00|9111.3|9101.3|9100.9|9090.9|9118.3|9108.3|9091.9|9081.9|356
1738601400000|2025-02-03 16:50:00|9100.8|9090.8|9103.3|9093.3|9106.6|9096.6|9100|9090|244
1738601700000|2025-02-03 16:55:00|9103|9093|9103.8|9093.8|9107.1|9097.1|9098.6|9088.6|445
1738602000000|2025-02-03 17:00:00|9103.5|9093.5|9102.5|9092.5|9104.6|9094.6|9100.6|9090.6|158
1738602300000|2025-02-03 17:05:00|9102.8|9092.8|9101.9|9091.9|9103.4|9093.4|9099.1|9089.1|154
1738602600000|2025-02-03 17:10:00|9101.5|9091.5|9112.8|9102.8|9115.5|9105.5|9101.5|9091.5|124
1738602900000|2025-02-03 17:15:00|9113|9103|9105.9|9095.9|9113.3|9103.3|9105.9|9095.9|114
1738603200000|2025-02-03 17:20:00|9106.1|9096.1|9108.4|9098.4|9108.4|9098.4|9103.6|9093.6|90
1738603500000|2025-02-03 17:25:00|9108.1|9098.1|9111|9101|9113.5|9103.5|9107.6|9097.6|89
1738603800000|2025-02-03 17:30:00|9110.8|9100.8|9108.8|9098.8|9112.6|9102.6|9106.6|9096.6|81
1738604100000|2025-02-03 17:35:00|9108.5|9098.5|9111.6|9101.6|9113.4|9103.4|9107.9|9097.9|80
1738604400000|2025-02-03 17:40:00|9111.5|9101.5|9112.3|9102.3|9114.3|9104.3|9110.5|9100.5|57
1738604700000|2025-02-03 17:45:00|9112.8|9102.8|9111.4|9101.4|9112.8|9102.8|9108.5|9098.5|63
1738605000000|2025-02-03 17:50:00|9111.6|9101.6|9120.8|9110.8|9123.9|9113.9|9111.4|9101.4|73
1738605300000|2025-02-03 17:55:00|9120.9|9110.9|9105.6|9095.6|9121.8|9111.8|9104.3|9084.4|549
1738605600000|2025-02-03 18:00:00|9106.3|9096.3|9134.5|9124.5|9137.8|9127.8|9104.9|9094.9|296
1738605900000|2025-02-03 18:05:00|9134.3|9124.3|9128.5|9118.5|9134.3|9124.3|9126.8|9116.8|179
1738606200000|2025-02-03 18:10:00|9128.3|9118.3|9127.8|9117.8|9134.5|9121|9126.5|9112.6|81
1738606500000|2025-02-03 18:15:00|9127.5|9117.5|9128|9118|9130.5|9120.5|9127.5|9117.5|74
1738606800000|2025-02-03 18:20:00|9128.3|9118.3|9128|9118|9128.3|9118.3|9126.3|9116.3|61
1738607100000|2025-02-03 18:25:00|9127.8|9117.8|9129.8|9119.8|9130|9120|9127.3|9117.3|40
1738607400000|2025-02-03 18:30:00|9130|9120|9136|9126|9141.1|9129.4|9129.5|9118|67
1738607700000|2025-02-03 18:35:00|9135.8|9125.8|9131.5|9121.5|9136|9126|9130.9|9120.9|38
1738608000000|2025-02-03 18:40:00|9132|9122|9103|9093|9137.9|9127.6|9102.8|9092.8|108
1738608300000|2025-02-03 18:45:00|9102.8|9092.8|9116.9|9096.9|9117.9|9100.9|9101|9091|140
1738608600000|2025-02-03 18:50:00|9116.6|9096.6|9114.3|9104.3|9116.9|9104.8|9108.1|9094.8|108
1738608900000|2025-02-03 18:55:00|9115.4|9105.4|9121.9|9099.9|9124.1|9105.4|9113|9096.1|34
1738630800000|2025-02-04 01:00:00|9146.6|9126.6|9147.9|9127.9|9153.6|9133.6|9146.4|9126.4|135
1738631100000|2025-02-04 01:05:00|9148.4|9128.4|9142.4|9122.4|9149.1|9129.1|9137.9|9117.9|99
1738631400000|2025-02-04 01:10:00|9142.1|9122.1|9136.4|9116.4|9142.6|9122.6|9133.9|9113.9|72
1738631700000|2025-02-04 01:15:00|9136.6|9116.6|9140.1|9120.1|9146.1|9126.1|9136.6|9116.6|107
1738632000000|2025-02-04 01:20:00|9139.9|9119.9|9134.6|9114.6|9140.4|9120.4|9131.6|9111.6|63
1738632300000|2025-02-04 01:25:00|9134.9|9114.9|9156.1|9136.1|9156.9|9136.9|9134.9|9114.9|150
1738632600000|2025-02-04 01:30:00|9156.6|9136.6|9149.9|9129.9|9161.1|9141.1|9147.6|9127.6|247
1738632900000|2025-02-04 01:35:00|9150.1|9130.1|9142.6|9122.6|9152.6|9132.6|9138.4|9118.4|183
1738633200000|2025-02-04 01:40:00|9143.1|9123.1|9152.9|9132.9|9155.1|9135.1|9142.1|9122.1|119
1738633500000|2025-02-04 01:45:00|9152.6|9132.6|9157.4|9137.4|9161.1|9141.1|9152.4|9132.4|120
1738633800000|2025-02-04 01:50:00|9157.6|9137.6|9166.9|9146.9|9169.1|9149.1|9156.6|9136.6|121
1738634100000|2025-02-04 01:55:00|9167.1|9147.1|9169.1|9149.1|9171.4|9151.4|9162.4|9142.4|216
1738634400000|2025-02-04 02:00:00|9169.4|9149.4|9163.9|9143.9|9169.4|9149.4|9162.6|9142.6|125
1738634700000|2025-02-04 02:05:00|9163.6|9143.6|9161.4|9141.4|9167.1|9147.1|9158.6|9138.6|127
1738635000000|2025-02-04 02:10:00|9161.1|9141.1|9161.1|9141.1|9165.1|9145.1|9160.4|9140.4|102
1738635300000|2025-02-04 02:15:00|9160.6|9140.6|9156.9|9136.9|9161.4|9141.4|9156.6|9136.6|82
1738635600000|2025-02-04 02:20:00|9157.1|9137.1|9156.1|9136.1|9158.9|9138.9|9153.9|9133.9|94
1738635900000|2025-02-04 02:25:00|9156.4|9136.4|9160.4|9140.4|9164.1|9144.1|9156.4|9136.4|162
1738636200000|2025-02-04 02:30:00|9160.6|9140.6|9163.4|9143.4|9168.1|9148.1|9159.1|9139.1|184
1738636500000|2025-02-04 02:35:00|9163.1|9143.1|9160.9|9140.9|9163.6|9143.6|9155.1|9135.1|126
1738636800000|2025-02-04 02:40:00|9161.1|9141.1|9158.6|9138.6|9162.4|9142.4|9157.6|9137.6|98
1738637100000|2025-02-04 02:45:00|9158.9|9138.9|9171.4|9151.4|9176.1|9156.1|9158.6|9138.6|138
1738637400000|2025-02-04 02:50:00|9171.6|9151.6|9176.4|9156.4|9177.4|9157.4|9170.6|9150.6|157
1738637700000|2025-02-04 02:55:00|9176.1|9156.1|9169.4|9149.4|9178.1|9158.1|9168.4|9148.4|133
1738638000000|2025-02-04 03:00:00|9168.9|9148.9|9171.4|9151.4|9177.6|9157.6|9168.4|9148.4|134
1738638300000|2025-02-04 03:05:00|9171.6|9151.6|9178.1|9158.1|9179.1|9159.1|9169.9|9149.9|119
1738638600000|2025-02-04 03:10:00|9177.9|9157.9|9178.6|9158.6|9183.1|9163.1|9175.9|9155.9|91
1738638900000|2025-02-04 03:15:00|9178.9|9158.9|9173.6|9153.6|9178.9|9158.9|9170.9|9150.9|110
1738639200000|2025-02-04 03:20:00|9173.9|9153.9|9175.4|9155.4|9175.4|9155.4|9170.9|9150.9|66
1738639500000|2025-02-04 03:25:00|9175.6|9155.6|9176.4|9156.4|9177.1|9157.1|9173.9|9153.9|45
1738639800000|2025-02-04 03:30:00|9176.1|9156.1|9169.1|9149.1|9176.6|9156.6|9167.4|9147.4|130
1738640100000|2025-02-04 03:35:00|9169.4|9149.4|9166.1|9146.1|9170.6|9150.6|9164.9|9144.9|84
1738640400000|2025-02-04 03:40:00|9165.9|9145.9|9166.1|9146.1|9167.4|9147.4|9160.4|9140.4|158
1738640700000|2025-02-04 03:45:00|9166.4|9146.4|9168.4|9148.4|9170.6|9150.6|9164.9|9144.9|166
1738641000000|2025-02-04 03:50:00|9168.6|9148.6|9168.6|9148.6|9173.4|9153.4|9166.6|9146.6|116
1738641300000|2025-02-04 03:55:00|9168.4|9148.4|9156.6|9136.6|9168.9|9148.9|9154.1|9134.1|109
1738641600000|2025-02-04 04:00:00|9155.9|9135.9|9156.6|9136.6|9158.6|9138.6|9152.4|9132.4|83
1738641900000|2025-02-04 04:05:00|9156.4|9136.4|9156.6|9136.6|9158.6|9138.6|9155.9|9135.9|58
1738642200000|2025-02-04 04:10:00|9156.4|9136.4|9159.1|9139.1|9159.6|9139.6|9155.9|9135.9|76
1738642500000|2025-02-04 04:15:00|9158.9|9138.9|9154.1|9134.1|9159.1|9139.1|9154.1|9134.1|46
1738642800000|2025-02-04 04:20:00|9153.9|9133.9|9157.1|9137.1|9157.4|9137.4|9153.6|9133.6|53
1738643100000|2025-02-04 04:25:00|9157.4|9137.4|9156.1|9136.1|9159.1|9139.1|9155.1|9135.1|43
1738643400000|2025-02-04 04:30:00|9155.9|9135.9|9151.1|9131.1|9156.4|9136.4|9151.1|9131.1|50
1738643700000|2025-02-04 04:35:00|9152.1|9132.1|9146.1|9126.1|9153.4|9133.4|9146.1|9126.1|51
1738644000000|2025-02-04 04:40:00|9145.9|9125.9|9151.9|9131.9|9151.9|9131.9|9145.4|9125.4|48
1738644300000|2025-02-04 04:45:00|9151.6|9131.6|9151.1|9131.1|9153.9|9133.9|9150.6|9130.6|41
1738644600000|2025-02-04 04:50:00|9151.4|9131.4|9149.9|9129.9|9151.4|9131.4|9148.6|9128.6|55
1738644900000|2025-02-04 04:55:00|9150.1|9130.1|9148.4|9128.4|9151.9|9131.9|9148.4|9128.4|43
1738645200000|2025-02-04 05:00:00|9148.6|9128.6|9124.9|9104.9|9149.1|9129.1|9123.4|9103.4|398
1738645500000|2025-02-04 05:05:00|9125.1|9105.1|9116.9|9096.9|9126.4|9106.4|9112.4|9092.4|501
1738645800000|2025-02-04 05:10:00|9118.4|9098.4|9137.9|9117.9|9138.9|9118.9|9115.9|9095.9|413
1738646100000|2025-02-04 05:15:00|9137.6|9117.6|9132.4|9112.4|9145.9|9125.9|9127.6|9107.6|332
1738646400000|2025-02-04 05:20:00|9132.1|9112.1|9130.4|9110.4|9133.9|9113.9|9124.9|9104.9|329
1738646700000|2025-02-04 05:25:00|9131.1|9111.1|9145.1|9125.1|9146.6|9126.6|9129.9|9109.9|227
1738647000000|2025-02-04 05:30:00|9144.9|9124.9|9140.9|9120.9|9146.1|9126.1|9140.6|9120.6|189
1738647300000|2025-02-04 05:35:00|9141.1|9121.1|9140.9|9120.9|9146.6|9126.6|9140.4|9120.4|189
1738647600000|2025-02-04 05:40:00|9141.1|9121.1|9137.4|9117.4|9143.6|9123.6|9137.1|9117.1|134
1738647900000|2025-02-04 05:45:00|9137.6|9117.6|9144.1|9124.1|9144.1|9124.1|9136.6|9116.6|92
1738648200000|2025-02-04 05:50:00|9144.6|9124.6|9155.4|9135.4|9158.1|9138.1|9144.6|9124.6|135
1738648500000|2025-02-04 05:55:00|9155.6|9135.6|9155.6|9135.6|9157.4|9137.4|9150.9|9130.9|119
1738648800000|2025-02-04 06:00:00|9155.9|9135.9|9152.4|9132.4|9159.6|9139.6|9151.6|9131.6|199
1738649100000|2025-02-04 06:05:00|9152.6|9132.6|9151.4|9131.4|9156.4|9136.4|9151.4|9131.4|162
1738649400000|2025-02-04 06:10:00|9151.1|9131.1|9142.6|9122.6|9154.4|9134.4|9141.6|9121.6|202
1738649700000|2025-02-04 06:15:00|9142.4|9122.4|9139.6|9119.6|9142.4|9122.4|9136.9|9116.9|168
1738650000000|2025-02-04 06:20:00|9139.4|9119.4|9142.6|9122.6|9149.1|9129.1|9137.9|9117.9|164
1738650300000|2025-02-04 06:25:00|9143.4|9123.4|9142.4|9122.4|9146.9|9126.9|9140.6|9120.6|136
1738650600000|2025-02-04 06:30:00|9142.6|9122.6|9149.4|9129.4|9149.4|9129.4|9141.4|9121.4|127
1738650900000|2025-02-04 06:35:00|9149.6|9129.6|9157.1|9137.1|9159.6|9139.6|9149.1|9129.1|112
1738651200000|2025-02-04 06:40:00|9156.9|9136.9|9146.4|9126.4|9157.4|9137.4|9143.6|9123.6|76
1738651500000|2025-02-04 06:45:00|9146.9|9126.9|9157.4|9137.4|9158.6|9138.6|9145.1|9125.1|107
1738651800000|2025-02-04 06:50:00|9157.6|9137.6|9156.4|9136.4|9162.1|9142.1|9154.6|9134.6|71
1738652100000|2025-02-04 06:55:00|9156.6|9136.6|9162.1|9142.1|9163.6|9143.6|9154.9|9134.9|81
1738652400000|2025-02-04 07:00:00|9162.4|9142.4|9151.9|9131.9|9165.9|9145.9|9151.6|9131.6|219
1738652700000|2025-02-04 07:05:00|9151.6|9131.6|9147.9|9127.9|9153.9|9133.9|9145.9|9125.9|154
1738653000000|2025-02-04 07:10:00|9147.6|9127.6|9163.6|9143.6|9166.5|9146.5|9144.6|9124.6|152
1738653300000|2025-02-04 07:15:00|9163.4|9143.4|9166.4|9146.4|9167.6|9147.6|9161.4|9141.4|142
1738653600000|2025-02-04 07:20:00|9166.1|9146.1|9153.4|9133.4|9166.1|9146.1|9149.6|9129.6|166
1738653900000|2025-02-04 07:25:00|9153.1|9133.1|9140.6|9120.6|9155.4|9135.4|9138.9|9118.9|155
1738654200000|2025-02-04 07:30:00|9140.9|9120.9|9142.6|9122.6|9147.4|9127.4|9139.9|9119.9|195
1738654500000|2025-02-04 07:35:00|9142.4|9122.4|9150.6|9130.6|9151.6|9131.6|9136.4|9116.4|192
1738654800000|2025-02-04 07:40:00|9150.9|9130.9|9150.6|9130.6|9154.1|9134.1|9145.1|9125.1|165
1738655100000|2025-02-04 07:45:00|9150.4|9130.4|9151.6|9131.6|9159.4|9139.4|9147.1|9127.1|170
1738655400000|2025-02-04 07:50:00|9151.4|9131.4|9145.9|9125.9|9151.6|9131.6|9144.4|9124.4|149
1738655700000|2025-02-04 07:55:00|9146.1|9126.1|9138|9128|9146.1|9130.9|9135.5|9125.5|149
1738656000000|2025-02-04 08:00:00|9137.9|9127.9|9118.5|9108.5|9138.5|9128.5|9113.5|9103.5|417
1738656300000|2025-02-04 08:05:00|9118.8|9108.8|9117.8|9107.8|9124.5|9114.5|9115.6|9105.6|298
1738656600000|2025-02-04 08:10:00|9117.4|9107.4|9115|9105|9117.4|9107.4|9109.3|9099.3|287
1738656900000|2025-02-04 08:15:00|9115.3|9105.3|9122|9112|9122.8|9112.8|9113.9|9103.9|274
1738657200000|2025-02-04 08:20:00|9121.9|9111.9|9132.8|9122.8|9141.6|9131.6|9121|9111|394
1738657500000|2025-02-04 08:25:00|9133|9123|9134.3|9124.3|9138|9128|9132|9122|245
1738657800000|2025-02-04 08:30:00|9134|9124|9127.9|9117.9|9134.5|9124.5|9127|9117|226
1738658100000|2025-02-04 08:35:00|9128|9118|9138.5|9128.5|9138.5|9128.5|9126.8|9116.8|204
1738658400000|2025-02-04 08:40:00|9138.8|9128.8|9142.5|9132.5|9142.5|9132.5|9132.1|9122.1|223
1738658700000|2025-02-04 08:45:00|9142.3|9132.3|9137.9|9127.9|9143.1|9133.1|9136.5|9126.5|213
1738659000000|2025-02-04 08:50:00|9137.5|9127.5|9131.3|9121.3|9137.5|9127.5|9128|9118|259
1738659300000|2025-02-04 08:55:00|9131.1|9121.1|9134.9|9124.9|9134.9|9124.9|9127.1|9117.1|194
1738659600000|2025-02-04 09:00:00|9134.5|9124.5|9125.5|9115.5|9136.8|9126.8|9120.1|9110.1|232
1738659900000|2025-02-04 09:05:00|9125.8|9115.8|9132.5|9122.5|9132.5|9122.5|9120|9110|222
1738660200000|2025-02-04 09:10:00|9132.3|9122.3|9138.8|9128.8|9141.1|9131.1|9132.3|9122.3|205
1738660500000|2025-02-04 09:15:00|9138.5|9128.5|9136.1|9126.1|9138.8|9128.8|9132.4|9122.4|206
1738660800000|2025-02-04 09:20:00|9135.9|9125.9|9133|9123|9138.5|9128.5|9131.9|9121.9|224
1738661100000|2025-02-04 09:25:00|9133.3|9123.3|9137.5|9127.5|9139.8|9129.8|9131.4|9121.4|201
1738661400000|2025-02-04 09:30:00|9137.8|9127.8|9135|9125|9137.8|9127.8|9131.8|9121.8|214
1738661700000|2025-02-04 09:35:00|9134.8|9124.8|9135.9|9125.9|9141.1|9131.1|9133.5|9123.5|159
1738662000000|2025-02-04 09:40:00|9136.1|9126.1|9132.4|9122.4|9138.3|9128.3|9131.8|9121.8|160
1738662300000|2025-02-04 09:45:00|9132|9122|9149|9139|9151.4|9141.4|9132|9122|191
1738662600000|2025-02-04 09:50:00|9148.9|9138.9|9151|9141|9153.6|9143.6|9147.8|9137.8|160
1738662900000|2025-02-04 09:55:00|9151.3|9141.3|9148.9|9138.9|9152.4|9142.4|9148.3|9138.3|172
1738663200000|2025-02-04 10:00:00|9148.8|9138.8|9149.8|9139.8|9153.1|9143.1|9144.6|9134.6|167
1738663500000|2025-02-04 10:05:00|9150|9140|9146.4|9136.4|9152.8|9142.8|9146.4|9136.4|105
1738663800000|2025-02-04 10:10:00|9146.3|9136.3|9145|9135|9146.3|9136.3|9140.6|9130.6|113
1738664100000|2025-02-04 10:15:00|9144.9|9134.9|9145.8|9135.8|9147.3|9137.3|9142.4|9132.4|107
1738664400000|2025-02-04 10:20:00|9146|9136|9145.8|9135.8|9150.5|9140.5|9142.8|9132.8|124
1738664700000|2025-02-04 10:25:00|9146|9136|9140.3|9130.3|9146|9136|9138.6|9128.6|126
1738665000000|2025-02-04 10:30:00|9140.4|9130.4|9124|9114|9141|9131|9123.8|9113.8|149
1738665300000|2025-02-04 10:35:00|9124.3|9114.3|9130.8|9120.8|9132.5|9122.5|9124.3|9114.3|102
1738665600000|2025-02-04 10:40:00|9130.5|9120.5|9131.5|9121.5|9131.5|9121.5|9126.5|9116.5|100
1738665900000|2025-02-04 10:45:00|9131.3|9121.3|9137|9127|9139.5|9129.5|9129.8|9119.8|114
1738666200000|2025-02-04 10:50:00|9136.8|9126.8|9144.3|9134.3|9144.8|9134.8|9135.9|9125.9|86
1738666500000|2025-02-04 10:55:00|9145.1|9135.1|9148.1|9138.1|9149.5|9139.5|9143.8|9133.8|105
1738666800000|2025-02-04 11:00:00|9148.5|9138.5|9150.1|9140.1|9153.6|9143.6|9148.3|9138.3|114
1738667100000|2025-02-04 11:05:00|9149.8|9139.8|9150.5|9140.5|9153.8|9143.8|9146.9|9136.9|126
1738667400000|2025-02-04 11:10:00|9150.3|9140.3|9150.8|9140.8|9152.8|9142.8|9149.8|9139.8|93
1738667700000|2025-02-04 11:15:00|9150.9|9140.9|9151.1|9141.1|9153.6|9143.6|9149.6|9139.6|85
1738668000000|2025-02-04 11:20:00|9151.4|9141.4|9151.9|9141.9|9153.4|9143.4|9149.5|9139.5|77
1738668300000|2025-02-04 11:25:00|9151.8|9141.8|9148.5|9138.5|9154|9144|9148.5|9138.5|71
1738668600000|2025-02-04 11:30:00|9148.3|9138.3|9146.5|9136.5|9148.3|9138.3|9142|9132|112
1738668900000|2025-02-04 11:35:00|9146.8|9136.8|9145.6|9135.6|9149|9139|9141.4|9131.4|99
1738669200000|2025-02-04 11:40:00|9145.5|9135.5|9143.5|9133.5|9147.8|9137.8|9142.8|9132.8|94
1738669500000|2025-02-04 11:45:00|9143|9133|9144|9134|9144.8|9134.8|9141|9131|88
1738669800000|2025-02-04 11:50:00|9143.8|9133.8|9148.8|9138.8|9149.5|9139.5|9143.3|9133.3|87
1738670100000|2025-02-04 11:55:00|9149|9139|9141.5|9131.5|9150.4|9140.4|9141.5|9131.5|114
1738670400000|2025-02-04 12:00:00|9141.1|9131.1|9131.4|9121.4|9141.5|9131.5|9131.4|9121.4|131
1738670700000|2025-02-04 12:05:00|9130.6|9120.6|9137|9127|9138.1|9128.1|9129.8|9119.8|134
1738671000000|2025-02-04 12:10:00|9137.3|9127.3|9139.9|9129.9|9142.8|9132.8|9137.3|9127.3|114
1738671300000|2025-02-04 12:15:00|9140|9130|9134.5|9124.5|9142.5|9132.5|9133.6|9123.6|144
1738671600000|2025-02-04 12:20:00|9134.8|9124.8|9135.5|9125.5|9138.6|9128.6|9132.8|9122.8|119
1738671900000|2025-02-04 12:25:00|9135.4|9125.4|9128.5|9118.5|9135.4|9125.4|9126.5|9116.5|127
1738672200000|2025-02-04 12:30:00|9128.9|9118.9|9122.5|9112.5|9132.3|9122.3|9122.3|9112.3|204
1738672500000|2025-02-04 12:35:00|9123.3|9113.3|9122.1|9112.1|9126.8|9116.8|9116.6|9106.6|152
1738672800000|2025-02-04 12:40:00|9122.3|9112.3|9127.3|9117.3|9128.9|9118.9|9122|9112|127
1738673100000|2025-02-04 12:45:00|9127|9117|9122.1|9112.1|9127|9117|9122.1|9112.1|107
1738673400000|2025-02-04 12:50:00|9122.3|9112.3|9127.8|9117.8|9131.4|9121.4|9122.1|9112.1|160
1738673700000|2025-02-04 12:55:00|9128|9118|9129|9119|9135|9125|9126.3|9116.3|148
1738674000000|2025-02-04 13:00:00|9128.8|9118.8|9121.5|9111.5|9128.8|9118.8|9120.8|9110.8|205
1738674300000|2025-02-04 13:05:00|9121.3|9111.3|9131.8|9121.8|9132.3|9122.3|9120.8|9110.8|193
1738674600000|2025-02-04 13:10:00|9132.3|9122.3|9120.9|9110.9|9132.4|9122.4|9120.6|9110.6|197
1738674900000|2025-02-04 13:15:00|9121|9111|9121|9111|9122.8|9112.8|9114.9|9104.9|132
1738675200000|2025-02-04 13:20:00|9121.1|9111.1|9120.5|9110.5|9121.5|9111.5|9114.6|9104.6|193
1738675500000|2025-02-04 13:25:00|9120.8|9110.8|9120|9110|9122.3|9112.3|9117.4|9107.4|151
1738675800000|2025-02-04 13:30:00|9120.3|9110.3|9120.5|9110.5|9126|9116|9114.6|9104.6|153
1738676100000|2025-02-04 13:35:00|9120.8|9110.8|9110.8|9100.8|9120.9|9110.9|9110|9100|106
1738676400000|2025-02-04 13:40:00|9110.5|9100.5|9116.4|9106.4|9116.8|9106.8|9110.1|9100.1|146
1738676700000|2025-02-04 13:45:00|9116.3|9106.3|9119.5|9109.5|9123|9113|9114|9104|173
1738677000000|2025-02-04 13:50:00|9119.8|9109.8|9124.9|9114.9|9127.5|9117.5|9119.8|9109.8|149
1738677300000|2025-02-04 13:55:00|9125|9115|9121.8|9111.8|9126.9|9116.9|9120.9|9110.9|152
1738677600000|2025-02-04 14:00:00|9122|9112|9122|9112|9123.3|9113.3|9116.3|9106.3|138
1738677900000|2025-02-04 14:05:00|9121.8|9111.8|9131.5|9121.5|9131.6|9121.6|9121.5|9111.5|150
1738678200000|2025-02-04 14:10:00|9131.8|9121.8|9128.3|9118.3|9133.3|9123.3|9127.3|9117.3|169
1738678500000|2025-02-04 14:15:00|9128.5|9118.5|9136.6|9126.6|9137.1|9127.1|9127.5|9117.5|193
1738678800000|2025-02-04 14:20:00|9136.9|9126.9|9140|9130|9141.3|9131.3|9135.1|9125.1|146
1738679100000|2025-02-04 14:25:00|9139.8|9129.8|9142.1|9132.1|9142.6|9132.6|9133.9|9123.9|171
1738679400000|2025-02-04 14:30:00|9142|9132|9141.3|9131.3|9142.5|9132.5|9135|9125|197
1738679700000|2025-02-04 14:35:00|9141.5|9131.5|9134.8|9124.8|9143|9133|9132.8|9122.8|269
1738680000000|2025-02-04 14:40:00|9134.6|9124.6|9143|9133|9147|9137|9134.5|9124.5|223
1738680300000|2025-02-04 14:45:00|9143.3|9133.3|9147.5|9137.5|9152|9142|9142.5|9132.5|272
1738680600000|2025-02-04 14:50:00|9147.8|9137.8|9154.5|9144.5|9155.6|9145.6|9147|9137|214
1738680900000|2025-02-04 14:55:00|9154.6|9144.6|9152.3|9142.3|9154.8|9144.8|9148.3|9138.3|231
1738681200000|2025-02-04 15:00:00|9152.5|9142.5|9154.5|9144.5|9155.4|9145.4|9149.9|9139.9|378
1738681500000|2025-02-04 15:05:00|9154.8|9144.8|9150.9|9140.9|9157.6|9147.6|9150.5|9140.5|273
1738681800000|2025-02-04 15:10:00|9150.5|9140.5|9146.5|9136.5|9151.1|9141.1|9142.3|9132.3|278
1738682100000|2025-02-04 15:15:00|9146.8|9136.8|9157.3|9147.3|9157.3|9147.3|9145.8|9135.8|207
1738682400000|2025-02-04 15:20:00|9157.5|9147.5|9164.3|9154.3|9164.5|9154.5|9154.5|9144.5|215
1738682700000|2025-02-04 15:25:00|9164.4|9154.4|9184.3|9174.3|9184.3|9174.3|9162.5|9152.5|251
1738683000000|2025-02-04 15:30:00|9184|9174|9185|9175|9187.3|9177.3|9179.3|9169.3|294
1738683300000|2025-02-04 15:35:00|9184.8|9174.8|9173.4|9163.4|9189.8|9179.8|9173.4|9163.4|254
1738683600000|2025-02-04 15:40:00|9172.6|9162.6|9163|9153|9174|9164|9162.3|9152.3|214
1738683900000|2025-02-04 15:45:00|9162.8|9152.8|9170.5|9160.5|9170.8|9160.8|9162.3|9152.3|159
1738684200000|2025-02-04 15:50:00|9170.8|9160.8|9170|9160|9172.3|9162.3|9165.8|9155.8|215
1738684500000|2025-02-04 15:55:00|9170.3|9160.3|9158.5|9148.5|9172.3|9162.3|9158.1|9148.1|220
1738684800000|2025-02-04 16:00:00|9158.4|9148.4|9162.8|9152.8|9162.8|9152.8|9152.3|9142.3|213
1738685100000|2025-02-04 16:05:00|9162.6|9152.6|9168.6|9158.6|9170.4|9160.4|9161.8|9151.8|199
1738685400000|2025-02-04 16:10:00|9168.5|9158.5|9160|9150|9168.5|9158.5|9160|9150|160
1738685700000|2025-02-04 16:15:00|9160.3|9150.3|9162.3|9152.3|9164.1|9154.1|9159.3|9149.3|124
1738686000000|2025-02-04 16:20:00|9162.9|9152.9|9158.4|9148.4|9164.8|9154.8|9158.1|9148.1|179
1738686300000|2025-02-04 16:25:00|9158.3|9148.3|9163.1|9153.1|9163.9|9153.9|9156.4|9146.4|149
1738686600000|2025-02-04 16:30:00|9163|9153|9163.6|9153.6|9164.8|9154.8|9159.5|9149.5|151
1738686900000|2025-02-04 16:35:00|9163.9|9153.9|9161.5|9151.5|9164|9154|9159.3|9149.3|184
1738687200000|2025-02-04 16:40:00|9161.8|9151.8|9158.9|9148.9|9163.4|9153.4|9155.3|9145.3|163
1738687500000|2025-02-04 16:45:00|9158.8|9148.8|9152.9|9142.9|9159.9|9149.9|9151.4|9141.4|183
1738687800000|2025-02-04 16:50:00|9152.6|9142.6|9152.5|9142.5|9154.5|9144.5|9151.3|9141.3|124
1738688100000|2025-02-04 16:55:00|9152.4|9142.4|9154.6|9144.6|9155.1|9145.1|9152.1|9142.1|90
1738688400000|2025-02-04 17:00:00|9154.4|9144.4|9163.8|9153.8|9163.9|9153.9|9154.1|9144.1|94
1738688700000|2025-02-04 17:05:00|9163.4|9153.4|9167.5|9157.5|9169.5|9159.5|9162.5|9152.5|114
1738689000000|2025-02-04 17:10:00|9167.8|9157.8|9165.8|9155.8|9168|9158|9164.6|9154.6|63
1738689300000|2025-02-04 17:15:00|9166|9156|9156.5|9146.5|9168|9158|9156.1|9146.1|195
1738689600000|2025-02-04 17:20:00|9156.6|9146.6|9153.5|9143.5|9156.8|9146.8|9150.3|9140.3|91
1738689900000|2025-02-04 17:25:00|9153.8|9143.8|9152.6|9142.6|9154.3|9144.3|9151|9141|74
1738690200000|2025-02-04 17:30:00|9152.5|9142.5|9153.8|9143.8|9154|9144|9152.4|9142.4|57
1738690500000|2025-02-04 17:35:00|9153.5|9143.5|9154.9|9144.9|9155|9145|9151.5|9141.5|50
1738690800000|2025-02-04 17:40:00|9155|9145|9160|9150|9160|9150|9154.5|9144.5|63
1738691100000|2025-02-04 17:45:00|9159.8|9149.8|9156.5|9146.5|9160.9|9150.9|9156.1|9146.1|51
1738691400000|2025-02-04 17:50:00|9156.8|9146.8|9158.8|9148.8|9159.6|9149.6|9156.8|9146.8|34
1738691700000|2025-02-04 17:55:00|9158.5|9148.5|9162|9152|9163.3|9153.3|9158.3|9148.3|67
1738692000000|2025-02-04 18:00:00|9162.3|9152.3|9171.8|9161.8|9172.5|9162.5|9162|9152|96
1738692300000|2025-02-04 18:05:00|9172|9162|9176.1|9166.1|9176.3|9166.3|9172|9162|49
1738692600000|2025-02-04 18:10:00|9176.3|9166.3|9176.5|9166.5|9179.5|9169.5|9176.3|9166.3|39
1738692900000|2025-02-04 18:15:00|9176.8|9166.8|9174|9164|9176.9|9166.9|9173.5|9163.5|43
1738693200000|2025-02-04 18:20:00|9174.3|9164.3|9179.8|9169.8|9179.8|9169.8|9173|9163|62
1738693500000|2025-02-04 18:25:00|9180|9170|9179.3|9169.3|9180.3|9170.3|9179|9169|41
1738693800000|2025-02-04 18:30:00|9179.5|9169.5|9181|9171|9185.1|9172.5|9179|9164.9|76
1738694100000|2025-02-04 18:35:00|9180.8|9170.8|9177.6|9167.6|9181.5|9171.5|9176.4|9166.4|31
1738694400000|2025-02-04 18:40:00|9177.8|9167.8|9177.8|9167.8|9179|9169|9177.8|9167.8|18
1738694700000|2025-02-04 18:45:00|9178|9168|9178.3|9168.3|9178.3|9168.3|9177.5|9167.5|18
1738695000000|2025-02-04 18:50:00|9178.5|9168.5|9178.1|9168.1|9181.3|9171.3|9173.8|9163.8|62
1738695300000|2025-02-04 18:55:00|9178.6|9168.6|9184.1|9162.1|9185.4|9168.8|9178.6|9160.6|10
1738717200000|2025-02-05 01:00:00|9183.6|9163.6|9196.6|9176.6|9196.6|9176.6|9170.1|9150.1|438
1738717500000|2025-02-05 01:05:00|9196.1|9176.1|9205.9|9185.9|9206.6|9186.6|9190.6|9170.6|520
1738717800000|2025-02-05 01:10:00|9206.1|9186.1|9203.1|9183.1|9207.1|9187.1|9195.1|9175.1|405
1738718100000|2025-02-05 01:15:00|9203.4|9183.4|9194.4|9174.4|9208.6|9188.6|9191.1|9171.1|413
1738718400000|2025-02-05 01:20:00|9194.1|9174.1|9199.6|9179.6|9204.9|9184.9|9192.9|9172.9|288
1738718700000|2025-02-05 01:25:00|9199.4|9179.4|9197.6|9177.6|9200.1|9180.1|9190.4|9170.4|262
1738719000000|2025-02-05 01:30:00|9197.4|9177.4|9195.6|9175.6|9197.4|9177.4|9186.1|9166.1|441
1738719300000|2025-02-05 01:35:00|9195.4|9175.4|9203.6|9183.6|9209.6|9189.6|9191.9|9171.9|366
1738719600000|2025-02-05 01:40:00|9203.9|9183.9|9200.6|9180.6|9204.6|9184.6|9194.9|9174.9|294
1738719900000|2025-02-05 01:45:00|9200.4|9180.4|9207.9|9187.9|9209.4|9189.4|9198.6|9178.6|294
1738720200000|2025-02-05 01:50:00|9207.6|9187.6|9193.1|9173.1|9207.6|9187.6|9192.4|9172.4|262
1738720500000|2025-02-05 01:55:00|9192.9|9172.9|9191.6|9171.6|9196.4|9176.4|9190.6|9170.6|210
1738720800000|2025-02-05 02:00:00|9191.4|9171.4|9186.4|9166.4|9191.4|9171.4|9180.9|9160.9|248
1738721100000|2025-02-05 02:05:00|9186.1|9166.1|9192.1|9172.1|9192.6|9172.6|9181.4|9161.4|225
1738721400000|2025-02-05 02:10:00|9192.4|9172.4|9205.1|9185.1|9205.1|9185.1|9190.6|9170.6|229
1738721700000|2025-02-05 02:15:00|9204.9|9184.9|9201.1|9181.1|9206.9|9186.9|9199.9|9179.9|100
1738722000000|2025-02-05 02:20:00|9200.9|9180.9|9198.9|9178.9|9202.6|9182.6|9198.9|9178.9|70
1738722300000|2025-02-05 02:25:00|9199.1|9179.1|9200.9|9180.9|9201.1|9181.1|9194.4|9174.4|107
1738722600000|2025-02-05 02:30:00|9200.6|9180.6|9192.1|9172.1|9200.6|9180.6|9191.9|9171.9|289
1738722900000|2025-02-05 02:35:00|9192.4|9172.4|9185.9|9165.9|9192.4|9172.4|9181.1|9161.1|312
1738723200000|2025-02-05 02:40:00|9186.1|9166.1|9185.6|9165.6|9188.9|9168.9|9181.6|9161.6|319
1738723500000|2025-02-05 02:45:00|9185.9|9165.9|9185.9|9165.9|9188.1|9168.1|9183.6|9163.6|209
1738723800000|2025-02-05 02:50:00|9185.6|9165.6|9185.6|9165.6|9188.4|9168.4|9182.1|9162.1|165
1738724100000|2025-02-05 02:55:00|9185.9|9165.9|9189.4|9169.4|9191.1|9171.1|9185.9|9165.9|177
1738724400000|2025-02-05 03:00:00|9189.1|9169.1|9182.4|9162.4|9189.6|9169.6|9181.4|9161.4|193
1738724700000|2025-02-05 03:05:00|9182.6|9162.6|9175.9|9155.9|9182.9|9162.9|9175.9|9155.9|191
1738725000000|2025-02-05 03:10:00|9175.4|9155.4|9182.9|9162.9|9185.1|9165.1|9174.9|9154.9|249
1738725300000|2025-02-05 03:15:00|9182.6|9162.6|9188.1|9168.1|9192.4|9172.4|9181.1|9161.1|224
1738725600000|2025-02-05 03:20:00|9188.4|9168.4|9192.1|9172.1|9193.4|9173.4|9187.9|9167.9|174
1738725900000|2025-02-05 03:25:00|9192.4|9172.4|9202.5|9182.5|9206.3|9186.3|9191.1|9171.1|269
1738726200000|2025-02-05 03:30:00|9202|9182|9197.4|9177.4|9202|9182|9194.9|9174.9|56
1738726500000|2025-02-05 03:35:00|9197.6|9177.6|9196.1|9176.1|9198.1|9178.1|9193.9|9173.9|59
1738726800000|2025-02-05 03:40:00|9195.9|9175.9|9196.1|9176.1|9197.6|9177.6|9194.9|9174.9|59
1738727100000|2025-02-05 03:45:00|9196.6|9176.6|9197.6|9177.6|9198.1|9178.1|9195.6|9175.6|28
1738727400000|2025-02-05 03:50:00|9197.4|9177.4|9197.4|9177.4|9199.1|9179.1|9196.6|9176.6|37
1738727700000|2025-02-05 03:55:00|9197.6|9177.6|9195.4|9175.4|9197.6|9177.6|9192.4|9172.4|59
1738728000000|2025-02-05 04:00:00|9195.6|9175.6|9193.9|9173.9|9197.1|9177.1|9192.9|9172.9|40
1738728300000|2025-02-05 04:05:00|9194.1|9174.1|9191.4|9171.4|9194.1|9174.1|9190.1|9170.1|30
1738728600000|2025-02-05 04:10:00|9191.1|9171.1|9195.9|9175.9|9195.9|9175.9|9191.1|9171.1|51
1738728900000|2025-02-05 04:15:00|9196.4|9176.4|9198.4|9178.4|9198.6|9178.6|9196.1|9176.1|47
1738729200000|2025-02-05 04:20:00|9197.9|9177.9|9193.9|9173.9|9197.9|9177.9|9193.9|9173.9|43
1738729500000|2025-02-05 04:25:00|9194.1|9174.1|9195.4|9175.4|9195.4|9175.4|9192.1|9172.1|37
1738729800000|2025-02-05 04:30:00|9194.9|9174.9|9195.4|9175.4|9195.6|9175.6|9192.6|9172.6|39
1738730100000|2025-02-05 04:35:00|9195.6|9175.6|9195.4|9175.4|9197.6|9177.6|9195.4|9175.4|28
1738730400000|2025-02-05 04:40:00|9195.6|9175.6|9195.9|9175.9|9196.9|9176.9|9194.6|9174.6|34
1738730700000|2025-02-05 04:45:00|9196.4|9176.4|9199.4|9179.4|9199.6|9179.6|9196.4|9176.4|25
1738731000000|2025-02-05 04:50:00|9199.6|9179.6|9202.1|9182.1|9202.1|9182.1|9198.6|9178.6|18
1738731300000|2025-02-05 04:55:00|9202.4|9182.4|9196.4|9176.4|9202.4|9182.4|9195.6|9175.6|51
1738731600000|2025-02-05 05:00:00|9196.6|9176.6|9189.1|9169.1|9198.4|9178.4|9189.1|9169.1|96
1738731900000|2025-02-05 05:05:00|9189.4|9169.4|9193.9|9173.9|9194.4|9174.4|9188.4|9168.4|87
1738732200000|2025-02-05 05:10:00|9194.1|9174.1|9194.6|9174.6|9195.1|9175.1|9193.1|9173.1|53
1738732500000|2025-02-05 05:15:00|9194.9|9174.9|9196.4|9176.4|9197.1|9177.1|9193.9|9173.9|57
1738732800000|2025-02-05 05:20:00|9196.1|9176.1|9198.1|9178.1|9199.1|9179.1|9195.9|9175.9|45
1738733100000|2025-02-05 05:25:00|9197.9|9177.9|9200.5|9180.5|9200.5|9180.5|9195.4|9175.4|73
1738733400000|2025-02-05 05:30:00|9200|9180|9192.6|9172.6|9200.5|9180.5|9191.4|9171.4|187
1738733700000|2025-02-05 05:35:00|9192.9|9172.9|9188.4|9168.4|9194.1|9174.1|9188.4|9168.4|130
1738734000000|2025-02-05 05:40:00|9188.9|9168.9|9191.4|9171.4|9192.4|9172.4|9188.4|9168.4|137
1738734300000|2025-02-05 05:45:00|9191.1|9171.1|9197.9|9177.9|9199.6|9179.6|9191.1|9171.1|135
1738734600000|2025-02-05 05:50:00|9197.6|9177.6|9195.6|9175.6|9200.6|9180.6|9195.4|9175.4|143
1738734900000|2025-02-05 05:55:00|9195.4|9175.4|9193.6|9173.6|9197.4|9177.4|9190.4|9170.4|139
1738735200000|2025-02-05 06:00:00|9193.4|9173.4|9183.1|9163.1|9193.4|9173.4|9183.1|9163.1|167
1738735500000|2025-02-05 06:05:00|9183.4|9163.4|9192.6|9172.6|9194.1|9174.1|9182.1|9162.1|234
1738735800000|2025-02-05 06:10:00|9192.9|9172.9|9190.9|9170.9|9193.6|9173.6|9188.9|9168.9|132
1738736100000|2025-02-05 06:15:00|9191.1|9171.1|9198.4|9178.4|9199.1|9179.1|9191.1|9171.1|175
1738736400000|2025-02-05 06:20:00|9198.6|9178.6|9202.6|9182.6|9205.1|9185.1|9192.4|9172.4|224
1738736700000|2025-02-05 06:25:00|9202.9|9182.9|9206.9|9186.9|9208.4|9188.4|9201.6|9181.6|224
1738737000000|2025-02-05 06:30:00|9206.6|9186.6|9207.6|9187.6|9207.6|9187.6|9202.9|9182.9|161
1738737300000|2025-02-05 06:35:00|9207.4|9187.4|9202.1|9182.1|9207.4|9187.4|9201.6|9181.6|120
1738737600000|2025-02-05 06:40:00|9201.9|9181.9|9203.9|9183.9|9203.9|9183.9|9197.4|9177.4|164
1738737900000|2025-02-05 06:45:00|9204.1|9184.1|9193.4|9173.4|9204.4|9184.4|9192.4|9172.4|169
1738738200000|2025-02-05 06:50:00|9193.1|9173.1|9195.9|9175.9|9196.4|9176.4|9190.9|9170.9|185
1738738500000|2025-02-05 06:55:00|9196.1|9176.1|9191|9171|9196.4|9176.4|9190|9170|127
1738738800000|2025-02-05 07:00:00|9190.8|9170.8|9189.9|9169.9|9191.6|9171.6|9185.4|9165.4|109
1738739100000|2025-02-05 07:05:00|9190.6|9170.6|9195.4|9175.4|9195.9|9175.9|9190.1|9170.1|89
1738739400000|2025-02-05 07:10:00|9195.6|9175.6|9194.4|9174.4|9197.6|9177.6|9194.4|9174.4|99
1738739700000|2025-02-05 07:15:00|9194.1|9174.1|9200.9|9180.9|9201.1|9181.1|9193.9|9173.9|106
1738740000000|2025-02-05 07:20:00|9201.4|9181.4|9199.9|9179.9|9203.9|9183.9|9199.1|9179.1|126
1738740300000|2025-02-05 07:25:00|9200.1|9180.1|9203.4|9183.4|9205.6|9185.6|9199.6|9179.6|195
1738740600000|2025-02-05 07:30:00|9203.6|9183.6|9193.6|9173.6|9206.1|9186.1|9193.1|9173.1|181
1738740900000|2025-02-05 07:35:00|9192.4|9172.4|9192.6|9172.6|9195.4|9175.4|9191.9|9171.9|143
1738741200000|2025-02-05 07:40:00|9192.4|9172.4|9199.4|9179.4|9199.4|9179.4|9191.9|9171.9|152
1738741500000|2025-02-05 07:45:00|9198.9|9178.9|9207.1|9187.1|9207.6|9187.6|9198.9|9178.9|240
1738741800000|2025-02-05 07:50:00|9207.4|9187.4|9202.9|9182.9|9213.4|9193.4|9202.9|9182.9|163
1738742100000|2025-02-05 07:55:00|9202.6|9182.6|9189.4|9169.4|9208.1|9198.1|9187.9|9167.9|253
1738742400000|2025-02-05 08:00:00|9189.9|9169.9|9184.5|9174.5|9192.3|9182.3|9180.3|9163.6|275
1738742700000|2025-02-05 08:05:00|9184.6|9174.6|9166.4|9146.4|9186.5|9176.5|9165.9|9145.9|227
1738743000000|2025-02-05 08:10:00|9166.1|9146.1|9174.5|9164.5|9182.9|9169.5|9166.1|9146.1|204
1738743300000|2025-02-05 08:15:00|9174.6|9164.6|9176.8|9166.8|9176.8|9166.8|9170.3|9160.3|255
1738743600000|2025-02-05 08:20:00|9177.8|9167.8|9182.8|9172.8|9185|9175|9175.3|9165.3|259
1738743900000|2025-02-05 08:25:00|9182.9|9172.9|9168.4|9158.4|9184.5|9174.5|9162.6|9152.6|247
1738744200000|2025-02-05 08:30:00|9167.8|9157.8|9164.3|9154.3|9170.4|9160.4|9162.8|9152.8|177
1738744500000|2025-02-05 08:35:00|9164.5|9154.5|9159.8|9149.8|9166.5|9156.5|9150.6|9140.6|318
1738744800000|2025-02-05 08:40:00|9160|9150|9163.3|9153.3|9166|9156|9158.3|9148.3|206
1738745100000|2025-02-05 08:45:00|9163.5|9153.5|9160.8|9150.8|9168.3|9158.3|9158.3|9148.3|189
1738745400000|2025-02-05 08:50:00|9160.5|9150.5|9161|9151|9169.9|9159.9|9159.8|9149.8|172
1738745700000|2025-02-05 08:55:00|9160.8|9150.8|9155.3|9145.3|9163.3|9153.3|9153.6|9143.6|156
1738746000000|2025-02-05 09:00:00|9155.5|9145.5|9194.4|9184.4|9198.8|9188.8|9154.8|9144.8|413
1738746300000|2025-02-05 09:05:00|9194.1|9184.1|9186.5|9176.5|9195.8|9185.8|9185.5|9175.5|239
1738746600000|2025-02-05 09:10:00|9186.4|9176.4|9186.5|9176.5|9189.6|9179.6|9174.5|9164.5|237
1738746900000|2025-02-05 09:15:00|9186.8|9176.8|9181.8|9171.8|9189.8|9179.8|9174.9|9164.9|228
1738747200000|2025-02-05 09:20:00|9181.5|9171.5|9187.4|9177.4|9189.9|9179.9|9180.6|9170.6|153
1738747500000|2025-02-05 09:25:00|9187|9177|9183.4|9173.4|9190.4|9180.4|9183.4|9173.4|121
1738747800000|2025-02-05 09:30:00|9183.1|9173.1|9175.4|9165.4|9183.1|9173.1|9170.8|9160.8|200
1738748100000|2025-02-05 09:35:00|9174.6|9164.6|9171.4|9161.4|9175.8|9165.8|9170.6|9160.6|145
1738748400000|2025-02-05 09:40:00|9171.3|9161.3|9173.8|9163.8|9173.8|9163.8|9166.8|9156.8|153
1738748700000|2025-02-05 09:45:00|9174|9164|9173.5|9163.5|9181.1|9171.1|9172.8|9162.8|134
1738749000000|2025-02-05 09:50:00|9173.8|9163.8|9177.1|9167.1|9178.3|9168.3|9173.5|9163.5|108
1738749300000|2025-02-05 09:55:00|9174.8|9164.8|9174.3|9164.3|9174.8|9164.8|9168.6|9158.6|126
1738749600000|2025-02-05 10:00:00|9174.5|9164.5|9165.8|9155.8|9174.9|9164.9|9163.3|9153.3|125
1738749900000|2025-02-05 10:05:00|9166|9156|9165|9155|9168|9158|9164.5|9154.5|103
1738750200000|2025-02-05 10:10:00|9165.3|9155.3|9164|9154|9165.8|9155.8|9160.6|9150.6|97
1738750500000|2025-02-05 10:15:00|9164.4|9154.4|9167.3|9157.3|9168.5|9158.5|9164|9154|96
1738750800000|2025-02-05 10:20:00|9167.5|9157.5|9165.3|9155.3|9167.9|9157.9|9162.5|9152.5|108
1738751100000|2025-02-05 10:25:00|9165|9155|9168.3|9158.3|9168.5|9158.5|9160.3|9150.3|160
1738751400000|2025-02-05 10:30:00|9168.5|9158.5|9167.5|9157.5|9168.5|9158.5|9162|9152|161
1738751700000|2025-02-05 10:35:00|9167.4|9157.4|9166.5|9156.5|9170.3|9160.3|9166.3|9156.3|117
1738752000000|2025-02-05 10:40:00|9166.4|9156.4|9164.8|9154.8|9166.4|9156.4|9161.6|9151.6|95
1738752300000|2025-02-05 10:45:00|9164.9|9154.9|9161.3|9151.3|9165|9155|9160.6|9150.6|83
1738752600000|2025-02-05 10:50:00|9161|9151|9152.4|9142.4|9161.1|9151.1|9151.3|9141.3|105
1738752900000|2025-02-05 10:55:00|9152.1|9142.1|9155.3|9145.3|9156|9146|9150.6|9140.6|125
1738753200000|2025-02-05 11:00:00|9155.5|9145.5|9152.3|9142.3|9156.4|9146.4|9151.5|9141.5|101
1738753500000|2025-02-05 11:05:00|9152.6|9142.6|9150.5|9140.5|9154.4|9144.4|9148.3|9138.3|119
1738753800000|2025-02-05 11:10:00|9150.3|9140.3|9153.9|9143.9|9154.5|9144.5|9148.6|9138.6|118
1738754100000|2025-02-05 11:15:00|9154.3|9144.3|9153.3|9143.3|9157.5|9147.5|9152.3|9142.3|124
1738754400000|2025-02-05 11:20:00|9153|9143|9154|9144|9157.8|9147.8|9151.4|9141.4|141
1738754700000|2025-02-05 11:25:00|9153.8|9143.8|9157.1|9147.1|9158.9|9148.9|9153|9143|99
1738755000000|2025-02-05 11:30:00|9157|9147|9158.1|9148.1|9161.1|9151.1|9151.8|9141.8|103
1738755300000|2025-02-05 11:35:00|9157.8|9147.8|9157.4|9147.4|9159|9149|9156.3|9146.3|86
1738755600000|2025-02-05 11:40:00|9157|9147|9160.5|9150.5|9161.9|9151.9|9157|9147|94
1738755900000|2025-02-05 11:45:00|9160.8|9150.8|9163.8|9153.8|9164.9|9154.9|9160.3|9150.3|101
1738756200000|2025-02-05 11:50:00|9163.5|9153.5|9162.5|9152.5|9164.6|9154.6|9161.3|9151.3|80
1738756500000|2025-02-05 11:55:00|9162.3|9152.3|9165|9155|9169|9159|9161.5|9151.5|118
1738756800000|2025-02-05 12:00:00|9164.5|9154.5|9164.4|9154.4|9166.5|9156.5|9161.1|9151.1|117
1738757100000|2025-02-05 12:05:00|9164.9|9154.9|9167|9157|9170.6|9160.6|9164.8|9154.8|133
1738757400000|2025-02-05 12:10:00|9166.8|9156.8|9161.3|9151.3|9166.8|9156.8|9161.3|9151.3|94
1738757700000|2025-02-05 12:15:00|9160.9|9150.9|9159.1|9149.1|9161.6|9151.6|9154.8|9144.8|158
1738758000000|2025-02-05 12:20:00|9159.4|9149.4|9156.5|9146.5|9161.8|9151.8|9156.4|9146.4|117
1738758300000|2025-02-05 12:25:00|9156.1|9146.1|9157.5|9147.5|9160.6|9150.6|9155.8|9145.8|136
1738758600000|2025-02-05 12:30:00|9157.3|9147.3|9160|9150|9160.3|9150.3|9151|9141|205
1738758900000|2025-02-05 12:35:00|9160.5|9150.5|9157.4|9147.4|9161.9|9151.9|9152.1|9142.1|116
1738759200000|2025-02-05 12:40:00|9157.3|9147.3|9152.5|9142.5|9158.5|9148.5|9151.4|9141.4|152
1738759500000|2025-02-05 12:45:00|9152.3|9142.3|9153.3|9143.3|9157.6|9147.6|9151.1|9141.1|103
1738759800000|2025-02-05 12:50:00|9153.5|9143.5|9153|9143|9160.5|9150.5|9153|9143|170
1738760100000|2025-02-05 12:55:00|9152.8|9142.8|9155.4|9145.4|9156.6|9146.6|9151.9|9141.9|164
1738760400000|2025-02-05 13:00:00|9155.6|9145.6|9164.4|9154.4|9165.9|9155.9|9151.5|9141.5|447
1738760700000|2025-02-05 13:05:00|9164.1|9154.1|9164.9|9154.9|9165.8|9155.8|9158.8|9148.8|343
1738761000000|2025-02-05 13:10:00|9165.3|9155.3|9161|9151|9166.4|9156.4|9160.1|9150.1|271
1738761300000|2025-02-05 13:15:00|9160.8|9150.8|9150.6|9140.6|9160.8|9150.8|9150.6|9140.6|356
1738761600000|2025-02-05 13:20:00|9150.8|9140.8|9155.8|9145.8|9156|9146|9147.8|9137.8|334
1738761900000|2025-02-05 13:25:00|9155.5|9145.5|9157.1|9147.1|9159.8|9149.8|9155.4|9145.4|220
1738762200000|2025-02-05 13:30:00|9156.9|9146.9|9143.1|9133.1|9157.4|9147.4|9141.8|9131.8|373
1738762500000|2025-02-05 13:35:00|9143.4|9133.4|9141.4|9131.4|9144.5|9134.5|9131.5|9121.5|339
1738762800000|2025-02-05 13:40:00|9140.6|9130.6|9134.6|9124.6|9143.3|9133.3|9134.4|9124.4|247
1738763100000|2025-02-05 13:45:00|9134.4|9124.4|9136.5|9126.5|9137.8|9127.8|9131.1|9121.1|253
1738763400000|2025-02-05 13:50:00|9135.9|9125.9|9134.1|9124.1|9137.3|9127.3|9130.1|9120.1|194
1738763700000|2025-02-05 13:55:00|9134.3|9124.3|9138|9128|9141|9131|9130.8|9120.8|177
1738764000000|2025-02-05 14:00:00|9138.3|9128.3|9131.9|9121.9|9138.5|9128.5|9129.6|9119.6|222
1738764300000|2025-02-05 14:05:00|9131.8|9121.8|9138.5|9128.5|9141.4|9131.4|9131.8|9121.8|280
1738764600000|2025-02-05 14:10:00|9138.4|9128.4|9154.9|9144.9|9155.9|9145.9|9137.8|9127.8|326
1738764900000|2025-02-05 14:15:00|9154.5|9144.5|9157.5|9147.5|9159.5|9149.5|9151.3|9141.3|232
1738765200000|2025-02-05 14:20:00|9157.8|9147.8|9163.1|9153.1|9163.5|9153.5|9155.3|9145.3|280
1738765500000|2025-02-05 14:25:00|9163.6|9153.6|9168.4|9158.4|9173.6|9163.6|9159.9|9149.9|277
1738765800000|2025-02-05 14:30:00|9168.3|9158.3|9173|9163|9173.8|9163.8|9163|9153|276
1738766100000|2025-02-05 14:35:00|9173.1|9163.1|9182.8|9172.8|9184.8|9174.8|9170.5|9160.5|257
1738766400000|2025-02-05 14:40:00|9182.3|9172.3|9169|9159|9184.1|9174.1|9164.3|9154.3|283
1738766700000|2025-02-05 14:45:00|9168.8|9158.8|9177.3|9167.3|9181.1|9171.1|9166.4|9156.4|315
1738767000000|2025-02-05 14:50:00|9177|9167|9178|9168|9184.5|9174.5|9176.8|9166.8|263
1738767300000|2025-02-05 14:55:00|9177.8|9167.8|9180.6|9170.6|9182.4|9172.4|9177.5|9167.5|252
1738767600000|2025-02-05 15:00:00|9183.1|9173.1|9179.8|9169.8|9192|9182|9178.5|9168.5|425
1738767900000|2025-02-05 15:05:00|9179.6|9169.6|9185.3|9175.3|9188.8|9178.8|9176.8|9166.8|315
1738768200000|2025-02-05 15:10:00|9184.5|9174.5|9184|9174|9189.6|9179.6|9182|9172|333
1738768500000|2025-02-05 15:15:00|9183.8|9173.8|9182.8|9172.8|9186.3|9176.3|9180.5|9170.5|297
1738768800000|2025-02-05 15:20:00|9183|9173|9180.5|9170.5|9186|9176|9176.3|9166.3|261
1738769100000|2025-02-05 15:25:00|9180.3|9170.3|9181.5|9171.5|9183.5|9173.5|9178.6|9168.6|210
1738769400000|2025-02-05 15:30:00|9181.4|9171.4|9182|9172|9187.3|9177.3|9180.9|9170.9|241
1738769700000|2025-02-05 15:35:00|9181.8|9171.8|9186.1|9176.1|9187.5|9177.5|9181|9171|253
1738770000000|2025-02-05 15:40:00|9185.9|9175.9|9194.8|9184.8|9196.6|9186.6|9185|9175|264
1738770300000|2025-02-05 15:45:00|9194.5|9184.5|9193|9183|9196.4|9186.4|9189.9|9179.9|230
1738770600000|2025-02-05 15:50:00|9192.9|9182.9|9199.4|9189.4|9203.4|9193.4|9192.8|9182.8|277
1738770900000|2025-02-05 15:55:00|9199.1|9189.1|9199.4|9189.4|9199.8|9189.8|9196.3|9186.3|184
1738771200000|2025-02-05 16:00:00|9199|9189|9200.8|9190.8|9204.1|9194.1|9198.5|9188.5|225
1738771500000|2025-02-05 16:05:00|9200.6|9190.6|9192.8|9182.8|9203.6|9193.6|9192.8|9182.8|319
1738771800000|2025-02-05 16:10:00|9192.5|9182.5|9194.4|9184.4|9196.5|9186.5|9191|9181|233
1738772100000|2025-02-05 16:15:00|9194|9184|9185.8|9175.8|9194|9184|9184.9|9174.9|223
1738772400000|2025-02-05 16:20:00|9186|9176|9195.9|9185.9|9198.8|9188.8|9186|9176|194
1738772700000|2025-02-05 16:25:00|9196|9186|9217.5|9207.5|9227.8|9217.8|9195.8|9185.8|298
1738773000000|2025-02-05 16:30:00|9217.9|9207.9|9224.3|9214.3|9225.1|9215.1|9217.9|9207.9|254
1738773300000|2025-02-05 16:35:00|9224.5|9214.5|9236.6|9226.6|9239.5|9229.5|9224.5|9214.5|281
1738773600000|2025-02-05 16:40:00|9236.5|9226.5|9234.8|9224.8|9239|9229|9231.8|9221.8|212
1738773900000|2025-02-05 16:45:00|9235.1|9225.1|9243|9233|9251.3|9241.3|9235.1|9225.1|293
1738774200000|2025-02-05 16:50:00|9242.8|9232.8|9245.8|9235.8|9247.4|9237.4|9239.5|9229.5|247
1738774500000|2025-02-05 16:55:00|9246|9236|9247.8|9237.8|9248.4|9238.4|9244.8|9234.8|201
1738774800000|2025-02-05 17:00:00|9247.9|9237.9|9247|9237|9253.4|9243.4|9247|9237|92
1738775100000|2025-02-05 17:05:00|9247.3|9237.3|9248.5|9238.5|9248.5|9238.5|9246.5|9236.5|56
1738775400000|2025-02-05 17:10:00|9248.1|9238.1|9252.9|9242.9|9253.1|9243.1|9247.3|9237.3|88
1738775700000|2025-02-05 17:15:00|9253.1|9243.1|9253.4|9243.4|9253.6|9243.6|9251.5|9241.5|67
1738776000000|2025-02-05 17:20:00|9253.3|9243.3|9252.1|9242.1|9254.4|9244.4|9251|9241|99
1738776300000|2025-02-05 17:25:00|9252|9242|9253|9243|9254.8|9244.8|9250.8|9240.8|104
1738776600000|2025-02-05 17:30:00|9253.1|9243.1|9256.5|9246.5|9259.5|9249.5|9253|9243|143
1738776900000|2025-02-05 17:35:00|9256.3|9246.3|9260.4|9250.4|9260.4|9250.4|9254.5|9244.5|82
1738777200000|2025-02-05 17:40:00|9260.3|9250.3|9261.6|9251.6|9262.3|9252.3|9258.6|9248.6|103
1738777500000|2025-02-05 17:45:00|9261.4|9251.4|9268.1|9258.1|9269.6|9259.6|9261.4|9251.4|100
1738777800000|2025-02-05 17:50:00|9268.4|9258.4|9273.4|9263.4|9273.4|9263.4|9267.8|9257.8|109
1738778100000|2025-02-05 17:55:00|9272.9|9262.9|9282|9272|9282.3|9272.3|9271.8|9261.8|168
1738778400000|2025-02-05 18:00:00|9282.1|9272.1|9282.6|9272.6|9297.5|9286.6|9282.1|9271.6|196
1738778700000|2025-02-05 18:05:00|9282.3|9272.3|9273|9263|9284.8|9274.8|9269.9|9259.9|131
1738779000000|2025-02-05 18:10:00|9274|9264|9273.4|9263.4|9274|9264|9266.5|9256.5|117
1738779300000|2025-02-05 18:15:00|9273.8|9263.8|9271.5|9261.5|9274.5|9264.5|9270.5|9260.5|105
1738779600000|2025-02-05 18:20:00|9271.3|9261.3|9273.8|9263.8|9274.3|9264.3|9269.3|9259.3|103
1738779900000|2025-02-05 18:25:00|9273.5|9263.5|9266.9|9256.9|9275.3|9265.3|9266.6|9256.6|76
1738780200000|2025-02-05 18:30:00|9266.6|9256.6|9271.8|9261.8|9272.5|9262.5|9266.5|9256.5|55
1738780500000|2025-02-05 18:35:00|9271.5|9261.5|9282|9272|9283.5|9273.5|9271.5|9261.5|82
1738780800000|2025-02-05 18:40:00|9282.5|9272.5|9283.6|9273.6|9288.5|9276.1|9280|9267.8|115
1738781100000|2025-02-05 18:45:00|9283.5|9273.5|9273.8|9263.8|9286.1|9273.5|9273|9258.8|77
1738781400000|2025-02-05 18:50:00|9274|9264|9265.5|9255.5|9274|9264|9264|9254|88
1738781700000|2025-02-05 18:55:00|9266|9256|9279.4|9257.4|9280.6|9258.6|9264|9248.9|32
1738803600000|2025-02-06 01:00:00|9280.9|9260.9|9272.4|9252.4|9281.6|9261.6|9271.6|9251.6|264
1738803900000|2025-02-06 01:05:00|9273.1|9253.1|9281.6|9261.6|9286.9|9266.9|9272.6|9252.6|354
1738804200000|2025-02-06 01:10:00|9281.9|9261.9|9287.4|9267.4|9290.6|9270.6|9281.1|9261.1|314
1738804500000|2025-02-06 01:15:00|9287.9|9267.9|9302.6|9282.6|9309.1|9289.1|9287.9|9267.9|363
1738804800000|2025-02-06 01:20:00|9302.9|9282.9|9298.1|9278.1|9304.4|9284.4|9297.9|9277.9|215
1738805100000|2025-02-06 01:25:00|9297.9|9277.9|9292.6|9272.6|9298.1|9278.1|9286.1|9266.1|343
1738805400000|2025-02-06 01:30:00|9292.9|9272.9|9305.6|9285.6|9307.6|9287.6|9292.4|9272.4|307
1738805700000|2025-02-06 01:35:00|9305.4|9285.4|9304.6|9284.6|9309.4|9289.4|9302.9|9282.9|217
1738806000000|2025-02-06 01:40:00|9304.1|9284.1|9322.9|9302.9|9326.1|9306.1|9303.4|9283.4|252
1738806300000|2025-02-06 01:45:00|9322.6|9302.6|9331.6|9311.6|9333.1|9313.1|9321.4|9301.4|215
1738806600000|2025-02-06 01:50:00|9331.9|9311.9|9332.1|9312.1|9338.1|9318.1|9327.4|9307.4|167
1738806900000|2025-02-06 01:55:00|9332.4|9312.4|9347.1|9327.1|9348.9|9328.9|9332.4|9312.4|255
1738807200000|2025-02-06 02:00:00|9346.6|9326.6|9350.6|9330.6|9353.4|9333.4|9343.9|9323.9|227
1738807500000|2025-02-06 02:05:00|9350.1|9330.1|9348.9|9328.9|9353.4|9333.4|9344.1|9324.1|256
1738807800000|2025-02-06 02:10:00|9349.4|9329.4|9352.9|9332.9|9355.4|9335.4|9349.4|9329.4|261
1738808100000|2025-02-06 02:15:00|9353.1|9333.1|9352.6|9332.6|9356.1|9336.1|9352.6|9332.6|90
1738808400000|2025-02-06 02:20:00|9352.4|9332.4|9341.9|9321.9|9352.4|9332.4|9341.4|9321.4|107
1738808700000|2025-02-06 02:25:00|9341.6|9321.6|9340.4|9320.4|9343.1|9323.1|9336.6|9316.6|142
1738809000000|2025-02-06 02:30:00|9340.1|9320.1|9340.6|9320.6|9345.1|9325.1|9336.1|9316.1|280
1738809300000|2025-02-06 02:35:00|9340.9|9320.9|9336.4|9316.4|9341.6|9321.6|9334.4|9314.4|230
1738809600000|2025-02-06 02:40:00|9336.6|9316.6|9336.4|9316.4|9339.6|9319.6|9334.6|9314.6|155
1738809900000|2025-02-06 02:45:00|9336.6|9316.6|9339.4|9319.4|9341.1|9321.1|9335.6|9315.6|275
1738810200000|2025-02-06 02:50:00|9339.6|9319.6|9338.9|9318.9|9343.9|9323.9|9337.6|9317.6|229
1738810500000|2025-02-06 02:55:00|9338.4|9318.4|9344.1|9324.1|9346.1|9326.1|9336.6|9316.6|275
1738810800000|2025-02-06 03:00:00|9344.4|9324.4|9343.4|9323.4|9348.1|9328.1|9342.9|9322.9|253
1738811100000|2025-02-06 03:05:00|9343.6|9323.6|9345.4|9325.4|9345.9|9325.9|9342.6|9322.6|158
1738811400000|2025-02-06 03:10:00|9344.9|9324.9|9344.6|9324.6|9349.1|9329.1|9342.9|9322.9|195
1738811700000|2025-02-06 03:15:00|9344.9|9324.9|9341.4|9321.4|9346.4|9326.4|9339.4|9319.4|197
1738812000000|2025-02-06 03:20:00|9341.6|9321.6|9336.6|9316.6|9343.4|9323.4|9336.6|9316.6|175
1738812300000|2025-02-06 03:25:00|9336.1|9316.1|9334.5|9314.5|9338.9|9318.9|9331.4|9311.4|173
1738812600000|2025-02-06 03:30:00|9334|9314|9342.1|9322.1|9342.4|9322.4|9330.4|9310.4|100
1738812900000|2025-02-06 03:35:00|9341.9|9321.9|9337.9|9317.9|9341.9|9321.9|9336.9|9316.9|69
1738813200000|2025-02-06 03:40:00|9338.1|9318.1|9336.4|9316.4|9339.9|9319.9|9335.4|9315.4|55
1738813500000|2025-02-06 03:45:00|9336.6|9316.6|9341.1|9321.1|9341.4|9321.4|9336.6|9316.6|41
1738813800000|2025-02-06 03:50:00|9341.4|9321.4|9340.1|9320.1|9341.6|9321.6|9338.6|9318.6|49
1738814100000|2025-02-06 03:55:00|9340.4|9320.4|9340.6|9320.6|9341.6|9321.6|9339.1|9319.1|67
1738814400000|2025-02-06 04:00:00|9340.9|9320.9|9340.9|9320.9|9344.4|9324.4|9340.4|9320.4|54
1738814700000|2025-02-06 04:05:00|9340.6|9320.6|9336.9|9316.9|9342.6|9322.6|9336.9|9316.9|42
1738815000000|2025-02-06 04:10:00|9337.4|9317.4|9336.9|9316.9|9339.6|9319.6|9336.6|9316.6|26
1738815300000|2025-02-06 04:15:00|9337.1|9317.1|9338.4|9318.4|9339.1|9319.1|9337.1|9317.1|26
1738815600000|2025-02-06 04:20:00|9338.1|9318.1|9338.9|9318.9|9341.4|9321.4|9336.1|9316.1|53
1738815900000|2025-02-06 04:25:00|9339.1|9319.1|9339.1|9319.1|9340.9|9320.9|9338.9|9318.9|37
1738816200000|2025-02-06 04:30:00|9339.4|9319.4|9339.1|9319.1|9341.6|9321.6|9338.6|9318.6|28
1738816500000|2025-02-06 04:35:00|9338.9|9318.9|9339.9|9319.9|9342.4|9322.4|9338.9|9318.9|47
1738816800000|2025-02-06 04:40:00|9340.1|9320.1|9336.9|9316.9|9340.4|9320.4|9336.6|9316.6|37
1738817100000|2025-02-06 04:45:00|9336.6|9316.6|9336.9|9316.9|9337.4|9317.4|9335.6|9315.6|25
1738817400000|2025-02-06 04:50:00|9337.1|9317.1|9340.1|9320.1|9340.1|9320.1|9336.9|9316.9|31
1738817700000|2025-02-06 04:55:00|9340.4|9320.4|9341.1|9321.1|9342.6|9322.6|9339.4|9319.4|40
1738818000000|2025-02-06 05:00:00|9340.9|9320.9|9338.9|9318.9|9340.9|9320.9|9335.6|9315.6|113
1738818300000|2025-02-06 05:05:00|9338.6|9318.6|9347.1|9327.1|9347.1|9327.1|9337.6|9317.6|102
1738818600000|2025-02-06 05:10:00|9346.9|9326.9|9350.6|9330.6|9350.6|9330.6|9344.1|9324.1|139
1738818900000|2025-02-06 05:15:00|9350.4|9330.4|9343.9|9323.9|9350.4|9330.4|9343.6|9323.6|110
1738819200000|2025-02-06 05:20:00|9344.1|9324.1|9343.4|9323.4|9345.4|9325.4|9342.4|9322.4|75
1738819500000|2025-02-06 05:25:00|9343.1|9323.1|9343.8|9323.8|9347.1|9327.1|9341.9|9321.9|88
1738819800000|2025-02-06 05:30:00|9344|9324|9351.1|9331.1|9354.1|9334.1|9341|9321|238
1738820100000|2025-02-06 05:35:00|9350.9|9330.9|9346.1|9326.1|9354.1|9334.1|9345.4|9325.4|176
1738820400000|2025-02-06 05:40:00|9346.4|9326.4|9348.4|9328.4|9349.1|9329.1|9344.1|9324.1|187
1738820700000|2025-02-06 05:45:00|9348.9|9328.9|9345.9|9325.9|9349.9|9329.9|9343.4|9323.4|165
1738821000000|2025-02-06 05:50:00|9345.6|9325.6|9342.6|9322.6|9345.6|9325.6|9340.4|9320.4|215
1738821300000|2025-02-06 05:55:00|9342.9|9322.9|9342.1|9322.1|9347.1|9327.1|9341.6|9321.6|184
1738821600000|2025-02-06 06:00:00|9342.4|9322.4|9337.9|9317.9|9342.4|9322.4|9334.9|9314.9|196
1738821900000|2025-02-06 06:05:00|9338.1|9318.1|9336.9|9316.9|9339.4|9319.4|9334.9|9314.9|181
1738822200000|2025-02-06 06:10:00|9336.6|9316.6|9340.6|9320.6|9343.9|9323.9|9336.1|9316.1|160
1738822500000|2025-02-06 06:15:00|9340.4|9320.4|9341.1|9321.1|9344.1|9324.1|9339.1|9319.1|161
1738822800000|2025-02-06 06:20:00|9341.4|9321.4|9342.9|9322.9|9343.4|9323.4|9339.4|9319.4|129
1738823100000|2025-02-06 06:25:00|9343.6|9323.6|9346.9|9326.9|9348.4|9328.4|9342.4|9322.4|135
1738823400000|2025-02-06 06:30:00|9347.1|9327.1|9349.1|9329.1|9354.1|9334.1|9347.1|9327.1|157
1738823700000|2025-02-06 06:35:00|9349.4|9329.4|9343.9|9323.9|9349.4|9329.4|9341.4|9321.4|163
1738824000000|2025-02-06 06:40:00|9344.1|9324.1|9345.1|9325.1|9346.9|9326.9|9342.4|9322.4|178
1738824300000|2025-02-06 06:45:00|9344.9|9324.9|9343.1|9323.1|9345.1|9325.1|9342.1|9322.1|140
1738824600000|2025-02-06 06:50:00|9342.9|9322.9|9344.9|9324.9|9346.9|9326.9|9341.6|9321.6|175
1738824900000|2025-02-06 06:55:00|9344.6|9324.6|9347.3|9327.3|9347.3|9327.3|9336.1|9316.1|171
1738825200000|2025-02-06 07:00:00|9346.8|9326.8|9350.9|9330.9|9352.9|9332.9|9343.6|9323.6|145
1738825500000|2025-02-06 07:05:00|9351.1|9331.1|9351.9|9331.9|9354.4|9334.4|9350.9|9330.9|136
1738825800000|2025-02-06 07:10:00|9352.1|9332.1|9347.1|9327.1|9355.6|9335.6|9346.6|9326.6|144
1738826100000|2025-02-06 07:15:00|9347.4|9327.4|9346.1|9326.1|9348.1|9328.1|9341.6|9321.6|99
1738826400000|2025-02-06 07:20:00|9346.4|9326.4|9343.6|9323.6|9347.6|9327.6|9341.4|9321.4|102
1738826700000|2025-02-06 07:25:00|9344.1|9324.1|9352.1|9332.1|9352.4|9332.4|9344.1|9324.1|107
1738827000000|2025-02-06 07:30:00|9352.4|9332.4|9352.9|9332.9|9359.1|9339.1|9352.1|9332.1|124
1738827300000|2025-02-06 07:35:00|9351.9|9331.9|9354.1|9334.1|9355.1|9335.1|9351.4|9331.4|96
1738827600000|2025-02-06 07:40:00|9353.9|9333.9|9346.4|9326.4|9353.9|9333.9|9346.1|9326.1|89
1738827900000|2025-02-06 07:45:00|9346.9|9326.9|9342.1|9322.1|9349.9|9329.9|9342.1|9322.1|128
1738828200000|2025-02-06 07:50:00|9341.6|9321.6|9338.4|9318.4|9344.1|9324.1|9332.1|9312.1|218
1738828500000|2025-02-06 07:55:00|9338.6|9318.6|9328.1|9318.1|9340.1|9325.5|9327.3|9317.3|175
1738828800000|2025-02-06 08:00:00|9327.8|9317.8|9341.3|9331.3|9342|9332|9327.8|9317.8|217
1738829100000|2025-02-06 08:05:00|9341.4|9331.4|9337.3|9327.3|9344.8|9334.8|9335.8|9325.8|157
1738829400000|2025-02-06 08:10:00|9337|9327|9335.4|9325.4|9338.8|9328.8|9332.8|9322.8|146
1738829700000|2025-02-06 08:15:00|9335.6|9325.6|9335|9325|9336.8|9326.8|9328.3|9318.3|230
1738830000000|2025-02-06 08:20:00|9334.6|9324.6|9330.5|9320.5|9335.5|9325.5|9329.4|9319.4|174
1738830300000|2025-02-06 08:25:00|9330.6|9320.6|9327.5|9317.5|9334|9324|9327.5|9317.5|166
1738830600000|2025-02-06 08:30:00|9327.6|9317.6|9330.4|9320.4|9334|9324|9327.4|9317.4|166
1738830900000|2025-02-06 08:35:00|9330.5|9320.5|9339.5|9329.5|9341.6|9331.6|9329.5|9319.5|200
1738831200000|2025-02-06 08:40:00|9339.3|9329.3|9337.9|9327.9|9340.6|9330.6|9333.8|9323.8|148
1738831500000|2025-02-06 08:45:00|9338|9328|9342.8|9332.8|9346.8|9336.8|9338|9328|170
1738831800000|2025-02-06 08:50:00|9342.6|9332.6|9340.8|9330.8|9342.6|9332.6|9335.5|9325.5|125
1738832100000|2025-02-06 08:55:00|9341|9331|9350.8|9340.8|9351.5|9341.5|9340.8|9330.8|120
1738832400000|2025-02-06 09:00:00|9351|9341|9344.5|9334.5|9352|9342|9329.1|9319.1|317
1738832700000|2025-02-06 09:05:00|9344.3|9334.3|9343.8|9333.8|9347.3|9337.3|9341.8|9331.8|181
1738833000000|2025-02-06 09:10:00|9343.5|9333.5|9342.3|9332.3|9347.8|9337.8|9341.3|9331.3|156
1738833300000|2025-02-06 09:15:00|9342.4|9332.4|9330.4|9320.4|9344.8|9334.8|9329.9|9319.9|169
1738833600000|2025-02-06 09:20:00|9330.5|9320.5|9332.5|9322.5|9334|9324|9329.3|9319.3|137
1738833900000|2025-02-06 09:25:00|9332.3|9322.3|9336.5|9326.5|9337.4|9327.4|9330.8|9320.8|114
1738834200000|2025-02-06 09:30:00|9336.8|9326.8|9337.8|9327.8|9338.8|9328.8|9331.5|9321.5|154
1738834500000|2025-02-06 09:35:00|9338|9328|9330.6|9320.6|9340.9|9330.9|9330.5|9320.5|117
1738834800000|2025-02-06 09:40:00|9330.5|9320.5|9327.5|9317.5|9330.5|9320.5|9327|9317|64
1738835100000|2025-02-06 09:45:00|9327.8|9317.8|9328|9318|9330.9|9320.9|9326.3|9316.3|132
1738835400000|2025-02-06 09:50:00|9327.9|9317.9|9330.8|9320.8|9333.5|9323.5|9327.5|9317.5|127
1738835700000|2025-02-06 09:55:00|9330.5|9320.5|9324.5|9314.5|9330.5|9320.5|9320|9310|95
1738836000000|2025-02-06 10:00:00|9325|9315|9332|9322|9334.1|9324.1|9322.5|9312.5|144
1738836300000|2025-02-06 10:05:00|9331.8|9321.8|9328|9318|9331.8|9321.8|9327.8|9317.8|93
1738836600000|2025-02-06 10:10:00|9327.8|9317.8|9333.8|9323.8|9335.8|9325.8|9327.6|9317.6|103
1738836900000|2025-02-06 10:15:00|9334|9324|9328.8|9318.8|9334|9324|9326.5|9316.5|122
1738837200000|2025-02-06 10:20:00|9329|9319|9332|9322|9333.3|9323.3|9329|9319|70
1738837500000|2025-02-06 10:25:00|9331.8|9321.8|9331.5|9321.5|9334.4|9324.4|9330.8|9320.8|72
1738837800000|2025-02-06 10:30:00|9331.6|9321.6|9324|9314|9332.3|9322.3|9324|9314|133
1738838100000|2025-02-06 10:35:00|9323.9|9313.9|9315.5|9305.5|9323.9|9313.9|9311|9301|147
1738838400000|2025-02-06 10:40:00|9315.3|9305.3|9314.9|9304.9|9321.8|9311.8|9313.4|9303.4|137
1738838700000|2025-02-06 10:45:00|9314.8|9304.8|9316.5|9306.5|9320.5|9310.5|9314.8|9304.8|103
1738839000000|2025-02-06 10:50:00|9316.8|9306.8|9312.3|9302.3|9320|9310|9310.5|9300.5|105
1738839300000|2025-02-06 10:55:00|9312.1|9302.1|9303.6|9293.6|9312.3|9302.3|9299.8|9289.8|208
1738839600000|2025-02-06 11:00:00|9303.9|9293.9|9302.5|9292.5|9305|9295|9296.8|9286.8|175
1738839900000|2025-02-06 11:05:00|9302.8|9292.8|9302.3|9292.3|9308.3|9298.3|9300.8|9290.8|140
1738840200000|2025-02-06 11:10:00|9302|9292|9296.8|9286.8|9306|9296|9296.8|9286.8|131
1738840500000|2025-02-06 11:15:00|9296.9|9286.9|9297|9287|9300.4|9290.4|9295.4|9285.4|125
1738840800000|2025-02-06 11:20:00|9297.1|9287.1|9297.8|9287.8|9300.3|9290.3|9295.5|9285.5|117
1738841100000|2025-02-06 11:25:00|9297.5|9287.5|9287|9277|9297.5|9287.5|9285.8|9275.8|141
1738841400000|2025-02-06 11:30:00|9287.3|9277.3|9289.8|9279.8|9291.6|9281.6|9283.3|9273.3|152
1738841700000|2025-02-06 11:35:00|9289.5|9279.5|9295.8|9285.8|9297.3|9287.3|9285.9|9275.9|160
1738842000000|2025-02-06 11:40:00|9295.6|9285.6|9298|9288|9298.8|9288.8|9294.8|9284.8|113
1738842300000|2025-02-06 11:45:00|9298.3|9288.3|9302.1|9292.1|9303.1|9293.1|9298.3|9288.3|183
1738842600000|2025-02-06 11:50:00|9302.4|9292.4|9297|9287|9303.1|9293.1|9295.8|9285.8|130
1738842900000|2025-02-06 11:55:00|9297.5|9287.5|9291.6|9281.6|9298|9288|9291.5|9281.5|133
1738843200000|2025-02-06 12:00:00|9291.4|9281.4|9296.3|9286.3|9299.5|9289.5|9288.8|9278.8|247
1738843500000|2025-02-06 12:05:00|9296.5|9286.5|9297.5|9287.5|9299.8|9289.8|9291.5|9281.5|168
1738843800000|2025-02-06 12:10:00|9297.3|9287.3|9299.5|9289.5|9301.5|9291.5|9294|9284|172
1738844100000|2025-02-06 12:15:00|9299.8|9289.8|9300.6|9290.6|9302.3|9292.3|9297.3|9287.3|137
1738844400000|2025-02-06 12:20:00|9300.4|9290.4|9304|9294|9304.8|9294.8|9298.8|9288.8|143
1738844700000|2025-02-06 12:25:00|9303|9293|9297.1|9287.1|9303.9|9293.9|9296.4|9286.4|107
1738845000000|2025-02-06 12:30:00|9297.4|9287.4|9291.5|9281.5|9301.6|9291.6|9290.9|9280.9|197
1738845300000|2025-02-06 12:35:00|9291.8|9281.8|9295|9285|9298.6|9288.6|9290.3|9280.3|144
1738845600000|2025-02-06 12:40:00|9295.3|9285.3|9298.4|9288.4|9299.1|9289.1|9293.3|9283.3|112
1738845900000|2025-02-06 12:45:00|9298.5|9288.5|9294.8|9284.8|9299.8|9289.8|9294|9284|104
1738846200000|2025-02-06 12:50:00|9294.9|9284.9|9298.6|9288.6|9300.5|9290.5|9294.9|9284.9|178
1738846500000|2025-02-06 12:55:00|9298.5|9288.5|9302.6|9292.6|9302.6|9292.6|9297.5|9287.5|161
1738846800000|2025-02-06 13:00:00|9303.3|9293.3|9302|9292|9305|9295|9292.8|9282.8|436
1738847100000|2025-02-06 13:05:00|9301.9|9291.9|9293.5|9283.5|9301.9|9291.9|9288.3|9278.3|453
1738847400000|2025-02-06 13:10:00|9293.6|9283.6|9294|9284|9299|9289|9291.5|9281.5|272
1738847700000|2025-02-06 13:15:00|9295.1|9285.1|9296.5|9286.5|9300.1|9290.1|9290.9|9280.9|287
1738848000000|2025-02-06 13:20:00|9296.3|9286.3|9297.9|9287.9|9299.5|9289.5|9293.8|9283.8|212
1738848300000|2025-02-06 13:25:00|9296.3|9286.3|9300|9290|9302.4|9292.4|9295.5|9285.5|185
1738848600000|2025-02-06 13:30:00|9300.3|9290.3|9291.5|9281.5|9303.6|9293.6|9289.8|9279.8|342
1738848900000|2025-02-06 13:35:00|9291.3|9281.3|9290.8|9280.8|9295.3|9285.3|9286.3|9276.3|312
1738849200000|2025-02-06 13:40:00|9290.5|9280.5|9291.8|9281.8|9293.8|9283.8|9287.4|9277.4|270
1738849500000|2025-02-06 13:45:00|9291.5|9281.5|9289.1|9279.1|9291.5|9281.5|9285.6|9275.6|243
1738849800000|2025-02-06 13:50:00|9289|9279|9289.3|9279.3|9292.3|9282.3|9284.9|9274.9|213
1738850100000|2025-02-06 13:55:00|9289|9279|9291|9281|9291.3|9281.3|9285.5|9275.5|200
1738850400000|2025-02-06 14:00:00|9290.5|9280.5|9296.5|9286.5|9297.4|9287.4|9288.5|9278.5|205
1738850700000|2025-02-06 14:05:00|9296.6|9286.6|9300.4|9290.4|9301.5|9291.5|9296.4|9286.4|188
1738851000000|2025-02-06 14:10:00|9300.1|9290.1|9302.8|9292.8|9304.4|9294.4|9298|9288|180
1738851300000|2025-02-06 14:15:00|9303|9293|9304|9294|9306|9296|9299|9289|174
1738851600000|2025-02-06 14:20:00|9304.3|9294.3|9303.8|9293.8|9306|9296|9302|9292|137
1738851900000|2025-02-06 14:25:00|9303.5|9293.5|9301.1|9291.1|9305.8|9295.8|9297|9287|240
1738852200000|2025-02-06 14:30:00|9300.9|9290.9|9298.8|9288.8|9302.3|9292.3|9294.5|9284.5|279
1738852500000|2025-02-06 14:35:00|9299|9289|9303|9293|9306.6|9296.6|9299|9289|213
1738852800000|2025-02-06 14:40:00|9302.8|9292.8|9300.6|9290.6|9304.3|9294.3|9298.8|9288.8|218
1738853100000|2025-02-06 14:45:00|9300.5|9290.5|9285.3|9275.3|9304.6|9294.6|9284.9|9274.9|345
1738853400000|2025-02-06 14:50:00|9286|9276|9288.5|9278.5|9293.1|9283.1|9285.1|9275.1|252
1738853700000|2025-02-06 14:55:00|9288|9278|9268.4|9258.4|9288|9278|9267.8|9257.8|347
1738854000000|2025-02-06 15:00:00|9268|9258|9273.5|9263.5|9277.3|9267.3|9268|9258|435
1738854300000|2025-02-06 15:05:00|9273|9263|9275.5|9265.5|9276.4|9266.4|9271.6|9261.6|332
1738854600000|2025-02-06 15:10:00|9275.3|9265.3|9277|9267|9283.4|9273.4|9272.8|9262.8|321
1738854900000|2025-02-06 15:15:00|9276.8|9266.8|9270.5|9260.5|9278.5|9268.5|9269|9259|283
1738855200000|2025-02-06 15:20:00|9270.8|9260.8|9282.8|9272.8|9283.1|9273.1|9270.4|9260.4|309
1738855500000|2025-02-06 15:25:00|9283|9273|9283.1|9273.1|9285.5|9275.5|9278.8|9268.8|276
1738855800000|2025-02-06 15:30:00|9283|9273|9288.3|9278.3|9290.1|9280.1|9281.5|9271.5|285
1738856100000|2025-02-06 15:35:00|9288|9278|9286|9276|9290.8|9280.8|9283|9273|221
1738856400000|2025-02-06 15:40:00|9285.8|9275.8|9285.8|9275.8|9290.5|9280.5|9283.3|9273.3|274
1738856700000|2025-02-06 15:45:00|9286|9276|9292|9282|9293.5|9283.5|9283.5|9273.5|214
1738857000000|2025-02-06 15:50:00|9291.8|9281.8|9292|9282|9294.5|9284.5|9289.8|9279.8|158
1738857300000|2025-02-06 15:55:00|9292.3|9282.3|9295.9|9285.9|9297.1|9287.1|9291.9|9281.9|153
1738857600000|2025-02-06 16:00:00|9296|9286|9293.3|9283.3|9296|9286|9291|9281|138
1738857900000|2025-02-06 16:05:00|9292.9|9282.9|9295|9285|9295.8|9285.8|9290.4|9280.4|180
1738858200000|2025-02-06 16:10:00|9295.4|9285.4|9293|9283|9298.8|9288.8|9292.3|9282.3|116
1738858500000|2025-02-06 16:15:00|9292.8|9282.8|9288.3|9278.3|9294.4|9284.4|9286.4|9276.4|178
1738858800000|2025-02-06 16:20:00|9288|9278|9281.8|9271.8|9290|9280|9281.5|9271.5|155
1738859100000|2025-02-06 16:25:00|9281.5|9271.5|9283.6|9273.6|9291|9281|9281.3|9271.3|177
1738859400000|2025-02-06 16:30:00|9283.8|9273.8|9280.5|9270.5|9286.3|9276.3|9278.4|9268.4|211
1738859700000|2025-02-06 16:35:00|9280.9|9270.9|9287.1|9277.1|9287.3|9277.3|9279.9|9269.9|209
1738860000000|2025-02-06 16:40:00|9286.8|9276.8|9285|9275|9287|9277|9281.5|9271.5|150
1738860300000|2025-02-06 16:45:00|9285.3|9275.3|9285.6|9275.6|9286.4|9276.4|9275.8|9265.8|194
1738860600000|2025-02-06 16:50:00|9285.9|9275.9|9289|9279|9292.5|9282.5|9284.5|9274.5|130
1738860900000|2025-02-06 16:55:00|9289.3|9279.3|9289.5|9279.5|9292.8|9282.8|9285.6|9275.6|110
1738861200000|2025-02-06 17:00:00|9289.3|9279.3|9289.6|9279.6|9289.6|9279.6|9286.3|9276.3|88
1738861500000|2025-02-06 17:05:00|9289.5|9279.5|9292.5|9282.5|9293.1|9283.1|9288.5|9278.5|71
1738861800000|2025-02-06 17:10:00|9292.6|9282.6|9292.3|9282.3|9294.5|9284.5|9290.9|9280.9|36
1738862100000|2025-02-06 17:15:00|9292.5|9282.5|9291.3|9281.3|9293.1|9283.1|9291.3|9281.3|11
1738862400000|2025-02-06 17:20:00|9291.5|9281.5|9292.3|9282.3|9293.4|9283.4|9290|9280|36
1738862700000|2025-02-06 17:25:00|9292.5|9282.5|9296.4|9286.4|9296.4|9286.4|9291|9281|36
1738863000000|2025-02-06 17:30:00|9296.9|9286.9|9296.5|9286.5|9298.3|9288.3|9294.6|9284.6|74
1738863300000|2025-02-06 17:35:00|9296.8|9286.8|9298|9288|9299|9289|9296.1|9286.1|45
1738863600000|2025-02-06 17:40:00|9298.4|9288.4|9304.9|9294.9|9306.4|9296.4|9297.3|9287.3|70
1738863900000|2025-02-06 17:45:00|9305.3|9295.3|9305.1|9295.1|9308|9298|9300.8|9290.8|63
1738864200000|2025-02-06 17:50:00|9304.8|9294.8|9303.5|9293.5|9305.3|9295.3|9299.3|9289.3|52
1738864500000|2025-02-06 17:55:00|9303|9293|9302.8|9292.8|9305.5|9295.5|9300.8|9290.8|155
1738864800000|2025-02-06 18:00:00|9302.5|9292.5|9295|9285|9302.5|9292.5|9292.5|9278|66
1738865100000|2025-02-06 18:05:00|9295.5|9285.5|9299.8|9289.8|9301.1|9291.1|9295.5|9285.5|79
1738865400000|2025-02-06 18:10:00|9300.1|9290.1|9298.5|9288.5|9302.8|9292.8|9296.3|9286.3|88
1738865700000|2025-02-06 18:15:00|9298.8|9288.8|9293.6|9283.6|9300.1|9289.3|9293|9278.6|58
1738866000000|2025-02-06 18:20:00|9294|9284|9293.1|9283.1|9294|9284|9292|9282|30
1738866300000|2025-02-06 18:25:00|9292.8|9282.8|9286.4|9276.4|9296.5|9283.1|9286.3|9276.3|29
1738866600000|2025-02-06 18:30:00|9286.8|9276.8|9287.9|9277.9|9293.1|9278.9|9286.8|9273.1|18
1738866900000|2025-02-06 18:35:00|9288|9278|9289|9279|9290.3|9280.3|9287.5|9277.5|23
1738867200000|2025-02-06 18:40:00|9289.5|9279.5|9290.5|9280.5|9290.5|9280.5|9289|9279|12
1738867500000|2025-02-06 18:45:00|9290.6|9280.6|9290.5|9280.5|9290.9|9280.9|9289.9|9279.9|13
1738867800000|2025-02-06 18:50:00|9290.8|9280.8|9286.5|9276.5|9291.4|9281.4|9284.6|9269.9|31
1738868100000|2025-02-06 18:55:00|9286.4|9276.4|9293.6|9271.6|9293.6|9276.4|9285.1|9267.1|16
1738890000000|2025-02-07 01:00:00|9310.1|9290.1|9316.6|9296.6|9316.6|9296.6|9304.4|9284.4|109
1738890300000|2025-02-07 01:05:00|9316.9|9296.9|9321.9|9301.9|9322.1|9302.1|9314.4|9294.4|160
1738890600000|2025-02-07 01:10:00|9322.1|9302.1|9320.1|9300.1|9325.4|9305.4|9319.1|9299.1|160
1738890900000|2025-02-07 01:15:00|9320.4|9300.4|9331.4|9311.4|9331.4|9311.4|9319.9|9299.9|183
1738891200000|2025-02-07 01:20:00|9331.6|9311.6|9331.1|9311.1|9332.4|9312.4|9326.6|9306.6|169
1738891500000|2025-02-07 01:25:00|9331.4|9311.4|9330.1|9310.1|9331.6|9311.6|9326.6|9306.6|166
1738891800000|2025-02-07 01:30:00|9329.9|9309.9|9329.9|9309.9|9333.4|9313.4|9328.1|9308.1|181
1738892100000|2025-02-07 01:35:00|9330.1|9310.1|9333.1|9313.1|9333.6|9313.6|9329.4|9309.4|209
1738892400000|2025-02-07 01:40:00|9333.4|9313.4|9333.9|9313.9|9334.4|9314.4|9330.9|9310.9|181
1738892700000|2025-02-07 01:45:00|9334.1|9314.1|9345.9|9325.9|9346.9|9326.9|9334.1|9314.1|312
1738893000000|2025-02-07 01:50:00|9346.1|9326.1|9355.6|9335.6|9356.1|9336.1|9346.1|9326.1|265
1738893300000|2025-02-07 01:55:00|9355.9|9335.9|9369.9|9349.9|9369.9|9349.9|9355.6|9335.6|218
1738893600000|2025-02-07 02:00:00|9370.4|9350.4|9373.9|9353.9|9376.1|9356.1|9369.9|9349.9|233
1738893900000|2025-02-07 02:05:00|9373.6|9353.6|9377.1|9357.1|9379.1|9359.1|9373.6|9353.6|170
1738894200000|2025-02-07 02:10:00|9377.4|9357.4|9383.9|9363.9|9386.1|9366.1|9376.1|9356.1|242
1738894500000|2025-02-07 02:15:00|9383.6|9363.6|9381.6|9361.6|9384.4|9364.4|9378.9|9358.9|104
1738894800000|2025-02-07 02:20:00|9381.9|9361.9|9382.1|9362.1|9382.9|9362.9|9381.1|9361.1|84
1738895100000|2025-02-07 02:25:00|9382.6|9362.6|9381.6|9361.6|9382.9|9362.9|9380.1|9360.1|91
1738895400000|2025-02-07 02:30:00|9381.9|9361.9|9382.6|9362.6|9391.4|9371.4|9381.9|9361.9|321
1738895700000|2025-02-07 02:35:00|9382.9|9362.9|9390.4|9370.4|9391.6|9371.6|9382.6|9362.6|271
1738896000000|2025-02-07 02:40:00|9390.6|9370.6|9386.9|9366.9|9391.9|9371.9|9384.9|9364.9|253
1738896300000|2025-02-07 02:45:00|9387.1|9367.1|9385.6|9365.6|9389.1|9369.1|9382.4|9362.4|195
1738896600000|2025-02-07 02:50:00|9386.1|9366.1|9391.1|9371.1|9391.6|9371.6|9385.6|9365.6|166
1738896900000|2025-02-07 02:55:00|9390.9|9370.9|9390.9|9370.9|9392.9|9372.9|9388.6|9368.6|161
1738897200000|2025-02-07 03:00:00|9391.1|9371.1|9397.1|9377.1|9398.4|9378.4|9390.1|9370.1|215
1738897500000|2025-02-07 03:05:00|9397.4|9377.4|9396.9|9376.9|9401.1|9381.1|9393.9|9373.9|240
1738897800000|2025-02-07 03:10:00|9396.6|9376.6|9398.6|9378.6|9400.1|9380.1|9392.4|9372.4|214
1738898100000|2025-02-07 03:15:00|9398.9|9378.9|9399.4|9379.4|9401.6|9381.6|9396.9|9376.9|265
1738898400000|2025-02-07 03:20:00|9399.1|9379.1|9406.9|9386.9|9408.1|9388.1|9397.9|9377.9|223
1738898700000|2025-02-07 03:25:00|9406.6|9386.6|9408|9388|9409.5|9389.5|9404.9|9384.9|174
1738899000000|2025-02-07 03:30:00|9407.5|9387.5|9400.6|9380.6|9408.9|9388.9|9396.1|9376.1|82
1738899300000|2025-02-07 03:35:00|9400.9|9380.9|9399.9|9379.9|9404.1|9384.1|9398.4|9378.4|82
1738899600000|2025-02-07 03:40:00|9400.1|9380.1|9403.1|9383.1|9406.9|9386.9|9399.9|9379.9|55
1738899900000|2025-02-07 03:45:00|9403.4|9383.4|9400.4|9380.4|9403.4|9383.4|9397.6|9377.6|50
1738900200000|2025-02-07 03:50:00|9400.6|9380.6|9399.9|9379.9|9401.9|9381.9|9399.9|9379.9|76
1738900500000|2025-02-07 03:55:00|9400.1|9380.1|9398.1|9378.1|9400.6|9380.6|9396.1|9376.1|54
1738900800000|2025-02-07 04:00:00|9396.9|9376.9|9397.9|9377.9|9398.6|9378.6|9396.4|9376.4|47
1738901100000|2025-02-07 04:05:00|9397.4|9377.4|9396.9|9376.9|9397.6|9377.6|9395.6|9375.6|42
1738901400000|2025-02-07 04:10:00|9397.1|9377.1|9395.6|9375.6|9397.6|9377.6|9395.6|9375.6|24
1738901700000|2025-02-07 04:15:00|9395.9|9375.9|9393.6|9373.6|9396.4|9376.4|9393.4|9373.4|46
1738902000000|2025-02-07 04:20:00|9393.4|9373.4|9394.4|9374.4|9394.9|9374.9|9392.6|9372.6|43
1738902300000|2025-02-07 04:25:00|9394.6|9374.6|9392.1|9372.1|9395.1|9375.1|9392.1|9372.1|33
1738902600000|2025-02-07 04:30:00|9392.4|9372.4|9393.9|9373.9|9396.4|9376.4|9392.4|9372.4|33
1738902900000|2025-02-07 04:35:00|9393.6|9373.6|9393.1|9373.1|9394.6|9374.6|9391.6|9371.6|41
1738903200000|2025-02-07 04:40:00|9393.4|9373.4|9395.6|9375.6|9395.9|9375.9|9392.9|9372.9|32
1738903500000|2025-02-07 04:45:00|9395.9|9375.9|9395.6|9375.6|9396.6|9376.6|9393.9|9373.9|22
1738903800000|2025-02-07 04:50:00|9395.4|9375.4|9394.9|9374.9|9396.9|9376.9|9393.9|9373.9|32
1738904100000|2025-02-07 04:55:00|9394.6|9374.6|9395.4|9375.4|9395.6|9375.6|9394.1|9374.1|22
1738904400000|2025-02-07 05:00:00|9395.6|9375.6|9396.4|9376.4|9398.9|9378.9|9393.6|9373.6|106
1738904700000|2025-02-07 05:05:00|9396.6|9376.6|9395.4|9375.4|9397.6|9377.6|9393.6|9373.6|73
1738905000000|2025-02-07 05:10:00|9395.6|9375.6|9397.9|9377.9|9397.9|9377.9|9394.6|9374.6|51
1738905300000|2025-02-07 05:15:00|9397.6|9377.6|9396.9|9376.9|9398.1|9378.1|9395.9|9375.9|65
1738905600000|2025-02-07 05:20:00|9396.4|9376.4|9399.1|9379.1|9399.4|9379.4|9394.9|9374.9|65
1738905900000|2025-02-07 05:25:00|9399.4|9379.4|9400.8|9380.8|9403.4|9383.4|9399.4|9379.4|60
1738906200000|2025-02-07 05:30:00|9401.3|9381.3|9406.9|9386.9|9408.9|9388.9|9401.3|9381.3|228
1738906500000|2025-02-07 05:35:00|9406.4|9386.4|9412.6|9392.6|9414.4|9394.4|9405.6|9385.6|204
1738906800000|2025-02-07 05:40:00|9412.9|9392.9|9406.9|9386.9|9412.9|9392.9|9406.4|9386.4|194
1738907100000|2025-02-07 05:45:00|9406.6|9386.6|9397.6|9377.6|9406.6|9386.6|9396.6|9376.6|265
1738907400000|2025-02-07 05:50:00|9397.1|9377.1|9397.6|9377.6|9400.4|9380.4|9394.1|9374.1|279
1738907700000|2025-02-07 05:55:00|9397.4|9377.4|9393.1|9373.1|9397.4|9377.4|9392.6|9372.6|177
1738908000000|2025-02-07 06:00:00|9393.4|9373.4|9389.9|9369.9|9394.1|9374.1|9388.1|9368.1|207
1738908300000|2025-02-07 06:05:00|9390.1|9370.1|9395.6|9375.6|9397.1|9377.1|9388.4|9368.4|241
1738908600000|2025-02-07 06:10:00|9395.9|9375.9|9397.1|9377.1|9399.1|9379.1|9394.1|9374.1|208
1738908900000|2025-02-07 06:15:00|9397.4|9377.4|9389.6|9369.6|9397.6|9377.6|9389.1|9369.1|223
1738909200000|2025-02-07 06:20:00|9388.6|9368.6|9396.4|9376.4|9396.4|9376.4|9387.4|9367.4|206
1738909500000|2025-02-07 06:25:00|9396.1|9376.1|9402.9|9382.9|9403.4|9383.4|9396.1|9376.1|152
1738909800000|2025-02-07 06:30:00|9403.1|9383.1|9408.1|9388.1|9413.6|9393.6|9401.9|9381.9|185
1738910100000|2025-02-07 06:35:00|9408.4|9388.4|9415.4|9395.4|9415.4|9395.4|9407.9|9387.9|187
1738910400000|2025-02-07 06:40:00|9415.6|9395.6|9421.1|9401.1|9421.4|9401.4|9414.9|9394.9|193
1738910700000|2025-02-07 06:45:00|9421.4|9401.4|9424.1|9404.1|9428.1|9408.1|9420.9|9400.9|135
1738911000000|2025-02-07 06:50:00|9423.9|9403.9|9422.4|9402.4|9427.6|9407.6|9421.6|9401.6|134
1738911300000|2025-02-07 06:55:00|9422.1|9402.1|9420.3|9400.3|9422.6|9402.6|9419.1|9399.1|117
1738911600000|2025-02-07 07:00:00|9419.8|9399.8|9420.1|9400.1|9420.3|9400.3|9416.1|9396.1|96
1738911900000|2025-02-07 07:05:00|9420.4|9400.4|9419.6|9399.6|9420.4|9400.4|9415.4|9395.4|103
1738912200000|2025-02-07 07:10:00|9419.4|9399.4|9417.9|9397.9|9419.6|9399.6|9415.6|9395.6|88
1738912500000|2025-02-07 07:15:00|9417.6|9397.6|9417.1|9397.1|9419.1|9399.1|9414.4|9394.4|89
1738912800000|2025-02-07 07:20:00|9416.9|9396.9|9417.9|9397.9|9418.9|9398.9|9415.6|9395.6|67
1738913100000|2025-02-07 07:25:00|9417.4|9397.4|9406.6|9386.6|9417.4|9397.4|9406.6|9386.6|78
1738913400000|2025-02-07 07:30:00|9406.4|9386.4|9406.1|9386.1|9407.6|9387.6|9400.9|9380.9|89
1738913700000|2025-02-07 07:35:00|9405.9|9385.9|9405.4|9385.4|9409.4|9389.4|9404.4|9384.4|61
1738914000000|2025-02-07 07:40:00|9405.9|9385.9|9408.9|9388.9|9409.4|9389.4|9404.9|9384.9|51
1738914300000|2025-02-07 07:45:00|9409.1|9389.1|9409.6|9389.6|9414.4|9394.4|9408.9|9388.9|64
1738914600000|2025-02-07 07:50:00|9409.9|9389.9|9400.4|9380.4|9411.4|9391.4|9399.9|9379.9|97
1738914900000|2025-02-07 07:55:00|9400.6|9380.6|9395.5|9385.5|9400.9|9387.9|9393.5|9380.6|83
1738915200000|2025-02-07 08:00:00|9395.8|9385.8|9406|9396|9411|9401|9394.1|9384.1|242
1738915500000|2025-02-07 08:05:00|9406.3|9396.3|9403.5|9393.5|9409.6|9397.6|9399.3|9386.1|165
1738915800000|2025-02-07 08:10:00|9403.8|9393.8|9407.6|9397.6|9412.3|9402.3|9403|9393|105
1738916100000|2025-02-07 08:15:00|9407.9|9397.9|9407.3|9397.3|9410.8|9400.8|9405.3|9395.3|137
1738916400000|2025-02-07 08:20:00|9407|9397|9412.9|9402.9|9413.3|9403.3|9406.3|9396.3|136
1738916700000|2025-02-07 08:25:00|9412.8|9402.8|9410.5|9400.5|9412.8|9402.8|9406.6|9396.6|133
1738917000000|2025-02-07 08:30:00|9410.6|9400.6|9410|9400|9412.8|9402.8|9409|9399|151
1738917300000|2025-02-07 08:35:00|9409.8|9399.8|9410.8|9400.8|9412.8|9402.8|9408.3|9398.3|114
1738917600000|2025-02-07 08:40:00|9410.5|9400.5|9406.5|9396.5|9411.3|9401.3|9402.5|9392.5|132
1738917900000|2025-02-07 08:45:00|9406.6|9396.6|9401|9391|9408.4|9398.4|9401|9391|87
1738918200000|2025-02-07 08:50:00|9401.3|9391.3|9404.8|9394.8|9410.5|9400.5|9401.3|9391.3|82
1738918500000|2025-02-07 08:55:00|9404.5|9394.5|9410.5|9400.5|9411|9401|9403.3|9393.3|132
1738918800000|2025-02-07 09:00:00|9410.8|9400.8|9399.3|9389.3|9413.1|9403.1|9393|9377.9|251
1738919100000|2025-02-07 09:05:00|9399.8|9389.8|9413.5|9403.5|9416.8|9406.8|9398.5|9388.5|254
1738919400000|2025-02-07 09:10:00|9414|9404|9414.3|9404.3|9416.3|9406.3|9408.6|9398.6|215
1738919700000|2025-02-07 09:15:00|9413.8|9403.8|9419|9409|9421.1|9411.1|9413.8|9403.8|131
1738920000000|2025-02-07 09:20:00|9418.9|9408.9|9419.5|9409.5|9419.9|9409.9|9415.3|9405.3|99
1738920300000|2025-02-07 09:25:00|9419.8|9409.8|9421.8|9411.8|9424.1|9414.1|9419.3|9409.3|129
1738920600000|2025-02-07 09:30:00|9421.5|9411.5|9418.6|9408.6|9421.8|9411.8|9416.5|9406.5|125
1738920900000|2025-02-07 09:35:00|9418.5|9408.5|9422.9|9412.9|9423.6|9413.6|9417.9|9407.9|104
1738921200000|2025-02-07 09:40:00|9423.1|9413.1|9427.5|9417.5|9429.6|9419.6|9423.1|9413.1|161
1738921500000|2025-02-07 09:45:00|9427.3|9417.3|9423.8|9413.8|9428.3|9418.3|9422.1|9412.1|138
1738921800000|2025-02-07 09:50:00|9423.5|9413.5|9419.1|9409.1|9424.4|9414.4|9418.4|9408.4|91
1738922100000|2025-02-07 09:55:00|9419.4|9409.4|9421.6|9411.6|9423.3|9413.3|9419.4|9409.4|73
1738922400000|2025-02-07 10:00:00|9421.5|9411.5|9421.6|9411.6|9424.8|9414.8|9420.8|9410.8|96
1738922700000|2025-02-07 10:05:00|9422|9412|9419.3|9409.3|9424.1|9414.1|9416.4|9406.4|111
1738923000000|2025-02-07 10:10:00|9419.5|9409.5|9419.6|9409.6|9419.8|9409.8|9416.5|9406.5|66
1738923300000|2025-02-07 10:15:00|9419.8|9409.8|9412.5|9402.5|9422.3|9412.3|9407|9397|146
1738923600000|2025-02-07 10:20:00|9412.3|9402.3|9415.8|9405.8|9418.1|9408.1|9411.3|9401.3|112
1738923900000|2025-02-07 10:25:00|9416|9406|9415.4|9405.4|9416.8|9406.8|9413.3|9403.3|112
1738924200000|2025-02-07 10:30:00|9415.3|9405.3|9413.8|9403.8|9416.3|9406.3|9411.5|9401.5|95
1738924500000|2025-02-07 10:35:00|9414.3|9404.3|9412.5|9402.5|9414.5|9404.5|9411.8|9401.8|71
1738924800000|2025-02-07 10:40:00|9412.1|9402.1|9409.5|9399.5|9412.8|9402.8|9407.5|9397.5|90
1738925100000|2025-02-07 10:45:00|9409.9|9399.9|9407.3|9397.3|9411.6|9401.6|9405.3|9395.3|83
1738925400000|2025-02-07 10:50:00|9407.5|9397.5|9409.5|9399.5|9409.5|9399.5|9407|9397|83
1738925700000|2025-02-07 10:55:00|9409.8|9399.8|9411.8|9401.8|9412.8|9402.8|9409.8|9399.8|83
1738926000000|2025-02-07 11:00:00|9412|9402|9414.8|9404.8|9418.1|9408.1|9411.3|9401.3|102
1738926300000|2025-02-07 11:05:00|9414.5|9404.5|9412.8|9402.8|9416|9406|9412.8|9402.8|58
1738926600000|2025-02-07 11:10:00|9412.5|9402.5|9416.1|9406.1|9417|9407|9410.8|9400.8|130
1738926900000|2025-02-07 11:15:00|9416.4|9406.4|9418|9408|9419.8|9409.8|9415|9405|82
1738927200000|2025-02-07 11:20:00|9418.3|9408.3|9412.8|9402.8|9418.3|9408.3|9412|9402|103
1738927500000|2025-02-07 11:25:00|9412.9|9402.9|9416.9|9406.9|9417.1|9407.1|9412.5|9402.5|103
1738927800000|2025-02-07 11:30:00|9417|9407|9415.3|9405.3|9417.4|9407.4|9412.8|9402.8|81
1738928100000|2025-02-07 11:35:00|9415|9405|9417.8|9407.8|9418.5|9408.5|9413.3|9403.3|98
1738928400000|2025-02-07 11:40:00|9418|9408|9416.5|9406.5|9418.5|9408.5|9413.8|9403.8|121
1738928700000|2025-02-07 11:45:00|9416.8|9406.8|9421.8|9411.8|9421.8|9411.8|9416.4|9406.4|87
1738929000000|2025-02-07 11:50:00|9422|9412|9420.6|9410.6|9423.1|9413.1|9419.9|9409.9|84
1738929300000|2025-02-07 11:55:00|9420.8|9410.8|9418.5|9408.5|9423.1|9413.1|9418.5|9408.5|69
1738929600000|2025-02-07 12:00:00|9418.3|9408.3|9416.8|9406.8|9419.6|9409.6|9416.4|9406.4|89
1738929900000|2025-02-07 12:05:00|9416.6|9406.6|9418|9408|9419.5|9409.5|9416.3|9406.3|72
1738930200000|2025-02-07 12:10:00|9418.3|9408.3|9417.8|9407.8|9420|9410|9417|9407|83
1738930500000|2025-02-07 12:15:00|9417.5|9407.5|9414.6|9404.6|9418.9|9408.9|9414.6|9404.6|76
1738930800000|2025-02-07 12:20:00|9414.9|9404.9|9417|9407|9419.1|9409.1|9414.5|9404.5|85
1738931100000|2025-02-07 12:25:00|9416.8|9406.8|9416.5|9406.5|9421.3|9411.3|9415.6|9405.6|129
1738931400000|2025-02-07 12:30:00|9416.8|9406.8|9415.9|9405.9|9423.4|9413.4|9415.5|9405.5|171
1738931700000|2025-02-07 12:35:00|9415.5|9405.5|9424.6|9414.6|9424.9|9414.9|9415.5|9405.5|160
1738932000000|2025-02-07 12:40:00|9424.5|9414.5|9422.3|9412.3|9425|9415|9421.5|9411.5|98
1738932300000|2025-02-07 12:45:00|9422.4|9412.4|9422.5|9412.5|9424.8|9414.8|9421.9|9411.9|99
1738932600000|2025-02-07 12:50:00|9422.8|9412.8|9423|9413|9425.1|9415.1|9420.6|9410.6|119
1738932900000|2025-02-07 12:55:00|9422.8|9412.8|9424.6|9414.6|9426.3|9416.3|9421|9411|126
1738933200000|2025-02-07 13:00:00|9424.8|9414.8|9437.6|9427.6|9444.6|9434.6|9422.3|9412.3|489
1738933500000|2025-02-07 13:05:00|9437.3|9427.3|9439.9|9429.9|9440.4|9430.4|9432|9422|344
1738933800000|2025-02-07 13:10:00|9439.8|9429.8|9437.5|9427.5|9441.4|9431.4|9427.9|9417.9|333
1738934100000|2025-02-07 13:15:00|9437.6|9427.6|9433.4|9423.4|9440.9|9430.9|9431.3|9421.3|279
1738934400000|2025-02-07 13:20:00|9433.3|9423.3|9429.4|9419.4|9435.8|9425.8|9428.5|9418.5|285
1738934700000|2025-02-07 13:25:00|9429.3|9419.3|9432.6|9412.6|9433.5|9423.5|9426.1|9410.1|130
1738935000000|2025-02-07 13:30:00|9432.9|9412.9|9426.1|9416.1|9446.4|9426.4|9411.8|9401.8|565
1738935300000|2025-02-07 13:35:00|9426.4|9416.4|9438.3|9428.3|9440.4|9430.4|9420.5|9410.5|479
1738935600000|2025-02-07 13:40:00|9438|9428|9453.3|9443.3|9458.9|9448.9|9437.8|9427.8|464
1738935900000|2025-02-07 13:45:00|9453.5|9443.5|9444|9434|9457.4|9447.4|9441.8|9431.8|478
1738936200000|2025-02-07 13:50:00|9444.1|9434.1|9447.8|9437.8|9452.5|9442.5|9434|9424|423
1738936500000|2025-02-07 13:55:00|9448.5|9438.5|9453.3|9443.3|9454.4|9444.4|9441.8|9431.8|308
1738936800000|2025-02-07 14:00:00|9453|9443|9466.1|9456.1|9466.1|9456.1|9450.3|9440.3|379
1738937100000|2025-02-07 14:05:00|9466.8|9456.8|9484.3|9474.3|9492.3|9482.3|9465|9455|438
1738937400000|2025-02-07 14:10:00|9484|9474|9484.9|9474.9|9490.1|9480.1|9479.8|9469.8|393
1738937700000|2025-02-07 14:15:00|9485|9475|9491.5|9481.5|9492.1|9482.1|9483.8|9473.8|439
1738938000000|2025-02-07 14:20:00|9491.9|9481.9|9494.3|9484.3|9494.9|9484.9|9486.1|9476.1|541
1738938300000|2025-02-07 14:25:00|9494|9484|9487.8|9477.8|9494|9484|9485.5|9475.5|365
1738938600000|2025-02-07 14:30:00|9488.3|9478.3|9488.3|9478.3|9490.4|9480.4|9483|9473|387
1738938900000|2025-02-07 14:35:00|9488.8|9478.8|9487.1|9477.1|9495|9485|9486.8|9476.8|345
1738939200000|2025-02-07 14:40:00|9487.3|9477.3|9495.5|9485.5|9499.4|9489.4|9485.1|9475.1|257
1738939500000|2025-02-07 14:45:00|9495.6|9485.6|9501.8|9491.8|9502.3|9492.3|9495.6|9485.6|250
1738939800000|2025-02-07 14:50:00|9502|9492|9501.4|9491.4|9503.5|9493.5|9498|9488|297
1738940100000|2025-02-07 14:55:00|9501.1|9491.1|9503.3|9493.3|9504.4|9494.4|9498.8|9488.8|261
1738940400000|2025-02-07 15:00:00|9501.4|9491.4|9510|9500|9512.9|9502.9|9494.4|9484.4|422
1738940700000|2025-02-07 15:05:00|9510.4|9500.4|9509.8|9499.8|9511.9|9501.9|9503.8|9493.8|433
1738941000000|2025-02-07 15:10:00|9510|9500|9494.3|9484.3|9510.8|9500.8|9490.8|9480.8|424
1738941300000|2025-02-07 15:15:00|9494.5|9484.5|9492.3|9482.3|9498.5|9488.5|9488.6|9478.6|364
1738941600000|2025-02-07 15:20:00|9492.1|9482.1|9491.8|9481.8|9498|9488|9489.3|9479.3|328
1738941900000|2025-02-07 15:25:00|9491.5|9481.5|9491|9481|9496.8|9486.8|9489|9479|296
1738942200000|2025-02-07 15:30:00|9490.8|9480.8|9502.3|9492.3|9504.1|9494.1|9488.5|9478.5|287
1738942500000|2025-02-07 15:35:00|9502.5|9492.5|9497.3|9487.3|9504.9|9494.9|9495|9485|305
1738942800000|2025-02-07 15:40:00|9497.5|9487.5|9499.3|9489.3|9505|9495|9496.8|9486.8|262
1738943100000|2025-02-07 15:45:00|9499.5|9489.5|9497.6|9487.6|9504.1|9494.1|9497.6|9487.6|275
1738943400000|2025-02-07 15:50:00|9497.5|9487.5|9475.4|9455.4|9501.8|9491.8|9472|9452.1|483
1738943700000|2025-02-07 15:55:00|9476.6|9456.6|9462.1|9452.1|9480.9|9460.9|9450.8|9433.9|649
1738944000000|2025-02-07 16:00:00|9462|9452|9434|9424|9463.5|9453.5|9408.8|9391.6|618
1738944300000|2025-02-07 16:05:00|9434.3|9424.3|9455.5|9445.5|9459.1|9449.1|9430.8|9419.6|559
1738944600000|2025-02-07 16:10:00|9455.8|9445.8|9446.3|9436.3|9456.8|9446.8|9441.5|9431.5|408
1738944900000|2025-02-07 16:15:00|9446.5|9436.5|9442.3|9432.3|9451.8|9441.8|9431.5|9421.5|503
1738945200000|2025-02-07 16:20:00|9442.5|9432.5|9435.9|9425.9|9449.6|9439.6|9435.1|9425.1|444
1738945500000|2025-02-07 16:25:00|9435.1|9425.1|9422.5|9412.5|9436|9426|9422.5|9412.5|375
1738945800000|2025-02-07 16:30:00|9422.8|9412.8|9403|9393|9425.9|9415.9|9395.5|9385.5|477
1738946100000|2025-02-07 16:35:00|9403.3|9393.3|9403.9|9393.9|9409.8|9399.8|9401.3|9391.3|337
1738946400000|2025-02-07 16:40:00|9403.8|9393.8|9405|9395|9409.3|9399.3|9397|9387|345
1738946700000|2025-02-07 16:45:00|9405.3|9395.3|9416.5|9406.5|9418.6|9408.6|9403.5|9393.5|388
1738947000000|2025-02-07 16:50:00|9416.8|9406.8|9416.3|9406.3|9421.4|9411.4|9414.6|9404.6|296
1738947300000|2025-02-07 16:55:00|9416.6|9406.6|9423.8|9413.8|9428|9418|9415.9|9405.9|320
1738947600000|2025-02-07 17:00:00|9424.1|9414.1|9414|9404|9429.1|9419.1|9414|9404|327
1738947900000|2025-02-07 17:05:00|9413.9|9403.9|9441.3|9431.3|9442.4|9432.4|9412.5|9402.5|355
1738948200000|2025-02-07 17:10:00|9441.6|9431.6|9437.6|9427.6|9442.5|9432.5|9434.8|9424.8|186
1738948500000|2025-02-07 17:15:00|9437.5|9427.5|9420.5|9410.5|9437.5|9427.5|9414.4|9404.4|317
1738948800000|2025-02-07 17:20:00|9419.3|9409.3|9422.4|9412.4|9442.1|9431|9418.9|9404.6|209
1738949100000|2025-02-07 17:25:00|9422.1|9412.1|9419.1|9409.1|9423|9413|9416.9|9406.9|93
1738949400000|2025-02-07 17:30:00|9418.8|9408.8|9417.6|9407.6|9418.8|9408.8|9416.3|9406.3|88
1738949700000|2025-02-07 17:35:00|9417.5|9407.5|9422.5|9412.5|9422.5|9412.5|9416.8|9406.8|92
1738950000000|2025-02-07 17:40:00|9422.8|9412.8|9434.3|9424.3|9439.6|9429.6|9422.8|9412.8|111
1738950300000|2025-02-07 17:45:00|9435.1|9425.1|9439|9429|9444.6|9433|9432.4|9422.4|169
1738950600000|2025-02-07 17:50:00|9439.5|9429.5|9442.8|9432.8|9443.5|9433.5|9436|9426|96
1738950900000|2025-02-07 17:55:00|9443.3|9433.3|9448|9438|9454.9|9442.5|9441.1|9427.5|167
1738951200000|2025-02-07 18:00:00|9447.8|9437.8|9459.8|9449.8|9461.5|9451.5|9447.8|9437.8|80
1738951500000|2025-02-07 18:05:00|9459.6|9449.6|9457.9|9447.9|9460.5|9450.5|9456.6|9446.6|52
1738951800000|2025-02-07 18:10:00|9457.6|9447.6|9454.5|9444.5|9460.8|9447.6|9447.3|9437.3|76
1738952100000|2025-02-07 18:15:00|9454.8|9444.8|9466.8|9456.8|9469.3|9459.3|9453.5|9442.9|41
1738952400000|2025-02-07 18:20:00|9466.5|9456.5|9465.8|9455.8|9471.1|9457.3|9461|9447.3|27
1738952700000|2025-02-07 18:25:00|9466|9456|9459.9|9449.9|9471.1|9457|9459.9|9446.9|16
1738953000000|2025-02-07 18:30:00|9461.1|9451.1|9460.8|9450.8|9462.3|9452.3|9459.3|9449.3|9
1738953300000|2025-02-07 18:35:00|9460.6|9450.6|9467|9447|9467|9453.3|9458.3|9444.1|9
1738953600000|2025-02-07 18:40:00|9466.8|9446.8|9458.8|9448.8|9467.5|9452.9|9458.5|9444.5|19
1738953900000|2025-02-07 18:45:00|9458.5|9448.5|9451.1|9441.1|9460.6|9448.5|9451|9439.9|25
1738954200000|2025-02-07 18:50:00|9451|9441|9463.9|9443.9|9464.1|9446|9448.8|9438.8|40
1738954500000|2025-02-07 18:55:00|9463.8|9443.8|9454.6|9432.6|9466.4|9449.4|9454.1|9432.1|32
1739149200000|2025-02-10 01:00:00|9447.4|9427.4|9465.4|9445.4|9466.9|9446.9|9446.9|9426.9|351
1739149500000|2025-02-10 01:05:00|9465.1|9445.1|9478.4|9458.4|9478.9|9458.9|9458.9|9438.9|321
1739149800000|2025-02-10 01:10:00|9478.1|9458.1|9446.9|9426.9|9479.4|9459.4|9446.9|9426.9|339
1739150100000|2025-02-10 01:15:00|9447.4|9427.4|9441.4|9421.4|9449.1|9429.1|9437.4|9417.4|320
1739150400000|2025-02-10 01:20:00|9441.6|9421.6|9441.4|9421.4|9449.1|9429.1|9440.6|9420.6|292
1739150700000|2025-02-10 01:25:00|9441.6|9421.6|9433.9|9413.9|9442.4|9422.4|9431.1|9411.1|324
1739151000000|2025-02-10 01:30:00|9433.6|9413.6|9421.9|9401.9|9435.9|9415.9|9418.9|9398.9|343
1739151300000|2025-02-10 01:35:00|9422.1|9402.1|9419.1|9399.1|9426.1|9406.1|9418.9|9398.9|294
1739151600000|2025-02-10 01:40:00|9418.9|9398.9|9402.4|9382.4|9419.6|9399.6|9401.4|9381.4|402
1739151900000|2025-02-10 01:45:00|9402.1|9382.1|9381.9|9361.9|9402.4|9382.4|9381.1|9361.1|356
1739152200000|2025-02-10 01:50:00|9382.6|9362.6|9389.1|9369.1|9391.1|9371.1|9380.4|9360.4|310
1739152500000|2025-02-10 01:55:00|9389.4|9369.4|9400.9|9380.9|9401.4|9381.4|9389.1|9369.1|279
1739152800000|2025-02-10 02:00:00|9401.1|9381.1|9405.9|9385.9|9415.1|9395.1|9397.9|9377.9|320
1739153100000|2025-02-10 02:05:00|9406.4|9386.4|9404.4|9384.4|9414.9|9394.9|9403.6|9383.6|333
1739153400000|2025-02-10 02:10:00|9404.6|9384.6|9396.1|9376.1|9405.4|9385.4|9392.9|9372.9|286
1739153700000|2025-02-10 02:15:00|9396.6|9376.6|9399.4|9379.4|9405.9|9385.9|9394.9|9374.9|164
1739154000000|2025-02-10 02:20:00|9399.6|9379.6|9407.1|9387.1|9408.6|9388.6|9399.6|9379.6|122
1739154300000|2025-02-10 02:25:00|9407.4|9387.4|9402.6|9382.6|9407.4|9387.4|9400.6|9380.6|77
1739154600000|2025-02-10 02:30:00|9402.4|9382.4|9392.6|9372.6|9403.4|9383.4|9390.1|9370.1|365
1739154900000|2025-02-10 02:35:00|9392.9|9372.9|9394.6|9374.6|9396.9|9376.9|9391.9|9371.9|287
1739155200000|2025-02-10 02:40:00|9394.9|9374.9|9403.1|9383.1|9403.4|9383.4|9394.6|9374.6|310
1739155500000|2025-02-10 02:45:00|9403.4|9383.4|9399.6|9379.6|9403.6|9383.6|9395.6|9375.6|289
1739155800000|2025-02-10 02:50:00|9399.9|9379.9|9409.9|9389.9|9411.4|9391.4|9399.9|9379.9|221
1739156100000|2025-02-10 02:55:00|9410.1|9390.1|9405.9|9385.9|9411.6|9391.6|9405.1|9385.1|212
1739156400000|2025-02-10 03:00:00|9405.6|9385.6|9405.6|9385.6|9408.1|9388.1|9397.9|9377.9|292
1739156700000|2025-02-10 03:05:00|9405.4|9385.4|9401.9|9381.9|9408.4|9388.4|9400.6|9380.6|269
1739157000000|2025-02-10 03:10:00|9401.6|9381.6|9399.1|9379.1|9403.9|9383.9|9398.1|9378.1|196
1739157300000|2025-02-10 03:15:00|9399.4|9379.4|9399.6|9379.6|9404.4|9384.4|9398.9|9378.9|192
1739157600000|2025-02-10 03:20:00|9399.9|9379.9|9410.1|9390.1|9412.9|9392.9|9397.6|9377.6|258
1739157900000|2025-02-10 03:25:00|9410.4|9390.4|9410.8|9390.8|9414.4|9394.4|9408|9388|169
1739158200000|2025-02-10 03:30:00|9411.3|9391.3|9415.9|9395.9|9416.6|9396.6|9408|9388|91
1739158500000|2025-02-10 03:35:00|9415.6|9395.6|9412.6|9392.6|9415.9|9395.9|9411.4|9391.4|43
1739158800000|2025-02-10 03:40:00|9412.1|9392.1|9418.9|9398.9|9419.6|9399.6|9410.6|9390.6|55
1739159100000|2025-02-10 03:45:00|9418.6|9398.6|9417.1|9397.1|9419.4|9399.4|9417.1|9397.1|54
1739159400000|2025-02-10 03:50:00|9417.4|9397.4|9421.1|9401.1|9421.1|9401.1|9417.4|9397.4|56
1739159700000|2025-02-10 03:55:00|9420.9|9400.9|9423.1|9403.1|9423.4|9403.4|9419.9|9399.9|48
1739160000000|2025-02-10 04:00:00|9423.4|9403.4|9415.6|9395.6|9423.4|9403.4|9415.6|9395.6|48
1739160300000|2025-02-10 04:05:00|9414.9|9394.9|9412.1|9392.1|9415.6|9395.6|9407.6|9387.6|83
1739160600000|2025-02-10 04:10:00|9412.4|9392.4|9411.1|9391.1|9414.4|9394.4|9410.4|9390.4|52
1739160900000|2025-02-10 04:15:00|9410.6|9390.6|9410.1|9390.1|9411.1|9391.1|9408.4|9388.4|47
1739161200000|2025-02-10 04:20:00|9410.4|9390.4|9412.1|9392.1|9414.6|9394.6|9409.1|9389.1|53
1739161500000|2025-02-10 04:25:00|9412.4|9392.4|9408.9|9388.9|9413.1|9393.1|9407.6|9387.6|39
1739161800000|2025-02-10 04:30:00|9409.1|9389.1|9407.4|9387.4|9411.6|9391.6|9407.1|9387.1|40
1739162100000|2025-02-10 04:35:00|9407.6|9387.6|9410.4|9390.4|9410.9|9390.9|9404.6|9384.6|66
1739162400000|2025-02-10 04:40:00|9410.1|9390.1|9414.9|9394.9|9414.9|9394.9|9410.1|9390.1|43
1739162700000|2025-02-10 04:45:00|9415.1|9395.1|9410.9|9390.9|9415.4|9395.4|9410.4|9390.4|54
1739163000000|2025-02-10 04:50:00|9411.1|9391.1|9414.9|9394.9|9416.6|9396.6|9411.1|9391.1|38
1739163300000|2025-02-10 04:55:00|9414.6|9394.6|9414.9|9394.9|9416.6|9396.6|9409.9|9389.9|71
1739163600000|2025-02-10 05:00:00|9415.1|9395.1|9413.6|9393.6|9417.1|9397.1|9411.4|9391.4|153
1739163900000|2025-02-10 05:05:00|9413.4|9393.4|9415.1|9395.1|9417.9|9397.9|9412.6|9392.6|83
1739164200000|2025-02-10 05:10:00|9415.4|9395.4|9414.4|9394.4|9417.1|9397.1|9414.4|9394.4|79
1739164500000|2025-02-10 05:15:00|9414.1|9394.1|9416.9|9396.9|9417.1|9397.1|9413.1|9393.1|92
1739164800000|2025-02-10 05:20:00|9416.6|9396.6|9416.6|9396.6|9419.1|9399.1|9415.1|9395.1|72
1739165100000|2025-02-10 05:25:00|9416.9|9396.9|9420.3|9400.3|9420.3|9400.3|9416.9|9396.9|67
1739165400000|2025-02-10 05:30:00|9420.5|9400.5|9414.1|9394.1|9422.5|9402.5|9412.1|9392.1|234
1739165700000|2025-02-10 05:35:00|9413.6|9393.6|9401.1|9381.1|9413.6|9393.6|9400.9|9380.9|183
1739166000000|2025-02-10 05:40:00|9400.9|9380.9|9408.9|9388.9|9409.6|9389.6|9400.9|9380.9|165
1739166300000|2025-02-10 05:45:00|9409.1|9389.1|9407.9|9387.9|9411.1|9391.1|9407.1|9387.1|125
1739166600000|2025-02-10 05:50:00|9408.1|9388.1|9401.1|9381.1|9408.9|9388.9|9400.9|9380.9|146
1739166900000|2025-02-10 05:55:00|9400.9|9380.9|9401.4|9381.4|9401.6|9381.6|9395.6|9375.6|162
1739167200000|2025-02-10 06:00:00|9401.6|9381.6|9405.1|9385.1|9405.6|9385.6|9396.9|9376.9|201
1739167500000|2025-02-10 06:05:00|9405.4|9385.4|9406.4|9386.4|9408.1|9388.1|9404.9|9384.9|208
1739167800000|2025-02-10 06:10:00|9406.6|9386.6|9400.6|9380.6|9406.6|9386.6|9396.6|9376.6|236
1739168100000|2025-02-10 06:15:00|9400.9|9380.9|9409.6|9389.6|9409.6|9389.6|9400.1|9380.1|172
1739168400000|2025-02-10 06:20:00|9409.9|9389.9|9407.4|9387.4|9412.1|9392.1|9405.9|9385.9|190
1739168700000|2025-02-10 06:25:00|9407.6|9387.6|9412.1|9392.1|9415.1|9395.1|9407.1|9387.1|227
1739169000000|2025-02-10 06:30:00|9412.6|9392.6|9401.9|9381.9|9413.6|9393.6|9401.6|9381.6|173
1739169300000|2025-02-10 06:35:00|9402.1|9382.1|9401.9|9381.9|9403.6|9383.6|9399.1|9379.1|157
1739169600000|2025-02-10 06:40:00|9401.6|9381.6|9404.4|9384.4|9406.1|9386.1|9400.4|9380.4|193
1739169900000|2025-02-10 06:45:00|9404.1|9384.1|9415.9|9395.9|9416.4|9396.4|9403.1|9383.1|236
1739170200000|2025-02-10 06:50:00|9416.1|9396.1|9419.4|9399.4|9420.4|9400.4|9416.1|9396.1|194
1739170500000|2025-02-10 06:55:00|9419.1|9399.1|9435.3|9415.3|9438.6|9418.6|9419.1|9399.1|253
1739170800000|2025-02-10 07:00:00|9434.8|9414.8|9424.4|9404.4|9434.8|9414.8|9424.4|9404.4|130
1739171100000|2025-02-10 07:05:00|9425.6|9405.6|9421.6|9401.6|9429.4|9409.4|9421.6|9401.6|105
1739171400000|2025-02-10 07:10:00|9421.4|9401.4|9406.1|9386.1|9421.4|9401.4|9405.9|9385.9|127
1739171700000|2025-02-10 07:15:00|9406.4|9386.4|9416.4|9396.4|9417.6|9397.6|9403.1|9383.1|134
1739172000000|2025-02-10 07:20:00|9416.6|9396.6|9411.4|9391.4|9418.1|9398.1|9411.4|9391.4|133
1739172300000|2025-02-10 07:25:00|9411.1|9391.1|9415.1|9395.1|9416.1|9396.1|9408.9|9388.9|128
1739172600000|2025-02-10 07:30:00|9414.9|9394.9|9405.9|9385.9|9418.6|9398.6|9405.4|9385.4|155
1739172900000|2025-02-10 07:35:00|9406.4|9386.4|9402.9|9382.9|9407.9|9387.9|9401.6|9381.6|188
1739173200000|2025-02-10 07:40:00|9402.4|9382.4|9410.6|9390.6|9410.9|9390.9|9401.6|9381.6|105
1739173500000|2025-02-10 07:45:00|9410.4|9390.4|9406.6|9386.6|9412.9|9392.9|9404.4|9384.4|98
1739173800000|2025-02-10 07:50:00|9406.4|9386.4|9409.1|9389.1|9409.1|9389.1|9404.9|9384.9|79
1739174100000|2025-02-10 07:55:00|9408.6|9388.6|9402.6|9392.6|9408.6|9395.8|9400.5|9387.9|101
1739174400000|2025-02-10 08:00:00|9402.4|9392.4|9421.9|9411.9|9422.5|9412.5|9395.9|9385.9|298
1739174700000|2025-02-10 08:05:00|9421.8|9411.8|9428|9418|9430.5|9420.5|9421.5|9411.5|199
1739175000000|2025-02-10 08:10:00|9427.8|9417.8|9432.6|9422.6|9433.3|9423.3|9424.9|9414.9|206
1739175300000|2025-02-10 08:15:00|9432.4|9422.4|9421.8|9411.8|9432.9|9422.9|9418.9|9408.9|160
1739175600000|2025-02-10 08:20:00|9421.5|9411.5|9436.6|9426.6|9438|9428|9421.5|9411.5|191
1739175900000|2025-02-10 08:25:00|9436.4|9426.4|9431.4|9421.4|9436.4|9426.4|9429.8|9419.8|172
1739176200000|2025-02-10 08:30:00|9431.1|9421.1|9413.5|9403.5|9431.3|9421.3|9411|9401|216
1739176500000|2025-02-10 08:35:00|9413.3|9403.3|9407|9397|9416.3|9406.3|9404|9394|195
1739176800000|2025-02-10 08:40:00|9406.8|9396.8|9421.3|9411.3|9421.8|9411.8|9406.3|9396.3|183
1739177100000|2025-02-10 08:45:00|9421.6|9411.6|9415.3|9405.3|9423.9|9413.9|9414.6|9404.6|212
1739177400000|2025-02-10 08:50:00|9415.1|9405.1|9407.9|9397.9|9415.1|9405.1|9402.6|9392.6|180
1739177700000|2025-02-10 08:55:00|9407.8|9397.8|9406.5|9396.5|9409.8|9399.8|9404.1|9394.1|121
1739178000000|2025-02-10 09:00:00|9406.8|9396.8|9419.5|9409.5|9433.1|9417.5|9403.5|9393.5|299
1739178300000|2025-02-10 09:05:00|9419.3|9409.3|9409.1|9399.1|9429.4|9419.4|9407.5|9397.5|230
1739178600000|2025-02-10 09:10:00|9409.4|9399.4|9412.3|9402.3|9413.1|9403.1|9404.6|9394.6|177
1739178900000|2025-02-10 09:15:00|9412|9402|9411.5|9401.5|9412.5|9402.5|9399.9|9389.9|164
1739179200000|2025-02-10 09:20:00|9412|9402|9415|9405|9415.4|9405.4|9407.8|9397.8|163
1739179500000|2025-02-10 09:25:00|9414.8|9404.8|9416|9406|9419.5|9409.5|9414.4|9404.4|141
1739179800000|2025-02-10 09:30:00|9416.3|9406.3|9420.8|9410.8|9422|9412|9415.5|9405.5|134
1739180100000|2025-02-10 09:35:00|9421|9411|9422.5|9412.5|9426.5|9416.5|9420.3|9410.3|122
1739180400000|2025-02-10 09:40:00|9422.3|9412.3|9418.9|9408.9|9424|9414|9417.5|9407.5|115
1739180700000|2025-02-10 09:45:00|9418.8|9408.8|9419.3|9409.3|9419.5|9409.5|9413.8|9403.8|190
1739181000000|2025-02-10 09:50:00|9419|9409|9415|9405|9419.8|9409.8|9413.3|9403.3|123
1739181300000|2025-02-10 09:55:00|9414.8|9404.8|9414.3|9404.3|9416.3|9406.3|9410.8|9400.8|113
1739181600000|2025-02-10 10:00:00|9414|9404|9413.3|9403.3|9414.9|9404.9|9406.3|9396.3|192
1739181900000|2025-02-10 10:05:00|9413|9403|9415.5|9405.5|9419.3|9409.3|9412|9402|154
1739182200000|2025-02-10 10:10:00|9415.8|9405.8|9407.3|9397.3|9416|9406|9407.3|9397.3|121
1739182500000|2025-02-10 10:15:00|9407.8|9397.8|9407.1|9397.1|9411|9401|9406.8|9396.8|96
1739182800000|2025-02-10 10:20:00|9406.9|9396.9|9410.8|9400.8|9410.8|9400.8|9406.5|9396.5|124
1739183100000|2025-02-10 10:25:00|9411|9401|9411.8|9401.8|9413.8|9403.8|9406.6|9396.6|131
1739183400000|2025-02-10 10:30:00|9411.9|9401.9|9421.8|9411.8|9423.3|9413.3|9411.3|9401.3|125
1739183700000|2025-02-10 10:35:00|9421.5|9411.5|9421.3|9411.3|9425.3|9415.3|9419.4|9409.4|109
1739184000000|2025-02-10 10:40:00|9421.5|9411.5|9421.3|9411.3|9421.8|9411.8|9418|9408|93
1739184300000|2025-02-10 10:45:00|9421.8|9411.8|9418.5|9408.5|9424.4|9414.4|9417.8|9407.8|112
1739184600000|2025-02-10 10:50:00|9418.6|9408.6|9422.6|9412.6|9423|9413|9417.8|9407.8|114
1739184900000|2025-02-10 10:55:00|9422.9|9412.9|9422|9412|9424.4|9414.4|9421.4|9411.4|116
1739185200000|2025-02-10 11:00:00|9422.3|9412.3|9427.5|9417.5|9427.5|9417.5|9421.3|9411.3|135
1739185500000|2025-02-10 11:05:00|9427.8|9417.8|9422.1|9412.1|9428.8|9418.8|9421.3|9411.3|168
1739185800000|2025-02-10 11:10:00|9422|9412|9423.3|9413.3|9425.8|9415.8|9421.3|9411.3|146
1739186100000|2025-02-10 11:15:00|9423.5|9413.5|9421.8|9411.8|9424.5|9414.5|9421.1|9411.1|123
1739186400000|2025-02-10 11:20:00|9422|9412|9423.8|9413.8|9428.5|9418.5|9416.5|9406.5|157
1739186700000|2025-02-10 11:25:00|9423.5|9413.5|9424|9414|9429.5|9419.5|9423.1|9413.1|165
1739187000000|2025-02-10 11:30:00|9423.8|9413.8|9418.4|9408.4|9426.8|9416.8|9417.9|9407.9|141
1739187300000|2025-02-10 11:35:00|9418.1|9408.1|9419.1|9409.1|9420|9410|9416.4|9406.4|94
1739187600000|2025-02-10 11:40:00|9419.3|9409.3|9422.3|9412.3|9423|9413|9416.5|9406.5|96
1739187900000|2025-02-10 11:45:00|9422|9412|9421.8|9411.8|9425|9415|9420.3|9410.3|111
1739188200000|2025-02-10 11:50:00|9422|9412|9416.8|9406.8|9422.1|9412.1|9416.4|9406.4|157
1739188500000|2025-02-10 11:55:00|9416.5|9406.5|9416|9406|9421.9|9411.9|9414.5|9404.5|143
1739188800000|2025-02-10 12:00:00|9414.3|9404.3|9415.3|9405.3|9419.3|9409.3|9413.5|9403.5|180
1739189100000|2025-02-10 12:05:00|9415|9405|9417.9|9407.9|9419.3|9409.3|9414.8|9404.8|138
1739189400000|2025-02-10 12:10:00|9417.6|9407.6|9424|9414|9428.6|9418.6|9416.9|9406.9|138
1739189700000|2025-02-10 12:15:00|9424.3|9414.3|9422|9412|9424.6|9414.6|9420.8|9410.8|96
1739190000000|2025-02-10 12:20:00|9421.8|9411.8|9415.8|9405.8|9422.5|9412.5|9414.8|9404.8|123
1739190300000|2025-02-10 12:25:00|9415.5|9405.5|9413.3|9403.3|9417|9407|9412.9|9402.9|123
1739190600000|2025-02-10 12:30:00|9413|9403|9414.3|9404.3|9423.1|9413.1|9412.8|9402.8|219
1739190900000|2025-02-10 12:35:00|9414.5|9404.5|9415.8|9405.8|9417|9407|9411.5|9401.5|146
1739191200000|2025-02-10 12:40:00|9415.5|9405.5|9415.3|9405.3|9419|9409|9412.3|9402.3|162
1739191500000|2025-02-10 12:45:00|9415.5|9405.5|9419.5|9409.5|9419.5|9409.5|9414.5|9404.5|127
1739191800000|2025-02-10 12:50:00|9419.8|9409.8|9419.3|9409.3|9420.8|9410.8|9414.5|9404.5|114
1739192100000|2025-02-10 12:55:00|9419.5|9409.5|9422.5|9412.5|9425|9415|9413.1|9403.1|210
1739192400000|2025-02-10 13:00:00|9423.8|9413.8|9422.5|9412.5|9429.5|9419.5|9417.3|9407.3|443
1739192700000|2025-02-10 13:05:00|9421.3|9411.3|9426|9416|9426.5|9416.5|9421.1|9411.1|279
1739193000000|2025-02-10 13:10:00|9426.5|9416.5|9429.3|9419.3|9433.1|9423.1|9426.5|9416.5|343
1739193300000|2025-02-10 13:15:00|9429.5|9419.5|9437|9427|9437.3|9427.3|9429.3|9419.3|300
1739193600000|2025-02-10 13:20:00|9437.1|9427.1|9442.4|9432.4|9446.1|9436.1|9437.1|9427.1|353
1739193900000|2025-02-10 13:25:00|9442.5|9432.5|9442.6|9432.6|9447.3|9437.3|9438.8|9428.8|335
1739194200000|2025-02-10 13:30:00|9442.8|9432.8|9449|9439|9449.5|9439.5|9439|9429|278
1739194500000|2025-02-10 13:35:00|9448.6|9438.6|9443.3|9433.3|9453.1|9443.1|9439.8|9429.8|271
1739194800000|2025-02-10 13:40:00|9443.6|9433.6|9439.8|9429.8|9447|9437|9436|9426|277
1739195100000|2025-02-10 13:45:00|9439.5|9429.5|9433|9423|9439.8|9429.8|9426.5|9416.5|289
1739195400000|2025-02-10 13:50:00|9433.8|9423.8|9438|9428|9440.9|9430.9|9432.5|9422.5|227
1739195700000|2025-02-10 13:55:00|9438.3|9428.3|9438.5|9428.5|9444.3|9434.3|9438.3|9428.3|243
1739196000000|2025-02-10 14:00:00|9438.8|9428.8|9422.4|9412.4|9440.3|9430.3|9422.4|9412.4|344
1739196300000|2025-02-10 14:05:00|9422.3|9412.3|9419.8|9409.8|9429|9419|9419.8|9409.8|290
1739196600000|2025-02-10 14:10:00|9419.5|9409.5|9424|9414|9426.5|9416.5|9418|9408|238
1739196900000|2025-02-10 14:15:00|9423.8|9413.8|9426.3|9416.3|9427|9417|9422.8|9412.8|196
1739197200000|2025-02-10 14:20:00|9426|9416|9421.3|9411.3|9430.1|9420.1|9419|9409|253
1739197500000|2025-02-10 14:25:00|9421|9411|9417.3|9407.3|9421.3|9411.3|9414.4|9404.4|213
1739197800000|2025-02-10 14:30:00|9417.5|9407.5|9425.8|9415.8|9427.8|9417.8|9416.8|9406.8|311
1739198100000|2025-02-10 14:35:00|9425.5|9415.5|9430|9420|9430.8|9420.8|9423|9413|299
1739198400000|2025-02-10 14:40:00|9430.3|9420.3|9435.8|9425.8|9436.1|9426.1|9426.5|9416.5|221
1739198700000|2025-02-10 14:45:00|9436|9426|9439.5|9429.5|9442.5|9432.5|9432.8|9422.8|313
1739199000000|2025-02-10 14:50:00|9439.8|9429.8|9444.3|9434.3|9445.9|9435.9|9435.9|9425.9|284
1739199300000|2025-02-10 14:55:00|9444.5|9434.5|9439|9429|9444.8|9434.8|9434.8|9424.8|296
1739199600000|2025-02-10 15:00:00|9438.8|9428.8|9447.1|9437.1|9447.6|9437.6|9434.3|9424.3|321
1739199900000|2025-02-10 15:05:00|9447|9437|9448.8|9438.8|9449|9439|9443|9433|250
1739200200000|2025-02-10 15:10:00|9448.5|9438.5|9448|9438|9450.8|9440.8|9446.1|9436.1|223
1739200500000|2025-02-10 15:15:00|9448.3|9438.3|9452.9|9442.9|9453.4|9443.4|9446.5|9436.5|189
1739200800000|2025-02-10 15:20:00|9452.8|9442.8|9451.9|9441.9|9456.3|9446.3|9450.5|9440.5|195
1739201100000|2025-02-10 15:25:00|9451.6|9441.6|9459.6|9449.6|9461.3|9451.3|9451.3|9441.3|250
1739201400000|2025-02-10 15:30:00|9459.8|9449.8|9456.3|9446.3|9460|9450|9454.8|9444.8|280
1739201700000|2025-02-10 15:35:00|9456.5|9446.5|9454.8|9444.8|9460.4|9450.4|9454|9444|241
1739202000000|2025-02-10 15:40:00|9454.6|9444.6|9456|9446|9456.3|9446.3|9448.5|9438.5|191
1739202300000|2025-02-10 15:45:00|9455.8|9445.8|9438.5|9428.5|9457|9447|9436.6|9426.6|281
1739202600000|2025-02-10 15:50:00|9438.4|9428.4|9455.6|9445.6|9456.4|9446.4|9438.4|9428.4|276
1739202900000|2025-02-10 15:55:00|9456.1|9446.1|9451.8|9441.8|9457.8|9447.8|9448.1|9438.1|203
1739203200000|2025-02-10 16:00:00|9451.5|9441.5|9462.1|9452.1|9463.4|9453.4|9449|9439|188
1739203500000|2025-02-10 16:05:00|9461.9|9451.9|9458|9448|9461.9|9451.9|9456|9446|171
1739203800000|2025-02-10 16:10:00|9458.4|9448.4|9448.8|9438.8|9458.6|9448.6|9446.5|9436.5|251
1739204100000|2025-02-10 16:15:00|9449|9439|9447.8|9437.8|9451.5|9441.5|9442.4|9432.4|265
1739204400000|2025-02-10 16:20:00|9448.1|9438.1|9455|9445|9455.5|9445.5|9447.9|9437.9|217
1739204700000|2025-02-10 16:25:00|9454.8|9444.8|9458|9448|9459.6|9449.6|9453.3|9443.3|253
1739205000000|2025-02-10 16:30:00|9457.8|9447.8|9451.1|9441.1|9458.5|9448.5|9446|9436|249
1739205300000|2025-02-10 16:35:00|9451.6|9441.6|9459.3|9449.3|9465.4|9455.4|9450.3|9440.3|236
1739205600000|2025-02-10 16:40:00|9459|9449|9454.5|9444.5|9463.3|9453.3|9454.5|9444.5|250
1739205900000|2025-02-10 16:45:00|9453.6|9443.6|9451.5|9441.5|9456.5|9446.5|9450|9440|301
1739206200000|2025-02-10 16:50:00|9451.6|9441.6|9444.3|9434.3|9453.3|9443.3|9441.5|9431.5|288
1739206500000|2025-02-10 16:55:00|9443.8|9433.8|9446.8|9436.8|9447.1|9437.1|9438.4|9428.4|190
1739206800000|2025-02-10 17:00:00|9446.5|9436.5|9449.1|9439.1|9451.5|9441.5|9444.8|9434.8|98
1739207100000|2025-02-10 17:05:00|9449|9439|9456.4|9446.4|9456.4|9446.4|9449|9439|57
1739207400000|2025-02-10 17:10:00|9456.6|9446.6|9456.6|9446.6|9459.1|9449.1|9455.9|9445.9|43
1739207700000|2025-02-10 17:15:00|9456.4|9446.4|9459.3|9449.3|9461.1|9451.1|9455.1|9445.1|55
1739208000000|2025-02-10 17:20:00|9459|9449|9456|9446|9459.3|9449.3|9456|9446|48
1739208300000|2025-02-10 17:25:00|9455.8|9445.8|9452.5|9442.5|9456.3|9446.3|9452.5|9442.5|57
1739208600000|2025-02-10 17:30:00|9452.8|9442.8|9454|9444|9456.1|9446.1|9451|9441|53
1739208900000|2025-02-10 17:35:00|9454.3|9444.3|9456|9446|9456.8|9446.8|9454.1|9444.1|36
1739209200000|2025-02-10 17:40:00|9456.1|9446.1|9461.3|9451.3|9461.3|9451.3|9455.5|9445.5|54
1739209500000|2025-02-10 17:45:00|9461|9451|9459.8|9449.8|9463.3|9453.3|9458.9|9448.9|111
1739209800000|2025-02-10 17:50:00|9459.5|9449.5|9463.5|9453.5|9463.5|9453.5|9456.5|9446.5|152
1739210100000|2025-02-10 17:55:00|9463.3|9453.3|9465.5|9455.5|9465.6|9455.5|9460.8|9445.6|117
1739210400000|2025-02-10 18:00:00|9465.3|9455.3|9466.3|9456.3|9473.3|9461.5|9464.5|9451.8|82
1739210700000|2025-02-10 18:05:00|9465.9|9455.9|9466.1|9456.1|9471.8|9457.9|9465.5|9451.5|28
1739211000000|2025-02-10 18:10:00|9465.8|9455.8|9458|9448|9467.5|9455.8|9458|9444.5|11
1739211300000|2025-02-10 18:15:00|9458.1|9448.1|9459.5|9449.5|9460.8|9450.8|9457.9|9447.9|62
1739211600000|2025-02-10 18:20:00|9459.3|9449.3|9462.4|9452.4|9462.4|9452.4|9458.3|9448.3|24
1739211900000|2025-02-10 18:25:00|9462.6|9452.6|9465.5|9455.5|9472.9|9459.6|9462.5|9449.8|44
1739212200000|2025-02-10 18:30:00|9465.3|9455.3|9462.3|9452.3|9468|9455.5|9461|9448|31
1739212500000|2025-02-10 18:35:00|9466.1|9446.1|9460|9450|9466.1|9451.8|9460|9446.1|45
1739212800000|2025-02-10 18:40:00|9460.3|9450.3|9460.3|9450.3|9461|9451|9459.8|9449.8|24
1739213100000|2025-02-10 18:45:00|9460.4|9450.4|9462.5|9452.5|9465.4|9452.5|9460|9445.4|32
1739213400000|2025-02-10 18:50:00|9463|9453|9458.8|9448.8|9463|9453|9456.5|9446.5|51
1739213700000|2025-02-10 18:55:00|9459|9449|9465.6|9443.6|9465.6|9449|9459|9442.9|4
1739235600000|2025-02-11 01:00:00|9446.1|9426.1|9446.1|9426.1|9449.4|9429.4|9444.6|9424.6|163
1739235900000|2025-02-11 01:05:00|9446.4|9426.4|9451.9|9431.9|9457.1|9437.1|9443.4|9423.4|158
1739236200000|2025-02-11 01:10:00|9452.1|9432.1|9450.9|9430.9|9453.6|9433.6|9448.4|9428.4|175
1739236500000|2025-02-11 01:15:00|9450.6|9430.6|9437.4|9417.4|9453.1|9433.1|9437.4|9417.4|218
1739236800000|2025-02-11 01:20:00|9437.6|9417.6|9427.9|9407.9|9438.4|9418.4|9425.4|9405.4|218
1739237100000|2025-02-11 01:25:00|9428.1|9408.1|9427.1|9407.1|9429.9|9409.9|9426.1|9406.1|149
1739237400000|2025-02-11 01:30:00|9426.9|9406.9|9419.1|9399.1|9429.6|9409.6|9417.9|9397.9|211
1739237700000|2025-02-11 01:35:00|9419.4|9399.4|9429.9|9409.9|9438.4|9418.4|9419.4|9399.4|205
1739238000000|2025-02-11 01:40:00|9429.6|9409.6|9426.1|9406.1|9431.6|9411.6|9423.9|9403.9|227
1739238300000|2025-02-11 01:45:00|9426.4|9406.4|9420.4|9400.4|9426.6|9406.6|9420.4|9400.4|187
1739238600000|2025-02-11 01:50:00|9420.1|9400.1|9420.4|9400.4|9422.1|9402.1|9411.6|9391.6|236
1739238900000|2025-02-11 01:55:00|9420.6|9400.6|9429.4|9409.4|9430.1|9410.1|9419.1|9399.1|233
1739239200000|2025-02-11 02:00:00|9429.1|9409.1|9432.1|9412.1|9434.1|9414.1|9424.9|9404.9|229
1739239500000|2025-02-11 02:05:00|9432.4|9412.4|9431.6|9411.6|9435.9|9415.9|9427.4|9407.4|254
1739239800000|2025-02-11 02:10:00|9431.4|9411.4|9423.9|9403.9|9435.4|9415.4|9422.6|9402.6|178
1739240100000|2025-02-11 02:15:00|9423.6|9403.6|9422.9|9402.9|9426.1|9406.1|9417.6|9397.6|234
1739240400000|2025-02-11 02:20:00|9423.1|9403.1|9428.1|9408.1|9428.9|9408.9|9420.9|9400.9|126
1739240700000|2025-02-11 02:25:00|9428.4|9408.4|9429.6|9409.6|9432.9|9412.9|9426.9|9406.9|92
1739241000000|2025-02-11 02:30:00|9429.9|9409.9|9406.6|9386.6|9431.6|9411.6|9404.4|9384.4|342
1739241300000|2025-02-11 02:35:00|9406.4|9386.4|9396.1|9376.1|9406.6|9386.6|9395.1|9375.1|369
1739241600000|2025-02-11 02:40:00|9395.9|9375.9|9405.9|9385.9|9407.1|9387.1|9388.1|9368.1|401
1739241900000|2025-02-11 02:45:00|9406.1|9386.1|9411.4|9391.4|9412.6|9392.6|9401.9|9381.9|308
1739242200000|2025-02-11 02:50:00|9411.6|9391.6|9412.1|9392.1|9413.6|9393.6|9407.4|9387.4|296
1739242500000|2025-02-11 02:55:00|9412.4|9392.4|9402.6|9382.6|9413.6|9393.6|9399.9|9379.9|306
1739242800000|2025-02-11 03:00:00|9402.4|9382.4|9394.6|9374.6|9402.4|9382.4|9392.4|9372.4|312
1739243100000|2025-02-11 03:05:00|9394.4|9374.4|9398.1|9378.1|9400.9|9380.9|9394.1|9374.1|326
1739243400000|2025-02-11 03:10:00|9397.9|9377.9|9394.6|9374.6|9398.9|9378.9|9392.1|9372.1|216
1739243700000|2025-02-11 03:15:00|9394.9|9374.9|9398.9|9378.9|9399.4|9379.4|9394.4|9374.4|217
1739244000000|2025-02-11 03:20:00|9399.1|9379.1|9407.1|9387.1|9407.6|9387.6|9398.4|9378.4|192
1739244300000|2025-02-11 03:25:00|9407.4|9387.4|9418|9398|9421|9401|9407.1|9387.1|200
1739244600000|2025-02-11 03:30:00|9417.5|9397.5|9418.4|9398.4|9420.1|9400.1|9414.6|9394.6|91
1739244900000|2025-02-11 03:35:00|9418.6|9398.6|9423.4|9403.4|9424.6|9404.6|9418.6|9398.6|53
1739245200000|2025-02-11 03:40:00|9423.1|9403.1|9420.9|9400.9|9423.1|9403.1|9418.9|9398.9|47
1739245500000|2025-02-11 03:45:00|9420.6|9400.6|9420.6|9400.6|9420.6|9400.6|9416.1|9396.1|70
1739245800000|2025-02-11 03:50:00|9420.4|9400.4|9422.1|9402.1|9422.4|9402.4|9418.6|9398.6|50
1739246100000|2025-02-11 03:55:00|9422.4|9402.4|9426.4|9406.4|9427.1|9407.1|9421.4|9401.4|64
1739246400000|2025-02-11 04:00:00|9426.1|9406.1|9428.1|9408.1|9429.9|9409.9|9424.9|9404.9|63
1739246700000|2025-02-11 04:05:00|9427.9|9407.9|9426.6|9406.6|9429.9|9409.9|9424.9|9404.9|38
1739247000000|2025-02-11 04:10:00|9426.9|9406.9|9427.9|9407.9|9430.1|9410.1|9426.6|9406.6|28
1739247300000|2025-02-11 04:15:00|9428.1|9408.1|9425.4|9405.4|9428.9|9408.9|9424.9|9404.9|34
1739247600000|2025-02-11 04:20:00|9425.6|9405.6|9427.6|9407.6|9427.6|9407.6|9425.6|9405.6|18
1739247900000|2025-02-11 04:25:00|9427.9|9407.9|9426.1|9406.1|9428.6|9408.6|9425.6|9405.6|32
1739248200000|2025-02-11 04:30:00|9426.4|9406.4|9422.6|9402.6|9426.4|9406.4|9422.6|9402.6|32
1739248500000|2025-02-11 04:35:00|9422.4|9402.4|9420.6|9400.6|9422.4|9402.4|9419.4|9399.4|41
1739248800000|2025-02-11 04:40:00|9420.9|9400.9|9419.4|9399.4|9421.1|9401.1|9419.4|9399.4|17
1739249100000|2025-02-11 04:45:00|9419.1|9399.1|9419.4|9399.4|9419.9|9399.9|9418.6|9398.6|28
1739249400000|2025-02-11 04:50:00|9419.6|9399.6|9421.1|9401.1|9423.1|9403.1|9418.1|9398.1|24
1739249700000|2025-02-11 04:55:00|9421.4|9401.4|9425.1|9405.1|9425.4|9405.4|9421.4|9401.4|15
1739250000000|2025-02-11 05:00:00|9425.4|9405.4|9425.9|9405.9|9426.9|9406.9|9423.6|9403.6|78
1739250300000|2025-02-11 05:05:00|9426.1|9406.1|9431.4|9411.4|9431.6|9411.6|9426.1|9406.1|58
1739250600000|2025-02-11 05:10:00|9431.1|9411.1|9429.6|9409.6|9431.6|9411.6|9428.6|9408.6|79
1739250900000|2025-02-11 05:15:00|9429.9|9409.9|9429.4|9409.4|9430.9|9410.9|9427.9|9407.9|52
1739251200000|2025-02-11 05:20:00|9429.1|9409.1|9427.4|9407.4|9429.1|9409.1|9424.9|9404.9|87
1739251500000|2025-02-11 05:25:00|9427.6|9407.6|9427.5|9407.5|9431.1|9411.1|9426.8|9406.8|74
1739251800000|2025-02-11 05:30:00|9428|9408|9428.9|9408.9|9431.5|9411.5|9423.9|9403.9|260
1739252100000|2025-02-11 05:35:00|9428.6|9408.6|9429.4|9409.4|9431.4|9411.4|9421.1|9401.1|221
1739252400000|2025-02-11 05:40:00|9429.6|9409.6|9420.9|9400.9|9431.4|9411.4|9420.9|9400.9|201
1739252700000|2025-02-11 05:45:00|9420.6|9400.6|9418.9|9398.9|9422.1|9402.1|9418.1|9398.1|209
1739253000000|2025-02-11 05:50:00|9419.1|9399.1|9414.6|9394.6|9419.1|9399.1|9412.9|9392.9|234
1739253300000|2025-02-11 05:55:00|9415.1|9395.1|9418.9|9398.9|9421.9|9401.9|9415.1|9395.1|184
1739253600000|2025-02-11 06:00:00|9418.6|9398.6|9410.6|9390.6|9420.1|9400.1|9410.4|9390.4|216
1739253900000|2025-02-11 06:05:00|9410.9|9390.9|9410.4|9390.4|9413.9|9393.9|9409.6|9389.6|246
1739254200000|2025-02-11 06:10:00|9409.6|9389.6|9415.9|9395.9|9417.6|9397.6|9409.6|9389.6|157
1739254500000|2025-02-11 06:15:00|9415.6|9395.6|9410.9|9390.9|9416.1|9396.1|9410.4|9390.4|159
1739254800000|2025-02-11 06:20:00|9410.6|9390.6|9417.9|9397.9|9419.1|9399.1|9410.6|9390.6|156
1739255100000|2025-02-11 06:25:00|9417.6|9397.6|9419.1|9399.1|9421.1|9401.1|9413.6|9393.6|183
1739255400000|2025-02-11 06:30:00|9418.9|9398.9|9427.9|9407.9|9427.9|9407.9|9418.9|9398.9|215
1739255700000|2025-02-11 06:35:00|9427.6|9407.6|9424.6|9404.6|9428.4|9408.4|9423.1|9403.1|138
1739256000000|2025-02-11 06:40:00|9424.4|9404.4|9415.6|9395.6|9424.4|9404.4|9415.6|9395.6|160
1739256300000|2025-02-11 06:45:00|9415.4|9395.4|9420.9|9400.9|9421.9|9401.9|9414.6|9394.6|122
1739256600000|2025-02-11 06:50:00|9421.1|9401.1|9417.9|9397.9|9423.9|9403.9|9417.6|9397.6|106
1739256900000|2025-02-11 06:55:00|9417.6|9397.6|9413.3|9393.3|9419.9|9399.9|9412.8|9392.8|137
1739257200000|2025-02-11 07:00:00|9412.8|9392.8|9402.9|9382.9|9416.6|9396.6|9400.4|9380.4|204
1739257500000|2025-02-11 07:05:00|9403.1|9383.1|9393.6|9373.6|9408.4|9388.4|9393.1|9373.1|220
1739257800000|2025-02-11 07:10:00|9393.9|9373.9|9392.4|9372.4|9398.6|9378.6|9391.9|9371.9|117
1739258100000|2025-02-11 07:15:00|9392.6|9372.6|9404.4|9384.4|9404.4|9384.4|9390.9|9370.9|122
1739258400000|2025-02-11 07:20:00|9404.9|9384.9|9406.6|9386.6|9411.4|9391.4|9399.6|9379.6|133
1739258700000|2025-02-11 07:25:00|9406.4|9386.4|9407.6|9387.6|9410.9|9390.9|9401.1|9381.1|154
1739259000000|2025-02-11 07:30:00|9407.9|9387.9|9398.1|9378.1|9408.9|9388.9|9396.6|9376.6|155
1739259300000|2025-02-11 07:35:00|9397.9|9377.9|9394.4|9374.4|9399.9|9379.9|9385.9|9365.9|161
1739259600000|2025-02-11 07:40:00|9394.6|9374.6|9396.9|9376.9|9401.6|9381.6|9394.6|9374.6|137
1739259900000|2025-02-11 07:45:00|9397.1|9377.1|9397.4|9377.4|9399.6|9379.6|9389.9|9369.9|154
1739260200000|2025-02-11 07:50:00|9397.1|9377.1|9397.9|9377.9|9399.6|9379.6|9396.4|9376.4|113
1739260500000|2025-02-11 07:55:00|9397.1|9377.1|9381.9|9371.9|9398.1|9383.3|9378.8|9368.8|192
1739260800000|2025-02-11 08:00:00|9380.9|9370.9|9393.8|9383.8|9397.4|9387.4|9377.8|9367.8|273
1739261100000|2025-02-11 08:05:00|9394|9384|9393.5|9383.5|9397.3|9387.3|9388.8|9378.8|244
1739261400000|2025-02-11 08:10:00|9393.9|9383.9|9387.8|9377.8|9396.1|9386.1|9387.8|9377.8|178
1739261700000|2025-02-11 08:15:00|9387.5|9377.5|9392.5|9382.5|9392.6|9382.6|9380|9370|190
1739262000000|2025-02-11 08:20:00|9392.3|9382.3|9397.5|9387.5|9397.5|9387.5|9389.8|9379.8|149
1739262300000|2025-02-11 08:25:00|9397.8|9387.8|9384.3|9374.3|9397.8|9387.8|9383.8|9373.8|178
1739262600000|2025-02-11 08:30:00|9384|9374|9365.3|9355.3|9386.8|9376.8|9363.3|9353.3|261
1739262900000|2025-02-11 08:35:00|9365.5|9355.5|9375|9365|9378|9368|9365.5|9355.5|145
1739263200000|2025-02-11 08:40:00|9375.3|9365.3|9377.8|9367.8|9384.5|9374.5|9372.6|9362.6|208
1739263500000|2025-02-11 08:45:00|9377.5|9367.5|9382|9372|9382.8|9372.8|9375.5|9365.5|151
1739263800000|2025-02-11 08:50:00|9381.8|9371.8|9381|9371|9382.1|9372.1|9376.4|9366.4|224
1739264100000|2025-02-11 08:55:00|9381.3|9371.3|9381.4|9371.4|9384.8|9374.8|9377.8|9367.8|158
1739264400000|2025-02-11 09:00:00|9381.3|9371.3|9389.9|9379.9|9390|9380|9378.8|9368.8|344
1739264700000|2025-02-11 09:05:00|9390|9380|9384.3|9374.3|9390|9380|9378.5|9368.5|283
1739265000000|2025-02-11 09:10:00|9384.5|9374.5|9384|9374|9390.8|9380.8|9381.8|9371.8|168
1739265300000|2025-02-11 09:15:00|9384.3|9374.3|9376|9366|9384.4|9374.4|9371|9361|174
1739265600000|2025-02-11 09:20:00|9376.3|9366.3|9374|9364|9376.6|9366.6|9371|9361|221
1739265900000|2025-02-11 09:25:00|9374.3|9364.3|9377.8|9367.8|9379|9369|9372.8|9362.8|131
1739266200000|2025-02-11 09:30:00|9377.6|9367.6|9367.5|9357.5|9378.5|9368.5|9365.9|9355.9|140
1739266500000|2025-02-11 09:35:00|9367.8|9357.8|9371.1|9361.1|9371.1|9361.1|9363|9353|167
1739266800000|2025-02-11 09:40:00|9370.9|9360.9|9370|9360|9373.1|9363.1|9367.4|9357.4|102
1739267100000|2025-02-11 09:45:00|9369.8|9359.8|9370.3|9360.3|9375.1|9365.1|9368|9358|76
1739267400000|2025-02-11 09:50:00|9370|9360|9369.3|9359.3|9375|9365|9367.8|9357.8|109
1739267700000|2025-02-11 09:55:00|9369|9359|9359.1|9349.1|9372.5|9362.5|9358.6|9348.6|156
1739268000000|2025-02-11 10:00:00|9359.5|9349.5|9363|9353|9363|9353|9355.6|9345.6|158
1739268300000|2025-02-11 10:05:00|9362.8|9352.8|9361.5|9351.5|9363.5|9353.5|9358.5|9348.5|111
1739268600000|2025-02-11 10:10:00|9361.8|9351.8|9361.3|9351.3|9364|9354|9359.3|9349.3|116
1739268900000|2025-02-11 10:15:00|9361.5|9351.5|9370.4|9360.4|9371.3|9361.3|9361.1|9351.1|183
1739269200000|2025-02-11 10:20:00|9370.3|9360.3|9358.8|9348.8|9370.3|9360.3|9357.4|9347.4|164
1739269500000|2025-02-11 10:25:00|9358.9|9348.9|9360.8|9350.8|9360.8|9350.8|9356.3|9346.3|124
1739269800000|2025-02-11 10:30:00|9361|9351|9359.8|9349.8|9364.3|9354.3|9359.5|9349.5|124
1739270100000|2025-02-11 10:35:00|9359.5|9349.5|9358|9348|9362.5|9352.5|9356.4|9346.4|134
1739270400000|2025-02-11 10:40:00|9358.4|9348.4|9357.3|9347.3|9361.3|9351.3|9353.4|9343.4|172
1739270700000|2025-02-11 10:45:00|9357.5|9347.5|9352.5|9342.5|9358.4|9348.4|9345.8|9335.8|177
1739271000000|2025-02-11 10:50:00|9352.4|9342.4|9353.5|9343.5|9356.3|9346.3|9347.8|9337.8|248
1739271300000|2025-02-11 10:55:00|9353.3|9343.3|9349.8|9339.8|9357.8|9347.8|9347.8|9337.8|219
1739271600000|2025-02-11 11:00:00|9349.5|9339.5|9349.3|9339.3|9353.5|9343.5|9341.5|9331.5|240
1739271900000|2025-02-11 11:05:00|9349.1|9339.1|9348.3|9338.3|9352|9342|9345.5|9335.5|135
1739272200000|2025-02-11 11:10:00|9348.4|9338.4|9349|9339|9351.3|9341.3|9346.8|9336.8|111
1739272500000|2025-02-11 11:15:00|9348.8|9338.8|9351|9341|9353.6|9343.6|9348.1|9338.1|132
1739272800000|2025-02-11 11:20:00|9350.8|9340.8|9342.6|9332.6|9350.8|9340.8|9339.8|9329.8|137
1739273100000|2025-02-11 11:25:00|9342.5|9332.5|9341.5|9331.5|9344.3|9334.3|9339.3|9329.3|171
1739273400000|2025-02-11 11:30:00|9341.8|9331.8|9343|9333|9345.6|9335.6|9337.6|9327.6|145
1739273700000|2025-02-11 11:35:00|9342.9|9332.9|9345.3|9335.3|9346.3|9336.3|9342.8|9332.8|80
1739274000000|2025-02-11 11:40:00|9345.5|9335.5|9341.8|9331.8|9345.5|9335.5|9339.3|9329.3|133
1739274300000|2025-02-11 11:45:00|9342|9332|9342.4|9332.4|9344.1|9334.1|9337.6|9327.6|159
1739274600000|2025-02-11 11:50:00|9342.3|9332.3|9346.5|9336.5|9346.8|9336.8|9342|9332|119
1739274900000|2025-02-11 11:55:00|9346.3|9336.3|9344.8|9334.8|9347.8|9337.8|9344.8|9334.8|106
1739275200000|2025-02-11 12:00:00|9344.5|9334.5|9346.3|9336.3|9348.4|9338.4|9341.4|9331.4|177
1739275500000|2025-02-11 12:05:00|9346.5|9336.5|9342.3|9332.3|9357.1|9347.1|9341.3|9331.3|346
1739275800000|2025-02-11 12:10:00|9341.5|9331.5|9343.3|9333.3|9345.8|9335.8|9339.4|9329.4|161
1739276100000|2025-02-11 12:15:00|9343|9333|9346.4|9336.4|9350.8|9340.8|9340|9330|175
1739276400000|2025-02-11 12:20:00|9346.5|9336.5|9349.3|9339.3|9351.3|9341.3|9344.5|9334.5|126
1739276700000|2025-02-11 12:25:00|9349|9339|9348.8|9338.8|9351.3|9341.3|9346.8|9336.8|158
1739277000000|2025-02-11 12:30:00|9349|9339|9357|9347|9358|9348|9347.1|9337.1|232
1739277300000|2025-02-11 12:35:00|9356.8|9346.8|9358|9348|9362.5|9352.5|9356.5|9346.5|215
1739277600000|2025-02-11 12:40:00|9357.6|9347.6|9359.1|9349.1|9361|9351|9357.6|9347.6|161
1739277900000|2025-02-11 12:45:00|9359.3|9349.3|9358.3|9348.3|9360.1|9350.1|9355.5|9345.5|137
1739278200000|2025-02-11 12:50:00|9358|9348|9348.9|9338.9|9359.5|9349.5|9347.8|9337.8|224
1739278500000|2025-02-11 12:55:00|9349|9339|9355.5|9345.5|9357.5|9347.5|9348.5|9338.5|232
1739278800000|2025-02-11 13:00:00|9355.3|9345.3|9339.3|9329.3|9357.5|9347.5|9326.6|9316.6|612
1739279100000|2025-02-11 13:05:00|9338.4|9328.4|9328.5|9318.5|9342.5|9332.5|9327.3|9317.3|506
1739279400000|2025-02-11 13:10:00|9328.3|9318.3|9340|9330|9340.3|9330.3|9327.5|9317.5|392
1739279700000|2025-02-11 13:15:00|9339.8|9329.8|9324.1|9314.1|9342.3|9332.3|9323.5|9313.5|319
1739280000000|2025-02-11 13:20:00|9323.8|9313.8|9334|9324|9335.5|9325.5|9321.4|9311.4|356
1739280300000|2025-02-11 13:25:00|9334.1|9324.1|9340.5|9330.5|9341|9331|9333.3|9323.3|293
1739280600000|2025-02-11 13:30:00|9340.8|9330.8|9345.5|9335.5|9346.6|9336.6|9337.8|9327.8|264
1739280900000|2025-02-11 13:35:00|9345.3|9335.3|9341.5|9331.5|9347|9337|9340.5|9330.5|304
1739281200000|2025-02-11 13:40:00|9341.3|9331.3|9337|9327|9346.1|9336.1|9334.5|9324.5|264
1739281500000|2025-02-11 13:45:00|9336.8|9326.8|9334.6|9324.6|9340.3|9330.3|9329|9319|215
1739281800000|2025-02-11 13:50:00|9334.5|9324.5|9341.6|9331.6|9341.6|9331.6|9330.6|9320.6|204
1739282100000|2025-02-11 13:55:00|9341.3|9331.3|9334|9324|9341.3|9331.3|9334|9324|170
1739282400000|2025-02-11 14:00:00|9333.8|9323.8|9327.3|9317.3|9337|9327|9324.5|9314.5|286
1739282700000|2025-02-11 14:05:00|9327.1|9317.1|9333.1|9323.1|9335|9325|9326.8|9316.8|219
1739283000000|2025-02-11 14:10:00|9333.3|9323.3|9325.8|9315.8|9333.3|9323.3|9324.5|9314.5|196
1739283300000|2025-02-11 14:15:00|9325.4|9315.4|9332.9|9322.9|9333.5|9323.5|9323.8|9313.8|216
1739283600000|2025-02-11 14:20:00|9333|9323|9333.3|9323.3|9336.5|9326.5|9330.3|9320.3|217
1739283900000|2025-02-11 14:25:00|9333.5|9323.5|9342.4|9332.4|9343|9333|9332.5|9322.5|245
1739284200000|2025-02-11 14:30:00|9342.3|9332.3|9335.3|9325.3|9343.3|9333.3|9331.3|9321.3|308
1739284500000|2025-02-11 14:35:00|9335.5|9325.5|9337.4|9327.4|9340.3|9330.3|9333.9|9323.9|255
1739284800000|2025-02-11 14:40:00|9337.1|9327.1|9335.3|9325.3|9338.8|9328.8|9332.3|9322.3|204
1739285100000|2025-02-11 14:45:00|9335.5|9325.5|9343.6|9333.6|9344.4|9334.4|9332.5|9322.5|249
1739285400000|2025-02-11 14:50:00|9343.5|9333.5|9343|9333|9343.9|9333.9|9336.8|9326.8|200
1739285700000|2025-02-11 14:55:00|9342.6|9332.6|9340|9330|9343.5|9333.5|9336.3|9326.3|230
1739286000000|2025-02-11 15:00:00|9339.6|9329.6|9333.1|9323.1|9340|9330|9327.9|9317.9|278
1739286300000|2025-02-11 15:05:00|9333|9323|9342.6|9332.6|9342.6|9332.6|9333|9323|241
1739286600000|2025-02-11 15:10:00|9342.3|9332.3|9348|9338|9348.5|9338.5|9340.4|9330.4|281
1739286900000|2025-02-11 15:15:00|9347.8|9337.8|9349|9339|9350.1|9340.1|9344.9|9334.9|248
1739287200000|2025-02-11 15:20:00|9349.4|9339.4|9349.8|9339.8|9352.3|9342.3|9347|9337|217
1739287500000|2025-02-11 15:25:00|9349.5|9339.5|9361.9|9351.9|9361.9|9351.9|9345.8|9335.8|212
1739287800000|2025-02-11 15:30:00|9362.6|9352.6|9354.8|9344.8|9363.3|9353.3|9352.5|9342.5|230
1739288100000|2025-02-11 15:35:00|9354.5|9344.5|9348.8|9338.8|9356|9346|9348|9338|202
1739288400000|2025-02-11 15:40:00|9349|9339|9347.5|9337.5|9350.5|9340.5|9347.1|9337.1|169
1739288700000|2025-02-11 15:45:00|9347.3|9337.3|9343.4|9333.4|9349.3|9339.3|9343.1|9333.1|209
1739289000000|2025-02-11 15:50:00|9343|9333|9346|9336|9348|9338|9339.8|9329.8|213
1739289300000|2025-02-11 15:55:00|9345.8|9335.8|9346.8|9336.8|9349.5|9339.5|9344.3|9334.3|153
1739289600000|2025-02-11 16:00:00|9347|9337|9344.9|9334.9|9348.3|9338.3|9341.8|9331.8|154
1739289900000|2025-02-11 16:05:00|9344.8|9334.8|9345.5|9335.5|9346.5|9336.5|9338.3|9328.3|259
1739290200000|2025-02-11 16:10:00|9345.4|9335.4|9356|9346|9356.3|9346.3|9342.8|9332.8|198
1739290500000|2025-02-11 16:15:00|9355.6|9345.6|9368|9358|9368.8|9358.8|9355.5|9345.5|260
1739290800000|2025-02-11 16:20:00|9368.4|9358.4|9365.9|9355.9|9369.5|9359.5|9363.8|9353.8|199
1739291100000|2025-02-11 16:25:00|9365.5|9355.5|9366|9356|9366.8|9356.8|9361|9351|193
1739291400000|2025-02-11 16:30:00|9366.3|9356.3|9358.3|9348.3|9367|9357|9355.5|9345.5|190
1739291700000|2025-02-11 16:35:00|9358.5|9348.5|9361.3|9351.3|9362.6|9352.6|9356.1|9346.1|235
1739292000000|2025-02-11 16:40:00|9361|9351|9358.9|9348.9|9361.5|9351.5|9356.8|9346.8|183
1739292300000|2025-02-11 16:45:00|9358.8|9348.8|9363.5|9353.5|9365.5|9355.5|9358.8|9348.8|274
1739292600000|2025-02-11 16:50:00|9362.9|9352.9|9362|9352|9365.3|9355.3|9361|9351|209
1739292900000|2025-02-11 16:55:00|9361.9|9351.9|9362|9352|9366.8|9356.8|9356.5|9346.5|177
1739293200000|2025-02-11 17:00:00|9362.1|9352.1|9363|9353|9363.5|9353.5|9359.5|9349.5|86
1739293500000|2025-02-11 17:05:00|9363.3|9353.3|9365.1|9355.1|9366.3|9356.3|9363.3|9353.3|55
1739293800000|2025-02-11 17:10:00|9365|9355|9363.8|9353.8|9365.3|9355.3|9363.3|9353.3|40
1739294100000|2025-02-11 17:15:00|9363.5|9353.5|9366|9356|9366.1|9356.1|9362.9|9352.9|53
1739294400000|2025-02-11 17:20:00|9367.1|9357.1|9365.9|9355.9|9368.8|9358.8|9364.9|9354.9|72
1739294700000|2025-02-11 17:25:00|9366|9356|9367.8|9357.8|9367.8|9357.8|9365|9355|36
1739295000000|2025-02-11 17:30:00|9368|9358|9367.8|9357.8|9370|9360|9366.9|9356.9|52
1739295300000|2025-02-11 17:35:00|9367.5|9357.5|9369.5|9359.5|9369.5|9359.5|9367.3|9357.3|58
1739295600000|2025-02-11 17:40:00|9369.8|9359.8|9366.3|9356.3|9369.8|9359.8|9366.3|9356.3|49
1739295900000|2025-02-11 17:45:00|9366.5|9356.5|9364.4|9354.4|9367.8|9357.8|9363.8|9353.8|72
1739296200000|2025-02-11 17:50:00|9364.8|9354.8|9366|9356|9367.6|9357.6|9364|9354|66
1739296500000|2025-02-11 17:55:00|9366.4|9356.4|9366.5|9356.5|9369.3|9359.3|9364.6|9354.6|95
1739296800000|2025-02-11 18:00:00|9366.3|9356.3|9358.5|9348.5|9366.3|9356.3|9358|9348|48
1739297100000|2025-02-11 18:05:00|9358.3|9348.3|9362.8|9352.8|9362.8|9352.8|9356.8|9346.8|25
1739297400000|2025-02-11 18:10:00|9362.5|9352.5|9361.8|9351.8|9362.5|9352.5|9360.3|9350.3|56
1739297700000|2025-02-11 18:15:00|9362|9352|9359.8|9349.8|9362.3|9352.3|9359.8|9349.8|24
1739298000000|2025-02-11 18:20:00|9359.4|9349.4|9358.8|9348.8|9361.5|9349.4|9353.1|9338.9|34
1739298300000|2025-02-11 18:25:00|9364.8|9344.8|9362.3|9352.3|9365.6|9352.3|9359.8|9344.8|13
1739298600000|2025-02-11 18:30:00|9362.5|9352.5|9363|9353|9363.3|9353.3|9361.5|9351.5|18
1739298900000|2025-02-11 18:35:00|9362.8|9352.8|9361.8|9351.8|9363.3|9353.3|9361.8|9351.8|13
1739299200000|2025-02-11 18:40:00|9362|9352|9363.1|9353.1|9363.1|9353.1|9361|9351|13
1739299500000|2025-02-11 18:45:00|9369|9349|9368.5|9358.5|9372.6|9358.5|9365.5|9349|21
1739299800000|2025-02-11 18:50:00|9368.6|9358.6|9368.1|9358.1|9372.6|9359.4|9367|9352.6|20
1739300100000|2025-02-11 18:55:00|9368|9358|9369.6|9347.6|9373.9|9358|9368|9347|10
1739322000000|2025-02-12 01:00:00|9366.1|9346.1|9357.4|9337.4|9366.4|9346.4|9356.9|9336.9|162
1739322300000|2025-02-12 01:05:00|9357.6|9337.6|9354.9|9334.9|9361.4|9341.4|9353.9|9333.9|144
1739322600000|2025-02-12 01:10:00|9355.4|9335.4|9361.1|9341.1|9363.4|9343.4|9355.4|9335.4|138
1739322900000|2025-02-12 01:15:00|9361.4|9341.4|9361.9|9341.9|9365.6|9345.6|9361.4|9341.4|135
1739323200000|2025-02-12 01:20:00|9361.6|9341.6|9360.6|9340.6|9366.4|9346.4|9360.1|9340.1|114
1739323500000|2025-02-12 01:25:00|9360.4|9340.4|9354.4|9334.4|9360.9|9340.9|9353.6|9333.6|105
1739323800000|2025-02-12 01:30:00|9354.1|9334.1|9369.4|9349.4|9370.6|9350.6|9351.1|9331.1|230
1739324100000|2025-02-12 01:35:00|9369.6|9349.6|9366.4|9346.4|9371.4|9351.4|9363.4|9343.4|216
1739324400000|2025-02-12 01:40:00|9366.6|9346.6|9364.1|9344.1|9368.4|9348.4|9363.6|9343.6|164
1739324700000|2025-02-12 01:45:00|9363.9|9343.9|9367.1|9347.1|9371.9|9351.9|9362.1|9342.1|228
1739325000000|2025-02-12 01:50:00|9367.4|9347.4|9371.4|9351.4|9372.9|9352.9|9365.1|9345.1|184
1739325300000|2025-02-12 01:55:00|9371.1|9351.1|9371.9|9351.9|9373.6|9353.6|9367.6|9347.6|163
1739325600000|2025-02-12 02:00:00|9372.4|9352.4|9380.1|9360.1|9381.1|9361.1|9372.1|9352.1|212
1739325900000|2025-02-12 02:05:00|9380.4|9360.4|9378.9|9358.9|9387.9|9367.9|9377.4|9357.4|196
1739326200000|2025-02-12 02:10:00|9379.1|9359.1|9385.9|9365.9|9385.9|9365.9|9378.1|9358.1|166
1739326500000|2025-02-12 02:15:00|9385.4|9365.4|9382.6|9362.6|9385.9|9365.9|9382.4|9362.4|31
1739326800000|2025-02-12 02:20:00|9382.9|9362.9|9385.9|9365.9|9386.9|9366.9|9382.6|9362.6|79
1739327100000|2025-02-12 02:25:00|9386.1|9366.1|9388.6|9368.6|9389.4|9369.4|9385.6|9365.6|74
1739327400000|2025-02-12 02:30:00|9388.4|9368.4|9393.6|9373.6|9396.6|9376.6|9385.6|9365.6|308
1739327700000|2025-02-12 02:35:00|9393.9|9373.9|9398.1|9378.1|9398.6|9378.6|9392.9|9372.9|298
1739328000000|2025-02-12 02:40:00|9398.4|9378.4|9400.1|9380.1|9400.6|9380.6|9397.4|9377.4|187
1739328300000|2025-02-12 02:45:00|9399.6|9379.6|9398.4|9378.4|9402.1|9382.1|9398.1|9378.1|168
1739328600000|2025-02-12 02:50:00|9398.6|9378.6|9393.1|9373.1|9400.1|9380.1|9391.9|9371.9|178
1739328900000|2025-02-12 02:55:00|9392.6|9372.6|9384.6|9364.6|9393.6|9373.6|9384.4|9364.4|200
1739329200000|2025-02-12 03:00:00|9385.1|9365.1|9384.1|9364.1|9388.6|9368.6|9383.9|9363.9|217
1739329500000|2025-02-12 03:05:00|9384.4|9364.4|9392.6|9372.6|9395.1|9375.1|9384.1|9364.1|237
1739329800000|2025-02-12 03:10:00|9392.9|9372.9|9388.1|9368.1|9394.4|9374.4|9388.1|9368.1|172
1739330100000|2025-02-12 03:15:00|9388.4|9368.4|9378.4|9358.4|9388.6|9368.6|9376.6|9356.6|186
1739330400000|2025-02-12 03:20:00|9378.6|9358.6|9376.4|9356.4|9379.4|9359.4|9375.1|9355.1|154
1739330700000|2025-02-12 03:25:00|9376.6|9356.6|9372.3|9352.3|9380.1|9360.1|9369|9349|163
1739331000000|2025-02-12 03:30:00|9371.8|9351.8|9370.4|9350.4|9373.4|9353.4|9369.1|9349.1|126
1739331300000|2025-02-12 03:35:00|9370.1|9350.1|9371.1|9351.1|9372.9|9352.9|9370.1|9350.1|77
1739331600000|2025-02-12 03:40:00|9371.4|9351.4|9366.6|9346.6|9372.1|9352.1|9365.6|9345.6|101
1739331900000|2025-02-12 03:45:00|9366.1|9346.1|9373.1|9353.1|9373.1|9353.1|9365.1|9345.1|88
1739332200000|2025-02-12 03:50:00|9373.4|9353.4|9374.6|9354.6|9375.9|9355.9|9372.6|9352.6|59
1739332500000|2025-02-12 03:55:00|9374.4|9354.4|9375.9|9355.9|9376.1|9356.1|9374.4|9354.4|43
1739332800000|2025-02-12 04:00:00|9375.6|9355.6|9374.4|9354.4|9375.6|9355.6|9371.9|9351.9|60
1739333100000|2025-02-12 04:05:00|9374.1|9354.1|9373.9|9353.9|9375.9|9355.9|9371.9|9351.9|46
1739333400000|2025-02-12 04:10:00|9374.1|9354.1|9374.6|9354.6|9375.4|9355.4|9372.6|9352.6|35
1739333700000|2025-02-12 04:15:00|9374.4|9354.4|9375.6|9355.6|9377.1|9357.1|9371.9|9351.9|57
1739334000000|2025-02-12 04:20:00|9375.4|9355.4|9375.9|9355.9|9376.4|9356.4|9374.9|9354.9|28
1739334300000|2025-02-12 04:25:00|9375.6|9355.6|9375.6|9355.6|9375.9|9355.9|9374.4|9354.4|18
1739334600000|2025-02-12 04:30:00|9375.9|9355.9|9371.9|9351.9|9375.9|9355.9|9371.6|9351.6|56
1739334900000|2025-02-12 04:35:00|9372.4|9352.4|9375.4|9355.4|9375.9|9355.9|9372.1|9352.1|40
1739335200000|2025-02-12 04:40:00|9375.6|9355.6|9375.1|9355.1|9376.4|9356.4|9373.6|9353.6|46
1739335500000|2025-02-12 04:45:00|9374.9|9354.9|9372.1|9352.1|9375.1|9355.1|9371.1|9351.1|25
1739335800000|2025-02-12 04:50:00|9371.9|9351.9|9369.4|9349.4|9372.4|9352.4|9367.9|9347.9|49
1739336100000|2025-02-12 04:55:00|9369.1|9349.1|9371.1|9351.1|9371.6|9351.6|9369.1|9349.1|49
1739336400000|2025-02-12 05:00:00|9371.4|9351.4|9368.4|9348.4|9371.6|9351.6|9367.9|9347.9|80
1739336700000|2025-02-12 05:05:00|9368.6|9348.6|9372.1|9352.1|9372.9|9352.9|9368.6|9348.6|20
1739337000000|2025-02-12 05:10:00|9372.4|9352.4|9372.1|9352.1|9373.6|9353.6|9370.6|9350.6|54
1739337300000|2025-02-12 05:15:00|9372.4|9352.4|9374.4|9354.4|9375.1|9355.1|9371.4|9351.4|58
1739337600000|2025-02-12 05:20:00|9374.6|9354.6|9379.4|9359.4|9381.1|9361.1|9374.6|9354.6|71
1739337900000|2025-02-12 05:25:00|9379.1|9359.1|9377.8|9357.8|9381.6|9361.6|9376.9|9356.9|85
1739338200000|2025-02-12 05:30:00|9378.5|9358.5|9373.9|9353.9|9380|9360|9368.4|9348.4|145
1739338500000|2025-02-12 05:35:00|9374.1|9354.1|9377.9|9357.9|9379.1|9359.1|9373.1|9353.1|128
1739338800000|2025-02-12 05:40:00|9377.6|9357.6|9384.9|9364.9|9387.1|9367.1|9376.4|9356.4|167
1739339100000|2025-02-12 05:45:00|9384.6|9364.6|9377.6|9357.6|9384.9|9364.9|9375.4|9355.4|171
1739339400000|2025-02-12 05:50:00|9377.4|9357.4|9379.9|9359.9|9380.6|9360.6|9376.6|9356.6|144
1739339700000|2025-02-12 05:55:00|9380.1|9360.1|9383.4|9363.4|9383.6|9363.6|9378.6|9358.6|144
1739340000000|2025-02-12 06:00:00|9383.1|9363.1|9379.9|9359.9|9384.6|9364.6|9377.1|9357.1|164
1739340300000|2025-02-12 06:05:00|9380.1|9360.1|9377.6|9357.6|9380.1|9360.1|9374.4|9354.4|149
1739340600000|2025-02-12 06:10:00|9377.4|9357.4|9374.4|9354.4|9380.4|9360.4|9373.4|9353.4|154
1739340900000|2025-02-12 06:15:00|9374.6|9354.6|9376.1|9356.1|9378.1|9358.1|9370.9|9350.9|195
1739341200000|2025-02-12 06:20:00|9376.6|9356.6|9377.4|9357.4|9377.4|9357.4|9370.4|9350.4|195
1739341500000|2025-02-12 06:25:00|9377.1|9357.1|9373.4|9353.4|9379.1|9359.1|9373.4|9353.4|164
1739341800000|2025-02-12 06:30:00|9373.6|9353.6|9370.4|9350.4|9374.6|9354.6|9368.4|9348.4|163
1739342100000|2025-02-12 06:35:00|9369.9|9349.9|9383.6|9363.6|9383.6|9363.6|9369.4|9349.4|129
1739342400000|2025-02-12 06:40:00|9383.9|9363.9|9393.9|9373.9|9393.9|9373.9|9383.9|9363.9|191
1739342700000|2025-02-12 06:45:00|9394.1|9374.1|9391.6|9371.6|9396.1|9376.1|9390.6|9370.6|122
1739343000000|2025-02-12 06:50:00|9391.9|9371.9|9396.1|9376.1|9396.4|9376.4|9387.1|9367.1|162
1739343300000|2025-02-12 06:55:00|9395.9|9375.9|9393|9373|9397.9|9377.9|9391.6|9371.6|117
1739343600000|2025-02-12 07:00:00|9393.3|9373.3|9399.6|9379.6|9400.4|9380.4|9393.3|9373.3|114
1739343900000|2025-02-12 07:05:00|9399.9|9379.9|9395.9|9375.9|9402.6|9382.6|9395.6|9375.6|159
1739344200000|2025-02-12 07:10:00|9395.6|9375.6|9391.1|9371.1|9395.6|9375.6|9384.6|9364.6|168
1739344500000|2025-02-12 07:15:00|9390.9|9370.9|9391.4|9371.4|9391.4|9371.4|9384.4|9364.4|130
1739344800000|2025-02-12 07:20:00|9391.1|9371.1|9388.1|9368.1|9391.1|9371.1|9387.4|9367.4|94
1739345100000|2025-02-12 07:25:00|9388.4|9368.4|9391.9|9371.9|9395.6|9375.6|9388.4|9368.4|99
1739345400000|2025-02-12 07:30:00|9391.6|9371.6|9392.4|9372.4|9393.9|9373.9|9387.4|9367.4|110
1739345700000|2025-02-12 07:35:00|9392.1|9372.1|9387.9|9367.9|9392.9|9372.9|9385.9|9365.9|88
1739346000000|2025-02-12 07:40:00|9387.4|9367.4|9389.4|9369.4|9390.6|9370.6|9385.6|9365.6|64
1739346300000|2025-02-12 07:45:00|9389.1|9369.1|9397.1|9377.1|9397.1|9377.1|9387.6|9367.6|116
1739346600000|2025-02-12 07:50:00|9396.9|9376.9|9392.6|9372.6|9398.9|9378.9|9391.1|9371.1|139
1739346900000|2025-02-12 07:55:00|9392.9|9372.9|9392.6|9382.6|9393.1|9383.1|9387.5|9371.6|131
1739347200000|2025-02-12 08:00:00|9391.6|9381.6|9398.6|9388.6|9399.5|9389.5|9384.3|9374.3|305
1739347500000|2025-02-12 08:05:00|9399.1|9389.1|9398.3|9388.3|9400.6|9390.6|9392.8|9382.8|220
1739347800000|2025-02-12 08:10:00|9396.9|9386.9|9396.4|9386.4|9397.9|9387.9|9391.8|9381.8|181
1739348100000|2025-02-12 08:15:00|9396.1|9386.1|9392.5|9382.5|9400.3|9390.3|9391.8|9381.8|152
1739348400000|2025-02-12 08:20:00|9392.4|9382.4|9394|9384|9395.5|9385.5|9389|9379|147
1739348700000|2025-02-12 08:25:00|9394.3|9384.3|9395|9385|9396.5|9386.5|9392.3|9382.3|148
1739349000000|2025-02-12 08:30:00|9394.9|9384.9|9409.6|9399.6|9413.9|9403.9|9392.3|9382.3|156
1739349300000|2025-02-12 08:35:00|9409.5|9399.5|9407|9397|9411.5|9401.5|9401.8|9391.8|190
1739349600000|2025-02-12 08:40:00|9406.8|9396.8|9401.5|9391.5|9413.4|9403.4|9401.5|9391.5|173
1739349900000|2025-02-12 08:45:00|9401.3|9391.3|9404|9394|9410|9400|9401|9391|91
1739350200000|2025-02-12 08:50:00|9405.1|9395.1|9400.8|9390.8|9405.3|9395.3|9399.3|9389.3|131
1739350500000|2025-02-12 08:55:00|9400.6|9390.6|9400.9|9390.9|9402.8|9392.8|9396|9386|125
1739350800000|2025-02-12 09:00:00|9400.8|9390.8|9401.1|9391.1|9401.8|9391.8|9396.4|9386.4|203
1739351100000|2025-02-12 09:05:00|9401|9391|9402.8|9392.8|9408.3|9398.3|9400.6|9390.6|149
1739351400000|2025-02-12 09:10:00|9402.5|9392.5|9396.8|9386.8|9402.5|9392.5|9395.5|9385.5|150
1739351700000|2025-02-12 09:15:00|9396.5|9386.5|9395.5|9385.5|9398.6|9388.6|9392|9382|123
1739352000000|2025-02-12 09:20:00|9395.3|9385.3|9394.8|9384.8|9397.5|9387.5|9391.8|9381.8|135
1739352300000|2025-02-12 09:25:00|9394.9|9384.9|9396.5|9386.5|9404.5|9394.5|9394.9|9384.9|153
1739352600000|2025-02-12 09:30:00|9396.3|9386.3|9390|9380|9399.5|9389.5|9390|9380|116
1739352900000|2025-02-12 09:35:00|9389.3|9379.3|9390.4|9380.4|9395|9385|9388.5|9378.5|123
1739353200000|2025-02-12 09:40:00|9390.8|9380.8|9391.5|9381.5|9392.8|9382.8|9388.8|9378.8|161
1739353500000|2025-02-12 09:45:00|9391.8|9381.8|9390.8|9380.8|9394.1|9384.1|9389.9|9379.9|118
1739353800000|2025-02-12 09:50:00|9391|9381|9396|9386|9397.4|9387.4|9390.4|9380.4|129
1739354100000|2025-02-12 09:55:00|9396.4|9386.4|9396.1|9386.1|9398|9388|9391.3|9381.3|108
1739354400000|2025-02-12 10:00:00|9396.4|9386.4|9400.8|9390.8|9400.8|9390.8|9393.5|9383.5|129
1739354700000|2025-02-12 10:05:00|9400.5|9390.5|9392.5|9382.5|9400.5|9390.5|9390.5|9380.5|124
1739355000000|2025-02-12 10:10:00|9392.3|9382.3|9396.3|9386.3|9397.1|9387.1|9391.3|9381.3|101
1739355300000|2025-02-12 10:15:00|9396.4|9386.4|9397.6|9387.6|9398.3|9388.3|9395.3|9385.3|74
1739355600000|2025-02-12 10:20:00|9397.8|9387.8|9398.8|9388.8|9401.5|9391.5|9397.8|9387.8|114
1739355900000|2025-02-12 10:25:00|9398.9|9388.9|9401|9391|9406.1|9396.1|9398.5|9388.5|117
1739356200000|2025-02-12 10:30:00|9401.5|9391.5|9395.3|9385.3|9401.5|9391.5|9393.6|9383.6|149
1739356500000|2025-02-12 10:35:00|9395.1|9385.1|9397.9|9387.9|9399.3|9389.3|9395|9385|135
1739356800000|2025-02-12 10:40:00|9398|9388|9395.5|9385.5|9399.8|9389.8|9395|9385|111
1739357100000|2025-02-12 10:45:00|9395.8|9385.8|9395.5|9385.5|9397.8|9387.8|9395|9385|92
1739357400000|2025-02-12 10:50:00|9395.8|9385.8|9397.3|9387.3|9399.1|9389.1|9395.8|9385.8|121
1739357700000|2025-02-12 10:55:00|9397|9387|9394.4|9384.4|9397|9387|9393.1|9383.1|74
1739358000000|2025-02-12 11:00:00|9394.6|9384.6|9391.5|9381.5|9395.3|9385.3|9390.5|9380.5|77
1739358300000|2025-02-12 11:05:00|9391.3|9381.3|9393|9383|9396|9386|9390.5|9380.5|69
1739358600000|2025-02-12 11:10:00|9392.8|9382.8|9393|9383|9396.5|9386.5|9390.9|9380.9|93
1739358900000|2025-02-12 11:15:00|9392.8|9382.8|9394.8|9384.8|9395.5|9385.5|9391.1|9381.1|75
1739359200000|2025-02-12 11:20:00|9395|9385|9396.6|9386.6|9396.6|9386.6|9391.4|9381.4|83
1739359500000|2025-02-12 11:25:00|9396.4|9386.4|9393.3|9383.3|9397.9|9387.9|9392.5|9382.5|91
1739359800000|2025-02-12 11:30:00|9393|9383|9396.5|9386.5|9399.3|9389.3|9390.1|9380.1|101
1739360100000|2025-02-12 11:35:00|9396.8|9386.8|9401.3|9391.3|9401.3|9391.3|9396.8|9386.8|96
1739360400000|2025-02-12 11:40:00|9400.9|9390.9|9396|9386|9401|9391|9395.3|9385.3|96
1739360700000|2025-02-12 11:45:00|9396.3|9386.3|9397|9387|9399.8|9389.8|9396|9386|130
1739361000000|2025-02-12 11:50:00|9396.9|9386.9|9399.1|9389.1|9401.1|9391.1|9396.8|9386.8|96
1739361300000|2025-02-12 11:55:00|9399.3|9389.3|9395.5|9385.5|9401|9391|9395.5|9385.5|112
1739361600000|2025-02-12 12:00:00|9395.3|9385.3|9401|9391|9401|9391|9394.8|9384.8|151
1739361900000|2025-02-12 12:05:00|9401.3|9391.3|9396.4|9386.4|9402|9392|9396.3|9386.3|104
1739362200000|2025-02-12 12:10:00|9396.6|9386.6|9399.3|9389.3|9399.3|9389.3|9395.5|9385.5|120
1739362500000|2025-02-12 12:15:00|9399.5|9389.5|9397.8|9387.8|9400.3|9390.3|9395|9385|86
1739362800000|2025-02-12 12:20:00|9398|9388|9402|9392|9406.4|9396.4|9394.5|9384.5|115
1739363100000|2025-02-12 12:25:00|9401.5|9391.5|9398.6|9388.6|9405|9395|9398.4|9388.4|109
1739363400000|2025-02-12 12:30:00|9398.3|9388.3|9399|9389|9400.8|9390.8|9394.1|9384.1|185
1739363700000|2025-02-12 12:35:00|9399.5|9389.5|9398.6|9388.6|9402.6|9392.6|9395.4|9385.4|158
1739364000000|2025-02-12 12:40:00|9398.4|9388.4|9398.4|9388.4|9399|9389|9392.6|9382.6|140
1739364300000|2025-02-12 12:45:00|9398.5|9388.5|9400.3|9390.3|9402.5|9392.5|9398.5|9388.5|135
1739364600000|2025-02-12 12:50:00|9400.8|9390.8|9404.5|9394.5|9408.3|9398.3|9400.5|9390.5|146
1739364900000|2025-02-12 12:55:00|9404.3|9394.3|9401.8|9391.8|9404.3|9394.3|9397.8|9387.8|208
1739365200000|2025-02-12 13:00:00|9401.5|9391.5|9401.8|9391.8|9404.8|9394.8|9393.3|9383.3|386
1739365500000|2025-02-12 13:05:00|9401.3|9391.3|9410.8|9400.8|9412|9402|9398.1|9388.1|295
1739365800000|2025-02-12 13:10:00|9411|9401|9405.1|9395.1|9412.3|9402.3|9404.5|9394.5|290
1739366100000|2025-02-12 13:15:00|9405.3|9395.3|9401.3|9391.3|9408.6|9398.6|9397.9|9387.9|286
1739366400000|2025-02-12 13:20:00|9401.5|9391.5|9407.9|9397.9|9408.5|9398.5|9401.3|9391.3|261
1739366700000|2025-02-12 13:25:00|9407.3|9397.3|9411.4|9401.4|9411.9|9401.9|9406.5|9396.5|122
1739367000000|2025-02-12 13:30:00|9411.1|9401.1|9382.6|9372.6|9411.1|9401.1|9381.9|9364.1|416
1739367300000|2025-02-12 13:35:00|9382.5|9372.5|9394|9384|9396.8|9386.8|9382|9372|512
1739367600000|2025-02-12 13:40:00|9393.8|9383.8|9397.5|9387.5|9398.5|9388.5|9384.3|9374.3|428
1739367900000|2025-02-12 13:45:00|9397.3|9387.3|9392.6|9382.6|9403.1|9393.1|9392.3|9382.3|363
1739368200000|2025-02-12 13:50:00|9392.8|9382.8|9393.4|9383.4|9393.6|9383.6|9384.5|9374.5|400
1739368500000|2025-02-12 13:55:00|9393|9383|9396|9386|9399|9389|9391.5|9381.5|328
1739368800000|2025-02-12 14:00:00|9395.8|9385.8|9379.8|9369.8|9396.5|9386.5|9373.8|9363.8|351
1739369100000|2025-02-12 14:05:00|9380|9370|9393.6|9383.6|9393.6|9383.6|9378.5|9368.5|307
1739369400000|2025-02-12 14:10:00|9393.5|9383.5|9405.9|9395.9|9406|9396|9390.5|9380.5|303
1739369700000|2025-02-12 14:15:00|9405.6|9395.6|9409.4|9399.4|9415.1|9405.1|9404.9|9394.9|336
1739370000000|2025-02-12 14:20:00|9409.1|9399.1|9405.8|9395.8|9409.1|9399.1|9402.8|9392.8|345
1739370300000|2025-02-12 14:25:00|9405.5|9395.5|9407.9|9397.9|9409.3|9399.3|9402.8|9392.8|309
1739370600000|2025-02-12 14:30:00|9407.5|9397.5|9408.9|9398.9|9410.3|9400.3|9400.4|9390.4|403
1739370900000|2025-02-12 14:35:00|9408.5|9398.5|9413|9403|9416.3|9406.3|9408.5|9398.5|266
1739371200000|2025-02-12 14:40:00|9412.8|9402.8|9407.8|9397.8|9412.8|9402.8|9403.4|9393.4|224
1739371500000|2025-02-12 14:45:00|9407.5|9397.5|9413.5|9403.5|9415.9|9405.9|9407.4|9397.4|272
1739371800000|2025-02-12 14:50:00|9413.3|9403.3|9409.8|9399.8|9413.3|9403.3|9403.3|9393.3|343
1739372100000|2025-02-12 14:55:00|9409.5|9399.5|9407.8|9397.8|9415.6|9405.6|9407.8|9397.8|230
1739372400000|2025-02-12 15:00:00|9407.4|9397.4|9398.5|9388.5|9407.4|9397.4|9397|9387|298
1739372700000|2025-02-12 15:05:00|9398.8|9388.8|9400.5|9390.5|9401.8|9391.8|9395.5|9385.5|290
1739373000000|2025-02-12 15:10:00|9400.3|9390.3|9401.4|9391.4|9402.6|9392.6|9395.3|9385.3|254
1739373300000|2025-02-12 15:15:00|9401.1|9391.1|9396.3|9386.3|9402.6|9392.6|9395.6|9385.6|192
1739373600000|2025-02-12 15:20:00|9396.1|9386.1|9406.4|9396.4|9411.8|9401.8|9394.6|9384.6|291
1739373900000|2025-02-12 15:25:00|9406.5|9396.5|9405|9395|9409|9399|9403.3|9393.3|332
1739374200000|2025-02-12 15:30:00|9405.3|9395.3|9408.5|9398.5|9412.5|9402.5|9405.3|9395.3|256
1739374500000|2025-02-12 15:35:00|9408.3|9398.3|9411.5|9401.5|9423.8|9413.8|9407.3|9397.3|303
1739374800000|2025-02-12 15:40:00|9411.3|9401.3|9417.5|9407.5|9417.8|9407.8|9407.8|9397.8|304
1739375100000|2025-02-12 15:45:00|9417.3|9407.3|9420.5|9410.5|9421.5|9411.5|9415.8|9405.8|221
1739375400000|2025-02-12 15:50:00|9420.8|9410.8|9434.5|9424.5|9436.1|9426.1|9417.5|9407.5|329
1739375700000|2025-02-12 15:55:00|9434.8|9424.8|9447.8|9437.8|9448.5|9438.5|9433.8|9423.8|301
1739376000000|2025-02-12 16:00:00|9447.5|9437.5|9452|9442|9453.9|9443.9|9446.5|9436.5|326
1739376300000|2025-02-12 16:05:00|9452.1|9442.1|9442.8|9432.8|9455.6|9445.6|9440.8|9430.8|371
1739376600000|2025-02-12 16:10:00|9443|9433|9442.5|9432.5|9445.1|9435.1|9438.3|9428.3|257
1739376900000|2025-02-12 16:15:00|9442.8|9432.8|9441.9|9431.9|9444.8|9434.8|9440.5|9430.5|165
1739377200000|2025-02-12 16:20:00|9441.8|9431.8|9442.5|9432.5|9443.3|9433.3|9434.3|9424.3|158
1739377500000|2025-02-12 16:25:00|9442.6|9432.6|9456.3|9446.3|9456.6|9446.6|9440.8|9430.8|198
1739377800000|2025-02-12 16:30:00|9456|9446|9451.9|9441.9|9458.9|9448.9|9451.4|9441.4|209
1739378100000|2025-02-12 16:35:00|9451.8|9441.8|9451.3|9441.3|9452.8|9442.8|9447.5|9437.5|158
1739378400000|2025-02-12 16:40:00|9452.1|9442.1|9459|9449|9460.4|9450.4|9450|9440|151
1739378700000|2025-02-12 16:45:00|9458.8|9448.8|9460.8|9450.8|9464.8|9454.8|9455|9445|192
1739379000000|2025-02-12 16:50:00|9460.5|9450.5|9470|9460|9475|9465|9458.3|9448.3|289
1739379300000|2025-02-12 16:55:00|9469.8|9459.8|9477.1|9467.1|9478.1|9468.1|9467.9|9457.9|327
1739379600000|2025-02-12 17:00:00|9477.4|9467.4|9479.5|9469.5|9484|9474|9474.1|9464.1|143
1739379900000|2025-02-12 17:05:00|9479.3|9469.3|9483|9473|9483.1|9473.1|9476.8|9466.8|117
1739380200000|2025-02-12 17:10:00|9482.8|9472.8|9486|9476|9486|9476|9479|9469|92
1739380500000|2025-02-12 17:15:00|9486.1|9476.1|9489|9479|9489.8|9479.8|9485.1|9475.1|101
1739380800000|2025-02-12 17:20:00|9489.4|9479.4|9488.9|9478.9|9489.4|9479.4|9484.6|9474.6|47
1739381100000|2025-02-12 17:25:00|9489|9479|9487.4|9477.4|9489.3|9479.3|9484.9|9474.9|46
1739381400000|2025-02-12 17:30:00|9487.1|9477.1|9487.8|9477.8|9489.3|9479.3|9484.6|9474.6|82
1739381700000|2025-02-12 17:35:00|9488|9478|9489.5|9479.5|9489.9|9479.9|9486.4|9476.4|105
1739382000000|2025-02-12 17:40:00|9489.1|9479.1|9490.1|9480.1|9491.3|9481.3|9488.3|9478.3|89
1739382300000|2025-02-12 17:45:00|9489.9|9479.9|9489.9|9479.9|9490.9|9480.9|9488.8|9478.8|59
1739382600000|2025-02-12 17:50:00|9489.6|9479.6|9489.5|9479.5|9491.3|9481.3|9487.4|9477.4|69
1739382900000|2025-02-12 17:55:00|9489.3|9479.3|9491.9|9481.9|9493.5|9483.5|9487|9477|92
1739383200000|2025-02-12 18:00:00|9492|9482|9489.4|9479.4|9495.1|9483.5|9485.5|9474.5|102
1739383500000|2025-02-12 18:05:00|9489.3|9479.3|9485.6|9475.6|9492.3|9479.3|9485.6|9471.8|24
1739383800000|2025-02-12 18:10:00|9485.3|9475.3|9485.3|9475.3|9485.8|9475.8|9484.8|9474.8|19
1739384100000|2025-02-12 18:15:00|9485|9475|9478.5|9468.5|9485.5|9475.5|9476.5|9462.4|33
1739384400000|2025-02-12 18:20:00|9478.8|9468.8|9478.5|9468.5|9482.8|9472.8|9477.1|9467.1|73
1739384700000|2025-02-12 18:25:00|9478.3|9468.3|9481.3|9471.3|9484|9474|9477|9464|79
1739385000000|2025-02-12 18:30:00|9480.9|9470.9|9480.1|9470.1|9481.8|9471.8|9478.8|9468.8|45
1739385300000|2025-02-12 18:35:00|9480.3|9470.3|9482|9472|9484.8|9474.8|9480.3|9470.3|39
1739385600000|2025-02-12 18:40:00|9481.8|9471.8|9483.9|9473.9|9485.3|9475.3|9481.8|9471.8|31
1739385900000|2025-02-12 18:45:00|9484|9474|9480|9470|9485.8|9475.8|9478|9468|29
1739386200000|2025-02-12 18:50:00|9478.8|9468.8|9479.8|9469.8|9480.3|9470.3|9477|9467|35
1739386500000|2025-02-12 18:55:00|9485.9|9463.9|9480.6|9458.6|9485.9|9463.9|9476.1|9454.1|25
1739408400000|2025-02-13 01:00:00|9475.4|9455.4|9485.6|9465.6|9485.6|9465.6|9469.1|9449.1|296
1739408700000|2025-02-13 01:05:00|9485.4|9465.4|9475.9|9455.9|9487.1|9467.1|9470.4|9450.4|292
1739409000000|2025-02-13 01:10:00|9475.4|9455.4|9457.4|9437.4|9475.4|9455.4|9454.4|9434.4|308
1739409300000|2025-02-13 01:15:00|9457.1|9437.1|9460.4|9440.4|9463.9|9443.9|9454.6|9434.6|246
1739409600000|2025-02-13 01:20:00|9459.9|9439.9|9454.1|9434.1|9460.4|9440.4|9454.1|9434.1|169
1739409900000|2025-02-13 01:25:00|9454.6|9434.6|9452.1|9432.1|9454.6|9434.6|9450.4|9430.4|137
1739410200000|2025-02-13 01:30:00|9452.4|9432.4|9452.9|9432.9|9457.4|9437.4|9448.6|9428.6|219
1739410500000|2025-02-13 01:35:00|9453.1|9433.1|9444.6|9424.6|9453.1|9433.1|9443.4|9423.4|228
1739410800000|2025-02-13 01:40:00|9444.4|9424.4|9455.1|9435.1|9455.4|9435.4|9444.1|9424.1|216
1739411100000|2025-02-13 01:45:00|9455.4|9435.4|9452.4|9432.4|9460.9|9440.9|9452.1|9432.1|243
1739411400000|2025-02-13 01:50:00|9452.6|9432.6|9459.1|9439.1|9460.6|9440.6|9451.6|9431.6|276
1739411700000|2025-02-13 01:55:00|9459.4|9439.4|9459.6|9439.6|9459.9|9439.9|9450.1|9430.1|207
1739412000000|2025-02-13 02:00:00|9459.9|9439.9|9461.9|9441.9|9466.4|9446.4|9455.9|9435.9|250
1739412300000|2025-02-13 02:05:00|9462.1|9442.1|9456.4|9436.4|9465.9|9445.9|9451.6|9431.6|185
1739412600000|2025-02-13 02:10:00|9456.1|9436.1|9449.9|9429.9|9456.6|9436.6|9446.1|9426.1|160
1739412900000|2025-02-13 02:15:00|9450.1|9430.1|9462.6|9442.6|9463.4|9443.4|9449.1|9429.1|130
1739413200000|2025-02-13 02:20:00|9462.4|9442.4|9461.9|9441.9|9462.6|9442.6|9456.9|9436.9|87
1739413500000|2025-02-13 02:25:00|9461.6|9441.6|9461.9|9441.9|9463.6|9443.6|9461.1|9441.1|103
1739413800000|2025-02-13 02:30:00|9462.1|9442.1|9455.1|9435.1|9462.4|9442.4|9453.1|9433.1|254
1739414100000|2025-02-13 02:35:00|9455.4|9435.4|9450.9|9430.9|9457.1|9437.1|9447.4|9427.4|249
1739414400000|2025-02-13 02:40:00|9451.1|9431.1|9451.9|9431.9|9453.9|9433.9|9449.1|9429.1|227
1739414700000|2025-02-13 02:45:00|9452.1|9432.1|9453.4|9433.4|9455.4|9435.4|9447.9|9427.9|225
1739415000000|2025-02-13 02:50:00|9453.6|9433.6|9452.1|9432.1|9456.4|9436.4|9452.1|9432.1|195
1739415300000|2025-02-13 02:55:00|9451.9|9431.9|9458.9|9438.9|9459.9|9439.9|9450.6|9430.6|212
1739415600000|2025-02-13 03:00:00|9458.6|9438.6|9450.1|9430.1|9458.6|9438.6|9448.6|9428.6|234
1739415900000|2025-02-13 03:05:00|9449.9|9429.9|9457.6|9437.6|9457.6|9437.6|9448.1|9428.1|160
1739416200000|2025-02-13 03:10:00|9457.4|9437.4|9464.1|9444.1|9466.1|9446.1|9455.4|9435.4|196
1739416500000|2025-02-13 03:15:00|9464.4|9444.4|9471.4|9451.4|9474.9|9454.9|9462.6|9442.6|271
1739416800000|2025-02-13 03:20:00|9471.1|9451.1|9473.1|9453.1|9475.4|9455.4|9467.4|9447.4|217
1739417100000|2025-02-13 03:25:00|9473.4|9453.4|9469.8|9449.8|9473.4|9453.4|9464.8|9444.8|196
1739417400000|2025-02-13 03:30:00|9469.3|9449.3|9470.1|9450.1|9474.6|9454.6|9468.4|9448.4|107
1739417700000|2025-02-13 03:35:00|9470.4|9450.4|9471.4|9451.4|9471.9|9451.9|9468.4|9448.4|94
1739418000000|2025-02-13 03:40:00|9471.6|9451.6|9479.9|9459.9|9481.4|9461.4|9470.9|9450.9|148
1739418300000|2025-02-13 03:45:00|9480.1|9460.1|9479.6|9459.6|9481.6|9461.6|9476.9|9456.9|65
1739418600000|2025-02-13 03:50:00|9479.9|9459.9|9480.1|9460.1|9482.9|9462.9|9478.1|9458.1|64
1739418900000|2025-02-13 03:55:00|9479.9|9459.9|9478.4|9458.4|9480.9|9460.9|9476.6|9456.6|71
1739419200000|2025-02-13 04:00:00|9478.1|9458.1|9483.4|9463.4|9483.4|9463.4|9477.9|9457.9|68
1739419500000|2025-02-13 04:05:00|9483.1|9463.1|9488.1|9468.1|9488.9|9468.9|9482.4|9462.4|60
1739419800000|2025-02-13 04:10:00|9488.4|9468.4|9488.9|9468.9|9489.4|9469.4|9487.6|9467.6|85
1739420100000|2025-02-13 04:15:00|9488.6|9468.6|9490.4|9470.4|9491.1|9471.1|9488.4|9468.4|67
1739420400000|2025-02-13 04:20:00|9490.1|9470.1|9485.9|9465.9|9490.1|9470.1|9482.6|9462.6|46
1739420700000|2025-02-13 04:25:00|9485.6|9465.6|9483.6|9463.6|9486.6|9466.6|9483.4|9463.4|35
1739421000000|2025-02-13 04:30:00|9483.9|9463.9|9480.1|9460.1|9485.4|9465.4|9479.4|9459.4|52
1739421300000|2025-02-13 04:35:00|9479.9|9459.9|9484.1|9464.1|9484.6|9464.6|9479.6|9459.6|64
1739421600000|2025-02-13 04:40:00|9484.4|9464.4|9487.6|9467.6|9488.1|9468.1|9484.4|9464.4|33
1739421900000|2025-02-13 04:45:00|9487.4|9467.4|9485.9|9465.9|9489.4|9469.4|9484.9|9464.9|41
1739422200000|2025-02-13 04:50:00|9485.6|9465.6|9477.6|9457.6|9487.6|9467.6|9477.1|9457.1|67
1739422500000|2025-02-13 04:55:00|9477.9|9457.9|9479.9|9459.9|9483.6|9463.6|9477.1|9457.1|96
1739422800000|2025-02-13 05:00:00|9480.1|9460.1|9476.9|9456.9|9480.9|9460.9|9476.6|9456.6|129
1739423100000|2025-02-13 05:05:00|9477.1|9457.1|9477.4|9457.4|9480.4|9460.4|9476.6|9456.6|111
1739423400000|2025-02-13 05:10:00|9477.6|9457.6|9479.4|9459.4|9480.4|9460.4|9476.6|9456.6|126
1739423700000|2025-02-13 05:15:00|9479.1|9459.1|9479.4|9459.4|9483.6|9463.6|9478.6|9458.6|95
1739424000000|2025-02-13 05:20:00|9479.6|9459.6|9479.1|9459.1|9481.1|9461.1|9478.6|9458.6|97
1739424300000|2025-02-13 05:25:00|9478.9|9458.9|9481|9461|9481.8|9461.8|9477.6|9457.6|94
1739424600000|2025-02-13 05:30:00|9481.3|9461.3|9489.6|9469.6|9491.6|9471.6|9480.5|9460.5|185
1739424900000|2025-02-13 05:35:00|9489.4|9469.4|9491.1|9471.1|9491.6|9471.6|9486.4|9466.4|204
1739425200000|2025-02-13 05:40:00|9491.9|9471.9|9488.9|9468.9|9493.1|9473.1|9485.1|9465.1|252
1739425500000|2025-02-13 05:45:00|9489.1|9469.1|9501.6|9481.6|9503.1|9483.1|9488.1|9468.1|243
1739425800000|2025-02-13 05:50:00|9501.9|9481.9|9498.9|9478.9|9504.4|9484.4|9498.9|9478.9|219
1739426100000|2025-02-13 05:55:00|9499.1|9479.1|9502.4|9482.4|9503.9|9483.9|9497.4|9477.4|211
1739426400000|2025-02-13 06:00:00|9502.1|9482.1|9499.9|9479.9|9502.9|9482.9|9495.9|9475.9|209
1739426700000|2025-02-13 06:05:00|9499.6|9479.6|9513.9|9493.9|9513.9|9493.9|9498.6|9478.6|229
1739427000000|2025-02-13 06:10:00|9514.1|9494.1|9516.1|9496.1|9517.6|9497.6|9513.1|9493.1|187
1739427300000|2025-02-13 06:15:00|9516.4|9496.4|9515.4|9495.4|9519.1|9499.1|9512.4|9492.4|321
1739427600000|2025-02-13 06:20:00|9515.1|9495.1|9516.4|9496.4|9516.4|9496.4|9510.4|9490.4|253
1739427900000|2025-02-13 06:25:00|9516.9|9496.9|9519.9|9499.9|9521.4|9501.4|9516.9|9496.9|178
1739428200000|2025-02-13 06:30:00|9519.6|9499.6|9517.9|9497.9|9521.4|9501.4|9511.6|9491.6|274
1739428500000|2025-02-13 06:35:00|9518.1|9498.1|9514.1|9494.1|9520.6|9500.6|9513.4|9493.4|173
1739428800000|2025-02-13 06:40:00|9514.4|9494.4|9499.4|9479.4|9516.9|9496.9|9498.1|9478.1|237
1739429100000|2025-02-13 06:45:00|9499.1|9479.1|9504.9|9484.9|9506.6|9486.6|9497.1|9477.1|189
1739429400000|2025-02-13 06:50:00|9504.6|9484.6|9501.6|9481.6|9505.4|9485.4|9501.1|9481.1|185
1739429700000|2025-02-13 06:55:00|9501.4|9481.4|9500|9480|9501.9|9481.9|9491.4|9471.4|145
1739430000000|2025-02-13 07:00:00|9500.8|9480.8|9499.9|9479.9|9502.3|9482.3|9495.4|9475.4|143
1739430300000|2025-02-13 07:05:00|9499.6|9479.6|9506.6|9486.6|9507.9|9487.9|9499.4|9479.4|138
1739430600000|2025-02-13 07:10:00|9506.1|9486.1|9497.1|9477.1|9506.9|9486.9|9496.6|9476.6|131
1739430900000|2025-02-13 07:15:00|9496.9|9476.9|9505.1|9485.1|9505.9|9485.9|9495.4|9475.4|101
1739431200000|2025-02-13 07:20:00|9504.9|9484.9|9502.4|9482.4|9505.9|9485.9|9497.4|9477.4|111
1739431500000|2025-02-13 07:25:00|9502.1|9482.1|9499.9|9479.9|9504.6|9484.6|9496.4|9476.4|100
1739431800000|2025-02-13 07:30:00|9499.6|9479.6|9505.9|9485.9|9510.6|9490.6|9498.1|9478.1|123
1739432100000|2025-02-13 07:35:00|9505.6|9485.6|9511.4|9491.4|9511.9|9491.9|9503.9|9483.9|100
1739432400000|2025-02-13 07:40:00|9511.1|9491.1|9498.1|9478.1|9511.9|9491.9|9498.1|9478.1|143
1739432700000|2025-02-13 07:45:00|9497.9|9477.9|9498.6|9478.6|9500.9|9480.9|9495.9|9475.9|173
1739433000000|2025-02-13 07:50:00|9498.4|9478.4|9493.9|9473.9|9498.4|9478.4|9491.6|9471.6|202
1739433300000|2025-02-13 07:55:00|9493.6|9473.6|9486.8|9476.8|9495.9|9481.3|9485.3|9473.6|181
1739433600000|2025-02-13 08:00:00|9487|9477|9489|9479|9494.3|9484.3|9485.4|9475.4|248
1739433900000|2025-02-13 08:05:00|9488.9|9478.9|9478|9468|9489.1|9479.1|9469.6|9459.6|263
1739434200000|2025-02-13 08:10:00|9477.8|9467.8|9472.5|9462.5|9477.8|9467.8|9468.4|9458.4|229
1739434500000|2025-02-13 08:15:00|9472.3|9462.3|9474.9|9464.9|9477|9467|9468.9|9458.9|173
1739434800000|2025-02-13 08:20:00|9474.6|9464.6|9467|9457|9476.9|9466.9|9464.9|9454.9|199
1739435100000|2025-02-13 08:25:00|9466.8|9456.8|9463.5|9453.5|9466.9|9456.9|9460.9|9450.9|191
1739435400000|2025-02-13 08:30:00|9463.3|9453.3|9463.5|9453.5|9467.9|9457.9|9461.3|9451.3|198
1739435700000|2025-02-13 08:35:00|9463.3|9453.3|9456.3|9446.3|9464.5|9454.5|9455.1|9445.1|211
1739436000000|2025-02-13 08:40:00|9456.5|9446.5|9457.8|9447.8|9457.8|9447.8|9450.1|9440.1|177
1739436300000|2025-02-13 08:45:00|9457.5|9447.5|9454.3|9444.3|9457.5|9447.5|9451|9441|140
1739436600000|2025-02-13 08:50:00|9454.5|9444.5|9447.3|9437.3|9455.3|9445.3|9446|9436|128
1739436900000|2025-02-13 08:55:00|9447.5|9437.5|9453.4|9443.4|9455.6|9445.6|9447|9437|126
1739437200000|2025-02-13 09:00:00|9453.8|9443.8|9453|9443|9455.4|9445.4|9440.8|9430.8|214
1739437500000|2025-02-13 09:05:00|9452.8|9442.8|9454.5|9444.5|9454.8|9444.8|9448.1|9438.1|125
1739437800000|2025-02-13 09:10:00|9454.1|9444.1|9453.1|9443.1|9456.5|9446.5|9451.9|9441.9|128
1739438100000|2025-02-13 09:15:00|9452.9|9442.9|9458.5|9448.5|9461|9451|9450.5|9440.5|135
1739438400000|2025-02-13 09:20:00|9458.4|9448.4|9464.4|9454.4|9466|9456|9456.3|9446.3|125
1739438700000|2025-02-13 09:25:00|9464.6|9454.6|9466.3|9456.3|9467|9457|9460.5|9450.5|102
1739439000000|2025-02-13 09:30:00|9466.1|9456.1|9460|9450|9466.3|9456.3|9457.4|9447.4|139
1739439300000|2025-02-13 09:35:00|9459.8|9449.8|9462|9452|9463.9|9453.9|9459.3|9449.3|130
1739439600000|2025-02-13 09:40:00|9462.3|9452.3|9463.1|9453.1|9466.5|9456.5|9462|9452|109
1739439900000|2025-02-13 09:45:00|9463.6|9453.6|9461.1|9451.1|9463.6|9453.6|9454.5|9444.5|142
1739440200000|2025-02-13 09:50:00|9460.8|9450.8|9463.3|9453.3|9464.3|9454.3|9459|9449|114
1739440500000|2025-02-13 09:55:00|9463.5|9453.5|9465|9455|9468.3|9458.3|9461.8|9451.8|99
1739440800000|2025-02-13 10:00:00|9464.5|9454.5|9465|9455|9466|9456|9459.1|9449.1|109
1739441100000|2025-02-13 10:05:00|9464.9|9454.9|9461.5|9451.5|9465.3|9455.3|9458.6|9448.6|110
1739441400000|2025-02-13 10:10:00|9461.3|9451.3|9461.8|9451.8|9464.4|9454.4|9460.9|9450.9|132
1739441700000|2025-02-13 10:15:00|9461.6|9451.6|9456|9446|9461.8|9451.8|9452.6|9442.6|83
1739442000000|2025-02-13 10:20:00|9455.8|9445.8|9456.3|9446.3|9458.5|9448.5|9453.8|9443.8|98
1739442300000|2025-02-13 10:25:00|9456.5|9446.5|9461.6|9451.6|9463.4|9453.4|9455.4|9445.4|116
1739442600000|2025-02-13 10:30:00|9461.5|9451.5|9466.6|9456.6|9468|9458|9460.8|9450.8|97
1739442900000|2025-02-13 10:35:00|9466.3|9456.3|9486.4|9466.4|9488.9|9471.4|9466.3|9456.3|132
1739443200000|2025-02-13 10:40:00|9485.9|9465.9|9479.6|9459.6|9485.9|9465.9|9476.1|9456.1|80
1739443500000|2025-02-13 10:45:00|9480.1|9460.1|9487.1|9467.1|9487.6|9467.6|9476.1|9456.1|72
1739443800000|2025-02-13 10:50:00|9486.9|9466.9|9481.1|9461.1|9489.1|9469.1|9480.1|9460.1|62
1739444100000|2025-02-13 10:55:00|9480.9|9460.9|9479.4|9459.4|9482.4|9462.4|9475.9|9455.9|60
1739444400000|2025-02-13 11:00:00|9479.1|9459.1|9480.4|9460.4|9481.1|9461.1|9476.1|9456.1|72
1739444700000|2025-02-13 11:05:00|9480.1|9460.1|9475.9|9455.9|9480.1|9460.1|9474.6|9454.6|72
1739445000000|2025-02-13 11:10:00|9476.4|9456.4|9481.1|9461.1|9485.6|9465.6|9475.9|9455.9|97
1739445300000|2025-02-13 11:15:00|9480.9|9460.9|9477.1|9457.1|9482.6|9462.6|9473.1|9453.1|87
1739445600000|2025-02-13 11:20:00|9476.9|9456.9|9476.6|9456.6|9479.6|9459.6|9475.1|9455.1|62
1739445900000|2025-02-13 11:25:00|9476.9|9456.9|9472.9|9452.9|9476.9|9456.9|9470.6|9450.6|56
1739446200000|2025-02-13 11:30:00|9472.6|9452.6|9479.1|9459.1|9479.1|9459.1|9471.9|9451.9|70
1739446500000|2025-02-13 11:35:00|9478.9|9458.9|9483.6|9463.6|9483.6|9463.6|9477.6|9457.6|90
1739446800000|2025-02-13 11:40:00|9483.9|9463.9|9490.9|9470.9|9491.4|9471.4|9482.4|9462.4|105
1739447100000|2025-02-13 11:45:00|9490.6|9470.6|9470.1|9450.1|9495.9|9475.9|9462.6|9442.6|329
1739447400000|2025-02-13 11:50:00|9470.6|9450.6|9470.4|9450.4|9474.4|9454.4|9462.6|9442.6|233
1739447700000|2025-02-13 11:55:00|9470.1|9450.1|9469.4|9449.4|9473.9|9453.9|9468.4|9448.4|162
1739448000000|2025-02-13 12:00:00|9469.1|9449.1|9458.4|9438.4|9471.6|9451.6|9456.1|9436.1|189
1739448300000|2025-02-13 12:05:00|9458.1|9438.1|9452.1|9432.1|9459.1|9439.1|9445.4|9425.4|208
1739448600000|2025-02-13 12:10:00|9452.4|9432.4|9458.6|9438.6|9458.6|9438.6|9451.4|9431.4|206
1739448900000|2025-02-13 12:15:00|9458.4|9438.4|9456.6|9436.6|9460.1|9440.1|9453.1|9433.1|132
1739449200000|2025-02-13 12:20:00|9456.4|9436.4|9452.6|9432.6|9458.4|9438.4|9452.6|9432.6|157
1739449500000|2025-02-13 12:25:00|9452.4|9432.4|9449.4|9429.4|9457.1|9437.1|9446.6|9426.6|170
1739449800000|2025-02-13 12:30:00|9449.6|9429.6|9466.4|9446.4|9466.4|9446.4|9449.6|9429.6|203
1739450100000|2025-02-13 12:35:00|9466.6|9446.6|9474.6|9454.6|9476.1|9456.1|9465.6|9445.6|172
1739450400000|2025-02-13 12:40:00|9474.4|9454.4|9471.4|9451.4|9479.4|9459.4|9469.1|9449.1|141
1739450700000|2025-02-13 12:45:00|9471.1|9451.1|9472.9|9452.9|9474.1|9454.1|9465.1|9445.1|153
1739451000000|2025-02-13 12:50:00|9472.6|9452.6|9485.9|9465.9|9487.6|9467.6|9471.9|9451.9|183
1739451300000|2025-02-13 12:55:00|9486.1|9466.1|9477.4|9457.4|9487.6|9467.6|9473.9|9453.9|171
1739451600000|2025-02-13 13:00:00|9477.6|9457.6|9479.6|9459.6|9483.1|9463.1|9470.1|9450.1|381
1739451900000|2025-02-13 13:05:00|9477.4|9457.4|9479.9|9459.9|9483.1|9463.1|9469.4|9449.4|314
1739452200000|2025-02-13 13:10:00|9480.1|9460.1|9467.1|9447.1|9482.1|9462.1|9466.1|9446.1|262
1739452500000|2025-02-13 13:15:00|9466.9|9446.9|9465.1|9445.1|9467.4|9447.4|9462.9|9442.9|266
1739452800000|2025-02-13 13:20:00|9465.4|9445.4|9463.1|9443.1|9468.6|9448.6|9462.9|9442.9|210
1739453100000|2025-02-13 13:25:00|9462.9|9442.9|9454.6|9434.6|9465.1|9445.1|9453.9|9433.9|206
1739453400000|2025-02-13 13:30:00|9454.9|9434.9|9455.9|9435.9|9465.9|9445.9|9447.6|9427.6|433
1739453700000|2025-02-13 13:35:00|9455.6|9435.6|9461.9|9441.9|9462.1|9442.1|9452.9|9432.9|316
1739454000000|2025-02-13 13:40:00|9462.1|9442.1|9465.6|9445.6|9471.4|9451.4|9461.4|9441.4|214
1739454300000|2025-02-13 13:45:00|9465.1|9445.1|9460.6|9440.6|9465.1|9445.1|9455.1|9435.1|245
1739454600000|2025-02-13 13:50:00|9460.4|9440.4|9452.6|9432.6|9460.6|9440.6|9450.6|9430.6|217
1739454900000|2025-02-13 13:55:00|9452.9|9432.9|9457.9|9437.9|9461.4|9441.4|9452.9|9432.9|211
1739455200000|2025-02-13 14:00:00|9457.6|9437.6|9446.9|9426.9|9457.6|9437.6|9441.4|9421.4|291
1739455500000|2025-02-13 14:05:00|9446.6|9426.6|9431.9|9411.9|9446.9|9426.9|9428.4|9408.4|289
1739455800000|2025-02-13 14:10:00|9432.6|9412.6|9432.9|9412.9|9435.6|9415.6|9431.1|9411.1|198
1739456100000|2025-02-13 14:15:00|9432.6|9412.6|9441.4|9421.4|9445.6|9425.6|9432.4|9412.4|212
1739456400000|2025-02-13 14:20:00|9441.1|9421.1|9438.1|9418.1|9443.6|9423.6|9432.1|9412.1|147
1739456700000|2025-02-13 14:25:00|9438.4|9418.4|9432.9|9412.9|9439.9|9419.9|9431.6|9411.6|211
1739457000000|2025-02-13 14:30:00|9433.1|9413.1|9435.9|9415.9|9436.6|9416.6|9424.6|9404.6|229
1739457300000|2025-02-13 14:35:00|9435.6|9415.6|9435.9|9415.9|9436.9|9416.9|9429.9|9409.9|194
1739457600000|2025-02-13 14:40:00|9436.1|9416.1|9433.9|9413.9|9439.9|9419.9|9433.4|9413.4|192
1739457900000|2025-02-13 14:45:00|9433.6|9413.6|9440.9|9420.9|9441.1|9421.1|9430.4|9410.4|217
1739458200000|2025-02-13 14:50:00|9440.6|9420.6|9442.1|9422.1|9444.9|9424.9|9439.9|9419.9|193
1739458500000|2025-02-13 14:55:00|9442.4|9422.4|9441.9|9421.9|9444.1|9424.1|9436.4|9416.4|207
1739458800000|2025-02-13 15:00:00|9442.1|9422.1|9436.9|9416.9|9448.9|9428.9|9434.6|9414.6|331
1739459100000|2025-02-13 15:05:00|9437.1|9417.1|9444.4|9424.4|9445.1|9425.1|9435.9|9415.9|220
1739459400000|2025-02-13 15:10:00|9444.1|9424.1|9463.4|9443.4|9464.6|9444.6|9443.4|9423.4|337
1739459700000|2025-02-13 15:15:00|9463.1|9443.1|9463.9|9443.9|9467.6|9447.6|9462.1|9442.1|241
1739460000000|2025-02-13 15:20:00|9463.6|9443.6|9470.9|9450.9|9471.6|9451.6|9458.6|9438.6|219
1739460300000|2025-02-13 15:25:00|9470.6|9450.6|9477.1|9457.1|9482.4|9462.4|9470.1|9450.1|264
1739460600000|2025-02-13 15:30:00|9476.9|9456.9|9486.9|9466.9|9487.1|9467.1|9470.9|9450.9|238
1739460900000|2025-02-13 15:35:00|9486.4|9466.4|9492.6|9472.6|9497.6|9477.6|9486.4|9466.4|193
1739461200000|2025-02-13 15:40:00|9492.4|9472.4|9484.8|9474.8|9493.4|9474.8|9484.8|9465.1|188
1739461500000|2025-02-13 15:45:00|9484.5|9474.5|9493.8|9483.8|9496.1|9486.1|9484.3|9474.3|207
1739461800000|2025-02-13 15:50:00|9493.5|9483.5|9493.6|9483.6|9497.5|9487.5|9490.3|9480.3|204
1739462100000|2025-02-13 15:55:00|9493.9|9483.9|9497.4|9487.4|9497.8|9487.8|9493.1|9483.1|220
1739462400000|2025-02-13 16:00:00|9497.8|9487.8|9507.6|9497.6|9507.8|9497.8|9497.1|9487.1|230
1739462700000|2025-02-13 16:05:00|9507.9|9497.9|9497.5|9487.5|9508.1|9498.1|9495.3|9485.3|197
1739463000000|2025-02-13 16:10:00|9497.1|9487.1|9484.5|9474.5|9498.3|9488.3|9483.9|9473.9|213
1739463300000|2025-02-13 16:15:00|9484.3|9474.3|9481|9471|9486.3|9476.3|9471.8|9461.8|187
1739463600000|2025-02-13 16:20:00|9481.4|9471.4|9498.9|9488.9|9500.8|9490.8|9481.4|9471.4|124
1739463900000|2025-02-13 16:25:00|9499|9489|9502.9|9482.9|9504.4|9489|9491.5|9480.6|139
1739464200000|2025-02-13 16:30:00|9503.1|9483.1|9501.1|9481.1|9504.6|9484.6|9496.6|9476.6|201
1739464500000|2025-02-13 16:35:00|9501.6|9481.6|9498.4|9478.4|9502.6|9482.6|9494.4|9474.4|121
1739464800000|2025-02-13 16:40:00|9498.1|9478.1|9496.4|9476.4|9502.1|9482.1|9495.9|9475.9|99
1739465100000|2025-02-13 16:45:00|9496.1|9476.1|9493.4|9473.4|9498.9|9478.9|9490.4|9470.4|160
1739465400000|2025-02-13 16:50:00|9492.9|9472.9|9493.1|9473.1|9493.1|9473.1|9488.1|9468.1|72
1739465700000|2025-02-13 16:55:00|9493.6|9473.6|9489.9|9469.9|9493.6|9473.6|9488.1|9468.1|98
1739466000000|2025-02-13 17:00:00|9489.6|9469.6|9490.1|9470.1|9490.1|9470.1|9485.9|9465.9|53
1739466300000|2025-02-13 17:05:00|9489.6|9469.6|9501.9|9481.9|9502.4|9482.4|9489.6|9469.6|53
1739466600000|2025-02-13 17:10:00|9502.1|9482.1|9501.1|9481.1|9502.9|9482.9|9500.1|9480.1|38
1739466900000|2025-02-13 17:15:00|9501.4|9481.4|9506.9|9486.9|9508.6|9488.6|9501.1|9481.1|40
1739467200000|2025-02-13 17:20:00|9507.6|9487.6|9507.4|9487.4|9508.1|9488.1|9506.4|9486.4|35
1739467500000|2025-02-13 17:25:00|9506.6|9486.6|9506.9|9486.9|9509.8|9489.8|9505.6|9485.6|36
1739467800000|2025-02-13 17:30:00|9506.6|9486.6|9512.1|9492.1|9514.4|9494.4|9505.4|9485.4|35
1739468100000|2025-02-13 17:35:00|9512.3|9492.3|9517.9|9497.9|9518.9|9498.9|9512.3|9492.3|61
1739468400000|2025-02-13 17:40:00|9518.1|9498.1|9511.9|9491.9|9518.1|9498.1|9511.6|9491.6|75
1739468700000|2025-02-13 17:45:00|9511.6|9491.6|9503.6|9483.6|9514.9|9494.9|9502|9482|80
1739469000000|2025-02-13 17:50:00|9503.9|9483.9|9502.9|9482.9|9504.1|9484.1|9502.4|9482.4|35
1739469300000|2025-02-13 17:55:00|9502.6|9482.6|9502.3|9482.3|9503.3|9483.3|9501.5|9481.5|84
1739469600000|2025-02-13 18:00:00|9502.8|9482.8|9495.6|9475.6|9502.8|9482.8|9495.1|9475.1|67
1739469900000|2025-02-13 18:05:00|9496.4|9476.4|9496.9|9476.9|9498|9478|9495.9|9475.9|35
1739470200000|2025-02-13 18:10:00|9496.3|9476.3|9497.5|9477.5|9499.5|9479.5|9496.3|9476.3|56
1739470500000|2025-02-13 18:15:00|9497.3|9477.3|9493.3|9473.3|9498.1|9478.1|9489.8|9469.8|95
1739470800000|2025-02-13 18:20:00|9492.9|9472.9|9493.4|9473.4|9496.3|9476.3|9488.4|9468.4|60
1739471100000|2025-02-13 18:25:00|9493.8|9473.8|9493.6|9473.6|9495|9475|9493.6|9473.6|14
1739471400000|2025-02-13 18:30:00|9492.4|9472.4|9493.3|9473.3|9499.4|9479.4|9491.8|9471.8|34
1739471700000|2025-02-13 18:35:00|9493.5|9473.5|9499.3|9479.3|9499.8|9479.8|9492.9|9472.9|51
1739472000000|2025-02-13 18:40:00|9500.3|9480.3|9485.1|9465.1|9500.3|9480.3|9472.5|9452.5|296
1739472300000|2025-02-13 18:45:00|9484.6|9464.6|9493.3|9473.3|9495.9|9475.9|9483.5|9463.5|167
1739472600000|2025-02-13 18:50:00|9492.6|9472.6|9486.1|9466.1|9499|9479|9479.6|9459.6|142
1739472900000|2025-02-13 18:55:00|9485.5|9465.5|9493.9|9471.9|9493.9|9471.9|9484.5|9462.9|22
1739494800000|2025-02-14 01:00:00|9514|9494|9517|9497|9519.3|9499.3|9509.5|9489.5|146
1739495100000|2025-02-14 01:05:00|9517.5|9497.5|9525.3|9505.3|9528.5|9508.5|9513.5|9493.5|126
1739495400000|2025-02-14 01:10:00|9526|9506|9519.5|9499.5|9535.5|9515.5|9518.8|9498.8|166
1739495700000|2025-02-14 01:15:00|9519.8|9499.8|9528.5|9508.5|9529|9509|9519.8|9499.8|168
1739496000000|2025-02-14 01:20:00|9529|9509|9524.3|9504.3|9531.8|9511.8|9524.3|9504.3|102
1739496300000|2025-02-14 01:25:00|9524|9504|9521.8|9501.8|9525|9505|9516.5|9496.5|104
1739496600000|2025-02-14 01:30:00|9522.3|9502.3|9514.3|9494.3|9525.3|9505.3|9512.5|9492.5|150
1739496900000|2025-02-14 01:35:00|9512.8|9492.8|9520.3|9500.3|9522.8|9502.8|9508.5|9488.5|127
1739497200000|2025-02-14 01:40:00|9519.8|9499.8|9521.5|9501.5|9523.8|9503.8|9515.3|9495.3|88
1739497500000|2025-02-14 01:45:00|9521|9501|9517.5|9497.5|9525|9505|9514|9494|70
1739497800000|2025-02-14 01:50:00|9516.5|9496.5|9509|9489|9517.8|9497.8|9503.8|9483.8|80
1739498100000|2025-02-14 01:55:00|9509.5|9489.5|9519.8|9499.8|9523.5|9503.5|9509.5|9489.5|119
1739498400000|2025-02-14 02:00:00|9520.3|9500.3|9513.3|9493.3|9522.8|9502.8|9511.3|9491.3|99
1739498700000|2025-02-14 02:05:00|9513.5|9493.5|9526.8|9506.8|9526.8|9506.8|9513.5|9493.5|113
1739499000000|2025-02-14 02:10:00|9526.3|9506.3|9530.8|9510.8|9531.3|9511.3|9523.5|9503.5|95
1739499300000|2025-02-14 02:15:00|9530.3|9510.3|9529|9509|9530.3|9510.3|9523|9503|65
1739499600000|2025-02-14 02:20:00|9529.3|9509.3|9532.5|9512.5|9534|9514|9529|9509|46
1739499900000|2025-02-14 02:25:00|9531.8|9511.8|9529.5|9509.5|9531.8|9511.8|9528|9508|21
1739500200000|2025-02-14 02:30:00|9530|9510|9527|9507|9532.3|9512.3|9524|9504|129
1739500500000|2025-02-14 02:35:00|9527.5|9507.5|9526.5|9506.5|9528.3|9508.3|9522.8|9502.8|133
1739500800000|2025-02-14 02:40:00|9525.8|9505.8|9529.3|9509.3|9531.3|9511.3|9523.5|9503.5|101
1739501100000|2025-02-14 02:45:00|9529|9509|9547.3|9527.3|9549.5|9529.5|9529|9509|123
1739501400000|2025-02-14 02:50:00|9547.8|9527.8|9558.5|9538.5|9559.8|9539.8|9547.8|9527.8|123
1739501700000|2025-02-14 02:55:00|9558|9538|9559|9539|9559.8|9539.8|9553.3|9533.3|109
1739502000000|2025-02-14 03:00:00|9559.5|9539.5|9564.3|9544.3|9565.3|9545.3|9559.5|9539.5|115
1739502300000|2025-02-14 03:05:00|9563.8|9543.8|9570|9550|9575|9555|9563.8|9543.8|184
1739502600000|2025-02-14 03:10:00|9570.5|9550.5|9571.5|9551.5|9581.5|9561.5|9569.5|9549.5|142
1739502900000|2025-02-14 03:15:00|9572|9552|9564.8|9544.8|9577|9557|9564.8|9544.8|113
1739503200000|2025-02-14 03:20:00|9565.3|9545.3|9566.5|9546.5|9569.5|9549.5|9563.5|9543.5|88
1739503500000|2025-02-14 03:25:00|9567|9547|9564.3|9544.3|9574.3|9554.3|9564|9544|135
1739503800000|2025-02-14 03:30:00|9564.8|9544.8|9571.3|9551.3|9574|9554|9564.8|9544.8|56
1739504100000|2025-02-14 03:35:00|9570.5|9550.5|9568.3|9548.3|9570.8|9550.8|9567.3|9547.3|31
1739504400000|2025-02-14 03:40:00|9568.8|9548.8|9568.8|9548.8|9570|9550|9567|9547|25
1739504700000|2025-02-14 03:45:00|9569.3|9549.3|9565.5|9545.5|9569.3|9549.3|9565|9545|20
1739505000000|2025-02-14 03:50:00|9565|9545|9564|9544|9566.5|9546.5|9563.3|9543.3|20
1739505300000|2025-02-14 03:55:00|9563.8|9543.8|9565.5|9545.5|9565.5|9545.5|9563.8|9543.8|10
1739505600000|2025-02-14 04:00:00|9565|9545|9566.5|9546.5|9566.5|9546.5|9564.5|9544.5|16
1739505900000|2025-02-14 04:05:00|9566.8|9546.8|9565|9545|9566.8|9546.8|9563.5|9543.5|20
1739506200000|2025-02-14 04:10:00|9564.8|9544.8|9565.5|9545.5|9565.5|9545.5|9564.5|9544.5|5
1739506500000|2025-02-14 04:15:00|9565|9545|9564.3|9544.3|9565.5|9545.5|9564|9544|13
1739506800000|2025-02-14 04:20:00|9563.8|9543.8|9562.3|9542.3|9563.8|9543.8|9562|9542|10
1739507100000|2025-02-14 04:25:00|9562.5|9542.5|9557|9537|9563|9543|9557|9537|10
1739507400000|2025-02-14 04:30:00|9557.5|9537.5|9555.5|9535.5|9558.5|9538.5|9555.5|9535.5|20
1739507700000|2025-02-14 04:35:00|9556|9536|9571|9551|9571.8|9551.8|9556|9536|47
1739508000000|2025-02-14 04:40:00|9571.3|9551.3|9573.5|9553.5|9573.5|9553.5|9571|9551|13
1739508300000|2025-02-14 04:45:00|9574|9554|9574.8|9554.8|9574.8|9554.8|9572|9552|17
1739508600000|2025-02-14 04:50:00|9573.5|9553.5|9571|9551|9573.8|9553.8|9570.5|9550.5|11
1739508900000|2025-02-14 04:55:00|9571.5|9551.5|9575|9555|9575.8|9555.8|9571.5|9551.5|14
1739509200000|2025-02-14 05:00:00|9575.5|9555.5|9578.8|9558.8|9578.8|9558.8|9575.5|9555.5|46
1739509500000|2025-02-14 05:05:00|9579.3|9559.3|9578|9558|9579.5|9559.5|9576.5|9556.5|32
1739509800000|2025-02-14 05:10:00|9577.5|9557.5|9578|9558|9578.8|9558.8|9576.5|9556.5|29
1739510100000|2025-02-14 05:15:00|9578.5|9558.5|9573.8|9553.8|9578.5|9558.5|9573|9553|55
1739510400000|2025-02-14 05:20:00|9573.3|9553.3|9573.8|9553.8|9574.3|9554.3|9572|9552|25
1739510700000|2025-02-14 05:25:00|9574.3|9554.3|9572|9552|9574.3|9554.3|9570|9550|24
1739511000000|2025-02-14 05:30:00|9572.5|9552.5|9579.5|9559.5|9583.3|9563.3|9569.8|9549.8|147
1739511300000|2025-02-14 05:35:00|9579|9559|9565.5|9545.5|9579.5|9559.5|9565.5|9545.5|160
1739511600000|2025-02-14 05:40:00|9566|9546|9572.3|9552.3|9574.8|9554.8|9565.5|9545.5|136
1739511900000|2025-02-14 05:45:00|9572.5|9552.5|9569.3|9549.3|9578.8|9558.8|9565.3|9545.3|151
1739512200000|2025-02-14 05:50:00|9568.8|9548.8|9576.5|9556.5|9578.8|9558.8|9566.8|9546.8|106
1739512500000|2025-02-14 05:55:00|9577|9557|9580.8|9560.8|9583.8|9563.8|9575.5|9555.5|104
1739512800000|2025-02-14 06:00:00|9580.3|9560.3|9575.3|9555.3|9583|9563|9572.5|9552.5|138
1739513100000|2025-02-14 06:05:00|9575.8|9555.8|9587.5|9567.5|9587.5|9567.5|9574.3|9554.3|105
1739513400000|2025-02-14 06:10:00|9587|9567|9594|9574|9597|9577|9586.5|9566.5|141
1739513700000|2025-02-14 06:15:00|9593.5|9573.5|9588.8|9568.8|9596.3|9576.3|9584.5|9564.5|148
1739514000000|2025-02-14 06:20:00|9588.3|9568.3|9584.3|9564.3|9589.8|9569.8|9583.3|9563.3|124
1739514300000|2025-02-14 06:25:00|9584.8|9564.8|9572.8|9552.8|9586.5|9566.5|9566.3|9546.3|167
1739514600000|2025-02-14 06:30:00|9573.3|9553.3|9581.3|9561.3|9587.5|9567.5|9573.3|9553.3|102
1739514900000|2025-02-14 06:35:00|9580.3|9560.3|9589.8|9569.8|9589.8|9569.8|9577.3|9557.3|98
1739515200000|2025-02-14 06:40:00|9590|9570|9594.8|9574.8|9594.8|9574.8|9587|9567|116
1739515500000|2025-02-14 06:45:00|9595.3|9575.3|9590.3|9570.3|9596.5|9576.5|9590.3|9570.3|72
1739515800000|2025-02-14 06:50:00|9590.8|9570.8|9582.5|9562.5|9590.8|9570.8|9580.5|9560.5|97
1739516100000|2025-02-14 06:55:00|9582|9562|9574.8|9554.8|9582.5|9562.5|9574.3|9554.3|97
1739516400000|2025-02-14 07:00:00|9575.3|9555.3|9587.5|9567.5|9587.5|9567.5|9574.3|9554.3|58
1739516700000|2025-02-14 07:05:00|9588|9568|9588.3|9568.3|9592.3|9572.3|9586.5|9566.5|68
1739517000000|2025-02-14 07:10:00|9588.5|9568.5|9592.3|9572.3|9592.5|9572.5|9588|9568|63
1739517300000|2025-02-14 07:15:00|9592.5|9572.5|9592.8|9572.8|9595.3|9575.3|9591|9571|51
1739517600000|2025-02-14 07:20:00|9592.3|9572.3|9592|9572|9593.3|9573.3|9590.3|9570.3|45
1739517900000|2025-02-14 07:25:00|9592.5|9572.5|9589.5|9569.5|9592.5|9572.5|9586.3|9566.3|51
1739518200000|2025-02-14 07:30:00|9589.3|9569.3|9593.5|9573.5|9594.3|9574.3|9586.8|9566.8|65
1739518500000|2025-02-14 07:35:00|9594|9574|9590.5|9570.5|9596.3|9576.3|9586.8|9566.8|61
1739518800000|2025-02-14 07:40:00|9591|9571|9583.5|9563.5|9591|9571|9583.5|9563.5|63
1739519100000|2025-02-14 07:45:00|9584|9564|9598.5|9578.5|9598.5|9578.5|9583.8|9563.8|46
1739519400000|2025-02-14 07:50:00|9598.8|9578.8|9608|9588|9609|9589|9596.5|9576.5|99
1739519700000|2025-02-14 07:55:00|9608.1|9588.1|9604.4|9584.4|9608.6|9588.6|9604.4|9584.4|80
1739520000000|2025-02-14 08:00:00|9604.6|9584.6|9621.8|9611.8|9623|9613|9604.6|9584.6|249
1739520300000|2025-02-14 08:05:00|9621.5|9611.5|9612.3|9602.3|9628.8|9618.8|9604.8|9594.8|249
1739520600000|2025-02-14 08:10:00|9612|9602|9608.8|9598.8|9616|9606|9608|9598|216
1739520900000|2025-02-14 08:15:00|9609|9599|9618|9608|9619.4|9609.4|9605.5|9595.5|229
1739521200000|2025-02-14 08:20:00|9618.3|9608.3|9620.4|9610.4|9623.3|9613.3|9612|9602|223
1739521500000|2025-02-14 08:25:00|9620|9610|9630.8|9620.8|9631.5|9621.5|9619.8|9609.8|145
1739521800000|2025-02-14 08:30:00|9630.9|9620.9|9638|9628|9652.5|9642.5|9628.9|9618.9|334
1739522100000|2025-02-14 08:35:00|9638.3|9628.3|9624.8|9614.8|9640.5|9630.5|9619.3|9609.3|207
1739522400000|2025-02-14 08:40:00|9624.5|9614.5|9619.5|9609.5|9626.1|9616.1|9615|9605|164
1739522700000|2025-02-14 08:45:00|9619.6|9609.6|9620.1|9610.1|9622.3|9612.3|9618.3|9608.3|109
1739523000000|2025-02-14 08:50:00|9620.6|9610.6|9637.3|9627.3|9640.8|9630.8|9620.6|9610.6|165
1739523300000|2025-02-14 08:55:00|9637|9627|9637.3|9627.3|9638.9|9628.9|9624.8|9614.8|157
1739523600000|2025-02-14 09:00:00|9637|9627|9614.5|9604.5|9643.9|9627.6|9610.5|9596.4|358
1739523900000|2025-02-14 09:05:00|9614.8|9604.8|9621.8|9611.8|9632.4|9622.4|9611.1|9601.1|283
1739524200000|2025-02-14 09:10:00|9622.1|9612.1|9621|9611|9626|9616|9619|9609|212
1739524500000|2025-02-14 09:15:00|9620.8|9610.8|9621.8|9611.8|9622.3|9612.3|9612.4|9602.4|241
1739524800000|2025-02-14 09:20:00|9621.6|9611.6|9629.9|9619.9|9630.3|9620.3|9620.4|9610.4|203
1739525100000|2025-02-14 09:25:00|9630.1|9620.1|9627.8|9617.8|9632|9622|9626|9616|148
1739525400000|2025-02-14 09:30:00|9628|9618|9617.9|9607.9|9629.5|9619.5|9617.5|9607.5|171
1739525700000|2025-02-14 09:35:00|9617.8|9607.8|9611.5|9601.5|9621.8|9611.8|9610.5|9600.5|166
1739526000000|2025-02-14 09:40:00|9611.8|9601.8|9614.8|9604.8|9617.9|9607.9|9609.8|9599.8|132
1739526300000|2025-02-14 09:45:00|9614.5|9604.5|9622.1|9612.1|9624.5|9614.5|9614.3|9604.3|140
1739526600000|2025-02-14 09:50:00|9622.4|9612.4|9620.8|9610.8|9622.8|9612.8|9615|9605|135
1739526900000|2025-02-14 09:55:00|9620.9|9610.9|9617.8|9607.8|9624.5|9614.5|9617.5|9607.5|116
1739527200000|2025-02-14 10:00:00|9617.4|9607.4|9616.8|9606.8|9617.4|9607.4|9611.6|9601.6|146
1739527500000|2025-02-14 10:05:00|9616.9|9606.9|9626.1|9606.1|9627.4|9614.8|9616.9|9603.4|170
1739527800000|2025-02-14 10:10:00|9625.9|9605.9|9628.1|9608.1|9629.4|9609.4|9625.4|9605.4|90
1739528100000|2025-02-14 10:15:00|9628.6|9608.6|9631.8|9611.8|9633.8|9613.8|9628.6|9608.6|51
1739528400000|2025-02-14 10:20:00|9632.3|9612.3|9627.3|9607.3|9635|9615|9626.8|9606.8|45
1739528700000|2025-02-14 10:25:00|9626.8|9606.8|9626.5|9606.5|9628.3|9608.3|9623.8|9603.8|37
1739529000000|2025-02-14 10:30:00|9625.8|9605.8|9623.3|9603.3|9626.5|9606.5|9622.5|9602.5|29
1739529300000|2025-02-14 10:35:00|9622.3|9602.3|9636|9616|9638.5|9618.5|9622.3|9602.3|64
1739529600000|2025-02-14 10:40:00|9636.8|9616.8|9625.3|9605.3|9637.8|9617.8|9625.3|9605.3|61
1739529900000|2025-02-14 10:45:00|9626|9606|9624.3|9604.3|9629.5|9609.5|9621.3|9601.3|56
1739530200000|2025-02-14 10:50:00|9623.5|9603.5|9623|9603|9624.5|9604.5|9618.8|9598.8|40
1739530500000|2025-02-14 10:55:00|9623.5|9603.5|9626.3|9606.3|9629|9609|9622.8|9602.8|49
1739530800000|2025-02-14 11:00:00|9626.8|9606.8|9627.5|9607.5|9628.8|9608.8|9623.5|9603.5|48
1739531100000|2025-02-14 11:05:00|9626.8|9606.8|9628.5|9608.5|9631|9611|9625.5|9605.5|32
1739531400000|2025-02-14 11:10:00|9629.5|9609.5|9631.5|9611.5|9632.5|9612.5|9627.3|9607.3|28
1739531700000|2025-02-14 11:15:00|9632|9612|9636.5|9616.5|9638.8|9618.8|9631.8|9611.8|34
1739532000000|2025-02-14 11:20:00|9635.8|9615.8|9636.8|9616.8|9639|9619|9635|9615|22
1739532300000|2025-02-14 11:25:00|9637.5|9617.5|9626.5|9606.5|9638.3|9618.3|9625.8|9605.8|47
1739532600000|2025-02-14 11:30:00|9626|9606|9628.8|9608.8|9631.8|9611.8|9621.8|9601.8|54
1739532900000|2025-02-14 11:35:00|9629.3|9609.3|9630|9610|9632.3|9612.3|9628.8|9608.8|30
1739533200000|2025-02-14 11:40:00|9630.5|9610.5|9637.8|9617.8|9637.8|9617.8|9630.5|9610.5|43
1739533500000|2025-02-14 11:45:00|9637.3|9617.3|9644.8|9624.8|9652.8|9632.8|9635.3|9615.3|56
1739533800000|2025-02-14 11:50:00|9645.3|9625.3|9651.5|9631.5|9653|9633|9644.8|9624.8|36
1739534100000|2025-02-14 11:55:00|9651|9631|9650.3|9630.3|9654.3|9634.3|9647.8|9627.8|35
1739534400000|2025-02-14 12:00:00|9649.8|9629.8|9649|9629|9651.8|9631.8|9646.5|9626.5|41
1739534700000|2025-02-14 12:05:00|9648.3|9628.3|9648.8|9628.8|9651|9631|9644.8|9624.8|60
1739535000000|2025-02-14 12:10:00|9649.5|9629.5|9651.3|9631.3|9651.3|9631.3|9645.5|9625.5|42
1739535300000|2025-02-14 12:15:00|9652|9632|9665|9645|9666|9646|9652|9632|68
1739535600000|2025-02-14 12:20:00|9665.5|9645.5|9681|9661|9683.8|9663.8|9664.8|9644.8|99
1739535900000|2025-02-14 12:25:00|9680.3|9660.3|9683.3|9663.3|9684|9664|9673|9653|78
1739536200000|2025-02-14 12:30:00|9684|9664|9668.3|9648.3|9693.8|9673.8|9663.8|9643.8|164
1739536500000|2025-02-14 12:35:00|9667.5|9647.5|9642.8|9622.8|9668.3|9648.3|9637.8|9617.8|159
1739536800000|2025-02-14 12:40:00|9642|9622|9644.3|9624.3|9645.8|9625.8|9641.8|9621.8|54
1739537100000|2025-02-14 12:45:00|9645|9625|9641.8|9621.8|9654.8|9634.8|9640.8|9620.8|85
1739537400000|2025-02-14 12:50:00|9641.3|9621.3|9652.5|9632.5|9657.8|9637.8|9641.3|9621.3|97
1739537700000|2025-02-14 12:55:00|9651.8|9631.8|9656.8|9636.8|9670|9650|9651.8|9631.8|156
1739538000000|2025-02-14 13:00:00|9657.5|9637.5|9633.3|9613.3|9657.5|9637.5|9627|9607|302
1739538300000|2025-02-14 13:05:00|9632.8|9612.8|9624|9604|9636.5|9616.5|9623|9603|179
1739538600000|2025-02-14 13:10:00|9624.5|9604.5|9620.8|9600.8|9626.5|9606.5|9619|9599|197
1739538900000|2025-02-14 13:15:00|9620.3|9600.3|9615|9595|9625.5|9605.5|9614.3|9594.3|153
1739539200000|2025-02-14 13:20:00|9614.3|9594.3|9621.3|9601.3|9623.5|9603.5|9597|9576.5|160
1739539500000|2025-02-14 13:25:00|9621.8|9601.8|9620.3|9600.3|9626.8|9606.8|9619.5|9599.5|98
1739539800000|2025-02-14 13:30:00|9621|9601|9624.5|9604.5|9632|9612|9621|9601|185
1739540100000|2025-02-14 13:35:00|9624|9604|9611|9591|9624.8|9604.8|9608.5|9588.5|201
1739540400000|2025-02-14 13:40:00|9610.3|9590.3|9592.5|9572.5|9615.5|9595.5|9591.3|9571.3|185
1739540700000|2025-02-14 13:45:00|9593|9573|9601.6|9581.6|9612.1|9592.1|9592|9572|256
1739541000000|2025-02-14 13:50:00|9601.1|9581.1|9601.6|9581.6|9609.1|9589.1|9599.6|9579.6|191
1739541300000|2025-02-14 13:55:00|9601.9|9581.9|9572.4|9552.4|9604.9|9584.9|9566.3|9550.9|312
1739541600000|2025-02-14 14:00:00|9572.6|9552.6|9548.4|9528.4|9574.9|9554.9|9532.1|9512.1|528
1739541900000|2025-02-14 14:05:00|9547.6|9527.6|9555.9|9535.9|9563.4|9543.4|9545.9|9525.9|482
1739542200000|2025-02-14 14:10:00|9555.6|9535.6|9553.4|9533.4|9560.1|9540.1|9546.1|9526.1|337
1739542500000|2025-02-14 14:15:00|9553.1|9533.1|9560.5|9540.5|9563|9543|9551.4|9531.4|403
1739542800000|2025-02-14 14:20:00|9560.3|9540.3|9568.3|9548.3|9575.5|9555.5|9553.5|9533.5|417
1739543100000|2025-02-14 14:25:00|9568|9548|9574.3|9554.3|9578.8|9558.8|9566.5|9546.5|326
1739543400000|2025-02-14 14:30:00|9574.6|9554.6|9573|9553|9579.4|9559.4|9571.6|9551.6|285
1739543700000|2025-02-14 14:35:00|9573.3|9553.3|9567|9547|9576.9|9556.9|9566.5|9546.5|366
1739544000000|2025-02-14 14:40:00|9566.8|9546.8|9571.5|9551.5|9573.3|9553.3|9565.5|9545.5|278
1739544300000|2025-02-14 14:45:00|9571.8|9551.8|9573.3|9553.3|9574.3|9554.3|9561.4|9541.4|351
1739544600000|2025-02-14 14:50:00|9573.5|9553.5|9569.8|9549.8|9576.5|9556.5|9569|9549|200
1739544900000|2025-02-14 14:55:00|9570|9550|9566.5|9546.5|9571.5|9551.5|9565.3|9545.3|234
1739545200000|2025-02-14 15:00:00|9566.3|9546.3|9551.8|9531.8|9566.3|9546.3|9550.8|9530.8|355
1739545500000|2025-02-14 15:05:00|9552.3|9532.3|9551.8|9531.8|9555.3|9535.3|9543.4|9523.4|397
1739545800000|2025-02-14 15:10:00|9551.5|9531.5|9524.1|9504.1|9551.5|9531.5|9521.5|9501.5|418
1739546100000|2025-02-14 15:15:00|9523.9|9503.9|9502.8|9482.8|9523.9|9503.9|9498.9|9478.9|400
1739546400000|2025-02-14 15:20:00|9502.5|9482.5|9496.3|9476.3|9510.5|9490.5|9493.6|9473.6|352
1739546700000|2025-02-14 15:25:00|9496.1|9476.1|9477.3|9457.3|9496.1|9476.1|9469|9449|490
1739547000000|2025-02-14 15:30:00|9477|9457|9470.1|9450.1|9477|9457|9458.5|9438.5|484
1739547300000|2025-02-14 15:35:00|9470.6|9450.6|9474|9454|9484.5|9464.5|9469|9449|417
1739547600000|2025-02-14 15:40:00|9474.4|9454.4|9476.3|9456.3|9484.8|9464.8|9471.9|9451.9|342
1739547900000|2025-02-14 15:45:00|9476.5|9456.5|9485.4|9465.4|9488.6|9468.6|9476.5|9456.5|345
1739548200000|2025-02-14 15:50:00|9485.6|9465.6|9484.9|9464.9|9488.8|9468.8|9482.1|9462.1|303
1739548500000|2025-02-14 15:55:00|9485.1|9465.1|9482.1|9462.1|9485.1|9465.1|9477.5|9457.5|307
1739548800000|2025-02-14 16:00:00|9481.9|9461.9|9479.1|9459.1|9484.5|9464.5|9477.5|9457.5|281
1739549100000|2025-02-14 16:05:00|9479|9459|9478|9458|9483.8|9463.8|9475.5|9455.5|223
1739549400000|2025-02-14 16:10:00|9478.3|9458.3|9480.3|9460.3|9481.6|9461.6|9475|9455|194
1739549700000|2025-02-14 16:15:00|9480.8|9460.8|9474.5|9454.5|9485.1|9465.1|9472.4|9452.4|241
1739550000000|2025-02-14 16:20:00|9474.8|9454.8|9475.9|9455.9|9476.1|9456.1|9467|9447|232
1739550300000|2025-02-14 16:25:00|9475.6|9455.6|9478|9458|9478.9|9458.9|9472.6|9452.6|189
1739550600000|2025-02-14 16:30:00|9477.8|9457.8|9468.5|9448.5|9477.8|9457.8|9466.9|9446.9|224
1739550900000|2025-02-14 16:35:00|9468.8|9448.8|9475.5|9455.5|9477.1|9457.1|9464.9|9444.9|257
1739551200000|2025-02-14 16:40:00|9475.9|9455.9|9485.5|9465.5|9486.1|9466.1|9474.4|9454.4|244
1739551500000|2025-02-14 16:45:00|9485.8|9465.8|9487.8|9467.8|9491.1|9471.1|9481.4|9461.4|201
1739551800000|2025-02-14 16:50:00|9486.6|9466.6|9480.8|9460.8|9492|9472|9480.8|9460.8|200
1739552100000|2025-02-14 16:55:00|9480.5|9460.5|9479.3|9459.3|9484.5|9464.5|9478.6|9458.6|188
1739552400000|2025-02-14 17:00:00|9479|9459|9462.5|9442.5|9479.8|9459.8|9462.5|9442.5|64
1739552700000|2025-02-14 17:05:00|9464|9444|9464.9|9444.9|9466|9446|9463.1|9443.1|40
1739553000000|2025-02-14 17:10:00|9465.1|9445.1|9477.6|9457.6|9477.6|9457.6|9462.3|9442.3|103
1739553300000|2025-02-14 17:15:00|9476|9456|9468.9|9448.9|9480.5|9460.5|9468|9448|79
1739553600000|2025-02-14 17:20:00|9469|9449|9467.3|9447.3|9473.8|9453.8|9466.5|9446.5|58
1739553900000|2025-02-14 17:25:00|9467.8|9447.8|9469.1|9449.1|9469.4|9449.4|9463.4|9443.4|49
1739554200000|2025-02-14 17:30:00|9468|9448|9469.8|9449.8|9470.4|9450.4|9467.1|9447.1|71
1739554500000|2025-02-14 17:35:00|9469.6|9449.6|9467.4|9447.4|9470.5|9450.5|9467.4|9447.4|61
1739554800000|2025-02-14 17:40:00|9467.6|9447.6|9468.1|9448.1|9473.8|9453.8|9466.9|9446.9|70
1739555100000|2025-02-14 17:45:00|9467.4|9447.4|9472.3|9452.3|9475.1|9455.1|9467.4|9447.4|58
1739555400000|2025-02-14 17:50:00|9472|9452|9468.9|9448.9|9472|9452|9468.3|9448.3|41
1739555700000|2025-02-14 17:55:00|9468.6|9448.6|9468.6|9448.6|9469.9|9449.9|9467|9447|75
1739556000000|2025-02-14 18:00:00|9468.3|9448.3|9467.8|9447.8|9468.8|9448.8|9466.8|9446.8|32
1739556300000|2025-02-14 18:05:00|9468|9448|9467.5|9447.5|9468|9448|9466.4|9446.4|11
1739556600000|2025-02-14 18:10:00|9467.8|9447.8|9470.8|9450.8|9471|9451|9466.3|9446.3|30
1739556900000|2025-02-14 18:15:00|9471|9451|9475.4|9455.4|9475.4|9455.4|9471|9451|20
1739557200000|2025-02-14 18:20:00|9475.8|9455.8|9480.6|9460.6|9481.5|9461.5|9473.5|9453.5|35
1739557500000|2025-02-14 18:25:00|9482|9462|9482.6|9462.6|9483.4|9463.4|9480|9460|24
1739557800000|2025-02-14 18:30:00|9482.3|9462.3|9478.1|9458.1|9485.9|9465.9|9478.1|9458.1|42
1739558100000|2025-02-14 18:35:00|9478|9458|9473.6|9453.6|9478|9458|9472.3|9452.3|24
1739558400000|2025-02-14 18:40:00|9474|9454|9475.5|9455.5|9477.8|9457.8|9474|9454|11
1739558700000|2025-02-14 18:45:00|9475.4|9455.4|9475|9455|9475.4|9455.4|9473.3|9453.3|7
1739559000000|2025-02-14 18:50:00|9473.9|9453.9|9475.8|9455.8|9478|9458|9473|9453|24
1739559300000|2025-02-14 18:55:00|9476.9|9454.9|9478.6|9456.6|9479.1|9457.1|9476.4|9454.4|15
1739754000000|2025-02-17 01:00:00|9467.4|9447.4|9474.6|9454.6|9475.1|9455.1|9462.9|9442.9|151
1739754300000|2025-02-17 01:05:00|9475.4|9455.4|9470.1|9450.1|9475.6|9455.6|9466.1|9446.1|140
1739754600000|2025-02-17 01:10:00|9469.6|9449.6|9482.8|9462.8|9483.4|9463.4|9469.1|9449.1|153
1739754900000|2025-02-17 01:15:00|9483.5|9463.5|9487.1|9467.1|9489.1|9469.1|9480.9|9460.9|160
1739755200000|2025-02-17 01:20:00|9486.6|9466.6|9491.4|9471.4|9494.9|9474.9|9486.6|9466.6|158
1739755500000|2025-02-17 01:25:00|9491|9471|9500|9480|9504|9484|9489.4|9469.4|129
1739755800000|2025-02-17 01:30:00|9499.6|9479.6|9507.9|9487.9|9514.4|9494.4|9498.8|9478.8|189
1739756100000|2025-02-17 01:35:00|9507.4|9487.4|9501.5|9481.5|9507.4|9487.4|9493.6|9473.6|158
1739756400000|2025-02-17 01:40:00|9502.1|9482.1|9492.4|9472.4|9503.1|9483.1|9492.1|9472.1|136
1739756700000|2025-02-17 01:45:00|9491.9|9471.9|9503.4|9483.4|9505.1|9485.1|9489.9|9469.9|115
1739757000000|2025-02-17 01:50:00|9503.9|9483.9|9506.9|9486.9|9509.6|9489.6|9503.1|9483.1|149
1739757300000|2025-02-17 01:55:00|9507.4|9487.4|9503.1|9483.1|9507.6|9487.6|9501.4|9481.4|149
1739757600000|2025-02-17 02:00:00|9503.4|9483.4|9503.6|9483.6|9510.4|9490.4|9501.4|9481.4|138
1739757900000|2025-02-17 02:05:00|9503.1|9483.1|9502.9|9482.9|9507.3|9487.3|9498.6|9478.6|130
1739758200000|2025-02-17 02:10:00|9503.4|9483.4|9508.6|9488.6|9511.1|9491.1|9497.4|9477.4|133
1739758500000|2025-02-17 02:15:00|9508|9488|9506.6|9486.6|9509.4|9489.4|9503.1|9483.1|54
1739758800000|2025-02-17 02:20:00|9506.1|9486.1|9514|9494|9514|9494|9505.6|9485.6|42
1739759100000|2025-02-17 02:25:00|9513.4|9493.4|9513.6|9493.6|9514.1|9494.1|9509.3|9489.3|48
1739759400000|2025-02-17 02:30:00|9514.1|9494.1|9522|9502|9524.1|9504.1|9513.5|9493.5|209
1739759700000|2025-02-17 02:35:00|9521.6|9501.6|9515.9|9495.9|9523.6|9503.6|9511.5|9491.5|167
1739760000000|2025-02-17 02:40:00|9515.4|9495.4|9513.1|9493.1|9519.3|9499.3|9512.4|9492.4|153
1739760300000|2025-02-17 02:45:00|9513.6|9493.6|9508.4|9488.4|9513.6|9493.6|9505.6|9485.6|119
1739760600000|2025-02-17 02:50:00|9508.9|9488.9|9512.1|9492.1|9513.3|9493.3|9507|9487|104
1739760900000|2025-02-17 02:55:00|9511.6|9491.6|9512.1|9492.1|9518.9|9498.9|9510.9|9490.9|116
1739761200000|2025-02-17 03:00:00|9511.6|9491.6|9518.4|9498.4|9519.1|9499.1|9503.6|9483.6|106
1739761500000|2025-02-17 03:05:00|9517.9|9497.9|9516.6|9496.6|9517.9|9497.9|9510.6|9490.6|106
1739761800000|2025-02-17 03:10:00|9517.1|9497.1|9510.4|9490.4|9517.9|9497.9|9508.6|9488.6|149
1739762100000|2025-02-17 03:15:00|9510.8|9490.8|9507.6|9487.6|9513.4|9493.4|9504.9|9484.9|111
1739762400000|2025-02-17 03:20:00|9507.1|9487.1|9502.6|9482.6|9508.4|9488.4|9499.3|9479.3|131
1739762700000|2025-02-17 03:25:00|9503.6|9483.6|9508.1|9488.1|9510.4|9490.4|9499.6|9479.6|153
1739763000000|2025-02-17 03:30:00|9508.5|9488.5|9508.4|9488.4|9510.4|9490.4|9502.4|9482.4|68
1739763300000|2025-02-17 03:35:00|9506.4|9486.4|9509.5|9489.5|9510.4|9490.4|9505.1|9485.1|60
1739763600000|2025-02-17 03:40:00|9508.9|9488.9|9506|9486|9508.9|9488.9|9501.5|9481.5|59
1739763900000|2025-02-17 03:45:00|9505.5|9485.5|9511.5|9491.5|9512.6|9492.6|9504.1|9484.1|44
1739764200000|2025-02-17 03:50:00|9511.1|9491.1|9516.6|9496.6|9516.6|9496.6|9510.1|9490.1|41
1739764500000|2025-02-17 03:55:00|9517|9497|9517.5|9497.5|9518|9498|9516.1|9496.1|46
1739764800000|2025-02-17 04:00:00|9517.1|9497.1|9512.5|9492.5|9517.1|9497.1|9511.3|9491.3|26
1739765100000|2025-02-17 04:05:00|9512|9492|9511.8|9491.8|9512.4|9492.4|9510.4|9490.4|24
1739765400000|2025-02-17 04:10:00|9511.4|9491.4|9508.4|9488.4|9511.4|9491.4|9506.1|9486.1|26
1739765700000|2025-02-17 04:15:00|9508|9488|9512.9|9492.9|9514|9494|9507.1|9487.1|34
1739766000000|2025-02-17 04:20:00|9512.4|9492.4|9512.9|9492.9|9514.5|9494.5|9511.9|9491.9|21
1739766300000|2025-02-17 04:25:00|9511.9|9491.9|9514.5|9494.5|9514.5|9494.5|9511.9|9491.9|40
1739766600000|2025-02-17 04:30:00|9515.1|9495.1|9517.9|9497.9|9518.4|9498.4|9514.6|9494.6|25
1739766900000|2025-02-17 04:35:00|9518.4|9498.4|9518.3|9498.3|9520.9|9500.9|9517.5|9497.5|25
1739767200000|2025-02-17 04:40:00|9518.6|9498.6|9515.6|9495.6|9518.8|9498.8|9515.5|9495.5|20
1739767500000|2025-02-17 04:45:00|9515.1|9495.1|9511.6|9491.6|9515.1|9495.1|9511.6|9491.6|19
1739767800000|2025-02-17 04:50:00|9512.4|9492.4|9518.6|9498.6|9518.6|9498.6|9511.9|9491.9|36
1739768100000|2025-02-17 04:55:00|9518.8|9498.8|9521.1|9501.1|9522.3|9502.3|9516.8|9496.8|22
1739768400000|2025-02-17 05:00:00|9520.6|9500.6|9520.6|9500.6|9523.9|9503.9|9520.1|9500.1|62
1739768700000|2025-02-17 05:05:00|9520.4|9500.4|9512.4|9492.4|9520.4|9500.4|9507|9487|79
1739769000000|2025-02-17 05:10:00|9512|9492|9512.9|9492.9|9513.6|9493.6|9510.3|9490.3|55
1739769300000|2025-02-17 05:15:00|9513.4|9493.4|9514|9494|9514.9|9494.9|9511.8|9491.8|40
1739769600000|2025-02-17 05:20:00|9514.4|9494.4|9516.1|9496.1|9518.1|9498.1|9513.6|9493.6|62
1739769900000|2025-02-17 05:25:00|9515.5|9495.5|9516.1|9496.1|9520.5|9500.5|9513.9|9493.9|63
1739770200000|2025-02-17 05:30:00|9516.6|9496.6|9498|9478|9516.6|9496.6|9497.9|9477.9|190
1739770500000|2025-02-17 05:35:00|9498.5|9478.5|9498.4|9478.4|9505|9485|9497.9|9477.9|132
1739770800000|2025-02-17 05:40:00|9497.9|9477.9|9495|9475|9498|9478|9492.6|9472.6|123
1739771100000|2025-02-17 05:45:00|9494.5|9474.5|9490.4|9470.4|9499.9|9479.9|9488.1|9468.1|160
1739771400000|2025-02-17 05:50:00|9489.9|9469.9|9490.1|9470.1|9491.9|9471.9|9482.1|9462.1|169
1739771700000|2025-02-17 05:55:00|9490.6|9470.6|9487.6|9467.6|9497.4|9477.4|9487.4|9467.4|142
1739772000000|2025-02-17 06:00:00|9488.3|9468.3|9483.5|9463.5|9491.8|9471.8|9483.1|9463.1|113
1739772300000|2025-02-17 06:05:00|9484|9464|9471.9|9451.9|9487.4|9467.4|9471.4|9451.4|157
1739772600000|2025-02-17 06:10:00|9471.4|9451.4|9485.9|9465.9|9488.3|9468.3|9471.4|9451.4|151
1739772900000|2025-02-17 06:15:00|9486.5|9466.5|9471.9|9451.9|9487.4|9467.4|9470.1|9450.1|147
1739773200000|2025-02-17 06:20:00|9472.4|9452.4|9471.9|9451.9|9476.4|9456.4|9470.9|9450.9|95
1739773500000|2025-02-17 06:25:00|9471.5|9451.5|9463.6|9443.6|9477.1|9457.1|9461.6|9441.6|138
1739773800000|2025-02-17 06:30:00|9464.1|9444.1|9474.4|9454.4|9477.1|9457.1|9463.9|9443.9|154
1739774100000|2025-02-17 06:35:00|9474.9|9454.9|9472.9|9452.9|9475.3|9455.3|9469.9|9449.9|70
1739774400000|2025-02-17 06:40:00|9472.5|9452.5|9476|9456|9480.4|9460.4|9472.1|9452.1|105
1739774700000|2025-02-17 06:45:00|9476.4|9456.4|9470.9|9450.9|9478.4|9458.4|9467.6|9447.6|87
1739775000000|2025-02-17 06:50:00|9470.6|9450.6|9475.4|9455.4|9476.6|9456.6|9467.4|9447.4|121
1739775300000|2025-02-17 06:55:00|9474.9|9454.9|9474.9|9454.9|9478|9458|9473.9|9453.9|93
1739775600000|2025-02-17 07:00:00|9474.6|9454.6|9483.5|9463.5|9491.8|9471.8|9473.6|9453.6|121
1739775900000|2025-02-17 07:05:00|9483|9463|9472.4|9452.4|9488.1|9468.1|9468.6|9448.6|108
1739776200000|2025-02-17 07:10:00|9472|9452|9479.8|9459.8|9483.3|9463.3|9472|9452|94
1739776500000|2025-02-17 07:15:00|9479.3|9459.3|9472.1|9452.1|9483|9463|9468.8|9448.8|87
1739776800000|2025-02-17 07:20:00|9472.6|9452.6|9472.6|9452.6|9478.9|9458.9|9472|9452|86
1739777100000|2025-02-17 07:25:00|9472.1|9452.1|9472.1|9452.1|9477.4|9457.4|9466.9|9446.9|53
1739777400000|2025-02-17 07:30:00|9472.6|9452.6|9468.9|9448.9|9476.1|9456.1|9466.5|9446.5|78
1739777700000|2025-02-17 07:35:00|9468.4|9448.4|9472.4|9452.4|9472.4|9452.4|9468.4|9448.4|66
1739778000000|2025-02-17 07:40:00|9471.9|9451.9|9473.4|9453.4|9478.9|9458.9|9469.1|9449.1|60
1739778300000|2025-02-17 07:45:00|9473.1|9453.1|9468.6|9448.6|9473.6|9453.6|9467.4|9447.4|114
1739778600000|2025-02-17 07:50:00|9467.6|9447.6|9469.6|9449.6|9470.6|9450.6|9463.1|9443.1|107
1739778900000|2025-02-17 07:55:00|9469.4|9449.4|9433.4|9423.4|9469.4|9454|9425.4|9405.4|226
1739779200000|2025-02-17 08:00:00|9433.6|9423.6|9457|9447|9460.3|9450.3|9433.6|9423.6|288
1739779500000|2025-02-17 08:05:00|9456.8|9446.8|9451.3|9441.3|9458.1|9448.1|9447.8|9437.8|169
1739779800000|2025-02-17 08:10:00|9451.5|9441.5|9459.4|9449.4|9459.6|9449.6|9450.8|9440.8|182
1739780100000|2025-02-17 08:15:00|9459.6|9449.6|9441.3|9431.3|9459.9|9449.9|9441.3|9431.3|181
1739780400000|2025-02-17 08:20:00|9441.5|9431.5|9441|9431|9446.9|9436.9|9438.6|9428.6|191
1739780700000|2025-02-17 08:25:00|9440.8|9430.8|9448.1|9438.1|9452.1|9442.1|9440.4|9430.4|169
1739781000000|2025-02-17 08:30:00|9447.9|9437.9|9439.8|9429.8|9450.6|9440.6|9438.5|9428.5|218
1739781300000|2025-02-17 08:35:00|9439.9|9429.9|9430.3|9420.3|9441.4|9431.4|9428.5|9418.5|225
1739781600000|2025-02-17 08:40:00|9430.5|9420.5|9444.4|9434.4|9445.4|9435.4|9430.5|9420.5|177
1739781900000|2025-02-17 08:45:00|9444.6|9434.6|9444|9434|9445|9435|9435.5|9425.5|115
1739782200000|2025-02-17 08:50:00|9443.6|9433.6|9445|9435|9451.5|9441.5|9442.3|9432.3|139
1739782500000|2025-02-17 08:55:00|9445.5|9435.5|9447|9437|9447.8|9437.8|9442.5|9432.5|84
1739782800000|2025-02-17 09:00:00|9447.5|9437.5|9439.9|9429.9|9447.9|9437.9|9427.5|9417.5|217
1739783100000|2025-02-17 09:05:00|9440|9430|9427.6|9417.6|9441.1|9431.1|9426.8|9416.8|148
1739783400000|2025-02-17 09:10:00|9427.9|9417.9|9432.9|9422.9|9435.6|9425.6|9426.6|9416.6|143
1739783700000|2025-02-17 09:15:00|9432.6|9422.6|9436|9426|9438.4|9428.4|9431.5|9421.5|166
1739784000000|2025-02-17 09:20:00|9436.3|9426.3|9437.5|9427.5|9439.5|9429.5|9432.6|9422.6|86
1739784300000|2025-02-17 09:25:00|9437.8|9427.8|9427.1|9417.1|9437.8|9427.8|9426|9416|110
1739784600000|2025-02-17 09:30:00|9426.8|9416.8|9427.4|9417.4|9428.5|9418.5|9420.5|9410.5|185
1739784900000|2025-02-17 09:35:00|9427.3|9417.3|9421.3|9411.3|9427.3|9417.3|9412.4|9402.4|163
1739785200000|2025-02-17 09:40:00|9421.5|9411.5|9419.3|9409.3|9422.5|9412.5|9417.5|9407.5|91
1739785500000|2025-02-17 09:45:00|9419|9409|9414.8|9404.8|9421.8|9411.8|9413.1|9403.1|97
1739785800000|2025-02-17 09:50:00|9414.6|9404.6|9410.6|9400.6|9415.4|9405.4|9409|9399|115
1739786100000|2025-02-17 09:55:00|9410.4|9400.4|9411.9|9401.9|9414.3|9404.3|9408.1|9398.1|123
1739786400000|2025-02-17 10:00:00|9411.6|9401.6|9407|9397|9413.6|9403.6|9401.5|9391.5|148
1739786700000|2025-02-17 10:05:00|9407.1|9397.1|9408.8|9398.8|9415|9405|9406|9396|130
1739787000000|2025-02-17 10:10:00|9408.6|9398.6|9411.6|9401.6|9411.6|9401.6|9407.3|9397.3|95
1739787300000|2025-02-17 10:15:00|9411.9|9401.9|9413.3|9403.3|9416.4|9406.4|9409.6|9399.6|123
1739787600000|2025-02-17 10:20:00|9413.5|9403.5|9403.4|9393.4|9414.5|9404.5|9401.8|9391.8|129
1739787900000|2025-02-17 10:25:00|9403.1|9393.1|9400.3|9390.3|9403.8|9393.8|9398|9388|207
1739788200000|2025-02-17 10:30:00|9400.5|9390.5|9398.5|9388.5|9403.9|9393.9|9397|9387|128
1739788500000|2025-02-17 10:35:00|9398.6|9388.6|9399.6|9389.6|9400.5|9390.5|9396.6|9386.6|117
1739788800000|2025-02-17 10:40:00|9399.9|9389.9|9392.9|9382.9|9400.3|9390.3|9391.1|9381.1|74
1739789100000|2025-02-17 10:45:00|9392.8|9382.8|9394.5|9384.5|9395.5|9385.5|9392.8|9382.8|80
1739789400000|2025-02-17 10:50:00|9394.8|9384.8|9400.5|9390.5|9400.5|9390.5|9393.8|9383.8|81
1739789700000|2025-02-17 10:55:00|9400.4|9390.4|9397.8|9387.8|9400.4|9390.4|9397|9387|88
1739790000000|2025-02-17 11:00:00|9397.5|9387.5|9401.5|9391.5|9403.1|9393.1|9395.5|9385.5|80
1739790300000|2025-02-17 11:05:00|9401.8|9391.8|9401.8|9391.8|9402.5|9392.5|9398.6|9388.6|73
1739790600000|2025-02-17 11:10:00|9402|9392|9398.5|9388.5|9402.8|9392.8|9398|9388|60
1739790900000|2025-02-17 11:15:00|9398.6|9388.6|9396.6|9386.6|9399.9|9389.9|9396.5|9386.5|50
1739791200000|2025-02-17 11:20:00|9396.9|9386.9|9395.3|9385.3|9399.3|9389.3|9394.5|9384.5|64
1739791500000|2025-02-17 11:25:00|9395.9|9385.9|9393.8|9383.8|9398.4|9388.4|9393.6|9383.6|82
1739791800000|2025-02-17 11:30:00|9394|9384|9401|9391|9402.6|9392.6|9394|9384|75
1739792100000|2025-02-17 11:35:00|9400.6|9390.6|9395.4|9385.4|9400.6|9390.6|9392.4|9382.4|100
1739792400000|2025-02-17 11:40:00|9395.5|9385.5|9395.4|9385.4|9398.5|9388.5|9394.6|9384.6|80
1739792700000|2025-02-17 11:45:00|9395.3|9385.3|9402.4|9392.4|9403.8|9393.8|9395.3|9385.3|97
1739793000000|2025-02-17 11:50:00|9402.3|9392.3|9404.1|9394.1|9405.8|9395.8|9400|9390|122
1739793300000|2025-02-17 11:55:00|9403.9|9393.9|9406.8|9396.8|9409|9399|9400.9|9390.9|125
1739793600000|2025-02-17 12:00:00|9406.3|9396.3|9411.5|9401.5|9413.6|9403.6|9403.5|9393.5|155
1739793900000|2025-02-17 12:05:00|9411.3|9401.3|9413|9403|9413.6|9403.6|9407.4|9397.4|102
1739794200000|2025-02-17 12:10:00|9413.3|9403.3|9407.3|9397.3|9415.1|9405.1|9403.5|9393.5|105
1739794500000|2025-02-17 12:15:00|9407.5|9397.5|9394.1|9384.1|9407.5|9397.5|9393|9383|104
1739794800000|2025-02-17 12:20:00|9393.9|9383.9|9394.4|9384.4|9396|9386|9390.8|9380.8|91
1739795100000|2025-02-17 12:25:00|9394.1|9384.1|9391.3|9381.3|9399.8|9389.8|9390.8|9380.8|111
1739795400000|2025-02-17 12:30:00|9390.9|9380.9|9391|9381|9396.8|9386.8|9383.8|9373.8|169
1739795700000|2025-02-17 12:35:00|9390.6|9380.6|9397.5|9387.5|9397.5|9387.5|9389.8|9379.8|161
1739796000000|2025-02-17 12:40:00|9397.3|9387.3|9398|9388|9401.3|9391.3|9396.6|9386.6|122
1739796300000|2025-02-17 12:45:00|9397.8|9387.8|9402.3|9392.3|9403.1|9393.1|9397.5|9387.5|114
1739796600000|2025-02-17 12:50:00|9402.1|9392.1|9396.3|9386.3|9403.3|9393.3|9394.6|9384.6|156
1739796900000|2025-02-17 12:55:00|9395.9|9385.9|9397.8|9387.8|9401.9|9391.9|9393.3|9383.3|217
1739797200000|2025-02-17 13:00:00|9397.4|9387.4|9403|9393|9412.4|9402.4|9395.4|9385.4|534
1739797500000|2025-02-17 13:05:00|9402.9|9392.9|9406.3|9396.3|9410|9400|9397|9387|426
1739797800000|2025-02-17 13:10:00|9406|9396|9414|9404|9414.6|9404.6|9403.5|9393.5|261
1739798100000|2025-02-17 13:15:00|9413.8|9403.8|9414.6|9404.6|9417.5|9407.5|9410.5|9400.5|266
1739798400000|2025-02-17 13:20:00|9414.4|9404.4|9420.8|9410.8|9422.5|9412.5|9412.8|9402.8|191
1739798700000|2025-02-17 13:25:00|9420.5|9410.5|9423.3|9413.3|9423.8|9413.8|9417|9407|266
1739799000000|2025-02-17 13:30:00|9423|9413|9426.6|9416.6|9429.1|9419.1|9420.8|9410.8|325
1739799300000|2025-02-17 13:35:00|9426.4|9416.4|9423.3|9413.3|9426.9|9416.9|9417.8|9407.8|322
1739799600000|2025-02-17 13:40:00|9423|9413|9426.5|9416.5|9429.9|9419.9|9420.1|9410.1|313
1739799900000|2025-02-17 13:45:00|9427|9417|9417.5|9407.5|9427|9417|9416.9|9406.9|243
1739800200000|2025-02-17 13:50:00|9417.4|9407.4|9418.5|9408.5|9420.8|9410.8|9414.9|9404.9|151
1739800500000|2025-02-17 13:55:00|9418.4|9408.4|9418.8|9408.8|9420.8|9410.8|9417.8|9407.8|131
1739800800000|2025-02-17 14:00:00|9418.6|9408.6|9418.5|9408.5|9421.3|9411.3|9415.3|9405.3|160
1739801100000|2025-02-17 14:05:00|9418.3|9408.3|9417.3|9407.3|9419.8|9409.8|9415.8|9405.8|179
1739801400000|2025-02-17 14:10:00|9417.4|9407.4|9413.9|9403.9|9418|9408|9410.4|9400.4|187
1739801700000|2025-02-17 14:15:00|9413.8|9403.8|9415.1|9405.1|9417|9407|9413.5|9403.5|84
1739802000000|2025-02-17 14:20:00|9415.5|9405.5|9415|9405|9418.5|9408.5|9413.3|9403.3|101
1739802300000|2025-02-17 14:25:00|9414.8|9404.8|9415.5|9405.5|9416|9406|9411.4|9401.4|119
1739802600000|2025-02-17 14:30:00|9415.3|9405.3|9417|9407|9418.5|9408.5|9412.1|9402.1|140
1739802900000|2025-02-17 14:35:00|9416.8|9406.8|9411|9401|9416.8|9406.8|9409.9|9399.9|154
1739803200000|2025-02-17 14:40:00|9411.3|9401.3|9414|9404|9416.3|9406.3|9410.6|9400.6|104
1739803500000|2025-02-17 14:45:00|9413.8|9403.8|9408.8|9398.8|9413.9|9403.9|9400.9|9390.9|213
1739803800000|2025-02-17 14:50:00|9408.3|9398.3|9409|9399|9412.4|9402.4|9408|9398|168
1739804100000|2025-02-17 14:55:00|9409.3|9399.3|9410.5|9400.5|9411.9|9401.9|9406.1|9396.1|199
1739804400000|2025-02-17 15:00:00|9410.3|9400.3|9404.3|9394.3|9411.1|9401.1|9402.1|9392.1|158
1739804700000|2025-02-17 15:05:00|9404|9394|9408.6|9398.6|9409|9399|9401.9|9391.9|165
1739805000000|2025-02-17 15:10:00|9408.1|9398.1|9406.3|9396.3|9409.6|9399.6|9405.5|9395.5|151
1739805300000|2025-02-17 15:15:00|9405.8|9395.8|9403.4|9393.4|9406|9396|9401.3|9391.3|147
1739805600000|2025-02-17 15:20:00|9403.1|9393.1|9403.1|9393.1|9403.6|9393.6|9399.5|9389.5|104
1739805900000|2025-02-17 15:25:00|9403|9393|9402.6|9392.6|9403.4|9393.4|9400.8|9390.8|117
1739806200000|2025-02-17 15:30:00|9402.4|9392.4|9408.3|9398.3|9408.8|9398.8|9401.3|9391.3|153
1739806500000|2025-02-17 15:35:00|9408.1|9398.1|9413.5|9403.5|9416.1|9406.1|9406.6|9396.6|229
1739806800000|2025-02-17 15:40:00|9413.8|9403.8|9410.6|9400.6|9417.3|9407.3|9410|9400|182
1739807100000|2025-02-17 15:45:00|9410.3|9400.3|9408.9|9398.9|9413.8|9403.8|9407.8|9397.8|175
1739807400000|2025-02-17 15:50:00|9408.8|9398.8|9405.8|9395.8|9411|9401|9404.9|9394.9|101
1739807700000|2025-02-17 15:55:00|9405.4|9395.4|9411.5|9401.5|9412.4|9402.4|9402.1|9392.1|124
1739808000000|2025-02-17 16:00:00|9411.8|9401.8|9413.4|9403.4|9415.4|9405.4|9411|9401|101
1739808300000|2025-02-17 16:05:00|9413.3|9403.3|9408.1|9398.1|9413.5|9403.5|9407.8|9397.8|81
1739808600000|2025-02-17 16:10:00|9408.4|9398.4|9409.8|9399.8|9409.8|9399.8|9407.5|9397.5|84
1739808900000|2025-02-17 16:15:00|9409.6|9399.6|9408|9398|9410.1|9400.1|9407.8|9397.8|76
1739809200000|2025-02-17 16:20:00|9408.3|9398.3|9410|9400|9414|9404|9407.8|9397.8|71
1739809500000|2025-02-17 16:25:00|9409.9|9399.9|9416.1|9406.1|9417.3|9407.3|9409.3|9399.3|116
1739809800000|2025-02-17 16:30:00|9416.3|9406.3|9413.6|9403.6|9416.3|9406.3|9413.5|9403.5|100
1739810100000|2025-02-17 16:35:00|9413.5|9403.5|9412.6|9402.6|9416.3|9406.3|9411.5|9401.5|95
1739810400000|2025-02-17 16:40:00|9412.8|9402.8|9409.4|9399.4|9414.4|9404.4|9408.8|9398.8|101
1739810700000|2025-02-17 16:45:00|9409.3|9399.3|9403.9|9393.9|9409.3|9399.3|9398.1|9388.1|201
1739811000000|2025-02-17 16:50:00|9403.6|9393.6|9416.8|9406.8|9421.4|9411.4|9403.6|9393.6|153
1739811300000|2025-02-17 16:55:00|9416.9|9406.9|9417|9407|9418.5|9408.5|9415.4|9405.4|148
1739811600000|2025-02-17 17:00:00|9417.3|9407.3|9421.1|9411.1|9421.5|9411.5|9417|9407|38
1739811900000|2025-02-17 17:05:00|9421.4|9411.4|9426.5|9416.5|9428.5|9418.5|9421.3|9411.3|31
1739812200000|2025-02-17 17:10:00|9426|9416|9427|9417|9427.4|9417.4|9425.9|9415.9|33
1739812500000|2025-02-17 17:15:00|9426.8|9416.8|9426|9416|9427.6|9417.6|9424|9414|41
1739812800000|2025-02-17 17:20:00|9425.8|9415.8|9426|9416|9427.1|9417.1|9425.3|9415.3|37
1739813100000|2025-02-17 17:25:00|9426.3|9416.3|9424.8|9414.8|9426.3|9416.3|9424.5|9414.5|25
1739813400000|2025-02-17 17:30:00|9424.5|9414.5|9425|9415|9425.8|9415.8|9423.8|9413.8|28
1739813700000|2025-02-17 17:35:00|9424.8|9414.8|9419.8|9409.8|9424.8|9414.8|9419.8|9409.8|42
1739814000000|2025-02-17 17:40:00|9419.4|9409.4|9415.8|9405.8|9420.1|9410.1|9414.4|9404.4|37
1739814300000|2025-02-17 17:45:00|9415.5|9405.5|9412|9402|9416.5|9406.5|9412|9402|31
1739814600000|2025-02-17 17:50:00|9411.8|9401.8|9410.9|9400.9|9413|9403|9410.8|9400.8|41
1739814900000|2025-02-17 17:55:00|9411|9401|9413.4|9403.4|9413.8|9403.8|9410|9400|30
1739815200000|2025-02-17 18:00:00|9413.5|9403.5|9404|9394|9418.9|9405.3|9404|9392.1|33
1739815500000|2025-02-17 18:05:00|9403.8|9393.8|9404.3|9394.3|9405.9|9395.9|9402.8|9392.8|36
1739815800000|2025-02-17 18:10:00|9404.5|9394.5|9403.9|9393.9|9405.5|9395.5|9403.9|9393.9|20
1739816100000|2025-02-17 18:15:00|9403.3|9393.3|9401.3|9391.3|9407.5|9393.3|9401.3|9386.8|8
1739816400000|2025-02-17 18:20:00|9401.5|9391.5|9397.4|9387.4|9405.4|9391.5|9397.4|9384.6|66
1739816700000|2025-02-17 18:25:00|9397.6|9387.6|9396.9|9386.9|9398|9388|9395.8|9385.8|29
1739817000000|2025-02-17 18:30:00|9396.8|9386.8|9396.8|9386.8|9397.1|9387.1|9396.8|9386.8|3
1739817300000|2025-02-17 18:35:00|9397.4|9387.4|9396|9386|9397.4|9387.4|9395.8|9385.8|8
1739817600000|2025-02-17 18:40:00|9396.3|9386.3|9395.8|9385.8|9396.4|9386.4|9395.8|9385.8|10
1739817900000|2025-02-17 18:45:00|9396|9386|9394.1|9384.1|9396|9386|9394.1|9384.1|11
1739818200000|2025-02-17 18:50:00|9394.4|9384.4|9388|9378|9395.5|9385.5|9387|9373.5|44
1739818500000|2025-02-17 18:55:00|9393.9|9371.9|9394.9|9372.9|9395.4|9373.4|9393.9|9371.9|5
1739840400000|2025-02-18 01:00:00|9408.6|9388.6|9410.1|9390.1|9412.4|9392.4|9405.4|9385.4|210
1739840700000|2025-02-18 01:05:00|9410.4|9390.4|9410.9|9390.9|9415.6|9395.6|9407.1|9387.1|259
1739841000000|2025-02-18 01:10:00|9410.4|9390.4|9413.9|9393.9|9415.1|9395.1|9405.9|9385.9|136
1739841300000|2025-02-18 01:15:00|9414.1|9394.1|9408.9|9388.9|9414.6|9394.6|9407.6|9387.6|153
1739841600000|2025-02-18 01:20:00|9409.6|9389.6|9409.4|9389.4|9415.6|9395.6|9408.1|9388.1|149
1739841900000|2025-02-18 01:25:00|9408.9|9388.9|9404.6|9384.6|9409.4|9389.4|9402.1|9382.1|188
1739842200000|2025-02-18 01:30:00|9404.4|9384.4|9390.9|9370.9|9408.4|9388.4|9388.6|9368.6|359
1739842500000|2025-02-18 01:35:00|9391.1|9371.1|9392.9|9372.9|9393.6|9373.6|9387.4|9367.4|216
1739842800000|2025-02-18 01:40:00|9392.6|9372.6|9389.6|9369.6|9394.6|9374.6|9389.6|9369.6|162
1739843100000|2025-02-18 01:45:00|9388.4|9368.4|9383.6|9363.6|9388.9|9368.9|9379.1|9359.1|283
1739843400000|2025-02-18 01:50:00|9383.4|9363.4|9388.4|9368.4|9391.4|9371.4|9378.9|9358.9|189
1739843700000|2025-02-18 01:55:00|9388.6|9368.6|9387.9|9367.9|9395.6|9375.6|9385.6|9365.6|199
1739844000000|2025-02-18 02:00:00|9387.4|9367.4|9389.9|9369.9|9395.4|9375.4|9386.1|9366.1|208
1739844300000|2025-02-18 02:05:00|9390.1|9370.1|9393.9|9373.9|9394.9|9374.9|9389.6|9369.6|166
1739844600000|2025-02-18 02:10:00|9393.6|9373.6|9391.4|9371.4|9393.6|9373.6|9387.9|9367.9|216
1739844900000|2025-02-18 02:15:00|9391.6|9371.6|9388.6|9368.6|9391.9|9371.9|9387.4|9367.4|88
1739845200000|2025-02-18 02:20:00|9388.9|9368.9|9385.6|9365.6|9392.6|9372.6|9384.4|9364.4|98
1739845500000|2025-02-18 02:25:00|9385.1|9365.1|9391.1|9371.1|9391.4|9371.4|9384.6|9364.6|83
1739845800000|2025-02-18 02:30:00|9391.6|9371.6|9399.4|9379.4|9401.1|9381.1|9391.4|9371.4|257
1739846100000|2025-02-18 02:35:00|9399.1|9379.1|9409.9|9389.9|9411.4|9391.4|9398.9|9378.9|251
1739846400000|2025-02-18 02:40:00|9409.4|9389.4|9411.1|9391.1|9413.4|9393.4|9407.9|9387.9|249
1739846700000|2025-02-18 02:45:00|9410.6|9390.6|9409.9|9389.9|9411.6|9391.6|9405.9|9385.9|196
1739847000000|2025-02-18 02:50:00|9410.9|9390.9|9409.1|9389.1|9414.4|9394.4|9407.9|9387.9|194
1739847300000|2025-02-18 02:55:00|9408.9|9388.9|9406.6|9386.6|9408.9|9388.9|9402.4|9382.4|261
1739847600000|2025-02-18 03:00:00|9406.4|9386.4|9410.4|9390.4|9412.9|9392.9|9404.6|9384.6|215
1739847900000|2025-02-18 03:05:00|9409.9|9389.9|9402.9|9382.9|9411.6|9391.6|9402.6|9382.6|186
1739848200000|2025-02-18 03:10:00|9403.1|9383.1|9403.9|9383.9|9407.4|9387.4|9398.1|9378.1|201
1739848500000|2025-02-18 03:15:00|9403.6|9383.6|9407.1|9387.1|9407.6|9387.6|9403.1|9383.1|257
1739848800000|2025-02-18 03:20:00|9407.4|9387.4|9406.9|9386.9|9408.1|9388.1|9401.6|9381.6|224
1739849100000|2025-02-18 03:25:00|9406.6|9386.6|9407.8|9387.8|9411.5|9391.5|9405.6|9385.6|148
1739849400000|2025-02-18 03:30:00|9407.5|9387.5|9411.4|9391.4|9416.6|9396.6|9400.3|9380.3|232
1739849700000|2025-02-18 03:35:00|9410.9|9390.9|9407.4|9387.4|9413.1|9393.1|9406.1|9386.1|108
1739850000000|2025-02-18 03:40:00|9407.1|9387.1|9405.4|9385.4|9407.1|9387.1|9401.4|9381.4|81
1739850300000|2025-02-18 03:45:00|9405.1|9385.1|9403.1|9383.1|9405.1|9385.1|9401.6|9381.6|81
1739850600000|2025-02-18 03:50:00|9402.9|9382.9|9401.9|9381.9|9403.4|9383.4|9401.1|9381.1|46
1739850900000|2025-02-18 03:55:00|9401.6|9381.6|9405.1|9385.1|9405.9|9385.9|9400.9|9380.9|49
1739851200000|2025-02-18 04:00:00|9404.9|9384.9|9402.1|9382.1|9404.9|9384.9|9400.6|9380.6|43
1739851500000|2025-02-18 04:05:00|9402.6|9382.6|9400.6|9380.6|9403.6|9383.6|9400.6|9380.6|33
1739851800000|2025-02-18 04:10:00|9400.1|9380.1|9397.6|9377.6|9400.4|9380.4|9397.6|9377.6|32
1739852100000|2025-02-18 04:15:00|9397.4|9377.4|9401.1|9381.1|9401.1|9381.1|9395.4|9375.4|47
1739852400000|2025-02-18 04:20:00|9400.9|9380.9|9396.6|9376.6|9400.9|9380.9|9395.6|9375.6|34
1739852700000|2025-02-18 04:25:00|9396.1|9376.1|9396.9|9376.9|9397.9|9377.9|9394.6|9374.6|22
1739853000000|2025-02-18 04:30:00|9397.4|9377.4|9411.4|9391.4|9412.4|9392.4|9395.9|9375.9|91
1739853300000|2025-02-18 04:35:00|9411.9|9391.9|9410.6|9390.6|9414.4|9394.4|9409.6|9389.6|65
1739853600000|2025-02-18 04:40:00|9410.1|9390.1|9410.6|9390.6|9411.1|9391.1|9409.1|9389.1|44
1739853900000|2025-02-18 04:45:00|9411.1|9391.1|9411.9|9391.9|9412.4|9392.4|9409.9|9389.9|79
1739854200000|2025-02-18 04:50:00|9412.1|9392.1|9410.1|9390.1|9412.1|9392.1|9408.4|9388.4|69
1739854500000|2025-02-18 04:55:00|9410.4|9390.4|9410.4|9390.4|9410.6|9390.6|9407.6|9387.6|39
1739854800000|2025-02-18 05:00:00|9409.9|9389.9|9412.1|9392.1|9413.1|9393.1|9407.9|9387.9|113
1739855100000|2025-02-18 05:05:00|9411.9|9391.9|9410.4|9390.4|9411.9|9391.9|9406.4|9386.4|98
1739855400000|2025-02-18 05:10:00|9410.1|9390.1|9409.4|9389.4|9413.1|9393.1|9408.4|9388.4|129
1739855700000|2025-02-18 05:15:00|9409.6|9389.6|9410.1|9390.1|9411.4|9391.4|9408.9|9388.9|74
1739856000000|2025-02-18 05:20:00|9410.6|9390.6|9411.6|9391.6|9412.1|9392.1|9410.4|9390.4|61
1739856300000|2025-02-18 05:25:00|9411.4|9391.4|9411.8|9391.8|9412.9|9392.9|9411.3|9391.3|69
1739856600000|2025-02-18 05:30:00|9412|9392|9413.1|9393.1|9416.6|9396.6|9410|9390|270
1739856900000|2025-02-18 05:35:00|9412.9|9392.9|9404.1|9384.1|9412.9|9392.9|9402.9|9382.9|254
1739857200000|2025-02-18 05:40:00|9404.4|9384.4|9405.4|9385.4|9410.4|9390.4|9404.4|9384.4|218
1739857500000|2025-02-18 05:45:00|9405.6|9385.6|9404.9|9384.9|9407.1|9387.1|9403.4|9383.4|212
1739857800000|2025-02-18 05:50:00|9404.6|9384.6|9403.6|9383.6|9407.6|9387.6|9401.9|9381.9|172
1739858100000|2025-02-18 05:55:00|9403.4|9383.4|9392.9|9372.9|9405.4|9385.4|9391.6|9371.6|217
1739858400000|2025-02-18 06:00:00|9392.6|9372.6|9393.9|9373.9|9397.1|9377.1|9388.6|9368.6|231
1739858700000|2025-02-18 06:05:00|9393.6|9373.6|9393.9|9373.9|9401.4|9381.4|9391.6|9371.6|229
1739859000000|2025-02-18 06:10:00|9394.1|9374.1|9392.9|9372.9|9396.4|9376.4|9390.6|9370.6|213
1739859300000|2025-02-18 06:15:00|9392.6|9372.6|9394.9|9374.9|9396.9|9376.9|9390.9|9370.9|124
1739859600000|2025-02-18 06:20:00|9394.4|9374.4|9394.4|9374.4|9396.6|9376.6|9391.9|9371.9|169
1739859900000|2025-02-18 06:25:00|9394.1|9374.1|9389.9|9369.9|9394.9|9374.9|9388.1|9368.1|179
1739860200000|2025-02-18 06:30:00|9389.6|9369.6|9385.6|9365.6|9391.9|9371.9|9385.4|9365.4|189
1739860500000|2025-02-18 06:35:00|9385.9|9365.9|9391.4|9371.4|9391.4|9371.4|9383.6|9363.6|183
1739860800000|2025-02-18 06:40:00|9391.6|9371.6|9395.9|9375.9|9397.4|9377.4|9389.6|9369.6|136
1739861100000|2025-02-18 06:45:00|9395.6|9375.6|9400.9|9380.9|9403.6|9383.6|9393.6|9373.6|153
1739861400000|2025-02-18 06:50:00|9402.1|9382.1|9402.9|9382.9|9403.9|9383.9|9399.4|9379.4|157
1739861700000|2025-02-18 06:55:00|9403.1|9383.1|9401.3|9381.3|9405.6|9385.6|9401.3|9381.3|156
1739862000000|2025-02-18 07:00:00|9400.8|9380.8|9403.6|9383.6|9405.1|9385.1|9392.3|9372.3|184
1739862300000|2025-02-18 07:05:00|9404.1|9384.1|9405.6|9385.6|9408.1|9388.1|9401.6|9381.6|161
1739862600000|2025-02-18 07:10:00|9405.9|9385.9|9407.6|9387.6|9408.6|9388.6|9405.1|9385.1|104
1739862900000|2025-02-18 07:15:00|9407.4|9387.4|9413.9|9393.9|9418.6|9398.6|9407.1|9387.1|78
1739863200000|2025-02-18 07:20:00|9413.6|9393.6|9413.6|9393.6|9415.1|9395.1|9411.1|9391.1|71
1739863500000|2025-02-18 07:25:00|9413.4|9393.4|9406.9|9386.9|9413.4|9393.4|9401.1|9381.1|108
1739863800000|2025-02-18 07:30:00|9407.1|9387.1|9406.1|9386.1|9411.1|9391.1|9402.9|9382.9|113
1739864100000|2025-02-18 07:35:00|9405.9|9385.9|9402.9|9382.9|9407.4|9387.4|9402.6|9382.6|70
1739864400000|2025-02-18 07:40:00|9402.6|9382.6|9414.4|9394.4|9414.4|9394.4|9400.1|9380.1|107
1739864700000|2025-02-18 07:45:00|9413.6|9393.6|9401.1|9381.1|9413.9|9393.9|9401.1|9381.1|152
1739865000000|2025-02-18 07:50:00|9400.9|9380.9|9405.9|9385.9|9408.1|9388.1|9399.6|9379.6|105
1739865300000|2025-02-18 07:55:00|9401|9391|9399.1|9389.1|9401|9391|9396|9386|98
1739865600000|2025-02-18 08:00:00|9399.4|9389.4|9400.3|9390.3|9403.8|9393.8|9393.6|9383.6|210
1739865900000|2025-02-18 08:05:00|9400.6|9390.6|9405.6|9395.6|9405.6|9395.6|9398.8|9388.8|197
1739866200000|2025-02-18 08:10:00|9405.9|9395.9|9400.1|9390.1|9407.5|9397.5|9400|9390|164
1739866500000|2025-02-18 08:15:00|9400.3|9390.3|9411.8|9401.8|9411.9|9401.9|9398.4|9388.4|169
1739866800000|2025-02-18 08:20:00|9412|9402|9420.9|9410.9|9422|9412|9409.3|9399.3|162
1739867100000|2025-02-18 08:25:00|9420.8|9410.8|9416|9406|9420.8|9410.8|9413.1|9403.1|167
1739867400000|2025-02-18 08:30:00|9416.3|9406.3|9412.6|9402.6|9419.1|9409.1|9412.6|9402.6|164
1739867700000|2025-02-18 08:35:00|9412.4|9402.4|9416.4|9406.4|9418.9|9408.9|9405.9|9395.9|154
1739868000000|2025-02-18 08:40:00|9417|9407|9418.5|9408.5|9420|9410|9414.5|9404.5|145
1739868300000|2025-02-18 08:45:00|9418.4|9408.4|9419|9409|9421|9411|9417.8|9407.8|106
1739868600000|2025-02-18 08:50:00|9418.8|9408.8|9424|9414|9424.8|9414.8|9418.8|9408.8|148
1739868900000|2025-02-18 08:55:00|9423.9|9413.9|9420.8|9410.8|9424.4|9414.4|9417|9407|105
1739869200000|2025-02-18 09:00:00|9420.6|9410.6|9399.8|9389.8|9420.6|9410.6|9399.8|9383.9|243
1739869500000|2025-02-18 09:05:00|9399.4|9389.4|9393|9383|9405.3|9391.6|9391.3|9381.3|139
1739869800000|2025-02-18 09:10:00|9393.1|9383.1|9393.4|9383.4|9396|9386|9390.6|9380.6|135
1739870100000|2025-02-18 09:15:00|9393.1|9383.1|9397.1|9387.1|9399|9389|9392.8|9382.8|154
1739870400000|2025-02-18 09:20:00|9397.5|9387.5|9397.5|9387.5|9399.9|9389.9|9396.3|9386.3|98
1739870700000|2025-02-18 09:25:00|9397.4|9387.4|9398.8|9388.8|9399.1|9389.1|9394.9|9384.9|95
1739871000000|2025-02-18 09:30:00|9399.1|9389.1|9397.8|9387.8|9400.1|9390.1|9396.1|9386.1|84
1739871300000|2025-02-18 09:35:00|9397.5|9387.5|9397.8|9387.8|9398.9|9388.9|9390.1|9380.1|167
1739871600000|2025-02-18 09:40:00|9398|9388|9395.3|9385.3|9400.9|9390.9|9393.8|9383.8|80
1739871900000|2025-02-18 09:45:00|9395.5|9385.5|9394.5|9384.5|9397.5|9387.5|9390.9|9380.9|97
1739872200000|2025-02-18 09:50:00|9394.6|9384.6|9400.8|9390.8|9402.8|9392.8|9394.3|9384.3|94
1739872500000|2025-02-18 09:55:00|9400.9|9390.9|9399.8|9389.8|9401|9391|9394.6|9384.6|98
1739872800000|2025-02-18 10:00:00|9399.5|9389.5|9400.6|9390.6|9402.8|9392.8|9398|9388|82
1739873100000|2025-02-18 10:05:00|9400.8|9390.8|9400.5|9390.5|9402.5|9392.5|9398.5|9388.5|92
1739873400000|2025-02-18 10:10:00|9400.8|9390.8|9395.4|9385.4|9401.3|9391.3|9395|9385|130
1739873700000|2025-02-18 10:15:00|9395.5|9385.5|9391.6|9381.6|9395.5|9385.5|9390.5|9380.5|106
1739874000000|2025-02-18 10:20:00|9391.4|9381.4|9389|9379|9394|9384|9389|9379|78
1739874300000|2025-02-18 10:25:00|9389.3|9379.3|9390.8|9380.8|9391.8|9381.8|9388|9378|70
1739874600000|2025-02-18 10:30:00|9390.5|9380.5|9393.4|9383.4|9393.4|9383.4|9388.4|9378.4|62
1739874900000|2025-02-18 10:35:00|9393.5|9383.5|9393.9|9383.9|9396.4|9386.4|9392.1|9382.1|70
1739875200000|2025-02-18 10:40:00|9393.6|9383.6|9391.1|9381.1|9393.6|9383.6|9390.3|9380.3|64
1739875500000|2025-02-18 10:45:00|9391|9381|9391.8|9381.8|9391.8|9381.8|9388.5|9378.5|63
1739875800000|2025-02-18 10:50:00|9392|9382|9394|9384|9394.6|9384.6|9389.9|9379.9|79
1739876100000|2025-02-18 10:55:00|9393.8|9383.8|9394.5|9384.5|9395|9385|9391.5|9381.5|75
1739876400000|2025-02-18 11:00:00|9394.8|9384.8|9393.3|9383.3|9398.6|9388.6|9393|9383|91
1739876700000|2025-02-18 11:05:00|9392.9|9382.9|9396.3|9386.3|9396.5|9386.5|9391.6|9381.6|61
1739877000000|2025-02-18 11:10:00|9396.1|9386.1|9393.8|9383.8|9396.1|9386.1|9391.4|9381.4|81
1739877300000|2025-02-18 11:15:00|9393.5|9383.5|9393.3|9383.3|9393.5|9383.5|9391.3|9381.3|44
1739877600000|2025-02-18 11:20:00|9393.5|9383.5|9394.5|9384.5|9396.5|9386.5|9392.8|9382.8|74
1739877900000|2025-02-18 11:25:00|9394.3|9384.3|9397.8|9387.8|9398.1|9388.1|9393.6|9383.6|77
1739878200000|2025-02-18 11:30:00|9398|9388|9398|9388|9399.8|9389.8|9395.5|9385.5|95
1739878500000|2025-02-18 11:35:00|9397.6|9387.6|9396.3|9386.3|9398.9|9388.9|9394.6|9384.6|71
1739878800000|2025-02-18 11:40:00|9396.5|9386.5|9393.5|9383.5|9398.3|9388.3|9392.8|9382.8|102
1739879100000|2025-02-18 11:45:00|9393.8|9383.8|9391.6|9381.6|9394.3|9384.3|9391.4|9381.4|100
1739879400000|2025-02-18 11:50:00|9392|9382|9393.8|9383.8|9395.4|9385.4|9391|9381|95
1739879700000|2025-02-18 11:55:00|9394|9384|9392|9382|9395.9|9385.9|9390.5|9380.5|75
1739880000000|2025-02-18 12:00:00|9391.4|9381.4|9392.4|9382.4|9393.1|9383.1|9388.4|9378.4|115
1739880300000|2025-02-18 12:05:00|9391.6|9381.6|9390.9|9380.9|9392.3|9382.3|9390.5|9380.5|82
1739880600000|2025-02-18 12:10:00|9391|9381|9389.6|9379.6|9392.8|9382.8|9388.9|9378.9|65
1739880900000|2025-02-18 12:15:00|9389.4|9379.4|9386.1|9376.1|9391|9381|9386|9376|117
1739881200000|2025-02-18 12:20:00|9387.4|9377.4|9380.8|9370.8|9389|9379|9377.9|9367.9|124
1739881500000|2025-02-18 12:25:00|9380.5|9370.5|9380.4|9370.4|9382.9|9372.9|9376.9|9366.9|118
1739881800000|2025-02-18 12:30:00|9381|9371|9383.4|9373.4|9385.4|9375.4|9379.6|9369.6|183
1739882100000|2025-02-18 12:35:00|9383.1|9373.1|9384|9374|9387.8|9377.8|9380.9|9370.9|121
1739882400000|2025-02-18 12:40:00|9384.4|9374.4|9386.4|9376.4|9387.9|9377.9|9383.1|9373.1|103
1739882700000|2025-02-18 12:45:00|9386.3|9376.3|9384.6|9374.6|9390.9|9380.9|9383.8|9373.8|152
1739883000000|2025-02-18 12:50:00|9385.3|9375.3|9380.6|9370.6|9385.3|9375.3|9378.8|9368.8|95
1739883300000|2025-02-18 12:55:00|9381|9371|9380.3|9370.3|9385|9375|9379.3|9369.3|123
1739883600000|2025-02-18 13:00:00|9380.1|9370.1|9382.5|9372.5|9386.5|9376.5|9376.8|9366.8|319
1739883900000|2025-02-18 13:05:00|9382.4|9372.4|9370.6|9360.6|9383.8|9373.8|9369.9|9359.9|245
1739884200000|2025-02-18 13:10:00|9370.3|9360.3|9373.3|9363.3|9378|9368|9370.3|9360.3|255
1739884500000|2025-02-18 13:15:00|9373.4|9363.4|9379.3|9369.3|9380.8|9370.8|9370.8|9360.8|180
1739884800000|2025-02-18 13:20:00|9379.1|9369.1|9374.3|9364.3|9380|9370|9368.4|9358.4|276
1739885100000|2025-02-18 13:25:00|9374.1|9364.1|9376.8|9366.8|9378.8|9368.8|9371|9361|176
1739885400000|2025-02-18 13:30:00|9377|9367|9375.4|9365.4|9379|9369|9372.8|9362.8|258
1739885700000|2025-02-18 13:35:00|9375.5|9365.5|9375.9|9365.9|9376.3|9366.3|9372.3|9362.3|229
1739886000000|2025-02-18 13:40:00|9376|9366|9381.3|9371.3|9381.3|9371.3|9371.8|9361.8|222
1739886300000|2025-02-18 13:45:00|9381.5|9371.5|9378.3|9368.3|9382.9|9372.9|9376.5|9366.5|190
1739886600000|2025-02-18 13:50:00|9378|9368|9381|9371|9381.8|9371.8|9377|9367|143
1739886900000|2025-02-18 13:55:00|9381.3|9371.3|9373.8|9363.8|9381.8|9371.8|9371.6|9361.6|186
1739887200000|2025-02-18 14:00:00|9374|9364|9376|9366|9376|9366|9371.3|9361.3|272
1739887500000|2025-02-18 14:05:00|9375.8|9365.8|9380.8|9370.8|9380.8|9370.8|9373.9|9363.9|163
1739887800000|2025-02-18 14:10:00|9381|9371|9378.9|9368.9|9384.5|9374.5|9377.9|9367.9|191
1739888100000|2025-02-18 14:15:00|9377.6|9367.6|9375.3|9365.3|9381.1|9371.1|9375|9365|180
1739888400000|2025-02-18 14:20:00|9375.5|9365.5|9377.5|9367.5|9379.5|9369.5|9372.3|9362.3|182
1739888700000|2025-02-18 14:25:00|9377.8|9367.8|9387.3|9377.3|9387.8|9377.8|9377.8|9367.8|202
1739889000000|2025-02-18 14:30:00|9387.5|9377.5|9384.9|9374.9|9388.8|9378.8|9378.9|9368.9|238
1739889300000|2025-02-18 14:35:00|9385.4|9375.4|9386.1|9376.1|9388.5|9378.5|9381.9|9371.9|225
1739889600000|2025-02-18 14:40:00|9386.4|9376.4|9373.8|9363.8|9386.5|9376.5|9370.4|9360.4|350
1739889900000|2025-02-18 14:45:00|9374|9364|9380.5|9370.5|9384.3|9374.3|9373.5|9363.5|191
1739890200000|2025-02-18 14:50:00|9380.1|9370.1|9380.3|9370.3|9383.5|9373.5|9377.5|9367.5|217
1739890500000|2025-02-18 14:55:00|9380.5|9370.5|9384.3|9374.3|9384.5|9374.5|9378.8|9368.8|219
1739890800000|2025-02-18 15:00:00|9384.5|9374.5|9383.3|9373.3|9389|9379|9383|9373|317
1739891100000|2025-02-18 15:05:00|9383.5|9373.5|9414.4|9394.4|9414.6|9401.1|9383.1|9373.1|286
1739891400000|2025-02-18 15:10:00|9414.1|9394.1|9405.5|9395.5|9414.6|9396.4|9400.5|9383.9|254
1739891700000|2025-02-18 15:15:00|9405.8|9395.8|9401.3|9391.3|9406|9396|9397.1|9387.1|188
1739892000000|2025-02-18 15:20:00|9401.5|9391.5|9403|9393|9406.6|9396.6|9394.5|9384.5|282
1739892300000|2025-02-18 15:25:00|9403.3|9393.3|9402|9392|9406.3|9396.3|9397.9|9387.9|239
1739892600000|2025-02-18 15:30:00|9402.3|9392.3|9394.4|9384.4|9402.5|9392.5|9392.8|9382.8|254
1739892900000|2025-02-18 15:35:00|9394.3|9384.3|9393|9383|9396|9386|9388.8|9378.8|190
1739893200000|2025-02-18 15:40:00|9392.8|9382.8|9393.5|9383.5|9397.8|9387.8|9387.4|9377.4|224
1739893500000|2025-02-18 15:45:00|9393.3|9383.3|9393|9383|9393.8|9383.8|9389.3|9379.3|175
1739893800000|2025-02-18 15:50:00|9392.8|9382.8|9394.6|9384.6|9397|9387|9388.5|9378.5|165
1739894100000|2025-02-18 15:55:00|9394.9|9384.9|9399.6|9389.6|9401.9|9391.9|9394.9|9384.9|158
1739894400000|2025-02-18 16:00:00|9398.4|9388.4|9402.5|9392.5|9408.4|9398.4|9396.8|9386.8|190
1739894700000|2025-02-18 16:05:00|9402.1|9392.1|9417.4|9407.4|9418.3|9408.3|9402.1|9392.1|217
1739895000000|2025-02-18 16:10:00|9418.1|9408.1|9417|9407|9420|9410|9415.5|9405.5|159
1739895300000|2025-02-18 16:15:00|9417.1|9407.1|9431.9|9421.9|9432.6|9422.6|9415.5|9405.5|222
1739895600000|2025-02-18 16:20:00|9432.1|9422.1|9427.9|9417.9|9436.3|9426.3|9426.4|9416.4|162
1739895900000|2025-02-18 16:25:00|9428.1|9418.1|9444.3|9434.3|9448.6|9438.6|9427.5|9417.5|299
1739896200000|2025-02-18 16:30:00|9444.5|9434.5|9451|9441|9455.5|9445.5|9443.8|9433.8|256
1739896500000|2025-02-18 16:35:00|9451.3|9441.3|9446.5|9436.5|9452.3|9442.3|9443.9|9433.9|221
1739896800000|2025-02-18 16:40:00|9446.4|9436.4|9448.8|9438.8|9449|9439|9443.9|9433.9|165
1739897100000|2025-02-18 16:45:00|9448.9|9438.9|9485|9475|9492.4|9480.3|9448.8|9438.8|480
1739897400000|2025-02-18 16:50:00|9484.8|9474.8|9475.6|9465.6|9484.8|9474.8|9473.9|9463.9|272
1739897700000|2025-02-18 16:55:00|9475.1|9465.1|9476.8|9466.8|9476.8|9466.8|9469.1|9459.1|203
1739898000000|2025-02-18 17:00:00|9477|9467|9471.1|9461.1|9477|9467|9470.8|9460.8|75
1739898300000|2025-02-18 17:05:00|9472.3|9462.3|9476.3|9466.3|9478.3|9468.3|9472|9462|82
1739898600000|2025-02-18 17:10:00|9476|9466|9470.9|9460.9|9476|9466|9470.9|9460.9|62
1739898900000|2025-02-18 17:15:00|9470.8|9460.8|9470.6|9460.6|9472.3|9462.3|9469.8|9459.8|67
1739899200000|2025-02-18 17:20:00|9471|9461|9471.3|9461.3|9472.5|9462.5|9470.1|9460.1|76
1739899500000|2025-02-18 17:25:00|9471|9461|9470.1|9460.1|9471.5|9461.5|9469.5|9459.5|69
1739899800000|2025-02-18 17:30:00|9469.9|9459.9|9469.3|9459.3|9470.5|9460.5|9468.8|9458.8|46
1739900100000|2025-02-18 17:35:00|9469|9459|9469.5|9459.5|9470.6|9460.6|9468.1|9458.1|51
1739900400000|2025-02-18 17:40:00|9469.8|9459.8|9473|9463|9474.3|9464.3|9469.8|9459.8|109
1739900700000|2025-02-18 17:45:00|9472.8|9462.8|9471|9461|9473|9463|9468.6|9458.6|78
1739901000000|2025-02-18 17:50:00|9470.9|9460.9|9468.8|9458.8|9471.9|9461.9|9468.8|9458.8|26
1739901300000|2025-02-18 17:55:00|9468.3|9458.3|9468.8|9458.8|9473.3|9463.3|9468.3|9458.3|78
1739901600000|2025-02-18 18:00:00|9468.5|9458.5|9466|9456|9468.8|9458.8|9462.8|9452.8|48
1739901900000|2025-02-18 18:05:00|9466.3|9456.3|9466.8|9456.8|9469.9|9459.9|9466|9456|49
1739902200000|2025-02-18 18:10:00|9467|9457|9463.5|9453.5|9468.5|9458.5|9463.5|9453.5|28
1739902500000|2025-02-18 18:15:00|9463.8|9453.8|9465.3|9455.3|9466|9456|9463.8|9453.8|32
1739902800000|2025-02-18 18:20:00|9465.5|9455.5|9465.8|9455.8|9466|9456|9465.5|9455.5|12
1739903100000|2025-02-18 18:25:00|9466|9456|9465.8|9455.8|9466.5|9456.5|9465.5|9455.5|17
1739903400000|2025-02-18 18:30:00|9465.5|9455.5|9464|9454|9465.5|9455.5|9464|9454|16
1739903700000|2025-02-18 18:35:00|9464.3|9454.3|9463.5|9453.5|9464.3|9454.3|9463.3|9453.3|8
1739904000000|2025-02-18 18:40:00|9463.3|9453.3|9463.5|9453.5|9463.8|9453.8|9463.1|9453.1|15
1739904300000|2025-02-18 18:45:00|9463.3|9453.3|9469.4|9459.4|9469.4|9459.4|9463.3|9453.3|24
1739904600000|2025-02-18 18:50:00|9469.5|9459.5|9474.8|9464.8|9474.8|9464.8|9469.5|9459.5|54
1739904900000|2025-02-18 18:55:00|9475|9465|9485.1|9463.1|9486.4|9465|9475|9460|9
1739926800000|2025-02-19 01:00:00|9451.6|9431.6|9450.4|9430.4|9454.1|9434.1|9448.4|9428.4|204
1739927100000|2025-02-19 01:05:00|9450.1|9430.1|9450.6|9430.6|9453.4|9433.4|9445.4|9425.4|317
1739927400000|2025-02-19 01:10:00|9450.9|9430.9|9452.4|9432.4|9457.6|9437.6|9449.9|9429.9|248
1739927700000|2025-02-19 01:15:00|9452.1|9432.1|9450.4|9430.4|9455.9|9435.9|9450.1|9430.1|215
1739928000000|2025-02-19 01:20:00|9450.6|9430.6|9447.4|9427.4|9454.1|9434.1|9446.9|9426.9|185
1739928300000|2025-02-19 01:25:00|9447.1|9427.1|9444.1|9424.1|9447.9|9427.9|9441.1|9421.1|180
1739928600000|2025-02-19 01:30:00|9444.4|9424.4|9445.6|9425.6|9445.6|9425.6|9435.9|9415.9|310
1739928900000|2025-02-19 01:35:00|9445.1|9425.1|9442.1|9422.1|9445.9|9425.9|9439.9|9419.9|247
1739929200000|2025-02-19 01:40:00|9442.4|9422.4|9445.9|9425.9|9447.4|9427.4|9442.1|9422.1|157
1739929500000|2025-02-19 01:45:00|9446.1|9426.1|9442.9|9422.9|9448.1|9428.1|9441.4|9421.4|190
1739929800000|2025-02-19 01:50:00|9443.1|9423.1|9451.4|9431.4|9454.9|9434.9|9443.1|9423.1|229
1739930100000|2025-02-19 01:55:00|9451.1|9431.1|9454.1|9434.1|9457.9|9437.9|9449.9|9429.9|176
1739930400000|2025-02-19 02:00:00|9454.9|9434.9|9448.9|9428.9|9458.4|9438.4|9445.4|9425.4|271
1739930700000|2025-02-19 02:05:00|9449.1|9429.1|9448.4|9428.4|9449.9|9429.9|9441.6|9421.6|195
1739931000000|2025-02-19 02:10:00|9447.6|9427.6|9448.1|9428.1|9450.4|9430.4|9443.6|9423.6|191
1739931300000|2025-02-19 02:15:00|9447.9|9427.9|9452.6|9432.6|9461.6|9441.6|9447.9|9427.9|172
1739931600000|2025-02-19 02:20:00|9451.4|9431.4|9449.4|9429.4|9456.1|9436.1|9447.6|9427.6|125
1739931900000|2025-02-19 02:25:00|9448.9|9428.9|9443.6|9423.6|9449.4|9429.4|9442.4|9422.4|153
1739932200000|2025-02-19 02:30:00|9443.9|9423.9|9445.1|9425.1|9450.1|9430.1|9441.4|9421.4|384
1739932500000|2025-02-19 02:35:00|9444.6|9424.6|9443.1|9423.1|9446.1|9426.1|9439.9|9419.9|219
1739932800000|2025-02-19 02:40:00|9443.9|9423.9|9442.9|9422.9|9445.4|9425.4|9439.4|9419.4|247
1739933100000|2025-02-19 02:45:00|9443.1|9423.1|9434.1|9414.1|9444.4|9424.4|9433.9|9413.9|244
1739933400000|2025-02-19 02:50:00|9434.4|9414.4|9440.9|9420.9|9442.4|9422.4|9433.1|9413.1|233
1739933700000|2025-02-19 02:55:00|9440.6|9420.6|9433.1|9413.1|9441.4|9421.4|9433.1|9413.1|191
1739934000000|2025-02-19 03:00:00|9432.9|9412.9|9424.9|9404.9|9435.4|9415.4|9424.4|9404.4|203
1739934300000|2025-02-19 03:05:00|9425.6|9405.6|9422.1|9402.1|9425.6|9405.6|9420.9|9400.9|187
1739934600000|2025-02-19 03:10:00|9423.1|9403.1|9422.9|9402.9|9425.4|9405.4|9421.9|9401.9|180
1739934900000|2025-02-19 03:15:00|9422.6|9402.6|9415.9|9395.9|9422.6|9402.6|9412.9|9392.9|205
1739935200000|2025-02-19 03:20:00|9416.1|9396.1|9419.1|9399.1|9422.4|9402.4|9413.6|9393.6|192
1739935500000|2025-02-19 03:25:00|9419.4|9399.4|9417.8|9397.8|9425.1|9405.1|9416.3|9396.3|187
1739935800000|2025-02-19 03:30:00|9417.3|9397.3|9421.9|9401.9|9423.1|9403.1|9417.3|9397.3|90
1739936100000|2025-02-19 03:35:00|9422.6|9402.6|9420.9|9400.9|9422.6|9402.6|9419.1|9399.1|57
1739936400000|2025-02-19 03:40:00|9421.1|9401.1|9425.1|9405.1|9426.1|9406.1|9420.4|9400.4|63
1739936700000|2025-02-19 03:45:00|9425.4|9405.4|9426.1|9406.1|9426.6|9406.6|9425.1|9405.1|35
1739937000000|2025-02-19 03:50:00|9426.4|9406.4|9425.6|9405.6|9427.1|9407.1|9424.9|9404.9|47
1739937300000|2025-02-19 03:55:00|9425.9|9405.9|9424.9|9404.9|9428.1|9408.1|9424.6|9404.6|53
1739937600000|2025-02-19 04:00:00|9425.1|9405.1|9424.4|9404.4|9425.6|9405.6|9422.9|9402.9|69
1739937900000|2025-02-19 04:05:00|9424.6|9404.6|9426.1|9406.1|9429.4|9409.4|9424.4|9404.4|56
1739938200000|2025-02-19 04:10:00|9425.9|9405.9|9426.6|9406.6|9427.1|9407.1|9425.1|9405.1|35
1739938500000|2025-02-19 04:15:00|9426.4|9406.4|9427.4|9407.4|9427.4|9407.4|9425.4|9405.4|43
1739938800000|2025-02-19 04:20:00|9427.6|9407.6|9428.4|9408.4|9428.9|9408.9|9427.6|9407.6|29
1739939100000|2025-02-19 04:25:00|9428.1|9408.1|9427.9|9407.9|9428.9|9408.9|9426.9|9406.9|22
1739939400000|2025-02-19 04:30:00|9427.6|9407.6|9427.6|9407.6|9428.4|9408.4|9427.4|9407.4|31
1739939700000|2025-02-19 04:35:00|9427.9|9407.9|9429.4|9409.4|9430.6|9410.6|9427.6|9407.6|33
1739940000000|2025-02-19 04:40:00|9429.6|9409.6|9429.1|9409.1|9429.6|9409.6|9428.9|9408.9|9
1739940300000|2025-02-19 04:45:00|9429.4|9409.4|9428.6|9408.6|9429.9|9409.9|9428.4|9408.4|12
1739940600000|2025-02-19 04:50:00|9428.4|9408.4|9428.4|9408.4|9428.6|9408.6|9427.9|9407.9|10
1739940900000|2025-02-19 04:55:00|9428.1|9408.1|9427.6|9407.6|9428.9|9408.9|9427.4|9407.4|28
1739941200000|2025-02-19 05:00:00|9427.4|9407.4|9427.9|9407.9|9428.9|9408.9|9425.9|9405.9|83
1739941500000|2025-02-19 05:05:00|9429.1|9409.1|9429.1|9409.1|9429.9|9409.9|9427.4|9407.4|41
1739941800000|2025-02-19 05:10:00|9429.6|9409.6|9429.4|9409.4|9430.9|9410.9|9428.9|9408.9|45
1739942100000|2025-02-19 05:15:00|9429.1|9409.1|9426.1|9406.1|9429.6|9409.6|9424.9|9404.9|51
1739942400000|2025-02-19 05:20:00|9425.6|9405.6|9422.4|9402.4|9425.6|9405.6|9420.9|9400.9|74
1739942700000|2025-02-19 05:25:00|9422.1|9402.1|9423.5|9403.5|9423.5|9403.5|9419.6|9399.6|71
1739943000000|2025-02-19 05:30:00|9424|9404|9422.9|9402.9|9425.4|9405.4|9420|9400|173
1739943300000|2025-02-19 05:35:00|9423.1|9403.1|9425.1|9405.1|9425.9|9405.9|9419.9|9399.9|176
1739943600000|2025-02-19 05:40:00|9424.9|9404.9|9422.9|9402.9|9424.9|9404.9|9419.4|9399.4|143
1739943900000|2025-02-19 05:45:00|9423.1|9403.1|9428.6|9408.6|9429.6|9409.6|9420.9|9400.9|229
1739944200000|2025-02-19 05:50:00|9427.6|9407.6|9426.1|9406.1|9428.9|9408.9|9424.1|9404.1|166
1739944500000|2025-02-19 05:55:00|9426.4|9406.4|9423.9|9403.9|9428.4|9408.4|9421.6|9401.6|192
1739944800000|2025-02-19 06:00:00|9423.4|9403.4|9428.6|9408.6|9429.1|9409.1|9418.9|9398.9|182
1739945100000|2025-02-19 06:05:00|9428.4|9408.4|9439.1|9419.1|9444.6|9424.6|9427.9|9407.9|184
1739945400000|2025-02-19 06:10:00|9437.9|9417.9|9437.9|9417.9|9439.9|9419.9|9432.4|9412.4|180
1739945700000|2025-02-19 06:15:00|9437.4|9417.4|9438.9|9418.9|9439.9|9419.9|9433.9|9413.9|159
1739946000000|2025-02-19 06:20:00|9439.1|9419.1|9440.6|9420.6|9442.1|9422.1|9439.1|9419.1|97
1739946300000|2025-02-19 06:25:00|9440.9|9420.9|9438.6|9418.6|9443.9|9423.9|9436.9|9416.9|122
1739946600000|2025-02-19 06:30:00|9438.9|9418.9|9437.1|9417.1|9441.1|9421.1|9433.6|9413.6|132
1739946900000|2025-02-19 06:35:00|9437.4|9417.4|9435.4|9415.4|9441.1|9421.1|9433.4|9413.4|132
1739947200000|2025-02-19 06:40:00|9435.9|9415.9|9442.4|9422.4|9448.4|9428.4|9434.9|9414.9|164
1739947500000|2025-02-19 06:45:00|9442.6|9422.6|9438.4|9418.4|9443.6|9423.6|9437.4|9417.4|122
1739947800000|2025-02-19 06:50:00|9438.1|9418.1|9436.1|9416.1|9438.4|9418.4|9433.6|9413.6|170
1739948100000|2025-02-19 06:55:00|9436.4|9416.4|9440.8|9420.8|9440.8|9420.8|9434.6|9414.6|232
1739948400000|2025-02-19 07:00:00|9441.3|9421.3|9438.4|9418.4|9441.5|9421.5|9433.3|9413.3|157
1739948700000|2025-02-19 07:05:00|9438.6|9418.6|9443.4|9423.4|9443.9|9423.9|9437.6|9417.6|124
1739949000000|2025-02-19 07:10:00|9443.1|9423.1|9444.1|9424.1|9444.4|9424.4|9439.4|9419.4|108
1739949300000|2025-02-19 07:15:00|9444.4|9424.4|9463.9|9443.9|9467.9|9447.9|9443.4|9423.4|136
1739949600000|2025-02-19 07:20:00|9464.1|9444.1|9467.4|9447.4|9469.1|9449.1|9463.4|9443.4|110
1739949900000|2025-02-19 07:25:00|9467.1|9447.1|9461.4|9441.4|9468.1|9448.1|9456.9|9436.9|96
1739950200000|2025-02-19 07:30:00|9461.1|9441.1|9456.4|9436.4|9463.6|9443.6|9454.9|9434.9|173
1739950500000|2025-02-19 07:35:00|9456.6|9436.6|9449.1|9429.1|9458.5|9438.5|9447.1|9427.1|79
1739950800000|2025-02-19 07:40:00|9449.4|9429.4|9451.4|9431.4|9454.6|9434.6|9448.9|9428.9|114
1739951100000|2025-02-19 07:45:00|9451.6|9431.6|9449.9|9429.9|9454.6|9434.6|9449.6|9429.6|98
1739951400000|2025-02-19 07:50:00|9450.1|9430.1|9451.1|9431.1|9452.6|9432.6|9448.4|9428.4|98
1739951700000|2025-02-19 07:55:00|9450.9|9430.9|9439.8|9429.8|9450.9|9436.4|9438.3|9428.3|116
1739952000000|2025-02-19 08:00:00|9440.1|9430.1|9445.9|9435.9|9446.9|9436.9|9439|9429|199
1739952300000|2025-02-19 08:05:00|9446|9436|9446.3|9436.3|9450|9440|9441.1|9431.1|181
1739952600000|2025-02-19 08:10:00|9446.6|9436.6|9450.1|9440.1|9456.1|9446.1|9444|9434|206
1739952900000|2025-02-19 08:15:00|9450.4|9440.4|9463.1|9453.1|9466.8|9456.8|9448.9|9438.9|292
1739953200000|2025-02-19 08:20:00|9461.6|9451.6|9462.4|9452.4|9466.6|9456.6|9459.4|9449.4|220
1739953500000|2025-02-19 08:25:00|9462.6|9452.6|9463.6|9453.6|9466.8|9456.8|9460.5|9450.5|155
1739953800000|2025-02-19 08:30:00|9463.8|9453.8|9462.3|9452.3|9466.6|9456.6|9460.4|9450.4|167
1739954100000|2025-02-19 08:35:00|9462.4|9452.4|9465.5|9455.5|9467.5|9457.5|9461.4|9451.4|130
1739954400000|2025-02-19 08:40:00|9465.3|9455.3|9468.3|9458.3|9468.6|9458.6|9462.8|9452.8|105
1739954700000|2025-02-19 08:45:00|9468.5|9458.5|9476.3|9466.3|9481|9471|9468.5|9458.5|143
1739955000000|2025-02-19 08:50:00|9475.8|9465.8|9473.4|9463.4|9475.8|9465.8|9470|9460|135
1739955300000|2025-02-19 08:55:00|9473.6|9463.6|9476.4|9466.4|9478.3|9468.3|9471.9|9461.9|116
1739955600000|2025-02-19 09:00:00|9476.3|9466.3|9477|9467|9479.3|9469.3|9456.3|9442.6|320
1739955900000|2025-02-19 09:05:00|9477.3|9467.3|9470.5|9460.5|9481.9|9471.9|9469.5|9459.5|176
1739956200000|2025-02-19 09:10:00|9470.8|9460.8|9478|9468|9479.4|9469.4|9470.3|9460.3|146
1739956500000|2025-02-19 09:15:00|9477.8|9467.8|9485.5|9475.5|9486.6|9476.6|9472.8|9462.8|195
1739956800000|2025-02-19 09:20:00|9485.8|9475.8|9481.4|9471.4|9485.8|9475.8|9475.6|9465.6|158
1739957100000|2025-02-19 09:25:00|9481.3|9471.3|9483.1|9473.1|9487.6|9477.6|9477.3|9467.3|159
1739957400000|2025-02-19 09:30:00|9482.9|9472.9|9480.9|9470.9|9485.6|9475.6|9476.1|9466.1|191
1739957700000|2025-02-19 09:35:00|9480.6|9470.6|9482.5|9472.5|9483.8|9473.8|9477|9467|157
1739958000000|2025-02-19 09:40:00|9482.3|9472.3|9477.3|9467.3|9484.3|9474.3|9476.3|9466.3|129
1739958300000|2025-02-19 09:45:00|9477|9467|9496.3|9486.3|9497.4|9487.4|9473.4|9463.4|159
1739958600000|2025-02-19 09:50:00|9496|9486|9494.9|9484.9|9496.6|9486.6|9489.6|9479.6|111
1739958900000|2025-02-19 09:55:00|9494.8|9484.8|9490.8|9480.8|9494.8|9484.8|9487|9477|96
1739959200000|2025-02-19 10:00:00|9490.9|9480.9|9494.8|9484.8|9497.3|9487.3|9488.9|9478.9|138
1739959500000|2025-02-19 10:05:00|9495|9485|9495|9485|9497|9487|9493.6|9483.6|98
1739959800000|2025-02-19 10:10:00|9494.8|9484.8|9491.6|9481.6|9495|9485|9487.9|9477.9|122
1739960100000|2025-02-19 10:15:00|9491.9|9481.9|9519|9509|9519.4|9509.4|9491.9|9481.9|145
1739960400000|2025-02-19 10:20:00|9518.5|9508.5|9539.8|9529.8|9544.4|9531|9518.1|9508.1|128
1739960700000|2025-02-19 10:25:00|9539.3|9529.3|9533.5|9523.5|9546.4|9533.1|9527.4|9517.4|178
1739961000000|2025-02-19 10:30:00|9533.3|9523.3|9530.9|9520.9|9534.6|9524.6|9523|9513|140
1739961300000|2025-02-19 10:35:00|9531.3|9521.3|9529.6|9519.6|9533.6|9523.6|9527.3|9517.3|136
1739961600000|2025-02-19 10:40:00|9529.9|9519.9|9531.1|9521.1|9533.5|9523.5|9528.5|9518.5|99
1739961900000|2025-02-19 10:45:00|9531.3|9521.3|9530.4|9520.4|9542.5|9532.5|9528.3|9518.3|179
1739962200000|2025-02-19 10:50:00|9530.6|9520.6|9527.5|9517.5|9531|9521|9525.9|9515.9|131
1739962500000|2025-02-19 10:55:00|9527.3|9517.3|9526.5|9516.5|9529.3|9519.3|9525.3|9515.3|96
1739962800000|2025-02-19 11:00:00|9526.4|9516.4|9522.5|9502.5|9527|9517|9515.5|9502.5|174
1739963100000|2025-02-19 11:05:00|9521.5|9501.5|9524.5|9504.5|9526|9506|9519.4|9499.4|106
1739963400000|2025-02-19 11:10:00|9524.1|9504.1|9520.8|9500.8|9527.5|9507.5|9519.9|9499.9|72
1739963700000|2025-02-19 11:15:00|9521|9501|9516.8|9496.8|9521.3|9501.3|9516.8|9496.8|50
1739964000000|2025-02-19 11:20:00|9517|9497|9515.3|9495.3|9519.1|9499.1|9513.6|9493.6|76
1739964300000|2025-02-19 11:25:00|9514.9|9494.9|9514|9494|9517.1|9497.1|9510|9490|99
1739964600000|2025-02-19 11:30:00|9514.3|9494.3|9523.5|9503.5|9524.8|9504.8|9514.3|9494.3|107
1739964900000|2025-02-19 11:35:00|9523.8|9503.8|9513.6|9493.6|9525.3|9505.3|9513.6|9493.6|73
1739965200000|2025-02-19 11:40:00|9513.4|9493.4|9505.1|9485.1|9514.1|9494.1|9501.6|9481.6|118
1739965500000|2025-02-19 11:45:00|9505.5|9485.5|9502.1|9482.1|9506.1|9486.1|9501.3|9481.3|80
1739965800000|2025-02-19 11:50:00|9502.5|9482.5|9502.1|9482.1|9502.5|9482.5|9496.9|9476.9|75
1739966100000|2025-02-19 11:55:00|9502.4|9482.4|9500.1|9480.1|9504.9|9484.9|9499.8|9479.8|68
1739966400000|2025-02-19 12:00:00|9499|9479|9490.5|9470.5|9500.5|9480.5|9488|9468|159
1739966700000|2025-02-19 12:05:00|9490|9470|9496.8|9476.8|9500.8|9480.8|9490|9470|113
1739967000000|2025-02-19 12:10:00|9496.5|9476.5|9500.1|9480.1|9500.1|9480.1|9494|9474|53
1739967300000|2025-02-19 12:15:00|9501.1|9481.1|9498.5|9478.5|9501.1|9481.1|9494.8|9474.8|61
1739967600000|2025-02-19 12:20:00|9498.3|9478.3|9504.5|9484.5|9507.8|9487.8|9494.9|9474.9|110
1739967900000|2025-02-19 12:25:00|9504|9484|9505.5|9485.5|9505.6|9485.6|9499.4|9479.4|83
1739968200000|2025-02-19 12:30:00|9505.9|9485.9|9497.5|9477.5|9506.4|9486.4|9490.9|9470.9|128
1739968500000|2025-02-19 12:35:00|9497.9|9477.9|9497.5|9477.5|9499.8|9479.8|9494.6|9474.6|89
1739968800000|2025-02-19 12:40:00|9497.8|9477.8|9499.4|9479.4|9499.5|9479.5|9495.6|9475.6|50
1739969100000|2025-02-19 12:45:00|9499.5|9479.5|9498.5|9478.5|9501.4|9481.4|9498.1|9478.1|42
1739969400000|2025-02-19 12:50:00|9498.8|9478.8|9506.3|9486.3|9506.9|9486.9|9498.8|9478.8|99
1739969700000|2025-02-19 12:55:00|9506|9486|9505.3|9485.3|9507.1|9487.1|9499|9479|175
1739970000000|2025-02-19 13:00:00|9505.5|9485.5|9500.6|9480.6|9505.5|9485.5|9483.1|9463.1|483
1739970300000|2025-02-19 13:05:00|9500.9|9480.9|9490.3|9470.3|9500.9|9480.9|9488.8|9468.8|339
1739970600000|2025-02-19 13:10:00|9490.5|9470.5|9485.8|9465.8|9496.5|9476.5|9483.4|9463.4|297
1739970900000|2025-02-19 13:15:00|9485.5|9465.5|9490.8|9470.8|9492.6|9472.6|9485.1|9465.1|245
1739971200000|2025-02-19 13:20:00|9491.3|9471.3|9491.8|9471.8|9500|9480|9490.3|9470.3|282
1739971500000|2025-02-19 13:25:00|9492.3|9472.3|9497.8|9477.8|9499.9|9479.9|9492.3|9472.3|171
1739971800000|2025-02-19 13:30:00|9497.4|9477.4|9492.5|9472.5|9497.6|9477.6|9488.5|9468.5|261
1739972100000|2025-02-19 13:35:00|9493|9473|9496.3|9476.3|9496.3|9476.3|9491.5|9471.5|191
1739972400000|2025-02-19 13:40:00|9496.6|9476.6|9498.1|9478.1|9502.5|9482.5|9496.1|9476.1|188
1739972700000|2025-02-19 13:45:00|9498.4|9478.4|9495.5|9475.5|9502.8|9482.8|9493.8|9473.8|180
1739973000000|2025-02-19 13:50:00|9495.8|9475.8|9492.8|9472.8|9496.5|9476.5|9489.8|9469.8|133
1739973300000|2025-02-19 13:55:00|9493|9473|9491.8|9471.8|9495.4|9475.4|9489.6|9469.6|120
1739973600000|2025-02-19 14:00:00|9492|9472|9478.3|9458.3|9494.1|9474.1|9477.1|9457.1|168
1739973900000|2025-02-19 14:05:00|9478.5|9458.5|9487.1|9467.1|9487.1|9467.1|9478.3|9458.3|168
1739974200000|2025-02-19 14:10:00|9486.6|9466.6|9482|9462|9487.4|9467.4|9481.3|9461.3|121
1739974500000|2025-02-19 14:15:00|9481.6|9461.6|9477.8|9457.8|9483.5|9463.5|9476.8|9456.8|143
1739974800000|2025-02-19 14:20:00|9478|9458|9484|9464|9488.4|9468.4|9478|9458|204
1739975100000|2025-02-19 14:25:00|9484.3|9464.3|9475.3|9455.3|9484.3|9464.3|9475.3|9455.3|208
1739975400000|2025-02-19 14:30:00|9475.5|9455.5|9465.8|9445.8|9478|9458|9465|9445|208
1739975700000|2025-02-19 14:35:00|9465.5|9445.5|9472.1|9452.1|9472.1|9452.1|9459.3|9439.3|224
1739976000000|2025-02-19 14:40:00|9472.5|9452.5|9468.3|9448.3|9475.4|9455.4|9466.1|9446.1|171
1739976300000|2025-02-19 14:45:00|9468.5|9448.5|9468.8|9448.8|9470.5|9450.5|9466.5|9446.5|132
1739976600000|2025-02-19 14:50:00|9469.3|9449.3|9463.8|9443.8|9470.4|9450.4|9462.9|9442.9|186
1739976900000|2025-02-19 14:55:00|9463.5|9443.5|9468.5|9448.5|9470.5|9450.5|9462.8|9442.8|158
1739977200000|2025-02-19 15:00:00|9467.9|9447.9|9466.3|9446.3|9470.3|9450.3|9464.8|9444.8|210
1739977500000|2025-02-19 15:05:00|9466|9446|9467.4|9447.4|9470.9|9450.9|9463.4|9443.4|144
1739977800000|2025-02-19 15:10:00|9467.8|9447.8|9467.3|9447.3|9470.6|9450.6|9466.5|9446.5|112
1739978100000|2025-02-19 15:15:00|9467|9447|9465.5|9445.5|9470.3|9450.3|9464.8|9444.8|131
1739978400000|2025-02-19 15:20:00|9465.8|9445.8|9469.8|9449.8|9470|9450|9465.8|9445.8|121
1739978700000|2025-02-19 15:25:00|9469.5|9449.5|9468.3|9448.3|9469.8|9449.8|9465.5|9445.5|87
1739979000000|2025-02-19 15:30:00|9468.8|9448.8|9493.3|9473.3|9493.5|9473.5|9466.3|9446.3|313
1739979300000|2025-02-19 15:35:00|9493.8|9473.8|9479.8|9459.8|9496.6|9476.6|9479.5|9459.5|281
1739979600000|2025-02-19 15:40:00|9479.5|9459.5|9481.4|9461.4|9483|9463|9477.3|9457.3|158
1739979900000|2025-02-19 15:45:00|9481.6|9461.6|9481|9461|9482.9|9462.9|9477.3|9457.3|156
1739980200000|2025-02-19 15:50:00|9480.8|9460.8|9478.6|9458.6|9483.6|9463.6|9478.1|9458.1|154
1739980500000|2025-02-19 15:55:00|9479|9459|9469.6|9449.6|9481.6|9461.6|9467.6|9447.6|208
1739980800000|2025-02-19 16:00:00|9470|9450|9470.3|9450.3|9472.5|9452.5|9465.3|9445.3|268
1739981100000|2025-02-19 16:05:00|9469.8|9449.8|9479.5|9459.5|9479.5|9459.5|9466.5|9446.5|195
1739981400000|2025-02-19 16:10:00|9480|9460|9478.9|9458.9|9480.8|9460.8|9476.3|9456.3|134
1739981700000|2025-02-19 16:15:00|9479.1|9459.1|9477.3|9457.3|9479.3|9459.3|9472.6|9452.6|138
1739982000000|2025-02-19 16:20:00|9477.5|9457.5|9486.4|9466.4|9489.6|9469.6|9474.5|9454.5|148
1739982300000|2025-02-19 16:25:00|9486|9466|9498.5|9478.5|9502|9482|9483.8|9463.8|188
1739982600000|2025-02-19 16:30:00|9498.1|9478.1|9490.8|9470.8|9500.9|9480.9|9488.9|9468.9|151
1739982900000|2025-02-19 16:35:00|9490.5|9470.5|9486.4|9466.4|9494.1|9474.1|9484.6|9464.6|139
1739983200000|2025-02-19 16:40:00|9486.6|9466.6|9483.3|9463.3|9487.6|9467.6|9481.4|9461.4|104
1739983500000|2025-02-19 16:45:00|9483|9463|9475.3|9455.3|9483|9463|9473|9453|176
1739983800000|2025-02-19 16:50:00|9475.5|9455.5|9477.8|9457.8|9481.5|9461.5|9474.5|9454.5|113
1739984100000|2025-02-19 16:55:00|9477.5|9457.5|9474.1|9454.1|9479.3|9459.3|9473|9453|114
1739984400000|2025-02-19 17:00:00|9474.4|9454.4|9461.5|9441.5|9474.4|9454.4|9459.5|9439.5|76
1739984700000|2025-02-19 17:05:00|9461.3|9441.3|9468.1|9448.1|9468.1|9448.1|9458.5|9438.5|40
1739985000000|2025-02-19 17:10:00|9468.6|9448.6|9467.9|9447.9|9469.6|9449.6|9464.4|9444.4|44
1739985300000|2025-02-19 17:15:00|9468.3|9448.3|9476.3|9456.3|9476.8|9456.8|9468.3|9448.3|39
1739985600000|2025-02-19 17:20:00|9476.5|9456.5|9475.9|9455.9|9478.4|9458.4|9475.5|9455.5|19
1739985900000|2025-02-19 17:25:00|9476.1|9456.1|9470.6|9450.6|9476.1|9456.1|9468.8|9448.8|33
1739986200000|2025-02-19 17:30:00|9469.6|9449.6|9469.8|9449.8|9471.8|9451.8|9469.1|9449.1|29
1739986500000|2025-02-19 17:35:00|9469|9449|9463.9|9443.9|9469|9449|9463.9|9443.9|26
1739986800000|2025-02-19 17:40:00|9463.6|9443.6|9458.8|9438.8|9464.1|9444.1|9458.8|9438.8|31
1739987100000|2025-02-19 17:45:00|9458.5|9438.5|9457|9437|9460.3|9440.3|9455.5|9435.5|45
1739987400000|2025-02-19 17:50:00|9457.5|9437.5|9459.8|9439.8|9461.1|9441.1|9456.9|9436.9|25
1739987700000|2025-02-19 17:55:00|9460.6|9440.6|9458.6|9438.6|9462.1|9442.1|9458.4|9438.4|17
1739988000000|2025-02-19 18:00:00|9458.1|9438.1|9461.1|9441.1|9462.1|9442.1|9457.6|9437.6|34
1739988300000|2025-02-19 18:05:00|9460.6|9440.6|9457.9|9437.9|9460.6|9440.6|9457.4|9437.4|15
1739988600000|2025-02-19 18:10:00|9458.3|9438.3|9452.9|9432.9|9458.3|9438.3|9452.9|9432.9|16
1739988900000|2025-02-19 18:15:00|9452.4|9432.4|9454.1|9434.1|9454.1|9434.1|9449.9|9429.9|16
1739989200000|2025-02-19 18:20:00|9453.4|9433.4|9451.1|9431.1|9454|9434|9451.1|9431.1|18
1739989500000|2025-02-19 18:25:00|9451.4|9431.4|9453.9|9433.9|9453.9|9433.9|9451.4|9431.4|9
1739989800000|2025-02-19 18:30:00|9454.5|9434.5|9456.6|9436.6|9456.6|9436.6|9453.5|9433.5|13
1739990100000|2025-02-19 18:35:00|9457.1|9437.1|9456.9|9436.9|9458.6|9438.6|9456.3|9436.3|19
1739990400000|2025-02-19 18:40:00|9457.5|9437.5|9454|9434|9457.5|9437.5|9453.9|9433.9|22
1739990700000|2025-02-19 18:45:00|9453.6|9433.6|9451.9|9431.9|9453.6|9433.6|9449.1|9429.1|21
1739991000000|2025-02-19 18:50:00|9450.9|9430.9|9455.1|9435.1|9456.4|9436.4|9449.4|9429.4|37
1739991300000|2025-02-19 18:55:00|9454.6|9434.6|9456.9|9434.9|9458.4|9436.4|9454.6|9433.6|7
1740013200000|2025-02-20 01:00:00|9485.4|9465.4|9484.1|9464.1|9489.4|9469.4|9482.9|9462.9|78
1740013500000|2025-02-20 01:05:00|9483.4|9463.4|9485.4|9465.4|9488.1|9468.1|9479.9|9459.9|105
1740013800000|2025-02-20 01:10:00|9484.4|9464.4|9481.1|9461.1|9487.6|9467.6|9479.1|9459.1|113
1740014100000|2025-02-20 01:15:00|9481.9|9461.9|9475.6|9455.6|9485.6|9465.6|9473.1|9453.1|118
1740014400000|2025-02-20 01:20:00|9476.4|9456.4|9475.4|9455.4|9477.1|9457.1|9474.1|9454.1|48
1740014700000|2025-02-20 01:25:00|9474.6|9454.6|9467.6|9447.6|9474.6|9454.6|9464.9|9444.9|76
1740015000000|2025-02-20 01:30:00|9466.9|9446.9|9475.9|9455.9|9477.1|9457.1|9466.4|9446.4|104
1740015300000|2025-02-20 01:35:00|9475.4|9455.4|9475.6|9455.6|9479.1|9459.1|9469.6|9449.6|100
1740015600000|2025-02-20 01:40:00|9475.1|9455.1|9464.4|9444.4|9476.6|9456.6|9461.1|9441.1|102
1740015900000|2025-02-20 01:45:00|9463.9|9443.9|9472.6|9452.6|9475.1|9455.1|9462.6|9442.6|162
1740016200000|2025-02-20 01:50:00|9473.1|9453.1|9469.6|9449.6|9476.9|9456.9|9468.1|9448.1|107
1740016500000|2025-02-20 01:55:00|9469.1|9449.1|9467.1|9447.1|9470.9|9450.9|9465.6|9445.6|118
1740016800000|2025-02-20 02:00:00|9467.6|9447.6|9470.6|9450.6|9472.6|9452.6|9463.9|9443.9|135
1740017100000|2025-02-20 02:05:00|9470.1|9450.1|9472.1|9452.1|9472.9|9452.9|9466.6|9446.6|119
1740017400000|2025-02-20 02:10:00|9472.6|9452.6|9479.9|9459.9|9482.6|9462.6|9469.4|9449.4|108
1740017700000|2025-02-20 02:15:00|9480.4|9460.4|9479.6|9459.6|9480.9|9460.9|9473.9|9453.9|53
1740018000000|2025-02-20 02:20:00|9480.1|9460.1|9485.1|9465.1|9485.1|9465.1|9477.9|9457.9|52
1740018300000|2025-02-20 02:25:00|9485.6|9465.6|9494.1|9474.1|9496.6|9476.6|9484.9|9464.9|66
1740018600000|2025-02-20 02:30:00|9494.9|9474.9|9489.9|9469.9|9495.1|9475.1|9482.9|9462.9|183
1740018900000|2025-02-20 02:35:00|9490.4|9470.4|9501.6|9481.6|9509.9|9489.9|9484.6|9464.6|264
1740019200000|2025-02-20 02:40:00|9500.6|9480.6|9497.9|9477.9|9502.4|9482.4|9494.4|9474.4|170
1740019500000|2025-02-20 02:45:00|9497.4|9477.4|9499.4|9479.4|9500.9|9480.9|9491.4|9471.4|184
1740019800000|2025-02-20 02:50:00|9499.9|9479.9|9507.1|9487.1|9509.6|9489.6|9498.1|9478.1|131
1740020100000|2025-02-20 02:55:00|9506.6|9486.6|9507.1|9487.1|9509.4|9489.4|9502.4|9482.4|139
1740020400000|2025-02-20 03:00:00|9507.9|9487.9|9505.6|9485.6|9507.9|9487.9|9501.4|9481.4|105
1740020700000|2025-02-20 03:05:00|9506.1|9486.1|9506.6|9486.6|9513.4|9493.4|9499.4|9479.4|126
1740021000000|2025-02-20 03:10:00|9507.4|9487.4|9507.1|9487.1|9509.4|9489.4|9504.9|9484.9|69
1740021300000|2025-02-20 03:15:00|9507.6|9487.6|9507.6|9487.6|9507.6|9487.6|9499.6|9479.6|107
1740021600000|2025-02-20 03:20:00|9507.1|9487.1|9508.4|9488.4|9511.6|9491.6|9505.9|9485.9|77
1740021900000|2025-02-20 03:25:00|9508.9|9488.9|9505.9|9485.9|9511.1|9491.1|9502.9|9482.9|71
1740022200000|2025-02-20 03:30:00|9505.4|9485.4|9510.1|9490.1|9510.4|9490.4|9504.6|9484.6|34
1740022500000|2025-02-20 03:35:00|9509.6|9489.6|9513.6|9493.6|9516.6|9496.6|9508.4|9488.4|42
1740022800000|2025-02-20 03:40:00|9512.9|9492.9|9516.1|9496.1|9519.6|9499.6|9512.9|9492.9|51
1740023100000|2025-02-20 03:45:00|9515.6|9495.6|9521.6|9501.6|9521.9|9501.9|9515.1|9495.1|47
1740023400000|2025-02-20 03:50:00|9521.1|9501.1|9522.1|9502.1|9524.1|9504.1|9520.9|9500.9|40
1740023700000|2025-02-20 03:55:00|9521.6|9501.6|9518.4|9498.4|9522.4|9502.4|9518.4|9498.4|37
1740024000000|2025-02-20 04:00:00|9518.9|9498.9|9518.1|9498.1|9519.1|9499.1|9516.4|9496.4|22
1740024300000|2025-02-20 04:05:00|9517.4|9497.4|9520.1|9500.1|9520.4|9500.4|9515.9|9495.9|25
1740024600000|2025-02-20 04:10:00|9520.4|9500.4|9520.1|9500.1|9521.4|9501.4|9518.9|9498.9|10
1740024900000|2025-02-20 04:15:00|9521.1|9501.1|9521.6|9501.6|9522.6|9502.6|9521|9501|9
1740025200000|2025-02-20 04:20:00|9520.9|9500.9|9519.9|9499.9|9520.9|9500.9|9518.4|9498.4|11
1740025500000|2025-02-20 04:25:00|9520.4|9500.4|9520.6|9500.6|9521.6|9501.6|9520.1|9500.1|17
1740025800000|2025-02-20 04:30:00|9520.9|9500.9|9517.1|9497.1|9520.9|9500.9|9516.1|9496.1|22
1740026100000|2025-02-20 04:35:00|9516.9|9496.9|9517.4|9497.4|9519.1|9499.1|9516.9|9496.9|23
1740026400000|2025-02-20 04:40:00|9518.1|9498.1|9518.9|9498.9|9519.6|9499.6|9517.4|9497.4|14
1740026700000|2025-02-20 04:45:00|9518.4|9498.4|9518.1|9498.1|9519.4|9499.4|9516.4|9496.4|14
1740027000000|2025-02-20 04:50:00|9517.9|9497.9|9517.1|9497.1|9518.4|9498.4|9515.1|9495.1|17
1740027300000|2025-02-20 04:55:00|9516.6|9496.6|9516.1|9496.1|9516.6|9496.6|9514.4|9494.4|14
1740027600000|2025-02-20 05:00:00|9515.9|9495.9|9515.9|9495.9|9517.4|9497.4|9513.6|9493.6|39
1740027900000|2025-02-20 05:05:00|9516.4|9496.4|9516.4|9496.4|9517.6|9497.6|9513.9|9493.9|21
1740028200000|2025-02-20 05:10:00|9517.1|9497.1|9515.4|9495.4|9517.4|9497.4|9514.9|9494.9|32
1740028500000|2025-02-20 05:15:00|9514.4|9494.4|9515.9|9495.9|9516.4|9496.4|9513.4|9493.4|23
1740028800000|2025-02-20 05:20:00|9515.4|9495.4|9522.6|9502.6|9522.9|9502.9|9514.9|9494.9|27
1740029100000|2025-02-20 05:25:00|9523.1|9503.1|9516.1|9496.1|9523.1|9503.1|9514.4|9494.4|30
1740029400000|2025-02-20 05:30:00|9516.9|9496.9|9523.4|9503.4|9529.1|9509.1|9516.4|9496.4|100
1740029700000|2025-02-20 05:35:00|9523.9|9503.9|9521.6|9501.6|9524.9|9504.9|9520.9|9500.9|75
1740030000000|2025-02-20 05:40:00|9522.4|9502.4|9522.4|9502.4|9524.9|9504.9|9518.6|9498.6|92
1740030300000|2025-02-20 05:45:00|9521.6|9501.6|9520.6|9500.6|9522.1|9502.1|9518.1|9498.1|56
1740030600000|2025-02-20 05:50:00|9520.1|9500.1|9518.9|9498.9|9520.6|9500.6|9518.6|9498.6|34
1740030900000|2025-02-20 05:55:00|9517.9|9497.9|9529.9|9509.9|9530.1|9510.1|9516.4|9496.4|92
1740031200000|2025-02-20 06:00:00|9530.4|9510.4|9525.9|9505.9|9533.1|9513.1|9525.1|9505.1|71
1740031500000|2025-02-20 06:05:00|9525.4|9505.4|9525.6|9505.6|9527.4|9507.4|9521.4|9501.4|67
1740031800000|2025-02-20 06:10:00|9525.1|9505.1|9532.9|9512.9|9533.1|9513.1|9524.4|9504.4|59
1740032100000|2025-02-20 06:15:00|9533.4|9513.4|9531.9|9511.9|9533.9|9513.9|9530.4|9510.4|41
1740032400000|2025-02-20 06:20:00|9531.4|9511.4|9526.6|9506.6|9531.6|9511.6|9525.9|9505.9|55
1740032700000|2025-02-20 06:25:00|9526.1|9506.1|9530.1|9510.1|9532.6|9512.6|9523.1|9503.1|79
1740033000000|2025-02-20 06:30:00|9530.9|9510.9|9538.6|9518.6|9539.9|9519.9|9529.9|9509.9|80
1740033300000|2025-02-20 06:35:00|9537.9|9517.9|9532.4|9512.4|9541.4|9521.4|9531.9|9511.9|129
1740033600000|2025-02-20 06:40:00|9531.9|9511.9|9536.6|9516.6|9541.6|9521.6|9530.4|9510.4|103
1740033900000|2025-02-20 06:45:00|9537.1|9517.1|9539.6|9519.6|9540.6|9520.6|9535.1|9515.1|86
1740034200000|2025-02-20 06:50:00|9539.1|9519.1|9543.9|9523.9|9545.4|9525.4|9538.6|9518.6|64
1740034500000|2025-02-20 06:55:00|9543.4|9523.4|9533.9|9513.9|9543.9|9523.9|9530.4|9510.4|99
1740034800000|2025-02-20 07:00:00|9533.1|9513.1|9531.6|9511.6|9533.1|9513.1|9526.6|9506.6|69
1740035100000|2025-02-20 07:05:00|9531.1|9511.1|9530.1|9510.1|9534.4|9514.4|9529.1|9509.1|60
1740035400000|2025-02-20 07:10:00|9530.6|9510.6|9540.4|9520.4|9543.6|9523.6|9530.1|9510.1|61
1740035700000|2025-02-20 07:15:00|9540.9|9520.9|9540.9|9520.9|9542.1|9522.1|9533.9|9513.9|49
1740036000000|2025-02-20 07:20:00|9541.4|9521.4|9542.9|9522.9|9544.1|9524.1|9539.9|9519.9|45
1740036300000|2025-02-20 07:25:00|9542.1|9522.1|9543.1|9523.1|9543.1|9523.1|9535.9|9515.9|42
1740036600000|2025-02-20 07:30:00|9543.6|9523.6|9551.9|9531.9|9552.6|9532.6|9543.1|9523.1|50
1740036900000|2025-02-20 07:35:00|9552.4|9532.4|9545.9|9525.9|9553.4|9533.4|9543.6|9523.6|54
1740037200000|2025-02-20 07:40:00|9546.4|9526.4|9541.9|9521.9|9548.9|9528.9|9539.4|9519.4|46
1740037500000|2025-02-20 07:45:00|9541.1|9521.1|9545.9|9525.9|9549.4|9529.4|9541.1|9521.1|36
1740037800000|2025-02-20 07:50:00|9545.1|9525.1|9546.4|9526.4|9549.4|9529.4|9542.6|9522.6|44
1740038100000|2025-02-20 07:55:00|9546.9|9526.9|9540.6|9520.6|9546.9|9526.9|9538.9|9518.9|113
1740038400000|2025-02-20 08:00:00|9540.3|9520.3|9550.6|9530.6|9550.6|9530.6|9535.8|9515.8|205
1740038700000|2025-02-20 08:05:00|9550.9|9530.9|9539.5|9519.5|9552.1|9532.1|9538.5|9518.5|151
1740039000000|2025-02-20 08:10:00|9539.1|9519.1|9539.8|9519.8|9544.4|9524.4|9535.6|9515.6|110
1740039300000|2025-02-20 08:15:00|9539.5|9519.5|9528.8|9508.8|9541.5|9521.5|9526.9|9506.9|123
1740039600000|2025-02-20 08:20:00|9529|9509|9534|9514|9534.5|9514.5|9526.6|9506.6|120
1740039900000|2025-02-20 08:25:00|9534.5|9514.5|9531.1|9511.1|9534.5|9514.5|9529.9|9509.9|78
1740040200000|2025-02-20 08:30:00|9531.4|9511.4|9530.5|9510.5|9538|9518|9529.5|9509.5|95
1740040500000|2025-02-20 08:35:00|9530.8|9510.8|9526.1|9506.1|9532.5|9512.5|9523.8|9503.8|118
1740040800000|2025-02-20 08:40:00|9525.9|9505.9|9531.8|9511.8|9534.1|9514.1|9525.4|9505.4|92
1740041100000|2025-02-20 08:45:00|9532|9512|9539.4|9519.4|9539.6|9519.6|9531.6|9511.6|90
1740041400000|2025-02-20 08:50:00|9539.8|9519.8|9534|9514|9540.6|9520.6|9532.6|9512.6|103
1740041700000|2025-02-20 08:55:00|9534.3|9514.3|9547.3|9527.3|9549|9529|9534.3|9514.3|149
1740042000000|2025-02-20 09:00:00|9547.5|9527.5|9548|9528|9553.6|9533.6|9543.1|9523.1|268
1740042300000|2025-02-20 09:05:00|9548.3|9528.3|9551.6|9531.6|9552.3|9532.3|9545.9|9525.9|182
1740042600000|2025-02-20 09:10:00|9551.4|9531.4|9539.5|9519.5|9553.9|9533.9|9539|9519|139
1740042900000|2025-02-20 09:15:00|9539.9|9519.9|9552.9|9532.9|9553.3|9533.3|9539.9|9519.9|108
1740043200000|2025-02-20 09:20:00|9552.6|9532.6|9550.3|9530.3|9552.6|9532.6|9546.1|9526.1|131
1740043500000|2025-02-20 09:25:00|9550.5|9530.5|9539.6|9519.6|9550.5|9530.5|9538.1|9518.1|98
1740043800000|2025-02-20 09:30:00|9540.3|9520.3|9541|9521|9541.3|9521.3|9536.4|9516.4|74
1740044100000|2025-02-20 09:35:00|9541.5|9521.5|9536.9|9516.9|9545.4|9525.4|9536.6|9516.6|74
1740044400000|2025-02-20 09:40:00|9537.1|9517.1|9538.8|9518.8|9539.5|9519.5|9533|9513|97
1740044700000|2025-02-20 09:45:00|9539|9519|9544.3|9524.3|9544.6|9524.6|9537.5|9517.5|76
1740045000000|2025-02-20 09:50:00|9544.5|9524.5|9553.6|9533.6|9553.8|9533.8|9543.6|9523.6|82
1740045300000|2025-02-20 09:55:00|9553.9|9533.9|9551.3|9531.3|9557.3|9537.3|9551|9531|56
1740045600000|2025-02-20 10:00:00|9550.9|9530.9|9541.3|9521.3|9550.9|9530.9|9540.8|9520.8|100
1740045900000|2025-02-20 10:05:00|9541.6|9521.6|9547.3|9527.3|9547.3|9527.3|9537.4|9517.4|104
1740046200000|2025-02-20 10:10:00|9547.5|9527.5|9545.4|9525.4|9547.5|9527.5|9540.4|9520.4|95
1740046500000|2025-02-20 10:15:00|9545.1|9525.1|9547.8|9527.8|9547.8|9527.8|9541.4|9521.4|80
1740046800000|2025-02-20 10:20:00|9547.5|9527.5|9549|9529|9549.4|9529.4|9544.8|9524.8|82
1740047100000|2025-02-20 10:25:00|9548.1|9528.1|9550.3|9530.3|9551|9531|9546.8|9526.8|80
1740047400000|2025-02-20 10:30:00|9550.5|9530.5|9551.5|9531.5|9552.3|9532.3|9545.3|9525.3|69
1740047700000|2025-02-20 10:35:00|9551.1|9531.1|9553.3|9533.3|9553.3|9533.3|9548.4|9528.4|87
1740048000000|2025-02-20 10:40:00|9553.5|9533.5|9554.4|9534.4|9555.9|9535.9|9550.3|9530.3|72
1740048300000|2025-02-20 10:45:00|9554.8|9534.8|9552.4|9532.4|9559.3|9539.3|9551.5|9531.5|89
1740048600000|2025-02-20 10:50:00|9552.6|9532.6|9552.9|9532.9|9555.3|9535.3|9551.3|9531.3|94
1740048900000|2025-02-20 10:55:00|9553.1|9533.1|9552.8|9532.8|9558.6|9538.6|9551.8|9531.8|72
1740049200000|2025-02-20 11:00:00|9552.5|9532.5|9555.4|9535.4|9560.4|9540.4|9551.8|9531.8|86
1740049500000|2025-02-20 11:05:00|9554.9|9534.9|9550|9530|9555.1|9535.1|9549.8|9529.8|61
1740049800000|2025-02-20 11:10:00|9549.8|9529.8|9549.9|9529.9|9551.8|9531.8|9549.4|9529.4|37
1740050100000|2025-02-20 11:15:00|9549.6|9529.6|9541.8|9521.8|9549.6|9529.6|9541.1|9521.1|76
1740050400000|2025-02-20 11:20:00|9541.5|9521.5|9538.5|9518.5|9541.5|9522.3|9532.1|9515|91
1740050700000|2025-02-20 11:25:00|9538.3|9518.3|9537.1|9517.1|9541.6|9521.6|9536.6|9516.6|94
1740051000000|2025-02-20 11:30:00|9537.4|9517.4|9531.8|9511.8|9538.8|9518.8|9531.4|9511.4|95
1740051300000|2025-02-20 11:35:00|9531.5|9511.5|9534.1|9514.1|9535.1|9515.1|9526.4|9506.4|92
1740051600000|2025-02-20 11:40:00|9533.9|9513.9|9531.5|9511.5|9536|9516|9528|9508|112
1740051900000|2025-02-20 11:45:00|9531.3|9511.3|9533.3|9513.3|9535.8|9515.8|9529.8|9509.8|61
1740052200000|2025-02-20 11:50:00|9532.8|9512.8|9538.3|9518.3|9540.3|9520.3|9531|9511|98
1740052500000|2025-02-20 11:55:00|9538.5|9518.5|9537|9517|9542.3|9522.3|9537|9517|79
1740052800000|2025-02-20 12:00:00|9536.8|9516.8|9541.5|9521.5|9543.8|9523.8|9535.5|9515.5|128
1740053100000|2025-02-20 12:05:00|9540.8|9520.8|9538.8|9518.8|9543.5|9523.5|9537.5|9517.5|101
1740053400000|2025-02-20 12:10:00|9538.5|9518.5|9543|9523|9543.5|9523.5|9536.5|9516.5|129
1740053700000|2025-02-20 12:15:00|9542.8|9522.8|9542.8|9522.8|9543.5|9523.5|9539|9519|112
1740054000000|2025-02-20 12:20:00|9542.3|9522.3|9544|9524|9548.3|9528.3|9542|9522|174
1740054300000|2025-02-20 12:25:00|9543.5|9523.5|9540.5|9520.5|9544.8|9524.8|9538.5|9518.5|146
1740054600000|2025-02-20 12:30:00|9540|9520|9551.8|9531.8|9552.8|9532.8|9539.8|9519.8|130
1740054900000|2025-02-20 12:35:00|9551.5|9531.5|9550.8|9530.8|9554.5|9534.5|9547.8|9527.8|136
1740055200000|2025-02-20 12:40:00|9552|9532|9552|9532|9553.3|9533.3|9548.8|9528.8|101
1740055500000|2025-02-20 12:45:00|9552.3|9532.3|9556.3|9536.3|9558.3|9538.3|9551.3|9531.3|94
1740055800000|2025-02-20 12:50:00|9556.5|9536.5|9555|9535|9558|9538|9553.8|9533.8|101
1740056100000|2025-02-20 12:55:00|9554.5|9534.5|9557|9537|9560.3|9540.3|9552.5|9532.5|148
1740056400000|2025-02-20 13:00:00|9557.5|9537.5|9551|9531|9569.8|9549.8|9549|9529|479
1740056700000|2025-02-20 13:05:00|9550.8|9530.8|9561|9541|9564.5|9544.5|9548|9528|339
1740057000000|2025-02-20 13:10:00|9561.3|9541.3|9562.8|9542.8|9566.3|9546.3|9556.3|9536.3|280
1740057300000|2025-02-20 13:15:00|9562.5|9542.5|9559.8|9539.8|9566.3|9546.3|9557.5|9537.5|282
1740057600000|2025-02-20 13:20:00|9560|9540|9562.8|9542.8|9568.8|9548.8|9559.8|9539.8|298
1740057900000|2025-02-20 13:25:00|9563|9543|9560.5|9540.5|9564.8|9544.8|9557.5|9537.5|234
1740058200000|2025-02-20 13:30:00|9560.8|9540.8|9565|9545|9568|9548|9559.5|9539.5|269
1740058500000|2025-02-20 13:35:00|9565.3|9545.3|9555|9535|9565.5|9545.5|9551.3|9531.3|265
1740058800000|2025-02-20 13:40:00|9554.5|9534.5|9549.3|9529.3|9555.8|9535.8|9548|9528|213
1740059100000|2025-02-20 13:45:00|9550|9530|9536|9516|9553|9533|9534|9514|285
1740059400000|2025-02-20 13:50:00|9535.8|9515.8|9533.3|9513.3|9543.5|9523.5|9530.5|9510.5|259
1740059700000|2025-02-20 13:55:00|9533.5|9513.5|9535|9515|9539.5|9519.5|9532|9512|186
1740060000000|2025-02-20 14:00:00|9534.8|9514.8|9525.3|9505.3|9535|9515|9520.5|9500.5|272
1740060300000|2025-02-20 14:05:00|9525.5|9505.5|9533.3|9513.3|9534.3|9514.3|9521.5|9501.5|231
1740060600000|2025-02-20 14:10:00|9533|9513|9535|9515|9537|9517|9531.5|9511.5|241
1740060900000|2025-02-20 14:15:00|9534.8|9514.8|9536.5|9516.5|9543.5|9523.5|9534.5|9514.5|236
1740061200000|2025-02-20 14:20:00|9536.8|9516.8|9535.3|9515.3|9540.5|9520.5|9534|9514|178
1740061500000|2025-02-20 14:25:00|9535.5|9515.5|9535|9515|9542|9522|9533.5|9513.5|172
1740061800000|2025-02-20 14:30:00|9534.8|9514.8|9536|9516|9539.8|9519.8|9534.5|9514.5|250
1740062100000|2025-02-20 14:35:00|9536.3|9516.3|9542|9522|9546|9526|9536|9516|250
1740062400000|2025-02-20 14:40:00|9541.8|9521.8|9550.8|9530.8|9551.3|9531.3|9538.5|9518.5|232
1740062700000|2025-02-20 14:45:00|9551|9531|9552.5|9532.5|9554|9534|9545.8|9525.8|223
1740063000000|2025-02-20 14:50:00|9552.8|9532.8|9552.3|9532.3|9558.3|9538.3|9551|9531|312
1740063300000|2025-02-20 14:55:00|9552.8|9532.8|9545.8|9525.8|9556|9536|9545.8|9525.8|231
1740063600000|2025-02-20 15:00:00|9545.5|9525.5|9552|9532|9552.5|9532.5|9538.5|9518.5|356
1740063900000|2025-02-20 15:05:00|9551.8|9531.8|9566.8|9546.8|9568|9548|9551.8|9531.8|229
1740064200000|2025-02-20 15:10:00|9567|9547|9564.8|9544.8|9567.5|9547.5|9560.8|9540.8|161
1740064500000|2025-02-20 15:15:00|9565|9545|9565.5|9545.5|9568|9548|9564.5|9544.5|171
1740064800000|2025-02-20 15:20:00|9565.8|9545.8|9568.3|9548.3|9570|9550|9563.5|9543.5|198
1740065100000|2025-02-20 15:25:00|9568.5|9548.5|9573.5|9553.5|9573.8|9553.8|9568.5|9548.5|186
1740065400000|2025-02-20 15:30:00|9573.3|9553.3|9571.8|9551.8|9574.3|9554.3|9569.3|9549.3|161
1740065700000|2025-02-20 15:35:00|9572|9552|9562|9542|9572.8|9552.8|9562|9542|175
1740066000000|2025-02-20 15:40:00|9562.3|9542.3|9573.5|9553.5|9574.3|9554.3|9562|9542|150
1740066300000|2025-02-20 15:45:00|9573.8|9553.8|9571.3|9551.3|9575.8|9555.8|9568.5|9548.5|126
1740066600000|2025-02-20 15:50:00|9570.8|9550.8|9578.5|9558.5|9583|9563|9569.3|9549.3|158
1740066900000|2025-02-20 15:55:00|9578.3|9558.3|9579|9559|9582.5|9562.5|9576.3|9556.3|122
1740067200000|2025-02-20 16:00:00|9578.5|9558.5|9578.3|9558.3|9579.8|9559.8|9576.3|9556.3|157
1740067500000|2025-02-20 16:05:00|9578.5|9558.5|9581.3|9561.3|9581.5|9561.5|9577.5|9557.5|143
1740067800000|2025-02-20 16:10:00|9581|9561|9581.3|9561.3|9584.5|9564.5|9579.3|9559.3|122
1740068100000|2025-02-20 16:15:00|9581.5|9561.5|9577.3|9557.3|9581.5|9561.5|9576.3|9556.3|138
1740068400000|2025-02-20 16:20:00|9577|9557|9576.8|9556.8|9580|9560|9576.3|9556.3|107
1740068700000|2025-02-20 16:25:00|9576.5|9556.5|9576.3|9556.3|9577|9557|9571.5|9551.5|160
1740069000000|2025-02-20 16:30:00|9576|9556|9575.3|9555.3|9583.5|9563.5|9575|9555|188
1740069300000|2025-02-20 16:35:00|9574.5|9554.5|9571.8|9551.8|9577|9557|9570.5|9550.5|188
1740069600000|2025-02-20 16:40:00|9572|9552|9579.8|9559.8|9581|9561|9569.5|9549.5|149
1740069900000|2025-02-20 16:45:00|9580.3|9560.3|9570.8|9550.8|9581.5|9561.5|9568.5|9548.5|253
1740070200000|2025-02-20 16:50:00|9570.3|9550.3|9566|9546|9571.5|9551.5|9564|9544|129
1740070500000|2025-02-20 16:55:00|9565.8|9545.8|9560.8|9540.8|9567.8|9547.8|9557.5|9537.5|169
1740070800000|2025-02-20 17:00:00|9561|9541|9553.5|9533.5|9562.8|9542.8|9551|9531|129
1740071100000|2025-02-20 17:05:00|9553.3|9533.3|9556|9536|9557.3|9537.3|9549.8|9529.8|48
1740071400000|2025-02-20 17:10:00|9556.3|9536.3|9550|9530|9557.5|9537.5|9550|9530|78
1740071700000|2025-02-20 17:15:00|9549.5|9529.5|9554.5|9534.5|9554.8|9534.8|9548.8|9528.8|50
1740072000000|2025-02-20 17:20:00|9554.8|9534.8|9556.3|9536.3|9560|9540|9554|9534|139
1740072300000|2025-02-20 17:25:00|9556|9536|9553.5|9533.5|9557.8|9537.8|9553.5|9533.5|75
1740072600000|2025-02-20 17:30:00|9554|9534|9556.8|9536.8|9556.8|9536.8|9551.6|9531.6|89
1740072900000|2025-02-20 17:35:00|9557.3|9537.3|9557.8|9537.8|9559|9539|9556.3|9536.3|64
1740073200000|2025-02-20 17:40:00|9558|9538|9564.5|9544.5|9567|9547|9557.8|9537.8|99
1740073500000|2025-02-20 17:45:00|9564.8|9544.8|9562.3|9542.3|9564.8|9544.8|9559|9539|134
1740073800000|2025-02-20 17:50:00|9561.5|9541.5|9561.8|9541.8|9564.5|9544.5|9560.3|9540.3|163
1740074100000|2025-02-20 17:55:00|9562.3|9542.3|9561.5|9541.5|9565.5|9545.5|9560.5|9540.5|69
1740074400000|2025-02-20 18:00:00|9560|9540|9559.8|9539.8|9561.3|9541.3|9555.5|9535.5|77
1740074700000|2025-02-20 18:05:00|9560.3|9540.3|9563.5|9543.5|9564.8|9544.8|9560|9540|39
1740075000000|2025-02-20 18:10:00|9564|9544|9563.8|9543.8|9567|9547|9563.8|9543.8|42
1740075300000|2025-02-20 18:15:00|9564.3|9544.3|9560|9540|9564.8|9544.8|9559.3|9539.3|34
1740075600000|2025-02-20 18:20:00|9559.5|9539.5|9562.8|9542.8|9562.8|9542.8|9558.5|9538.5|47
1740075900000|2025-02-20 18:25:00|9562.3|9542.3|9561.5|9541.5|9563.3|9543.3|9561.3|9541.3|12
1740076200000|2025-02-20 18:30:00|9561.8|9541.8|9561.3|9541.3|9563.3|9543.3|9561.3|9541.3|14
1740076500000|2025-02-20 18:35:00|9561|9541|9561.8|9541.8|9562|9542|9560|9540|11
1740076800000|2025-02-20 18:40:00|9561.5|9541.5|9563.3|9543.3|9563.3|9543.3|9561.5|9541.5|5
1740077100000|2025-02-20 18:45:00|9563.8|9543.8|9568.8|9548.8|9569.3|9549.3|9563.3|9543.3|13
1740077400000|2025-02-20 18:50:00|9569.6|9549.6|9575.5|9555.5|9575.5|9555.5|9569.6|9549.6|12
1740077700000|2025-02-20 18:55:00|9576.5|9556.5|9570.9|9548.9|9576.5|9556.5|9569.5|9548.5|7
1740099600000|2025-02-21 01:00:00|9569|9549|9556.3|9536.3|9569.8|9549.8|9556.3|9536.3|163
1740099900000|2025-02-21 01:05:00|9556.8|9536.8|9552.8|9532.8|9559.3|9539.3|9551.8|9531.8|169
1740100200000|2025-02-21 01:10:00|9553.3|9533.3|9556.3|9536.3|9558.3|9538.3|9551.8|9531.8|112
1740100500000|2025-02-21 01:15:00|9556.8|9536.8|9565|9545|9565.8|9545.8|9556.8|9536.8|126
1740100800000|2025-02-21 01:20:00|9564.5|9544.5|9562.3|9542.3|9566.8|9546.8|9557.3|9537.3|116
1740101100000|2025-02-21 01:25:00|9561.8|9541.8|9561.5|9541.5|9564.8|9544.8|9559.8|9539.8|41
1740101400000|2025-02-21 01:30:00|9561.3|9541.3|9549.8|9529.8|9563.5|9543.5|9548|9528|143
1740101700000|2025-02-21 01:35:00|9549.3|9529.3|9543.3|9523.3|9550.3|9530.3|9542.5|9522.5|119
1740102000000|2025-02-21 01:40:00|9542.8|9522.8|9545.8|9525.8|9549.5|9529.5|9540|9520|115
1740102300000|2025-02-21 01:45:00|9546.5|9526.5|9540|9520|9547.3|9527.3|9539.3|9519.3|134
1740102600000|2025-02-21 01:50:00|9540.5|9520.5|9543|9523|9548|9528|9540|9520|133
1740102900000|2025-02-21 01:55:00|9544|9524|9540.3|9520.3|9547.5|9527.5|9540.3|9520.3|104
1740103200000|2025-02-21 02:00:00|9539.5|9519.5|9538.5|9518.5|9542.3|9522.3|9536|9516|107
1740103500000|2025-02-21 02:05:00|9539|9519|9546.3|9526.3|9547.5|9527.5|9537.8|9517.8|63
1740103800000|2025-02-21 02:10:00|9546.8|9526.8|9555.8|9535.8|9558.5|9538.5|9546.8|9526.8|90
1740104100000|2025-02-21 02:15:00|9555|9535|9556|9536|9559.3|9539.3|9553|9533|70
1740104400000|2025-02-21 02:20:00|9555.5|9535.5|9555.5|9535.5|9559|9539|9554.8|9534.8|43
1740104700000|2025-02-21 02:25:00|9555|9535|9552.3|9532.3|9555|9535|9552|9532|40
1740105000000|2025-02-21 02:30:00|9552.8|9532.8|9562.8|9542.8|9563|9543|9550.5|9530.5|192
1740105300000|2025-02-21 02:35:00|9562.3|9542.3|9570.3|9550.3|9571.5|9551.5|9562|9542|169
1740105600000|2025-02-21 02:40:00|9569.3|9549.3|9568|9548|9575|9555|9566|9546|174
1740105900000|2025-02-21 02:45:00|9568.5|9548.5|9574.5|9554.5|9576.5|9556.5|9568.5|9548.5|192
1740106200000|2025-02-21 02:50:00|9573.8|9553.8|9578.3|9558.3|9579.3|9559.3|9573.8|9553.8|223
1740106500000|2025-02-21 02:55:00|9577.5|9557.5|9573|9553|9582.5|9562.5|9571.3|9551.3|198
1740106800000|2025-02-21 03:00:00|9573.5|9553.5|9567.3|9547.3|9575|9555|9566|9546|162
1740107100000|2025-02-21 03:05:00|9567.8|9547.8|9560.5|9540.5|9569|9549|9559.5|9539.5|146
1740107400000|2025-02-21 03:10:00|9559.8|9539.8|9555.3|9535.3|9563.5|9543.5|9552|9532|164
1740107700000|2025-02-21 03:15:00|9554.8|9534.8|9559|9539|9559.8|9539.8|9551.8|9531.8|155
1740108000000|2025-02-21 03:20:00|9559.8|9539.8|9553.3|9533.3|9560.8|9540.8|9553.3|9533.3|143
1740108300000|2025-02-21 03:25:00|9553.8|9533.8|9549.5|9529.5|9553.8|9533.8|9545.8|9525.8|108
1740108600000|2025-02-21 03:30:00|9549|9529|9546.5|9526.5|9549.8|9529.8|9544.5|9524.5|49
1740108900000|2025-02-21 03:35:00|9546|9526|9550.8|9530.8|9551.3|9531.3|9544.5|9524.5|38
1740109200000|2025-02-21 03:40:00|9551.3|9531.3|9549|9529|9553.3|9533.3|9549|9529|28
1740109500000|2025-02-21 03:45:00|9548.5|9528.5|9548|9528|9550|9530|9546.8|9526.8|23
1740109800000|2025-02-21 03:50:00|9547.3|9527.3|9548|9528|9548|9528|9544.8|9524.8|13
1740110100000|2025-02-21 03:55:00|9548.5|9528.5|9548.5|9528.5|9549.5|9529.5|9546.3|9526.3|23
1740110400000|2025-02-21 04:00:00|9547.8|9527.8|9548.5|9528.5|9549.5|9529.5|9546.5|9526.5|27
1740110700000|2025-02-21 04:05:00|9548|9528|9545.5|9525.5|9548|9528|9544|9524|15
1740111000000|2025-02-21 04:10:00|9545|9525|9550.3|9530.3|9552|9532|9545|9525|28
1740111300000|2025-02-21 04:15:00|9551|9531|9549.3|9529.3|9551|9531|9548|9528|18
1740111600000|2025-02-21 04:20:00|9548.5|9528.5|9545.8|9525.8|9549.3|9529.3|9545.8|9525.8|21
1740111900000|2025-02-21 04:25:00|9545.3|9525.3|9544.5|9524.5|9545.3|9525.3|9543.3|9523.3|7
1740112200000|2025-02-21 04:30:00|9544|9524|9546.5|9526.5|9546.5|9526.5|9544|9524|13
1740112500000|2025-02-21 04:35:00|9546|9526|9546.5|9526.5|9547|9527|9546|9526|10
1740112800000|2025-02-21 04:40:00|9546.3|9526.3|9544.5|9524.5|9546.3|9526.3|9544.5|9524.5|11
1740113100000|2025-02-21 04:45:00|9543.8|9523.8|9537|9517|9543.8|9523.8|9536.5|9516.5|29
1740113400000|2025-02-21 04:50:00|9537.8|9517.8|9538.3|9518.3|9541.5|9521.5|9537.8|9517.8|32
1740113700000|2025-02-21 04:55:00|9537.8|9517.8|9534|9514|9538.3|9518.3|9533.8|9513.8|47
1740114000000|2025-02-21 05:00:00|9534.5|9514.5|9543.5|9523.5|9545.3|9525.3|9534.5|9514.5|75
1740114300000|2025-02-21 05:05:00|9544|9524|9539|9519|9545.3|9525.3|9536.8|9516.8|81
1740114600000|2025-02-21 05:10:00|9538.3|9518.3|9540.5|9520.5|9541|9521|9536.8|9516.8|29
1740114900000|2025-02-21 05:15:00|9540|9520|9540|9520|9542|9522|9540|9520|43
1740115200000|2025-02-21 05:20:00|9539.5|9519.5|9540.5|9520.5|9541|9521|9534.5|9514.5|52
1740115500000|2025-02-21 05:25:00|9540|9520|9537.8|9517.8|9540.3|9520.3|9535.8|9515.8|52
1740115800000|2025-02-21 05:30:00|9536.8|9516.8|9528.5|9508.5|9542.8|9522.8|9526.8|9506.8|238
1740116100000|2025-02-21 05:35:00|9528|9508|9528|9508|9535.5|9515.5|9524.3|9504.3|210
1740116400000|2025-02-21 05:40:00|9528.5|9508.5|9529|9509|9533|9513|9523.5|9503.5|168
1740116700000|2025-02-21 05:45:00|9529.8|9509.8|9529.3|9509.3|9531.5|9511.5|9527|9507|168
1740117000000|2025-02-21 05:50:00|9528.8|9508.8|9527.5|9507.5|9530.3|9510.3|9524.3|9504.3|167
1740117300000|2025-02-21 05:55:00|9528|9508|9527.8|9507.8|9532.3|9512.3|9526.3|9506.3|122
1740117600000|2025-02-21 06:00:00|9526.8|9506.8|9518.8|9498.8|9532|9512|9516.5|9496.5|140
1740117900000|2025-02-21 06:05:00|9519.3|9499.3|9514.8|9494.8|9522.8|9502.8|9511.8|9491.8|131
1740118200000|2025-02-21 06:10:00|9515.3|9495.3|9516.8|9496.8|9520.8|9500.8|9513.5|9493.5|87
1740118500000|2025-02-21 06:15:00|9516|9496|9503.5|9483.5|9519.5|9499.5|9503|9483|139
1740118800000|2025-02-21 06:20:00|9504.3|9484.3|9508|9488|9511|9491|9502.5|9482.5|124
1740119100000|2025-02-21 06:25:00|9507.5|9487.5|9512.3|9492.3|9515|9495|9507|9487|105
1740119400000|2025-02-21 06:30:00|9511.8|9491.8|9515.3|9495.3|9516|9496|9509.5|9489.5|95
1740119700000|2025-02-21 06:35:00|9515.8|9495.8|9514|9494|9516|9496|9507|9487|109
1740120000000|2025-02-21 06:40:00|9513.3|9493.3|9512|9492|9514|9494|9505.8|9485.8|109
1740120300000|2025-02-21 06:45:00|9512.8|9492.8|9515.8|9495.8|9516|9496|9506|9486|125
1740120600000|2025-02-21 06:50:00|9515.3|9495.3|9515|9495|9516.5|9496.5|9513.8|9493.8|156
1740120900000|2025-02-21 06:55:00|9514.5|9494.5|9510|9490|9515.8|9495.8|9507.8|9487.8|164
1740121200000|2025-02-21 07:00:00|9509.5|9489.5|9517.3|9497.3|9519.5|9499.5|9508.5|9488.5|115
1740121500000|2025-02-21 07:05:00|9517.5|9497.5|9524|9504|9524.8|9504.8|9513.8|9493.8|90
1740121800000|2025-02-21 07:10:00|9523.3|9503.3|9521.8|9501.8|9525|9505|9520.3|9500.3|59
1740122100000|2025-02-21 07:15:00|9521.3|9501.3|9524.5|9504.5|9529.8|9509.8|9520.8|9500.8|51
1740122400000|2025-02-21 07:20:00|9523.8|9503.8|9523|9503|9528.3|9508.3|9522.8|9502.8|62
1740122700000|2025-02-21 07:25:00|9523.5|9503.5|9523|9503|9527.3|9507.3|9523|9503|49
1740123000000|2025-02-21 07:30:00|9523.5|9503.5|9520.3|9500.3|9523.5|9503.5|9516.3|9496.3|55
1740123300000|2025-02-21 07:35:00|9519.8|9499.8|9516|9496|9522.8|9502.8|9512.5|9492.5|68
1740123600000|2025-02-21 07:40:00|9515.3|9495.3|9515.8|9495.8|9515.8|9495.8|9511|9491|75
1740123900000|2025-02-21 07:45:00|9515.3|9495.3|9516.8|9496.8|9523.3|9503.3|9515.3|9495.3|57
1740124200000|2025-02-21 07:50:00|9516.3|9496.3|9516.3|9496.3|9517.8|9497.8|9512.5|9492.5|32
1740124500000|2025-02-21 07:55:00|9516|9496|9526.3|9506.3|9526.3|9506.3|9512.8|9492.8|117
1740124800000|2025-02-21 08:00:00|9526.5|9506.5|9514.3|9494.3|9526.8|9506.8|9513.8|9493.8|274
1740125100000|2025-02-21 08:05:00|9513.8|9493.8|9499|9479|9515.5|9495.5|9499|9479|225
1740125400000|2025-02-21 08:10:00|9498.8|9478.8|9484.3|9464.3|9499.3|9479.3|9481.3|9461.3|223
1740125700000|2025-02-21 08:15:00|9478|9458|9476.8|9456.8|9483|9463|9463.5|9443.5|389
1740126000000|2025-02-21 08:20:00|9476.3|9456.3|9483.5|9463.5|9485.3|9465.3|9473|9453|287
1740126300000|2025-02-21 08:25:00|9483|9463|9478.8|9458.8|9485|9465|9477|9457|232
1740126600000|2025-02-21 08:30:00|9479.3|9459.3|9476.3|9456.3|9486|9466|9474.3|9454.3|251
1740126900000|2025-02-21 08:35:00|9476|9456|9478.8|9458.8|9488.8|9468.8|9475.3|9455.3|197
1740127200000|2025-02-21 08:40:00|9479|9459|9471.8|9451.8|9485|9465|9471.8|9451.8|190
1740127500000|2025-02-21 08:45:00|9472.3|9452.3|9479|9459|9480.5|9460.5|9466.5|9446.5|145
1740127800000|2025-02-21 08:50:00|9478.8|9458.8|9480|9460|9480|9460|9474.8|9454.8|176
1740128100000|2025-02-21 08:55:00|9480.3|9460.3|9482|9462|9484.8|9464.8|9478.5|9458.5|142
1740128400000|2025-02-21 09:00:00|9482.3|9462.3|9512.5|9492.5|9535.9|9515.9|9480.3|9460.3|388
1740128700000|2025-02-21 09:05:00|9512.3|9492.3|9522.5|9502.5|9531|9511|9511.5|9491.5|286
1740129000000|2025-02-21 09:10:00|9521.8|9501.8|9524.3|9504.3|9526.8|9506.8|9517.8|9497.8|149
1740129300000|2025-02-21 09:15:00|9524.5|9504.5|9515.5|9495.5|9526.8|9506.8|9514.3|9494.3|171
1740129600000|2025-02-21 09:20:00|9515.8|9495.8|9515.5|9495.5|9518|9498|9509.5|9489.5|158
1740129900000|2025-02-21 09:25:00|9515.8|9495.8|9512.8|9492.8|9516|9496|9506.6|9486.6|113
1740130200000|2025-02-21 09:30:00|9512.5|9492.5|9521.5|9501.5|9521.5|9501.5|9512.5|9492.5|118
1740130500000|2025-02-21 09:35:00|9521.3|9501.3|9523.5|9503.5|9528.8|9508.8|9521|9501|238
1740130800000|2025-02-21 09:40:00|9523.3|9503.3|9525|9505|9529|9509|9522.5|9502.5|144
1740131100000|2025-02-21 09:45:00|9524.5|9504.5|9523.3|9503.3|9528|9508|9521.5|9501.5|91
1740131400000|2025-02-21 09:50:00|9523|9503|9528.8|9508.8|9529|9509|9523|9503|98
1740131700000|2025-02-21 09:55:00|9528.5|9508.5|9530.8|9510.8|9532.5|9512.5|9528.3|9508.3|93
1740132000000|2025-02-21 10:00:00|9530.3|9510.3|9544.5|9524.5|9556.3|9536.3|9530.3|9510.3|204
1740132300000|2025-02-21 10:05:00|9544.8|9524.8|9543.8|9523.8|9547.8|9527.8|9540|9520|99
1740132600000|2025-02-21 10:10:00|9544|9524|9548.8|9528.8|9549|9529|9542|9522|117
1740132900000|2025-02-21 10:15:00|9549|9529|9544.8|9524.8|9549|9529|9541.8|9521.8|91
1740133200000|2025-02-21 10:20:00|9544.5|9524.5|9546.5|9526.5|9548|9528|9543|9523|86
1740133500000|2025-02-21 10:25:00|9546.3|9526.3|9547.3|9527.3|9548.5|9528.5|9543.5|9523.5|63
1740133800000|2025-02-21 10:30:00|9546.8|9526.8|9536|9516|9546.8|9526.8|9536|9516|100
1740134100000|2025-02-21 10:35:00|9536.3|9516.3|9531|9511|9536.8|9516.8|9528|9508|107
1740134400000|2025-02-21 10:40:00|9530.5|9510.5|9527.8|9507.8|9530.8|9510.8|9526.3|9506.3|65
1740134700000|2025-02-21 10:45:00|9527.5|9507.5|9524|9504|9529.5|9509.5|9523|9503|76
1740135000000|2025-02-21 10:50:00|9524.3|9504.3|9526|9506|9526|9506|9522.5|9502.5|69
1740135300000|2025-02-21 10:55:00|9525.8|9505.8|9524.8|9504.8|9527|9507|9524.8|9504.8|42
1740135600000|2025-02-21 11:00:00|9525|9505|9529.3|9509.3|9529.8|9509.8|9524.5|9504.5|41
1740135900000|2025-02-21 11:05:00|9529.5|9509.5|9534|9514|9534.5|9514.5|9528.8|9508.8|68
1740136200000|2025-02-21 11:10:00|9533.8|9513.8|9534|9514|9534.5|9514.5|9530.8|9510.8|84
1740136500000|2025-02-21 11:15:00|9534.3|9514.3|9546.5|9526.5|9546.8|9526.8|9534|9514|72
1740136800000|2025-02-21 11:20:00|9546.3|9526.3|9547|9527|9547.8|9527.8|9543|9523|86
1740137100000|2025-02-21 11:25:00|9547.3|9527.3|9550.5|9530.5|9551.5|9531.5|9546.3|9526.3|81
1740137400000|2025-02-21 11:30:00|9550.3|9530.3|9548.8|9528.8|9550.3|9530.3|9545.5|9525.5|78
1740137700000|2025-02-21 11:35:00|9548.5|9528.5|9548.3|9528.3|9548.8|9528.8|9543.3|9523.3|61
1740138000000|2025-02-21 11:40:00|9547.8|9527.8|9550.3|9530.3|9552.5|9532.5|9547|9527|95
1740138300000|2025-02-21 11:45:00|9549.8|9529.8|9552.8|9532.8|9553.5|9533.5|9545.8|9525.8|81
1740138600000|2025-02-21 11:50:00|9551.5|9531.5|9547|9527|9551.5|9531.5|9546.3|9526.3|100
1740138900000|2025-02-21 11:55:00|9547.5|9527.5|9546.8|9526.8|9549.8|9529.8|9543|9523|114
1740139200000|2025-02-21 12:00:00|9544.3|9524.3|9548.4|9528.4|9548.8|9528.8|9540.5|9520.5|154
1740139500000|2025-02-21 12:05:00|9547.4|9527.4|9542.9|9522.9|9547.4|9527.4|9539.4|9519.4|129
1740139800000|2025-02-21 12:10:00|9543.1|9523.1|9544.9|9524.9|9544.9|9524.9|9541.1|9521.1|84
1740140100000|2025-02-21 12:15:00|9544.6|9524.6|9547.6|9527.6|9548.4|9528.4|9543.6|9523.6|109
1740140400000|2025-02-21 12:20:00|9547.9|9527.9|9551.1|9531.1|9555.4|9535.4|9547.9|9527.9|117
1740140700000|2025-02-21 12:25:00|9551.4|9531.4|9545.6|9525.6|9553.4|9533.4|9544.1|9524.1|101
1740141000000|2025-02-21 12:30:00|9545.9|9525.9|9546.4|9526.4|9551.9|9531.9|9543.9|9523.9|187
1740141300000|2025-02-21 12:35:00|9546.6|9526.6|9545.9|9525.9|9551.6|9531.6|9540.9|9520.9|156
1740141600000|2025-02-21 12:40:00|9545.6|9525.6|9547.4|9527.4|9548.1|9528.1|9542.1|9522.1|82
1740141900000|2025-02-21 12:45:00|9546.9|9526.9|9547.6|9527.6|9551.9|9531.9|9546.9|9526.9|87
1740142200000|2025-02-21 12:50:00|9547.4|9527.4|9542.9|9522.9|9550.4|9530.4|9539.1|9519.1|123
1740142500000|2025-02-21 12:55:00|9542.4|9522.4|9541.9|9521.9|9544.4|9524.4|9537.1|9517.1|181
1740142800000|2025-02-21 13:00:00|9541.4|9521.4|9546.6|9526.6|9549.9|9529.9|9536.1|9516.1|398
1740143100000|2025-02-21 13:05:00|9546.4|9526.4|9551.4|9531.4|9553.9|9533.9|9546.4|9526.4|262
1740143400000|2025-02-21 13:10:00|9551.6|9531.6|9552.9|9532.9|9556.6|9536.6|9549.4|9529.4|249
1740143700000|2025-02-21 13:15:00|9553.1|9533.1|9559.6|9539.6|9565.6|9545.6|9552.9|9532.9|247
1740144000000|2025-02-21 13:20:00|9559.1|9539.1|9556.9|9536.9|9559.4|9539.4|9552.6|9532.6|214
1740144300000|2025-02-21 13:25:00|9556.6|9536.6|9545.9|9525.9|9556.6|9536.6|9545.1|9525.1|207
1740144600000|2025-02-21 13:30:00|9546.4|9526.4|9545.4|9525.4|9550.6|9530.6|9542.1|9522.1|213
1740144900000|2025-02-21 13:35:00|9545.1|9525.1|9546.4|9526.4|9549.4|9529.4|9542.1|9522.1|209
1740145200000|2025-02-21 13:40:00|9546.6|9526.6|9550.4|9530.4|9550.6|9530.6|9544.1|9524.1|169
1740145500000|2025-02-21 13:45:00|9550.1|9530.1|9546.9|9526.9|9552.9|9532.9|9544.9|9524.9|184
1740145800000|2025-02-21 13:50:00|9547.1|9527.1|9548.6|9528.6|9549.4|9529.4|9543.4|9523.4|223
1740146100000|2025-02-21 13:55:00|9547.9|9527.9|9543.9|9523.9|9548.9|9528.9|9542.4|9522.4|216
1740146400000|2025-02-21 14:00:00|9543.4|9523.4|9546.4|9526.4|9547.9|9527.9|9542.9|9522.9|241
1740146700000|2025-02-21 14:05:00|9546.1|9526.1|9557.6|9537.6|9557.6|9537.6|9545.4|9525.4|218
1740147000000|2025-02-21 14:10:00|9558.4|9538.4|9553.6|9533.6|9560.4|9540.4|9550.1|9530.1|274
1740147300000|2025-02-21 14:15:00|9553.4|9533.4|9554.1|9534.1|9556.4|9536.4|9551.4|9531.4|170
1740147600000|2025-02-21 14:20:00|9553.9|9533.9|9555.6|9535.6|9558.4|9538.4|9553.4|9533.4|201
1740147900000|2025-02-21 14:25:00|9556.1|9536.1|9564.4|9544.4|9565.4|9545.4|9554.9|9534.9|215
1740148200000|2025-02-21 14:30:00|9564.1|9544.1|9568.6|9548.6|9571|9551|9560.4|9540.4|221
1740148500000|2025-02-21 14:35:00|9569.1|9549.1|9563.4|9543.4|9569.1|9549.1|9559.6|9539.6|315
1740148800000|2025-02-21 14:40:00|9563.1|9543.1|9554.6|9534.6|9566.1|9546.1|9553.4|9533.4|215
1740149100000|2025-02-21 14:45:00|9556.3|9536.3|9558.1|9538.1|9559.9|9539.9|9550.4|9530.4|321
1740149400000|2025-02-21 14:50:00|9557.9|9537.9|9555.9|9535.9|9559.4|9539.4|9548.1|9528.1|236
1740149700000|2025-02-21 14:55:00|9555.6|9535.6|9555.1|9535.1|9558.9|9538.9|9548.9|9528.9|217
1740150000000|2025-02-21 15:00:00|9553.1|9533.1|9536.4|9516.4|9556.1|9536.1|9533.1|9513.1|371
1740150300000|2025-02-21 15:05:00|9536.6|9516.6|9541.1|9521.1|9551.6|9531.6|9536.6|9516.6|311
1740150600000|2025-02-21 15:10:00|9540.9|9520.9|9536.6|9516.6|9540.9|9520.9|9531.4|9511.4|256
1740150900000|2025-02-21 15:15:00|9536.9|9516.9|9539.6|9519.6|9543.4|9523.4|9532.1|9512.1|271
1740151200000|2025-02-21 15:20:00|9539.4|9519.4|9537.1|9517.1|9542.9|9522.9|9533.9|9513.9|285
1740151500000|2025-02-21 15:25:00|9536.9|9516.9|9542.1|9522.1|9545.1|9525.1|9536.4|9516.4|311
1740151800000|2025-02-21 15:30:00|9541.9|9521.9|9547.4|9527.4|9552.4|9532.4|9541.1|9521.1|211
1740152100000|2025-02-21 15:35:00|9547.6|9527.6|9540.1|9520.1|9549.9|9529.9|9539.9|9519.9|217
1740152400000|2025-02-21 15:40:00|9540.6|9520.6|9543.6|9523.6|9545.6|9525.6|9540.1|9520.1|177
1740152700000|2025-02-21 15:45:00|9543.4|9523.4|9553.9|9533.9|9557.6|9537.6|9543.1|9523.1|226
1740153000000|2025-02-21 15:50:00|9553.6|9533.6|9553.1|9533.1|9558.6|9538.6|9550.6|9530.6|168
1740153300000|2025-02-21 15:55:00|9553.6|9533.6|9553.6|9533.6|9555.9|9535.9|9552.4|9532.4|188
1740153600000|2025-02-21 16:00:00|9553.9|9533.9|9557.6|9537.6|9559.9|9539.9|9553.9|9533.9|168
1740153900000|2025-02-21 16:05:00|9557.9|9537.9|9566.4|9546.4|9572.1|9552.1|9557.1|9537.1|160
1740154200000|2025-02-21 16:10:00|9566.1|9546.1|9559.4|9539.4|9571.1|9551.1|9559.1|9539.1|194
1740154500000|2025-02-21 16:15:00|9560.4|9540.4|9561.9|9541.9|9568.9|9548.9|9559.6|9539.6|121
1740154800000|2025-02-21 16:20:00|9561|9541|9559.1|9539.1|9561.9|9541.9|9555.1|9535.1|141
1740155100000|2025-02-21 16:25:00|9558.9|9538.9|9566.6|9546.6|9566.6|9546.6|9558.1|9538.1|162
1740155400000|2025-02-21 16:30:00|9567.1|9547.1|9573.6|9553.6|9574.4|9554.4|9564.6|9544.6|145
1740155700000|2025-02-21 16:35:00|9573.9|9553.9|9568.4|9548.4|9575.9|9555.9|9567.4|9547.4|164
1740156000000|2025-02-21 16:40:00|9568.6|9548.6|9561.1|9541.1|9569.9|9549.9|9560.9|9540.9|186
1740156300000|2025-02-21 16:45:00|9561.4|9541.4|9570.9|9550.9|9572.6|9552.6|9561.1|9541.1|190
1740156600000|2025-02-21 16:50:00|9570.6|9550.6|9557.1|9537.1|9571.4|9551.4|9555.9|9535.9|122
1740156900000|2025-02-21 16:55:00|9556.9|9536.9|9562.6|9542.6|9565.4|9545.4|9555.6|9535.6|153
1740157200000|2025-02-21 17:00:00|9562.4|9542.4|9563.4|9543.4|9563.4|9543.4|9558.9|9538.9|39
1740157500000|2025-02-21 17:05:00|9563.9|9543.9|9571.1|9551.1|9572.9|9552.9|9563.9|9543.9|51
1740157800000|2025-02-21 17:10:00|9570.9|9550.9|9571.9|9551.9|9572.6|9552.6|9568.9|9548.9|40
1740158100000|2025-02-21 17:15:00|9572.1|9552.1|9566.1|9546.1|9572.1|9552.1|9566.1|9546.1|55
1740158400000|2025-02-21 17:20:00|9565.9|9545.9|9564.6|9544.6|9566.4|9546.4|9562.9|9542.9|74
1740158700000|2025-02-21 17:25:00|9564.9|9544.9|9564.9|9544.9|9566.9|9546.9|9562.9|9542.9|44
1740159000000|2025-02-21 17:30:00|9564.6|9544.6|9564.4|9544.4|9564.6|9544.6|9561.9|9541.9|34
1740159300000|2025-02-21 17:35:00|9563.9|9543.9|9554.1|9534.1|9565.9|9545.9|9554.1|9534.1|58
1740159600000|2025-02-21 17:40:00|9554.4|9534.4|9547.9|9527.9|9557.1|9537.1|9547.6|9527.6|65
1740159900000|2025-02-21 17:45:00|9547.6|9527.6|9543.4|9523.4|9547.9|9527.9|9543.4|9523.4|26
1740160200000|2025-02-21 17:50:00|9542.9|9522.9|9533.6|9513.6|9543.4|9523.4|9531.9|9511.9|76
1740160500000|2025-02-21 17:55:00|9533.5|9513.5|9538.1|9518.1|9540.6|9520.6|9531.4|9511.4|56
1740160800000|2025-02-21 18:00:00|9537.8|9517.8|9535.1|9515.1|9537.8|9517.8|9531.9|9511.9|72
1740161100000|2025-02-21 18:05:00|9535.6|9515.6|9536.8|9516.8|9541.6|9521.6|9534.1|9514.1|103
1740161400000|2025-02-21 18:10:00|9537.3|9517.3|9517.8|9497.8|9538.9|9518.9|9517.8|9497.8|71
1740161700000|2025-02-21 18:15:00|9517.4|9497.4|9508|9488|9517.4|9497.4|9508|9488|62
1740162000000|2025-02-21 18:20:00|9508.3|9488.3|9510.9|9490.9|9511.1|9491.1|9508|9488|29
1740162300000|2025-02-21 18:25:00|9510.4|9490.4|9509.1|9489.1|9514.8|9494.8|9508.9|9488.9|55
1740162600000|2025-02-21 18:30:00|9509|9489|9513.1|9493.1|9513.6|9493.6|9507|9487|60
1740162900000|2025-02-21 18:35:00|9513.5|9493.5|9526|9506|9526.3|9506.3|9513.5|9493.5|97
1740163200000|2025-02-21 18:40:00|9525.8|9505.8|9525.5|9505.5|9525.9|9505.9|9525|9505|16
1740163500000|2025-02-21 18:45:00|9524.1|9504.1|9526.5|9506.5|9527|9507|9520.5|9500.5|30
1740163800000|2025-02-21 18:50:00|9526.9|9506.9|9526.9|9506.9|9528|9508|9522.6|9502.6|36
1740164100000|2025-02-21 18:55:00|9527.9|9505.9|9530.9|9508.9|9533.9|9511.9|9527.9|9505.9|19
1740358800000|2025-02-24 01:00:00|9525|9505|9515.8|9495.8|9525|9505|9514.3|9494.3|187
1740359100000|2025-02-24 01:05:00|9515.3|9495.3|9518|9498|9521|9501|9511.8|9491.8|255
1740359400000|2025-02-24 01:10:00|9518.5|9498.5|9519.8|9499.8|9523|9503|9515.8|9495.8|211
1740359700000|2025-02-24 01:15:00|9519.5|9499.5|9519|9499|9519.5|9499.5|9514.3|9494.3|251
1740360000000|2025-02-24 01:20:00|9518.8|9498.8|9519|9499|9522|9502|9516|9496|198
1740360300000|2025-02-24 01:25:00|9519.5|9499.5|9515|9495|9520|9500|9512.3|9492.3|140
1740360600000|2025-02-24 01:30:00|9515.5|9495.5|9512.8|9492.8|9516.3|9496.3|9501|9481|163
1740360900000|2025-02-24 01:35:00|9513.3|9493.3|9512.8|9492.8|9520.5|9500.5|9511.3|9491.3|199
1740361200000|2025-02-24 01:40:00|9513.3|9493.3|9520.3|9500.3|9520.8|9500.8|9512|9492|107
1740361500000|2025-02-24 01:45:00|9521|9501|9518.8|9498.8|9524|9504|9516.5|9496.5|97
1740361800000|2025-02-24 01:50:00|9519.3|9499.3|9519.5|9499.5|9522|9502|9515.8|9495.8|92
1740362100000|2025-02-24 01:55:00|9519|9499|9514|9494|9522.8|9502.8|9514|9494|92
1740362400000|2025-02-24 02:00:00|9513.8|9493.8|9515|9495|9515|9495|9507.5|9487.5|155
1740362700000|2025-02-24 02:05:00|9515.8|9495.8|9518.5|9498.5|9520.3|9500.3|9515|9495|96
1740363000000|2025-02-24 02:10:00|9518|9498|9527|9507|9532.5|9512.5|9517|9497|106
1740363300000|2025-02-24 02:15:00|9526.8|9506.8|9524.8|9504.8|9528.5|9508.5|9524.8|9504.8|66
1740363600000|2025-02-24 02:20:00|9524.3|9504.3|9517.5|9497.5|9528|9508|9517.5|9497.5|66
1740363900000|2025-02-24 02:25:00|9517|9497|9524.3|9504.3|9524.3|9504.3|9517|9497|78
1740364200000|2025-02-24 02:30:00|9524.8|9504.8|9527.5|9507.5|9529.8|9509.8|9522.5|9502.5|208
1740364500000|2025-02-24 02:35:00|9528|9508|9540.3|9520.3|9541.5|9521.5|9525.8|9505.8|165
1740364800000|2025-02-24 02:40:00|9540.5|9520.5|9541.5|9521.5|9547|9527|9539|9519|195
1740365100000|2025-02-24 02:45:00|9541|9521|9544.3|9524.3|9547.8|9527.8|9538.8|9518.8|137
1740365400000|2025-02-24 02:50:00|9543.8|9523.8|9554.5|9534.5|9555.5|9535.5|9542|9522|169
1740365700000|2025-02-24 02:55:00|9555|9535|9549.8|9529.8|9556.3|9536.3|9546.8|9526.8|110
1740366000000|2025-02-24 03:00:00|9549.3|9529.3|9549.3|9529.3|9552.5|9532.5|9547.5|9527.5|116
1740366300000|2025-02-24 03:05:00|9549.8|9529.8|9551.5|9531.5|9554.3|9534.3|9548.5|9528.5|144
1740366600000|2025-02-24 03:10:00|9551.3|9531.3|9552.5|9532.5|9555.3|9535.3|9546.8|9526.8|119
1740366900000|2025-02-24 03:15:00|9553|9533|9561.5|9541.5|9564.5|9544.5|9553|9533|139
1740367200000|2025-02-24 03:20:00|9562|9542|9552|9532|9565|9545|9552|9532|148
1740367500000|2025-02-24 03:25:00|9552.5|9532.5|9550.8|9530.8|9556.5|9536.5|9548|9528|136
1740367800000|2025-02-24 03:30:00|9550.3|9530.3|9546.5|9526.5|9551.5|9531.5|9546.5|9526.5|70
1740368100000|2025-02-24 03:35:00|9545.3|9525.3|9540.5|9520.5|9545.3|9525.3|9537.3|9517.3|107
1740368400000|2025-02-24 03:40:00|9540|9520|9539.3|9519.3|9540.8|9520.8|9538|9518|46
1740368700000|2025-02-24 03:45:00|9538.8|9518.8|9538.5|9518.5|9539.5|9519.5|9537|9517|43
1740369000000|2025-02-24 03:50:00|9539|9519|9532.3|9512.3|9542|9522|9532.3|9512.3|60
1740369300000|2025-02-24 03:55:00|9532.8|9512.8|9538|9518|9538.5|9518.5|9532.5|9512.5|66
1740369600000|2025-02-24 04:00:00|9537.3|9517.3|9534.5|9514.5|9539|9519|9532|9512|56
1740369900000|2025-02-24 04:05:00|9534|9514|9537.3|9517.3|9537.8|9517.8|9533.5|9513.5|45
1740370200000|2025-02-24 04:10:00|9537|9517|9535|9515|9537|9517|9534.5|9514.5|19
1740370500000|2025-02-24 04:15:00|9534.8|9514.8|9536|9516|9536|9516|9529|9509|46
1740370800000|2025-02-24 04:20:00|9536.3|9516.3|9537.5|9517.5|9538.5|9518.5|9536.3|9516.3|17
1740371100000|2025-02-24 04:25:00|9538|9518|9536.3|9516.3|9538|9518|9536.3|9516.3|30
1740371400000|2025-02-24 04:30:00|9536.8|9516.8|9539.3|9519.3|9542|9522|9536|9516|39
1740371700000|2025-02-24 04:35:00|9539.8|9519.8|9544|9524|9544|9524|9539.8|9519.8|25
1740372000000|2025-02-24 04:40:00|9543.5|9523.5|9537.8|9517.8|9543.5|9523.5|9537.3|9517.3|24
1740372300000|2025-02-24 04:45:00|9538|9518|9537.3|9517.3|9538.8|9518.8|9536.5|9516.5|15
1740372600000|2025-02-24 04:50:00|9536.8|9516.8|9535.5|9515.5|9537|9517|9534.8|9514.8|13
1740372900000|2025-02-24 04:55:00|9535|9515|9537.5|9517.5|9538|9518|9535|9515|14
1740373200000|2025-02-24 05:00:00|9537.3|9517.3|9534.5|9514.5|9537.3|9517.3|9533.3|9513.3|54
1740373500000|2025-02-24 05:05:00|9534.3|9514.3|9532|9512|9534.8|9514.8|9530.8|9510.8|57
1740373800000|2025-02-24 05:10:00|9531.5|9511.5|9534.5|9514.5|9535|9515|9529.3|9509.3|37
1740374100000|2025-02-24 05:15:00|9534.8|9514.8|9534|9514|9535.8|9515.8|9533.5|9513.5|15
1740374400000|2025-02-24 05:20:00|9534.5|9514.5|9533.5|9513.5|9535.3|9515.3|9533|9513|30
1740374700000|2025-02-24 05:25:00|9534|9514|9535.8|9515.8|9536.8|9516.8|9533.5|9513.5|32
1740375000000|2025-02-24 05:30:00|9536.3|9516.3|9541.5|9521.5|9542.5|9522.5|9532|9512|164
1740375300000|2025-02-24 05:35:00|9541|9521|9544.3|9524.3|9544.3|9524.3|9538|9518|95
1740375600000|2025-02-24 05:40:00|9544.8|9524.8|9541.5|9521.5|9545.5|9525.5|9540.8|9520.8|74
1740375900000|2025-02-24 05:45:00|9541|9521|9538|9518|9542.3|9522.3|9537.8|9517.8|86
1740376200000|2025-02-24 05:50:00|9538.5|9518.5|9533.3|9513.3|9541.5|9521.5|9531.8|9511.8|88
1740376500000|2025-02-24 05:55:00|9533.8|9513.8|9530.5|9510.5|9533.8|9513.8|9525|9505|171
1740376800000|2025-02-24 06:00:00|9530|9510|9519|9499|9530|9510|9515.5|9495.5|156
1740377100000|2025-02-24 06:05:00|9519.5|9499.5|9527|9507|9529.3|9509.3|9519|9499|133
1740377400000|2025-02-24 06:10:00|9527.5|9507.5|9527.5|9507.5|9531.8|9511.8|9524|9504|157
1740377700000|2025-02-24 06:15:00|9528|9508|9524.5|9504.5|9528|9508|9523|9503|83
1740378000000|2025-02-24 06:20:00|9524|9504|9527.3|9507.3|9530.5|9510.5|9522|9502|91
1740378300000|2025-02-24 06:25:00|9526.8|9506.8|9531.5|9511.5|9535|9515|9526.8|9506.8|102
1740378600000|2025-02-24 06:30:00|9531|9511|9529.5|9509.5|9536|9516|9527.8|9507.8|97
1740378900000|2025-02-24 06:35:00|9530|9510|9525|9505|9530.3|9510.3|9523.5|9503.5|76
1740379200000|2025-02-24 06:40:00|9524.5|9504.5|9524.5|9504.5|9526.8|9506.8|9523.5|9503.5|90
1740379500000|2025-02-24 06:45:00|9525|9505|9520|9500|9526.3|9506.3|9515.3|9495.3|118
1740379800000|2025-02-24 06:50:00|9520.3|9500.3|9521|9501|9522.8|9502.8|9518|9498|104
1740380100000|2025-02-24 06:55:00|9521.3|9501.3|9519.8|9499.8|9525.5|9505.5|9518|9498|130
1740380400000|2025-02-24 07:00:00|9519.3|9499.3|9524|9504|9526|9506|9517.5|9497.5|100
1740380700000|2025-02-24 07:05:00|9523.5|9503.5|9523|9503|9528.5|9508.5|9520|9500|85
1740381000000|2025-02-24 07:10:00|9523.5|9503.5|9521|9501|9524|9504|9520|9500|60
1740381300000|2025-02-24 07:15:00|9520.5|9500.5|9521|9501|9521|9501|9516|9496|79
1740381600000|2025-02-24 07:20:00|9520.5|9500.5|9511.5|9491.5|9520.5|9500.5|9511.5|9491.5|58
1740381900000|2025-02-24 07:25:00|9510.8|9490.8|9503.3|9483.3|9510.8|9490.8|9502.8|9482.8|80
1740382200000|2025-02-24 07:30:00|9504|9484|9515.5|9495.5|9518.5|9498.5|9503.5|9483.5|112
1740382500000|2025-02-24 07:35:00|9515|9495|9502.5|9482.5|9515|9495|9502.5|9482.5|91
1740382800000|2025-02-24 07:40:00|9502|9482|9503.3|9483.3|9507.8|9487.8|9499.3|9479.3|67
1740383100000|2025-02-24 07:45:00|9502.8|9482.8|9509|9489|9512.8|9492.8|9500.8|9480.8|97
1740383400000|2025-02-24 07:50:00|9508.5|9488.5|9509.8|9489.8|9510.3|9490.3|9506.5|9486.5|49
1740383700000|2025-02-24 07:55:00|9510.3|9490.3|9509.1|9489.1|9516.1|9496.1|9499.1|9479.1|182
1740384000000|2025-02-24 08:00:00|9509.6|9489.6|9505.1|9485.1|9511.1|9491.1|9499.4|9479.4|274
1740384300000|2025-02-24 08:05:00|9504.9|9484.9|9503.1|9483.1|9507.6|9487.6|9498.1|9478.1|213
1740384600000|2025-02-24 08:10:00|9502.9|9482.9|9495.9|9475.9|9502.9|9482.9|9493.6|9473.6|169
1740384900000|2025-02-24 08:15:00|9495.6|9475.6|9491.9|9471.9|9497.6|9477.6|9490.9|9470.9|164
1740385200000|2025-02-24 08:20:00|9491.6|9471.6|9496.4|9476.4|9498.1|9478.1|9491.4|9471.4|166
1740385500000|2025-02-24 08:25:00|9495.9|9475.9|9504.4|9484.4|9505.1|9485.1|9495.6|9475.6|172
1740385800000|2025-02-24 08:30:00|9504.6|9484.6|9504.1|9484.1|9507.4|9487.4|9501.4|9481.4|138
1740386100000|2025-02-24 08:35:00|9503.9|9483.9|9503.1|9483.1|9506.4|9486.4|9500.9|9480.9|169
1740386400000|2025-02-24 08:40:00|9503.4|9483.4|9502.9|9482.9|9507.4|9487.4|9501.4|9481.4|126
1740386700000|2025-02-24 08:45:00|9502.6|9482.6|9510.6|9490.6|9511.4|9491.4|9500.4|9480.4|132
1740387000000|2025-02-24 08:50:00|9510.9|9490.9|9518.4|9498.4|9518.6|9498.6|9509.1|9489.1|170
1740387300000|2025-02-24 08:55:00|9518.1|9498.1|9516.4|9496.4|9521.1|9501.1|9515.6|9495.6|137
1740387600000|2025-02-24 09:00:00|9516.1|9496.1|9531.1|9511.1|9537.4|9517.4|9513.1|9493.1|280
1740387900000|2025-02-24 09:05:00|9530.9|9510.9|9534.6|9514.6|9537.4|9517.4|9525.9|9505.9|221
1740388200000|2025-02-24 09:10:00|9533.9|9513.9|9530.4|9510.4|9536.4|9516.4|9530.4|9510.4|168
1740388500000|2025-02-24 09:15:00|9530.6|9510.6|9518.1|9498.1|9530.9|9510.9|9512.4|9492.4|194
1740388800000|2025-02-24 09:20:00|9518.6|9498.6|9521.1|9501.1|9524.6|9504.6|9518.1|9498.1|127
1740389100000|2025-02-24 09:25:00|9520.9|9500.9|9522.4|9502.4|9523.6|9503.6|9519.1|9499.1|115
1740389400000|2025-02-24 09:30:00|9522.1|9502.1|9518.1|9498.1|9522.9|9502.9|9516.4|9496.4|135
1740389700000|2025-02-24 09:35:00|9518.4|9498.4|9516.1|9496.1|9519.4|9499.4|9514.1|9494.1|85
1740390000000|2025-02-24 09:40:00|9517.1|9497.1|9514.9|9494.9|9517.4|9497.4|9512.9|9492.9|128
1740390300000|2025-02-24 09:45:00|9514.6|9494.6|9514.6|9494.6|9516.6|9496.6|9508.9|9488.9|116
1740390600000|2025-02-24 09:50:00|9514.9|9494.9|9512.1|9492.1|9517.1|9497.1|9510.6|9490.6|170
1740390900000|2025-02-24 09:55:00|9512.4|9492.4|9513.9|9493.9|9515.1|9495.1|9510.4|9490.4|101
1740391200000|2025-02-24 10:00:00|9514.4|9494.4|9501.6|9481.6|9515.4|9495.4|9498.1|9478.1|142
1740391500000|2025-02-24 10:05:00|9501.4|9481.4|9504.6|9484.6|9504.9|9484.9|9500.4|9480.4|108
1740391800000|2025-02-24 10:10:00|9504.1|9484.1|9504.4|9484.4|9504.4|9484.4|9499.1|9479.1|130
1740392100000|2025-02-24 10:15:00|9504.6|9484.6|9502.1|9482.1|9504.6|9484.6|9500.6|9480.6|123
1740392400000|2025-02-24 10:20:00|9501.9|9481.9|9502.9|9482.9|9503.4|9483.4|9499.9|9479.9|94
1740392700000|2025-02-24 10:25:00|9502.4|9482.4|9501.4|9481.4|9504.9|9484.9|9500.9|9480.9|73
1740393000000|2025-02-24 10:30:00|9501.1|9481.1|9500.4|9480.4|9504.9|9484.9|9498.9|9478.9|123
1740393300000|2025-02-24 10:35:00|9500.9|9480.9|9504.4|9484.4|9504.9|9484.9|9500.9|9480.9|92
1740393600000|2025-02-24 10:40:00|9504.1|9484.1|9502.1|9482.1|9504.6|9484.6|9500.9|9480.9|105
1740393900000|2025-02-24 10:45:00|9502.4|9482.4|9502.6|9482.6|9503.1|9483.1|9497.4|9477.4|101
1740394200000|2025-02-24 10:50:00|9502.9|9482.9|9501.1|9481.1|9503.6|9483.6|9499.1|9479.1|87
1740394500000|2025-02-24 10:55:00|9501.4|9481.4|9501.9|9481.9|9504.6|9484.6|9500.9|9480.9|90
1740394800000|2025-02-24 11:00:00|9502.1|9482.1|9503.4|9483.4|9503.9|9483.9|9498.6|9478.6|97
1740395100000|2025-02-24 11:05:00|9503.9|9483.9|9501.4|9481.4|9507.1|9487.1|9501.1|9481.1|90
1740395400000|2025-02-24 11:10:00|9501.6|9481.6|9502.1|9482.1|9507.4|9487.4|9501.4|9481.4|79
1740395700000|2025-02-24 11:15:00|9502.4|9482.4|9508.1|9488.1|9508.1|9488.1|9502.4|9482.4|59
1740396000000|2025-02-24 11:20:00|9507.9|9487.9|9507.1|9487.1|9509.6|9489.6|9505.1|9485.1|110
1740396300000|2025-02-24 11:25:00|9506.9|9486.9|9503.6|9483.6|9509.1|9489.1|9502.6|9482.6|69
1740396600000|2025-02-24 11:30:00|9503.4|9483.4|9504.6|9484.6|9505.9|9485.9|9498.6|9478.6|101
1740396900000|2025-02-24 11:35:00|9503.9|9483.9|9507.1|9487.1|9508.9|9488.9|9503.1|9483.1|94
1740397200000|2025-02-24 11:40:00|9507.4|9487.4|9507.4|9487.4|9511.9|9491.9|9507.4|9487.4|96
1740397500000|2025-02-24 11:45:00|9507.6|9487.6|9505.9|9485.9|9509.6|9489.6|9505.6|9485.6|125
1740397800000|2025-02-24 11:50:00|9506.1|9486.1|9510.1|9490.1|9512.6|9492.6|9506.1|9486.1|106
1740398100000|2025-02-24 11:55:00|9509.6|9489.6|9507.6|9487.6|9511.4|9491.4|9507.6|9487.6|115
1740398400000|2025-02-24 12:00:00|9507.4|9487.4|9506.9|9486.9|9509.9|9489.9|9503.6|9483.6|167
1740398700000|2025-02-24 12:05:00|9506.6|9486.6|9505.1|9485.1|9507.4|9487.4|9502.9|9482.9|85
1740399000000|2025-02-24 12:10:00|9504.9|9484.9|9506.6|9486.6|9508.9|9488.9|9504.9|9484.9|79
1740399300000|2025-02-24 12:15:00|9506.9|9486.9|9508.1|9488.1|9509.6|9489.6|9506.1|9486.1|89
1740399600000|2025-02-24 12:20:00|9508.4|9488.4|9502.8|9492.8|9510.9|9494.3|9501.5|9487.1|89
1740399900000|2025-02-24 12:25:00|9502.5|9492.5|9507.3|9497.3|9507.3|9497.3|9502.5|9492.5|91
1740400200000|2025-02-24 12:30:00|9507.4|9497.4|9512.1|9502.1|9516.4|9506.4|9505.8|9495.8|140
1740400500000|2025-02-24 12:35:00|9512.4|9502.4|9514|9504|9518.6|9508.6|9509.8|9499.8|154
1740400800000|2025-02-24 12:40:00|9513.8|9503.8|9513.3|9503.3|9517.1|9507.1|9512.6|9502.6|128
1740401100000|2025-02-24 12:45:00|9513.5|9503.5|9515.5|9505.5|9518.8|9508.8|9513.3|9503.3|146
1740401400000|2025-02-24 12:50:00|9515.1|9505.1|9518.5|9508.5|9522.1|9512.1|9513.9|9503.9|139
1740401700000|2025-02-24 12:55:00|9518.1|9508.1|9523.4|9513.4|9523.4|9513.4|9518.1|9508.1|189
1740402000000|2025-02-24 13:00:00|9523.5|9513.5|9522.3|9512.3|9532|9522|9519|9509|451
1740402300000|2025-02-24 13:05:00|9522|9512|9518|9508|9526.8|9516.8|9517.3|9507.3|319
1740402600000|2025-02-24 13:10:00|9517.8|9507.8|9521.3|9511.3|9521.5|9511.5|9514.5|9504.5|295
1740402900000|2025-02-24 13:15:00|9521|9511|9517.5|9507.5|9521.1|9511.1|9515|9505|308
1740403200000|2025-02-24 13:20:00|9517|9507|9518.5|9508.5|9522.3|9512.3|9516|9506|293
1740403500000|2025-02-24 13:25:00|9518.3|9508.3|9515.5|9505.5|9522.5|9512.5|9515.3|9505.3|200
1740403800000|2025-02-24 13:30:00|9515.3|9505.3|9524.6|9514.6|9525.9|9515.9|9513.4|9503.4|257
1740404100000|2025-02-24 13:35:00|9524.5|9514.5|9529.5|9519.5|9530|9520|9524|9514|200
1740404400000|2025-02-24 13:40:00|9529.8|9519.8|9526.5|9516.5|9532.1|9522.1|9526.3|9516.3|202
1740404700000|2025-02-24 13:45:00|9527.3|9517.3|9532.1|9522.1|9533.1|9523.1|9525.3|9515.3|155
1740405000000|2025-02-24 13:50:00|9531.9|9521.9|9530.1|9520.1|9533.1|9523.1|9528.5|9518.5|227
1740405300000|2025-02-24 13:55:00|9529.9|9519.9|9534.1|9524.1|9534.1|9524.1|9529.5|9519.5|124
1740405600000|2025-02-24 14:00:00|9533.9|9523.9|9530.3|9520.3|9536.4|9526.4|9526.6|9516.6|224
1740405900000|2025-02-24 14:05:00|9530.5|9520.5|9525.5|9515.5|9530.8|9520.8|9524|9514|240
1740406200000|2025-02-24 14:10:00|9525.3|9515.3|9516.4|9506.4|9526.3|9516.3|9515|9505|362
1740406500000|2025-02-24 14:15:00|9516.6|9506.6|9515.1|9505.1|9517.4|9507.4|9511.5|9501.5|220
1740406800000|2025-02-24 14:20:00|9515.4|9505.4|9511|9501|9516.1|9506.1|9508.8|9498.8|235
1740407100000|2025-02-24 14:25:00|9510.8|9500.8|9508.9|9498.9|9512.8|9502.8|9503.6|9493.6|299
1740407400000|2025-02-24 14:30:00|9508.8|9498.8|9507|9497|9510.9|9500.9|9502.3|9492.3|306
1740407700000|2025-02-24 14:35:00|9506.6|9496.6|9498.3|9488.3|9508.5|9498.5|9497.5|9485.9|355
1740408000000|2025-02-24 14:40:00|9498|9488|9494.8|9484.8|9500.8|9490.8|9489.3|9479.3|373
1740408300000|2025-02-24 14:45:00|9494.5|9484.5|9489.3|9479.3|9499.5|9489.5|9488.1|9478.1|240
1740408600000|2025-02-24 14:50:00|9489.5|9479.5|9487.8|9477.8|9490|9480|9481.5|9467|305
1740408900000|2025-02-24 14:55:00|9487.5|9477.5|9489.3|9479.3|9496|9486|9486.8|9476.8|352
1740409200000|2025-02-24 15:00:00|9488.5|9478.5|9483.5|9473.5|9492|9482|9480.6|9470.6|346
1740409500000|2025-02-24 15:05:00|9483.8|9473.8|9490.9|9480.9|9493.6|9483.6|9482.5|9472.5|350
1740409800000|2025-02-24 15:10:00|9491.3|9481.3|9496.5|9486.5|9501.5|9491.5|9490.5|9480.5|379
1740410100000|2025-02-24 15:15:00|9497|9487|9492.5|9482.5|9498|9488|9492|9482|265
1740410400000|2025-02-24 15:20:00|9492.8|9482.8|9487.3|9477.3|9497|9487|9487|9477|232
1740410700000|2025-02-24 15:25:00|9486.6|9476.6|9493.5|9483.5|9493.5|9483.5|9486|9476|229
1740411000000|2025-02-24 15:30:00|9493|9483|9492.4|9482.4|9493.5|9483.5|9487.3|9477.3|233
1740411300000|2025-02-24 15:35:00|9492.6|9482.6|9486.3|9476.3|9494.8|9484.8|9480.9|9468.8|268
1740411600000|2025-02-24 15:40:00|9486.8|9476.8|9494|9484|9497.1|9487.1|9486|9476|263
1740411900000|2025-02-24 15:45:00|9492.9|9482.9|9494.9|9484.9|9496.5|9486.5|9489.3|9479.3|216
1740412200000|2025-02-24 15:50:00|9494.6|9484.6|9501.8|9491.8|9502.5|9492.5|9494.5|9484.5|244
1740412500000|2025-02-24 15:55:00|9502|9492|9514.1|9504.1|9514.1|9504.1|9495|9485|244
1740412800000|2025-02-24 16:00:00|9513.9|9503.9|9509.8|9499.8|9518|9508|9509.5|9499.5|246
1740413100000|2025-02-24 16:05:00|9509.5|9499.5|9515.8|9505.8|9520.8|9510.8|9509.5|9499.5|220
1740413400000|2025-02-24 16:10:00|9515.5|9505.5|9505.8|9495.8|9516.4|9506.4|9505.8|9495.8|168
1740413700000|2025-02-24 16:15:00|9505.5|9495.5|9509|9499|9509.9|9499.9|9503.5|9493.5|131
1740414000000|2025-02-24 16:20:00|9509.8|9499.8|9505.3|9495.3|9510.5|9500.5|9503.8|9493.8|132
1740414300000|2025-02-24 16:25:00|9505|9495|9501.6|9491.6|9506.1|9496.1|9501.4|9491.4|140
1740414600000|2025-02-24 16:30:00|9501.9|9491.9|9493.3|9483.3|9501.9|9491.9|9490.5|9480.5|222
1740414900000|2025-02-24 16:35:00|9493|9483|9496|9486|9500.5|9490.5|9493|9483|156
1740415200000|2025-02-24 16:40:00|9496.3|9486.3|9503.6|9493.6|9504.6|9494.6|9496|9486|123
1740415500000|2025-02-24 16:45:00|9503.9|9493.9|9492.5|9482.5|9512|9502|9490.5|9480.5|333
1740415800000|2025-02-24 16:50:00|9492.6|9482.6|9493.3|9483.3|9496.6|9486.6|9489.5|9479.5|200
1740416100000|2025-02-24 16:55:00|9493.5|9483.5|9496.5|9486.5|9498.1|9488.1|9493.5|9483.5|179
1740416400000|2025-02-24 17:00:00|9496.3|9486.3|9490.8|9480.8|9496.5|9486.5|9490.5|9480.5|56
1740416700000|2025-02-24 17:05:00|9490.5|9480.5|9487.3|9477.3|9491.3|9481.3|9485.6|9475.6|88
1740417000000|2025-02-24 17:10:00|9487.5|9477.5|9488.1|9478.1|9489|9479|9486.5|9476.5|67
1740417300000|2025-02-24 17:15:00|9489.5|9479.5|9487.4|9477.4|9489.5|9479.5|9487.4|9477.4|44
1740417600000|2025-02-24 17:20:00|9487.5|9477.5|9487.5|9477.5|9489|9479|9486|9476|75
1740417900000|2025-02-24 17:25:00|9487.3|9477.3|9487.1|9477.1|9488.1|9478.1|9486.8|9476.8|45
1740418200000|2025-02-24 17:30:00|9487.4|9477.4|9486|9476|9489.5|9479.5|9485.9|9475.9|53
1740418500000|2025-02-24 17:35:00|9486.3|9476.3|9489.1|9479.1|9492.8|9482.8|9486.3|9476.3|62
1740418800000|2025-02-24 17:40:00|9488.8|9478.8|9489.4|9479.4|9490.3|9480.3|9487.9|9477.9|36
1740419100000|2025-02-24 17:45:00|9489.8|9479.8|9489.8|9479.8|9490.5|9480.5|9489.1|9479.1|50
1740419400000|2025-02-24 17:50:00|9489.6|9479.6|9490.8|9480.8|9491.5|9481.5|9489.6|9479.6|29
1740419700000|2025-02-24 17:55:00|9490.5|9480.5|9491.3|9471.3|9498.3|9480.5|9490.3|9471|87
1740420000000|2025-02-24 18:00:00|9491|9471|9488.8|9468.8|9491|9471|9487.8|9467.8|23
1740420300000|2025-02-24 18:05:00|9489|9469|9491.5|9471.5|9491.8|9471.8|9488.5|9468.5|21
1740420600000|2025-02-24 18:10:00|9491.8|9471.8|9492.4|9472.4|9492.5|9472.5|9491.3|9471.3|14
1740420900000|2025-02-24 18:15:00|9492.6|9472.6|9494|9474|9494.5|9474.5|9492.5|9472.5|19
1740421200000|2025-02-24 18:20:00|9494.3|9474.3|9494|9474|9494.8|9474.8|9492.8|9472.8|43
1740421500000|2025-02-24 18:25:00|9494.3|9474.3|9499|9479|9499.3|9479.3|9494|9474|33
1740421800000|2025-02-24 18:30:00|9498.8|9478.8|9498.3|9478.3|9499.3|9479.3|9498|9478|17
1740422100000|2025-02-24 18:35:00|9498.5|9478.5|9493.5|9473.5|9498.8|9478.8|9492.1|9472.1|28
1740422400000|2025-02-24 18:40:00|9493.3|9473.3|9499.6|9479.6|9502.5|9482.5|9493|9473|33
1740422700000|2025-02-24 18:45:00|9499.8|9479.8|9499.4|9479.4|9500.8|9480.8|9499.3|9479.3|30
1740423000000|2025-02-24 18:50:00|9499.6|9479.6|9499.3|9479.3|9501|9481|9499.1|9479.1|14
1740423300000|2025-02-24 18:55:00|9499.8|9479.8|9504.3|9482.3|9512|9490|9499.8|9478.6|24
1740445200000|2025-02-25 01:00:00|9487.6|9467.6|9485.6|9465.6|9490.1|9470.1|9485.6|9465.6|166
1740445500000|2025-02-25 01:05:00|9485.4|9465.4|9493.6|9473.6|9496.1|9476.1|9483.4|9463.4|202
1740445800000|2025-02-25 01:10:00|9493.4|9473.4|9488.6|9468.6|9493.4|9473.4|9487.1|9467.1|137
1740446100000|2025-02-25 01:15:00|9488.4|9468.4|9475.9|9455.9|9488.6|9468.6|9475.4|9455.4|147
1740446400000|2025-02-25 01:20:00|9476.4|9456.4|9478.9|9458.9|9479.1|9459.1|9473.9|9453.9|121
1740446700000|2025-02-25 01:25:00|9478.4|9458.4|9476.1|9456.1|9478.6|9458.6|9474.4|9454.4|115
1740447000000|2025-02-25 01:30:00|9475.9|9455.9|9467.1|9447.1|9476.9|9456.9|9466.9|9446.9|193
1740447300000|2025-02-25 01:35:00|9466.9|9446.9|9466.9|9446.9|9473.6|9453.6|9465.1|9445.1|180
1740447600000|2025-02-25 01:40:00|9466.6|9446.6|9470.9|9450.9|9474.1|9454.1|9466.1|9446.1|119
1740447900000|2025-02-25 01:45:00|9470.4|9450.4|9471.6|9451.6|9473.1|9453.1|9466.9|9446.9|119
1740448200000|2025-02-25 01:50:00|9472.1|9452.1|9473.9|9453.9|9480.1|9460.1|9472.1|9452.1|151
1740448500000|2025-02-25 01:55:00|9474.1|9454.1|9472.9|9452.9|9478.1|9458.1|9472.6|9452.6|113
1740448800000|2025-02-25 02:00:00|9472.1|9452.1|9477.6|9457.6|9484.4|9464.4|9471.9|9451.9|127
1740449100000|2025-02-25 02:05:00|9477.1|9457.1|9476.4|9456.4|9478.6|9458.6|9472.9|9452.9|113
1740449400000|2025-02-25 02:10:00|9476.1|9456.1|9476.4|9456.4|9477.9|9457.9|9470.6|9450.6|83
1740449700000|2025-02-25 02:15:00|9475.9|9455.9|9480.4|9460.4|9480.4|9460.4|9475.9|9455.9|53
1740450000000|2025-02-25 02:20:00|9479.9|9459.9|9475.6|9455.6|9480.9|9460.9|9469.9|9449.9|108
1740450300000|2025-02-25 02:25:00|9476.1|9456.1|9479.4|9459.4|9479.9|9459.9|9474.6|9454.6|52
1740450600000|2025-02-25 02:30:00|9479.6|9459.6|9491.1|9471.1|9494.6|9474.6|9479.6|9459.6|272
1740450900000|2025-02-25 02:35:00|9491.6|9471.6|9497.6|9477.6|9503.4|9483.4|9491.6|9471.6|181
1740451200000|2025-02-25 02:40:00|9497.4|9477.4|9487.1|9467.1|9499.1|9479.1|9487.1|9467.1|157
1740451500000|2025-02-25 02:45:00|9486.9|9466.9|9483.9|9463.9|9490.9|9470.9|9483.6|9463.6|147
1740451800000|2025-02-25 02:50:00|9483.6|9463.6|9486.1|9466.1|9487.6|9467.6|9479.1|9459.1|111
1740452100000|2025-02-25 02:55:00|9485.9|9465.9|9491.6|9471.6|9492.1|9472.1|9482.1|9462.1|105
1740452400000|2025-02-25 03:00:00|9491.1|9471.1|9491.4|9471.4|9494.1|9474.1|9489.6|9469.6|129
1740452700000|2025-02-25 03:05:00|9491.1|9471.1|9491.9|9471.9|9493.1|9473.1|9485.9|9465.9|131
1740453000000|2025-02-25 03:10:00|9491.4|9471.4|9496.4|9476.4|9497.1|9477.1|9490.4|9470.4|110
1740453300000|2025-02-25 03:15:00|9496.9|9476.9|9491.9|9471.9|9497.1|9477.1|9490.1|9470.1|120
1740453600000|2025-02-25 03:20:00|9492.4|9472.4|9481.6|9461.6|9493.9|9473.9|9479.9|9459.9|82
1740453900000|2025-02-25 03:25:00|9482.1|9462.1|9481.3|9461.3|9488.6|9468.6|9479.5|9459.5|106
1740454200000|2025-02-25 03:30:00|9481.8|9461.8|9482.1|9462.1|9485.4|9465.4|9481.8|9461.8|48
1740454500000|2025-02-25 03:35:00|9481.9|9461.9|9480.4|9460.4|9482.1|9462.1|9478.9|9458.9|24
1740454800000|2025-02-25 03:40:00|9480.6|9460.6|9478.4|9458.4|9482.6|9462.6|9477.6|9457.6|31
1740455100000|2025-02-25 03:45:00|9477.9|9457.9|9479.1|9459.1|9480.1|9460.1|9477.9|9457.9|15
1740455400000|2025-02-25 03:50:00|9479.4|9459.4|9479.1|9459.1|9480.4|9460.4|9477.6|9457.6|37
1740455700000|2025-02-25 03:55:00|9478.6|9458.6|9477.4|9457.4|9478.6|9458.6|9476.6|9456.6|15
1740456000000|2025-02-25 04:00:00|9477.6|9457.6|9476.9|9456.9|9478.1|9458.1|9475.9|9455.9|20
1740456300000|2025-02-25 04:05:00|9476.4|9456.4|9478.9|9458.9|9480.1|9460.1|9476.4|9456.4|15
1740456600000|2025-02-25 04:10:00|9479.1|9459.1|9478.6|9458.6|9480.9|9460.9|9478.6|9458.6|13
1740456900000|2025-02-25 04:15:00|9478.9|9458.9|9479.4|9459.4|9479.6|9459.6|9477.9|9457.9|17
1740457200000|2025-02-25 04:20:00|9478.9|9458.9|9480.4|9460.4|9480.4|9460.4|9478.6|9458.6|19
1740457500000|2025-02-25 04:25:00|9480.1|9460.1|9478.9|9458.9|9480.1|9460.1|9477.9|9457.9|16
1740457800000|2025-02-25 04:30:00|9479.4|9459.4|9476.6|9456.6|9480.4|9460.4|9476.6|9456.6|20
1740458100000|2025-02-25 04:35:00|9476.1|9456.1|9476.4|9456.4|9477.1|9457.1|9475.9|9455.9|10
1740458400000|2025-02-25 04:40:00|9476.6|9456.6|9477.9|9457.9|9479.9|9459.9|9476.1|9456.1|21
1740458700000|2025-02-25 04:45:00|9477.4|9457.4|9476.4|9456.4|9477.6|9457.6|9476.4|9456.4|16
1740459000000|2025-02-25 04:50:00|9476.1|9456.1|9475.4|9455.4|9476.1|9456.1|9473.6|9453.6|22
1740459300000|2025-02-25 04:55:00|9474.6|9454.6|9472.9|9452.9|9475.9|9455.9|9472.6|9452.6|12
1740459600000|2025-02-25 05:00:00|9473.4|9453.4|9474.4|9454.4|9474.6|9454.6|9472.1|9452.1|56
1740459900000|2025-02-25 05:05:00|9474.6|9454.6|9474.6|9454.6|9475.1|9455.1|9472.6|9452.6|34
1740460200000|2025-02-25 05:10:00|9474.1|9454.1|9471.4|9451.4|9474.6|9454.6|9470.9|9450.9|17
1740460500000|2025-02-25 05:15:00|9471.9|9451.9|9473.1|9453.1|9473.1|9453.1|9471.9|9451.9|18
1740460800000|2025-02-25 05:20:00|9472.9|9452.9|9476.4|9456.4|9476.4|9456.4|9471.9|9451.9|35
1740461100000|2025-02-25 05:25:00|9476.1|9456.1|9478.5|9458.5|9480.3|9460.3|9475.1|9455.1|33
1740461400000|2025-02-25 05:30:00|9479|9459|9480.6|9460.6|9481.8|9461.8|9475|9455|119
1740461700000|2025-02-25 05:35:00|9480.1|9460.1|9480.1|9460.1|9481.6|9461.6|9477.9|9457.9|81
1740462000000|2025-02-25 05:40:00|9479.6|9459.6|9473.1|9453.1|9481.1|9461.1|9472.1|9452.1|90
1740462300000|2025-02-25 05:45:00|9473.6|9453.6|9476.9|9456.9|9477.4|9457.4|9471.1|9451.1|79
1740462600000|2025-02-25 05:50:00|9476.4|9456.4|9477.6|9457.6|9479.4|9459.4|9475.1|9455.1|101
1740462900000|2025-02-25 05:55:00|9477.4|9457.4|9472.1|9452.1|9477.4|9457.4|9470.4|9450.4|99
1740463200000|2025-02-25 06:00:00|9471.9|9451.9|9467.4|9447.4|9471.9|9451.9|9466.4|9446.4|80
1740463500000|2025-02-25 06:05:00|9467.6|9447.6|9468.6|9448.6|9471.6|9451.6|9466.4|9446.4|103
1740463800000|2025-02-25 06:10:00|9469.1|9449.1|9471.9|9451.9|9471.9|9451.9|9466.6|9446.6|83
1740464100000|2025-02-25 06:15:00|9471.6|9451.6|9470.4|9450.4|9473.9|9453.9|9467.9|9447.9|123
1740464400000|2025-02-25 06:20:00|9469.9|9449.9|9473.1|9453.1|9477.6|9457.6|9469.6|9449.6|122
1740464700000|2025-02-25 06:25:00|9472.6|9452.6|9464.4|9444.4|9473.1|9453.1|9462.9|9442.9|126
1740465000000|2025-02-25 06:30:00|9464.6|9444.6|9461.9|9441.9|9464.6|9444.6|9460.9|9440.9|94
1740465300000|2025-02-25 06:35:00|9462.4|9442.4|9464.1|9444.1|9464.4|9444.4|9460.4|9440.4|83
1740465600000|2025-02-25 06:40:00|9463.9|9443.9|9456.6|9436.6|9463.9|9443.9|9454.1|9434.1|107
1740465900000|2025-02-25 06:45:00|9456.1|9436.1|9453.9|9433.9|9458.4|9438.4|9450.1|9430.1|151
1740466200000|2025-02-25 06:50:00|9454.1|9434.1|9448.6|9428.6|9454.6|9434.6|9447.4|9427.4|144
1740466500000|2025-02-25 06:55:00|9449.1|9429.1|9450.8|9430.8|9454.1|9434.1|9447.6|9427.6|162
1740466800000|2025-02-25 07:00:00|9450.3|9430.3|9450.4|9430.4|9454|9434|9446.1|9426.1|114
1740467100000|2025-02-25 07:05:00|9449.4|9429.4|9450.4|9430.4|9453.6|9433.6|9447.4|9427.4|124
1740467400000|2025-02-25 07:10:00|9449.9|9429.9|9449.1|9429.1|9453.6|9433.6|9448.4|9428.4|80
1740467700000|2025-02-25 07:15:00|9449.6|9429.6|9462.1|9442.1|9462.6|9442.6|9448.9|9428.9|107
1740468000000|2025-02-25 07:20:00|9462.4|9442.4|9459.4|9439.4|9462.4|9442.4|9456.4|9436.4|69
1740468300000|2025-02-25 07:25:00|9459.6|9439.6|9449.9|9429.9|9461.1|9441.1|9449.9|9429.9|80
1740468600000|2025-02-25 07:30:00|9449.6|9429.6|9453.6|9433.6|9456.4|9436.4|9449.6|9429.6|94
1740468900000|2025-02-25 07:35:00|9453.1|9433.1|9450.6|9430.6|9453.4|9433.4|9449.1|9429.1|58
1740469200000|2025-02-25 07:40:00|9450.1|9430.1|9451.4|9431.4|9453.4|9433.4|9449.9|9429.9|57
1740469500000|2025-02-25 07:45:00|9451.6|9431.6|9443.6|9423.6|9451.6|9431.6|9441.6|9421.6|108
1740469800000|2025-02-25 07:50:00|9443.4|9423.4|9441.4|9421.4|9444.6|9424.6|9435.1|9415.1|169
1740470100000|2025-02-25 07:55:00|9440.9|9420.9|9433.4|9423.4|9442.9|9428.3|9422.4|9407.9|198
1740470400000|2025-02-25 08:00:00|9434.5|9424.5|9441.8|9431.8|9443.5|9433.5|9428.3|9414.8|316
1740470700000|2025-02-25 08:05:00|9442|9432|9448.4|9438.4|9451.5|9441.5|9439.5|9429.5|254
1740471000000|2025-02-25 08:10:00|9448.1|9438.1|9452.3|9442.3|9456.6|9446.6|9443|9433|189
1740471300000|2025-02-25 08:15:00|9452.5|9442.5|9448.1|9438.1|9453.5|9443.5|9448|9438|172
1740471600000|2025-02-25 08:20:00|9448|9438|9446.6|9436.6|9450.8|9440.8|9444.8|9434.8|173
1740471900000|2025-02-25 08:25:00|9446.9|9436.9|9453|9443|9453.5|9443.5|9440.5|9430.5|161
1740472200000|2025-02-25 08:30:00|9452.5|9442.5|9453.3|9443.3|9460.6|9445.8|9449.5|9439.5|136
1740472500000|2025-02-25 08:35:00|9453.1|9443.1|9452.8|9442.8|9454|9444|9447.5|9437.5|181
1740472800000|2025-02-25 08:40:00|9452.5|9442.5|9455.3|9445.3|9459.3|9449.3|9452.5|9442.5|142
1740473100000|2025-02-25 08:45:00|9455.5|9445.5|9462.6|9452.6|9463.6|9453.6|9455.5|9445.5|161
1740473400000|2025-02-25 08:50:00|9462.9|9452.9|9465.8|9455.8|9469.1|9459.1|9462.9|9452.9|141
1740473700000|2025-02-25 08:55:00|9466|9456|9466.9|9456.9|9468.3|9458.3|9463.8|9453.8|164
1740474000000|2025-02-25 09:00:00|9467|9457|9472.1|9462.1|9473.4|9463.4|9458|9448|277
1740474300000|2025-02-25 09:05:00|9472.4|9462.4|9470.8|9460.8|9475.3|9465.3|9470|9460|190
1740474600000|2025-02-25 09:10:00|9471|9461|9473.5|9463.5|9476.3|9466.3|9469.3|9459.3|186
1740474900000|2025-02-25 09:15:00|9473.8|9463.8|9473.6|9463.6|9477.5|9467.5|9470.4|9460.4|188
1740475200000|2025-02-25 09:20:00|9473.4|9463.4|9469|9459|9473.6|9463.6|9468.3|9458.3|134
1740475500000|2025-02-25 09:25:00|9469.5|9459.5|9469.8|9459.8|9471.9|9461.9|9468|9458|139
1740475800000|2025-02-25 09:30:00|9469.5|9459.5|9477|9467|9478.5|9468.5|9469.5|9459.5|131
1740476100000|2025-02-25 09:35:00|9477.8|9467.8|9478.9|9468.9|9479.6|9469.6|9476.8|9466.8|135
1740476400000|2025-02-25 09:40:00|9479.1|9469.1|9480.6|9470.6|9486.1|9476.1|9478.1|9468.1|136
1740476700000|2025-02-25 09:45:00|9481|9471|9476.8|9466.8|9482.1|9472.1|9476.8|9466.8|88
1740477000000|2025-02-25 09:50:00|9476.5|9466.5|9479.3|9469.3|9479.8|9469.8|9475.5|9465.5|114
1740477300000|2025-02-25 09:55:00|9479.5|9469.5|9480.3|9470.3|9480.3|9470.3|9475.5|9465.5|87
1740477600000|2025-02-25 10:00:00|9480|9470|9476.4|9466.4|9483.4|9473.4|9476.3|9466.3|143
1740477900000|2025-02-25 10:05:00|9476.6|9466.6|9483.5|9473.5|9484.3|9474.3|9475.9|9465.9|115
1740478200000|2025-02-25 10:10:00|9483.3|9473.3|9488.8|9478.8|9489.5|9479.5|9483|9473|161
1740478500000|2025-02-25 10:15:00|9489|9479|9485.4|9475.4|9489|9479|9485.4|9475.4|144
1740478800000|2025-02-25 10:20:00|9485.3|9475.3|9487.3|9477.3|9488.5|9478.5|9484.9|9474.9|127
1740479100000|2025-02-25 10:25:00|9487.5|9477.5|9492.8|9482.8|9496.1|9486.1|9487.5|9477.5|107
1740479400000|2025-02-25 10:30:00|9493|9483|9496|9486|9497.3|9487.3|9493|9483|97
1740479700000|2025-02-25 10:35:00|9496.1|9486.1|9491.9|9481.9|9497.4|9487.4|9490.1|9475.5|123
1740480000000|2025-02-25 10:40:00|9491.6|9481.6|9490.6|9480.6|9494|9484|9488.6|9478.6|102
1740480300000|2025-02-25 10:45:00|9490.9|9480.9|9488|9478|9491.4|9481.4|9486.5|9476.5|82
1740480600000|2025-02-25 10:50:00|9488.3|9478.3|9488.8|9478.8|9490|9480|9487.1|9477.1|111
1740480900000|2025-02-25 10:55:00|9488.6|9478.6|9485.8|9475.8|9491.1|9481.1|9484.5|9474.5|141
1740481200000|2025-02-25 11:00:00|9486|9476|9484|9474|9489.1|9479.1|9483.9|9473.9|116
1740481500000|2025-02-25 11:05:00|9484.3|9474.3|9488|9478|9490.9|9480.9|9483.5|9473.5|112
1740481800000|2025-02-25 11:10:00|9488.3|9478.3|9490.5|9480.5|9492|9482|9487|9477|103
1740482100000|2025-02-25 11:15:00|9490.8|9480.8|9492|9482|9492.8|9482.8|9489.8|9479.8|84
1740482400000|2025-02-25 11:20:00|9491.8|9481.8|9488.5|9478.5|9492|9482|9487.3|9477.3|90
1740482700000|2025-02-25 11:25:00|9488.8|9478.8|9491|9481|9493.8|9483.8|9488.8|9478.8|81
1740483000000|2025-02-25 11:30:00|9491.3|9481.3|9494.4|9484.4|9496.4|9486.4|9490.8|9480.8|158
1740483300000|2025-02-25 11:35:00|9494.6|9484.6|9498.8|9488.8|9499.6|9489.6|9494.4|9484.4|145
1740483600000|2025-02-25 11:40:00|9498.4|9488.4|9494.3|9484.3|9498.4|9488.4|9489.9|9479.9|102
1740483900000|2025-02-25 11:45:00|9494.5|9484.5|9492|9482|9497|9487|9491.3|9481.3|110
1740484200000|2025-02-25 11:50:00|9492.3|9482.3|9491.9|9481.9|9494.5|9484.5|9490.9|9480.9|93
1740484500000|2025-02-25 11:55:00|9491.8|9481.8|9489.5|9479.5|9493.3|9483.3|9489.5|9479.5|112
1740484800000|2025-02-25 12:00:00|9489.1|9479.1|9489.9|9479.9|9490.4|9480.4|9483|9473|127
1740485100000|2025-02-25 12:05:00|9490.3|9480.3|9488.5|9478.5|9491.1|9481.1|9488.5|9478.5|118
1740485400000|2025-02-25 12:10:00|9488.3|9478.3|9491.5|9481.5|9493.3|9483.3|9488.3|9478.3|122
1740485700000|2025-02-25 12:15:00|9491.9|9481.9|9496.4|9486.4|9498.5|9488.5|9490.5|9480.5|102
1740486000000|2025-02-25 12:20:00|9496.1|9486.1|9491.8|9481.8|9496.4|9486.4|9491.5|9481.5|152
1740486300000|2025-02-25 12:25:00|9491.9|9481.9|9487|9477|9494.3|9484.3|9483.9|9473.9|190
1740486600000|2025-02-25 12:30:00|9487.4|9477.4|9471.5|9461.5|9488.1|9478.1|9470.6|9460.6|282
1740486900000|2025-02-25 12:35:00|9471.6|9461.6|9477.9|9467.9|9478.1|9468.1|9471.4|9461.4|200
1740487200000|2025-02-25 12:40:00|9478.1|9468.1|9475.3|9465.3|9483|9473|9473.9|9463.9|208
1740487500000|2025-02-25 12:45:00|9475.6|9465.6|9481|9471|9483.3|9473.3|9475.6|9465.6|171
1740487800000|2025-02-25 12:50:00|9480.8|9470.8|9483.8|9473.8|9489.9|9479.9|9480.8|9470.8|169
1740488100000|2025-02-25 12:55:00|9484.5|9474.5|9483.8|9473.8|9486.3|9476.3|9480.5|9470.5|171
1740488400000|2025-02-25 13:00:00|9483.5|9473.5|9500.3|9490.3|9501.5|9491.5|9480.9|9470.9|544
1740488700000|2025-02-25 13:05:00|9499.8|9489.8|9503.5|9493.5|9508|9498|9499.8|9489.8|417
1740489000000|2025-02-25 13:10:00|9503.3|9493.3|9499.8|9489.8|9508.3|9498.3|9496.8|9486.8|346
1740489300000|2025-02-25 13:15:00|9500|9490|9494|9484|9504.9|9494.9|9493.4|9483.4|314
1740489600000|2025-02-25 13:20:00|9494.3|9484.3|9488.6|9478.6|9496|9486|9487.6|9477.6|243
1740489900000|2025-02-25 13:25:00|9489|9479|9496|9486|9496|9486|9488.1|9478.1|246
1740490200000|2025-02-25 13:30:00|9496.3|9486.3|9512.5|9502.5|9513.1|9503.1|9496.3|9486.3|260
1740490500000|2025-02-25 13:35:00|9513|9503|9507.8|9497.8|9513.4|9503.4|9504.9|9494.9|226
1740490800000|2025-02-25 13:40:00|9507.5|9497.5|9510.3|9500.3|9516.1|9506.1|9506.5|9496.5|250
1740491100000|2025-02-25 13:45:00|9510.5|9500.5|9510.1|9500.1|9512.4|9502.4|9503.4|9493.4|267
1740491400000|2025-02-25 13:50:00|9510.3|9500.3|9507.3|9497.3|9511.4|9501.4|9506.6|9496.6|254
1740491700000|2025-02-25 13:55:00|9507.8|9497.8|9505.8|9495.8|9512.8|9502.8|9502.4|9492.4|217
1740492000000|2025-02-25 14:00:00|9506|9496|9510.3|9500.3|9510.8|9500.8|9502.9|9492.9|217
1740492300000|2025-02-25 14:05:00|9510.8|9500.8|9514.5|9504.5|9515.5|9505.5|9509|9499|274
1740492600000|2025-02-25 14:10:00|9514.8|9504.8|9519|9509|9520.8|9510.8|9511.3|9501.3|222
1740492900000|2025-02-25 14:15:00|9519.3|9509.3|9528.3|9518.3|9536.5|9522|9519.3|9509.3|280
1740493200000|2025-02-25 14:20:00|9527.9|9517.9|9526.5|9516.5|9530.1|9520.1|9522.9|9512.9|206
1740493500000|2025-02-25 14:25:00|9526.8|9516.8|9526.8|9516.8|9528.3|9518.3|9524.3|9514.3|223
1740493800000|2025-02-25 14:30:00|9526.5|9516.5|9515|9505|9526.8|9516.8|9513|9503|331
1740494100000|2025-02-25 14:35:00|9515.8|9505.8|9516.5|9506.5|9520.3|9510.3|9512.5|9502.5|324
1740494400000|2025-02-25 14:40:00|9516.8|9506.8|9505|9495|9516.8|9506.8|9504.5|9494.5|356
1740494700000|2025-02-25 14:45:00|9504.8|9494.8|9507.3|9497.3|9509.5|9499.5|9502.3|9492.3|286
1740495000000|2025-02-25 14:50:00|9507|9497|9495.5|9485.5|9507.3|9497.3|9493.5|9483.5|327
1740495300000|2025-02-25 14:55:00|9496|9486|9493.3|9483.3|9499.8|9489.8|9490.8|9480.8|303
1740495600000|2025-02-25 15:00:00|9493|9483|9485.3|9475.3|9496.3|9486.3|9480.3|9470.3|403
1740495900000|2025-02-25 15:05:00|9485.5|9475.5|9483.8|9473.8|9491.3|9481.3|9483|9473|419
1740496200000|2025-02-25 15:10:00|9484|9474|9479|9469|9484.8|9474.8|9477.3|9467.3|313
1740496500000|2025-02-25 15:15:00|9478.8|9468.8|9458|9448|9480|9470|9458|9448|392
1740496800000|2025-02-25 15:20:00|9458.3|9448.3|9456|9446|9462.5|9452.5|9454.8|9444.8|445
1740497100000|2025-02-25 15:25:00|9455.8|9445.8|9457.3|9447.3|9462.8|9452.8|9454|9444|464
1740497400000|2025-02-25 15:30:00|9457|9447|9461.8|9451.8|9463.5|9453.5|9451.8|9441.8|379
1740497700000|2025-02-25 15:35:00|9462|9452|9462.8|9452.8|9471.5|9461.5|9461.8|9451.8|400
1740498000000|2025-02-25 15:40:00|9462.5|9452.5|9456|9446|9464.5|9454.5|9454.8|9444.8|410
1740498300000|2025-02-25 15:45:00|9455.8|9445.8|9443.8|9433.8|9458.8|9448.8|9443.8|9433.8|323
1740498600000|2025-02-25 15:50:00|9443.5|9433.5|9443.5|9433.5|9445.3|9435.3|9441.3|9431.3|229
1740498900000|2025-02-25 15:55:00|9443.3|9433.3|9453|9443|9455.3|9445.3|9442.5|9432.5|286
1740499200000|2025-02-25 16:00:00|9453.3|9443.3|9447.8|9437.8|9457.3|9447.3|9440.8|9430.8|330
1740499500000|2025-02-25 16:05:00|9447.5|9437.5|9429.3|9419.3|9447.8|9437.8|9427.3|9417.3|313
1740499800000|2025-02-25 16:10:00|9429|9419|9433.5|9423.5|9437.8|9427.8|9428.5|9418.5|272
1740500100000|2025-02-25 16:15:00|9433.3|9423.3|9441.3|9431.3|9445.5|9435.5|9432.5|9422.5|280
1740500400000|2025-02-25 16:20:00|9441.5|9431.5|9447.5|9437.5|9452.5|9442.5|9441.5|9431.5|231
1740500700000|2025-02-25 16:25:00|9447.3|9437.3|9441.3|9431.3|9447.3|9437.3|9433.8|9423.8|251
1740501000000|2025-02-25 16:30:00|9441.5|9431.5|9411|9401|9441.5|9431.5|9406.8|9396.8|385
1740501300000|2025-02-25 16:35:00|9410.8|9400.8|9417.8|9407.8|9419.5|9409.5|9407.8|9397.8|251
1740501600000|2025-02-25 16:40:00|9417.5|9407.5|9409.3|9399.3|9418|9408|9400.5|9390.5|289
1740501900000|2025-02-25 16:45:00|9409.5|9399.5|9413|9403|9415.8|9403.5|9398.5|9388.5|295
1740502200000|2025-02-25 16:50:00|9412.8|9402.8|9404.5|9394.5|9414|9404|9403.5|9393.5|243
1740502500000|2025-02-25 16:55:00|9404.3|9394.3|9407|9397|9407.8|9397.8|9402.3|9392.3|215
1740502800000|2025-02-25 17:00:00|9407.3|9397.3|9407.3|9397.3|9409|9399|9405.8|9395.8|81
1740503100000|2025-02-25 17:05:00|9407|9397|9406.3|9396.3|9407|9397|9403|9393|87
1740503400000|2025-02-25 17:10:00|9406|9396|9407.5|9397.5|9408|9398|9404|9394|73
1740503700000|2025-02-25 17:15:00|9408|9398|9404.5|9394.5|9408.8|9398.8|9404|9394|75
1740504000000|2025-02-25 17:20:00|9404.8|9394.8|9405.5|9395.5|9406.8|9396.8|9404|9394|77
1740504300000|2025-02-25 17:25:00|9405.8|9395.8|9403.5|9393.5|9407.3|9397.3|9403.3|9393.3|108
1740504600000|2025-02-25 17:30:00|9403.3|9393.3|9400.8|9390.8|9406.5|9396.5|9400.8|9390.8|57
1740504900000|2025-02-25 17:35:00|9400.3|9390.3|9402.5|9392.5|9404|9394|9399.3|9389.3|51
1740505200000|2025-02-25 17:40:00|9402.8|9392.8|9409.8|9399.8|9409.8|9399.8|9402.5|9392.5|113
1740505500000|2025-02-25 17:45:00|9409.3|9399.3|9408|9398|9414.5|9404.5|9407.8|9397.8|90
1740505800000|2025-02-25 17:50:00|9407.8|9397.8|9406.5|9396.5|9409.5|9399.5|9405|9395|76
1740506100000|2025-02-25 17:55:00|9406|9396|9407.9|9387.9|9411.6|9396.3|9406|9386.1|76
1740506400000|2025-02-25 18:00:00|9408.1|9388.1|9404.4|9384.4|9408.6|9388.6|9402.4|9382.4|45
1740506700000|2025-02-25 18:05:00|9404.6|9384.6|9408.6|9388.6|9409.9|9389.9|9404.6|9384.6|48
1740507000000|2025-02-25 18:10:00|9408.9|9388.9|9405.6|9385.6|9409.4|9389.4|9405.6|9385.6|28
1740507300000|2025-02-25 18:15:00|9405.4|9385.4|9400.1|9380.1|9405.4|9385.4|9400.1|9380.1|43
1740507600000|2025-02-25 18:20:00|9400.6|9380.6|9402.1|9382.1|9402.4|9382.4|9399.4|9379.4|25
1740507900000|2025-02-25 18:25:00|9401.9|9381.9|9401.1|9381.1|9404|9384|9401.1|9381.1|34
1740508200000|2025-02-25 18:30:00|9400.9|9380.9|9396.4|9376.4|9401.1|9381.1|9396.4|9376.4|43
1740508500000|2025-02-25 18:35:00|9396.1|9376.1|9404.4|9384.4|9405.1|9385.1|9396.1|9376.1|80
1740508800000|2025-02-25 18:40:00|9404.1|9384.1|9405.6|9385.6|9405.9|9385.9|9403.1|9383.1|83
1740509100000|2025-02-25 18:45:00|9406.4|9386.4|9414.9|9394.9|9417.4|9397.4|9406.1|9386.1|48
1740509400000|2025-02-25 18:50:00|9414.6|9394.6|9415.1|9395.1|9418.6|9398.6|9413.9|9393.9|38
1740509700000|2025-02-25 18:55:00|9414.9|9394.9|9407.6|9385.6|9414.9|9394.9|9407.6|9385.6|15
1740531600000|2025-02-26 01:00:00|9495.3|9475.3|9514.5|9494.5|9516.5|9496.5|9493.5|9473.5|307
1740531900000|2025-02-26 01:05:00|9515|9495|9511.3|9491.3|9516|9496|9501.8|9481.8|359
1740532200000|2025-02-26 01:10:00|9511|9491|9491.5|9471.5|9513.3|9493.3|9491.5|9471.5|355
1740532500000|2025-02-26 01:15:00|9491|9471|9500.5|9480.5|9500.8|9480.8|9483.5|9463.5|331
1740532800000|2025-02-26 01:20:00|9500.3|9480.3|9498|9478|9502|9482|9490.3|9470.3|349
1740533100000|2025-02-26 01:25:00|9498.5|9478.5|9505.8|9485.8|9510.8|9490.8|9497.8|9477.8|293
1740533400000|2025-02-26 01:30:00|9505.5|9485.5|9500.8|9480.8|9506.5|9486.5|9496.8|9476.8|331
1740533700000|2025-02-26 01:35:00|9500.5|9480.5|9502.3|9482.3|9507.5|9487.5|9499.3|9479.3|293
1740534000000|2025-02-26 01:40:00|9502.5|9482.5|9498|9478|9506|9486|9498|9478|233
1740534300000|2025-02-26 01:45:00|9497.5|9477.5|9500|9480|9501|9481|9495.8|9475.8|202
1740534600000|2025-02-26 01:50:00|9499.8|9479.8|9492|9472|9499.8|9479.8|9491.3|9471.3|259
1740534900000|2025-02-26 01:55:00|9491.8|9471.8|9494.5|9474.5|9495.3|9475.3|9485|9465|237
1740535200000|2025-02-26 02:00:00|9494.3|9474.3|9493.8|9473.8|9498.5|9478.5|9490.8|9470.8|260
1740535500000|2025-02-26 02:05:00|9494.3|9474.3|9482|9462|9495.5|9475.5|9480.3|9460.3|202
1740535800000|2025-02-26 02:10:00|9482.5|9462.5|9486.8|9466.8|9491.8|9471.8|9482.5|9462.5|166
1740536100000|2025-02-26 02:15:00|9487|9467|9495.8|9475.8|9496|9476|9486.8|9466.8|77
1740536400000|2025-02-26 02:20:00|9495.5|9475.5|9494|9474|9497.3|9477.3|9493|9473|44
1740536700000|2025-02-26 02:25:00|9494.3|9474.3|9489.5|9469.5|9494.3|9474.3|9489|9469|75
1740537000000|2025-02-26 02:30:00|9489.8|9469.8|9491|9471|9491.5|9471.5|9486.5|9466.5|280
1740537300000|2025-02-26 02:35:00|9491.3|9471.3|9487.5|9467.5|9493.3|9473.3|9484.3|9464.3|252
1740537600000|2025-02-26 02:40:00|9487.3|9467.3|9472|9452|9487.5|9467.5|9470.8|9450.8|197
1740537900000|2025-02-26 02:45:00|9471.8|9451.8|9473.8|9453.8|9475.3|9455.3|9470.5|9450.5|221
1740538200000|2025-02-26 02:50:00|9473.5|9453.5|9476|9456|9477|9457|9471.5|9451.5|239
1740538500000|2025-02-26 02:55:00|9476.3|9456.3|9484.5|9464.5|9491.3|9471.3|9476|9456|293
1740538800000|2025-02-26 03:00:00|9484.8|9464.8|9491|9471|9494|9474|9483.8|9463.8|291
1740539100000|2025-02-26 03:05:00|9491.3|9471.3|9486|9466|9492|9472|9485|9465|215
1740539400000|2025-02-26 03:10:00|9486.3|9466.3|9489.5|9469.5|9489.8|9469.8|9484.8|9464.8|191
1740539700000|2025-02-26 03:15:00|9489|9469|9477.5|9457.5|9490.5|9470.5|9476.5|9456.5|227
1740540000000|2025-02-26 03:20:00|9477|9457|9468.8|9448.8|9481.3|9461.3|9467.3|9447.3|248
1740540300000|2025-02-26 03:25:00|9468.5|9448.5|9466.8|9446.8|9468.5|9448.5|9460|9440|285
1740540600000|2025-02-26 03:30:00|9467.3|9447.3|9469|9449|9473.8|9453.8|9465.3|9445.3|119
1740540900000|2025-02-26 03:35:00|9467.8|9447.8|9469.5|9449.5|9470.8|9450.8|9465.8|9445.8|95
1740541200000|2025-02-26 03:40:00|9469.3|9449.3|9482.8|9462.8|9482.8|9462.8|9468.5|9448.5|155
1740541500000|2025-02-26 03:45:00|9482.5|9462.5|9482.3|9462.3|9489.8|9469.8|9482|9462|90
1740541800000|2025-02-26 03:50:00|9482.5|9462.5|9480.8|9460.8|9484.5|9464.5|9480.3|9460.3|44
1740542100000|2025-02-26 03:55:00|9480.5|9460.5|9483.5|9463.5|9483.5|9463.5|9480.5|9460.5|38
1740542400000|2025-02-26 04:00:00|9483.3|9463.3|9483.3|9463.3|9484.3|9464.3|9483|9463|33
1740542700000|2025-02-26 04:05:00|9483|9463|9484|9464|9485.5|9465.5|9483|9463|33
1740543000000|2025-02-26 04:10:00|9484.3|9464.3|9487|9467|9488.8|9468.8|9484.3|9464.3|44
1740543300000|2025-02-26 04:15:00|9487.5|9467.5|9488|9468|9490|9470|9487.3|9467.3|44
1740543600000|2025-02-26 04:20:00|9488.3|9468.3|9488.5|9468.5|9492.5|9472.5|9488.3|9468.3|70
1740543900000|2025-02-26 04:25:00|9488.8|9468.8|9483.8|9463.8|9489.5|9469.5|9483.8|9463.8|31
1740544200000|2025-02-26 04:30:00|9484|9464|9486.3|9466.3|9488|9468|9483.3|9463.3|35
1740544500000|2025-02-26 04:35:00|9486.5|9466.5|9486.8|9466.8|9488.3|9468.3|9485.3|9465.3|81
1740544800000|2025-02-26 04:40:00|9486.5|9466.5|9485|9465|9487|9467|9483.3|9463.3|57
1740545100000|2025-02-26 04:45:00|9484.8|9464.8|9488.3|9468.3|9488.5|9468.5|9484.5|9464.5|48
1740545400000|2025-02-26 04:50:00|9488|9468|9491.3|9471.3|9495.3|9475.3|9487.3|9467.3|56
1740545700000|2025-02-26 04:55:00|9491|9471|9492.5|9472.5|9493.3|9473.3|9490.5|9470.5|45
1740546000000|2025-02-26 05:00:00|9492.3|9472.3|9491|9471|9495.5|9475.5|9490.5|9470.5|137
1740546300000|2025-02-26 05:05:00|9490.8|9470.8|9495|9475|9496.3|9476.3|9490.3|9470.3|138
1740546600000|2025-02-26 05:10:00|9495.3|9475.3|9494|9474|9496.3|9476.3|9492.8|9472.8|124
1740546900000|2025-02-26 05:15:00|9494.5|9474.5|9489|9469|9496|9476|9488|9468|92
1740547200000|2025-02-26 05:20:00|9489.5|9469.5|9488.8|9468.8|9491.5|9471.5|9487.5|9467.5|112
1740547500000|2025-02-26 05:25:00|9489|9469|9487.8|9467.8|9489|9469|9485|9465|132
1740547800000|2025-02-26 05:30:00|9487.3|9467.3|9482.5|9462.5|9492.3|9472.3|9480.3|9460.3|235
1740548100000|2025-02-26 05:35:00|9482.8|9462.8|9476.3|9456.3|9484|9464|9475|9455|193
1740548400000|2025-02-26 05:40:00|9476.5|9456.5|9480.5|9460.5|9482.8|9462.8|9475.8|9455.8|186
1740548700000|2025-02-26 05:45:00|9480.8|9460.8|9477.8|9457.8|9482.5|9462.5|9475.8|9455.8|165
1740549000000|2025-02-26 05:50:00|9477|9457|9480.5|9460.5|9481|9461|9476.8|9456.8|137
1740549300000|2025-02-26 05:55:00|9480.8|9460.8|9484.8|9464.8|9485.3|9465.3|9478.8|9458.8|155
1740549600000|2025-02-26 06:00:00|9485.3|9465.3|9478|9458|9487.3|9467.3|9475|9455|149
1740549900000|2025-02-26 06:05:00|9477.8|9457.8|9477|9457|9481.5|9461.5|9475.5|9455.5|145
1740550200000|2025-02-26 06:10:00|9477.3|9457.3|9473.8|9453.8|9478.8|9458.8|9472.8|9452.8|166
1740550500000|2025-02-26 06:15:00|9474|9454|9474.8|9454.8|9478.3|9458.3|9471.3|9451.3|141
1740550800000|2025-02-26 06:20:00|9475|9455|9476.3|9456.3|9477.5|9457.5|9472|9452|192
1740551100000|2025-02-26 06:25:00|9476.5|9456.5|9469.5|9449.5|9476.5|9456.5|9468.8|9448.8|170
1740551400000|2025-02-26 06:30:00|9469.3|9449.3|9465.8|9445.8|9469.3|9449.3|9464|9444|135
1740551700000|2025-02-26 06:35:00|9466|9446|9468.8|9448.8|9469|9449|9465.5|9445.5|95
1740552000000|2025-02-26 06:40:00|9469|9449|9473.5|9453.5|9473.8|9453.8|9467.3|9447.3|129
1740552300000|2025-02-26 06:45:00|9473|9453|9471.8|9451.8|9478.5|9458.5|9471.8|9451.8|104
1740552600000|2025-02-26 06:50:00|9472.3|9452.3|9477.3|9457.3|9478.5|9458.5|9472|9452|175
1740552900000|2025-02-26 06:55:00|9477|9457|9467.3|9447.3|9477.8|9457.8|9466.8|9446.8|200
1740553200000|2025-02-26 07:00:00|9468|9448|9470.5|9450.5|9472.8|9452.8|9466.3|9446.3|142
1740553500000|2025-02-26 07:05:00|9470.8|9450.8|9470.3|9450.3|9474.3|9454.3|9468.5|9448.5|130
1740553800000|2025-02-26 07:10:00|9470|9450|9471.3|9451.3|9474|9454|9470|9450|74
1740554100000|2025-02-26 07:15:00|9471.5|9451.5|9467|9447|9472.8|9452.8|9466|9446|88
1740554400000|2025-02-26 07:20:00|9466.8|9446.8|9467.8|9447.8|9470.5|9450.5|9465.5|9445.5|79
1740554700000|2025-02-26 07:25:00|9467.5|9447.5|9474|9454|9476.8|9456.8|9460|9440|193
1740555000000|2025-02-26 07:30:00|9473.5|9453.5|9486.5|9466.5|9507.3|9487.3|9473.5|9453.5|240
1740555300000|2025-02-26 07:35:00|9486.3|9466.3|9480.8|9460.8|9486.5|9466.5|9475.5|9455.5|209
1740555600000|2025-02-26 07:40:00|9481|9461|9486|9466|9487|9467|9480|9460|138
1740555900000|2025-02-26 07:45:00|9486.3|9466.3|9502.5|9482.5|9502.8|9482.8|9486.3|9466.3|155
1740556200000|2025-02-26 07:50:00|9502.3|9482.3|9515|9495|9515.5|9495.5|9501.5|9481.5|134
1740556500000|2025-02-26 07:55:00|9514.8|9494.8|9506.8|9496.8|9516.3|9502.3|9500.3|9490.3|117
1740556800000|2025-02-26 08:00:00|9507|9497|9491|9481|9509.3|9499.3|9491|9481|293
1740557100000|2025-02-26 08:05:00|9490.8|9480.8|9488.5|9478.5|9491|9481|9481.3|9471.3|232
1740557400000|2025-02-26 08:10:00|9488.3|9478.3|9493.3|9483.3|9496.8|9486.8|9488.3|9478.3|237
1740557700000|2025-02-26 08:15:00|9493.5|9483.5|9501.3|9491.3|9508.3|9498.3|9493|9483|230
1740558000000|2025-02-26 08:20:00|9501.5|9491.5|9531.4|9521.4|9531.4|9521.4|9501.3|9491.3|189
1740558300000|2025-02-26 08:25:00|9531.3|9521.3|9543.4|9523.4|9547.6|9527.6|9530.8|9516.1|179
1740558600000|2025-02-26 08:30:00|9543.1|9523.1|9542.9|9522.9|9545.9|9525.9|9539.9|9519.9|162
1740558900000|2025-02-26 08:35:00|9542.4|9522.4|9548.6|9528.6|9549.4|9529.4|9540.6|9520.6|161
1740559200000|2025-02-26 08:40:00|9548.9|9528.9|9542.4|9522.4|9551.6|9531.6|9540.6|9520.6|119
1740559500000|2025-02-26 08:45:00|9542.1|9522.1|9548.6|9528.6|9552.1|9532.1|9541.6|9521.6|155
1740559800000|2025-02-26 08:50:00|9548.4|9528.4|9551.9|9531.9|9553.1|9533.1|9544.6|9524.6|161
1740560100000|2025-02-26 08:55:00|9552.1|9532.1|9552.1|9532.1|9554.1|9534.1|9550.6|9530.6|147
1740560400000|2025-02-26 09:00:00|9552.4|9532.4|9536.9|9516.9|9561.1|9541.1|9535.1|9515.1|240
1740560700000|2025-02-26 09:05:00|9536.4|9516.4|9522.9|9502.9|9539.1|9519.1|9520.1|9500.1|188
1740561000000|2025-02-26 09:10:00|9523.1|9503.1|9521.1|9501.1|9527.1|9507.1|9520.6|9500.6|144
1740561300000|2025-02-26 09:15:00|9520.9|9500.9|9530.1|9510.1|9531.4|9511.4|9518.4|9498.4|142
1740561600000|2025-02-26 09:20:00|9529.9|9509.9|9528.1|9508.1|9531.1|9511.1|9523.9|9503.9|159
1740561900000|2025-02-26 09:25:00|9528.4|9508.4|9522.9|9502.9|9529.1|9509.1|9522.6|9502.6|144
1740562200000|2025-02-26 09:30:00|9523.1|9503.1|9521.9|9501.9|9525.4|9505.4|9518.6|9498.6|177
1740562500000|2025-02-26 09:35:00|9521.6|9501.6|9523.1|9503.1|9524.6|9504.6|9519.6|9499.6|117
1740562800000|2025-02-26 09:40:00|9522.6|9502.6|9519.6|9499.6|9522.6|9502.6|9515.6|9495.6|88
1740563100000|2025-02-26 09:45:00|9519.9|9499.9|9519.1|9499.1|9523.4|9503.4|9519.1|9499.1|85
1740563400000|2025-02-26 09:50:00|9519.4|9499.4|9518.4|9498.4|9521.9|9501.9|9516.9|9496.9|117
1740563700000|2025-02-26 09:55:00|9518.1|9498.1|9513.4|9493.4|9518.1|9498.1|9512.4|9492.4|135
1740564000000|2025-02-26 10:00:00|9513.1|9493.1|9507.6|9487.6|9515.6|9495.6|9507.1|9487.1|145
1740564300000|2025-02-26 10:05:00|9508.1|9488.1|9520.1|9500.1|9521.1|9501.1|9508.1|9488.1|169
1740564600000|2025-02-26 10:10:00|9520.6|9500.6|9523.9|9503.9|9525.4|9505.4|9515.4|9495.4|123
1740564900000|2025-02-26 10:15:00|9523.6|9503.6|9530.4|9510.4|9531.4|9511.4|9519.9|9499.9|141
1740565200000|2025-02-26 10:20:00|9530.6|9510.6|9516.1|9496.1|9531.1|9511.1|9511.9|9491.9|228
1740565500000|2025-02-26 10:25:00|9516.6|9496.6|9520.6|9500.6|9521.9|9501.9|9513.6|9493.6|206
1740565800000|2025-02-26 10:30:00|9520.9|9500.9|9518.1|9498.1|9522.1|9502.1|9513.9|9493.9|138
1740566100000|2025-02-26 10:35:00|9517.9|9497.9|9529.1|9509.1|9529.4|9509.4|9517.9|9497.9|162
1740566400000|2025-02-26 10:40:00|9529.4|9509.4|9526.4|9506.4|9531.4|9511.4|9523.6|9503.6|126
1740566700000|2025-02-26 10:45:00|9526.1|9506.1|9528.4|9508.4|9533.6|9513.6|9525.4|9505.4|95
1740567000000|2025-02-26 10:50:00|9528.1|9508.1|9532.1|9512.1|9534.6|9514.6|9526.6|9506.6|168
1740567300000|2025-02-26 10:55:00|9532.4|9512.4|9530.6|9510.6|9533.4|9513.4|9528.1|9508.1|108
1740567600000|2025-02-26 11:00:00|9530.4|9510.4|9537.1|9517.1|9537.1|9517.1|9528.6|9508.6|82
1740567900000|2025-02-26 11:05:00|9537.4|9517.4|9536.9|9516.9|9539.1|9519.1|9533.6|9513.6|115
1740568200000|2025-02-26 11:10:00|9536.6|9516.6|9533.6|9513.6|9538.9|9518.9|9531.6|9511.6|90
1740568500000|2025-02-26 11:15:00|9533.9|9513.9|9528.1|9508.1|9537.1|9517.1|9528.1|9508.1|72
1740568800000|2025-02-26 11:20:00|9527.9|9507.9|9528.6|9508.6|9528.6|9508.6|9525.4|9505.4|88
1740569100000|2025-02-26 11:25:00|9528.4|9508.4|9531.9|9511.9|9532.1|9512.1|9528.4|9508.4|102
1740569400000|2025-02-26 11:30:00|9532.1|9512.1|9530.6|9510.6|9533.1|9513.1|9528.4|9508.4|116
1740569700000|2025-02-26 11:35:00|9530.4|9510.4|9528.6|9508.6|9530.9|9510.9|9527.9|9507.9|85
1740570000000|2025-02-26 11:40:00|9528.9|9508.9|9523.9|9503.9|9529.1|9509.1|9522.6|9502.6|99
1740570300000|2025-02-26 11:45:00|9523.6|9503.6|9527.9|9507.9|9529.4|9509.4|9523.4|9503.4|77
1740570600000|2025-02-26 11:50:00|9527.6|9507.6|9520.9|9500.9|9528.1|9508.1|9520.9|9500.9|141
1740570900000|2025-02-26 11:55:00|9520.6|9500.6|9517.4|9497.4|9522.1|9502.1|9517.4|9497.4|153
1740571200000|2025-02-26 12:00:00|9517.1|9497.1|9522.1|9502.1|9525.6|9505.6|9516.1|9496.1|127
1740571500000|2025-02-26 12:05:00|9521.9|9501.9|9525.1|9505.1|9528.1|9508.1|9521.6|9501.6|126
1740571800000|2025-02-26 12:10:00|9525.4|9505.4|9519.9|9499.9|9526.1|9506.1|9518.1|9498.1|107
1740572100000|2025-02-26 12:15:00|9520.6|9500.6|9521.6|9501.6|9523.9|9503.9|9519.6|9499.6|102
1740572400000|2025-02-26 12:20:00|9521.4|9501.4|9519.6|9499.6|9524.6|9504.6|9519.1|9499.1|86
1740572700000|2025-02-26 12:25:00|9519.4|9499.4|9512.6|9492.6|9519.6|9499.6|9510.1|9490.1|142
1740573000000|2025-02-26 12:30:00|9513.1|9493.1|9518.9|9498.9|9520.6|9500.6|9513.1|9493.1|132
1740573300000|2025-02-26 12:35:00|9518.6|9498.6|9520.4|9500.4|9523.6|9503.6|9517.9|9497.9|132
1740573600000|2025-02-26 12:40:00|9520.9|9500.9|9522.6|9502.6|9524.6|9504.6|9519.4|9499.4|142
1740573900000|2025-02-26 12:45:00|9522.9|9502.9|9516.4|9496.4|9523.1|9503.1|9514.4|9494.4|118
1740574200000|2025-02-26 12:50:00|9516.6|9496.6|9506.4|9486.4|9517.6|9497.6|9506.1|9486.1|190
1740574500000|2025-02-26 12:55:00|9506.1|9486.1|9504.9|9484.9|9514.6|9494.6|9501.4|9481.4|189
1740574800000|2025-02-26 13:00:00|9505.1|9485.1|9503.1|9483.1|9506.6|9486.6|9496.9|9476.9|486
1740575100000|2025-02-26 13:05:00|9501.1|9481.1|9497.9|9477.9|9505.9|9485.9|9495.6|9475.6|367
1740575400000|2025-02-26 13:10:00|9497.4|9477.4|9485.1|9465.1|9498.4|9478.4|9481.4|9461.4|353
1740575700000|2025-02-26 13:15:00|9485.4|9465.4|9475.1|9455.1|9485.9|9465.9|9472.9|9452.9|281
1740576000000|2025-02-26 13:20:00|9474.9|9454.9|9484.4|9464.4|9487.1|9467.1|9472.9|9452.9|266
1740576300000|2025-02-26 13:25:00|9484.9|9464.9|9486.1|9466.1|9491.6|9471.6|9481.6|9461.6|245
1740576600000|2025-02-26 13:30:00|9486.4|9466.4|9482.4|9462.4|9489.6|9469.6|9480.9|9460.9|233
1740576900000|2025-02-26 13:35:00|9482.6|9462.6|9489.4|9469.4|9490.1|9470.1|9481.4|9461.4|214
1740577200000|2025-02-26 13:40:00|9489.6|9469.6|9491.1|9471.1|9492.9|9472.9|9486.1|9466.1|207
1740577500000|2025-02-26 13:45:00|9491.4|9471.4|9489.1|9469.1|9496.6|9476.6|9487.4|9467.4|196
1740577800000|2025-02-26 13:50:00|9489.4|9469.4|9487.4|9467.4|9496.4|9476.4|9487.1|9467.1|219
1740578100000|2025-02-26 13:55:00|9487.1|9467.1|9485.4|9465.4|9492.4|9472.4|9484.4|9464.4|256
1740578400000|2025-02-26 14:00:00|9485.1|9465.1|9457.6|9437.6|9486.6|9466.6|9456.4|9436.4|334
1740578700000|2025-02-26 14:05:00|9457.9|9437.9|9453.4|9433.4|9463.9|9443.9|9451.4|9431.4|319
1740579000000|2025-02-26 14:10:00|9453.1|9433.1|9455.1|9435.1|9458.6|9438.6|9450.4|9430.4|191
1740579300000|2025-02-26 14:15:00|9455.4|9435.4|9454.9|9434.9|9458.9|9438.9|9452.4|9432.4|264
1740579600000|2025-02-26 14:20:00|9455.4|9435.4|9456.9|9436.9|9461.1|9441.1|9452.9|9432.9|310
1740579900000|2025-02-26 14:25:00|9456.4|9436.4|9456.1|9436.1|9460.6|9440.6|9454.6|9434.6|233
1740580200000|2025-02-26 14:30:00|9455.6|9435.6|9441.9|9421.9|9456.1|9436.1|9440.1|9420.1|365
1740580500000|2025-02-26 14:35:00|9442.1|9422.1|9431.6|9411.6|9444.6|9424.6|9431.1|9411.1|330
1740580800000|2025-02-26 14:40:00|9431.9|9411.9|9440.4|9420.4|9442.6|9422.6|9427.9|9407.9|417
1740581100000|2025-02-26 14:45:00|9440.9|9420.9|9442.9|9422.9|9444.9|9424.9|9433.9|9413.9|394
1740581400000|2025-02-26 14:50:00|9442.4|9422.4|9445.6|9425.6|9449.6|9429.6|9442.1|9422.1|287
1740581700000|2025-02-26 14:55:00|9445.1|9425.1|9446.4|9426.4|9451.9|9431.9|9444.6|9424.6|280
1740582000000|2025-02-26 15:00:00|9446.6|9426.6|9446.1|9426.1|9451.6|9431.6|9442.6|9422.6|305
1740582300000|2025-02-26 15:05:00|9446.4|9426.4|9452.4|9432.4|9454.6|9434.6|9445.6|9425.6|281
1740582600000|2025-02-26 15:10:00|9452.6|9432.6|9461.1|9441.1|9461.4|9441.4|9452.4|9432.4|281
1740582900000|2025-02-26 15:15:00|9461.4|9441.4|9457.6|9437.6|9466.6|9446.6|9455.6|9435.6|276
1740583200000|2025-02-26 15:20:00|9457.1|9437.1|9452.4|9432.4|9458.9|9438.9|9450.9|9430.9|263
1740583500000|2025-02-26 15:25:00|9452.6|9432.6|9457.1|9437.1|9462.9|9442.9|9451.1|9431.1|277
1740583800000|2025-02-26 15:30:00|9456.9|9436.9|9454.9|9434.9|9463.4|9443.4|9452.4|9432.4|320
1740584100000|2025-02-26 15:35:00|9454.6|9434.6|9456.9|9436.9|9460.4|9440.4|9452.9|9432.9|251
1740584400000|2025-02-26 15:40:00|9457.1|9437.1|9461.9|9441.9|9467.9|9447.9|9457.1|9437.1|237
1740584700000|2025-02-26 15:45:00|9461.6|9441.6|9464.9|9444.9|9469.6|9449.6|9460.4|9440.4|203
1740585000000|2025-02-26 15:50:00|9465.1|9445.1|9465.6|9445.6|9468.4|9448.4|9463.6|9443.6|221
1740585300000|2025-02-26 15:55:00|9465.4|9445.4|9462.1|9442.1|9467.9|9447.9|9460.9|9440.9|237
1740585600000|2025-02-26 16:00:00|9462.6|9442.6|9463.4|9443.4|9468.6|9448.6|9458.9|9438.9|219
1740585900000|2025-02-26 16:05:00|9463.6|9443.6|9454.1|9434.1|9466.6|9446.6|9453.9|9433.9|216
1740586200000|2025-02-26 16:10:00|9453.9|9433.9|9448.1|9428.1|9454.9|9434.9|9441.9|9421.9|277
1740586500000|2025-02-26 16:15:00|9448.4|9428.4|9447.6|9427.6|9449.4|9429.4|9444.4|9424.4|138
1740586800000|2025-02-26 16:20:00|9448.1|9428.1|9458.1|9438.1|9460.1|9440.1|9446.6|9426.6|193
1740587100000|2025-02-26 16:25:00|9458.4|9438.4|9462.6|9442.6|9463.9|9443.9|9456.6|9436.6|176
1740587400000|2025-02-26 16:30:00|9462.1|9442.1|9459.9|9439.9|9464.9|9444.9|9457.9|9437.9|225
1740587700000|2025-02-26 16:35:00|9460.4|9440.4|9466.9|9446.9|9469.1|9449.1|9460.1|9440.1|228
1740588000000|2025-02-26 16:40:00|9466.6|9446.6|9472.4|9452.4|9476.4|9456.4|9465.1|9445.1|169
1740588300000|2025-02-26 16:45:00|9471.9|9451.9|9464.9|9444.9|9473.9|9453.9|9462.1|9442.1|169
1740588600000|2025-02-26 16:50:00|9465.1|9445.1|9469.6|9449.6|9472.1|9452.1|9463.9|9443.9|199
1740588900000|2025-02-26 16:55:00|9469.9|9449.9|9472.6|9452.6|9473.1|9453.1|9468.6|9448.6|187
1740589200000|2025-02-26 17:00:00|9472.4|9452.4|9474.6|9454.6|9476.1|9456.1|9471.6|9451.6|73
1740589500000|2025-02-26 17:05:00|9474.9|9454.9|9474.6|9454.6|9477.4|9457.4|9473.4|9453.4|70
1740589800000|2025-02-26 17:10:00|9474.4|9454.4|9470.1|9450.1|9474.9|9454.9|9469.4|9449.4|98
1740590100000|2025-02-26 17:15:00|9469.9|9449.9|9468.4|9448.4|9472.1|9452.1|9464.1|9444.1|123
1740590400000|2025-02-26 17:20:00|9467.9|9447.9|9467.9|9447.9|9468.6|9448.6|9464.4|9444.4|121
1740590700000|2025-02-26 17:25:00|9467.6|9447.6|9471.1|9451.1|9471.6|9451.6|9463.9|9443.9|185
1740591000000|2025-02-26 17:30:00|9471.6|9451.6|9452.4|9432.4|9474.6|9454.6|9446.4|9426.4|269
1740591300000|2025-02-26 17:35:00|9451.9|9431.9|9442.8|9422.8|9452.1|9432.1|9442.8|9422.8|251
1740591600000|2025-02-26 17:40:00|9442.9|9422.9|9454.4|9434.4|9454.4|9434.4|9436.1|9416.1|117
1740591900000|2025-02-26 17:45:00|9454.9|9434.9|9446.6|9426.6|9459.6|9439.6|9443.9|9423.9|190
1740592200000|2025-02-26 17:50:00|9446.9|9426.9|9439.6|9419.6|9450.4|9430.4|9436.4|9416.4|192
1740592500000|2025-02-26 17:55:00|9439.9|9419.9|9438.9|9418.9|9444|9424|9433.5|9413.5|160
1740592800000|2025-02-26 18:00:00|9438.4|9418.4|9424.5|9404.5|9438.4|9418.4|9421.8|9401.8|131
1740593100000|2025-02-26 18:05:00|9424.8|9404.8|9437.3|9417.3|9437.3|9417.3|9424.8|9404.8|91
1740593400000|2025-02-26 18:10:00|9436.9|9416.9|9434.4|9414.4|9438.5|9418.5|9434|9414|79
1740593700000|2025-02-26 18:15:00|9435.4|9415.4|9434|9414|9435.4|9415.4|9428.1|9408.1|65
1740594000000|2025-02-26 18:20:00|9434.3|9414.3|9434.5|9414.5|9434.8|9414.8|9433.3|9413.3|44
1740594300000|2025-02-26 18:25:00|9435|9415|9434.3|9414.3|9436|9416|9433.8|9413.8|58
1740594600000|2025-02-26 18:30:00|9434|9414|9437.3|9417.3|9438.4|9418.4|9433.6|9413.6|37
1740594900000|2025-02-26 18:35:00|9437.8|9417.8|9435.8|9415.8|9438.8|9418.8|9435.8|9415.8|20
1740595200000|2025-02-26 18:40:00|9436.1|9416.1|9435.4|9415.4|9437.5|9417.5|9434.1|9414.1|33
1740595500000|2025-02-26 18:45:00|9435.1|9415.1|9429.3|9409.3|9436.8|9416.8|9429.3|9409.3|19
1740595800000|2025-02-26 18:50:00|9430.1|9410.1|9430.8|9410.8|9432.6|9412.6|9428.3|9408.3|69
1740596100000|2025-02-26 18:55:00|9429.8|9409.8|9432.4|9410.4|9433.6|9411.6|9429.8|9407.9|12
1740618000000|2025-02-27 01:00:00|9445.5|9425.5|9440.8|9420.8|9448.5|9428.5|9439|9419|197
1740618300000|2025-02-27 01:05:00|9441.3|9421.3|9443.5|9423.5|9446.5|9426.5|9438.3|9418.3|251
1740618600000|2025-02-27 01:10:00|9443|9423|9442|9422|9444.3|9424.3|9437.3|9417.3|248
1740618900000|2025-02-27 01:15:00|9442.5|9422.5|9442.5|9422.5|9445.8|9425.8|9439.8|9419.8|161
1740619200000|2025-02-27 01:20:00|9443.3|9423.3|9441|9421|9446.3|9426.3|9441|9421|148
1740619500000|2025-02-27 01:25:00|9441.5|9421.5|9445.5|9425.5|9447.3|9427.3|9440.8|9420.8|95
1740619800000|2025-02-27 01:30:00|9445.3|9425.3|9458.8|9438.8|9460.3|9440.3|9445|9425|128
1740620100000|2025-02-27 01:35:00|9458.3|9438.3|9459|9439|9460.5|9440.5|9453.5|9433.5|129
1740620400000|2025-02-27 01:40:00|9459.3|9439.3|9456|9436|9462.3|9442.3|9455.8|9435.8|122
1740620700000|2025-02-27 01:45:00|9456.5|9436.5|9459.3|9439.3|9463|9443|9456|9436|127
1740621000000|2025-02-27 01:50:00|9458.8|9438.8|9453.8|9433.8|9459.3|9439.3|9450.5|9430.5|118
1740621300000|2025-02-27 01:55:00|9453.3|9433.3|9451|9431|9455|9435|9447.8|9427.8|87
1740621600000|2025-02-27 02:00:00|9450.5|9430.5|9447.5|9427.5|9452|9432|9446.3|9426.3|94
1740621900000|2025-02-27 02:05:00|9447|9427|9448.5|9428.5|9448.5|9428.5|9441|9421|114
1740622200000|2025-02-27 02:10:00|9449|9429|9446|9426|9452.5|9432.5|9442.5|9422.5|115
1740622500000|2025-02-27 02:15:00|9445.1|9425.1|9437.3|9417.3|9445.1|9425.1|9436.3|9416.3|45
1740622800000|2025-02-27 02:20:00|9437.8|9417.8|9439.3|9419.3|9439.5|9419.5|9437.3|9417.3|27
1740623100000|2025-02-27 02:25:00|9439.8|9419.8|9437.8|9417.8|9440.8|9420.8|9437.5|9417.5|35
1740623400000|2025-02-27 02:30:00|9438.3|9418.3|9433|9413|9446.3|9426.3|9432.8|9412.8|179
1740623700000|2025-02-27 02:35:00|9432.8|9412.8|9426.5|9406.5|9434.3|9414.3|9425.8|9405.8|141
1740624000000|2025-02-27 02:40:00|9425.8|9405.8|9429|9409|9431.5|9411.5|9424.3|9404.3|123
1740624300000|2025-02-27 02:45:00|9428.5|9408.5|9429.8|9409.8|9430.8|9410.8|9426|9406|127
1740624600000|2025-02-27 02:50:00|9429.5|9409.5|9429|9409|9431|9411|9424.8|9404.8|158
1740624900000|2025-02-27 02:55:00|9428.8|9408.8|9429.5|9409.5|9431.5|9411.5|9427|9407|149
1740625200000|2025-02-27 03:00:00|9429.8|9409.8|9428.3|9408.3|9431.3|9411.3|9428.3|9408.3|91
1740625500000|2025-02-27 03:05:00|9428.8|9408.8|9428.3|9408.3|9430.5|9410.5|9428|9408|61
1740625800000|2025-02-27 03:10:00|9428.8|9408.8|9431|9411|9433.5|9413.5|9428.3|9408.3|85
1740626100000|2025-02-27 03:15:00|9431.5|9411.5|9426.3|9406.3|9431.5|9411.5|9425.8|9405.8|69
1740626400000|2025-02-27 03:20:00|9426.5|9406.5|9429.5|9409.5|9429.8|9409.8|9426|9406|59
1740626700000|2025-02-27 03:25:00|9429.8|9409.8|9436.8|9416.8|9440.3|9420.3|9429.8|9409.8|101
1740627000000|2025-02-27 03:30:00|9437|9417|9430.3|9410.3|9437.3|9417.3|9430.3|9410.3|48
1740627300000|2025-02-27 03:35:00|9430.5|9410.5|9427|9407|9432|9412|9425.8|9405.8|39
1740627600000|2025-02-27 03:40:00|9426.5|9406.5|9425.8|9405.8|9427|9407|9424.8|9404.8|28
1740627900000|2025-02-27 03:45:00|9425.3|9405.3|9424.8|9404.8|9425.5|9405.5|9424.3|9404.3|21
1740628200000|2025-02-27 03:50:00|9425|9405|9425.5|9405.5|9427|9407|9423.5|9403.5|35
1740628500000|2025-02-27 03:55:00|9425.3|9405.3|9423.5|9403.5|9425.3|9405.3|9422.8|9402.8|22
1740628800000|2025-02-27 04:00:00|9423|9403|9423.3|9403.3|9425.3|9405.3|9422.8|9402.8|34
1740629100000|2025-02-27 04:05:00|9424|9404|9422|9402|9424.8|9404.8|9422|9402|24
1740629400000|2025-02-27 04:10:00|9421.8|9401.8|9423|9403|9423.5|9403.5|9421.5|9401.5|20
1740629700000|2025-02-27 04:15:00|9422.5|9402.5|9422|9402|9424.5|9404.5|9422|9402|23
1740630000000|2025-02-27 04:20:00|9421.8|9401.8|9420.8|9400.8|9421.8|9401.8|9418.8|9398.8|13
1740630300000|2025-02-27 04:25:00|9420.3|9400.3|9417.3|9397.3|9421.5|9401.5|9416.5|9396.5|29
1740630600000|2025-02-27 04:30:00|9417.8|9397.8|9417.5|9397.5|9418.3|9398.3|9417|9397|17
1740630900000|2025-02-27 04:35:00|9417|9397|9417|9397|9418|9398|9417|9397|21
1740631200000|2025-02-27 04:40:00|9417.8|9397.8|9416|9396|9417.8|9397.8|9416|9396|12
1740631500000|2025-02-27 04:45:00|9415.5|9395.5|9416|9396|9416.5|9396.5|9413.8|9393.8|19
1740631800000|2025-02-27 04:50:00|9415.8|9395.8|9415.3|9395.3|9416.8|9396.8|9414.3|9394.3|18
1740632100000|2025-02-27 04:55:00|9415.8|9395.8|9418|9398|9419.3|9399.3|9415.3|9395.3|25
1740632400000|2025-02-27 05:00:00|9418.5|9398.5|9417|9397|9421|9401|9415.8|9395.8|49
1740632700000|2025-02-27 05:05:00|9417.5|9397.5|9419.5|9399.5|9419.5|9399.5|9417.5|9397.5|16
1740633000000|2025-02-27 05:10:00|9419.8|9399.8|9419.8|9399.8|9420.8|9400.8|9418|9398|27
1740633300000|2025-02-27 05:15:00|9420.3|9400.3|9419.3|9399.3|9421.5|9401.5|9418.8|9398.8|40
1740633600000|2025-02-27 05:20:00|9418.8|9398.8|9419.5|9399.5|9423.3|9403.3|9418.8|9398.8|38
1740633900000|2025-02-27 05:25:00|9420|9400|9418.5|9398.5|9424|9404|9418.3|9398.3|61
1740634200000|2025-02-27 05:30:00|9418.3|9398.3|9418.8|9398.8|9424.5|9404.5|9413.5|9393.5|204
1740634500000|2025-02-27 05:35:00|9418.3|9398.3|9420|9400|9422.3|9402.3|9417.5|9397.5|164
1740634800000|2025-02-27 05:40:00|9420.5|9400.5|9417.5|9397.5|9421|9401|9416.8|9396.8|81
1740635100000|2025-02-27 05:45:00|9417|9397|9420.8|9400.8|9420.8|9400.8|9414.5|9394.5|55
1740635400000|2025-02-27 05:50:00|9421.3|9401.3|9422.5|9402.5|9426.3|9406.3|9421.3|9401.3|107
1740635700000|2025-02-27 05:55:00|9423|9403|9424|9404|9425.8|9405.8|9418.5|9398.5|93
1740636000000|2025-02-27 06:00:00|9424.5|9404.5|9424.5|9404.5|9427.3|9407.3|9421.8|9401.8|84
1740636300000|2025-02-27 06:05:00|9424|9404|9430|9410|9432.3|9412.3|9424|9404|80
1740636600000|2025-02-27 06:10:00|9429.5|9409.5|9434.3|9414.3|9434.8|9414.8|9429.3|9409.3|104
1740636900000|2025-02-27 06:15:00|9433.8|9413.8|9431.8|9411.8|9437|9417|9430.5|9410.5|109
1740637200000|2025-02-27 06:20:00|9432|9412|9433.5|9413.5|9436.3|9416.3|9431.5|9411.5|70
1740637500000|2025-02-27 06:25:00|9433|9413|9429|9409|9434.8|9414.8|9427.8|9407.8|101
1740637800000|2025-02-27 06:30:00|9428.5|9408.5|9432|9412|9434.3|9414.3|9427.3|9407.3|86
1740638100000|2025-02-27 06:35:00|9432.5|9412.5|9438|9418|9440.5|9420.5|9428.8|9408.8|87
1740638400000|2025-02-27 06:40:00|9438.5|9418.5|9437.5|9417.5|9439.8|9419.8|9434.8|9414.8|113
1740638700000|2025-02-27 06:45:00|9437|9417|9439.3|9419.3|9439.5|9419.5|9434.8|9414.8|86
1740639000000|2025-02-27 06:50:00|9439|9419|9435|9415|9440.8|9420.8|9434.3|9414.3|121
1740639300000|2025-02-27 06:55:00|9434.5|9414.5|9438.3|9418.3|9439|9419|9432.5|9412.5|144
1740639600000|2025-02-27 07:00:00|9437.8|9417.8|9437.8|9417.8|9439.8|9419.8|9434.5|9414.5|93
1740639900000|2025-02-27 07:05:00|9437.3|9417.3|9425.3|9405.3|9438|9418|9424|9404|102
1740640200000|2025-02-27 07:10:00|9425|9405|9429|9409|9429|9409|9424.3|9404.3|75
1740640500000|2025-02-27 07:15:00|9429.3|9409.3|9425.3|9405.3|9431.3|9411.3|9425.3|9405.3|81
1740640800000|2025-02-27 07:20:00|9425.5|9405.5|9429|9409|9431.5|9411.5|9423.5|9403.5|78
1740641100000|2025-02-27 07:25:00|9429.5|9409.5|9425.3|9405.3|9430.3|9410.3|9425.3|9405.3|53
1740641400000|2025-02-27 07:30:00|9425.5|9405.5|9430|9410|9436.8|9416.8|9422|9402|130
1740641700000|2025-02-27 07:35:00|9430.3|9410.3|9424.3|9404.3|9430.3|9410.3|9421.8|9401.8|89
1740642000000|2025-02-27 07:40:00|9423.8|9403.8|9421.5|9401.5|9428|9408|9418.8|9398.8|94
1740642300000|2025-02-27 07:45:00|9421|9401|9432.3|9412.3|9433.3|9413.3|9420.5|9400.5|86
1740642600000|2025-02-27 07:50:00|9431.8|9411.8|9424.8|9404.8|9432.3|9412.3|9424.5|9404.5|68
1740642900000|2025-02-27 07:55:00|9424.6|9404.6|9424.6|9404.6|9428.1|9408.1|9421.9|9401.9|131
1740643200000|2025-02-27 08:00:00|9423.9|9403.9|9430.1|9410.1|9433.1|9413.1|9417.6|9397.6|235
1740643500000|2025-02-27 08:05:00|9429.6|9409.6|9439.1|9419.1|9447.1|9427.1|9429.4|9409.4|233
1740643800000|2025-02-27 08:10:00|9439.6|9419.6|9442.4|9422.4|9443.4|9423.4|9433.4|9413.4|234
1740644100000|2025-02-27 08:15:00|9442.6|9422.6|9446.6|9426.6|9447.9|9427.9|9437.9|9417.9|146
1740644400000|2025-02-27 08:20:00|9446.9|9426.9|9441.1|9421.1|9447.6|9427.6|9441.1|9421.1|166
1740644700000|2025-02-27 08:25:00|9442.1|9422.1|9429.6|9409.6|9442.6|9422.6|9427.6|9407.6|177
1740645000000|2025-02-27 08:30:00|9429.4|9409.4|9427.9|9407.9|9437.9|9417.9|9427.9|9407.9|186
1740645300000|2025-02-27 08:35:00|9427.6|9407.6|9433.4|9413.4|9436.6|9416.6|9427.4|9407.4|158
1740645600000|2025-02-27 08:40:00|9433.9|9413.9|9436.4|9416.4|9436.6|9416.6|9432.1|9412.1|119
1740645900000|2025-02-27 08:45:00|9436.6|9416.6|9434.9|9414.9|9437.1|9417.1|9432.1|9412.1|117
1740646200000|2025-02-27 08:50:00|9434.1|9414.1|9438.6|9418.6|9442.1|9422.1|9434.1|9414.1|107
1740646500000|2025-02-27 08:55:00|9438.9|9418.9|9441.4|9421.4|9444.9|9424.9|9437.4|9417.4|108
1740646800000|2025-02-27 09:00:00|9441.1|9421.1|9427.4|9407.4|9442.9|9422.9|9420.9|9400.9|296
1740647100000|2025-02-27 09:05:00|9427.6|9407.6|9448.6|9428.6|9454.1|9434.1|9427.6|9407.6|257
1740647400000|2025-02-27 09:10:00|9448.9|9428.9|9449.6|9429.6|9452.6|9432.6|9446.9|9426.9|168
1740647700000|2025-02-27 09:15:00|9449.9|9429.9|9452.1|9432.1|9452.9|9432.9|9448.4|9428.4|103
1740648000000|2025-02-27 09:20:00|9451.9|9431.9|9453.4|9433.4|9455.4|9435.4|9449.1|9429.1|120
1740648300000|2025-02-27 09:25:00|9453.1|9433.1|9460.6|9440.6|9463.6|9443.6|9452.9|9432.9|107
1740648600000|2025-02-27 09:30:00|9460.9|9440.9|9458.9|9438.9|9462.9|9442.9|9456.4|9436.4|104
1740648900000|2025-02-27 09:35:00|9459.1|9439.1|9458.1|9438.1|9460.9|9440.9|9455.4|9435.4|88
1740649200000|2025-02-27 09:40:00|9458.4|9438.4|9456.6|9436.6|9459.4|9439.4|9455.4|9435.4|78
1740649500000|2025-02-27 09:45:00|9456.9|9436.9|9456.9|9436.9|9457.9|9437.9|9454.1|9434.1|60
1740649800000|2025-02-27 09:50:00|9457.1|9437.1|9460.9|9440.9|9460.9|9440.9|9455.6|9435.6|89
1740650100000|2025-02-27 09:55:00|9460.4|9440.4|9457.9|9437.9|9462.9|9442.9|9457.4|9437.4|99
1740650400000|2025-02-27 10:00:00|9457.6|9437.6|9455.4|9435.4|9457.6|9437.6|9452.4|9432.4|148
1740650700000|2025-02-27 10:05:00|9455.1|9435.1|9456.1|9436.1|9457.9|9437.9|9452.6|9432.6|124
1740651000000|2025-02-27 10:10:00|9456.4|9436.4|9458.9|9438.9|9459.1|9439.1|9455.6|9435.6|69
1740651300000|2025-02-27 10:15:00|9458.1|9438.1|9460.1|9440.1|9461.4|9441.4|9457.6|9437.6|65
1740651600000|2025-02-27 10:20:00|9460.4|9440.4|9461.4|9441.4|9461.6|9441.6|9457.6|9437.6|81
1740651900000|2025-02-27 10:25:00|9461.6|9441.6|9461.9|9441.9|9462.6|9442.6|9458.9|9438.9|60
1740652200000|2025-02-27 10:30:00|9462.1|9442.1|9460.4|9440.4|9462.9|9442.9|9455.9|9435.9|129
1740652500000|2025-02-27 10:35:00|9460.9|9440.9|9463.4|9443.4|9465.1|9445.1|9460.6|9440.6|103
1740652800000|2025-02-27 10:40:00|9463.1|9443.1|9464.1|9444.1|9464.6|9444.6|9461.6|9441.6|75
1740653100000|2025-02-27 10:45:00|9463.9|9443.9|9463.9|9443.9|9464.6|9444.6|9459.9|9439.9|54
1740653400000|2025-02-27 10:50:00|9464.1|9444.1|9465.1|9445.1|9468.6|9448.6|9463.1|9443.1|88
1740653700000|2025-02-27 10:55:00|9465.4|9445.4|9460.9|9440.9|9465.4|9445.4|9460.1|9440.1|68
1740654000000|2025-02-27 11:00:00|9461.1|9441.1|9460.6|9440.6|9461.4|9441.4|9458.4|9438.4|78
1740654300000|2025-02-27 11:05:00|9460.9|9440.9|9449.6|9429.6|9461.9|9441.9|9449.4|9429.4|104
1740654600000|2025-02-27 11:10:00|9449.9|9429.9|9445.6|9425.6|9450.9|9430.9|9442.4|9422.4|107
1740654900000|2025-02-27 11:15:00|9445.9|9425.9|9444.4|9424.4|9447.9|9427.9|9442.6|9422.6|86
1740655200000|2025-02-27 11:20:00|9444.1|9424.1|9447.1|9427.1|9449.9|9429.9|9444.1|9424.1|68
1740655500000|2025-02-27 11:25:00|9447.6|9427.6|9439.6|9419.6|9447.9|9427.9|9437.4|9417.4|83
1740655800000|2025-02-27 11:30:00|9439.9|9419.9|9437.9|9417.9|9440.9|9420.9|9434.9|9414.9|60
1740656100000|2025-02-27 11:35:00|9438.1|9418.1|9446.9|9426.9|9446.9|9426.9|9436.6|9416.6|56
1740656400000|2025-02-27 11:40:00|9447.1|9427.1|9447.4|9427.4|9448.4|9428.4|9443.6|9423.6|53
1740656700000|2025-02-27 11:45:00|9447.1|9427.1|9446.4|9426.4|9448.6|9428.6|9445.6|9425.6|93
1740657000000|2025-02-27 11:50:00|9446.6|9426.6|9442.1|9422.1|9447.4|9427.4|9440.1|9420.1|99
1740657300000|2025-02-27 11:55:00|9441.9|9421.9|9435.6|9415.6|9441.9|9421.9|9435.4|9415.4|131
1740657600000|2025-02-27 12:00:00|9435.9|9415.9|9445.1|9425.1|9445.9|9425.9|9434.9|9414.9|123
1740657900000|2025-02-27 12:05:00|9445.4|9425.4|9441.6|9421.6|9447.1|9427.1|9440.9|9420.9|99
1740658200000|2025-02-27 12:10:00|9442.1|9422.1|9439.1|9419.1|9442.1|9422.1|9438.6|9418.6|79
1740658500000|2025-02-27 12:15:00|9439.4|9419.4|9447.1|9427.1|9447.1|9427.1|9438.6|9418.6|84
1740658800000|2025-02-27 12:20:00|9447.4|9427.4|9447.4|9427.4|9447.6|9427.6|9442.1|9422.1|93
1740659100000|2025-02-27 12:25:00|9447.9|9427.9|9442.9|9422.9|9449.4|9429.4|9442.6|9422.6|74
1740659400000|2025-02-27 12:30:00|9443.1|9423.1|9435.9|9415.9|9444.9|9424.9|9432.4|9412.4|143
1740659700000|2025-02-27 12:35:00|9434.4|9414.4|9441.1|9421.1|9442.6|9422.6|9433.4|9413.4|153
1740660000000|2025-02-27 12:40:00|9441.4|9421.4|9444.9|9424.9|9445.1|9425.1|9438.9|9418.9|149
1740660300000|2025-02-27 12:45:00|9444.6|9424.6|9448.9|9428.9|9449.1|9429.1|9438.1|9418.1|171
1740660600000|2025-02-27 12:50:00|9448.6|9428.6|9449.1|9429.1|9450.4|9430.4|9443.9|9423.9|196
1740660900000|2025-02-27 12:55:00|9448.9|9428.9|9449.9|9429.9|9452.1|9432.1|9443.9|9423.9|227
1740661200000|2025-02-27 13:00:00|9449.6|9429.6|9458.6|9438.6|9462.9|9442.9|9447.1|9427.1|547
1740661500000|2025-02-27 13:05:00|9458.1|9438.1|9458.6|9438.6|9464.4|9444.4|9456.6|9436.6|326
1740661800000|2025-02-27 13:10:00|9458.1|9438.1|9451.6|9431.6|9459.6|9439.6|9450.4|9430.4|288
1740662100000|2025-02-27 13:15:00|9451.9|9431.9|9454.4|9434.4|9455.9|9435.9|9451.9|9431.9|197
1740662400000|2025-02-27 13:20:00|9454.1|9434.1|9456.6|9436.6|9461.6|9441.6|9454.1|9434.1|251
1740662700000|2025-02-27 13:25:00|9456.9|9436.9|9455.1|9435.1|9457.6|9437.6|9452.4|9432.4|137
1740663000000|2025-02-27 13:30:00|9455.6|9435.6|9461.9|9441.9|9462.9|9442.9|9454.4|9434.4|363
1740663300000|2025-02-27 13:35:00|9462.1|9442.1|9473.6|9453.6|9474.1|9454.1|9459.1|9439.1|371
1740663600000|2025-02-27 13:40:00|9473.4|9453.4|9470.9|9450.9|9475.6|9455.6|9466.6|9446.6|373
1740663900000|2025-02-27 13:45:00|9470.6|9450.6|9454.9|9434.9|9475.6|9455.6|9446.6|9426.6|662
1740664200000|2025-02-27 13:50:00|9454.6|9434.6|9423.1|9403.1|9456.9|9436.9|9422.9|9402.9|528
1740664500000|2025-02-27 13:55:00|9422.9|9402.9|9426.1|9406.1|9430.9|9410.9|9419.6|9399.6|458
1740664800000|2025-02-27 14:00:00|9426.4|9406.4|9436.6|9416.6|9440.1|9420.1|9422.4|9402.4|434
1740665100000|2025-02-27 14:05:00|9436.1|9416.1|9437.6|9417.6|9442.4|9422.4|9430.4|9410.4|313
1740665400000|2025-02-27 14:10:00|9437.9|9417.9|9445.9|9425.9|9449.9|9429.9|9437.1|9417.1|283
1740665700000|2025-02-27 14:15:00|9446.4|9426.4|9447.6|9427.6|9449.6|9429.6|9442.9|9422.9|247
1740666000000|2025-02-27 14:20:00|9448.1|9428.1|9447.4|9427.4|9453.6|9433.6|9445.9|9425.9|280
1740666300000|2025-02-27 14:25:00|9447.1|9427.1|9443.4|9423.4|9450.1|9430.1|9435.4|9415.4|209
1740666600000|2025-02-27 14:30:00|9442.9|9422.9|9427.4|9407.4|9445.6|9425.6|9424.4|9404.4|341
1740666900000|2025-02-27 14:35:00|9427.1|9407.1|9426.6|9406.6|9433.1|9413.1|9424.4|9404.4|249
1740667200000|2025-02-27 14:40:00|9426.4|9406.4|9416.1|9396.1|9427.9|9407.9|9413.1|9393.1|380
1740667500000|2025-02-27 14:45:00|9416.6|9396.6|9410.1|9390.1|9421.9|9401.9|9405.9|9385.9|368
1740667800000|2025-02-27 14:50:00|9410.4|9390.4|9406.1|9386.1|9411.4|9391.4|9404.9|9384.9|372
1740668100000|2025-02-27 14:55:00|9406.6|9386.6|9404.4|9384.4|9407.4|9387.4|9397.6|9377.6|238
1740668400000|2025-02-27 15:00:00|9404.6|9384.6|9402.9|9382.9|9405.6|9385.6|9390.9|9370.9|364
1740668700000|2025-02-27 15:05:00|9402.4|9382.4|9400.1|9380.1|9409.9|9389.9|9397.9|9377.9|360
1740669000000|2025-02-27 15:10:00|9399.9|9379.9|9412.1|9392.1|9412.6|9392.6|9399.4|9379.4|304
1740669300000|2025-02-27 15:15:00|9411.9|9391.9|9408.9|9388.9|9417.4|9397.4|9407.1|9387.1|353
1740669600000|2025-02-27 15:20:00|9408.6|9388.6|9409.6|9389.6|9415.6|9395.6|9402.9|9382.9|295
1740669900000|2025-02-27 15:25:00|9409.4|9389.4|9402.9|9382.9|9410.1|9390.1|9401.6|9381.6|258
1740670200000|2025-02-27 15:30:00|9402.6|9382.6|9396.9|9376.9|9406.6|9386.6|9396.6|9376.6|282
1740670500000|2025-02-27 15:35:00|9396.6|9376.6|9400.9|9380.9|9403.4|9383.4|9396.6|9376.6|203
1740670800000|2025-02-27 15:40:00|9400.6|9380.6|9397.6|9377.6|9401.4|9381.4|9392.9|9372.9|253
1740671100000|2025-02-27 15:45:00|9398.1|9378.1|9392.6|9372.6|9398.1|9378.1|9391.9|9371.9|236
1740671400000|2025-02-27 15:50:00|9391.9|9371.9|9392.6|9372.6|9395.9|9375.9|9388.4|9368.4|232
1740671700000|2025-02-27 15:55:00|9392.9|9372.9|9388.1|9368.1|9396.6|9376.6|9386.1|9366.1|188
1740672000000|2025-02-27 16:00:00|9388.6|9368.6|9384.4|9364.4|9389.6|9369.6|9378.6|9358.6|244
1740672300000|2025-02-27 16:05:00|9384.1|9364.1|9383.6|9363.6|9385.9|9365.9|9380.9|9360.9|153
1740672600000|2025-02-27 16:10:00|9383.9|9363.9|9391.6|9371.6|9394.9|9374.9|9383.9|9363.9|197
1740672900000|2025-02-27 16:15:00|9391.4|9371.4|9389.1|9369.1|9394.6|9374.6|9387.6|9367.6|232
1740673200000|2025-02-27 16:20:00|9389.4|9369.4|9383.9|9363.9|9389.4|9369.4|9381.6|9361.6|158
1740673500000|2025-02-27 16:25:00|9383.6|9363.6|9383.9|9363.9|9385.4|9365.4|9381.4|9361.4|172
1740673800000|2025-02-27 16:30:00|9384.1|9364.1|9385.1|9365.1|9385.9|9365.9|9382.4|9362.4|178
1740674100000|2025-02-27 16:35:00|9385.6|9365.6|9387.9|9367.9|9388.6|9368.6|9384.4|9364.4|157
1740674400000|2025-02-27 16:40:00|9388.1|9368.1|9392.6|9372.6|9392.9|9372.9|9386.1|9366.1|137
1740674700000|2025-02-27 16:45:00|9392.4|9372.4|9400.4|9380.4|9405.1|9385.1|9391.4|9371.4|261
1740675000000|2025-02-27 16:50:00|9400.6|9380.6|9396.1|9376.1|9402.4|9382.4|9394.6|9374.6|249
1740675300000|2025-02-27 16:55:00|9396.4|9376.4|9411.6|9391.6|9415.6|9395.6|9396.1|9376.1|216
1740675600000|2025-02-27 17:00:00|9411.9|9391.9|9419.6|9399.6|9420.4|9400.4|9411.9|9391.9|130
1740675900000|2025-02-27 17:05:00|9419.4|9399.4|9417.9|9397.9|9422.4|9402.4|9417.9|9397.9|80
1740676200000|2025-02-27 17:10:00|9417.6|9397.6|9415.4|9395.4|9417.6|9397.6|9412.6|9392.6|55
1740676500000|2025-02-27 17:15:00|9415.9|9395.9|9414.6|9394.6|9416.6|9396.6|9412.6|9392.6|63
1740676800000|2025-02-27 17:20:00|9414.9|9394.9|9412.4|9392.4|9415.6|9395.6|9412.1|9392.1|87
1740677100000|2025-02-27 17:25:00|9412.1|9392.1|9417.9|9397.9|9418.6|9398.6|9411.6|9391.6|73
1740677400000|2025-02-27 17:30:00|9418.1|9398.1|9418.4|9398.4|9419.9|9399.9|9417.6|9397.6|81
1740677700000|2025-02-27 17:35:00|9418.1|9398.1|9413.4|9393.4|9418.1|9398.1|9412.4|9392.4|67
1740678000000|2025-02-27 17:40:00|9413.6|9393.6|9407.4|9387.4|9413.6|9393.6|9405.9|9385.9|137
1740678300000|2025-02-27 17:45:00|9407.6|9387.6|9411.9|9391.9|9413.9|9393.9|9407.6|9387.6|55
1740678600000|2025-02-27 17:50:00|9411.6|9391.6|9419.9|9399.9|9420.6|9400.6|9411.6|9391.6|44
1740678900000|2025-02-27 17:55:00|9420.1|9400.1|9422.4|9402.4|9423|9403|9420|9400|98
1740679200000|2025-02-27 18:00:00|9422.1|9402.1|9421.1|9401.1|9423.3|9403.3|9420.4|9400.4|33
1740679500000|2025-02-27 18:05:00|9420.8|9400.8|9417.3|9397.3|9421.1|9401.1|9415.4|9395.4|71
1740679800000|2025-02-27 18:10:00|9417.5|9397.5|9417.5|9397.5|9419.5|9399.5|9416.8|9396.8|28
1740680100000|2025-02-27 18:15:00|9417.1|9397.1|9414.1|9394.1|9417.6|9397.6|9412.5|9392.5|53
1740680400000|2025-02-27 18:20:00|9413.8|9393.8|9414.3|9394.3|9416.5|9396.5|9413|9393|43
1740680700000|2025-02-27 18:25:00|9413.8|9393.8|9416.5|9396.5|9416.5|9396.5|9412.9|9392.9|17
1740681000000|2025-02-27 18:30:00|9416.9|9396.9|9415.8|9395.8|9418.5|9398.5|9415|9395|32
1740681300000|2025-02-27 18:35:00|9415.4|9395.4|9420.3|9400.3|9420.8|9400.8|9415.4|9395.4|60
1740681600000|2025-02-27 18:40:00|9419.9|9399.9|9420|9400|9421.3|9401.3|9419.5|9399.5|24
1740681900000|2025-02-27 18:45:00|9420.6|9400.6|9415.6|9395.6|9420.9|9400.9|9415.6|9395.6|22
1740682200000|2025-02-27 18:50:00|9415.3|9395.3|9415|9395|9416.5|9396.5|9415|9395|5
1740682500000|2025-02-27 18:55:00|9415.9|9393.9|9418|9396|9418|9396|9409.9|9387.9|13
1740704400000|2025-02-28 01:00:00|9394|9374|9399|9379|9401.3|9381.3|9392.5|9372.5|149
1740704700000|2025-02-28 01:05:00|9398.5|9378.5|9401|9381|9404.3|9384.3|9397|9377|160
1740705000000|2025-02-28 01:10:00|9400.8|9380.8|9399.8|9379.8|9400.8|9380.8|9394.8|9374.8|167
1740705300000|2025-02-28 01:15:00|9399.3|9379.3|9403.8|9383.8|9407.5|9387.5|9397.8|9377.8|146
1740705600000|2025-02-28 01:20:00|9404|9384|9405.3|9385.3|9408.3|9388.3|9402.5|9382.5|109
1740705900000|2025-02-28 01:25:00|9405|9385|9399.3|9379.3|9405|9385|9399.3|9379.3|115
1740706200000|2025-02-28 01:30:00|9399.5|9379.5|9393|9373|9400.5|9380.5|9393|9373|172
1740706500000|2025-02-28 01:35:00|9393.3|9373.3|9390.5|9370.5|9396|9376|9390.3|9370.3|171
1740706800000|2025-02-28 01:40:00|9390.8|9370.8|9400.8|9380.8|9401|9381|9390.3|9370.3|94
1740707100000|2025-02-28 01:45:00|9400.3|9380.3|9405|9385|9405.8|9385.8|9399.8|9379.8|101
1740707400000|2025-02-28 01:50:00|9405.3|9385.3|9396.8|9376.8|9406.8|9386.8|9396|9376|110
1740707700000|2025-02-28 01:55:00|9396|9376|9395.5|9375.5|9398.8|9378.8|9394.8|9374.8|155
1740708000000|2025-02-28 02:00:00|9395.8|9375.8|9397.5|9377.5|9399.8|9379.8|9393.8|9373.8|118
1740708300000|2025-02-28 02:05:00|9398|9378|9401.3|9381.3|9402.8|9382.8|9398|9378|155
1740708600000|2025-02-28 02:10:00|9400.8|9380.8|9396|9376|9401.5|9381.5|9396|9376|107
1740708900000|2025-02-28 02:15:00|9395.8|9375.8|9387|9367|9395.8|9375.8|9383.5|9363.5|80
1740709200000|2025-02-28 02:20:00|9386.8|9366.8|9392.3|9372.3|9393.5|9373.5|9383.8|9363.8|62
1740709500000|2025-02-28 02:25:00|9392|9372|9389.8|9369.8|9392.8|9372.8|9387.5|9367.5|81
1740709800000|2025-02-28 02:30:00|9390.3|9370.3|9395.3|9375.3|9398.8|9378.8|9390.3|9370.3|155
1740710100000|2025-02-28 02:35:00|9395.8|9375.8|9399|9379|9400.5|9380.5|9394.8|9374.8|156
1740710400000|2025-02-28 02:40:00|9398.5|9378.5|9398.8|9378.8|9401.3|9381.3|9395.5|9375.5|154
1740710700000|2025-02-28 02:45:00|9398.5|9378.5|9392|9372|9401|9381|9390.5|9370.5|120
1740711000000|2025-02-28 02:50:00|9391.8|9371.8|9393.5|9373.5|9397.8|9377.8|9389.5|9369.5|95
1740711300000|2025-02-28 02:55:00|9393.3|9373.3|9393|9373|9393.8|9373.8|9389.3|9369.3|100
1740711600000|2025-02-28 03:00:00|9392.5|9372.5|9389|9369|9393.5|9373.5|9388.5|9368.5|92
1740711900000|2025-02-28 03:05:00|9389.3|9369.3|9391.5|9371.5|9394.5|9374.5|9388|9368|65
1740712200000|2025-02-28 03:10:00|9392|9372|9392.3|9372.3|9394|9374|9389.3|9369.3|74
1740712500000|2025-02-28 03:15:00|9391.8|9371.8|9388.5|9368.5|9391.8|9371.8|9387.3|9367.3|73
1740712800000|2025-02-28 03:20:00|9388|9368|9383.8|9363.8|9388.3|9368.3|9381.5|9361.5|87
1740713100000|2025-02-28 03:25:00|9383.3|9363.3|9379.8|9359.8|9384.8|9364.8|9378.8|9358.8|86
1740713400000|2025-02-28 03:30:00|9379.3|9359.3|9378.8|9358.8|9380.5|9360.5|9378.3|9358.3|31
1740713700000|2025-02-28 03:35:00|9379.3|9359.3|9370.3|9350.3|9379.5|9359.5|9368.3|9348.3|37
1740714000000|2025-02-28 03:40:00|9370.8|9350.8|9369.3|9349.3|9370.8|9350.8|9368.3|9348.3|30
1740714300000|2025-02-28 03:45:00|9369|9349|9368.8|9348.8|9370.5|9350.5|9368.5|9348.5|31
1740714600000|2025-02-28 03:50:00|9369.3|9349.3|9371.5|9351.5|9371.8|9351.8|9368.3|9348.3|30
1740714900000|2025-02-28 03:55:00|9371|9351|9371|9351|9371|9351|9367|9347|26
1740715200000|2025-02-28 04:00:00|9370.3|9350.3|9369.5|9349.5|9371.8|9351.8|9369.3|9349.3|15
1740715500000|2025-02-28 04:05:00|9369|9349|9367.3|9347.3|9370.5|9350.5|9365.5|9345.5|28
1740715800000|2025-02-28 04:10:00|9367.5|9347.5|9372|9352|9373.5|9353.5|9367.3|9347.3|11
1740716100000|2025-02-28 04:15:00|9371.5|9351.5|9371.8|9351.8|9372.3|9352.3|9368.8|9348.8|36
1740716400000|2025-02-28 04:20:00|9372.3|9352.3|9368.5|9348.5|9372.8|9352.8|9365.3|9345.3|36
1740716700000|2025-02-28 04:25:00|9368.3|9348.3|9366|9346|9368.3|9348.3|9366|9346|19
1740717000000|2025-02-28 04:30:00|9366.5|9346.5|9361.3|9341.3|9366.5|9346.5|9359.5|9339.5|16
1740717300000|2025-02-28 04:35:00|9361.5|9341.5|9357.8|9337.8|9364|9344|9356.5|9336.5|29
1740717600000|2025-02-28 04:40:00|9357.3|9337.3|9355.8|9335.8|9358.5|9338.5|9355.3|9335.3|18
1740717900000|2025-02-28 04:45:00|9356.3|9336.3|9359.3|9339.3|9361.5|9341.5|9356.3|9336.3|27
1740718200000|2025-02-28 04:50:00|9358.5|9338.5|9358.3|9338.3|9360|9340|9355.8|9335.8|21
1740718500000|2025-02-28 04:55:00|9357.8|9337.8|9357|9337|9359|9339|9355.8|9335.8|22
1740718800000|2025-02-28 05:00:00|9356.8|9336.8|9359|9339|9359|9339|9356.5|9336.5|36
1740719100000|2025-02-28 05:05:00|9359.3|9339.3|9357.5|9337.5|9359.3|9339.3|9355.3|9335.3|21
1740719400000|2025-02-28 05:10:00|9357|9337|9361|9341|9361|9341|9357|9337|23
1740719700000|2025-02-28 05:15:00|9361.3|9341.3|9361|9341|9362.8|9342.8|9358.3|9338.3|42
1740720000000|2025-02-28 05:20:00|9360.5|9340.5|9361|9341|9361.8|9341.8|9359.8|9339.8|29
1740720300000|2025-02-28 05:25:00|9360.5|9340.5|9361|9341|9363.8|9343.8|9360.5|9340.5|22
1740720600000|2025-02-28 05:30:00|9360.5|9340.5|9356|9336|9361.5|9341.5|9352.5|9332.5|192
1740720900000|2025-02-28 05:35:00|9356.3|9336.3|9358.5|9338.5|9360|9340|9354.3|9334.3|111
1740721200000|2025-02-28 05:40:00|9358|9338|9363|9343|9363.3|9343.3|9356.8|9336.8|111
1740721500000|2025-02-28 05:45:00|9362.8|9342.8|9359.3|9339.3|9362.8|9342.8|9358.5|9338.5|138
1740721800000|2025-02-28 05:50:00|9358.8|9338.8|9367.5|9347.5|9370.3|9350.3|9358.8|9338.8|93
1740722100000|2025-02-28 05:55:00|9368|9348|9365.5|9345.5|9368|9348|9363|9343|83
1740722400000|2025-02-28 06:00:00|9365|9345|9357.8|9337.8|9365|9345|9355.5|9335.5|132
1740722700000|2025-02-28 06:05:00|9357.3|9337.3|9357.5|9337.5|9358.3|9338.3|9354.3|9334.3|80
1740723000000|2025-02-28 06:10:00|9357|9337|9360.3|9340.3|9363.5|9343.5|9355.5|9335.5|76
1740723300000|2025-02-28 06:15:00|9360|9340|9363.3|9343.3|9365.5|9345.5|9360|9340|46
1740723600000|2025-02-28 06:20:00|9362.8|9342.8|9363.3|9343.3|9367.5|9347.5|9358.5|9338.5|95
1740723900000|2025-02-28 06:25:00|9363.8|9343.8|9364.5|9344.5|9366.5|9346.5|9360.8|9340.8|69
1740724200000|2025-02-28 06:30:00|9364.3|9344.3|9362.8|9342.8|9366.5|9346.5|9360.8|9340.8|121
1740724500000|2025-02-28 06:35:00|9362.3|9342.3|9364|9344|9365.5|9345.5|9361|9341|91
1740724800000|2025-02-28 06:40:00|9364.5|9344.5|9367|9347|9369.5|9349.5|9363.8|9343.8|53
1740725100000|2025-02-28 06:45:00|9368|9348|9364.5|9344.5|9368.3|9348.3|9363.3|9343.3|46
1740725400000|2025-02-28 06:50:00|9364.8|9344.8|9365.5|9345.5|9368.3|9348.3|9364.5|9344.5|53
1740725700000|2025-02-28 06:55:00|9366|9346|9368.8|9348.8|9369|9349|9364.5|9344.5|81
1740726000000|2025-02-28 07:00:00|9368.3|9348.3|9356.3|9336.3|9368.8|9348.8|9354.5|9334.5|96
1740726300000|2025-02-28 07:05:00|9356|9336|9345.8|9325.8|9356|9336|9342.8|9322.8|101
1740726600000|2025-02-28 07:10:00|9346|9326|9363.5|9343.5|9364.8|9344.8|9342.5|9322.5|105
1740726900000|2025-02-28 07:15:00|9363|9343|9345.8|9325.8|9365|9345|9345.8|9325.8|104
1740727200000|2025-02-28 07:20:00|9346.3|9326.3|9347.8|9327.8|9350.5|9330.5|9344.5|9324.5|83
1740727500000|2025-02-28 07:25:00|9348|9328|9343|9323|9349.3|9329.3|9341.3|9321.3|76
1740727800000|2025-02-28 07:30:00|9342.5|9322.5|9344|9324|9345.8|9325.8|9341.3|9321.3|55
1740728100000|2025-02-28 07:35:00|9343.8|9323.8|9343|9323|9346.5|9326.5|9340.5|9320.5|71
1740728400000|2025-02-28 07:40:00|9342.5|9322.5|9345.8|9325.8|9345.8|9325.8|9341|9321|38
1740728700000|2025-02-28 07:45:00|9345|9325|9341|9321|9345.8|9325.8|9341|9321|44
1740729000000|2025-02-28 07:50:00|9340.5|9320.5|9339.8|9319.8|9344|9324|9337.5|9317.5|88
1740729300000|2025-02-28 07:55:00|9340|9320|9336.9|9316.9|9345.4|9325.4|9336.6|9316.6|120
1740729600000|2025-02-28 08:00:00|9336.6|9316.6|9349.9|9329.9|9351.1|9331.1|9333.9|9313.9|235
1740729900000|2025-02-28 08:05:00|9350.1|9330.1|9356.1|9336.1|9359.4|9339.4|9347.4|9327.4|171
1740730200000|2025-02-28 08:10:00|9356.4|9336.4|9352.6|9332.6|9357.6|9337.6|9348.4|9328.4|156
1740730500000|2025-02-28 08:15:00|9352.9|9332.9|9356.9|9336.9|9357.4|9337.4|9349.1|9329.1|166
1740730800000|2025-02-28 08:20:00|9356.6|9336.6|9360.6|9340.6|9365.6|9345.6|9356.6|9336.6|184
1740731100000|2025-02-28 08:25:00|9360.1|9340.1|9364.1|9344.1|9366.9|9346.9|9357.1|9337.1|181
1740731400000|2025-02-28 08:30:00|9363.9|9343.9|9361.6|9341.6|9367.6|9347.6|9361.6|9341.6|95
1740731700000|2025-02-28 08:35:00|9362.1|9342.1|9363.9|9343.9|9365.4|9345.4|9360.9|9340.9|135
1740732000000|2025-02-28 08:40:00|9363.6|9343.6|9357.9|9337.9|9365.4|9345.4|9357.9|9337.9|138
1740732300000|2025-02-28 08:45:00|9357.6|9337.6|9352.6|9332.6|9358.1|9338.1|9350.4|9330.4|157
1740732600000|2025-02-28 08:50:00|9352.9|9332.9|9356.1|9336.1|9358.6|9338.6|9348.4|9328.4|117
1740732900000|2025-02-28 08:55:00|9355.6|9335.6|9355.1|9335.1|9356.9|9336.9|9352.4|9332.4|138
1740733200000|2025-02-28 09:00:00|9355.4|9335.4|9343.4|9323.4|9357.4|9337.4|9342.9|9322.9|251
1740733500000|2025-02-28 09:05:00|9343.1|9323.1|9345.1|9325.1|9347.6|9327.6|9335.6|9315.6|196
1740733800000|2025-02-28 09:10:00|9344.9|9324.9|9346.4|9326.4|9348.6|9328.6|9339.4|9319.4|132
1740734100000|2025-02-28 09:15:00|9346.1|9326.1|9351.1|9331.1|9358.4|9338.4|9346.1|9326.1|99
1740734400000|2025-02-28 09:20:00|9350.9|9330.9|9355.6|9335.6|9360.4|9340.4|9350.9|9330.9|83
1740734700000|2025-02-28 09:25:00|9355.1|9335.1|9354.9|9334.9|9359.1|9339.1|9354.1|9334.1|65
1740735000000|2025-02-28 09:30:00|9354.6|9334.6|9358.9|9338.9|9361.9|9341.9|9349.1|9329.1|156
1740735300000|2025-02-28 09:35:00|9358.4|9338.4|9354.1|9334.1|9358.4|9338.4|9342.1|9322.1|135
1740735600000|2025-02-28 09:40:00|9353.6|9333.6|9352.1|9332.1|9354.4|9334.4|9347.9|9327.9|104
1740735900000|2025-02-28 09:45:00|9351.6|9331.6|9351.1|9331.1|9353.9|9333.9|9348.6|9328.6|89
1740736200000|2025-02-28 09:50:00|9351.4|9331.4|9350.1|9330.1|9353.6|9333.6|9349.9|9329.9|82
1740736500000|2025-02-28 09:55:00|9349.9|9329.9|9347.9|9327.9|9350.9|9330.9|9346.9|9326.9|74
1740736800000|2025-02-28 10:00:00|9347.6|9327.6|9353.6|9333.6|9356.4|9336.4|9347.6|9327.6|91
1740737100000|2025-02-28 10:05:00|9353.9|9333.9|9350.1|9330.1|9357.4|9337.4|9349.6|9329.6|111
1740737400000|2025-02-28 10:10:00|9349.9|9329.9|9344.1|9324.1|9352.9|9332.9|9342.6|9322.6|80
1740737700000|2025-02-28 10:15:00|9344.4|9324.4|9347.4|9327.4|9349.1|9329.1|9342.1|9322.1|99
1740738000000|2025-02-28 10:20:00|9347.1|9327.1|9339.4|9319.4|9347.4|9327.4|9337.4|9317.4|129
1740738300000|2025-02-28 10:25:00|9339.1|9319.1|9343.1|9323.1|9345.9|9325.9|9338.1|9318.1|111
1740738600000|2025-02-28 10:30:00|9343.4|9323.4|9345.9|9325.9|9346.6|9326.6|9342.4|9322.4|80
1740738900000|2025-02-28 10:35:00|9346.1|9326.1|9356.6|9336.6|9356.9|9336.9|9345.9|9325.9|94
1740739200000|2025-02-28 10:40:00|9356.9|9336.9|9368.9|9348.9|9369.4|9349.4|9356.6|9336.6|96
1740739500000|2025-02-28 10:45:00|9369.4|9349.4|9363.1|9343.1|9370.4|9350.4|9361.4|9341.4|122
1740739800000|2025-02-28 10:50:00|9362.6|9342.6|9358.1|9338.1|9362.6|9342.6|9356.9|9336.9|101
1740740100000|2025-02-28 10:55:00|9358.4|9338.4|9359.4|9339.4|9359.4|9339.4|9356.4|9336.4|87
1740740400000|2025-02-28 11:00:00|9359.1|9339.1|9364.9|9344.9|9366.9|9346.9|9356.4|9336.4|122
1740740700000|2025-02-28 11:05:00|9364.6|9344.6|9357.6|9337.6|9364.9|9344.9|9356.1|9336.1|72
1740741000000|2025-02-28 11:10:00|9357.9|9337.9|9357.6|9337.6|9362.1|9342.1|9355.9|9335.9|100
1740741300000|2025-02-28 11:15:00|9357.9|9337.9|9362.1|9342.1|9365.1|9345.1|9356.1|9336.1|72
1740741600000|2025-02-28 11:20:00|9362.4|9342.4|9364.6|9344.6|9366.6|9346.6|9360.4|9340.4|103
1740741900000|2025-02-28 11:25:00|9364.9|9344.9|9362.4|9342.4|9367.6|9347.6|9361.6|9341.6|130
1740742200000|2025-02-28 11:30:00|9361.6|9341.6|9364.4|9344.4|9364.6|9344.6|9360.1|9340.1|105
1740742500000|2025-02-28 11:35:00|9364.9|9344.9|9366.6|9346.6|9367.4|9347.4|9362.1|9342.1|84
1740742800000|2025-02-28 11:40:00|9366.4|9346.4|9369.6|9349.6|9371.6|9351.6|9365.1|9345.1|130
1740743100000|2025-02-28 11:45:00|9369.1|9349.1|9367.6|9347.6|9371.1|9351.1|9365.6|9345.6|83
1740743400000|2025-02-28 11:50:00|9367.9|9347.9|9370.9|9350.9|9371.9|9351.9|9365.9|9345.9|84
1740743700000|2025-02-28 11:55:00|9371.1|9351.1|9375.1|9355.1|9378.8|9358.8|9369.9|9349.9|111
1740744000000|2025-02-28 12:00:00|9374.6|9354.6|9373.4|9353.4|9377.9|9357.9|9372.6|9352.6|117
1740744300000|2025-02-28 12:05:00|9373.6|9353.6|9377.9|9357.9|9377.9|9357.9|9371.4|9351.4|100
1740744600000|2025-02-28 12:10:00|9377.6|9357.6|9376.6|9356.6|9378.6|9358.6|9371.9|9351.9|111
1740744900000|2025-02-28 12:15:00|9376.9|9356.9|9372.1|9352.1|9377.4|9357.4|9371.9|9351.9|92
1740745200000|2025-02-28 12:20:00|9371.6|9351.6|9372.6|9352.6|9375.4|9355.4|9371.4|9351.4|72
1740745500000|2025-02-28 12:25:00|9372.4|9352.4|9376.4|9356.4|9376.4|9356.4|9371.4|9351.4|95
1740745800000|2025-02-28 12:30:00|9376.6|9356.6|9385.9|9365.9|9388.1|9368.1|9374.4|9354.4|165
1740746100000|2025-02-28 12:35:00|9385.1|9365.1|9382.9|9362.9|9387.4|9367.4|9378.6|9358.6|151
1740746400000|2025-02-28 12:40:00|9383.1|9363.1|9378.6|9358.6|9383.1|9363.1|9375.9|9355.9|110
1740746700000|2025-02-28 12:45:00|9378.4|9358.4|9374.1|9354.1|9379.9|9359.9|9372.9|9352.9|113
1740747000000|2025-02-28 12:50:00|9373.9|9353.9|9369.6|9349.6|9374.6|9354.6|9369.4|9349.4|133
1740747300000|2025-02-28 12:55:00|9369.4|9349.4|9375.6|9355.6|9375.9|9355.9|9361.4|9341.4|204
1740747600000|2025-02-28 13:00:00|9375.9|9355.9|9386.4|9366.4|9388.1|9368.1|9375.6|9355.6|379
1740747900000|2025-02-28 13:05:00|9385.4|9365.4|9389.4|9369.4|9391.9|9371.9|9384.1|9364.1|281
1740748200000|2025-02-28 13:10:00|9388.9|9368.9|9388.1|9368.1|9391.1|9371.1|9384.4|9364.4|191
1740748500000|2025-02-28 13:15:00|9387.6|9367.6|9388.1|9368.1|9388.4|9368.4|9383.9|9363.9|154
1740748800000|2025-02-28 13:20:00|9387.9|9367.9|9377.4|9357.4|9387.9|9367.9|9377.4|9357.4|189
1740749100000|2025-02-28 13:25:00|9376.6|9356.6|9375.9|9355.9|9380.9|9360.9|9372.4|9352.4|177
1740749400000|2025-02-28 13:30:00|9376.1|9356.1|9372.1|9352.1|9382.9|9362.9|9370.4|9350.4|305
1740749700000|2025-02-28 13:35:00|9371.6|9351.6|9364.1|9344.1|9377.4|9357.4|9363.9|9343.9|325
1740750000000|2025-02-28 13:40:00|9364.6|9344.6|9365.4|9345.4|9366.6|9346.6|9361.4|9341.4|205
1740750300000|2025-02-28 13:45:00|9365.6|9345.6|9370.9|9350.9|9371.1|9351.1|9365.1|9345.1|153
1740750600000|2025-02-28 13:50:00|9370.4|9350.4|9358.9|9338.9|9370.6|9350.6|9356.4|9336.4|182
1740750900000|2025-02-28 13:55:00|9358.6|9338.6|9358.1|9338.1|9360.6|9340.6|9355.4|9335.4|216
1740751200000|2025-02-28 14:00:00|9357.9|9337.9|9351.6|9331.6|9360.4|9340.4|9351.4|9331.4|253
1740751500000|2025-02-28 14:05:00|9351.9|9331.9|9363.9|9343.9|9364.9|9344.9|9351.6|9331.6|229
1740751800000|2025-02-28 14:10:00|9364.1|9344.1|9366.4|9346.4|9367.6|9347.6|9362.9|9342.9|171
1740752100000|2025-02-28 14:15:00|9366.6|9346.6|9368.9|9348.9|9370.6|9350.6|9366.4|9346.4|111
1740752400000|2025-02-28 14:20:00|9369.1|9349.1|9362.4|9342.4|9371.9|9351.9|9362.4|9342.4|128
1740752700000|2025-02-28 14:25:00|9362.6|9342.6|9360.9|9340.9|9363.4|9343.4|9358.9|9338.9|205
1740753000000|2025-02-28 14:30:00|9360.6|9340.6|9354.6|9334.6|9360.6|9340.6|9354.6|9334.6|265
1740753300000|2025-02-28 14:35:00|9354.4|9334.4|9356.1|9336.1|9360.4|9340.4|9353.4|9333.4|290
1740753600000|2025-02-28 14:40:00|9355.9|9335.9|9344.6|9324.6|9356.4|9336.4|9343.4|9323.4|291
1740753900000|2025-02-28 14:45:00|9344.4|9324.4|9343.6|9323.6|9345.6|9325.6|9339.1|9319.1|337
1740754200000|2025-02-28 14:50:00|9343.4|9323.4|9339.4|9319.4|9344.4|9324.4|9338.9|9318.9|331
1740754500000|2025-02-28 14:55:00|9339.6|9319.6|9345.9|9325.9|9346.9|9326.9|9335.4|9315.4|306
1740754800000|2025-02-28 15:00:00|9346.4|9326.4|9347.1|9327.1|9353.6|9333.6|9344.6|9324.6|245
1740755100000|2025-02-28 15:05:00|9347.4|9327.4|9349.1|9329.1|9355.4|9335.4|9345.1|9325.1|278
1740755400000|2025-02-28 15:10:00|9348.9|9328.9|9345.1|9325.1|9352.6|9332.6|9342.9|9322.9|194
1740755700000|2025-02-28 15:15:00|9345.4|9325.4|9348.9|9328.9|9349.6|9329.6|9340.6|9320.6|271
1740756000000|2025-02-28 15:20:00|9348.4|9328.4|9352.9|9332.9|9354.9|9334.9|9346.6|9326.6|228
1740756300000|2025-02-28 15:25:00|9353.1|9333.1|9349.9|9329.9|9354.4|9334.4|9346.1|9326.1|223
1740756600000|2025-02-28 15:30:00|9349.6|9329.6|9353.1|9333.1|9357.4|9337.4|9347.6|9327.6|254
1740756900000|2025-02-28 15:35:00|9353.4|9333.4|9366.9|9346.9|9367.1|9347.1|9353.4|9333.4|247
1740757200000|2025-02-28 15:40:00|9366.6|9346.6|9362.9|9342.9|9369.1|9349.1|9360.1|9340.1|213
1740757500000|2025-02-28 15:45:00|9362.4|9342.4|9356.1|9336.1|9363.4|9343.4|9355.9|9335.9|154
1740757800000|2025-02-28 15:50:00|9356.6|9336.6|9358.9|9338.9|9359.9|9339.9|9355.4|9335.4|189
1740758100000|2025-02-28 15:55:00|9358.1|9338.1|9355.4|9335.4|9359.6|9339.6|9353.4|9333.4|209
1740758400000|2025-02-28 16:00:00|9355.6|9335.6|9360.6|9340.6|9363.1|9343.1|9355.4|9335.4|197
1740758700000|2025-02-28 16:05:00|9360.9|9340.9|9357.1|9337.1|9362.4|9342.4|9356.1|9336.1|175
1740759000000|2025-02-28 16:10:00|9357.4|9337.4|9351.1|9331.1|9358.6|9338.6|9349.6|9329.6|177
1740759300000|2025-02-28 16:15:00|9350.9|9330.9|9355.6|9335.6|9356.4|9336.4|9348.6|9328.6|232
1740759600000|2025-02-28 16:20:00|9355.9|9335.9|9356.4|9336.4|9358.1|9338.1|9354.1|9334.1|168
1740759900000|2025-02-28 16:25:00|9356.6|9336.6|9351.1|9331.1|9357.4|9337.4|9350.4|9330.4|202
1740760200000|2025-02-28 16:30:00|9350.9|9330.9|9362.9|9342.9|9363.6|9343.6|9349.6|9329.6|205
1740760500000|2025-02-28 16:35:00|9362.6|9342.6|9363.1|9343.1|9367.6|9347.6|9360.1|9340.1|165
1740760800000|2025-02-28 16:40:00|9362.9|9342.9|9354.9|9334.9|9363.9|9343.9|9353.1|9333.1|177
1740761100000|2025-02-28 16:45:00|9355.4|9335.4|9372.1|9352.1|9375.6|9355.6|9354.6|9334.6|334
1740761400000|2025-02-28 16:50:00|9370.6|9350.6|9367.1|9347.1|9370.9|9350.9|9362.6|9342.6|186
1740761700000|2025-02-28 16:55:00|9366.9|9346.9|9365.6|9345.6|9372.1|9352.1|9365.4|9345.4|174
1740762000000|2025-02-28 17:00:00|9365.9|9345.9|9365.1|9345.1|9365.9|9345.9|9363.9|9343.9|49
1740762300000|2025-02-28 17:05:00|9365.4|9345.4|9365.1|9345.1|9365.9|9345.9|9363.6|9343.6|42
1740762600000|2025-02-28 17:10:00|9365.4|9345.4|9365.9|9345.9|9369.4|9349.4|9364.9|9344.9|73
1740762900000|2025-02-28 17:15:00|9365.4|9345.4|9368.1|9348.1|9368.1|9348.1|9364.4|9344.4|39
1740763200000|2025-02-28 17:20:00|9367.9|9347.9|9366.6|9346.6|9371.1|9351.1|9364.6|9344.6|79
1740763500000|2025-02-28 17:25:00|9366.9|9346.9|9364.1|9344.1|9369.9|9349.9|9364.1|9344.1|54
1740763800000|2025-02-28 17:30:00|9363.9|9343.9|9362.1|9342.1|9363.9|9343.9|9361.6|9341.6|18
1740764100000|2025-02-28 17:35:00|9362.4|9342.4|9364.1|9344.1|9364.1|9344.1|9360.9|9340.9|35
1740764400000|2025-02-28 17:40:00|9363.9|9343.9|9360.4|9340.4|9363.9|9343.9|9358.6|9338.6|64
1740764700000|2025-02-28 17:45:00|9360.1|9340.1|9362.1|9342.1|9363.6|9343.6|9359.4|9339.4|87
1740765000000|2025-02-28 17:50:00|9362.6|9342.6|9366.1|9346.1|9366.1|9346.1|9362.4|9342.4|31
1740765300000|2025-02-28 17:55:00|9366.9|9346.9|9362.8|9342.8|9366.9|9346.9|9360.1|9340.1|58
1740765600000|2025-02-28 18:00:00|9362.5|9342.5|9365.1|9345.1|9369.4|9349.4|9362.3|9342.3|71
1740765900000|2025-02-28 18:05:00|9365|9345|9362.9|9342.9|9365.5|9345.5|9362.6|9342.6|34
1740766200000|2025-02-28 18:10:00|9362.6|9342.6|9360.6|9340.6|9362.8|9342.8|9359.8|9339.8|80
1740766500000|2025-02-28 18:15:00|9360.4|9340.4|9361.3|9341.3|9362.6|9342.6|9354.9|9334.9|155
1740766800000|2025-02-28 18:20:00|9360.8|9340.8|9357.3|9337.3|9362.1|9342.1|9354.3|9334.3|37
1740767100000|2025-02-28 18:25:00|9357.6|9337.6|9356.4|9336.4|9359.1|9339.1|9355.4|9335.4|117
1740767400000|2025-02-28 18:30:00|9356.9|9336.9|9357.1|9337.1|9358.3|9338.3|9355.9|9335.9|67
1740767700000|2025-02-28 18:35:00|9357.4|9337.4|9360.6|9340.6|9365.5|9345.5|9356.9|9336.9|128
1740768000000|2025-02-28 18:40:00|9360.4|9340.4|9363.8|9343.8|9364.4|9344.4|9359.3|9339.3|63
1740768300000|2025-02-28 18:45:00|9364|9344|9365.5|9345.5|9366.8|9346.8|9363.1|9343.1|56
1740768600000|2025-02-28 18:50:00|9364.4|9344.4|9379.1|9359.1|9381.8|9361.8|9364.4|9344.4|72
1740768900000|2025-02-28 18:55:00|9379.6|9359.6|9373.4|9351.4|9389.4|9367.4|9373.4|9351.4|40
1740963600000|2025-03-03 01:00:00|9410.8|9390.8|9430.8|9410.8|9431.5|9411.5|9410.3|9390.3|228
1740963900000|2025-03-03 01:05:00|9431|9411|9425.3|9405.3|9436.5|9416.5|9419.8|9399.8|249
1740964200000|2025-03-03 01:10:00|9425.8|9405.8|9423.8|9403.8|9427|9407|9416.3|9396.3|137
1740964500000|2025-03-03 01:15:00|9424.3|9404.3|9423.8|9403.8|9427.3|9407.3|9419.5|9399.5|194
1740964800000|2025-03-03 01:20:00|9424.5|9404.5|9424.5|9404.5|9425.3|9405.3|9420|9400|147
1740965100000|2025-03-03 01:25:00|9424.8|9404.8|9417.8|9397.8|9425.3|9405.3|9415.8|9395.8|133
1740965400000|2025-03-03 01:30:00|9418.3|9398.3|9411.8|9391.8|9419.8|9399.8|9408.5|9388.5|138
1740965700000|2025-03-03 01:35:00|9412.3|9392.3|9416|9396|9416.5|9396.5|9408.5|9388.5|116
1740966000000|2025-03-03 01:40:00|9415.5|9395.5|9413|9393|9416|9396|9410.3|9390.3|98
1740966300000|2025-03-03 01:45:00|9413.3|9393.3|9418.3|9398.3|9419.3|9399.3|9412.8|9392.8|89
1740966600000|2025-03-03 01:50:00|9418.5|9398.5|9422.8|9402.8|9423.3|9403.3|9418.5|9398.5|90
1740966900000|2025-03-03 01:55:00|9423.3|9403.3|9421.8|9401.8|9425.5|9405.5|9421.3|9401.3|71
1740967200000|2025-03-03 02:00:00|9421.3|9401.3|9425|9405|9428|9408|9420.8|9400.8|102
1740967500000|2025-03-03 02:05:00|9425.5|9405.5|9428|9408|9429|9409|9420.8|9400.8|94
1740967800000|2025-03-03 02:10:00|9428.5|9408.5|9422.8|9402.8|9432.3|9412.3|9422.3|9402.3|77
1740968100000|2025-03-03 02:15:00|9423.5|9403.5|9419.3|9399.3|9425.3|9405.3|9417.3|9397.3|36
1740968400000|2025-03-03 02:20:00|9419.8|9399.8|9417.8|9397.8|9421|9401|9417.8|9397.8|33
1740968700000|2025-03-03 02:25:00|9418.3|9398.3|9420.5|9400.5|9422.3|9402.3|9416.5|9396.5|47
1740969000000|2025-03-03 02:30:00|9421|9401|9423.5|9403.5|9424|9404|9419.5|9399.5|135
1740969300000|2025-03-03 02:35:00|9424|9404|9419|9399|9426|9406|9418.5|9398.5|106
1740969600000|2025-03-03 02:40:00|9419.5|9399.5|9419|9399|9422.8|9402.8|9418.8|9398.8|81
1740969900000|2025-03-03 02:45:00|9419.8|9399.8|9421|9401|9422.5|9402.5|9414.8|9394.8|83
1740970200000|2025-03-03 02:50:00|9421.3|9401.3|9419.5|9399.5|9422.5|9402.5|9419|9399|66
1740970500000|2025-03-03 02:55:00|9419|9399|9406.8|9386.8|9419|9399|9406.8|9386.8|100
1740970800000|2025-03-03 03:00:00|9406|9386|9397.5|9377.5|9407.8|9387.8|9397|9377|142
1740971100000|2025-03-03 03:05:00|9397.8|9377.8|9396|9376|9401|9381|9394.5|9374.5|121
1740971400000|2025-03-03 03:10:00|9396.5|9376.5|9394.3|9374.3|9398.5|9378.5|9393.5|9373.5|91
1740971700000|2025-03-03 03:15:00|9393.8|9373.8|9393.8|9373.8|9397.5|9377.5|9391|9371|116
1740972000000|2025-03-03 03:20:00|9393.3|9373.3|9393.3|9373.3|9396|9376|9389|9369|102
1740972300000|2025-03-03 03:25:00|9393.8|9373.8|9398.8|9378.8|9400.3|9380.3|9393.8|9373.8|75
1740972600000|2025-03-03 03:30:00|9399|9379|9405.3|9385.3|9409.3|9389.3|9398.3|9378.3|91
1740972900000|2025-03-03 03:35:00|9405.8|9385.8|9404|9384|9407.3|9387.3|9403.8|9383.8|53
1740973200000|2025-03-03 03:40:00|9404.5|9384.5|9410.5|9390.5|9412.5|9392.5|9404.5|9384.5|35
1740973500000|2025-03-03 03:45:00|9411|9391|9411.8|9391.8|9412.8|9392.8|9410.5|9390.5|30
1740973800000|2025-03-03 03:50:00|9412.3|9392.3|9415.5|9395.5|9416.3|9396.3|9409.8|9389.8|48
1740974100000|2025-03-03 03:55:00|9415|9395|9419.8|9399.8|9419.8|9399.8|9414.5|9394.5|46
1740974400000|2025-03-03 04:00:00|9420|9400|9417|9397|9420.5|9400.5|9416.8|9396.8|27
1740974700000|2025-03-03 04:05:00|9417.8|9397.8|9414|9394|9417.8|9397.8|9413.5|9393.5|17
1740975000000|2025-03-03 04:10:00|9413.5|9393.5|9411.3|9391.3|9415.5|9395.5|9410.8|9390.8|34
1740975300000|2025-03-03 04:15:00|9411|9391|9411|9391|9412.3|9392.3|9410.8|9390.8|19
1740975600000|2025-03-03 04:20:00|9410.3|9390.3|9411.5|9391.5|9412.3|9392.3|9409|9389|21
1740975900000|2025-03-03 04:25:00|9412|9392|9411.8|9391.8|9412.3|9392.3|9410.5|9390.5|18
1740976200000|2025-03-03 04:30:00|9411.3|9391.3|9411.8|9391.8|9413|9393|9410.8|9390.8|9
1740976500000|2025-03-03 04:35:00|9412.3|9392.3|9411.5|9391.5|9413.5|9393.5|9411|9391|15
1740976800000|2025-03-03 04:40:00|9412|9392|9411.3|9391.3|9412|9392|9411|9391|11
1740977100000|2025-03-03 04:45:00|9412.3|9392.3|9415.3|9395.3|9416.5|9396.5|9411.5|9391.5|25
1740977400000|2025-03-03 04:50:00|9415.5|9395.5|9417.5|9397.5|9417.8|9397.8|9415.5|9395.5|29
1740977700000|2025-03-03 04:55:00|9417|9397|9419.5|9399.5|9420.3|9400.3|9416.8|9396.8|25
1740978000000|2025-03-03 05:00:00|9419|9399|9411.8|9391.8|9419.5|9399.5|9410.3|9390.3|79
1740978300000|2025-03-03 05:05:00|9412.3|9392.3|9411|9391|9412.3|9392.3|9410.5|9390.5|29
1740978600000|2025-03-03 05:10:00|9411.5|9391.5|9412|9392|9413.5|9393.5|9410.8|9390.8|48
1740978900000|2025-03-03 05:15:00|9411.5|9391.5|9411.8|9391.8|9412.8|9392.8|9408.8|9388.8|44
1740979200000|2025-03-03 05:20:00|9411.3|9391.3|9410.5|9390.5|9412.3|9392.3|9409.5|9389.5|55
1740979500000|2025-03-03 05:25:00|9410|9390|9409.3|9389.3|9410.5|9390.5|9408.5|9388.5|30
1740979800000|2025-03-03 05:30:00|9409.8|9389.8|9403.8|9383.8|9416.5|9396.5|9403.5|9383.5|180
1740980100000|2025-03-03 05:35:00|9403.3|9383.3|9400.5|9380.5|9404.8|9384.8|9400.5|9380.5|97
1740980400000|2025-03-03 05:40:00|9401|9381|9396|9376|9401|9381|9396|9376|84
1740980700000|2025-03-03 05:45:00|9395.5|9375.5|9395.5|9375.5|9400.8|9380.8|9394.8|9374.8|92
1740981000000|2025-03-03 05:50:00|9395|9375|9389|9369|9395|9375|9387.3|9367.3|145
1740981300000|2025-03-03 05:55:00|9389.5|9369.5|9390.8|9370.8|9391.8|9371.8|9388.3|9368.3|38
1740981600000|2025-03-03 06:00:00|9390.3|9370.3|9389.5|9369.5|9390.8|9370.8|9386.8|9366.8|85
1740981900000|2025-03-03 06:05:00|9389.8|9369.8|9385|9365|9390.8|9370.8|9382.5|9362.5|89
1740982200000|2025-03-03 06:10:00|9384.5|9364.5|9384.8|9364.8|9385.5|9365.5|9383|9363|73
1740982500000|2025-03-03 06:15:00|9385.3|9365.3|9385.5|9365.5|9388|9368|9384.8|9364.8|89
1740982800000|2025-03-03 06:20:00|9386.3|9366.3|9386.5|9366.5|9387.8|9367.8|9383.5|9363.5|97
1740983100000|2025-03-03 06:25:00|9386|9366|9383.5|9363.5|9386|9366|9382.5|9362.5|97
1740983400000|2025-03-03 06:30:00|9383.3|9363.3|9386.3|9366.3|9388.8|9368.8|9382.8|9362.8|79
1740983700000|2025-03-03 06:35:00|9385.8|9365.8|9382.8|9362.8|9387|9367|9381.8|9361.8|43
1740984000000|2025-03-03 06:40:00|9382.5|9362.5|9385.8|9365.8|9387.8|9367.8|9381.3|9361.3|146
1740984300000|2025-03-03 06:45:00|9385.3|9365.3|9384.5|9364.5|9389.8|9369.8|9382.8|9362.8|55
1740984600000|2025-03-03 06:50:00|9385|9365|9387.5|9367.5|9389.3|9369.3|9384|9364|57
1740984900000|2025-03-03 06:55:00|9387|9367|9383.8|9363.8|9388.5|9368.5|9383.8|9363.8|94
1740985200000|2025-03-03 07:00:00|9384|9364|9380|9360|9384.8|9364.8|9379.5|9359.5|48
1740985500000|2025-03-03 07:05:00|9380.5|9360.5|9369.5|9349.5|9384|9364|9369.5|9349.5|93
1740985800000|2025-03-03 07:10:00|9369.8|9349.8|9364.5|9344.5|9372|9352|9364.5|9344.5|97
1740986100000|2025-03-03 07:15:00|9364.8|9344.8|9365.3|9345.3|9368.3|9348.3|9364.5|9344.5|58
1740986400000|2025-03-03 07:20:00|9365.5|9345.5|9365.3|9345.3|9368.8|9348.8|9362.8|9342.8|51
1740986700000|2025-03-03 07:25:00|9365|9345|9355.3|9335.3|9366|9346|9355.3|9335.3|58
1740987000000|2025-03-03 07:30:00|9354.8|9334.8|9359|9339|9362.3|9342.3|9354.8|9334.8|84
1740987300000|2025-03-03 07:35:00|9358.8|9338.8|9354.5|9334.5|9359.3|9339.3|9354.5|9334.5|57
1740987600000|2025-03-03 07:40:00|9353.5|9333.5|9361.3|9341.3|9362.3|9342.3|9353.5|9333.5|69
1740987900000|2025-03-03 07:45:00|9360.8|9340.8|9351.5|9331.5|9361.3|9341.3|9351|9331|43
1740988200000|2025-03-03 07:50:00|9351|9331|9358.8|9338.8|9361|9341|9351|9331|49
1740988500000|2025-03-03 07:55:00|9358.3|9338.3|9354.4|9334.4|9361.6|9341.6|9354.4|9334.4|121
1740988800000|2025-03-03 08:00:00|9355.1|9335.1|9348.6|9328.6|9359.4|9339.4|9341.1|9321.1|231
1740989100000|2025-03-03 08:05:00|9348.9|9328.9|9347.4|9327.4|9349.6|9329.6|9343.4|9323.4|163
1740989400000|2025-03-03 08:10:00|9346.9|9326.9|9354.6|9334.6|9354.6|9334.6|9346.4|9326.4|117
1740989700000|2025-03-03 08:15:00|9354.9|9334.9|9359.1|9339.1|9362.6|9342.6|9351.4|9331.4|167
1740990000000|2025-03-03 08:20:00|9359.4|9339.4|9348.9|9328.9|9360.6|9340.6|9347.9|9327.9|180
1740990300000|2025-03-03 08:25:00|9348.6|9328.6|9345.9|9325.9|9348.6|9328.6|9343.6|9323.6|158
1740990600000|2025-03-03 08:30:00|9345.6|9325.6|9349.1|9329.1|9352.6|9332.6|9342.9|9322.9|147
1740990900000|2025-03-03 08:35:00|9349.4|9329.4|9338.9|9318.9|9350.9|9330.9|9337.6|9317.6|139
1740991200000|2025-03-03 08:40:00|9339.6|9319.6|9344.4|9324.4|9344.6|9324.6|9337.1|9317.1|69
1740991500000|2025-03-03 08:45:00|9344.6|9324.6|9345.1|9325.1|9347.4|9327.4|9340.6|9320.6|116
1740991800000|2025-03-03 08:50:00|9345.6|9325.6|9356.6|9336.6|9356.6|9336.6|9343.1|9323.1|101
1740992100000|2025-03-03 08:55:00|9356.9|9336.9|9356.9|9336.9|9361.9|9341.9|9354.6|9334.6|116
1740992400000|2025-03-03 09:00:00|9357.1|9337.1|9344.1|9324.1|9358.4|9338.4|9343.1|9323.1|187
1740992700000|2025-03-03 09:05:00|9344.4|9324.4|9348.6|9328.6|9349.4|9329.4|9341.6|9321.6|114
1740993000000|2025-03-03 09:10:00|9348.9|9328.9|9357.9|9337.9|9357.9|9337.9|9345.6|9325.6|122
1740993300000|2025-03-03 09:15:00|9358.1|9338.1|9357.6|9337.6|9362.9|9342.9|9357.4|9337.4|160
1740993600000|2025-03-03 09:20:00|9357.4|9337.4|9353.6|9333.6|9359.1|9339.1|9353.1|9333.1|109
1740993900000|2025-03-03 09:25:00|9353.9|9333.9|9356.9|9336.9|9357.9|9337.9|9353.9|9333.9|63
1740994200000|2025-03-03 09:30:00|9357.1|9337.1|9355.4|9335.4|9358.4|9338.4|9354.9|9334.9|58
1740994500000|2025-03-03 09:35:00|9355.1|9335.1|9355.6|9335.6|9358.1|9338.1|9353.6|9333.6|86
1740994800000|2025-03-03 09:40:00|9355.9|9335.9|9358.1|9338.1|9358.1|9338.1|9355.6|9335.6|79
1740995100000|2025-03-03 09:45:00|9358.4|9338.4|9370.4|9350.4|9372.9|9352.9|9357.6|9337.6|148
1740995400000|2025-03-03 09:50:00|9370.1|9350.1|9379.4|9359.4|9380.1|9360.1|9368.9|9348.9|143
1740995700000|2025-03-03 09:55:00|9379.6|9359.6|9377.9|9357.9|9388.6|9368.6|9377.9|9357.9|183
1740996000000|2025-03-03 10:00:00|9378.6|9358.6|9381.6|9361.6|9384.6|9364.6|9377.9|9357.9|209
1740996300000|2025-03-03 10:05:00|9382.1|9362.1|9377.9|9357.9|9382.4|9362.4|9373.9|9353.9|148
1740996600000|2025-03-03 10:10:00|9378.1|9358.1|9374.6|9354.6|9378.4|9358.4|9373.1|9353.1|118
1740996900000|2025-03-03 10:15:00|9374.4|9354.4|9376.9|9356.9|9377.6|9357.6|9373.4|9353.4|98
1740997200000|2025-03-03 10:20:00|9376.6|9356.6|9377.9|9357.9|9378.1|9358.1|9374.9|9354.9|84
1740997500000|2025-03-03 10:25:00|9377.4|9357.4|9376.9|9356.9|9380.6|9360.6|9376.4|9356.4|88
1740997800000|2025-03-03 10:30:00|9377.4|9357.4|9375.4|9355.4|9377.4|9357.4|9373.1|9353.1|76
1740998100000|2025-03-03 10:35:00|9375.1|9355.1|9379.4|9359.4|9380.4|9360.4|9374.6|9354.6|83
1740998400000|2025-03-03 10:40:00|9379.1|9359.1|9380.6|9360.6|9382.9|9362.9|9378.6|9358.6|100
1740998700000|2025-03-03 10:45:00|9380.4|9360.4|9383.9|9363.9|9386.9|9366.9|9380.4|9360.4|83
1740999000000|2025-03-03 10:50:00|9384.1|9364.1|9386.1|9366.1|9387.4|9367.4|9383.6|9363.6|80
1740999300000|2025-03-03 10:55:00|9385.9|9365.9|9384.1|9364.1|9386.6|9366.6|9382.9|9362.9|106
1740999600000|2025-03-03 11:00:00|9384.4|9364.4|9380.4|9360.4|9386.9|9366.9|9379.6|9359.6|86
1740999900000|2025-03-03 11:05:00|9379.9|9359.9|9384.4|9364.4|9385.4|9365.4|9379.9|9359.9|87
1741000200000|2025-03-03 11:10:00|9384.6|9364.6|9386.1|9366.1|9386.1|9366.1|9380.9|9360.9|83
1741000500000|2025-03-03 11:15:00|9385.9|9365.9|9377.9|9357.9|9385.9|9365.9|9377.6|9357.6|104
1741000800000|2025-03-03 11:20:00|9378.4|9358.4|9379.6|9359.6|9381.4|9361.4|9378.4|9358.4|56
1741001100000|2025-03-03 11:25:00|9379.4|9359.4|9377.1|9357.1|9380.4|9360.4|9377.1|9357.1|49
1741001400000|2025-03-03 11:30:00|9376.9|9356.9|9373.6|9353.6|9376.9|9356.9|9372.1|9352.1|48
1741001700000|2025-03-03 11:35:00|9373.9|9353.9|9377.9|9357.9|9377.9|9357.9|9373.1|9353.1|43
1741002000000|2025-03-03 11:40:00|9377.6|9357.6|9378.1|9358.1|9380.6|9360.6|9377.6|9357.6|41
1741002300000|2025-03-03 11:45:00|9378.4|9358.4|9386.6|9366.6|9386.9|9366.9|9377.1|9357.1|94
1741002600000|2025-03-03 11:50:00|9386.9|9366.9|9383.6|9363.6|9392.1|9372.1|9383.6|9363.6|143
1741002900000|2025-03-03 11:55:00|9383.4|9363.4|9380.1|9360.1|9385.6|9365.6|9380.1|9360.1|121
1741003200000|2025-03-03 12:00:00|9379.9|9359.9|9374.9|9354.9|9380.4|9360.4|9373.1|9353.1|109
1741003500000|2025-03-03 12:05:00|9374.6|9354.6|9377.9|9357.9|9380.6|9360.6|9373.1|9353.1|97
1741003800000|2025-03-03 12:10:00|9378.1|9358.1|9377.6|9357.6|9379.4|9359.4|9373.1|9353.1|135
1741004100000|2025-03-03 12:15:00|9377.9|9357.9|9377.6|9357.6|9378.9|9358.9|9374.6|9354.6|96
1741004400000|2025-03-03 12:20:00|9377.9|9357.9|9370.1|9350.1|9378.9|9358.9|9368.4|9348.4|113
1741004700000|2025-03-03 12:25:00|9369.9|9349.9|9379.1|9359.1|9382.9|9362.9|9369.4|9349.4|116
1741005000000|2025-03-03 12:30:00|9378.6|9358.6|9394.1|9374.1|9394.1|9374.1|9378.6|9358.6|201
1741005300000|2025-03-03 12:35:00|9394.6|9374.6|9395.4|9375.4|9395.9|9375.9|9390.6|9370.6|110
1741005600000|2025-03-03 12:40:00|9395.1|9375.1|9401.9|9381.9|9402.4|9382.4|9394.6|9374.6|148
1741005900000|2025-03-03 12:45:00|9402.1|9382.1|9399.9|9379.9|9408.4|9388.4|9399.9|9379.9|172
1741006200000|2025-03-03 12:50:00|9399.4|9379.4|9393.9|9373.9|9403.1|9383.1|9393.4|9373.4|152
1741006500000|2025-03-03 12:55:00|9393.6|9373.6|9400.6|9380.6|9400.6|9380.6|9391.9|9371.9|161
1741006800000|2025-03-03 13:00:00|9401.1|9381.1|9401.9|9381.9|9407.1|9387.1|9396.9|9376.9|402
1741007100000|2025-03-03 13:05:00|9400.9|9380.9|9397.1|9377.1|9404.9|9384.9|9396.6|9376.6|285
1741007400000|2025-03-03 13:10:00|9396.4|9376.4|9404.9|9384.9|9404.9|9384.9|9392.4|9372.4|262
1741007700000|2025-03-03 13:15:00|9405.1|9385.1|9407.6|9387.6|9409.4|9389.4|9401.4|9381.4|217
1741008000000|2025-03-03 13:20:00|9408.1|9388.1|9406.1|9386.1|9408.4|9388.4|9401.1|9381.1|159
1741008300000|2025-03-03 13:25:00|9406.4|9386.4|9408.4|9388.4|9410.1|9390.1|9403.4|9383.4|182
1741008600000|2025-03-03 13:30:00|9408.1|9388.1|9425.9|9405.9|9427.4|9407.4|9407.4|9387.4|216
1741008900000|2025-03-03 13:35:00|9426.1|9406.1|9424.9|9404.9|9428.4|9408.4|9422.9|9402.9|203
1741009200000|2025-03-03 13:40:00|9425.1|9405.1|9429.6|9409.6|9431.6|9411.6|9425.1|9405.1|182
1741009500000|2025-03-03 13:45:00|9429.9|9409.9|9428.1|9408.1|9430.1|9410.1|9422.9|9402.9|198
1741009800000|2025-03-03 13:50:00|9428.6|9408.6|9427.6|9407.6|9429.4|9409.4|9425.1|9405.1|165
1741010100000|2025-03-03 13:55:00|9427.9|9407.9|9429.4|9409.4|9430.6|9410.6|9425.4|9405.4|188
1741010400000|2025-03-03 14:00:00|9429.1|9409.1|9429.9|9409.9|9430.9|9410.9|9420.9|9400.9|214
1741010700000|2025-03-03 14:05:00|9430.1|9410.1|9431.1|9411.1|9434.9|9414.9|9429.1|9409.1|209
1741011000000|2025-03-03 14:10:00|9430.9|9410.9|9422.4|9402.4|9430.9|9410.9|9421.6|9401.6|173
1741011300000|2025-03-03 14:15:00|9422.6|9402.6|9422.4|9402.4|9424.4|9404.4|9420.1|9400.1|122
1741011600000|2025-03-03 14:20:00|9422.1|9402.1|9419.4|9399.4|9423.9|9403.9|9417.1|9397.1|153
1741011900000|2025-03-03 14:25:00|9419.6|9399.6|9427.9|9407.9|9428.6|9408.6|9418.4|9398.4|157
1741012200000|2025-03-03 14:30:00|9427.4|9407.4|9434.1|9414.1|9434.1|9414.1|9421.9|9401.9|239
1741012500000|2025-03-03 14:35:00|9434.4|9414.4|9429.9|9409.9|9435.1|9415.1|9426.6|9406.6|211
1741012800000|2025-03-03 14:40:00|9429.4|9409.4|9431.6|9411.6|9433.6|9413.6|9427.4|9407.4|199
1741013100000|2025-03-03 14:45:00|9430.9|9410.9|9431.9|9411.9|9439.1|9419.1|9425.9|9405.9|298
1741013400000|2025-03-03 14:50:00|9431.6|9411.6|9421.4|9401.4|9431.6|9411.6|9421.1|9401.1|254
1741013700000|2025-03-03 14:55:00|9422.1|9402.1|9419.4|9399.4|9422.1|9402.1|9415.1|9395.1|208
1741014000000|2025-03-03 15:00:00|9418.9|9398.9|9408.9|9388.9|9418.9|9398.9|9408.4|9388.4|460
1741014300000|2025-03-03 15:05:00|9409.1|9389.1|9410.1|9390.1|9414.6|9394.6|9406.4|9386.4|383
1741014600000|2025-03-03 15:10:00|9409.9|9389.9|9407.9|9387.9|9417.4|9397.4|9405.9|9385.9|241
1741014900000|2025-03-03 15:15:00|9407.4|9387.4|9406.1|9386.1|9414.4|9394.4|9405.4|9385.4|255
1741015200000|2025-03-03 15:20:00|9405.9|9385.9|9408.6|9388.6|9412.6|9392.6|9405.4|9385.4|241
1741015500000|2025-03-03 15:25:00|9408.1|9388.1|9403.9|9383.9|9409.4|9389.4|9397.9|9377.9|315
1741015800000|2025-03-03 15:30:00|9403.6|9383.6|9402.4|9382.4|9405.4|9385.4|9396.6|9376.6|357
1741016100000|2025-03-03 15:35:00|9402.1|9382.1|9392.9|9372.9|9404.1|9384.1|9392.4|9372.4|301
1741016400000|2025-03-03 15:40:00|9392.6|9372.6|9396.9|9376.9|9397.1|9377.1|9387.9|9367.9|281
1741016700000|2025-03-03 15:45:00|9397.1|9377.1|9388.1|9368.1|9397.1|9377.1|9387.6|9367.6|286
1741017000000|2025-03-03 15:50:00|9388.4|9368.4|9386.1|9366.1|9390.9|9370.9|9383.1|9363.1|215
1741017300000|2025-03-03 15:55:00|9386.4|9366.4|9385.4|9365.4|9387.4|9367.4|9382.6|9362.6|197
1741017600000|2025-03-03 16:00:00|9385.1|9365.1|9387.4|9367.4|9390.6|9370.6|9384.6|9364.6|192
1741017900000|2025-03-03 16:05:00|9387.1|9367.1|9383.6|9363.6|9388.1|9368.1|9382.1|9362.1|180
1741018200000|2025-03-03 16:10:00|9384.1|9364.1|9381.1|9361.1|9385.1|9365.1|9378.9|9358.9|178
1741018500000|2025-03-03 16:15:00|9380.1|9360.1|9384.9|9364.9|9385.1|9365.1|9377.9|9357.9|155
1741018800000|2025-03-03 16:20:00|9384.4|9364.4|9387.4|9367.4|9388.4|9368.4|9381.9|9361.9|139
1741019100000|2025-03-03 16:25:00|9387.6|9367.6|9385.1|9365.1|9389.1|9369.1|9384.4|9364.4|156
1741019400000|2025-03-03 16:30:00|9385.6|9365.6|9406.1|9386.1|9406.4|9386.4|9384.4|9364.4|178
1741019700000|2025-03-03 16:35:00|9405.9|9385.9|9412.4|9392.4|9416.9|9396.9|9405.9|9385.9|200
1741020000000|2025-03-03 16:40:00|9413.4|9393.4|9417.6|9397.6|9418.1|9398.1|9412.1|9392.1|139
1741020300000|2025-03-03 16:45:00|9417.9|9397.9|9431.9|9411.9|9434.4|9414.4|9417.4|9397.4|213
1741020600000|2025-03-03 16:50:00|9432.1|9412.1|9430.4|9410.4|9433.6|9413.6|9430.1|9410.1|101
1741020900000|2025-03-03 16:55:00|9430.1|9410.1|9425.9|9405.9|9430.4|9410.4|9425.4|9405.4|103
1741021200000|2025-03-03 17:00:00|9425.4|9405.4|9428.1|9408.1|9428.1|9408.1|9425.4|9405.4|37
1741021500000|2025-03-03 17:05:00|9428.6|9408.6|9427.9|9407.9|9429.4|9409.4|9425.6|9405.6|90
1741021800000|2025-03-03 17:10:00|9428.4|9408.4|9422.9|9402.9|9428.6|9408.6|9422.4|9402.4|48
1741022100000|2025-03-03 17:15:00|9422.6|9402.6|9423.4|9403.4|9423.6|9403.6|9417.4|9397.4|67
1741022400000|2025-03-03 17:20:00|9423.6|9403.6|9420.9|9400.9|9424.1|9404.1|9420.9|9400.9|51
1741022700000|2025-03-03 17:25:00|9420.4|9400.4|9419.9|9399.9|9421.9|9401.9|9418.1|9398.1|57
1741023000000|2025-03-03 17:30:00|9419.6|9399.6|9421.9|9401.9|9422.4|9402.4|9417.9|9397.9|42
1741023300000|2025-03-03 17:35:00|9422.4|9402.4|9423.6|9403.6|9424.6|9404.6|9419.1|9399.1|67
1741023600000|2025-03-03 17:40:00|9423.9|9403.9|9429.4|9409.4|9430.1|9410.1|9423.9|9403.9|31
1741023900000|2025-03-03 17:45:00|9429.1|9409.1|9429.6|9409.6|9429.9|9409.9|9426.1|9406.1|88
1741024200000|2025-03-03 17:50:00|9429.4|9409.4|9427.4|9407.4|9431.1|9411.1|9426.9|9406.9|39
1741024500000|2025-03-03 17:55:00|9427.9|9407.9|9424.3|9404.3|9428|9408|9419.9|9399.9|106
1741024800000|2025-03-03 18:00:00|9424|9404|9420.6|9400.6|9424.6|9404.6|9420.1|9400.1|36
1741025100000|2025-03-03 18:05:00|9420.8|9400.8|9421.8|9401.8|9422.4|9402.4|9420.8|9400.8|14
1741025400000|2025-03-03 18:10:00|9422|9402|9418.3|9398.3|9422.5|9402.5|9417.8|9397.8|44
1741025700000|2025-03-03 18:15:00|9417.9|9397.9|9416.1|9396.1|9419.1|9399.1|9415.6|9395.6|28
1741026000000|2025-03-03 18:20:00|9415.9|9395.9|9414|9394|9416.1|9396.1|9412.9|9392.9|22
1741026300000|2025-03-03 18:25:00|9413.5|9393.5|9416.1|9396.1|9416.1|9396.1|9413|9393|19
1741026600000|2025-03-03 18:30:00|9416.5|9396.5|9417.3|9397.3|9419.1|9399.1|9416.5|9396.5|29
1741026900000|2025-03-03 18:35:00|9417|9397|9407.3|9387.3|9417|9397|9407.3|9387.3|130
1741027200000|2025-03-03 18:40:00|9407.1|9387.1|9411|9391|9412.4|9392.4|9406.9|9386.9|34
1741027500000|2025-03-03 18:45:00|9410.6|9390.6|9420.5|9400.5|9423.9|9403.9|9410.3|9390.3|108
1741027800000|2025-03-03 18:50:00|9419.8|9399.8|9421.9|9401.9|9422.1|9402.1|9414.4|9394.4|70
1741028100000|2025-03-03 18:55:00|9420.5|9400.5|9413.1|9391.1|9420.5|9400.5|9406.9|9384.9|17
1741050000000|2025-03-04 01:00:00|9398.5|9378.5|9394.5|9374.5|9400.3|9380.3|9392.3|9372.3|111
1741050300000|2025-03-04 01:05:00|9394|9374|9391.8|9371.8|9397|9377|9390.8|9370.8|136
1741050600000|2025-03-04 01:10:00|9391.3|9371.3|9389.8|9369.8|9393|9373|9386.8|9366.8|126
1741050900000|2025-03-04 01:15:00|9389|9369|9389.8|9369.8|9395.8|9375.8|9387.8|9367.8|155
1741051200000|2025-03-04 01:20:00|9389.5|9369.5|9391|9371|9392.3|9372.3|9388.3|9368.3|71
1741051500000|2025-03-04 01:25:00|9390.8|9370.8|9387.3|9367.3|9391.5|9371.5|9385|9365|112
1741051800000|2025-03-04 01:30:00|9386.8|9366.8|9391.3|9371.3|9394|9374|9386.5|9366.5|143
1741052100000|2025-03-04 01:35:00|9391.5|9371.5|9381.3|9361.3|9391.5|9371.5|9380.8|9360.8|143
1741052400000|2025-03-04 01:40:00|9380.8|9360.8|9380|9360|9384|9364|9379.3|9359.3|102
1741052700000|2025-03-04 01:45:00|9379.5|9359.5|9388.5|9368.5|9389.3|9369.3|9379.5|9359.5|74
1741053000000|2025-03-04 01:50:00|9388|9368|9390.8|9370.8|9391.5|9371.5|9387.5|9367.5|70
1741053300000|2025-03-04 01:55:00|9390.3|9370.3|9388.8|9368.8|9390.8|9370.8|9386.5|9366.5|79
1741053600000|2025-03-04 02:00:00|9388.3|9368.3|9384.3|9364.3|9394.8|9374.8|9384.3|9364.3|116
1741053900000|2025-03-04 02:05:00|9383.8|9363.8|9389|9369|9390.3|9370.3|9382|9362|106
1741054200000|2025-03-04 02:10:00|9388.5|9368.5|9390|9370|9392.8|9372.8|9387.8|9367.8|70
1741054500000|2025-03-04 02:15:00|9389.5|9369.5|9381|9361|9389.5|9369.5|9379.8|9359.8|50
1741054800000|2025-03-04 02:20:00|9380.5|9360.5|9381.3|9361.3|9382.8|9362.8|9379.8|9359.8|55
1741055100000|2025-03-04 02:25:00|9381|9361|9382.8|9362.8|9382.8|9362.8|9378|9358|32
1741055400000|2025-03-04 02:30:00|9383.3|9363.3|9385|9365|9387.3|9367.3|9379.8|9359.8|118
1741055700000|2025-03-04 02:35:00|9384.5|9364.5|9386.8|9366.8|9387.3|9367.3|9382.5|9362.5|90
1741056000000|2025-03-04 02:40:00|9386.5|9366.5|9390.8|9370.8|9391.8|9371.8|9384.8|9364.8|106
1741056300000|2025-03-04 02:45:00|9390.3|9370.3|9382.8|9362.8|9390.8|9370.8|9382.5|9362.5|101
1741056600000|2025-03-04 02:50:00|9383.3|9363.3|9383.8|9363.8|9386|9366|9381.5|9361.5|105
1741056900000|2025-03-04 02:55:00|9384|9364|9380.8|9360.8|9385.5|9365.5|9380|9360|107
1741057200000|2025-03-04 03:00:00|9380.3|9360.3|9384.3|9364.3|9387.8|9367.8|9379.5|9359.5|105
1741057500000|2025-03-04 03:05:00|9384.8|9364.8|9390.8|9370.8|9391|9371|9384.5|9364.5|108
1741057800000|2025-03-04 03:10:00|9390.3|9370.3|9389.5|9369.5|9392|9372|9389|9369|79
1741058100000|2025-03-04 03:15:00|9390|9370|9405.3|9385.3|9406.8|9386.8|9390|9370|114
1741058400000|2025-03-04 03:20:00|9404.8|9384.8|9405.8|9385.8|9407|9387|9403|9383|100
1741058700000|2025-03-04 03:25:00|9406.3|9386.3|9404.3|9384.3|9409.5|9389.5|9403.8|9383.8|117
1741059000000|2025-03-04 03:30:00|9404.8|9384.8|9405|9385|9406|9386|9403.3|9383.3|62
1741059300000|2025-03-04 03:35:00|9404.8|9384.8|9399|9379|9405|9385|9398.5|9378.5|37
1741059600000|2025-03-04 03:40:00|9398.5|9378.5|9394.8|9374.8|9398.5|9378.5|9394|9374|61
1741059900000|2025-03-04 03:45:00|9395.3|9375.3|9397.3|9377.3|9397.3|9377.3|9394.5|9374.5|23
1741060200000|2025-03-04 03:50:00|9397|9377|9395|9375|9397|9377|9393.5|9373.5|35
1741060500000|2025-03-04 03:55:00|9394.5|9374.5|9397|9377|9397|9377|9393.8|9373.8|34
1741060800000|2025-03-04 04:00:00|9396.8|9376.8|9393.8|9373.8|9397|9377|9392|9372|57
1741061100000|2025-03-04 04:05:00|9394|9374|9391.3|9371.3|9395.3|9375.3|9391.3|9371.3|35
1741061400000|2025-03-04 04:10:00|9391.8|9371.8|9391.3|9371.3|9393|9373|9389.3|9369.3|22
1741061700000|2025-03-04 04:15:00|9391|9371|9390.3|9370.3|9391.3|9371.3|9389.3|9369.3|27
1741062000000|2025-03-04 04:20:00|9390.5|9370.5|9392.5|9372.5|9392.5|9372.5|9389.8|9369.8|32
1741062300000|2025-03-04 04:25:00|9392|9372|9388.5|9368.5|9392.5|9372.5|9388|9368|27
1741062600000|2025-03-04 04:30:00|9388.3|9368.3|9388|9368|9389|9369|9387|9367|20
1741062900000|2025-03-04 04:35:00|9388.8|9368.8|9388.8|9368.8|9390|9370|9387.8|9367.8|15
1741063200000|2025-03-04 04:40:00|9388.5|9368.5|9390.5|9370.5|9390.5|9370.5|9388|9368|17
1741063500000|2025-03-04 04:45:00|9390|9370|9389.8|9369.8|9390|9370|9388.3|9368.3|16
1741063800000|2025-03-04 04:50:00|9389.3|9369.3|9390.8|9370.8|9392.8|9372.8|9389.3|9369.3|48
1741064100000|2025-03-04 04:55:00|9391.3|9371.3|9390|9370|9391.3|9371.3|9389.5|9369.5|17
1741064400000|2025-03-04 05:00:00|9391|9371|9397.5|9377.5|9400|9380|9387.5|9367.5|145
1741064700000|2025-03-04 05:05:00|9398|9378|9402|9382|9407|9387|9397.5|9377.5|139
1741065000000|2025-03-04 05:10:00|9401.8|9381.8|9401.8|9381.8|9403|9383|9397.8|9377.8|94
1741065300000|2025-03-04 05:15:00|9402.3|9382.3|9398|9378|9402.8|9382.8|9397.5|9377.5|60
1741065600000|2025-03-04 05:20:00|9397.8|9377.8|9399.3|9379.3|9401.5|9381.5|9395|9375|72
1741065900000|2025-03-04 05:25:00|9399.8|9379.8|9397|9377|9401|9381|9394.5|9374.5|59
1741066200000|2025-03-04 05:30:00|9397.5|9377.5|9400.8|9380.8|9401.3|9381.3|9395.3|9375.3|122
1741066500000|2025-03-04 05:35:00|9401.3|9381.3|9401.5|9381.5|9403|9383|9398.3|9378.3|129
1741066800000|2025-03-04 05:40:00|9402|9382|9397.5|9377.5|9405|9385|9396.5|9376.5|109
1741067100000|2025-03-04 05:45:00|9397.8|9377.8|9393.3|9373.3|9401|9381|9393.3|9373.3|99
1741067400000|2025-03-04 05:50:00|9393.8|9373.8|9393.5|9373.5|9397.8|9377.8|9392.5|9372.5|92
1741067700000|2025-03-04 05:55:00|9393|9373|9394.3|9374.3|9394.8|9374.8|9390|9370|80
1741068000000|2025-03-04 06:00:00|9393.8|9373.8|9390.3|9370.3|9394.3|9374.3|9385.8|9365.8|125
1741068300000|2025-03-04 06:05:00|9390|9370|9387.3|9367.3|9391|9371|9387|9367|117
1741068600000|2025-03-04 06:10:00|9386.8|9366.8|9382|9362|9387.5|9367.5|9381.5|9361.5|127
1741068900000|2025-03-04 06:15:00|9382.5|9362.5|9377.3|9357.3|9383.5|9363.5|9377.3|9357.3|89
1741069200000|2025-03-04 06:20:00|9376.8|9356.8|9376.3|9356.3|9380.3|9360.3|9374|9354|82
1741069500000|2025-03-04 06:25:00|9375.8|9355.8|9378|9358|9380.5|9360.5|9373.8|9353.8|104
1741069800000|2025-03-04 06:30:00|9377.8|9357.8|9373.5|9353.5|9377.8|9357.8|9371.5|9351.5|84
1741070100000|2025-03-04 06:35:00|9372.8|9352.8|9373.8|9353.8|9374|9354|9370|9350|79
1741070400000|2025-03-04 06:40:00|9373.3|9353.3|9373.5|9353.5|9374|9354|9371.3|9351.3|48
1741070700000|2025-03-04 06:45:00|9373.3|9353.3|9373.8|9353.8|9374.3|9354.3|9371.5|9351.5|48
1741071000000|2025-03-04 06:50:00|9373.3|9353.3|9373|9353|9373.8|9353.8|9372|9352|44
1741071300000|2025-03-04 06:55:00|9372.5|9352.5|9374|9354|9375.8|9355.8|9372.5|9352.5|37
1741071600000|2025-03-04 07:00:00|9374.5|9354.5|9371.8|9351.8|9376.8|9356.8|9371.8|9351.8|36
1741071900000|2025-03-04 07:05:00|9372|9352|9363.3|9343.3|9372|9352|9362.8|9342.8|57
1741072200000|2025-03-04 07:10:00|9362.8|9342.8|9367.3|9347.3|9368.8|9348.8|9362.3|9342.3|43
1741072500000|2025-03-04 07:15:00|9367.8|9347.8|9364.5|9344.5|9368.3|9348.3|9364|9344|45
1741072800000|2025-03-04 07:20:00|9364|9344|9361|9341|9364.3|9344.3|9361|9341|38
1741073100000|2025-03-04 07:25:00|9360.5|9340.5|9365.3|9345.3|9365.3|9345.3|9357.5|9337.5|53
1741073400000|2025-03-04 07:30:00|9365.5|9345.5|9365.8|9345.8|9367.8|9347.8|9360.3|9340.3|103
1741073700000|2025-03-04 07:35:00|9365.5|9345.5|9369|9349|9369.5|9349.5|9361|9341|62
1741074000000|2025-03-04 07:40:00|9368.5|9348.5|9381.8|9361.8|9381.8|9361.8|9367.5|9347.5|41
1741074300000|2025-03-04 07:45:00|9382.3|9362.3|9382.8|9362.8|9384.8|9364.8|9379.5|9359.5|40
1741074600000|2025-03-04 07:50:00|9382.3|9362.3|9374.3|9354.3|9386.8|9366.8|9374.3|9354.3|62
1741074900000|2025-03-04 07:55:00|9374.1|9354.1|9379.4|9359.4|9379.6|9359.6|9373.4|9353.4|90
1741075200000|2025-03-04 08:00:00|9378.6|9358.6|9354.4|9334.4|9378.9|9358.9|9347.4|9327.4|262
1741075500000|2025-03-04 08:05:00|9354.6|9334.6|9366.6|9346.6|9367.6|9347.6|9354.4|9334.4|230
1741075800000|2025-03-04 08:10:00|9366.9|9346.9|9370.6|9350.6|9371.9|9351.9|9360.6|9340.6|235
1741076100000|2025-03-04 08:15:00|9370.4|9350.4|9374.1|9354.1|9378.1|9358.1|9365.1|9345.1|120
1741076400000|2025-03-04 08:20:00|9373.9|9353.9|9378.1|9358.1|9378.4|9358.4|9370.4|9350.4|177
1741076700000|2025-03-04 08:25:00|9377.6|9357.6|9373.9|9353.9|9378.6|9358.6|9373.6|9353.6|125
1741077000000|2025-03-04 08:30:00|9373.6|9353.6|9389.4|9369.4|9390.9|9370.9|9373.6|9353.6|209
1741077300000|2025-03-04 08:35:00|9388.9|9368.9|9396.1|9376.1|9398.6|9378.6|9386.9|9366.9|199
1741077600000|2025-03-04 08:40:00|9395.9|9375.9|9383.4|9363.4|9395.9|9375.9|9380.9|9360.9|135
1741077900000|2025-03-04 08:45:00|9382.9|9362.9|9377.1|9357.1|9382.9|9362.9|9375.4|9355.4|118
1741078200000|2025-03-04 08:50:00|9376.9|9356.9|9374.9|9354.9|9378.4|9358.4|9373.9|9353.9|76
1741078500000|2025-03-04 08:55:00|9374.6|9354.6|9375.4|9355.4|9378.9|9358.9|9373.6|9353.6|104
1741078800000|2025-03-04 09:00:00|9376.6|9356.6|9382.4|9362.4|9384.1|9364.1|9373.1|9353.1|197
1741079100000|2025-03-04 09:05:00|9382.6|9362.6|9394.1|9374.1|9394.1|9374.1|9381.9|9361.9|146
1741079400000|2025-03-04 09:10:00|9393.9|9373.9|9385.4|9365.4|9396.1|9376.1|9384.1|9364.1|175
1741079700000|2025-03-04 09:15:00|9385.1|9365.1|9382.1|9362.1|9386.1|9366.1|9380.9|9360.9|121
1741080000000|2025-03-04 09:20:00|9382.4|9362.4|9389.1|9369.1|9390.4|9370.4|9381.1|9361.1|120
1741080300000|2025-03-04 09:25:00|9388.9|9368.9|9389.1|9369.1|9391.4|9371.4|9386.9|9366.9|119
1741080600000|2025-03-04 09:30:00|9388.6|9368.6|9391.4|9371.4|9397.6|9377.6|9388.1|9368.1|148
1741080900000|2025-03-04 09:35:00|9391.6|9371.6|9391.6|9371.6|9394.6|9374.6|9390.6|9370.6|95
1741081200000|2025-03-04 09:40:00|9391.4|9371.4|9393.4|9373.4|9393.6|9373.6|9383.4|9363.4|102
1741081500000|2025-03-04 09:45:00|9393.6|9373.6|9400.1|9380.1|9403.6|9383.6|9393.6|9373.6|138
1741081800000|2025-03-04 09:50:00|9399.9|9379.9|9395.6|9375.6|9400.1|9380.1|9393.6|9373.6|112
1741082100000|2025-03-04 09:55:00|9395.1|9375.1|9393.9|9373.9|9400.4|9380.4|9393.1|9373.1|104
1741082400000|2025-03-04 10:00:00|9393.6|9373.6|9389.6|9369.6|9393.6|9373.6|9389.6|9369.6|115
1741082700000|2025-03-04 10:05:00|9389.1|9369.1|9391.6|9371.6|9393.9|9373.9|9388.4|9368.4|110
1741083000000|2025-03-04 10:10:00|9391.4|9371.4|9388.6|9368.6|9392.4|9372.4|9387.6|9367.6|103
1741083300000|2025-03-04 10:15:00|9388.4|9368.4|9379.1|9359.1|9388.4|9368.4|9379.1|9359.1|142
1741083600000|2025-03-04 10:20:00|9378.9|9358.9|9370.6|9350.6|9379.9|9359.9|9370.4|9350.4|131
1741083900000|2025-03-04 10:25:00|9370.4|9350.4|9367.6|9347.6|9372.4|9352.4|9362.6|9342.6|215
1741084200000|2025-03-04 10:30:00|9367.9|9347.9|9359.4|9339.4|9367.9|9347.9|9356.1|9336.1|191
1741084500000|2025-03-04 10:35:00|9359.9|9339.9|9360.9|9340.9|9363.4|9343.4|9356.9|9336.9|142
1741084800000|2025-03-04 10:40:00|9361.4|9341.4|9363.6|9343.6|9366.9|9346.9|9361.4|9341.4|117
1741085100000|2025-03-04 10:45:00|9363.9|9343.9|9361.1|9341.1|9364.6|9344.6|9360.4|9340.4|144
1741085400000|2025-03-04 10:50:00|9361.6|9341.6|9364.4|9344.4|9364.9|9344.9|9360.4|9340.4|93
1741085700000|2025-03-04 10:55:00|9364.1|9344.1|9362.9|9342.9|9366.9|9346.9|9362.1|9342.1|104
1741086000000|2025-03-04 11:00:00|9362.4|9342.4|9360.4|9340.4|9363.4|9343.4|9359.9|9339.9|86
1741086300000|2025-03-04 11:05:00|9360.9|9340.9|9365.9|9345.9|9365.9|9345.9|9360.6|9340.6|76
1741086600000|2025-03-04 11:10:00|9366.4|9346.4|9367.9|9347.9|9367.9|9347.9|9363.4|9343.4|87
1741086900000|2025-03-04 11:15:00|9367.6|9347.6|9364.1|9344.1|9367.9|9347.9|9363.4|9343.4|100
1741087200000|2025-03-04 11:20:00|9364.4|9344.4|9363.9|9343.9|9365.4|9345.4|9362.1|9342.1|65
1741087500000|2025-03-04 11:25:00|9363.6|9343.6|9364.1|9344.1|9366.6|9346.6|9362.4|9342.4|96
1741087800000|2025-03-04 11:30:00|9363.6|9343.6|9364.6|9344.6|9365.4|9345.4|9360.4|9340.4|109
1741088100000|2025-03-04 11:35:00|9364.1|9344.1|9365.4|9345.4|9365.9|9345.9|9362.6|9342.6|75
1741088400000|2025-03-04 11:40:00|9365.6|9345.6|9373.9|9353.9|9374.1|9354.1|9364.1|9344.1|103
1741088700000|2025-03-04 11:45:00|9373.6|9353.6|9363.4|9343.4|9373.6|9353.6|9363.4|9343.4|128
1741089000000|2025-03-04 11:50:00|9363.6|9343.6|9378.4|9358.4|9382.4|9362.4|9363.6|9343.6|206
1741089300000|2025-03-04 11:55:00|9378.1|9358.1|9381.4|9361.4|9385.1|9365.1|9373.1|9353.1|194
1741089600000|2025-03-04 12:00:00|9379.9|9359.9|9372.4|9352.4|9381.4|9361.4|9371.6|9351.6|186
1741089900000|2025-03-04 12:05:00|9373.6|9353.6|9374.9|9354.9|9378.9|9358.9|9373.4|9353.4|145
1741090200000|2025-03-04 12:10:00|9375.1|9355.1|9372.4|9352.4|9375.1|9355.1|9368.9|9348.9|206
1741090500000|2025-03-04 12:15:00|9372.1|9352.1|9374.1|9354.1|9374.9|9354.9|9368.9|9348.9|136
1741090800000|2025-03-04 12:20:00|9374.4|9354.4|9372.1|9352.1|9376.6|9356.6|9369.9|9349.9|124
1741091100000|2025-03-04 12:25:00|9372.6|9352.6|9384.6|9364.6|9385.4|9365.4|9372.1|9352.1|139
1741091400000|2025-03-04 12:30:00|9384.9|9364.9|9408.1|9388.1|9409.4|9389.4|9384.6|9364.6|260
1741091700000|2025-03-04 12:35:00|9407.9|9387.9|9396.6|9376.6|9410.4|9390.4|9395.9|9375.9|211
1741092000000|2025-03-04 12:40:00|9396.9|9376.9|9398.9|9378.9|9403.4|9383.4|9395.6|9375.6|157
1741092300000|2025-03-04 12:45:00|9398.6|9378.6|9399.9|9379.9|9406.1|9386.1|9396.4|9376.4|204
1741092600000|2025-03-04 12:50:00|9400.6|9380.6|9406.9|9386.9|9411.4|9391.4|9399.4|9379.4|255
1741092900000|2025-03-04 12:55:00|9406.6|9386.6|9410.1|9390.1|9412.9|9392.9|9401.1|9381.1|230
1741093200000|2025-03-04 13:00:00|9410.4|9390.4|9416.1|9396.1|9425.9|9405.9|9410.4|9390.4|447
1741093500000|2025-03-04 13:05:00|9416.6|9396.6|9421.1|9401.1|9425.4|9405.4|9415.6|9395.6|346
1741093800000|2025-03-04 13:10:00|9420.9|9400.9|9411.6|9391.6|9423.9|9403.9|9409.4|9389.4|241
1741094100000|2025-03-04 13:15:00|9410.6|9390.6|9402.9|9382.9|9411.6|9391.6|9402.4|9382.4|272
1741094400000|2025-03-04 13:20:00|9402.6|9382.6|9402.6|9382.6|9405.9|9385.9|9399.9|9379.9|252
1741094700000|2025-03-04 13:25:00|9402.1|9382.1|9401.4|9381.4|9406.9|9386.9|9398.9|9378.9|263
1741095000000|2025-03-04 13:30:00|9401.9|9381.9|9402.9|9382.9|9407.4|9387.4|9399.4|9379.4|295
1741095300000|2025-03-04 13:35:00|9402.4|9382.4|9395.6|9375.6|9403.9|9383.9|9392.4|9372.4|294
1741095600000|2025-03-04 13:40:00|9395.9|9375.9|9389.9|9369.9|9398.4|9378.4|9387.6|9367.6|283
1741095900000|2025-03-04 13:45:00|9390.1|9370.1|9396.9|9376.9|9397.1|9377.1|9385.6|9365.6|279
1741096200000|2025-03-04 13:50:00|9396.4|9376.4|9398.6|9378.6|9399.4|9379.4|9391.6|9371.6|210
1741096500000|2025-03-04 13:55:00|9399.1|9379.1|9396.6|9376.6|9399.1|9379.1|9395.4|9375.4|201
1741096800000|2025-03-04 14:00:00|9396.9|9376.9|9407.9|9387.9|9410.6|9390.6|9396.9|9376.9|295
1741097100000|2025-03-04 14:05:00|9407.6|9387.6|9413.1|9393.1|9415.4|9395.4|9407.1|9387.1|233
1741097400000|2025-03-04 14:10:00|9412.9|9392.9|9399.9|9379.9|9413.6|9393.6|9399.6|9379.6|255
1741097700000|2025-03-04 14:15:00|9400.1|9380.1|9402.9|9382.9|9405.1|9385.1|9397.4|9377.4|207
1741098000000|2025-03-04 14:20:00|9402.6|9382.6|9405.4|9385.4|9408.6|9388.6|9402.1|9382.1|180
1741098300000|2025-03-04 14:25:00|9404.4|9384.4|9398.9|9378.9|9411.9|9391.9|9398.6|9378.6|247
1741098600000|2025-03-04 14:30:00|9398.6|9378.6|9402.6|9382.6|9403.9|9383.9|9397.6|9377.6|262
1741098900000|2025-03-04 14:35:00|9402.4|9382.4|9388.4|9368.4|9404.9|9384.9|9387.6|9367.6|287
1741099200000|2025-03-04 14:40:00|9388.1|9368.1|9381.6|9361.6|9392.6|9372.6|9377.6|9357.6|377
1741099500000|2025-03-04 14:45:00|9381.9|9361.9|9376.4|9356.4|9387.6|9367.6|9375.1|9355.1|373
1741099800000|2025-03-04 14:50:00|9376.6|9356.6|9380.4|9360.4|9382.4|9362.4|9374.6|9354.6|355
1741100100000|2025-03-04 14:55:00|9380.6|9360.6|9370.9|9350.9|9383.1|9363.1|9369.9|9349.9|305
1741100400000|2025-03-04 15:00:00|9369.4|9349.4|9370.9|9350.9|9378.6|9358.6|9366.1|9346.1|319
1741100700000|2025-03-04 15:05:00|9370.6|9350.6|9369.9|9349.9|9374.4|9354.4|9366.4|9346.4|309
1741101000000|2025-03-04 15:10:00|9369.6|9349.6|9371.4|9351.4|9372.1|9352.1|9367.4|9347.4|258
1741101300000|2025-03-04 15:15:00|9371.6|9351.6|9352.4|9332.4|9372.4|9352.4|9350.4|9330.4|320
1741101600000|2025-03-04 15:20:00|9352.6|9332.6|9354.9|9334.9|9357.4|9337.4|9348.4|9328.4|298
1741101900000|2025-03-04 15:25:00|9355.1|9335.1|9358.1|9338.1|9363.1|9343.1|9352.6|9332.6|283
1741102200000|2025-03-04 15:30:00|9358.4|9338.4|9360.6|9340.6|9362.6|9342.6|9356.4|9336.4|263
1741102500000|2025-03-04 15:35:00|9360.9|9340.9|9361.1|9341.1|9369.9|9349.9|9358.9|9338.9|330
1741102800000|2025-03-04 15:40:00|9360.9|9340.9|9368.4|9348.4|9369.4|9349.4|9359.9|9339.9|225
1741103100000|2025-03-04 15:45:00|9368.1|9348.1|9366.9|9346.9|9370.4|9350.4|9363.4|9343.4|184
1741103400000|2025-03-04 15:50:00|9367.1|9347.1|9362.4|9342.4|9367.6|9347.6|9362.4|9342.4|211
1741103700000|2025-03-04 15:55:00|9361.9|9341.9|9364.9|9344.9|9367.6|9347.6|9361.1|9341.1|242
1741104000000|2025-03-04 16:00:00|9364.6|9344.6|9361.6|9341.6|9369.4|9349.4|9361.1|9341.1|189
1741104300000|2025-03-04 16:05:00|9361.9|9341.9|9351.4|9331.4|9364.1|9344.1|9346.9|9326.9|206
1741104600000|2025-03-04 16:10:00|9352.1|9332.1|9367.6|9347.6|9368.1|9348.1|9351.6|9331.6|245
1741104900000|2025-03-04 16:15:00|9367.4|9347.4|9358.6|9338.6|9368.1|9348.1|9358.6|9338.6|196
1741105200000|2025-03-04 16:20:00|9358.9|9338.9|9362.4|9342.4|9368.4|9348.4|9358.4|9338.4|256
1741105500000|2025-03-04 16:25:00|9361.9|9341.9|9358.4|9338.4|9365.1|9345.1|9354.9|9334.9|199
1741105800000|2025-03-04 16:30:00|9358.6|9338.6|9356.4|9336.4|9362.9|9342.9|9354.9|9334.9|266
1741106100000|2025-03-04 16:35:00|9355.9|9335.9|9349.4|9329.4|9356.4|9336.4|9348.1|9328.1|243
1741106400000|2025-03-04 16:40:00|9349.6|9329.6|9353.1|9333.1|9354.9|9334.9|9348.1|9328.1|197
1741106700000|2025-03-04 16:45:00|9352.9|9332.9|9350.6|9330.6|9360.1|9340.1|9348.9|9328.9|317
1741107000000|2025-03-04 16:50:00|9350.9|9330.9|9355.9|9335.9|9358.6|9338.6|9350.6|9330.6|198
1741107300000|2025-03-04 16:55:00|9356.1|9336.1|9361.9|9341.9|9364.1|9344.1|9353.4|9333.4|152
1741107600000|2025-03-04 17:00:00|9361.4|9341.4|9364.4|9344.4|9365.6|9345.6|9359.9|9339.9|62
1741107900000|2025-03-04 17:05:00|9364.1|9344.1|9364.4|9344.4|9365.1|9345.1|9363.1|9343.1|63
1741108200000|2025-03-04 17:10:00|9364.6|9344.6|9362.6|9342.6|9366.1|9346.1|9361.6|9341.6|56
1741108500000|2025-03-04 17:15:00|9362.4|9342.4|9364.1|9344.1|9364.4|9344.4|9361.9|9341.9|37
1741108800000|2025-03-04 17:20:00|9363.9|9343.9|9369.9|9349.9|9370.4|9350.4|9363.9|9343.9|47
1741109100000|2025-03-04 17:25:00|9369.6|9349.6|9375.1|9355.1|9376.9|9356.9|9369.6|9349.6|51
1741109400000|2025-03-04 17:30:00|9374.9|9354.9|9382.9|9362.9|9382.9|9362.9|9372.6|9352.6|124
1741109700000|2025-03-04 17:35:00|9383.1|9363.1|9376.9|9356.9|9385.4|9365.4|9376.9|9356.9|136
1741110000000|2025-03-04 17:40:00|9376.6|9356.6|9373.1|9353.1|9377.1|9357.1|9371.4|9351.4|218
1741110300000|2025-03-04 17:45:00|9373.6|9353.6|9377.6|9357.6|9383.1|9363.1|9372.9|9352.9|163
1741110600000|2025-03-04 17:50:00|9377.1|9357.1|9380.6|9360.6|9380.6|9360.6|9372.6|9352.6|84
1741110900000|2025-03-04 17:55:00|9380.4|9360.4|9377.9|9357.9|9380.4|9360.4|9375|9355|126
1741111200000|2025-03-04 18:00:00|9377.5|9357.5|9377.6|9357.6|9379.5|9359.5|9375.8|9355.8|76
1741111500000|2025-03-04 18:05:00|9377.3|9357.3|9380|9360|9383|9363|9373.6|9353.6|165
1741111800000|2025-03-04 18:10:00|9379.8|9359.8|9382.6|9362.6|9383.1|9363.1|9377.5|9357.5|96
1741112100000|2025-03-04 18:15:00|9383.3|9363.3|9383.3|9363.3|9386.5|9366.5|9382.5|9362.5|26
1741112400000|2025-03-04 18:20:00|9382.9|9362.9|9383.3|9363.3|9385.3|9365.3|9382.9|9362.9|12
1741112700000|2025-03-04 18:25:00|9383.1|9363.1|9383.8|9363.8|9384|9364|9383.1|9363.1|17
1741113000000|2025-03-04 18:30:00|9384|9364|9388.8|9368.8|9388.8|9368.8|9383.6|9363.6|65
1741113300000|2025-03-04 18:35:00|9389.1|9369.1|9389|9369|9389.1|9369.1|9387.8|9367.8|22
1741113600000|2025-03-04 18:40:00|9388.6|9368.6|9390.3|9370.3|9391.3|9371.3|9388.6|9368.6|11
1741113900000|2025-03-04 18:45:00|9390|9370|9389.8|9369.8|9390.3|9370.3|9389.6|9369.6|16
1741114200000|2025-03-04 18:50:00|9389.6|9369.6|9393.3|9373.3|9394.1|9374.1|9389.6|9369.6|16
1741114500000|2025-03-04 18:55:00|9394.1|9372.1|9396.1|9374.1|9396.1|9374.1|9393.1|9371.1|7
1741136400000|2025-03-05 01:00:00|9394.5|9374.5|9397.3|9377.3|9397.5|9377.5|9388.3|9368.3|144
1741136700000|2025-03-05 01:05:00|9397.8|9377.8|9401.5|9381.5|9404.3|9384.3|9397|9377|132
1741137000000|2025-03-05 01:10:00|9401.8|9381.8|9404|9384|9404.5|9384.5|9400.5|9380.5|93
1741137300000|2025-03-05 01:15:00|9404.5|9384.5|9401.3|9381.3|9407|9387|9400.5|9380.5|139
1741137600000|2025-03-05 01:20:00|9400.8|9380.8|9395.5|9375.5|9401.3|9381.3|9394.8|9374.8|72
1741137900000|2025-03-05 01:25:00|9396|9376|9387.5|9367.5|9397|9377|9384.5|9364.5|104
1741138200000|2025-03-05 01:30:00|9388|9368|9386.8|9366.8|9390|9370|9380.8|9360.8|199
1741138500000|2025-03-05 01:35:00|9387.3|9367.3|9388.3|9368.3|9391.5|9371.5|9386|9366|138
1741138800000|2025-03-05 01:40:00|9388.8|9368.8|9399.5|9379.5|9401|9381|9388.8|9368.8|139
1741139100000|2025-03-05 01:45:00|9399.3|9379.3|9400|9380|9406.8|9386.8|9395.5|9375.5|123
1741139400000|2025-03-05 01:50:00|9400.3|9380.3|9395.3|9375.3|9402.5|9382.5|9394.8|9374.8|119
1741139700000|2025-03-05 01:55:00|9395.5|9375.5|9387|9367|9396.5|9376.5|9386.8|9366.8|144
1741140000000|2025-03-05 02:00:00|9387.3|9367.3|9385.3|9365.3|9390.3|9370.3|9382.5|9362.5|141
1741140300000|2025-03-05 02:05:00|9385.8|9365.8|9389.3|9369.3|9389.5|9369.5|9383|9363|88
1741140600000|2025-03-05 02:10:00|9389|9369|9391|9371|9392|9372|9384.5|9364.5|119
1741140900000|2025-03-05 02:15:00|9390.5|9370.5|9397.8|9377.8|9398.3|9378.3|9387.8|9367.8|87
1741141200000|2025-03-05 02:20:00|9398.3|9378.3|9398.8|9378.8|9402.3|9382.3|9396|9376|85
1741141500000|2025-03-05 02:25:00|9398.3|9378.3|9390.8|9370.8|9398.5|9378.5|9389.3|9369.3|78
1741141800000|2025-03-05 02:30:00|9391|9371|9387.8|9367.8|9394|9374|9385.8|9365.8|282
1741142100000|2025-03-05 02:35:00|9388.3|9368.3|9391|9371|9392.3|9372.3|9384|9364|151
1741142400000|2025-03-05 02:40:00|9390.5|9370.5|9387|9367|9391.3|9371.3|9385|9365|142
1741142700000|2025-03-05 02:45:00|9386.5|9366.5|9388|9368|9391.8|9371.8|9385.3|9365.3|105
1741143000000|2025-03-05 02:50:00|9387.5|9367.5|9392.8|9372.8|9395.3|9375.3|9386.8|9366.8|131
1741143300000|2025-03-05 02:55:00|9392.5|9372.5|9378|9358|9392.8|9372.8|9377.5|9357.5|113
1741143600000|2025-03-05 03:00:00|9377.5|9357.5|9376.3|9356.3|9378.3|9358.3|9371|9351|164
1741143900000|2025-03-05 03:05:00|9375.8|9355.8|9389.5|9369.5|9392.8|9372.8|9375.3|9355.3|347
1741144200000|2025-03-05 03:10:00|9389.8|9369.8|9394|9374|9397|9377|9382.8|9362.8|254
1741144500000|2025-03-05 03:15:00|9394.5|9374.5|9396|9376|9401.3|9381.3|9391|9371|325
1741144800000|2025-03-05 03:20:00|9396.5|9376.5|9393.8|9373.8|9396.5|9376.5|9389.8|9369.8|201
1741145100000|2025-03-05 03:25:00|9394|9374|9402.8|9382.8|9402.8|9382.8|9386.3|9366.3|170
1741145400000|2025-03-05 03:30:00|9403.3|9383.3|9393.8|9373.8|9403.3|9383.3|9393.8|9373.8|135
1741145700000|2025-03-05 03:35:00|9393.5|9373.5|9386.3|9366.3|9393.5|9373.5|9381.3|9361.3|162
1741146000000|2025-03-05 03:40:00|9385.8|9365.8|9386|9366|9389.3|9369.3|9385|9365|102
1741146300000|2025-03-05 03:45:00|9386.5|9366.5|9386.8|9366.8|9394.3|9374.3|9385.3|9365.3|181
1741146600000|2025-03-05 03:50:00|9387.3|9367.3|9390.5|9370.5|9393.5|9373.5|9385.8|9365.8|93
1741146900000|2025-03-05 03:55:00|9391|9371|9385.8|9365.8|9395|9375|9382|9362|65
1741147200000|2025-03-05 04:00:00|9386.3|9366.3|9390.8|9370.8|9391|9371|9385.5|9365.5|88
1741147500000|2025-03-05 04:05:00|9389.8|9369.8|9394.8|9374.8|9396.5|9376.5|9389.3|9369.3|80
1741147800000|2025-03-05 04:10:00|9393.5|9373.5|9393.5|9373.5|9394.5|9374.5|9389.5|9369.5|58
1741148100000|2025-03-05 04:15:00|9392.5|9372.5|9389.3|9369.3|9393.8|9373.8|9387.8|9367.8|64
1741148400000|2025-03-05 04:20:00|9389.8|9369.8|9389|9369|9391|9371|9386.8|9366.8|50
1741148700000|2025-03-05 04:25:00|9389.5|9369.5|9395.8|9375.8|9395.8|9375.8|9389.3|9369.3|33
1741149000000|2025-03-05 04:30:00|9394.5|9374.5|9394.8|9374.8|9395.5|9375.5|9392.8|9372.8|25
1741149300000|2025-03-05 04:35:00|9394.3|9374.3|9393.5|9373.5|9395.3|9375.3|9393.3|9373.3|37
1741149600000|2025-03-05 04:40:00|9394|9374|9393|9373|9395.3|9375.3|9392.5|9372.5|32
1741149900000|2025-03-05 04:45:00|9393.3|9373.3|9393.5|9373.5|9394|9374|9391.3|9371.3|28
1741150200000|2025-03-05 04:50:00|9394|9374|9391.3|9371.3|9394|9374|9390.5|9370.5|30
1741150500000|2025-03-05 04:55:00|9391.8|9371.8|9390.5|9370.5|9392.3|9372.3|9388.8|9368.8|30
1741150800000|2025-03-05 05:00:00|9391|9371|9398|9378|9398|9378|9391|9371|77
1741151100000|2025-03-05 05:05:00|9398.5|9378.5|9401|9381|9402.5|9382.5|9395.8|9375.8|85
1741151400000|2025-03-05 05:10:00|9401.5|9381.5|9400.8|9380.8|9402.5|9382.5|9399|9379|85
1741151700000|2025-03-05 05:15:00|9400.5|9380.5|9396.8|9376.8|9401.3|9381.3|9394|9374|82
1741152000000|2025-03-05 05:20:00|9396.3|9376.3|9400.3|9380.3|9400.8|9380.8|9396.3|9376.3|38
1741152300000|2025-03-05 05:25:00|9400.8|9380.8|9400.5|9380.5|9402.5|9382.5|9400|9380|58
1741152600000|2025-03-05 05:30:00|9400|9380|9409.8|9389.8|9409.8|9389.8|9400|9380|115
1741152900000|2025-03-05 05:35:00|9410.3|9390.3|9412.5|9392.5|9415.5|9395.5|9409.3|9389.3|82
1741153200000|2025-03-05 05:40:00|9413|9393|9415.3|9395.3|9415.8|9395.8|9411.3|9391.3|68
1741153500000|2025-03-05 05:45:00|9415.5|9395.5|9432.3|9412.3|9433.5|9413.5|9414.3|9394.3|181
1741153800000|2025-03-05 05:50:00|9432.8|9412.8|9444|9424|9454.3|9434.3|9432.3|9412.3|208
1741154100000|2025-03-05 05:55:00|9445.8|9425.8|9459.3|9439.3|9460.3|9440.3|9444|9424|204
1741154400000|2025-03-05 06:00:00|9460|9440|9448.5|9428.5|9460.5|9440.5|9448.5|9428.5|211
1741154700000|2025-03-05 06:05:00|9448.8|9428.8|9457.8|9437.8|9459.3|9439.3|9445.5|9425.5|149
1741155000000|2025-03-05 06:10:00|9458.3|9438.3|9466.8|9446.8|9466.8|9446.8|9456|9436|83
1741155300000|2025-03-05 06:15:00|9466.3|9446.3|9473.8|9453.8|9477|9457|9465.3|9445.3|148
1741155600000|2025-03-05 06:20:00|9473.3|9453.3|9469.3|9449.3|9476.5|9456.5|9468.5|9448.5|115
1741155900000|2025-03-05 06:25:00|9469.8|9449.8|9465.3|9445.3|9470.5|9450.5|9463.8|9443.8|103
1741156200000|2025-03-05 06:30:00|9466.3|9446.3|9466.8|9446.8|9468.5|9448.5|9464.8|9444.8|98
1741156500000|2025-03-05 06:35:00|9467.3|9447.3|9468.8|9448.8|9476.8|9456.8|9467.3|9447.3|105
1741156800000|2025-03-05 06:40:00|9468|9448|9469|9449|9475.5|9455.5|9466.3|9446.3|119
1741157100000|2025-03-05 06:45:00|9467.3|9447.3|9467.5|9447.5|9468.5|9448.5|9464.3|9444.3|96
1741157400000|2025-03-05 06:50:00|9467|9447|9466.3|9446.3|9468|9448|9458.5|9438.5|120
1741157700000|2025-03-05 06:55:00|9465.8|9445.8|9466.5|9446.5|9468|9448|9462.5|9442.5|98
1741158000000|2025-03-05 07:00:00|9466.8|9446.8|9480.8|9460.8|9484.3|9464.3|9466.8|9446.8|280
1741158300000|2025-03-05 07:05:00|9481|9461|9481.5|9461.5|9484.5|9464.5|9479.8|9459.8|76
1741158600000|2025-03-05 07:10:00|9482|9462|9483.8|9463.8|9484.5|9464.5|9480.8|9460.8|65
1741158900000|2025-03-05 07:15:00|9483.5|9463.5|9484|9464|9484.5|9464.5|9481.3|9461.3|67
1741159200000|2025-03-05 07:20:00|9483.5|9463.5|9501.8|9481.8|9506|9486|9483.5|9463.5|190
1741159500000|2025-03-05 07:25:00|9502|9482|9500.8|9480.8|9508.8|9488.8|9499.5|9479.5|134
1741159800000|2025-03-05 07:30:00|9500.3|9480.3|9499.5|9479.5|9505.8|9485.8|9496|9476|124
1741160100000|2025-03-05 07:35:00|9499.8|9479.8|9514.8|9494.8|9517.8|9497.8|9498.3|9478.3|134
1741160400000|2025-03-05 07:40:00|9514.3|9494.3|9481.5|9461.5|9517.3|9497.3|9480.8|9460.8|207
1741160700000|2025-03-05 07:45:00|9481|9461|9479|9459|9481.8|9461.8|9459.8|9439.8|162
1741161000000|2025-03-05 07:50:00|9478.8|9458.8|9470.3|9450.3|9481.3|9461.3|9469.8|9449.8|195
1741161300000|2025-03-05 07:55:00|9469.5|9449.5|9487.1|9467.1|9488.4|9468.4|9468.4|9448.4|190
1741161600000|2025-03-05 08:00:00|9486.9|9466.9|9492.4|9472.4|9505.6|9485.6|9478.9|9458.9|276
1741161900000|2025-03-05 08:05:00|9492.1|9472.1|9499.1|9479.1|9501.1|9481.1|9491.6|9471.6|245
1741162200000|2025-03-05 08:10:00|9499.4|9479.4|9504.9|9484.9|9505.9|9485.9|9499.1|9479.1|199
1741162500000|2025-03-05 08:15:00|9504.4|9484.4|9505.4|9485.4|9507.4|9487.4|9500.9|9480.9|148
1741162800000|2025-03-05 08:20:00|9505.1|9485.1|9503.4|9483.4|9506.1|9486.1|9498.6|9478.6|178
1741163100000|2025-03-05 08:25:00|9503.6|9483.6|9509.1|9489.1|9514.9|9494.9|9503.6|9483.6|225
1741163400000|2025-03-05 08:30:00|9509.4|9489.4|9513.9|9493.9|9513.9|9493.9|9506.6|9486.6|191
1741163700000|2025-03-05 08:35:00|9514.1|9494.1|9521.9|9501.9|9529.1|9509.1|9514.1|9494.1|230
1741164000000|2025-03-05 08:40:00|9521.4|9501.4|9522.9|9502.9|9522.9|9502.9|9515.4|9495.4|162
1741164300000|2025-03-05 08:45:00|9522.6|9502.6|9542.1|9522.1|9542.1|9522.1|9516.9|9496.9|207
1741164600000|2025-03-05 08:50:00|9541.9|9521.9|9533.1|9513.1|9542.9|9522.9|9529.4|9509.4|241
1741164900000|2025-03-05 08:55:00|9532.9|9512.9|9529.6|9509.6|9536.9|9516.9|9528.9|9508.9|212
1741165200000|2025-03-05 09:00:00|9529.9|9509.9|9541.9|9521.9|9548.4|9528.4|9527.4|9507.4|247
1741165500000|2025-03-05 09:05:00|9542.1|9522.1|9547.1|9527.1|9553.4|9533.4|9541.9|9521.9|215
1741165800000|2025-03-05 09:10:00|9546.9|9526.9|9545.9|9525.9|9547.9|9527.9|9542.4|9522.4|171
1741166100000|2025-03-05 09:15:00|9546.4|9526.4|9546.4|9526.4|9551.4|9531.4|9545.4|9525.4|128
1741166400000|2025-03-05 09:20:00|9546.6|9526.6|9550.1|9530.1|9552.4|9532.4|9544.9|9524.9|172
1741166700000|2025-03-05 09:25:00|9550.4|9530.4|9552.9|9532.9|9553.6|9533.6|9546.1|9526.1|161
1741167000000|2025-03-05 09:30:00|9552.6|9532.6|9555.1|9535.1|9557.6|9537.6|9551.1|9531.1|137
1741167300000|2025-03-05 09:35:00|9554.9|9534.9|9553.1|9533.1|9556.1|9536.1|9549.9|9529.9|170
1741167600000|2025-03-05 09:40:00|9553.6|9533.6|9557.4|9537.4|9557.4|9537.4|9552.4|9532.4|125
1741167900000|2025-03-05 09:45:00|9557.6|9537.6|9557.6|9537.6|9558.4|9538.4|9554.1|9534.1|148
1741168200000|2025-03-05 09:50:00|9557.9|9537.9|9558.1|9538.1|9559.4|9539.4|9553.1|9533.1|164
1741168500000|2025-03-05 09:55:00|9558.4|9538.4|9555.6|9535.6|9566.9|9546.9|9554.6|9534.6|156
1741168800000|2025-03-05 10:00:00|9555.9|9535.9|9560.6|9540.6|9564.4|9544.4|9555.1|9535.1|166
1741169100000|2025-03-05 10:05:00|9560.4|9540.4|9566.9|9546.9|9569.1|9549.1|9560.4|9540.4|171
1741169400000|2025-03-05 10:10:00|9567.1|9547.1|9568.4|9548.4|9569.6|9549.6|9566.4|9546.4|109
1741169700000|2025-03-05 10:15:00|9568.6|9548.6|9561.9|9541.9|9573.4|9553.4|9558.9|9538.9|171
1741170000000|2025-03-05 10:20:00|9561.6|9541.6|9566.6|9546.6|9567.9|9547.9|9561.4|9541.4|101
1741170300000|2025-03-05 10:25:00|9566.9|9546.9|9568.4|9548.4|9571.1|9551.1|9565.9|9545.9|100
1741170600000|2025-03-05 10:30:00|9568.1|9548.1|9566.1|9546.1|9570.6|9550.6|9563.6|9543.6|104
1741170900000|2025-03-05 10:35:00|9565.9|9545.9|9567.6|9547.6|9568.9|9548.9|9562.9|9542.9|135
1741171200000|2025-03-05 10:40:00|9567.4|9547.4|9558.1|9538.1|9568.4|9548.4|9556.1|9536.1|122
1741171500000|2025-03-05 10:45:00|9557.1|9537.1|9553.6|9533.6|9559.3|9539.3|9552.9|9532.9|117
1741171800000|2025-03-05 10:50:00|9553.9|9533.9|9555.6|9535.6|9556.9|9536.9|9552.4|9532.4|94
1741172100000|2025-03-05 10:55:00|9555.9|9535.9|9538.4|9518.4|9556.1|9536.1|9535.9|9515.9|280
1741172400000|2025-03-05 11:00:00|9538.6|9518.6|9544.1|9524.1|9549.9|9529.9|9538.4|9518.4|156
1741172700000|2025-03-05 11:05:00|9543.9|9523.9|9537.4|9517.4|9544.1|9524.1|9536.1|9516.1|120
1741173000000|2025-03-05 11:10:00|9537.9|9517.9|9540.9|9520.9|9546.1|9526.1|9537.9|9517.9|119
1741173300000|2025-03-05 11:15:00|9541.4|9521.4|9523.6|9503.6|9543.9|9523.9|9517.1|9497.1|155
1741173600000|2025-03-05 11:20:00|9524.4|9504.4|9525.1|9505.1|9537.9|9517.9|9522.6|9502.6|167
1741173900000|2025-03-05 11:25:00|9524.9|9504.9|9532.1|9512.1|9532.6|9512.6|9524.4|9504.4|149
1741174200000|2025-03-05 11:30:00|9533.4|9513.4|9534.1|9514.1|9537.9|9517.9|9529.6|9509.6|135
1741174500000|2025-03-05 11:35:00|9533.9|9513.9|9529.1|9509.1|9535.6|9515.6|9524.6|9504.6|169
1741174800000|2025-03-05 11:40:00|9528.9|9508.9|9533.6|9513.6|9534.6|9514.6|9528.4|9508.4|180
1741175100000|2025-03-05 11:45:00|9533.4|9513.4|9537.6|9517.6|9541.6|9521.6|9533.1|9513.1|167
1741175400000|2025-03-05 11:50:00|9537.4|9517.4|9542.1|9522.1|9545.1|9525.1|9534.6|9514.6|155
1741175700000|2025-03-05 11:55:00|9542.6|9522.6|9544.1|9524.1|9544.6|9524.6|9540.4|9520.4|167
1741176000000|2025-03-05 12:00:00|9544.4|9524.4|9546.1|9526.1|9547.6|9527.6|9541.6|9521.6|165
1741176300000|2025-03-05 12:05:00|9546.4|9526.4|9544.1|9524.1|9552.6|9532.6|9544.1|9524.1|155
1741176600000|2025-03-05 12:10:00|9544.6|9524.6|9547.6|9537.6|9552.8|9537.9|9541.3|9524.1|183
1741176900000|2025-03-05 12:15:00|9547.9|9537.9|9552.8|9532.8|9558.5|9543.5|9547.6|9532.3|197
1741177200000|2025-03-05 12:20:00|9552.5|9532.5|9553.9|9533.9|9555.9|9535.9|9549.8|9529.8|179
1741177500000|2025-03-05 12:25:00|9553|9533|9557.8|9537.8|9557.8|9537.8|9551.8|9531.8|160
1741177800000|2025-03-05 12:30:00|9557.5|9537.5|9554.1|9534.1|9557.8|9537.8|9549.8|9529.8|171
1741178100000|2025-03-05 12:35:00|9553.9|9533.9|9553.3|9533.3|9554.5|9534.5|9549.8|9529.8|160
1741178400000|2025-03-05 12:40:00|9553|9533|9555.3|9535.3|9555.5|9535.5|9551.3|9531.3|115
1741178700000|2025-03-05 12:45:00|9555.5|9535.5|9555.5|9535.5|9555.9|9535.9|9551|9531|121
1741179000000|2025-03-05 12:50:00|9555.8|9535.8|9554.5|9534.5|9556|9536|9549.9|9529.9|167
1741179300000|2025-03-05 12:55:00|9554.3|9534.3|9551.1|9531.1|9558.5|9538.5|9548.6|9528.6|174
1741179600000|2025-03-05 13:00:00|9551.4|9531.4|9545.3|9525.3|9552.8|9532.8|9540.3|9520.3|534
1741179900000|2025-03-05 13:05:00|9545.4|9525.4|9538|9518|9547.5|9527.5|9532.1|9512.1|510
1741180200000|2025-03-05 13:10:00|9537.8|9517.8|9540|9520|9541.8|9521.8|9535.5|9515.5|259
1741180500000|2025-03-05 13:15:00|9541|9521|9547.4|9527.4|9554.8|9534.8|9539.8|9519.8|401
1741180800000|2025-03-05 13:20:00|9547.1|9527.1|9547|9527|9553.1|9533.1|9545.8|9525.8|270
1741181100000|2025-03-05 13:25:00|9546.8|9526.8|9526.8|9506.8|9547|9527|9526.4|9506.4|342
1741181400000|2025-03-05 13:30:00|9526|9506|9537.1|9517.1|9543.3|9523.3|9523.9|9503.9|331
1741181700000|2025-03-05 13:35:00|9536.9|9516.9|9536.3|9516.3|9543.5|9523.5|9532.3|9512.3|367
1741182000000|2025-03-05 13:40:00|9535.6|9515.6|9522.8|9502.8|9541|9521|9522.4|9502.4|326
1741182300000|2025-03-05 13:45:00|9523.1|9503.1|9522|9502|9530.8|9510.8|9520.5|9500.5|256
1741182600000|2025-03-05 13:50:00|9522.3|9502.3|9528.3|9508.3|9530|9510|9519.3|9499.3|372
1741182900000|2025-03-05 13:55:00|9528.5|9508.5|9538.6|9518.6|9539.1|9519.1|9525.9|9505.9|234
1741183200000|2025-03-05 14:00:00|9538.3|9518.3|9537.3|9517.3|9542.6|9522.6|9535|9515|336
1741183500000|2025-03-05 14:05:00|9537|9517|9531.4|9511.4|9542.6|9522.6|9528.3|9508.3|353
1741183800000|2025-03-05 14:10:00|9531.9|9511.9|9542|9522|9543|9523|9531.9|9511.9|277
1741184100000|2025-03-05 14:15:00|9542.3|9522.3|9534.8|9514.8|9542.6|9522.6|9530.5|9510.5|285
1741184400000|2025-03-05 14:20:00|9534.6|9514.6|9537.3|9517.3|9538.4|9518.4|9532.1|9512.1|183
1741184700000|2025-03-05 14:25:00|9536.8|9516.8|9541.9|9521.9|9542.6|9522.6|9536.1|9516.1|212
1741185000000|2025-03-05 14:30:00|9542.1|9522.1|9544.1|9524.1|9544.4|9524.4|9539.3|9519.3|246
1741185300000|2025-03-05 14:35:00|9544.5|9524.5|9552|9532|9552.8|9532.8|9544|9524|248
1741185600000|2025-03-05 14:40:00|9551.8|9531.8|9547.1|9527.1|9566.1|9546.1|9546.9|9526.9|197
1741185900000|2025-03-05 14:45:00|9546.3|9526.3|9552.8|9532.8|9553.5|9533.5|9546.1|9526.1|248
1741186200000|2025-03-05 14:50:00|9552.5|9532.5|9556.1|9536.1|9559.8|9539.8|9552.1|9532.1|269
1741186500000|2025-03-05 14:55:00|9555.9|9535.9|9551.5|9531.5|9561.5|9541.5|9551.5|9531.5|254
1741186800000|2025-03-05 15:00:00|9551.3|9531.3|9555.9|9535.9|9558.4|9538.4|9543.4|9523.4|416
1741187100000|2025-03-05 15:05:00|9556.3|9536.3|9559.8|9539.8|9564.5|9544.5|9555|9535|298
1741187400000|2025-03-05 15:10:00|9560.1|9540.1|9562.5|9542.5|9563.1|9543.1|9550.3|9530.3|312
1741187700000|2025-03-05 15:15:00|9562.8|9542.8|9559.5|9539.5|9564.3|9544.3|9555.6|9535.6|292
1741188000000|2025-03-05 15:20:00|9558.9|9538.9|9559.9|9539.9|9566.3|9546.3|9558.9|9538.9|207
1741188300000|2025-03-05 15:25:00|9560.3|9540.3|9562.8|9542.8|9566.5|9546.5|9558.3|9538.3|241
1741188600000|2025-03-05 15:30:00|9562|9542|9564.3|9544.3|9568.3|9548.3|9562|9542|193
1741188900000|2025-03-05 15:35:00|9564.5|9544.5|9561|9541|9566.8|9546.8|9554.9|9534.9|238
1741189200000|2025-03-05 15:40:00|9560.8|9540.8|9553.3|9533.3|9560.8|9540.8|9550.1|9530.1|203
1741189500000|2025-03-05 15:45:00|9553.6|9533.6|9550.8|9530.8|9555.1|9535.1|9543.6|9523.6|188
1741189800000|2025-03-05 15:50:00|9550.5|9530.5|9552.3|9532.3|9555.9|9535.9|9549.3|9529.3|189
1741190100000|2025-03-05 15:55:00|9552.5|9532.5|9553.5|9533.5|9563|9543|9552.4|9532.4|196
1741190400000|2025-03-05 16:00:00|9553|9533|9561.4|9541.4|9561.4|9541.4|9552.5|9532.5|166
1741190700000|2025-03-05 16:05:00|9561.9|9541.9|9569.3|9549.3|9569.5|9549.5|9560.9|9540.9|144
1741191000000|2025-03-05 16:10:00|9569.5|9549.5|9577.5|9557.5|9580.1|9560.1|9569|9549|188
1741191300000|2025-03-05 16:15:00|9578|9558|9571.9|9551.9|9580.4|9560.4|9570.6|9550.6|235
1741191600000|2025-03-05 16:20:00|9571.5|9551.5|9579.3|9559.3|9581.5|9561.5|9571.5|9551.5|138
1741191900000|2025-03-05 16:25:00|9578.4|9558.4|9573.5|9553.5|9579.3|9559.3|9571.1|9551.1|188
1741192200000|2025-03-05 16:30:00|9573.8|9553.8|9575.6|9555.6|9576.9|9556.9|9571|9551|186
1741192500000|2025-03-05 16:35:00|9576|9556|9586.6|9566.6|9589.3|9569.3|9574|9554|196
1741192800000|2025-03-05 16:40:00|9586|9566|9592.4|9572.4|9595.1|9575.1|9584.6|9564.6|207
1741193100000|2025-03-05 16:45:00|9592.5|9572.5|9599|9579|9599.1|9579.1|9590.3|9570.3|297
1741193400000|2025-03-05 16:50:00|9598.3|9578.3|9594.8|9574.8|9598.3|9578.3|9593.4|9573.4|81
1741193700000|2025-03-05 16:55:00|9595|9575|9593|9573|9603|9583|9591.1|9571.1|241
1741194000000|2025-03-05 17:00:00|9592.6|9572.6|9592.9|9572.9|9596.5|9576.5|9591.4|9571.4|215
1741194300000|2025-03-05 17:05:00|9592.3|9572.3|9587.5|9567.5|9592.9|9572.9|9585.8|9565.8|106
1741194600000|2025-03-05 17:10:00|9587.8|9567.8|9590.8|9570.8|9591|9571|9583.6|9563.6|114
1741194900000|2025-03-05 17:15:00|9590.1|9570.1|9596.3|9576.3|9598.1|9578.1|9590.1|9570.1|71
1741195200000|2025-03-05 17:20:00|9596|9576|9597.9|9577.9|9597.9|9577.9|9594.6|9574.6|152
1741195500000|2025-03-05 17:25:00|9598.4|9578.4|9595.3|9575.3|9598.6|9578.6|9590.3|9570.3|39
1741195800000|2025-03-05 17:30:00|9594.8|9574.8|9596.5|9576.5|9597.3|9577.3|9594.1|9574.1|76
1741196100000|2025-03-05 17:35:00|9596.3|9576.3|9593.8|9573.8|9597.3|9577.3|9590.4|9570.4|101
1741196400000|2025-03-05 17:40:00|9594|9574|9584.8|9564.8|9594.8|9574.8|9584.8|9564.8|83
1741196700000|2025-03-05 17:45:00|9584.9|9564.9|9587.3|9567.3|9589.4|9569.4|9575|9555|108
1741197000000|2025-03-05 17:50:00|9587|9567|9578.5|9558.5|9590.8|9570.8|9577.3|9557.3|88
1741197300000|2025-03-05 17:55:00|9578.3|9558.3|9586.1|9566.1|9588.9|9568.9|9576.8|9556.8|96
1741197600000|2025-03-05 18:00:00|9587.3|9567.3|9591.1|9571.1|9595.3|9575.3|9587.3|9567.3|166
1741197900000|2025-03-05 18:05:00|9591.4|9571.4|9586|9566|9592.1|9572.1|9576.5|9556.5|131
1741198200000|2025-03-05 18:10:00|9586.5|9566.5|9593.4|9573.4|9593.8|9573.8|9586.5|9566.5|103
1741198500000|2025-03-05 18:15:00|9593.9|9573.9|9592.9|9572.9|9599.1|9579.1|9592.6|9572.6|90
1741198800000|2025-03-05 18:20:00|9592.4|9572.4|9593.1|9573.1|9593.4|9573.4|9591.6|9571.6|16
1741199100000|2025-03-05 18:25:00|9592.6|9572.6|9593.1|9573.1|9594.4|9574.4|9591.6|9571.6|31
1741199400000|2025-03-05 18:30:00|9591.8|9571.8|9595|9575|9598|9578|9590.1|9570.1|93
1741199700000|2025-03-05 18:35:00|9594.5|9574.5|9593.5|9573.5|9595.5|9575.5|9589|9569|87
1741200000000|2025-03-05 18:40:00|9592.9|9572.9|9593.4|9573.4|9594.1|9574.1|9592.9|9572.9|6
1741200300000|2025-03-05 18:45:00|9592.9|9572.9|9595.9|9575.9|9595.9|9575.9|9591.8|9571.8|9
1741200600000|2025-03-05 18:50:00|9595.8|9575.8|9600.5|9580.5|9602.9|9582.9|9595.8|9575.8|38
1741200900000|2025-03-05 18:55:00|9601.6|9579.6|9601.6|9579.6|9601.9|9579.9|9600.1|9578.1|11
1741222800000|2025-03-06 01:00:00|9587.4|9567.4|9597.1|9577.1|9598.1|9578.1|9587.4|9567.4|132
1741223100000|2025-03-06 01:05:00|9596.4|9576.4|9593.4|9573.4|9601.1|9581.1|9592.9|9572.9|104
1741223400000|2025-03-06 01:10:00|9593.9|9573.9|9597.6|9577.6|9598.9|9578.9|9592.6|9572.6|113
1741223700000|2025-03-06 01:15:00|9598.1|9578.1|9603.1|9583.1|9603.9|9583.9|9598.1|9578.1|53
1741224000000|2025-03-06 01:20:00|9603.9|9583.9|9603.9|9583.9|9607.1|9587.1|9600.1|9580.1|64
1741224300000|2025-03-06 01:25:00|9603.6|9583.6|9604.6|9584.6|9605.9|9585.9|9599.6|9579.6|71
1741224600000|2025-03-06 01:30:00|9605.6|9585.6|9619.6|9599.6|9623.6|9603.6|9605.1|9585.1|146
1741224900000|2025-03-06 01:35:00|9620.9|9600.9|9624.6|9604.6|9629.4|9609.4|9619.4|9599.4|114
1741225200000|2025-03-06 01:40:00|9625.1|9605.1|9627.9|9607.9|9629.6|9609.6|9624.6|9604.6|73
1741225500000|2025-03-06 01:45:00|9627.4|9607.4|9633.1|9613.1|9634.6|9614.6|9626.6|9606.6|60
1741225800000|2025-03-06 01:50:00|9633.6|9613.6|9633.1|9613.1|9634.9|9614.9|9628.9|9608.9|61
1741226100000|2025-03-06 01:55:00|9633.6|9613.6|9634.4|9614.4|9634.4|9614.4|9627.6|9607.6|79
1741226400000|2025-03-06 02:00:00|9634.9|9614.9|9645.4|9625.4|9645.9|9625.9|9634.9|9614.9|58
1741226700000|2025-03-06 02:05:00|9645.9|9625.9|9643.1|9623.1|9648.9|9628.9|9641.6|9621.6|84
1741227000000|2025-03-06 02:10:00|9643.6|9623.6|9631.1|9611.1|9643.6|9623.6|9625.4|9605.4|122
1741227300000|2025-03-06 02:15:00|9631.6|9611.6|9623.9|9603.9|9632.6|9612.6|9623.1|9603.1|103
1741227600000|2025-03-06 02:20:00|9624.4|9604.4|9627.1|9607.1|9628.6|9608.6|9621.6|9601.6|87
1741227900000|2025-03-06 02:25:00|9628.4|9608.4|9631.1|9611.1|9638.4|9618.4|9627.6|9607.6|86
1741228200000|2025-03-06 02:30:00|9630.1|9610.1|9622.1|9602.1|9630.4|9610.4|9616.9|9596.9|176
1741228500000|2025-03-06 02:35:00|9622.6|9602.6|9622.4|9602.4|9623.1|9603.1|9616.1|9596.1|113
1741228800000|2025-03-06 02:40:00|9622.9|9602.9|9613.1|9593.1|9623.4|9603.4|9610.4|9590.4|86
1741229100000|2025-03-06 02:45:00|9613.6|9593.6|9611.1|9591.1|9616.1|9596.1|9609.9|9589.9|86
1741229400000|2025-03-06 02:50:00|9611.6|9591.6|9623.9|9603.9|9623.9|9603.9|9611.1|9591.1|89
1741229700000|2025-03-06 02:55:00|9622.6|9602.6|9630.9|9610.9|9631.4|9611.4|9621.1|9601.1|80
1741230000000|2025-03-06 03:00:00|9631.9|9611.9|9624.9|9604.9|9631.9|9611.9|9624.1|9604.1|72
1741230300000|2025-03-06 03:05:00|9624.1|9604.1|9623.9|9603.9|9627.6|9607.6|9622.4|9602.4|71
1741230600000|2025-03-06 03:10:00|9623.4|9603.4|9624.9|9604.9|9627.1|9607.1|9623.4|9603.4|52
1741230900000|2025-03-06 03:15:00|9624.1|9604.1|9624.6|9604.6|9628.1|9608.1|9624.1|9604.1|47
1741231200000|2025-03-06 03:20:00|9624.1|9604.1|9625.4|9605.4|9626.4|9606.4|9622.9|9602.9|42
1741231500000|2025-03-06 03:25:00|9624.6|9604.6|9630.1|9610.1|9634.4|9614.4|9624.6|9604.6|115
1741231800000|2025-03-06 03:30:00|9629.6|9609.6|9629.6|9609.6|9630.4|9610.4|9627.4|9607.4|40
1741232100000|2025-03-06 03:35:00|9630.1|9610.1|9632.6|9612.6|9633.6|9613.6|9628.9|9608.9|31
1741232400000|2025-03-06 03:40:00|9632.1|9612.1|9629.1|9609.1|9632.6|9612.6|9627.6|9607.6|33
1741232700000|2025-03-06 03:45:00|9629.6|9609.6|9627.6|9607.6|9630.4|9610.4|9627.6|9607.6|25
1741233000000|2025-03-06 03:50:00|9626.9|9606.9|9628.1|9608.1|9629.1|9609.1|9626.9|9606.9|20
1741233300000|2025-03-06 03:55:00|9627.6|9607.6|9626.1|9606.1|9628.9|9608.9|9626.1|9606.1|24
1741233600000|2025-03-06 04:00:00|9626.6|9606.6|9622.6|9602.6|9627.6|9607.6|9622.4|9602.4|30
1741233900000|2025-03-06 04:05:00|9623.4|9603.4|9622.1|9602.1|9623.4|9603.4|9622.1|9602.1|11
1741234200000|2025-03-06 04:10:00|9622.4|9602.4|9619.1|9599.1|9622.4|9602.4|9618.4|9598.4|15
1741234500000|2025-03-06 04:15:00|9618.6|9598.6|9622.1|9602.1|9622.6|9602.6|9618.6|9598.6|17
1741234800000|2025-03-06 04:20:00|9621.9|9601.9|9619.9|9599.9|9621.9|9601.9|9617.6|9597.6|16
1741235100000|2025-03-06 04:25:00|9619.4|9599.4|9617.9|9597.9|9619.9|9599.9|9617.1|9597.1|15
1741235400000|2025-03-06 04:30:00|9618.4|9598.4|9619.6|9599.6|9619.6|9599.6|9617.1|9597.1|18
1741235700000|2025-03-06 04:35:00|9620.4|9600.4|9621.9|9601.9|9621.9|9601.9|9620.4|9600.4|19
1741236000000|2025-03-06 04:40:00|9621.4|9601.4|9621.1|9601.1|9622.4|9602.4|9619.9|9599.9|12
1741236300000|2025-03-06 04:45:00|9621.6|9601.6|9621.4|9601.4|9622.1|9602.1|9620.1|9600.1|15
1741236600000|2025-03-06 04:50:00|9620.9|9600.9|9622.4|9602.4|9623.1|9603.1|9619.9|9599.9|16
1741236900000|2025-03-06 04:55:00|9622.6|9602.6|9624.4|9604.4|9624.9|9604.9|9622.6|9602.6|7
1741237200000|2025-03-06 05:00:00|9623.9|9603.9|9621.9|9601.9|9624.4|9604.4|9620.9|9600.9|17
1741237500000|2025-03-06 05:05:00|9621.4|9601.4|9622.4|9602.4|9622.4|9602.4|9621.4|9601.4|15
1741237800000|2025-03-06 05:10:00|9624.4|9604.4|9623.1|9603.1|9624.9|9604.9|9622.6|9602.6|12
1741238100000|2025-03-06 05:15:00|9623.6|9603.6|9627.1|9607.1|9627.1|9607.1|9623.6|9603.6|11
1741238400000|2025-03-06 05:20:00|9627.9|9607.9|9624.1|9604.1|9627.9|9607.9|9623.1|9603.1|33
1741238700000|2025-03-06 05:25:00|9623.6|9603.6|9623.4|9603.4|9624.4|9604.4|9622.6|9602.6|26
1741239000000|2025-03-06 05:30:00|9622.9|9602.9|9620.6|9600.6|9622.9|9602.9|9615.4|9595.4|118
1741239300000|2025-03-06 05:35:00|9621.1|9601.1|9613.1|9593.1|9621.9|9601.9|9612.6|9592.6|76
1741239600000|2025-03-06 05:40:00|9612.6|9592.6|9607.6|9587.6|9614.1|9594.1|9607.6|9587.6|104
1741239900000|2025-03-06 05:45:00|9607.9|9587.9|9606.6|9586.6|9608.6|9588.6|9602.1|9582.1|100
1741240200000|2025-03-06 05:50:00|9607.1|9587.1|9603.6|9583.6|9607.1|9587.1|9600.4|9580.4|113
1741240500000|2025-03-06 05:55:00|9604.1|9584.1|9607.9|9587.9|9610.9|9590.9|9603.6|9583.6|86
1741240800000|2025-03-06 06:00:00|9608.4|9588.4|9614.1|9594.1|9614.1|9594.1|9607.4|9587.4|110
1741241100000|2025-03-06 06:05:00|9614.6|9594.6|9622.9|9602.9|9622.9|9602.9|9614.6|9594.6|115
1741241400000|2025-03-06 06:10:00|9622.4|9602.4|9625.9|9605.9|9628.9|9608.9|9621.6|9601.6|87
1741241700000|2025-03-06 06:15:00|9625.4|9605.4|9631.4|9611.4|9633.4|9613.4|9624.9|9604.9|52
1741242000000|2025-03-06 06:20:00|9631.9|9611.9|9631.9|9611.9|9637.1|9617.1|9631.6|9611.6|61
1741242300000|2025-03-06 06:25:00|9632.6|9612.6|9621.6|9601.6|9632.6|9612.6|9621.6|9601.6|61
1741242600000|2025-03-06 06:30:00|9622.4|9602.4|9619.4|9599.4|9623.6|9603.6|9616.1|9596.1|129
1741242900000|2025-03-06 06:35:00|9618.9|9598.9|9620.4|9600.4|9621.1|9601.1|9612.6|9592.6|52
1741243200000|2025-03-06 06:40:00|9621.4|9601.4|9619.1|9599.1|9621.4|9601.4|9615.6|9595.6|56
1741243500000|2025-03-06 06:45:00|9619.4|9599.4|9616.9|9596.9|9621.4|9601.4|9616.9|9596.9|55
1741243800000|2025-03-06 06:50:00|9616.4|9596.4|9615.6|9595.6|9621.1|9601.1|9615.4|9595.4|73
1741244100000|2025-03-06 06:55:00|9615.1|9595.1|9613.9|9593.9|9616.6|9596.6|9609.4|9589.4|83
1741244400000|2025-03-06 07:00:00|9614.6|9594.6|9621.6|9601.6|9629.1|9609.1|9614.6|9594.6|107
1741244700000|2025-03-06 07:05:00|9622.1|9602.1|9627.6|9607.6|9634.1|9614.1|9622.1|9602.1|46
1741245000000|2025-03-06 07:10:00|9628.6|9608.6|9622.9|9602.9|9629.6|9609.6|9621.4|9601.4|63
1741245300000|2025-03-06 07:15:00|9623.1|9603.1|9617.9|9597.9|9625.1|9605.1|9616.4|9596.4|46
1741245600000|2025-03-06 07:20:00|9617.4|9597.4|9612.6|9592.6|9618.4|9598.4|9610.1|9590.1|56
1741245900000|2025-03-06 07:25:00|9612.1|9592.1|9611.6|9591.6|9618.1|9598.1|9609.1|9589.1|77
1741246200000|2025-03-06 07:30:00|9611.1|9591.1|9636.6|9616.6|9636.6|9616.6|9611.1|9591.1|98
1741246500000|2025-03-06 07:35:00|9636.1|9616.1|9627.1|9607.1|9638.6|9618.6|9621.1|9601.1|79
1741246800000|2025-03-06 07:40:00|9627.9|9607.9|9623.9|9603.9|9629.1|9609.1|9622.4|9602.4|80
1741247100000|2025-03-06 07:45:00|9623.4|9603.4|9625.6|9605.6|9630.6|9610.6|9622.4|9602.4|60
1741247400000|2025-03-06 07:50:00|9624.9|9604.9|9625.4|9605.4|9625.4|9605.4|9620.6|9600.6|68
1741247700000|2025-03-06 07:55:00|9624.6|9604.6|9622.3|9602.3|9631.5|9611.5|9622|9602|182
1741248000000|2025-03-06 08:00:00|9622.8|9602.8|9629.3|9609.3|9633|9613|9622.8|9602.8|290
1741248300000|2025-03-06 08:05:00|9629.8|9609.8|9637.4|9617.4|9642|9622|9629.8|9609.8|179
1741248600000|2025-03-06 08:10:00|9636.9|9616.9|9632.4|9612.4|9640.3|9620.3|9628.5|9608.5|177
1741248900000|2025-03-06 08:15:00|9632.1|9612.1|9629|9609|9635.3|9615.3|9628.5|9608.5|143
1741249200000|2025-03-06 08:20:00|9629.4|9609.4|9629.8|9609.8|9636|9616|9628.4|9608.4|151
1741249500000|2025-03-06 08:25:00|9629.5|9609.5|9634.8|9614.8|9635.6|9615.6|9628.9|9608.9|184
1741249800000|2025-03-06 08:30:00|9635|9615|9638.6|9618.6|9638.9|9618.9|9634.4|9614.4|93
1741250100000|2025-03-06 08:35:00|9638.9|9618.9|9637.4|9617.4|9643.3|9623.3|9636.6|9616.6|164
1741250400000|2025-03-06 08:40:00|9637.6|9617.6|9645.6|9625.6|9645.6|9625.6|9636|9616|124
1741250700000|2025-03-06 08:45:00|9645.9|9625.9|9639.5|9619.5|9645.9|9625.9|9639.1|9619.1|77
1741251000000|2025-03-06 08:50:00|9638.9|9618.9|9641.3|9621.3|9644.5|9624.5|9638.4|9618.4|153
1741251300000|2025-03-06 08:55:00|9641.5|9621.5|9640.1|9620.1|9643.3|9623.3|9638.5|9618.5|167
1741251600000|2025-03-06 09:00:00|9639.8|9619.8|9625.5|9605.5|9639.8|9619.8|9612.1|9592.1|361
1741251900000|2025-03-06 09:05:00|9625.8|9605.8|9639|9619|9641.8|9621.8|9623.5|9603.5|221
1741252200000|2025-03-06 09:10:00|9639.3|9619.3|9635|9615|9639.9|9619.9|9633.3|9613.3|153
1741252500000|2025-03-06 09:15:00|9634.8|9614.8|9626.8|9606.8|9636.3|9616.3|9625.6|9605.6|175
1741252800000|2025-03-06 09:20:00|9627|9607|9640.4|9620.4|9641.8|9621.8|9627|9607|171
1741253100000|2025-03-06 09:25:00|9640.8|9620.8|9623.3|9603.3|9641|9621|9621|9601|175
1741253400000|2025-03-06 09:30:00|9623|9603|9622.4|9602.4|9627.5|9607.5|9619|9599|201
1741253700000|2025-03-06 09:35:00|9622.1|9602.1|9617.8|9597.8|9622.1|9602.1|9613.4|9593.4|185
1741254000000|2025-03-06 09:40:00|9617.5|9597.5|9626.3|9606.3|9629.8|9609.8|9616.8|9596.8|155
1741254300000|2025-03-06 09:45:00|9625.9|9605.9|9624.5|9604.5|9630.3|9610.3|9623.9|9603.9|159
1741254600000|2025-03-06 09:50:00|9624.3|9604.3|9621.8|9601.8|9626.5|9606.5|9619.8|9599.8|171
1741254900000|2025-03-06 09:55:00|9622|9602|9620|9600|9622|9602|9618.1|9598.1|122
1741255200000|2025-03-06 10:00:00|9619.8|9599.8|9622.5|9602.5|9624.6|9604.6|9619.1|9599.1|138
1741255500000|2025-03-06 10:05:00|9621.8|9601.8|9625.5|9605.5|9626.8|9606.8|9621.3|9601.3|144
1741255800000|2025-03-06 10:10:00|9625.3|9605.3|9625.3|9605.3|9627.5|9607.5|9623|9603|122
1741256100000|2025-03-06 10:15:00|9625|9605|9624.8|9604.8|9626.3|9606.3|9623.3|9603.3|133
1741256400000|2025-03-06 10:20:00|9624.5|9604.5|9628|9608|9629.1|9609.1|9623.8|9603.8|97
1741256700000|2025-03-06 10:25:00|9627.8|9607.8|9633.5|9613.5|9633.5|9613.5|9627|9607|89
1741257000000|2025-03-06 10:30:00|9633.3|9613.3|9638.6|9618.6|9643.8|9623.8|9633.3|9613.3|130
1741257300000|2025-03-06 10:35:00|9639.1|9619.1|9643.8|9623.8|9645.3|9625.3|9636.5|9616.5|195
1741257600000|2025-03-06 10:40:00|9643.4|9623.4|9647.5|9627.5|9647.8|9627.8|9640.5|9620.5|112
1741257900000|2025-03-06 10:45:00|9647.3|9627.3|9647.1|9627.1|9647.8|9627.8|9646.1|9626.1|78
1741258200000|2025-03-06 10:50:00|9647.4|9627.4|9648.9|9628.9|9649.4|9629.4|9646.8|9626.8|78
1741258500000|2025-03-06 10:55:00|9648.6|9628.6|9645.1|9625.1|9653|9633|9644.4|9624.4|101
1741258800000|2025-03-06 11:00:00|9645.4|9625.4|9646.5|9626.5|9646.5|9626.5|9641|9621|117
1741259100000|2025-03-06 11:05:00|9646.8|9626.8|9651.4|9631.4|9652|9632|9646.5|9626.5|82
1741259400000|2025-03-06 11:10:00|9651.1|9631.1|9655|9635|9655.8|9635.8|9647.9|9627.9|87
1741259700000|2025-03-06 11:15:00|9654.9|9634.9|9654.6|9634.6|9657.1|9637.1|9653.9|9633.9|53
1741260000000|2025-03-06 11:20:00|9654.8|9634.8|9654.3|9634.3|9656.6|9636.6|9653.1|9633.1|70
1741260300000|2025-03-06 11:25:00|9654.5|9634.5|9654.6|9634.6|9656.9|9636.9|9654.5|9634.5|61
1741260600000|2025-03-06 11:30:00|9654.9|9634.9|9653.3|9633.3|9655.5|9635.5|9651.9|9631.9|72
1741260900000|2025-03-06 11:35:00|9653|9633|9653.5|9633.5|9654.3|9634.3|9651.8|9631.8|42
1741261200000|2025-03-06 11:40:00|9653.1|9633.1|9653.8|9633.8|9654|9634|9649.8|9629.8|125
1741261500000|2025-03-06 11:45:00|9653.4|9633.4|9652|9632|9656.4|9636.4|9651.8|9631.8|99
1741261800000|2025-03-06 11:50:00|9651.8|9631.8|9645.4|9625.4|9651.8|9631.8|9643.8|9623.8|111
1741262100000|2025-03-06 11:55:00|9645.8|9625.8|9644.8|9624.8|9648.8|9628.8|9643.4|9623.4|121
1741262400000|2025-03-06 12:00:00|9644.3|9624.3|9643.8|9623.8|9645.4|9625.4|9642.3|9622.3|113
1741262700000|2025-03-06 12:05:00|9643.4|9623.4|9642.9|9622.9|9648.8|9628.8|9642.9|9622.9|89
1741263000000|2025-03-06 12:10:00|9643|9623|9645.5|9625.5|9646.8|9626.8|9643|9623|110
1741263300000|2025-03-06 12:15:00|9645.3|9625.3|9647.3|9627.3|9648.1|9628.1|9645|9625|98
1741263600000|2025-03-06 12:20:00|9647|9627|9648.5|9628.5|9650.3|9630.3|9645.8|9625.8|81
1741263900000|2025-03-06 12:25:00|9648.8|9628.8|9650.8|9630.8|9652.6|9632.6|9647.3|9627.3|90
1741264200000|2025-03-06 12:30:00|9651|9631|9655.8|9635.8|9657.4|9637.4|9650.5|9630.5|107
1741264500000|2025-03-06 12:35:00|9656.1|9636.1|9655.3|9635.3|9656.9|9636.9|9655|9635|96
1741264800000|2025-03-06 12:40:00|9654.9|9634.9|9655.3|9635.3|9655.8|9635.8|9650.8|9630.8|75
1741265100000|2025-03-06 12:45:00|9655.5|9635.5|9653.6|9633.6|9658|9638|9653.3|9633.3|87
1741265400000|2025-03-06 12:50:00|9653.9|9633.9|9652.8|9632.8|9655.5|9635.5|9652.1|9632.1|117
1741265700000|2025-03-06 12:55:00|9652.6|9632.6|9649.6|9629.6|9655.5|9635.5|9648.9|9628.9|124
1741266000000|2025-03-06 13:00:00|9649.4|9629.4|9638.1|9618.1|9649.4|9629.4|9635.9|9615.9|503
1741266300000|2025-03-06 13:05:00|9637.9|9617.9|9638.6|9618.6|9642.4|9622.4|9634.5|9614.5|393
1741266600000|2025-03-06 13:10:00|9638.9|9618.9|9635.8|9615.8|9642.8|9622.8|9629.8|9609.8|227
1741266900000|2025-03-06 13:15:00|9635.9|9615.9|9639.3|9619.3|9643.1|9623.1|9635.1|9615.1|257
1741267200000|2025-03-06 13:20:00|9639.5|9619.5|9637|9617|9639.8|9619.8|9630.5|9610.5|335
1741267500000|2025-03-06 13:25:00|9636.8|9616.8|9633.6|9613.6|9639.4|9619.4|9631|9611|256
1741267800000|2025-03-06 13:30:00|9632.9|9612.9|9632.5|9612.5|9637.8|9617.8|9626.1|9606.1|314
1741268100000|2025-03-06 13:35:00|9632.8|9612.8|9636.9|9616.9|9642.5|9622.5|9632.1|9612.1|261
1741268400000|2025-03-06 13:40:00|9638.3|9618.3|9646.3|9626.3|9646.3|9626.3|9637.8|9617.8|217
1741268700000|2025-03-06 13:45:00|9645|9625|9646.5|9626.5|9648.5|9628.5|9638.9|9618.9|269
1741269000000|2025-03-06 13:50:00|9646.8|9626.8|9641.3|9621.3|9646.9|9626.9|9638.8|9618.8|332
1741269300000|2025-03-06 13:55:00|9641|9621|9632.5|9612.5|9642|9622|9631.1|9611.1|364
1741269600000|2025-03-06 14:00:00|9632.3|9612.3|9648.8|9628.8|9652.5|9632.5|9625.9|9605.9|459
1741269900000|2025-03-06 14:05:00|9649|9629|9648.5|9628.5|9650.4|9630.4|9640|9620|402
1741270200000|2025-03-06 14:10:00|9647.9|9627.9|9654.9|9634.9|9656.3|9636.3|9647.6|9627.6|271
1741270500000|2025-03-06 14:15:00|9654.6|9634.6|9662.8|9642.8|9667.1|9647.1|9653.8|9633.8|224
1741270800000|2025-03-06 14:20:00|9663|9643|9665.3|9645.3|9666.4|9646.4|9661.1|9641.1|268
1741271100000|2025-03-06 14:25:00|9665.5|9645.5|9661.3|9641.3|9672|9652|9660.3|9640.3|259
1741271400000|2025-03-06 14:30:00|9661|9641|9666.8|9646.8|9677.4|9657.4|9658.4|9638.4|372
1741271700000|2025-03-06 14:35:00|9666.5|9646.5|9676|9656|9681.3|9661.3|9660.5|9640.5|428
1741272000000|2025-03-06 14:40:00|9675.8|9655.8|9687.3|9667.3|9687.4|9667.4|9674.6|9654.6|358
1741272300000|2025-03-06 14:45:00|9687|9667|9693.3|9673.3|9700.1|9680.1|9686.5|9666.5|362
1741272600000|2025-03-06 14:50:00|9693|9673|9697.1|9677.1|9701.6|9681.6|9692.4|9672.4|380
1741272900000|2025-03-06 14:55:00|9696.9|9676.9|9689.5|9669.5|9698.1|9678.1|9687.9|9667.9|257
1741273200000|2025-03-06 15:00:00|9690|9670|9703.8|9683.8|9704.4|9684.4|9688.8|9668.8|302
1741273500000|2025-03-06 15:05:00|9703.9|9683.9|9710.5|9690.5|9718.5|9698.5|9703|9683|366
1741273800000|2025-03-06 15:10:00|9710.4|9690.4|9698.3|9678.3|9712.8|9692.8|9698.3|9678.3|445
1741274100000|2025-03-06 15:15:00|9698|9678|9696.8|9676.8|9707.3|9687.3|9694|9674|387
1741274400000|2025-03-06 15:20:00|9697.5|9677.5|9687.5|9667.5|9703.8|9683.8|9685.5|9665.5|353
1741274700000|2025-03-06 15:25:00|9687.8|9667.8|9688.5|9668.5|9690.8|9670.8|9680.9|9660.9|333
1741275000000|2025-03-06 15:30:00|9688.9|9668.9|9680|9660|9691.1|9671.1|9678.8|9658.8|360
1741275300000|2025-03-06 15:35:00|9679.6|9659.6|9697.3|9677.3|9698.1|9678.1|9676.6|9656.6|346
1741275600000|2025-03-06 15:40:00|9697|9677|9689.9|9669.9|9700.5|9680.5|9689.4|9669.4|316
1741275900000|2025-03-06 15:45:00|9689.6|9669.6|9691.1|9671.1|9693|9673|9684.3|9664.3|374
1741276200000|2025-03-06 15:50:00|9691.3|9671.3|9685.4|9665.4|9691.3|9671.3|9685.4|9665.4|297
1741276500000|2025-03-06 15:55:00|9685.6|9665.6|9691.4|9671.4|9691.4|9671.4|9683.6|9663.6|244
1741276800000|2025-03-06 16:00:00|9691.9|9671.9|9696.4|9676.4|9700.6|9680.6|9689.9|9669.9|215
1741277100000|2025-03-06 16:05:00|9695.8|9675.8|9701.3|9681.3|9701.8|9681.8|9695|9675|220
1741277400000|2025-03-06 16:10:00|9701.8|9681.8|9711.5|9691.5|9713.9|9693.9|9701.3|9681.3|331
1741277700000|2025-03-06 16:15:00|9711.8|9691.8|9715.3|9695.3|9718|9698|9710.3|9690.3|236
1741278000000|2025-03-06 16:20:00|9715.5|9695.5|9719.1|9699.1|9723|9703|9714.4|9694.4|223
1741278300000|2025-03-06 16:25:00|9719.6|9699.6|9727.5|9707.5|9729.4|9709.4|9716.8|9696.8|262
1741278600000|2025-03-06 16:30:00|9727.6|9707.6|9736.8|9716.8|9743.3|9723.3|9726.5|9706.5|470
1741278900000|2025-03-06 16:35:00|9737.3|9717.3|9734|9714|9740.3|9720.3|9726.5|9706.5|355
1741279200000|2025-03-06 16:40:00|9734.3|9714.3|9740.3|9720.3|9743.8|9723.8|9731.1|9711.1|182
1741279500000|2025-03-06 16:45:00|9741.4|9721.4|9747.5|9727.5|9749.1|9729.1|9739.4|9719.4|246
1741279800000|2025-03-06 16:50:00|9747.1|9727.1|9736.5|9716.5|9747.5|9727.5|9735.6|9715.6|277
1741280100000|2025-03-06 16:55:00|9736.6|9716.6|9733.8|9713.8|9736.6|9716.6|9730.5|9710.5|307
1741280400000|2025-03-06 17:00:00|9733|9713|9724.3|9704.3|9733|9713|9722.6|9702.6|126
1741280700000|2025-03-06 17:05:00|9723.8|9703.8|9723.8|9703.8|9724|9704|9713.1|9693.1|104
1741281000000|2025-03-06 17:10:00|9724.1|9704.1|9712.4|9692.4|9724.3|9704.3|9700.8|9680.8|136
1741281300000|2025-03-06 17:15:00|9711.6|9691.6|9717|9697|9719.4|9699.4|9711.6|9691.6|155
1741281600000|2025-03-06 17:20:00|9716.8|9696.8|9717.1|9697.1|9721.5|9701.5|9715.3|9695.3|143
1741281900000|2025-03-06 17:25:00|9716.8|9696.8|9720.4|9700.4|9720.9|9700.9|9714.8|9694.8|91
1741282200000|2025-03-06 17:30:00|9720.1|9700.1|9720.1|9700.1|9722.9|9702.9|9718.8|9698.8|89
1741282500000|2025-03-06 17:35:00|9720.5|9700.5|9725.6|9705.6|9730.3|9710.3|9718.6|9698.6|79
1741282800000|2025-03-06 17:40:00|9724.5|9704.5|9718.6|9698.6|9726.6|9706.6|9718.1|9698.1|91
1741283100000|2025-03-06 17:45:00|9718.4|9698.4|9715.3|9695.3|9720.3|9700.3|9714.3|9694.3|92
1741283400000|2025-03-06 17:50:00|9714.9|9694.9|9719|9699|9719|9699|9711.6|9691.6|126
1741283700000|2025-03-06 17:55:00|9719.1|9699.1|9714.9|9694.9|9721.1|9701.1|9713.8|9693.8|63
1741284000000|2025-03-06 18:00:00|9713.9|9693.9|9719.6|9699.6|9720.8|9700.8|9713.9|9693.9|51
1741284300000|2025-03-06 18:05:00|9720.1|9700.1|9716.1|9696.1|9720.8|9700.8|9715.8|9695.8|56
1741284600000|2025-03-06 18:10:00|9716.5|9696.5|9714.5|9694.5|9723|9703|9712.6|9692.6|47
1741284900000|2025-03-06 18:15:00|9715.6|9695.6|9714.9|9694.9|9715.6|9695.6|9708.9|9688.9|26
1741285200000|2025-03-06 18:20:00|9715.3|9695.3|9712|9692|9715.6|9695.6|9711.5|9691.5|20
1741285500000|2025-03-06 18:25:00|9711.5|9691.5|9704|9684|9712|9692|9703.4|9683.4|32
1741285800000|2025-03-06 18:30:00|9703.8|9683.8|9710.9|9690.9|9710.9|9690.9|9703.8|9683.8|19
1741286100000|2025-03-06 18:35:00|9711.1|9691.1|9703.9|9683.9|9711.1|9691.1|9703.9|9683.9|34
1741286400000|2025-03-06 18:40:00|9703.6|9683.6|9694.1|9674.1|9703.9|9683.9|9693.6|9673.6|52
1741286700000|2025-03-06 18:45:00|9693.9|9673.9|9695.6|9675.6|9697.9|9677.9|9693.9|9673.9|51
1741287000000|2025-03-06 18:50:00|9696.3|9676.3|9696.4|9676.4|9697.1|9677.1|9694.6|9674.6|17
1741287300000|2025-03-06 18:55:00|9697.4|9675.4|9697.6|9675.6|9697.9|9675.9|9695.6|9673.6|8
1741309200000|2025-03-07 01:00:00|9695.6|9676.1|9699.1|9679.1|9699.9|9679.9|9690.4|9670.4|124
1741309500000|2025-03-07 01:05:00|9698.6|9678.6|9697.9|9677.9|9709.9|9689.9|9696.4|9676.4|153
1741309800000|2025-03-07 01:10:00|9697.6|9677.6|9696.6|9676.6|9699.9|9679.9|9688.9|9668.9|117
1741310100000|2025-03-07 01:15:00|9696.4|9676.4|9692.1|9672.1|9700.6|9680.6|9690.4|9670.4|108
1741310400000|2025-03-07 01:20:00|9691.6|9671.6|9689.1|9669.1|9695.4|9675.4|9687.6|9667.6|88
1741310700000|2025-03-07 01:25:00|9689.6|9669.6|9686.1|9666.1|9690.4|9670.4|9686.1|9666.1|69
1741311000000|2025-03-07 01:30:00|9685.6|9665.6|9687.1|9667.1|9689.4|9669.4|9681.9|9661.9|119
1741311300000|2025-03-07 01:35:00|9686.9|9666.9|9678.1|9658.1|9686.9|9666.9|9674.9|9654.9|113
1741311600000|2025-03-07 01:40:00|9678.6|9658.6|9684.6|9664.6|9685.1|9665.1|9675.9|9655.9|90
1741311900000|2025-03-07 01:45:00|9685.1|9665.1|9676.4|9656.4|9687.1|9667.1|9675.1|9655.1|67
1741312200000|2025-03-07 01:50:00|9676.9|9656.9|9678.1|9658.1|9678.9|9658.9|9674.9|9654.9|66
1741312500000|2025-03-07 01:55:00|9678.6|9658.6|9677.6|9657.6|9679.4|9659.4|9676.6|9656.6|51
1741312800000|2025-03-07 02:00:00|9677.1|9657.1|9682.9|9662.9|9684.9|9664.9|9676.6|9656.6|68
1741313100000|2025-03-07 02:05:00|9682.4|9662.4|9679.1|9659.1|9682.6|9662.6|9676.4|9656.4|90
1741313400000|2025-03-07 02:10:00|9679.6|9659.6|9687.1|9667.1|9688.6|9668.6|9679.6|9659.6|73
1741313700000|2025-03-07 02:15:00|9687.6|9667.6|9689.4|9669.4|9692.1|9672.1|9686.9|9666.9|49
1741314000000|2025-03-07 02:20:00|9688.9|9668.9|9691.1|9671.1|9691.6|9671.6|9688.4|9668.4|27
1741314300000|2025-03-07 02:25:00|9690.6|9670.6|9690.1|9670.1|9692.6|9672.6|9688.9|9668.9|39
1741314600000|2025-03-07 02:30:00|9690.6|9670.6|9692.4|9672.4|9692.9|9672.9|9688.4|9668.4|105
1741314900000|2025-03-07 02:35:00|9691.9|9671.9|9694.6|9674.6|9695.4|9675.4|9688.4|9668.4|78
1741315200000|2025-03-07 02:40:00|9695.1|9675.1|9692.6|9672.6|9695.6|9675.6|9691.1|9671.1|87
1741315500000|2025-03-07 02:45:00|9693.1|9673.1|9691.9|9671.9|9697.9|9677.9|9691.4|9671.4|80
1741315800000|2025-03-07 02:50:00|9691.1|9671.1|9690.6|9670.6|9694.6|9674.6|9688.9|9668.9|107
1741316100000|2025-03-07 02:55:00|9690.1|9670.1|9688.1|9668.1|9693.1|9673.1|9687.4|9667.4|49
1741316400000|2025-03-07 03:00:00|9687.6|9667.6|9686.4|9666.4|9688.1|9668.1|9683.1|9663.1|69
1741316700000|2025-03-07 03:05:00|9685.9|9665.9|9689.9|9669.9|9690.9|9670.9|9684.9|9664.9|68
1741317000000|2025-03-07 03:10:00|9690.6|9670.6|9679.1|9659.1|9690.6|9670.6|9677.4|9657.4|92
1741317300000|2025-03-07 03:15:00|9679.6|9659.6|9674.4|9654.4|9681.9|9661.9|9673.1|9653.1|154
1741317600000|2025-03-07 03:20:00|9673.9|9653.9|9669.4|9649.4|9676.1|9656.1|9665.9|9645.9|131
1741317900000|2025-03-07 03:25:00|9669.9|9649.9|9664.1|9644.1|9672.6|9652.6|9660.9|9640.9|172
1741318200000|2025-03-07 03:30:00|9664.6|9644.6|9670.4|9650.4|9670.9|9650.9|9664.6|9644.6|81
1741318500000|2025-03-07 03:35:00|9670.9|9650.9|9671.4|9651.4|9673.4|9653.4|9669.4|9649.4|36
1741318800000|2025-03-07 03:40:00|9671.9|9651.9|9663.9|9643.9|9671.9|9651.9|9662.4|9642.4|71
1741319100000|2025-03-07 03:45:00|9663.4|9643.4|9655.4|9635.4|9664.6|9644.6|9654.9|9634.9|48
1741319400000|2025-03-07 03:50:00|9654.9|9634.9|9653.9|9633.9|9656.4|9636.4|9652.4|9632.4|56
1741319700000|2025-03-07 03:55:00|9654.4|9634.4|9654.1|9634.1|9658.6|9638.6|9653.4|9633.4|26
1741320000000|2025-03-07 04:00:00|9653.6|9633.6|9654.1|9634.1|9654.6|9634.6|9653.6|9633.6|16
1741320300000|2025-03-07 04:05:00|9654.6|9634.6|9651.4|9631.4|9654.6|9634.6|9650.9|9630.9|15
1741320600000|2025-03-07 04:10:00|9651.9|9631.9|9651.1|9631.1|9653.9|9633.9|9651.1|9631.1|13
1741320900000|2025-03-07 04:15:00|9650.9|9630.9|9650.9|9630.9|9652.1|9632.1|9650.6|9630.6|9
1741321200000|2025-03-07 04:20:00|9650.6|9630.6|9648.1|9628.1|9651.4|9631.4|9647.1|9627.1|26
1741321500000|2025-03-07 04:25:00|9648.6|9628.6|9650.9|9630.9|9650.9|9630.9|9648.1|9628.1|13
1741321800000|2025-03-07 04:30:00|9650.6|9630.6|9649.6|9629.6|9650.6|9630.6|9648.9|9628.9|9
1741322100000|2025-03-07 04:35:00|9649.1|9629.1|9647.6|9627.6|9649.1|9629.1|9647.6|9627.6|12
1741322400000|2025-03-07 04:40:00|9647.4|9627.4|9647.6|9627.6|9647.9|9627.9|9647.4|9627.4|5
1741322700000|2025-03-07 04:45:00|9647.4|9627.4|9648.4|9628.4|9651.4|9631.4|9647.4|9627.4|23
1741323000000|2025-03-07 04:50:00|9648.1|9628.1|9646.1|9626.1|9649.1|9629.1|9646.1|9626.1|39
1741323300000|2025-03-07 04:55:00|9645.6|9625.6|9645.1|9625.1|9645.6|9625.6|9643.6|9623.6|28
1741323600000|2025-03-07 05:00:00|9645.6|9625.6|9648.9|9628.9|9649.9|9629.9|9645.1|9625.1|52
1741323900000|2025-03-07 05:05:00|9649.1|9629.1|9653.1|9633.1|9654.1|9634.1|9646.9|9626.9|59
1741324200000|2025-03-07 05:10:00|9652.6|9632.6|9653.9|9633.9|9654.1|9634.1|9652.6|9632.6|17
1741324500000|2025-03-07 05:15:00|9654.4|9634.4|9657.9|9637.9|9658.4|9638.4|9653.9|9633.9|32
1741324800000|2025-03-07 05:20:00|9658.4|9638.4|9659.6|9639.6|9659.9|9639.9|9657.9|9637.9|22
1741325100000|2025-03-07 05:25:00|9658.9|9638.9|9672.9|9652.9|9673.4|9653.4|9658.9|9638.9|69
1741325400000|2025-03-07 05:30:00|9672.4|9652.4|9668.4|9648.4|9673.4|9653.4|9654.4|9634.4|282
1741325700000|2025-03-07 05:35:00|9668.9|9648.9|9659.6|9639.6|9673.6|9653.6|9658.9|9638.9|126
1741326000000|2025-03-07 05:40:00|9660.4|9640.4|9657.1|9637.1|9660.9|9640.9|9653.6|9633.6|124
1741326300000|2025-03-07 05:45:00|9657.9|9637.9|9646.4|9626.4|9659.6|9639.6|9644.4|9624.4|160
1741326600000|2025-03-07 05:50:00|9645.9|9625.9|9646.1|9626.1|9650.1|9630.1|9640.6|9620.6|118
1741326900000|2025-03-07 05:55:00|9645.6|9625.6|9646.6|9626.6|9648.1|9628.1|9640.9|9620.9|127
1741327200000|2025-03-07 06:00:00|9647.1|9627.1|9639.9|9619.9|9647.6|9627.6|9638.4|9618.4|114
1741327500000|2025-03-07 06:05:00|9639.4|9619.4|9637.9|9617.9|9642.6|9622.6|9635.9|9615.9|99
1741327800000|2025-03-07 06:10:00|9638.1|9618.1|9631.4|9611.4|9638.1|9618.1|9630.1|9610.1|94
1741328100000|2025-03-07 06:15:00|9631.9|9611.9|9639.9|9619.9|9640.4|9620.4|9631.4|9611.4|93
1741328400000|2025-03-07 06:20:00|9639.1|9619.1|9642.4|9622.4|9643.9|9623.9|9638.4|9618.4|112
1741328700000|2025-03-07 06:25:00|9642.1|9622.1|9633.6|9613.6|9642.6|9622.6|9632.6|9612.6|120
1741329000000|2025-03-07 06:30:00|9634.1|9614.1|9632.9|9612.9|9639.9|9619.9|9631.6|9611.6|131
1741329300000|2025-03-07 06:35:00|9633.6|9613.6|9629.9|9609.9|9633.6|9613.6|9627.1|9607.1|73
1741329600000|2025-03-07 06:40:00|9629.4|9609.4|9624.9|9604.9|9629.9|9609.9|9624.9|9604.9|62
1741329900000|2025-03-07 06:45:00|9625.6|9605.6|9621.6|9601.6|9626.9|9606.9|9616.9|9596.9|105
1741330200000|2025-03-07 06:50:00|9621.9|9601.9|9634.4|9614.4|9635.9|9615.9|9621.4|9601.4|128
1741330500000|2025-03-07 06:55:00|9635.1|9615.1|9630.1|9610.1|9635.1|9615.1|9627.4|9607.4|99
1741330800000|2025-03-07 07:00:00|9629.6|9609.6|9638.4|9618.4|9639.9|9619.9|9626.9|9606.9|119
1741331100000|2025-03-07 07:05:00|9637.6|9617.6|9648.1|9628.1|9648.9|9628.9|9637.6|9617.6|155
1741331400000|2025-03-07 07:10:00|9648.6|9628.6|9650.1|9630.1|9652.6|9632.6|9646.4|9626.4|107
1741331700000|2025-03-07 07:15:00|9649.9|9629.9|9651.6|9631.6|9652.6|9632.6|9648.1|9628.1|73
1741332000000|2025-03-07 07:20:00|9652.1|9632.1|9648.6|9628.6|9652.9|9632.9|9646.9|9626.9|58
1741332300000|2025-03-07 07:25:00|9649.1|9629.1|9650.6|9630.6|9652.4|9632.4|9649.1|9629.1|44
1741332600000|2025-03-07 07:30:00|9650.9|9630.9|9652.6|9632.6|9652.9|9632.9|9649.9|9629.9|50
1741332900000|2025-03-07 07:35:00|9652.1|9632.1|9654.9|9634.9|9657.9|9637.9|9648.4|9628.4|56
1741333200000|2025-03-07 07:40:00|9655.1|9635.1|9661.9|9641.9|9661.9|9641.9|9655.1|9635.1|52
1741333500000|2025-03-07 07:45:00|9662.4|9642.4|9662.1|9642.1|9662.6|9642.6|9656.9|9636.9|60
1741333800000|2025-03-07 07:50:00|9661.6|9641.6|9669.6|9649.6|9669.6|9649.6|9660.1|9640.1|87
1741334100000|2025-03-07 07:55:00|9668.9|9648.9|9669|9649|9669.1|9649.1|9662.5|9642.5|170
1741334400000|2025-03-07 08:00:00|9668.3|9648.3|9661.8|9641.8|9669|9649|9653.5|9633.5|424
1741334700000|2025-03-07 08:05:00|9661.4|9641.4|9664.5|9644.5|9666|9646|9660.4|9640.4|206
1741335000000|2025-03-07 08:10:00|9664.8|9644.8|9665.9|9645.9|9667|9647|9661.3|9641.3|185
1741335300000|2025-03-07 08:15:00|9665.6|9645.6|9657.4|9637.4|9666.8|9646.8|9654.3|9634.3|190
1741335600000|2025-03-07 08:20:00|9657.6|9637.6|9656|9636|9658.5|9638.5|9653.8|9633.8|216
1741335900000|2025-03-07 08:25:00|9655.8|9635.8|9654.5|9634.5|9657.4|9637.4|9650.9|9630.9|157
1741336200000|2025-03-07 08:30:00|9654.3|9634.3|9659.3|9639.3|9662.8|9642.8|9654.3|9634.3|236
1741336500000|2025-03-07 08:35:00|9659.6|9639.6|9669.3|9649.3|9670.3|9650.3|9656.3|9636.3|175
1741336800000|2025-03-07 08:40:00|9668.9|9648.9|9683|9663|9683.3|9663.3|9663.5|9643.5|200
1741337100000|2025-03-07 08:45:00|9682.8|9662.8|9682|9662|9688.8|9668.8|9680.4|9660.4|140
1741337400000|2025-03-07 08:50:00|9681.8|9661.8|9670.9|9650.9|9686.5|9666.5|9667.8|9647.8|156
1741337700000|2025-03-07 08:55:00|9671.1|9651.1|9661.8|9641.8|9671.1|9651.1|9661.5|9641.5|213
1741338000000|2025-03-07 09:00:00|9661.5|9641.5|9683|9663|9686.1|9666.1|9659.1|9639.1|255
1741338300000|2025-03-07 09:05:00|9682.8|9662.8|9682|9662|9685.1|9665.1|9678.1|9658.1|102
1741338600000|2025-03-07 09:10:00|9682.3|9662.3|9687|9667|9688.6|9668.6|9681.8|9661.8|157
1741338900000|2025-03-07 09:15:00|9687.3|9667.3|9689.6|9669.6|9690.1|9670.1|9683.1|9663.1|137
1741339200000|2025-03-07 09:20:00|9689.4|9669.4|9687.5|9667.5|9695.4|9675.4|9685.6|9665.6|109
1741339500000|2025-03-07 09:25:00|9687.6|9667.6|9687.1|9667.1|9689.5|9669.5|9685.5|9665.5|90
1741339800000|2025-03-07 09:30:00|9686.9|9666.9|9686.6|9666.6|9688.1|9668.1|9685.5|9665.5|94
1741340100000|2025-03-07 09:35:00|9686.5|9666.5|9685.3|9665.3|9686.9|9666.9|9683.1|9663.1|91
1741340400000|2025-03-07 09:40:00|9685|9665|9682.5|9662.5|9685|9665|9681|9661|91
1741340700000|2025-03-07 09:45:00|9682.8|9662.8|9688.1|9668.1|9688.3|9668.3|9679|9659|148
1741341000000|2025-03-07 09:50:00|9688.6|9668.6|9697.1|9677.1|9697.1|9677.1|9685.5|9665.5|108
1741341300000|2025-03-07 09:55:00|9696.9|9676.9|9697.8|9677.8|9702.3|9682.3|9696|9676|73
1741341600000|2025-03-07 10:00:00|9697.5|9677.5|9699.3|9679.3|9701.5|9681.5|9694.5|9674.5|93
1741341900000|2025-03-07 10:05:00|9699.5|9679.5|9698.1|9678.1|9701.3|9681.3|9697|9677|140
1741342200000|2025-03-07 10:10:00|9697.9|9677.9|9696.5|9676.5|9699.3|9679.3|9696.1|9676.1|111
1741342500000|2025-03-07 10:15:00|9696.3|9676.3|9690.3|9670.3|9697.9|9677.9|9689.8|9669.8|183
1741342800000|2025-03-07 10:20:00|9690|9670|9685.3|9665.3|9690|9670|9683.4|9663.4|188
1741343100000|2025-03-07 10:25:00|9685.4|9665.4|9688.6|9668.6|9688.6|9668.6|9683.8|9663.8|132
1741343400000|2025-03-07 10:30:00|9689|9669|9690.3|9670.3|9690.6|9670.6|9685.9|9665.9|125
1741343700000|2025-03-07 10:35:00|9690.1|9670.1|9698|9678|9699|9679|9690.1|9670.1|117
1741344000000|2025-03-07 10:40:00|9698.3|9678.3|9701.3|9681.3|9701.5|9681.5|9696.1|9676.1|125
1741344300000|2025-03-07 10:45:00|9700.9|9680.9|9697.3|9677.3|9701.5|9681.5|9695.5|9675.5|102
1741344600000|2025-03-07 10:50:00|9697.5|9677.5|9699.3|9679.3|9700.3|9680.3|9697.3|9677.3|111
1741344900000|2025-03-07 10:55:00|9699.1|9679.1|9697.3|9677.3|9699.1|9679.1|9696.3|9676.3|53
1741345200000|2025-03-07 11:00:00|9697|9677|9696|9676|9697.3|9677.3|9691.6|9671.6|103
1741345500000|2025-03-07 11:05:00|9695.8|9675.8|9691.6|9671.6|9695.8|9675.8|9691.6|9671.6|108
1741345800000|2025-03-07 11:10:00|9691|9671|9691.3|9671.3|9691.6|9671.6|9687.3|9667.3|81
1741346100000|2025-03-07 11:15:00|9690.9|9670.9|9688.1|9668.1|9691.5|9671.5|9687.5|9667.5|62
1741346400000|2025-03-07 11:20:00|9688.5|9668.5|9689.3|9669.3|9689.8|9669.8|9686.9|9666.9|62
1741346700000|2025-03-07 11:25:00|9689|9669|9688|9668|9690|9670|9686|9666|65
1741347000000|2025-03-07 11:30:00|9687.6|9667.6|9687.4|9667.4|9691.8|9671.8|9687.4|9667.4|68
1741347300000|2025-03-07 11:35:00|9687.6|9667.6|9686|9666|9688.9|9668.9|9684.6|9664.6|73
1741347600000|2025-03-07 11:40:00|9685.8|9665.8|9686.5|9666.5|9688.1|9668.1|9685.3|9665.3|124
1741347900000|2025-03-07 11:45:00|9686.8|9666.8|9678|9658|9687.3|9667.3|9676|9656|161
1741348200000|2025-03-07 11:50:00|9678.3|9658.3|9685.8|9665.8|9688.6|9668.6|9677.4|9657.4|136
1741348500000|2025-03-07 11:55:00|9685.5|9665.5|9685.6|9665.6|9687.9|9667.9|9685|9665|135
1741348800000|2025-03-07 12:00:00|9685.4|9665.4|9672.3|9652.3|9685.4|9665.4|9669.1|9649.1|173
1741349100000|2025-03-07 12:05:00|9672.4|9652.4|9676|9656|9677.3|9657.3|9669.5|9649.5|131
1741349400000|2025-03-07 12:10:00|9675|9655|9680|9660|9680|9660|9674.3|9654.3|126
1741349700000|2025-03-07 12:15:00|9680.3|9660.3|9674.1|9654.1|9680.3|9660.3|9672.5|9652.5|120
1741350000000|2025-03-07 12:20:00|9674.4|9654.4|9669.6|9649.6|9674.5|9654.5|9669.4|9649.4|152
1741350300000|2025-03-07 12:25:00|9669.9|9649.9|9663.5|9643.5|9669.9|9649.9|9662.8|9642.8|177
1741350600000|2025-03-07 12:30:00|9663.3|9643.3|9663.3|9643.3|9664.8|9644.8|9658.3|9638.3|229
1741350900000|2025-03-07 12:35:00|9663.5|9643.5|9673|9653|9677.3|9657.3|9663.5|9643.5|215
1741351200000|2025-03-07 12:40:00|9673.5|9653.5|9669.5|9649.5|9676.6|9656.6|9665.9|9645.9|124
1741351500000|2025-03-07 12:45:00|9669.8|9649.8|9668.3|9648.3|9673.8|9653.8|9662.5|9642.5|274
1741351800000|2025-03-07 12:50:00|9667.9|9647.9|9660.8|9640.8|9669|9649|9658.6|9638.6|248
1741352100000|2025-03-07 12:55:00|9660.4|9640.4|9659.8|9639.8|9662.3|9642.3|9656.4|9636.4|285
1741352400000|2025-03-07 13:00:00|9659.4|9639.4|9654.6|9634.6|9659.4|9639.4|9647.5|9627.5|439
1741352700000|2025-03-07 13:05:00|9653.5|9633.5|9656|9636|9658.8|9638.8|9652|9632|295
1741353000000|2025-03-07 13:10:00|9655.8|9635.8|9661.5|9641.5|9662.8|9642.8|9653|9633|329
1741353300000|2025-03-07 13:15:00|9661.3|9641.3|9661.6|9641.6|9665.9|9645.9|9661.3|9641.3|275
1741353600000|2025-03-07 13:20:00|9662|9642|9662.1|9642.1|9668.5|9648.5|9660.5|9640.5|265
1741353900000|2025-03-07 13:25:00|9661.9|9641.9|9654.4|9634.4|9662.8|9642.8|9647.4|9627.4|134
1741354200000|2025-03-07 13:30:00|9654.6|9634.6|9666.3|9646.3|9670.6|9650.6|9651.3|9631.3|332
1741354500000|2025-03-07 13:35:00|9666|9646|9669.3|9649.3|9672.5|9652.5|9664|9644|235
1741354800000|2025-03-07 13:40:00|9669.8|9649.8|9671.5|9651.5|9674.8|9654.8|9667.5|9647.5|196
1741355100000|2025-03-07 13:45:00|9671|9651|9667|9647|9674.3|9654.3|9664.8|9644.8|309
1741355400000|2025-03-07 13:50:00|9666.8|9646.8|9658.6|9638.6|9671.6|9651.6|9655.3|9635.3|395
1741355700000|2025-03-07 13:55:00|9658.4|9638.4|9636.8|9616.8|9659.3|9639.3|9636.1|9616.1|337
1741356000000|2025-03-07 14:00:00|9637|9617|9633.3|9613.3|9637.9|9617.9|9615.4|9595.4|396
1741356300000|2025-03-07 14:05:00|9633|9613|9641.3|9621.3|9647.8|9627.8|9631.9|9611.9|376
1741356600000|2025-03-07 14:10:00|9641.5|9621.5|9632.8|9612.8|9642.3|9622.3|9626.8|9606.8|293
1741356900000|2025-03-07 14:15:00|9632.5|9612.5|9638|9618|9640.8|9620.8|9631|9611|360
1741357200000|2025-03-07 14:20:00|9638.3|9618.3|9642.3|9622.3|9644.4|9624.4|9637|9617|319
1741357500000|2025-03-07 14:25:00|9642.5|9622.5|9642.3|9622.3|9643|9623|9632.9|9612.9|295
1741357800000|2025-03-07 14:30:00|9642|9622|9649|9629|9654.8|9634.8|9639.6|9619.6|388
1741358100000|2025-03-07 14:35:00|9648.5|9628.5|9646.3|9626.3|9653.8|9633.8|9646|9626|360
1741358400000|2025-03-07 14:40:00|9646.5|9626.5|9652.8|9632.8|9655.9|9635.9|9644|9624|333
1741358700000|2025-03-07 14:45:00|9651|9631|9670.1|9650.1|9672.8|9652.8|9647.6|9627.6|464
1741359000000|2025-03-07 14:50:00|9669.8|9649.8|9687.1|9667.1|9689.1|9669.1|9669.5|9649.5|476
1741359300000|2025-03-07 14:55:00|9687|9667|9686.3|9666.3|9689.3|9669.3|9680|9660|426
1741359600000|2025-03-07 15:00:00|9686.1|9666.1|9692.5|9672.5|9694.3|9674.3|9681|9661|557
1741359900000|2025-03-07 15:05:00|9692.3|9672.3|9683.5|9663.5|9692.3|9672.3|9675.8|9655.8|397
1741360200000|2025-03-07 15:10:00|9683.8|9663.8|9679.5|9659.5|9687.1|9667.1|9678.8|9658.8|265
1741360500000|2025-03-07 15:15:00|9679.8|9659.8|9674.4|9654.4|9681.5|9661.5|9674.3|9654.3|242
1741360800000|2025-03-07 15:20:00|9674.8|9654.8|9677.8|9657.8|9677.8|9657.8|9669.1|9649.1|274
1741361100000|2025-03-07 15:25:00|9677.1|9657.1|9674.3|9654.3|9679.5|9659.5|9666.5|9646.5|290
1741361400000|2025-03-07 15:30:00|9674|9654|9672.9|9652.9|9676.4|9656.4|9668.5|9648.5|299
1741361700000|2025-03-07 15:35:00|9672.5|9652.5|9663.3|9643.3|9672.8|9652.8|9662.3|9642.3|316
1741362000000|2025-03-07 15:40:00|9663.5|9643.5|9646.3|9626.3|9664.3|9644.3|9640.5|9620.5|342
1741362300000|2025-03-07 15:45:00|9646|9626|9646.8|9626.8|9654.8|9634.8|9640.3|9620.3|365
1741362600000|2025-03-07 15:50:00|9647.1|9627.1|9646.3|9626.3|9649.4|9629.4|9634.6|9614.6|364
1741362900000|2025-03-07 15:55:00|9646|9626|9644.8|9624.8|9647.8|9627.8|9641.5|9621.5|348
1741363200000|2025-03-07 16:00:00|9645|9625|9653|9633|9654|9634|9642|9622|269
1741363500000|2025-03-07 16:05:00|9653.4|9633.4|9648.8|9628.8|9654.1|9634.1|9645.1|9625.1|200
1741363800000|2025-03-07 16:10:00|9649.1|9629.1|9656.8|9636.8|9657.5|9637.5|9645.8|9625.8|193
1741364100000|2025-03-07 16:15:00|9657.4|9637.4|9653.5|9633.5|9657.8|9637.8|9653|9633|198
1741364400000|2025-03-07 16:20:00|9653.8|9633.8|9645.6|9625.6|9654.5|9634.5|9644.8|9624.8|199
1741364700000|2025-03-07 16:25:00|9645.3|9625.3|9634.6|9614.6|9649.5|9629.5|9634.6|9614.6|204
1741365000000|2025-03-07 16:30:00|9634.3|9614.3|9625.5|9605.5|9635.3|9615.3|9624.8|9604.8|249
1741365300000|2025-03-07 16:35:00|9625.8|9605.8|9619.8|9599.8|9632.9|9612.9|9617.8|9597.8|272
1741365600000|2025-03-07 16:40:00|9620|9600|9621.3|9601.3|9622.4|9602.4|9608|9588|243
1741365900000|2025-03-07 16:45:00|9622.1|9602.1|9626.8|9606.8|9628.8|9608.8|9613.4|9593.4|291
1741366200000|2025-03-07 16:50:00|9627|9607|9608.3|9588.3|9627.1|9607.1|9606.3|9586.3|326
1741366500000|2025-03-07 16:55:00|9608|9588|9609.5|9589.5|9613.3|9593.3|9602.5|9582.5|194
1741366800000|2025-03-07 17:00:00|9609.3|9589.3|9609.5|9589.5|9616.4|9596.4|9605.4|9585.4|174
1741367100000|2025-03-07 17:05:00|9609.9|9589.9|9593|9573|9612.3|9592.3|9592.5|9572.5|165
1741367400000|2025-03-07 17:10:00|9592.6|9572.6|9579.3|9559.3|9593.5|9573.5|9573.9|9553.9|141
1741367700000|2025-03-07 17:15:00|9581.1|9561.1|9585.5|9565.5|9588|9568|9575.1|9555.1|83
1741368000000|2025-03-07 17:20:00|9586.5|9566.5|9587.8|9567.8|9591.9|9571.9|9584.6|9564.6|76
1741368300000|2025-03-07 17:25:00|9588|9568|9589|9569|9595.6|9575.6|9587.5|9567.5|56
1741368600000|2025-03-07 17:30:00|9588.8|9568.8|9589.3|9569.3|9589.5|9569.5|9582.8|9562.8|119
1741368900000|2025-03-07 17:35:00|9588.3|9568.3|9587.6|9567.6|9589.6|9569.6|9586.1|9566.1|163
1741369200000|2025-03-07 17:40:00|9587.1|9567.1|9582|9562|9595.9|9575.9|9581.3|9561.3|107
1741369500000|2025-03-07 17:45:00|9581.5|9561.5|9593|9573|9596.9|9576.9|9581.5|9561.5|91
1741369800000|2025-03-07 17:50:00|9592.6|9572.6|9596.6|9576.6|9597.8|9577.8|9591.9|9571.9|115
1741370100000|2025-03-07 17:55:00|9597|9577|9599.3|9579.3|9601.9|9581.9|9594.1|9574.1|201
1741370400000|2025-03-07 18:00:00|9599|9579|9593.1|9573.1|9599|9579|9593.1|9573.1|95
1741370700000|2025-03-07 18:05:00|9593.5|9573.5|9599.1|9579.1|9606.4|9586.4|9593.5|9573.5|73
1741371000000|2025-03-07 18:10:00|9599.6|9579.6|9603.1|9583.1|9605.1|9585.1|9599.1|9579.1|90
1741371300000|2025-03-07 18:15:00|9603.5|9583.5|9600.6|9580.6|9606.1|9586.1|9599|9579|24
1741371600000|2025-03-07 18:20:00|9600.4|9580.4|9608.8|9588.8|9609.8|9589.8|9600.4|9580.4|37
1741371900000|2025-03-07 18:25:00|9608.4|9588.4|9603.5|9583.5|9608.4|9588.4|9598.3|9578.3|29
1741372200000|2025-03-07 18:30:00|9603.9|9583.9|9605.1|9585.1|9606.9|9586.9|9603.9|9583.9|35
1741372500000|2025-03-07 18:35:00|9604.5|9584.5|9605.8|9585.8|9606.1|9586.1|9604.1|9584.1|20
1741372800000|2025-03-07 18:40:00|9605.3|9585.3|9606.1|9586.1|9606.9|9586.9|9604.9|9584.9|28
1741373100000|2025-03-07 18:45:00|9606.6|9586.6|9610.8|9590.8|9610.8|9590.8|9605.9|9585.9|36
1741373400000|2025-03-07 18:50:00|9611.1|9591.1|9608.9|9588.9|9611.6|9591.6|9607.6|9587.6|24
1741373700000|2025-03-07 18:55:00|9608.1|9588.1|9612.4|9590.4|9612.4|9590.4|9608.1|9587.1|24
1741568400000|2025-03-10 01:00:00|9631.1|9611.1|9629.4|9609.4|9638.6|9618.6|9626.1|9606.1|189
1741568700000|2025-03-10 01:05:00|9629.6|9609.6|9640.9|9620.9|9642.6|9622.6|9628.4|9608.4|219
1741569000000|2025-03-10 01:10:00|9640.1|9620.1|9641.9|9621.9|9648.6|9628.6|9638.9|9618.9|176
1741569300000|2025-03-10 01:15:00|9641.4|9621.4|9631.4|9611.4|9641.4|9621.4|9629.4|9609.4|121
1741569600000|2025-03-10 01:20:00|9632.1|9612.1|9630.4|9610.4|9633.6|9613.6|9627.1|9607.1|101
1741569900000|2025-03-10 01:25:00|9629.9|9609.9|9619.4|9599.4|9629.9|9609.9|9619.4|9599.4|99
1741570200000|2025-03-10 01:30:00|9618.9|9598.9|9624.4|9604.4|9627.1|9607.1|9614.6|9594.6|157
1741570500000|2025-03-10 01:35:00|9624.9|9604.9|9617.9|9597.9|9626.4|9606.4|9615.6|9595.6|155
1741570800000|2025-03-10 01:40:00|9618.4|9598.4|9612.9|9592.9|9620.9|9600.9|9612.4|9592.4|122
1741571100000|2025-03-10 01:45:00|9612.4|9592.4|9596.4|9576.4|9612.9|9592.9|9592.9|9572.9|169
1741571400000|2025-03-10 01:50:00|9596.9|9576.9|9601.6|9581.6|9604.4|9584.4|9596.4|9576.4|137
1741571700000|2025-03-10 01:55:00|9601.1|9581.1|9600.9|9580.9|9606.4|9586.4|9600.9|9580.9|111
1741572000000|2025-03-10 02:00:00|9600.4|9580.4|9598.1|9578.1|9603.9|9583.9|9594.1|9574.1|157
1741572300000|2025-03-10 02:05:00|9598.6|9578.6|9599.6|9579.6|9600.6|9580.6|9593.4|9573.4|111
1741572600000|2025-03-10 02:10:00|9600.1|9580.1|9593.1|9573.1|9600.6|9580.6|9588.4|9568.4|117
1741572900000|2025-03-10 02:15:00|9592.6|9572.6|9593.6|9573.6|9594.9|9574.9|9588.4|9568.4|72
1741573200000|2025-03-10 02:20:00|9593.1|9573.1|9598.1|9578.1|9598.4|9578.4|9593.1|9573.1|66
1741573500000|2025-03-10 02:25:00|9597.6|9577.6|9599.1|9579.1|9602.6|9582.6|9597.6|9577.6|52
1741573800000|2025-03-10 02:30:00|9598.6|9578.6|9603.1|9583.1|9604.4|9584.4|9597.1|9577.1|131
1741574100000|2025-03-10 02:35:00|9603.6|9583.6|9604.9|9584.9|9607.9|9587.9|9602.4|9582.4|104
1741574400000|2025-03-10 02:40:00|9604.6|9584.6|9602.6|9582.6|9605.1|9585.1|9598.4|9578.4|76
1741574700000|2025-03-10 02:45:00|9602.1|9582.1|9596.4|9576.4|9602.1|9582.1|9595.9|9575.9|87
1741575000000|2025-03-10 02:50:00|9595.9|9575.9|9598.1|9578.1|9598.1|9578.1|9592.6|9572.6|88
1741575300000|2025-03-10 02:55:00|9597.6|9577.6|9588.1|9568.1|9597.6|9577.6|9587.4|9567.4|95
1741575600000|2025-03-10 03:00:00|9587.9|9567.9|9577.6|9557.6|9587.9|9567.9|9572.6|9552.6|135
1741575900000|2025-03-10 03:05:00|9577.4|9557.4|9584.1|9564.1|9585.4|9565.4|9576.6|9556.6|94
1741576200000|2025-03-10 03:10:00|9583.6|9563.6|9579.4|9559.4|9583.6|9563.6|9577.1|9557.1|64
1741576500000|2025-03-10 03:15:00|9578.9|9558.9|9584.6|9564.6|9586.4|9566.4|9577.4|9557.4|108
1741576800000|2025-03-10 03:20:00|9584.1|9564.1|9584.4|9564.4|9585.1|9565.1|9578.9|9558.9|103
1741577100000|2025-03-10 03:25:00|9583.9|9563.9|9581.4|9561.4|9588.4|9568.4|9579.4|9559.4|98
1741577400000|2025-03-10 03:30:00|9580.9|9560.9|9577.4|9557.4|9581.9|9561.9|9577.1|9557.1|24
1741577700000|2025-03-10 03:35:00|9576.6|9556.6|9579.9|9559.9|9580.6|9560.6|9576.6|9556.6|30
1741578000000|2025-03-10 03:40:00|9579.6|9559.6|9584.4|9564.4|9584.9|9564.9|9579.6|9559.6|48
1741578300000|2025-03-10 03:45:00|9584.9|9564.9|9577.9|9557.9|9587.1|9567.1|9576.9|9556.9|33
1741578600000|2025-03-10 03:50:00|9578.4|9558.4|9576.9|9556.9|9579.4|9559.4|9576.1|9556.1|24
1741578900000|2025-03-10 03:55:00|9576.4|9556.4|9577.1|9557.1|9577.6|9557.6|9576.1|9556.1|20
1741579200000|2025-03-10 04:00:00|9577.6|9557.6|9574.1|9554.1|9578.1|9558.1|9571.6|9551.6|31
1741579500000|2025-03-10 04:05:00|9573.4|9553.4|9573.1|9553.1|9573.9|9553.9|9572.6|9552.6|11
1741579800000|2025-03-10 04:10:00|9573.6|9553.6|9573.6|9553.6|9574.4|9554.4|9573.1|9553.1|11
1741580100000|2025-03-10 04:15:00|9574.4|9554.4|9573.9|9553.9|9576.1|9556.1|9573.9|9553.9|13
1741580400000|2025-03-10 04:20:00|9574.6|9554.6|9574.6|9554.6|9574.6|9554.6|9572.4|9552.4|24
1741580700000|2025-03-10 04:25:00|9574.4|9554.4|9574.1|9554.1|9574.4|9554.4|9572.4|9552.4|13
1741581000000|2025-03-10 04:30:00|9573.6|9553.6|9572.4|9552.4|9574.1|9554.1|9571.9|9551.9|20
1741581300000|2025-03-10 04:35:00|9572.1|9552.1|9571.9|9551.9|9572.4|9552.4|9571.1|9551.1|16
1741581600000|2025-03-10 04:40:00|9572.4|9552.4|9572.1|9552.1|9573.9|9553.9|9572.1|9552.1|13
1741581900000|2025-03-10 04:45:00|9571.6|9551.6|9573.1|9553.1|9573.9|9553.9|9570.9|9550.9|17
1741582200000|2025-03-10 04:50:00|9572.4|9552.4|9571.1|9551.1|9572.4|9552.4|9571.1|9551.1|12
1741582500000|2025-03-10 04:55:00|9570.6|9550.6|9574.4|9554.4|9574.4|9554.4|9570.6|9550.6|12
1741582800000|2025-03-10 05:00:00|9573.9|9553.9|9569.9|9549.9|9574.4|9554.4|9569.4|9549.4|30
1741583100000|2025-03-10 05:05:00|9569.4|9549.4|9571.1|9551.1|9572.6|9552.6|9565.9|9545.9|62
1741583400000|2025-03-10 05:10:00|9571.6|9551.6|9569.4|9549.4|9575.6|9555.6|9568.9|9548.9|44
1741583700000|2025-03-10 05:15:00|9569.9|9549.9|9572.4|9552.4|9572.4|9552.4|9569.9|9549.9|18
1741584000000|2025-03-10 05:20:00|9572.1|9552.1|9572.4|9552.4|9574.1|9554.1|9571.9|9551.9|13
1741584300000|2025-03-10 05:25:00|9571.9|9551.9|9573.6|9553.6|9574.6|9554.6|9571.4|9551.4|23
1741584600000|2025-03-10 05:30:00|9573.4|9553.4|9575.9|9555.9|9576.4|9556.4|9571.9|9551.9|101
1741584900000|2025-03-10 05:35:00|9575.4|9555.4|9580.6|9560.6|9581.4|9561.4|9575.4|9555.4|70
1741585200000|2025-03-10 05:40:00|9581.6|9561.6|9583.1|9563.1|9585.6|9565.6|9579.4|9559.4|98
1741585500000|2025-03-10 05:45:00|9582.6|9562.6|9577.6|9557.6|9583.9|9563.9|9576.6|9556.6|108
1741585800000|2025-03-10 05:50:00|9577.1|9557.1|9573.6|9553.6|9577.1|9557.1|9570.4|9550.4|111
1741586100000|2025-03-10 05:55:00|9573.1|9553.1|9578.1|9558.1|9579.4|9559.4|9572.1|9552.1|84
1741586400000|2025-03-10 06:00:00|9578.9|9558.9|9578.9|9558.9|9578.9|9558.9|9573.1|9553.1|81
1741586700000|2025-03-10 06:05:00|9579.6|9559.6|9583.6|9563.6|9586.1|9566.1|9579.6|9559.6|83
1741587000000|2025-03-10 06:10:00|9585.6|9565.6|9584.6|9564.6|9588.6|9568.6|9582.6|9562.6|107
1741587300000|2025-03-10 06:15:00|9585.1|9565.1|9587.1|9567.1|9590.4|9570.4|9584.4|9564.4|70
1741587600000|2025-03-10 06:20:00|9586.4|9566.4|9578.6|9558.6|9587.1|9567.1|9578.1|9558.1|84
1741587900000|2025-03-10 06:25:00|9579.1|9559.1|9583.1|9563.1|9584.1|9564.1|9579.1|9559.1|66
1741588200000|2025-03-10 06:30:00|9583.4|9563.4|9586.4|9566.4|9586.4|9566.4|9581.4|9561.4|76
1741588500000|2025-03-10 06:35:00|9586.9|9566.9|9583.4|9563.4|9588.9|9568.9|9581.9|9561.9|83
1741588800000|2025-03-10 06:40:00|9583.1|9563.1|9588.1|9568.1|9588.6|9568.6|9581.1|9561.1|68
1741589100000|2025-03-10 06:45:00|9588.6|9568.6|9583.9|9563.9|9591.6|9571.6|9583.4|9563.4|71
1741589400000|2025-03-10 06:50:00|9584.4|9564.4|9582.9|9562.9|9585.6|9565.6|9582.4|9562.4|68
1741589700000|2025-03-10 06:55:00|9582.1|9562.1|9578.6|9558.6|9583.6|9563.6|9578.6|9558.6|50
1741590000000|2025-03-10 07:00:00|9579.6|9559.6|9586.1|9566.1|9587.6|9567.6|9575.1|9555.1|93
1741590300000|2025-03-10 07:05:00|9585.6|9565.6|9584.9|9564.9|9587.1|9567.1|9582.9|9562.9|62
1741590600000|2025-03-10 07:10:00|9584.1|9564.1|9586.4|9566.4|9588.9|9568.9|9581.6|9561.6|52
1741590900000|2025-03-10 07:15:00|9585.9|9565.9|9580.4|9560.4|9585.9|9565.9|9579.4|9559.4|60
1741591200000|2025-03-10 07:20:00|9579.9|9559.9|9579.6|9559.6|9580.1|9560.1|9576.4|9556.4|46
1741591500000|2025-03-10 07:25:00|9579.1|9559.1|9579.1|9559.1|9583.6|9563.6|9578.1|9558.1|45
1741591800000|2025-03-10 07:30:00|9578.6|9558.6|9579.4|9559.4|9583.1|9563.1|9576.9|9556.9|97
1741592100000|2025-03-10 07:35:00|9578.9|9558.9|9563.9|9543.9|9579.9|9559.9|9562.9|9542.9|87
1741592400000|2025-03-10 07:40:00|9564.4|9544.4|9564.1|9544.1|9565.4|9545.4|9557.9|9537.9|80
1741592700000|2025-03-10 07:45:00|9563.6|9543.6|9556.1|9536.1|9563.9|9543.9|9553.9|9533.9|52
1741593000000|2025-03-10 07:50:00|9556.4|9536.4|9562.6|9542.6|9562.6|9542.6|9556.4|9536.4|67
1741593300000|2025-03-10 07:55:00|9562.1|9542.1|9560.5|9540.5|9563.5|9543.5|9558.8|9538.8|150
1741593600000|2025-03-10 08:00:00|9560.1|9540.1|9573|9553|9573.6|9553.6|9560.1|9540.1|226
1741593900000|2025-03-10 08:05:00|9572.5|9552.5|9562.5|9542.5|9573.5|9553.5|9562.5|9542.5|179
1741594200000|2025-03-10 08:10:00|9562.3|9542.3|9552.5|9532.5|9562.3|9542.3|9546.9|9526.9|224
1741594500000|2025-03-10 08:15:00|9552.9|9532.9|9547.6|9527.6|9554|9534|9544.8|9524.8|166
1741594800000|2025-03-10 08:20:00|9547.4|9527.4|9543.8|9523.8|9550.3|9530.3|9542.6|9522.6|184
1741595100000|2025-03-10 08:25:00|9544|9524|9538.8|9518.8|9547|9527|9537|9517|190
1741595400000|2025-03-10 08:30:00|9538.5|9518.5|9537|9517|9541.9|9521.9|9533.3|9513.3|211
1741595700000|2025-03-10 08:35:00|9537.3|9517.3|9530.1|9510.1|9537.5|9517.5|9528.3|9508.3|163
1741596000000|2025-03-10 08:40:00|9530.4|9510.4|9527.6|9507.6|9532|9512|9521.3|9501.3|177
1741596300000|2025-03-10 08:45:00|9527.4|9507.4|9528|9508|9529.1|9509.1|9522.5|9502.5|143
1741596600000|2025-03-10 08:50:00|9528.1|9508.1|9521.6|9501.6|9530.8|9510.8|9521.5|9501.5|160
1741596900000|2025-03-10 08:55:00|9522|9502|9522|9502|9523|9503|9519.4|9499.4|133
1741597200000|2025-03-10 09:00:00|9521.8|9501.8|9529.6|9509.6|9530.8|9510.8|9518.9|9498.9|246
1741597500000|2025-03-10 09:05:00|9529.8|9509.8|9526.3|9506.3|9531.9|9511.9|9525.3|9505.3|151
1741597800000|2025-03-10 09:10:00|9526.5|9506.5|9533.4|9513.4|9535.5|9515.5|9525.5|9505.5|122
1741598100000|2025-03-10 09:15:00|9533|9513|9540.8|9520.8|9544.4|9524.4|9532.8|9512.8|169
1741598400000|2025-03-10 09:20:00|9540.4|9520.4|9546.9|9526.9|9546.9|9526.9|9539.5|9519.5|178
1741598700000|2025-03-10 09:25:00|9547.1|9527.1|9547.3|9527.3|9553.4|9533.4|9546.5|9526.5|139
1741599000000|2025-03-10 09:30:00|9547.5|9527.5|9546.6|9526.6|9549.9|9529.9|9543|9523|95
1741599300000|2025-03-10 09:35:00|9546.8|9526.8|9552.1|9532.1|9553.6|9533.6|9545.6|9525.6|109
1741599600000|2025-03-10 09:40:00|9552.5|9532.5|9556.4|9536.4|9557.3|9537.3|9552|9532|84
1741599900000|2025-03-10 09:45:00|9556.8|9536.8|9559|9539|9559.5|9539.5|9555.3|9535.3|127
1741600200000|2025-03-10 09:50:00|9559.4|9539.4|9555|9535|9559.8|9539.8|9552.3|9532.3|114
1741600500000|2025-03-10 09:55:00|9555.3|9535.3|9552.8|9532.8|9555.8|9535.8|9550.8|9530.8|88
1741600800000|2025-03-10 10:00:00|9553|9533|9559.4|9539.4|9559.6|9539.6|9553|9533|114
1741601100000|2025-03-10 10:05:00|9559.6|9539.6|9557.3|9537.3|9560.4|9540.4|9556.5|9536.5|114
1741601400000|2025-03-10 10:10:00|9557.8|9537.8|9555.5|9535.5|9557.8|9537.8|9554.6|9534.6|77
1741601700000|2025-03-10 10:15:00|9555.1|9535.1|9551|9531|9559|9539|9548.6|9528.6|125
1741602000000|2025-03-10 10:20:00|9550.8|9530.8|9550.9|9530.9|9552.3|9532.3|9548.5|9528.5|112
1741602300000|2025-03-10 10:25:00|9550.3|9530.3|9541.8|9521.8|9550.3|9530.3|9541|9521|98
1741602600000|2025-03-10 10:30:00|9541.5|9521.5|9545.6|9525.6|9545.8|9525.8|9539|9519|157
1741602900000|2025-03-10 10:35:00|9545.9|9525.9|9545.5|9525.5|9549.5|9529.5|9544.8|9524.8|104
1741603200000|2025-03-10 10:40:00|9545.9|9525.9|9540.6|9520.6|9548.8|9528.8|9540.6|9520.6|86
1741603500000|2025-03-10 10:45:00|9541|9521|9543.5|9523.5|9543.9|9523.9|9540.6|9520.6|57
1741603800000|2025-03-10 10:50:00|9543.8|9523.8|9548|9528|9550.3|9530.3|9543.8|9523.8|62
1741604100000|2025-03-10 10:55:00|9547.8|9527.8|9546|9526|9548.3|9528.3|9545.5|9525.5|63
1741604400000|2025-03-10 11:00:00|9546.3|9526.3|9538.8|9518.8|9550.1|9530.1|9537.6|9517.6|205
1741604700000|2025-03-10 11:05:00|9538.5|9518.5|9541.8|9521.8|9541.8|9521.8|9534.9|9514.9|291
1741605000000|2025-03-10 11:10:00|9541.5|9521.5|9540.1|9520.1|9544|9524|9538.1|9518.1|127
1741605300000|2025-03-10 11:15:00|9539.8|9519.8|9543.9|9523.9|9544.1|9524.1|9538.8|9518.8|156
1741605600000|2025-03-10 11:20:00|9544.1|9524.1|9550.4|9530.4|9550.5|9530.5|9542|9522|106
1741605900000|2025-03-10 11:25:00|9550.6|9530.6|9545|9525|9550.6|9530.6|9544.8|9524.8|62
1741606200000|2025-03-10 11:30:00|9545.3|9525.3|9545.1|9525.1|9546.5|9526.5|9542.8|9522.8|89
1741606500000|2025-03-10 11:35:00|9545.6|9525.6|9542.1|9522.1|9546.3|9526.3|9541.9|9521.9|106
1741606800000|2025-03-10 11:40:00|9542|9522|9545|9525|9546.1|9526.1|9540.3|9520.3|107
1741607100000|2025-03-10 11:45:00|9544.6|9524.6|9551.4|9531.4|9551.6|9531.6|9543.8|9523.8|85
1741607400000|2025-03-10 11:50:00|9551.5|9531.5|9552.3|9532.3|9553.5|9533.5|9548.8|9528.8|109
1741607700000|2025-03-10 11:55:00|9552|9532|9553.5|9533.5|9555.3|9535.3|9547.5|9527.5|80
1741608000000|2025-03-10 12:00:00|9552.5|9532.5|9556.5|9536.5|9559.3|9539.3|9551|9531|165
1741608300000|2025-03-10 12:05:00|9556.8|9536.8|9558.8|9538.8|9559.6|9539.6|9556.1|9536.1|113
1741608600000|2025-03-10 12:10:00|9559|9539|9567.8|9547.8|9572.6|9552.6|9559|9539|176
1741608900000|2025-03-10 12:15:00|9568|9548|9554.9|9534.9|9568.5|9548.5|9554.5|9534.5|143
1741609200000|2025-03-10 12:20:00|9554.8|9534.8|9553|9533|9555.9|9535.9|9550.4|9530.4|121
1741609500000|2025-03-10 12:25:00|9553.4|9533.4|9559.5|9539.5|9560.5|9540.5|9553.4|9533.4|96
1741609800000|2025-03-10 12:30:00|9559.8|9539.8|9567.8|9547.8|9568.6|9548.6|9559.8|9539.8|166
1741610100000|2025-03-10 12:35:00|9567.5|9547.5|9568.1|9548.1|9570.3|9550.3|9564.6|9544.6|147
1741610400000|2025-03-10 12:40:00|9567.9|9547.9|9574|9554|9577|9557|9561.8|9541.8|165
1741610700000|2025-03-10 12:45:00|9574.3|9554.3|9564.5|9544.5|9574.3|9554.3|9564.5|9544.5|104
1741611000000|2025-03-10 12:50:00|9564.1|9544.1|9562.8|9542.8|9564.4|9544.4|9558.9|9538.9|124
1741611300000|2025-03-10 12:55:00|9563|9543|9560|9540|9563.6|9543.6|9556.4|9536.4|157
1741611600000|2025-03-10 13:00:00|9560.4|9540.4|9560|9540|9571.6|9551.6|9559.8|9539.8|415
1741611900000|2025-03-10 13:05:00|9559.6|9539.6|9561.1|9541.1|9568.3|9548.3|9550.5|9530.5|381
1741612200000|2025-03-10 13:10:00|9561.4|9541.4|9573.1|9553.1|9574.3|9554.3|9560.8|9540.8|294
1741612500000|2025-03-10 13:15:00|9573.5|9553.5|9580|9560|9582.9|9562.9|9573.5|9553.5|185
1741612800000|2025-03-10 13:20:00|9580.3|9560.3|9572.8|9552.8|9581.6|9561.6|9572|9552|197
1741613100000|2025-03-10 13:25:00|9572.5|9552.5|9569.8|9549.8|9572.5|9552.5|9568.5|9548.5|227
1741613400000|2025-03-10 13:30:00|9570.1|9550.1|9574.3|9554.3|9576.5|9556.5|9569.3|9549.3|265
1741613700000|2025-03-10 13:35:00|9574.5|9554.5|9575.1|9555.1|9579.3|9559.3|9571.8|9551.8|262
1741614000000|2025-03-10 13:40:00|9575|9555|9579.3|9559.3|9583.1|9563.1|9574.5|9554.5|252
1741614300000|2025-03-10 13:45:00|9579|9559|9568|9548|9579.9|9559.9|9564.5|9544.5|265
1741614600000|2025-03-10 13:50:00|9567.8|9547.8|9562.5|9542.5|9569|9549|9556.1|9536.1|336
1741614900000|2025-03-10 13:55:00|9562.3|9542.3|9554|9534|9566.8|9546.8|9553.6|9533.6|247
1741615200000|2025-03-10 14:00:00|9552.9|9532.9|9547.5|9527.5|9554.8|9534.8|9546|9526|295
1741615500000|2025-03-10 14:05:00|9547.8|9527.8|9553.4|9533.4|9556.5|9536.5|9547.8|9527.8|338
1741615800000|2025-03-10 14:10:00|9553.5|9533.5|9562.4|9542.4|9565.5|9545.5|9551.1|9531.1|282
1741616100000|2025-03-10 14:15:00|9562.1|9542.1|9555.6|9535.6|9567|9547|9555.6|9535.6|237
1741616400000|2025-03-10 14:20:00|9555.9|9535.9|9557|9537|9558.8|9538.8|9551|9531|292
1741616700000|2025-03-10 14:25:00|9557.3|9537.3|9549|9529|9558.3|9538.3|9547|9527|385
1741617000000|2025-03-10 14:30:00|9548.8|9528.8|9543.8|9523.8|9549.5|9529.5|9539.6|9519.6|394
1741617300000|2025-03-10 14:35:00|9544|9524|9548.8|9528.8|9552|9532|9542.3|9522.3|267
1741617600000|2025-03-10 14:40:00|9548.5|9528.5|9549.4|9529.4|9554|9534|9547|9527|304
1741617900000|2025-03-10 14:45:00|9549.6|9529.6|9548.1|9528.1|9552|9532|9539.8|9519.8|350
1741618200000|2025-03-10 14:50:00|9548.5|9528.5|9537.3|9517.3|9550|9530|9536.4|9516.4|248
1741618500000|2025-03-10 14:55:00|9537.5|9517.5|9545.1|9525.1|9545.1|9525.1|9536.6|9516.6|238
1741618800000|2025-03-10 15:00:00|9545.4|9525.4|9546.8|9526.8|9555.3|9535.3|9545.4|9525.4|371
1741619100000|2025-03-10 15:05:00|9546.5|9526.5|9547.3|9527.3|9549|9529|9545|9525|266
1741619400000|2025-03-10 15:10:00|9546.9|9526.9|9549.5|9529.5|9551|9531|9545.5|9525.5|171
1741619700000|2025-03-10 15:15:00|9549|9529|9549.3|9529.3|9552.9|9532.9|9546.5|9526.5|174
1741620000000|2025-03-10 15:20:00|9549.5|9529.5|9552.3|9532.3|9554.3|9534.3|9548.6|9528.6|185
1741620300000|2025-03-10 15:25:00|9552|9532|9553.1|9533.1|9553.6|9533.6|9549.4|9529.4|129
1741620600000|2025-03-10 15:30:00|9553.4|9533.4|9553.5|9533.5|9559.3|9539.3|9553.3|9533.3|199
1741620900000|2025-03-10 15:35:00|9553.8|9533.8|9552.1|9532.1|9555|9535|9550.8|9530.8|185
1741621200000|2025-03-10 15:40:00|9552.4|9532.4|9546.8|9526.8|9552.4|9532.4|9545.9|9525.9|146
1741621500000|2025-03-10 15:45:00|9546.5|9526.5|9552.8|9532.8|9555.6|9535.6|9544.8|9524.8|152
1741621800000|2025-03-10 15:50:00|9552.9|9532.9|9559.3|9539.3|9559.4|9539.4|9551.4|9531.4|106
1741622100000|2025-03-10 15:55:00|9559|9539|9554.1|9534.1|9561.3|9541.3|9551.4|9531.4|143
1741622400000|2025-03-10 16:00:00|9553.9|9533.9|9556.8|9536.8|9558.9|9538.9|9550|9530|146
1741622700000|2025-03-10 16:05:00|9557|9537|9556|9536|9560.6|9540.6|9553.8|9533.8|125
1741623000000|2025-03-10 16:10:00|9556.6|9536.6|9557.6|9537.6|9559.8|9539.8|9556.5|9536.5|130
1741623300000|2025-03-10 16:15:00|9557.9|9537.9|9546.8|9526.8|9558.3|9538.3|9543.1|9523.1|203
1741623600000|2025-03-10 16:20:00|9546.5|9526.5|9543.5|9523.5|9548.3|9528.3|9540.3|9520.3|129
1741623900000|2025-03-10 16:25:00|9543.8|9523.8|9548.8|9528.8|9549.5|9529.5|9543.5|9523.5|155
1741624200000|2025-03-10 16:30:00|9549|9529|9550.1|9530.1|9553|9533|9547.8|9527.8|124
1741624500000|2025-03-10 16:35:00|9548.6|9528.6|9546.8|9526.8|9551|9531|9544.8|9524.8|210
1741624800000|2025-03-10 16:40:00|9547.3|9527.3|9538.9|9518.9|9548.8|9528.8|9536.8|9516.8|201
1741625100000|2025-03-10 16:45:00|9538.5|9518.5|9535|9515|9546.1|9526.1|9533.5|9513.5|231
1741625400000|2025-03-10 16:50:00|9536|9516|9541.3|9521.3|9541.8|9521.8|9535.5|9515.5|162
1741625700000|2025-03-10 16:55:00|9540.6|9520.6|9532.4|9512.4|9540.6|9520.6|9532.1|9512.1|194
1741626000000|2025-03-10 17:00:00|9531.9|9511.9|9527.5|9507.5|9532.4|9512.4|9524.8|9504.8|69
1741626300000|2025-03-10 17:05:00|9527.9|9507.9|9525.9|9505.9|9528.4|9508.4|9525.1|9505.1|36
1741626600000|2025-03-10 17:10:00|9525.6|9505.6|9529.1|9509.1|9529.1|9509.1|9518.9|9498.9|69
1741626900000|2025-03-10 17:15:00|9529.5|9509.5|9529.1|9509.1|9534.5|9514.5|9528.4|9508.4|128
1741627200000|2025-03-10 17:20:00|9529.6|9509.6|9532.3|9512.3|9533.1|9513.1|9529.1|9509.1|43
1741627500000|2025-03-10 17:25:00|9532.9|9512.9|9530.1|9510.1|9535.1|9515.1|9529.9|9509.9|41
1741627800000|2025-03-10 17:30:00|9529.8|9509.8|9525.9|9505.9|9533.4|9513.4|9524.3|9504.3|91
1741628100000|2025-03-10 17:35:00|9525.4|9505.4|9518.9|9498.9|9526.5|9506.5|9516.4|9496.4|92
1741628400000|2025-03-10 17:40:00|9519.3|9499.3|9514.4|9494.4|9519.6|9499.6|9510.4|9490.4|55
1741628700000|2025-03-10 17:45:00|9514.9|9494.9|9511.9|9491.9|9516.9|9496.9|9510.9|9490.9|62
1741629000000|2025-03-10 17:50:00|9512.4|9492.4|9509.1|9489.1|9514|9494|9508.3|9488.3|121
1741629300000|2025-03-10 17:55:00|9509.5|9489.5|9509.3|9489.3|9509.5|9489.5|9506.4|9486.4|41
1741629600000|2025-03-10 18:00:00|9508.9|9488.9|9501.9|9481.9|9509.1|9489.1|9500.4|9480.4|93
1741629900000|2025-03-10 18:05:00|9502.1|9482.1|9500.9|9480.9|9502.5|9482.5|9499|9479|52
1741630200000|2025-03-10 18:10:00|9501.6|9481.6|9512.4|9492.4|9520.4|9500.4|9501.6|9481.6|80
1741630500000|2025-03-10 18:15:00|9512.9|9492.9|9513.9|9493.9|9514.1|9494.1|9512.8|9492.8|19
1741630800000|2025-03-10 18:20:00|9512.9|9492.9|9514.9|9494.9|9515.3|9495.3|9509.4|9489.4|54
1741631100000|2025-03-10 18:25:00|9514.5|9494.5|9510.1|9490.1|9514.5|9494.5|9508.4|9488.4|98
1741631400000|2025-03-10 18:30:00|9510.4|9490.4|9511.6|9491.6|9511.6|9491.6|9510.4|9490.4|10
1741631700000|2025-03-10 18:35:00|9511.3|9491.3|9512.3|9492.3|9512.4|9492.4|9511|9491|45
1741632000000|2025-03-10 18:40:00|9511.9|9491.9|9513.1|9493.1|9513.1|9493.1|9510.1|9490.1|41
1741632300000|2025-03-10 18:45:00|9513.5|9493.5|9517.3|9497.3|9517.6|9497.6|9513.3|9493.3|21
1741632600000|2025-03-10 18:50:00|9516.6|9496.6|9511.3|9491.3|9517.1|9497.1|9511.3|9491.3|19
1741632900000|2025-03-10 18:55:00|9512.1|9490.1|9509.9|9487.9|9515.9|9493.9|9508.4|9486.4|27
1741654800000|2025-03-11 01:00:00|9521.6|9501.6|9509.6|9489.6|9523.1|9503.1|9505.9|9485.9|205
1741655100000|2025-03-11 01:05:00|9510.1|9490.1|9503.1|9483.1|9512.6|9492.6|9501.1|9481.1|306
1741655400000|2025-03-11 01:10:00|9502.4|9482.4|9470.4|9450.4|9502.4|9482.4|9469.6|9449.6|328
1741655700000|2025-03-11 01:15:00|9470.9|9450.9|9482.4|9462.4|9486.4|9466.4|9470.1|9450.1|155
1741656000000|2025-03-11 01:20:00|9482.9|9462.9|9487.6|9467.6|9489.1|9469.1|9479.9|9459.9|164
1741656300000|2025-03-11 01:25:00|9487.4|9467.4|9487.9|9467.9|9490.6|9470.6|9483.4|9463.4|157
1741656600000|2025-03-11 01:30:00|9487.1|9467.1|9493.6|9473.6|9495.9|9475.9|9484.6|9464.6|190
1741656900000|2025-03-11 01:35:00|9494.4|9474.4|9500.1|9480.1|9500.9|9480.9|9493.4|9473.4|135
1741657200000|2025-03-11 01:40:00|9499.9|9479.9|9501.4|9481.4|9502.6|9482.6|9496.9|9476.9|111
1741657500000|2025-03-11 01:45:00|9500.9|9480.9|9502.6|9482.6|9503.4|9483.4|9496.1|9476.1|74
1741657800000|2025-03-11 01:50:00|9502.1|9482.1|9504.4|9484.4|9508.1|9488.1|9500.4|9480.4|96
1741658100000|2025-03-11 01:55:00|9503.6|9483.6|9513.4|9493.4|9513.6|9493.6|9503.6|9483.6|73
1741658400000|2025-03-11 02:00:00|9512.6|9492.6|9513.9|9493.9|9516.6|9496.6|9509.1|9489.1|110
1741658700000|2025-03-11 02:05:00|9514.4|9494.4|9527.4|9507.4|9530.6|9510.6|9513.4|9493.4|114
1741659000000|2025-03-11 02:10:00|9526.9|9506.9|9538.1|9518.1|9543.4|9523.4|9525.9|9505.9|152
1741659300000|2025-03-11 02:15:00|9537.6|9517.6|9535.9|9515.9|9537.6|9517.6|9532.4|9512.4|74
1741659600000|2025-03-11 02:20:00|9536.4|9516.4|9535.4|9515.4|9538.9|9518.9|9534.1|9514.1|96
1741659900000|2025-03-11 02:25:00|9535.9|9515.9|9536.6|9516.6|9540.6|9520.6|9533.9|9513.9|81
1741660200000|2025-03-11 02:30:00|9536.1|9516.1|9533.4|9513.4|9539.4|9519.4|9532.9|9512.9|208
1741660500000|2025-03-11 02:35:00|9532.9|9512.9|9532.1|9512.1|9535.6|9515.6|9530.1|9510.1|124
1741660800000|2025-03-11 02:40:00|9533.1|9513.1|9530.6|9510.6|9538.4|9518.4|9529.9|9509.9|154
1741661100000|2025-03-11 02:45:00|9530.9|9510.9|9524.9|9504.9|9532.6|9512.6|9523.1|9503.1|109
1741661400000|2025-03-11 02:50:00|9524.4|9504.4|9533.4|9513.4|9533.6|9513.6|9520.9|9500.9|127
1741661700000|2025-03-11 02:55:00|9532.9|9512.9|9528.6|9508.6|9533.4|9513.4|9527.4|9507.4|105
1741662000000|2025-03-11 03:00:00|9528.1|9508.1|9533.6|9513.6|9540.1|9520.1|9528.1|9508.1|136
1741662300000|2025-03-11 03:05:00|9533.1|9513.1|9533.6|9513.6|9535.1|9515.1|9530.6|9510.6|76
1741662600000|2025-03-11 03:10:00|9534.1|9514.1|9536.6|9516.6|9537.1|9517.1|9533.6|9513.6|53
1741662900000|2025-03-11 03:15:00|9536.1|9516.1|9538.6|9518.6|9540.4|9520.4|9532.4|9512.4|112
1741663200000|2025-03-11 03:20:00|9539.1|9519.1|9537.9|9517.9|9539.6|9519.6|9535.1|9515.1|70
1741663500000|2025-03-11 03:25:00|9538.4|9518.4|9528.6|9508.6|9539.1|9519.1|9527.9|9507.9|104
1741663800000|2025-03-11 03:30:00|9528.1|9508.1|9530.1|9510.1|9531.9|9511.9|9527.6|9507.6|46
1741664100000|2025-03-11 03:35:00|9529.6|9509.6|9526.9|9506.9|9530.9|9510.9|9526.9|9506.9|43
1741664400000|2025-03-11 03:40:00|9527.1|9507.1|9529.6|9509.6|9530.1|9510.1|9524.6|9504.6|35
1741664700000|2025-03-11 03:45:00|9528.9|9508.9|9527.4|9507.4|9530.4|9510.4|9525.9|9505.9|50
1741665000000|2025-03-11 03:50:00|9527.9|9507.9|9528.6|9508.6|9528.6|9508.6|9527.4|9507.4|12
1741665300000|2025-03-11 03:55:00|9528.4|9508.4|9527.6|9507.6|9528.4|9508.4|9526.9|9506.9|26
1741665600000|2025-03-11 04:00:00|9527.1|9507.1|9526.6|9506.6|9527.9|9507.9|9526.1|9506.1|16
1741665900000|2025-03-11 04:05:00|9526.1|9506.1|9527.6|9507.6|9528.1|9508.1|9525.4|9505.4|34
1741666200000|2025-03-11 04:10:00|9528.1|9508.1|9533.9|9513.9|9534.4|9514.4|9527.6|9507.6|21
1741666500000|2025-03-11 04:15:00|9533.4|9513.4|9534.4|9514.4|9535.1|9515.1|9533.4|9513.4|14
1741666800000|2025-03-11 04:20:00|9534.9|9514.9|9536.9|9516.9|9536.9|9516.9|9533.9|9513.9|13
1741667100000|2025-03-11 04:25:00|9537.1|9517.1|9539.4|9519.4|9540.1|9520.1|9537.1|9517.1|29
1741667400000|2025-03-11 04:30:00|9538.9|9518.9|9537.6|9517.6|9539.6|9519.6|9536.9|9516.9|20
1741667700000|2025-03-11 04:35:00|9537.9|9517.9|9537.6|9517.6|9538.6|9518.6|9536.1|9516.1|19
1741668000000|2025-03-11 04:40:00|9537.1|9517.1|9537.6|9517.6|9538.4|9518.4|9535.9|9515.9|10
1741668300000|2025-03-11 04:45:00|9538.1|9518.1|9532.4|9512.4|9538.1|9518.1|9531.1|9511.1|31
1741668600000|2025-03-11 04:50:00|9531.6|9511.6|9533.1|9513.1|9533.4|9513.4|9531.6|9511.6|18
1741668900000|2025-03-11 04:55:00|9533.9|9513.9|9534.4|9514.4|9536.1|9516.1|9533.9|9513.9|26
1741669200000|2025-03-11 05:00:00|9533.9|9513.9|9530.6|9510.6|9535.9|9515.9|9530.6|9510.6|43
1741669500000|2025-03-11 05:05:00|9529.9|9509.9|9528.6|9508.6|9530.6|9510.6|9528.4|9508.4|23
1741669800000|2025-03-11 05:10:00|9529.1|9509.1|9529.6|9509.6|9530.1|9510.1|9528.1|9508.1|19
1741670100000|2025-03-11 05:15:00|9529.1|9509.1|9526.4|9506.4|9530.9|9510.9|9525.6|9505.6|46
1741670400000|2025-03-11 05:20:00|9525.9|9505.9|9527.6|9507.6|9528.6|9508.6|9525.4|9505.4|21
1741670700000|2025-03-11 05:25:00|9527.9|9507.9|9530.1|9510.1|9530.1|9510.1|9527.6|9507.6|19
1741671000000|2025-03-11 05:30:00|9529.6|9509.6|9538.9|9518.9|9539.6|9519.6|9528.1|9508.1|152
1741671300000|2025-03-11 05:35:00|9538.4|9518.4|9532.1|9512.1|9538.4|9518.4|9530.9|9510.9|85
1741671600000|2025-03-11 05:40:00|9531.6|9511.6|9531.6|9511.6|9533.9|9513.9|9526.1|9506.1|127
1741671900000|2025-03-11 05:45:00|9532.1|9512.1|9525.9|9505.9|9532.1|9512.1|9520.9|9500.9|91
1741672200000|2025-03-11 05:50:00|9526.4|9506.4|9528.1|9508.1|9530.1|9510.1|9523.9|9503.9|109
1741672500000|2025-03-11 05:55:00|9528.4|9508.4|9540.1|9520.1|9540.1|9520.1|9524.9|9504.9|127
1741672800000|2025-03-11 06:00:00|9540.6|9520.6|9535.4|9515.4|9540.6|9520.6|9531.9|9511.9|119
1741673100000|2025-03-11 06:05:00|9536.1|9516.1|9546.6|9526.6|9552.9|9532.9|9536.1|9516.1|171
1741673400000|2025-03-11 06:10:00|9545.9|9525.9|9551.6|9531.6|9551.6|9531.6|9543.4|9523.4|85
1741673700000|2025-03-11 06:15:00|9552.1|9532.1|9552.4|9532.4|9555.6|9535.6|9547.9|9527.9|126
1741674000000|2025-03-11 06:20:00|9551.9|9531.9|9569.6|9549.6|9570.1|9550.1|9549.9|9529.9|156
1741674300000|2025-03-11 06:25:00|9569.1|9549.1|9566.6|9546.6|9571.9|9551.9|9564.4|9544.4|50
1741674600000|2025-03-11 06:30:00|9567.1|9547.1|9570.4|9550.4|9576.9|9556.9|9567.1|9547.1|90
1741674900000|2025-03-11 06:35:00|9570.9|9550.9|9566.4|9546.4|9571.4|9551.4|9563.6|9543.6|62
1741675200000|2025-03-11 06:40:00|9565.6|9545.6|9571.6|9551.6|9572.6|9552.6|9564.1|9544.1|59
1741675500000|2025-03-11 06:45:00|9572.1|9552.1|9568.1|9548.1|9573.4|9553.4|9566.4|9546.4|100
1741675800000|2025-03-11 06:50:00|9567.6|9547.6|9565.9|9545.9|9569.9|9549.9|9564.6|9544.6|90
1741676100000|2025-03-11 06:55:00|9565.4|9545.4|9566.9|9546.9|9567.4|9547.4|9563.9|9543.9|79
1741676400000|2025-03-11 07:00:00|9566.4|9546.4|9558.4|9538.4|9567.6|9547.6|9558.1|9538.1|79
1741676700000|2025-03-11 07:05:00|9558.9|9538.9|9558.1|9538.1|9561.6|9541.6|9555.4|9535.4|59
1741677000000|2025-03-11 07:10:00|9557.9|9537.9|9554.1|9534.1|9563.1|9543.1|9554.1|9534.1|79
1741677300000|2025-03-11 07:15:00|9554.6|9534.6|9562.1|9542.1|9563.1|9543.1|9554.6|9534.6|88
1741677600000|2025-03-11 07:20:00|9562.9|9542.9|9564.9|9544.9|9568.9|9548.9|9559.6|9539.6|75
1741677900000|2025-03-11 07:25:00|9564.4|9544.4|9563.1|9543.1|9564.9|9544.9|9560.6|9540.6|59
1741678200000|2025-03-11 07:30:00|9562.6|9542.6|9548.9|9528.9|9562.6|9542.6|9546.1|9526.1|95
1741678500000|2025-03-11 07:35:00|9548.4|9528.4|9558.1|9538.1|9558.1|9538.1|9545.6|9525.6|78
1741678800000|2025-03-11 07:40:00|9558.6|9538.6|9560.4|9540.4|9562.6|9542.6|9556.6|9536.6|93
1741679100000|2025-03-11 07:45:00|9559.9|9539.9|9565.9|9545.9|9570.6|9550.6|9558.9|9538.9|102
1741679400000|2025-03-11 07:50:00|9565.1|9545.1|9565.4|9545.4|9567.1|9547.1|9562.6|9542.6|74
1741679700000|2025-03-11 07:55:00|9566.1|9546.1|9568|9548|9569.1|9549.1|9565.1|9545.1|161
1741680000000|2025-03-11 08:00:00|9568.5|9548.5|9557.3|9537.3|9571.6|9551.6|9551.8|9531.8|256
1741680300000|2025-03-11 08:05:00|9557.5|9537.5|9557.3|9537.3|9566.6|9546.6|9556.8|9536.8|193
1741680600000|2025-03-11 08:10:00|9556.9|9536.9|9565.4|9545.4|9566.6|9546.6|9556|9536|122
1741680900000|2025-03-11 08:15:00|9565|9545|9568.9|9548.9|9571.4|9551.4|9564.3|9544.3|136
1741681200000|2025-03-11 08:20:00|9568.6|9548.6|9576.4|9556.4|9576.9|9556.9|9567.4|9547.4|98
1741681500000|2025-03-11 08:25:00|9576.6|9556.6|9573.9|9553.9|9577.6|9557.6|9573.6|9553.6|125
1741681800000|2025-03-11 08:30:00|9574.1|9554.1|9575.4|9555.4|9576.1|9556.1|9572.6|9552.6|94
1741682100000|2025-03-11 08:35:00|9575.1|9555.1|9565.9|9545.9|9576.4|9556.4|9563.6|9543.6|158
1741682400000|2025-03-11 08:40:00|9566.1|9546.1|9567.1|9547.1|9568.1|9548.1|9562.4|9542.4|135
1741682700000|2025-03-11 08:45:00|9567.4|9547.4|9575.6|9555.6|9575.6|9555.6|9567.4|9547.4|118
1741683000000|2025-03-11 08:50:00|9575.4|9555.4|9577.1|9557.1|9578.6|9558.6|9573.1|9553.1|80
1741683300000|2025-03-11 08:55:00|9577.6|9557.6|9584.6|9564.6|9584.9|9564.9|9577.6|9557.6|113
1741683600000|2025-03-11 09:00:00|9584.9|9564.9|9608.1|9588.1|9609.4|9589.4|9584.6|9564.6|294
1741683900000|2025-03-11 09:05:00|9608.4|9588.4|9598.9|9578.9|9610.4|9590.4|9598.1|9578.1|222
1741684200000|2025-03-11 09:10:00|9598.6|9578.6|9586.4|9566.4|9598.6|9578.6|9583.1|9563.1|168
1741684500000|2025-03-11 09:15:00|9586.6|9566.6|9585.9|9565.9|9587.4|9567.4|9576.6|9556.6|129
1741684800000|2025-03-11 09:20:00|9586.1|9566.1|9592.9|9572.9|9593.6|9573.6|9584.4|9564.4|152
1741685100000|2025-03-11 09:25:00|9593.1|9573.1|9593.1|9573.1|9597.9|9577.9|9592.6|9572.6|111
1741685400000|2025-03-11 09:30:00|9592.9|9572.9|9595.4|9575.4|9598.9|9578.9|9589.9|9569.9|175
1741685700000|2025-03-11 09:35:00|9595.1|9575.1|9597.6|9577.6|9597.6|9577.6|9592.6|9572.6|128
1741686000000|2025-03-11 09:40:00|9597.4|9577.4|9604.4|9584.4|9604.4|9584.4|9595.4|9575.4|123
1741686300000|2025-03-11 09:45:00|9604.6|9584.6|9624.9|9604.9|9624.9|9604.9|9604.6|9584.6|158
1741686600000|2025-03-11 09:50:00|9625.1|9605.1|9632.9|9612.9|9633.1|9613.1|9618.1|9598.1|198
1741686900000|2025-03-11 09:55:00|9633.4|9613.4|9629.1|9609.1|9634.9|9614.9|9626.1|9606.1|174
1741687200000|2025-03-11 10:00:00|9629.4|9609.4|9627.6|9607.6|9631.9|9611.9|9625.6|9605.6|162
1741687500000|2025-03-11 10:05:00|9627.9|9607.9|9621.9|9601.9|9632.1|9612.1|9621.9|9601.9|140
1741687800000|2025-03-11 10:10:00|9621.6|9601.6|9623.9|9603.9|9625.1|9605.1|9617.4|9597.4|201
1741688100000|2025-03-11 10:15:00|9623.6|9603.6|9621.9|9601.9|9627.1|9607.1|9621.4|9601.4|140
1741688400000|2025-03-11 10:20:00|9621.4|9601.4|9632.1|9612.1|9632.5|9612.5|9618.9|9598.9|102
1741688700000|2025-03-11 10:25:00|9633.9|9613.9|9627.6|9607.6|9633.9|9613.9|9625.4|9605.4|111
1741689000000|2025-03-11 10:30:00|9627.9|9607.9|9630.4|9610.4|9634.1|9614.1|9627.4|9607.4|98
1741689300000|2025-03-11 10:35:00|9630.6|9610.6|9634.1|9614.1|9634.4|9614.4|9629.9|9609.9|87
1741689600000|2025-03-11 10:40:00|9633.9|9613.9|9630.9|9610.9|9634.6|9614.6|9628.9|9608.9|85
1741689900000|2025-03-11 10:45:00|9631.1|9611.1|9644.9|9624.9|9648.9|9628.9|9630.9|9610.9|144
1741690200000|2025-03-11 10:50:00|9644.6|9624.6|9645.4|9625.4|9648.9|9628.9|9640.4|9620.4|171
1741690500000|2025-03-11 10:55:00|9645.6|9625.6|9648.1|9628.1|9648.9|9628.9|9638.6|9618.6|163
1741690800000|2025-03-11 11:00:00|9647.6|9627.6|9643.9|9623.9|9648.9|9628.9|9643.6|9623.6|126
1741691100000|2025-03-11 11:05:00|9643.6|9623.6|9644.9|9624.9|9645.6|9625.6|9641.1|9621.1|95
1741691400000|2025-03-11 11:10:00|9645.1|9625.1|9645.9|9625.9|9647.4|9627.4|9641.9|9621.9|75
1741691700000|2025-03-11 11:15:00|9646.4|9626.4|9650.6|9630.6|9650.9|9630.9|9646.1|9626.1|119
1741692000000|2025-03-11 11:20:00|9650.1|9630.1|9654.9|9634.9|9655.9|9635.9|9648.6|9628.6|124
1741692300000|2025-03-11 11:25:00|9655.1|9635.1|9660.4|9640.4|9662.1|9642.1|9652.1|9632.1|166
1741692600000|2025-03-11 11:30:00|9659.9|9639.9|9659.4|9639.4|9665.9|9645.9|9659.1|9639.1|165
1741692900000|2025-03-11 11:35:00|9658.9|9638.9|9662.9|9642.9|9664.1|9644.1|9654.4|9634.4|77
1741693200000|2025-03-11 11:40:00|9663.1|9643.1|9663.4|9643.4|9667.4|9647.4|9661.9|9641.9|104
1741693500000|2025-03-11 11:45:00|9663.1|9643.1|9657.9|9637.9|9666.9|9646.9|9656.4|9636.4|104
1741693800000|2025-03-11 11:50:00|9658.1|9638.1|9657.4|9637.4|9658.9|9638.9|9655.1|9635.1|98
1741694100000|2025-03-11 11:55:00|9657.6|9637.6|9658.4|9638.4|9660.6|9640.6|9657.1|9637.1|94
1741694400000|2025-03-11 12:00:00|9658.1|9638.1|9658.9|9638.9|9660.4|9640.4|9655.4|9635.4|103
1741694700000|2025-03-11 12:05:00|9658.6|9638.6|9650.1|9630.1|9660.9|9640.9|9649.4|9629.4|112
1741695000000|2025-03-11 12:10:00|9649.4|9629.4|9652.4|9632.4|9653.9|9633.9|9645.4|9625.4|152
1741695300000|2025-03-11 12:15:00|9652.1|9632.1|9651.4|9631.4|9654.6|9634.6|9647.1|9627.1|156
1741695600000|2025-03-11 12:20:00|9651.6|9631.6|9651.4|9631.4|9657.6|9637.6|9649.9|9629.9|118
1741695900000|2025-03-11 12:25:00|9651.6|9631.6|9653.9|9633.9|9657.1|9637.1|9648.1|9628.1|141
1741696200000|2025-03-11 12:30:00|9654.4|9634.4|9645.6|9625.6|9655.4|9635.4|9643.1|9623.1|204
1741696500000|2025-03-11 12:35:00|9646.1|9626.1|9651.4|9631.4|9651.4|9631.4|9645.9|9625.9|166
1741696800000|2025-03-11 12:40:00|9651.1|9631.1|9650.4|9630.4|9652.1|9632.1|9645.6|9625.6|150
1741697100000|2025-03-11 12:45:00|9650.9|9630.9|9646.9|9626.9|9653.1|9633.1|9645.1|9625.1|158
1741697400000|2025-03-11 12:50:00|9647.1|9627.1|9645.6|9625.6|9648.1|9628.1|9643.6|9623.6|117
1741697700000|2025-03-11 12:55:00|9645.9|9625.9|9647.4|9627.4|9653.4|9633.4|9644.9|9624.9|199
1741698000000|2025-03-11 13:00:00|9647.1|9627.1|9647.1|9627.1|9649.6|9629.6|9640.1|9620.1|493
1741698300000|2025-03-11 13:05:00|9646.9|9626.9|9650.4|9630.4|9650.6|9630.6|9642.6|9622.6|297
1741698600000|2025-03-11 13:10:00|9651.1|9631.1|9655.4|9635.4|9661.9|9641.9|9650.9|9630.9|263
1741698900000|2025-03-11 13:15:00|9655.1|9635.1|9655.6|9635.6|9660.6|9640.6|9651.9|9631.9|257
1741699200000|2025-03-11 13:20:00|9655.4|9635.4|9657.1|9637.1|9657.4|9637.4|9649.1|9629.1|226
1741699500000|2025-03-11 13:25:00|9656.9|9636.9|9652.9|9632.9|9658.4|9638.4|9651.1|9631.1|196
1741699800000|2025-03-11 13:30:00|9653.1|9633.1|9656.4|9636.4|9657.1|9637.1|9647.4|9627.4|233
1741700100000|2025-03-11 13:35:00|9656.1|9636.1|9658.4|9638.4|9661.1|9641.1|9655.6|9635.6|232
1741700400000|2025-03-11 13:40:00|9658.1|9638.1|9662.6|9642.6|9667.6|9647.6|9652.9|9632.9|280
1741700700000|2025-03-11 13:45:00|9662.4|9642.4|9659.1|9639.1|9662.9|9642.9|9656.9|9636.9|253
1741701000000|2025-03-11 13:50:00|9659.4|9639.4|9646.6|9626.6|9659.9|9639.9|9646.4|9626.4|171
1741701300000|2025-03-11 13:55:00|9646.9|9626.9|9652.6|9632.6|9653.9|9633.9|9645.6|9625.6|191
1741701600000|2025-03-11 14:00:00|9652.4|9632.4|9650.1|9630.1|9658.1|9638.1|9645.4|9625.4|514
1741701900000|2025-03-11 14:05:00|9649.9|9629.9|9660.4|9640.4|9662.9|9642.9|9644.6|9624.6|391
1741702200000|2025-03-11 14:10:00|9660.9|9640.9|9653.9|9633.9|9661.9|9641.9|9653.4|9633.4|291
1741702500000|2025-03-11 14:15:00|9653.6|9633.6|9656.9|9636.9|9658.4|9638.4|9651.6|9631.6|254
1741702800000|2025-03-11 14:20:00|9656.6|9636.6|9634.6|9614.6|9656.9|9636.9|9632.9|9612.9|293
1741703100000|2025-03-11 14:25:00|9635.1|9615.1|9633.9|9613.9|9638.4|9618.4|9632.9|9612.9|172
1741703400000|2025-03-11 14:30:00|9634.1|9614.1|9628.1|9608.1|9641.1|9621.1|9626.1|9606.1|259
1741703700000|2025-03-11 14:35:00|9628.4|9608.4|9623.4|9603.4|9631.4|9611.4|9622.1|9602.1|293
1741704000000|2025-03-11 14:40:00|9623.6|9603.6|9629.1|9609.1|9631.1|9611.1|9618.4|9598.4|225
1741704300000|2025-03-11 14:45:00|9628.9|9608.9|9623.4|9603.4|9631.6|9611.6|9623.4|9603.4|227
1741704600000|2025-03-11 14:50:00|9623.9|9603.9|9633.6|9613.6|9635.9|9615.9|9623.4|9603.4|251
1741704900000|2025-03-11 14:55:00|9633.1|9613.1|9626.1|9606.1|9633.1|9613.1|9625.6|9605.6|221
1741705200000|2025-03-11 15:00:00|9625.6|9605.6|9635.1|9615.1|9637.1|9617.1|9624.9|9604.9|270
1741705500000|2025-03-11 15:05:00|9634.9|9614.9|9642.6|9622.6|9643.4|9623.4|9634.6|9614.6|230
1741705800000|2025-03-11 15:10:00|9642.9|9622.9|9640.6|9620.6|9646.9|9626.9|9639.9|9619.9|244
1741706100000|2025-03-11 15:15:00|9641.1|9621.1|9647.1|9627.1|9648.1|9628.1|9640.6|9620.6|230
1741706400000|2025-03-11 15:20:00|9647.6|9627.6|9645.9|9625.9|9648.6|9628.6|9640.9|9620.9|274
1741706700000|2025-03-11 15:25:00|9645.1|9625.1|9645.6|9625.6|9652.4|9632.4|9642.6|9622.6|259
1741707000000|2025-03-11 15:30:00|9645.4|9625.4|9651.6|9631.6|9656.6|9636.6|9644.9|9624.9|225
1741707300000|2025-03-11 15:35:00|9651.4|9631.4|9656.1|9636.1|9659.1|9639.1|9650.9|9630.9|178
1741707600000|2025-03-11 15:40:00|9656.4|9636.4|9658.6|9638.6|9658.9|9638.9|9654.4|9634.4|168
1741707900000|2025-03-11 15:45:00|9658.4|9638.4|9662.9|9642.9|9663.1|9643.1|9653.6|9633.6|176
1741708200000|2025-03-11 15:50:00|9663.1|9643.1|9666.9|9646.9|9668.1|9648.1|9660.4|9640.4|147
1741708500000|2025-03-11 15:55:00|9667.1|9647.1|9660.1|9640.1|9667.1|9647.1|9660.1|9640.1|129
1741708800000|2025-03-11 16:00:00|9660.4|9640.4|9665.4|9645.4|9666.1|9646.1|9659.1|9639.1|156
1741709100000|2025-03-11 16:05:00|9665.6|9645.6|9656.6|9636.6|9665.6|9645.6|9656.6|9636.6|179
1741709400000|2025-03-11 16:10:00|9656.4|9636.4|9656.4|9636.4|9658.1|9638.1|9652.9|9632.9|163
1741709700000|2025-03-11 16:15:00|9656.1|9636.1|9663.6|9643.6|9665.1|9645.1|9656.1|9636.1|172
1741710000000|2025-03-11 16:20:00|9664.1|9644.1|9662.9|9642.9|9666.1|9646.1|9662.1|9642.1|87
1741710300000|2025-03-11 16:25:00|9663.1|9643.1|9662.6|9642.6|9664.1|9644.1|9661.6|9641.6|106
1741710600000|2025-03-11 16:30:00|9662.9|9642.9|9662.9|9642.9|9663.6|9643.6|9661.1|9641.1|123
1741710900000|2025-03-11 16:35:00|9662.6|9642.6|9666.1|9646.1|9666.6|9646.6|9661.1|9641.1|134
1741711200000|2025-03-11 16:40:00|9666.4|9646.4|9669.6|9649.6|9671.4|9651.4|9663.6|9643.6|132
1741711500000|2025-03-11 16:45:00|9670.6|9650.6|9674.1|9654.1|9676.6|9656.6|9668.9|9648.9|320
1741711800000|2025-03-11 16:50:00|9673.6|9653.6|9670.9|9650.9|9675.9|9655.9|9670.1|9650.1|270
1741712100000|2025-03-11 16:55:00|9671.1|9651.1|9671.3|9651.3|9674.3|9654.3|9668.1|9648.1|202
1741712400000|2025-03-11 17:00:00|9671.8|9651.8|9669.6|9649.6|9671.9|9651.9|9667.6|9647.6|62
1741712700000|2025-03-11 17:05:00|9670|9650|9664.3|9644.3|9670.9|9650.9|9663.1|9643.1|49
1741713000000|2025-03-11 17:10:00|9664.5|9644.5|9669.4|9649.4|9672.1|9652.1|9664.3|9644.3|65
1741713300000|2025-03-11 17:15:00|9669.8|9649.8|9671.5|9651.5|9673|9653|9669.8|9649.8|42
1741713600000|2025-03-11 17:20:00|9671.4|9651.4|9663.6|9643.6|9671.5|9651.5|9663.6|9643.6|33
1741713900000|2025-03-11 17:25:00|9664.1|9644.1|9656|9636|9664.1|9644.1|9655.3|9635.3|56
1741714200000|2025-03-11 17:30:00|9656.4|9636.4|9659.6|9639.6|9661|9641|9655.4|9635.4|71
1741714500000|2025-03-11 17:35:00|9660.1|9640.1|9657.9|9637.9|9660.4|9640.4|9655|9635|68
1741714800000|2025-03-11 17:40:00|9657.4|9637.4|9660|9640|9660|9640|9656.8|9636.8|49
1741715100000|2025-03-11 17:45:00|9660.3|9640.3|9673.5|9653.5|9673.8|9653.8|9659.5|9639.5|42
1741715400000|2025-03-11 17:50:00|9673|9653|9674.5|9654.5|9675.8|9655.8|9670.9|9650.9|44
1741715700000|2025-03-11 17:55:00|9674.3|9654.3|9670.6|9650.6|9675|9655|9670|9650|34
1741716000000|2025-03-11 18:00:00|9670.5|9650.5|9673.5|9653.5|9673.5|9653.5|9670.1|9650.1|25
1741716300000|2025-03-11 18:05:00|9673|9653|9673|9653|9673.4|9653.4|9672|9652|12
1741716600000|2025-03-11 18:10:00|9673.3|9653.3|9676.5|9656.5|9677.3|9657.3|9672.8|9652.8|64
1741716900000|2025-03-11 18:15:00|9676.8|9656.8|9675.5|9655.5|9677.4|9657.4|9673.5|9653.5|50
1741717200000|2025-03-11 18:20:00|9676|9656|9680.9|9660.9|9683.1|9663.1|9675.3|9655.3|117
1741717500000|2025-03-11 18:25:00|9680.6|9660.6|9681|9661|9681|9661|9679.8|9659.8|5
1741717800000|2025-03-11 18:30:00|9680.6|9660.6|9680.3|9660.3|9681.3|9661.3|9678.5|9658.5|22
1741718100000|2025-03-11 18:35:00|9680.5|9660.5|9682|9662|9682|9662|9680.3|9660.3|23
1741718400000|2025-03-11 18:40:00|9682.4|9662.4|9684.1|9664.1|9686.5|9666.5|9682.4|9662.4|40
1741718700000|2025-03-11 18:45:00|9684.8|9664.8|9684.1|9664.1|9686|9666|9683.9|9663.9|44
1741719000000|2025-03-11 18:50:00|9684.5|9664.5|9684.9|9664.9|9685.8|9665.8|9683.3|9663.3|11
1741719300000|2025-03-11 18:55:00|9684.5|9664.5|9688.6|9666.6|9688.6|9666.6|9684.5|9663.9|9
1741741200000|2025-03-12 01:00:00|9666.3|9646.3|9665.8|9645.8|9668.5|9648.5|9662.3|9642.3|176
1741741500000|2025-03-12 01:05:00|9666.3|9646.3|9668|9648|9671.8|9651.8|9663.5|9643.5|126
1741741800000|2025-03-12 01:10:00|9668.5|9648.5|9661|9641|9669.3|9649.3|9656|9636|142
1741742100000|2025-03-12 01:15:00|9661.5|9641.5|9657|9637|9666.8|9646.8|9655|9635|185
1741742400000|2025-03-12 01:20:00|9657.3|9637.3|9660.5|9640.5|9660.8|9640.8|9655|9635|122
1741742700000|2025-03-12 01:25:00|9660|9640|9664.3|9644.3|9664.3|9644.3|9658.8|9638.8|77
1741743000000|2025-03-12 01:30:00|9663.5|9643.5|9671|9651|9672.5|9652.5|9663.5|9643.5|190
1741743300000|2025-03-12 01:35:00|9670.5|9650.5|9683.5|9663.5|9684|9664|9665|9645|162
1741743600000|2025-03-12 01:40:00|9684|9664|9680|9660|9684|9664|9677|9657|108
1741743900000|2025-03-12 01:45:00|9680.5|9660.5|9679.8|9659.8|9681|9661|9675.5|9655.5|102
1741744200000|2025-03-12 01:50:00|9680.3|9660.3|9683.8|9663.8|9684.3|9664.3|9678.5|9658.5|110
1741744500000|2025-03-12 01:55:00|9683.5|9663.5|9679|9659|9687|9667|9679|9659|101
1741744800000|2025-03-12 02:00:00|9678.8|9658.8|9680.5|9660.5|9681.8|9661.8|9674.8|9654.8|116
1741745100000|2025-03-12 02:05:00|9680.3|9660.3|9691.8|9671.8|9691.8|9671.8|9677.3|9657.3|85
1741745400000|2025-03-12 02:10:00|9691.5|9671.5|9697.5|9677.5|9699|9679|9690|9670|139
1741745700000|2025-03-12 02:15:00|9697|9677|9694|9674|9698.8|9678.8|9691.5|9671.5|82
1741746000000|2025-03-12 02:20:00|9694.5|9674.5|9697|9677|9697.5|9677.5|9694.3|9674.3|44
1741746300000|2025-03-12 02:25:00|9697.5|9677.5|9698.5|9678.5|9699|9679|9696.5|9676.5|27
1741746600000|2025-03-12 02:30:00|9698|9678|9703.3|9683.3|9714.3|9694.3|9696.8|9676.8|182
1741746900000|2025-03-12 02:35:00|9703|9683|9704.8|9684.8|9705.3|9685.3|9697.5|9677.5|137
1741747200000|2025-03-12 02:40:00|9705.3|9685.3|9701.8|9681.8|9707|9687|9697.3|9677.3|131
1741747500000|2025-03-12 02:45:00|9702.3|9682.3|9708|9688|9708|9688|9701.8|9681.8|71
1741747800000|2025-03-12 02:50:00|9707.5|9687.5|9707.5|9687.5|9709.8|9689.8|9705.3|9685.3|95
1741748100000|2025-03-12 02:55:00|9707|9687|9703|9683|9707.3|9687.3|9702.8|9682.8|99
1741748400000|2025-03-12 03:00:00|9703.5|9683.5|9719|9699|9724|9704|9703.5|9683.5|149
1741748700000|2025-03-12 03:05:00|9719.3|9699.3|9726.5|9706.5|9729|9709|9719.3|9699.3|112
1741749000000|2025-03-12 03:10:00|9727|9707|9740|9720|9741.3|9721.3|9723.3|9703.3|137
1741749300000|2025-03-12 03:15:00|9740.5|9720.5|9741.5|9721.5|9754.8|9734.8|9740.5|9720.5|209
1741749600000|2025-03-12 03:20:00|9741|9721|9739|9719|9741.5|9721.5|9735.5|9715.5|157
1741749900000|2025-03-12 03:25:00|9739.3|9719.3|9743.8|9723.8|9750.8|9730.8|9738.3|9718.3|177
1741750200000|2025-03-12 03:30:00|9743.3|9723.3|9740|9720|9743.3|9723.3|9736|9716|86
1741750500000|2025-03-12 03:35:00|9740.5|9720.5|9741.3|9721.3|9741.3|9721.3|9738.8|9718.8|40
1741750800000|2025-03-12 03:40:00|9740.8|9720.8|9734|9714|9741.5|9721.5|9732.5|9712.5|36
1741751100000|2025-03-12 03:45:00|9734.5|9714.5|9732.3|9712.3|9734.5|9714.5|9732.3|9712.3|20
1741751400000|2025-03-12 03:50:00|9732|9712|9731|9711|9732.5|9712.5|9730.3|9710.3|13
1741751700000|2025-03-12 03:55:00|9730.5|9710.5|9722.8|9702.8|9731.3|9711.3|9722.5|9702.5|37
1741752000000|2025-03-12 04:00:00|9722.3|9702.3|9720.5|9700.5|9725.8|9705.8|9720.5|9700.5|34
1741752300000|2025-03-12 04:05:00|9720.8|9700.8|9723.3|9703.3|9723.5|9703.5|9720.8|9700.8|29
1741752600000|2025-03-12 04:10:00|9723.5|9703.5|9727|9707|9727|9707|9723.5|9703.5|21
1741752900000|2025-03-12 04:15:00|9726.3|9706.3|9719.5|9699.5|9726.3|9706.3|9719.5|9699.5|27
1741753200000|2025-03-12 04:20:00|9719|9699|9722.3|9702.3|9724.8|9704.8|9716.8|9696.8|38
1741753500000|2025-03-12 04:25:00|9721.8|9701.8|9721.8|9701.8|9722.3|9702.3|9721.3|9701.3|16
1741753800000|2025-03-12 04:30:00|9721.3|9701.3|9722.5|9702.5|9722.5|9702.5|9718.3|9698.3|23
1741754100000|2025-03-12 04:35:00|9722|9702|9722.5|9702.5|9723.8|9703.8|9721|9701|33
1741754400000|2025-03-12 04:40:00|9722.3|9702.3|9722.5|9702.5|9722.8|9702.8|9721.3|9701.3|15
1741754700000|2025-03-12 04:45:00|9722.3|9702.3|9721.8|9701.8|9722.3|9702.3|9720.8|9700.8|28
1741755000000|2025-03-12 04:50:00|9721.5|9701.5|9722.5|9702.5|9722.8|9702.8|9721.5|9701.5|8
1741755300000|2025-03-12 04:55:00|9722.8|9702.8|9720.8|9700.8|9722.8|9702.8|9720|9700|19
1741755600000|2025-03-12 05:00:00|9721|9701|9718.8|9698.8|9721.3|9701.3|9716.8|9696.8|55
1741755900000|2025-03-12 05:05:00|9719|9699|9716.3|9696.3|9719.8|9699.8|9715.8|9695.8|25
1741756200000|2025-03-12 05:10:00|9716.5|9696.5|9719|9699|9720.3|9700.3|9715.8|9695.8|22
1741756500000|2025-03-12 05:15:00|9718.5|9698.5|9717.5|9697.5|9719.8|9699.8|9716|9696|21
1741756800000|2025-03-12 05:20:00|9717|9697|9716|9696|9720|9700|9715|9695|31
1741757100000|2025-03-12 05:25:00|9716.3|9696.3|9716.8|9696.8|9718.8|9698.8|9714.8|9694.8|41
1741757400000|2025-03-12 05:30:00|9716.3|9696.3|9734.3|9714.3|9736.5|9716.5|9713.3|9693.3|244
1741757700000|2025-03-12 05:35:00|9734.5|9714.5|9730.8|9710.8|9736.5|9716.5|9728.5|9708.5|183
1741758000000|2025-03-12 05:40:00|9730.5|9710.5|9728|9708|9732.3|9712.3|9727.5|9707.5|115
1741758300000|2025-03-12 05:45:00|9727.5|9707.5|9728.5|9708.5|9729|9709|9724|9704|150
1741758600000|2025-03-12 05:50:00|9728|9708|9731.3|9711.3|9734|9714|9728|9708|121
1741758900000|2025-03-12 05:55:00|9731.8|9711.8|9749.5|9729.5|9752.8|9732.8|9731.8|9711.8|221
1741759200000|2025-03-12 06:00:00|9750|9730|9749.8|9729.8|9752.3|9732.3|9745|9725|161
1741759500000|2025-03-12 06:05:00|9749.5|9729.5|9757|9737|9758.3|9738.3|9747.8|9727.8|114
1741759800000|2025-03-12 06:10:00|9756.5|9736.5|9755.5|9735.5|9756.5|9736.5|9752|9732|99
1741760100000|2025-03-12 06:15:00|9756|9736|9750.3|9730.3|9756.3|9736.3|9749.5|9729.5|90
1741760400000|2025-03-12 06:20:00|9749.8|9729.8|9735.5|9715.5|9749.8|9729.8|9733.8|9713.8|173
1741760700000|2025-03-12 06:25:00|9736|9716|9729.3|9709.3|9736.5|9716.5|9726.5|9706.5|151
1741761000000|2025-03-12 06:30:00|9729.8|9709.8|9730.8|9710.8|9733.8|9713.8|9726|9706|182
1741761300000|2025-03-12 06:35:00|9730.5|9710.5|9728|9708|9734|9714|9728|9708|101
1741761600000|2025-03-12 06:40:00|9728.5|9708.5|9732.8|9712.8|9736|9716|9727.5|9707.5|132
1741761900000|2025-03-12 06:45:00|9733.3|9713.3|9741.8|9721.8|9743.5|9723.5|9733.3|9713.3|209
1741762200000|2025-03-12 06:50:00|9742.3|9722.3|9728.3|9708.3|9742.3|9722.3|9722.8|9702.8|171
1741762500000|2025-03-12 06:55:00|9728.5|9708.5|9736.8|9716.8|9739.3|9719.3|9728.3|9708.3|137
1741762800000|2025-03-12 07:00:00|9737.3|9717.3|9734.5|9714.5|9738.8|9718.8|9730.5|9710.5|134
1741763100000|2025-03-12 07:05:00|9734|9714|9731.5|9711.5|9735.3|9715.3|9730.5|9710.5|79
1741763400000|2025-03-12 07:10:00|9732|9712|9735.3|9715.3|9735.5|9715.5|9730.5|9710.5|72
1741763700000|2025-03-12 07:15:00|9735.8|9715.8|9732.3|9712.3|9736|9716|9731.8|9711.8|51
1741764000000|2025-03-12 07:20:00|9731.8|9711.8|9725.8|9705.8|9732.3|9712.3|9715.8|9695.8|103
1741764300000|2025-03-12 07:25:00|9726.3|9706.3|9728.5|9708.5|9731.8|9711.8|9725.3|9705.3|70
1741764600000|2025-03-12 07:30:00|9728|9708|9731|9711|9731.5|9711.5|9727|9707|46
1741764900000|2025-03-12 07:35:00|9730.8|9710.8|9726.5|9706.5|9731.3|9711.3|9720|9700|71
1741765200000|2025-03-12 07:40:00|9727|9707|9736|9716|9737.5|9717.5|9727|9707|51
1741765500000|2025-03-12 07:45:00|9736.8|9716.8|9731.5|9711.5|9739|9719|9730.5|9710.5|55
1741765800000|2025-03-12 07:50:00|9731.3|9711.3|9734.8|9714.8|9736.8|9716.8|9730.3|9710.3|82
1741766100000|2025-03-12 07:55:00|9734.5|9714.5|9736.6|9716.6|9741.9|9721.9|9731|9711|146
1741766400000|2025-03-12 08:00:00|9736.4|9716.4|9742.6|9722.6|9750.1|9730.1|9735.4|9715.4|246
1741766700000|2025-03-12 08:05:00|9742.9|9722.9|9747.4|9727.4|9749.6|9729.6|9742.9|9722.9|159
1741767000000|2025-03-12 08:10:00|9747.1|9727.1|9749.9|9729.9|9752.4|9732.4|9739.6|9719.6|143
1741767300000|2025-03-12 08:15:00|9750.1|9730.1|9751.4|9731.4|9753.1|9733.1|9746.1|9726.1|187
1741767600000|2025-03-12 08:20:00|9751.9|9731.9|9753.9|9733.9|9754.6|9734.6|9748.9|9728.9|135
1741767900000|2025-03-12 08:25:00|9754.1|9734.1|9749.4|9729.4|9754.1|9734.1|9749.1|9729.1|101
1741768200000|2025-03-12 08:30:00|9749.6|9729.6|9747.1|9727.1|9753.1|9733.1|9746.4|9726.4|124
1741768500000|2025-03-12 08:35:00|9746.6|9726.6|9753.9|9733.9|9754.4|9734.4|9745.6|9725.6|118
1741768800000|2025-03-12 08:40:00|9754.4|9734.4|9751.6|9731.6|9754.4|9734.4|9749.4|9729.4|109
1741769100000|2025-03-12 08:45:00|9751.4|9731.4|9755.4|9735.4|9756.9|9736.9|9750.4|9730.4|102
1741769400000|2025-03-12 08:50:00|9755.6|9735.6|9747.4|9727.4|9756.9|9736.9|9745.4|9725.4|142
1741769700000|2025-03-12 08:55:00|9747.6|9727.6|9752.4|9732.4|9752.9|9732.9|9744.6|9724.6|183
1741770000000|2025-03-12 09:00:00|9752.6|9732.6|9751.4|9731.4|9756.1|9736.1|9746.1|9726.1|321
1741770300000|2025-03-12 09:05:00|9751.6|9731.6|9755.9|9735.9|9755.9|9735.9|9750.4|9730.4|184
1741770600000|2025-03-12 09:10:00|9755.6|9735.6|9744.1|9724.1|9755.6|9735.6|9742.6|9722.6|226
1741770900000|2025-03-12 09:15:00|9743.9|9723.9|9739.9|9719.9|9745.9|9725.9|9738.6|9718.6|201
1741771200000|2025-03-12 09:20:00|9740.1|9720.1|9743.1|9723.1|9748.9|9728.9|9739.9|9719.9|130
1741771500000|2025-03-12 09:25:00|9743.4|9723.4|9745.4|9725.4|9745.9|9725.9|9740.9|9720.9|129
1741771800000|2025-03-12 09:30:00|9745.1|9725.1|9743.1|9723.1|9749.9|9729.9|9742.6|9722.6|82
1741772100000|2025-03-12 09:35:00|9743.6|9723.6|9748.6|9728.6|9753.4|9733.4|9742.4|9722.4|121
1741772400000|2025-03-12 09:40:00|9748.9|9728.9|9742.6|9722.6|9749.4|9729.4|9740.4|9720.4|72
1741772700000|2025-03-12 09:45:00|9742.4|9722.4|9743.1|9723.1|9746.1|9726.1|9742.4|9722.4|105
1741773000000|2025-03-12 09:50:00|9743.6|9723.6|9745.1|9725.1|9747.9|9727.9|9743.6|9723.6|82
1741773300000|2025-03-12 09:55:00|9745.6|9725.6|9746.1|9726.1|9749.4|9729.4|9744.6|9724.6|117
1741773600000|2025-03-12 10:00:00|9745.9|9725.9|9755.1|9735.1|9757.6|9737.6|9745.4|9725.4|192
1741773900000|2025-03-12 10:05:00|9755.4|9735.4|9751.6|9731.6|9755.4|9735.4|9748.9|9728.9|141
1741774200000|2025-03-12 10:10:00|9751.9|9731.9|9752.4|9732.4|9757.1|9737.1|9751.4|9731.4|99
1741774500000|2025-03-12 10:15:00|9752.1|9732.1|9766.4|9746.4|9768.1|9748.1|9752.1|9732.1|85
1741774800000|2025-03-12 10:20:00|9766.6|9746.6|9772.4|9752.4|9773.1|9753.1|9766.4|9746.4|95
1741775100000|2025-03-12 10:25:00|9772.6|9752.6|9772.9|9752.9|9775.6|9755.6|9767.9|9747.9|115
1741775400000|2025-03-12 10:30:00|9772.6|9752.6|9768.4|9748.4|9773.4|9753.4|9767.6|9747.6|88
1741775700000|2025-03-12 10:35:00|9768.1|9748.1|9765.4|9745.4|9768.6|9748.6|9763.4|9743.4|103
1741776000000|2025-03-12 10:40:00|9765.1|9745.1|9764.6|9744.6|9765.9|9745.9|9762.6|9742.6|54
1741776300000|2025-03-12 10:45:00|9764.9|9744.9|9770.4|9750.4|9770.6|9750.6|9764.9|9744.9|93
1741776600000|2025-03-12 10:50:00|9769.9|9749.9|9773.9|9753.9|9776.4|9756.4|9766.1|9746.1|162
1741776900000|2025-03-12 10:55:00|9773.6|9753.6|9778.1|9758.1|9780.1|9760.1|9772.6|9752.6|110
1741777200000|2025-03-12 11:00:00|9778.6|9758.6|9779.6|9759.6|9781.1|9761.1|9773.6|9753.6|118
1741777500000|2025-03-12 11:05:00|9779.4|9759.4|9780.6|9760.6|9781.9|9761.9|9778.9|9758.9|79
1741777800000|2025-03-12 11:10:00|9780.4|9760.4|9781.9|9761.9|9783.4|9763.4|9779.6|9759.6|87
1741778100000|2025-03-12 11:15:00|9782.1|9762.1|9782.9|9762.9|9786.6|9766.6|9781.4|9761.4|102
1741778400000|2025-03-12 11:20:00|9783.1|9763.1|9785|9765|9786.3|9766.3|9783.1|9763.1|61
1741778700000|2025-03-12 11:25:00|9785.3|9765.3|9784.8|9764.8|9789.8|9769.8|9784.1|9764.1|54
1741779000000|2025-03-12 11:30:00|9785|9765|9795.4|9775.4|9796.4|9776.4|9784.5|9764.5|76
1741779300000|2025-03-12 11:35:00|9796.1|9776.1|9796|9776|9796.8|9776.8|9794.8|9774.8|47
1741779600000|2025-03-12 11:40:00|9796.5|9776.5|9793.8|9773.8|9796.6|9776.6|9792.5|9772.5|75
1741779900000|2025-03-12 11:45:00|9793.4|9773.4|9791.5|9771.5|9794.1|9774.1|9787.3|9767.3|120
1741780200000|2025-03-12 11:50:00|9791.1|9771.1|9789.5|9769.5|9794|9774|9788.5|9768.5|78
1741780500000|2025-03-12 11:55:00|9790|9770|9792.6|9772.6|9794.3|9774.3|9787.9|9767.9|95
1741780800000|2025-03-12 12:00:00|9792.4|9772.4|9781.9|9761.9|9793|9773|9781.8|9761.8|120
1741781100000|2025-03-12 12:05:00|9781.6|9761.6|9787.6|9767.6|9790.3|9770.3|9780.9|9760.9|94
1741781400000|2025-03-12 12:10:00|9788|9768|9787.3|9767.3|9788.8|9768.8|9784.8|9764.8|75
1741781700000|2025-03-12 12:15:00|9786.8|9766.8|9785.3|9765.3|9788|9768|9784.1|9764.1|74
1741782000000|2025-03-12 12:20:00|9785.5|9765.5|9784.1|9764.1|9786|9766|9780.9|9760.9|133
1741782300000|2025-03-12 12:25:00|9783.8|9763.8|9789.8|9769.8|9790.6|9770.6|9782.4|9762.4|102
1741782600000|2025-03-12 12:30:00|9788.6|9768.6|9795.5|9775.5|9802|9782|9786.8|9766.8|343
1741782900000|2025-03-12 12:35:00|9795.8|9775.8|9800.9|9780.9|9800.9|9780.9|9791.5|9771.5|311
1741783200000|2025-03-12 12:40:00|9801.3|9781.3|9797.1|9777.1|9809.6|9789.6|9795.9|9775.9|224
1741783500000|2025-03-12 12:45:00|9796.9|9776.9|9793.5|9773.5|9799|9779|9791.1|9771.1|243
1741783800000|2025-03-12 12:50:00|9794.5|9774.5|9800.3|9780.3|9804.6|9784.6|9793.1|9773.1|200
1741784100000|2025-03-12 12:55:00|9800.5|9780.5|9803|9783|9804.6|9784.6|9800.3|9780.3|191
1741784400000|2025-03-12 13:00:00|9803.4|9783.4|9796.4|9776.4|9803.5|9783.5|9785.3|9765.3|549
1741784700000|2025-03-12 13:05:00|9795.5|9775.5|9794.5|9774.5|9801.5|9781.5|9791.6|9771.6|451
1741785000000|2025-03-12 13:10:00|9795|9775|9807.3|9787.3|9807.3|9787.3|9794|9774|289
1741785300000|2025-03-12 13:15:00|9806.8|9786.8|9799|9779|9808.9|9788.9|9794.4|9774.4|422
1741785600000|2025-03-12 13:20:00|9799.3|9779.3|9800.3|9780.3|9808.6|9788.6|9797|9777|309
1741785900000|2025-03-12 13:25:00|9799.8|9779.8|9795|9775|9802.8|9782.8|9791.8|9771.8|324
1741786200000|2025-03-12 13:30:00|9796.3|9776.3|9798.5|9778.5|9807|9787|9795.8|9775.8|348
1741786500000|2025-03-12 13:35:00|9798.8|9778.8|9794.8|9774.8|9803|9783|9794.1|9774.1|286
1741786800000|2025-03-12 13:40:00|9794.5|9774.5|9789.3|9769.3|9795.6|9775.6|9786.5|9766.5|290
1741787100000|2025-03-12 13:45:00|9790.3|9770.3|9776.3|9756.3|9791.5|9771.5|9775|9755|321
1741787400000|2025-03-12 13:50:00|9776.5|9756.5|9776.5|9756.5|9786.5|9766.5|9775.5|9755.5|331
1741787700000|2025-03-12 13:55:00|9776.8|9756.8|9766.9|9746.9|9779.3|9759.3|9762.3|9742.3|309
1741788000000|2025-03-12 14:00:00|9767.1|9747.1|9765.8|9745.8|9770|9750|9756.4|9736.4|246
1741788300000|2025-03-12 14:05:00|9764.5|9744.5|9767.8|9747.8|9773.9|9753.9|9763.5|9743.5|274
1741788600000|2025-03-12 14:10:00|9767.5|9747.5|9770|9750|9772|9752|9767|9747|240
1741788900000|2025-03-12 14:15:00|9770.3|9750.3|9767.3|9747.3|9772.9|9752.9|9762.4|9742.4|180
1741789200000|2025-03-12 14:20:00|9766.8|9746.8|9759.4|9739.4|9769.3|9749.3|9759|9739|202
1741789500000|2025-03-12 14:25:00|9759|9739|9767|9747|9774.6|9754.6|9758.5|9738.5|213
1741789800000|2025-03-12 14:30:00|9766.6|9746.6|9753.1|9733.1|9766.9|9746.9|9749.8|9729.8|292
1741790100000|2025-03-12 14:35:00|9753.4|9733.4|9750.1|9730.1|9753.4|9733.4|9745.9|9725.9|178
1741790400000|2025-03-12 14:40:00|9750.6|9730.6|9742.9|9722.9|9751.9|9731.9|9740.6|9720.6|204
1741790700000|2025-03-12 14:45:00|9742.4|9722.4|9743.4|9723.4|9749.1|9729.1|9741.6|9721.6|135
1741791000000|2025-03-12 14:50:00|9742.9|9722.9|9762.6|9742.6|9762.9|9742.9|9742.9|9722.9|200
1741791300000|2025-03-12 14:55:00|9762.9|9742.9|9757.1|9737.1|9763.6|9743.6|9753.4|9733.4|181
1741791600000|2025-03-12 15:00:00|9756.9|9736.9|9761.1|9741.1|9763.1|9743.1|9756.4|9736.4|132
1741791900000|2025-03-12 15:05:00|9761.6|9741.6|9751.6|9731.6|9762.6|9742.6|9748.1|9728.1|174
1741792200000|2025-03-12 15:10:00|9752.1|9732.1|9758.1|9738.1|9761.4|9741.4|9752.1|9732.1|143
1741792500000|2025-03-12 15:15:00|9758.6|9738.6|9755.6|9735.6|9759.9|9739.9|9755.6|9735.6|105
1741792800000|2025-03-12 15:20:00|9755.9|9735.9|9760.4|9740.4|9760.9|9740.9|9749.9|9729.9|98
1741793100000|2025-03-12 15:25:00|9760.9|9740.9|9763.9|9743.9|9769.1|9749.1|9760.6|9740.6|132
1741793400000|2025-03-12 15:30:00|9763.6|9743.6|9773.6|9753.6|9773.6|9753.6|9762.4|9742.4|153
1741793700000|2025-03-12 15:35:00|9773.9|9753.9|9781.6|9761.6|9784.1|9764.1|9772.9|9752.9|209
1741794000000|2025-03-12 15:40:00|9781.9|9761.9|9778.1|9758.1|9785.6|9765.6|9778.1|9758.1|138
1741794300000|2025-03-12 15:45:00|9778.4|9758.4|9785.4|9765.4|9786.4|9766.4|9777.9|9757.9|157
1741794600000|2025-03-12 15:50:00|9785.9|9765.9|9792.4|9772.4|9793.1|9773.1|9784.9|9764.9|107
1741794900000|2025-03-12 15:55:00|9791.9|9771.9|9784.6|9764.6|9793.1|9773.1|9783.9|9763.9|86
1741795200000|2025-03-12 16:00:00|9784.9|9764.9|9778.9|9758.9|9784.9|9764.9|9776.9|9756.9|76
1741795500000|2025-03-12 16:05:00|9779.1|9759.1|9801.6|9781.6|9801.9|9781.9|9778.6|9758.6|98
1741795800000|2025-03-12 16:10:00|9801.4|9781.4|9792.6|9772.6|9801.4|9781.4|9790.4|9770.4|144
1741796100000|2025-03-12 16:15:00|9792.1|9772.1|9787.6|9767.6|9793.4|9773.4|9782.6|9762.6|113
1741796400000|2025-03-12 16:20:00|9787.1|9767.1|9787.4|9767.4|9793.4|9773.4|9786.6|9766.6|130
1741796700000|2025-03-12 16:25:00|9787.1|9767.1|9785.9|9765.9|9791.9|9771.9|9784.1|9764.1|161
1741797000000|2025-03-12 16:30:00|9785.6|9765.6|9779.9|9759.9|9786.1|9766.1|9777.4|9757.4|122
1741797300000|2025-03-12 16:35:00|9780.1|9760.1|9773.1|9753.1|9783.1|9763.1|9769.4|9749.4|129
1741797600000|2025-03-12 16:40:00|9773.6|9753.6|9770.9|9750.9|9776.6|9756.6|9770.4|9750.4|84
1741797900000|2025-03-12 16:45:00|9771.4|9751.4|9780.4|9760.4|9784.1|9764.1|9771.4|9751.4|193
1741798200000|2025-03-12 16:50:00|9780.9|9760.9|9779.1|9759.1|9784.4|9764.4|9778.1|9758.1|105
1741798500000|2025-03-12 16:55:00|9779.6|9759.6|9781.6|9761.6|9786.1|9766.1|9779.4|9759.4|110
1741798800000|2025-03-12 17:00:00|9781.3|9761.3|9777.4|9757.4|9781.6|9761.6|9777|9757|32
1741799100000|2025-03-12 17:05:00|9777.9|9757.9|9781.4|9761.4|9783.3|9763.3|9777.9|9757.9|64
1741799400000|2025-03-12 17:10:00|9780.9|9760.9|9787.4|9767.4|9788.6|9768.6|9780.9|9760.9|34
1741799700000|2025-03-12 17:15:00|9787|9767|9786.5|9766.5|9788.5|9768.5|9786.5|9766.5|41
1741800000000|2025-03-12 17:20:00|9787|9767|9790.9|9770.9|9791.4|9771.4|9786.5|9766.5|21
1741800300000|2025-03-12 17:25:00|9791.4|9771.4|9795.3|9775.3|9795.4|9775.4|9791|9771|11
1741800600000|2025-03-12 17:30:00|9794.8|9774.8|9797.1|9777.1|9797.6|9777.6|9794.8|9774.8|19
1741800900000|2025-03-12 17:35:00|9797.9|9777.9|9796.3|9776.3|9799|9779|9792.6|9772.6|22
1741801200000|2025-03-12 17:40:00|9796.6|9776.6|9798|9778|9800|9780|9796.6|9776.6|27
1741801500000|2025-03-12 17:45:00|9797.5|9777.5|9793.5|9773.5|9798.9|9778.9|9793.5|9773.5|31
1741801800000|2025-03-12 17:50:00|9793.1|9773.1|9786.4|9766.4|9794.4|9774.4|9786.3|9766.3|54
1741802100000|2025-03-12 17:55:00|9785.8|9765.8|9782|9762|9787.1|9767.1|9782|9762|26
1741802400000|2025-03-12 18:00:00|9782.5|9762.5|9787.3|9767.3|9788.8|9768.8|9781.6|9761.6|37
1741802700000|2025-03-12 18:05:00|9788.3|9768.3|9787.4|9767.4|9792.3|9772.3|9786.1|9766.1|11
1741803000000|2025-03-12 18:10:00|9787.8|9767.8|9791|9771|9792.9|9772.9|9787.8|9767.8|7
1741803300000|2025-03-12 18:15:00|9791.5|9771.5|9793.4|9773.4|9793.8|9773.8|9791.5|9771.5|7
1741803600000|2025-03-12 18:20:00|9793.6|9773.6|9793.4|9773.4|9793.6|9773.6|9793.4|9773.4|2
1741803900000|2025-03-12 18:25:00|9793.6|9773.6|9794.9|9774.9|9795.4|9775.4|9792.5|9772.5|13
1741804200000|2025-03-12 18:30:00|9794.6|9774.6|9793.8|9773.8|9794.6|9774.6|9793.8|9773.8|5
1741804500000|2025-03-12 18:35:00|9793.4|9773.4|9793.3|9773.3|9793.4|9773.4|9793.3|9773.3|2
1741804800000|2025-03-12 18:40:00|9794.6|9774.6|9798.4|9778.4|9798.4|9778.4|9792.6|9772.6|25
1741805100000|2025-03-12 18:45:00|9799|9779|9796.8|9776.8|9800.3|9780.3|9795.6|9775.6|18
1741805400000|2025-03-12 18:50:00|9796.6|9776.6|9796.4|9776.4|9797|9777|9795|9775|5
1741805700000|2025-03-12 18:55:00|9797.1|9777.1|9797.4|9775.4|9798.4|9777.1|9796.6|9774.6|7
1741827600000|2025-03-13 01:00:00|9783.5|9763.5|9784.5|9764.5|9786|9766|9780.8|9760.8|69
1741827900000|2025-03-13 01:05:00|9785.5|9765.5|9778.8|9758.8|9788.3|9768.3|9778|9758|142
1741828200000|2025-03-13 01:10:00|9778|9758|9789|9769|9791|9771|9778|9758|107
1741828500000|2025-03-13 01:15:00|9788.3|9768.3|9781.5|9761.5|9788.3|9768.3|9781|9761|68
1741828800000|2025-03-13 01:20:00|9782.5|9762.5|9776.5|9756.5|9782.5|9762.5|9773|9753|59
1741829100000|2025-03-13 01:25:00|9777.3|9757.3|9773.3|9753.3|9778.8|9758.8|9773.3|9753.3|50
1741829400000|2025-03-13 01:30:00|9773.8|9753.8|9777|9757|9780.3|9760.3|9773.8|9753.8|60
1741829700000|2025-03-13 01:35:00|9776.3|9756.3|9773.5|9753.5|9776.3|9756.3|9772.5|9752.5|50
1741830000000|2025-03-13 01:40:00|9774.5|9754.5|9775.5|9755.5|9775.8|9755.8|9772|9752|43
1741830300000|2025-03-13 01:45:00|9776.3|9756.3|9776.8|9756.8|9779.5|9759.5|9774.8|9754.8|49
1741830600000|2025-03-13 01:50:00|9777.3|9757.3|9790.8|9770.8|9790.8|9770.8|9777.3|9757.3|78
1741830900000|2025-03-13 01:55:00|9792|9772|9792|9772|9798.5|9778.5|9792|9772|58
1741831200000|2025-03-13 02:00:00|9791.3|9771.3|9808.5|9788.5|9808.5|9788.5|9789.8|9769.8|78
1741831500000|2025-03-13 02:05:00|9809|9789|9813.8|9793.8|9817.3|9797.3|9809|9789|51
1741831800000|2025-03-13 02:10:00|9814.5|9794.5|9821.3|9801.3|9821.3|9801.3|9812.5|9792.5|64
1741832100000|2025-03-13 02:15:00|9820.5|9800.5|9815.8|9795.8|9821.3|9801.3|9815.8|9795.8|17
1741832400000|2025-03-13 02:20:00|9816.3|9796.3|9814.5|9794.5|9817.3|9797.3|9814|9794|17
1741832700000|2025-03-13 02:25:00|9814|9794|9814.3|9794.3|9816|9796|9814|9794|17
1741833000000|2025-03-13 02:30:00|9814.8|9794.8|9802.3|9782.3|9818.3|9798.3|9801.3|9781.3|102
1741833300000|2025-03-13 02:35:00|9802.8|9782.8|9808|9788|9812|9792|9802.8|9782.8|107
1741833600000|2025-03-13 02:40:00|9808.8|9788.8|9818|9798|9819|9799|9808.3|9788.3|59
1741833900000|2025-03-13 02:45:00|9819|9799|9813|9793|9819|9799|9812.3|9792.3|42
1741834200000|2025-03-13 02:50:00|9812.5|9792.5|9814.5|9794.5|9817.3|9797.3|9812.5|9792.5|71
1741834500000|2025-03-13 02:55:00|9815.3|9795.3|9818.3|9798.3|9819|9799|9813.8|9793.8|40
1741834800000|2025-03-13 03:00:00|9819|9799|9812.8|9792.8|9819|9799|9810.8|9790.8|60
1741835100000|2025-03-13 03:05:00|9813.5|9793.5|9804.5|9784.5|9813.5|9793.5|9804|9784|58
1741835400000|2025-03-13 03:10:00|9805.3|9785.3|9805.3|9785.3|9808.8|9788.8|9804.3|9784.3|48
1741835700000|2025-03-13 03:15:00|9806|9786|9803|9783|9807.3|9787.3|9801.3|9781.3|36
1741836000000|2025-03-13 03:20:00|9803.8|9783.8|9796.8|9776.8|9803.8|9783.8|9796.8|9776.8|58
1741836300000|2025-03-13 03:25:00|9796.3|9776.3|9783.8|9763.8|9797.3|9777.3|9781|9761|107
1741836600000|2025-03-13 03:30:00|9783|9763|9787.5|9767.5|9787.5|9767.5|9781.3|9761.3|40
1741836900000|2025-03-13 03:35:00|9786.5|9766.5|9786.3|9766.3|9787.8|9767.8|9783.5|9763.5|44
1741837200000|2025-03-13 03:40:00|9786|9766|9784.8|9764.8|9786|9766|9784.5|9764.5|8
1741837500000|2025-03-13 03:45:00|9785|9765|9785|9765|9785|9765|9784|9764|6
1741837800000|2025-03-13 03:50:00|9786|9766|9786|9766|9787.5|9767.5|9784.5|9764.5|15
1741838100000|2025-03-13 03:55:00|9786.5|9766.5|9785.3|9765.3|9787|9767|9784.8|9764.8|13
1741838400000|2025-03-13 04:00:00|9785|9765|9785|9765|9785.3|9765.3|9784.8|9764.8|6
1741838700000|2025-03-13 04:05:00|9784.3|9764.3|9788|9768|9788|9768|9784.3|9764.3|7
1741839000000|2025-03-13 04:10:00|9787.3|9767.3|9787.3|9767.3|9788|9768|9787.3|9767.3|5
1741839300000|2025-03-13 04:15:00|9787|9767|9783.8|9763.8|9787|9767|9783.8|9763.8|8
1741839600000|2025-03-13 04:20:00|9784.5|9764.5|9783.5|9763.5|9785|9765|9783.5|9763.5|7
1741839900000|2025-03-13 04:25:00|9782.8|9762.8|9776.5|9756.5|9782.8|9762.8|9776|9756|16
1741840200000|2025-03-13 04:30:00|9776.3|9756.3|9777|9757|9777|9757|9776.3|9756.3|5
1741840500000|2025-03-13 04:35:00|9777.3|9757.3|9777.5|9757.5|9778.3|9758.3|9777.3|9757.3|5
1741840800000|2025-03-13 04:40:00|9776.8|9756.8|9774.8|9754.8|9777|9757|9772.5|9752.5|15
1741841100000|2025-03-13 04:45:00|9775|9755|9778.3|9758.3|9778.3|9758.3|9773.5|9753.5|17
1741841400000|2025-03-13 04:50:00|9779|9759|9778.3|9758.3|9779|9759|9776.3|9756.3|15
1741841700000|2025-03-13 04:55:00|9777.5|9757.5|9778.5|9758.5|9779.3|9759.3|9777.3|9757.3|8
1741842000000|2025-03-13 05:00:00|9778|9758|9777.5|9757.5|9778|9758|9776.5|9756.5|12
1741842300000|2025-03-13 05:05:00|9776.8|9756.8|9775|9755|9776.8|9756.8|9773.8|9753.8|11
1741842600000|2025-03-13 05:10:00|9775.8|9755.8|9777|9757|9777.5|9757.5|9775|9755|12
1741842900000|2025-03-13 05:15:00|9776.3|9756.3|9772.5|9752.5|9776.5|9756.5|9772|9752|25
1741843200000|2025-03-13 05:20:00|9773|9753|9773.3|9753.3|9773.3|9753.3|9772|9752|12
1741843500000|2025-03-13 05:25:00|9774.5|9754.5|9772|9752|9774.5|9754.5|9772|9752|13
1741843800000|2025-03-13 05:30:00|9771.5|9751.5|9756.8|9736.8|9771.5|9751.5|9751.3|9731.3|246
1741844100000|2025-03-13 05:35:00|9756|9736|9759.8|9739.8|9761.5|9741.5|9754.5|9734.5|112
1741844400000|2025-03-13 05:40:00|9760.5|9740.5|9762.5|9742.5|9766.3|9746.3|9757.8|9737.8|81
1741844700000|2025-03-13 05:45:00|9763|9743|9768.3|9748.3|9768.8|9748.8|9760.8|9740.8|62
1741845000000|2025-03-13 05:50:00|9768.8|9748.8|9767.8|9747.8|9771.8|9751.8|9766|9746|57
1741845300000|2025-03-13 05:55:00|9768.5|9748.5|9768.5|9748.5|9771.5|9751.5|9767|9747|50
1741845600000|2025-03-13 06:00:00|9767.8|9747.8|9758|9738|9769.3|9749.3|9756.5|9736.5|72
1741845900000|2025-03-13 06:05:00|9758.8|9738.8|9757.3|9737.3|9763|9743|9757.3|9737.3|89
1741846200000|2025-03-13 06:10:00|9758|9738|9757.3|9737.3|9760.5|9740.5|9756|9736|61
1741846500000|2025-03-13 06:15:00|9756.8|9736.8|9755.8|9735.8|9763|9743|9755.5|9735.5|65
1741846800000|2025-03-13 06:20:00|9756.3|9736.3|9752.3|9732.3|9757.5|9737.5|9751.3|9731.3|46
1741847100000|2025-03-13 06:25:00|9752.8|9732.8|9754.5|9734.5|9761.8|9741.8|9752|9732|71
1741847400000|2025-03-13 06:30:00|9753.8|9733.8|9749.3|9729.3|9754|9734|9746.8|9726.8|42
1741847700000|2025-03-13 06:35:00|9749.8|9729.8|9747.3|9727.3|9749.8|9729.8|9746|9726|28
1741848000000|2025-03-13 06:40:00|9748|9728|9749.3|9729.3|9751.3|9731.3|9747.8|9727.8|26
1741848300000|2025-03-13 06:45:00|9748.8|9728.8|9749|9729|9757.8|9737.8|9747.8|9727.8|73
1741848600000|2025-03-13 06:50:00|9749.8|9729.8|9755|9735|9755|9735|9748|9728|33
1741848900000|2025-03-13 06:55:00|9754.3|9734.3|9747.5|9727.5|9754.3|9734.3|9745.3|9725.3|53
1741849200000|2025-03-13 07:00:00|9748.3|9728.3|9748.5|9728.5|9749.5|9729.5|9745.8|9725.8|51
1741849500000|2025-03-13 07:05:00|9749|9729|9749.3|9729.3|9749.8|9729.8|9746.5|9726.5|24
1741849800000|2025-03-13 07:10:00|9749.5|9729.5|9751.5|9731.5|9751.5|9731.5|9748.3|9728.3|19
1741850100000|2025-03-13 07:15:00|9752|9732|9743.5|9723.5|9752.3|9732.3|9743.5|9723.5|29
1741850400000|2025-03-13 07:20:00|9742.8|9722.8|9742.5|9722.5|9746|9726|9741.3|9721.3|34
1741850700000|2025-03-13 07:25:00|9743|9723|9745|9725|9747.5|9727.5|9736.3|9716.3|61
1741851000000|2025-03-13 07:30:00|9745.5|9725.5|9749|9729|9749|9729|9743.5|9723.5|40
1741851300000|2025-03-13 07:35:00|9747.8|9727.8|9739.3|9719.3|9748.4|9728.4|9736.8|9716.8|53
1741851600000|2025-03-13 07:40:00|9739.8|9719.8|9739.3|9719.3|9744.5|9724.5|9736.8|9716.8|90
1741851900000|2025-03-13 07:45:00|9739.8|9719.8|9743.3|9723.3|9743.3|9723.3|9739.8|9719.8|25
1741852200000|2025-03-13 07:50:00|9744|9724|9741.8|9721.8|9745|9725|9736.3|9716.3|47
1741852500000|2025-03-13 07:55:00|9742.5|9722.5|9744.9|9724.9|9747.4|9727.4|9741.9|9721.9|75
1741852800000|2025-03-13 08:00:00|9740.4|9720.4|9735.9|9715.9|9743.4|9723.4|9732.4|9712.4|154
1741853100000|2025-03-13 08:05:00|9736.4|9716.4|9742.1|9722.1|9744.1|9724.1|9731.6|9711.6|134
1741853400000|2025-03-13 08:10:00|9741.9|9721.9|9739.6|9719.6|9747.4|9727.4|9739.1|9719.1|128
1741853700000|2025-03-13 08:15:00|9739.4|9719.4|9735.9|9715.9|9742.6|9722.6|9735.4|9715.4|132
1741854000000|2025-03-13 08:20:00|9735.4|9715.4|9739.9|9719.9|9742.6|9722.6|9735.4|9715.4|105
1741854300000|2025-03-13 08:25:00|9739.4|9719.4|9742.6|9722.6|9742.6|9722.6|9736.6|9716.6|90
1741854600000|2025-03-13 08:30:00|9742.4|9722.4|9742.9|9722.9|9747.1|9727.1|9741.1|9721.1|77
1741854900000|2025-03-13 08:35:00|9743.4|9723.4|9744.4|9724.4|9745.1|9725.1|9741.6|9721.6|73
1741855200000|2025-03-13 08:40:00|9744.9|9724.9|9741.6|9721.6|9744.9|9724.9|9739.9|9719.9|57
1741855500000|2025-03-13 08:45:00|9741.9|9721.9|9747.4|9727.4|9750.4|9730.4|9740.4|9720.4|82
1741855800000|2025-03-13 08:50:00|9747.6|9727.6|9747.9|9727.9|9750.6|9730.6|9747.4|9727.4|48
1741856100000|2025-03-13 08:55:00|9748.4|9728.4|9748.1|9728.1|9750.4|9730.4|9747.4|9727.4|38
1741856400000|2025-03-13 09:00:00|9748.4|9728.4|9739.9|9719.9|9763.9|9743.9|9736.6|9716.6|271
1741856700000|2025-03-13 09:05:00|9739.6|9719.6|9732.9|9712.9|9740.6|9720.6|9731|9711|150
1741857000000|2025-03-13 09:10:00|9732.6|9712.6|9744.4|9724.4|9747.1|9727.1|9731.9|9711.9|103
1741857300000|2025-03-13 09:15:00|9744.6|9724.6|9752.4|9732.4|9752.4|9732.4|9740.4|9720.4|75
1741857600000|2025-03-13 09:20:00|9751.9|9731.9|9757.6|9737.6|9758.4|9738.4|9750.9|9730.9|105
1741857900000|2025-03-13 09:25:00|9757.4|9737.4|9753.1|9733.1|9757.6|9737.6|9751.4|9731.4|82
1741858200000|2025-03-13 09:30:00|9752.9|9732.9|9757.4|9737.4|9758.4|9738.4|9752.9|9732.9|65
1741858500000|2025-03-13 09:35:00|9757.6|9737.6|9763.6|9743.6|9763.6|9743.6|9756.9|9736.9|113
1741858800000|2025-03-13 09:40:00|9763.1|9743.1|9756.1|9736.1|9763.1|9743.1|9755.6|9735.6|47
1741859100000|2025-03-13 09:45:00|9755.9|9735.9|9763.1|9743.1|9764.6|9744.6|9755.9|9735.9|46
1741859400000|2025-03-13 09:50:00|9762.6|9742.6|9759.6|9739.6|9762.6|9742.6|9757.6|9737.6|94
1741859700000|2025-03-13 09:55:00|9760.1|9740.1|9766.1|9746.1|9766.4|9746.4|9758.6|9738.6|53
1741860000000|2025-03-13 10:00:00|9766.4|9746.4|9772.9|9752.9|9774.6|9754.6|9765.9|9745.9|122
1741860300000|2025-03-13 10:05:00|9773.1|9753.1|9776.9|9756.9|9778.1|9758.1|9772.1|9752.1|98
1741860600000|2025-03-13 10:10:00|9777.1|9757.1|9775.1|9755.1|9778.1|9758.1|9774.9|9754.9|73
1741860900000|2025-03-13 10:15:00|9775.4|9755.4|9768.4|9748.4|9775.9|9755.9|9764.9|9744.9|83
1741861200000|2025-03-13 10:20:00|9768.6|9748.6|9771.4|9751.4|9773.6|9753.6|9768.6|9748.6|81
1741861500000|2025-03-13 10:25:00|9771.6|9751.6|9769.4|9749.4|9771.6|9751.6|9767.4|9747.4|67
1741861800000|2025-03-13 10:30:00|9769.9|9749.9|9769.6|9749.6|9772.1|9752.1|9766.6|9746.6|78
1741862100000|2025-03-13 10:35:00|9769.9|9749.9|9766.9|9746.9|9770.4|9750.4|9763.9|9743.9|68
1741862400000|2025-03-13 10:40:00|9767.1|9747.1|9764.9|9744.9|9769.9|9749.9|9763.4|9743.4|87
1741862700000|2025-03-13 10:45:00|9765.4|9745.4|9757.4|9737.4|9766.6|9746.6|9757.1|9737.1|99
1741863000000|2025-03-13 10:50:00|9757.6|9737.6|9760.4|9740.4|9763.6|9743.6|9757.4|9737.4|56
1741863300000|2025-03-13 10:55:00|9760.6|9740.6|9755.4|9735.4|9762.1|9742.1|9754.9|9734.9|103
1741863600000|2025-03-13 11:00:00|9755.9|9735.9|9755.4|9735.4|9757.1|9737.1|9751.4|9731.4|107
1741863900000|2025-03-13 11:05:00|9753.9|9733.9|9738.4|9718.4|9753.9|9733.9|9735.1|9715.1|74
1741864200000|2025-03-13 11:10:00|9738.1|9718.1|9738.1|9718.1|9738.9|9718.9|9735.4|9715.4|64
1741864500000|2025-03-13 11:15:00|9738.6|9718.6|9736.4|9716.4|9741.9|9721.9|9735.4|9715.4|79
1741864800000|2025-03-13 11:20:00|9736.6|9716.6|9738.1|9718.1|9739.9|9719.9|9731.9|9711.9|68
1741865100000|2025-03-13 11:25:00|9737.9|9717.9|9742.1|9722.1|9742.9|9722.9|9736.4|9716.4|66
1741865400000|2025-03-13 11:30:00|9741.4|9721.4|9747.9|9727.9|9749.9|9729.9|9740.6|9720.6|104
1741865700000|2025-03-13 11:35:00|9748.1|9728.1|9750.9|9730.9|9755.6|9735.6|9747.6|9727.6|72
1741866000000|2025-03-13 11:40:00|9751.4|9731.4|9751.6|9731.6|9753.6|9733.6|9751.4|9731.4|59
1741866300000|2025-03-13 11:45:00|9751.4|9731.4|9751.6|9731.6|9751.6|9731.6|9748.6|9728.6|58
1741866600000|2025-03-13 11:50:00|9752.1|9732.1|9750.4|9730.4|9752.6|9732.6|9750.1|9730.1|42
1741866900000|2025-03-13 11:55:00|9750.9|9730.9|9748.4|9728.4|9751.9|9731.9|9743.4|9723.4|192
1741867200000|2025-03-13 12:00:00|9748.1|9728.1|9744.9|9724.9|9751.6|9731.6|9739.4|9719.4|127
1741867500000|2025-03-13 12:05:00|9745.1|9725.1|9747.4|9727.4|9749.4|9729.4|9745.1|9725.1|113
1741867800000|2025-03-13 12:10:00|9747.6|9727.6|9746.1|9726.1|9748.6|9728.6|9744.6|9724.6|93
1741868100000|2025-03-13 12:15:00|9745.9|9725.9|9740.9|9720.9|9748.6|9728.6|9740.9|9720.9|105
1741868400000|2025-03-13 12:20:00|9741.4|9721.4|9749.6|9729.6|9752.6|9732.6|9741.4|9721.4|127
1741868700000|2025-03-13 12:25:00|9749.4|9729.4|9756.6|9736.6|9758.6|9738.6|9746.1|9726.1|120
1741869000000|2025-03-13 12:30:00|9756.4|9736.4|9741.1|9721.1|9760.1|9740.1|9739.9|9719.9|339
1741869300000|2025-03-13 12:35:00|9740.9|9720.9|9740.4|9720.4|9746.9|9726.9|9739.4|9719.4|145
1741869600000|2025-03-13 12:40:00|9740.9|9720.9|9743.1|9723.1|9747.1|9727.1|9740.9|9720.9|139
1741869900000|2025-03-13 12:45:00|9743.4|9723.4|9744.6|9724.6|9746.1|9726.1|9739.9|9719.9|135
1741870200000|2025-03-13 12:50:00|9743.9|9723.9|9744.6|9724.6|9747.1|9727.1|9741.6|9721.6|144
1741870500000|2025-03-13 12:55:00|9744.4|9724.4|9744.4|9724.4|9745.9|9725.9|9740.6|9720.6|155
1741870800000|2025-03-13 13:00:00|9744.1|9724.1|9734.1|9714.1|9744.1|9724.1|9730.4|9710.4|425
1741871100000|2025-03-13 13:05:00|9733.6|9713.6|9735.6|9715.6|9739.4|9719.4|9732.6|9712.6|279
1741871400000|2025-03-13 13:10:00|9735.9|9715.9|9727.6|9707.6|9736.4|9716.4|9722.9|9702.9|271
1741871700000|2025-03-13 13:15:00|9728.1|9708.1|9741.1|9721.1|9741.4|9721.4|9726.6|9706.6|234
1741872000000|2025-03-13 13:20:00|9741.4|9721.4|9742.1|9722.1|9744.1|9724.1|9740.1|9720.1|170
1741872300000|2025-03-13 13:25:00|9741.9|9721.9|9747.1|9727.1|9750.9|9730.9|9741.1|9721.1|243
1741872600000|2025-03-13 13:30:00|9746.6|9726.6|9757.6|9737.6|9758.9|9738.9|9741.6|9721.6|298
1741872900000|2025-03-13 13:35:00|9757.9|9737.9|9755.4|9735.4|9759.4|9739.4|9753.9|9733.9|325
1741873200000|2025-03-13 13:40:00|9755.1|9735.1|9775.9|9755.9|9776.9|9756.9|9753.1|9733.1|328
1741873500000|2025-03-13 13:45:00|9775.6|9755.6|9756.4|9736.4|9777.1|9757.1|9756.4|9736.4|386
1741873800000|2025-03-13 13:50:00|9756.9|9736.9|9757.4|9737.4|9763.1|9743.1|9753.9|9733.9|259
1741874100000|2025-03-13 13:55:00|9757.6|9737.6|9756.9|9736.9|9758.9|9738.9|9750.4|9730.4|226
1741874400000|2025-03-13 14:00:00|9756.6|9736.6|9771.4|9751.4|9771.6|9751.6|9753.1|9733.1|282
1741874700000|2025-03-13 14:05:00|9771.6|9751.6|9780.6|9760.6|9784.6|9764.6|9770.9|9750.9|340
1741875000000|2025-03-13 14:10:00|9780.1|9760.1|9791.1|9771.1|9793.4|9773.4|9773.4|9753.4|298
1741875300000|2025-03-13 14:15:00|9791.4|9771.4|9791.1|9771.1|9793.9|9773.9|9787.1|9767.1|313
1741875600000|2025-03-13 14:20:00|9790.9|9770.9|9792.4|9772.4|9792.4|9772.4|9785.4|9765.4|263
1741875900000|2025-03-13 14:25:00|9791.9|9771.9|9788.4|9768.4|9794.6|9774.6|9785.4|9765.4|245
1741876200000|2025-03-13 14:30:00|9788.1|9768.1|9785.6|9765.6|9790.9|9770.9|9783.1|9763.1|263
1741876500000|2025-03-13 14:35:00|9785.9|9765.9|9784.1|9764.1|9787.6|9767.6|9775.9|9755.9|268
1741876800000|2025-03-13 14:40:00|9783.9|9763.9|9796.6|9776.6|9796.9|9776.9|9781.6|9761.6|236
1741877100000|2025-03-13 14:45:00|9796.4|9776.4|9807.1|9787.1|9807.3|9787.3|9791.4|9771.4|330
1741877400000|2025-03-13 14:50:00|9807.6|9787.6|9798.9|9778.9|9812.1|9792.1|9796.9|9776.9|325
1741877700000|2025-03-13 14:55:00|9798.6|9778.6|9810.1|9790.1|9811.4|9791.4|9793.9|9773.9|367
1741878000000|2025-03-13 15:00:00|9810.4|9790.4|9834.1|9814.1|9834.4|9814.4|9810.1|9790.1|373
1741878300000|2025-03-13 15:05:00|9834.4|9814.4|9823.6|9803.6|9834.9|9814.9|9820.6|9800.6|322
1741878600000|2025-03-13 15:10:00|9823.9|9803.9|9825.6|9805.6|9831.9|9811.9|9820.4|9800.4|314
1741878900000|2025-03-13 15:15:00|9825.9|9805.9|9819.1|9799.1|9831.1|9811.1|9818.4|9798.4|291
1741879200000|2025-03-13 15:20:00|9818.9|9798.9|9822.1|9802.1|9826.9|9806.9|9817.1|9797.1|286
1741879500000|2025-03-13 15:25:00|9822.4|9802.4|9814.6|9794.6|9824.1|9804.1|9809.4|9789.4|311
1741879800000|2025-03-13 15:30:00|9814.9|9794.9|9829.9|9809.9|9834.6|9814.6|9814.6|9794.6|315
1741880100000|2025-03-13 15:35:00|9829.6|9809.6|9842.9|9822.9|9843.6|9823.6|9829.6|9809.6|269
1741880400000|2025-03-13 15:40:00|9842.6|9822.6|9839.9|9819.9|9847.1|9827.1|9832.9|9812.9|408
1741880700000|2025-03-13 15:45:00|9839.6|9819.6|9831.1|9811.1|9839.6|9819.6|9824.1|9804.1|485
1741881000000|2025-03-13 15:50:00|9831.4|9811.4|9819.1|9799.1|9831.4|9811.4|9818.4|9798.4|258
1741881300000|2025-03-13 15:55:00|9819.4|9799.4|9818.6|9798.6|9827.6|9807.6|9814.4|9794.4|340
1741881600000|2025-03-13 16:00:00|9818.4|9798.4|9828.9|9808.9|9829.6|9809.6|9818.1|9798.1|233
1741881900000|2025-03-13 16:05:00|9828.6|9808.6|9836.6|9816.6|9837.1|9817.1|9827.9|9807.9|243
1741882200000|2025-03-13 16:10:00|9836.9|9816.9|9830.1|9810.1|9838.1|9818.1|9828.6|9808.6|270
1741882500000|2025-03-13 16:15:00|9829.9|9809.9|9819.1|9799.1|9829.9|9809.9|9818.9|9798.9|326
1741882800000|2025-03-13 16:20:00|9818.9|9798.9|9814.4|9794.4|9824.1|9804.1|9814.1|9794.1|260
1741883100000|2025-03-13 16:25:00|9813.9|9793.9|9825.4|9805.4|9826.9|9806.9|9812.6|9792.6|304
1741883400000|2025-03-13 16:30:00|9825.6|9805.6|9789.1|9769.1|9831.4|9811.4|9787.9|9767.9|392
1741883700000|2025-03-13 16:35:00|9788.4|9768.4|9800.4|9780.4|9802.4|9782.4|9764.1|9744.1|428
1741884000000|2025-03-13 16:40:00|9800.1|9780.1|9792.9|9772.9|9804.9|9784.9|9792.6|9772.6|303
1741884300000|2025-03-13 16:45:00|9793.1|9773.1|9791.4|9771.4|9803.6|9783.6|9782.9|9762.9|344
1741884600000|2025-03-13 16:50:00|9791.1|9771.1|9774.4|9754.4|9791.1|9771.1|9770.1|9750.1|348
1741884900000|2025-03-13 16:55:00|9774.6|9754.6|9779|9759|9783|9763|9773.6|9753.6|206
1741885200000|2025-03-13 17:00:00|9779.4|9759.4|9776.1|9756.1|9782.5|9762.5|9770.9|9750.9|108
1741885500000|2025-03-13 17:05:00|9774.6|9754.6|9773.8|9753.8|9775.5|9755.5|9767.9|9747.9|115
1741885800000|2025-03-13 17:10:00|9773.5|9753.5|9770|9750|9774.8|9754.8|9767.1|9747.1|137
1741886100000|2025-03-13 17:15:00|9769.6|9749.6|9760.5|9740.5|9770.1|9750.1|9759.6|9739.6|51
1741886400000|2025-03-13 17:20:00|9761|9741|9761|9741|9765.8|9745.8|9759.8|9739.8|101
1741886700000|2025-03-13 17:25:00|9760.6|9740.6|9759.5|9739.5|9763.6|9743.6|9758.8|9738.8|64
1741887000000|2025-03-13 17:30:00|9759.3|9739.3|9757.5|9737.5|9759.8|9739.8|9756.6|9736.6|41
1741887300000|2025-03-13 17:35:00|9757.3|9737.3|9761.3|9741.3|9761.6|9741.6|9757|9737|32
1741887600000|2025-03-13 17:40:00|9761.6|9741.6|9763.4|9743.4|9764.1|9744.1|9761.6|9741.6|15
1741887900000|2025-03-13 17:45:00|9763.6|9743.6|9766.1|9746.1|9766.6|9746.6|9762|9742|23
1741888200000|2025-03-13 17:50:00|9766.6|9746.6|9763.3|9743.3|9766.6|9746.6|9761.1|9741.1|58
1741888500000|2025-03-13 17:55:00|9764.5|9744.5|9761.1|9741.1|9766.8|9746.8|9760.6|9740.6|25
1741888800000|2025-03-13 18:00:00|9760.5|9740.5|9762.6|9742.6|9763.4|9743.4|9759.8|9739.8|101
1741889100000|2025-03-13 18:05:00|9762.3|9742.3|9766.3|9746.3|9767|9747|9762|9742|106
1741889400000|2025-03-13 18:10:00|9766.6|9746.6|9764.8|9744.8|9766.6|9746.6|9764|9744|120
1741889700000|2025-03-13 18:15:00|9765.4|9745.4|9757.1|9737.1|9765.5|9745.5|9757.1|9737.1|29
1741890000000|2025-03-13 18:20:00|9757.5|9737.5|9762.9|9742.9|9762.9|9742.9|9757.3|9737.3|20
1741890300000|2025-03-13 18:25:00|9762.8|9742.8|9763.6|9743.6|9764.9|9744.9|9762.8|9742.8|14
1741890600000|2025-03-13 18:30:00|9763.4|9743.4|9761.6|9741.6|9763.4|9743.4|9761.4|9741.4|6
1741890900000|2025-03-13 18:35:00|9762|9742|9762.5|9742.5|9762.5|9742.5|9761.5|9741.5|7
1741891200000|2025-03-13 18:40:00|9762.3|9742.3|9763.5|9743.5|9764.4|9744.4|9762.3|9742.3|8
1741891500000|2025-03-13 18:45:00|9763.8|9743.8|9763.3|9743.3|9764.3|9744.3|9763|9743|28
1741891800000|2025-03-13 18:50:00|9763.5|9743.5|9762.3|9742.3|9763.5|9743.5|9761.8|9741.8|14
1741892100000|2025-03-13 18:55:00|9762|9742|9765.9|9743.9|9765.9|9743.9|9761.1|9740.1|14
1741914000000|2025-03-14 01:00:00|9798.3|9778.3|9801.3|9781.3|9806.3|9786.3|9797.8|9777.8|211
1741914300000|2025-03-14 01:05:00|9801.8|9781.8|9789.5|9769.5|9806|9786|9789.3|9769.3|219
1741914600000|2025-03-14 01:10:00|9789.3|9769.3|9795.8|9775.8|9797|9777|9785.8|9765.8|186
1741914900000|2025-03-14 01:15:00|9796.3|9776.3|9791|9771|9802.3|9782.3|9788.3|9768.3|156
1741915200000|2025-03-14 01:20:00|9791.5|9771.5|9792|9772|9793.3|9773.3|9784.8|9764.8|163
1741915500000|2025-03-14 01:25:00|9791.8|9771.8|9788.3|9768.3|9793|9773|9785|9765|203
1741915800000|2025-03-14 01:30:00|9788|9768|9782.5|9762.5|9788.5|9768.5|9780.5|9760.5|158
1741916100000|2025-03-14 01:35:00|9782|9762|9790.3|9770.3|9794.8|9774.8|9781.5|9761.5|186
1741916400000|2025-03-14 01:40:00|9789.8|9769.8|9801|9781|9801.8|9781.8|9788.8|9768.8|134
1741916700000|2025-03-14 01:45:00|9801.5|9781.5|9792.3|9772.3|9804.8|9784.8|9788.5|9768.5|167
1741917000000|2025-03-14 01:50:00|9792.5|9772.5|9807.5|9787.5|9811.3|9791.3|9792.5|9772.5|179
1741917300000|2025-03-14 01:55:00|9808|9788|9812.5|9792.5|9812.5|9792.5|9806.5|9786.5|108
1741917600000|2025-03-14 02:00:00|9812.8|9792.8|9819|9799|9822|9802|9812.8|9792.8|112
1741917900000|2025-03-14 02:05:00|9818.5|9798.5|9821.8|9801.8|9822.5|9802.5|9818|9798|83
1741918200000|2025-03-14 02:10:00|9822|9802|9832.5|9812.5|9834.5|9814.5|9821|9801|137
1741918500000|2025-03-14 02:15:00|9832|9812|9829.5|9809.5|9833.5|9813.5|9828|9808|40
1741918800000|2025-03-14 02:20:00|9830|9810|9829.8|9809.8|9832.3|9812.3|9828.3|9808.3|44
1741919100000|2025-03-14 02:25:00|9829.3|9809.3|9830.3|9810.3|9831.3|9811.3|9826.3|9806.3|45
1741919400000|2025-03-14 02:30:00|9830.5|9810.5|9818|9798|9833.3|9813.3|9817|9797|158
1741919700000|2025-03-14 02:35:00|9818.5|9798.5|9826.8|9806.8|9826.8|9806.8|9818|9798|87
1741920000000|2025-03-14 02:40:00|9827|9807|9824.8|9804.8|9834.3|9814.3|9824.5|9804.5|132
1741920300000|2025-03-14 02:45:00|9824.5|9804.5|9822.5|9802.5|9826.5|9806.5|9819.3|9799.3|117
1741920600000|2025-03-14 02:50:00|9823|9803|9825|9805|9827.5|9807.5|9819.3|9799.3|112
1741920900000|2025-03-14 02:55:00|9824.8|9804.8|9822.8|9802.8|9829|9809|9821|9801|77
1741921200000|2025-03-14 03:00:00|9822.3|9802.3|9831.3|9811.3|9833.3|9813.3|9821.8|9801.8|103
1741921500000|2025-03-14 03:05:00|9831.5|9811.5|9846|9826|9846|9826|9831.5|9811.5|121
1741921800000|2025-03-14 03:10:00|9845.8|9825.8|9846|9826|9849.8|9829.8|9838.8|9818.8|205
1741922100000|2025-03-14 03:15:00|9846.5|9826.5|9850.3|9830.3|9850.8|9830.8|9838.3|9818.3|140
1741922400000|2025-03-14 03:20:00|9850.8|9830.8|9839.5|9819.5|9850.8|9830.8|9839.5|9819.5|140
1741922700000|2025-03-14 03:25:00|9840|9820|9837|9817|9843|9823|9822|9802|278
1741923000000|2025-03-14 03:30:00|9837.8|9817.8|9832.5|9812.5|9838.3|9818.3|9831|9811|81
1741923300000|2025-03-14 03:35:00|9833|9813|9831.8|9811.8|9834.3|9814.3|9830.5|9810.5|60
1741923600000|2025-03-14 03:40:00|9831.3|9811.3|9828.8|9808.8|9832|9812|9828.8|9808.8|51
1741923900000|2025-03-14 03:45:00|9828.3|9808.3|9827|9807|9828.5|9808.5|9825.8|9805.8|21
1741924200000|2025-03-14 03:50:00|9826.5|9806.5|9824.5|9804.5|9827|9807|9823.3|9803.3|32
1741924500000|2025-03-14 03:55:00|9825.3|9805.3|9825.5|9805.5|9827.5|9807.5|9824.3|9804.3|26
1741924800000|2025-03-14 04:00:00|9826|9806|9825|9805|9826.5|9806.5|9824.3|9804.3|15
1741925100000|2025-03-14 04:05:00|9825.3|9805.3|9820|9800|9825.8|9805.8|9816.5|9796.5|29
1741925400000|2025-03-14 04:10:00|9819.5|9799.5|9819.5|9799.5|9820|9800|9817.8|9797.8|34
1741925700000|2025-03-14 04:15:00|9820|9800|9817.8|9797.8|9820|9800|9817.8|9797.8|18
1741926000000|2025-03-14 04:20:00|9818|9798|9821.5|9801.5|9822.5|9802.5|9817.3|9797.3|31
1741926300000|2025-03-14 04:25:00|9821|9801|9819.8|9799.8|9821.5|9801.5|9819.5|9799.5|14
1741926600000|2025-03-14 04:30:00|9819.3|9799.3|9818.3|9798.3|9819.5|9799.5|9816.8|9796.8|11
1741926900000|2025-03-14 04:35:00|9818|9798|9815.3|9795.3|9819|9799|9815.3|9795.3|18
1741927200000|2025-03-14 04:40:00|9815.8|9795.8|9813.5|9793.5|9818.3|9798.3|9813.5|9793.5|19
1741927500000|2025-03-14 04:45:00|9814|9794|9814.3|9794.3|9814.5|9794.5|9813|9793|12
1741927800000|2025-03-14 04:50:00|9814|9794|9814.8|9794.8|9815.3|9795.3|9813.8|9793.8|21
1741928100000|2025-03-14 04:55:00|9814.3|9794.3|9817.3|9797.3|9817.5|9797.5|9814.3|9794.3|30
1741928400000|2025-03-14 05:00:00|9817.8|9797.8|9815.5|9795.5|9818.3|9798.3|9814.8|9794.8|50
1741928700000|2025-03-14 05:05:00|9815|9795|9811.5|9791.5|9815.5|9795.5|9810.5|9790.5|29
1741929000000|2025-03-14 05:10:00|9811.8|9791.8|9813.3|9793.3|9814.5|9794.5|9811.8|9791.8|27
1741929300000|2025-03-14 05:15:00|9814|9794|9814.8|9794.8|9815.3|9795.3|9812.8|9792.8|22
1741929600000|2025-03-14 05:20:00|9815.3|9795.3|9813.3|9793.3|9816.5|9796.5|9812.3|9792.3|56
1741929900000|2025-03-14 05:25:00|9813.8|9793.8|9816.8|9796.8|9818|9798|9812.8|9792.8|36
1741930200000|2025-03-14 05:30:00|9817.3|9797.3|9819.5|9799.5|9820|9800|9807.5|9787.5|170
1741930500000|2025-03-14 05:35:00|9819.8|9799.8|9825.8|9805.8|9827.8|9807.8|9819.3|9799.3|154
1741930800000|2025-03-14 05:40:00|9826.3|9806.3|9830|9810|9837|9817|9825.5|9805.5|151
1741931100000|2025-03-14 05:45:00|9830.3|9810.3|9840|9820|9841.8|9821.8|9830.3|9810.3|106
1741931400000|2025-03-14 05:50:00|9840.5|9820.5|9842|9822|9843.8|9823.8|9839.5|9819.5|98
1741931700000|2025-03-14 05:55:00|9841.5|9821.5|9844.3|9824.3|9845.3|9825.3|9841.5|9821.5|69
1741932000000|2025-03-14 06:00:00|9844|9824|9835|9815|9844|9824|9833.8|9813.8|106
1741932300000|2025-03-14 06:05:00|9835.5|9815.5|9838.3|9818.3|9841|9821|9833.3|9813.3|115
1741932600000|2025-03-14 06:10:00|9838.5|9818.5|9833.3|9813.3|9840.5|9820.5|9830.3|9810.3|117
1741932900000|2025-03-14 06:15:00|9833.5|9813.5|9833.3|9813.3|9838|9818|9832.3|9812.3|92
1741933200000|2025-03-14 06:20:00|9833|9813|9839|9819|9839|9819|9829.8|9809.8|113
1741933500000|2025-03-14 06:25:00|9839.8|9819.8|9839.3|9819.3|9843.5|9823.5|9836|9816|102
1741933800000|2025-03-14 06:30:00|9838.8|9818.8|9849.5|9829.5|9850.5|9830.5|9838.3|9818.3|75
1741934100000|2025-03-14 06:35:00|9849|9829|9855.3|9835.3|9856.3|9836.3|9849|9829|59
1741934400000|2025-03-14 06:40:00|9856|9836|9856|9836|9856.8|9836.8|9851.8|9831.8|55
1741934700000|2025-03-14 06:45:00|9856.5|9836.5|9858.8|9838.8|9858.8|9838.8|9853|9833|72
1741935000000|2025-03-14 06:50:00|9858|9838|9857.3|9837.3|9858.5|9838.5|9853|9833|88
1741935300000|2025-03-14 06:55:00|9856.8|9836.8|9859|9839|9860.3|9840.3|9854|9834|122
1741935600000|2025-03-14 07:00:00|9858.5|9838.5|9855.8|9835.8|9858.8|9838.8|9852.8|9832.8|70
1741935900000|2025-03-14 07:05:00|9854.8|9834.8|9852.8|9832.8|9859.3|9839.3|9852.3|9832.3|42
1741936200000|2025-03-14 07:10:00|9852|9832|9852.3|9832.3|9855.5|9835.5|9850.5|9830.5|60
1741936500000|2025-03-14 07:15:00|9852.8|9832.8|9846|9826|9854|9834|9845.3|9825.3|82
1741936800000|2025-03-14 07:20:00|9846.3|9826.3|9846|9826|9849.3|9829.3|9845.3|9825.3|46
1741937100000|2025-03-14 07:25:00|9846.5|9826.5|9847.5|9827.5|9849.8|9829.8|9845.5|9825.5|33
1741937400000|2025-03-14 07:30:00|9847|9827|9844.3|9824.3|9852|9832|9843.8|9823.8|78
1741937700000|2025-03-14 07:35:00|9843.3|9823.3|9849|9829|9849|9829|9841.8|9821.8|46
1741938000000|2025-03-14 07:40:00|9848.5|9828.5|9841|9821|9848.5|9828.5|9840.5|9820.5|41
1741938300000|2025-03-14 07:45:00|9841.5|9821.5|9838.3|9818.3|9842.8|9822.8|9836|9816|40
1741938600000|2025-03-14 07:50:00|9838.8|9818.8|9845.8|9825.8|9846.3|9826.3|9838|9818|51
1741938900000|2025-03-14 07:55:00|9845.6|9825.6|9845.6|9825.6|9846.9|9826.9|9842.9|9822.9|70
1741939200000|2025-03-14 08:00:00|9846.1|9826.1|9832.4|9812.4|9848.4|9828.4|9831.4|9811.4|216
1741939500000|2025-03-14 08:05:00|9832.6|9812.6|9846.1|9826.1|9847.6|9827.6|9832.6|9812.6|161
1741939800000|2025-03-14 08:10:00|9845.9|9825.9|9844.6|9824.6|9845.9|9825.9|9835.9|9815.9|145
1741940100000|2025-03-14 08:15:00|9844.4|9824.4|9846.4|9826.4|9846.9|9826.9|9839.9|9819.9|142
1741940400000|2025-03-14 08:20:00|9846.6|9826.6|9853.4|9833.4|9859.1|9839.1|9846.6|9826.6|158
1741940700000|2025-03-14 08:25:00|9853.9|9833.9|9857.6|9837.6|9858.9|9838.9|9853.6|9833.6|91
1741941000000|2025-03-14 08:30:00|9857.9|9837.9|9852.6|9832.6|9859.6|9839.6|9851.9|9831.9|121
1741941300000|2025-03-14 08:35:00|9852.9|9832.9|9852.4|9832.4|9855.6|9835.6|9847.4|9827.4|90
1741941600000|2025-03-14 08:40:00|9852.6|9832.6|9852.6|9832.6|9854.9|9834.9|9852.1|9832.1|87
1741941900000|2025-03-14 08:45:00|9852.9|9832.9|9851.4|9831.4|9856.9|9836.9|9851.4|9831.4|86
1741942200000|2025-03-14 08:50:00|9852.1|9832.1|9848.4|9828.4|9853.6|9833.6|9848.1|9828.1|78
1741942500000|2025-03-14 08:55:00|9848.1|9828.1|9844.1|9824.1|9849.4|9829.4|9844.1|9824.1|91
1741942800000|2025-03-14 09:00:00|9843.9|9823.9|9838.6|9818.6|9845.1|9825.1|9835.9|9815.9|205
1741943100000|2025-03-14 09:05:00|9838.9|9818.9|9821.9|9801.9|9838.9|9818.9|9819.9|9799.9|130
1741943400000|2025-03-14 09:10:00|9821.6|9801.6|9820.6|9800.6|9823.1|9803.1|9813.1|9793.1|137
1741943700000|2025-03-14 09:15:00|9820.4|9800.4|9815.9|9795.9|9820.6|9800.6|9811.9|9791.9|107
1741944000000|2025-03-14 09:20:00|9815.6|9795.6|9811.4|9791.4|9817.6|9797.6|9809.1|9789.1|95
1741944300000|2025-03-14 09:25:00|9811.1|9791.1|9797.4|9777.4|9812.6|9792.6|9796.4|9776.4|106
1741944600000|2025-03-14 09:30:00|9797.1|9777.1|9795.1|9775.1|9802.6|9782.6|9793.9|9773.9|89
1741944900000|2025-03-14 09:35:00|9794.9|9774.9|9800.4|9780.4|9803.1|9783.1|9794.6|9774.6|95
1741945200000|2025-03-14 09:40:00|9800.6|9780.6|9803.6|9783.6|9803.6|9783.6|9795.4|9775.4|77
1741945500000|2025-03-14 09:45:00|9803.9|9783.9|9805.9|9785.9|9808.1|9788.1|9802.9|9782.9|95
1741945800000|2025-03-14 09:50:00|9806.4|9786.4|9812.4|9792.4|9813.4|9793.4|9806.4|9786.4|98
1741946100000|2025-03-14 09:55:00|9812.1|9792.1|9808.4|9788.4|9814.1|9794.1|9807.9|9787.9|98
1741946400000|2025-03-14 10:00:00|9808.1|9788.1|9807.1|9787.1|9810.9|9790.9|9804.9|9784.9|126
1741946700000|2025-03-14 10:05:00|9806.6|9786.6|9801.6|9781.6|9807.9|9787.9|9800.9|9780.9|94
1741947000000|2025-03-14 10:10:00|9801.4|9781.4|9806.6|9786.6|9808.4|9788.4|9801.1|9781.1|88
1741947300000|2025-03-14 10:15:00|9806.4|9786.4|9802.4|9782.4|9806.6|9786.6|9801.6|9781.6|88
1741947600000|2025-03-14 10:20:00|9802.6|9782.6|9810.9|9790.9|9811.4|9791.4|9802.6|9782.6|83
1741947900000|2025-03-14 10:25:00|9811.1|9791.1|9807.9|9787.9|9811.9|9791.9|9806.9|9786.9|55
1741948200000|2025-03-14 10:30:00|9808.1|9788.1|9796.6|9776.6|9808.4|9788.4|9795.4|9775.4|75
1741948500000|2025-03-14 10:35:00|9796.1|9776.1|9790.1|9770.1|9796.6|9776.6|9787.4|9767.4|212
1741948800000|2025-03-14 10:40:00|9790.4|9770.4|9801.6|9781.6|9803.6|9783.6|9789.9|9769.9|220
1741949100000|2025-03-14 10:45:00|9801.4|9781.4|9800.1|9780.1|9804.9|9784.9|9799.4|9779.4|208
1741949400000|2025-03-14 10:50:00|9799.6|9779.6|9805.4|9785.4|9807.6|9787.6|9799.6|9779.6|134
1741949700000|2025-03-14 10:55:00|9805.1|9785.1|9804.6|9784.6|9808.1|9788.1|9802.1|9782.1|85
1741950000000|2025-03-14 11:00:00|9804.9|9784.9|9802.9|9782.9|9809.1|9789.1|9802.6|9782.6|129
1741950300000|2025-03-14 11:05:00|9802.6|9782.6|9801.1|9781.1|9805.4|9785.4|9799.1|9779.1|177
1741950600000|2025-03-14 11:10:00|9801.4|9781.4|9804.9|9784.9|9805.4|9785.4|9798.1|9778.1|146
1741950900000|2025-03-14 11:15:00|9805.1|9785.1|9804.6|9784.6|9809.6|9789.6|9804.4|9784.4|142
1741951200000|2025-03-14 11:20:00|9804.4|9784.4|9805.1|9785.1|9809.1|9789.1|9804.4|9784.4|83
1741951500000|2025-03-14 11:25:00|9805.6|9785.6|9810.6|9790.6|9810.9|9790.9|9805.6|9785.6|92
1741951800000|2025-03-14 11:30:00|9810.9|9790.9|9813.6|9793.6|9814.9|9794.9|9810.1|9790.1|101
1741952100000|2025-03-14 11:35:00|9813.4|9793.4|9813.9|9793.9|9815.4|9795.4|9810.4|9790.4|82
1741952400000|2025-03-14 11:40:00|9813.6|9793.6|9813.6|9793.6|9815.4|9795.4|9812.1|9792.1|101
1741952700000|2025-03-14 11:45:00|9813.4|9793.4|9821.6|9801.6|9821.9|9801.9|9812.9|9792.9|101
1741953000000|2025-03-14 11:50:00|9822.1|9802.1|9820.9|9800.9|9827.9|9807.9|9820.9|9800.9|85
1741953300000|2025-03-14 11:55:00|9820.6|9800.6|9811.6|9791.6|9820.6|9800.6|9809.4|9789.4|143
1741953600000|2025-03-14 12:00:00|9811.1|9791.1|9820.1|9800.1|9822.1|9802.1|9810.9|9790.9|198
1741953900000|2025-03-14 12:05:00|9820.4|9800.4|9819.1|9799.1|9823.9|9803.9|9818.6|9798.6|141
1741954200000|2025-03-14 12:10:00|9818.6|9798.6|9814.1|9794.1|9821.1|9801.1|9814.1|9794.1|259
1741954500000|2025-03-14 12:15:00|9813.9|9793.9|9813.4|9793.4|9817.1|9797.1|9810.6|9790.6|167
1741954800000|2025-03-14 12:20:00|9813.9|9793.9|9816.9|9796.9|9816.9|9796.9|9811.9|9791.9|121
1741955100000|2025-03-14 12:25:00|9816.4|9796.4|9822.4|9802.4|9823.4|9803.4|9816.4|9796.4|98
1741955400000|2025-03-14 12:30:00|9822.6|9802.6|9815.9|9795.9|9823.1|9803.1|9814.1|9794.1|162
1741955700000|2025-03-14 12:35:00|9815.6|9795.6|9812.1|9792.1|9815.9|9795.9|9811.6|9791.6|157
1741956000000|2025-03-14 12:40:00|9811.9|9791.9|9820.1|9800.1|9820.9|9800.9|9810.9|9790.9|111
1741956300000|2025-03-14 12:45:00|9820.4|9800.4|9820.6|9800.6|9827.9|9807.9|9820.1|9800.1|123
1741956600000|2025-03-14 12:50:00|9821.1|9801.1|9829.6|9809.6|9829.6|9809.6|9821.1|9801.1|120
1741956900000|2025-03-14 12:55:00|9829.9|9809.9|9826.6|9806.6|9832.1|9812.1|9825.9|9805.9|171
1741957200000|2025-03-14 13:00:00|9826.4|9806.4|9815.9|9795.9|9830.6|9810.6|9810.6|9790.6|493
1741957500000|2025-03-14 13:05:00|9816.1|9796.1|9815.6|9795.6|9818.1|9798.1|9807.1|9787.1|348
1741957800000|2025-03-14 13:10:00|9815.4|9795.4|9809.4|9789.4|9817.4|9797.4|9807.9|9787.9|299
1741958100000|2025-03-14 13:15:00|9809.6|9789.6|9808.4|9788.4|9814.4|9794.4|9805.4|9785.4|194
1741958400000|2025-03-14 13:20:00|9808.9|9788.9|9799.9|9779.9|9812.6|9792.6|9797.4|9777.4|293
1741958700000|2025-03-14 13:25:00|9798.9|9778.9|9796.9|9776.9|9801.4|9781.4|9790.6|9770.6|241
1741959000000|2025-03-14 13:30:00|9796.6|9776.6|9783.1|9763.1|9797.1|9777.1|9781.6|9761.6|349
1741959300000|2025-03-14 13:35:00|9783.4|9763.4|9783.6|9763.6|9789.9|9769.9|9779.6|9759.6|283
1741959600000|2025-03-14 13:40:00|9783.9|9763.9|9787.1|9767.1|9793.4|9773.4|9782.9|9762.9|314
1741959900000|2025-03-14 13:45:00|9787.4|9767.4|9804.4|9784.4|9804.4|9784.4|9785.9|9765.9|223
1741960200000|2025-03-14 13:50:00|9804.9|9784.9|9801.9|9781.9|9806.4|9786.4|9800.1|9780.1|178
1741960500000|2025-03-14 13:55:00|9802.1|9782.1|9801.6|9781.6|9803.1|9783.1|9797.4|9777.4|187
1741960800000|2025-03-14 14:00:00|9801.4|9781.4|9802.1|9782.1|9803.9|9783.9|9796.6|9776.6|346
1741961100000|2025-03-14 14:05:00|9802.4|9782.4|9805.6|9785.6|9812.6|9792.6|9802.4|9782.4|298
1741961400000|2025-03-14 14:10:00|9805.9|9785.9|9800.6|9780.6|9812.4|9792.4|9800.1|9780.1|259
1741961700000|2025-03-14 14:15:00|9800.4|9780.4|9801.6|9781.6|9805.6|9785.6|9798.1|9778.1|229
1741962000000|2025-03-14 14:20:00|9801.4|9781.4|9808.4|9788.4|9808.4|9788.4|9800.9|9780.9|246
1741962300000|2025-03-14 14:25:00|9808.6|9788.6|9796.9|9776.9|9808.6|9788.6|9794.4|9774.4|278
1741962600000|2025-03-14 14:30:00|9796.6|9776.6|9793.4|9773.4|9804.4|9784.4|9790.1|9770.1|246
1741962900000|2025-03-14 14:35:00|9793.6|9773.6|9799.6|9779.6|9799.9|9779.9|9792.4|9772.4|216
1741963200000|2025-03-14 14:40:00|9799.9|9779.9|9803.6|9783.6|9804.9|9784.9|9799.1|9779.1|185
1741963500000|2025-03-14 14:45:00|9803.4|9783.4|9792.4|9772.4|9803.9|9783.9|9791.1|9771.1|203
1741963800000|2025-03-14 14:50:00|9791.9|9771.9|9792.6|9772.6|9799.1|9779.1|9790.4|9770.4|186
1741964100000|2025-03-14 14:55:00|9792.1|9772.1|9789.6|9769.6|9794.6|9774.6|9786.9|9766.9|217
1741964400000|2025-03-14 15:00:00|9788.9|9768.9|9789.1|9769.1|9795.1|9775.1|9784.6|9764.6|266
1741964700000|2025-03-14 15:05:00|9789.4|9769.4|9786.9|9766.9|9792.1|9772.1|9786.6|9766.6|178
1741965000000|2025-03-14 15:10:00|9787.1|9767.1|9781.9|9761.9|9791.4|9771.4|9780.1|9760.1|144
1741965300000|2025-03-14 15:15:00|9782.1|9762.1|9788.1|9768.1|9789.9|9769.9|9782.1|9762.1|200
1741965600000|2025-03-14 15:20:00|9787.6|9767.6|9789.1|9769.1|9789.9|9769.9|9785.9|9765.9|159
1741965900000|2025-03-14 15:25:00|9789.4|9769.4|9785.9|9765.9|9789.6|9769.6|9782.9|9762.9|127
1741966200000|2025-03-14 15:30:00|9786.1|9766.1|9786.1|9766.1|9789.4|9769.4|9780.4|9760.4|146
1741966500000|2025-03-14 15:35:00|9785.9|9765.9|9787.1|9767.1|9789.4|9769.4|9785.9|9765.9|98
1741966800000|2025-03-14 15:40:00|9787.4|9767.4|9784.1|9764.1|9787.6|9767.6|9782.4|9762.4|113
1741967100000|2025-03-14 15:45:00|9783.9|9763.9|9784.4|9764.4|9785.4|9765.4|9779.4|9759.4|130
1741967400000|2025-03-14 15:50:00|9783.9|9763.9|9782.1|9762.1|9785.9|9765.9|9781.1|9761.1|99
1741967700000|2025-03-14 15:55:00|9781.9|9761.9|9777.4|9757.4|9783.1|9763.1|9776.9|9756.9|171
1741968000000|2025-03-14 16:00:00|9777.6|9757.6|9774.6|9754.6|9779.1|9759.1|9771.4|9751.4|153
1741968300000|2025-03-14 16:05:00|9774.4|9754.4|9776.6|9756.6|9781.1|9761.1|9772.9|9752.9|123
1741968600000|2025-03-14 16:10:00|9776.4|9756.4|9778.9|9758.9|9779.1|9759.1|9774.1|9754.1|118
1741968900000|2025-03-14 16:15:00|9778.6|9758.6|9778.1|9758.1|9779.1|9759.1|9777.1|9757.1|103
1741969200000|2025-03-14 16:20:00|9778.4|9758.4|9784.6|9764.6|9784.9|9764.9|9778.1|9758.1|96
1741969500000|2025-03-14 16:25:00|9784.9|9764.9|9778.4|9758.4|9784.9|9764.9|9778.1|9758.1|118
1741969800000|2025-03-14 16:30:00|9778.1|9758.1|9781.4|9761.4|9782.1|9762.1|9774.1|9754.1|146
1741970100000|2025-03-14 16:35:00|9780.4|9760.4|9786.4|9766.4|9787.4|9767.4|9779.4|9759.4|189
1741970400000|2025-03-14 16:40:00|9786.6|9766.6|9790.9|9770.9|9793.9|9773.9|9786.6|9766.6|157
1741970700000|2025-03-14 16:45:00|9791.4|9771.4|9795.4|9775.4|9797.4|9777.4|9785.4|9765.4|141
1741971000000|2025-03-14 16:50:00|9795.1|9775.1|9797.9|9777.9|9799.1|9779.1|9792.1|9772.1|167
1741971300000|2025-03-14 16:55:00|9798.1|9778.1|9794.6|9774.6|9798.6|9778.6|9792.3|9772.3|144
1741971600000|2025-03-14 17:00:00|9794.1|9774.1|9792.8|9772.8|9794.4|9774.4|9791.6|9771.6|59
1741971900000|2025-03-14 17:05:00|9793.1|9773.1|9802|9782|9802|9782|9792.3|9772.3|36
1741972200000|2025-03-14 17:10:00|9802.3|9782.3|9802.6|9782.6|9802.6|9782.6|9802|9782|4
1741972500000|2025-03-14 17:15:00|9802.1|9782.1|9805.9|9785.9|9806.3|9786.3|9801.9|9781.9|26
1741972800000|2025-03-14 17:20:00|9806.1|9786.1|9800.8|9780.8|9806.5|9786.5|9800|9780|40
1741973100000|2025-03-14 17:25:00|9801|9781|9803.4|9783.4|9806.3|9786.3|9800.8|9780.8|34
1741973400000|2025-03-14 17:30:00|9803.6|9783.6|9804|9784|9806.8|9786.8|9802|9782|37
1741973700000|2025-03-14 17:35:00|9804.3|9784.3|9804|9784|9804.3|9784.3|9802.8|9782.8|25
1741974000000|2025-03-14 17:40:00|9803.5|9783.5|9803.5|9783.5|9803.5|9783.5|9803.4|9783.4|3
1741974300000|2025-03-14 17:45:00|9803.9|9783.9|9802.9|9782.9|9803.9|9783.9|9802.9|9782.9|10
1741974600000|2025-03-14 17:50:00|9803.3|9783.3|9797.9|9777.9|9803.4|9783.4|9797|9777|39
1741974900000|2025-03-14 17:55:00|9798.3|9778.3|9797.8|9777.8|9801.3|9781.3|9797.8|9777.8|30
1741975200000|2025-03-14 18:00:00|9797.5|9777.5|9802.8|9782.8|9802.8|9782.8|9796.6|9776.6|10
1741975500000|2025-03-14 18:05:00|9802.9|9782.9|9802.9|9782.9|9802.9|9782.9|9802.9|9782.9|1
1741975800000|2025-03-14 18:10:00|9801.9|9781.9|9801.3|9781.3|9801.9|9781.9|9801.3|9781.3|2
1741976100000|2025-03-14 18:15:00|9801.5|9781.5|9802.9|9782.9|9802.9|9782.9|9801.5|9781.5|4
1741976400000|2025-03-14 18:20:00|9802.5|9782.5|9807.6|9787.6|9807.8|9787.8|9801.8|9781.8|14
1741976700000|2025-03-14 18:25:00|9807|9787|9805.5|9785.5|9807|9787|9805.5|9785.5|6
1741977000000|2025-03-14 18:30:00|9805.6|9785.6|9803.1|9783.1|9805.6|9785.6|9802.8|9782.8|14
1741977300000|2025-03-14 18:35:00|9802.6|9782.6|9798.9|9778.9|9802.6|9782.6|9798.9|9778.9|8
1741977600000|2025-03-14 18:40:00|9798.6|9778.6|9797.6|9777.6|9798.6|9778.6|9797.4|9777.4|20
1741977900000|2025-03-14 18:45:00|9797.8|9777.8|9796.3|9776.3|9797.9|9777.9|9796.3|9776.3|12
1741978200000|2025-03-14 18:50:00|9796.4|9776.4|9799.4|9779.4|9799.4|9779.4|9794.9|9774.9|14
1741978500000|2025-03-14 18:55:00|9799.1|9779.1|9799.9|9777.9|9800.1|9779.1|9797.6|9775.6|8
1742173200000|2025-03-17 01:00:00|9817|9797|9824|9804|9825.5|9805.5|9816.8|9796.8|180
1742173500000|2025-03-17 01:05:00|9824.5|9804.5|9825.5|9805.5|9831|9811|9822.8|9802.8|305
1742173800000|2025-03-17 01:10:00|9825.3|9805.3|9821.5|9801.5|9827.8|9807.8|9819.5|9799.5|221
1742174100000|2025-03-17 01:15:00|9821|9801|9815|9795|9823.8|9803.8|9814.3|9794.3|148
1742174400000|2025-03-17 01:20:00|9815.5|9795.5|9836.3|9816.3|9837|9817|9815|9795|139
1742174700000|2025-03-17 01:25:00|9836.5|9816.5|9831.8|9811.8|9836.8|9816.8|9831.8|9811.8|46
1742175000000|2025-03-17 01:30:00|9831.5|9811.5|9826|9806|9831.5|9811.5|9814|9794|200
1742175300000|2025-03-17 01:35:00|9826.5|9806.5|9829.3|9809.3|9832.3|9812.3|9822.3|9802.3|199
1742175600000|2025-03-17 01:40:00|9829.5|9809.5|9832.3|9812.3|9836|9816|9825.5|9805.5|141
1742175900000|2025-03-17 01:45:00|9831.8|9811.8|9829|9809|9835.3|9815.3|9827.5|9807.5|128
1742176200000|2025-03-17 01:50:00|9828.5|9808.5|9819.5|9799.5|9828.5|9808.5|9818.5|9798.5|104
1742176500000|2025-03-17 01:55:00|9819|9799|9811.5|9791.5|9820.3|9800.3|9811.5|9791.5|109
1742176800000|2025-03-17 02:00:00|9811.8|9791.8|9803.8|9783.8|9819|9799|9803|9783|149
1742177100000|2025-03-17 02:05:00|9804.8|9784.8|9802.8|9782.8|9806.5|9786.5|9800.8|9780.8|104
1742177400000|2025-03-17 02:10:00|9803.3|9783.3|9808|9788|9809|9789|9800.3|9780.3|96
1742177700000|2025-03-17 02:15:00|9807.5|9787.5|9811|9791|9811|9791|9805.3|9785.3|49
1742178000000|2025-03-17 02:20:00|9810.5|9790.5|9808.8|9788.8|9811.8|9791.8|9807.8|9787.8|39
1742178300000|2025-03-17 02:25:00|9808.3|9788.3|9808.3|9788.3|9812.8|9792.8|9807.8|9787.8|38
1742178600000|2025-03-17 02:30:00|9807.8|9787.8|9812.8|9792.8|9816.3|9796.3|9806.5|9786.5|158
1742178900000|2025-03-17 02:35:00|9812.5|9792.5|9814.3|9794.3|9815.3|9795.3|9807.8|9787.8|120
1742179200000|2025-03-17 02:40:00|9814.8|9794.8|9819.3|9799.3|9821.8|9801.8|9813.5|9793.5|98
1742179500000|2025-03-17 02:45:00|9819.8|9799.8|9818.5|9798.5|9822.3|9802.3|9817|9797|78
1742179800000|2025-03-17 02:50:00|9818|9798|9813.5|9793.5|9819|9799|9810|9790|149
1742180100000|2025-03-17 02:55:00|9813.3|9793.3|9812|9792|9813.5|9793.5|9809.8|9789.8|109
1742180400000|2025-03-17 03:00:00|9811.5|9791.5|9806|9786|9813.8|9793.8|9803.5|9783.5|102
1742180700000|2025-03-17 03:05:00|9806.5|9786.5|9812|9792|9814.5|9794.5|9805.8|9785.8|98
1742181000000|2025-03-17 03:10:00|9811.5|9791.5|9812.3|9792.3|9814.5|9794.5|9809.5|9789.5|51
1742181300000|2025-03-17 03:15:00|9812|9792|9810.3|9790.3|9812.3|9792.3|9806.3|9786.3|87
1742181600000|2025-03-17 03:20:00|9810.8|9790.8|9807|9787|9810.8|9790.8|9805.5|9785.5|68
1742181900000|2025-03-17 03:25:00|9807.3|9787.3|9796.5|9776.5|9807.3|9787.3|9794.8|9774.8|79
1742182200000|2025-03-17 03:30:00|9797|9777|9797.3|9777.3|9798.3|9778.3|9796.5|9776.5|24
1742182500000|2025-03-17 03:35:00|9797.5|9777.5|9797.3|9777.3|9799.8|9779.8|9796.5|9776.5|23
1742182800000|2025-03-17 03:40:00|9797.5|9777.5|9798.5|9778.5|9799.3|9779.3|9795.5|9775.5|26
1742183100000|2025-03-17 03:45:00|9798|9778|9798.5|9778.5|9799.3|9779.3|9798|9778|21
1742183400000|2025-03-17 03:50:00|9799|9779|9799.3|9779.3|9799.5|9779.5|9796|9776|33
1742183700000|2025-03-17 03:55:00|9799|9779|9799.5|9779.5|9799.5|9779.5|9795.8|9775.8|36
1742184000000|2025-03-17 04:00:00|9800.3|9780.3|9803.5|9783.5|9804|9784|9799.3|9779.3|36
1742184300000|2025-03-17 04:05:00|9803|9783|9797.3|9777.3|9803.3|9783.3|9797|9777|61
1742184600000|2025-03-17 04:10:00|9797.8|9777.8|9797|9777|9798.8|9778.8|9797|9777|33
1742184900000|2025-03-17 04:15:00|9796.5|9776.5|9796.8|9776.8|9796.8|9776.8|9795.8|9775.8|10
1742185200000|2025-03-17 04:20:00|9797.3|9777.3|9798.3|9778.3|9799.3|9779.3|9797.3|9777.3|9
1742185500000|2025-03-17 04:25:00|9798|9778|9796.3|9776.3|9798.8|9778.8|9794.5|9774.5|31
1742185800000|2025-03-17 04:30:00|9795.8|9775.8|9798.5|9778.5|9798.5|9778.5|9795.8|9775.8|18
1742186100000|2025-03-17 04:35:00|9799|9779|9799|9779|9800.3|9780.3|9798.3|9778.3|27
1742186400000|2025-03-17 04:40:00|9799.3|9779.3|9799.3|9779.3|9802.8|9782.8|9798.8|9778.8|22
1742186700000|2025-03-17 04:45:00|9798.5|9778.5|9797.3|9777.3|9800.3|9780.3|9796.5|9776.5|18
1742187000000|2025-03-17 04:50:00|9797.5|9777.5|9800.3|9780.3|9800.8|9780.8|9797.5|9777.5|22
1742187300000|2025-03-17 04:55:00|9799.8|9779.8|9798.5|9778.5|9800.3|9780.3|9796.8|9776.8|35
1742187600000|2025-03-17 05:00:00|9797.8|9777.8|9798.3|9778.3|9801.8|9781.8|9797.3|9777.3|43
1742187900000|2025-03-17 05:05:00|9798|9778|9799.8|9779.8|9800.5|9780.5|9797|9777|38
1742188200000|2025-03-17 05:10:00|9799.3|9779.3|9794.8|9774.8|9801.3|9781.3|9794.3|9774.3|28
1742188500000|2025-03-17 05:15:00|9795.3|9775.3|9796.3|9776.3|9797.5|9777.5|9794.5|9774.5|29
1742188800000|2025-03-17 05:20:00|9796.8|9776.8|9797.3|9777.3|9798|9778|9794.5|9774.5|37
1742189100000|2025-03-17 05:25:00|9797|9777|9793.8|9773.8|9797|9777|9793.8|9773.8|40
1742189400000|2025-03-17 05:30:00|9793.5|9773.5|9795.3|9775.3|9796.5|9776.5|9785.8|9765.8|129
1742189700000|2025-03-17 05:35:00|9795|9775|9801.8|9781.8|9804|9784|9792.3|9772.3|100
1742190000000|2025-03-17 05:40:00|9801.3|9781.3|9810|9790|9812.3|9792.3|9799.8|9779.8|97
1742190300000|2025-03-17 05:45:00|9809.8|9789.8|9813.5|9793.5|9816|9796|9809.3|9789.3|83
1742190600000|2025-03-17 05:50:00|9813.8|9793.8|9816.8|9796.8|9819|9799|9813.5|9793.5|62
1742190900000|2025-03-17 05:55:00|9816.3|9796.3|9821.8|9801.8|9822.8|9802.8|9816.3|9796.3|69
1742191200000|2025-03-17 06:00:00|9822.3|9802.3|9819.3|9799.3|9827.8|9807.8|9816.5|9796.5|177
1742191500000|2025-03-17 06:05:00|9819.8|9799.8|9820|9800|9823.8|9803.8|9817.5|9797.5|81
1742191800000|2025-03-17 06:10:00|9819.3|9799.3|9824|9804|9825.8|9805.8|9814.3|9794.3|121
1742192100000|2025-03-17 06:15:00|9824.3|9804.3|9820|9800|9826.8|9806.8|9817.8|9797.8|112
1742192400000|2025-03-17 06:20:00|9820.5|9800.5|9818.8|9798.8|9822.3|9802.3|9815.5|9795.5|118
1742192700000|2025-03-17 06:25:00|9819.3|9799.3|9821.3|9801.3|9825.5|9805.5|9819.3|9799.3|121
1742193000000|2025-03-17 06:30:00|9821|9801|9821.5|9801.5|9823.5|9803.5|9818|9798|114
1742193300000|2025-03-17 06:35:00|9820.8|9800.8|9827.3|9807.3|9827.3|9807.3|9819|9799|96
1742193600000|2025-03-17 06:40:00|9827.8|9807.8|9840|9820|9840.8|9820.8|9825|9805|158
1742193900000|2025-03-17 06:45:00|9839.5|9819.5|9840.5|9820.5|9841.5|9821.5|9837|9817|84
1742194200000|2025-03-17 06:50:00|9840|9820|9854.8|9834.8|9855.3|9835.3|9839.8|9819.8|144
1742194500000|2025-03-17 06:55:00|9854.5|9834.5|9850.5|9830.5|9855|9835|9847.8|9827.8|122
1742194800000|2025-03-17 07:00:00|9849.8|9829.8|9840.8|9820.8|9850.8|9830.8|9839.8|9819.8|73
1742195100000|2025-03-17 07:05:00|9839.8|9819.8|9836.8|9816.8|9843.5|9823.5|9835.8|9815.8|96
1742195400000|2025-03-17 07:10:00|9837.3|9817.3|9826.5|9806.5|9837.3|9817.3|9825.5|9805.5|87
1742195700000|2025-03-17 07:15:00|9826.8|9806.8|9820|9800|9829|9809|9812.5|9792.5|143
1742196000000|2025-03-17 07:20:00|9820.3|9800.3|9822.5|9802.5|9825|9805|9818|9798|91
1742196300000|2025-03-17 07:25:00|9823.8|9803.8|9822.5|9802.5|9828.3|9808.3|9820.8|9800.8|64
1742196600000|2025-03-17 07:30:00|9823.3|9803.3|9820.3|9800.3|9826.5|9806.5|9818.3|9798.3|68
1742196900000|2025-03-17 07:35:00|9819.8|9799.8|9822.8|9802.8|9823.8|9803.8|9817.3|9797.3|64
1742197200000|2025-03-17 07:40:00|9822.5|9802.5|9823.8|9803.8|9824.3|9804.3|9822.3|9802.3|22
1742197500000|2025-03-17 07:45:00|9823.3|9803.3|9821|9801|9823.3|9803.3|9818.8|9798.8|63
1742197800000|2025-03-17 07:50:00|9820.5|9800.5|9823.8|9803.8|9827|9807|9819.3|9799.3|59
1742198100000|2025-03-17 07:55:00|9824.1|9804.1|9827.1|9807.1|9827.1|9807.1|9822.9|9802.9|91
1742198400000|2025-03-17 08:00:00|9827.6|9807.6|9826.4|9806.4|9830.1|9810.1|9819.9|9799.9|203
1742198700000|2025-03-17 08:05:00|9825.9|9805.9|9827.6|9807.6|9830.6|9810.6|9825.6|9805.6|109
1742199000000|2025-03-17 08:10:00|9828.1|9808.1|9821.9|9801.9|9828.6|9808.6|9819.1|9799.1|98
1742199300000|2025-03-17 08:15:00|9822.1|9802.1|9819.1|9799.1|9822.1|9802.1|9815.6|9795.6|120
1742199600000|2025-03-17 08:20:00|9819.4|9799.4|9821.4|9801.4|9824.1|9804.1|9818.9|9798.9|104
1742199900000|2025-03-17 08:25:00|9821.1|9801.1|9824.6|9804.6|9826.9|9806.9|9819.6|9799.6|121
1742200200000|2025-03-17 08:30:00|9824.4|9804.4|9826.1|9806.1|9827.9|9807.9|9821.4|9801.4|91
1742200500000|2025-03-17 08:35:00|9826.4|9806.4|9830.6|9810.6|9831.1|9811.1|9823.9|9803.9|78
1742200800000|2025-03-17 08:40:00|9830.4|9810.4|9832.6|9812.6|9832.9|9812.9|9829.6|9809.6|31
1742201100000|2025-03-17 08:45:00|9832.1|9812.1|9827.4|9807.4|9832.1|9812.1|9825.9|9805.9|77
1742201400000|2025-03-17 08:50:00|9827.1|9807.1|9820.1|9800.1|9827.1|9807.1|9817.1|9797.1|121
1742201700000|2025-03-17 08:55:00|9820.4|9800.4|9816.9|9796.9|9821.4|9801.4|9815.9|9795.9|103
1742202000000|2025-03-17 09:00:00|9817.4|9797.4|9806.4|9786.4|9817.4|9797.4|9796.6|9776.6|234
1742202300000|2025-03-17 09:05:00|9806.1|9786.1|9805.4|9785.4|9808.1|9788.1|9801.6|9781.6|139
1742202600000|2025-03-17 09:10:00|9805.1|9785.1|9812.1|9792.1|9812.6|9792.6|9803.9|9783.9|107
1742202900000|2025-03-17 09:15:00|9812.6|9792.6|9807.1|9787.1|9813.4|9793.4|9803.6|9783.6|124
1742203200000|2025-03-17 09:20:00|9807.4|9787.4|9814.9|9794.9|9815.6|9795.6|9805.1|9785.1|99
1742203500000|2025-03-17 09:25:00|9815.1|9795.1|9819.6|9799.6|9819.9|9799.9|9814.4|9794.4|77
1742203800000|2025-03-17 09:30:00|9819.9|9799.9|9824.1|9804.1|9824.9|9804.9|9815.1|9795.1|94
1742204100000|2025-03-17 09:35:00|9823.6|9803.6|9824.4|9804.4|9827.6|9807.6|9822.9|9802.9|80
1742204400000|2025-03-17 09:40:00|9824.6|9804.6|9826.4|9806.4|9826.6|9806.6|9824.4|9804.4|67
1742204700000|2025-03-17 09:45:00|9826.6|9806.6|9831.9|9811.9|9832.9|9812.9|9825.9|9805.9|93
1742205000000|2025-03-17 09:50:00|9831.6|9811.6|9826.1|9806.1|9831.9|9811.9|9825.4|9805.4|91
1742205300000|2025-03-17 09:55:00|9825.9|9805.9|9823.9|9803.9|9828.1|9808.1|9823.9|9803.9|85
1742205600000|2025-03-17 10:00:00|9823.6|9803.6|9827.6|9807.6|9829.4|9809.4|9823.4|9803.4|85
1742205900000|2025-03-17 10:05:00|9828.1|9808.1|9830.1|9810.1|9831.1|9811.1|9825.4|9805.4|108
1742206200000|2025-03-17 10:10:00|9830.6|9810.6|9839.6|9819.6|9840.6|9820.6|9830.4|9810.4|122
1742206500000|2025-03-17 10:15:00|9839.9|9819.9|9839.9|9819.9|9842.1|9822.1|9833.9|9813.9|104
1742206800000|2025-03-17 10:20:00|9840.1|9820.1|9838.6|9818.6|9843.4|9823.4|9834.9|9814.9|110
1742207100000|2025-03-17 10:25:00|9839.1|9819.1|9840.1|9820.1|9843.4|9823.4|9837.4|9817.4|121
1742207400000|2025-03-17 10:30:00|9839.9|9819.9|9840.6|9820.6|9844.4|9824.4|9839.1|9819.1|84
1742207700000|2025-03-17 10:35:00|9840.4|9820.4|9839.9|9819.9|9841.6|9821.6|9837.9|9817.9|112
1742208000000|2025-03-17 10:40:00|9839.4|9819.4|9830.9|9810.9|9840.1|9820.1|9829.6|9809.6|105
1742208300000|2025-03-17 10:45:00|9830.4|9810.4|9831.1|9811.1|9832.4|9812.4|9829.1|9809.1|72
1742208600000|2025-03-17 10:50:00|9830.9|9810.9|9826.9|9806.9|9831.6|9811.6|9826.4|9806.4|52
1742208900000|2025-03-17 10:55:00|9827.1|9807.1|9827.4|9807.4|9828.9|9808.9|9826.4|9806.4|41
1742209200000|2025-03-17 11:00:00|9827.1|9807.1|9830.6|9810.6|9831.4|9811.4|9826.1|9806.1|96
1742209500000|2025-03-17 11:05:00|9830.9|9810.9|9832.6|9812.6|9837.1|9817.1|9830.9|9810.9|70
1742209800000|2025-03-17 11:10:00|9832.4|9812.4|9836.6|9816.6|9837.4|9817.4|9831.9|9811.9|100
1742210100000|2025-03-17 11:15:00|9836.4|9816.4|9837.6|9817.6|9839.6|9819.6|9834.9|9814.9|90
1742210400000|2025-03-17 11:20:00|9837.1|9817.1|9838.4|9818.4|9840.4|9820.4|9837.1|9817.1|60
1742210700000|2025-03-17 11:25:00|9837.9|9817.9|9835.4|9815.4|9838.4|9818.4|9833.6|9813.6|56
1742211000000|2025-03-17 11:30:00|9835.6|9815.6|9837.9|9817.9|9838.4|9818.4|9834.9|9814.9|110
1742211300000|2025-03-17 11:35:00|9838.1|9818.1|9839.1|9819.1|9840.4|9820.4|9835.1|9815.1|98
1742211600000|2025-03-17 11:40:00|9838.9|9818.9|9842.1|9822.1|9842.1|9822.1|9835.9|9815.9|82
1742211900000|2025-03-17 11:45:00|9841.6|9821.6|9841.6|9821.6|9843.4|9823.4|9840.1|9820.1|82
1742212200000|2025-03-17 11:50:00|9841.9|9821.9|9836.4|9816.4|9843.4|9823.4|9835.1|9815.1|109
1742212500000|2025-03-17 11:55:00|9836.6|9816.6|9835.9|9815.9|9838.1|9818.1|9834.1|9814.1|81
1742212800000|2025-03-17 12:00:00|9836.4|9816.4|9835.4|9815.4|9838.1|9818.1|9832.4|9812.4|132
1742213100000|2025-03-17 12:05:00|9835.1|9815.1|9832.1|9812.1|9835.4|9815.4|9831.9|9811.9|176
1742213400000|2025-03-17 12:10:00|9831.9|9811.9|9829.4|9809.4|9837.1|9817.1|9828.9|9808.9|104
1742213700000|2025-03-17 12:15:00|9829.6|9809.6|9820.4|9800.4|9831.1|9811.1|9818.9|9798.9|145
1742214000000|2025-03-17 12:20:00|9820.1|9800.1|9820.6|9800.6|9825.4|9805.4|9818.9|9798.9|125
1742214300000|2025-03-17 12:25:00|9820.9|9800.9|9824.9|9804.9|9827.6|9807.6|9820.4|9800.4|137
1742214600000|2025-03-17 12:30:00|9825.4|9805.4|9823.4|9803.4|9833.6|9813.6|9822.4|9802.4|268
1742214900000|2025-03-17 12:35:00|9823.1|9803.1|9823.6|9803.6|9825.9|9805.9|9818.6|9798.6|177
1742215200000|2025-03-17 12:40:00|9823.4|9803.4|9826.6|9806.6|9827.6|9807.6|9822.9|9802.9|135
1742215500000|2025-03-17 12:45:00|9826.4|9806.4|9826.1|9806.1|9828.6|9808.6|9824.6|9804.6|113
1742215800000|2025-03-17 12:50:00|9826.4|9806.4|9826.9|9806.9|9828.4|9808.4|9824.6|9804.6|104
1742216100000|2025-03-17 12:55:00|9827.4|9807.4|9828.6|9808.6|9829.1|9809.1|9824.4|9804.4|128
1742216400000|2025-03-17 13:00:00|9828.9|9808.9|9818.9|9798.9|9832.9|9812.9|9813.4|9793.4|515
1742216700000|2025-03-17 13:05:00|9819.1|9799.1|9825.6|9805.6|9825.6|9805.6|9813.1|9793.1|383
1742217000000|2025-03-17 13:10:00|9825.9|9805.9|9821.9|9801.9|9829.1|9809.1|9820.9|9800.9|263
1742217300000|2025-03-17 13:15:00|9821.6|9801.6|9827.1|9807.1|9827.6|9807.6|9820.9|9800.9|282
1742217600000|2025-03-17 13:20:00|9827.4|9807.4|9833.9|9813.9|9836.1|9816.1|9826.4|9806.4|250
1742217900000|2025-03-17 13:25:00|9833.6|9813.6|9812.1|9792.1|9834.1|9814.1|9808.4|9788.4|354
1742218200000|2025-03-17 13:30:00|9811.9|9791.9|9825.1|9805.1|9827.9|9807.9|9810.9|9790.9|430
1742218500000|2025-03-17 13:35:00|9825.4|9805.4|9819.6|9799.6|9828.6|9808.6|9819.6|9799.6|311
1742218800000|2025-03-17 13:40:00|9819.4|9799.4|9815.9|9795.9|9820.1|9800.1|9812.9|9792.9|258
1742219100000|2025-03-17 13:45:00|9816.6|9796.6|9823.6|9803.6|9828.4|9808.4|9816.4|9796.4|291
1742219400000|2025-03-17 13:50:00|9823.4|9803.4|9830.4|9810.4|9831.6|9811.6|9822.4|9802.4|262
1742219700000|2025-03-17 13:55:00|9830.6|9810.6|9831.1|9811.1|9833.1|9813.1|9829.9|9809.9|118
1742220000000|2025-03-17 14:00:00|9830.6|9810.6|9834.6|9814.6|9835.9|9815.9|9826.6|9806.6|235
1742220300000|2025-03-17 14:05:00|9834.9|9814.9|9835.4|9815.4|9837.4|9817.4|9830.4|9810.4|200
1742220600000|2025-03-17 14:10:00|9835.6|9815.6|9837.9|9817.9|9840.1|9820.1|9835.1|9815.1|136
1742220900000|2025-03-17 14:15:00|9838.4|9818.4|9845.1|9825.1|9845.9|9825.9|9837.1|9817.1|166
1742221200000|2025-03-17 14:20:00|9845.6|9825.6|9845.9|9825.9|9847.1|9827.1|9842.1|9822.1|149
1742221500000|2025-03-17 14:25:00|9846.1|9826.1|9847.1|9827.1|9847.4|9827.4|9842.1|9822.1|180
1742221800000|2025-03-17 14:30:00|9847.4|9827.4|9845.4|9825.4|9850.4|9830.4|9842.6|9822.6|213
1742222100000|2025-03-17 14:35:00|9845.9|9825.9|9850.9|9830.9|9851.6|9831.6|9843.4|9823.4|157
1742222400000|2025-03-17 14:40:00|9850.6|9830.6|9852.6|9832.6|9856.9|9836.9|9850.1|9830.1|145
1742222700000|2025-03-17 14:45:00|9852.4|9832.4|9853.4|9833.4|9854.4|9834.4|9850.4|9830.4|101
1742223000000|2025-03-17 14:50:00|9853.1|9833.1|9849.1|9829.1|9853.1|9833.1|9847.4|9827.4|124
1742223300000|2025-03-17 14:55:00|9848.9|9828.9|9848.9|9828.9|9850.4|9830.4|9846.6|9826.6|137
1742223600000|2025-03-17 15:00:00|9849.1|9829.1|9857.1|9837.1|9857.4|9837.4|9848.9|9828.9|165
1742223900000|2025-03-17 15:05:00|9856.9|9836.9|9850.1|9830.1|9857.6|9837.6|9847.6|9827.6|116
1742224200000|2025-03-17 15:10:00|9849.9|9829.9|9853.1|9833.1|9853.6|9833.6|9849.4|9829.4|100
1742224500000|2025-03-17 15:15:00|9853.6|9833.6|9858.1|9838.1|9867.6|9847.6|9853.1|9833.1|190
1742224800000|2025-03-17 15:20:00|9857.9|9837.9|9865.4|9845.4|9867.6|9847.6|9854.9|9834.9|166
1742225100000|2025-03-17 15:25:00|9865.1|9845.1|9863.9|9843.9|9867.1|9847.1|9862.9|9842.9|131
1742225400000|2025-03-17 15:30:00|9863.4|9843.4|9857.4|9837.4|9864.4|9844.4|9856.6|9836.6|107
1742225700000|2025-03-17 15:35:00|9857.6|9837.6|9861.6|9841.6|9865.1|9845.1|9857.4|9837.4|108
1742226000000|2025-03-17 15:40:00|9861.4|9841.4|9859.9|9839.9|9862.1|9842.1|9858.1|9838.1|79
1742226300000|2025-03-17 15:45:00|9859.6|9839.6|9859.9|9839.9|9861.1|9841.1|9857.6|9837.6|118
1742226600000|2025-03-17 15:50:00|9860.1|9840.1|9861.6|9841.6|9864.6|9844.6|9859.6|9839.6|99
1742226900000|2025-03-17 15:55:00|9862.1|9842.1|9868.1|9848.1|9868.1|9848.1|9861.6|9841.6|128
1742227200000|2025-03-17 16:00:00|9867.9|9847.9|9863.9|9843.9|9869.1|9849.1|9862.9|9842.9|94
1742227500000|2025-03-17 16:05:00|9863.6|9843.6|9862.9|9842.9|9866.1|9846.1|9862.6|9842.6|84
1742227800000|2025-03-17 16:10:00|9862.6|9842.6|9863.9|9843.9|9865.4|9845.4|9860.4|9840.4|71
1742228100000|2025-03-17 16:15:00|9863.6|9843.6|9863.9|9843.9|9864.4|9844.4|9862.6|9842.6|73
1742228400000|2025-03-17 16:20:00|9863.6|9843.6|9862.6|9842.6|9863.9|9843.9|9860.6|9840.6|66
1742228700000|2025-03-17 16:25:00|9862.4|9842.4|9860.4|9840.4|9863.4|9843.4|9860.1|9840.1|50
1742229000000|2025-03-17 16:30:00|9860.6|9840.6|9860.6|9840.6|9861.9|9841.9|9858.1|9838.1|100
1742229300000|2025-03-17 16:35:00|9860.9|9840.9|9864.4|9844.4|9866.6|9846.6|9860.9|9840.9|86
1742229600000|2025-03-17 16:40:00|9864.1|9844.1|9864.6|9844.6|9865.4|9845.4|9863.1|9843.1|56
1742229900000|2025-03-17 16:45:00|9864.9|9844.9|9873.6|9853.6|9875.6|9855.6|9864.4|9844.4|140
1742230200000|2025-03-17 16:50:00|9872.9|9852.9|9870.1|9850.1|9873.6|9853.6|9869.6|9849.6|72
1742230500000|2025-03-17 16:55:00|9870.4|9850.4|9871|9851|9872.8|9852.8|9867.4|9847.4|99
1742230800000|2025-03-17 17:00:00|9870.6|9850.6|9873.4|9853.4|9873.8|9853.8|9869.1|9849.1|58
1742231100000|2025-03-17 17:05:00|9873.8|9853.8|9879.4|9859.4|9882.1|9862.1|9873.4|9853.4|32
1742231400000|2025-03-17 17:10:00|9879|9859|9880.5|9860.5|9881.3|9861.3|9877.9|9857.9|39
1742231700000|2025-03-17 17:15:00|9880.8|9860.8|9879.8|9859.8|9883.4|9863.4|9879.5|9859.5|62
1742232000000|2025-03-17 17:20:00|9879.5|9859.5|9877.5|9857.5|9880.1|9860.1|9876.8|9856.8|24
1742232300000|2025-03-17 17:25:00|9877|9857|9877.8|9857.8|9877.8|9857.8|9876.6|9856.6|21
1742232600000|2025-03-17 17:30:00|9877.4|9857.4|9878.5|9858.5|9878.6|9858.6|9876.8|9856.8|28
1742232900000|2025-03-17 17:35:00|9877.8|9857.8|9882.9|9862.9|9884|9864|9877.5|9857.5|90
1742233200000|2025-03-17 17:40:00|9883.1|9863.1|9885.9|9865.9|9886.9|9866.9|9882.8|9862.8|33
1742233500000|2025-03-17 17:45:00|9885.6|9865.6|9887.1|9867.1|9887.6|9867.6|9885.1|9865.1|19
1742233800000|2025-03-17 17:50:00|9887.5|9867.5|9885|9865|9888.4|9868.4|9885|9865|34
1742234100000|2025-03-17 17:55:00|9885.4|9865.4|9885.4|9865.4|9886.1|9866.1|9885.3|9865.3|16
1742234400000|2025-03-17 18:00:00|9885.3|9865.3|9884.8|9864.8|9885.3|9865.3|9883.6|9863.6|14
1742234700000|2025-03-17 18:05:00|9884.9|9864.9|9884.4|9864.4|9885.4|9865.4|9880.9|9860.9|14
1742235000000|2025-03-17 18:10:00|9884.6|9864.6|9884.9|9864.9|9884.9|9864.9|9884.3|9864.3|7
1742235300000|2025-03-17 18:15:00|9884.8|9864.8|9882|9862|9884.8|9864.8|9879.8|9859.8|10
1742235600000|2025-03-17 18:20:00|9882.6|9862.6|9883.5|9863.5|9885.3|9865.3|9882.6|9862.6|13
1742235900000|2025-03-17 18:25:00|9883.1|9863.1|9883.4|9863.4|9884.3|9864.3|9882.1|9862.1|13
1742236200000|2025-03-17 18:30:00|9883.8|9863.8|9885.5|9865.5|9885.8|9865.8|9883.8|9863.8|24
1742236500000|2025-03-17 18:35:00|9886.3|9866.3|9884.1|9864.1|9886.3|9866.3|9883.5|9863.5|35
1742236800000|2025-03-17 18:40:00|9883.8|9863.8|9878.4|9858.4|9883.8|9863.8|9877.4|9857.4|36
1742237100000|2025-03-17 18:45:00|9878.1|9858.1|9878.1|9858.1|9880.6|9860.6|9878.1|9858.1|30
1742237400000|2025-03-17 18:50:00|9877.5|9857.5|9872.5|9852.5|9878|9858|9872.5|9852.5|26
1742237700000|2025-03-17 18:55:00|9873|9853|9876.6|9854.6|9877.4|9855.4|9873|9851.4|8
1742259600000|2025-03-18 01:00:00|9883.8|9863.8|9893|9873|9894.8|9874.8|9883.8|9863.8|145
1742259900000|2025-03-18 01:05:00|9893.8|9873.8|9895|9875|9899|9879|9889.3|9869.3|114
1742260200000|2025-03-18 01:10:00|9895.5|9875.5|9882|9862|9896.3|9876.3|9877.5|9857.5|151
1742260500000|2025-03-18 01:15:00|9882.3|9862.3|9876.3|9856.3|9884.8|9864.8|9866|9846|226
1742260800000|2025-03-18 01:20:00|9876.8|9856.8|9881.5|9861.5|9886|9866|9876.5|9856.5|146
1742261100000|2025-03-18 01:25:00|9882|9862|9878|9858|9886.5|9866.5|9875|9855|129
1742261400000|2025-03-18 01:30:00|9878.5|9858.5|9874.3|9854.3|9879|9859|9870.5|9850.5|193
1742261700000|2025-03-18 01:35:00|9875|9855|9872|9852|9875|9855|9868.8|9848.8|150
1742262000000|2025-03-18 01:40:00|9872.5|9852.5|9882.5|9862.5|9885.5|9865.5|9871.8|9851.8|158
1742262300000|2025-03-18 01:45:00|9883|9863|9885.8|9865.8|9887|9867|9878|9858|198
1742262600000|2025-03-18 01:50:00|9886.3|9866.3|9881.3|9861.3|9886.3|9866.3|9877.3|9857.3|97
1742262900000|2025-03-18 01:55:00|9881.5|9861.5|9876|9856|9881.5|9861.5|9875.8|9855.8|103
1742263200000|2025-03-18 02:00:00|9875.8|9855.8|9871|9851|9879.3|9859.3|9869.3|9849.3|150
1742263500000|2025-03-18 02:05:00|9871.5|9851.5|9877|9857|9878.8|9858.8|9871.5|9851.5|81
1742263800000|2025-03-18 02:10:00|9877.5|9857.5|9884.3|9864.3|9888.8|9868.8|9875.5|9855.5|142
1742264100000|2025-03-18 02:15:00|9883.8|9863.8|9885|9865|9887.5|9867.5|9881|9861|64
1742264400000|2025-03-18 02:20:00|9884.5|9864.5|9886|9866|9887.3|9867.3|9884|9864|23
1742264700000|2025-03-18 02:25:00|9885.5|9865.5|9881|9861|9886.3|9866.3|9881|9861|44
1742265000000|2025-03-18 02:30:00|9881.5|9861.5|9883.5|9863.5|9888.3|9868.3|9880.5|9860.5|120
1742265300000|2025-03-18 02:35:00|9883|9863|9885.8|9865.8|9888.5|9868.5|9880.8|9860.8|139
1742265600000|2025-03-18 02:40:00|9885.3|9865.3|9880.3|9860.3|9885.8|9865.8|9877.5|9857.5|99
1742265900000|2025-03-18 02:45:00|9879.8|9859.8|9876.8|9856.8|9882|9862|9876.5|9856.5|95
1742266200000|2025-03-18 02:50:00|9877.3|9857.3|9887.5|9867.5|9887.5|9867.5|9874.3|9854.3|93
1742266500000|2025-03-18 02:55:00|9887|9867|9877.8|9857.8|9887|9867|9877.3|9857.3|88
1742266800000|2025-03-18 03:00:00|9877.3|9857.3|9877.3|9857.3|9880.5|9860.5|9876|9856|101
1742267100000|2025-03-18 03:05:00|9876.8|9856.8|9869.3|9849.3|9876.8|9856.8|9867.5|9847.5|113
1742267400000|2025-03-18 03:10:00|9869.8|9849.8|9864.8|9844.8|9870.3|9850.3|9862.8|9842.8|95
1742267700000|2025-03-18 03:15:00|9864.3|9844.3|9865.3|9845.3|9865.8|9845.8|9859.8|9839.8|85
1742268000000|2025-03-18 03:20:00|9864.8|9844.8|9863.3|9843.3|9865.8|9845.8|9862|9842|96
1742268300000|2025-03-18 03:25:00|9862.8|9842.8|9860.3|9840.3|9863.3|9843.3|9858.5|9838.5|73
1742268600000|2025-03-18 03:30:00|9860|9840|9862.3|9842.3|9862.5|9842.5|9859|9839|38
1742268900000|2025-03-18 03:35:00|9861.3|9841.3|9859.3|9839.3|9861.3|9841.3|9858.5|9838.5|28
1742269200000|2025-03-18 03:40:00|9859.8|9839.8|9859.3|9839.3|9861|9841|9859.3|9839.3|40
1742269500000|2025-03-18 03:45:00|9858.8|9838.8|9859|9839|9860.5|9840.5|9858.5|9838.5|30
1742269800000|2025-03-18 03:50:00|9859.5|9839.5|9851.5|9831.5|9860|9840|9851.3|9831.3|25
1742270100000|2025-03-18 03:55:00|9851|9831|9855.5|9835.5|9855.5|9835.5|9851|9831|19
1742270400000|2025-03-18 04:00:00|9855.8|9835.8|9857.8|9837.8|9860|9840|9855.3|9835.3|32
1742270700000|2025-03-18 04:05:00|9858.3|9838.3|9853.3|9833.3|9860.3|9840.3|9852.3|9832.3|39
1742271000000|2025-03-18 04:10:00|9853.8|9833.8|9856.5|9836.5|9857|9837|9852.8|9832.8|23
1742271300000|2025-03-18 04:15:00|9856|9836|9852.3|9832.3|9856|9836|9851.8|9831.8|17
1742271600000|2025-03-18 04:20:00|9852.5|9832.5|9853.8|9833.8|9854.8|9834.8|9850.8|9830.8|14
1742271900000|2025-03-18 04:25:00|9854.3|9834.3|9856.3|9836.3|9856.3|9836.3|9853.5|9833.5|14
1742272200000|2025-03-18 04:30:00|9856.8|9836.8|9856.8|9836.8|9858|9838|9856.3|9836.3|19
1742272500000|2025-03-18 04:35:00|9857|9837|9857.3|9837.3|9858.8|9838.8|9855.8|9835.8|18
1742272800000|2025-03-18 04:40:00|9856.8|9836.8|9854.5|9834.5|9857|9837|9853.8|9833.8|22
1742273100000|2025-03-18 04:45:00|9855|9835|9857|9837|9857.5|9837.5|9855|9835|14
1742273400000|2025-03-18 04:50:00|9857.3|9837.3|9858.8|9838.8|9859.3|9839.3|9857.3|9837.3|10
1742273700000|2025-03-18 04:55:00|9858.5|9838.5|9858|9838|9858.8|9838.8|9858|9838|10
1742274000000|2025-03-18 05:00:00|9857.5|9837.5|9856.3|9836.3|9857.5|9837.5|9854.8|9834.8|46
1742274300000|2025-03-18 05:05:00|9855.8|9835.8|9854.5|9834.5|9855.8|9835.8|9853.3|9833.3|26
1742274600000|2025-03-18 05:10:00|9854|9834|9855.3|9835.3|9856|9836|9854|9834|13
1742274900000|2025-03-18 05:15:00|9856|9836|9855.3|9835.3|9858.3|9838.3|9854|9834|33
1742275200000|2025-03-18 05:20:00|9855|9835|9854.5|9834.5|9856.3|9836.3|9853.5|9833.5|49
1742275500000|2025-03-18 05:25:00|9855|9835|9857.8|9837.8|9857.8|9837.8|9855|9835|38
1742275800000|2025-03-18 05:30:00|9858.3|9838.3|9863|9843|9866|9846|9851.5|9831.5|171
1742276100000|2025-03-18 05:35:00|9863.5|9843.5|9868.8|9848.8|9869.3|9849.3|9863|9843|115
1742276400000|2025-03-18 05:40:00|9869.3|9849.3|9867.3|9847.3|9869.8|9849.8|9861.3|9841.3|92
1742276700000|2025-03-18 05:45:00|9867|9847|9871.5|9851.5|9872|9852|9865.8|9845.8|68
1742277000000|2025-03-18 05:50:00|9871.8|9851.8|9876.5|9856.5|9877|9857|9871.3|9851.3|71
1742277300000|2025-03-18 05:55:00|9876|9856|9871|9851|9878.3|9858.3|9870.5|9850.5|99
1742277600000|2025-03-18 06:00:00|9870.5|9850.5|9859.3|9839.3|9871|9851|9853|9833|175
1742277900000|2025-03-18 06:05:00|9859.5|9839.5|9854|9834|9861.5|9841.5|9854|9834|139
1742278200000|2025-03-18 06:10:00|9853.8|9833.8|9845.3|9825.3|9855.8|9835.8|9839.8|9819.8|177
1742278500000|2025-03-18 06:15:00|9845|9825|9841.8|9821.8|9849.5|9829.5|9841.5|9821.5|117
1742278800000|2025-03-18 06:20:00|9841.3|9821.3|9842.8|9822.8|9843|9823|9839.3|9819.3|90
1742279100000|2025-03-18 06:25:00|9842|9822|9844|9824|9845.8|9825.8|9840.3|9820.3|78
1742279400000|2025-03-18 06:30:00|9843.8|9823.8|9849.8|9829.8|9853.8|9833.8|9843.5|9823.5|83
1742279700000|2025-03-18 06:35:00|9849.3|9829.3|9847.5|9827.5|9851|9831|9847.3|9827.3|80
1742280000000|2025-03-18 06:40:00|9848|9828|9844|9824|9850.5|9830.5|9843.3|9823.3|80
1742280300000|2025-03-18 06:45:00|9844.5|9824.5|9845.8|9825.8|9847.8|9827.8|9843.5|9823.5|119
1742280600000|2025-03-18 06:50:00|9846.5|9826.5|9849.8|9829.8|9853|9833|9841.3|9821.3|133
1742280900000|2025-03-18 06:55:00|9850.3|9830.3|9848.8|9828.8|9851.8|9831.8|9847.3|9827.3|131
1742281200000|2025-03-18 07:00:00|9848.3|9828.3|9839.8|9819.8|9848.3|9828.3|9839.3|9819.3|57
1742281500000|2025-03-18 07:05:00|9840.3|9820.3|9840.3|9820.3|9843.3|9823.3|9839.5|9819.5|44
1742281800000|2025-03-18 07:10:00|9840.8|9820.8|9836.3|9816.3|9841.8|9821.8|9836.3|9816.3|52
1742282100000|2025-03-18 07:15:00|9836|9816|9839|9819|9840.5|9820.5|9836|9816|38
1742282400000|2025-03-18 07:20:00|9838.5|9818.5|9832.5|9812.5|9839.8|9819.8|9829|9809|45
1742282700000|2025-03-18 07:25:00|9833|9813|9833.8|9813.8|9835|9815|9832|9812|44
1742283000000|2025-03-18 07:30:00|9834|9814|9846.8|9826.8|9847|9827|9834|9814|70
1742283300000|2025-03-18 07:35:00|9846.5|9826.5|9844.3|9824.3|9846.8|9826.8|9842.3|9822.3|57
1742283600000|2025-03-18 07:40:00|9843.8|9823.8|9841|9821|9845.3|9825.3|9841|9821|46
1742283900000|2025-03-18 07:45:00|9840.5|9820.5|9836.3|9816.3|9843.8|9823.8|9832.8|9812.8|68
1742284200000|2025-03-18 07:50:00|9836|9816|9832.8|9812.8|9837.8|9817.8|9830.8|9810.8|72
1742284500000|2025-03-18 07:55:00|9832.6|9812.6|9836.1|9816.1|9838.4|9818.4|9832.4|9812.4|136
1742284800000|2025-03-18 08:00:00|9837.4|9817.4|9846.4|9826.4|9850.9|9830.9|9833.4|9813.4|271
1742285100000|2025-03-18 08:05:00|9846.1|9826.1|9849.4|9829.4|9850.4|9830.4|9844.6|9824.6|116
1742285400000|2025-03-18 08:10:00|9849.9|9829.9|9851.9|9831.9|9856.6|9836.6|9848.4|9828.4|117
1742285700000|2025-03-18 08:15:00|9851.4|9831.4|9849.9|9829.9|9854.9|9834.9|9848.6|9828.6|169
1742286000000|2025-03-18 08:20:00|9849.4|9829.4|9855.9|9835.9|9858.9|9838.9|9846.4|9826.4|130
1742286300000|2025-03-18 08:25:00|9856.1|9836.1|9862.9|9842.9|9862.9|9842.9|9854.4|9834.4|154
1742286600000|2025-03-18 08:30:00|9862.4|9842.4|9857.4|9837.4|9863.6|9843.6|9856.4|9836.4|162
1742286900000|2025-03-18 08:35:00|9857.9|9837.9|9862.9|9842.9|9863.6|9843.6|9855.4|9835.4|135
1742287200000|2025-03-18 08:40:00|9863.1|9843.1|9859.6|9839.6|9866.9|9846.9|9859.1|9839.1|130
1742287500000|2025-03-18 08:45:00|9859.9|9839.9|9853.9|9833.9|9863.9|9843.9|9851.6|9831.6|127
1742287800000|2025-03-18 08:50:00|9853.6|9833.6|9860.1|9840.1|9863.1|9843.1|9853.6|9833.6|116
1742288100000|2025-03-18 08:55:00|9860.4|9840.4|9861.9|9841.9|9863.4|9843.4|9858.1|9838.1|89
1742288400000|2025-03-18 09:00:00|9862.1|9842.1|9866.1|9846.1|9866.6|9846.6|9854.9|9834.9|164
1742288700000|2025-03-18 09:05:00|9865.6|9845.6|9865.4|9845.4|9866.9|9846.9|9856.1|9836.1|118
1742289000000|2025-03-18 09:10:00|9865.1|9845.1|9869.4|9849.4|9871.1|9851.1|9862.1|9842.1|116
1742289300000|2025-03-18 09:15:00|9869.1|9849.1|9871.1|9851.1|9874.6|9854.6|9868.6|9848.6|62
1742289600000|2025-03-18 09:20:00|9871.4|9851.4|9871.1|9851.1|9874.4|9854.4|9869.1|9849.1|88
1742289900000|2025-03-18 09:25:00|9871.4|9851.4|9878.4|9858.4|9879.6|9859.6|9870.9|9850.9|88
1742290200000|2025-03-18 09:30:00|9878.6|9858.6|9874.6|9854.6|9879.4|9859.4|9871.9|9851.9|106
1742290500000|2025-03-18 09:35:00|9874.4|9854.4|9877.6|9857.6|9878.4|9858.4|9873.4|9853.4|89
1742290800000|2025-03-18 09:40:00|9877.9|9857.9|9879.1|9859.1|9880.6|9860.6|9876.1|9856.1|94
1742291100000|2025-03-18 09:45:00|9877.9|9857.9|9875.4|9855.4|9877.9|9857.9|9874.9|9854.9|75
1742291400000|2025-03-18 09:50:00|9875.9|9855.9|9872.4|9852.4|9876.4|9856.4|9871.6|9851.6|70
1742291700000|2025-03-18 09:55:00|9872.1|9852.1|9867.1|9847.1|9874.9|9854.9|9866.6|9846.6|107
1742292000000|2025-03-18 10:00:00|9866.9|9846.9|9865.6|9845.6|9867.4|9847.4|9862.1|9842.1|87
1742292300000|2025-03-18 10:05:00|9866.1|9846.1|9866.6|9846.6|9866.9|9846.9|9862.4|9842.4|75
1742292600000|2025-03-18 10:10:00|9867.4|9847.4|9860.9|9840.9|9868.9|9848.9|9856.6|9836.6|141
1742292900000|2025-03-18 10:15:00|9861.4|9841.4|9857.4|9837.4|9862.9|9842.9|9855|9835|143
1742293200000|2025-03-18 10:20:00|9857.1|9837.1|9853.6|9833.6|9857.1|9837.1|9853.1|9833.1|95
1742293500000|2025-03-18 10:25:00|9853.4|9833.4|9851.9|9831.9|9854.9|9834.9|9850.6|9830.6|124
1742293800000|2025-03-18 10:30:00|9852.4|9832.4|9849.1|9829.1|9853.1|9833.1|9848.4|9828.4|114
1742294100000|2025-03-18 10:35:00|9849.6|9829.6|9850.6|9830.6|9851.9|9831.9|9849.1|9829.1|78
1742294400000|2025-03-18 10:40:00|9850.4|9830.4|9855.1|9835.1|9855.6|9835.6|9850.4|9830.4|81
1742294700000|2025-03-18 10:45:00|9855.4|9835.4|9852.6|9832.6|9856.1|9836.1|9851.9|9831.9|48
1742295000000|2025-03-18 10:50:00|9852.4|9832.4|9853.6|9833.6|9854.1|9834.1|9850.6|9830.6|79
1742295300000|2025-03-18 10:55:00|9853.4|9833.4|9852.1|9832.1|9854.1|9834.1|9849.6|9829.6|61
1742295600000|2025-03-18 11:00:00|9852.4|9832.4|9847.6|9827.6|9852.9|9832.9|9847.6|9827.6|83
1742295900000|2025-03-18 11:05:00|9847.9|9827.9|9850.9|9830.9|9853.6|9833.6|9847.9|9827.9|104
1742296200000|2025-03-18 11:10:00|9851.1|9831.1|9853.4|9833.4|9854.1|9834.1|9849.6|9829.6|87
1742296500000|2025-03-18 11:15:00|9853.6|9833.6|9850.1|9830.1|9854.1|9834.1|9850.1|9830.1|48
1742296800000|2025-03-18 11:20:00|9849.9|9829.9|9849.6|9829.6|9851.4|9831.4|9847.1|9827.1|76
1742297100000|2025-03-18 11:25:00|9849.9|9829.9|9853.4|9833.4|9854.1|9834.1|9849.9|9829.9|76
1742297400000|2025-03-18 11:30:00|9853.6|9833.6|9863.4|9843.4|9865.4|9845.4|9852.4|9832.4|85
1742297700000|2025-03-18 11:35:00|9863.1|9843.1|9866.1|9846.1|9867.6|9847.6|9862.6|9842.6|82
1742298000000|2025-03-18 11:40:00|9866.4|9846.4|9873.6|9853.6|9876.4|9856.4|9866.4|9846.4|104
1742298300000|2025-03-18 11:45:00|9873.9|9853.9|9874.6|9854.6|9876.6|9856.6|9871.9|9851.9|77
1742298600000|2025-03-18 11:50:00|9874.1|9854.1|9866.1|9846.1|9874.1|9854.1|9862.9|9842.9|132
1742298900000|2025-03-18 11:55:00|9866.6|9846.6|9874.6|9854.6|9875.1|9855.1|9866.4|9846.4|104
1742299200000|2025-03-18 12:00:00|9874.9|9854.9|9881.1|9861.1|9881.6|9861.6|9874.6|9854.6|130
1742299500000|2025-03-18 12:05:00|9880.9|9860.9|9879.1|9859.1|9882.4|9862.4|9876.1|9856.1|150
1742299800000|2025-03-18 12:10:00|9879.4|9859.4|9883.1|9863.1|9889.4|9869.4|9876.9|9856.9|221
1742300100000|2025-03-18 12:15:00|9882.9|9862.9|9886.6|9866.6|9889.1|9869.1|9876.4|9856.4|199
1742300400000|2025-03-18 12:20:00|9886.9|9866.9|9885.6|9865.6|9889.6|9869.6|9885.4|9865.4|152
1742300700000|2025-03-18 12:25:00|9885.9|9865.9|9884.9|9864.9|9887.4|9867.4|9881.6|9861.6|164
1742301000000|2025-03-18 12:30:00|9885.1|9865.1|9899.6|9879.6|9900.4|9880.4|9884.1|9864.1|202
1742301300000|2025-03-18 12:35:00|9899.4|9879.4|9897.4|9877.4|9901.1|9881.1|9894.1|9874.1|154
1742301600000|2025-03-18 12:40:00|9896.9|9876.9|9896.6|9876.6|9899.6|9879.6|9895.4|9875.4|77
1742301900000|2025-03-18 12:45:00|9896.9|9876.9|9890.9|9870.9|9898.6|9878.6|9890.6|9870.6|134
1742302200000|2025-03-18 12:50:00|9891.1|9871.1|9888.6|9868.6|9894.9|9874.9|9888.6|9868.6|119
1742302500000|2025-03-18 12:55:00|9888.4|9868.4|9893.6|9873.6|9893.9|9873.9|9886.1|9866.1|183
1742302800000|2025-03-18 13:00:00|9893.4|9873.4|9890.1|9870.1|9901.9|9881.9|9887.4|9867.4|448
1742303100000|2025-03-18 13:05:00|9889.6|9869.6|9888.6|9868.6|9892.9|9872.9|9882.9|9862.9|308
1742303400000|2025-03-18 13:10:00|9888.4|9868.4|9883.4|9863.4|9889.1|9869.1|9879.1|9859.1|245
1742303700000|2025-03-18 13:15:00|9882.9|9862.9|9886.9|9866.9|9888.1|9868.1|9881.6|9861.6|187
1742304000000|2025-03-18 13:20:00|9886.6|9866.6|9891.9|9871.9|9892.9|9872.9|9884.6|9864.6|211
1742304300000|2025-03-18 13:25:00|9892.1|9872.1|9891.9|9871.9|9894.9|9874.9|9889.1|9869.1|222
1742304600000|2025-03-18 13:30:00|9892.4|9872.4|9887.9|9867.9|9898.1|9878.1|9885.6|9865.6|320
1742304900000|2025-03-18 13:35:00|9888.1|9868.1|9883.6|9863.6|9891.4|9871.4|9883.4|9863.4|300
1742305200000|2025-03-18 13:40:00|9883.9|9863.9|9875.6|9855.6|9887.6|9867.6|9873.4|9853.4|382
1742305500000|2025-03-18 13:45:00|9875.9|9855.9|9886.4|9866.4|9888.1|9868.1|9873.6|9853.6|293
1742305800000|2025-03-18 13:50:00|9886.6|9866.6|9878.6|9858.6|9887.6|9867.6|9877.1|9857.1|254
1742306100000|2025-03-18 13:55:00|9878.4|9858.4|9869.4|9849.4|9881.4|9861.4|9869.4|9849.4|239
1742306400000|2025-03-18 14:00:00|9869.1|9849.1|9870.6|9850.6|9871.4|9851.4|9864.1|9844.1|299
1742306700000|2025-03-18 14:05:00|9870.9|9850.9|9871.6|9851.6|9875.9|9855.9|9868.6|9848.6|232
1742307000000|2025-03-18 14:10:00|9871.9|9851.9|9867.1|9847.1|9873.1|9853.1|9862.6|9842.6|278
1742307300000|2025-03-18 14:15:00|9867.6|9847.6|9868.4|9848.4|9875.9|9855.9|9861.6|9841.6|367
1742307600000|2025-03-18 14:20:00|9868.9|9848.9|9868.9|9848.9|9874.1|9854.1|9867.9|9847.9|264
1742307900000|2025-03-18 14:25:00|9868.6|9848.6|9869.6|9849.6|9871.6|9851.6|9864.1|9844.1|269
1742308200000|2025-03-18 14:30:00|9869.4|9849.4|9874.4|9854.4|9874.9|9854.9|9865.4|9845.4|285
1742308500000|2025-03-18 14:35:00|9874.1|9854.1|9878.4|9858.4|9882.1|9862.1|9871.1|9851.1|280
1742308800000|2025-03-18 14:40:00|9878.6|9858.6|9888.4|9868.4|9893.6|9873.6|9878.6|9858.6|319
1742309100000|2025-03-18 14:45:00|9888.6|9868.6|9884.1|9864.1|9889.1|9869.1|9880.9|9860.9|291
1742309400000|2025-03-18 14:50:00|9884.4|9864.4|9887.4|9867.4|9888.9|9868.9|9882.4|9862.4|284
1742309700000|2025-03-18 14:55:00|9887.1|9867.1|9877.9|9857.9|9893.1|9873.1|9876.9|9856.9|289
1742310000000|2025-03-18 15:00:00|9877.6|9857.6|9869.1|9849.1|9880.1|9860.1|9860.9|9840.9|283
1742310300000|2025-03-18 15:05:00|9869.4|9849.4|9871.1|9851.1|9872.1|9852.1|9862.9|9842.9|243
1742310600000|2025-03-18 15:10:00|9870.9|9850.9|9879.6|9859.6|9879.9|9859.9|9869.9|9849.9|211
1742310900000|2025-03-18 15:15:00|9879.4|9859.4|9880.4|9860.4|9882.4|9862.4|9878.4|9858.4|177
1742311200000|2025-03-18 15:20:00|9880.1|9860.1|9884.1|9864.1|9888.1|9868.1|9879.4|9859.4|205
1742311500000|2025-03-18 15:25:00|9884.4|9864.4|9884.4|9864.4|9887.6|9867.6|9883.4|9863.4|214
1742311800000|2025-03-18 15:30:00|9884.1|9864.1|9888.6|9868.6|9889.6|9869.6|9882.4|9862.4|189
1742312100000|2025-03-18 15:35:00|9888.1|9868.1|9889.6|9869.6|9890.4|9870.4|9884.6|9864.6|243
1742312400000|2025-03-18 15:40:00|9889.9|9869.9|9883.4|9863.4|9893.4|9873.4|9883.4|9863.4|166
1742312700000|2025-03-18 15:45:00|9883.1|9863.1|9878.6|9858.6|9886.4|9866.4|9877.1|9857.1|247
1742313000000|2025-03-18 15:50:00|9878.4|9858.4|9873.1|9853.1|9881.9|9861.9|9871.1|9851.1|186
1742313300000|2025-03-18 15:55:00|9873.4|9853.4|9880.1|9860.1|9880.4|9860.4|9872.6|9852.6|182
1742313600000|2025-03-18 16:00:00|9879.6|9859.6|9885.4|9865.4|9885.6|9865.6|9879.4|9859.4|179
1742313900000|2025-03-18 16:05:00|9885.9|9865.9|9885.9|9865.9|9889.1|9869.1|9883.1|9863.1|137
1742314200000|2025-03-18 16:10:00|9885.6|9865.6|9890.4|9870.4|9894.1|9874.1|9885.6|9865.6|153
1742314500000|2025-03-18 16:15:00|9890.6|9870.6|9894.1|9874.1|9899.6|9879.6|9890.6|9870.6|150
1742314800000|2025-03-18 16:20:00|9893.6|9873.6|9897.6|9877.6|9897.6|9877.6|9890.9|9870.9|156
1742315100000|2025-03-18 16:25:00|9897.4|9877.4|9904.1|9884.1|9904.1|9884.1|9896.4|9876.4|137
1742315400000|2025-03-18 16:30:00|9904.4|9884.4|9904.1|9884.1|9907.1|9887.1|9900.6|9880.6|178
1742315700000|2025-03-18 16:35:00|9904.4|9884.4|9909.1|9889.1|9909.6|9889.6|9904.1|9884.1|161
1742316000000|2025-03-18 16:40:00|9909.4|9889.4|9911.4|9891.4|9916.6|9896.6|9906.6|9886.6|130
1742316300000|2025-03-18 16:45:00|9911.6|9891.6|9914.6|9894.6|9920.9|9900.9|9907.1|9887.1|245
1742316600000|2025-03-18 16:50:00|9914.4|9894.4|9914.4|9894.4|9914.9|9894.9|9904.4|9884.4|251
1742316900000|2025-03-18 16:55:00|9914.6|9894.6|9915.1|9895.1|9916.1|9896.1|9910.5|9890.5|112
1742317200000|2025-03-18 17:00:00|9914.9|9894.9|9916.3|9896.3|9920.6|9900.6|9912.3|9892.3|52
1742317500000|2025-03-18 17:05:00|9915.8|9895.8|9912.5|9892.5|9915.8|9895.8|9908.4|9888.4|60
1742317800000|2025-03-18 17:10:00|9912.3|9892.3|9911.8|9891.8|9913.6|9893.6|9911.4|9891.4|24
1742318100000|2025-03-18 17:15:00|9912.1|9892.1|9919.6|9899.6|9920.4|9900.4|9912.1|9892.1|67
1742318400000|2025-03-18 17:20:00|9920.1|9900.1|9925.5|9905.5|9925.5|9905.5|9919.1|9899.1|55
1742318700000|2025-03-18 17:25:00|9925.9|9905.9|9919.9|9899.9|9926|9906|9919.9|9899.9|77
1742319000000|2025-03-18 17:30:00|9919.3|9899.3|9919.6|9899.6|9921.8|9901.8|9919.3|9899.3|23
1742319300000|2025-03-18 17:35:00|9919|9899|9918.8|9898.8|9919.6|9899.6|9917|9897|29
1742319600000|2025-03-18 17:40:00|9918.3|9898.3|9920.8|9900.8|9921.3|9901.3|9918.3|9898.3|27
1742319900000|2025-03-18 17:45:00|9921|9901|9921|9901|9922|9902|9921|9901|10
1742320200000|2025-03-18 17:50:00|9921.3|9901.3|9919.5|9899.5|9921.9|9901.9|9919.5|9899.5|22
1742320500000|2025-03-18 17:55:00|9919.3|9899.3|9916|9896|9919.3|9899.3|9914.6|9894.6|15
1742320800000|2025-03-18 18:00:00|9916.1|9896.1|9916.3|9896.3|9916.8|9896.8|9916|9896|14
1742321100000|2025-03-18 18:05:00|9916|9896|9916.1|9896.1|9916.5|9896.5|9915.5|9895.5|15
1742321400000|2025-03-18 18:10:00|9916.3|9896.3|9912.9|9892.9|9916.8|9896.8|9912.9|9892.9|17
1742321700000|2025-03-18 18:15:00|9912.6|9892.6|9910.4|9890.4|9912.6|9892.6|9908|9888|15
1742322000000|2025-03-18 18:20:00|9910|9890|9910.6|9890.6|9910.6|9890.6|9909.6|9889.6|4
1742322300000|2025-03-18 18:25:00|9910.9|9890.9|9908.6|9888.6|9910.9|9890.9|9908.6|9888.6|7
1742322600000|2025-03-18 18:30:00|9909|9889|9904.6|9884.6|9909.4|9889.4|9904.6|9884.6|29
1742322900000|2025-03-18 18:35:00|9905.4|9885.4|9906.1|9886.1|9906.9|9886.9|9905.4|9885.4|7
1742323200000|2025-03-18 18:40:00|9905.9|9885.9|9909.6|9889.6|9911.9|9891.9|9904.4|9884.4|17
1742323500000|2025-03-18 18:45:00|9909.5|9889.5|9908.8|9888.8|9909.5|9889.5|9907.6|9887.6|8
1742323800000|2025-03-18 18:50:00|9908.5|9888.5|9914.5|9894.5|9916|9896|9908.5|9888.5|24
1742324100000|2025-03-18 18:55:00|9915.6|9895.6|9913.6|9891.6|9918.3|9896.3|9913.6|9891.6|8
1742346000000|2025-03-19 01:00:00|9901|9881|9892.3|9872.3|9901|9881|9891.8|9871.8|163
1742346300000|2025-03-19 01:05:00|9893|9873|9893.3|9873.3|9898.5|9878.5|9892|9872|168
1742346600000|2025-03-19 01:10:00|9893.8|9873.8|9889|9869|9897.3|9877.3|9888|9868|132
1742346900000|2025-03-19 01:15:00|9889.5|9869.5|9884.3|9864.3|9891.3|9871.3|9882.8|9862.8|112
1742347200000|2025-03-19 01:20:00|9883.8|9863.8|9880|9860|9885|9865|9880|9860|80
1742347500000|2025-03-19 01:25:00|9879.5|9859.5|9880.8|9860.8|9882|9862|9877.3|9857.3|56
1742347800000|2025-03-19 01:30:00|9880.3|9860.3|9881.8|9861.8|9882.8|9862.8|9877.8|9857.8|98
1742348100000|2025-03-19 01:35:00|9881.3|9861.3|9882.5|9862.5|9886.8|9866.8|9881|9861|109
1742348400000|2025-03-19 01:40:00|9882|9862|9884.3|9864.3|9884.8|9864.8|9880.5|9860.5|87
1742348700000|2025-03-19 01:45:00|9884.8|9864.8|9885.3|9865.3|9887.5|9867.5|9882|9862|60
1742349000000|2025-03-19 01:50:00|9884.8|9864.8|9881|9861|9885.5|9865.5|9881|9861|54
1742349300000|2025-03-19 01:55:00|9881.5|9861.5|9881.8|9861.8|9882.8|9862.8|9877.3|9857.3|101
1742349600000|2025-03-19 02:00:00|9881.3|9861.3|9887.8|9867.8|9889.3|9869.3|9880.3|9860.3|103
1742349900000|2025-03-19 02:05:00|9888.3|9868.3|9893.3|9873.3|9896.3|9876.3|9887.8|9867.8|88
1742350200000|2025-03-19 02:10:00|9893.5|9873.5|9904.3|9884.3|9912.8|9892.8|9893.5|9873.5|186
1742350500000|2025-03-19 02:15:00|9903.8|9883.8|9900.5|9880.5|9905.5|9885.5|9900.5|9880.5|39
1742350800000|2025-03-19 02:20:00|9900|9880|9900.3|9880.3|9901.8|9881.8|9897.5|9877.5|54
1742351100000|2025-03-19 02:25:00|9900.8|9880.8|9898.8|9878.8|9902.3|9882.3|9898|9878|44
1742351400000|2025-03-19 02:30:00|9899|9879|9906.5|9886.5|9915.8|9895.8|9897.8|9877.8|207
1742351700000|2025-03-19 02:35:00|9906|9886|9904.5|9884.5|9907.8|9887.8|9898.3|9878.3|142
1742352000000|2025-03-19 02:40:00|9905|9885|9911.3|9891.3|9916.5|9896.5|9905|9885|99
1742352300000|2025-03-19 02:45:00|9911.5|9891.5|9924.3|9904.3|9925.5|9905.5|9911.5|9891.5|176
1742352600000|2025-03-19 02:50:00|9924.8|9904.8|9917|9897|9924.8|9904.8|9915|9895|110
1742352900000|2025-03-19 02:55:00|9916.5|9896.5|9917|9897|9920.3|9900.3|9915.3|9895.3|72
1742353200000|2025-03-19 03:00:00|9917.3|9897.3|9907|9887|9919.8|9899.8|9906.5|9886.5|121
1742353500000|2025-03-19 03:05:00|9907.5|9887.5|9914|9894|9917.3|9897.3|9907|9887|110
1742353800000|2025-03-19 03:10:00|9914.5|9894.5|9911.8|9891.8|9915.8|9895.8|9910.3|9890.3|102
1742354100000|2025-03-19 03:15:00|9911.3|9891.3|9910|9890|9912|9892|9907.3|9887.3|115
1742354400000|2025-03-19 03:20:00|9909.8|9889.8|9906.3|9886.3|9909.8|9889.8|9904.5|9884.5|99
1742354700000|2025-03-19 03:25:00|9906|9886|9909.3|9889.3|9917.5|9897.5|9898.8|9878.8|153
1742355000000|2025-03-19 03:30:00|9908.8|9888.8|9906.3|9886.3|9909.8|9889.8|9905|9885|72
1742355300000|2025-03-19 03:35:00|9906.8|9886.8|9903.5|9883.5|9908|9888|9902|9882|76
1742355600000|2025-03-19 03:40:00|9903|9883|9902.8|9882.8|9905|9885|9902|9882|26
1742355900000|2025-03-19 03:45:00|9903.3|9883.3|9908.3|9888.3|9909.5|9889.5|9903|9883|66
1742356200000|2025-03-19 03:50:00|9908.5|9888.5|9914.8|9894.8|9914.8|9894.8|9908.5|9888.5|46
1742356500000|2025-03-19 03:55:00|9914.3|9894.3|9915|9895|9918|9898|9914.3|9894.3|73
1742356800000|2025-03-19 04:00:00|9914.5|9894.5|9911.8|9891.8|9914.5|9894.5|9910.5|9890.5|42
1742357100000|2025-03-19 04:05:00|9911.5|9891.5|9909|9889|9912.3|9892.3|9908.3|9888.3|42
1742357400000|2025-03-19 04:10:00|9909.5|9889.5|9909|9889|9912.3|9892.3|9908.8|9888.8|24
1742357700000|2025-03-19 04:15:00|9908.5|9888.5|9910|9890|9910.5|9890.5|9908.5|9888.5|18
1742358000000|2025-03-19 04:20:00|9909.5|9889.5|9908.3|9888.3|9910.5|9890.5|9907.8|9887.8|23
1742358300000|2025-03-19 04:25:00|9907.8|9887.8|9906|9886|9908.3|9888.3|9905.8|9885.8|40
1742358600000|2025-03-19 04:30:00|9906.3|9886.3|9906|9886|9906.8|9886.8|9906|9886|15
1742358900000|2025-03-19 04:35:00|9906.3|9886.3|9907.3|9887.3|9908.8|9888.8|9906.3|9886.3|24
1742359200000|2025-03-19 04:40:00|9906.8|9886.8|9907.5|9887.5|9908.5|9888.5|9905.8|9885.8|29
1742359500000|2025-03-19 04:45:00|9907|9887|9905.8|9885.8|9907.5|9887.5|9905.8|9885.8|12
1742359800000|2025-03-19 04:50:00|9906.3|9886.3|9903.3|9883.3|9906.3|9886.3|9903|9883|6
1742360100000|2025-03-19 04:55:00|9903.8|9883.8|9916.3|9896.3|9916.3|9896.3|9903.8|9883.8|31
1742360400000|2025-03-19 05:00:00|9916.5|9896.5|9920.8|9900.8|9921|9901|9916.3|9896.3|21
1742360700000|2025-03-19 05:05:00|9920.3|9900.3|9921.3|9901.3|9922|9902|9919.5|9899.5|25
1742361000000|2025-03-19 05:10:00|9921|9901|9925|9905|9925.8|9905.8|9920.5|9900.5|52
1742361300000|2025-03-19 05:15:00|9924.8|9904.8|9922.8|9902.8|9925.5|9905.5|9922.3|9902.3|31
1742361600000|2025-03-19 05:20:00|9922.3|9902.3|9918.3|9898.3|9922.5|9902.5|9914.3|9894.3|51
1742361900000|2025-03-19 05:25:00|9918|9898|9918|9898|9920.3|9900.3|9917.5|9897.5|42
1742362200000|2025-03-19 05:30:00|9918.5|9898.5|9923|9903|9929|9909|9913.8|9893.8|200
1742362500000|2025-03-19 05:35:00|9923.8|9903.8|9925.8|9905.8|9926.8|9906.8|9918.5|9898.5|145
1742362800000|2025-03-19 05:40:00|9925.3|9905.3|9928.3|9908.3|9929.8|9909.8|9924.8|9904.8|131
1742363100000|2025-03-19 05:45:00|9928.8|9908.8|9928.5|9908.5|9931.5|9911.5|9927.8|9907.8|85
1742363400000|2025-03-19 05:50:00|9929.3|9909.3|9927|9907|9932.3|9912.3|9919.5|9899.5|97
1742363700000|2025-03-19 05:55:00|9926.5|9906.5|9935.8|9915.8|9936.8|9916.8|9926|9906|95
1742364000000|2025-03-19 06:00:00|9935.3|9915.3|9933.5|9913.5|9937.3|9917.3|9931|9911|103
1742364300000|2025-03-19 06:05:00|9934|9914|9937.5|9917.5|9940.3|9920.3|9932.8|9912.8|94
1742364600000|2025-03-19 06:10:00|9938|9918|9935.8|9915.8|9938.5|9918.5|9934.8|9914.8|73
1742364900000|2025-03-19 06:15:00|9936|9916|9939.8|9919.8|9941.8|9921.8|9935.8|9915.8|127
1742365200000|2025-03-19 06:20:00|9939.5|9919.5|9937.3|9917.3|9939.5|9919.5|9933|9913|111
1742365500000|2025-03-19 06:25:00|9936.8|9916.8|9939.8|9919.8|9940.8|9920.8|9936|9916|61
1742365800000|2025-03-19 06:30:00|9940.3|9920.3|9942.5|9922.5|9943.3|9923.3|9936.8|9916.8|78
1742366100000|2025-03-19 06:35:00|9943|9923|9940|9920|9945.8|9925.8|9938.8|9918.8|61
1742366400000|2025-03-19 06:40:00|9939.8|9919.8|9943.3|9923.3|9943.8|9923.8|9936.3|9916.3|54
1742366700000|2025-03-19 06:45:00|9943.5|9923.5|9944.5|9924.5|9945.8|9925.8|9941.5|9921.5|59
1742367000000|2025-03-19 06:50:00|9944|9924|9942.3|9922.3|9946.5|9926.5|9940.5|9920.5|81
1742367300000|2025-03-19 06:55:00|9941.8|9921.8|9930.8|9910.8|9941.8|9921.8|9928.3|9908.3|117
1742367600000|2025-03-19 07:00:00|9931.3|9911.3|9929.5|9909.5|9935.8|9915.8|9926.5|9906.5|91
1742367900000|2025-03-19 07:05:00|9929|9909|9925.5|9905.5|9930.3|9910.3|9922|9902|49
1742368200000|2025-03-19 07:10:00|9925|9905|9929.3|9909.3|9932.8|9912.8|9923.5|9903.5|80
1742368500000|2025-03-19 07:15:00|9929|9909|9929.5|9909.5|9930.5|9910.5|9926.3|9906.3|48
1742368800000|2025-03-19 07:20:00|9930|9910|9933.5|9913.5|9933.8|9913.8|9928.5|9908.5|64
1742369100000|2025-03-19 07:25:00|9934|9914|9937.8|9917.8|9938.5|9918.5|9933.8|9913.8|36
1742369400000|2025-03-19 07:30:00|9938.3|9918.3|9938.8|9918.8|9945.8|9925.8|9938.3|9918.3|54
1742369700000|2025-03-19 07:35:00|9938.3|9918.3|9934|9914|9940.5|9920.5|9932.5|9912.5|97
1742370000000|2025-03-19 07:40:00|9933.5|9913.5|9938.3|9918.3|9938.3|9918.3|9928|9908|124
1742370300000|2025-03-19 07:45:00|9937.8|9917.8|9935.3|9915.3|9938|9918|9928|9908|80
1742370600000|2025-03-19 07:50:00|9935.5|9915.5|9939.8|9919.8|9942.3|9922.3|9935.5|9915.5|54
1742370900000|2025-03-19 07:55:00|9940.3|9920.3|9939.1|9919.1|9941.4|9921.4|9936.1|9916.1|107
1742371200000|2025-03-19 08:00:00|9939.6|9919.6|9941.4|9921.4|9944.9|9924.9|9936.9|9916.9|184
1742371500000|2025-03-19 08:05:00|9941.1|9921.1|9937.9|9917.9|9944.6|9924.6|9936|9916|122
1742371800000|2025-03-19 08:10:00|9938.1|9918.1|9938.4|9918.4|9939.6|9919.6|9929.6|9909.6|207
1742372100000|2025-03-19 08:15:00|9938.9|9918.9|9943.6|9923.6|9944.6|9924.6|9937.1|9917.1|131
1742372400000|2025-03-19 08:20:00|9943.4|9923.4|9944.9|9924.9|9947.4|9927.4|9940.4|9920.4|127
1742372700000|2025-03-19 08:25:00|9943.9|9923.9|9945.1|9925.1|9946.6|9926.6|9942.1|9922.1|82
1742373000000|2025-03-19 08:30:00|9944.9|9924.9|9944.6|9924.6|9946.4|9926.4|9942.6|9922.6|95
1742373300000|2025-03-19 08:35:00|9944.9|9924.9|9938.4|9928.4|9945.6|9931.4|9935.5|9923.6|129
1742373600000|2025-03-19 08:40:00|9938.5|9928.5|9932.9|9922.9|9939.3|9929.3|9931.3|9921.3|147
1742373900000|2025-03-19 08:45:00|9932.6|9922.6|9933.6|9923.6|9934.4|9924.4|9931.3|9921.3|116
1742374200000|2025-03-19 08:50:00|9933.4|9923.4|9930.3|9920.3|9934.3|9924.3|9926.4|9916.4|203
1742374500000|2025-03-19 08:55:00|9930.5|9920.5|9925.9|9915.9|9930.9|9920.9|9925.3|9915.3|109
1742374800000|2025-03-19 09:00:00|9925.6|9915.6|9932.3|9922.3|9938.6|9928.6|9925.4|9915.4|183
1742375100000|2025-03-19 09:05:00|9932|9922|9939.8|9929.8|9939.9|9929.9|9931|9921|115
1742375400000|2025-03-19 09:10:00|9939.9|9929.9|9936.6|9926.6|9941|9931|9933.9|9923.9|98
1742375700000|2025-03-19 09:15:00|9937.3|9927.3|9938|9928|9939.8|9929.8|9936.3|9926.3|130
1742376000000|2025-03-19 09:20:00|9938.3|9928.3|9940.9|9930.9|9941.4|9931.4|9936.8|9926.8|113
1742376300000|2025-03-19 09:25:00|9940.8|9930.8|9938.3|9928.3|9941.5|9931.5|9937|9927|120
1742376600000|2025-03-19 09:30:00|9938|9928|9939.9|9929.9|9940.5|9930.5|9934.4|9924.4|112
1742376900000|2025-03-19 09:35:00|9940.1|9930.1|9938.6|9928.6|9941.5|9931.5|9935.8|9925.8|62
1742377200000|2025-03-19 09:40:00|9938.4|9928.4|9948|9938|9948.5|9938.5|9938.4|9928.4|100
1742377500000|2025-03-19 09:45:00|9948.1|9938.1|9959.4|9949.4|9964.9|9949.9|9946.8|9936.8|177
1742377800000|2025-03-19 09:50:00|9959.8|9949.8|9953.3|9943.3|9959.8|9949.8|9953|9943|133
1742378100000|2025-03-19 09:55:00|9952.3|9942.3|9955.4|9945.4|9956.5|9946.5|9951|9941|154
1742378400000|2025-03-19 10:00:00|9955|9945|9949.3|9939.3|9956.3|9946.3|9947.3|9937.3|140
1742378700000|2025-03-19 10:05:00|9949.6|9939.6|9949.3|9939.3|9951.4|9941.4|9948.5|9938.5|77
1742379000000|2025-03-19 10:10:00|9949.4|9939.4|9946|9936|9949.8|9939.8|9945.3|9935.3|77
1742379300000|2025-03-19 10:15:00|9945.9|9935.9|9950|9940|9950.4|9940.4|9945.9|9935.9|59
1742379600000|2025-03-19 10:20:00|9949.8|9939.8|9947.5|9937.5|9954|9944|9947.4|9937.4|95
1742379900000|2025-03-19 10:25:00|9947.3|9937.3|9939.3|9929.3|9947.3|9937.3|9939.1|9929.1|69
1742380200000|2025-03-19 10:30:00|9939.4|9929.4|9942|9932|9942.6|9932.6|9934.4|9924.4|105
1742380500000|2025-03-19 10:35:00|9941.8|9931.8|9945.5|9935.5|9945.6|9935.6|9941.8|9931.8|106
1742380800000|2025-03-19 10:40:00|9945.8|9935.8|9947.5|9937.5|9948.8|9938.8|9944.8|9934.8|59
1742381100000|2025-03-19 10:45:00|9947.6|9937.6|9948.1|9938.1|9949.4|9939.4|9944|9934|85
1742381400000|2025-03-19 10:50:00|9948|9938|9947|9937|9949.3|9939.3|9946.3|9936.3|92
1742381700000|2025-03-19 10:55:00|9945.9|9935.9|9939.5|9929.5|9946|9936|9937|9927|92
1742382000000|2025-03-19 11:00:00|9939.3|9929.3|9939|9929|9940.9|9930.9|9937.5|9927.5|94
1742382300000|2025-03-19 11:05:00|9938.8|9928.8|9940|9930|9942.1|9932.1|9937.8|9927.8|81
1742382600000|2025-03-19 11:10:00|9940.3|9930.3|9939.1|9929.1|9941.9|9931.9|9937.9|9927.9|86
1742382900000|2025-03-19 11:15:00|9939.6|9929.6|9934.9|9924.9|9940.6|9930.6|9934.3|9924.3|69
1742383200000|2025-03-19 11:20:00|9934.8|9924.8|9936.3|9926.3|9936.9|9926.9|9932.5|9922.5|108
1742383500000|2025-03-19 11:25:00|9936.5|9926.5|9944.9|9934.9|9944.9|9934.9|9936.5|9926.5|94
1742383800000|2025-03-19 11:30:00|9945.1|9935.1|9944.4|9934.4|9946.1|9936.1|9942.4|9932.4|94
1742384100000|2025-03-19 11:35:00|9944.5|9934.5|9949.5|9939.5|9950.8|9940.8|9943.5|9933.5|83
1742384400000|2025-03-19 11:40:00|9949.8|9939.8|9954|9944|9954.5|9944.5|9948|9938|89
1742384700000|2025-03-19 11:45:00|9953.6|9943.6|9960.3|9950.3|9960.5|9950.5|9951.9|9941.9|146
1742385000000|2025-03-19 11:50:00|9960.1|9950.1|9955|9945|9965.1|9951.8|9953.4|9943.4|152
1742385300000|2025-03-19 11:55:00|9954.9|9944.9|9953.8|9943.8|9958.5|9948.5|9952.9|9942.9|195
1742385600000|2025-03-19 12:00:00|9953.6|9943.6|9957.4|9947.4|9958.4|9948.4|9952.5|9942.5|179
1742385900000|2025-03-19 12:05:00|9957.6|9947.6|9957.5|9947.5|9962.6|9952.6|9957.5|9947.5|132
1742386200000|2025-03-19 12:10:00|9957.8|9947.8|9958.3|9948.3|9961|9951|9955.6|9945.6|119
1742386500000|2025-03-19 12:15:00|9958|9948|9959.3|9949.3|9961|9951|9956.8|9946.8|94
1742386800000|2025-03-19 12:20:00|9959.5|9949.5|9959.6|9949.6|9962|9952|9958.3|9948.3|131
1742387100000|2025-03-19 12:25:00|9960|9950|9963.5|9953.5|9963.6|9953.6|9960|9950|138
1742387400000|2025-03-19 12:30:00|9963.3|9953.3|9961.4|9951.4|9967.9|9957.9|9960.5|9950.5|231
1742387700000|2025-03-19 12:35:00|9962.3|9952.3|9967.1|9957.1|9967.8|9957.8|9960.5|9950.5|156
1742388000000|2025-03-19 12:40:00|9967.4|9957.4|9968.6|9958.6|9974.6|9964.6|9966.4|9956.4|130
1742388300000|2025-03-19 12:45:00|9967.8|9957.8|9968.9|9958.9|9970.6|9960.6|9967.3|9957.3|127
1742388600000|2025-03-19 12:50:00|9968.8|9958.8|9970.9|9960.9|9970.9|9960.9|9966|9956|129
1742388900000|2025-03-19 12:55:00|9970.8|9960.8|9970.5|9960.5|9971.4|9961.4|9966.5|9956.5|167
1742389200000|2025-03-19 13:00:00|9970.3|9960.3|9963.8|9953.8|9970.3|9960.3|9956|9946|611
1742389500000|2025-03-19 13:05:00|9963.5|9953.5|9971.8|9961.8|9978.4|9968.4|9963.5|9953.5|456
1742389800000|2025-03-19 13:10:00|9971.6|9961.6|9966|9956|9974.4|9964.4|9966|9956|357
1742390100000|2025-03-19 13:15:00|9965.6|9955.6|9964.3|9954.3|9971|9961|9961.5|9951.5|402
1742390400000|2025-03-19 13:20:00|9964.4|9954.4|9960.5|9950.5|9966.1|9956.1|9957.5|9947.5|358
1742390700000|2025-03-19 13:25:00|9959.9|9949.9|9955.5|9945.5|9960.8|9950.8|9953.6|9943.6|307
1742391000000|2025-03-19 13:30:00|9955.8|9945.8|9950.8|9940.8|9958|9948|9950.1|9940.1|406
1742391300000|2025-03-19 13:35:00|9950.6|9940.6|9947.5|9937.5|9955|9945|9942.5|9932.5|485
1742391600000|2025-03-19 13:40:00|9947.3|9937.3|9944.5|9934.5|9951.8|9941.8|9943.6|9933.6|360
1742391900000|2025-03-19 13:45:00|9945|9935|9951.8|9941.8|9952|9942|9942|9932|454
1742392200000|2025-03-19 13:50:00|9951.9|9941.9|9957.5|9947.5|9958.8|9948.8|9951.9|9941.9|320
1742392500000|2025-03-19 13:55:00|9957.1|9947.1|9960.3|9950.3|9961.1|9951.1|9952.5|9942.5|279
1742392800000|2025-03-19 14:00:00|9960.5|9950.5|9960.8|9950.8|9965.5|9955.5|9958.8|9948.8|280
1742393100000|2025-03-19 14:05:00|9960.5|9950.5|9952.8|9942.8|9961.1|9951.1|9951.6|9941.6|370
1742393400000|2025-03-19 14:10:00|9952.9|9942.9|9955|9945|9955.5|9945.5|9949.8|9939.8|422
1742393700000|2025-03-19 14:15:00|9954.6|9944.6|9955.3|9945.3|9959|9949|9948.3|9938.3|323
1742394000000|2025-03-19 14:20:00|9955.5|9945.5|9968.3|9958.3|9968.5|9958.5|9955.5|9945.5|404
1742394300000|2025-03-19 14:25:00|9968.5|9958.5|9965.8|9955.8|9968.9|9958.9|9962|9952|309
1742394600000|2025-03-19 14:30:00|9966|9956|9971.1|9961.1|9972.3|9962.3|9965.6|9955.6|290
1742394900000|2025-03-19 14:35:00|9971.3|9961.3|9972.3|9962.3|9973.6|9963.6|9965.5|9955.5|273
1742395200000|2025-03-19 14:40:00|9972.5|9962.5|9973.1|9963.1|9976.6|9966.6|9970.1|9960.1|246
1742395500000|2025-03-19 14:45:00|9972.9|9962.9|9958.6|9948.6|9972.9|9962.9|9955.9|9945.9|226
1742395800000|2025-03-19 14:50:00|9958.9|9948.9|9952.6|9942.6|9959.1|9949.1|9950.4|9940.4|252
1742396100000|2025-03-19 14:55:00|9952.4|9942.4|9950.4|9940.4|9956.1|9946.1|9949.9|9939.9|252
1742396400000|2025-03-19 15:00:00|9950.1|9940.1|9955.3|9945.3|9957.9|9947.9|9950.1|9940.1|218
1742396700000|2025-03-19 15:05:00|9955.4|9945.4|9961.1|9951.1|9962.6|9952.6|9953.4|9943.4|220
1742397000000|2025-03-19 15:10:00|9961.3|9951.3|9961|9951|9962.6|9952.6|9959.3|9949.3|110
1742397300000|2025-03-19 15:15:00|9961.1|9951.1|9959.4|9949.4|9962.4|9952.4|9957.6|9947.6|176
1742397600000|2025-03-19 15:20:00|9959.6|9949.6|9964.6|9954.6|9967.4|9957.4|9959.6|9949.6|147
1742397900000|2025-03-19 15:25:00|9964.4|9954.4|9970.6|9960.6|9970.9|9960.9|9963.4|9953.4|212
1742398200000|2025-03-19 15:30:00|9970.4|9960.4|9971.1|9961.1|9974.9|9964.9|9967.3|9957.3|182
1742398500000|2025-03-19 15:35:00|9971.4|9961.4|9972.8|9962.8|9974.6|9964.6|9967.9|9957.9|202
1742398800000|2025-03-19 15:40:00|9972.4|9962.4|9963.6|9953.6|9973.9|9963.9|9963.6|9953.6|170
1742399100000|2025-03-19 15:45:00|9963.9|9953.9|9970.3|9960.3|9971|9961|9963.9|9953.9|199
1742399400000|2025-03-19 15:50:00|9970.8|9960.8|9963.4|9953.4|9972.6|9962.6|9963.4|9953.4|142
1742399700000|2025-03-19 15:55:00|9963.1|9953.1|9958.6|9948.6|9964.1|9954.1|9956.1|9946.1|152
1742400000000|2025-03-19 16:00:00|9958.9|9948.9|9970.6|9960.6|9971.6|9961.6|9958.9|9948.9|203
1742400300000|2025-03-19 16:05:00|9970.4|9960.4|9977.9|9967.9|9984.1|9974.1|9969.9|9959.9|234
1742400600000|2025-03-19 16:10:00|9978.1|9968.1|9988.6|9978.6|9991.1|9981.1|9975.6|9965.6|162
1742400900000|2025-03-19 16:15:00|9988.9|9978.9|9988.1|9978.1|9991.9|9981.9|9985.5|9975.5|133
1742401200000|2025-03-19 16:20:00|9987.9|9977.9|9988.1|9978.1|9990.4|9980.4|9986.3|9976.3|127
1742401500000|2025-03-19 16:25:00|9987.9|9977.9|9988.9|9978.9|9990.9|9980.9|9987.1|9977.1|155
1742401800000|2025-03-19 16:30:00|9988.4|9978.4|9982.8|9972.8|9991.9|9981.9|9982.4|9972.4|153
1742402100000|2025-03-19 16:35:00|9982.6|9972.6|9981.3|9971.3|9983.6|9973.6|9974.1|9964.1|229
1742402400000|2025-03-19 16:40:00|9981.1|9971.1|9988.4|9978.4|9992.1|9982.1|9980.6|9970.6|185
1742402700000|2025-03-19 16:45:00|9988.1|9978.1|9992.1|9982.1|9994.3|9984.3|9988.1|9978.1|204
1742403000000|2025-03-19 16:50:00|9992.4|9982.4|9986.6|9976.6|9994.1|9984.1|9986.4|9976.4|177
1742403300000|2025-03-19 16:55:00|9986.4|9976.4|9987.9|9977.9|9988.8|9978.8|9985.1|9975.1|122
1742403600000|2025-03-19 17:00:00|9987.5|9977.5|9981|9971|9990.6|9977.5|9978.8|9964.8|36
1742403900000|2025-03-19 17:05:00|9981.4|9971.4|9978.5|9968.5|9983.6|9972.9|9978.1|9962.4|50
1742404200000|2025-03-19 17:10:00|9978.8|9968.8|9980.3|9970.3|9983.4|9972.3|9975.8|9963.4|134
1742404500000|2025-03-19 17:15:00|9980.5|9970.5|9981.9|9971.9|9983|9973|9979.8|9969.8|107
1742404800000|2025-03-19 17:20:00|9981.5|9971.5|9980.8|9970.8|9983.5|9973.5|9980.8|9970.8|76
1742405100000|2025-03-19 17:25:00|9980.6|9970.6|9981.4|9971.4|9987.3|9972.8|9980.6|9967.3|53
1742405400000|2025-03-19 17:30:00|9981.1|9971.1|9980|9970|9983|9973|9977.3|9967.3|79
1742405700000|2025-03-19 17:35:00|9979.8|9969.8|9981.8|9971.8|9983.3|9973.3|9979.3|9969.3|68
1742406000000|2025-03-19 17:40:00|9982|9972|9980.5|9970.5|9982.1|9972.1|9977.8|9967.8|31
1742406300000|2025-03-19 17:45:00|9980.9|9970.9|9980.1|9970.1|9985.3|9972.6|9980.1|9965.3|23
1742406600000|2025-03-19 17:50:00|9980.4|9970.4|9982.3|9972.3|9987.3|9972.8|9980.4|9967.3|16
1742406900000|2025-03-19 17:55:00|9982.5|9972.5|9971.8|9961.8|9982.8|9972.8|9966|9954.4|58
1742407200000|2025-03-19 18:00:00|9975.9|9955.9|9983.8|9973.8|9990|9973.9|9971.4|9955.9|185
1742407500000|2025-03-19 18:05:00|9983.5|9973.5|9992.1|9982.1|9995|9982.6|9982.5|9972.5|75
1742407800000|2025-03-19 18:10:00|9991.3|9981.3|9989.8|9979.8|9993.8|9983.8|9989.8|9979.8|42
1742408100000|2025-03-19 18:15:00|9990|9980|9990.5|9980.5|9992.8|9982.8|9988.9|9978.9|66
1742408400000|2025-03-19 18:20:00|9990.4|9980.4|9990.3|9980.3|9990.4|9980.4|9988.1|9978.1|24
1742408700000|2025-03-19 18:25:00|9990|9980|9987.4|9977.4|9994.1|9980.5|9983.5|9971.3|52
1742409000000|2025-03-19 18:30:00|9987.1|9977.1|9991|9981|9996.8|9981.9|9987.1|9976.8|49
1742409300000|2025-03-19 18:35:00|9991.3|9981.3|9998.1|9978.1|9998.1|9984|9990.1|9977.9|56
1742409600000|2025-03-19 18:40:00|9994|9984|9995|9985|9997.3|9987.3|9992|9982|133
1742409900000|2025-03-19 18:45:00|9994.8|9984.8|9994.6|9984.6|10001.3|9985.9|9990.8|9980.8|111
1742410200000|2025-03-19 18:50:00|9995.4|9985.4|10001.6|9991.6|10002.3|9992.3|9995.4|9985.4|139
1742410500000|2025-03-19 18:55:00|10001.4|9991.4|10006.4|9984.4|10007.4|9991.6|10001.4|9983.6|9
1742432400000|2025-03-20 01:00:00|10014.1|9994.1|10006.5|9996.5|10016.9|10003|10005.5|9993.1|203
1742432700000|2025-03-20 01:05:00|10006.8|9996.8|10015.5|10005.5|10017.1|10007.1|10003.3|9993.3|409
1742433000000|2025-03-20 01:10:00|10015|10005|10021.8|10011.8|10023.8|10013.8|10014|10004|307
1742433300000|2025-03-20 01:15:00|10021.9|10011.9|10042|10032|10042.3|10032.3|10019.5|10009.5|482
1742433600000|2025-03-20 01:20:00|10041.8|10031.8|10037|10027|10044.8|10034.8|10030.5|10018.8|359
1742433900000|2025-03-20 01:25:00|10037.5|10027.5|10028|10018|10042.3|10032.3|10027.1|10017.1|390
1742434200000|2025-03-20 01:30:00|10027.8|10017.8|10020.3|10010.3|10029|10019|10014.1|10004.1|539
1742434500000|2025-03-20 01:35:00|10020|10010|10019|10009|10020|10010|10012|10002|318
1742434800000|2025-03-20 01:40:00|10019.3|10009.3|10005.5|9995.5|10019.3|10009.3|10003.5|9993.5|394
1742435100000|2025-03-20 01:45:00|10005.3|9995.3|10004.8|9994.8|10008.3|9998.3|10001|9991|403
1742435400000|2025-03-20 01:50:00|10005|9995|9998.5|9988.5|10005|9995|9995.8|9985.8|308
1742435700000|2025-03-20 01:55:00|9998.8|9988.8|10004.1|9994.1|10006|9996|9996.9|9986.9|356
1742436000000|2025-03-20 02:00:00|10004.3|9994.3|10023.8|10013.8|10024.4|10014.4|10003.3|9993.3|420
1742436300000|2025-03-20 02:05:00|10023.9|10013.9|10036.8|10026.8|10040.5|10030.5|10023.6|10013.6|416
1742436600000|2025-03-20 02:10:00|10036.5|10026.5|10034.9|10024.9|10038.8|10028.8|10030.9|10020.9|390
1742436900000|2025-03-20 02:15:00|10034.8|10024.8|10035.3|10025.3|10037.3|10027.3|10034.1|10024.1|105
1742437200000|2025-03-20 02:20:00|10035.5|10025.5|10046|10036|10054.4|10041.4|10035.5|10024.8|95
1742437500000|2025-03-20 02:25:00|10045.3|10035.3|10043.4|10033.4|10047.8|10037.8|10040.3|10030.3|132
1742437800000|2025-03-20 02:30:00|10043.8|10033.8|10033.3|10023.3|10047.5|10037.5|10033|10023|317
1742438100000|2025-03-20 02:35:00|10034|10024|10025.8|10015.8|10034.5|10024.5|10024|10014|262
1742438400000|2025-03-20 02:40:00|10025.5|10015.5|10032.5|10022.5|10034.4|10024.4|10025.5|10015.5|287
1742438700000|2025-03-20 02:45:00|10032|10022|10018|10008|10032.8|10022.8|10016.5|10006.5|307
1742439000000|2025-03-20 02:50:00|10017.8|10007.8|10019.8|10009.8|10021|10011|10015.3|10005.3|256
1742439300000|2025-03-20 02:55:00|10019.5|10009.5|10023|10013|10025|10015|10018.8|10008.8|274
1742439600000|2025-03-20 03:00:00|10023.3|10013.3|10033.5|10023.5|10034.3|10024.3|10022.5|10009.9|264
1742439900000|2025-03-20 03:05:00|10033.1|10023.1|10028|10018|10034.6|10024|10027.1|10014.6|230
1742440200000|2025-03-20 03:10:00|10028.3|10018.3|10031.3|10021.3|10032.8|10022.8|10028.3|10018.3|249
1742440500000|2025-03-20 03:15:00|10031|10021|10026|10016|10032.3|10022.3|10021.5|10011.5|294
1742440800000|2025-03-20 03:20:00|10025.5|10015.5|10020.5|10010.5|10025.5|10015.5|10016.1|10006.1|199
1742441100000|2025-03-20 03:25:00|10020.3|10010.3|10025.4|10005.4|10028.4|10014|10019.5|10003.6|193
1742441400000|2025-03-20 03:30:00|10025.1|10005.1|10018.9|10008.9|10027.1|10010.5|10017|10005.1|73
1742441700000|2025-03-20 03:35:00|10018.5|10008.5|10015.5|10005.5|10020|10010|10015.5|10005.5|62
1742442000000|2025-03-20 03:40:00|10015.8|10005.8|10019|10009|10019|10009|10015.5|10005.5|57
1742442300000|2025-03-20 03:45:00|10018.8|10008.8|10019.1|10009.1|10019.1|10009.1|10015.3|10005.3|65
1742442600000|2025-03-20 03:50:00|10018.5|10008.5|10021.3|10011.3|10026.1|10012.3|10018.5|10006.1|58
1742442900000|2025-03-20 03:55:00|10020.8|10010.8|10019.8|10009.8|10021.5|10011.5|10019|10009|51
1742443200000|2025-03-20 04:00:00|10019.5|10009.5|10018|10008|10020|10010|10018|10008|45
1742443500000|2025-03-20 04:05:00|10018.3|10008.3|10013|10003|10018.5|10008.5|10012.8|10002.8|57
1742443800000|2025-03-20 04:10:00|10013.3|10003.3|10014.3|10004.3|10014.8|10004.8|10011.8|10001.8|57
1742444100000|2025-03-20 04:15:00|10014|10004|10017.8|10007.8|10018.5|10008.5|10013.3|10003.3|39
1742444400000|2025-03-20 04:20:00|10018.3|10008.3|10017.3|10007.3|10020.4|10010.4|10014.8|10004.8|93
1742444700000|2025-03-20 04:25:00|10017|10007|10019.3|10009.3|10020.3|10010.3|10016.8|10006.8|72
1742445000000|2025-03-20 04:30:00|10019.5|10009.5|10023|10013|10023.3|10013.3|10018.6|10008.6|76
1742445300000|2025-03-20 04:35:00|10022.9|10012.9|10018.5|10008.5|10023.3|10013.3|10018.5|10008.5|73
1742445600000|2025-03-20 04:40:00|10018.8|10008.8|10017|10007|10019|10009|10016.5|10006.5|45
1742445900000|2025-03-20 04:45:00|10017.3|10007.3|10018|10008|10019.8|10009.8|10014.9|10004.9|81
1742446200000|2025-03-20 04:50:00|10018.3|10008.3|10017.4|10007.4|10021.5|10011.5|10016.8|10006.8|119
1742446500000|2025-03-20 04:55:00|10017.8|10007.8|10014|10004|10017.8|10007.8|10013|10003|81
1742446800000|2025-03-20 05:00:00|10014.1|10004.1|10006.8|9996.8|10014.8|10004.8|10006.8|9996.8|143
1742447100000|2025-03-20 05:05:00|10007|9997|10008.8|9998.8|10008.8|9998.8|10005.3|9995.3|107
1742447400000|2025-03-20 05:10:00|10009|9999|10009.5|9999.5|10011.5|10001.5|10009|9999|29
1742447700000|2025-03-20 05:15:00|10009.3|9999.3|10010|10000|10011.5|10001.5|10005.5|9995.5|117
1742448000000|2025-03-20 05:20:00|10010.3|10000.3|10008|9998|10013.3|10003.3|10007.3|9997.3|112
1742448300000|2025-03-20 05:25:00|10007.8|9997.8|10006.6|9986.6|10008.8|9998.8|9997|9982.6|158
1742448600000|2025-03-20 05:30:00|10006.9|9986.9|9998.5|9988.5|10007.4|9988.5|9992.8|9974.4|291
1742448900000|2025-03-20 05:35:00|9999|9989|9995.8|9985.8|9999.5|9989.5|9993.8|9983.8|312
1742449200000|2025-03-20 05:40:00|9996.5|9986.5|9996.8|9986.8|9998.3|9988.3|9993.9|9983.9|272
1742449500000|2025-03-20 05:45:00|9997|9987|10003|9993|10004.8|9994.8|9996.8|9986.8|271
1742449800000|2025-03-20 05:50:00|10002.8|9992.8|10003.8|9993.8|10005.5|9995.5|10000|9990|240
1742450100000|2025-03-20 05:55:00|10003.5|9993.5|10010.5|10000.5|10013.6|10003.6|10000.5|9990.5|209
1742450400000|2025-03-20 06:00:00|10010.8|10000.8|9998.8|9988.8|10013.8|10003.8|9996|9986|236
1742450700000|2025-03-20 06:05:00|9999|9989|10008.5|9998.5|10008.5|9998.5|9996|9986|266
1742451000000|2025-03-20 06:10:00|10008.8|9998.8|10011.3|10001.3|10014.5|10004.5|10006.5|9996.5|276
1742451300000|2025-03-20 06:15:00|10011|10001|10015.8|10005.8|10016.8|10006.8|10008.8|9998.8|196
1742451600000|2025-03-20 06:20:00|10016|10006|10025.3|10015.3|10026|10016|10014.8|10004.8|194
1742451900000|2025-03-20 06:25:00|10025.5|10015.5|10023|10013|10026.5|10016.5|10021.3|10011.3|218
1742452200000|2025-03-20 06:30:00|10022.8|10012.8|10023.5|10013.5|10025.8|10015.8|10020.8|10010.8|214
1742452500000|2025-03-20 06:35:00|10023.8|10013.8|10022.8|10012.8|10024.3|10014.3|10019.9|10009.9|163
1742452800000|2025-03-20 06:40:00|10022.5|10012.5|10026|10016|10027|10017|10019.8|10009.8|176
1742453100000|2025-03-20 06:45:00|10025.8|10015.8|10022.8|10012.8|10026.4|10016.4|10021|10011|179
1742453400000|2025-03-20 06:50:00|10023|10013|10023.1|10013.1|10025|10015|10021|10011|167
1742453700000|2025-03-20 06:55:00|10023|10013|10026.1|10006.1|10027.1|10013.3|10020|10005.6|157
1742454000000|2025-03-20 07:00:00|10025.6|10005.6|10020.5|10010.5|10025.6|10011.8|10011.5|10001.5|176
1742454300000|2025-03-20 07:05:00|10020.3|10010.3|10017|10007|10021.8|10011.8|10012.5|10002.5|193
1742454600000|2025-03-20 07:10:00|10017.3|10007.3|10020.5|10010.5|10022.5|10012.5|10017|10007|118
1742454900000|2025-03-20 07:15:00|10020.8|10010.8|10015|10005|10022.8|10012.8|10015|10005|132
1742455200000|2025-03-20 07:20:00|10015.6|10005.6|10010|10000|10015.6|10005.6|10001|9990.8|173
1742455500000|2025-03-20 07:25:00|10010.5|10000.5|10012.8|10002.8|10016.8|10006.8|10008|9998|150
1742455800000|2025-03-20 07:30:00|10012.5|10002.5|10014.3|10004.3|10019|10009|10010.5|10000.5|122
1742456100000|2025-03-20 07:35:00|10014|10004|10013.5|10003.5|10015.6|10005.6|10008.3|9998.3|186
1742456400000|2025-03-20 07:40:00|10013.3|10003.3|10020.5|10010.5|10021|10011|10013|10003|120
1742456700000|2025-03-20 07:45:00|10020.8|10010.8|10019|10009|10021.8|10011.8|10016.5|10006.5|170
1742457000000|2025-03-20 07:50:00|10018.8|10008.8|10025.8|10015.8|10025.8|10015.8|10018.5|10008.5|141
1742457300000|2025-03-20 07:55:00|10026|10016|10021.9|10011.9|10027.9|10017.9|10020.6|10010.6|135
1742457600000|2025-03-20 08:00:00|10022|10012|10012.4|10002.4|10022.9|10012.9|10012.1|10002.1|249
1742457900000|2025-03-20 08:05:00|10012.1|10002.1|10022.1|10012.1|10025.4|10015.4|10008.6|9998.6|166
1742458200000|2025-03-20 08:10:00|10022.4|10012.4|10019.3|10009.3|10028.4|10018.4|10018.9|10008.9|152
1742458500000|2025-03-20 08:15:00|10019.1|10009.1|10010.9|10000.9|10019.4|10009.4|10008|9998|216
1742458800000|2025-03-20 08:20:00|10011.4|10001.4|9998.6|9988.6|10012.6|10002.6|9996.3|9986.3|219
1742459100000|2025-03-20 08:25:00|9998.5|9988.5|9970|9960|9998.9|9988.9|9968.5|9953.9|366
1742459400000|2025-03-20 08:30:00|9969.8|9959.8|9985.4|9975.4|9987.1|9977.1|9969.8|9959.8|260
1742459700000|2025-03-20 08:35:00|9985.6|9975.6|9982.9|9972.9|9986.4|9976.4|9981.4|9971.4|129
1742460000000|2025-03-20 08:40:00|9982.6|9972.6|9977.4|9967.4|9982.6|9972.6|9974.4|9964.4|180
1742460300000|2025-03-20 08:45:00|9977.8|9967.8|9977.3|9967.3|9979.9|9969.9|9968.6|9958.6|175
1742460600000|2025-03-20 08:50:00|9977|9967|9981.9|9971.9|9981.9|9971.9|9968.6|9958.6|179
1742460900000|2025-03-20 08:55:00|9981.1|9971.1|9978.9|9968.9|9981.1|9971.1|9975.9|9965.9|140
1742461200000|2025-03-20 09:00:00|9979.1|9969.1|9970.8|9960.8|9994.9|9984.9|9969.4|9959.4|291
1742461500000|2025-03-20 09:05:00|9971|9961|9983.9|9973.9|9984.1|9974.1|9971|9961|188
1742461800000|2025-03-20 09:10:00|9983.6|9973.6|9988.1|9978.1|9988.6|9978.6|9982.4|9972.4|213
1742462100000|2025-03-20 09:15:00|9988.4|9978.4|9998.4|9988.4|10001.1|9991.1|9988.4|9978.4|165
1742462400000|2025-03-20 09:20:00|9997.9|9987.9|9990.8|9980.8|10001.1|9991.1|9990.8|9980.8|136
1742462700000|2025-03-20 09:25:00|9990.1|9980.1|9983.1|9973.1|9990.6|9980.6|9979.6|9969.6|176
1742463000000|2025-03-20 09:30:00|9982.9|9972.9|9969.9|9959.9|9982.9|9972.9|9967|9957|240
1742463300000|2025-03-20 09:35:00|9969.6|9959.6|9988.9|9978.9|9989.4|9979.4|9969.6|9959.6|152
1742463600000|2025-03-20 09:40:00|9988.6|9978.6|9980.4|9970.4|9991.4|9981.4|9979.9|9969.9|173
1742463900000|2025-03-20 09:45:00|9980.5|9970.5|9969.4|9959.4|9980.5|9970.5|9966.1|9956.1|258
1742464200000|2025-03-20 09:50:00|9969.6|9959.6|9960.6|9950.6|9971.9|9961.9|9959.9|9949.9|215
1742464500000|2025-03-20 09:55:00|9960.4|9950.4|9961.1|9951.1|9965.6|9955.6|9956.9|9946.9|186
1742464800000|2025-03-20 10:00:00|9960.9|9950.9|9954.4|9944.4|9962.9|9952.9|9954.4|9944.4|160
1742465100000|2025-03-20 10:05:00|9954.6|9944.6|9936.6|9926.6|9954.9|9944.9|9930.4|9920.4|224
1742465400000|2025-03-20 10:10:00|9936.4|9926.4|9941.1|9931.1|9941.9|9931.9|9933.9|9923.9|208
1742465700000|2025-03-20 10:15:00|9942.1|9932.1|9939.9|9929.9|9943.9|9933.9|9937.8|9927.8|216
1742466000000|2025-03-20 10:20:00|9940.1|9930.1|9946.1|9936.1|9947|9937|9938.4|9928.4|229
1742466300000|2025-03-20 10:25:00|9945.9|9935.9|9941.4|9931.4|9947.6|9937.6|9939.9|9929.9|146
1742466600000|2025-03-20 10:30:00|9941.1|9931.1|9941.4|9931.4|9945.9|9935.9|9932.9|9922.9|228
1742466900000|2025-03-20 10:35:00|9941.6|9931.6|9943.9|9933.9|9947.9|9937.9|9936.9|9926.9|202
1742467200000|2025-03-20 10:40:00|9943.8|9933.8|9939.4|9929.4|9946.1|9936.1|9938.9|9928.9|126
1742467500000|2025-03-20 10:45:00|9939.1|9929.1|9943.1|9933.1|9944.1|9934.1|9937.3|9927.3|139
1742467800000|2025-03-20 10:50:00|9942.9|9932.9|9946.9|9936.9|9952.1|9942.1|9941.9|9931.9|146
1742468100000|2025-03-20 10:55:00|9946.6|9936.6|9955.4|9945.4|9958|9948|9946.6|9936.6|183
1742468400000|2025-03-20 11:00:00|9955.6|9945.6|9955.9|9945.9|9958.9|9948.9|9952.6|9942.6|123
1742468700000|2025-03-20 11:05:00|9956.1|9946.1|9960.4|9950.4|9967.4|9957.4|9956.1|9946.1|154
1742469000000|2025-03-20 11:10:00|9960.1|9950.1|9960.5|9950.5|9963.6|9953.6|9959.1|9949.1|123
1742469300000|2025-03-20 11:15:00|9960.3|9950.3|9960.6|9950.6|9961.4|9951.4|9953.6|9943.6|113
1742469600000|2025-03-20 11:20:00|9960.9|9950.9|9962.1|9952.1|9963.1|9953.1|9958.9|9948.9|88
1742469900000|2025-03-20 11:25:00|9961.9|9951.9|9961.6|9951.6|9968.6|9958.6|9959.9|9949.9|116
1742470200000|2025-03-20 11:30:00|9961.4|9951.4|9967.1|9957.1|9967.1|9957.1|9960.9|9950.9|110
1742470500000|2025-03-20 11:35:00|9967.4|9957.4|9967.6|9957.6|9968.9|9958.9|9966.4|9956.4|67
1742470800000|2025-03-20 11:40:00|9967.9|9957.9|9967.6|9957.6|9968.1|9958.1|9965.4|9955.4|89
1742471100000|2025-03-20 11:45:00|9967.9|9957.9|9978|9968|9979.6|9969.6|9966.4|9956.4|117
1742471400000|2025-03-20 11:50:00|9978.1|9968.1|9983.9|9973.9|9991.6|9981.6|9978|9968|210
1742471700000|2025-03-20 11:55:00|9984.1|9974.1|9986.1|9976.1|9986.1|9976.1|9975.6|9965.6|150
1742472000000|2025-03-20 12:00:00|9986.4|9976.4|9979.9|9969.9|9988.6|9978.6|9978.5|9968.5|242
1742472300000|2025-03-20 12:05:00|9979.6|9969.6|9982.1|9972.1|9982.9|9972.9|9976.4|9966.4|166
1742472600000|2025-03-20 12:10:00|9982.6|9972.6|9981.1|9971.1|9985.1|9975.1|9978.9|9968.9|142
1742472900000|2025-03-20 12:15:00|9980.9|9970.9|9979.6|9969.6|9982.9|9972.9|9976.4|9966.4|140
1742473200000|2025-03-20 12:20:00|9979.9|9969.9|9971|9961|9981.8|9971.8|9968.1|9958.1|137
1742473500000|2025-03-20 12:25:00|9970.6|9960.6|9970.6|9960.6|9976.1|9966.1|9969.6|9959.6|150
1742473800000|2025-03-20 12:30:00|9970.4|9960.4|9958.4|9948.4|9970.4|9960.4|9955.4|9945.4|254
1742474100000|2025-03-20 12:35:00|9958.6|9948.6|9958.9|9948.9|9960.9|9950.9|9953.6|9943.6|253
1742474400000|2025-03-20 12:40:00|9960.1|9950.1|9956.1|9946.1|9960.1|9950.1|9953.9|9943.9|209
1742474700000|2025-03-20 12:45:00|9955.9|9945.9|9959.8|9949.8|9961.1|9951.1|9954.3|9944.3|179
1742475000000|2025-03-20 12:50:00|9960|9950|9962.9|9952.9|9964.1|9954.1|9959.9|9949.9|162
1742475300000|2025-03-20 12:55:00|9963.1|9953.1|9956.6|9946.6|9964.6|9954.6|9954.9|9944.9|162
1742475600000|2025-03-20 13:00:00|9956.9|9946.9|9959.9|9949.9|9968.1|9958.1|9953.9|9943.9|543
1742475900000|2025-03-20 13:05:00|9959.6|9949.6|9943.1|9933.1|9960.9|9950.9|9938.1|9928.1|436
1742476200000|2025-03-20 13:10:00|9944|9934|9949.1|9939.1|9950.9|9940.9|9939.9|9929.9|414
1742476500000|2025-03-20 13:15:00|9948.6|9938.6|9937.1|9927.1|9951.1|9941.1|9936.6|9926.6|389
1742476800000|2025-03-20 13:20:00|9936.9|9926.9|9932.6|9922.6|9937.6|9927.6|9926.1|9916.1|448
1742477100000|2025-03-20 13:25:00|9932.9|9922.9|9923.6|9913.6|9934.6|9924.6|9922.9|9912.9|285
1742477400000|2025-03-20 13:30:00|9923.4|9913.4|9925.9|9915.9|9929.6|9919.6|9916.9|9906.9|370
1742477700000|2025-03-20 13:35:00|9925.6|9915.6|9942.1|9932.1|9942.1|9932.1|9925.6|9915.6|341
1742478000000|2025-03-20 13:40:00|9941.9|9931.9|9937|9927|9941.9|9931.9|9932.1|9922.1|368
1742478300000|2025-03-20 13:45:00|9936.8|9926.8|9933.1|9923.1|9941.6|9931.6|9932.6|9922.6|347
1742478600000|2025-03-20 13:50:00|9933.4|9923.4|9942.6|9932.6|9943.4|9933.4|9933.4|9923.4|301
1742478900000|2025-03-20 13:55:00|9942.9|9932.9|9940.1|9930.1|9942.9|9932.9|9937.8|9927.8|336
1742479200000|2025-03-20 14:00:00|9940|9930|9951.8|9941.8|9954.4|9944.4|9939.5|9929.5|353
1742479500000|2025-03-20 14:05:00|9951.9|9941.9|9942.9|9932.9|9953.3|9943.3|9939.9|9929.9|362
1742479800000|2025-03-20 14:10:00|9942.6|9932.6|9942.6|9932.6|9943.9|9933.9|9935.6|9925.6|362
1742480100000|2025-03-20 14:15:00|9942.4|9932.4|9937.4|9927.4|9942.9|9932.9|9935.6|9925.6|309
1742480400000|2025-03-20 14:20:00|9937.1|9927.1|9927.8|9917.8|9938.1|9928.1|9925.9|9915.9|239
1742480700000|2025-03-20 14:25:00|9927.5|9917.5|9934.6|9924.6|9934.8|9924.8|9927.5|9917.5|236
1742481000000|2025-03-20 14:30:00|9934.9|9924.9|9934.4|9924.4|9937.9|9927.9|9930.8|9920.8|290
1742481300000|2025-03-20 14:35:00|9934.6|9924.6|9941.1|9931.1|9944.4|9934.4|9933.6|9923.6|234
1742481600000|2025-03-20 14:40:00|9941.4|9931.4|9935.4|9925.4|9942.4|9932.4|9932.6|9922.6|273
1742481900000|2025-03-20 14:45:00|9935.6|9925.6|9941.8|9931.8|9943.9|9933.9|9934.9|9924.9|291
1742482200000|2025-03-20 14:50:00|9941.9|9931.9|9936.9|9926.9|9942.8|9932.8|9932.6|9922.6|268
1742482500000|2025-03-20 14:55:00|9937.1|9927.1|9931.9|9921.9|9938|9928|9931.1|9921.1|274
1742482800000|2025-03-20 15:00:00|9932.1|9922.1|9927.9|9917.9|9933.6|9923.6|9922.1|9912.1|280
1742483100000|2025-03-20 15:05:00|9927.6|9917.6|9922.9|9912.9|9928.1|9918.1|9913.6|9903.6|311
1742483400000|2025-03-20 15:10:00|9922.6|9912.6|9926.6|9916.6|9930.9|9920.9|9922.4|9912.4|259
1742483700000|2025-03-20 15:15:00|9926.5|9916.5|9929.1|9919.1|9929.1|9919.1|9919.1|9909.1|233
1742484000000|2025-03-20 15:20:00|9928.6|9918.6|9936.4|9926.4|9938.3|9928.3|9926.9|9916.9|216
1742484300000|2025-03-20 15:25:00|9935.9|9925.9|9940.6|9930.6|9940.9|9930.9|9933.4|9923.4|236
1742484600000|2025-03-20 15:30:00|9940.9|9930.9|9936.5|9926.5|9941|9931|9934.4|9924.4|224
1742484900000|2025-03-20 15:35:00|9936.6|9926.6|9944.6|9934.6|9944.6|9934.6|9933.5|9923.5|169
1742485200000|2025-03-20 15:40:00|9944.3|9934.3|9944|9934|9946.4|9936.4|9940.1|9930.1|133
1742485500000|2025-03-20 15:45:00|9943.6|9933.6|9947.1|9937.1|9951.6|9941.6|9942.6|9932.6|245
1742485800000|2025-03-20 15:50:00|9946.9|9936.9|9950.6|9940.6|9952.1|9942.1|9942.6|9932.6|245
1742486100000|2025-03-20 15:55:00|9951.1|9941.1|9946.1|9936.1|9951.1|9941.1|9944.9|9934.9|252
1742486400000|2025-03-20 16:00:00|9945.9|9935.9|9950.4|9940.4|9954.4|9944.4|9942.9|9932.9|196
1742486700000|2025-03-20 16:05:00|9949.9|9939.9|9943.9|9933.9|9951.9|9941.9|9943.4|9933.4|191
1742487000000|2025-03-20 16:10:00|9944.1|9934.1|9944.1|9934.1|9946.1|9936.1|9937.3|9927.3|300
1742487300000|2025-03-20 16:15:00|9944.4|9934.4|9949.9|9939.9|9956.1|9946.1|9944.4|9934.4|221
1742487600000|2025-03-20 16:20:00|9949.6|9939.6|9948.9|9938.9|9953.6|9943.6|9948.6|9938.6|161
1742487900000|2025-03-20 16:25:00|9948.6|9938.6|9942.1|9932.1|9951.4|9941.4|9940.6|9930.6|182
1742488200000|2025-03-20 16:30:00|9942.5|9932.5|9942.9|9932.9|9946.9|9936.9|9940.8|9930.8|197
1742488500000|2025-03-20 16:35:00|9942.6|9932.6|9949.4|9939.4|9949.4|9939.4|9941.1|9931.1|181
1742488800000|2025-03-20 16:40:00|9949.6|9939.6|9945.9|9935.9|9950.6|9940.6|9944.4|9934.4|159
1742489100000|2025-03-20 16:45:00|9945.1|9935.1|9940.4|9930.4|9949.9|9939.9|9936.8|9926.8|296
1742489400000|2025-03-20 16:50:00|9940.6|9930.6|9947.1|9937.1|9949.1|9939.1|9938.9|9928.9|191
1742489700000|2025-03-20 16:55:00|9947.4|9937.4|9941.8|9931.8|9949.3|9939.3|9939.8|9929.8|193
1742490000000|2025-03-20 17:00:00|9941.5|9931.5|9945.8|9935.8|9947.5|9937.5|9941|9931|54
1742490300000|2025-03-20 17:05:00|9946.1|9936.1|9938|9928|9946.8|9936.8|9937.8|9927.8|102
1742490600000|2025-03-20 17:10:00|9937.8|9927.8|9940|9930|9940|9930|9935.9|9925.9|59
1742490900000|2025-03-20 17:15:00|9940.3|9930.3|9938.8|9928.8|9942|9932|9936.5|9926.5|77
1742491200000|2025-03-20 17:20:00|9939|9929|9936.1|9926.1|9941.5|9931.5|9936.1|9926.1|80
1742491500000|2025-03-20 17:25:00|9935.6|9925.6|9925.4|9915.4|9935.6|9925.6|9924.8|9914.8|76
1742491800000|2025-03-20 17:30:00|9925.5|9915.5|9926.5|9916.5|9932.6|9919.8|9922|9912|50
1742492100000|2025-03-20 17:35:00|9926.3|9916.3|9925.5|9915.5|9927|9917|9924.5|9914.5|35
1742492400000|2025-03-20 17:40:00|9925.3|9915.3|9925.8|9915.8|9926|9916|9925|9915|18
1742492700000|2025-03-20 17:45:00|9926.3|9916.3|9925.5|9915.5|9927|9917|9925|9915|56
1742493000000|2025-03-20 17:50:00|9925.8|9915.8|9922.8|9912.8|9926.8|9916.8|9921.3|9911.3|96
1742493300000|2025-03-20 17:55:00|9922.5|9912.5|9916.5|9906.5|9922.8|9912.8|9914.1|9900.5|37
1742493600000|2025-03-20 18:00:00|9916.8|9906.8|9916.5|9906.5|9918.1|9908.1|9915.8|9905.8|49
1742493900000|2025-03-20 18:05:00|9916.8|9906.8|9912.8|9902.8|9918.3|9907|9912.5|9898.3|17
1742494200000|2025-03-20 18:10:00|9912.6|9902.6|9915.3|9905.3|9917.5|9907.5|9912.6|9902.6|44
1742494500000|2025-03-20 18:15:00|9915.1|9905.1|9915.4|9905.4|9917.5|9907.5|9915|9905|28
1742494800000|2025-03-20 18:20:00|9915|9905|9913.5|9903.5|9915|9905|9912.5|9902.5|33
1742495100000|2025-03-20 18:25:00|9913.1|9903.1|9913|9903|9914.4|9904.4|9912.3|9902.3|25
1742495400000|2025-03-20 18:30:00|9912.8|9902.8|9913.8|9903.8|9915|9905|9912.8|9902.8|22
1742495700000|2025-03-20 18:35:00|9914|9904|9913.3|9903.3|9914.3|9904.3|9913|9903|19
1742496000000|2025-03-20 18:40:00|9913.6|9903.6|9913.5|9903.5|9913.8|9903.8|9913.3|9903.3|8
1742496300000|2025-03-20 18:45:00|9913.8|9903.8|9915|9905|9916.8|9906.8|9913.8|9903.8|18
1742496600000|2025-03-20 18:50:00|9915.3|9905.3|9919.1|9909.1|9926|9911.8|9915.3|9904.5|40
1742496900000|2025-03-20 18:55:00|9918.9|9908.9|9922.1|9900.1|9924.9|9909.1|9918.6|9898.9|24
1742518800000|2025-03-21 01:00:00|9961.4|9941.4|9954.4|9944.4|9961.6|9947.8|9949.8|9939.8|256
1742519100000|2025-03-21 01:05:00|9954.8|9944.8|9945|9935|9955.1|9945.1|9944.5|9934.5|279
1742519400000|2025-03-21 01:10:00|9945.3|9935.3|9970|9960|9971.3|9961.3|9945|9935|330
1742519700000|2025-03-21 01:15:00|9969.5|9959.5|9975.1|9965.1|9975.5|9965.5|9966|9956|309
1742520000000|2025-03-21 01:20:00|9975|9965|9978|9968|9979.8|9969.8|9974.1|9964.1|250
1742520300000|2025-03-21 01:25:00|9977.8|9967.8|9982|9972|9983.8|9973.8|9976.6|9966.6|311
1742520600000|2025-03-21 01:30:00|9982.3|9972.3|9980|9970|9983.8|9973.8|9977|9967|300
1742520900000|2025-03-21 01:35:00|9979.8|9969.8|9997|9987|10001.8|9991.8|9978.8|9968.8|348
1742521200000|2025-03-21 01:40:00|9996.8|9986.8|9989|9979|9999.5|9989.5|9985.5|9975.5|344
1742521500000|2025-03-21 01:45:00|9989.3|9979.3|9976|9966|9989.3|9979.3|9973|9963|378
1742521800000|2025-03-21 01:50:00|9976.3|9966.3|9980.8|9970.8|9981.5|9971.5|9976|9966|384
1742522100000|2025-03-21 01:55:00|9980.5|9970.5|9974.9|9964.9|9981|9971|9973.4|9963.4|223
1742522400000|2025-03-21 02:00:00|9974.5|9964.5|9980.3|9970.3|9983|9973|9971.3|9961.3|339
1742522700000|2025-03-21 02:05:00|9980.5|9970.5|9981.3|9971.3|9991.3|9981.3|9979.5|9969.5|251
1742523000000|2025-03-21 02:10:00|9981|9971|9974.8|9964.8|9981.8|9971.8|9971.3|9961.3|242
1742523300000|2025-03-21 02:15:00|9974.5|9964.5|9967.8|9957.8|9974.8|9964.8|9965.8|9955.8|150
1742523600000|2025-03-21 02:20:00|9967.5|9957.5|9965.5|9955.5|9967.8|9957.8|9960.3|9950.3|190
1742523900000|2025-03-21 02:25:00|9965.3|9955.3|9964.5|9954.5|9966.5|9956.5|9963.1|9953.1|130
1742524200000|2025-03-21 02:30:00|9964.4|9954.4|9964.6|9954.6|9972.8|9962.8|9962.5|9952.5|403
1742524500000|2025-03-21 02:35:00|9964.5|9954.5|9964.8|9954.8|9967.8|9957.8|9959.4|9949.4|318
1742524800000|2025-03-21 02:40:00|9965|9955|9958.1|9948.1|9965|9955|9956|9946|330
1742525100000|2025-03-21 02:45:00|9958|9948|9964.5|9954.5|9971.1|9960.5|9956.8|9946.8|329
1742525400000|2025-03-21 02:50:00|9964.8|9954.8|9960.5|9950.5|9964.8|9954.8|9956.9|9946.9|256
1742525700000|2025-03-21 02:55:00|9960.8|9950.8|9957|9947|9961.1|9951.1|9952.8|9942.8|214
1742526000000|2025-03-21 03:00:00|9956.8|9946.8|9935.8|9925.8|9957.3|9947.3|9931|9921|414
1742526300000|2025-03-21 03:05:00|9936|9926|9937|9927|9941|9931|9928.8|9918.8|444
1742526600000|2025-03-21 03:10:00|9936.8|9926.8|9934|9924|9942.5|9932.5|9933.6|9923.6|361
1742526900000|2025-03-21 03:15:00|9933.8|9923.8|9920.3|9910.3|9935|9925|9920.3|9910.3|315
1742527200000|2025-03-21 03:20:00|9920.5|9910.5|9918.5|9908.5|9925.5|9915.5|9916.4|9906.4|381
1742527500000|2025-03-21 03:25:00|9918.3|9908.3|9921.9|9901.9|9924.1|9911.8|9916.3|9900.9|354
1742527800000|2025-03-21 03:30:00|9921.4|9901.4|9916.3|9906.3|9921.9|9907.3|9909.8|9896.4|109
1742528100000|2025-03-21 03:35:00|9916.6|9906.6|9912.5|9902.5|9919.9|9907.3|9912.3|9898.3|127
1742528400000|2025-03-21 03:40:00|9912.8|9902.8|9912.5|9902.5|9920.8|9906.5|9912.4|9898.1|76
1742528700000|2025-03-21 03:45:00|9912.8|9902.8|9913.8|9903.8|9915.8|9905.8|9912.5|9902.5|67
1742529000000|2025-03-21 03:50:00|9914|9904|9917.4|9907.4|9927.1|9914|9913|9903|98
1742529300000|2025-03-21 03:55:00|9917.1|9907.1|9915.8|9905.8|9919.5|9909.5|9914.9|9904.9|72
1742529600000|2025-03-21 04:00:00|9916|9906|9919|9909|9919.6|9909.6|9914.3|9904.3|82
1742529900000|2025-03-21 04:05:00|9919.8|9909.8|9918.6|9908.6|9919.8|9909.8|9917.3|9907.3|51
1742530200000|2025-03-21 04:10:00|9918.5|9908.5|9919|9909|9919.3|9909.3|9915.8|9905.8|66
1742530500000|2025-03-21 04:15:00|9919.3|9909.3|9914|9904|9919.3|9909.3|9913.8|9903.8|55
1742530800000|2025-03-21 04:20:00|9913.8|9903.8|9912.8|9902.8|9914|9904|9911.8|9901.8|17
1742531100000|2025-03-21 04:25:00|9912.5|9902.5|9912.8|9902.8|9914|9904|9911.4|9901.4|40
1742531400000|2025-03-21 04:30:00|9911.8|9901.8|9916.5|9906.5|9916.5|9906.5|9911.8|9901.8|31
1742531700000|2025-03-21 04:35:00|9916.3|9906.3|9918.5|9908.5|9919.5|9909.5|9916.3|9906.3|68
1742532000000|2025-03-21 04:40:00|9918.3|9908.3|9918|9908|9919.8|9909.8|9917.8|9907.8|60
1742532300000|2025-03-21 04:45:00|9918.1|9908.1|9914.3|9904.3|9918.8|9908.8|9913.8|9903.8|53
1742532600000|2025-03-21 04:50:00|9914.5|9904.5|9914.8|9904.8|9915.3|9905.3|9913.5|9903.5|51
1742532900000|2025-03-21 04:55:00|9915|9905|9915.8|9905.8|9916.8|9906.8|9913.3|9903.3|54
1742533200000|2025-03-21 05:00:00|9915.3|9905.3|9912.3|9902.3|9915.3|9905.3|9907.8|9897.8|136
1742533500000|2025-03-21 05:05:00|9912.5|9902.5|9911.5|9901.5|9912.5|9902.5|9909|9899|75
1742533800000|2025-03-21 05:10:00|9911.3|9901.3|9912.5|9902.5|9915.5|9905.5|9907.8|9897.8|99
1742534100000|2025-03-21 05:15:00|9912.3|9902.3|9915.5|9905.5|9916|9906|9911|9901|70
1742534400000|2025-03-21 05:20:00|9915.8|9905.8|9911.8|9901.8|9915.8|9905.8|9911|9901|135
1742534700000|2025-03-21 05:25:00|9911.5|9901.5|9915.1|9895.1|9916.6|9902.6|9909.8|9894.9|98
1742535000000|2025-03-21 05:30:00|9915.6|9895.6|9881.8|9871.8|9916.1|9896.1|9875.4|9865.4|454
1742535300000|2025-03-21 05:35:00|9881.5|9871.5|9883.8|9873.8|9891.3|9881.3|9880|9870|363
1742535600000|2025-03-21 05:40:00|9882.8|9872.8|9860.3|9850.3|9886.5|9876.5|9859.8|9849.8|465
1742535900000|2025-03-21 05:45:00|9860|9850|9866.5|9856.5|9867|9857|9857.6|9847.6|404
1742536200000|2025-03-21 05:50:00|9865.9|9855.9|9875.8|9865.8|9877|9867|9861.1|9851.1|418
1742536500000|2025-03-21 05:55:00|9876|9866|9878.5|9868.5|9883|9873|9876|9866|363
1742536800000|2025-03-21 06:00:00|9878.3|9868.3|9879.5|9869.5|9879.5|9869.5|9872|9862|317
1742537100000|2025-03-21 06:05:00|9879.8|9869.8|9881.3|9871.3|9892.3|9882.3|9876.6|9866.6|410
1742537400000|2025-03-21 06:10:00|9881.4|9871.4|9876.3|9866.3|9881.4|9871.4|9870.5|9860.5|341
1742537700000|2025-03-21 06:15:00|9876.5|9866.5|9889|9879|9893.3|9883.3|9873.8|9863.8|336
1742538000000|2025-03-21 06:20:00|9889.3|9879.3|9888|9878|9890.5|9880.5|9882.5|9872.5|289
1742538300000|2025-03-21 06:25:00|9887.5|9877.5|9879.5|9869.5|9888.5|9878.5|9879.5|9869.5|250
1742538600000|2025-03-21 06:30:00|9879.8|9869.8|9880.5|9870.5|9884.5|9874.5|9876.3|9866.3|282
1742538900000|2025-03-21 06:35:00|9880.3|9870.3|9882.5|9872.5|9885.8|9875.8|9876.5|9866.5|214
1742539200000|2025-03-21 06:40:00|9882.8|9872.8|9881.4|9871.4|9884.9|9874.9|9879.8|9869.8|232
1742539500000|2025-03-21 06:45:00|9880.8|9870.8|9853.3|9843.3|9881.3|9871.3|9850.8|9840.8|408
1742539800000|2025-03-21 06:50:00|9852.9|9842.9|9862.5|9852.5|9867|9857|9851|9841|270
1742540100000|2025-03-21 06:55:00|9862.8|9852.8|9875.6|9855.6|9875.6|9860|9862|9852|227
1742540400000|2025-03-21 07:00:00|9874.9|9854.9|9856.8|9846.8|9877.6|9867.5|9856.5|9846.5|201
1742540700000|2025-03-21 07:05:00|9857|9847|9857.8|9847.8|9860.5|9850.5|9855.8|9845.8|168
1742541000000|2025-03-21 07:10:00|9857.5|9847.5|9866|9856|9867|9857|9857|9847|170
1742541300000|2025-03-21 07:15:00|9866.5|9856.5|9877.1|9867.1|9877.1|9867.1|9862.9|9852.9|122
1742541600000|2025-03-21 07:20:00|9878.5|9868.5|9878.8|9868.8|9883.8|9869|9876|9863.5|80
1742541900000|2025-03-21 07:25:00|9879|9869|9882|9872|9882.5|9872.5|9877|9867|80
1742542200000|2025-03-21 07:30:00|9882.3|9872.3|9878|9868|9882.5|9872.5|9876.5|9866.5|91
1742542500000|2025-03-21 07:35:00|9878.3|9868.3|9879.5|9869.5|9881|9871|9878|9868|72
1742542800000|2025-03-21 07:40:00|9879.3|9869.3|9879.9|9869.9|9880.3|9870.3|9875.4|9865.4|118
1742543100000|2025-03-21 07:45:00|9880|9870|9878.4|9868.4|9886|9873|9877.8|9864.8|104
1742543400000|2025-03-21 07:50:00|9878.6|9868.6|9877.3|9867.3|9883.3|9873.3|9876.3|9866.3|124
1742543700000|2025-03-21 07:55:00|9877.5|9867.5|9878.9|9868.9|9879.4|9869.4|9871.6|9861.6|187
1742544000000|2025-03-21 08:00:00|9878.3|9868.3|9883.6|9873.6|9885.6|9875.6|9868.8|9858.8|293
1742544300000|2025-03-21 08:05:00|9883.8|9873.8|9881.8|9871.8|9887.4|9877.4|9881.5|9871.5|212
1742544600000|2025-03-21 08:10:00|9881.6|9871.6|9872.6|9862.6|9881.6|9871.6|9866.6|9856.6|193
1742544900000|2025-03-21 08:15:00|9872.9|9862.9|9865.1|9855.1|9873.9|9863.9|9865.1|9855.1|142
1742545200000|2025-03-21 08:20:00|9865.4|9855.4|9856.1|9846.1|9866.1|9856.1|9855.6|9845.6|213
1742545500000|2025-03-21 08:25:00|9855.9|9845.9|9850.1|9840.1|9857|9847|9847.4|9837.4|202
1742545800000|2025-03-21 08:30:00|9849.9|9839.9|9863.1|9853.1|9863.1|9853.1|9847.3|9837.3|195
1742546100000|2025-03-21 08:35:00|9863.4|9853.4|9859.9|9849.9|9865.6|9855.6|9858.4|9848.4|158
1742546400000|2025-03-21 08:40:00|9859.8|9849.8|9854.1|9844.1|9861.9|9851.9|9851.4|9841.4|128
1742546700000|2025-03-21 08:45:00|9853.6|9843.6|9854.4|9844.4|9857.8|9847.8|9848.6|9838.6|141
1742547000000|2025-03-21 08:50:00|9854.6|9844.6|9867.1|9857.1|9868.9|9858.9|9854.1|9844.1|121
1742547300000|2025-03-21 08:55:00|9867.3|9857.3|9863.9|9853.9|9868.4|9858.4|9863.4|9853.4|108
1742547600000|2025-03-21 09:00:00|9863.6|9853.6|9851.1|9841.1|9868.4|9858.4|9850.6|9840.6|180
1742547900000|2025-03-21 09:05:00|9850.9|9840.9|9851.9|9841.9|9854.9|9844.9|9848.3|9838.3|170
1742548200000|2025-03-21 09:10:00|9852.1|9842.1|9855.1|9845.1|9855.9|9845.9|9841.9|9831.9|201
1742548500000|2025-03-21 09:15:00|9855.4|9845.4|9852.1|9842.1|9856.6|9846.6|9848.4|9838.4|142
1742548800000|2025-03-21 09:20:00|9852.4|9842.4|9859.8|9849.8|9860.4|9850.4|9848.6|9838.6|142
1742549100000|2025-03-21 09:25:00|9860|9850|9860.5|9850.5|9863.9|9853.9|9858.9|9848.9|92
1742549400000|2025-03-21 09:30:00|9860.4|9850.4|9857.6|9847.6|9860.4|9850.4|9853.1|9843.1|120
1742549700000|2025-03-21 09:35:00|9857.9|9847.9|9858.1|9848.1|9858.4|9848.4|9852.1|9842.1|141
1742550000000|2025-03-21 09:40:00|9858.4|9848.4|9853.9|9843.9|9858.4|9848.4|9853.9|9843.9|117
1742550300000|2025-03-21 09:45:00|9854.1|9844.1|9860.9|9850.9|9862.6|9852.6|9854.1|9844.1|82
1742550600000|2025-03-21 09:50:00|9860.6|9850.6|9858.6|9848.6|9861.1|9851.1|9855.6|9845.6|123
1742550900000|2025-03-21 09:55:00|9858.4|9848.4|9843.9|9833.9|9858.9|9848.9|9842.1|9832.1|155
1742551200000|2025-03-21 10:00:00|9844|9834|9852.6|9842.6|9853.9|9843.9|9844|9834|87
1742551500000|2025-03-21 10:05:00|9852.4|9842.4|9850.9|9840.9|9854.9|9844.9|9850.4|9840.4|109
1742551800000|2025-03-21 10:10:00|9850.6|9840.6|9849.1|9839.1|9850.6|9840.6|9847.9|9837.9|105
1742552100000|2025-03-21 10:15:00|9849.4|9839.4|9854.8|9844.8|9856.1|9846.1|9848.4|9838.4|90
1742552400000|2025-03-21 10:20:00|9854.6|9844.6|9854.1|9844.1|9856.9|9846.9|9853.6|9843.6|105
1742552700000|2025-03-21 10:25:00|9854.6|9844.6|9849.4|9839.4|9854.6|9844.6|9849.4|9839.4|101
1742553000000|2025-03-21 10:30:00|9849.1|9839.1|9845.4|9835.4|9849.1|9839.1|9843.5|9833.5|131
1742553300000|2025-03-21 10:35:00|9845.6|9835.6|9844.6|9834.6|9848.9|9838.9|9844.6|9834.6|100
1742553600000|2025-03-21 10:40:00|9844.4|9834.4|9851.1|9841.1|9854.3|9844.3|9843.9|9833.9|63
1742553900000|2025-03-21 10:45:00|9851.4|9841.4|9850.6|9840.6|9855|9845|9850.6|9840.6|83
1742554200000|2025-03-21 10:50:00|9850.9|9840.9|9851.8|9841.8|9852.4|9842.4|9847.6|9837.6|76
1742554500000|2025-03-21 10:55:00|9851.9|9841.9|9852.5|9842.5|9854.6|9844.6|9850.4|9840.4|176
1742554800000|2025-03-21 11:00:00|9852.6|9842.6|9851.4|9841.4|9853.4|9843.4|9848.4|9838.4|141
1742555100000|2025-03-21 11:05:00|9851.1|9841.1|9855|9845|9855|9845|9849.1|9839.1|137
1742555400000|2025-03-21 11:10:00|9854.6|9844.6|9858.5|9848.5|9858.5|9848.5|9854.6|9844.6|67
1742555700000|2025-03-21 11:15:00|9858.8|9848.8|9859.9|9849.9|9860.6|9850.6|9857.3|9847.3|91
1742556000000|2025-03-21 11:20:00|9860.1|9850.1|9859.6|9849.6|9862.6|9852.6|9858.6|9848.6|93
1742556300000|2025-03-21 11:25:00|9859.9|9849.9|9862.6|9852.6|9863.8|9853.8|9859.9|9849.9|85
1742556600000|2025-03-21 11:30:00|9862.4|9852.4|9861.5|9851.5|9862.4|9852.4|9859.1|9849.1|74
1742556900000|2025-03-21 11:35:00|9861.6|9851.6|9859.4|9849.4|9861.6|9851.6|9857.9|9847.9|84
1742557200000|2025-03-21 11:40:00|9859.1|9849.1|9861.8|9851.8|9863.1|9853.1|9858.9|9848.9|80
1742557500000|2025-03-21 11:45:00|9861.9|9851.9|9861|9851|9863.4|9853.4|9856.9|9846.9|80
1742557800000|2025-03-21 11:50:00|9861.1|9851.1|9856.4|9846.4|9862.1|9852.1|9855.9|9845.9|87
1742558100000|2025-03-21 11:55:00|9857.9|9847.9|9859.6|9849.6|9861|9851|9857.9|9847.9|109
1742558400000|2025-03-21 12:00:00|9859.8|9849.8|9870|9860|9875.9|9865.9|9859.8|9849.8|131
1742558700000|2025-03-21 12:05:00|9869.8|9859.8|9872.6|9862.6|9872.6|9862.6|9867.4|9857.4|199
1742559000000|2025-03-21 12:10:00|9872.9|9862.9|9879.4|9869.4|9883.9|9873.9|9872.9|9862.9|189
1742559300000|2025-03-21 12:15:00|9879.1|9869.1|9879.4|9869.4|9881.4|9871.4|9874.9|9864.9|150
1742559600000|2025-03-21 12:20:00|9879.1|9869.1|9885.4|9875.4|9886.9|9876.9|9876.1|9866.1|158
1742559900000|2025-03-21 12:25:00|9885.3|9875.3|9883.6|9873.6|9889.4|9879.4|9883.4|9873.4|152
1742560200000|2025-03-21 12:30:00|9882.9|9872.9|9886.1|9876.1|9887.4|9877.4|9882.6|9872.6|147
1742560500000|2025-03-21 12:35:00|9885.9|9875.9|9879.9|9869.9|9886.6|9876.6|9877.8|9867.8|141
1742560800000|2025-03-21 12:40:00|9881.3|9871.3|9882.4|9872.4|9882.8|9872.8|9878.5|9868.5|150
1742561100000|2025-03-21 12:45:00|9882.1|9872.1|9884.8|9874.8|9887.4|9877.4|9880.6|9870.6|125
1742561400000|2025-03-21 12:50:00|9884.6|9874.6|9877.9|9867.9|9884.6|9874.6|9875.4|9865.4|170
1742561700000|2025-03-21 12:55:00|9878.1|9868.1|9868.1|9858.1|9878.9|9868.9|9866.3|9856.3|178
1742562000000|2025-03-21 13:00:00|9867.9|9857.9|9881.6|9871.6|9882.1|9872.1|9865.5|9855.5|504
1742562300000|2025-03-21 13:05:00|9881.1|9871.1|9879.6|9869.6|9882.6|9872.6|9875.9|9865.9|271
1742562600000|2025-03-21 13:10:00|9879.9|9869.9|9880.4|9870.4|9887.4|9877.4|9877.1|9867.1|256
1742562900000|2025-03-21 13:15:00|9880.6|9870.6|9881.4|9871.4|9885.4|9875.4|9879.1|9869.1|203
1742563200000|2025-03-21 13:20:00|9881.1|9871.1|9882.6|9872.6|9887.6|9877.6|9881.1|9871.1|341
1742563500000|2025-03-21 13:25:00|9882.9|9872.9|9876.6|9866.6|9883.1|9873.1|9873.6|9863.6|307
1742563800000|2025-03-21 13:30:00|9876.4|9866.4|9874.1|9864.1|9879.3|9869.3|9862.6|9852.6|447
1742564100000|2025-03-21 13:35:00|9873.9|9863.9|9851.4|9841.4|9873.9|9863.9|9843.9|9833.9|447
1742564400000|2025-03-21 13:40:00|9851.1|9841.1|9853|9843|9861.6|9851.6|9850.1|9840.1|336
1742564700000|2025-03-21 13:45:00|9852.6|9842.6|9834.6|9824.6|9853.6|9843.6|9829.3|9819.3|483
1742565000000|2025-03-21 13:50:00|9834.9|9824.9|9829.4|9819.4|9839.4|9829.4|9821.9|9811.9|399
1742565300000|2025-03-21 13:55:00|9829.1|9819.1|9828.1|9818.1|9829.4|9819.4|9821.9|9811.9|400
1742565600000|2025-03-21 14:00:00|9827.6|9817.6|9815.1|9805.1|9827.9|9817.9|9812.9|9802.9|393
1742565900000|2025-03-21 14:05:00|9815.4|9805.4|9809|9799|9816.4|9806.4|9807.6|9797.6|369
1742566200000|2025-03-21 14:10:00|9808.8|9798.8|9822.9|9812.9|9825.8|9815.8|9807.6|9797.6|403
1742566500000|2025-03-21 14:15:00|9822.6|9812.6|9822.6|9812.6|9826.1|9816.1|9817.4|9807.4|352
1742566800000|2025-03-21 14:20:00|9822.9|9812.9|9835.4|9825.4|9839.4|9829.4|9822.8|9812.8|452
1742567100000|2025-03-21 14:25:00|9835.6|9825.6|9837.4|9827.4|9840.6|9830.6|9835.1|9825.1|247
1742567400000|2025-03-21 14:30:00|9837.6|9827.6|9838.1|9828.1|9845.6|9835.6|9836.1|9826.1|290
1742567700000|2025-03-21 14:35:00|9837.9|9827.9|9828.3|9818.3|9840.3|9830.3|9826.9|9816.9|389
1742568000000|2025-03-21 14:40:00|9828.1|9818.1|9840.1|9830.1|9844|9834|9825|9815|346
1742568300000|2025-03-21 14:45:00|9841.4|9831.4|9839.6|9829.6|9845.6|9835.6|9838.6|9828.6|289
1742568600000|2025-03-21 14:50:00|9839.4|9829.4|9848.4|9838.4|9848.6|9838.6|9837.4|9827.4|326
1742568900000|2025-03-21 14:55:00|9848.6|9838.6|9848.4|9838.4|9850.6|9840.6|9846.4|9836.4|242
1742569200000|2025-03-21 15:00:00|9848.1|9838.1|9843.6|9833.6|9848.9|9838.9|9839.9|9829.9|288
1742569500000|2025-03-21 15:05:00|9843.9|9833.9|9847.4|9837.4|9847.9|9837.9|9838.6|9828.6|217
1742569800000|2025-03-21 15:10:00|9846.9|9836.9|9850.6|9840.6|9851.9|9841.9|9846.1|9836.1|158
1742570100000|2025-03-21 15:15:00|9850.4|9840.4|9867.4|9857.4|9869.1|9859.1|9849|9839|264
1742570400000|2025-03-21 15:20:00|9867.1|9857.1|9860.6|9850.6|9867.1|9857.1|9857.1|9847.1|204
1742570700000|2025-03-21 15:25:00|9860.9|9850.9|9858.5|9848.5|9863.9|9853.9|9856.6|9846.6|207
1742571000000|2025-03-21 15:30:00|9858.4|9848.4|9853.6|9843.6|9860.6|9850.6|9852.4|9842.4|248
1742571300000|2025-03-21 15:35:00|9853.4|9843.4|9856.4|9846.4|9862.5|9852.5|9851.1|9841.1|194
1742571600000|2025-03-21 15:40:00|9856.1|9846.1|9854.4|9844.4|9856.9|9846.9|9848.9|9838.9|238
1742571900000|2025-03-21 15:45:00|9854.1|9844.1|9852|9842|9856.6|9846.6|9851.4|9841.4|155
1742572200000|2025-03-21 15:50:00|9851.6|9841.6|9848.4|9838.4|9853.4|9843.4|9845.1|9835.1|322
1742572500000|2025-03-21 15:55:00|9848.1|9838.1|9849.1|9839.1|9854.9|9844.9|9848.1|9838.1|241
1742572800000|2025-03-21 16:00:00|9849.3|9839.3|9847.3|9837.3|9849.8|9839.8|9843.4|9833.4|207
1742573100000|2025-03-21 16:05:00|9847.5|9837.5|9847.6|9837.6|9847.6|9837.6|9845.1|9835.1|145
1742573400000|2025-03-21 16:10:00|9847.9|9837.9|9845.9|9835.9|9849.4|9839.4|9845.8|9835.8|101
1742573700000|2025-03-21 16:15:00|9846.1|9836.1|9852.6|9842.6|9855.9|9845.9|9842.4|9832.4|209
1742574000000|2025-03-21 16:20:00|9852.4|9842.4|9851.8|9841.8|9856.1|9846.1|9850.9|9840.9|178
1742574300000|2025-03-21 16:25:00|9851.9|9841.9|9858.1|9848.1|9862.6|9852.6|9850.4|9840.4|154
1742574600000|2025-03-21 16:30:00|9858|9848|9856.9|9846.9|9858.3|9848.3|9851.4|9841.4|180
1742574900000|2025-03-21 16:35:00|9856.6|9846.6|9856.6|9846.6|9860.8|9850.8|9849.4|9839.4|236
1742575200000|2025-03-21 16:40:00|9856.9|9846.9|9856.5|9846.5|9858.9|9848.9|9855.3|9845.3|144
1742575500000|2025-03-21 16:45:00|9856.1|9846.1|9854.1|9844.1|9865.1|9855.1|9851.6|9841.6|288
1742575800000|2025-03-21 16:50:00|9853.9|9843.9|9859.4|9849.4|9860.4|9850.4|9853.6|9843.6|175
1742576100000|2025-03-21 16:55:00|9859.6|9849.6|9864.5|9854.5|9865.3|9855.3|9858.6|9848.6|186
1742576400000|2025-03-21 17:00:00|9864.3|9854.3|9869|9859|9872.8|9862.8|9864.3|9854.3|119
1742576700000|2025-03-21 17:05:00|9869.3|9859.3|9871|9861|9873.3|9863.3|9869.3|9859.3|49
1742577000000|2025-03-21 17:10:00|9871.3|9861.3|9869|9859|9873.9|9863.9|9868.5|9858.5|57
1742577300000|2025-03-21 17:15:00|9869.3|9859.3|9868.8|9858.8|9869.8|9859.8|9867.3|9857.3|35
1742577600000|2025-03-21 17:20:00|9868.5|9858.5|9870.8|9860.8|9870.8|9860.8|9867.8|9857.8|38
1742577900000|2025-03-21 17:25:00|9871.3|9861.3|9869|9859|9871.5|9861.5|9867.8|9857.8|53
1742578200000|2025-03-21 17:30:00|9869.3|9859.3|9866|9856|9869.3|9859.3|9863.5|9853.5|73
1742578500000|2025-03-21 17:35:00|9865.8|9855.8|9867.1|9857.1|9873.3|9858.8|9865.5|9853.3|51
1742578800000|2025-03-21 17:40:00|9867.3|9857.3|9867.3|9857.3|9867.5|9857.5|9866.8|9856.8|14
1742579100000|2025-03-21 17:45:00|9867|9857|9869.1|9859.1|9869.3|9859.3|9866.8|9856.8|24
1742579400000|2025-03-21 17:50:00|9869|9859|9862|9852|9869.6|9859|9861.1|9849.6|39
1742579700000|2025-03-21 17:55:00|9861.8|9851.8|9861.5|9851.5|9862.3|9852.3|9861|9851|35
1742580000000|2025-03-21 18:00:00|9861.8|9851.8|9862.5|9852.5|9864|9854|9861.8|9851.8|25
1742580300000|2025-03-21 18:05:00|9862.3|9852.3|9859.3|9849.3|9865.9|9852.3|9859|9845.9|14
1742580600000|2025-03-21 18:10:00|9859|9849|9859.3|9849.3|9859.3|9849.3|9858.8|9848.8|10
1742580900000|2025-03-21 18:15:00|9859|9849|9858.8|9848.8|9859.3|9849.3|9858.8|9848.8|18
1742581200000|2025-03-21 18:20:00|9858.5|9848.5|9858.8|9848.8|9859.1|9849.1|9858.4|9848.4|15
1742581500000|2025-03-21 18:25:00|9858.5|9848.5|9861.3|9851.3|9861.8|9851.8|9858.5|9848.5|37
1742581800000|2025-03-21 18:30:00|9861|9851|9859|9849|9861|9851|9859|9849|31
1742582100000|2025-03-21 18:35:00|9859.4|9849.4|9860.3|9850.3|9860.5|9850.5|9859|9849|13
1742582400000|2025-03-21 18:40:00|9859.9|9849.9|9855.3|9845.3|9864.4|9850.4|9854.5|9842.9|75
1742582700000|2025-03-21 18:45:00|9855.6|9845.6|9859.8|9849.8|9859.8|9849.8|9852|9842|72
1742583000000|2025-03-21 18:50:00|9860.5|9850.5|9861.9|9851.9|9861.9|9851.9|9860.5|9850.5|19
1742583300000|2025-03-21 18:55:00|9861.6|9851.6|9864.3|9842.3|9868.9|9852.3|9857.9|9835.9|32
1742778000000|2025-03-24 01:00:00|9861.6|9839.6|9861.6|9839.6|9861.6|9839.6|9861.6|9839.6|1
1742781300000|2025-03-24 01:55:00|9908|9888|9906.1|9886.1|9908|9888|9906.1|9886.1|3
1742781600000|2025-03-24 02:00:00|9907.6|9887.6|9911.4|9891.4|9914.1|9894.1|9907.6|9887.6|41
1742781900000|2025-03-24 02:05:00|9911.9|9891.9|9917.1|9897.1|9918.4|9898.4|9911.5|9891.5|49
1742782200000|2025-03-24 02:10:00|9917.6|9897.6|9927.3|9907.3|9932.8|9912.8|9917.6|9897.6|88
1742782500000|2025-03-24 02:15:00|9927.8|9907.8|9932.4|9912.4|9932.4|9912.4|9926.4|9906.4|11
1742782800000|2025-03-24 02:20:00|9932.6|9912.6|9934.4|9914.4|9934.4|9914.4|9931.4|9911.4|10
1742783100000|2025-03-24 02:25:00|9935.1|9915.1|9930.4|9910.4|9935.1|9915.1|9929.9|9909.9|13
1742783400000|2025-03-24 02:30:00|9930.9|9910.9|9927.4|9907.4|9938.6|9918.6|9926.4|9906.4|104
1742783700000|2025-03-24 02:35:00|9928.4|9908.4|9928.9|9908.9|9936.9|9916.9|9928.4|9908.4|45
1742784000000|2025-03-24 02:40:00|9929.4|9909.4|9927.4|9907.4|9932.9|9912.9|9926.8|9906.8|41
1742784300000|2025-03-24 02:45:00|9926.9|9906.9|9921.1|9901.1|9926.9|9906.9|9918.1|9898.1|81
1742784600000|2025-03-24 02:50:00|9921.6|9901.6|9929.1|9909.1|9929.1|9909.1|9921.6|9901.6|39
1742784900000|2025-03-24 02:55:00|9929.6|9909.6|9929.5|9909.5|9934.6|9914.6|9924.6|9904.6|38
1742785200000|2025-03-24 03:00:00|9929.1|9909.1|9938.9|9918.9|9938.9|9918.9|9929.1|9909.1|41
1742785500000|2025-03-24 03:05:00|9938.6|9918.6|9935.4|9915.4|9938.6|9918.6|9933.1|9913.1|71
1742785800000|2025-03-24 03:10:00|9936.1|9916.1|9941.9|9921.9|9942.4|9922.4|9936.1|9916.1|41
1742786100000|2025-03-24 03:15:00|9942.1|9922.1|9939.6|9919.6|9945.9|9925.9|9939.1|9919.1|41
1742786400000|2025-03-24 03:20:00|9940.4|9920.4|9940.1|9920.1|9945.5|9925.5|9939.1|9919.1|38
1742786700000|2025-03-24 03:25:00|9941.8|9921.8|9929.1|9909.1|9941.8|9921.8|9928|9908|58
1742787000000|2025-03-24 03:30:00|9928.4|9908.4|9927.6|9907.6|9928.6|9908.6|9925.8|9905.8|28
1742787300000|2025-03-24 03:35:00|9927.1|9907.1|9930.6|9910.6|9931.4|9911.4|9926.4|9906.4|16
1742787600000|2025-03-24 03:40:00|9929.6|9909.6|9936.9|9916.9|9939.4|9919.4|9928.6|9908.6|29
1742787900000|2025-03-24 03:45:00|9936.4|9916.4|9921|9901|9937.9|9917.9|9920.3|9900.3|14
1742788200000|2025-03-24 03:50:00|9922.1|9902.1|9930.6|9910.6|9937.9|9917.9|9922.1|9902.1|25
1742788500000|2025-03-24 03:55:00|9931.1|9911.1|9932.9|9912.9|9932.9|9912.9|9930.1|9910.1|8
1742788800000|2025-03-24 04:00:00|9933.4|9913.4|9930.1|9910.1|9934.1|9914.1|9926.9|9906.9|29
1742789100000|2025-03-24 04:05:00|9930.6|9910.6|9932.6|9912.6|9934.6|9914.6|9930.6|9910.6|12
1742789400000|2025-03-24 04:10:00|9932.1|9912.1|9930.4|9910.4|9933.5|9913.5|9930.1|9910.1|31
1742789700000|2025-03-24 04:15:00|9930.9|9910.9|9928.4|9908.4|9931.1|9911.1|9928.1|9908.1|21
1742790000000|2025-03-24 04:20:00|9929.4|9909.4|9927.6|9907.6|9929.6|9909.6|9927.6|9907.6|16
1742790300000|2025-03-24 04:25:00|9928.4|9908.4|9930.9|9910.9|9930.9|9910.9|9927.6|9907.6|13
1742790600000|2025-03-24 04:30:00|9930.4|9910.4|9930.4|9910.4|9934.4|9914.4|9930.1|9910.1|16
1742790900000|2025-03-24 04:35:00|9930.1|9910.1|9931.6|9911.6|9931.6|9911.6|9929.1|9909.1|16
1742791200000|2025-03-24 04:40:00|9930.9|9910.9|9929.6|9909.6|9932.4|9912.4|9927.6|9907.6|25
1742791500000|2025-03-24 04:45:00|9929.4|9909.4|9931.9|9911.9|9935.1|9915.1|9929.4|9909.4|39
1742791800000|2025-03-24 04:50:00|9931.4|9911.4|9928.1|9908.1|9931.6|9911.6|9926.8|9906.8|23
1742792100000|2025-03-24 04:55:00|9928.4|9908.4|9934.1|9914.1|9934.1|9914.1|9928.4|9908.4|11
1742792400000|2025-03-24 05:00:00|9933.6|9913.6|9928.1|9908.1|9933.6|9913.6|9928.1|9908.1|43
1742792700000|2025-03-24 05:05:00|9927.4|9907.4|9933.1|9913.1|9933.1|9913.1|9927.4|9907.4|24
1742793000000|2025-03-24 05:10:00|9931.4|9911.4|9933.6|9913.6|9934.4|9914.4|9931.4|9911.4|11
1742793300000|2025-03-24 05:15:00|9933.9|9913.9|9937.1|9917.1|9937.6|9917.6|9933.9|9913.9|20
1742793600000|2025-03-24 05:20:00|9937.6|9917.6|9935.9|9915.9|9938.1|9918.1|9933.9|9913.9|30
1742793900000|2025-03-24 05:25:00|9934.4|9914.4|9936.4|9916.4|9938.1|9918.1|9933.9|9913.9|36
1742794200000|2025-03-24 05:30:00|9937.6|9917.6|9938.1|9918.1|9943.4|9923.4|9931.6|9911.6|115
1742794500000|2025-03-24 05:35:00|9938.6|9918.6|9945.1|9925.1|9945.6|9925.6|9938.1|9918.1|49
1742794800000|2025-03-24 05:40:00|9945.9|9925.9|9943.1|9923.1|9947.9|9927.9|9943.1|9923.1|67
1742795100000|2025-03-24 05:45:00|9943.6|9923.6|9940.1|9920.1|9945.1|9925.1|9935.1|9915.1|66
1742795400000|2025-03-24 05:50:00|9939.6|9919.6|9942.9|9922.9|9944.1|9924.1|9939.1|9919.1|62
1742795700000|2025-03-24 05:55:00|9942.4|9922.4|9942.6|9922.6|9947.9|9927.9|9941.6|9921.6|63
1742796000000|2025-03-24 06:00:00|9943.1|9923.1|9943.4|9923.4|9944.1|9924.1|9940.5|9920.5|44
1742796300000|2025-03-24 06:05:00|9943.9|9923.9|9939.6|9919.6|9945.1|9925.1|9938.4|9918.4|54
1742796600000|2025-03-24 06:10:00|9939.4|9919.4|9938.6|9918.6|9940.4|9920.4|9937.1|9917.1|47
1742796900000|2025-03-24 06:15:00|9938.5|9918.5|9936.9|9916.9|9939.4|9919.4|9931.9|9911.9|52
1742797200000|2025-03-24 06:20:00|9937.4|9917.4|9946.9|9926.9|9947.6|9927.6|9935.9|9915.9|63
1742797500000|2025-03-24 06:25:00|9947.6|9927.6|9962.9|9942.9|9963.1|9943.1|9946.9|9926.9|85
1742797800000|2025-03-24 06:30:00|9962.4|9942.4|9964.4|9944.4|9967.4|9947.4|9959.9|9939.9|71
1742798100000|2025-03-24 06:35:00|9964.6|9944.6|9973.1|9953.1|9974.6|9954.6|9964.6|9944.6|121
1742798400000|2025-03-24 06:40:00|9972.6|9952.6|9992.1|9972.1|9995.4|9975.4|9971.1|9951.1|107
1742798700000|2025-03-24 06:45:00|9992.6|9972.6|10009.4|9989.4|10012.5|9992.5|9992.6|9972.6|150
1742799000000|2025-03-24 06:50:00|10008.4|9988.4|10003.1|9983.1|10008.6|9988.6|9994.9|9974.9|178
1742799300000|2025-03-24 06:55:00|10002.9|9982.9|10003.4|9983.4|10004.1|9984.1|9994.6|9974.6|115
1742799600000|2025-03-24 07:00:00|10003.6|9983.6|10001.6|9981.6|10008|9988|10001.6|9981.6|54
1742799900000|2025-03-24 07:05:00|10001.9|9981.9|10003.1|9983.1|10006.9|9986.9|10001.1|9981.1|40
1742800200000|2025-03-24 07:10:00|10002.1|9982.1|10003.6|9983.6|10004.9|9984.9|10000.6|9980.6|39
1742800500000|2025-03-24 07:15:00|10003.4|9983.4|10001.4|9981.4|10003.4|9983.4|9994.6|9974.6|59
1742800800000|2025-03-24 07:20:00|9999.9|9979.9|10002.4|9982.4|10006.9|9986.9|9998.5|9978.5|26
1742801100000|2025-03-24 07:25:00|10002.9|9982.9|10003.9|9983.9|10005.9|9985.9|10001.9|9981.9|29
1742801400000|2025-03-24 07:30:00|10002.9|9982.9|10000.5|9980.5|10006.9|9986.9|9997.6|9977.6|28
1742801700000|2025-03-24 07:35:00|10001.1|9981.1|10009.1|9989.1|10009.4|9989.4|10000.1|9980.1|36
1742802000000|2025-03-24 07:40:00|10009.6|9989.6|10016.9|9996.9|10016.9|9996.9|10008.9|9988.9|32
1742802300000|2025-03-24 07:45:00|10017.4|9997.4|10022.8|10012.8|10029.9|10013.3|10016.6|9996.6|66
1742802600000|2025-03-24 07:50:00|10022.5|10012.5|10014|10004|10026.9|10013.5|10012|9998.1|61
1742802900000|2025-03-24 07:55:00|10013.8|10003.8|10018.9|10008.9|10019.6|10009.6|10013.6|10003.6|38
1742803200000|2025-03-24 08:00:00|10019.1|10009.1|10022.1|10012.1|10027.5|10014|10013.1|10003.1|69
1742803500000|2025-03-24 08:05:00|10022|10012|10022.6|10012.6|10027.8|10014|10017.9|10002.4|66
1742803800000|2025-03-24 08:10:00|10022.8|10012.8|10018.1|10008.1|10027.3|10012.9|10017.9|10004.3|73
1742804100000|2025-03-24 08:15:00|10018.4|10008.4|10016.3|10006.3|10021.6|10011.6|10016.1|10000.6|98
1742804400000|2025-03-24 08:20:00|10016.1|10006.1|10017.6|10007.6|10021.4|10007.8|10006|9994|86
1742804700000|2025-03-24 08:25:00|10018.1|10008.1|10020.1|10010.1|10026.8|10014.9|10014.4|10000.8|79
1742805000000|2025-03-24 08:30:00|10020.4|10010.4|10007.5|9997.5|10025.9|10013.1|10005.4|9995.4|121
1742805300000|2025-03-24 08:35:00|10008.6|9998.6|10014.1|10004.1|10015.5|10005.5|10007.4|9997.4|110
1742805600000|2025-03-24 08:40:00|10013.6|10003.6|10018.8|9998.8|10018.8|10004.3|10000.4|9986.6|125
1742805900000|2025-03-24 08:45:00|10015.6|10005.6|10017|10007|10022.6|10009.9|10013.9|10001.8|29
1742806200000|2025-03-24 08:50:00|10016.8|10006.8|10010.1|10000.1|10019.3|10006.8|10009.4|9998|36
1742806500000|2025-03-24 08:55:00|10010.4|10000.4|9999.4|9989.4|10011.1|10001.1|9996.5|9986.5|61
1742806800000|2025-03-24 09:00:00|9999.6|9989.6|10018.6|10008.6|10019|10008.8|9999.6|9987.9|101
1742807100000|2025-03-24 09:05:00|10018.5|10008.5|10026.1|10016.1|10027.9|10017.9|10018.5|10008.5|102
1742807400000|2025-03-24 09:10:00|10026.9|10016.9|10032.5|10022.5|10035.6|10025.6|10026.9|10016.9|97
1742807700000|2025-03-24 09:15:00|10032.3|10022.3|10031.9|10011.9|10034|10022.3|10028.6|10009|45
1742808000000|2025-03-24 09:20:00|10032.1|10012.1|10029|10009|10036.1|10016.1|10028.6|10008.6|71
1742808300000|2025-03-24 09:25:00|10028.4|10008.4|10028.4|10008.4|10029.5|10009.5|10026.1|10006.1|55
1742808600000|2025-03-24 09:30:00|10028.6|10008.6|10022.9|10002.9|10029.5|10009.5|10021.9|10001.9|91
1742808900000|2025-03-24 09:35:00|10023|10003|10026|10006|10029.5|10009.5|10022.3|10002.3|54
1742809200000|2025-03-24 09:40:00|10025.6|10005.6|10032.8|10012.8|10032.8|10012.8|10023.3|10003.3|98
1742809500000|2025-03-24 09:45:00|10033|10013|10023.3|10003.3|10033.1|10013.1|10023.3|10003.3|52
1742809800000|2025-03-24 09:50:00|10022.9|10002.9|10031.8|10011.8|10032.9|10012.9|10018.8|9998.8|71
1742810100000|2025-03-24 09:55:00|10032|10012|10045.8|10025.8|10045.8|10025.8|10031.1|10011.1|70
1742810400000|2025-03-24 10:00:00|10047|10027|10043.6|10023.6|10047.8|10027.8|10036.4|10016.4|78
1742810700000|2025-03-24 10:05:00|10043.4|10023.4|10045.6|10025.6|10051.1|10031.1|10041.6|10021.6|79
1742811000000|2025-03-24 10:10:00|10045.4|10025.4|10025.4|10005.4|10045.4|10025.4|10023.6|10003.6|54
1742811300000|2025-03-24 10:15:00|10025.6|10005.6|10034|10014|10036.9|10016.9|10025.6|10005.6|48
1742811600000|2025-03-24 10:20:00|10034.8|10014.8|10041.9|10021.9|10044.1|10024.1|10031.5|10011.5|58
1742811900000|2025-03-24 10:25:00|10041.6|10021.6|10038|10018|10042.8|10022.8|10036.4|10016.4|46
1742812200000|2025-03-24 10:30:00|10038.5|10018.5|10040.3|10020.3|10044.1|10024.1|10038.5|10018.5|57
1742812500000|2025-03-24 10:35:00|10040|10020|10037.5|10017.5|10040|10020|10035.9|10015.9|29
1742812800000|2025-03-24 10:40:00|10037.8|10017.8|10044.3|10024.3|10044.4|10024.4|10037|10017|79
1742813100000|2025-03-24 10:45:00|10044|10024|10048|10028|10048.3|10028.3|10044|10024|55
1742813400000|2025-03-24 10:50:00|10048.6|10028.6|10042.4|10022.4|10050.9|10030.9|10042.4|10022.4|51
1742813700000|2025-03-24 10:55:00|10043.3|10023.3|10045.5|10025.5|10047.1|10027.1|10040.8|10020.8|44
1742814000000|2025-03-24 11:00:00|10046.3|10026.3|10041.4|10021.4|10046.9|10026.9|10039.5|10019.5|68
1742814300000|2025-03-24 11:05:00|10041.9|10021.9|10042.1|10022.1|10043.4|10023.4|10041|10021|48
1742814600000|2025-03-24 11:10:00|10041.9|10021.9|10047.5|10027.5|10047.6|10027.6|10039.8|10019.8|68
1742814900000|2025-03-24 11:15:00|10048|10028|10036.8|10026.8|10050.8|10030.8|10036|10022.5|83
1742815200000|2025-03-24 11:20:00|10037.1|10027.1|10042.6|10032.6|10048.3|10034.3|10037.1|10024.3|68
1742815500000|2025-03-24 11:25:00|10042.9|10032.9|10039.9|10029.9|10044.9|10033.9|10038.8|10024|43
1742815800000|2025-03-24 11:30:00|10040.1|10030.1|10037.6|10027.6|10041.5|10031.5|10037.3|10027.3|36
1742816100000|2025-03-24 11:35:00|10038|10028|10039.4|10029.4|10041.8|10031.8|10037.4|10027.4|77
1742816400000|2025-03-24 11:40:00|10038.8|10028.8|10021.1|10011.1|10039.1|10029.1|10021.1|10011.1|51
1742816700000|2025-03-24 11:45:00|10021.4|10011.4|10037|10027|10040|10028.6|10021.4|10011.1|122
1742817000000|2025-03-24 11:50:00|10036.8|10026.8|10040.8|10030.8|10040.8|10030.8|10030.9|10017|80
1742817300000|2025-03-24 11:55:00|10041|10031|10032.8|10022.8|10050.5|10036|10032.6|10022.6|75
1742817600000|2025-03-24 12:00:00|10033.4|10023.4|10027.8|10017.8|10038.5|10027.3|10023.6|10010.4|121
1742817900000|2025-03-24 12:05:00|10027.9|10017.9|10023.5|10013.5|10036|10023.6|10022.4|10009.5|114
1742818200000|2025-03-24 12:10:00|10023.6|10013.6|10032.1|10022.1|10032.1|10022.1|10020.4|10006.8|187
1742818500000|2025-03-24 12:15:00|10032.5|10022.5|10042.4|10022.4|10042.4|10025.1|10031.4|10021.4|113
1742818800000|2025-03-24 12:20:00|10042.3|10022.3|10028.3|10018.3|10042.3|10027.6|10028.3|10015.4|86
1742819100000|2025-03-24 12:25:00|10028.5|10018.5|10028.6|10018.6|10037.4|10023.6|10027.8|10014.8|70
1742819400000|2025-03-24 12:30:00|10028.1|10018.1|10032|10022|10041.8|10027.3|10028.1|10016|150
1742819700000|2025-03-24 12:35:00|10032.4|10022.4|10032.3|10022.3|10039.5|10024.9|10030.6|10019.1|110
1742820000000|2025-03-24 12:40:00|10032.1|10022.1|10041.3|10031.3|10041.5|10031.5|10031.6|10021.6|111
1742820300000|2025-03-24 12:45:00|10041.5|10031.5|10041.8|10031.8|10049.3|10035.8|10040.1|10028|135
1742820600000|2025-03-24 12:50:00|10042|10032|10037.6|10027.6|10048.6|10038.6|10037.6|10027.6|143
1742820900000|2025-03-24 12:55:00|10037.9|10027.9|10030|10020|10040.9|10030.9|10029.1|10016.3|131
1742821200000|2025-03-24 13:00:00|10029.9|10019.9|10031.9|10021.9|10037.4|10027.4|10016.8|10006.8|384
1742821500000|2025-03-24 13:05:00|10031.6|10021.6|10029.9|10019.9|10036.9|10026.9|10026.8|10016.8|298
1742821800000|2025-03-24 13:10:00|10030.3|10020.3|10035.6|10015.6|10035.6|10023.8|10025.9|10011.4|210
1742822100000|2025-03-24 13:15:00|10035.8|10015.8|10017.8|10007.8|10036|10023.6|10015.1|10003.4|284
1742822400000|2025-03-24 13:20:00|10017.9|10007.9|10018|10008|10020.8|10010.8|10012.4|9997.9|258
1742822700000|2025-03-24 13:25:00|10017.8|10007.8|10015.9|10005.9|10020.4|10009.1|10007.8|9995|218
1742823000000|2025-03-24 13:30:00|10016|10006|10020.4|10010.4|10024.5|10011.1|10007.1|9997.1|184
1742823300000|2025-03-24 13:35:00|10020.3|10010.3|10016.3|10006.3|10022.6|10012.6|10014.3|10004.3|208
1742823600000|2025-03-24 13:40:00|10016.5|10006.5|10017|10007|10021.8|10009.1|10010.1|9996.3|112
1742823900000|2025-03-24 13:45:00|10015.1|10005.1|10007.5|9997.5|10019.4|10006.6|9998.9|9985.3|178
1742824200000|2025-03-24 13:50:00|10007.3|9997.3|10009.4|9999.4|10016.3|10003.4|10006.1|9992.9|152
1742824500000|2025-03-24 13:55:00|10009.1|9999.1|9991.3|9981.3|10009.9|9999.9|9989.1|9979.1|206
1742824800000|2025-03-24 14:00:00|9991.9|9981.9|9992.9|9982.9|9995.9|9985.4|9986|9975|241
1742825100000|2025-03-24 14:05:00|9992.8|9982.8|9992.1|9982.1|9999.5|9988.4|9990.8|9977.1|135
1742825400000|2025-03-24 14:10:00|9991.5|9981.5|9993.4|9983.4|9998.9|9987.4|9987.9|9977.9|142
1742825700000|2025-03-24 14:15:00|9993.3|9983.3|9998|9988|10008.3|9993.5|9988.3|9978.3|205
1742826000000|2025-03-24 14:20:00|9998.5|9988.5|9998.5|9988.5|10006.5|9992.6|9994.8|9979.5|124
1742826300000|2025-03-24 14:25:00|9998.4|9988.4|10000.6|9990.6|10004.4|9994.4|9996.5|9982.5|131
1742826600000|2025-03-24 14:30:00|10000.4|9990.4|9983.4|9973.4|10000.4|9990.4|9980.9|9970.9|258
1742826900000|2025-03-24 14:35:00|9984.1|9974.1|9987.1|9977.1|9994.5|9984.5|9983.8|9973.8|210
1742827200000|2025-03-24 14:40:00|9987.8|9977.8|9989.4|9979.4|9994.1|9984.1|9987.8|9977.8|126
1742827500000|2025-03-24 14:45:00|9989.1|9979.1|9988.1|9978.1|9992.3|9979.1|9981.1|9970.4|137
1742827800000|2025-03-24 14:50:00|9988.3|9978.3|9990.9|9980.9|9992.1|9982.1|9987.6|9977.6|66
1742828100000|2025-03-24 14:55:00|9990.6|9980.6|9988.8|9978.8|9992.1|9982.1|9988|9978|103
1742828400000|2025-03-24 15:00:00|9988.3|9978.3|9984.4|9974.4|9988.8|9978.8|9979.9|9968|105
1742828700000|2025-03-24 15:05:00|9983.8|9973.8|9985.6|9975.6|9986.4|9976.4|9979.6|9969.6|101
1742829000000|2025-03-24 15:10:00|9985.8|9975.8|9982|9972|9986.8|9976.8|9978|9968|157
1742829300000|2025-03-24 15:15:00|9981.8|9971.8|9990.3|9980.3|9992|9982|9981.8|9971.8|92
1742829600000|2025-03-24 15:20:00|9994.4|9974.4|9985.3|9975.3|9996.9|9984.5|9985.3|9974.4|66
1742829900000|2025-03-24 15:25:00|9985|9975|9980.9|9970.9|9987.6|9975.9|9978.1|9965.6|127
1742830200000|2025-03-24 15:30:00|9980.8|9970.8|9974.1|9964.1|9986.8|9971.9|9970.6|9960.6|141
1742830500000|2025-03-24 15:35:00|9974.4|9964.4|9978.1|9968.1|9980.4|9970.4|9971.6|9961.6|148
1742830800000|2025-03-24 15:40:00|9978.3|9968.3|9970.6|9960.6|9979.9|9969.9|9968.9|9958.9|219
1742831100000|2025-03-24 15:45:00|9970.3|9960.3|9970.4|9960.4|9976.5|9966.5|9970|9960|252
1742831400000|2025-03-24 15:50:00|9970.6|9960.6|9979.3|9969.3|9982.9|9970.4|9970.6|9960.6|169
1742831700000|2025-03-24 15:55:00|9979.4|9969.4|9982.8|9972.8|9987.3|9974.4|9978.9|9966|140
1742832000000|2025-03-24 16:00:00|9982.6|9972.6|9985.3|9975.3|9988.4|9975.3|9976.1|9966|97
1742832300000|2025-03-24 16:05:00|9984.4|9974.4|9987.3|9977.3|9993.5|9978.3|9983.8|9970|74
1742832600000|2025-03-24 16:10:00|9986.9|9976.9|9976|9966|9988.6|9978.6|9975.8|9965.8|83
1742832900000|2025-03-24 16:15:00|9975.8|9965.8|9973.8|9963.8|9980.3|9967.8|9973.5|9959.8|51
1742833200000|2025-03-24 16:20:00|9974|9964|9977.3|9967.3|9977.5|9967.5|9974|9964|52
1742833500000|2025-03-24 16:25:00|9976.9|9966.9|9973.1|9963.1|9982.4|9967.1|9971.9|9960.4|109
1742833800000|2025-03-24 16:30:00|9972.9|9962.9|9966.6|9956.6|9974|9962.9|9966.6|9954|83
1742834100000|2025-03-24 16:35:00|9968.6|9948.6|9960.9|9950.9|9970.1|9954.6|9960.6|9947|40
1742834400000|2025-03-24 16:40:00|9960.6|9950.6|9960|9950|9966.9|9951.1|9958.4|9946.9|64
1742834700000|2025-03-24 16:45:00|9960.3|9950.3|9959.6|9949.6|9970.4|9955.5|9955.4|9945.4|190
1742835000000|2025-03-24 16:50:00|9959.3|9949.3|9956.9|9946.9|9965.3|9951.5|9953.3|9940.4|106
1742835300000|2025-03-24 16:55:00|9957|9947|9962.1|9942.1|9964.3|9949.4|9947.4|9935.6|128
1742835600000|2025-03-24 17:00:00|9961.8|9941.8|9944.6|9934.6|9961.8|9942.6|9939.9|9928.3|107
1742835900000|2025-03-24 17:05:00|9944.8|9934.8|9948.5|9938.5|9957.4|9944.1|9944.8|9930.9|100
1742836200000|2025-03-24 17:10:00|9947.1|9937.1|9951.1|9941.1|9957.5|9942|9947.1|9936.6|50
1742836500000|2025-03-24 17:15:00|9950.8|9940.8|9952.9|9932.9|9954.6|9940.8|9947|9932.9|10
1742836800000|2025-03-24 17:20:00|9948.6|9938.6|9950.6|9940.6|9956.8|9941.6|9948.6|9936.4|15
1742837100000|2025-03-24 17:25:00|9956.1|9936.1|9950.1|9940.1|9956.5|9943.4|9949.9|9935.9|12
1742837400000|2025-03-24 17:30:00|9949.9|9939.9|9948.5|9938.5|9950.4|9940.4|9947.4|9937.4|22
1742837700000|2025-03-24 17:35:00|9948.4|9938.4|9950.9|9940.9|9958.1|9944.6|9942|9929.6|31
1742838000000|2025-03-24 17:40:00|9950.6|9940.6|9949.8|9939.8|9950.6|9940.6|9949.8|9939.8|5
1742838300000|2025-03-24 17:45:00|9953.3|9933.3|9950.9|9940.9|9953.3|9940.9|9949.6|9932.1|12
1742838600000|2025-03-24 17:50:00|9951.1|9941.1|9949.4|9939.4|9956.9|9941.1|9949.4|9935.3|9
1742838900000|2025-03-24 17:55:00|9955.3|9935.3|9948.4|9938.4|9955.3|9939.4|9945.4|9932.4|12
1742839200000|2025-03-24 18:00:00|9946.9|9936.9|9948.4|9938.4|9948.4|9938.4|9946.9|9936.9|2
1742839500000|2025-03-24 18:05:00|9948.1|9938.1|9939.5|9929.5|9952|9938.1|9939.5|9928.6|6
1742840100000|2025-03-24 18:15:00|9940.9|9930.9|9938.6|9928.6|9940.9|9930.9|9938.6|9928.6|5
1742840400000|2025-03-24 18:20:00|9938.9|9928.9|9934.3|9924.3|9938.9|9928.9|9934|9924|12
1742840700000|2025-03-24 18:25:00|9940.8|9920.8|9933.1|9923.1|9941.3|9924.4|9932.5|9918.4|15
1742841000000|2025-03-24 18:30:00|9933.4|9923.4|9939.1|9929.1|9941.3|9930.5|9933|9921.3|9
1742841300000|2025-03-24 18:35:00|9939.4|9929.4|9939.9|9929.9|9940.1|9930.1|9939.4|9929.4|5
1742841600000|2025-03-24 18:40:00|9939.1|9929.1|9940.9|9930.9|9942.4|9932.4|9938|9928|29
1742841900000|2025-03-24 18:45:00|9941.1|9931.1|9947.3|9937.3|9950.3|9937.3|9941.1|9930.3|8
1742842200000|2025-03-24 18:50:00|9953.1|9933.1|9942.6|9932.6|9953.1|9937.3|9942.6|9929.1|11
1742842500000|2025-03-24 18:55:00|9940.4|9930.4|9947.1|9925.1|9948.9|9930.4|9940.4|9922.6|13
1742864400000|2025-03-25 01:00:00|9966.8|9946.8|9966.4|9946.4|9973.9|9953.9|9962.6|9942.6|238
1742864700000|2025-03-25 01:05:00|9966.6|9946.6|9968.1|9948.1|9972.4|9952.4|9963|9943|299
1742865000000|2025-03-25 01:10:00|9968|9948|9970.4|9950.4|9977.1|9957.1|9967|9947|228
1742865300000|2025-03-25 01:15:00|9970.3|9950.3|9966.4|9946.4|9974.1|9954.1|9966.4|9946.4|262
1742865600000|2025-03-25 01:20:00|9966.9|9946.9|9973.1|9953.1|9974.9|9954.9|9966.6|9946.6|246
1742865900000|2025-03-25 01:25:00|9972.6|9952.6|9976.5|9956.5|9977.9|9957.9|9969|9949|155
1742866200000|2025-03-25 01:30:00|9976.3|9956.3|9978.9|9958.9|9982.9|9962.9|9973.1|9953.1|308
1742866500000|2025-03-25 01:35:00|9979.3|9959.3|9983|9963|9983.6|9963.6|9973.1|9953.1|313
1742866800000|2025-03-25 01:40:00|9983.4|9963.4|9984.4|9964.4|9985|9965|9981.1|9961.1|257
1742867100000|2025-03-25 01:45:00|9984.8|9964.8|9979.1|9959.1|9987.9|9967.9|9977.3|9957.3|231
1742867400000|2025-03-25 01:50:00|9978.9|9958.9|9982.4|9962.4|9982.6|9962.6|9976|9956|284
1742867700000|2025-03-25 01:55:00|9982.9|9962.9|9976.5|9956.5|9982.9|9962.9|9973.6|9953.6|162
1742868000000|2025-03-25 02:00:00|9976.8|9956.8|9980.6|9960.6|9980.6|9960.6|9970.4|9950.4|262
1742868300000|2025-03-25 02:05:00|9980.9|9960.9|9987.1|9967.1|9987.4|9967.4|9976.9|9956.9|313
1742868600000|2025-03-25 02:10:00|9987.4|9967.4|9986|9966|9993.1|9973.1|9984.4|9964.4|248
1742868900000|2025-03-25 02:15:00|9985.6|9965.6|9987.1|9967.1|9987.6|9967.6|9978.5|9958.5|92
1742869200000|2025-03-25 02:20:00|9987.4|9967.4|9982.1|9962.1|9987.9|9967.9|9982.1|9962.1|111
1742869500000|2025-03-25 02:25:00|9981.9|9961.9|9983.3|9963.3|9984.5|9964.5|9981.1|9961.1|102
1742869800000|2025-03-25 02:30:00|9983.1|9963.1|9980.5|9960.5|9983.1|9963.1|9970.9|9950.9|331
1742870100000|2025-03-25 02:35:00|9980.4|9960.4|9985.1|9965.1|9986.9|9966.9|9980.3|9960.3|200
1742870400000|2025-03-25 02:40:00|9985.4|9965.4|9976.9|9956.9|9986.1|9966.1|9976.9|9956.9|229
1742870700000|2025-03-25 02:45:00|9976.6|9956.6|9957.6|9937.6|9976.9|9956.9|9957.4|9937.4|262
1742871000000|2025-03-25 02:50:00|9957.9|9937.9|9956.6|9936.6|9960.6|9940.6|9949.3|9929.3|328
1742871300000|2025-03-25 02:55:00|9956.4|9936.4|9952.1|9932.1|9957.6|9937.6|9949.9|9929.9|221
1742871600000|2025-03-25 03:00:00|9952.4|9932.4|9958.6|9938.6|9958.6|9938.6|9948.5|9928.5|272
1742871900000|2025-03-25 03:05:00|9958.8|9938.8|9962.4|9942.4|9971.4|9951.4|9957.4|9937.4|317
1742872200000|2025-03-25 03:10:00|9962.1|9942.1|9968.9|9948.9|9970.9|9950.9|9962.1|9942.1|228
1742872500000|2025-03-25 03:15:00|9969.1|9949.1|9967.9|9947.9|9975.1|9955.1|9965.9|9945.9|231
1742872800000|2025-03-25 03:20:00|9967.4|9947.4|9964.1|9944.1|9968.1|9948.1|9962.4|9942.4|233
1742873100000|2025-03-25 03:25:00|9963.6|9943.6|9961.6|9941.6|9964.4|9944.4|9952.6|9932.6|217
1742873400000|2025-03-25 03:30:00|9961.1|9941.1|9962.3|9942.3|9962.9|9942.9|9956.4|9936.4|79
1742873700000|2025-03-25 03:35:00|9962|9942|9963.3|9943.3|9964.6|9944.6|9960.9|9940.9|74
1742874000000|2025-03-25 03:40:00|9963.1|9943.1|9961.4|9941.4|9965.1|9945.1|9959.4|9939.4|71
1742874300000|2025-03-25 03:45:00|9961.6|9941.6|9958.6|9938.6|9961.6|9941.6|9957.4|9937.4|50
1742874600000|2025-03-25 03:50:00|9958.9|9938.9|9958.5|9938.5|9960.6|9940.6|9957.1|9937.1|50
1742874900000|2025-03-25 03:55:00|9958.9|9938.9|9959|9939|9963.6|9943.6|9958.6|9938.6|77
1742875200000|2025-03-25 04:00:00|9959.4|9939.4|9960.3|9940.3|9965.4|9945.4|9958.6|9938.6|57
1742875500000|2025-03-25 04:05:00|9960.5|9940.5|9960.5|9940.5|9962|9942|9957.9|9937.9|55
1742875800000|2025-03-25 04:10:00|9960.9|9940.9|9957.4|9937.4|9962.5|9942.5|9957.4|9937.4|71
1742876100000|2025-03-25 04:15:00|9957.1|9937.1|9957.3|9937.3|9957.5|9937.5|9955.6|9935.6|52
1742876400000|2025-03-25 04:20:00|9957.5|9937.5|9966.1|9946.1|9966.5|9946.5|9957.5|9937.5|68
1742876700000|2025-03-25 04:25:00|9965.6|9945.6|9961.1|9941.1|9965.6|9945.6|9960.9|9940.9|42
1742877000000|2025-03-25 04:30:00|9961.6|9941.6|9964.4|9944.4|9964.4|9944.4|9961|9941|59
1742877300000|2025-03-25 04:35:00|9964.3|9944.3|9967.8|9947.8|9969.9|9949.9|9964.3|9944.3|57
1742877600000|2025-03-25 04:40:00|9967.4|9947.4|9966.8|9946.8|9968.1|9948.1|9965|9945|36
1742877900000|2025-03-25 04:45:00|9966.4|9946.4|9968.6|9948.6|9969.1|9949.1|9965.9|9945.9|35
1742878200000|2025-03-25 04:50:00|9968.9|9948.9|9968.4|9948.4|9971|9951|9966.5|9946.5|50
1742878500000|2025-03-25 04:55:00|9968.3|9948.3|9966.8|9946.8|9968.8|9948.8|9965.6|9945.6|48
1742878800000|2025-03-25 05:00:00|9966.4|9946.4|9967.5|9947.5|9968|9948|9965.1|9945.1|60
1742879100000|2025-03-25 05:05:00|9967.8|9947.8|9968.4|9948.4|9968.8|9948.8|9967.1|9947.1|61
1742879400000|2025-03-25 05:10:00|9968.6|9948.6|9966.4|9946.4|9968.6|9948.6|9965.8|9945.8|45
1742879700000|2025-03-25 05:15:00|9966.6|9946.6|9967.6|9947.6|9967.8|9947.8|9965.8|9945.8|40
1742880000000|2025-03-25 05:20:00|9967.9|9947.9|9975|9955|9976.1|9956.1|9967.9|9947.9|99
1742880300000|2025-03-25 05:25:00|9974.9|9954.9|9978.9|9958.9|9979.6|9959.6|9974.1|9954.1|129
1742880600000|2025-03-25 05:30:00|9978.1|9958.1|9991.9|9971.9|9994.3|9974.3|9970.6|9950.6|365
1742880900000|2025-03-25 05:35:00|9992.1|9972.1|9991.6|9971.6|9992.4|9972.4|9987.4|9967.4|319
1742881200000|2025-03-25 05:40:00|9991.1|9971.1|9997.9|9977.9|10002.9|9982.9|9989.9|9969.9|340
1742881500000|2025-03-25 05:45:00|9998.4|9978.4|9997.9|9977.9|10001.4|9981.4|9994.9|9974.9|263
1742881800000|2025-03-25 05:50:00|9998.1|9978.1|9988.8|9968.8|9998.6|9978.6|9985.6|9965.6|231
1742882100000|2025-03-25 05:55:00|9988.4|9968.4|9986.1|9966.1|9990.5|9970.5|9984.5|9964.5|231
1742882400000|2025-03-25 06:00:00|9985.9|9965.9|9990.9|9970.9|9991.6|9971.6|9982.4|9962.4|204
1742882700000|2025-03-25 06:05:00|9990.6|9970.6|9991.6|9971.6|9995.4|9975.4|9985.1|9965.1|241
1742883000000|2025-03-25 06:10:00|9991.1|9971.1|9988.4|9968.4|9991.1|9971.1|9983.5|9963.5|153
1742883300000|2025-03-25 06:15:00|9988.6|9968.6|9989.4|9969.4|9991.1|9971.1|9987.5|9967.5|190
1742883600000|2025-03-25 06:20:00|9989.9|9969.9|9997.1|9977.1|9997.1|9977.1|9987.9|9967.9|198
1742883900000|2025-03-25 06:25:00|9996.6|9976.6|9992.4|9972.4|9997.4|9977.4|9988.6|9968.6|170
1742884200000|2025-03-25 06:30:00|9992.1|9972.1|9989.5|9969.5|9992.1|9972.1|9983|9963|181
1742884500000|2025-03-25 06:35:00|9989.4|9969.4|9993|9973|9993.9|9973.9|9987.3|9967.3|172
1742884800000|2025-03-25 06:40:00|9993.3|9973.3|10002.6|9982.6|10005.6|9985.6|9993|9973|250
1742885100000|2025-03-25 06:45:00|10002.4|9982.4|10000.3|9980.3|10003.3|9983.3|9993.1|9973.1|199
1742885400000|2025-03-25 06:50:00|10000.4|9980.4|10005.4|9985.4|10005.6|9985.6|10000.3|9980.3|173
1742885700000|2025-03-25 06:55:00|10005.1|9985.1|10003.1|9983.1|10006.6|9986.6|10002.4|9982.4|166
1742886000000|2025-03-25 07:00:00|10002.6|9982.6|9999.4|9979.4|10003.4|9983.4|9997.4|9977.4|116
1742886300000|2025-03-25 07:05:00|9999|9979|10003.4|9983.4|10003.4|9983.4|9996.1|9976.1|121
1742886600000|2025-03-25 07:10:00|10003|9983|10002.8|9982.8|10005.1|9985.1|10000.8|9980.8|74
1742886900000|2025-03-25 07:15:00|10002.4|9982.4|10001.4|9981.4|10005.3|9985.3|10000.5|9980.5|77
1742887200000|2025-03-25 07:20:00|10001.8|9981.8|9995.1|9975.1|10001.8|9981.8|9991.9|9971.9|75
1742887500000|2025-03-25 07:25:00|9994.8|9974.8|9997.6|9977.6|9998.6|9978.6|9994.8|9974.8|45
1742887800000|2025-03-25 07:30:00|9998.1|9978.1|10001.1|9981.1|10003.4|9983.4|9997.9|9977.9|83
1742888100000|2025-03-25 07:35:00|10000.9|9980.9|10003.1|9983.1|10003.3|9983.3|9999.5|9979.5|63
1742888400000|2025-03-25 07:40:00|10002.5|9982.5|9990.8|9970.8|10003.1|9983.1|9989.9|9969.9|89
1742888700000|2025-03-25 07:45:00|9990.4|9970.4|9995.6|9975.6|9996.6|9976.6|9990.4|9970.4|149
1742889000000|2025-03-25 07:50:00|9995.8|9975.8|9997.9|9977.9|9999.8|9979.8|9994.3|9974.3|142
1742889300000|2025-03-25 07:55:00|9997.5|9977.5|9994.1|9984.1|9998.9|9986.3|9990.4|9977|103
1742889600000|2025-03-25 08:00:00|9994.9|9984.9|9997.4|9987.4|10005.3|9994.8|9994.4|9978.4|146
1742889900000|2025-03-25 08:05:00|9997.5|9987.5|10002.1|9992.1|10007.5|9994.8|9996.4|9986.3|173
1742890200000|2025-03-25 08:10:00|10001.9|9991.9|9998.5|9988.5|10005|9995|9997.6|9987.6|127
1742890500000|2025-03-25 08:15:00|9997.8|9987.8|10000.1|9990.1|10001.5|9991.5|9997.8|9987.8|114
1742890800000|2025-03-25 08:20:00|9999.9|9989.9|10011.3|10001.3|10011.8|10001.8|9999.1|9989.1|128
1742891100000|2025-03-25 08:25:00|10010.9|10000.9|10014.5|10004.5|10014.5|10004.5|10008.8|9998.8|158
1742891400000|2025-03-25 08:30:00|10021|10001|10015.5|10005.5|10021|10007|10011.4|9997.1|158
1742891700000|2025-03-25 08:35:00|10015.8|10005.8|10008.1|9998.1|10023.1|10013.1|10008.1|9998.1|176
1742892000000|2025-03-25 08:40:00|10008.3|9998.3|10000.6|9990.6|10010.4|10000.4|10000.3|9990.3|164
1742892300000|2025-03-25 08:45:00|10001|9991|10007.3|9997.3|10010.3|10000.3|9999|9989|98
1742892600000|2025-03-25 08:50:00|10007.5|9997.5|10008.4|9998.4|10014.1|10004.1|10007.4|9997.4|117
1742892900000|2025-03-25 08:55:00|10008.5|9998.5|10021.8|10011.8|10023.6|10013.6|10008|9998|166
1742893200000|2025-03-25 09:00:00|10021.6|10011.6|10001.6|9991.6|10021.6|10011.6|10001.6|9987.4|181
1742893500000|2025-03-25 09:05:00|10001.5|9991.5|9987.8|9977.8|10008.9|9998.9|9987|9977|129
1742893800000|2025-03-25 09:10:00|9988|9978|9996.6|9986.6|9996.6|9986.6|9986.6|9976.6|125
1742894100000|2025-03-25 09:15:00|9996.9|9986.9|9993.5|9983.5|9998.3|9988.3|9993.5|9983.5|95
1742894400000|2025-03-25 09:20:00|9993.9|9983.9|9986.8|9976.8|9995.3|9985.3|9981.3|9966.9|143
1742894700000|2025-03-25 09:25:00|9987.9|9977.9|9989.1|9979.1|9992.8|9982.8|9981.9|9971.9|84
1742895000000|2025-03-25 09:30:00|9989.4|9979.4|9990.3|9980.3|9991|9981|9981.6|9967.9|84
1742895300000|2025-03-25 09:35:00|9990.6|9980.6|9995|9985|9998.5|9988.5|9990.6|9980.6|65
1742895600000|2025-03-25 09:40:00|9995.3|9985.3|9997.6|9987.6|9999.1|9989.1|9995|9985|58
1742895900000|2025-03-25 09:45:00|9997.5|9987.5|10002.3|9992.3|10003.1|9993.1|9997.4|9987.4|58
1742896200000|2025-03-25 09:50:00|10002.5|9992.5|9997.1|9987.1|10004.3|9994.3|9993.4|9983.4|80
1742896500000|2025-03-25 09:55:00|9997.3|9987.3|10000.4|9990.4|10000.4|9990.4|9996.4|9986.4|58
1742896800000|2025-03-25 10:00:00|9997.6|9987.6|10003.8|9993.8|10004.1|9994.1|9997.5|9987.5|73
1742897100000|2025-03-25 10:05:00|10004.1|9994.1|9997.6|9987.6|10004.4|9994.4|9997.5|9987.5|68
1742897400000|2025-03-25 10:10:00|9996.8|9986.8|10001.8|9991.8|10004.5|9994.5|9996|9986|89
1742897700000|2025-03-25 10:15:00|10002.1|9992.1|10004.4|9994.4|10004.6|9994.6|10000.8|9990.8|95
1742898000000|2025-03-25 10:20:00|10004.6|9994.6|10003.8|9993.8|10004.6|9994.6|10001.8|9991.8|54
1742898300000|2025-03-25 10:25:00|10004|9994|10002.8|9992.8|10005.9|9995.9|9998.1|9988.1|148
1742898600000|2025-03-25 10:30:00|10003|9993|10001.6|9991.6|10005.6|9995.6|9999.3|9989.3|105
1742898900000|2025-03-25 10:35:00|10002.1|9992.1|9999|9989|10004.3|9994.3|9998.4|9988.4|55
1742899200000|2025-03-25 10:40:00|9999.1|9989.1|10004.4|9994.4|10005.6|9995.3|9998.8|9985.6|61
1742899500000|2025-03-25 10:45:00|10004.1|9994.1|10003.9|9993.9|10005.4|9995.4|9999.1|9989.1|134
1742899800000|2025-03-25 10:50:00|10004.4|9994.4|10007.5|9997.5|10008.9|9998.9|10003.9|9993.9|88
1742900100000|2025-03-25 10:55:00|10007.6|9997.6|10006.6|9996.6|10009.9|9999.9|10004.9|9994.9|111
1742900400000|2025-03-25 11:00:00|10006.3|9996.3|9995.4|9985.4|10007|9997|9993.5|9983.5|146
1742900700000|2025-03-25 11:05:00|9995.6|9985.6|9998|9988|10002.8|9992.8|9995.1|9982.5|151
1742901000000|2025-03-25 11:10:00|9997.6|9987.6|9999.3|9989.3|9999.8|9989.8|9994.4|9984.4|104
1742901300000|2025-03-25 11:15:00|9999.1|9989.1|10001.3|9991.3|10004|9994|9994.9|9984.9|129
1742901600000|2025-03-25 11:20:00|10001.5|9991.5|10007.5|9997.5|10011.1|10001.1|10001.5|9991.5|147
1742901900000|2025-03-25 11:25:00|10007.8|9997.8|10006.9|9996.9|10013.5|9999.5|10002.9|9992.9|99
1742902200000|2025-03-25 11:30:00|10007.1|9997.1|10007.6|9997.6|10011.1|10001.1|10005.8|9995.8|96
1742902500000|2025-03-25 11:35:00|10007.9|9997.9|10012.1|10002.1|10014.1|10004.1|10007.9|9997.9|66
1742902800000|2025-03-25 11:40:00|10012|10002|10012.3|10002.3|10013.9|10003.9|10010.1|10000.1|94
1742903100000|2025-03-25 11:45:00|10012.5|10002.5|10013.4|10003.4|10013.6|10003.6|10009.8|9999.8|109
1742903400000|2025-03-25 11:50:00|10013.1|10003.1|10008.5|9998.5|10013.1|10003.1|10006.6|9996.6|92
1742903700000|2025-03-25 11:55:00|10008.4|9998.4|10006|9996|10010|10000|10004.9|9994.9|93
1742904000000|2025-03-25 12:00:00|10006.3|9996.3|10006.5|9996.5|10011.4|10001.4|10006.3|9996.3|139
1742904300000|2025-03-25 12:05:00|10006.8|9996.8|10008.6|9998.6|10010|10000|10005.3|9995.3|150
1742904600000|2025-03-25 12:10:00|10008.3|9998.3|10013.4|10003.4|10013.9|10003.9|10008.3|9998.3|121
1742904900000|2025-03-25 12:15:00|10013.3|10003.3|10013|10003|10022.1|10007|10010|10000|174
1742905200000|2025-03-25 12:20:00|10013.3|10003.3|10006.1|9996.1|10013.4|10003.4|10004.8|9994.8|177
1742905500000|2025-03-25 12:25:00|10006.3|9996.3|10014.1|10004.1|10021.8|10007.3|10006.3|9996.3|107
1742905800000|2025-03-25 12:30:00|10014|10004|10014.9|10004.9|10021|10009.8|10012.6|10001|228
1742906100000|2025-03-25 12:35:00|10014.5|10004.5|10009.1|9999.1|10016.5|10006.5|10008.9|9998.9|127
1742906400000|2025-03-25 12:40:00|10009.4|9999.4|10014.8|10004.8|10017.9|10007.9|10008.6|9998.6|125
1742906700000|2025-03-25 12:45:00|10014.3|10004.3|10014.8|10004.8|10016.5|10006.5|10012.3|10002.3|148
1742907000000|2025-03-25 12:50:00|10014.5|10004.5|10015|10005|10018.1|10008.1|10010|10000|160
1742907300000|2025-03-25 12:55:00|10014.8|10004.8|10013.3|10003.3|10015.3|10005.3|10010.3|10000.3|171
1742907600000|2025-03-25 13:00:00|10013.6|10003.6|10026.8|10016.8|10030.6|10017.3|10009.3|9999.3|448
1742907900000|2025-03-25 13:05:00|10027.5|10017.5|10028.4|10018.4|10040|10028.3|10026.8|10016.8|452
1742908200000|2025-03-25 13:10:00|10028.1|10018.1|10033.8|10023.8|10039.6|10029.6|10026.5|10012.8|364
1742908500000|2025-03-25 13:15:00|10034.1|10024.1|10029.9|10019.9|10036.1|10026.1|10026|10016|328
1742908800000|2025-03-25 13:20:00|10029.6|10019.6|10034.3|10024.3|10036.8|10026.8|10027|10012.6|261
1742909100000|2025-03-25 13:25:00|10034.4|10024.4|10041.6|10031.6|10044.6|10032.6|10034.4|10021.6|146
1742909400000|2025-03-25 13:30:00|10041.8|10031.8|10038.8|10028.8|10045.6|10034.1|10036.1|10025|147
1742909700000|2025-03-25 13:35:00|10038.4|10028.4|10043.1|10033.1|10045|10033.9|10037.3|10022|183
1742910000000|2025-03-25 13:40:00|10043.4|10033.4|10038.1|10028.1|10048.1|10037.6|10037.9|10026.3|228
1742910300000|2025-03-25 13:45:00|10037.9|10027.9|10057.1|10037.1|10057.5|10042.5|10035.6|10025.6|278
1742910600000|2025-03-25 13:50:00|10056.8|10036.8|10067.6|10057.6|10081.4|10066.5|10050.6|10036.8|283
1742910900000|2025-03-25 13:55:00|10067.4|10057.4|10063.8|10053.8|10072.4|10060.9|10058.9|10048.3|170
1742911200000|2025-03-25 14:00:00|10063.4|10053.4|10065.1|10045.1|10068.9|10056|10053.9|10042.8|300
1742911500000|2025-03-25 14:05:00|10065.6|10045.6|10072.4|10052.4|10076.3|10056.3|10065.6|10045.6|205
1742911800000|2025-03-25 14:10:00|10071.9|10051.9|10067.1|10047.1|10072.4|10052.4|10061.6|10041.6|110
1742912100000|2025-03-25 14:15:00|10066.6|10046.6|10069.1|10049.1|10073.1|10053.1|10063.1|10043.1|146
1742912400000|2025-03-25 14:20:00|10068.6|10048.6|10068.6|10048.6|10073.1|10053.1|10064.1|10044.1|140
1742912700000|2025-03-25 14:25:00|10068.9|10048.9|10075.1|10055.1|10079.4|10059.4|10068.9|10048.9|141
1742913000000|2025-03-25 14:30:00|10074.9|10054.9|10081.4|10061.4|10083.6|10063.6|10068.4|10048.4|121
1742913300000|2025-03-25 14:35:00|10081.1|10061.1|10097.1|10077.1|10097.6|10077.6|10080.9|10060.9|244
1742913600000|2025-03-25 14:40:00|10097.4|10077.4|10094.9|10074.9|10103.9|10083.9|10091.4|10071.4|192
1742913900000|2025-03-25 14:45:00|10095.4|10075.4|10107.5|10087.5|10111.6|10091.6|10094.6|10074.6|155
1742914200000|2025-03-25 14:50:00|10107|10087|10099.1|10079.1|10107.4|10087.4|10097.6|10077.6|156
1742914500000|2025-03-25 14:55:00|10099.4|10079.4|10098.1|10078.1|10105.1|10085.1|10098.1|10078.1|107
1742914800000|2025-03-25 15:00:00|10098.4|10078.4|10104.1|10084.1|10105.1|10085.1|10089.8|10069.8|183
1742915100000|2025-03-25 15:05:00|10103.9|10083.9|10101.1|10081.1|10108.4|10088.4|10094.9|10074.9|162
1742915400000|2025-03-25 15:10:00|10101.4|10081.4|10109.6|10089.6|10109.9|10089.9|10099.4|10079.4|188
1742915700000|2025-03-25 15:15:00|10108.9|10088.9|10104.6|10084.6|10109.1|10089.1|10100.6|10080.6|149
1742916000000|2025-03-25 15:20:00|10105.1|10085.1|10093.4|10073.4|10105.1|10085.1|10078.9|10058.9|264
1742916300000|2025-03-25 15:25:00|10093.1|10073.1|10090.4|10070.4|10096.4|10076.4|10089|10069|70
1742916600000|2025-03-25 15:30:00|10091.1|10071.1|10086.9|10066.9|10092.1|10072.1|10082.9|10062.9|97
1742916900000|2025-03-25 15:35:00|10087.4|10067.4|10088.9|10068.9|10092.9|10072.9|10085.1|10065.1|81
1742917200000|2025-03-25 15:40:00|10089.1|10069.1|10087.1|10067.1|10091.4|10071.4|10084.4|10064.4|114
1742917500000|2025-03-25 15:45:00|10086.9|10066.9|10090.9|10070.9|10094.1|10074.1|10084.6|10064.6|109
1742917800000|2025-03-25 15:50:00|10090.4|10070.4|10092.4|10072.4|10093.9|10073.9|10088.6|10068.6|86
1742918100000|2025-03-25 15:55:00|10092.1|10072.1|10093.9|10073.9|10098.1|10078.1|10091.6|10071.6|124
1742918400000|2025-03-25 16:00:00|10092.9|10072.9|10099.1|10079.1|10099.4|10079.4|10092.9|10072.9|70
1742918700000|2025-03-25 16:05:00|10098.9|10078.9|10108.9|10088.9|10108.9|10088.9|10097.1|10077.1|56
1742919000000|2025-03-25 16:10:00|10109.1|10089.1|10103.5|10083.5|10110.1|10090.1|10101.1|10081.1|80
1742919300000|2025-03-25 16:15:00|10103.4|10083.4|10104.4|10084.4|10104.5|10084.5|10098.1|10078.1|62
1742919600000|2025-03-25 16:20:00|10104.9|10084.9|10117.6|10097.6|10121.4|10101.4|10104.4|10084.4|136
1742919900000|2025-03-25 16:25:00|10114|10094|10115.4|10095.4|10115.4|10095.4|10106.6|10086.6|99
1742920200000|2025-03-25 16:30:00|10115.1|10095.1|10114.1|10094.1|10120.4|10100.4|10112.9|10092.9|81
1742920500000|2025-03-25 16:35:00|10113.9|10093.9|10108.9|10088.9|10115.1|10095.1|10107.6|10087.6|148
1742920800000|2025-03-25 16:40:00|10108.6|10088.6|10111.6|10091.6|10112.4|10092.4|10106.4|10086.4|129
1742921100000|2025-03-25 16:45:00|10111.9|10091.9|10124.4|10104.4|10125.1|10105.1|10111.9|10091.9|266
1742921400000|2025-03-25 16:50:00|10122.6|10102.6|10129.6|10109.6|10132.6|10112.6|10121.4|10101.4|69
1742921700000|2025-03-25 16:55:00|10128.9|10108.9|10121.1|10101.1|10128.9|10108.9|10119.9|10099.9|102
1742922000000|2025-03-25 17:00:00|10121.3|10101.3|10130.5|10110.5|10132.4|10112.4|10121.3|10101.3|75
1742922300000|2025-03-25 17:05:00|10129.1|10109.1|10137.8|10117.8|10137.8|10117.8|10128|10108|92
1742922600000|2025-03-25 17:10:00|10138.6|10118.6|10133.8|10113.8|10140.1|10120.1|10129.1|10109.1|57
1742922900000|2025-03-25 17:15:00|10133.9|10113.9|10126.8|10106.8|10135|10115|10126.8|10106.8|27
1742923200000|2025-03-25 17:20:00|10128.1|10108.1|10124.9|10104.9|10128.1|10108.1|10119.6|10099.6|30
1742923500000|2025-03-25 17:25:00|10124.8|10104.8|10115|10095|10124.8|10104.8|10109.5|10089.5|42
1742923800000|2025-03-25 17:30:00|10114.9|10094.9|10106.4|10086.4|10115.9|10095.9|10104|10084|72
1742924100000|2025-03-25 17:35:00|10107.3|10087.3|10114.3|10094.3|10114.3|10094.3|10106.4|10086.4|34
1742924400000|2025-03-25 17:40:00|10114.1|10094.1|10117.4|10097.4|10117.8|10097.8|10114.1|10094.1|13
1742924700000|2025-03-25 17:45:00|10115|10095|10117.3|10097.3|10117.3|10097.3|10115|10095|4
1742925000000|2025-03-25 17:50:00|10115.1|10095.1|10112.6|10092.6|10118.3|10098.3|10111.4|10091.4|58
1742925300000|2025-03-25 17:55:00|10112.4|10092.4|10110.3|10090.3|10112.5|10092.5|10108.3|10088.3|34
1742925600000|2025-03-25 18:00:00|10109.5|10089.5|10111.5|10091.5|10112.4|10092.4|10109.5|10089.5|7
1742925900000|2025-03-25 18:05:00|10109.6|10089.6|10105.1|10085.1|10109.6|10089.6|10105.1|10085.1|16
1742926200000|2025-03-25 18:10:00|10105.5|10085.5|10110.1|10090.1|10113|10093|10105.5|10085.5|59
1742926500000|2025-03-25 18:15:00|10110.5|10090.5|10105.8|10085.8|10110.5|10090.5|10104.1|10084.1|27
1742926800000|2025-03-25 18:20:00|10102.5|10082.5|10103|10083|10103.5|10083.5|10100.4|10080.4|7
1742927100000|2025-03-25 18:25:00|10102.8|10082.8|10103.8|10083.8|10105.1|10085.1|10102.8|10082.8|12
1742927400000|2025-03-25 18:30:00|10104.3|10084.3|10106|10086|10106.6|10086.6|10103.1|10083.1|15
1742927700000|2025-03-25 18:35:00|10107.3|10087.3|10105|10085|10107.5|10087.5|10104.8|10084.8|13
1742928000000|2025-03-25 18:40:00|10105.6|10085.6|10105.8|10085.8|10106.5|10086.5|10104.5|10084.5|13
1742928300000|2025-03-25 18:45:00|10104.5|10084.5|10104.4|10084.4|10104.6|10084.6|10104.3|10084.3|4
1742928600000|2025-03-25 18:50:00|10106|10086|10105.1|10085.1|10107.6|10087.6|10102.9|10082.9|31
1742928900000|2025-03-25 18:55:00|10104.1|10084.1|10105.4|10083.4|10108.4|10086.4|10104.1|10083.4|15
1742950800000|2025-03-26 01:00:00|10124.3|10104.3|10126.3|10106.3|10134|10114|10119|10099|209
1742951100000|2025-03-26 01:05:00|10125.8|10105.8|10114.5|10094.5|10125.8|10105.8|10106.5|10086.5|297
1742951400000|2025-03-26 01:10:00|10115|10095|10131|10111|10141|10121|10113.5|10093.5|289
1742951700000|2025-03-26 01:15:00|10130.8|10110.8|10157.5|10137.5|10167.3|10147.3|10130.8|10110.8|460
1742952000000|2025-03-26 01:20:00|10158|10138|10168.8|10148.8|10170.8|10150.8|10144|10124|369
1742952300000|2025-03-26 01:25:00|10169.3|10149.3|10156.8|10136.8|10172.5|10152.5|10156.3|10136.3|265
1742952600000|2025-03-26 01:30:00|10157|10137|10146.3|10126.3|10159.3|10139.3|10143|10123|268
1742952900000|2025-03-26 01:35:00|10146.8|10126.8|10146.8|10126.8|10155|10135|10141.3|10121.3|228
1742953200000|2025-03-26 01:40:00|10146.5|10126.5|10144.5|10124.5|10150.3|10130.3|10140.3|10120.3|235
1742953500000|2025-03-26 01:45:00|10144.8|10124.8|10123.5|10103.5|10146.8|10126.8|10121|10101|232
1742953800000|2025-03-26 01:50:00|10123|10103|10118|10098|10124|10104|10109.3|10089.3|250
1742954100000|2025-03-26 01:55:00|10118.5|10098.5|10107|10087|10121|10101|10102.3|10082.3|257
1742954400000|2025-03-26 02:00:00|10108.5|10088.5|10101|10081|10118.3|10098.3|10098.4|10078.4|219
1742954700000|2025-03-26 02:05:00|10101.5|10081.5|10106.5|10086.5|10108.5|10088.5|10098.3|10078.3|147
1742955000000|2025-03-26 02:10:00|10105.5|10085.5|10082.5|10062.5|10108.5|10088.5|10080.3|10060.3|185
1742955300000|2025-03-26 02:15:00|10082.8|10062.8|10077.8|10057.8|10084|10064|10077.8|10057.8|71
1742955600000|2025-03-26 02:20:00|10076.3|10056.3|10073.5|10053.5|10076.3|10056.3|10068.5|10048.5|78
1742955900000|2025-03-26 02:25:00|10074|10054|10069.3|10049.3|10076.5|10056.5|10067|10047|97
1742956200000|2025-03-26 02:30:00|10069.5|10049.5|10064.5|10044.5|10070.8|10050.8|10052.3|10032.3|278
1742956500000|2025-03-26 02:35:00|10065|10045|10061.8|10041.8|10070.5|10050.5|10052.8|10032.8|205
1742956800000|2025-03-26 02:40:00|10062|10042|10062.5|10042.5|10066|10046|10049|10029|231
1742957100000|2025-03-26 02:45:00|10063|10043|10070|10050|10073.8|10053.8|10061|10041|196
1742957400000|2025-03-26 02:50:00|10070.5|10050.5|10074|10054|10081.8|10061.8|10069.5|10049.5|145
1742957700000|2025-03-26 02:55:00|10074.5|10054.5|10075.8|10055.8|10078.3|10058.3|10068.8|10048.8|186
1742958000000|2025-03-26 03:00:00|10075.3|10055.3|10051.8|10031.8|10076.5|10056.5|10050.8|10030.8|250
1742958300000|2025-03-26 03:05:00|10052|10032|10046.8|10026.8|10058|10038|10046.8|10026.8|170
1742958600000|2025-03-26 03:10:00|10046.5|10026.5|10039.3|10019.3|10053.5|10033.5|10035.3|10015.3|187
1742958900000|2025-03-26 03:15:00|10039.8|10019.8|10026|10006|10044.5|10024.5|10023.5|10003.5|245
1742959200000|2025-03-26 03:20:00|10025.8|10005.8|10018.8|9998.8|10028.8|10008.8|10006|9986|271
1742959500000|2025-03-26 03:25:00|10018.5|9998.5|9989.5|9969.5|10025.5|10005.5|9988.4|9968.4|208
1742959800000|2025-03-26 03:30:00|9989.8|9969.8|10002.3|9982.3|10003.3|9983.3|9989.4|9969.4|152
1742960100000|2025-03-26 03:35:00|10002|9982|9992.8|9972.8|10002|9982|9991.8|9971.8|69
1742960400000|2025-03-26 03:40:00|9992.3|9972.3|9994|9974|9994|9974|9980.5|9960.5|104
1742960700000|2025-03-26 03:45:00|9993.5|9973.5|10001.3|9981.3|10002.5|9982.5|9992.5|9972.5|68
1742961000000|2025-03-26 03:50:00|10000.8|9980.8|9993.5|9973.5|10001.3|9981.3|9990.5|9970.5|62
1742961300000|2025-03-26 03:55:00|9993.3|9973.3|9993|9973|9994|9974|9990.5|9970.5|31
1742961600000|2025-03-26 04:00:00|9993.5|9973.5|9989|9969|9996|9976|9985.9|9965.9|61
1742961900000|2025-03-26 04:05:00|9989.5|9969.5|9989.3|9969.3|9994.5|9974.5|9985.3|9965.3|66
1742962200000|2025-03-26 04:10:00|9989.8|9969.8|9984|9964|9991.5|9971.5|9984|9964|57
1742962500000|2025-03-26 04:15:00|9984.5|9964.5|9971.3|9951.3|9984.5|9964.5|9967|9947|71
1742962800000|2025-03-26 04:20:00|9970.8|9950.8|9967.8|9947.8|9972|9952|9966.5|9946.5|34
1742963100000|2025-03-26 04:25:00|9968.3|9948.3|9968|9948|9971.3|9951.3|9967|9947|22
1742963400000|2025-03-26 04:30:00|9968.8|9948.8|9972.5|9952.5|9974.3|9954.3|9968.8|9948.8|33
1742963700000|2025-03-26 04:35:00|9972.3|9952.3|9971.5|9951.5|9972.3|9952.3|9969.3|9949.3|42
1742964000000|2025-03-26 04:40:00|9971|9951|9975.5|9955.5|9977.5|9957.5|9970.3|9950.3|37
1742964300000|2025-03-26 04:45:00|9975|9955|9973.3|9953.3|9978|9958|9971.3|9951.3|57
1742964600000|2025-03-26 04:50:00|9972.1|9952.1|9972.8|9952.8|9975.3|9955.3|9970.5|9950.5|56
1742964900000|2025-03-26 04:55:00|9973.3|9953.3|9968|9948|9973.3|9953.3|9965|9945|63
1742965200000|2025-03-26 05:00:00|9967.5|9947.5|9975.8|9955.8|9976.3|9956.3|9967.5|9947.5|56
1742965500000|2025-03-26 05:05:00|9975.5|9955.5|9971|9951|9977.3|9957.3|9965.8|9945.8|85
1742965800000|2025-03-26 05:10:00|9970.3|9950.3|9969.5|9949.5|9975.3|9955.3|9967.8|9947.8|49
1742966100000|2025-03-26 05:15:00|9969.8|9949.8|9971.5|9951.5|9973|9953|9964.8|9944.8|80
1742966400000|2025-03-26 05:20:00|9970.8|9950.8|9978.3|9958.3|9979.3|9959.3|9969.5|9949.5|67
1742966700000|2025-03-26 05:25:00|9978.8|9958.8|9980.4|9960.4|9985.5|9965.5|9974.4|9954.4|106
1742967000000|2025-03-26 05:30:00|9980.9|9960.9|9979|9959|9982|9962|9965.4|9945.4|360
1742967300000|2025-03-26 05:35:00|9978.8|9958.8|9986|9966|9989.5|9969.5|9974|9954|251
1742967600000|2025-03-26 05:40:00|9985|9965|9993|9973|9995|9975|9981.3|9961.3|212
1742967900000|2025-03-26 05:45:00|9993.5|9973.5|9995|9975|10001.3|9981.3|9990.3|9970.3|175
1742968200000|2025-03-26 05:50:00|9994.5|9974.5|10019.3|9999.3|10024.8|10004.8|9993.8|9973.8|244
1742968500000|2025-03-26 05:55:00|10018.3|9998.3|10015.5|9995.5|10019|9999|10010.3|9990.3|270
1742968800000|2025-03-26 06:00:00|10016|9996|10019.6|9999.6|10020|10000|10013|9993|202
1742969100000|2025-03-26 06:05:00|10019.3|9999.3|10015.8|9995.8|10026|10006|10010.8|9990.8|151
1742969400000|2025-03-26 06:10:00|10015.3|9995.3|10009.8|9989.8|10016.5|9996.5|10009|9989|144
1742969700000|2025-03-26 06:15:00|10010.3|9990.3|9992.3|9972.3|10010.8|9990.8|9990.8|9970.8|174
1742970000000|2025-03-26 06:20:00|9992.8|9972.8|9998.8|9978.8|9999|9979|9991|9971|161
1742970300000|2025-03-26 06:25:00|9999|9979|10010.3|9990.3|10011.8|9991.8|9998|9978|168
1742970600000|2025-03-26 06:30:00|10009.5|9989.5|10013.3|9993.3|10018.5|9998.5|10006|9986|164
1742970900000|2025-03-26 06:35:00|10013|9993|10022|10002|10022.5|10002.5|10011|9991|118
1742971200000|2025-03-26 06:40:00|10022.5|10002.5|10018.8|9998.8|10023.8|10003.8|10018|9998|92
1742971500000|2025-03-26 06:45:00|10018.3|9998.3|10012.3|9992.3|10018.3|9998.3|10007.8|9987.8|112
1742971800000|2025-03-26 06:50:00|10012.5|9992.5|9988.5|9968.5|10015.5|9995.5|9987.5|9967.5|150
1742972100000|2025-03-26 06:55:00|9988.3|9968.3|10002.1|9982.1|10002.4|9982.4|9988.3|9968.3|197
1742972400000|2025-03-26 07:00:00|10001.4|9981.4|9990.5|9970.5|10001.4|9981.4|9983|9963|280
1742972700000|2025-03-26 07:05:00|9991|9971|10006.3|9986.3|10007.3|9987.3|9988.5|9968.5|161
1742973000000|2025-03-26 07:10:00|10006|9986|10002.3|9982.3|10011.5|9991.5|9997|9977|143
1742973300000|2025-03-26 07:15:00|10002.5|9982.5|9997.5|9977.5|10004.8|9984.8|9994.3|9974.3|83
1742973600000|2025-03-26 07:20:00|9998|9978|9988.8|9968.8|9998.5|9978.5|9984.8|9964.8|95
1742973900000|2025-03-26 07:25:00|9988.3|9968.3|9995.8|9975.8|9996.8|9976.8|9979.8|9959.8|97
1742974200000|2025-03-26 07:30:00|9995.3|9975.3|9985.8|9965.8|9995.3|9975.3|9984.8|9964.8|115
1742974500000|2025-03-26 07:35:00|9985|9965|9983.3|9963.3|9987.3|9967.3|9979.5|9959.5|101
1742974800000|2025-03-26 07:40:00|9983.8|9963.8|9979.8|9959.8|9987.5|9967.5|9979.8|9959.8|79
1742975100000|2025-03-26 07:45:00|9979.5|9959.5|9997.8|9977.8|9999.3|9979.3|9979.3|9959.3|123
1742975400000|2025-03-26 07:50:00|9997.3|9977.3|10012.8|9992.8|10013.3|9993.3|9997|9977|104
1742975700000|2025-03-26 07:55:00|10013.5|9993.5|9984.1|9964.1|10019.4|9999.4|9983.4|9963.4|206
1742976000000|2025-03-26 08:00:00|9983.9|9963.9|9978.4|9958.4|9988.1|9968.1|9972.6|9952.6|291
1742976300000|2025-03-26 08:05:00|9978.1|9958.1|9973.6|9953.6|9979.9|9959.9|9968.9|9948.9|171
1742976600000|2025-03-26 08:10:00|9973.1|9953.1|9963.1|9943.1|9979.4|9959.4|9961.9|9941.9|226
1742976900000|2025-03-26 08:15:00|9962.9|9942.9|9922.4|9912.4|9963.4|9944.3|9917.8|9907|289
1742977200000|2025-03-26 08:20:00|9922.5|9912.5|9910.4|9900.4|9929|9915.1|9901|9886|253
1742977500000|2025-03-26 08:25:00|9909.8|9899.8|9926.5|9916.5|9930.4|9917.6|9897.9|9887.9|239
1742977800000|2025-03-26 08:30:00|9926.1|9916.1|9944|9924|9945.4|9933.1|9923.3|9909.3|167
1742978100000|2025-03-26 08:35:00|9944.3|9924.3|9947.4|9927.4|9958.6|9938.6|9944.3|9924.3|136
1742978400000|2025-03-26 08:40:00|9948.1|9928.1|9945.4|9925.4|9955.1|9935.1|9944.4|9924.4|157
1742978700000|2025-03-26 08:45:00|9944.9|9924.9|9942.4|9922.4|9946.1|9926.1|9939.4|9919.4|104
1742979000000|2025-03-26 08:50:00|9942.1|9922.1|9945|9925|9945|9925|9933.6|9913.6|135
1742979300000|2025-03-26 08:55:00|9943.1|9923.1|9951|9931|9951.6|9931.6|9943.1|9923.1|124
1742979600000|2025-03-26 09:00:00|9952.4|9932.4|9961.5|9941.5|9961.6|9941.6|9941.9|9921.9|190
1742979900000|2025-03-26 09:05:00|9961.4|9941.4|9967.1|9947.1|9968|9948|9960.6|9940.6|74
1742980200000|2025-03-26 09:10:00|9967.4|9947.4|9958.9|9938.9|9971.4|9951.4|9950.1|9930.1|73
1742980500000|2025-03-26 09:15:00|9958.8|9938.8|9936.9|9916.9|9961.3|9941.3|9935.6|9915.6|97
1742980800000|2025-03-26 09:20:00|9936.4|9916.4|9935.3|9915.3|9938.5|9918.5|9927|9907|98
1742981100000|2025-03-26 09:25:00|9931.5|9911.5|9937.5|9917.5|9940.6|9920.6|9930.9|9910.9|70
1742981400000|2025-03-26 09:30:00|9938|9918|9947.4|9927.4|9951.4|9931.4|9938|9918|107
1742981700000|2025-03-26 09:35:00|9945.9|9925.9|9956.4|9936.4|9957|9937|9941.6|9921.6|110
1742982000000|2025-03-26 09:40:00|9956.9|9936.9|9955.8|9935.8|9958.5|9938.5|9946.6|9926.6|105
1742982300000|2025-03-26 09:45:00|9955.5|9935.5|9952.5|9932.5|9955.5|9935.5|9946.8|9926.8|47
1742982600000|2025-03-26 09:50:00|9952.3|9932.3|9950.3|9930.3|9952.5|9932.5|9945.8|9925.8|44
1742982900000|2025-03-26 09:55:00|9950|9930|9946.8|9926.8|9950.5|9930.5|9943.5|9923.5|58
1742983200000|2025-03-26 10:00:00|9945.5|9925.5|9942|9922|9946.3|9926.3|9941.3|9921.3|70
1742983500000|2025-03-26 10:05:00|9941.8|9921.8|9939.8|9919.8|9942.8|9922.8|9936.5|9916.5|81
1742983800000|2025-03-26 10:10:00|9940|9920|9947.3|9927.3|9947.3|9927.3|9938.3|9918.3|72
1742984100000|2025-03-26 10:15:00|9947|9927|9942.8|9922.8|9947|9927|9941.3|9921.3|37
1742984400000|2025-03-26 10:20:00|9942.3|9922.3|9945.3|9925.3|9947.3|9927.3|9939.5|9919.5|65
1742984700000|2025-03-26 10:25:00|9945.5|9925.5|9953|9933|9953.3|9933.3|9945.5|9925.5|55
1742985000000|2025-03-26 10:30:00|9952.8|9932.8|9953|9933|9956.8|9936.8|9949.3|9929.3|119
1742985300000|2025-03-26 10:35:00|9952.8|9932.8|9952.3|9932.3|9953.3|9933.3|9948.3|9928.3|79
1742985600000|2025-03-26 10:40:00|9951.8|9931.8|9948.1|9938.1|9955|9940.9|9946.3|9931.8|53
1742985900000|2025-03-26 10:45:00|9948|9938|9949.8|9939.8|9949.8|9939.8|9948|9938|25
1742986200000|2025-03-26 10:50:00|9949.5|9939.5|9946.9|9936.9|9955.6|9939.5|9943.1|9929.8|119
1742986500000|2025-03-26 10:55:00|9945.5|9935.5|9947.5|9937.5|9952.1|9939.1|9945.5|9931.4|36
1742986800000|2025-03-26 11:00:00|9947.1|9937.1|9942.4|9932.4|9951.9|9938.4|9939.1|9925|105
1742987100000|2025-03-26 11:05:00|9942.3|9932.3|9953.6|9943.6|9955.9|9944.1|9940.3|9930.3|83
1742987400000|2025-03-26 11:10:00|9952.8|9942.8|9951.3|9941.3|9957.3|9942.8|9945.3|9931.8|42
1742987700000|2025-03-26 11:15:00|9955.5|9935.5|9951.4|9941.4|9960|9944.4|9949.1|9932.9|98
1742988000000|2025-03-26 11:20:00|9951.3|9941.3|9947.8|9937.8|9958|9943.3|9946.5|9935.1|73
1742988300000|2025-03-26 11:25:00|9947.5|9937.5|9953.4|9943.4|9953.8|9943.8|9944.9|9934.9|99
1742988600000|2025-03-26 11:30:00|9953.1|9943.1|9953.6|9943.6|9960.1|9944.5|9946|9930.4|67
1742988900000|2025-03-26 11:35:00|9954.3|9944.3|9951.5|9941.5|9957.1|9944.4|9948.9|9934.9|42
1742989200000|2025-03-26 11:40:00|9951.6|9941.6|9959.1|9949.1|9960.3|9949.3|9950.4|9940.3|41
1742989500000|2025-03-26 11:45:00|9959.6|9949.6|9965.1|9955.1|9973.5|9957.8|9959.1|9944.8|126
1742989800000|2025-03-26 11:50:00|9964.9|9954.9|9958.8|9948.8|9965|9955|9950.4|9940.4|129
1742990100000|2025-03-26 11:55:00|9958.5|9948.5|9946.5|9936.5|9958.8|9948.8|9945.1|9932.3|179
1742990400000|2025-03-26 12:00:00|9946.4|9936.4|9938.9|9928.9|9947.1|9937.1|9938.9|9928.9|193
1742990700000|2025-03-26 12:05:00|9938.5|9928.5|9914.4|9904.4|9938.8|9928.8|9914.1|9904.1|182
1742991000000|2025-03-26 12:10:00|9912.9|9902.9|9922.8|9912.8|9924|9914|9911.3|9900|166
1742991300000|2025-03-26 12:15:00|9922.1|9912.1|9914.9|9904.9|9922.1|9912.1|9911.3|9901.3|177
1742991600000|2025-03-26 12:20:00|9914.6|9904.6|9915.6|9905.6|9920.6|9910.6|9911.3|9900.5|126
1742991900000|2025-03-26 12:25:00|9916.1|9906.1|9916.1|9906.1|9920.6|9906.9|9912.1|9899.8|104
1742992200000|2025-03-26 12:30:00|9916|9906|9916.1|9906.1|9919.3|9909.3|9910.6|9900.6|274
1742992500000|2025-03-26 12:35:00|9915.8|9905.8|9927.9|9917.9|9930|9918.4|9914.3|9904.3|277
1742992800000|2025-03-26 12:40:00|9927.6|9917.6|9935.1|9925.1|9938.3|9928.3|9927.6|9915.1|217
1742993100000|2025-03-26 12:45:00|9934.8|9924.8|9942.5|9932.5|9945.6|9933.6|9931.3|9921.3|170
1742993400000|2025-03-26 12:50:00|9941.9|9931.9|9943|9933|9948.1|9938.1|9935.8|9925.8|221
1742993700000|2025-03-26 12:55:00|9943.3|9933.3|9950.5|9940.5|9950.8|9940.8|9937.5|9925|253
1742994000000|2025-03-26 13:00:00|9950.6|9940.6|9960.8|9950.8|9962.4|9952.4|9950.4|9940.4|588
1742994300000|2025-03-26 13:05:00|9961|9951|9970.8|9960.8|9975.3|9965.3|9959.4|9949.4|374
1742994600000|2025-03-26 13:10:00|9971|9961|9972.3|9962.3|9973|9963|9961.8|9951.8|328
1742994900000|2025-03-26 13:15:00|9972.5|9962.5|9970.5|9960.5|9976.3|9966.3|9968.5|9958.5|258
1742995200000|2025-03-26 13:20:00|9970.4|9960.4|9935.9|9925.9|9972.3|9961.9|9932|9922|483
1742995500000|2025-03-26 13:25:00|9936.1|9926.1|9926.6|9916.6|9938.8|9928.8|9920.5|9910.5|450
1742995800000|2025-03-26 13:30:00|9926.8|9916.8|9929.4|9919.4|9935|9924.5|9922.8|9912.8|419
1742996100000|2025-03-26 13:35:00|9929.6|9919.6|9933|9923|9944.5|9934.5|9928.5|9918.5|408
1742996400000|2025-03-26 13:40:00|9933.3|9923.3|9941|9931|9946.3|9933.4|9933.3|9923.3|332
1742996700000|2025-03-26 13:45:00|9941.3|9931.3|9934.6|9924.6|9943.8|9933.8|9930.4|9919.6|318
1742997000000|2025-03-26 13:50:00|9934.4|9924.4|9940.1|9930.1|9941.6|9931.6|9933.4|9923.4|282
1742997300000|2025-03-26 13:55:00|9939.9|9929.9|9936.4|9926.4|9946.4|9933.5|9933.4|9921.1|348
1742997600000|2025-03-26 14:00:00|9935.9|9925.9|9944.4|9934.4|9952|9942|9935.4|9925.4|320
1742997900000|2025-03-26 14:05:00|9944.6|9934.6|9948|9938|9954.9|9944.9|9942.3|9932.3|340
1742998200000|2025-03-26 14:10:00|9947.8|9937.8|9953.4|9943.4|9953.4|9943.4|9944|9934|373
1742998500000|2025-03-26 14:15:00|9953.6|9943.6|9955.1|9945.1|9959|9946.3|9947.1|9937.1|365
1742998800000|2025-03-26 14:20:00|9954.9|9944.9|9948|9938|9959|9949|9942.3|9932.3|373
1742999100000|2025-03-26 14:25:00|9948.5|9938.5|9951.3|9941.3|9952.8|9942.8|9943.6|9933.6|335
1742999400000|2025-03-26 14:30:00|9952.4|9942.4|9948|9938|9957.8|9947.8|9947.4|9933.6|293
1742999700000|2025-03-26 14:35:00|9948.4|9938.4|9952|9942|9952|9942|9942.1|9932.1|350
1743000000000|2025-03-26 14:40:00|9951.6|9941.6|9947|9937|9957.4|9947.4|9946.3|9936.3|303
1743000300000|2025-03-26 14:45:00|9946.8|9936.8|9951.4|9941.4|9958.4|9948.4|9946.8|9936.8|346
1743000600000|2025-03-26 14:50:00|9951.8|9941.8|9947.6|9937.6|9953.5|9943.5|9946.6|9936.6|370
1743000900000|2025-03-26 14:55:00|9946.8|9936.8|9940.6|9930.6|9949.8|9939.8|9936.9|9926.9|343
1743001200000|2025-03-26 15:00:00|9940.9|9930.9|9952.8|9942.8|9953.4|9943.4|9937.6|9927.6|370
1743001500000|2025-03-26 15:05:00|9951.9|9941.9|9950.5|9940.5|9959.3|9949.3|9948.3|9933.6|249
1743001800000|2025-03-26 15:10:00|9950.3|9940.3|9948|9938|9950.3|9940.3|9944|9934|186
1743002100000|2025-03-26 15:15:00|9947.8|9937.8|9946|9936|9951.5|9941.5|9944.4|9934.4|204
1743002400000|2025-03-26 15:20:00|9945.8|9935.8|9948|9938|9955.6|9942.1|9945.3|9935.3|234
1743002700000|2025-03-26 15:25:00|9947.6|9937.6|9951.5|9941.5|9952|9942|9943.6|9933.6|188
1743003000000|2025-03-26 15:30:00|9951.4|9941.4|9950.8|9940.8|9960.8|9950.8|9948.1|9935.4|268
1743003300000|2025-03-26 15:35:00|9950.5|9940.5|9939.6|9929.6|9956.1|9946.1|9938.3|9928.3|239
1743003600000|2025-03-26 15:40:00|9939.4|9929.4|9948.5|9938.5|9951.1|9941.1|9938.4|9928.4|158
1743003900000|2025-03-26 15:45:00|9949|9939|9936.8|9926.8|9950.4|9939.5|9933.3|9923.3|223
1743004200000|2025-03-26 15:50:00|9937.1|9927.1|9935.3|9925.3|9937.3|9927.3|9928.9|9918.9|250
1743004500000|2025-03-26 15:55:00|9935.1|9925.1|9933.3|9923.3|9935.5|9925.5|9928|9918|337
1743004800000|2025-03-26 16:00:00|9933.4|9923.4|9935|9925|9936|9926|9929.3|9919.3|193
1743005100000|2025-03-26 16:05:00|9935.3|9925.3|9939.4|9929.4|9942.5|9932.5|9932|9922|201
1743005400000|2025-03-26 16:10:00|9940|9930|9934|9924|9943.1|9933.1|9929.9|9919.9|274
1743005700000|2025-03-26 16:15:00|9933.8|9923.8|9935.4|9925.4|9940.1|9930.1|9932.5|9922.5|245
1743006000000|2025-03-26 16:20:00|9935.3|9925.3|9937.5|9927.5|9941.1|9931.1|9935|9925|183
1743006300000|2025-03-26 16:25:00|9937.8|9927.8|9931.1|9921.1|9938.3|9928.3|9929.8|9919.8|251
1743006600000|2025-03-26 16:30:00|9930.8|9920.8|9934.3|9924.3|9937.6|9927.6|9927.4|9914.9|206
1743006900000|2025-03-26 16:35:00|9934.5|9924.5|9933.8|9923.8|9941|9931|9932.1|9919.5|175
1743007200000|2025-03-26 16:40:00|9934.4|9924.4|9928.5|9918.5|9936.9|9926.9|9927.1|9913.1|171
1743007500000|2025-03-26 16:45:00|9928.3|9918.3|9936.1|9926.1|9938.9|9928.9|9928.3|9918.3|250
1743007800000|2025-03-26 16:50:00|9935.9|9925.9|9938.8|9928.8|9944.4|9934|9935.4|9923.6|203
1743008100000|2025-03-26 16:55:00|9938.6|9928.6|9943.5|9923.5|9950.9|9930.9|9932.4|9917.4|236
1743008400000|2025-03-26 17:00:00|9943.9|9923.9|9945.9|9925.9|9946.1|9926.1|9942.8|9922.8|46
1743008700000|2025-03-26 17:05:00|9945.4|9925.4|9945.9|9925.9|9946.9|9926.9|9942.6|9922.6|34
1743009000000|2025-03-26 17:10:00|9946.1|9926.1|9946.1|9926.1|9948.4|9928.4|9945.9|9925.9|27
1743009300000|2025-03-26 17:15:00|9946.4|9926.4|9937.4|9917.4|9947.6|9927.6|9937.4|9917.4|97
1743009600000|2025-03-26 17:20:00|9937.6|9917.6|9936.9|9916.9|9937.6|9917.6|9932.9|9912.9|48
1743009900000|2025-03-26 17:25:00|9937.1|9917.1|9936.6|9916.6|9940.6|9920.6|9933.4|9913.4|84
1743010200000|2025-03-26 17:30:00|9936.9|9916.9|9933.9|9913.9|9937|9917|9927.9|9907.9|40
1743010500000|2025-03-26 17:35:00|9933|9913|9933.9|9913.9|9933.9|9913.9|9929.9|9909.9|29
1743010800000|2025-03-26 17:40:00|9934.1|9914.1|9939.1|9919.1|9939.1|9919.1|9934.1|9914.1|40
1743011100000|2025-03-26 17:45:00|9938.6|9918.6|9934.4|9914.4|9938.6|9918.6|9932.4|9912.4|36
1743011400000|2025-03-26 17:50:00|9934.6|9914.6|9934.4|9914.4|9935.6|9915.6|9933.4|9913.4|50
1743011700000|2025-03-26 17:55:00|9934.1|9914.1|9933.9|9913.9|9934.1|9914.1|9931.9|9911.9|37
1743012000000|2025-03-26 18:00:00|9934.1|9914.1|9935.1|9915.1|9935.4|9915.4|9934.1|9914.1|30
1743012300000|2025-03-26 18:05:00|9934.9|9914.9|9933.6|9913.6|9935.1|9915.1|9933.6|9913.6|26
1743012600000|2025-03-26 18:10:00|9933.5|9913.5|9933.5|9913.5|9933.9|9913.9|9932.6|9912.6|25
1743012900000|2025-03-26 18:15:00|9933.6|9913.6|9932.1|9912.1|9933.6|9913.6|9932.1|9912.1|16
1743013200000|2025-03-26 18:20:00|9931.9|9911.9|9928.6|9908.6|9931.9|9911.9|9928.6|9908.6|11
1743013500000|2025-03-26 18:25:00|9928.9|9908.9|9931.4|9911.4|9931.4|9911.4|9928.9|9908.9|11
1743013800000|2025-03-26 18:30:00|9931.6|9911.6|9928.4|9908.4|9934.6|9914.6|9928.4|9908.4|32
1743014100000|2025-03-26 18:35:00|9928.6|9908.6|9928.9|9908.9|9928.9|9908.9|9928.6|9908.6|2
1743014400000|2025-03-26 18:40:00|9928.4|9908.4|9927.1|9907.1|9928.9|9908.9|9927.1|9907.1|15
1743014700000|2025-03-26 18:45:00|9926.9|9906.9|9923.1|9903.1|9926.9|9906.9|9920.9|9900.9|22
1743015000000|2025-03-26 18:50:00|9923.6|9903.6|9920.4|9900.4|9924.1|9904.1|9919.6|9899.6|15
1743015300000|2025-03-26 18:55:00|9920.1|9900.1|9918.4|9896.4|9921.4|9900.1|9915.8|9893.8|14
1743037200000|2025-03-27 01:00:00|9950.1|9930.1|9940.4|9920.4|9950.6|9930.6|9938.4|9918.4|242
1743037500000|2025-03-27 01:05:00|9940.1|9920.1|9923.4|9903.4|9944.4|9924.4|9918.4|9898.4|397
1743037800000|2025-03-27 01:10:00|9922.9|9902.9|9907.4|9887.4|9926.8|9906.8|9907.4|9887.4|348
1743038100000|2025-03-27 01:15:00|9907.6|9887.6|9920.3|9900.3|9922.3|9902.3|9901.6|9881.6|384
1743038400000|2025-03-27 01:20:00|9919.5|9899.5|9926.9|9906.9|9929.1|9909.1|9913.6|9893.6|310
1743038700000|2025-03-27 01:25:00|9927.9|9907.9|9935.1|9915.1|9937.1|9917.1|9927.4|9907.4|339
1743039000000|2025-03-27 01:30:00|9935.4|9915.4|9932|9912|9942.6|9922.6|9930.1|9910.1|339
1743039300000|2025-03-27 01:35:00|9932.3|9912.3|9941|9921|9945.4|9925.4|9932.3|9912.3|322
1743039600000|2025-03-27 01:40:00|9940.6|9920.6|9941.1|9921.1|9942|9922|9934.8|9914.8|264
1743039900000|2025-03-27 01:45:00|9940.9|9920.9|9940.9|9920.9|9942.3|9922.3|9933.3|9913.3|234
1743040200000|2025-03-27 01:50:00|9941.3|9921.3|9948.4|9928.4|9954.9|9934.9|9940.1|9920.1|333
1743040500000|2025-03-27 01:55:00|9948.1|9928.1|9947.8|9927.8|9953.4|9933.4|9945.5|9925.5|278
1743040800000|2025-03-27 02:00:00|9947.4|9927.4|9946|9926|9955.3|9935.3|9945.3|9925.3|271
1743041100000|2025-03-27 02:05:00|9946.3|9926.3|9953.6|9933.6|9954|9934|9945.4|9925.4|151
1743041400000|2025-03-27 02:10:00|9953.5|9933.5|9951.9|9931.9|9959|9939|9949.4|9929.4|147
1743041700000|2025-03-27 02:15:00|9952.4|9932.4|9948.5|9928.5|9952.4|9932.4|9945.9|9925.9|65
1743042000000|2025-03-27 02:20:00|9948.9|9928.9|9950.1|9930.1|9952.4|9932.4|9947.6|9927.6|101
1743042300000|2025-03-27 02:25:00|9950.6|9930.6|9950|9930|9952.1|9932.1|9949.9|9929.9|102
1743042600000|2025-03-27 02:30:00|9949.6|9929.6|9974.1|9954.1|9975.1|9955.1|9948.3|9928.3|258
1743042900000|2025-03-27 02:35:00|9973.5|9953.5|9978.9|9958.9|9980.4|9960.4|9967.4|9947.4|333
1743043200000|2025-03-27 02:40:00|9979.5|9959.5|9990.4|9970.4|9993|9973|9976.4|9956.4|261
1743043500000|2025-03-27 02:45:00|9990.1|9970.1|9990.4|9970.4|9992.3|9972.3|9981.4|9961.4|266
1743043800000|2025-03-27 02:50:00|9990.6|9970.6|9989.6|9969.6|9993.1|9973.1|9984.1|9964.1|251
1743044100000|2025-03-27 02:55:00|9990.1|9970.1|9988.4|9968.4|9996.6|9976.6|9985.4|9965.4|205
1743044400000|2025-03-27 03:00:00|9988.1|9968.1|9981.5|9961.5|9989.9|9969.9|9980.4|9960.4|259
1743044700000|2025-03-27 03:05:00|9981.1|9961.1|9981.6|9961.6|9982.6|9962.6|9976.6|9956.6|211
1743045000000|2025-03-27 03:10:00|9981.3|9961.3|9987.4|9967.4|9988.5|9968.5|9979.8|9959.8|202
1743045300000|2025-03-27 03:15:00|9987.6|9967.6|9986.5|9966.5|9991.4|9971.4|9980.6|9960.6|140
1743045600000|2025-03-27 03:20:00|9986.1|9966.1|9988.6|9968.6|9993.6|9973.6|9986.1|9966.1|159
1743045900000|2025-03-27 03:25:00|9989.3|9969.3|9984.1|9964.1|9991|9971|9979.9|9959.9|208
1743046200000|2025-03-27 03:30:00|9983.9|9963.9|9979.4|9959.4|9986.1|9966.1|9979.4|9959.4|73
1743046500000|2025-03-27 03:35:00|9979.1|9959.1|9986.8|9966.8|9990.9|9970.9|9976.9|9956.9|127
1743046800000|2025-03-27 03:40:00|9987|9967|9988.1|9968.1|9989.1|9969.1|9984.1|9964.1|81
1743047100000|2025-03-27 03:45:00|9987.9|9967.9|9980.4|9960.4|9990.6|9970.6|9979.1|9959.1|59
1743047400000|2025-03-27 03:50:00|9980|9960|9987.5|9967.5|9988.3|9968.3|9978.3|9958.3|79
1743047700000|2025-03-27 03:55:00|9987.8|9967.8|9986.6|9966.6|9991.4|9971.4|9986.1|9966.1|55
1743048000000|2025-03-27 04:00:00|9986.3|9966.3|9986.1|9966.1|9986.3|9966.3|9982.3|9962.3|58
1743048300000|2025-03-27 04:05:00|9985.6|9965.6|9986.9|9966.9|9990.1|9970.1|9983.9|9963.9|123
1743048600000|2025-03-27 04:10:00|9987.4|9967.4|9993.1|9973.1|9994.1|9974.1|9982.6|9962.6|81
1743048900000|2025-03-27 04:15:00|9992.9|9972.9|9990.1|9970.1|9994.1|9974.1|9989.4|9969.4|74
1743049200000|2025-03-27 04:20:00|9989.8|9969.8|9987.3|9967.3|9990|9970|9986.4|9966.4|55
1743049500000|2025-03-27 04:25:00|9987.4|9967.4|9987.5|9967.5|9989.6|9969.6|9985.9|9965.9|48
1743049800000|2025-03-27 04:30:00|9987.8|9967.8|9985.9|9965.9|9988.9|9968.9|9985|9965|47
1743050100000|2025-03-27 04:35:00|9986.1|9966.1|9984.4|9964.4|9988.9|9968.9|9984.4|9964.4|41
1743050400000|2025-03-27 04:40:00|9984.6|9964.6|9981.6|9961.6|9984.6|9964.6|9980.9|9960.9|33
1743050700000|2025-03-27 04:45:00|9981.4|9961.4|9981.5|9961.5|9982.6|9962.6|9979.8|9959.8|42
1743051000000|2025-03-27 04:50:00|9981.9|9961.9|9980.8|9960.8|9982.1|9962.1|9980.6|9960.6|34
1743051300000|2025-03-27 04:55:00|9980.5|9960.5|9980.5|9960.5|9982.1|9962.1|9980.3|9960.3|48
1743051600000|2025-03-27 05:00:00|9980.8|9960.8|9982.1|9962.1|9983.6|9963.6|9975.9|9955.9|114
1743051900000|2025-03-27 05:05:00|9981.9|9961.9|9978.1|9958.1|9981.9|9961.9|9976.8|9956.8|109
1743052200000|2025-03-27 05:10:00|9977.9|9957.9|9980.4|9960.4|9980.6|9960.6|9975.1|9955.1|92
1743052500000|2025-03-27 05:15:00|9980.1|9960.1|9980.9|9960.9|9982.3|9962.3|9978.4|9958.4|79
1743052800000|2025-03-27 05:20:00|9980.6|9960.6|9980.1|9960.1|9984.4|9964.4|9980.1|9960.1|61
1743053100000|2025-03-27 05:25:00|9980.4|9960.4|9976.6|9956.6|9981.9|9961.9|9975.9|9955.9|99
1743053400000|2025-03-27 05:30:00|9976.1|9956.1|9995.4|9975.4|9996.6|9976.6|9976.1|9956.1|265
1743053700000|2025-03-27 05:35:00|9995.6|9975.6|9995.4|9975.4|9997.1|9977.1|9990|9970|179
1743054000000|2025-03-27 05:40:00|9995.1|9975.1|9997.4|9977.4|10007.3|9987.3|9994.8|9974.8|228
1743054300000|2025-03-27 05:45:00|9997.6|9977.6|9993.5|9973.5|9999.1|9979.1|9985.9|9965.9|240
1743054600000|2025-03-27 05:50:00|9993.3|9973.3|9976.6|9956.6|9996.1|9976.1|9975.4|9955.4|318
1743054900000|2025-03-27 05:55:00|9977|9957|9970.1|9950.1|9978.1|9958.1|9966.4|9946.4|346
1743055200000|2025-03-27 06:00:00|9969.8|9949.8|9977.6|9957.6|9979.6|9959.6|9964.9|9944.9|333
1743055500000|2025-03-27 06:05:00|9977.9|9957.9|9975.1|9955.1|9979.9|9959.9|9970.8|9950.8|263
1743055800000|2025-03-27 06:10:00|9975.4|9955.4|9973.8|9953.8|9977.4|9957.4|9969.1|9949.1|228
1743056100000|2025-03-27 06:15:00|9973.4|9953.4|9973.8|9953.8|9978.6|9958.6|9971.9|9951.9|157
1743056400000|2025-03-27 06:20:00|9974|9954|9975|9955|9978.3|9958.3|9970.4|9950.4|154
1743056700000|2025-03-27 06:25:00|9975.4|9955.4|9970.9|9950.9|9975.8|9955.8|9967.4|9947.4|209
1743057000000|2025-03-27 06:30:00|9970.6|9950.6|9964.6|9944.6|9973.1|9953.1|9961.8|9941.8|246
1743057300000|2025-03-27 06:35:00|9964.9|9944.9|9968.8|9948.8|9970.9|9950.9|9964.9|9944.9|212
1743057600000|2025-03-27 06:40:00|9968.1|9948.1|9972.6|9952.6|9974.6|9954.6|9967.4|9947.4|166
1743057900000|2025-03-27 06:45:00|9972.9|9952.9|9966.5|9946.5|9974.4|9954.4|9966.5|9946.5|197
1743058200000|2025-03-27 06:50:00|9966.1|9946.1|9961.9|9941.9|9969.5|9949.5|9961.9|9941.9|214
1743058500000|2025-03-27 06:55:00|9961.4|9941.4|9956.1|9936.1|9962.1|9942.1|9951.4|9931.4|183
1743058800000|2025-03-27 07:00:00|9955.9|9935.9|9948.8|9928.8|9955.9|9935.9|9945.3|9925.3|191
1743059100000|2025-03-27 07:05:00|9948.4|9928.4|9950|9930|9953.9|9933.9|9947.5|9927.5|158
1743059400000|2025-03-27 07:10:00|9949.8|9929.8|9934.4|9914.4|9951.9|9931.9|9931.8|9911.8|153
1743059700000|2025-03-27 07:15:00|9934.1|9914.1|9942.9|9922.9|9942.9|9922.9|9933.6|9913.6|112
1743060000000|2025-03-27 07:20:00|9942.6|9922.6|9939.4|9919.4|9944.4|9924.4|9938.1|9918.1|124
1743060300000|2025-03-27 07:25:00|9939.9|9919.9|9938.5|9918.5|9941.4|9921.4|9935.4|9915.4|92
1743060600000|2025-03-27 07:30:00|9938.1|9918.1|9936.6|9916.6|9943.6|9923.6|9933.4|9913.4|144
1743060900000|2025-03-27 07:35:00|9936.4|9916.4|9939.3|9919.3|9940.6|9920.6|9934.5|9914.5|119
1743061200000|2025-03-27 07:40:00|9939|9919|9934.8|9914.8|9943.6|9923.6|9934.8|9914.8|119
1743061500000|2025-03-27 07:45:00|9934.5|9914.5|9934.5|9914.5|9939.4|9919.4|9932.9|9912.9|100
1743061800000|2025-03-27 07:50:00|9935|9915|9931|9911|9935.3|9915.3|9925.9|9905.9|120
1743062100000|2025-03-27 07:55:00|9931.4|9911.4|9925.9|9915.9|9932.4|9920.5|9921.5|9909.1|195
1743062400000|2025-03-27 08:00:00|9925.6|9915.6|9919|9909|9929|9916.4|9912.1|9899.6|313
1743062700000|2025-03-27 08:05:00|9919.3|9909.3|9881|9871|9919.5|9909.5|9881|9870|223
1743063000000|2025-03-27 08:10:00|9880.8|9870.8|9891.1|9881.1|9895.6|9885.6|9865.5|9855.5|329
1743063300000|2025-03-27 08:15:00|9890.8|9880.8|9894.5|9884.5|9903.9|9889.5|9890.1|9880.1|173
1743063600000|2025-03-27 08:20:00|9894.1|9884.1|9893|9883|9900.6|9887.3|9890.5|9878.9|227
1743063900000|2025-03-27 08:25:00|9893.4|9883.4|9882|9872|9893.4|9883.4|9877.8|9867.8|263
1743064200000|2025-03-27 08:30:00|9881.5|9871.5|9864.1|9854.1|9885|9875|9863.9|9853.9|275
1743064500000|2025-03-27 08:35:00|9863.9|9853.9|9864.9|9854.9|9867.8|9855.8|9858.9|9846|152
1743064800000|2025-03-27 08:40:00|9864.1|9854.1|9869|9859|9874.1|9864.1|9863.3|9853.3|160
1743065100000|2025-03-27 08:45:00|9868.8|9858.8|9869.5|9859.5|9876.5|9866.5|9866.8|9856.8|181
1743065400000|2025-03-27 08:50:00|9869.8|9859.8|9868|9858|9871.4|9861.4|9860.9|9850.9|167
1743065700000|2025-03-27 08:55:00|9868.3|9858.3|9878.9|9868.9|9880|9870|9864|9854|266
1743066000000|2025-03-27 09:00:00|9878.6|9868.6|9866.6|9856.6|9878.6|9868.6|9865.1|9855.1|257
1743066300000|2025-03-27 09:05:00|9866.4|9856.4|9862|9852|9870.8|9860.8|9860.5|9850.5|220
1743066600000|2025-03-27 09:10:00|9862.3|9852.3|9862.5|9852.5|9865|9855|9857.4|9847.4|173
1743066900000|2025-03-27 09:15:00|9862.3|9852.3|9853|9843|9862.5|9852.5|9842.3|9832.3|231
1743067200000|2025-03-27 09:20:00|9853.1|9843.1|9851.4|9841.4|9853.1|9843.1|9846|9836|139
1743067500000|2025-03-27 09:25:00|9851.6|9841.6|9844.9|9834.9|9853|9843|9843.4|9833.4|180
1743067800000|2025-03-27 09:30:00|9844.6|9834.6|9837.8|9827.8|9845.8|9835.8|9835.9|9825.9|198
1743068100000|2025-03-27 09:35:00|9837.4|9827.4|9838.1|9828.1|9839|9829|9832.5|9822.5|143
1743068400000|2025-03-27 09:40:00|9837.9|9827.9|9847.3|9837.3|9849.5|9839.5|9837.4|9827.4|155
1743068700000|2025-03-27 09:45:00|9847|9837|9839.1|9829.1|9851.3|9838.4|9838.6|9827.3|146
1743069000000|2025-03-27 09:50:00|9838.6|9828.6|9842.8|9832.8|9844.3|9834.3|9837.6|9827.6|85
1743069300000|2025-03-27 09:55:00|9842.5|9832.5|9850|9840|9856.1|9840.8|9842.5|9832.5|145
1743069600000|2025-03-27 10:00:00|9850.3|9840.3|9853.1|9843.1|9856.1|9846.1|9845.6|9835.6|193
1743069900000|2025-03-27 10:05:00|9852.9|9842.9|9862.4|9852.4|9862.6|9852.6|9852.5|9842.5|208
1743070200000|2025-03-27 10:10:00|9862.6|9852.6|9858.5|9848.5|9866.3|9855.4|9857.3|9846.3|179
1743070500000|2025-03-27 10:15:00|9858.3|9848.3|9854|9844|9863.9|9850.9|9851.5|9841.5|234
1743070800000|2025-03-27 10:20:00|9853.6|9843.6|9848|9838|9854.8|9844.8|9843.9|9833.9|196
1743071100000|2025-03-27 10:25:00|9847.9|9837.9|9837.9|9827.9|9851.3|9840.1|9837.5|9827.5|215
1743071400000|2025-03-27 10:30:00|9837.6|9827.6|9852.9|9842.9|9853.8|9843.8|9837.6|9827.6|223
1743071700000|2025-03-27 10:35:00|9852.5|9842.5|9849.1|9839.1|9852.9|9842.9|9846.4|9836.4|165
1743072000000|2025-03-27 10:40:00|9849|9839|9855.6|9845.6|9857|9847|9848.5|9838.5|152
1743072300000|2025-03-27 10:45:00|9855.4|9845.4|9863.1|9853.1|9863.9|9853.9|9851.1|9841.1|174
1743072600000|2025-03-27 10:50:00|9862.4|9852.4|9858.4|9848.4|9862.4|9852.4|9854.9|9844.9|112
1743072900000|2025-03-27 10:55:00|9858.3|9848.3|9852.5|9842.5|9859.8|9849.8|9849.6|9839.6|187
1743073200000|2025-03-27 11:00:00|9852.4|9842.4|9856.3|9846.3|9859.3|9849.3|9847.3|9837.3|273
1743073500000|2025-03-27 11:05:00|9856|9846|9861.9|9851.9|9863.9|9853.9|9855.4|9845.4|213
1743073800000|2025-03-27 11:10:00|9862|9852|9847.9|9837.9|9862|9852|9846.3|9836.3|172
1743074100000|2025-03-27 11:15:00|9848.1|9838.1|9845.6|9835.6|9848.1|9838.1|9841|9831|144
1743074400000|2025-03-27 11:20:00|9845.5|9835.5|9847.4|9837.4|9848.1|9838.1|9841.4|9831.4|134
1743074700000|2025-03-27 11:25:00|9847.1|9837.1|9845.8|9835.8|9847.9|9837.9|9841|9831|161
1743075000000|2025-03-27 11:30:00|9846.1|9836.1|9845|9835|9849.5|9839.5|9844.4|9834.4|143
1743075300000|2025-03-27 11:35:00|9844.8|9834.8|9845.4|9835.4|9852|9839|9844|9831.6|112
1743075600000|2025-03-27 11:40:00|9845.1|9835.1|9840.4|9830.4|9846.9|9835.4|9839.1|9825.3|150
1743075900000|2025-03-27 11:45:00|9840.6|9830.6|9850|9840|9851.6|9841.6|9840.5|9830.5|164
1743076200000|2025-03-27 11:50:00|9849.8|9839.8|9842|9832|9850|9840|9842|9832|157
1743076500000|2025-03-27 11:55:00|9841.9|9831.9|9838.3|9828.3|9844.3|9834.3|9831.5|9821.5|168
1743076800000|2025-03-27 12:00:00|9838|9828|9839|9829|9843.9|9833.9|9838|9828|167
1743077100000|2025-03-27 12:05:00|9839.5|9829.5|9844|9834|9844|9834|9837|9827|153
1743077400000|2025-03-27 12:10:00|9844.3|9834.3|9848.9|9838.9|9853.3|9843.3|9838.4|9828.4|254
1743077700000|2025-03-27 12:15:00|9848.6|9838.6|9846.3|9836.3|9848.8|9838.8|9841.4|9831.4|240
1743078000000|2025-03-27 12:20:00|9846.1|9836.1|9841.3|9831.3|9847|9837|9838.8|9828.8|185
1743078300000|2025-03-27 12:25:00|9841|9831|9847.8|9837.8|9851.3|9841.3|9839.9|9829.9|174
1743078600000|2025-03-27 12:30:00|9847.5|9837.5|9850|9840|9865.8|9855.8|9847.5|9837|363
1743078900000|2025-03-27 12:35:00|9850.3|9840.3|9855.6|9845.6|9856.1|9846.1|9847.9|9837.9|301
1743079200000|2025-03-27 12:40:00|9855.9|9845.9|9861.3|9851.3|9861.8|9851.8|9854.8|9844.8|256
1743079500000|2025-03-27 12:45:00|9860.6|9850.6|9849.1|9839.1|9860.6|9850.6|9847.5|9837.5|328
1743079800000|2025-03-27 12:50:00|9848.9|9838.9|9841|9831|9849.8|9839.8|9837.8|9827.8|320
1743080100000|2025-03-27 12:55:00|9841.3|9831.3|9852.8|9842.8|9853.5|9843.5|9838.5|9828.5|350
1743080400000|2025-03-27 13:00:00|9854.1|9844.1|9866.1|9856.1|9871.3|9859.1|9854.1|9844.1|692
1743080700000|2025-03-27 13:05:00|9866|9856|9864.1|9854.1|9876.5|9866.5|9861.5|9851.5|597
1743081000000|2025-03-27 13:10:00|9864.4|9854.4|9848.3|9838.3|9867.5|9857.5|9847.5|9837.5|550
1743081300000|2025-03-27 13:15:00|9847.9|9837.9|9846|9836|9853.9|9843.9|9843.5|9833.5|451
1743081600000|2025-03-27 13:20:00|9845.8|9835.8|9837.8|9827.8|9846.9|9836.9|9832.1|9822.1|515
1743081900000|2025-03-27 13:25:00|9837.4|9827.4|9845.1|9835.1|9846.6|9836.6|9836.1|9826.1|397
1743082200000|2025-03-27 13:30:00|9844|9834|9827.3|9817.3|9849.6|9839.6|9825.9|9815.9|437
1743082500000|2025-03-27 13:35:00|9827.1|9817.1|9822.5|9812.5|9832.5|9822.5|9822.5|9811.8|494
1743082800000|2025-03-27 13:40:00|9822.4|9812.4|9824.1|9814.1|9827.8|9817.8|9817.6|9807.6|499
1743083100000|2025-03-27 13:45:00|9824.4|9814.4|9829.9|9819.9|9833.5|9823.5|9821.5|9811.5|445
1743083400000|2025-03-27 13:50:00|9829.3|9819.3|9840.3|9830.3|9841.3|9831.3|9827.4|9817.4|395
1743083700000|2025-03-27 13:55:00|9840|9830|9836.5|9826.5|9843|9833|9832.8|9822.8|420
1743084000000|2025-03-27 14:00:00|9836.8|9826.8|9834|9824|9837.6|9827.6|9829.5|9819.5|422
1743084300000|2025-03-27 14:05:00|9834.3|9824.3|9820.5|9810.5|9835.4|9825.4|9818.3|9808.3|423
1743084600000|2025-03-27 14:10:00|9820.3|9810.3|9822.4|9812.4|9825.3|9815.3|9814.8|9804.8|397
1743084900000|2025-03-27 14:15:00|9822.5|9812.5|9827.3|9817.3|9827.9|9817.9|9818.1|9808.1|345
1743085200000|2025-03-27 14:20:00|9827.5|9817.5|9816.5|9806.5|9829.1|9817.9|9814.5|9804.5|388
1743085500000|2025-03-27 14:25:00|9816.8|9806.8|9822.4|9812.4|9822.5|9812.5|9813.6|9803.6|455
1743085800000|2025-03-27 14:30:00|9821.9|9811.9|9827.8|9817.8|9829.8|9819.8|9820.4|9810.4|319
1743086100000|2025-03-27 14:35:00|9828|9818|9837.6|9827.6|9840.5|9830.5|9821.5|9811.5|405
1743086400000|2025-03-27 14:40:00|9838.5|9828.5|9840|9830|9842.6|9832.3|9833.1|9822.6|358
1743086700000|2025-03-27 14:45:00|9840.3|9830.3|9839.1|9829.1|9842.4|9832.4|9831.4|9821.4|395
1743087000000|2025-03-27 14:50:00|9839.4|9829.4|9834.8|9824.8|9843.1|9830|9826.3|9816.3|408
1743087300000|2025-03-27 14:55:00|9834.5|9824.5|9833.9|9823.9|9840.1|9830.1|9831|9821|325
1743087600000|2025-03-27 15:00:00|9833.3|9823.3|9829|9819|9834.4|9824.4|9826.5|9816.5|271
1743087900000|2025-03-27 15:05:00|9829.3|9819.3|9842.3|9832.3|9842.6|9832.6|9827.3|9817.3|190
1743088200000|2025-03-27 15:10:00|9842|9832|9841.6|9831.6|9844.5|9834.5|9834.6|9824.6|311
1743088500000|2025-03-27 15:15:00|9841.3|9831.3|9844|9834|9848.5|9835.1|9840.6|9828.1|233
1743088800000|2025-03-27 15:20:00|9843.6|9833.6|9840.3|9830.3|9844.3|9834.3|9834.9|9824.9|181
1743089100000|2025-03-27 15:25:00|9839.5|9829.5|9837.9|9827.9|9841.3|9831.3|9833.9|9823.9|211
1743089400000|2025-03-27 15:30:00|9838|9828|9838.3|9828.3|9844.5|9834.5|9832.8|9822.8|276
1743089700000|2025-03-27 15:35:00|9837.9|9827.9|9845.8|9835.8|9849.5|9839.5|9837.9|9827.9|294
1743090000000|2025-03-27 15:40:00|9846|9836|9847.4|9837.4|9848.6|9838.6|9836.3|9826.3|218
1743090300000|2025-03-27 15:45:00|9846.9|9836.9|9850.9|9840.9|9854.8|9844.8|9846.9|9836.9|216
1743090600000|2025-03-27 15:50:00|9850.8|9840.8|9851.3|9841.3|9852.8|9842.8|9845.3|9835.3|334
1743090900000|2025-03-27 15:55:00|9851|9841|9850.3|9840.3|9853.3|9843.3|9845.8|9835.8|318
1743091200000|2025-03-27 16:00:00|9850.5|9840.5|9851.3|9841.3|9854.5|9844.5|9843.6|9833.6|236
1743091500000|2025-03-27 16:05:00|9851.1|9841.1|9851.4|9841.4|9856.5|9846.5|9849.6|9839.6|213
1743091800000|2025-03-27 16:10:00|9851.5|9841.5|9850.3|9840.3|9854.8|9843.6|9850.3|9834.8|144
1743092100000|2025-03-27 16:15:00|9850.1|9840.1|9844.8|9834.8|9851.3|9841.3|9842.5|9832.5|252
1743092400000|2025-03-27 16:20:00|9844.5|9834.5|9846.3|9836.3|9848.3|9838.3|9843.5|9833.5|194
1743092700000|2025-03-27 16:25:00|9846.5|9836.5|9852.1|9842.1|9855.6|9845.6|9844.3|9834.3|256
1743093000000|2025-03-27 16:30:00|9851.9|9841.9|9842.6|9832.6|9855.8|9845.8|9840.9|9830.9|240
1743093300000|2025-03-27 16:35:00|9842.4|9832.4|9841.6|9831.6|9847.3|9837.3|9839.6|9826.3|228
1743093600000|2025-03-27 16:40:00|9841.5|9831.5|9841|9831|9842.5|9832.5|9836.4|9826.4|201
1743093900000|2025-03-27 16:45:00|9840.4|9830.4|9853.1|9843.1|9855.4|9845.4|9840.4|9830.4|281
1743094200000|2025-03-27 16:50:00|9853|9843|9854.3|9844.3|9854.3|9844.3|9850|9840|162
1743094500000|2025-03-27 16:55:00|9854.5|9844.5|9852.8|9842.8|9854.5|9844.5|9849.5|9839.5|130
1743094800000|2025-03-27 17:00:00|9853.1|9843.1|9851.1|9841.1|9855.6|9845.6|9851.1|9841.1|70
1743095100000|2025-03-27 17:05:00|9850.6|9840.6|9854.4|9844.4|9855.9|9845.9|9848.4|9838.4|57
1743095400000|2025-03-27 17:10:00|9854.6|9844.6|9859.1|9849.1|9863.1|9850.9|9853.6|9840|46
1743095700000|2025-03-27 17:15:00|9859.4|9849.4|9860.1|9850.1|9860.6|9850.6|9857.9|9847.9|30
1743096000000|2025-03-27 17:20:00|9859.9|9849.9|9859.9|9849.9|9860.3|9850.3|9858.5|9848.5|36
1743096300000|2025-03-27 17:25:00|9859.6|9849.6|9859.9|9849.9|9861.9|9851.9|9858.6|9848.6|37
1743096600000|2025-03-27 17:30:00|9860.1|9850.1|9856.9|9846.9|9860.4|9850.4|9856.9|9846.9|38
1743096900000|2025-03-27 17:35:00|9856.6|9846.6|9857.9|9847.9|9858.1|9848.1|9855.9|9845.9|29
1743097200000|2025-03-27 17:40:00|9858.1|9848.1|9853.4|9843.4|9858.1|9848.1|9853.4|9843.4|50
1743097500000|2025-03-27 17:45:00|9853.6|9843.6|9853.4|9843.4|9854.4|9844.4|9852.6|9842.6|43
1743097800000|2025-03-27 17:50:00|9853.6|9843.6|9856.1|9846.1|9857.4|9847.4|9852.6|9842.6|62
1743098100000|2025-03-27 17:55:00|9857.1|9847.1|9856.1|9846.1|9857.5|9847.5|9855.4|9845.4|27
1743098400000|2025-03-27 18:00:00|9855.6|9845.6|9853.9|9843.9|9863.9|9853.4|9853.6|9842.3|45
1743098700000|2025-03-27 18:05:00|9854.4|9844.4|9853.5|9843.5|9854.4|9844.4|9853.4|9843.4|41
1743099000000|2025-03-27 18:10:00|9853.4|9843.4|9856.1|9846.1|9856.9|9846.9|9853.4|9843.4|41
1743099300000|2025-03-27 18:15:00|9856.6|9846.6|9855.4|9845.4|9856.9|9846.9|9851.6|9841.6|52
1743099600000|2025-03-27 18:20:00|9855|9845|9853.6|9843.6|9855.6|9845.6|9853.1|9843.1|30
1743099900000|2025-03-27 18:25:00|9853.4|9843.4|9853.6|9843.6|9859|9844.1|9852.4|9838.4|29
1743100200000|2025-03-27 18:30:00|9853.9|9843.9|9854.1|9844.1|9858.5|9844.1|9852.6|9838.5|24
1743100500000|2025-03-27 18:35:00|9853.9|9843.9|9853.6|9843.6|9854.1|9844.1|9853.6|9843.6|10
1743100800000|2025-03-27 18:40:00|9854.1|9844.1|9854.4|9844.4|9860.1|9844.4|9854.1|9840.1|9
1743101100000|2025-03-27 18:45:00|9854.8|9844.8|9853.1|9843.1|9855.4|9845.4|9853.1|9843.1|19
1743101400000|2025-03-27 18:50:00|9852.9|9842.9|9853.4|9843.4|9854.3|9844.3|9852.9|9842.9|10
1743101700000|2025-03-27 18:55:00|9853.6|9843.6|9861.9|9839.9|9861.9|9844.6|9853.6|9837.4|11
1743123600000|2025-03-28 01:00:00|9852.6|9832.6|9859.9|9839.9|9862.9|9842.9|9852.6|9832.6|254
1743123900000|2025-03-28 01:05:00|9860.1|9840.1|9845.9|9825.9|9860.6|9840.6|9845.1|9825.1|385
1743124200000|2025-03-28 01:10:00|9846.5|9826.5|9849.4|9829.4|9851.3|9831.3|9840.4|9820.4|332
1743124500000|2025-03-28 01:15:00|9849.8|9829.8|9847.9|9827.9|9851.1|9831.1|9844.6|9824.6|307
1743124800000|2025-03-28 01:20:00|9847.6|9827.6|9849.9|9829.9|9856.3|9836.3|9842.1|9822.1|279
1743125100000|2025-03-28 01:25:00|9849.6|9829.6|9841|9821|9849.6|9829.6|9836.9|9816.9|277
1743125400000|2025-03-28 01:30:00|9839.8|9819.8|9844.4|9824.4|9850|9830|9838.4|9818.4|347
1743125700000|2025-03-28 01:35:00|9844.1|9824.1|9843|9823|9852|9832|9840.4|9820.4|284
1743126000000|2025-03-28 01:40:00|9842.8|9822.8|9836.5|9816.5|9843.9|9823.9|9832.8|9812.8|299
1743126300000|2025-03-28 01:45:00|9836.6|9816.6|9840|9820|9840|9820|9820.6|9800.6|427
1743126600000|2025-03-28 01:50:00|9839.5|9819.5|9837.6|9817.6|9839.5|9819.5|9829.3|9809.3|398
1743126900000|2025-03-28 01:55:00|9837.9|9817.9|9832.5|9812.5|9837.9|9817.9|9829|9809|314
1743127200000|2025-03-28 02:00:00|9832.4|9812.4|9842.4|9822.4|9842.6|9822.6|9828.8|9808.8|343
1743127500000|2025-03-28 02:05:00|9843.6|9823.6|9852.1|9832.1|9856.1|9836.1|9841.9|9821.9|403
1743127800000|2025-03-28 02:10:00|9852.6|9832.6|9851.9|9831.9|9857.6|9837.6|9843.9|9823.9|390
1743128100000|2025-03-28 02:15:00|9851.4|9831.4|9852.5|9832.5|9853.9|9833.9|9849.1|9829.1|163
1743128400000|2025-03-28 02:20:00|9852.3|9832.3|9849.1|9829.1|9853.5|9833.5|9848.4|9828.4|151
1743128700000|2025-03-28 02:25:00|9849.5|9829.5|9849.9|9829.9|9852.9|9832.9|9845.9|9825.9|157
1743129000000|2025-03-28 02:30:00|9850.3|9830.3|9841.3|9821.3|9854|9834|9836.4|9816.4|462
1743129300000|2025-03-28 02:35:00|9841|9821|9846.9|9826.9|9848.5|9828.5|9839.8|9819.8|333
1743129600000|2025-03-28 02:40:00|9846.5|9826.5|9841.8|9821.8|9849.1|9829.1|9835.9|9815.9|407
1743129900000|2025-03-28 02:45:00|9842.1|9822.1|9843.4|9823.4|9847.4|9827.4|9839.5|9819.5|346
1743130200000|2025-03-28 02:50:00|9843.6|9823.6|9828|9808|9843.6|9823.6|9824.4|9804.4|332
1743130500000|2025-03-28 02:55:00|9828.3|9808.3|9824.5|9804.5|9830.5|9810.5|9824.4|9804.4|359
1743130800000|2025-03-28 03:00:00|9824.1|9804.1|9828.6|9808.6|9830.9|9810.9|9822.5|9802.5|331
1743131100000|2025-03-28 03:05:00|9828.4|9808.4|9832.4|9812.4|9834.6|9814.6|9825.9|9805.9|307
1743131400000|2025-03-28 03:10:00|9832.5|9812.5|9830.9|9810.9|9834.6|9814.6|9827.9|9807.9|258
1743131700000|2025-03-28 03:15:00|9830.6|9810.6|9827.9|9807.9|9834.1|9814.1|9827.1|9807.1|242
1743132000000|2025-03-28 03:20:00|9827.5|9807.5|9824|9804|9828.3|9808.3|9820.6|9800.6|356
1743132300000|2025-03-28 03:25:00|9823.9|9803.9|9819.1|9799.1|9826.5|9806.5|9817.4|9797.4|352
1743132600000|2025-03-28 03:30:00|9818.6|9798.6|9812.1|9792.1|9819.1|9799.1|9811.9|9791.9|126
1743132900000|2025-03-28 03:35:00|9812.4|9792.4|9815.4|9795.4|9816.3|9796.3|9812.4|9792.4|75
1743133200000|2025-03-28 03:40:00|9815|9795|9815.1|9795.1|9815.6|9795.6|9813.8|9793.8|71
1743133500000|2025-03-28 03:45:00|9815.4|9795.4|9820.5|9800.5|9821.1|9801.1|9814.9|9794.9|56
1743133800000|2025-03-28 03:50:00|9820.4|9800.4|9828.5|9808.5|9828.8|9808.8|9819.4|9799.4|77
1743134100000|2025-03-28 03:55:00|9828.3|9808.3|9828.5|9808.5|9829.1|9809.1|9827.3|9807.3|50
1743134400000|2025-03-28 04:00:00|9828.8|9808.8|9831|9811|9832.6|9812.6|9826.6|9806.6|61
1743134700000|2025-03-28 04:05:00|9830.8|9810.8|9827.9|9807.9|9832.1|9812.1|9827.8|9807.8|32
1743135000000|2025-03-28 04:10:00|9827.8|9807.8|9828|9808|9830.5|9810.5|9825.8|9805.8|55
1743135300000|2025-03-28 04:15:00|9828.1|9808.1|9831.9|9811.9|9832.6|9812.6|9827.5|9807.5|47
1743135600000|2025-03-28 04:20:00|9832|9812|9831.8|9811.8|9834.8|9814.8|9830.4|9810.4|68
1743135900000|2025-03-28 04:25:00|9832|9812|9833.1|9813.1|9834.5|9814.5|9832|9812|35
1743136200000|2025-03-28 04:30:00|9833|9813|9828.9|9808.9|9837.4|9817.4|9828.4|9808.4|80
1743136500000|2025-03-28 04:35:00|9828.6|9808.6|9830.5|9810.5|9832.3|9812.3|9828.5|9808.5|54
1743136800000|2025-03-28 04:40:00|9830.6|9810.6|9832.1|9812.1|9834.6|9814.6|9830.4|9810.4|47
1743137100000|2025-03-28 04:45:00|9831.9|9811.9|9833.1|9813.1|9835.5|9815.5|9831.9|9811.9|68
1743137400000|2025-03-28 04:50:00|9832.9|9812.9|9835.1|9815.1|9836.1|9816.1|9832.5|9812.5|68
1743137700000|2025-03-28 04:55:00|9835.5|9815.5|9835.5|9815.5|9835.9|9815.9|9832.1|9812.1|53
1743138000000|2025-03-28 05:00:00|9835.8|9815.8|9837.6|9817.6|9837.6|9817.6|9834.5|9814.5|39
1743138300000|2025-03-28 05:05:00|9837.4|9817.4|9837.3|9817.3|9839.5|9819.5|9836.4|9816.4|40
1743138600000|2025-03-28 05:10:00|9837|9817|9835.1|9815.1|9838.1|9818.1|9834.6|9814.6|76
1743138900000|2025-03-28 05:15:00|9835.5|9815.5|9835.1|9815.1|9836.3|9816.3|9831.4|9811.4|69
1743139200000|2025-03-28 05:20:00|9834.9|9814.9|9827.4|9807.4|9838|9818|9827.4|9807.4|88
1743139500000|2025-03-28 05:25:00|9827.1|9807.1|9823.1|9803.1|9827.1|9807.1|9822.9|9802.9|116
1743139800000|2025-03-28 05:30:00|9823.4|9803.4|9824.4|9804.4|9828.1|9808.1|9818.5|9798.5|293
1743140100000|2025-03-28 05:35:00|9824.1|9804.1|9823.3|9803.3|9828.1|9808.1|9823.3|9803.3|166
1743140400000|2025-03-28 05:40:00|9823.5|9803.5|9822.6|9802.6|9825.5|9805.5|9821|9801|220
1743140700000|2025-03-28 05:45:00|9823|9803|9817.6|9797.6|9823.4|9803.4|9810.9|9790.9|303
1743141000000|2025-03-28 05:50:00|9817.9|9797.9|9812.1|9792.1|9818.1|9798.1|9811.4|9791.4|295
1743141300000|2025-03-28 05:55:00|9811.9|9791.9|9824.5|9804.5|9826.1|9806.1|9811.1|9791.1|256
1743141600000|2025-03-28 06:00:00|9824.1|9804.1|9823.5|9803.5|9831.8|9811.8|9820.1|9800.1|337
1743141900000|2025-03-28 06:05:00|9823.4|9803.4|9815|9795|9825.1|9805.1|9814.4|9794.4|306
1743142200000|2025-03-28 06:10:00|9814.5|9794.5|9816.3|9796.3|9821.6|9801.6|9814.1|9794.1|239
1743142500000|2025-03-28 06:15:00|9816.5|9796.5|9827|9807|9827.5|9807.5|9814.3|9794.3|303
1743142800000|2025-03-28 06:20:00|9827.6|9807.6|9817.8|9797.8|9828.1|9808.1|9816.8|9796.8|301
1743143100000|2025-03-28 06:25:00|9817.9|9797.9|9822.1|9802.1|9823.4|9803.4|9816.6|9796.6|269
1743143400000|2025-03-28 06:30:00|9821.9|9801.9|9822.4|9802.4|9827|9807|9815.6|9795.6|296
1743143700000|2025-03-28 06:35:00|9822.6|9802.6|9827.9|9807.9|9832.9|9812.9|9820.8|9800.8|262
1743144000000|2025-03-28 06:40:00|9827.5|9807.5|9828.9|9808.9|9833.9|9813.9|9824.5|9804.5|254
1743144300000|2025-03-28 06:45:00|9829.1|9809.1|9832.3|9812.3|9833.5|9813.5|9825.1|9805.1|269
1743144600000|2025-03-28 06:50:00|9832.8|9812.8|9828.4|9808.4|9834.6|9814.6|9827|9807|219
1743144900000|2025-03-28 06:55:00|9828.1|9808.1|9822.1|9802.1|9828.9|9808.9|9820.4|9800.4|165
1743145200000|2025-03-28 07:00:00|9822.4|9802.4|9821.1|9801.1|9824.9|9804.9|9820.4|9800.4|108
1743145500000|2025-03-28 07:05:00|9820.9|9800.9|9817.3|9797.3|9824|9804|9816.4|9796.4|139
1743145800000|2025-03-28 07:10:00|9817.1|9797.1|9812.5|9792.5|9817.6|9797.6|9809.6|9789.6|133
1743146100000|2025-03-28 07:15:00|9812.3|9792.3|9812.6|9792.6|9814.6|9794.6|9809.6|9789.6|101
1743146400000|2025-03-28 07:20:00|9812.3|9792.3|9810.5|9790.5|9813.6|9793.6|9809.5|9789.5|101
1743146700000|2025-03-28 07:25:00|9810.8|9790.8|9810.4|9790.4|9811.9|9791.9|9809.6|9789.6|81
1743147000000|2025-03-28 07:30:00|9810.6|9790.6|9797.6|9777.6|9813.4|9793.4|9793.1|9773.1|149
1743147300000|2025-03-28 07:35:00|9797.4|9777.4|9779.9|9759.9|9800.9|9780.9|9779.9|9759.9|207
1743147600000|2025-03-28 07:40:00|9779.6|9759.6|9789.1|9769.1|9789.9|9769.9|9773.4|9753.4|176
1743147900000|2025-03-28 07:45:00|9789.3|9769.3|9770.4|9750.4|9789.3|9769.3|9768.1|9748.1|207
1743148200000|2025-03-28 07:50:00|9770.1|9750.1|9768.6|9748.6|9780.1|9760.1|9768.1|9748.1|174
1743148500000|2025-03-28 07:55:00|9768.9|9748.9|9773.8|9763.8|9778.1|9767.3|9764.4|9748.1|180
1743148800000|2025-03-28 08:00:00|9773.5|9763.5|9781.6|9771.6|9784.8|9774.8|9767.3|9757.3|380
1743149100000|2025-03-28 08:05:00|9781.3|9771.3|9777.3|9767.3|9784.4|9774.4|9776.1|9766.1|230
1743149400000|2025-03-28 08:10:00|9777|9767|9773.1|9763.1|9779|9769|9768.8|9758.8|263
1743149700000|2025-03-28 08:15:00|9772.9|9762.9|9763.3|9753.3|9772.9|9762.9|9761.5|9751.5|264
1743150000000|2025-03-28 08:20:00|9763.5|9753.5|9761.8|9751.8|9764.5|9754.5|9756.6|9744|230
1743150300000|2025-03-28 08:25:00|9762.4|9752.4|9758.6|9748.6|9767.6|9757.6|9757.1|9747.1|227
1743150600000|2025-03-28 08:30:00|9758.5|9748.5|9746.5|9736.5|9765.1|9754.8|9746.5|9733.9|235
1743150900000|2025-03-28 08:35:00|9746.8|9736.8|9748.8|9738.8|9755.9|9745.9|9743.9|9733.9|183
1743151200000|2025-03-28 08:40:00|9748.9|9738.9|9762.4|9752.4|9762.4|9752.4|9746.9|9734.4|197
1743151500000|2025-03-28 08:45:00|9762.1|9752.1|9768.1|9758.1|9768.1|9758.1|9757|9747|149
1743151800000|2025-03-28 08:50:00|9768.5|9758.5|9772|9762|9776.9|9762.8|9765.5|9755.5|190
1743152100000|2025-03-28 08:55:00|9771.8|9761.8|9771.8|9761.8|9773.6|9763.6|9765.6|9755.6|191
1743152400000|2025-03-28 09:00:00|9772.6|9762.6|9773.9|9763.9|9781.5|9771.5|9768.5|9758.5|283
1743152700000|2025-03-28 09:05:00|9773.6|9763.6|9785.8|9775.8|9789.3|9779.3|9772.9|9762.9|189
1743153000000|2025-03-28 09:10:00|9786|9776|9788.9|9778.9|9789.3|9779.3|9781.3|9765.4|178
1743153300000|2025-03-28 09:15:00|9788.6|9778.6|9791.6|9781.6|9795.9|9783.5|9788.4|9774.1|161
1743153600000|2025-03-28 09:20:00|9792.3|9782.3|9792.3|9782.3|9793.8|9783.8|9788.6|9778.6|137
1743153900000|2025-03-28 09:25:00|9792.6|9782.6|9792.4|9782.4|9793.6|9783.6|9790.5|9780.5|86
1743154200000|2025-03-28 09:30:00|9792.6|9782.6|9804.9|9794.9|9807|9797|9786.1|9776.1|212
1743154500000|2025-03-28 09:35:00|9804.8|9794.8|9798.3|9788.3|9805.1|9795.1|9794.1|9784.1|186
1743154800000|2025-03-28 09:40:00|9798.1|9788.1|9799.8|9789.8|9807|9797|9796|9786|153
1743155100000|2025-03-28 09:45:00|9799.4|9789.4|9801.5|9791.5|9804.1|9794.1|9794.5|9784.5|153
1743155400000|2025-03-28 09:50:00|9802|9792|9806.4|9796.4|9811.1|9796.5|9798.6|9788.6|103
1743155700000|2025-03-28 09:55:00|9806.3|9796.3|9809.4|9799.4|9812.4|9799.4|9803.8|9790.5|81
1743156000000|2025-03-28 10:00:00|9809.6|9799.6|9803.8|9793.8|9811.5|9799.9|9802|9791.5|80
1743156300000|2025-03-28 10:05:00|9803.5|9793.5|9805.9|9795.9|9808.5|9798.5|9801.8|9791.8|90
1743156600000|2025-03-28 10:10:00|9805.6|9795.6|9808.9|9798.9|9808.9|9798.9|9804.8|9794.8|64
1743156900000|2025-03-28 10:15:00|9809.3|9799.3|9806.3|9796.3|9809.6|9799.6|9806|9796|86
1743157200000|2025-03-28 10:20:00|9806|9796|9805.4|9795.4|9809.3|9799.3|9802.3|9792.3|143
1743157500000|2025-03-28 10:25:00|9804|9794|9798.6|9788.6|9805.3|9795.3|9796.6|9786.6|157
1743157800000|2025-03-28 10:30:00|9798.9|9788.9|9799|9789|9803.1|9790.8|9793.9|9781.9|142
1743158100000|2025-03-28 10:35:00|9798.6|9788.6|9802.4|9792.4|9803.1|9793.1|9794.9|9784.9|116
1743158400000|2025-03-28 10:40:00|9802|9792|9800|9790|9802|9792|9797.4|9787.4|77
1743158700000|2025-03-28 10:45:00|9800.3|9790.3|9803.6|9793.6|9804.4|9794.4|9798|9788|69
1743159000000|2025-03-28 10:50:00|9803.9|9793.9|9804.9|9794.9|9805.8|9795.8|9802.9|9792.9|49
1743159300000|2025-03-28 10:55:00|9805|9795|9799.5|9789.5|9805.3|9795.3|9799.5|9789.5|102
1743159600000|2025-03-28 11:00:00|9799.3|9789.3|9805.5|9795.5|9805.8|9795.8|9797.6|9787.6|116
1743159900000|2025-03-28 11:05:00|9805.1|9795.1|9808.9|9788.9|9810.6|9796.3|9804|9787.9|111
1743160200000|2025-03-28 11:10:00|9809.1|9789.1|9807|9797|9809.6|9799.5|9802.6|9787.6|100
1743160500000|2025-03-28 11:15:00|9806.8|9796.8|9808.3|9798.3|9810.6|9800.6|9806.8|9796.8|69
1743160800000|2025-03-28 11:20:00|9808.5|9798.5|9808|9798|9809.6|9799.6|9806.3|9796.3|112
1743161100000|2025-03-28 11:25:00|9807.8|9797.8|9808.5|9798.5|9809.5|9799.5|9806.4|9796.4|71
1743161400000|2025-03-28 11:30:00|9808.1|9798.1|9807|9797|9811.8|9798.1|9804.1|9791.3|62
1743161700000|2025-03-28 11:35:00|9807.3|9797.3|9807.5|9797.5|9808.6|9798.6|9804.9|9794.9|95
1743162000000|2025-03-28 11:40:00|9807.3|9797.3|9819.4|9809.4|9820.6|9810.6|9805.5|9795.5|101
1743162300000|2025-03-28 11:45:00|9819.6|9809.6|9823.8|9813.8|9824.8|9814.8|9812.5|9802.5|99
1743162600000|2025-03-28 11:50:00|9823.6|9813.6|9822.5|9812.5|9824.5|9814.5|9818.3|9808.3|94
1743162900000|2025-03-28 11:55:00|9822.3|9812.3|9829.6|9819.6|9830.3|9819.8|9821.6|9810.3|82
1743163200000|2025-03-28 12:00:00|9829.9|9819.9|9819|9809|9832.8|9822.8|9817.5|9807.5|204
1743163500000|2025-03-28 12:05:00|9818.8|9808.8|9822.3|9812.3|9823.9|9813.9|9817.8|9807.8|153
1743163800000|2025-03-28 12:10:00|9822.8|9812.8|9831.1|9821.1|9831.8|9821.8|9820|9810|278
1743164100000|2025-03-28 12:15:00|9830.5|9820.5|9825.5|9815.5|9832.6|9822.6|9825.4|9815.4|195
1743164400000|2025-03-28 12:20:00|9825.8|9815.8|9826.8|9816.8|9827.1|9817.1|9822.6|9812.6|172
1743164700000|2025-03-28 12:25:00|9826.5|9816.5|9827.9|9817.9|9828.3|9818.3|9824|9814|184
1743165000000|2025-03-28 12:30:00|9828.4|9818.4|9839.9|9829.9|9844.1|9834.1|9825.3|9815.3|360
1743165300000|2025-03-28 12:35:00|9840.8|9830.8|9839.1|9829.1|9843|9833|9836.9|9826.9|282
1743165600000|2025-03-28 12:40:00|9838.9|9828.9|9836.8|9826.8|9841.3|9831.3|9831.5|9821.5|243
1743165900000|2025-03-28 12:45:00|9836.5|9826.5|9835.3|9825.3|9836.5|9826.5|9830.9|9820.9|190
1743166200000|2025-03-28 12:50:00|9835|9825|9834.5|9824.5|9838.5|9828.5|9832.4|9822.4|204
1743166500000|2025-03-28 12:55:00|9834.3|9824.3|9828|9818|9834.3|9824.3|9823.4|9813.4|285
1743166800000|2025-03-28 13:00:00|9828.9|9818.9|9841.5|9831.5|9853.4|9843.4|9828.9|9818.9|553
1743167100000|2025-03-28 13:05:00|9841.3|9831.3|9886.3|9876.3|9891.6|9881.6|9840.5|9830.5|656
1743167400000|2025-03-28 13:10:00|9886|9876|9870|9860|9887.5|9876|9868|9858|613
1743167700000|2025-03-28 13:15:00|9869.8|9859.8|9874.6|9864.6|9876.5|9866.5|9861.5|9851.5|501
1743168000000|2025-03-28 13:20:00|9874.4|9864.4|9865.3|9855.3|9874.4|9864.4|9859.4|9849.4|432
1743168300000|2025-03-28 13:25:00|9865|9855|9861.8|9851.8|9866.8|9856.8|9859.3|9849.3|351
1743168600000|2025-03-28 13:30:00|9861.9|9851.9|9851.9|9841.9|9864.5|9854.5|9848|9838|352
1743168900000|2025-03-28 13:35:00|9851.5|9841.5|9851.4|9841.4|9859.4|9848.1|9849|9836.8|410
1743169200000|2025-03-28 13:40:00|9851.6|9841.6|9849.9|9839.9|9863.3|9848.6|9849|9837.5|347
1743169500000|2025-03-28 13:45:00|9849|9839|9858.3|9848.3|9861.8|9851.8|9849|9839|359
1743169800000|2025-03-28 13:50:00|9858|9848|9860.5|9850.5|9868.8|9853.9|9855.5|9845.5|405
1743170100000|2025-03-28 13:55:00|9860.8|9850.8|9848.5|9838.5|9863.1|9853.1|9846.6|9836.6|370
1743170400000|2025-03-28 14:00:00|9848.3|9838.3|9847.5|9827.5|9853.8|9843.8|9840.3|9827.5|401
1743170700000|2025-03-28 14:05:00|9847.9|9827.9|9837.1|9827.1|9852|9838.4|9833.8|9821.1|438
1743171000000|2025-03-28 14:10:00|9836.8|9826.8|9823.9|9813.9|9842.3|9832.3|9823.4|9813.4|415
1743171300000|2025-03-28 14:15:00|9823.6|9813.6|9834.5|9824.5|9834.6|9824.5|9821|9811|411
1743171600000|2025-03-28 14:20:00|9834.8|9824.8|9836|9826|9840.8|9830.8|9833.8|9823.8|451
1743171900000|2025-03-28 14:25:00|9835.8|9825.8|9827.4|9817.4|9838|9828|9827.1|9817.1|394
1743172200000|2025-03-28 14:30:00|9827.1|9817.1|9817.8|9807.8|9829.5|9819.5|9810.9|9800.9|435
1743172500000|2025-03-28 14:35:00|9817.5|9807.5|9801.3|9791.3|9819|9809|9789.8|9776.8|464
1743172800000|2025-03-28 14:40:00|9801.5|9791.5|9819.1|9809.1|9819.3|9809.3|9800.4|9790.4|312
1743173100000|2025-03-28 14:45:00|9819|9809|9815|9805|9821.8|9811.8|9812.3|9802.3|333
1743173400000|2025-03-28 14:50:00|9815.3|9805.3|9806.8|9796.8|9818.6|9808.6|9803.9|9793.9|412
1743173700000|2025-03-28 14:55:00|9806.6|9796.6|9804.6|9794.6|9810.8|9800.8|9801|9788.4|467
1743174000000|2025-03-28 15:00:00|9804.5|9794.5|9809|9799|9811.9|9799.6|9801|9789.5|436
1743174300000|2025-03-28 15:05:00|9809.3|9799.3|9823|9813|9824.3|9814.3|9807.6|9797.6|378
1743174600000|2025-03-28 15:10:00|9823.5|9813.5|9828.3|9818.3|9831|9821|9821.5|9811.5|342
1743174900000|2025-03-28 15:15:00|9828.5|9818.5|9825.6|9815.6|9836.6|9823.1|9823.4|9813.4|321
1743175200000|2025-03-28 15:20:00|9825.9|9815.9|9838|9828|9838.5|9828.5|9825.9|9815.9|240
1743175500000|2025-03-28 15:25:00|9837.8|9827.8|9834.8|9824.8|9841.3|9831.3|9834|9824|302
1743175800000|2025-03-28 15:30:00|9834|9824|9825.9|9815.9|9835.5|9825.5|9824.9|9814.9|304
1743176100000|2025-03-28 15:35:00|9825.6|9815.6|9829.3|9819.3|9833.4|9823.4|9823|9813|237
1743176400000|2025-03-28 15:40:00|9829|9819|9826.5|9816.5|9832.8|9822.8|9825.5|9815.5|251
1743176700000|2025-03-28 15:45:00|9826.8|9816.8|9822.3|9812.3|9828.5|9818.5|9820|9810|263
1743177000000|2025-03-28 15:50:00|9821.9|9811.9|9817.5|9807.5|9822.8|9812.8|9815.9|9805.9|296
1743177300000|2025-03-28 15:55:00|9817.3|9807.3|9822|9812|9826.3|9816.3|9816|9806|252
1743177600000|2025-03-28 16:00:00|9821.3|9811.3|9831.6|9821.6|9833.5|9823.5|9820|9810|266
1743177900000|2025-03-28 16:05:00|9831.4|9821.4|9832|9822|9834.1|9824.1|9828.5|9818.5|180
1743178200000|2025-03-28 16:10:00|9832.3|9822.3|9826.8|9816.8|9832.3|9822.3|9822.4|9812.4|229
1743178500000|2025-03-28 16:15:00|9826.5|9816.5|9820.3|9810.3|9826.8|9816.8|9814|9804|273
1743178800000|2025-03-28 16:20:00|9820.5|9810.5|9823.9|9813.9|9827.5|9817.5|9818.5|9808.5|205
1743179100000|2025-03-28 16:25:00|9824|9814|9814.8|9804.8|9825|9815|9813.9|9803.9|301
1743179400000|2025-03-28 16:30:00|9814.5|9804.5|9813.8|9803.8|9823.4|9813.4|9812.5|9802.5|235
1743179700000|2025-03-28 16:35:00|9813.4|9803.4|9818.8|9808.8|9824.1|9814.1|9812.6|9802.6|214
1743180000000|2025-03-28 16:40:00|9818.5|9808.5|9801.6|9791.6|9818.5|9808.5|9801|9791|237
1743180300000|2025-03-28 16:45:00|9801.8|9791.8|9796.6|9786.6|9806.3|9796.3|9796|9786|278
1743180600000|2025-03-28 16:50:00|9796.5|9786.5|9806.5|9796.5|9812|9802|9796|9786|195
1743180900000|2025-03-28 16:55:00|9806.3|9796.3|9804.5|9784.5|9813.5|9796.4|9804.5|9784.5|171
1743181200000|2025-03-28 17:00:00|9803.8|9783.8|9799|9779|9803.9|9783.9|9794.5|9774.5|90
1743181500000|2025-03-28 17:05:00|9799.4|9779.4|9792.1|9772.1|9801.5|9781.5|9791.9|9771.9|71
1743181800000|2025-03-28 17:10:00|9791.8|9771.8|9793.1|9773.1|9796.8|9776.8|9791.5|9771.5|33
1743182100000|2025-03-28 17:15:00|9793.3|9773.3|9793.5|9773.5|9793.8|9773.8|9791.8|9771.8|17
1743182400000|2025-03-28 17:20:00|9793.8|9773.8|9789|9769|9793.8|9773.8|9788.6|9768.6|30
1743182700000|2025-03-28 17:25:00|9788.8|9768.8|9790.3|9770.3|9792|9772|9784.8|9764.8|46
1743183000000|2025-03-28 17:30:00|9790.8|9770.8|9793.4|9773.4|9793.4|9773.4|9790.1|9770.1|20
1743183300000|2025-03-28 17:35:00|9793.6|9773.6|9791|9771|9794.6|9774.6|9790.5|9770.5|35
1743183600000|2025-03-28 17:40:00|9791.3|9771.3|9792.3|9772.3|9792.5|9772.5|9791.3|9771.3|24
1743183900000|2025-03-28 17:45:00|9792.8|9772.8|9791.3|9771.3|9794.5|9774.5|9791.3|9771.3|20
1743184200000|2025-03-28 17:50:00|9791|9771|9786.5|9766.5|9791|9771|9784.9|9764.9|50
1743184500000|2025-03-28 17:55:00|9786.8|9766.8|9787.5|9767.5|9788.6|9768.6|9786.8|9766.8|21
1743184800000|2025-03-28 18:00:00|9787.8|9767.8|9786.5|9766.5|9788|9768|9785.6|9765.6|19
1743185100000|2025-03-28 18:05:00|9786.3|9766.3|9787|9767|9787|9767|9786|9766|8
1743185400000|2025-03-28 18:10:00|9787.4|9767.4|9786.8|9766.8|9788.6|9768.6|9786.5|9766.5|24
1743185700000|2025-03-28 18:15:00|9787.1|9767.1|9785.5|9765.5|9789|9769|9784.9|9764.9|58
1743186000000|2025-03-28 18:20:00|9785.8|9765.8|9788.8|9768.8|9790|9770|9785.8|9765.8|32
1743186300000|2025-03-28 18:25:00|9788.5|9768.5|9784.6|9764.6|9788.9|9768.9|9784.1|9764.1|59
1743186600000|2025-03-28 18:30:00|9784.9|9764.9|9784.8|9764.8|9785.9|9765.9|9783.5|9763.5|32
1743186900000|2025-03-28 18:35:00|9785|9765|9784.8|9764.8|9785.6|9765.6|9784.5|9764.5|11
1743187200000|2025-03-28 18:40:00|9784.9|9764.9|9785.5|9765.5|9786.1|9766.1|9784.1|9764.1|20
1743187500000|2025-03-28 18:45:00|9785.8|9765.8|9786.5|9766.5|9786.5|9766.5|9785|9765|17
1743187800000|2025-03-28 18:50:00|9787|9767|9795.9|9775.9|9796.8|9776.8|9787|9767|28
1743188100000|2025-03-28 18:55:00|9796|9776|9796.9|9774.9|9796.9|9776.1|9795.6|9774.9|6
1743379200000|2025-03-31 00:00:00|9815.9|9795.9|9819.9|9799.9|9821.6|9801.6|9815.9|9795.9|86
1743379500000|2025-03-31 00:05:00|9819.4|9799.4|9821|9801|9822.1|9802.1|9817.6|9797.6|85
1743379800000|2025-03-31 00:10:00|9820.9|9800.9|9808.1|9788.1|9821.6|9801.6|9805.9|9785.9|79
1743380100000|2025-03-31 00:15:00|9807.9|9787.9|9799.9|9779.9|9807.9|9787.9|9799.9|9779.9|74
1743380400000|2025-03-31 00:20:00|9799.6|9779.6|9796.4|9776.4|9800.9|9780.9|9795.6|9775.6|43
1743380700000|2025-03-31 00:25:00|9795.9|9775.9|9795.9|9775.9|9796.9|9776.9|9791.4|9771.4|85
1743381000000|2025-03-31 00:30:00|9795.4|9775.4|9789.1|9769.1|9795.4|9775.4|9787.4|9767.4|71
1743381300000|2025-03-31 00:35:00|9788.6|9768.6|9784.4|9764.4|9788.6|9768.6|9776.9|9756.9|73
1743381600000|2025-03-31 00:40:00|9784.6|9764.6|9792.1|9772.1|9793.6|9773.6|9782.4|9762.4|93
1743381900000|2025-03-31 00:45:00|9792.6|9772.6|9790.4|9770.4|9800.9|9780.9|9787.3|9767.3|89
1743382200000|2025-03-31 00:50:00|9790.1|9770.1|9783.1|9763.1|9792.1|9772.1|9781.1|9761.1|105
1743382500000|2025-03-31 00:55:00|9782.6|9762.6|9794.9|9774.9|9794.9|9774.9|9780.4|9760.4|115
1743382800000|2025-03-31 01:00:00|9795.4|9775.4|9798.9|9778.9|9809.1|9789.1|9793.9|9773.9|444
1743383100000|2025-03-31 01:05:00|9799.6|9779.6|9803.6|9783.6|9808.9|9788.9|9798.9|9778.9|265
1743383400000|2025-03-31 01:10:00|9803.4|9783.4|9807.4|9787.4|9808.9|9788.9|9798.9|9778.9|169
1743383700000|2025-03-31 01:15:00|9807.1|9787.1|9804.1|9784.1|9809.6|9789.6|9802.6|9782.6|186
1743384000000|2025-03-31 01:20:00|9804.9|9784.9|9812.1|9792.1|9815.9|9795.9|9804.9|9784.9|181
1743384300000|2025-03-31 01:25:00|9812.6|9792.6|9808.9|9788.9|9812.6|9792.6|9803.6|9783.6|125
1743384600000|2025-03-31 01:30:00|9809.1|9789.1|9810.9|9790.9|9817.9|9797.9|9806.4|9786.4|319
1743384900000|2025-03-31 01:35:00|9811.1|9791.1|9798.4|9778.4|9811.6|9791.6|9797.6|9777.6|249
1743385200000|2025-03-31 01:40:00|9798.6|9778.6|9768.1|9748.1|9800.4|9780.4|9765.4|9745.4|338
1743385500000|2025-03-31 01:45:00|9768.6|9748.6|9772.4|9752.4|9774.6|9754.6|9757.1|9737.1|449
1743385800000|2025-03-31 01:50:00|9772.9|9752.9|9763.6|9743.6|9773.1|9753.1|9761.9|9741.9|287
1743386100000|2025-03-31 01:55:00|9763.4|9743.4|9761.4|9741.4|9764.4|9744.4|9745.1|9725.1|298
1743386400000|2025-03-31 02:00:00|9761.6|9741.6|9774.6|9754.6|9776.1|9756.1|9752.9|9732.9|302
1743386700000|2025-03-31 02:05:00|9774.1|9754.1|9767.4|9747.4|9774.6|9754.6|9763.9|9743.9|179
1743387000000|2025-03-31 02:10:00|9766.9|9746.9|9764.1|9744.1|9769.1|9749.1|9763.4|9743.4|172
1743387300000|2025-03-31 02:15:00|9765.4|9745.4|9765.6|9745.6|9767.1|9747.1|9762.9|9742.9|86
1743387600000|2025-03-31 02:20:00|9766.4|9746.4|9768.6|9748.6|9777.1|9757.1|9764.9|9744.9|133
1743387900000|2025-03-31 02:25:00|9768.1|9748.1|9771.6|9751.6|9780.1|9760.1|9768.1|9748.1|140
1743388200000|2025-03-31 02:30:00|9772.1|9752.1|9776.6|9756.6|9776.6|9756.6|9764.4|9744.4|267
1743388500000|2025-03-31 02:35:00|9777.1|9757.1|9769.4|9749.4|9777.1|9757.1|9766.9|9746.9|231
1743388800000|2025-03-31 02:40:00|9768.4|9748.4|9760.1|9740.1|9770.4|9750.4|9758.9|9738.9|214
1743389100000|2025-03-31 02:45:00|9760.6|9740.6|9764.6|9744.6|9766.9|9746.9|9758.9|9738.9|202
1743389400000|2025-03-31 02:50:00|9763.6|9743.6|9759.1|9739.1|9763.6|9743.6|9756.4|9736.4|196
1743389700000|2025-03-31 02:55:00|9759.4|9739.4|9769.6|9749.6|9769.6|9749.6|9758.6|9738.6|239
1743390000000|2025-03-31 03:00:00|9769.1|9749.1|9767.1|9747.1|9773.1|9753.1|9762.1|9742.1|236
1743390300000|2025-03-31 03:05:00|9767.4|9747.4|9778.6|9758.6|9779.4|9759.4|9767.4|9747.4|208
1743390600000|2025-03-31 03:10:00|9778.4|9758.4|9776.4|9756.4|9780.4|9760.4|9771.1|9751.1|214
1743390900000|2025-03-31 03:15:00|9776.1|9756.1|9779.9|9759.9|9780.6|9760.6|9773.6|9753.6|206
1743391200000|2025-03-31 03:20:00|9780.4|9760.4|9776.1|9756.1|9781.4|9761.4|9768.9|9748.9|189
1743391500000|2025-03-31 03:25:00|9776.4|9756.4|9769.4|9749.4|9779.4|9759.4|9767.6|9747.6|133
1743391800000|2025-03-31 03:30:00|9768.9|9748.9|9762.4|9742.4|9769.4|9749.4|9759.4|9739.4|114
1743392100000|2025-03-31 03:35:00|9761.9|9741.9|9760.4|9740.4|9763.9|9743.9|9758.4|9738.4|91
1743392400000|2025-03-31 03:40:00|9760.6|9740.6|9762.4|9742.4|9763.6|9743.6|9759.4|9739.4|37
1743392700000|2025-03-31 03:45:00|9762.1|9742.1|9759.6|9739.6|9763.9|9743.9|9758.4|9738.4|50
1743393000000|2025-03-31 03:50:00|9759.4|9739.4|9759.1|9739.1|9760.1|9740.1|9756.4|9736.4|35
1743393300000|2025-03-31 03:55:00|9758.9|9738.9|9758.9|9738.9|9759.4|9739.4|9755.4|9735.4|51
1743393600000|2025-03-31 04:00:00|9759.4|9739.4|9757.1|9737.1|9759.4|9739.4|9756.4|9736.4|53
1743393900000|2025-03-31 04:05:00|9756.9|9736.9|9760.9|9740.9|9761.1|9741.1|9755.9|9735.9|28
1743394200000|2025-03-31 04:10:00|9760.4|9740.4|9758.6|9738.6|9760.4|9740.4|9756.4|9736.4|25
1743394500000|2025-03-31 04:15:00|9758.4|9738.4|9758.6|9738.6|9758.9|9738.9|9755.9|9735.9|27
1743394800000|2025-03-31 04:20:00|9758.4|9738.4|9760.1|9740.1|9760.1|9740.1|9758.1|9738.1|26
1743395100000|2025-03-31 04:25:00|9759.9|9739.9|9761.9|9741.9|9761.9|9741.9|9756.4|9736.4|31
1743395400000|2025-03-31 04:30:00|9762.4|9742.4|9761.6|9741.6|9763.6|9743.6|9760.1|9740.1|20
1743395700000|2025-03-31 04:35:00|9761.1|9741.1|9761.6|9741.6|9762.4|9742.4|9760.4|9740.4|21
1743396000000|2025-03-31 04:40:00|9760.4|9740.4|9758.1|9738.1|9760.4|9740.4|9757.9|9737.9|22
1743396300000|2025-03-31 04:45:00|9757.9|9737.9|9755.9|9735.9|9758.9|9738.9|9755.4|9735.4|25
1743396600000|2025-03-31 04:50:00|9755.4|9735.4|9758.6|9738.6|9761.4|9741.4|9755.1|9735.1|40
1743396900000|2025-03-31 04:55:00|9757.9|9737.9|9757.1|9737.1|9757.9|9737.9|9757.1|9737.1|5
1743397200000|2025-03-31 05:00:00|9756.9|9736.9|9748.1|9728.1|9757.4|9737.4|9746.9|9726.9|102
1743397500000|2025-03-31 05:05:00|9748.6|9728.6|9750.9|9730.9|9753.1|9733.1|9748.6|9728.6|69
1743397800000|2025-03-31 05:10:00|9751.6|9731.6|9752.6|9732.6|9754.9|9734.9|9751.6|9731.6|60
1743398100000|2025-03-31 05:15:00|9752.9|9732.9|9754.1|9734.1|9754.4|9734.4|9752.6|9732.6|29
1743398400000|2025-03-31 05:20:00|9754.6|9734.6|9757.4|9737.4|9757.4|9737.4|9753.6|9733.6|25
1743398700000|2025-03-31 05:25:00|9757.9|9737.9|9757.9|9737.9|9758.9|9738.9|9756.4|9736.4|45
1743399000000|2025-03-31 05:30:00|9757.6|9737.6|9755.9|9735.9|9766.1|9746.1|9754.9|9734.9|213
1743399300000|2025-03-31 05:35:00|9755.6|9735.6|9761.1|9741.1|9763.4|9743.4|9753.1|9733.1|156
1743399600000|2025-03-31 05:40:00|9760.9|9740.9|9770.9|9750.9|9773.9|9753.9|9757.9|9737.9|171
1743399900000|2025-03-31 05:45:00|9771.1|9751.1|9773.6|9753.6|9773.6|9753.6|9762.9|9742.9|151
1743400200000|2025-03-31 05:50:00|9773.9|9753.9|9780.6|9760.6|9783.6|9763.6|9771.1|9751.1|119
1743400500000|2025-03-31 05:55:00|9781.1|9761.1|9785.1|9765.1|9787.6|9767.6|9779.1|9759.1|175
1743400800000|2025-03-31 06:00:00|9784.6|9764.6|9780.4|9760.4|9784.6|9764.6|9772.9|9752.9|225
1743401100000|2025-03-31 06:05:00|9780.1|9760.1|9788.9|9768.9|9791.6|9771.6|9779.4|9759.4|233
1743401400000|2025-03-31 06:10:00|9788.4|9768.4|9795.4|9775.4|9798.6|9778.6|9788.4|9768.4|122
1743401700000|2025-03-31 06:15:00|9795.1|9775.1|9794.4|9774.4|9799.6|9779.6|9794.1|9774.1|142
1743402000000|2025-03-31 06:20:00|9794.6|9774.6|9795.1|9775.1|9797.4|9777.4|9789.1|9769.1|178
1743402300000|2025-03-31 06:25:00|9793.6|9773.6|9791.1|9771.1|9794.9|9774.9|9785.1|9765.1|186
1743402600000|2025-03-31 06:30:00|9791.4|9771.4|9780.4|9760.4|9791.9|9771.9|9777.6|9757.6|162
1743402900000|2025-03-31 06:35:00|9780.6|9760.6|9786.4|9766.4|9790.6|9770.6|9780.4|9760.4|142
1743403200000|2025-03-31 06:40:00|9787.1|9767.1|9777.9|9757.9|9789.1|9769.1|9775.9|9755.9|181
1743403500000|2025-03-31 06:45:00|9777.4|9757.4|9769.4|9749.4|9779.6|9759.6|9765.1|9745.1|251
1743403800000|2025-03-31 06:50:00|9768.9|9748.9|9765.9|9745.9|9771.4|9751.4|9758.6|9738.6|219
1743404100000|2025-03-31 06:55:00|9766.4|9746.4|9766.8|9756.8|9770.1|9759|9762|9745.9|327
1743404400000|2025-03-31 07:00:00|9767.1|9757.1|9766|9756|9772.3|9762.3|9760.5|9750.5|349
1743404700000|2025-03-31 07:05:00|9765.8|9755.8|9771.8|9761.8|9774.9|9764.9|9765.3|9755.3|328
1743405000000|2025-03-31 07:10:00|9770.8|9760.8|9757.5|9747.5|9771|9761|9753.5|9743.5|306
1743405300000|2025-03-31 07:15:00|9757.3|9747.3|9767|9757|9768.3|9758.3|9756.9|9746.9|286
1743405600000|2025-03-31 07:20:00|9767.3|9757.3|9764.8|9754.8|9775.8|9762.5|9760|9750|245
1743405900000|2025-03-31 07:25:00|9765|9755|9774.3|9764.3|9778.8|9764.8|9762.1|9752.1|206
1743406200000|2025-03-31 07:30:00|9774.5|9764.5|9760.1|9750.1|9774.9|9764.9|9759.5|9749.5|179
1743406500000|2025-03-31 07:35:00|9759.8|9749.8|9745|9735|9763.3|9752.5|9741.5|9731.5|226
1743406800000|2025-03-31 07:40:00|9744.8|9734.8|9750.8|9740.8|9753.6|9743.6|9744.4|9734.4|142
1743407100000|2025-03-31 07:45:00|9751.3|9741.3|9756|9746|9756.8|9746.8|9750.5|9740.5|107
1743407400000|2025-03-31 07:50:00|9756.3|9746.3|9761|9751|9765.8|9755.8|9755.9|9745.9|163
1743407700000|2025-03-31 07:55:00|9760.5|9750.5|9765.8|9755.8|9768.6|9756.8|9760.1|9745.3|133
1743408000000|2025-03-31 08:00:00|9765.4|9755.4|9743.4|9733.4|9766.1|9756.1|9742.9|9731.1|258
1743408300000|2025-03-31 08:05:00|9743.1|9733.1|9733.5|9723.5|9744.3|9734.3|9730.8|9720.8|214
1743408600000|2025-03-31 08:10:00|9733.3|9723.3|9727.8|9717.8|9735.3|9725.3|9726.6|9716.6|117
1743408900000|2025-03-31 08:15:00|9727.5|9717.5|9727.8|9717.8|9730.4|9720.4|9720.9|9707.3|156
1743409200000|2025-03-31 08:20:00|9728|9718|9732.3|9722.3|9734.5|9724.5|9721.5|9708.4|186
1743409500000|2025-03-31 08:25:00|9732.5|9722.5|9734.8|9724.8|9737.1|9727.1|9728.3|9718.3|152
1743409800000|2025-03-31 08:30:00|9735.1|9725.1|9723.1|9713.1|9735.1|9725.1|9721.9|9711.9|179
1743410100000|2025-03-31 08:35:00|9723.4|9713.4|9722.6|9712.6|9725.4|9715.4|9719.6|9709.6|151
1743410400000|2025-03-31 08:40:00|9722.4|9712.4|9725.8|9715.8|9729.4|9718.6|9721.6|9709.3|152
1743410700000|2025-03-31 08:45:00|9725.4|9715.4|9728.4|9718.4|9731.9|9720.3|9723.1|9711.9|149
1743411000000|2025-03-31 08:50:00|9728.6|9718.6|9748.4|9738.4|9749.4|9738.9|9728.6|9718.6|115
1743411300000|2025-03-31 08:55:00|9748.1|9738.1|9738|9728|9752.4|9742.4|9738|9728|123
1743411600000|2025-03-31 09:00:00|9737.6|9727.6|9725.4|9715.4|9737.6|9727.6|9724.8|9714.8|175
1743411900000|2025-03-31 09:05:00|9725.6|9715.6|9720.4|9710.4|9726.4|9716.4|9719.6|9709.6|129
1743412200000|2025-03-31 09:10:00|9719.5|9709.5|9722.3|9712.3|9723.9|9713.9|9717|9707|128
1743412500000|2025-03-31 09:15:00|9722|9712|9729.1|9719.1|9730.3|9720.3|9721.8|9711.8|135
1743412800000|2025-03-31 09:20:00|9728.6|9718.6|9726|9716|9730.1|9720.1|9724.6|9714.6|113
1743413100000|2025-03-31 09:25:00|9726.3|9716.3|9723.5|9713.5|9728|9718|9721.3|9711.3|168
1743413400000|2025-03-31 09:30:00|9723.9|9713.9|9725.6|9715.6|9727.6|9717.6|9721.9|9711.9|162
1743413700000|2025-03-31 09:35:00|9725.4|9715.4|9719.1|9709.1|9726.8|9715.8|9718.9|9706.8|168
1743414000000|2025-03-31 09:40:00|9718.9|9708.9|9718.5|9708.5|9721|9711|9715.9|9705.9|135
1743414300000|2025-03-31 09:45:00|9718.8|9708.8|9716.8|9706.8|9719.8|9709.8|9713.3|9703.3|158
1743414600000|2025-03-31 09:50:00|9717|9707|9714.9|9704.9|9721|9711|9714.6|9704.6|144
1743414900000|2025-03-31 09:55:00|9715.1|9705.1|9719.8|9709.8|9719.8|9709.8|9711.9|9701.9|146
1743415200000|2025-03-31 10:00:00|9719.5|9709.5|9722.1|9712.1|9722.6|9712.6|9718.3|9708.3|130
1743415500000|2025-03-31 10:05:00|9721.9|9711.9|9711|9701|9721.9|9711.9|9710.3|9700.3|105
1743415800000|2025-03-31 10:10:00|9710.8|9700.8|9711.5|9701.5|9712.1|9702.1|9708|9698|157
1743416100000|2025-03-31 10:15:00|9711.8|9701.8|9710.6|9700.6|9714|9704|9707.9|9697.9|130
1743416400000|2025-03-31 10:20:00|9710.4|9700.4|9710.6|9700.6|9712.9|9702.9|9710.4|9700.4|93
1743416700000|2025-03-31 10:25:00|9710.4|9700.4|9712.6|9702.6|9714.6|9704.6|9710.1|9700.1|61
1743417000000|2025-03-31 10:30:00|9712.5|9702.5|9714.8|9704.8|9719.3|9705.8|9712.5|9699.3|56
1743417300000|2025-03-31 10:35:00|9714.5|9704.5|9716.6|9706.6|9716.6|9706.6|9713.3|9703.3|73
1743417600000|2025-03-31 10:40:00|9716.5|9706.5|9714|9704|9720.8|9710.8|9713.6|9703.6|99
1743417900000|2025-03-31 10:45:00|9713.9|9703.9|9713|9703|9717.4|9704.5|9711.8|9697.4|65
1743418200000|2025-03-31 10:50:00|9713.1|9703.1|9717.3|9707.3|9718.3|9708.3|9711.9|9701.9|103
1743418500000|2025-03-31 10:55:00|9717|9707|9721.1|9711.1|9721.3|9711.3|9716.5|9706.5|78
1743418800000|2025-03-31 11:00:00|9721.5|9711.5|9724.1|9714.1|9727.3|9717.3|9721.5|9711.5|94
1743419100000|2025-03-31 11:05:00|9723.8|9713.8|9726.8|9716.8|9727.3|9717.3|9723.3|9713.3|100
1743419400000|2025-03-31 11:10:00|9727|9717|9725|9715|9727.4|9717.4|9724.5|9714.5|69
1743419700000|2025-03-31 11:15:00|9725.3|9715.3|9725.5|9715.5|9726.9|9716.9|9724.8|9714.8|73
1743420000000|2025-03-31 11:20:00|9725.3|9715.3|9717.8|9707.8|9726.4|9716.4|9717.5|9707.5|105
1743420300000|2025-03-31 11:25:00|9717.4|9707.4|9709.5|9699.5|9718.5|9708.5|9707.9|9697.9|156
1743420600000|2025-03-31 11:30:00|9709.9|9699.9|9724.1|9714.1|9724.1|9714.1|9708.6|9698.6|154
1743420900000|2025-03-31 11:35:00|9724.9|9714.9|9728.9|9718.9|9729.8|9719.8|9723.3|9713.3|95
1743421200000|2025-03-31 11:40:00|9729.3|9719.3|9729.1|9719.1|9730.4|9720.4|9727.6|9717.6|100
1743421500000|2025-03-31 11:45:00|9729|9719|9728.5|9718.5|9729.1|9719.1|9723.4|9713.4|143
1743421800000|2025-03-31 11:50:00|9727.9|9717.9|9734.3|9724.3|9739.4|9724.5|9724.6|9714.6|147
1743422100000|2025-03-31 11:55:00|9733.6|9723.6|9740.4|9730.4|9744.6|9734.6|9731.4|9721.4|145
1743422400000|2025-03-31 12:00:00|9740.6|9730.6|9736.9|9726.9|9743|9731.6|9731.3|9721.3|210
1743422700000|2025-03-31 12:05:00|9736.6|9726.6|9720.9|9710.9|9736.9|9726.9|9719.4|9709.4|216
1743423000000|2025-03-31 12:10:00|9718.6|9708.6|9733.1|9723.1|9733.8|9723.8|9718.6|9708.6|155
1743423300000|2025-03-31 12:15:00|9733|9723|9730.6|9720.6|9733.8|9723.8|9725.5|9715.5|149
1743423600000|2025-03-31 12:20:00|9730.4|9720.4|9734|9724|9736.9|9726.9|9727.6|9717.6|151
1743423900000|2025-03-31 12:25:00|9734.4|9724.4|9729.1|9719.1|9738|9728|9728.6|9718.6|162
1743424200000|2025-03-31 12:30:00|9729|9719|9734.4|9724.4|9735.5|9725.5|9727.8|9717.8|173
1743424500000|2025-03-31 12:35:00|9734.5|9724.5|9733.6|9723.6|9739|9729|9730|9720|179
1743424800000|2025-03-31 12:40:00|9733.5|9723.5|9735|9725|9738.4|9728.4|9732.5|9722.5|144
1743425100000|2025-03-31 12:45:00|9734.9|9724.9|9734.8|9724.8|9735.4|9725.4|9732.6|9722.6|121
1743425400000|2025-03-31 12:50:00|9734.6|9724.6|9737.5|9727.5|9742.8|9732.8|9734.5|9724.5|164
1743425700000|2025-03-31 12:55:00|9737.3|9727.3|9743.6|9733.6|9743.6|9733.6|9736.6|9726.6|192
1743426000000|2025-03-31 13:00:00|9743.8|9733.8|9732.3|9722.3|9753.1|9743.1|9728.9|9718.9|567
1743426300000|2025-03-31 13:05:00|9732|9722|9724.5|9714.5|9736.6|9724|9722.4|9712.4|460
1743426600000|2025-03-31 13:10:00|9724.8|9714.8|9718.8|9708.8|9729.4|9719.4|9717.5|9707.5|436
1743426900000|2025-03-31 13:15:00|9719|9709|9723.1|9713.1|9725.5|9715.5|9715.5|9705.5|408
1743427200000|2025-03-31 13:20:00|9722.8|9712.8|9720.3|9710.3|9729.6|9719.6|9719.6|9709.6|335
1743427500000|2025-03-31 13:25:00|9720|9710|9711.3|9701.3|9721.9|9711.9|9710.8|9700.8|269
1743427800000|2025-03-31 13:30:00|9711.4|9701.4|9708.4|9698.4|9715.6|9705.6|9702.3|9692.3|468
1743428100000|2025-03-31 13:35:00|9708.6|9698.6|9707|9697|9715.5|9701.4|9702.3|9692.3|446
1743428400000|2025-03-31 13:40:00|9706.5|9696.5|9690.9|9680.9|9706.5|9696.5|9689.8|9679.8|449
1743428700000|2025-03-31 13:45:00|9690.6|9680.6|9697.5|9687.5|9698.4|9688.4|9684.9|9674.9|538
1743429000000|2025-03-31 13:50:00|9697.1|9687.1|9710.8|9700.8|9712.8|9701.5|9696.4|9686.4|332
1743429300000|2025-03-31 13:55:00|9709.3|9699.3|9725.1|9715.1|9730.6|9716.8|9707.9|9697.9|391
1743429600000|2025-03-31 14:00:00|9725.4|9715.4|9717.6|9707.6|9727.4|9717.4|9715.5|9702.3|469
1743429900000|2025-03-31 14:05:00|9717.4|9707.4|9721.1|9711.1|9723|9713|9710.9|9700.9|420
1743430200000|2025-03-31 14:10:00|9720.8|9710.8|9719.5|9709.5|9723.4|9713.4|9718|9708|386
1743430500000|2025-03-31 14:15:00|9719.3|9709.3|9711.9|9701.9|9723.3|9713.3|9710.6|9700.6|313
1743430800000|2025-03-31 14:20:00|9712.1|9702.1|9710.1|9700.1|9714.4|9704.4|9710.1|9700.1|239
1743431100000|2025-03-31 14:25:00|9709.9|9699.9|9710.9|9700.9|9715.6|9705.6|9705.1|9695.1|289
1743431400000|2025-03-31 14:30:00|9710.6|9700.6|9728.9|9718.9|9729.8|9719.8|9708.4|9698.4|380
1743431700000|2025-03-31 14:35:00|9729.4|9719.4|9724.5|9714.5|9740.6|9727.8|9723.6|9713.6|378
1743432000000|2025-03-31 14:40:00|9723.9|9713.9|9724.5|9714.5|9726.6|9716.6|9717.6|9703.9|278
1743432300000|2025-03-31 14:45:00|9724.3|9714.3|9723.8|9713.8|9726.5|9716.5|9718.4|9708.4|298
1743432600000|2025-03-31 14:50:00|9723.3|9713.3|9726.5|9716.5|9731.6|9721.6|9722.4|9707.3|413
1743432900000|2025-03-31 14:55:00|9726.1|9716.1|9718.1|9708.1|9727|9717|9716.6|9706.6|348
1743433200000|2025-03-31 15:00:00|9719.1|9709.1|9718|9708|9720.4|9710.4|9712.6|9702.6|294
1743433500000|2025-03-31 15:05:00|9717.8|9707.8|9706.5|9696.5|9722.5|9712.5|9706.3|9694.4|247
1743433800000|2025-03-31 15:10:00|9706.8|9696.8|9716.9|9706.9|9722.3|9712.3|9705.4|9690.9|306
1743434100000|2025-03-31 15:15:00|9717.3|9707.3|9716|9706|9722.1|9712.1|9715.4|9705.4|271
1743434400000|2025-03-31 15:20:00|9716.1|9706.1|9726.1|9716.1|9728.6|9718.6|9714.8|9704.8|236
1743434700000|2025-03-31 15:25:00|9726|9716|9720.3|9710.3|9727.5|9717.5|9719.9|9709.9|260
1743435000000|2025-03-31 15:30:00|9720.4|9710.4|9718.5|9708.5|9724.1|9714.1|9716.5|9706.5|235
1743435300000|2025-03-31 15:35:00|9717.8|9707.8|9711.5|9701.5|9723|9713|9711.1|9701.1|307
1743435600000|2025-03-31 15:40:00|9711.9|9701.9|9712.4|9702.4|9720.4|9710.4|9710.9|9700.9|201
1743435900000|2025-03-31 15:45:00|9712.3|9702.3|9714.8|9704.8|9723|9709.4|9705.3|9695.3|212
1743436200000|2025-03-31 15:50:00|9714.6|9704.6|9715|9705|9723.5|9713.5|9714|9703.4|250
1743436500000|2025-03-31 15:55:00|9714.8|9704.8|9709.8|9699.8|9714.8|9704.8|9703.8|9693.8|304
1743436800000|2025-03-31 16:00:00|9710.1|9700.1|9709.5|9699.5|9717.9|9707.9|9707.4|9697.4|103
1743437100000|2025-03-31 16:05:00|9709.1|9699.1|9707|9697|9709.1|9699.1|9703|9693|102
1743437400000|2025-03-31 16:10:00|9706.8|9696.8|9705.6|9695.6|9707.3|9697.3|9702.6|9692.6|128
1743437700000|2025-03-31 16:15:00|9705.5|9695.5|9716.1|9706.1|9716.1|9706.1|9703.9|9693.9|90
1743438000000|2025-03-31 16:20:00|9716.3|9706.3|9713.9|9703.9|9716.5|9706.5|9713.4|9703.4|46
1743438300000|2025-03-31 16:25:00|9713.6|9703.6|9713.9|9703.9|9715|9705|9711.9|9701.9|81
1743438600000|2025-03-31 16:30:00|9713.5|9703.5|9708.5|9698.5|9714.9|9704.3|9708.5|9694.4|45
1743438900000|2025-03-31 16:35:00|9708.8|9698.8|9713.1|9703.1|9713.5|9703.1|9708.8|9693.5|78
1743439200000|2025-03-31 16:40:00|9713.4|9703.4|9711.5|9701.5|9714.4|9704.4|9707.5|9697.5|85
1743439500000|2025-03-31 16:45:00|9711.8|9701.8|9711.9|9701.9|9720|9705.9|9704.9|9694.9|113
1743439800000|2025-03-31 16:50:00|9711.6|9701.6|9715.3|9705.3|9723.5|9711.6|9709.3|9699.3|120
1743440100000|2025-03-31 16:55:00|9715.5|9705.5|9714.1|9694.1|9721.1|9705.5|9713.4|9693.4|114
1743440400000|2025-03-31 17:00:00|9714.6|9694.6|9705.9|9685.9|9714.6|9694.6|9702.9|9682.9|74
1743440700000|2025-03-31 17:05:00|9705.6|9685.6|9708.8|9688.8|9708.8|9688.8|9705|9685|31
1743441000000|2025-03-31 17:10:00|9708.5|9688.5|9721|9701|9721|9701|9708|9688|79
1743441300000|2025-03-31 17:15:00|9721.3|9701.3|9716.6|9696.6|9721.9|9701.9|9716.6|9696.6|30
1743441600000|2025-03-31 17:20:00|9716.4|9696.4|9715|9695|9716.4|9696.4|9709.6|9689.6|88
1743441900000|2025-03-31 17:25:00|9715.5|9695.5|9712.5|9692.5|9715.6|9695.6|9710.9|9690.9|23
1743442200000|2025-03-31 17:30:00|9712.3|9692.3|9710.6|9690.6|9713.6|9693.6|9708|9688|35
1743442500000|2025-03-31 17:35:00|9710.8|9690.8|9703.8|9683.8|9717.8|9697.8|9703.4|9683.4|55
1743442800000|2025-03-31 17:40:00|9704.1|9684.1|9705.5|9685.5|9706|9686|9701.5|9681.5|57
1743443100000|2025-03-31 17:45:00|9705.1|9685.1|9709.3|9689.3|9709.3|9689.3|9705|9685|22
1743443400000|2025-03-31 17:50:00|9710.5|9690.5|9696.4|9676.4|9710.5|9690.5|9695.3|9675.3|50
1743443700000|2025-03-31 17:55:00|9697.3|9677.3|9699.8|9677.8|9700.6|9678.6|9695.5|9674.1|19
1743465600000|2025-04-01 00:00:00|9722.4|9702.4|9723.6|9703.6|9725.4|9705.4|9722.4|9702.4|53
1743465900000|2025-04-01 00:05:00|9724.4|9704.4|9731.4|9711.4|9734.9|9714.9|9722.6|9702.6|131
1743466200000|2025-04-01 00:10:00|9730.9|9710.9|9729.9|9709.9|9733.4|9713.4|9729.1|9709.1|68
1743466500000|2025-04-01 00:15:00|9730.4|9710.4|9739.6|9719.6|9741.6|9721.6|9728.1|9708.1|64
1743466800000|2025-04-01 00:20:00|9739.9|9719.9|9739.6|9719.6|9743.4|9723.4|9737.1|9717.1|47
1743467100000|2025-04-01 00:25:00|9739.4|9719.4|9738.9|9718.9|9741.6|9721.6|9738.6|9718.6|33
1743467400000|2025-04-01 00:30:00|9738.4|9718.4|9740.6|9720.6|9741.6|9721.6|9737.6|9717.6|49
1743467700000|2025-04-01 00:35:00|9740.9|9720.9|9738.1|9718.1|9741.4|9721.4|9737.1|9717.1|22
1743468000000|2025-04-01 00:40:00|9738.6|9718.6|9740.4|9720.4|9740.4|9720.4|9736.9|9716.9|28
1743468300000|2025-04-01 00:45:00|9740.6|9720.6|9739.4|9719.4|9741.6|9721.6|9737.6|9717.6|36
1743468600000|2025-04-01 00:50:00|9740.1|9720.1|9740.4|9720.4|9740.4|9720.4|9734.1|9714.1|47
1743468900000|2025-04-01 00:55:00|9740.6|9720.6|9743.6|9723.6|9745.9|9725.9|9736.1|9716.1|87
1743469200000|2025-04-01 01:00:00|9743.1|9723.1|9736.4|9716.4|9747.4|9727.4|9732.6|9712.6|399
1743469500000|2025-04-01 01:05:00|9736.1|9716.1|9738.9|9718.9|9742.9|9722.9|9735.1|9715.1|256
1743469800000|2025-04-01 01:10:00|9739.1|9719.1|9751.4|9731.4|9754.1|9734.1|9737.1|9717.1|251
1743470100000|2025-04-01 01:15:00|9751.1|9731.1|9747.4|9727.4|9753.6|9733.6|9740.1|9720.1|213
1743470400000|2025-04-01 01:20:00|9747.9|9727.9|9753.9|9733.9|9754.6|9734.6|9747.4|9727.4|209
1743470700000|2025-04-01 01:25:00|9753.4|9733.4|9752.9|9732.9|9758.1|9738.1|9747.9|9727.9|147
1743471000000|2025-04-01 01:30:00|9753.1|9733.1|9748.4|9728.4|9754.9|9734.9|9741.1|9721.1|281
1743471300000|2025-04-01 01:35:00|9747.9|9727.9|9743.6|9723.6|9750.4|9730.4|9741.6|9721.6|241
1743471600000|2025-04-01 01:40:00|9743.4|9723.4|9737.1|9717.1|9743.4|9723.4|9726.4|9706.4|241
1743471900000|2025-04-01 01:45:00|9737.4|9717.4|9748.9|9728.9|9752.1|9732.1|9737.4|9717.4|208
1743472200000|2025-04-01 01:50:00|9748.6|9728.6|9745.4|9725.4|9750.1|9730.1|9737.4|9717.4|252
1743472500000|2025-04-01 01:55:00|9745.1|9725.1|9742.1|9722.1|9747.9|9727.9|9737.6|9717.6|201
1743472800000|2025-04-01 02:00:00|9742.4|9722.4|9739.4|9719.4|9747.6|9727.6|9732.4|9712.4|341
1743473100000|2025-04-01 02:05:00|9739.1|9719.1|9749.1|9729.1|9750.4|9730.4|9737.1|9717.1|248
1743473400000|2025-04-01 02:10:00|9749.4|9729.4|9758.4|9738.4|9758.9|9738.9|9748.9|9728.9|260
1743473700000|2025-04-01 02:15:00|9758.9|9738.9|9758.9|9738.9|9759.6|9739.6|9756.9|9736.9|78
1743474000000|2025-04-01 02:20:00|9759.4|9739.4|9767.1|9747.1|9768.6|9748.6|9758.4|9738.4|51
1743474300000|2025-04-01 02:25:00|9767.6|9747.6|9770.1|9750.1|9773.4|9753.4|9767.1|9747.1|74
1743474600000|2025-04-01 02:30:00|9770.6|9750.6|9766.4|9746.4|9771.4|9751.4|9762.1|9742.1|258
1743474900000|2025-04-01 02:35:00|9766.6|9746.6|9766.6|9746.6|9769.1|9749.1|9762.4|9742.4|187
1743475200000|2025-04-01 02:40:00|9767.1|9747.1|9768.6|9748.6|9771.9|9751.9|9764.6|9744.6|178
1743475500000|2025-04-01 02:45:00|9769.1|9749.1|9770.9|9750.9|9773.1|9753.1|9766.6|9746.6|179
1743475800000|2025-04-01 02:50:00|9771.1|9751.1|9777.4|9757.4|9779.1|9759.1|9768.1|9748.1|167
1743476100000|2025-04-01 02:55:00|9777.6|9757.6|9769.9|9749.9|9781.6|9761.6|9769.9|9749.9|295
1743476400000|2025-04-01 03:00:00|9770.4|9750.4|9773.9|9753.9|9779.1|9759.1|9764.9|9744.9|207
1743476700000|2025-04-01 03:05:00|9773.6|9753.6|9773.6|9753.6|9775.9|9755.9|9770.4|9750.4|153
1743477000000|2025-04-01 03:10:00|9773.9|9753.9|9770.9|9750.9|9773.9|9753.9|9767.9|9747.9|148
1743477300000|2025-04-01 03:15:00|9770.4|9750.4|9778.9|9758.9|9780.6|9760.6|9768.4|9748.4|110
1743477600000|2025-04-01 03:20:00|9778.6|9758.6|9771.1|9751.1|9783.6|9763.6|9770.6|9750.6|167
1743477900000|2025-04-01 03:25:00|9770.9|9750.9|9764.9|9744.9|9773.6|9753.6|9762.1|9742.1|151
1743478200000|2025-04-01 03:30:00|9764.6|9744.6|9767.6|9747.6|9770.4|9750.4|9762.9|9742.9|93
1743478500000|2025-04-01 03:35:00|9767.4|9747.4|9764.6|9744.6|9769.1|9749.1|9764.4|9744.4|54
1743478800000|2025-04-01 03:40:00|9764.9|9744.9|9764.6|9744.6|9766.9|9746.9|9764.4|9744.4|41
1743479100000|2025-04-01 03:45:00|9765.1|9745.1|9762.6|9742.6|9765.4|9745.4|9762.4|9742.4|41
1743479400000|2025-04-01 03:50:00|9762.4|9742.4|9764.4|9744.4|9767.1|9747.1|9761.6|9741.6|38
1743479700000|2025-04-01 03:55:00|9764.9|9744.9|9765.6|9745.6|9766.6|9746.6|9763.9|9743.9|40
1743480000000|2025-04-01 04:00:00|9765.1|9745.1|9767.1|9747.1|9769.6|9749.6|9764.6|9744.6|47
1743480300000|2025-04-01 04:05:00|9767.4|9747.4|9767.9|9747.9|9770.6|9750.6|9767.1|9747.1|43
1743480600000|2025-04-01 04:10:00|9768.1|9748.1|9767.4|9747.4|9769.1|9749.1|9766.9|9746.9|32
1743480900000|2025-04-01 04:15:00|9767.6|9747.6|9768.9|9748.9|9769.9|9749.9|9767.6|9747.6|16
1743481200000|2025-04-01 04:20:00|9768.6|9748.6|9772.9|9752.9|9773.1|9753.1|9768.1|9748.1|30
1743481500000|2025-04-01 04:25:00|9773.1|9753.1|9771.4|9751.4|9775.1|9755.1|9770.4|9750.4|30
1743481800000|2025-04-01 04:30:00|9771.6|9751.6|9778.9|9758.9|9778.9|9758.9|9771.6|9751.6|33
1743482100000|2025-04-01 04:35:00|9779.1|9759.1|9783.9|9763.9|9784.6|9764.6|9779.1|9759.1|62
1743482400000|2025-04-01 04:40:00|9784.4|9764.4|9782.6|9762.6|9785.1|9765.1|9782.1|9762.1|42
1743482700000|2025-04-01 04:45:00|9782.4|9762.4|9784.9|9764.9|9785.1|9765.1|9781.9|9761.9|33
1743483000000|2025-04-01 04:50:00|9785.1|9765.1|9782.4|9762.4|9785.1|9765.1|9780.9|9760.9|40
1743483300000|2025-04-01 04:55:00|9782.9|9762.9|9781.4|9761.4|9783.1|9763.1|9779.9|9759.9|30
1743483600000|2025-04-01 05:00:00|9780.9|9760.9|9771.4|9751.4|9780.9|9760.9|9769.6|9749.6|105
1743483900000|2025-04-01 05:05:00|9771.6|9751.6|9768.4|9748.4|9772.1|9752.1|9767.1|9747.1|70
1743484200000|2025-04-01 05:10:00|9768.9|9748.9|9765.4|9745.4|9771.6|9751.6|9764.1|9744.1|56
1743484500000|2025-04-01 05:15:00|9765.1|9745.1|9772.4|9752.4|9772.6|9752.6|9765.1|9745.1|81
1743484800000|2025-04-01 05:20:00|9772.1|9752.1|9772.6|9752.6|9774.1|9754.1|9770.4|9750.4|44
1743485100000|2025-04-01 05:25:00|9772.4|9752.4|9766.4|9746.4|9773.1|9753.1|9764.9|9744.9|89
1743485400000|2025-04-01 05:30:00|9765.6|9745.6|9774.9|9754.9|9780.9|9760.9|9763.4|9743.4|255
1743485700000|2025-04-01 05:35:00|9774.6|9754.6|9776.1|9756.1|9784.4|9764.4|9769.1|9749.1|175
1743486000000|2025-04-01 05:40:00|9776.4|9756.4|9767.9|9747.9|9776.9|9756.9|9763.1|9743.1|179
1743486300000|2025-04-01 05:45:00|9768.1|9748.1|9773.1|9753.1|9775.9|9755.9|9765.6|9745.6|168
1743486600000|2025-04-01 05:50:00|9772.6|9752.6|9772.4|9752.4|9773.6|9753.6|9767.4|9747.4|138
1743486900000|2025-04-01 05:55:00|9772.1|9752.1|9773.9|9753.9|9778.1|9758.1|9765.9|9745.9|201
1743487200000|2025-04-01 06:00:00|9773.6|9753.6|9779.1|9759.1|9779.9|9759.9|9766.9|9746.9|214
1743487500000|2025-04-01 06:05:00|9778.9|9758.9|9765.4|9745.4|9778.9|9758.9|9764.4|9744.4|247
1743487800000|2025-04-01 06:10:00|9765.6|9745.6|9765.6|9745.6|9768.4|9748.4|9755.6|9735.6|255
1743488100000|2025-04-01 06:15:00|9765.4|9745.4|9769.4|9749.4|9770.6|9750.6|9758.6|9738.6|208
1743488400000|2025-04-01 06:20:00|9769.6|9749.6|9768.4|9748.4|9771.1|9751.1|9764.1|9744.1|160
1743488700000|2025-04-01 06:25:00|9768.6|9748.6|9776.1|9756.1|9777.1|9757.1|9766.9|9746.9|132
1743489000000|2025-04-01 06:30:00|9775.6|9755.6|9786.4|9766.4|9788.1|9768.1|9775.1|9755.1|204
1743489300000|2025-04-01 06:35:00|9786.1|9766.1|9791.9|9771.9|9791.9|9771.9|9780.4|9760.4|192
1743489600000|2025-04-01 06:40:00|9791.6|9771.6|9799.6|9779.6|9799.6|9779.6|9789.4|9769.4|218
1743489900000|2025-04-01 06:45:00|9799.9|9779.9|9797.4|9777.4|9800.1|9780.1|9794.6|9774.6|173
1743490200000|2025-04-01 06:50:00|9797.1|9777.1|9802.9|9782.9|9803.4|9783.4|9792.4|9772.4|208
1743490500000|2025-04-01 06:55:00|9803.4|9783.4|9791.8|9781.8|9803.4|9788.3|9788.3|9778.3|281
1743490800000|2025-04-01 07:00:00|9791.5|9781.5|9781.5|9771.5|9791.5|9781.5|9765.8|9755.8|367
1743491100000|2025-04-01 07:05:00|9780.9|9770.9|9782.5|9772.5|9793.5|9783.5|9775.3|9765.3|212
1743491400000|2025-04-01 07:10:00|9782.8|9772.8|9792.6|9782.6|9796.8|9784.1|9782|9772|221
1743491700000|2025-04-01 07:15:00|9792.9|9782.9|9783.9|9773.9|9794.3|9784.3|9780.8|9770.1|176
1743492000000|2025-04-01 07:20:00|9784.3|9774.3|9773.8|9763.8|9784.3|9774.3|9772.3|9758.4|264
1743492300000|2025-04-01 07:25:00|9773.5|9763.5|9774.8|9764.8|9776.5|9766.5|9769.4|9759.4|186
1743492600000|2025-04-01 07:30:00|9775|9765|9779|9769|9786|9776|9774.5|9764.5|197
1743492900000|2025-04-01 07:35:00|9779.3|9769.3|9783.9|9773.9|9786.8|9776.8|9777|9767|138
1743493200000|2025-04-01 07:40:00|9784.1|9774.1|9774.8|9764.8|9786.3|9776.3|9773.6|9763.6|180
1743493500000|2025-04-01 07:45:00|9775|9765|9780|9770|9782.1|9772.1|9775|9765|217
1743493800000|2025-04-01 07:50:00|9780.5|9770.5|9778.3|9768.3|9784.1|9772|9775.5|9764.1|181
1743494100000|2025-04-01 07:55:00|9778|9768|9773.8|9763.8|9778.3|9768.3|9768.3|9758.3|186
1743494400000|2025-04-01 08:00:00|9773.5|9763.5|9760.5|9750.5|9773.5|9763.5|9756.8|9746.8|188
1743494700000|2025-04-01 08:05:00|9760.1|9750.1|9754.6|9744.6|9760.1|9750.1|9752.5|9742.5|164
1743495000000|2025-04-01 08:10:00|9753.5|9743.5|9762.5|9752.5|9764.5|9754.5|9753|9743|151
1743495300000|2025-04-01 08:15:00|9762.3|9752.3|9760|9750|9765.4|9755.4|9759.1|9749.1|152
1743495600000|2025-04-01 08:20:00|9759.8|9749.8|9760.3|9750.3|9762.8|9752.8|9758.9|9748.9|131
1743495900000|2025-04-01 08:25:00|9760.5|9750.5|9753.8|9743.8|9760.5|9750.5|9753.8|9743.8|100
1743496200000|2025-04-01 08:30:00|9754|9744|9752.1|9742.1|9755.8|9745.8|9750.8|9740.8|130
1743496500000|2025-04-01 08:35:00|9752.5|9742.5|9761.1|9741.1|9761.1|9745.8|9749.8|9739.8|103
1743496800000|2025-04-01 08:40:00|9761.6|9741.6|9757.1|9747.1|9764.1|9749.5|9755|9741.4|120
1743497100000|2025-04-01 08:45:00|9756.9|9746.9|9753.1|9743.1|9756.9|9746.9|9752.9|9742.9|91
1743497400000|2025-04-01 08:50:00|9753.5|9743.5|9751|9741|9754.3|9744.3|9749.1|9739.1|78
1743497700000|2025-04-01 08:55:00|9751.3|9741.3|9749.8|9739.8|9751.8|9741.8|9747.8|9737.8|69
1743498000000|2025-04-01 09:00:00|9749.5|9739.5|9751.5|9741.5|9752.8|9742.8|9748.5|9738.5|115
1743498300000|2025-04-01 09:05:00|9751.8|9741.8|9759.4|9749.4|9759.9|9749.9|9751.3|9741.3|103
1743498600000|2025-04-01 09:10:00|9759.3|9749.3|9750.5|9740.5|9759.3|9749.3|9749.3|9739.3|103
1743498900000|2025-04-01 09:15:00|9750.8|9740.8|9749|9739|9750.8|9740.8|9747.5|9737.5|105
1743499200000|2025-04-01 09:20:00|9749.3|9739.3|9750.9|9740.9|9755.1|9745.1|9748.6|9738.6|118
1743499500000|2025-04-01 09:25:00|9751|9741|9749.1|9739.1|9751.9|9741.9|9747.5|9737.5|129
1743499800000|2025-04-01 09:30:00|9749.3|9739.3|9743.9|9733.9|9754.6|9741.3|9742.9|9732.9|107
1743500100000|2025-04-01 09:35:00|9743.8|9733.8|9739.6|9729.6|9745.5|9735.5|9737.3|9727.3|174
1743500400000|2025-04-01 09:40:00|9739.4|9729.4|9741.3|9731.3|9742.3|9732.3|9738.3|9728.3|134
1743500700000|2025-04-01 09:45:00|9741|9731|9738.5|9728.5|9742.5|9732.5|9736.3|9726.3|106
1743501000000|2025-04-01 09:50:00|9738.3|9728.3|9736.6|9726.6|9741|9731|9733.6|9723.6|122
1743501300000|2025-04-01 09:55:00|9736.4|9726.4|9739.8|9729.8|9741.1|9731.1|9736.4|9726.4|152
1743501600000|2025-04-01 10:00:00|9740.1|9730.1|9737.1|9727.1|9742.1|9732.1|9731.3|9721.3|165
1743501900000|2025-04-01 10:05:00|9736.8|9726.8|9724|9714|9737.1|9727.1|9722|9712|176
1743502200000|2025-04-01 10:10:00|9723.4|9713.4|9727|9717|9732.8|9722.8|9720.5|9710.5|224
1743502500000|2025-04-01 10:15:00|9726.8|9716.8|9732.8|9722.8|9738.9|9727.3|9723.8|9713.8|173
1743502800000|2025-04-01 10:20:00|9733|9723|9735|9725|9737|9727|9729.4|9719.4|148
1743503100000|2025-04-01 10:25:00|9734.8|9724.8|9731.3|9721.3|9735.5|9725.5|9730.8|9720.8|133
1743503400000|2025-04-01 10:30:00|9731.5|9721.5|9724.1|9714.1|9732|9722|9723|9713|124
1743503700000|2025-04-01 10:35:00|9723.9|9713.9|9722.9|9712.9|9727|9717|9721.4|9711.4|108
1743504000000|2025-04-01 10:40:00|9723.1|9713.1|9722.5|9712.5|9724.9|9714.9|9720.4|9710.4|103
1743504300000|2025-04-01 10:45:00|9722.3|9712.3|9727.3|9717.3|9727.8|9717.8|9722.3|9712.3|89
1743504600000|2025-04-01 10:50:00|9726.8|9716.8|9726.4|9716.4|9728.6|9718.6|9726|9716|111
1743504900000|2025-04-01 10:55:00|9726|9716|9729.5|9719.5|9731.1|9721.1|9726|9716|125
1743505200000|2025-04-01 11:00:00|9729.8|9719.8|9726|9716|9731|9721|9726|9716|119
1743505500000|2025-04-01 11:05:00|9726.4|9716.4|9722.3|9712.3|9727.9|9717.9|9722.3|9712.3|110
1743505800000|2025-04-01 11:10:00|9722.1|9712.1|9726.3|9716.3|9726.3|9716.3|9721.8|9711.8|114
1743506100000|2025-04-01 11:15:00|9726.5|9716.5|9724.5|9714.5|9726.5|9716.5|9723|9713|109
1743506400000|2025-04-01 11:20:00|9724.4|9714.4|9719.3|9709.3|9725.1|9715.1|9717.8|9707.8|121
1743506700000|2025-04-01 11:25:00|9718.9|9708.9|9707.6|9697.6|9719.3|9709.3|9705.4|9691.6|253
1743507000000|2025-04-01 11:30:00|9706.6|9696.6|9708.8|9698.8|9714.9|9702.4|9702.1|9691.1|211
1743507300000|2025-04-01 11:35:00|9708.6|9698.6|9699.6|9689.6|9711.5|9698.6|9699|9685.3|143
1743507600000|2025-04-01 11:40:00|9699.3|9689.3|9699.8|9689.8|9701.3|9691.3|9693.8|9683.8|159
1743507900000|2025-04-01 11:45:00|9699.4|9689.4|9703|9693|9703.5|9693.5|9699.4|9689.4|115
1743508200000|2025-04-01 11:50:00|9703.1|9693.1|9698.5|9688.5|9703.1|9693.1|9697.9|9687.9|142
1743508500000|2025-04-01 11:55:00|9698.4|9688.4|9705|9695|9707.4|9697.4|9698.1|9688.1|200
1743508800000|2025-04-01 12:00:00|9704.6|9694.6|9706.9|9696.9|9708.4|9698.4|9702.6|9692.6|222
1743509100000|2025-04-01 12:05:00|9707.3|9697.3|9702.9|9692.9|9707.5|9697.5|9700|9690|226
1743509400000|2025-04-01 12:10:00|9704|9694|9703.4|9693.4|9708.6|9698.6|9702.4|9692.4|172
1743509700000|2025-04-01 12:15:00|9703.5|9693.5|9704.1|9694.1|9704.4|9694.4|9700.1|9690.1|160
1743510000000|2025-04-01 12:20:00|9704.3|9694.3|9707.5|9697.5|9708.1|9698.1|9701.1|9691.1|123
1743510300000|2025-04-01 12:25:00|9707.1|9697.1|9706.9|9696.9|9711.6|9701.4|9704.6|9691.6|164
1743510600000|2025-04-01 12:30:00|9706.5|9696.5|9704.4|9694.4|9710.1|9700.1|9700.4|9690.4|181
1743510900000|2025-04-01 12:35:00|9704|9694|9703.5|9693.5|9706.5|9696.5|9699.9|9689.9|122
1743511200000|2025-04-01 12:40:00|9703.3|9693.3|9702.9|9692.9|9704.5|9694.5|9697|9687|181
1743511500000|2025-04-01 12:45:00|9703.1|9693.1|9704.1|9694.1|9705.4|9695.4|9700.3|9690.3|130
1743511800000|2025-04-01 12:50:00|9704.5|9694.5|9708.6|9698.6|9709.8|9699.8|9702.9|9692.9|162
1743512100000|2025-04-01 12:55:00|9708.4|9698.4|9713.4|9703.4|9719.4|9706.4|9707.9|9694.4|156
1743512400000|2025-04-01 13:00:00|9713.8|9703.8|9717.4|9707.4|9723.4|9713.4|9713.8|9703.8|628
1743512700000|2025-04-01 13:05:00|9717.1|9707.1|9714.4|9704.4|9717.9|9707.9|9706.4|9696.4|451
1743513000000|2025-04-01 13:10:00|9714.6|9704.6|9709.6|9699.6|9721.3|9711.3|9703.3|9693.3|409
1743513300000|2025-04-01 13:15:00|9709.9|9699.9|9703.6|9693.6|9714.5|9702.9|9701.1|9691.1|354
1743513600000|2025-04-01 13:20:00|9703.9|9693.9|9704.4|9694.4|9705|9695|9700.4|9690.4|343
1743513900000|2025-04-01 13:25:00|9704.6|9694.6|9703.9|9693.9|9711.6|9699.6|9700.5|9690.5|285
1743514200000|2025-04-01 13:30:00|9703.6|9693.6|9684.8|9674.8|9705.1|9695.1|9684.5|9674.5|421
1743514500000|2025-04-01 13:35:00|9684.9|9674.9|9682.9|9672.9|9687.4|9677.4|9680.9|9670.9|362
1743514800000|2025-04-01 13:40:00|9682.6|9672.6|9687|9677|9690.5|9680.5|9681.1|9671.1|342
1743515100000|2025-04-01 13:45:00|9686.8|9676.8|9701|9691|9704|9691|9683|9671|348
1743515400000|2025-04-01 13:50:00|9700.8|9690.8|9693.5|9683.5|9706|9691|9693.1|9683.1|277
1743515700000|2025-04-01 13:55:00|9693.3|9683.3|9689.3|9679.3|9693.3|9683.3|9682|9672|267
1743516000000|2025-04-01 14:00:00|9689|9679|9684.8|9674.8|9691.3|9681.3|9677.8|9667.8|485
1743516300000|2025-04-01 14:05:00|9685.3|9675.3|9690.3|9680.3|9692.8|9682.8|9685|9675|331
1743516600000|2025-04-01 14:10:00|9690.5|9680.5|9676|9666|9690.8|9680.8|9675.3|9661|415
1743516900000|2025-04-01 14:15:00|9676.3|9666.3|9678.3|9668.3|9685|9675|9676|9666|407
1743517200000|2025-04-01 14:20:00|9678|9668|9683.3|9673.3|9685.3|9675.3|9674.5|9664.5|286
1743517500000|2025-04-01 14:25:00|9683.5|9673.5|9684.5|9674.5|9686.8|9676.8|9683|9673|306
1743517800000|2025-04-01 14:30:00|9684.3|9674.3|9686.8|9676.8|9687.1|9677.1|9682.3|9672.3|441
1743518100000|2025-04-01 14:35:00|9687.3|9677.3|9695.5|9685.5|9699.3|9689.3|9683.8|9673.8|510
1743518400000|2025-04-01 14:40:00|9695.3|9685.3|9700.9|9690.9|9704.8|9694.8|9691.5|9681.5|369
1743518700000|2025-04-01 14:45:00|9700.8|9690.8|9718.5|9708.5|9719.8|9709.8|9696.5|9686|394
1743519000000|2025-04-01 14:50:00|9719|9709|9729.3|9719.3|9729.3|9719.3|9716.5|9706.5|368
1743519300000|2025-04-01 14:55:00|9729.5|9719.5|9716.5|9706.5|9733.3|9723.3|9716|9706|431
1743519600000|2025-04-01 15:00:00|9716.3|9706.3|9705.8|9695.8|9717|9707|9705.3|9695.3|338
1743519900000|2025-04-01 15:05:00|9705.5|9695.5|9700.3|9690.3|9713|9703|9700|9690|349
1743520200000|2025-04-01 15:10:00|9700|9690|9703.5|9693.5|9710|9698.5|9697|9687|323
1743520500000|2025-04-01 15:15:00|9702|9692|9693.3|9683.3|9703.3|9693.3|9691.1|9681.1|280
1743520800000|2025-04-01 15:20:00|9693|9683|9687.5|9677.5|9693|9683|9681|9669.6|285
1743521100000|2025-04-01 15:25:00|9687.3|9677.3|9680|9670|9689.3|9679.3|9678.1|9668.1|331
1743521400000|2025-04-01 15:30:00|9679.8|9669.8|9682.1|9672.1|9688.5|9678.5|9678.3|9668.3|248
1743521700000|2025-04-01 15:35:00|9682|9672|9696.5|9686.5|9697.1|9687.1|9676.6|9666.6|297
1743522000000|2025-04-01 15:40:00|9696.3|9686.3|9693.8|9683.8|9697.3|9687.3|9684.8|9674.8|260
1743522300000|2025-04-01 15:45:00|9693.5|9683.5|9702.3|9692.3|9704|9694|9692.5|9681.5|262
1743522600000|2025-04-01 15:50:00|9702.5|9692.5|9699.8|9689.8|9702.8|9692.8|9695.8|9685.8|191
1743522900000|2025-04-01 15:55:00|9700|9690|9686.5|9676.5|9700.5|9690.5|9684.5|9674.5|201
1743523200000|2025-04-01 16:00:00|9686.3|9676.3|9692.5|9682.5|9698.3|9688.3|9683.5|9673.5|140
1743523500000|2025-04-01 16:05:00|9692.3|9682.3|9690|9680|9692.5|9682.5|9687.5|9677.5|64
1743523800000|2025-04-01 16:10:00|9690.3|9680.3|9701.4|9681.4|9701.9|9681.9|9690|9671.9|62
1743524100000|2025-04-01 16:15:00|9701.6|9681.6|9693|9673|9702.1|9682.1|9691.5|9671.5|58
1743524400000|2025-04-01 16:20:00|9692.5|9672.5|9695.8|9675.8|9695.8|9675.8|9691.8|9671.8|27
1743524700000|2025-04-01 16:25:00|9695|9675|9696.8|9676.8|9696.8|9676.8|9691.3|9671.3|38
1743525000000|2025-04-01 16:30:00|9697.5|9677.5|9687.5|9667.5|9697.5|9677.5|9687|9667|40
1743525300000|2025-04-01 16:35:00|9688|9668|9693.3|9673.3|9693.3|9673.3|9687.8|9667.8|30
1743525600000|2025-04-01 16:40:00|9692.5|9672.5|9689.4|9679.4|9699|9681|9689|9671.5|82
1743525900000|2025-04-01 16:45:00|9689.3|9679.3|9691.1|9681.1|9691.3|9681.3|9687.5|9677.5|86
1743526200000|2025-04-01 16:50:00|9690.9|9680.9|9699.5|9689.5|9706|9692.8|9689.9|9679.9|158
1743526500000|2025-04-01 16:55:00|9699.3|9689.3|9701.6|9691.6|9707.3|9697.3|9696.4|9686.4|119
1743526800000|2025-04-01 17:00:00|9701.4|9691.4|9696.1|9686.1|9704.6|9691.9|9695.8|9682.6|65
1743527100000|2025-04-01 17:05:00|9696.9|9686.9|9695.6|9685.6|9701.4|9687.6|9693.6|9680.9|43
1743527400000|2025-04-01 17:10:00|9696.1|9686.1|9697.5|9687.5|9699.4|9689.4|9692.1|9682.1|109
1743527700000|2025-04-01 17:15:00|9697.6|9687.6|9698.6|9688.6|9702.9|9692.9|9697.4|9687.4|73
1743528000000|2025-04-01 17:20:00|9699.1|9689.1|9699.6|9689.6|9701.8|9691.8|9698.4|9688.4|67
1743528300000|2025-04-01 17:25:00|9699.1|9689.1|9695.4|9685.4|9700.1|9690.1|9695.4|9685.4|60
1743528600000|2025-04-01 17:30:00|9695.1|9685.1|9692.1|9682.1|9695.1|9685.1|9691.4|9681.4|39
1743528900000|2025-04-01 17:35:00|9692.4|9682.4|9696.4|9686.4|9701.9|9687.1|9692|9678|25
1743529200000|2025-04-01 17:40:00|9696.5|9686.5|9696.3|9686.3|9697.9|9687.9|9696.1|9686.1|27
1743529500000|2025-04-01 17:45:00|9696.4|9686.4|9698.1|9688.1|9703.1|9689.1|9695.9|9682.1|18
1743529800000|2025-04-01 17:50:00|9698.6|9688.6|9708.1|9698.1|9715.6|9701.1|9698.6|9686.4|31
1743530100000|2025-04-01 17:55:00|9707.4|9697.4|9706.1|9684.1|9714.4|9697.4|9704.4|9682.4|15
1743552000000|2025-04-02 00:00:00|9710.4|9690.4|9712.6|9692.6|9713.5|9693.5|9709.4|9689.4|81
1743552300000|2025-04-02 00:05:00|9712.4|9692.4|9709.6|9689.6|9715.5|9695.5|9707.9|9687.9|101
1743552600000|2025-04-02 00:10:00|9709.8|9689.8|9707.8|9687.8|9710.1|9690.1|9703.6|9683.6|99
1743552900000|2025-04-02 00:15:00|9707.5|9687.5|9710.4|9690.4|9711.4|9691.4|9706.4|9686.4|106
1743553200000|2025-04-02 00:20:00|9710.6|9690.6|9704.3|9684.3|9710.6|9690.6|9703.8|9683.8|145
1743553500000|2025-04-02 00:25:00|9703.9|9683.9|9707.3|9687.3|9708.6|9688.6|9699.8|9679.8|106
1743553800000|2025-04-02 00:30:00|9707.5|9687.5|9706.4|9686.4|9707.5|9687.5|9702.9|9682.9|116
1743554100000|2025-04-02 00:35:00|9706.1|9686.1|9707.3|9687.3|9707.6|9687.6|9702.6|9682.6|107
1743554400000|2025-04-02 00:40:00|9707.5|9687.5|9706.4|9686.4|9708|9688|9700.6|9680.6|94
1743554700000|2025-04-02 00:45:00|9706.1|9686.1|9702.6|9682.6|9706.1|9686.1|9700.8|9680.8|63
1743555000000|2025-04-02 00:50:00|9702.4|9682.4|9706.8|9686.8|9708.1|9688.1|9701.5|9681.5|79
1743555300000|2025-04-02 00:55:00|9706.9|9686.9|9702.9|9682.9|9707.3|9687.3|9702.9|9682.9|51
1743555600000|2025-04-02 01:00:00|9702.4|9682.4|9699.9|9679.9|9707.4|9687.4|9693.5|9673.5|382
1743555900000|2025-04-02 01:05:00|9699.5|9679.5|9695.8|9675.8|9703.4|9683.4|9694|9674|322
1743556200000|2025-04-02 01:10:00|9695.5|9675.5|9697.8|9677.8|9700.9|9680.9|9693.9|9673.9|285
1743556500000|2025-04-02 01:15:00|9698.5|9678.5|9695.9|9675.9|9699.1|9679.1|9691.9|9671.9|254
1743556800000|2025-04-02 01:20:00|9695.8|9675.8|9699.4|9679.4|9702.8|9682.8|9692.8|9672.8|241
1743557100000|2025-04-02 01:25:00|9699.3|9679.3|9709.6|9689.6|9711.4|9691.4|9698|9678|184
1743557400000|2025-04-02 01:30:00|9708.4|9688.4|9714.6|9694.6|9716.6|9696.6|9705|9685|328
1743557700000|2025-04-02 01:35:00|9714.5|9694.5|9714.6|9694.6|9716.4|9696.4|9710.4|9690.4|258
1743558000000|2025-04-02 01:40:00|9714.9|9694.9|9720.6|9700.6|9722.4|9702.4|9714|9694|262
1743558300000|2025-04-02 01:45:00|9720.4|9700.4|9731.8|9711.8|9732|9712|9716.4|9696.4|252
1743558600000|2025-04-02 01:50:00|9732|9712|9735.4|9715.4|9735.9|9715.9|9728.6|9708.6|258
1743558900000|2025-04-02 01:55:00|9735.6|9715.6|9742.1|9722.1|9743.3|9723.3|9735.4|9715.4|285
1743559200000|2025-04-02 02:00:00|9742.5|9722.5|9737.1|9717.1|9744.1|9724.1|9736.9|9716.9|338
1743559500000|2025-04-02 02:05:00|9736.9|9716.9|9746.4|9726.4|9746.4|9726.4|9733.6|9713.6|294
1743559800000|2025-04-02 02:10:00|9746.6|9726.6|9747.4|9727.4|9748.1|9728.1|9742.4|9722.4|311
1743560100000|2025-04-02 02:15:00|9747.9|9727.9|9757.3|9737.3|9757.4|9737.4|9743|9723|181
1743560400000|2025-04-02 02:20:00|9758.1|9738.1|9752.8|9732.8|9758.1|9738.1|9751.9|9731.9|115
1743560700000|2025-04-02 02:25:00|9753|9733|9753.6|9733.6|9756|9736|9751.9|9731.9|121
1743561000000|2025-04-02 02:30:00|9753.9|9733.9|9756.4|9736.4|9758.4|9738.4|9751.4|9731.4|290
1743561300000|2025-04-02 02:35:00|9756|9736|9762.4|9742.4|9764.1|9744.1|9756|9736|249
1743561600000|2025-04-02 02:40:00|9762.1|9742.1|9757|9737|9762.1|9742.1|9755.6|9735.6|228
1743561900000|2025-04-02 02:45:00|9757.3|9737.3|9752.9|9732.9|9763.9|9743.9|9750.9|9730.9|247
1743562200000|2025-04-02 02:50:00|9753|9733|9749.4|9729.4|9756|9736|9747.9|9727.9|211
1743562500000|2025-04-02 02:55:00|9749.6|9729.6|9746.5|9726.5|9751.1|9731.1|9743.4|9723.4|219
1743562800000|2025-04-02 03:00:00|9746.3|9726.3|9752.6|9732.6|9755.4|9735.4|9743.3|9723.3|282
1743563100000|2025-04-02 03:05:00|9752.3|9732.3|9748.9|9728.9|9756.4|9736.4|9748.6|9728.6|202
1743563400000|2025-04-02 03:10:00|9749.5|9729.5|9752.4|9732.4|9753.9|9733.9|9749.5|9729.5|147
1743563700000|2025-04-02 03:15:00|9752.8|9732.8|9751.6|9731.6|9753.5|9733.5|9747.9|9727.9|159
1743564000000|2025-04-02 03:20:00|9751.9|9731.9|9757.4|9737.4|9760|9740|9751.1|9731.1|168
1743564300000|2025-04-02 03:25:00|9757.6|9737.6|9753.9|9733.9|9758.4|9738.4|9750.4|9730.4|185
1743564600000|2025-04-02 03:30:00|9753.6|9733.6|9747|9727|9753.6|9733.6|9745.1|9725.1|130
1743564900000|2025-04-02 03:35:00|9747.6|9727.6|9742.1|9722.1|9748.8|9728.8|9741.6|9721.6|119
1743565200000|2025-04-02 03:40:00|9742.4|9722.4|9745.8|9725.8|9747.4|9727.4|9742.4|9722.4|48
1743565500000|2025-04-02 03:45:00|9746|9726|9747|9727|9747.3|9727.3|9745.5|9725.5|61
1743565800000|2025-04-02 03:50:00|9746.9|9726.9|9746.3|9726.3|9748.6|9728.6|9745.5|9725.5|65
1743566100000|2025-04-02 03:55:00|9746.5|9726.5|9747.5|9727.5|9747.5|9727.5|9744.9|9724.9|78
1743566400000|2025-04-02 04:00:00|9747.8|9727.8|9748.9|9728.9|9749.5|9729.5|9747.5|9727.5|39
1743566700000|2025-04-02 04:05:00|9749|9729|9747.6|9727.6|9751.9|9731.9|9746.6|9726.6|35
1743567000000|2025-04-02 04:10:00|9747.4|9727.4|9747.4|9727.4|9749|9729|9745.6|9725.6|49
1743567300000|2025-04-02 04:15:00|9747.6|9727.6|9748.9|9728.9|9750|9730|9747.4|9727.4|33
1743567600000|2025-04-02 04:20:00|9749.3|9729.3|9748|9728|9749.3|9729.3|9746.9|9726.9|24
1743567900000|2025-04-02 04:25:00|9747.9|9727.9|9746.6|9726.6|9747.9|9727.9|9745.4|9725.4|35
1743568200000|2025-04-02 04:30:00|9746.4|9726.4|9742.9|9722.9|9746.6|9726.6|9741.4|9721.4|54
1743568500000|2025-04-02 04:35:00|9743.1|9723.1|9743.6|9723.6|9743.6|9723.6|9742.4|9722.4|42
1743568800000|2025-04-02 04:40:00|9743.9|9723.9|9750.1|9730.1|9750.1|9730.1|9743.3|9723.3|56
1743569100000|2025-04-02 04:45:00|9749.9|9729.9|9752.4|9732.4|9752.9|9732.9|9748.4|9728.4|46
1743569400000|2025-04-02 04:50:00|9752.1|9732.1|9747.4|9727.4|9752.4|9732.4|9746.9|9726.9|56
1743569700000|2025-04-02 04:55:00|9747.1|9727.1|9749.6|9729.6|9749.9|9729.9|9747.1|9727.1|48
1743570000000|2025-04-02 05:00:00|9749.4|9729.4|9741.4|9721.4|9749.4|9729.4|9740.6|9720.6|78
1743570300000|2025-04-02 05:05:00|9741.1|9721.1|9742.5|9722.5|9743.1|9723.1|9739.8|9719.8|59
1743570600000|2025-04-02 05:10:00|9742.8|9722.8|9743.9|9723.9|9744.4|9724.4|9740.4|9720.4|85
1743570900000|2025-04-02 05:15:00|9743.5|9723.5|9744.1|9724.1|9745.6|9725.6|9739.6|9719.6|81
1743571200000|2025-04-02 05:20:00|9744.3|9724.3|9744.5|9724.5|9745.9|9725.9|9741.4|9721.4|66
1743571500000|2025-04-02 05:25:00|9744.3|9724.3|9742.9|9722.9|9745.4|9725.4|9741.6|9721.6|119
1743571800000|2025-04-02 05:30:00|9743.4|9723.4|9734.6|9714.6|9746.1|9726.1|9733.5|9713.5|281
1743572100000|2025-04-02 05:35:00|9734.9|9714.9|9734.6|9714.6|9736.4|9716.4|9728|9708|258
1743572400000|2025-04-02 05:40:00|9734.4|9714.4|9740.5|9720.5|9741.9|9721.9|9734.1|9714.1|133
1743572700000|2025-04-02 05:45:00|9740.1|9720.1|9750.8|9730.8|9751.3|9731.3|9737.9|9717.9|145
1743573000000|2025-04-02 05:50:00|9750.4|9730.4|9750.6|9730.6|9751.4|9731.4|9747.1|9727.1|164
1743573300000|2025-04-02 05:55:00|9750.3|9730.3|9748.8|9728.8|9750.3|9730.3|9746.1|9726.1|131
1743573600000|2025-04-02 06:00:00|9749.4|9729.4|9746.1|9726.1|9751.9|9731.9|9743|9723|213
1743573900000|2025-04-02 06:05:00|9746.9|9726.9|9740.9|9720.9|9746.9|9726.9|9738.4|9718.4|173
1743574200000|2025-04-02 06:10:00|9740.6|9720.6|9737.8|9717.8|9747.6|9727.6|9732.1|9712.1|270
1743574500000|2025-04-02 06:15:00|9737.5|9717.5|9741.9|9721.9|9743.9|9723.9|9735.1|9715.1|202
1743574800000|2025-04-02 06:20:00|9741.6|9721.6|9733.5|9713.5|9742.9|9722.9|9731.9|9711.9|232
1743575100000|2025-04-02 06:25:00|9733.3|9713.3|9731.9|9711.9|9735.4|9715.4|9726.9|9706.9|246
1743575400000|2025-04-02 06:30:00|9731.6|9711.6|9730.1|9710.1|9736.1|9716.1|9727.4|9707.4|257
1743575700000|2025-04-02 06:35:00|9729.9|9709.9|9732.3|9712.3|9732.5|9712.5|9726.9|9706.9|202
1743576000000|2025-04-02 06:40:00|9732.5|9712.5|9734.1|9714.1|9735.9|9715.9|9729.9|9709.9|199
1743576300000|2025-04-02 06:45:00|9733.9|9713.9|9734.6|9714.6|9736.9|9716.9|9731.9|9711.9|215
1743576600000|2025-04-02 06:50:00|9734.4|9714.4|9730.1|9710.1|9734.9|9714.9|9722.1|9702.1|242
1743576900000|2025-04-02 06:55:00|9729.8|9709.8|9716.3|9706.3|9729.8|9718.4|9713.1|9703.1|265
1743577200000|2025-04-02 07:00:00|9715.5|9705.5|9707.5|9697.5|9722.4|9712.4|9706.4|9696.4|269
1743577500000|2025-04-02 07:05:00|9707.9|9697.9|9682.6|9662.6|9711.5|9701.5|9681.6|9661.6|253
1743577800000|2025-04-02 07:10:00|9683.1|9663.1|9679.6|9669.6|9694.1|9678.4|9676.9|9663.1|163
1743578100000|2025-04-02 07:15:00|9679.9|9669.9|9697.5|9687.5|9698.9|9688.9|9679.1|9669.1|181
1743578400000|2025-04-02 07:20:00|9697.8|9687.8|9700.8|9690.8|9702.8|9692.8|9694.3|9678.4|164
1743578700000|2025-04-02 07:25:00|9701|9691|9699.6|9689.6|9701.6|9691.6|9697.5|9687.5|199
1743579000000|2025-04-02 07:30:00|9699.9|9689.9|9691.8|9681.8|9700.1|9690.1|9690.4|9680.4|186
1743579300000|2025-04-02 07:35:00|9692|9682|9691.4|9681.4|9694.9|9684.9|9690.6|9680.6|104
1743579600000|2025-04-02 07:40:00|9691.5|9681.5|9693.6|9683.6|9694.5|9684.5|9690.5|9680.5|132
1743579900000|2025-04-02 07:45:00|9693.4|9683.4|9697|9687|9697.3|9687.3|9691.6|9681.6|130
1743580200000|2025-04-02 07:50:00|9696.8|9686.8|9706.8|9696.8|9707.8|9697.8|9696.3|9686.3|125
1743580500000|2025-04-02 07:55:00|9706.4|9696.4|9709.3|9699.3|9712.8|9702.8|9703.3|9693.3|168
1743580800000|2025-04-02 08:00:00|9709.9|9699.9|9690.4|9680.4|9710.5|9700.5|9688.1|9678.1|227
1743581100000|2025-04-02 08:05:00|9690.1|9680.1|9688|9678|9691.6|9681.6|9686.4|9676.4|141
1743581400000|2025-04-02 08:10:00|9687.9|9677.9|9707.3|9697.3|9707.3|9697.3|9687.9|9677.9|170
1743581700000|2025-04-02 08:15:00|9707|9697|9701.8|9691.8|9711.5|9701.5|9701.8|9691.8|179
1743582000000|2025-04-02 08:20:00|9701.4|9691.4|9703|9693|9708.1|9698.1|9698.8|9688.8|154
1743582300000|2025-04-02 08:25:00|9703.1|9693.1|9700|9690|9705.3|9695.3|9699.8|9689.8|149
1743582600000|2025-04-02 08:30:00|9699.8|9689.8|9706.8|9696.8|9707.4|9697.4|9696.5|9686.5|167
1743582900000|2025-04-02 08:35:00|9706.5|9696.5|9716.3|9706.3|9716.6|9706.6|9703.8|9693.8|230
1743583200000|2025-04-02 08:40:00|9716.1|9706.1|9713.1|9703.1|9718|9708|9710|9700|191
1743583500000|2025-04-02 08:45:00|9712.6|9702.6|9711.3|9701.3|9713.4|9703.4|9706.3|9696.3|144
1743583800000|2025-04-02 08:50:00|9711.5|9701.5|9707.9|9697.9|9716.9|9706.9|9707.8|9697.8|154
1743584100000|2025-04-02 08:55:00|9707.6|9697.6|9704|9694|9710.8|9700.8|9703.5|9693.5|98
1743584400000|2025-04-02 09:00:00|9703.8|9693.8|9722.3|9712.3|9722.3|9712.3|9699|9689|252
1743584700000|2025-04-02 09:05:00|9722|9712|9712.4|9702.4|9722|9712|9708.8|9698.8|172
1743585000000|2025-04-02 09:10:00|9712.3|9702.3|9713.1|9703.1|9716.1|9706.1|9710.9|9700.9|161
1743585300000|2025-04-02 09:15:00|9712.9|9702.9|9711.3|9701.3|9713.9|9703.9|9707.8|9697.8|91
1743585600000|2025-04-02 09:20:00|9711.5|9701.5|9719.8|9709.8|9723.3|9713.3|9710.5|9700.5|150
1743585900000|2025-04-02 09:25:00|9720|9710|9722.1|9712.1|9722.4|9712.4|9714.5|9704.5|174
1743586200000|2025-04-02 09:30:00|9722.4|9712.4|9718.8|9708.8|9723.1|9713.1|9716.4|9706.4|202
1743586500000|2025-04-02 09:35:00|9718.5|9708.5|9714.8|9704.8|9719.9|9709.9|9712.8|9702.8|156
1743586800000|2025-04-02 09:40:00|9714.5|9704.5|9720.3|9710.3|9720.8|9710.8|9714.5|9704.5|141
1743587100000|2025-04-02 09:45:00|9719.9|9709.9|9715.3|9705.3|9721.9|9711.9|9715.3|9705.3|108
1743587400000|2025-04-02 09:50:00|9715.4|9705.4|9715.5|9705.5|9716.1|9706.1|9713.6|9703.6|88
1743587700000|2025-04-02 09:55:00|9715.8|9705.8|9717.6|9707.6|9717.6|9707.6|9713|9703|84
1743588000000|2025-04-02 10:00:00|9717.4|9707.4|9708|9698|9718.3|9708.3|9693.5|9683.5|254
1743588300000|2025-04-02 10:05:00|9708.4|9698.4|9713|9703|9713.3|9703.3|9706.5|9696.5|140
1743588600000|2025-04-02 10:10:00|9713.3|9703.3|9714.9|9704.9|9718.6|9708.6|9712.1|9702.1|128
1743588900000|2025-04-02 10:15:00|9715|9705|9716.1|9706.1|9718.4|9708.4|9714.1|9704.1|84
1743589200000|2025-04-02 10:20:00|9716.3|9706.3|9713.5|9703.5|9720.6|9710.6|9713.5|9703.5|96
1743589500000|2025-04-02 10:25:00|9713.6|9703.6|9707.3|9697.3|9713.6|9703.6|9705.4|9695.4|169
1743589800000|2025-04-02 10:30:00|9707|9697|9706|9696|9707.1|9697.1|9704.1|9694.1|74
1743590100000|2025-04-02 10:35:00|9705.9|9695.9|9700.5|9690.5|9706.8|9696.8|9699.5|9689.5|103
1743590400000|2025-04-02 10:40:00|9700.8|9690.8|9696.8|9686.8|9701.3|9691.3|9694.4|9684.4|175
1743590700000|2025-04-02 10:45:00|9696.5|9686.5|9696.8|9686.8|9701|9691|9695.1|9685.1|114
1743591000000|2025-04-02 10:50:00|9697|9687|9692|9682|9697.5|9687.5|9691.8|9681.8|100
1743591300000|2025-04-02 10:55:00|9691.8|9681.8|9695.8|9685.8|9697.1|9687.1|9688.9|9678.9|130
1743591600000|2025-04-02 11:00:00|9695.5|9685.5|9692.3|9682.3|9697.4|9687.4|9692.3|9682.3|120
1743591900000|2025-04-02 11:05:00|9692|9682|9697.4|9687.4|9701.3|9691.3|9690.9|9680.9|196
1743592200000|2025-04-02 11:10:00|9697.1|9687.1|9701|9691|9708.8|9695.5|9694|9684|172
1743592500000|2025-04-02 11:15:00|9701.3|9691.3|9704.5|9694.5|9709.3|9699.3|9700.4|9690.4|166
1743592800000|2025-04-02 11:20:00|9704.4|9694.4|9705.5|9695.5|9708|9698|9702.3|9692.3|153
1743593100000|2025-04-02 11:25:00|9705.8|9695.8|9706.5|9696.5|9708.9|9698.9|9703.3|9688.3|145
1743593400000|2025-04-02 11:30:00|9706.3|9696.3|9696.4|9686.4|9708.3|9698.3|9692.4|9682.4|256
1743593700000|2025-04-02 11:35:00|9696.3|9686.3|9692|9682|9699.4|9689.4|9691.6|9681.6|156
1743594000000|2025-04-02 11:40:00|9691.9|9681.9|9694.5|9684.5|9697.3|9687.3|9689.6|9679.6|113
1743594300000|2025-04-02 11:45:00|9694.3|9684.3|9692.3|9682.3|9694.6|9684.6|9689.9|9679.9|106
1743594600000|2025-04-02 11:50:00|9692|9682|9692.5|9682.5|9693.9|9683.9|9688.4|9678.4|87
1743594900000|2025-04-02 11:55:00|9692.3|9682.3|9693.3|9683.3|9693.5|9683.5|9689.8|9679.8|113
1743595200000|2025-04-02 12:00:00|9693.5|9683.5|9679.6|9669.6|9693.5|9683.5|9679.5|9669.5|191
1743595500000|2025-04-02 12:05:00|9679.9|9669.9|9680.6|9670.6|9680.6|9670.6|9674.6|9664.6|155
1743595800000|2025-04-02 12:10:00|9680.4|9670.4|9680.4|9670.4|9682.9|9672.9|9677.1|9667.1|151
1743596100000|2025-04-02 12:15:00|9680.5|9670.5|9677.3|9667.3|9681.1|9671.1|9675.4|9665.4|115
1743596400000|2025-04-02 12:20:00|9677|9667|9681|9671|9681.6|9671.6|9674.6|9664.6|133
1743596700000|2025-04-02 12:25:00|9680.8|9670.8|9685.6|9675.6|9685.9|9675.9|9678.4|9668.4|135
1743597000000|2025-04-02 12:30:00|9685.8|9675.8|9683.9|9673.9|9687.1|9677.1|9680.5|9670.5|200
1743597300000|2025-04-02 12:35:00|9684.4|9674.4|9688.3|9678.3|9690.8|9680.8|9684.3|9674.3|193
1743597600000|2025-04-02 12:40:00|9688|9678|9686.4|9676.4|9695.8|9681.8|9683.8|9673.8|161
1743597900000|2025-04-02 12:45:00|9686.6|9676.6|9685|9675|9688.5|9678.5|9683|9673|163
1743598200000|2025-04-02 12:50:00|9684.8|9674.8|9695.3|9685.3|9695.4|9685.4|9684.4|9674.4|176
1743598500000|2025-04-02 12:55:00|9695.6|9685.6|9702.9|9692.9|9706.3|9696.3|9693.5|9683.5|282
1743598800000|2025-04-02 13:00:00|9702.4|9692.4|9718.9|9708.9|9719.5|9709.5|9701.1|9691.1|602
1743599100000|2025-04-02 13:05:00|9719.1|9709.1|9713.8|9703.8|9720.4|9710.4|9712.4|9702.4|341
1743599400000|2025-04-02 13:10:00|9713.6|9703.6|9712.3|9702.3|9713.6|9703.6|9700.3|9690.3|380
1743599700000|2025-04-02 13:15:00|9712.4|9702.4|9705.8|9695.8|9714.1|9704.1|9705.8|9695.8|258
1743600000000|2025-04-02 13:20:00|9705.3|9695.3|9703.6|9693.6|9706|9696|9699.3|9689.3|305
1743600300000|2025-04-02 13:25:00|9703.8|9693.8|9703.5|9693.5|9708.4|9698.4|9700.1|9690.1|324
1743600600000|2025-04-02 13:30:00|9703.6|9693.6|9707|9697|9711.8|9701.8|9701|9691|352
1743600900000|2025-04-02 13:35:00|9706.8|9696.8|9712.8|9702.8|9722.6|9712.6|9705.5|9695.5|414
1743601200000|2025-04-02 13:40:00|9712.5|9702.5|9702.5|9692.5|9715.8|9705.8|9700|9690|459
1743601500000|2025-04-02 13:45:00|9702.8|9692.8|9700.4|9690.4|9702.8|9692.8|9693.9|9683.9|477
1743601800000|2025-04-02 13:50:00|9700.3|9690.3|9697|9687|9702|9692|9695.3|9685.3|370
1743602100000|2025-04-02 13:55:00|9696.9|9686.9|9704.5|9694.5|9708.5|9698.5|9695.5|9685.5|374
1743602400000|2025-04-02 14:00:00|9704.3|9694.3|9706.5|9696.5|9712|9702|9700.4|9690.4|409
1743602700000|2025-04-02 14:05:00|9706.8|9696.8|9710|9700|9710.3|9700.3|9704.5|9694.5|266
1743603000000|2025-04-02 14:10:00|9709.8|9699.8|9708.3|9698.3|9710.1|9700.1|9702.8|9692.8|246
1743603300000|2025-04-02 14:15:00|9708|9698|9709.3|9699.3|9711.5|9701.5|9705.1|9695.1|284
1743603600000|2025-04-02 14:20:00|9709.5|9699.5|9709.8|9699.8|9710.8|9700.8|9706|9696|240
1743603900000|2025-04-02 14:25:00|9709.5|9699.5|9709.3|9699.3|9712.3|9702.3|9707.1|9697.1|238
1743604200000|2025-04-02 14:30:00|9709.5|9699.5|9705.6|9695.6|9711.9|9701.9|9701.1|9691.1|260
1743604500000|2025-04-02 14:35:00|9705.5|9695.5|9711.4|9701.4|9711.9|9701.9|9702.6|9692.6|284
1743604800000|2025-04-02 14:40:00|9711.6|9701.6|9708.1|9698.1|9713.3|9703.3|9707.3|9697.3|318
1743605100000|2025-04-02 14:45:00|9708.4|9698.4|9718.5|9708.5|9718.5|9708.5|9707|9697|247
1743605400000|2025-04-02 14:50:00|9718.8|9708.8|9711.6|9701.6|9725.9|9715.9|9711.6|9701.6|253
1743605700000|2025-04-02 14:55:00|9711.4|9701.4|9713.3|9703.3|9720.3|9710.3|9709.9|9699.9|243
1743606000000|2025-04-02 15:00:00|9712.9|9702.9|9711.4|9701.4|9714.4|9704.4|9708|9698|208
1743606300000|2025-04-02 15:05:00|9711.3|9701.3|9712|9702|9721.1|9711.1|9711.3|9701.3|194
1743606600000|2025-04-02 15:10:00|9712.3|9702.3|9701.9|9691.9|9713.3|9703.3|9701.9|9691.9|179
1743606900000|2025-04-02 15:15:00|9701.6|9691.6|9708.5|9698.5|9709.5|9699.5|9698.8|9688.8|293
1743607200000|2025-04-02 15:20:00|9708.8|9698.8|9711.3|9701.3|9712.8|9702.8|9704|9694|298
1743607500000|2025-04-02 15:25:00|9711.6|9701.6|9706|9696|9712.9|9702.9|9705.9|9695.9|221
1743607800000|2025-04-02 15:30:00|9706.3|9696.3|9713.5|9703.5|9714.5|9704.1|9702.5|9692.5|235
1743608100000|2025-04-02 15:35:00|9713.8|9703.8|9711.3|9701.3|9714|9704|9707.1|9697.1|196
1743608400000|2025-04-02 15:40:00|9711.5|9701.5|9715|9705|9719.3|9709.3|9710.3|9700.3|230
1743608700000|2025-04-02 15:45:00|9714.4|9704.4|9701.8|9691.8|9715.4|9705.4|9700.3|9690.3|337
1743609000000|2025-04-02 15:50:00|9701.1|9691.1|9707.6|9697.6|9713.3|9703.3|9700.6|9690.6|124
1743609300000|2025-04-02 15:55:00|9706.9|9696.9|9704.3|9694.3|9710.5|9700.5|9703|9693|117
1743609600000|2025-04-02 16:00:00|9704.4|9694.4|9703.5|9693.5|9706.6|9696.6|9702.6|9692.6|93
1743609900000|2025-04-02 16:05:00|9703.8|9693.8|9702.4|9692.4|9705.4|9695.4|9702|9692|134
1743610200000|2025-04-02 16:10:00|9702.3|9692.3|9695|9685|9702.3|9692.3|9694|9684|99
1743610500000|2025-04-02 16:15:00|9695.1|9685.1|9698.8|9688.8|9698.8|9688.8|9693.8|9683.8|103
1743610800000|2025-04-02 16:20:00|9699.1|9689.1|9697.1|9687.1|9699.1|9689.1|9695.3|9685.3|122
1743611100000|2025-04-02 16:25:00|9697|9687|9697.6|9687.6|9699.8|9689.8|9696.6|9686.6|123
1743611400000|2025-04-02 16:30:00|9697.4|9687.4|9706.4|9686.4|9707.4|9690|9697.4|9682.6|91
1743611700000|2025-04-02 16:35:00|9705.9|9685.9|9699.1|9679.1|9705.9|9685.9|9699.1|9679.1|51
1743612000000|2025-04-02 16:40:00|9699.4|9679.4|9699.6|9679.6|9700.1|9680.1|9698.6|9678.6|31
1743612300000|2025-04-02 16:45:00|9699.1|9679.1|9702.9|9682.9|9703.3|9683.3|9694.6|9674.6|38
1743612600000|2025-04-02 16:50:00|9702.1|9682.1|9708.6|9688.6|9708.9|9688.9|9701.6|9681.6|73
1743612900000|2025-04-02 16:55:00|9708.1|9688.1|9707.9|9687.9|9708.1|9688.1|9703.4|9683.4|41
1743613200000|2025-04-02 17:00:00|9707.8|9687.8|9712.5|9692.5|9717.5|9697.5|9707.8|9687.8|31
1743613500000|2025-04-02 17:05:00|9713|9693|9716.3|9696.3|9717.6|9697.6|9713|9693|17
1743613800000|2025-04-02 17:10:00|9716.8|9696.8|9718.6|9698.6|9719.1|9699.1|9716.3|9696.3|15
1743614100000|2025-04-02 17:15:00|9718.8|9698.8|9716.5|9696.5|9718.8|9698.8|9715.5|9695.5|16
1743614400000|2025-04-02 17:20:00|9717|9697|9715.4|9695.4|9717.5|9697.5|9713.3|9693.3|23
1743614700000|2025-04-02 17:25:00|9715.8|9695.8|9717.9|9697.9|9719.4|9699.4|9714.8|9694.8|19
1743615000000|2025-04-02 17:30:00|9717.5|9697.5|9718|9698|9719|9699|9715|9695|18
1743615300000|2025-04-02 17:35:00|9717.6|9697.6|9717.6|9697.6|9719.4|9699.4|9716.8|9696.8|18
1743615600000|2025-04-02 17:40:00|9718.3|9698.3|9713|9693|9718.8|9698.8|9711.8|9691.8|18
1743615900000|2025-04-02 17:45:00|9713.5|9693.5|9714.8|9694.8|9715.8|9695.8|9711.9|9691.9|26
1743616200000|2025-04-02 17:50:00|9715.4|9695.4|9720|9700|9720.4|9700.4|9715.4|9695.4|22
1743616500000|2025-04-02 17:55:00|9720.5|9700.5|9725.6|9703.6|9726.1|9704.1|9720.1|9698.1|31
1743638400000|2025-04-03 00:00:00|9613|9593|9599.8|9579.8|9618.8|9598.8|9588.5|9568.5|117
1743638700000|2025-04-03 00:05:00|9599.3|9579.3|9583.3|9563.3|9599.3|9579.3|9581.8|9561.8|90
1743639000000|2025-04-03 00:10:00|9582.8|9562.8|9577.3|9557.3|9582.8|9562.8|9568.3|9548.3|59
1743639300000|2025-04-03 00:15:00|9578.8|9558.8|9562.5|9542.5|9578.9|9558.9|9562|9542|104
1743639600000|2025-04-03 00:20:00|9562|9542|9564.5|9544.5|9568.8|9548.8|9558.8|9538.8|84
1743639900000|2025-04-03 00:25:00|9563.8|9543.8|9566|9546|9566.3|9546.3|9561.8|9541.8|62
1743640200000|2025-04-03 00:30:00|9565.5|9545.5|9574|9554|9575.8|9555.8|9560.8|9540.8|59
1743640500000|2025-04-03 00:35:00|9574.5|9554.5|9572|9552|9578.3|9558.3|9571|9551|64
1743640800000|2025-04-03 00:40:00|9571.3|9551.3|9573.5|9553.5|9576.5|9556.5|9570.5|9550.5|66
1743641100000|2025-04-03 00:45:00|9572.8|9552.8|9578.5|9558.5|9579|9559|9572.3|9552.3|51
1743641400000|2025-04-03 00:50:00|9578|9558|9576.8|9556.8|9578.8|9558.8|9569.8|9549.8|53
1743641700000|2025-04-03 00:55:00|9576.3|9556.3|9584.5|9564.5|9587.3|9567.3|9570|9550|95
1743642000000|2025-04-03 01:00:00|9585|9565|9552.8|9532.8|9587.3|9567.3|9521.3|9501.3|506
1743642300000|2025-04-03 01:05:00|9552.3|9532.3|9564.8|9544.8|9569.4|9549.4|9541.5|9521.5|308
1743642600000|2025-04-03 01:10:00|9564.3|9544.3|9554.8|9534.8|9572.8|9552.8|9553.5|9533.5|287
1743642900000|2025-04-03 01:15:00|9555.8|9535.8|9547|9527|9556.8|9536.8|9534|9514|312
1743643200000|2025-04-03 01:20:00|9546.3|9526.3|9558.5|9538.5|9559.5|9539.5|9539.8|9519.8|181
1743643500000|2025-04-03 01:25:00|9559.3|9539.3|9559.5|9539.5|9564.5|9544.5|9550.8|9530.8|149
1743643800000|2025-04-03 01:30:00|9559|9539|9571|9551|9575.3|9555.3|9556.3|9536.3|217
1743644100000|2025-04-03 01:35:00|9570.5|9550.5|9575.5|9555.5|9587|9567|9564.5|9544.5|223
1743644400000|2025-04-03 01:40:00|9575|9555|9589|9569|9589|9569|9569.5|9549.5|211
1743644700000|2025-04-03 01:45:00|9589.5|9569.5|9595.5|9575.5|9596.5|9576.5|9584.3|9564.3|167
1743645000000|2025-04-03 01:50:00|9594.8|9574.8|9579.8|9559.8|9594.8|9574.8|9579.8|9559.8|177
1743645300000|2025-04-03 01:55:00|9580.3|9560.3|9573.3|9553.3|9583.3|9563.3|9571.3|9551.3|178
1743645600000|2025-04-03 02:00:00|9572.8|9552.8|9581|9561|9589.5|9569.5|9569.5|9549.5|199
1743645900000|2025-04-03 02:05:00|9580.5|9560.5|9570.5|9550.5|9585.5|9565.5|9567.3|9547.3|174
1743646200000|2025-04-03 02:10:00|9570|9550|9564|9544|9570|9550|9560.5|9540.5|111
1743646500000|2025-04-03 02:15:00|9564.8|9544.8|9561.5|9541.5|9567|9547|9560.8|9540.8|54
1743646800000|2025-04-03 02:20:00|9560.5|9540.5|9561|9541|9562|9542|9554|9534|94
1743647100000|2025-04-03 02:25:00|9560.3|9540.3|9562.5|9542.5|9564.8|9544.8|9558.3|9538.3|63
1743647400000|2025-04-03 02:30:00|9563.3|9543.3|9575|9555|9578|9558|9563.3|9543.3|206
1743647700000|2025-04-03 02:35:00|9574.5|9554.5|9571.8|9551.8|9578.8|9558.8|9566|9546|146
1743648000000|2025-04-03 02:40:00|9572.5|9552.5|9572|9552|9575.8|9555.8|9564.3|9544.3|114
1743648300000|2025-04-03 02:45:00|9572.8|9552.8|9570|9550|9575.8|9555.8|9566|9546|112
1743648600000|2025-04-03 02:50:00|9569.3|9549.3|9572.8|9552.8|9576.5|9556.5|9567.8|9547.8|99
1743648900000|2025-04-03 02:55:00|9573.3|9553.3|9581.8|9561.8|9583.3|9563.3|9572.8|9552.8|68
1743649200000|2025-04-03 03:00:00|9581.3|9561.3|9575.8|9555.8|9584.8|9564.8|9573.5|9553.5|136
1743649500000|2025-04-03 03:05:00|9575|9555|9570.5|9550.5|9577|9557|9563.5|9543.5|146
1743649800000|2025-04-03 03:10:00|9571.5|9551.5|9565|9545|9571.8|9551.8|9564|9544|105
1743650100000|2025-04-03 03:15:00|9564.3|9544.3|9574.8|9554.8|9574.8|9554.8|9563.3|9543.3|97
1743650400000|2025-04-03 03:20:00|9574.3|9554.3|9572.5|9552.5|9576.8|9556.8|9570.5|9550.5|87
1743650700000|2025-04-03 03:25:00|9571|9551|9573.3|9553.3|9577.5|9557.5|9567.5|9547.5|99
1743651000000|2025-04-03 03:30:00|9574|9554|9575.8|9555.8|9579.5|9559.5|9572.8|9552.8|27
1743651300000|2025-04-03 03:35:00|9575.3|9555.3|9566.8|9546.8|9577|9557|9564.8|9544.8|46
1743651600000|2025-04-03 03:40:00|9567.5|9547.5|9554.8|9534.8|9570|9550|9554.8|9534.8|50
1743651900000|2025-04-03 03:45:00|9555.5|9535.5|9553.8|9533.8|9556.3|9536.3|9552.5|9532.5|26
1743652200000|2025-04-03 03:50:00|9554.5|9534.5|9557|9537|9559.5|9539.5|9554.5|9534.5|26
1743652500000|2025-04-03 03:55:00|9557.5|9537.5|9553.3|9533.3|9557.5|9537.5|9552.5|9532.5|22
1743652800000|2025-04-03 04:00:00|9552.8|9532.8|9558.3|9538.3|9559|9539|9552.8|9532.8|35
1743653100000|2025-04-03 04:05:00|9557.8|9537.8|9556.8|9536.8|9559.3|9539.3|9556|9536|40
1743653400000|2025-04-03 04:10:00|9557.5|9537.5|9555.5|9535.5|9558|9538|9554|9534|31
1743653700000|2025-04-03 04:15:00|9554.8|9534.8|9554.5|9534.5|9554.8|9534.8|9552.5|9532.5|12
1743654000000|2025-04-03 04:20:00|9555.8|9535.8|9552.8|9532.8|9555.8|9535.8|9552.8|9532.8|10
1743654300000|2025-04-03 04:25:00|9553.3|9533.3|9553|9533|9554.3|9534.3|9552.5|9532.5|10
1743654600000|2025-04-03 04:30:00|9552.3|9532.3|9558|9538|9558|9538|9552|9532|33
1743654900000|2025-04-03 04:35:00|9558.8|9538.8|9564.3|9544.3|9570.3|9550.3|9555.3|9535.3|50
1743655200000|2025-04-03 04:40:00|9563.5|9543.5|9565.5|9545.5|9566.3|9546.3|9561.8|9541.8|34
1743655500000|2025-04-03 04:45:00|9565|9545|9559.8|9539.8|9565|9545|9558.3|9538.3|37
1743655800000|2025-04-03 04:50:00|9559.3|9539.3|9563.8|9543.8|9564.8|9544.8|9559.3|9539.3|37
1743656100000|2025-04-03 04:55:00|9564.3|9544.3|9566.3|9546.3|9566.5|9546.5|9557|9537|46
1743656400000|2025-04-03 05:00:00|9565|9545|9556.3|9536.3|9565.3|9545.3|9553.8|9533.8|82
1743656700000|2025-04-03 05:05:00|9555.8|9535.8|9564.8|9544.8|9566.8|9546.8|9554|9534|81
1743657000000|2025-04-03 05:10:00|9565.3|9545.3|9557.5|9537.5|9565.8|9545.8|9555.3|9535.3|55
1743657300000|2025-04-03 05:15:00|9556.8|9536.8|9553|9533|9556.8|9536.8|9552.3|9532.3|33
1743657600000|2025-04-03 05:20:00|9552.3|9532.3|9552.5|9532.5|9554.8|9534.8|9551.3|9531.3|51
1743657900000|2025-04-03 05:25:00|9552|9532|9548|9528|9555|9535|9544.8|9524.8|106
1743658200000|2025-04-03 05:30:00|9546.3|9526.3|9569.3|9549.3|9570.5|9550.5|9546.3|9526.3|148
1743658500000|2025-04-03 05:35:00|9568.5|9548.5|9577.3|9557.3|9579|9559|9566|9546|107
1743658800000|2025-04-03 05:40:00|9578|9558|9571.3|9551.3|9578.5|9558.5|9568.8|9548.8|84
1743659100000|2025-04-03 05:45:00|9570.5|9550.5|9584.5|9564.5|9584.5|9564.5|9567|9547|97
1743659400000|2025-04-03 05:50:00|9585|9565|9589|9569|9594.3|9574.3|9585|9565|128
1743659700000|2025-04-03 05:55:00|9588.3|9568.3|9587.3|9567.3|9590.3|9570.3|9584|9564|95
1743660000000|2025-04-03 06:00:00|9588|9568|9588.8|9568.8|9593|9573|9581|9561|107
1743660300000|2025-04-03 06:05:00|9589.5|9569.5|9588|9568|9599|9579|9588|9568|70
1743660600000|2025-04-03 06:10:00|9587.5|9567.5|9583.5|9563.5|9588.5|9568.5|9578.8|9558.8|121
1743660900000|2025-04-03 06:15:00|9583|9563|9571.5|9551.5|9584.3|9564.3|9569.8|9549.8|118
1743661200000|2025-04-03 06:20:00|9571|9551|9557|9537|9571|9551|9556.3|9536.3|117
1743661500000|2025-04-03 06:25:00|9556.3|9536.3|9564.3|9544.3|9565.3|9545.3|9547.8|9527.8|93
1743661800000|2025-04-03 06:30:00|9563.8|9543.8|9562.8|9542.8|9563.8|9543.8|9553.3|9533.3|135
1743662100000|2025-04-03 06:35:00|9562|9542|9569|9549|9570.3|9549.8|9555.5|9535.5|76
1743662400000|2025-04-03 06:40:00|9568.5|9548.5|9547.8|9527.8|9569|9549|9547.8|9527.8|112
1743662700000|2025-04-03 06:45:00|9547|9527|9559.3|9539.3|9560|9540|9543.8|9523.8|218
1743663000000|2025-04-03 06:50:00|9558.3|9538.3|9546.3|9526.3|9561.8|9541.8|9545|9525|121
1743663300000|2025-04-03 06:55:00|9546.8|9526.8|9548.4|9528.4|9552.9|9532.9|9545.4|9525.4|234
1743663600000|2025-04-03 07:00:00|9548.9|9528.9|9510.4|9490.4|9548.9|9528.9|9510.4|9490.4|324
1743663900000|2025-04-03 07:05:00|9510.9|9490.9|9521.6|9501.6|9522.1|9502.1|9508.9|9488.9|224
1743664200000|2025-04-03 07:10:00|9521.1|9501.1|9516.1|9496.1|9530.8|9510.8|9516.1|9496.1|221
1743664500000|2025-04-03 07:15:00|9515.9|9495.9|9523.1|9503.1|9525.1|9505.1|9509.1|9489.1|168
1743664800000|2025-04-03 07:20:00|9523.4|9503.4|9522.6|9502.6|9526.9|9506.9|9515.4|9495.4|233
1743665100000|2025-04-03 07:25:00|9522.9|9502.9|9519.9|9499.9|9526.4|9506.4|9515.9|9495.9|211
1743665400000|2025-04-03 07:30:00|9519.6|9499.6|9501.9|9481.9|9522.6|9502.6|9495.6|9475.6|219
1743665700000|2025-04-03 07:35:00|9502.4|9482.4|9498.9|9478.9|9504.1|9484.1|9495.9|9475.9|130
1743666000000|2025-04-03 07:40:00|9499.4|9479.4|9506.1|9486.1|9507.9|9487.9|9498.9|9478.9|177
1743666300000|2025-04-03 07:45:00|9505.9|9485.9|9524.4|9504.4|9525.8|9505.8|9504.6|9484.6|200
1743666600000|2025-04-03 07:50:00|9524.6|9504.6|9523.6|9503.6|9529.4|9509.4|9521|9501|212
1743666900000|2025-04-03 07:55:00|9523.9|9503.9|9543.1|9523.1|9544.4|9524.4|9523.9|9503.9|170
1743667200000|2025-04-03 08:00:00|9542.6|9522.6|9524.4|9504.4|9542.6|9522.6|9523.9|9503.9|216
1743667500000|2025-04-03 08:05:00|9525.1|9505.1|9515.6|9495.6|9525.9|9505.9|9513.9|9493.9|187
1743667800000|2025-04-03 08:10:00|9515.1|9495.1|9520.1|9500.1|9520.6|9500.6|9510.4|9490.4|118
1743668100000|2025-04-03 08:15:00|9520.4|9500.4|9528.4|9508.4|9536.4|9516.4|9520.4|9500.4|161
1743668400000|2025-04-03 08:20:00|9527.4|9507.4|9533.4|9513.4|9533.4|9513.4|9524.1|9504.1|141
1743668700000|2025-04-03 08:25:00|9532.9|9512.9|9535.6|9515.6|9536.6|9516.6|9528.4|9508.4|138
1743669000000|2025-04-03 08:30:00|9535.4|9515.4|9539.6|9519.6|9541.6|9521.6|9534.4|9514.4|97
1743669300000|2025-04-03 08:35:00|9540.1|9520.1|9547.1|9527.1|9548.4|9528.4|9537.4|9517.4|176
1743669600000|2025-04-03 08:40:00|9547.6|9527.6|9558.6|9538.6|9564.1|9544.1|9547.4|9527.4|155
1743669900000|2025-04-03 08:45:00|9558.1|9538.1|9560.1|9540.1|9562.6|9542.6|9556.1|9536.1|160
1743670200000|2025-04-03 08:50:00|9560.4|9540.4|9553.9|9533.9|9561.4|9541.4|9552.6|9532.6|131
1743670500000|2025-04-03 08:55:00|9553.6|9533.6|9550.4|9530.4|9556.1|9536.1|9547.5|9527.5|134
1743670800000|2025-04-03 09:00:00|9550.6|9530.6|9556.1|9536.1|9557.1|9537.1|9548.9|9528.9|139
1743671100000|2025-04-03 09:05:00|9555.9|9535.9|9561.1|9541.1|9564.1|9544.1|9551.1|9531.1|179
1743671400000|2025-04-03 09:10:00|9560.9|9540.9|9559.1|9539.1|9565.4|9545.4|9553.4|9533.4|252
1743671700000|2025-04-03 09:15:00|9558.9|9538.9|9527.4|9507.4|9558.9|9538.9|9527.4|9507.4|154
1743672000000|2025-04-03 09:20:00|9526.6|9506.6|9514.9|9494.9|9526.6|9506.6|9514.4|9494.4|137
1743672300000|2025-04-03 09:25:00|9514.1|9494.1|9513.4|9493.4|9516.9|9496.9|9506.6|9486.6|130
1743672600000|2025-04-03 09:30:00|9513.6|9493.6|9510.1|9490.1|9514.4|9494.4|9508.4|9488.4|79
1743672900000|2025-04-03 09:35:00|9509.9|9489.9|9510.6|9490.6|9513.6|9493.6|9505.4|9485.4|129
1743673200000|2025-04-03 09:40:00|9510.1|9490.1|9517.5|9507.5|9518|9508|9505.9|9490.1|159
1743673500000|2025-04-03 09:45:00|9518.9|9508.9|9510.4|9500.4|9524.8|9514.8|9506.6|9496.6|238
1743673800000|2025-04-03 09:50:00|9509.9|9499.9|9522.4|9512.4|9524.8|9514.8|9509.6|9499.6|183
1743674100000|2025-04-03 09:55:00|9522.1|9512.1|9513|9503|9522.8|9512.8|9511|9501|216
1743674400000|2025-04-03 10:00:00|9512.8|9502.8|9518|9508|9519.8|9509.8|9508.8|9498.8|223
1743674700000|2025-04-03 10:05:00|9518.4|9508.4|9518.5|9508.5|9526.4|9516.4|9515.9|9505.9|298
1743675000000|2025-04-03 10:10:00|9518.8|9508.8|9525.4|9515.4|9534.8|9524.8|9518.5|9508.5|433
1743675300000|2025-04-03 10:15:00|9525.9|9515.9|9520.4|9510.4|9533|9523|9519|9506|305
1743675600000|2025-04-03 10:20:00|9520.1|9510.1|9507|9497|9525.8|9515.8|9506.4|9496.4|232
1743675900000|2025-04-03 10:25:00|9506.8|9496.8|9483.3|9473.3|9508.4|9498.4|9479.9|9469.9|227
1743676200000|2025-04-03 10:30:00|9482.8|9472.8|9467.4|9457.4|9486.4|9476.4|9466.4|9456.4|227
1743676500000|2025-04-03 10:35:00|9468.5|9458.5|9479.8|9469.8|9479.8|9469.8|9466.6|9456.6|176
1743676800000|2025-04-03 10:40:00|9480|9470|9476.3|9466.3|9480.5|9470.5|9470.4|9460.4|173
1743677100000|2025-04-03 10:45:00|9476.1|9466.1|9475.3|9465.3|9479.9|9469.9|9471.4|9461.4|179
1743677400000|2025-04-03 10:50:00|9475.4|9465.4|9464.6|9454.6|9476|9466|9460.9|9450.9|188
1743677700000|2025-04-03 10:55:00|9464.5|9454.5|9444.8|9434.8|9465.1|9455.1|9437.3|9427.3|282
1743678000000|2025-04-03 11:00:00|9445.6|9435.6|9452|9442|9454.3|9444.1|9445.4|9434.3|266
1743678300000|2025-04-03 11:05:00|9451.6|9441.6|9452.3|9442.3|9453.3|9443.3|9448.4|9438.4|157
1743678600000|2025-04-03 11:10:00|9452.5|9442.5|9462|9452|9462.3|9452.3|9446.5|9436.5|216
1743678900000|2025-04-03 11:15:00|9462.1|9452.1|9457|9447|9464.8|9454.8|9454.8|9444.8|250
1743679200000|2025-04-03 11:20:00|9457.3|9447.3|9436.9|9426.9|9457.3|9447.3|9436.3|9426.3|226
1743679500000|2025-04-03 11:25:00|9437.6|9427.6|9437.9|9427.9|9440.8|9430.8|9436.1|9426.1|139
1743679800000|2025-04-03 11:30:00|9438.1|9428.1|9451|9441|9451|9441|9435.9|9425.9|191
1743680100000|2025-04-03 11:35:00|9451.3|9441.3|9441.5|9431.5|9457.8|9447.8|9439.3|9429.3|273
1743680400000|2025-04-03 11:40:00|9441.3|9431.3|9437.4|9427.4|9441.3|9431.3|9431.5|9421.5|254
1743680700000|2025-04-03 11:45:00|9438.1|9428.1|9431.4|9421.4|9440.9|9430.9|9430.9|9420.9|177
1743681000000|2025-04-03 11:50:00|9431.6|9421.6|9427.3|9417.3|9433.5|9423.5|9422.9|9412.9|247
1743681300000|2025-04-03 11:55:00|9427.5|9417.5|9429.3|9419.3|9432.4|9422.4|9423.1|9413.1|246
1743681600000|2025-04-03 12:00:00|9429.4|9419.4|9430.4|9420.4|9434|9424|9427.1|9417.1|278
1743681900000|2025-04-03 12:05:00|9429.9|9419.9|9411.6|9401.6|9431.1|9421.1|9409.8|9399.8|259
1743682200000|2025-04-03 12:10:00|9411.4|9401.4|9425.9|9415.9|9430.5|9420.5|9408.5|9398.5|292
1743682500000|2025-04-03 12:15:00|9425.6|9415.6|9431.8|9421.8|9438|9428|9421.3|9411.3|286
1743682800000|2025-04-03 12:20:00|9431|9421|9419.5|9409.5|9432.3|9422.3|9418.3|9408.3|277
1743683100000|2025-04-03 12:25:00|9419.3|9409.3|9417.8|9407.8|9424|9414|9415.4|9405.4|245
1743683400000|2025-04-03 12:30:00|9417.5|9407.5|9418.3|9408.3|9421.5|9411.5|9412.4|9402.4|302
1743683700000|2025-04-03 12:35:00|9418.5|9408.5|9419.5|9409.5|9425.3|9415.3|9412.4|9402.4|423
1743684000000|2025-04-03 12:40:00|9419.8|9409.8|9410.6|9400.6|9419.8|9409.8|9408.1|9398.1|315
1743684300000|2025-04-03 12:45:00|9410.5|9400.5|9420|9410|9423.1|9413.1|9407.8|9397.8|325
1743684600000|2025-04-03 12:50:00|9419.1|9409.1|9446.5|9436.5|9448|9438|9417|9407|365
1743684900000|2025-04-03 12:55:00|9446.4|9436.4|9422.6|9412.6|9448.9|9438.9|9422.3|9412.3|322
1743685200000|2025-04-03 13:00:00|9422.3|9412.3|9400.8|9390.8|9422.3|9412.3|9398|9388|279
1743685500000|2025-04-03 13:05:00|9401.1|9391.1|9404.1|9394.1|9405.1|9395.1|9398.1|9388.1|255
1743685800000|2025-04-03 13:10:00|9404.4|9394.4|9411.8|9401.8|9412|9402|9399.5|9389.5|370
1743686100000|2025-04-03 13:15:00|9411.5|9401.5|9404.8|9394.8|9415.4|9405.4|9400|9390|296
1743686400000|2025-04-03 13:20:00|9404.9|9394.9|9393.6|9383.6|9404.9|9394.9|9389|9379|258
1743686700000|2025-04-03 13:25:00|9393.9|9383.9|9381.8|9371.8|9399.9|9389.9|9381|9371|340
1743687000000|2025-04-03 13:30:00|9381.4|9371.4|9388.5|9378.5|9389.1|9379.1|9367.9|9356.9|354
1743687300000|2025-04-03 13:35:00|9388.4|9378.4|9394.6|9384.6|9399.4|9389.4|9386.5|9376.5|400
1743687600000|2025-04-03 13:40:00|9394.5|9384.5|9392.4|9382.4|9398.9|9388.9|9389.4|9379.4|404
1743687900000|2025-04-03 13:45:00|9392.1|9382.1|9390.8|9380.8|9402|9392|9387.8|9377.8|438
1743688200000|2025-04-03 13:50:00|9391|9381|9377|9367|9391.9|9381.9|9373|9363|394
1743688500000|2025-04-03 13:55:00|9377.1|9367.1|9380.3|9370.3|9386.1|9376.1|9374|9364|341
1743688800000|2025-04-03 14:00:00|9381.4|9371.4|9372|9362|9395|9380.9|9369.3|9359.3|494
1743689100000|2025-04-03 14:05:00|9372.1|9362.1|9396.4|9386.4|9400.3|9386.4|9368.5|9358.5|468
1743689400000|2025-04-03 14:10:00|9396.3|9386.3|9396.9|9386.9|9404.8|9392|9391.8|9381.8|404
1743689700000|2025-04-03 14:15:00|9397.8|9387.8|9384.5|9374.5|9398|9388|9381.3|9371.3|487
1743690000000|2025-04-03 14:20:00|9384.8|9374.8|9394.4|9384.4|9399.1|9389.1|9379.8|9369.8|461
1743690300000|2025-04-03 14:25:00|9394.5|9384.5|9408.1|9398.1|9414.3|9404.3|9392.6|9382.6|360
1743690600000|2025-04-03 14:30:00|9408.9|9398.9|9406.6|9396.6|9410.8|9400.8|9396.1|9386.1|404
1743690900000|2025-04-03 14:35:00|9406.3|9396.3|9395.6|9385.6|9408.9|9398.9|9395.6|9385.6|356
1743691200000|2025-04-03 14:40:00|9395.9|9385.9|9404.8|9394.8|9407|9397|9390.9|9380.9|377
1743691500000|2025-04-03 14:45:00|9405.8|9395.8|9433|9423|9458.9|9438.9|9403|9393|357
1743691800000|2025-04-03 14:50:00|9433.4|9423.4|9432.6|9422.6|9443|9433|9426|9416|425
1743692100000|2025-04-03 14:55:00|9432.4|9422.4|9411.1|9401.1|9432.9|9422.9|9407|9397|344
1743692400000|2025-04-03 15:00:00|9410.9|9400.9|9402.5|9392.5|9412|9402|9400.3|9390.3|353
1743692700000|2025-04-03 15:05:00|9402.1|9392.1|9408.6|9398.6|9414.3|9404.3|9393.4|9383.4|344
1743693000000|2025-04-03 15:10:00|9408.4|9398.4|9400.5|9390.5|9416|9406|9396.5|9386.5|359
1743693300000|2025-04-03 15:15:00|9401|9391|9401.6|9391.6|9410.8|9400.8|9397.8|9387.8|343
1743693600000|2025-04-03 15:20:00|9401.9|9391.9|9389|9379|9404.6|9394.6|9389|9379|253
1743693900000|2025-04-03 15:25:00|9388.6|9378.6|9370.8|9360.8|9388.6|9378.6|9370.5|9360.5|339
1743694200000|2025-04-03 15:30:00|9370.6|9360.6|9363.5|9353.5|9375.3|9365.3|9359.9|9349.9|363
1743694500000|2025-04-03 15:35:00|9363.4|9353.4|9364.1|9354.1|9371.8|9361.8|9358.4|9348.4|349
1743694800000|2025-04-03 15:40:00|9364.4|9354.4|9363.5|9353.5|9368.1|9358.1|9358.3|9347.3|284
1743695100000|2025-04-03 15:45:00|9363.8|9353.8|9375.5|9365.5|9379.3|9369.3|9363.8|9353.8|296
1743695400000|2025-04-03 15:50:00|9375.4|9365.4|9384.1|9374.1|9385.4|9375.4|9375.4|9365.4|226
1743695700000|2025-04-03 15:55:00|9384|9374|9378.3|9368.3|9390|9380|9376.3|9366.3|240
1743696000000|2025-04-03 16:00:00|9378.4|9368.4|9387.6|9377.6|9387.9|9377.9|9376.4|9366.4|125
1743696300000|2025-04-03 16:05:00|9387.9|9377.9|9375.4|9365.4|9388.1|9378.1|9374.9|9364.9|103
1743696600000|2025-04-03 16:10:00|9375.9|9365.9|9382.9|9372.9|9382.9|9372.9|9374.9|9364.9|122
1743696900000|2025-04-03 16:15:00|9382.6|9372.6|9376.9|9366.9|9382.6|9372.6|9376.3|9366.3|77
1743697200000|2025-04-03 16:20:00|9377|9367|9365|9355|9377.3|9367.3|9363.5|9353.5|115
1743697500000|2025-04-03 16:25:00|9365.5|9355.5|9362.9|9352.9|9367.1|9357.1|9361.5|9351.5|93
1743697800000|2025-04-03 16:30:00|9363|9353|9357.6|9347.6|9363.9|9353.9|9356.9|9346.9|174
1743698100000|2025-04-03 16:35:00|9357.4|9347.4|9351|9341|9358.6|9348.6|9351|9341|119
1743698400000|2025-04-03 16:40:00|9351.4|9341.4|9356.4|9346.4|9356.9|9346.9|9351.4|9341.4|79
1743698700000|2025-04-03 16:45:00|9356.3|9346.3|9355.6|9345.6|9358.3|9348.3|9352.5|9342.5|73
1743699000000|2025-04-03 16:50:00|9355.5|9345.5|9354|9344|9355.5|9345.5|9352.4|9342.4|32
1743699300000|2025-04-03 16:55:00|9354.3|9344.3|9348.8|9338.8|9355.1|9345.1|9347.5|9337.5|101
1743699600000|2025-04-03 17:00:00|9348.5|9338.5|9352|9342|9355.8|9342|9346.4|9333.3|59
1743699900000|2025-04-03 17:05:00|9352.3|9342.3|9354.3|9344.3|9356.8|9346.8|9352.3|9342.3|73
1743700200000|2025-04-03 17:10:00|9354|9344|9354.3|9344.3|9355.8|9345.8|9353.3|9343.3|46
1743700500000|2025-04-03 17:15:00|9354.6|9344.6|9340.5|9330.5|9356|9346|9338.5|9328.5|107
1743700800000|2025-04-03 17:20:00|9340.3|9330.3|9338.8|9328.8|9341.8|9331.8|9338.5|9328.5|83
1743701100000|2025-04-03 17:25:00|9339.3|9329.3|9340.9|9330.9|9342.3|9332.3|9339.3|9329.3|42
1743701400000|2025-04-03 17:30:00|9340.8|9330.8|9338.8|9328.8|9340.8|9330.8|9338.8|9328.8|27
1743701700000|2025-04-03 17:35:00|9339|9329|9339.4|9329.4|9339.8|9329.8|9338.5|9328.5|55
1743702000000|2025-04-03 17:40:00|9339.5|9329.5|9339.5|9329.5|9339.8|9329.8|9337.6|9327.6|58
1743702300000|2025-04-03 17:45:00|9339.8|9329.8|9344|9324|9345.3|9329.8|9339|9322.9|26
1743702600000|2025-04-03 17:50:00|9343.8|9323.8|9342.8|9322.8|9344.6|9324.6|9342.4|9322.4|26
1743702900000|2025-04-03 17:55:00|9342.4|9322.4|9342.9|9320.9|9343.9|9322.4|9342.4|9320.4|8
1743724800000|2025-04-04 00:00:00|9338.1|9318.1|9340.4|9320.4|9341.4|9321.4|9331.6|9311.6|85
1743725100000|2025-04-04 00:05:00|9339.9|9319.9|9343.6|9323.6|9345.4|9325.4|9339.4|9319.4|93
1743725400000|2025-04-04 00:10:00|9343.4|9323.4|9341.4|9321.4|9344.6|9324.6|9333.9|9313.9|80
1743725700000|2025-04-04 00:15:00|9340.9|9320.9|9337.9|9317.9|9343.9|9323.9|9336.1|9316.1|110
1743726000000|2025-04-04 00:20:00|9338.1|9318.1|9331.4|9311.4|9340.6|9320.6|9331.4|9311.4|91
1743726300000|2025-04-04 00:25:00|9331.1|9311.1|9337.1|9317.1|9340.9|9320.9|9328.4|9308.4|82
1743726600000|2025-04-04 00:30:00|9336.4|9316.4|9336.1|9316.1|9337.4|9317.4|9331.1|9311.1|88
1743726900000|2025-04-04 00:35:00|9336.4|9316.4|9334.4|9314.4|9336.9|9316.9|9330.9|9310.9|67
1743727200000|2025-04-04 00:40:00|9334.9|9314.9|9341.4|9321.4|9344.6|9324.6|9333.6|9313.6|70
1743727500000|2025-04-04 00:45:00|9341.1|9321.1|9331.4|9311.4|9342.4|9322.4|9327.1|9307.1|106
1743727800000|2025-04-04 00:50:00|9331.1|9311.1|9327.9|9307.9|9334.1|9314.1|9326.4|9306.4|85
1743728100000|2025-04-04 00:55:00|9328.4|9308.4|9330.1|9310.1|9331.6|9311.6|9324.1|9304.1|61
1743728400000|2025-04-04 01:00:00|9329.9|9309.9|9323.9|9303.9|9332.1|9312.1|9321.4|9301.4|89
1743728700000|2025-04-04 01:05:00|9323.6|9303.6|9305.6|9285.6|9325.6|9305.6|9303.1|9283.1|110
1743729000000|2025-04-04 01:10:00|9305.1|9285.1|9313.6|9293.6|9314.1|9294.1|9302.1|9282.1|110
1743729300000|2025-04-04 01:15:00|9314.1|9294.1|9336.1|9316.1|9337.4|9317.4|9314.1|9294.1|123
1743729600000|2025-04-04 01:20:00|9336.6|9316.6|9334.6|9314.6|9340.9|9320.9|9333.4|9313.4|85
1743729900000|2025-04-04 01:25:00|9334.1|9314.1|9332.4|9312.4|9334.1|9314.1|9326.1|9306.1|109
1743730200000|2025-04-04 01:30:00|9332.9|9312.9|9320.4|9300.4|9333.1|9313.1|9320.1|9300.1|89
1743730500000|2025-04-04 01:35:00|9320.1|9300.1|9327.6|9307.6|9327.8|9307.8|9317.6|9297.6|121
1743730800000|2025-04-04 01:40:00|9327.9|9307.9|9322.6|9302.6|9332.9|9312.9|9321.4|9301.4|81
1743731100000|2025-04-04 01:45:00|9322.4|9302.4|9310.9|9290.9|9322.4|9302.4|9307.9|9287.9|97
1743731400000|2025-04-04 01:50:00|9310.6|9290.6|9310.4|9290.4|9314.9|9294.9|9307.6|9287.6|80
1743731700000|2025-04-04 01:55:00|9310.9|9290.9|9304.1|9284.1|9312.1|9292.1|9302.4|9282.4|89
1743732000000|2025-04-04 02:00:00|9304.4|9284.4|9311.1|9291.1|9311.6|9291.6|9304.1|9284.1|67
1743732300000|2025-04-04 02:05:00|9311.4|9291.4|9314.4|9294.4|9316.9|9296.9|9309.1|9289.1|71
1743732600000|2025-04-04 02:10:00|9314.6|9294.6|9311.6|9291.6|9322.6|9302.6|9306.9|9286.9|110
1743732900000|2025-04-04 02:15:00|9311.9|9291.9|9313.1|9293.1|9313.1|9293.1|9303.9|9283.9|53
1743733200000|2025-04-04 02:20:00|9312.9|9292.9|9291.4|9271.4|9312.9|9292.9|9291.4|9271.4|93
1743733500000|2025-04-04 02:25:00|9291.9|9271.9|9301.9|9281.9|9302.4|9282.4|9288.9|9268.9|98
1743733800000|2025-04-04 02:30:00|9302.1|9282.1|9308.9|9288.9|9309.4|9289.4|9299.9|9279.9|87
1743734100000|2025-04-04 02:35:00|9309.4|9289.4|9307.6|9287.6|9311.4|9291.4|9301.9|9281.9|147
1743734400000|2025-04-04 02:40:00|9307.1|9287.1|9301.9|9281.9|9309.9|9289.9|9301.1|9281.1|130
1743734700000|2025-04-04 02:45:00|9301.6|9281.6|9301.1|9281.1|9306.9|9286.9|9301.1|9281.1|96
1743735000000|2025-04-04 02:50:00|9300.6|9280.6|9299.6|9279.6|9300.6|9280.6|9292.6|9272.6|78
1743735300000|2025-04-04 02:55:00|9299.4|9279.4|9298.1|9278.1|9301.1|9281.1|9296.4|9276.4|29
1743735600000|2025-04-04 03:00:00|9298.6|9278.6|9297.6|9277.6|9299.4|9279.4|9292.9|9272.9|62
1743735900000|2025-04-04 03:05:00|9297.4|9277.4|9291.9|9271.9|9298.6|9278.6|9291.1|9271.1|81
1743736200000|2025-04-04 03:10:00|9292.4|9272.4|9296.6|9276.6|9297.1|9277.1|9288.6|9268.6|80
1743736500000|2025-04-04 03:15:00|9296.9|9276.9|9297.9|9277.9|9298.9|9278.9|9296.4|9276.4|41
1743736800000|2025-04-04 03:20:00|9298.1|9278.1|9301.4|9281.4|9303.1|9283.1|9296.4|9276.4|50
1743737100000|2025-04-04 03:25:00|9301.1|9281.1|9300.6|9280.6|9302.1|9282.1|9295.9|9275.9|118
1743737400000|2025-04-04 03:30:00|9300.4|9280.4|9301.1|9281.1|9303.1|9283.1|9297.4|9277.4|105
1743737700000|2025-04-04 03:35:00|9301.4|9281.4|9303.6|9283.6|9307.4|9287.4|9299.6|9279.6|82
1743738000000|2025-04-04 03:40:00|9303.1|9283.1|9303.9|9283.9|9307.1|9287.1|9297.9|9277.9|103
1743738300000|2025-04-04 03:45:00|9303.4|9283.4|9302.1|9282.1|9310.1|9290.1|9302.1|9282.1|89
1743738600000|2025-04-04 03:50:00|9301.9|9281.9|9301.9|9281.9|9304.1|9284.1|9300.1|9280.1|73
1743738900000|2025-04-04 03:55:00|9301.6|9281.6|9302.4|9282.4|9302.6|9282.6|9297.9|9277.9|41
1743739200000|2025-04-04 04:00:00|9301.9|9281.9|9297.4|9277.4|9302.9|9282.9|9296.4|9276.4|86
1743739500000|2025-04-04 04:05:00|9296.9|9276.9|9301.1|9281.1|9302.6|9282.6|9295.4|9275.4|71
1743739800000|2025-04-04 04:10:00|9300.6|9280.6|9300.1|9280.1|9303.1|9283.1|9293.6|9273.6|110
1743740100000|2025-04-04 04:15:00|9299.9|9279.9|9302.6|9282.6|9303.4|9283.4|9299.9|9279.9|91
1743740400000|2025-04-04 04:20:00|9302.9|9282.9|9297.9|9277.9|9303.4|9283.4|9296.9|9276.9|68
1743740700000|2025-04-04 04:25:00|9298.1|9278.1|9296.6|9276.6|9303.9|9283.9|9296.1|9276.1|77
1743741000000|2025-04-04 04:30:00|9296.4|9276.4|9298.9|9278.9|9299.9|9279.9|9292.9|9272.9|58
1743741300000|2025-04-04 04:35:00|9299.4|9279.4|9299.1|9279.1|9300.6|9280.6|9296.9|9276.9|60
1743741600000|2025-04-04 04:40:00|9298.6|9278.6|9303.1|9283.1|9303.4|9283.4|9296.9|9276.9|85
1743741900000|2025-04-04 04:45:00|9302.9|9282.9|9298.1|9278.1|9303.1|9283.1|9298.1|9278.1|36
1743742200000|2025-04-04 04:50:00|9297.6|9277.6|9286.6|9266.6|9297.6|9277.6|9285.9|9265.9|71
1743742500000|2025-04-04 04:55:00|9286.4|9266.4|9280.9|9260.9|9286.6|9266.6|9275.9|9255.9|114
1743742800000|2025-04-04 05:00:00|9280.4|9260.4|9282.9|9262.9|9284.9|9264.9|9275.6|9255.6|98
1743743100000|2025-04-04 05:05:00|9283.4|9263.4|9288.1|9268.1|9292.6|9272.6|9282.4|9262.4|89
1743743400000|2025-04-04 05:10:00|9287.6|9267.6|9297.4|9277.4|9299.6|9279.6|9287.1|9267.1|87
1743743700000|2025-04-04 05:15:00|9297.1|9277.1|9302.4|9282.4|9303.9|9283.9|9296.4|9276.4|79
1743744000000|2025-04-04 05:20:00|9302.6|9282.6|9313.4|9293.4|9313.4|9293.4|9301.9|9281.9|67
1743744300000|2025-04-04 05:25:00|9312.9|9292.9|9322.4|9302.4|9324.6|9304.6|9312.9|9292.9|137
1743744600000|2025-04-04 05:30:00|9321.4|9301.4|9295.4|9275.4|9321.4|9301.4|9292.9|9272.9|117
1743744900000|2025-04-04 05:35:00|9295.9|9275.9|9289.4|9269.4|9300.6|9280.6|9284.9|9264.9|112
1743745200000|2025-04-04 05:40:00|9289.6|9269.6|9281.6|9261.6|9289.6|9269.6|9277.6|9257.6|65
1743745500000|2025-04-04 05:45:00|9281.9|9261.9|9285.6|9265.6|9293.4|9273.4|9281.9|9261.9|77
1743745800000|2025-04-04 05:50:00|9285.1|9265.1|9287.9|9267.9|9290.1|9270.1|9283.6|9263.6|83
1743746100000|2025-04-04 05:55:00|9287.6|9267.6|9296.6|9276.6|9298.6|9278.6|9286.1|9266.1|96
1743746400000|2025-04-04 06:00:00|9297.1|9277.1|9288.6|9268.6|9298.6|9278.6|9286.6|9266.6|121
1743746700000|2025-04-04 06:05:00|9288.1|9268.1|9287.6|9267.6|9289.1|9269.1|9285.1|9265.1|69
1743747000000|2025-04-04 06:10:00|9287.4|9267.4|9292.6|9272.6|9295.6|9275.6|9287.4|9267.4|96
1743747300000|2025-04-04 06:15:00|9293.1|9273.1|9295.9|9275.9|9297.6|9277.6|9288.6|9268.6|110
1743747600000|2025-04-04 06:20:00|9297.1|9277.1|9289.4|9269.4|9297.1|9277.1|9287.1|9267.1|104
1743747900000|2025-04-04 06:25:00|9288.9|9268.9|9277.1|9257.1|9290.4|9270.4|9276.9|9256.9|95
1743748200000|2025-04-04 06:30:00|9276.9|9256.9|9269.6|9249.6|9277.1|9257.1|9262.6|9242.6|136
1743748500000|2025-04-04 06:35:00|9270.1|9250.1|9263.6|9243.6|9273.4|9253.4|9262.6|9242.6|111
1743748800000|2025-04-04 06:40:00|9263.4|9243.4|9266.6|9246.6|9269.1|9249.1|9261.4|9241.4|92
1743749100000|2025-04-04 06:45:00|9266.4|9246.4|9267.4|9247.4|9269.6|9249.6|9265.6|9245.6|81
1743749400000|2025-04-04 06:50:00|9266.9|9246.9|9263.4|9243.4|9268.5|9248.5|9259.6|9239.6|87
1743749700000|2025-04-04 06:55:00|9264.1|9244.1|9256|9246|9266.9|9254.4|9255.5|9240.4|159
1743750000000|2025-04-04 07:00:00|9251.1|9241.1|9219.8|9209.8|9256.1|9243.6|9214.3|9199|276
1743750300000|2025-04-04 07:05:00|9220|9210|9226.8|9216.8|9227.8|9217.8|9209.9|9199.9|276
1743750600000|2025-04-04 07:10:00|9227|9217|9221.8|9211.8|9244.3|9229.1|9220.5|9210.5|262
1743750900000|2025-04-04 07:15:00|9222|9212|9219.3|9209.3|9227|9216.1|9209.3|9195.8|253
1743751200000|2025-04-04 07:20:00|9219.5|9209.5|9220.3|9210.3|9223.4|9213.4|9209.3|9199.3|279
1743751500000|2025-04-04 07:25:00|9220.5|9210.5|9187.8|9177.8|9222.8|9212.8|9187.8|9177.8|262
1743751800000|2025-04-04 07:30:00|9187.5|9177.5|9191.5|9181.5|9209.1|9195|9187.3|9173.4|202
1743752100000|2025-04-04 07:35:00|9191.1|9181.1|9175.9|9165.9|9192|9182|9175.9|9165.9|166
1743752400000|2025-04-04 07:40:00|9175.6|9165.6|9187.5|9177.5|9187.8|9177.8|9174.5|9164.5|266
1743752700000|2025-04-04 07:45:00|9187.8|9177.8|9182.3|9172.3|9191.1|9178|9177.4|9166.9|166
1743753000000|2025-04-04 07:50:00|9183.1|9173.1|9193.6|9183.6|9193.6|9183.6|9182.3|9172.3|152
1743753300000|2025-04-04 07:55:00|9193.1|9183.1|9193|9183|9195.3|9185.3|9185.5|9174.6|231
1743753600000|2025-04-04 08:00:00|9192.8|9182.8|9169.9|9159.9|9195.3|9185.3|9159.1|9147.4|391
1743753900000|2025-04-04 08:05:00|9170.1|9160.1|9169.6|9159.6|9175.3|9161.3|9160.3|9146|219
1743754200000|2025-04-04 08:10:00|9169.9|9159.9|9183.3|9173.3|9184|9174|9169.9|9159.9|208
1743754500000|2025-04-04 08:15:00|9183.5|9173.5|9166.5|9156.5|9185.3|9175.3|9166|9156|203
1743754800000|2025-04-04 08:20:00|9166.3|9156.3|9186.8|9176.8|9187.6|9177.6|9164.1|9154.1|248
1743755100000|2025-04-04 08:25:00|9186.5|9176.5|9177.9|9167.9|9186.8|9176.8|9171.5|9158.4|222
1743755400000|2025-04-04 08:30:00|9177.6|9167.6|9160|9150|9180.8|9170.8|9160|9150|173
1743755700000|2025-04-04 08:35:00|9159.6|9149.6|9147.8|9137.8|9160.8|9150.8|9146.1|9133.5|225
1743756000000|2025-04-04 08:40:00|9148.8|9138.8|9148.8|9138.8|9152.8|9142.8|9136.4|9126.4|242
1743756300000|2025-04-04 08:45:00|9148.5|9138.5|9137.8|9127.8|9149.4|9139.4|9137.5|9123.3|180
1743756600000|2025-04-04 08:50:00|9138|9128|9121.8|9111.8|9138.5|9128.5|9121|9107.4|262
1743756900000|2025-04-04 08:55:00|9121.6|9111.6|9121.8|9111.8|9125.4|9115.4|9117.6|9107.6|249
1743757200000|2025-04-04 09:00:00|9121.6|9111.6|9122.5|9112.5|9134.3|9124.3|9117.1|9107.1|284
1743757500000|2025-04-04 09:05:00|9123.1|9113.1|9153.3|9143.3|9153.3|9143.3|9121.3|9111.3|229
1743757800000|2025-04-04 09:10:00|9153|9143|9146|9136|9153|9143|9136.3|9125.6|236
1743758100000|2025-04-04 09:15:00|9145.8|9135.8|9141.3|9131.3|9148.4|9138.4|9140.4|9130.4|279
1743758400000|2025-04-04 09:20:00|9140.9|9130.9|9134.8|9124.8|9148.5|9134.5|9130.4|9119.9|217
1743758700000|2025-04-04 09:25:00|9135|9125|9125.8|9115.8|9135.5|9125.5|9117.9|9107.9|171
1743759000000|2025-04-04 09:30:00|9126|9116|9124.5|9114.5|9129.8|9119.3|9116.4|9103.6|161
1743759300000|2025-04-04 09:35:00|9124.3|9114.3|9127.4|9117.4|9129.8|9119.8|9124.3|9114.3|144
1743759600000|2025-04-04 09:40:00|9127.1|9117.1|9127.6|9117.6|9134.1|9124.1|9125.9|9115.9|179
1743759900000|2025-04-04 09:45:00|9127.8|9117.8|9131|9121|9133.8|9123.8|9126.9|9113.3|136
1743760200000|2025-04-04 09:50:00|9130.5|9120.5|9133|9123|9141.5|9131.5|9127.9|9117.9|135
1743760500000|2025-04-04 09:55:00|9132.6|9122.6|9113.5|9103.5|9132.9|9122.9|9110.9|9097.3|255
1743760800000|2025-04-04 10:00:00|9113.8|9103.8|9128|9118|9135|9125|9113.8|9101.3|266
1743761100000|2025-04-04 10:05:00|9127.8|9117.8|9064.4|9054.4|9127.8|9117.8|9061.1|9046.4|397
1743761400000|2025-04-04 10:10:00|9064.8|9054.8|9057.6|9047.6|9069.3|9057.5|9039.5|9027.8|344
1743761700000|2025-04-04 10:15:00|9057.5|9047.5|9032.6|9022.6|9059.5|9049.5|9030.3|9017.9|291
1743762000000|2025-04-04 10:20:00|9032.9|9022.9|9039.5|9029.5|9042.9|9032.9|9030.6|9020.6|359
1743762300000|2025-04-04 10:25:00|9040|9030|9031.8|9021.8|9046.9|9036.9|9031|9018.8|315
1743762600000|2025-04-04 10:30:00|9031.6|9021.6|9010.6|9000.6|9031.6|9021.6|9005.6|8995.6|328
1743762900000|2025-04-04 10:35:00|9011.1|9001.1|8990.3|8980.3|9012.6|9002.6|8981.9|8971.9|348
1743763200000|2025-04-04 10:40:00|8990.9|8980.9|8992.9|8982.9|8999.8|8989.8|8986.9|8976.9|293
1743763500000|2025-04-04 10:45:00|8993.1|8983.1|8969.3|8949.3|9004|8990|8966.9|8949.3|302
1743763800000|2025-04-04 10:50:00|8969.4|8949.4|8921.5|8911.5|8969.6|8958.1|8920.6|8910.6|287
1743764100000|2025-04-04 10:55:00|8927.5|8907.5|8931|8921|8931.8|8921.8|8901.9|8883.6|352
1743764400000|2025-04-04 11:00:00|8930.6|8920.6|8962.5|8952.5|8979.5|8964.8|8930.6|8917.9|444
1743764700000|2025-04-04 11:05:00|8962.3|8952.3|8949.1|8939.1|8962.3|8952.3|8937.9|8927.9|334
1743765000000|2025-04-04 11:10:00|8950|8940|8981.1|8971.1|8981.9|8971.9|8946.8|8936.8|464
1743765300000|2025-04-04 11:15:00|8980.9|8970.9|8940|8930|8993.5|8979.5|8938.8|8927.8|304
1743765600000|2025-04-04 11:20:00|8939.5|8929.5|8919|8909|8939.5|8929.5|8908|8898|321
1743765900000|2025-04-04 11:25:00|8918.6|8908.6|8897.8|8887.8|8922|8912|8894|8882|419
1743766200000|2025-04-04 11:30:00|8898.1|8888.1|8906.5|8896.5|8923.1|8911|8886.9|8875.6|511
1743766500000|2025-04-04 11:35:00|8906.4|8896.4|8913.3|8903.3|8931.5|8917.8|8897.8|8887.8|474
1743766800000|2025-04-04 11:40:00|8913.5|8903.5|8927|8917|8940.9|8930.9|8907.5|8897.5|481
1743767100000|2025-04-04 11:45:00|8926|8916|8911.5|8901.5|8930.4|8920.4|8907.1|8897.1|421
1743767400000|2025-04-04 11:50:00|8911.3|8901.3|8867.5|8857.5|8912.3|8902.3|8867.5|8853.5|364
1743767700000|2025-04-04 11:55:00|8867.6|8857.6|8865.5|8855.5|8892.1|8874.8|8827.5|8812|404
1743768000000|2025-04-04 12:00:00|8866|8856|8806.5|8796.5|8866|8856|8806.5|8796.5|484
1743768300000|2025-04-04 12:05:00|8806.8|8796.8|8798.1|8788.1|8816.4|8806.4|8795.3|8779.8|466
1743768600000|2025-04-04 12:10:00|8798|8788|8758.8|8748.8|8802.1|8790.4|8755|8739.4|455
1743768900000|2025-04-04 12:15:00|8759.1|8749.1|8806.4|8796.4|8821|8811|8759.1|8749.1|487
1743769200000|2025-04-04 12:20:00|8806.5|8796.5|8811.8|8801.8|8815.1|8804.8|8788|8778|352
1743769500000|2025-04-04 12:25:00|8812|8802|8849.9|8829.9|8849.9|8831.8|8803.8|8790|417
1743769800000|2025-04-04 12:30:00|8849.3|8829.3|8895.1|8875.1|8914|8898.9|8830.4|8810.4|359
1743770100000|2025-04-04 12:35:00|8894.6|8874.6|8837.5|8827.5|8901.3|8889.1|8828.6|8814.8|447
1743770400000|2025-04-04 12:40:00|8833.3|8823.3|8829.8|8819.8|8834.5|8824.5|8801.6|8791.6|438
1743770700000|2025-04-04 12:45:00|8830|8820|8875.9|8865.9|8892.3|8881|8829.6|8815.5|465
1743771000000|2025-04-04 12:50:00|8876.1|8866.1|8849.5|8839.5|8881.3|8867|8834|8823.1|403
1743771300000|2025-04-04 12:55:00|8849.8|8839.8|8886.8|8876.8|8889.5|8877.1|8839.8|8825.8|433
1743771600000|2025-04-04 13:00:00|8884.1|8874.1|8887.9|8877.9|8893.8|8880.5|8831.3|8821.3|380
1743771900000|2025-04-04 13:05:00|8887.6|8877.6|8913.9|8903.9|8938.5|8923.4|8870.5|8860.5|444
1743772200000|2025-04-04 13:10:00|8913.8|8903.8|8886.4|8876.4|8918.6|8908.6|8875.5|8865.5|417
1743772500000|2025-04-04 13:15:00|8886|8876|8859|8849|8891.4|8881.4|8848.6|8833.8|442
1743772800000|2025-04-04 13:20:00|8858.9|8848.9|8842.5|8832.5|8861.4|8848.9|8827.6|8813.5|322
1743773100000|2025-04-04 13:25:00|8841.9|8831.9|8822.9|8812.9|8848.1|8838.1|8817.4|8805.4|401
1743773400000|2025-04-04 13:30:00|8823.8|8813.8|8844|8834|8844.1|8834.1|8815.3|8804.9|377
1743773700000|2025-04-04 13:35:00|8843.5|8833.5|8871.4|8851.4|8904.8|8891|8839.5|8829.5|489
1743774000000|2025-04-04 13:40:00|8871.1|8851.1|8831.1|8811.1|8872.9|8852.9|8830.6|8810.6|380
1743774300000|2025-04-04 13:45:00|8830.6|8810.6|8822.6|8802.6|8840.6|8820.6|8820.8|8800.8|272
1743774600000|2025-04-04 13:50:00|8822.3|8802.3|8816.1|8796.1|8826.8|8806.8|8815.9|8795.9|309
1743774900000|2025-04-04 13:55:00|8815.9|8795.9|8820.8|8800.8|8825.4|8805.4|8810.3|8790.3|295
1743775200000|2025-04-04 14:00:00|8820.3|8800.3|8822.3|8802.3|8826.4|8806.4|8805.4|8785.4|325
1743775500000|2025-04-04 14:05:00|8823.5|8803.5|8833.3|8813.3|8849|8829|8812.8|8792.8|398
1743775800000|2025-04-04 14:10:00|8834.3|8814.3|8846.6|8826.6|8849|8829|8833.4|8813.4|356
1743776100000|2025-04-04 14:15:00|8846.8|8826.8|8836|8816|8851|8831|8835.9|8815.9|282
1743776400000|2025-04-04 14:20:00|8836.3|8816.3|8829|8809|8839.9|8819.9|8827.8|8807.8|184
1743776700000|2025-04-04 14:25:00|8829.3|8809.3|8815.1|8795.1|8829.9|8809.9|8814.9|8794.9|209
1743777000000|2025-04-04 14:30:00|8815|8795|8807.9|8787.9|8817.3|8797.3|8801.1|8781.1|234
1743777300000|2025-04-04 14:35:00|8807.4|8787.4|8780.8|8760.8|8807.8|8787.8|8778.1|8758.1|282
1743777600000|2025-04-04 14:40:00|8781|8761|8761.6|8741.6|8783.9|8763.9|8761.6|8741.6|259
1743777900000|2025-04-04 14:45:00|8762|8742|8754.5|8734.5|8774.1|8754.1|8747.8|8727.8|277
1743778200000|2025-04-04 14:50:00|8753.4|8733.4|8773.5|8753.5|8785.6|8765.6|8743.9|8723.9|424
1743778500000|2025-04-04 14:55:00|8772.8|8752.8|8773.8|8753.8|8786.3|8766.3|8769.5|8749.5|327
1743778800000|2025-04-04 15:00:00|8773.5|8753.5|8833|8813|8846.1|8826.1|8761|8741|530
1743779100000|2025-04-04 15:05:00|8832.4|8812.4|8814.4|8794.4|8846.9|8826.9|8783.9|8763.9|339
1743779400000|2025-04-04 15:10:00|8813.9|8793.9|8844.1|8824.1|8848|8828|8802.1|8782.1|420
1743779700000|2025-04-04 15:15:00|8843.9|8823.9|8821.1|8801.1|8850.9|8830.9|8820.6|8800.6|374
1743780000000|2025-04-04 15:20:00|8820.9|8800.9|8807.3|8787.3|8827.5|8807.5|8801|8781|349
1743780300000|2025-04-04 15:25:00|8807.5|8787.5|8826.6|8806.6|8827.1|8807.1|8799.3|8779.3|508
1743780600000|2025-04-04 15:30:00|8826.4|8806.4|8838.9|8818.9|8845.3|8825.3|8824.9|8804.9|426
1743780900000|2025-04-04 15:35:00|8839.3|8819.3|8804.1|8784.1|8841|8821|8800.9|8780.9|298
1743781200000|2025-04-04 15:40:00|8803|8783|8781.9|8761.9|8808|8788|8779.6|8759.6|393
1743781500000|2025-04-04 15:45:00|8781.6|8761.6|8795.1|8775.1|8800.1|8780.1|8779.4|8759.4|346
1743781800000|2025-04-04 15:50:00|8795.4|8775.4|8795.3|8775.3|8813.4|8793.4|8790.9|8770.9|257
1743782100000|2025-04-04 15:55:00|8795.4|8775.4|8799.1|8779.1|8810.3|8790.3|8795.4|8775.4|262
1743782400000|2025-04-04 16:00:00|8799.5|8779.5|8790.3|8770.3|8802.9|8782.9|8790.3|8770.3|165
1743782700000|2025-04-04 16:05:00|8790.5|8770.5|8781.5|8761.5|8795.5|8775.5|8781.5|8761.5|149
1743783000000|2025-04-04 16:10:00|8781.3|8761.3|8782.1|8762.1|8782.1|8762.1|8773.5|8753.5|192
1743783300000|2025-04-04 16:15:00|8782.5|8762.5|8788.4|8768.4|8801.9|8781.9|8781.9|8761.9|157
1743783600000|2025-04-04 16:20:00|8787.9|8767.9|8774.4|8754.4|8789.1|8769.1|8772.6|8752.6|103
1743783900000|2025-04-04 16:25:00|8774.6|8754.6|8748.1|8728.1|8775.4|8755.4|8743.9|8723.9|109
1743784200000|2025-04-04 16:30:00|8747.6|8727.6|8751.6|8731.6|8758.9|8738.9|8740.9|8720.9|130
1743784500000|2025-04-04 16:35:00|8751.1|8731.1|8736.9|8716.9|8762.1|8742.1|8733.9|8713.9|149
1743784800000|2025-04-04 16:40:00|8737.3|8717.3|8736.6|8716.6|8737.3|8717.3|8729.4|8709.4|85
1743785100000|2025-04-04 16:45:00|8736.1|8716.1|8746.9|8726.9|8751.6|8731.6|8736.1|8716.1|118
1743785400000|2025-04-04 16:50:00|8748.1|8728.1|8722.6|8702.6|8748.1|8728.1|8717.9|8697.9|201
1743785700000|2025-04-04 16:55:00|8722.4|8702.4|8722.6|8702.6|8733|8713|8717.8|8697.8|129
1743786000000|2025-04-04 17:00:00|8723.4|8703.4|8735.6|8715.6|8735.6|8715.6|8719.3|8699.3|75
1743786300000|2025-04-04 17:05:00|8736|8716|8723.8|8703.8|8743.4|8723.4|8718.3|8698.3|35
1743786600000|2025-04-04 17:10:00|8722.8|8702.8|8717.8|8697.8|8722.8|8702.8|8713.8|8693.8|40
1743786900000|2025-04-04 17:15:00|8717.6|8697.6|8669.6|8649.6|8717.6|8697.6|8660.6|8640.6|84
1743787200000|2025-04-04 17:20:00|8669.1|8649.1|8667.9|8647.9|8672.5|8652.5|8656.8|8636.8|92
1743787500000|2025-04-04 17:25:00|8668.4|8648.4|8669.1|8649.1|8682.1|8662.1|8668.4|8648.4|59
1743787800000|2025-04-04 17:30:00|8668.6|8648.6|8678.5|8658.5|8679|8659|8664.6|8644.6|79
1743788100000|2025-04-04 17:35:00|8678|8658|8701.6|8681.6|8708.1|8688.1|8675.1|8655.1|156
1743788400000|2025-04-04 17:40:00|8701.1|8681.1|8706.3|8686.3|8709.4|8689.4|8699.1|8679.1|88
1743788700000|2025-04-04 17:45:00|8706.8|8686.8|8706.6|8686.6|8708.8|8688.8|8697.6|8677.6|69
1743789000000|2025-04-04 17:50:00|8707|8687|8689.8|8669.8|8709.9|8689.9|8683.5|8661.5|154
1743789300000|2025-04-04 17:55:00|8690.3|8670.3|8698|8676|8704.9|8682.9|8688.9|8666.9|36
1743984000000|2025-04-07 00:00:00|8267.3|8245.3|8258.9|8236.9|8296.8|8274.8|8258.9|8236.9|50
1743984300000|2025-04-07 00:05:00|8258.1|8236.1|8277.6|8255.6|8284.1|8262.1|8252.1|8230.1|91
1743984600000|2025-04-07 00:10:00|8276.8|8255.5|8149.5|8127.5|8277.1|8255.5|8149.5|8127.5|77
1743984900000|2025-04-07 00:15:00|8165.6|8143.6|8213.4|8191.4|8213.4|8191.4|8159.5|8137.5|68
1743985200000|2025-04-07 00:20:00|8202|8182|8233.1|8211.1|8239.5|8217.5|8202|8182|40
1743985500000|2025-04-07 00:25:00|8233|8211.8|8243.8|8221.8|8243.8|8221.8|8209.9|8187.9|76
1743985800000|2025-04-07 00:30:00|8244.3|8222.3|8235.8|8213.8|8254.3|8233.8|8235.8|8213.8|49
1743986100000|2025-04-07 00:35:00|8234.6|8212.6|8238.5|8216.5|8244.1|8222.1|8219.1|8197.1|60
1743986400000|2025-04-07 00:40:00|8238|8216|8240.9|8218.9|8252.3|8232.3|8236.3|8216|55
1743986700000|2025-04-07 00:45:00|8239.9|8217.9|8247.5|8227.5|8248.8|8228.8|8230|8210|161
1743987000000|2025-04-07 00:50:00|8246.8|8226.8|8255.3|8235.3|8255.3|8235.3|8234|8214|159
1743987300000|2025-04-07 00:55:00|8254.5|8234.5|8268.5|8248.3|8301.3|8281.3|8254.5|8234.5|276
1743987600000|2025-04-07 01:00:00|8267.5|8247|8233.5|8213.5|8273.5|8253.5|8160.3|8140.3|449
1743987900000|2025-04-07 01:05:00|8233|8213|8271.9|8251.9|8271.9|8251.9|8203|8183|319
1743988200000|2025-04-07 01:10:00|8272.5|8252.5|8322.5|8302.5|8337|8317|8259.8|8239.5|368
1743988500000|2025-04-07 01:15:00|8323.3|8303.3|8353.5|8333.5|8353.5|8333.5|8283.3|8263.3|333
1743988800000|2025-04-07 01:20:00|8352.8|8332.8|8438.8|8418.8|8449.8|8429.8|8352.5|8332.5|420
1743989100000|2025-04-07 01:25:00|8436.3|8416.3|8503.3|8483.3|8505.3|8485.3|8417.8|8397.8|340
1743989400000|2025-04-07 01:30:00|8505.5|8484.8|8605.5|8585.5|8607.8|8587.8|8500.8|8480.8|323
1743989700000|2025-04-07 01:35:00|8606.3|8586.3|8617.3|8597.3|8626.9|8606.9|8588.5|8568.5|263
1743990000000|2025-04-07 01:40:00|8616|8596|8721.8|8701.8|8730.8|8710.8|8610.3|8590.3|247
1743990300000|2025-04-07 01:45:00|8721.3|8701.3|8745.3|8725.3|8765.9|8745.9|8700.5|8679.5|413
1743990600000|2025-04-07 01:50:00|8746.3|8726.3|8805|8785|8815.8|8795|8741.8|8721.8|434
1743990900000|2025-04-07 01:55:00|8804.5|8784.5|8757.9|8737.9|8813.1|8791.1|8744|8724|381
1743991200000|2025-04-07 02:00:00|8757.5|8737.5|8863.3|8843.3|8864.5|8844.5|8723|8703|441
1743991500000|2025-04-07 02:05:00|8862.8|8842.8|8983.4|8963.4|8985.3|8965.3|8857|8837|580
1743991800000|2025-04-07 02:10:00|8984.1|8964.1|9034.8|9014.8|9046.5|9026.5|8961.3|8941.3|658
1743992100000|2025-04-07 02:15:00|9036.8|9016.8|9007.3|8987.3|9036.8|9016.8|8994.6|8974.6|226
1743992400000|2025-04-07 02:20:00|9008.3|8988.3|8929.3|8909.3|9010.5|8990.3|8909.5|8889.5|217
1743992700000|2025-04-07 02:25:00|8929.8|8909.8|8933|8913|8942.5|8921.5|8920.1|8900.1|150
1743993000000|2025-04-07 02:30:00|8932.1|8912.1|9048.8|9028.8|9098.9|9077.5|8932.1|8912.1|591
1743993300000|2025-04-07 02:35:00|9049.4|9029.4|9012.5|8992.5|9061.5|9041.5|9009|8989|459
1743993600000|2025-04-07 02:40:00|9013|8993|9025.5|9005.5|9044|9024|9012.3|8992.3|431
1743993900000|2025-04-07 02:45:00|9026|9006|9036.5|9016.5|9036.5|9016.5|9021.5|9001.5|311
1743994200000|2025-04-07 02:50:00|9034.5|9014.5|9035.8|9015.8|9049.3|9029.3|9030|9010|370
1743994500000|2025-04-07 02:55:00|9036.5|9016.5|8995.8|8975.8|9037.8|9017.8|8995.8|8975.8|376
1743994800000|2025-04-07 03:00:00|8996.3|8976.3|8987.3|8967.3|8996.3|8976.3|8963.5|8943.5|523
1743995100000|2025-04-07 03:05:00|8986.8|8966.8|8934|8914|8990.8|8970.8|8934|8914|460
1743995400000|2025-04-07 03:10:00|8934.5|8914.5|8944.5|8924.5|8956.6|8936.6|8929.8|8909.8|482
1743995700000|2025-04-07 03:15:00|8945.3|8925.3|8955.3|8935.3|8964.3|8944.3|8943.3|8923.3|360
1743996000000|2025-04-07 03:20:00|8956.3|8936.3|8954.5|8934.5|8961|8941|8949.9|8929.9|287
1743996300000|2025-04-07 03:25:00|8955|8935|8973.5|8953.5|8978|8958|8952.8|8932.8|296
1743996600000|2025-04-07 03:30:00|8972.3|8951.3|8955.5|8935.5|8986|8966|8955.5|8935.5|170
1743996900000|2025-04-07 03:35:00|8956|8936|8956.3|8936.3|8970|8950|8949.5|8929|94
1743997200000|2025-04-07 03:40:00|8957|8937|8940.5|8920.5|8962.5|8942.5|8939.3|8919.3|68
1743997500000|2025-04-07 03:45:00|8939.8|8919.8|8929.3|8909.3|8939.8|8919.8|8924.5|8904.5|123
1743997800000|2025-04-07 03:50:00|8930|8910|8924.5|8903|8937.8|8917.8|8924.5|8903|64
1743998100000|2025-04-07 03:55:00|8923.3|8903.3|8914|8894|8925.5|8905.5|8913.8|8893.8|36
1743998400000|2025-04-07 04:00:00|8915|8895|8991.8|8971.8|8993|8973|8915|8895|104
1743998700000|2025-04-07 04:05:00|8990.3|8970|8966|8946|8990.8|8970.8|8959.1|8939.1|62
1743999000000|2025-04-07 04:10:00|8967|8947|8970.8|8950.5|8984.3|8962.3|8967|8947|34
1743999300000|2025-04-07 04:15:00|8971.3|8951.3|8958.8|8938.8|8972.6|8951.4|8958.8|8938.8|22
1743999600000|2025-04-07 04:20:00|8957.8|8937.8|8920.8|8899|8957.8|8937.8|8920.8|8899|29
1743999900000|2025-04-07 04:25:00|8920.3|8898.9|8915.4|8893.4|8920.3|8899|8901.8|8881.5|39
1744000200000|2025-04-07 04:30:00|8915.8|8893.8|8940.5|8920.5|8940.5|8920.5|8892.4|8872.4|79
1744000500000|2025-04-07 04:35:00|8942.8|8921.3|8920.8|8900.8|8943|8922.8|8907.3|8887.3|53
1744000800000|2025-04-07 04:40:00|8915.6|8893.6|8902.3|8880.8|8924.5|8904.5|8899.5|8879.5|28
1744001100000|2025-04-07 04:45:00|8902.8|8881.5|8894.3|8874.3|8907.4|8885.4|8892.5|8872.5|32
1744001400000|2025-04-07 04:50:00|8895|8875|8912.3|8890.3|8912.6|8890.6|8895|8875|42
1744001700000|2025-04-07 04:55:00|8913.5|8893.5|8908.5|8888.5|8914.3|8894.3|8908.5|8888.5|12
1744002000000|2025-04-07 05:00:00|8909.8|8889.8|8899.5|8879.5|8909.8|8889.8|8899.3|8879.3|16
1744002300000|2025-04-07 05:05:00|8898.8|8878.8|8883.5|8863.5|8900.8|8880.8|8883.5|8863.5|25
1744002600000|2025-04-07 05:10:00|8883.8|8863.8|8888.5|8868.5|8892.9|8872.9|8881|8861|101
1744002900000|2025-04-07 05:15:00|8893.1|8871.1|8925.1|8903.1|8925.1|8903.1|8877.5|8857.5|79
1744003200000|2025-04-07 05:20:00|8926|8904|8927.3|8907.3|8928.5|8908.5|8909.4|8887.4|83
1744003500000|2025-04-07 05:25:00|8928|8908|8927.1|8907.1|8934.5|8914.5|8922.8|8902.8|103
1744003800000|2025-04-07 05:30:00|8929.3|8907.5|8947.9|8925.9|8971.8|8951.8|8929.3|8907.5|279
1744004100000|2025-04-07 05:35:00|8946.3|8926|8898|8878|8946.3|8926.1|8893.8|8873.8|132
1744004400000|2025-04-07 05:40:00|8897.8|8877.8|8881.8|8861.8|8897.8|8877.8|8878.5|8858.5|116
1744004700000|2025-04-07 05:45:00|8881.3|8861.3|8872.9|8850.9|8883.3|8863.3|8869.4|8847.4|62
1744005000000|2025-04-07 05:50:00|8867|8847|8854.5|8834|8869.9|8849.4|8852.3|8831.9|74
1744005300000|2025-04-07 05:55:00|8853.8|8833.8|8849.8|8829.8|8856.9|8836.1|8841|8821|67
1744005600000|2025-04-07 06:00:00|8851|8831|8864|8843.8|8867.4|8846.5|8851|8831|96
1744005900000|2025-04-07 06:05:00|8863.3|8843|8869.6|8847.6|8872.3|8850.3|8854.5|8834.5|103
1744006200000|2025-04-07 06:10:00|8868.8|8846.8|8858.5|8837.8|8870.5|8850.5|8854|8833.5|69
1744006500000|2025-04-07 06:15:00|8856.5|8836.5|8862.8|8842.8|8862.8|8842.8|8850.8|8830.8|48
1744006800000|2025-04-07 06:20:00|8862.5|8842.5|8872|8852|8880|8860|8862.5|8842.5|86
1744007100000|2025-04-07 06:25:00|8871.5|8851.5|8848.4|8828.4|8874.3|8854.3|8844|8824|81
1744007400000|2025-04-07 06:30:00|8848|8828|8840|8820|8861.5|8839.5|8838.8|8818.8|83
1744007700000|2025-04-07 06:35:00|8844.3|8822.3|8853.3|8833.3|8862.4|8840.8|8844.3|8822.3|49
1744008000000|2025-04-07 06:40:00|8852.8|8832.8|8844.3|8824|8861.6|8841.6|8844.3|8824|80
1744008300000|2025-04-07 06:45:00|8844|8823.8|8839.5|8817.5|8847.3|8826.3|8832|8812|91
1744008600000|2025-04-07 06:50:00|8841.6|8821.6|8826.4|8804.4|8854.3|8833.5|8817|8795|75
1744008900000|2025-04-07 06:55:00|8818.3|8798.3|8784.3|8762.3|8818.3|8798.3|8784|8762.3|122
1744009200000|2025-04-07 07:00:00|8783.8|8761.8|8762.1|8742.1|8818.1|8798.1|8744.8|8724.8|322
1744009500000|2025-04-07 07:05:00|8762.6|8742.6|8755.4|8735.4|8794.3|8774.3|8755.4|8735.4|233
1744009800000|2025-04-07 07:10:00|8754.9|8734.9|8745.9|8725.9|8784.1|8762.1|8739.9|8719.9|149
1744010100000|2025-04-07 07:15:00|8746.1|8726.1|8697.4|8677.4|8756.9|8736.9|8681.3|8661.3|194
1744010400000|2025-04-07 07:20:00|8697|8677|8709.3|8689.3|8709.4|8689.4|8678.6|8658.6|137
1744010700000|2025-04-07 07:25:00|8709.6|8689.6|8677|8657|8713.6|8693.6|8667.8|8647.8|151
1744011000000|2025-04-07 07:30:00|8676.3|8656.3|8688.9|8668.9|8733.3|8713.3|8670.4|8650.4|159
1744011300000|2025-04-07 07:35:00|8689.1|8669.1|8704.9|8684.9|8727.9|8707.9|8689.1|8669.1|138
1744011600000|2025-04-07 07:40:00|8705|8685|8703.6|8683.6|8727.9|8706.5|8695.3|8675.3|146
1744011900000|2025-04-07 07:45:00|8703.4|8683.4|8743.4|8723.4|8753.6|8733.6|8703.1|8683.1|204
1744012200000|2025-04-07 07:50:00|8743.1|8723.1|8717|8697|8743.1|8723.1|8713.5|8693.5|114
1744012500000|2025-04-07 07:55:00|8717.4|8697.4|8718.6|8698.6|8721.1|8701.1|8712.9|8692.9|133
1744012800000|2025-04-07 08:00:00|8719.4|8699.4|8759.4|8739.4|8759.4|8739.4|8719.4|8699.4|172
1744013100000|2025-04-07 08:05:00|8759.6|8739.6|8794.1|8774.1|8802.5|8782.5|8759.6|8739.6|242
1744013400000|2025-04-07 08:10:00|8794.9|8774.9|8768.9|8748.9|8798.6|8778.1|8745.4|8725.4|232
1744013700000|2025-04-07 08:15:00|8769.4|8749.4|8796.5|8776.5|8796.5|8776.5|8762.6|8742.6|181
1744014000000|2025-04-07 08:20:00|8797|8777|8791|8771|8809.4|8789.4|8789.1|8769.1|180
1744014300000|2025-04-07 08:25:00|8791.4|8771.4|8791.9|8771.9|8799.4|8779.4|8774.9|8754.9|168
1744014600000|2025-04-07 08:30:00|8791.6|8771.6|8753.9|8733.9|8791.6|8771.6|8752.8|8732.8|193
1744014900000|2025-04-07 08:35:00|8753.6|8733.6|8756.4|8736.4|8769.1|8749.1|8753.4|8733.4|90
1744015200000|2025-04-07 08:40:00|8756.9|8736.9|8720.6|8700.6|8763.9|8743.9|8719.9|8699.9|145
1744015500000|2025-04-07 08:45:00|8720.4|8700.4|8740.6|8720.6|8743.6|8723.6|8720.4|8700.4|107
1744015800000|2025-04-07 08:50:00|8740.4|8720.4|8746|8726|8766.1|8746.1|8734.1|8714.1|136
1744016100000|2025-04-07 08:55:00|8746.1|8726.1|8736.9|8716.9|8746.1|8726.1|8731.6|8711.6|141
1744016400000|2025-04-07 09:00:00|8736.4|8716.4|8729.8|8709.8|8747.1|8727.1|8729.8|8709.8|140
1744016700000|2025-04-07 09:05:00|8729.3|8709.3|8757.1|8737.1|8761.4|8741.4|8729.3|8709.3|158
1744017000000|2025-04-07 09:10:00|8757.4|8737.4|8746.6|8726.6|8765.9|8745.9|8746.1|8726.1|136
1744017300000|2025-04-07 09:15:00|8745.9|8725.9|8735.1|8715.1|8746.1|8726.1|8718.4|8698.4|163
1744017600000|2025-04-07 09:20:00|8734.9|8714.9|8714.9|8694.9|8735.1|8715.1|8709.9|8689.9|116
1744017900000|2025-04-07 09:25:00|8714.4|8694.4|8723.4|8703.4|8727.6|8707.6|8712.4|8692.4|80
1744018200000|2025-04-07 09:30:00|8723.1|8703.1|8712.1|8692.1|8759.4|8739.4|8712.1|8692.1|200
1744018500000|2025-04-07 09:35:00|8711.9|8691.9|8741.8|8721.8|8741.8|8721.8|8709.3|8689.3|138
1744018800000|2025-04-07 09:40:00|8742.1|8722.1|8743.4|8723.4|8767.4|8747.4|8731.4|8711.4|169
1744019100000|2025-04-07 09:45:00|8742.3|8722.3|8752.3|8732.3|8760.9|8740.9|8727.9|8707.9|191
1744019400000|2025-04-07 09:50:00|8752.4|8732.4|8747.4|8727.4|8754.4|8734.4|8741.9|8721.9|92
1744019700000|2025-04-07 09:55:00|8747.1|8727.1|8755.6|8735.6|8757.4|8737.4|8734.5|8714.5|103
1744020000000|2025-04-07 10:00:00|8755.4|8735.4|8746.4|8726.4|8773.6|8753.6|8744.1|8724.1|264
1744020300000|2025-04-07 10:05:00|8746.1|8726.1|8737.1|8717.1|8752.4|8732.4|8724.4|8704.4|158
1744020600000|2025-04-07 10:10:00|8737.4|8717.4|8749.3|8729.3|8754.9|8734.9|8730.9|8710.9|99
1744020900000|2025-04-07 10:15:00|8749.9|8729.9|8757.9|8737.9|8766.5|8746.5|8747.6|8727.6|74
1744021200000|2025-04-07 10:20:00|8758.3|8738.3|8782.9|8762.9|8795.4|8775.4|8754.6|8734.6|176
1744021500000|2025-04-07 10:25:00|8782.4|8762.4|8748.1|8728.1|8783.9|8763.9|8747.9|8727.9|193
1744021800000|2025-04-07 10:30:00|8747.9|8727.9|8757.6|8737.6|8759|8739|8742.4|8722.4|91
1744022100000|2025-04-07 10:35:00|8757.4|8737.4|8776.8|8756.8|8785.1|8765.1|8746.6|8726.6|164
1744022400000|2025-04-07 10:40:00|8778.6|8758.6|8795.1|8775.1|8795.1|8775.1|8759.3|8739.3|169
1744022700000|2025-04-07 10:45:00|8792.5|8772.5|8758.3|8738.3|8792.5|8772.5|8753.9|8733.9|174
1744023000000|2025-04-07 10:50:00|8758.1|8738.1|8735.9|8715.9|8768.3|8748.3|8735.9|8715.9|128
1744023300000|2025-04-07 10:55:00|8735.1|8715.1|8730.1|8710.1|8737.1|8717.1|8721.9|8701.9|83
1744023600000|2025-04-07 11:00:00|8730.4|8710.4|8743.4|8723.4|8744.1|8724.1|8726.4|8706.4|177
1744023900000|2025-04-07 11:05:00|8742.9|8722.9|8774.9|8754.9|8776.1|8756.1|8740.1|8720.1|91
1744024200000|2025-04-07 11:10:00|8774.6|8754.6|8757.1|8737.1|8774.9|8754.9|8742.9|8722.9|147
1744024500000|2025-04-07 11:15:00|8757.4|8737.4|8758.1|8738.1|8760.9|8740.9|8743.9|8723.9|97
1744024800000|2025-04-07 11:20:00|8758.3|8738.3|8784.8|8764.8|8786.3|8766.3|8758.3|8738.3|191
1744025100000|2025-04-07 11:25:00|8785.8|8765.8|8787.3|8767.3|8795.3|8775.3|8766.1|8746.1|147
1744025400000|2025-04-07 11:30:00|8787|8767|8854.9|8834.9|8854.9|8834.9|8787|8767|187
1744025700000|2025-04-07 11:35:00|8855.5|8835.5|8881.8|8861.8|8886.3|8866.3|8854.6|8834.6|244
1744026000000|2025-04-07 11:40:00|8881.5|8861.5|8847.9|8827.9|8881.5|8861.5|8847.4|8827.4|144
1744026300000|2025-04-07 11:45:00|8841.8|8821.8|8844.9|8824.9|8857.9|8837.9|8824.6|8804.6|140
1744026600000|2025-04-07 11:50:00|8844.6|8824.6|8827.3|8807.3|8845.9|8825.9|8807.9|8787.9|200
1744026900000|2025-04-07 11:55:00|8827.6|8807.6|8790.9|8770.9|8842.4|8822.4|8790.9|8770.9|164
1744027200000|2025-04-07 12:00:00|8790.6|8770.6|8759.6|8739.6|8805.1|8785.1|8758.9|8738.9|145
1744027500000|2025-04-07 12:05:00|8759.4|8739.4|8725.4|8705.4|8781|8761|8717.9|8697.9|217
1744027800000|2025-04-07 12:10:00|8725.3|8705.3|8723.9|8703.9|8744.6|8724.6|8698.4|8678.4|318
1744028100000|2025-04-07 12:15:00|8723|8703|8705|8685|8732.5|8712.5|8693.1|8673.1|396
1744028400000|2025-04-07 12:20:00|8705.8|8685.8|8674.9|8654.9|8705.8|8685.8|8661.5|8641.5|405
1744028700000|2025-04-07 12:25:00|8676.1|8656.1|8644.5|8624.5|8678.1|8658.1|8625.3|8605.3|291
1744029000000|2025-04-07 12:30:00|8642.9|8622.9|8629.8|8609.8|8678.4|8658.4|8623.9|8603.9|415
1744029300000|2025-04-07 12:35:00|8629.5|8609.5|8561.4|8541.4|8640.1|8620.1|8561.4|8541.4|410
1744029600000|2025-04-07 12:40:00|8561.9|8541.9|8549.8|8529.8|8595.4|8575.4|8549.8|8529.8|355
1744029900000|2025-04-07 12:45:00|8549.5|8529.5|8611.6|8591.6|8612.3|8591.6|8543.1|8523.1|401
1744030200000|2025-04-07 12:50:00|8611.5|8591.5|8688.5|8668.5|8699.6|8679.6|8604.6|8584.6|356
1744030500000|2025-04-07 12:55:00|8688.9|8668.9|8752|8732|8756.4|8736.4|8675.9|8655.9|315
1744030800000|2025-04-07 13:00:00|8753.8|8733.8|8829.6|8809.6|8846.1|8826.1|8746.5|8726.5|732
1744031100000|2025-04-07 13:05:00|8828.9|8808.9|8851.9|8831.9|8866.9|8846.9|8814|8794|515
1744031400000|2025-04-07 13:10:00|8852.1|8832.1|8835.4|8815.4|8861|8841|8826.1|8806.1|434
1744031700000|2025-04-07 13:15:00|8835.1|8815.1|8850|8830|8850.4|8830.4|8827.6|8807.6|416
1744032000000|2025-04-07 13:20:00|8849.6|8829.6|8835.5|8815.5|8855.5|8835.5|8833.3|8813.3|246
1744032300000|2025-04-07 13:25:00|8835.4|8815.4|8817.6|8797.6|8838.6|8818.6|8797.5|8777.5|341
1744032600000|2025-04-07 13:30:00|8817.4|8797.4|8782|8762|8817.4|8797.4|8772.3|8752.3|307
1744032900000|2025-04-07 13:35:00|8780.9|8760.9|8774.3|8754.3|8780.9|8760.9|8744.9|8724.9|364
1744033200000|2025-04-07 13:40:00|8774.4|8754.4|8776.8|8756.8|8791.4|8771.4|8761.4|8741.4|427
1744033500000|2025-04-07 13:45:00|8776.6|8756.6|8790.6|8770.6|8803|8783|8776.1|8756.1|307
1744033800000|2025-04-07 13:50:00|8791|8771|8833.1|8813.1|8834.9|8814.9|8790.4|8770.4|268
1744034100000|2025-04-07 13:55:00|8834.1|8814.1|8843.9|8823.9|8847.1|8827.1|8830.3|8810.3|287
1744034400000|2025-04-07 14:00:00|8844.1|8824.1|8848.1|8828.1|8858.6|8838.6|8839.6|8819.6|342
1744034700000|2025-04-07 14:05:00|8847.9|8827.9|8844.1|8824.1|8855.9|8835.9|8833.1|8813.1|398
1744035000000|2025-04-07 14:10:00|8842.6|8822.6|8984.1|8964.1|9005|8985|8842.6|8822.6|630
1744035300000|2025-04-07 14:15:00|8985.1|8965.1|8972|8952|9002.4|8982.4|8967.8|8947.8|549
1744035600000|2025-04-07 14:20:00|8971.9|8951.9|8936.6|8916.6|8983.6|8963.6|8928.4|8908.4|373
1744035900000|2025-04-07 14:25:00|8935.1|8915.1|8891.4|8871.4|8937.6|8917.6|8885.4|8865.4|349
1744036200000|2025-04-07 14:30:00|8891.6|8871.6|8888.1|8868.1|8916.9|8896.9|8881.1|8861.1|332
1744036500000|2025-04-07 14:35:00|8887.9|8867.9|8851.4|8831.4|8897.6|8877.6|8842.4|8822.4|417
1744036800000|2025-04-07 14:40:00|8851.1|8831.1|8858.4|8838.4|8869.3|8849.3|8849.1|8829.1|228
1744037100000|2025-04-07 14:45:00|8858.6|8838.6|8848.3|8828.3|8878.8|8858.8|8848.3|8828.3|295
1744037400000|2025-04-07 14:50:00|8846.5|8826.5|8850.4|8830.4|8867.1|8847.1|8839.9|8819.9|359
1744037700000|2025-04-07 14:55:00|8850.1|8830.1|8853.3|8833.3|8861.4|8841.4|8848.5|8828.5|257
1744038000000|2025-04-07 15:00:00|8852.8|8832.8|8886.4|8866.4|8893.4|8873.4|8838.1|8818.1|278
1744038300000|2025-04-07 15:05:00|8886.3|8866.3|8852.9|8832.9|8890.3|8870|8852.6|8832.6|288
1744038600000|2025-04-07 15:10:00|8852.6|8832.6|8836.9|8816.9|8859.8|8839.8|8828.1|8808.1|408
1744038900000|2025-04-07 15:15:00|8836.6|8816.6|8805.6|8785.6|8836.6|8816.6|8787.1|8767.1|304
1744039200000|2025-04-07 15:20:00|8804.3|8784.3|8776.5|8756.5|8811|8791|8776.3|8756.3|278
1744039500000|2025-04-07 15:25:00|8776.3|8756.3|8778.9|8758.9|8787.1|8767.1|8768|8748|212
1744039800000|2025-04-07 15:30:00|8778.6|8758.6|8779.1|8759.1|8784.4|8764.4|8768.6|8748.6|247
1744040100000|2025-04-07 15:35:00|8779.6|8759.6|8770.4|8750.4|8781.8|8761.8|8767.6|8747.6|150
1744040400000|2025-04-07 15:40:00|8769.9|8749.9|8775.8|8755.8|8784.4|8764.4|8768.4|8748.4|270
1744040700000|2025-04-07 15:45:00|8775.6|8755.6|8718.5|8698.5|8775.6|8755.6|8718.5|8698.5|432
1744041000000|2025-04-07 15:50:00|8718.8|8698.8|8750.6|8730.6|8755.1|8735.1|8718.8|8698.8|217
1744041300000|2025-04-07 15:55:00|8749.6|8729.6|8752.3|8732.3|8757.3|8737.3|8746.1|8726.1|190
1744041600000|2025-04-07 16:00:00|8752.6|8732.6|8750.1|8730.1|8756.6|8736.6|8746.4|8726.4|223
1744041900000|2025-04-07 16:05:00|8750.4|8730.4|8746.3|8726.3|8758.6|8738.6|8745.1|8725.1|126
1744042200000|2025-04-07 16:10:00|8747.4|8727.4|8746.8|8726.8|8748.9|8728.9|8740.3|8720.3|184
1744042500000|2025-04-07 16:15:00|8747.6|8727.6|8756.1|8736.1|8756.9|8736.1|8742.8|8722.8|83
1744042800000|2025-04-07 16:20:00|8755.9|8735.9|8742.6|8722.6|8755.9|8735.9|8731.1|8711.1|238
1744043100000|2025-04-07 16:25:00|8742.8|8722.8|8746.6|8726.6|8758.1|8738.1|8741.1|8721.1|190
1744043400000|2025-04-07 16:30:00|8746.4|8726.4|8749.5|8729.5|8762.4|8742.4|8745.6|8725.6|259
1744043700000|2025-04-07 16:35:00|8750|8730|8750.8|8730.8|8760.4|8740.4|8749.1|8729.1|144
1744044000000|2025-04-07 16:40:00|8750|8730|8725|8705|8750|8730|8724.3|8704.3|217
1744044300000|2025-04-07 16:45:00|8724.5|8704.5|8716.9|8696.9|8729.4|8709.4|8715.1|8695.1|195
1744044600000|2025-04-07 16:50:00|8715.1|8695.1|8712.9|8692.9|8721.4|8701.4|8712.9|8692.9|171
1744044900000|2025-04-07 16:55:00|8715|8695|8692|8672|8716.4|8696.4|8691.6|8671.6|263
1744045200000|2025-04-07 17:00:00|8691.9|8671.9|8732.5|8712.5|8756.1|8736.1|8691.9|8671.9|217
1744045500000|2025-04-07 17:05:00|8732.4|8712.4|8742.3|8722.3|8743.5|8723.5|8732.4|8712.4|81
1744045800000|2025-04-07 17:10:00|8741.9|8721.9|8732.6|8712.6|8743.1|8723.1|8726.5|8706.5|189
1744046100000|2025-04-07 17:15:00|8733.9|8713.9|8730.3|8710.3|8746.3|8726.3|8708.8|8688.8|246
1744046400000|2025-04-07 17:20:00|8732.3|8712.3|8723|8703|8739.8|8719.8|8717.9|8697.9|297
1744046700000|2025-04-07 17:25:00|8723.3|8703.3|8731.5|8711.5|8732.8|8712.8|8710.4|8690.4|381
1744047000000|2025-04-07 17:30:00|8729.9|8709.9|8717.5|8697.5|8733.6|8713.6|8710.1|8690.1|193
1744047300000|2025-04-07 17:35:00|8716.5|8696.5|8720|8700|8734|8714|8713.4|8693.4|204
1744047600000|2025-04-07 17:40:00|8717.9|8697.9|8715.4|8695.4|8732.5|8712.5|8715|8695|94
1744047900000|2025-04-07 17:45:00|8715.9|8695.9|8730.6|8710.6|8733.3|8712.8|8715.4|8695.4|204
1744048200000|2025-04-07 17:50:00|8731.1|8711.1|8731.8|8711.8|8735|8715|8729.1|8709.1|68
1744048500000|2025-04-07 17:55:00|8732|8712|8725.6|8703.6|8734.5|8713.3|8724.1|8702.1|25
1744070400000|2025-04-08 00:00:00|8729.1|8709.1|8698.5|8678|8730|8710|8683.8|8663.8|81
1744070700000|2025-04-08 00:05:00|8699.3|8678.3|8720.9|8698.9|8720.9|8698.9|8693.5|8673.5|48
1744071000000|2025-04-08 00:10:00|8723|8703|8778.8|8758.8|8779.5|8759.5|8723|8703|96
1744071300000|2025-04-08 00:15:00|8779.3|8759.3|8786.8|8766.8|8786.8|8766.8|8759.8|8739.8|110
1744071600000|2025-04-08 00:20:00|8787.3|8767.3|8775.3|8755.3|8787.3|8767.3|8769.5|8749.5|36
1744071900000|2025-04-08 00:25:00|8774.8|8754.8|8775.3|8755.3|8792.5|8772.5|8764.8|8744.8|44
1744072200000|2025-04-08 00:30:00|8775.8|8755.8|8782.3|8762.3|8787|8767|8775.8|8754|42
1744072500000|2025-04-08 00:35:00|8783|8763|8788.3|8768.3|8789|8769|8780.5|8760.5|30
1744072800000|2025-04-08 00:40:00|8789|8769|8774|8754|8793.5|8773.5|8774|8754|36
1744073100000|2025-04-08 00:45:00|8779.4|8757.4|8772.3|8752.3|8780.4|8759|8770.8|8749.1|13
1744073400000|2025-04-08 00:50:00|8772.5|8752.5|8766.8|8746.8|8773.5|8753.5|8762.5|8742.5|34
1744073700000|2025-04-08 00:55:00|8767.5|8747.5|8753.5|8733.5|8767.5|8747.5|8740.1|8720.1|126
1744074000000|2025-04-08 01:00:00|8752.8|8732.8|8765.5|8745.5|8766.3|8746.3|8741.3|8721.3|383
1744074300000|2025-04-08 01:05:00|8766|8746|8777.3|8757.3|8779.8|8759.8|8762.8|8742.8|309
1744074600000|2025-04-08 01:10:00|8776.8|8756.8|8774|8754|8790|8770|8769.4|8749.4|273
1744074900000|2025-04-08 01:15:00|8774.5|8754.5|8778.3|8758.3|8786|8766|8750.8|8730.8|283
1744075200000|2025-04-08 01:20:00|8779|8759|8770|8750|8781.3|8761.3|8765.5|8745.5|135
1744075500000|2025-04-08 01:25:00|8770.8|8750.8|8785.8|8765.8|8792.8|8772.8|8770.8|8750.8|211
1744075800000|2025-04-08 01:30:00|8786.5|8766.5|8782.3|8762.3|8790|8770|8777.8|8757.8|184
1744076100000|2025-04-08 01:35:00|8783|8763|8790.3|8770.3|8797.5|8777.5|8781.8|8761.8|165
1744076400000|2025-04-08 01:40:00|8789.5|8769.5|8770.9|8750.9|8793.5|8773.5|8768.3|8748.3|307
1744076700000|2025-04-08 01:45:00|8771.5|8751.5|8785.4|8765.4|8790.5|8770.5|8770.8|8750.8|310
1744077000000|2025-04-08 01:50:00|8789.1|8769.1|8795.3|8775.3|8798.5|8778.5|8782.3|8762.3|293
1744077300000|2025-04-08 01:55:00|8794.3|8774.3|8805|8785|8812.3|8790.3|8787.8|8767.8|158
1744077600000|2025-04-08 02:00:00|8804|8784|8812.5|8792.5|8821.8|8801.8|8803.3|8783.3|136
1744077900000|2025-04-08 02:05:00|8814|8794|8807.8|8787.8|8822.8|8802.8|8807.8|8787.8|240
1744078200000|2025-04-08 02:10:00|8808.3|8788.3|8813.5|8793.5|8813.9|8793.9|8801.5|8781.5|161
1744078500000|2025-04-08 02:15:00|8814|8794|8812.3|8792.3|8816.5|8796.5|8809|8789|34
1744078800000|2025-04-08 02:20:00|8811.5|8791.5|8809.8|8789.8|8814|8794|8808|8788|24
1744079100000|2025-04-08 02:25:00|8810.5|8790.5|8821|8801|8827|8807|8809.8|8789.8|66
1744079400000|2025-04-08 02:30:00|8820.5|8800.5|8817.3|8797.3|8821.8|8801.8|8808|8788|169
1744079700000|2025-04-08 02:35:00|8816.5|8796.5|8826.8|8806.8|8828.5|8808.5|8815.3|8795.3|81
1744080000000|2025-04-08 02:40:00|8826|8806|8817.5|8797.5|8827|8807|8814.3|8794.3|252
1744080300000|2025-04-08 02:45:00|8816.8|8796.8|8814.3|8794.3|8818.8|8798.8|8810.5|8790.5|210
1744080600000|2025-04-08 02:50:00|8815|8795|8801.5|8781.5|8816.5|8796.5|8801.5|8781.5|273
1744080900000|2025-04-08 02:55:00|8800.5|8780.5|8802.5|8782.5|8808.3|8788.3|8800.5|8780.5|145
1744081200000|2025-04-08 03:00:00|8803|8783|8807.3|8787.3|8812.5|8792.5|8797|8777|129
1744081500000|2025-04-08 03:05:00|8806.8|8786.8|8802|8782|8813.3|8793.3|8802|8782|102
1744081800000|2025-04-08 03:10:00|8801.3|8781.3|8801.3|8781.3|8803|8783|8795.3|8775.3|191
1744082100000|2025-04-08 03:15:00|8801.8|8781.8|8820|8800|8826.8|8806.8|8799.8|8779.8|269
1744082400000|2025-04-08 03:20:00|8820.8|8800.8|8820.5|8800.5|8823.3|8803.3|8815|8795|121
1744082700000|2025-04-08 03:25:00|8819.8|8799.8|8817.8|8797.8|8825.5|8805.5|8813.8|8793.8|100
1744083000000|2025-04-08 03:30:00|8817|8797|8815.8|8795.8|8819|8799|8812.3|8792.3|45
1744083300000|2025-04-08 03:35:00|8815.3|8795.3|8807.3|8787.3|8815.3|8795.3|8806.3|8786.3|31
1744083600000|2025-04-08 03:40:00|8808|8788|8815.3|8795.3|8817.3|8797.3|8807.8|8787.8|57
1744083900000|2025-04-08 03:45:00|8814.5|8794.5|8813.8|8793.8|8823|8803|8812.3|8792.3|56
1744084200000|2025-04-08 03:50:00|8814.3|8794.3|8822.5|8802.5|8823.3|8803.3|8813|8793|31
1744084500000|2025-04-08 03:55:00|8823|8803|8825.8|8805.8|8826|8806|8823|8803|9
1744084800000|2025-04-08 04:00:00|8825|8805|8826.1|8806.1|8828.5|8808.5|8823.8|8803.8|32
1744085100000|2025-04-08 04:05:00|8825.5|8805.5|8828.3|8808.3|8829.1|8809.1|8824.5|8804.5|14
1744085400000|2025-04-08 04:10:00|8827.5|8807.5|8822.3|8802.3|8828|8808|8819.1|8799.1|31
1744085700000|2025-04-08 04:15:00|8821.5|8801.5|8825.5|8805.5|8828.3|8808.3|8820.3|8800.3|23
1744086000000|2025-04-08 04:20:00|8824.5|8804.5|8826|8806|8827|8807|8820.5|8800.5|28
1744086300000|2025-04-08 04:25:00|8827.5|8807.5|8827|8807|8830.8|8810.8|8826.8|8806.8|17
1744086600000|2025-04-08 04:30:00|8827.5|8807.5|8828|8808|8828.8|8808.8|8826.8|8806.8|20
1744086900000|2025-04-08 04:35:00|8827.3|8807.3|8829.3|8809.3|8829.3|8809.3|8821|8800.5|38
1744087200000|2025-04-08 04:40:00|8828.5|8808.5|8824.3|8804.3|8833|8813|8823|8803|36
1744087500000|2025-04-08 04:45:00|8823.5|8803.5|8824.8|8804.8|8824.8|8804.8|8820.8|8800.8|27
1744087800000|2025-04-08 04:50:00|8825.5|8805.5|8824.5|8804.5|8826.3|8806.3|8820.5|8800.5|21
1744088100000|2025-04-08 04:55:00|8825|8805|8831.5|8811.5|8833.5|8813.5|8825|8805|17
1744088400000|2025-04-08 05:00:00|8830.5|8810.5|8813.8|8793.8|8831.8|8811.8|8810.8|8790.8|40
1744088700000|2025-04-08 05:05:00|8813.3|8793.3|8810.4|8790.4|8815.3|8795.3|8808.8|8788.8|35
1744089000000|2025-04-08 05:10:00|8809.6|8789.6|8801.5|8781.5|8813.5|8793.5|8799.5|8779.5|32
1744089300000|2025-04-08 05:15:00|8802.5|8782.5|8794.3|8774.3|8807.3|8787.3|8793.5|8773.5|25
1744089600000|2025-04-08 05:20:00|8795.3|8775.3|8800|8780|8804.8|8784.8|8795.3|8775.3|40
1744089900000|2025-04-08 05:25:00|8799.3|8779.3|8797.5|8777.5|8800.8|8780.8|8796.5|8776.5|28
1744090200000|2025-04-08 05:30:00|8798|8778|8818.6|8798.6|8830.5|8810.5|8793.5|8773.5|213
1744090500000|2025-04-08 05:35:00|8817.9|8797.9|8818.5|8798.5|8822.3|8802.3|8813|8793|116
1744090800000|2025-04-08 05:40:00|8818|8798|8809.5|8789.5|8825.4|8803.9|8809.5|8789.5|103
1744091100000|2025-04-08 05:45:00|8808.5|8788.5|8811.8|8791.8|8813.3|8793.3|8801.5|8781.5|96
1744091400000|2025-04-08 05:50:00|8811|8791|8812.3|8792.3|8820.1|8800.1|8806.5|8786.5|101
1744091700000|2025-04-08 05:55:00|8811.8|8791.8|8814.5|8794.5|8816.8|8796.8|8806.5|8786.5|135
1744092000000|2025-04-08 06:00:00|8813.8|8793.8|8801.4|8781.4|8814.3|8794.3|8799|8779|210
1744092300000|2025-04-08 06:05:00|8800.1|8780.1|8803.3|8783.3|8809|8788.5|8795.5|8775.5|190
1744092600000|2025-04-08 06:10:00|8802|8782|8796.5|8776.5|8805.8|8785.8|8789.9|8769.9|113
1744092900000|2025-04-08 06:15:00|8795.8|8775.8|8800.3|8780.3|8803.3|8783.3|8789.3|8769.3|81
1744093200000|2025-04-08 06:20:00|8799.5|8779.5|8802|8782|8805.5|8785.5|8792|8772|82
1744093500000|2025-04-08 06:25:00|8800.3|8780.3|8795.8|8775.8|8805.5|8784|8795|8775|73
1744093800000|2025-04-08 06:30:00|8794.8|8774.8|8791.3|8771.3|8801.8|8781.8|8787.3|8767.3|150
1744094100000|2025-04-08 06:35:00|8790.8|8770.8|8806.8|8786.8|8806.8|8786.8|8788.8|8768.8|172
1744094400000|2025-04-08 06:40:00|8806.6|8786.6|8804.5|8784.5|8813.1|8792.3|8800.8|8780.8|103
1744094700000|2025-04-08 06:45:00|8805|8785|8797|8777|8805.1|8785.1|8787.3|8767.3|238
1744095000000|2025-04-08 06:50:00|8795.5|8775.5|8796.5|8776.5|8803.5|8783.5|8795.5|8775.5|137
1744095300000|2025-04-08 06:55:00|8797|8777|8791.9|8771.9|8798.9|8778.9|8788.1|8768.1|262
1744095600000|2025-04-08 07:00:00|8789|8769|8777.1|8757.1|8789.9|8769.9|8768.8|8748.8|215
1744095900000|2025-04-08 07:05:00|8775.9|8755.9|8777.4|8757.4|8785.4|8765.4|8771.6|8751.6|223
1744096200000|2025-04-08 07:10:00|8777.9|8757.9|8776.4|8756.4|8781.6|8761.6|8764.4|8744.4|196
1744096500000|2025-04-08 07:15:00|8775.4|8755.4|8772.1|8752.1|8782.4|8762.4|8768.4|8748.4|212
1744096800000|2025-04-08 07:20:00|8771.9|8751.9|8787.4|8767.4|8787.5|8767.5|8769.9|8749.9|133
1744097100000|2025-04-08 07:25:00|8787.1|8767.1|8788.1|8768.1|8794.4|8774.4|8783.6|8763.6|97
1744097400000|2025-04-08 07:30:00|8788.4|8768.4|8784.4|8764.4|8788.4|8768.4|8777.4|8757.4|139
1744097700000|2025-04-08 07:35:00|8784.1|8764.1|8776.1|8756.1|8784.4|8764.4|8769|8749|229
1744098000000|2025-04-08 07:40:00|8775.9|8755.9|8793.3|8773.3|8799.1|8779.1|8774.4|8754.4|150
1744098300000|2025-04-08 07:45:00|8792.6|8772.6|8798.1|8778.1|8807.1|8787.1|8784.6|8764.6|162
1744098600000|2025-04-08 07:50:00|8798.4|8778.4|8786.9|8766.9|8806.9|8786.9|8776.4|8756.4|182
1744098900000|2025-04-08 07:55:00|8786.6|8766.6|8788.5|8768.5|8802.1|8782.1|8777.9|8757.9|259
1744099200000|2025-04-08 08:00:00|8788.4|8768.4|8767.6|8747.6|8788.8|8768.8|8763.1|8743.1|253
1744099500000|2025-04-08 08:05:00|8767.4|8747.4|8780.6|8760.6|8781.1|8761.1|8762.1|8742.1|190
1744099800000|2025-04-08 08:10:00|8780.9|8760.9|8767.4|8747.4|8780.9|8760.9|8763.1|8743.1|145
1744100100000|2025-04-08 08:15:00|8767.1|8747.1|8782.9|8762.9|8786.9|8766.9|8762.9|8742.9|181
1744100400000|2025-04-08 08:20:00|8782.1|8762.1|8807.6|8787.6|8809.4|8789.4|8780.1|8760.1|147
1744100700000|2025-04-08 08:25:00|8807.4|8787.4|8827.6|8807.6|8838|8818|8803.1|8783.1|144
1744101000000|2025-04-08 08:30:00|8827.4|8807.4|8821.4|8801.4|8829.9|8809.9|8818.9|8798.9|50
1744101300000|2025-04-08 08:35:00|8820.1|8800.1|8826.6|8806.6|8827.1|8807.1|8809.1|8789.1|56
1744101600000|2025-04-08 08:40:00|8826.1|8806.1|8847.8|8827.8|8850.5|8830.5|8820.1|8800.1|121
1744101900000|2025-04-08 08:45:00|8849.5|8829.5|8831.6|8811.6|8857|8837|8826.8|8806.8|154
1744102200000|2025-04-08 08:50:00|8831.1|8811.1|8814.6|8794.6|8831.1|8811.1|8802.4|8782.4|152
1744102500000|2025-04-08 08:55:00|8813.9|8793.9|8805.9|8785.9|8822.4|8802.4|8802.6|8782.6|139
1744102800000|2025-04-08 09:00:00|8805.6|8785.6|8799.9|8779.9|8805.6|8785.6|8794.6|8774.6|128
1744103100000|2025-04-08 09:05:00|8800.1|8780.1|8790.9|8770.9|8800.6|8780.6|8785.6|8765.6|113
1744103400000|2025-04-08 09:10:00|8791.4|8771.4|8803.9|8783.9|8804.1|8784.1|8786.5|8766.5|133
1744103700000|2025-04-08 09:15:00|8803.4|8783.4|8789.4|8769.4|8810.4|8790.4|8789.4|8769.4|152
1744104000000|2025-04-08 09:20:00|8789.1|8769.1|8782.1|8762.1|8792.6|8772.6|8781.1|8761.1|228
1744104300000|2025-04-08 09:25:00|8781.1|8761.1|8791.1|8771.1|8794.9|8774.9|8780.1|8760.1|115
1744104600000|2025-04-08 09:30:00|8791.3|8771.3|8793.1|8773.1|8803.9|8783.9|8781.1|8761.1|165
1744104900000|2025-04-08 09:35:00|8792.9|8772.9|8785.4|8765.4|8794.6|8774.6|8783.4|8763.4|148
1744105200000|2025-04-08 09:40:00|8785.1|8765.1|8790.5|8770.5|8792.1|8772.1|8783.6|8763.6|143
1744105500000|2025-04-08 09:45:00|8790.3|8770.3|8796.1|8776.1|8800.9|8780.9|8783.4|8763.4|150
1744105800000|2025-04-08 09:50:00|8795.9|8775.9|8798.9|8778.9|8803.6|8783.6|8792.4|8772.4|133
1744106100000|2025-04-08 09:55:00|8799.6|8779.6|8792.9|8772.9|8801.1|8781.1|8787.6|8767.6|114
1744106400000|2025-04-08 10:00:00|8792.6|8772.6|8784.4|8764.4|8792.6|8772.6|8782.9|8762.9|100
1744106700000|2025-04-08 10:05:00|8784.6|8764.6|8788.4|8768.4|8791.9|8771.9|8784.6|8764.6|89
1744107000000|2025-04-08 10:10:00|8788.1|8768.1|8785.1|8765.1|8788.1|8768.1|8781.4|8761.4|83
1744107300000|2025-04-08 10:15:00|8785.4|8765.4|8787.9|8767.9|8791.1|8771.1|8785|8765|97
1744107600000|2025-04-08 10:20:00|8787.1|8767.1|8775.9|8755.9|8787.1|8767.1|8768.1|8748.1|130
1744107900000|2025-04-08 10:25:00|8775.4|8755.4|8770.1|8750.1|8775.4|8755.4|8765.1|8745.1|150
1744108200000|2025-04-08 10:30:00|8769.9|8749.9|8768.4|8748.4|8772.1|8752.1|8761.9|8741.9|105
1744108500000|2025-04-08 10:35:00|8768.6|8748.6|8772.1|8752.1|8779.4|8759.4|8765.1|8745.1|110
1744108800000|2025-04-08 10:40:00|8772.4|8752.4|8764.4|8744.4|8779.9|8759.9|8763.6|8743.6|88
1744109100000|2025-04-08 10:45:00|8763.9|8743.9|8763.9|8743.9|8766.9|8746.9|8761.9|8741.9|107
1744109400000|2025-04-08 10:50:00|8763.4|8743.4|8768.4|8748.4|8768.4|8748.4|8756.4|8736.4|101
1744109700000|2025-04-08 10:55:00|8768.1|8748.1|8762.4|8742.4|8769.8|8749.8|8761.1|8741.1|163
1744110000000|2025-04-08 11:00:00|8761.4|8741.4|8751.1|8731.1|8765.6|8745.6|8743.4|8723.4|157
1744110300000|2025-04-08 11:05:00|8749.9|8729.9|8757.1|8737.1|8763.6|8743.6|8748.6|8728.6|158
1744110600000|2025-04-08 11:10:00|8757.6|8737.6|8773.4|8753.4|8774.9|8754.9|8751.9|8731.9|180
1744110900000|2025-04-08 11:15:00|8773.1|8753.1|8835.4|8815.4|8840.1|8820.1|8772.4|8752.4|275
1744111200000|2025-04-08 11:20:00|8834.9|8814.9|8822.5|8802.5|8837.6|8817.6|8803.9|8783.9|188
1744111500000|2025-04-08 11:25:00|8822.1|8802.1|8801.5|8781.5|8836.3|8816.3|8796.1|8776.1|164
1744111800000|2025-04-08 11:30:00|8802.3|8782.3|8816.1|8796.1|8826.4|8806.4|8794.4|8774.4|268
1744112100000|2025-04-08 11:35:00|8816.4|8796.4|8838.5|8818.5|8841.4|8821.4|8811.6|8791.6|216
1744112400000|2025-04-08 11:40:00|8838.1|8818.1|8829.4|8809.4|8838.1|8818.1|8815.6|8795.6|181
1744112700000|2025-04-08 11:45:00|8829.1|8809.1|8832.9|8812.9|8834.1|8814.1|8825.3|8805.3|118
1744113000000|2025-04-08 11:50:00|8832.6|8812.6|8851.1|8831.1|8864.6|8844.6|8829.9|8809.9|240
1744113300000|2025-04-08 11:55:00|8851.6|8831.6|8846.4|8826.4|8857.4|8837.4|8841.9|8821.9|205
1744113600000|2025-04-08 12:00:00|8846.6|8826.6|8827.4|8807.4|8849.6|8829.6|8825.6|8805.6|258
1744113900000|2025-04-08 12:05:00|8827.1|8807.1|8823.6|8803.6|8828.9|8808.9|8815.1|8795.1|270
1744114200000|2025-04-08 12:10:00|8824.6|8804.6|8825.6|8805.6|8827.4|8807.4|8815.1|8795.1|263
1744114500000|2025-04-08 12:15:00|8825.9|8805.9|8823.1|8803.1|8831.1|8811.1|8817.1|8797.1|202
1744114800000|2025-04-08 12:20:00|8822.6|8802.6|8813.9|8793.9|8825.4|8805.4|8813.6|8793.6|238
1744115100000|2025-04-08 12:25:00|8813.4|8793.4|8818.1|8798.1|8819.1|8799.1|8804.1|8784.1|172
1744115400000|2025-04-08 12:30:00|8818.4|8798.4|8815.9|8795.9|8819.1|8799.1|8806.9|8786.9|150
1744115700000|2025-04-08 12:35:00|8815.6|8795.6|8814.9|8794.9|8819|8799|8806.6|8786.6|171
1744116000000|2025-04-08 12:40:00|8815.1|8795.1|8822.9|8802.9|8836.9|8816.9|8815.1|8795.1|167
1744116300000|2025-04-08 12:45:00|8823.1|8803.1|8813.6|8793.6|8823.6|8803.6|8805.9|8785.9|167
1744116600000|2025-04-08 12:50:00|8814.1|8794.1|8813.4|8793.4|8819.6|8799.6|8812.1|8792.1|91
1744116900000|2025-04-08 12:55:00|8814.1|8794.1|8808.9|8788.9|8815.9|8795.9|8803.6|8783.6|211
1744117200000|2025-04-08 13:00:00|8808.6|8788.6|8798.1|8778.1|8824.1|8804.1|8789.1|8769.1|391
1744117500000|2025-04-08 13:05:00|8797.9|8777.9|8837.1|8817.1|8845.3|8825.3|8790.1|8770.1|407
1744117800000|2025-04-08 13:10:00|8837.4|8817.4|8860.3|8840.3|8871.1|8851.1|8830.6|8810.6|514
1744118100000|2025-04-08 13:15:00|8860.4|8840.4|8861.6|8841.6|8872.4|8852.4|8846.6|8826.6|394
1744118400000|2025-04-08 13:20:00|8860.9|8840.9|8848.1|8828.1|8867.9|8847.9|8835.4|8815.4|360
1744118700000|2025-04-08 13:25:00|8848.9|8828.9|8846.4|8826.4|8852.1|8832.1|8836.6|8816.6|304
1744119000000|2025-04-08 13:30:00|8844.9|8824.9|8829.1|8809.1|8850.4|8830.4|8824.1|8804.1|375
1744119300000|2025-04-08 13:35:00|8828.4|8808.4|8814.9|8794.9|8828.4|8808.4|8804.6|8784.6|412
1744119600000|2025-04-08 13:40:00|8815.6|8795.6|8805.6|8785.6|8815.6|8795.6|8798.9|8778.9|386
1744119900000|2025-04-08 13:45:00|8805.4|8785.4|8788.9|8768.9|8807.4|8787.4|8780.9|8760.9|448
1744120200000|2025-04-08 13:50:00|8789.4|8769.4|8777.4|8757.4|8791.6|8771.6|8773.4|8753.4|494
1744120500000|2025-04-08 13:55:00|8775|8755|8774.4|8754.4|8780.1|8760.1|8767.4|8747.4|341
1744120800000|2025-04-08 14:00:00|8774.9|8754.9|8774.1|8754.1|8784.1|8764.1|8770.9|8750.9|364
1744121100000|2025-04-08 14:05:00|8774.4|8754.4|8777.6|8757.6|8793.4|8773.4|8774.4|8754.4|339
1744121400000|2025-04-08 14:10:00|8777.9|8757.9|8762.1|8742.1|8782.6|8762.6|8758.9|8738.9|368
1744121700000|2025-04-08 14:15:00|8761.9|8741.9|8765.4|8745.4|8767.6|8747.6|8755.1|8735.1|343
1744122000000|2025-04-08 14:20:00|8765.6|8745.6|8759.4|8739.4|8772.1|8752.1|8754.4|8734.4|417
1744122300000|2025-04-08 14:25:00|8759.9|8739.9|8753.9|8733.9|8760.6|8740.6|8739.3|8719.3|323
1744122600000|2025-04-08 14:30:00|8755.4|8735.4|8753.6|8733.6|8761.4|8741.4|8748.4|8728.4|232
1744122900000|2025-04-08 14:35:00|8753.4|8733.4|8758.4|8738.4|8761.4|8741.4|8747.9|8727.9|323
1744123200000|2025-04-08 14:40:00|8757.9|8737.9|8737.1|8717.1|8757.9|8737.9|8737.1|8717.1|320
1744123500000|2025-04-08 14:45:00|8737.9|8717.9|8734.4|8714.4|8743.1|8723.1|8731.4|8711.4|349
1744123800000|2025-04-08 14:50:00|8733.4|8713.4|8721.6|8701.6|8736.4|8716.4|8713.8|8693.8|249
1744124100000|2025-04-08 14:55:00|8721.4|8701.4|8703.4|8683.4|8723.1|8703.1|8702.6|8682.6|310
1744124400000|2025-04-08 15:00:00|8703.6|8683.6|8715.9|8695.9|8718.4|8698.4|8702.4|8682.4|361
1744124700000|2025-04-08 15:05:00|8715.6|8695.6|8700.1|8680.1|8719.4|8699.4|8699.5|8679.5|247
1744125000000|2025-04-08 15:10:00|8700.6|8680.6|8701.6|8681.6|8705.6|8685.6|8694.9|8674.9|307
1744125300000|2025-04-08 15:15:00|8702.1|8682.1|8707.6|8687.6|8710.1|8690.1|8698.4|8678.4|209
1744125600000|2025-04-08 15:20:00|8706.9|8686.9|8703.8|8683.8|8716.9|8696.9|8699.9|8679.9|247
1744125900000|2025-04-08 15:25:00|8703.6|8683.6|8695.1|8675.1|8703.6|8683.6|8694.6|8674.6|237
1744126200000|2025-04-08 15:30:00|8694.9|8674.9|8687.4|8667.4|8704.1|8684.1|8679.1|8659.1|329
1744126500000|2025-04-08 15:35:00|8687.1|8667.1|8689.4|8669.4|8692.6|8672.6|8681.1|8661.1|257
1744126800000|2025-04-08 15:40:00|8689.1|8669.1|8681.6|8661.6|8694.9|8674.9|8676.4|8656.4|201
1744127100000|2025-04-08 15:45:00|8681.4|8661.4|8655.4|8635.4|8682.6|8662.6|8653.6|8633.6|356
1744127400000|2025-04-08 15:50:00|8655.1|8635.1|8657.4|8637.4|8658.4|8638.4|8643.6|8623.6|308
1744127700000|2025-04-08 15:55:00|8656.4|8636.4|8665.1|8645.1|8679.3|8659.3|8654.9|8634.9|268
1744128000000|2025-04-08 16:00:00|8664.9|8644.9|8662.1|8642.1|8665.4|8645.4|8656.8|8636.8|119
1744128300000|2025-04-08 16:05:00|8663.3|8643.3|8672.6|8652.6|8673.9|8653.9|8656.8|8636.8|125
1744128600000|2025-04-08 16:10:00|8672.9|8652.9|8701.4|8681.4|8704.9|8684.9|8672.1|8652.1|246
1744128900000|2025-04-08 16:15:00|8700.9|8680.9|8668.6|8648.6|8701.1|8681.1|8666.4|8646.4|176
1744129200000|2025-04-08 16:20:00|8668.1|8648.1|8654.4|8634.4|8674.1|8654.1|8653.9|8633.9|231
1744129500000|2025-04-08 16:25:00|8655.1|8635.1|8661.6|8641.6|8662.6|8642.6|8649.3|8629.3|242
1744129800000|2025-04-08 16:30:00|8661.4|8641.4|8637.9|8617.9|8668.1|8648.1|8634.9|8614.9|378
1744130100000|2025-04-08 16:35:00|8638.1|8618.1|8626.6|8606.6|8640.9|8620.9|8623.9|8603.9|218
1744130400000|2025-04-08 16:40:00|8626.9|8606.9|8624.6|8604.6|8626.9|8606.9|8615.9|8595.9|183
1744130700000|2025-04-08 16:45:00|8623.9|8603.9|8631.5|8611.5|8637.1|8617.1|8620.4|8600.4|347
1744131000000|2025-04-08 16:50:00|8631.9|8611.9|8630.9|8610.9|8633.3|8613.3|8617.4|8597.4|214
1744131300000|2025-04-08 16:55:00|8629.9|8609.9|8597.4|8577.4|8631.4|8611.4|8597.4|8577.4|186
1744131600000|2025-04-08 17:00:00|8597|8577|8563.8|8543.8|8598.8|8578.8|8552.8|8532.8|129
1744131900000|2025-04-08 17:05:00|8564|8544|8535.9|8515.9|8569.6|8549.6|8534.1|8514.1|101
1744132200000|2025-04-08 17:10:00|8534.8|8514.8|8538.8|8518.8|8538.8|8518.8|8528.4|8508.4|161
1744132500000|2025-04-08 17:15:00|8538.3|8518.3|8537.5|8517.5|8550.8|8530.8|8534.4|8514.4|170
1744132800000|2025-04-08 17:20:00|8537.6|8517.6|8560.3|8540.3|8564.4|8544.4|8533.4|8513.4|113
1744133100000|2025-04-08 17:25:00|8557.8|8537.8|8564.3|8544.3|8573.3|8553.3|8556.8|8536.8|55
1744133400000|2025-04-08 17:30:00|8563.1|8543.1|8560.5|8540.5|8567.3|8547.3|8554.8|8534.8|86
1744133700000|2025-04-08 17:35:00|8559.4|8539.4|8575.1|8555.1|8581.8|8561.8|8551.8|8531.8|145
1744134000000|2025-04-08 17:40:00|8576.1|8556.1|8580.6|8560.6|8589.6|8569.6|8574.4|8554.4|152
1744134300000|2025-04-08 17:45:00|8583.1|8563.1|8580.5|8560.5|8587.5|8567.5|8576.1|8556.1|92
1744134600000|2025-04-08 17:50:00|8580.3|8560.3|8588|8568|8588|8568|8565.6|8545.6|58
1744134900000|2025-04-08 17:55:00|8589.1|8569.1|8591.6|8569.6|8592.6|8570.6|8587.9|8565.9|20
1744156800000|2025-04-09 00:00:00|8536.3|8514.3|8553.4|8533.4|8574.5|8552.5|8531.6|8511.6|88
1744157100000|2025-04-09 00:05:00|8554|8534|8528.4|8508.4|8557.8|8537.8|8522.8|8502.8|85
1744157400000|2025-04-09 00:10:00|8527|8507|8532.8|8512.8|8533.1|8513.1|8518|8498|68
1744157700000|2025-04-09 00:15:00|8534.3|8514.3|8522.5|8502.5|8539.5|8519|8517.8|8497.8|33
1744158000000|2025-04-09 00:20:00|8523|8503|8517.3|8497.3|8530.3|8510.3|8515.8|8495.8|71
1744158300000|2025-04-09 00:25:00|8517.8|8497.8|8512.5|8492.5|8523|8503|8512.3|8491.5|64
1744158600000|2025-04-09 00:30:00|8512.9|8492.9|8497|8477|8517.1|8495.5|8497|8477|54
1744158900000|2025-04-09 00:35:00|8496.3|8476.3|8495.3|8475.3|8502|8482|8486|8466|74
1744159200000|2025-04-09 00:40:00|8493.5|8471.5|8487.5|8465.5|8493.5|8472.9|8479.8|8459.8|60
1744159500000|2025-04-09 00:45:00|8489.5|8467.5|8479.3|8459.3|8500|8480|8477.8|8457.8|70
1744159800000|2025-04-09 00:50:00|8480|8460|8497.8|8477.8|8499.8|8479.5|8475.5|8455.5|83
1744160100000|2025-04-09 00:55:00|8497|8477|8523.5|8503.5|8523.5|8503.5|8494.8|8474.8|63
1744160400000|2025-04-09 01:00:00|8523.3|8503.3|8507|8487|8524|8504|8470|8450|568
1744160700000|2025-04-09 01:05:00|8506.3|8486.3|8500|8480|8526.5|8506.5|8499|8479|315
1744161000000|2025-04-09 01:10:00|8499.6|8479.6|8500|8480|8507.8|8487.8|8490|8470|233
1744161300000|2025-04-09 01:15:00|8499.5|8479.5|8515.8|8495.8|8528.5|8508.5|8498.8|8478.8|339
1744161600000|2025-04-09 01:20:00|8514.3|8494.3|8527|8507|8534.8|8513.3|8513.3|8493.3|218
1744161900000|2025-04-09 01:25:00|8526.3|8506.3|8574.3|8554.3|8590.9|8570|8521.3|8501.3|309
1744162200000|2025-04-09 01:30:00|8575|8555|8590.8|8570.8|8592|8572|8563.5|8542.8|261
1744162500000|2025-04-09 01:35:00|8590|8570|8593.8|8573.8|8596|8576|8567.3|8547.3|203
1744162800000|2025-04-09 01:40:00|8594.5|8574.5|8599.5|8579.5|8617.3|8597.3|8587.5|8567.5|235
1744163100000|2025-04-09 01:45:00|8600.5|8580.5|8593.5|8573.5|8612.6|8592.6|8585.5|8565.5|233
1744163400000|2025-04-09 01:50:00|8592.8|8572.8|8592.5|8572.5|8614.1|8593.6|8584.8|8564.8|174
1744163700000|2025-04-09 01:55:00|8592|8572|8604|8584|8604.5|8584.5|8576.8|8556.8|206
1744164000000|2025-04-09 02:00:00|8604.8|8584.8|8609.3|8589.3|8634.5|8614.5|8603.3|8583.3|299
1744164300000|2025-04-09 02:05:00|8610|8590|8599.5|8579.5|8613.5|8593.5|8595.5|8575.5|256
1744164600000|2025-04-09 02:10:00|8601|8581|8605|8585|8617.5|8597.5|8600|8580|127
1744164900000|2025-04-09 02:15:00|8604.3|8584.3|8605.5|8585.5|8611.8|8591.8|8603.8|8583.8|45
1744165200000|2025-04-09 02:20:00|8604.8|8584.8|8602.8|8582.8|8605.5|8585.5|8598|8578|54
1744165500000|2025-04-09 02:25:00|8602|8582|8592.3|8572.3|8603.5|8583.5|8590.9|8570.9|130
1744165800000|2025-04-09 02:30:00|8591.5|8571.5|8581.1|8561.1|8600.5|8580.5|8576.4|8556.4|224
1744166100000|2025-04-09 02:35:00|8581.4|8561.4|8563.3|8543.3|8582.3|8562.3|8561.8|8541.8|124
1744166400000|2025-04-09 02:40:00|8562.5|8542.5|8564.5|8544.5|8569.5|8549.5|8554.8|8534.8|143
1744166700000|2025-04-09 02:45:00|8565.3|8545.3|8586|8566|8586.8|8566.8|8565.3|8545.3|133
1744167000000|2025-04-09 02:50:00|8585.3|8565.3|8597.4|8577.4|8599|8578|8585.3|8565.3|184
1744167300000|2025-04-09 02:55:00|8596.8|8576.8|8602.8|8582.8|8606.3|8586.3|8594.8|8574.8|164
1744167600000|2025-04-09 03:00:00|8603.5|8583.5|8595.5|8575.5|8608|8588|8594.8|8574.8|100
1744167900000|2025-04-09 03:05:00|8594.5|8574.5|8599.3|8579.3|8607.1|8587.1|8592.5|8572.5|111
1744168200000|2025-04-09 03:10:00|8598.8|8578.8|8595.3|8575.3|8603.3|8583.3|8592.5|8572.5|76
1744168500000|2025-04-09 03:15:00|8596.3|8576.3|8575.3|8555.3|8596.3|8576.3|8574|8554|108
1744168800000|2025-04-09 03:20:00|8574.5|8554.5|8584.8|8564.8|8585.5|8565.5|8571.8|8551.8|114
1744169100000|2025-04-09 03:25:00|8585.5|8565.5|8590.3|8570.3|8598.3|8578.3|8584.8|8564.8|135
1744169400000|2025-04-09 03:30:00|8589.8|8569.8|8592|8572|8592.8|8572.8|8585.3|8565.3|41
1744169700000|2025-04-09 03:35:00|8591.3|8571.3|8584.5|8564.5|8591.3|8571.3|8577.8|8557.8|70
1744170000000|2025-04-09 03:40:00|8585.8|8565.8|8570.5|8550.5|8588.3|8568.3|8570.5|8550.5|31
1744170300000|2025-04-09 03:45:00|8571.3|8551.3|8555|8535|8572.3|8552.3|8550.3|8530.3|52
1744170600000|2025-04-09 03:50:00|8556|8536|8563|8543|8566.5|8546.5|8556|8536|17
1744170900000|2025-04-09 03:55:00|8563.5|8543.5|8557.5|8537.5|8563.5|8543.5|8556.8|8536.8|25
1744171200000|2025-04-09 04:00:00|8556.8|8536.8|8551|8531|8558|8538|8545.5|8525.1|58
1744171500000|2025-04-09 04:05:00|8550.5|8530.5|8539.5|8519.5|8552.3|8532.3|8538.3|8518.3|37
1744171800000|2025-04-09 04:10:00|8540.3|8520.3|8539.8|8519.8|8545|8525|8534.8|8514.8|69
1744172100000|2025-04-09 04:15:00|8540.5|8520.5|8534.6|8514.6|8542.5|8522.5|8531.8|8511.8|67
1744172400000|2025-04-09 04:20:00|8534.1|8514.1|8547.3|8527.3|8547.3|8527.3|8532.3|8512.3|39
1744172700000|2025-04-09 04:25:00|8546.8|8526.8|8547|8527|8547.8|8527.8|8542.3|8522.3|29
1744173000000|2025-04-09 04:30:00|8545.8|8525|8551|8531|8552.9|8531.5|8545|8525|25
1744173300000|2025-04-09 04:35:00|8551.8|8531.8|8545.3|8525.3|8551.8|8531.8|8545.3|8525.3|30
1744173600000|2025-04-09 04:40:00|8545.8|8525.8|8548.9|8528.9|8550.5|8530|8544.8|8524.8|22
1744173900000|2025-04-09 04:45:00|8548.5|8528.5|8559.3|8539.3|8563.5|8543.5|8547.8|8527.8|34
1744174200000|2025-04-09 04:50:00|8560.5|8540.5|8554.3|8534.3|8566.3|8546.3|8551.8|8531.8|32
1744174500000|2025-04-09 04:55:00|8554.8|8534.8|8551.3|8531.3|8557.3|8537.3|8550|8530|35
1744174800000|2025-04-09 05:00:00|8550.8|8530.8|8530.3|8510.3|8550.8|8530.8|8526.3|8506.3|74
1744175100000|2025-04-09 05:05:00|8531.3|8511.3|8535.5|8515.5|8540.3|8520.3|8531.3|8511.3|25
1744175400000|2025-04-09 05:10:00|8535|8515|8536.3|8516.3|8537.5|8517.5|8528.8|8508.8|131
1744175700000|2025-04-09 05:15:00|8537.8|8517.8|8549.3|8529.3|8549.3|8529.3|8534.8|8514.8|49
1744176000000|2025-04-09 05:20:00|8548.8|8528.8|8560|8540|8562|8542|8547.9|8527.9|75
1744176300000|2025-04-09 05:25:00|8559.3|8539.3|8565.3|8545.3|8565.3|8545.3|8558.5|8538.5|51
1744176600000|2025-04-09 05:30:00|8566|8546|8567.8|8547.8|8568.4|8548.4|8548.8|8528.8|295
1744176900000|2025-04-09 05:35:00|8568.3|8548.3|8585.3|8565.3|8587|8567|8563|8543|218
1744177200000|2025-04-09 05:40:00|8586.5|8566.5|8591|8571|8596|8576|8581.8|8561.8|118
1744177500000|2025-04-09 05:45:00|8592|8572|8600.4|8580.4|8602.3|8582.3|8588.5|8568.5|161
1744177800000|2025-04-09 05:50:00|8601.3|8581.3|8604.1|8584.1|8609.5|8589.5|8592.3|8572.3|120
1744178100000|2025-04-09 05:55:00|8604.8|8584.8|8593.8|8573.8|8609.3|8589.3|8591.8|8571.8|103
1744178400000|2025-04-09 06:00:00|8594.1|8574.1|8591.5|8571.5|8606.5|8586.5|8589.8|8569.8|147
1744178700000|2025-04-09 06:05:00|8590.8|8570.8|8573.3|8553.3|8591.3|8571.3|8572.3|8552.3|113
1744179000000|2025-04-09 06:10:00|8573.8|8553.8|8582.3|8562.3|8587|8567|8571.5|8551.5|118
1744179300000|2025-04-09 06:15:00|8581.8|8561.8|8609.3|8589.3|8617.3|8597|8579.3|8559.3|244
1744179600000|2025-04-09 06:20:00|8610|8590|8612.3|8592.3|8616.1|8596.1|8593|8573|184
1744179900000|2025-04-09 06:25:00|8611.8|8591.8|8600|8580|8615|8595|8596.5|8576.5|128
1744180200000|2025-04-09 06:30:00|8600.5|8580.5|8619.3|8599.3|8621.8|8601.8|8598.8|8578.8|137
1744180500000|2025-04-09 06:35:00|8619.8|8599.8|8611.8|8591.8|8620.3|8600.3|8609.8|8589.8|154
1744180800000|2025-04-09 06:40:00|8611|8591|8593.3|8573.3|8611.4|8591.4|8592.8|8572.8|163
1744181100000|2025-04-09 06:45:00|8594|8574|8602|8582|8602.3|8582.3|8591|8571|160
1744181400000|2025-04-09 06:50:00|8602.5|8582.5|8602.3|8582.3|8605.8|8585.8|8593.3|8573.3|206
1744181700000|2025-04-09 06:55:00|8602.8|8582.8|8595.9|8575.9|8606.1|8586.1|8594.1|8574.1|299
1744182000000|2025-04-09 07:00:00|8596.4|8576.4|8650.5|8630.5|8666.6|8646.6|8592.8|8572.8|321
1744182300000|2025-04-09 07:05:00|8650.1|8630.1|8630.6|8610.6|8678.9|8658.9|8605.6|8585.6|308
1744182600000|2025-04-09 07:10:00|8630.4|8610.4|8626.1|8606.1|8638.5|8618.5|8623.6|8603.6|187
1744182900000|2025-04-09 07:15:00|8627|8607|8628.9|8608.9|8637.6|8617.6|8621.6|8601.6|182
1744183200000|2025-04-09 07:20:00|8628.4|8608.4|8651.6|8631.6|8652.6|8632.6|8617.4|8597.4|162
1744183500000|2025-04-09 07:25:00|8651.9|8631.9|8703.8|8683.8|8729.8|8709.8|8649.1|8629.1|257
1744183800000|2025-04-09 07:30:00|8703.5|8683.5|8699.8|8689.8|8707.8|8689.8|8679.6|8659.6|192
1744184100000|2025-04-09 07:35:00|8699.9|8689.9|8707|8697|8725.8|8713.1|8689.9|8679.9|175
1744184400000|2025-04-09 07:40:00|8706.4|8696.4|8695.4|8685.4|8712.9|8702.9|8694|8677.1|160
1744184700000|2025-04-09 07:45:00|8696.1|8686.1|8716.9|8706.9|8722.6|8707.3|8689.4|8676.8|207
1744185000000|2025-04-09 07:50:00|8715.9|8705.9|8702.1|8692.1|8734.8|8722.3|8701.3|8688|184
1744185300000|2025-04-09 07:55:00|8702.3|8692.3|8710.9|8700.9|8719.5|8706.6|8700.3|8690.3|184
1744185600000|2025-04-09 08:00:00|8709.9|8699.9|8674.3|8664.3|8713.6|8703.6|8669.9|8658.9|285
1744185900000|2025-04-09 08:05:00|8674.1|8664.1|8663.5|8643.5|8675.3|8665.3|8643.4|8633|188
1744186200000|2025-04-09 08:10:00|8663.8|8643.8|8668.3|8658.3|8685|8675|8658.5|8643.8|185
1744186500000|2025-04-09 08:15:00|8668|8658|8658.3|8648.3|8678.4|8663.6|8658|8647.4|116
1744186800000|2025-04-09 08:20:00|8658|8648|8646.3|8636.3|8669.3|8651|8633.8|8623.8|106
1744187100000|2025-04-09 08:25:00|8646|8636|8638.1|8628.1|8654|8637.1|8632|8615.9|139
1744187400000|2025-04-09 08:30:00|8638|8628|8628.3|8618.3|8650|8634.9|8621.6|8611|167
1744187700000|2025-04-09 08:35:00|8628.6|8618.6|8607.1|8597.1|8633.9|8623.9|8599.1|8589.1|157
1744188000000|2025-04-09 08:40:00|8607.4|8597.4|8596.4|8586.4|8607.6|8597.6|8594.1|8584.1|69
1744188300000|2025-04-09 08:45:00|8596.6|8586.6|8615.1|8605.1|8629.1|8617.9|8596.6|8584.6|113
1744188600000|2025-04-09 08:50:00|8614.6|8604.6|8613.6|8603.6|8621.5|8611.5|8610.5|8594.5|155
1744188900000|2025-04-09 08:55:00|8613.9|8603.9|8623.9|8613.9|8635.4|8625.4|8612.6|8602.6|177
1744189200000|2025-04-09 09:00:00|8629.8|8609.8|8646.6|8636.6|8651|8636.9|8619.6|8607.3|176
1744189500000|2025-04-09 09:05:00|8646.9|8636.9|8643|8623|8650.1|8637.1|8631.8|8618.5|218
1744189800000|2025-04-09 09:10:00|8643.8|8623.8|8644.6|8634.6|8651.1|8636.8|8631.4|8620.9|144
1744190100000|2025-04-09 09:15:00|8644.4|8634.4|8627.4|8617.4|8644.6|8634.4|8621.3|8609.5|150
1744190400000|2025-04-09 09:20:00|8627.6|8617.6|8648|8638|8654.6|8640.9|8624.8|8614.8|179
1744190700000|2025-04-09 09:25:00|8647.8|8637.8|8632.3|8622.3|8661.5|8647|8630|8617.5|183
1744191000000|2025-04-09 09:30:00|8631.5|8621.5|8650.8|8630.8|8651.1|8638.5|8622.8|8607.1|220
1744191300000|2025-04-09 09:35:00|8650.9|8630.9|8656.4|8646.4|8667.1|8655|8637.5|8622.3|251
1744191600000|2025-04-09 09:40:00|8656.3|8646.3|8666.9|8656.9|8681.1|8663.3|8656.1|8643.3|178
1744191900000|2025-04-09 09:45:00|8667.9|8657.9|8655.3|8645.3|8678.5|8662.1|8642.3|8630.3|188
1744192200000|2025-04-09 09:50:00|8655|8645|8674.9|8654.9|8674.9|8660.1|8641.8|8631.8|146
1744192500000|2025-04-09 09:55:00|8670.6|8660.6|8630.3|8620.3|8670.6|8660.6|8628.4|8614.5|98
1744192800000|2025-04-09 10:00:00|8630|8620|8630.9|8620.9|8648.4|8630.3|8619.9|8609|221
1744193100000|2025-04-09 10:05:00|8631.4|8621.4|8657.6|8647.6|8661|8647.8|8631.1|8621.1|143
1744193400000|2025-04-09 10:10:00|8658|8648|8660.1|8650.1|8676|8661.6|8652.4|8642|121
1744193700000|2025-04-09 10:15:00|8666.1|8646.1|8638.5|8628.5|8671.3|8661.3|8638.5|8628.5|111
1744194000000|2025-04-09 10:20:00|8638.1|8628.1|8639.6|8629.6|8644.9|8634.9|8635.1|8619.9|96
1744194300000|2025-04-09 10:25:00|8639.4|8629.4|8634.1|8624.1|8645.1|8635.1|8634.1|8619.6|82
1744194600000|2025-04-09 10:30:00|8633.6|8623.6|8639.4|8629.4|8639.4|8629.4|8630.1|8620.1|116
1744194900000|2025-04-09 10:35:00|8639.5|8629.5|8631.9|8621.9|8640.8|8630.8|8629.9|8616.8|120
1744195200000|2025-04-09 10:40:00|8631.6|8621.6|8629|8619|8642.9|8632.9|8625|8612.3|153
1744195500000|2025-04-09 10:45:00|8629.1|8619.1|8640.1|8630.1|8651.6|8641.6|8627.5|8617.5|101
1744195800000|2025-04-09 10:50:00|8639.9|8629.9|8694.8|8674.8|8694.8|8677.4|8639.6|8628.8|140
1744196100000|2025-04-09 10:55:00|8694.9|8674.9|8663.1|8653.1|8695.1|8678.3|8661.4|8646.6|129
1744196400000|2025-04-09 11:00:00|8663.5|8653.5|8567.6|8557.6|8665.8|8655.8|8567.6|8555.8|434
1744196700000|2025-04-09 11:05:00|8567.1|8557.1|8565.9|8545.9|8596.4|8580.8|8560.9|8545.9|200
1744197000000|2025-04-09 11:10:00|8566.1|8546.1|8585.3|8565.3|8593.5|8577.9|8557.8|8543.3|126
1744197300000|2025-04-09 11:15:00|8586.3|8566.3|8593.6|8583.6|8607.5|8591.9|8573.4|8563.4|230
1744197600000|2025-04-09 11:20:00|8592.8|8582.8|8592|8582|8598.9|8588|8581.3|8565|195
1744197900000|2025-04-09 11:25:00|8591.1|8581.1|8566.1|8556.1|8625.6|8610.5|8565.9|8549.8|242
1744198200000|2025-04-09 11:30:00|8565.9|8555.9|8590.4|8580.4|8600.8|8589.6|8563.5|8553.5|306
1744198500000|2025-04-09 11:35:00|8590.6|8580.6|8558.6|8548.6|8594.9|8582.5|8558.6|8548.6|158
1744198800000|2025-04-09 11:40:00|8558.4|8548.4|8540.5|8530.5|8568|8558|8540.1|8527.4|235
1744199100000|2025-04-09 11:45:00|8540.4|8530.4|8581.9|8571.9|8589.6|8572.5|8540.1|8528.9|212
1744199400000|2025-04-09 11:50:00|8580.6|8570.6|8543.1|8533.1|8584.9|8572.9|8539.8|8529.8|233
1744199700000|2025-04-09 11:55:00|8542.9|8532.9|8560|8550|8573.6|8559|8542.3|8529.1|195
1744200000000|2025-04-09 12:00:00|8559.5|8549.5|8540.8|8530.8|8573.4|8563.4|8536.5|8523.6|297
1744200300000|2025-04-09 12:05:00|8539.5|8529.5|8534.9|8524.9|8544|8529.5|8525.3|8513.9|273
1744200600000|2025-04-09 12:10:00|8535.1|8525.1|8541.6|8531.6|8547.5|8536.6|8529.1|8514.5|174
1744200900000|2025-04-09 12:15:00|8541.9|8531.9|8531.4|8521.4|8563.3|8548.5|8525.1|8512.8|224
1744201200000|2025-04-09 12:20:00|8530.9|8520.9|8529.9|8509.9|8539.4|8525.5|8523.1|8509.8|208
1744201500000|2025-04-09 12:25:00|8529.8|8509.8|8517.6|8507.6|8535.6|8519.1|8517.1|8503.5|161
1744201800000|2025-04-09 12:30:00|8517.4|8507.4|8511.8|8501.8|8521.3|8511.3|8503.8|8489.6|213
1744202100000|2025-04-09 12:35:00|8511.4|8501.4|8499.8|8489.8|8511.5|8501.5|8497.8|8482.4|167
1744202400000|2025-04-09 12:40:00|8500|8490|8527.8|8517.8|8532|8517.8|8499|8489|164
1744202700000|2025-04-09 12:45:00|8527.6|8517.6|8546.4|8536.4|8550.9|8536.4|8527.4|8517.4|151
1744203000000|2025-04-09 12:50:00|8545.3|8535.3|8551.8|8541.8|8555.3|8541.8|8538.6|8525.3|220
1744203300000|2025-04-09 12:55:00|8551.9|8541.9|8552.3|8532.3|8569.8|8555.1|8537.4|8522.3|275
1744203600000|2025-04-09 13:00:00|8552.1|8532.1|8551.9|8541.9|8577.5|8562.9|8540.6|8527.3|670
1744203900000|2025-04-09 13:05:00|8551.1|8541.1|8563.8|8553.8|8590.1|8577.3|8547.3|8535.3|473
1744204200000|2025-04-09 13:10:00|8564|8554|8564.8|8554.8|8570.8|8559|8557|8544.3|387
1744204500000|2025-04-09 13:15:00|8565.1|8555.1|8584.1|8574.1|8589.8|8578.4|8560.9|8548.6|325
1744204800000|2025-04-09 13:20:00|8584|8574|8611.6|8591.6|8611.9|8591.9|8576.8|8566.8|391
1744205100000|2025-04-09 13:25:00|8611.4|8591.4|8626.6|8606.6|8630.1|8610.1|8606.1|8586.1|424
1744205400000|2025-04-09 13:30:00|8626.9|8606.9|8643.6|8623.6|8661.3|8641.3|8626.9|8606.9|475
1744205700000|2025-04-09 13:35:00|8643.9|8623.9|8682.5|8672.5|8688.1|8675.3|8643.9|8623.9|523
1744206000000|2025-04-09 13:40:00|8681.6|8671.6|8668|8648|8717|8702.9|8661.5|8644.8|569
1744206300000|2025-04-09 13:45:00|8668.3|8648.3|8665.4|8645.4|8672.9|8658.9|8631.8|8616.4|553
1744206600000|2025-04-09 13:50:00|8665.1|8645.1|8650.8|8630.8|8665.1|8650.4|8633.9|8620.4|432
1744206900000|2025-04-09 13:55:00|8651.1|8631.1|8637.9|8627.9|8657.5|8645.1|8634.3|8624.3|432
1744207200000|2025-04-09 14:00:00|8639.3|8629.3|8667.4|8657.4|8685.1|8669.4|8637|8627|466
1744207500000|2025-04-09 14:05:00|8667.1|8657.1|8641.9|8631.9|8674.5|8658.6|8637.8|8627.8|427
1744207800000|2025-04-09 14:10:00|8641.6|8631.6|8615.3|8605.3|8649.3|8639.3|8613.4|8598.5|415
1744208100000|2025-04-09 14:15:00|8615.9|8605.9|8623.6|8613.6|8629.4|8617.3|8614.4|8601.5|408
1744208400000|2025-04-09 14:20:00|8623|8613|8632.1|8622.1|8640.5|8630.5|8609.4|8597.3|420
1744208700000|2025-04-09 14:25:00|8632|8622|8629.9|8619.9|8642.4|8627.8|8623.3|8613.3|344
1744209000000|2025-04-09 14:30:00|8630.5|8620.5|8642.5|8632.5|8653.1|8642.9|8630.5|8620.5|346
1744209300000|2025-04-09 14:35:00|8642.1|8632.1|8650|8640|8659|8649|8641.1|8631.1|312
1744209600000|2025-04-09 14:40:00|8650.9|8640.9|8639.6|8629.6|8655|8645|8638.5|8625.8|237
1744209900000|2025-04-09 14:45:00|8640.9|8630.9|8623.6|8613.6|8648.9|8638.9|8623.3|8607.5|240
1744210200000|2025-04-09 14:50:00|8623.9|8613.9|8610.8|8600.8|8629.8|8616.4|8608.3|8596.6|278
1744210500000|2025-04-09 14:55:00|8611.3|8601.3|8609.8|8599.8|8623.8|8609.3|8607.3|8595.5|292
1744210800000|2025-04-09 15:00:00|8609.4|8599.4|8603.4|8593.4|8612|8601.1|8593.3|8578.8|264
1744211100000|2025-04-09 15:05:00|8603.1|8593.1|8617.9|8607.9|8626|8612|8598.1|8588.1|214
1744211400000|2025-04-09 15:10:00|8618.3|8608.3|8616.5|8596.5|8623.6|8613.6|8599.8|8588|366
1744211700000|2025-04-09 15:15:00|8616|8596|8634.5|8624.5|8642.5|8625.9|8608.9|8595.9|290
1744212000000|2025-04-09 15:20:00|8635.1|8625.1|8644.6|8634.6|8651.5|8641.5|8630.3|8617.3|271
1744212300000|2025-04-09 15:25:00|8644.1|8634.1|8661.1|8651.1|8664|8654|8638.6|8626|211
1744212600000|2025-04-09 15:30:00|8660.9|8650.9|8651.9|8641.9|8668.5|8656.1|8650.9|8640.8|217
1744212900000|2025-04-09 15:35:00|8651.4|8641.4|8633.6|8623.6|8653.6|8643.6|8627.9|8617.9|267
1744213200000|2025-04-09 15:40:00|8633.4|8623.4|8620.9|8610.9|8634.3|8624.3|8609.6|8599.6|233
1744213500000|2025-04-09 15:45:00|8621.4|8611.4|8621.6|8611.6|8628.4|8618.4|8607.4|8597.4|347
1744213800000|2025-04-09 15:50:00|8621.4|8611.4|8626.4|8616.4|8637|8624.9|8619.1|8609.1|246
1744214100000|2025-04-09 15:55:00|8625.9|8615.9|8638|8628|8641.6|8631.6|8613.9|8603.9|210
1744214400000|2025-04-09 16:00:00|8637.9|8627.9|8633.6|8623.6|8638.1|8628.1|8629.4|8619.4|156
1744214700000|2025-04-09 16:05:00|8633.9|8623.9|8624.6|8614.6|8635.4|8624.1|8623.6|8613.6|167
1744215000000|2025-04-09 16:10:00|8624.9|8614.9|8638.4|8628.4|8641.4|8631.4|8624.9|8614.9|171
1744215300000|2025-04-09 16:15:00|8638.1|8628.1|8639.4|8629.4|8644|8629.4|8631.4|8616|142
1744215600000|2025-04-09 16:20:00|8639.1|8629.1|8629.1|8619.1|8642|8629.4|8628.6|8613.5|172
1744215900000|2025-04-09 16:25:00|8628.9|8618.9|8629.4|8619.4|8635.9|8625.1|8626.1|8615.9|212
1744216200000|2025-04-09 16:30:00|8629.9|8619.9|8636.1|8626.1|8636.1|8626.1|8626.9|8615|183
1744216500000|2025-04-09 16:35:00|8635.9|8625.9|8631.6|8621.6|8636.1|8626.1|8628.9|8618.9|160
1744216800000|2025-04-09 16:40:00|8631.4|8621.4|8628.4|8618.4|8638.5|8623.5|8625.6|8615.6|192
1744217100000|2025-04-09 16:45:00|8635.9|8615.9|8628.6|8618.6|8637.4|8624.4|8626.1|8615.9|128
1744217400000|2025-04-09 16:50:00|8629|8619|8630.5|8620.5|8639.1|8629.1|8627.1|8613|162
1744217700000|2025-04-09 16:55:00|8629.1|8619.1|8629.1|8619.1|8639.8|8624.4|8626.4|8614|231
1744218000000|2025-04-09 17:00:00|8629.6|8619.6|8642.1|8632.1|8647.8|8636.3|8627.8|8617.8|178
1744218300000|2025-04-09 17:05:00|8642.5|8632.5|8643.9|8633.9|8650.8|8636.6|8641|8629.8|69
1744218600000|2025-04-09 17:10:00|8643.5|8633.5|8662|8642|8662|8643.5|8642|8632|96
1744218900000|2025-04-09 17:15:00|8658.6|8648.6|8699.5|8679.5|8702.9|8682.9|8641.8|8631.8|242
1744219200000|2025-04-09 17:20:00|8700.5|8680.5|8859.4|8839.4|8864.4|8844.4|8691.4|8671.4|505
1744219500000|2025-04-09 17:25:00|8858.9|8838.9|8795.3|8775.3|8967|8945|8784.3|8762.3|483
1744219800000|2025-04-09 17:30:00|8795.1|8775.1|8911.8|8891.8|8911.8|8891.8|8795.1|8775.1|363
1744220100000|2025-04-09 17:35:00|8910.1|8890.1|8891.5|8871.5|8940.4|8920.4|8843.3|8821.3|219
1744220400000|2025-04-09 17:40:00|8891|8871|8901.8|8879.8|8935.9|8915.9|8863.8|8843.8|293
1744220700000|2025-04-09 17:45:00|8902.3|8880.3|8900.4|8880.4|8920|8900|8886|8866|230
1744221000000|2025-04-09 17:50:00|8900|8880|8894.6|8874.6|8916.5|8895.5|8870|8850|282
1744221300000|2025-04-09 17:55:00|8894.4|8874.4|8908.4|8886.4|8924.9|8902.9|8893.5|8873.5|172
1744243200000|2025-04-10 00:00:00|8981.6|8959.6|9021.8|9001.8|9021.8|9001.8|8973.3|8951.3|96
1744243500000|2025-04-10 00:05:00|9021.3|9001.3|9008.9|8988.9|9035.9|9015.9|8992.6|8971.5|192
1744243800000|2025-04-10 00:10:00|9010.8|8989.3|8998|8978|9026.8|9006.8|8995.3|8974.8|136
1744244100000|2025-04-10 00:15:00|8999|8979|9009|8989|9012.3|8992.3|8999|8979|133
1744244400000|2025-04-10 00:20:00|9008.5|8988.5|8991.5|8969.5|9010.5|8990.5|8991.5|8969.5|84
1744244700000|2025-04-10 00:25:00|8990|8968|8999.5|8979.5|9003|8983|8972.8|8952.8|88
1744245000000|2025-04-10 00:30:00|9000|8980|8963.6|8943.6|9005.8|8985.8|8963.5|8943.5|93
1744245300000|2025-04-10 00:35:00|8962.8|8942.8|8945.3|8925.3|8969.5|8949.5|8939.1|8919.1|87
1744245600000|2025-04-10 00:40:00|8944|8924|8923.5|8903.5|8944|8924|8916.8|8896.8|70
1744245900000|2025-04-10 00:45:00|8922.6|8902.6|8912.1|8892.1|8922.6|8902.6|8905.8|8885.8|71
1744246200000|2025-04-10 00:50:00|8913|8893|8907.9|8887.9|8917.1|8895.1|8904.3|8884.3|61
1744246500000|2025-04-10 00:55:00|8908.4|8888.4|8899.5|8879.5|8908.4|8888.4|8868.3|8846.5|105
1744246800000|2025-04-10 01:00:00|8900|8880|8880.3|8860.3|8965.8|8945.8|8860.8|8840.8|566
1744247100000|2025-04-10 01:05:00|8880.6|8860.6|8853.5|8833.5|8892.1|8872.1|8850.9|8830.9|404
1744247400000|2025-04-10 01:10:00|8854.3|8834.3|8855.4|8835.4|8886.5|8866.5|8851.3|8831.3|262
1744247700000|2025-04-10 01:15:00|8855.5|8835.5|8863.8|8843.8|8881|8861|8855.5|8835.5|242
1744248000000|2025-04-10 01:20:00|8864.3|8844.3|8895.3|8875.3|8900.6|8880.6|8864.3|8844.3|171
1744248300000|2025-04-10 01:25:00|8894.8|8874.8|8928|8908|8930.3|8910.3|8894.8|8874.8|263
1744248600000|2025-04-10 01:30:00|8928.5|8908.5|8926.3|8906.3|8938.8|8918.8|8918.5|8898.5|315
1744248900000|2025-04-10 01:35:00|8926.8|8906.8|8945.3|8925.3|8955.8|8935.8|8917.8|8897|308
1744249200000|2025-04-10 01:40:00|8944.5|8924.5|8943.5|8923.5|8952|8932|8936.4|8916.4|167
1744249500000|2025-04-10 01:45:00|8943|8923|8949.3|8929.3|8956.1|8936.1|8939.6|8919.6|216
1744249800000|2025-04-10 01:50:00|8950|8930|8961.3|8941.3|8964.9|8944.9|8950|8930|151
1744250100000|2025-04-10 01:55:00|8962|8942|8985.5|8965.5|8986.5|8966.5|8962|8942|142
1744250400000|2025-04-10 02:00:00|8986|8966|8984|8964|8991|8970.3|8974|8954|223
1744250700000|2025-04-10 02:05:00|8985.5|8965.5|9006.5|8986.5|9008.5|8988.5|8984|8964|218
1744251000000|2025-04-10 02:10:00|9007.3|8987.3|9010.6|8990.6|9011.9|8991.9|8992|8972|259
1744251300000|2025-04-10 02:15:00|9011.1|8991.1|9035|9015|9037.8|9017.8|9011.1|8991.1|76
1744251600000|2025-04-10 02:20:00|9034.3|9014.3|9012|8992|9034.3|9014.3|9010.8|8990.8|67
1744251900000|2025-04-10 02:25:00|9012.5|8992.5|9015.3|8995.3|9016|8996|9004.6|8984.6|38
1744252200000|2025-04-10 02:30:00|9014.5|8994.5|8978.5|8958.5|9014.5|8994.5|8972.1|8952.1|189
1744252500000|2025-04-10 02:35:00|8979.3|8959.3|8985|8965|8989.3|8969.3|8979.3|8959.3|151
1744252800000|2025-04-10 02:40:00|8984.5|8964.5|8961.5|8941.5|8984.5|8964.5|8957.8|8937.8|173
1744253100000|2025-04-10 02:45:00|8962.3|8942.3|8967.3|8947.3|8977|8956.8|8959|8939|212
1744253400000|2025-04-10 02:50:00|8968|8948|8967|8947|8972.8|8952.8|8962.5|8942.5|174
1744253700000|2025-04-10 02:55:00|8966.3|8946.3|8956.3|8936.3|8968.8|8948.8|8954.5|8934.5|232
1744254000000|2025-04-10 03:00:00|8955.5|8935.5|8965.4|8945.4|8966.8|8946.8|8947|8927|89
1744254300000|2025-04-10 03:05:00|8966|8946|8986|8966|8991|8971|8966|8946|124
1744254600000|2025-04-10 03:10:00|8985|8965|8985.3|8965.3|8990.8|8970.8|8981|8961|139
1744254900000|2025-04-10 03:15:00|8986.3|8966.3|8978.3|8958.3|8992.3|8972.3|8975.8|8955.8|222
1744255200000|2025-04-10 03:20:00|8977.5|8957.5|8990.3|8970.3|8996.3|8976.3|8977|8957|185
1744255500000|2025-04-10 03:25:00|8989.5|8969.5|8971.6|8951.6|8990.3|8970.3|8964.8|8942.8|115
1744255800000|2025-04-10 03:30:00|8971|8951|8983.5|8963.5|8985|8965|8971|8951|24
1744256100000|2025-04-10 03:35:00|8984.3|8964.3|8977.3|8957.3|8984.3|8964.3|8977.3|8957.3|15
1744256400000|2025-04-10 03:40:00|8980.6|8960.6|8979.8|8959.8|8980.8|8960.8|8969.5|8949|27
1744256700000|2025-04-10 03:45:00|8980.3|8960.3|8988.3|8968.3|8990.3|8970.3|8980.3|8960.3|32
1744257000000|2025-04-10 03:50:00|8989|8969|8995.5|8975.5|8996.9|8976.9|8989|8969|11
1744257300000|2025-04-10 03:55:00|8996.3|8976.3|9001.3|8981.3|9001.3|8981.3|8994.3|8974.3|25
1744257600000|2025-04-10 04:00:00|9002|8982|8996.5|8976.5|9009.5|8989.5|8994.5|8974.5|66
1744257900000|2025-04-10 04:05:00|8996|8976|8998|8978|8998|8978|8988.5|8968.5|24
1744258200000|2025-04-10 04:10:00|8998.8|8978.8|8988.3|8968.3|9003.5|8983.5|8985|8965|64
1744258500000|2025-04-10 04:15:00|8988.8|8968.8|8991.5|8971.5|8992.8|8972.8|8988.3|8968.3|39
1744258800000|2025-04-10 04:20:00|8992|8972|8993.5|8973.5|8995.8|8975.8|8990.3|8970.3|49
1744259100000|2025-04-10 04:25:00|8993|8973|8989.3|8969.3|8994|8974|8987.8|8967.8|43
1744259400000|2025-04-10 04:30:00|8989.8|8969.8|8993.8|8973.8|8993.8|8973.8|8989.8|8969.8|18
1744259700000|2025-04-10 04:35:00|8994.5|8974.5|8996|8976|8997.3|8977.3|8994.5|8974.5|9
1744260000000|2025-04-10 04:40:00|8995.3|8975.3|8995.3|8975.3|9001|8981|8994.5|8974.5|20
1744260300000|2025-04-10 04:45:00|8994.5|8974.5|9013.5|8993.5|9014.8|8994.8|8994.5|8974.5|38
1744260600000|2025-04-10 04:50:00|9013.8|8993.8|9023.3|9003.3|9024.1|9004|9013.8|8993.8|22
1744260900000|2025-04-10 04:55:00|9024|9004|9032.9|9010.9|9032.9|9011.5|9023.5|9003.5|31
1744261200000|2025-04-10 05:00:00|9031.8|9011.8|9018.8|8998.8|9031.8|9011.8|9012.3|8992.3|40
1744261500000|2025-04-10 05:05:00|9018|8998|9021|9001|9029.8|9009.8|9018|8998|64
1744261800000|2025-04-10 05:10:00|9022|9002|9025.3|9005.3|9031|9011|9021|9001|58
1744262100000|2025-04-10 05:15:00|9024.8|9004.8|9018.5|8998.5|9024.8|9004.8|9013|8993|25
1744262400000|2025-04-10 05:20:00|9017.5|8997.5|9021.8|9001.8|9025.5|9005.5|9013.5|8993.5|57
1744262700000|2025-04-10 05:25:00|9021.3|9001.3|9002.8|8982.8|9021.3|9001.3|8997.6|8977.6|58
1744263000000|2025-04-10 05:30:00|9004.5|8984.5|9011|8991|9017.4|8997.4|8997.8|8977.8|165
1744263300000|2025-04-10 05:35:00|9010|8988.5|9016.3|8996.3|9017.8|8997.8|9000.8|8980.5|153
1744263600000|2025-04-10 05:40:00|9015.8|8995.8|9028.8|9008.8|9031|9011|9011|8991|94
1744263900000|2025-04-10 05:45:00|9029.3|9009.3|9028|9008|9030.3|9010.3|9021.4|9001.4|79
1744264200000|2025-04-10 05:50:00|9028.5|9008.5|9039.5|9019.5|9041.4|9021.4|9027.5|9007.5|103
1744264500000|2025-04-10 05:55:00|9040.5|9020.5|9031.3|9011.3|9044.8|9024.8|9030|9010|98
1744264800000|2025-04-10 06:00:00|9030|9010|9038.6|9018.6|9042|9022|9030|9010|131
1744265100000|2025-04-10 06:05:00|9039|9019|9052.8|9032.8|9053.8|9033.8|9038.5|9018.5|138
1744265400000|2025-04-10 06:10:00|9053.5|9033.5|9068.3|9048.3|9068.3|9048.3|9052.3|9032.3|135
1744265700000|2025-04-10 06:15:00|9067.5|9047.5|9053.5|9033.5|9073.3|9053.3|9053.5|9033.5|115
1744266000000|2025-04-10 06:20:00|9054.3|9034.3|9049.1|9029.1|9057.3|9037.3|9033.5|9013.5|130
1744266300000|2025-04-10 06:25:00|9049.6|9029.6|9042.8|9022.8|9051.3|9030.8|9042|9022|114
1744266600000|2025-04-10 06:30:00|9044.3|9024.3|9046.5|9026.5|9055.5|9035.5|9041.6|9021.6|119
1744266900000|2025-04-10 06:35:00|9045.8|9025.8|9041.5|9021.5|9051.3|9031.3|9039.3|9019.3|124
1744267200000|2025-04-10 06:40:00|9042.3|9022.3|9032.5|9012.5|9042.8|9022.8|9032|9012|103
1744267500000|2025-04-10 06:45:00|9032|9012|9020.5|9000.5|9035.8|9015.8|9018.5|8998.5|151
1744267800000|2025-04-10 06:50:00|9021|9001|9023.5|9003.5|9034.5|9014.5|9020.3|9000.3|134
1744268100000|2025-04-10 06:55:00|9022.8|9002.8|9016.4|8996.4|9027.9|9007.9|9015.3|8995.3|188
1744268400000|2025-04-10 07:00:00|9015.5|8995.5|8996.1|8976.1|9015.5|8995.5|8986.4|8966.4|225
1744268700000|2025-04-10 07:05:00|8995.9|8975.9|8984.1|8964.1|9002.6|8982.6|8966.9|8946.9|273
1744269000000|2025-04-10 07:10:00|8981.6|8961.6|8950.3|8940.3|8981.6|8961.6|8936.3|8926.3|265
1744269300000|2025-04-10 07:15:00|8950.1|8940.1|8947.6|8937.6|8963.6|8953.6|8933.4|8923.4|279
1744269600000|2025-04-10 07:20:00|8947.4|8937.4|8939.4|8929.4|8951.9|8941.9|8933.3|8923.3|254
1744269900000|2025-04-10 07:25:00|8939.5|8929.5|8943.1|8933.1|8948.1|8938.1|8932.4|8922.4|263
1744270200000|2025-04-10 07:30:00|8943.4|8933.4|8946.9|8936.9|8950.9|8940.9|8934|8924|253
1744270500000|2025-04-10 07:35:00|8947.1|8937.1|8933.4|8923.4|8949.4|8939.4|8919.9|8909.9|286
1744270800000|2025-04-10 07:40:00|8932.9|8922.9|8924.5|8914.5|8932.9|8922.9|8916.4|8906.4|265
1744271100000|2025-04-10 07:45:00|8924.4|8914.4|8956|8936|8956|8940.8|8919.1|8909.1|230
1744271400000|2025-04-10 07:50:00|8956.5|8936.5|8956.1|8946.1|8971.8|8959.1|8951.1|8936.5|182
1744271700000|2025-04-10 07:55:00|8955.9|8945.9|8946|8936|8956.1|8946.1|8942.1|8930.4|184
1744272000000|2025-04-10 08:00:00|8946.3|8936.3|8951.1|8941.1|8968.6|8958.6|8946.1|8936.1|214
1744272300000|2025-04-10 08:05:00|8951.4|8941.4|8954.4|8944.4|8959.1|8949.1|8937.4|8927.4|207
1744272600000|2025-04-10 08:10:00|8953.4|8943.4|8935.4|8925.4|8963.4|8953.4|8935.4|8925.4|126
1744272900000|2025-04-10 08:15:00|8936.3|8926.3|8930.6|8920.6|8937.4|8927.4|8917.4|8905|219
1744273200000|2025-04-10 08:20:00|8930.9|8920.9|8937.4|8927.4|8950.1|8940.1|8930.9|8920.9|152
1744273500000|2025-04-10 08:25:00|8937.1|8927.1|8940.6|8930.6|8941.6|8931.6|8929.1|8919.1|94
1744273800000|2025-04-10 08:30:00|8940.1|8930.1|8930.1|8920.1|8940.1|8930.1|8921.1|8911.1|191
1744274100000|2025-04-10 08:35:00|8930.9|8920.9|8925.4|8915.4|8938.1|8928.1|8921.1|8911.1|168
1744274400000|2025-04-10 08:40:00|8925.9|8915.9|8937.4|8927.4|8938.4|8928.4|8923.4|8913.4|108
1744274700000|2025-04-10 08:45:00|8938.1|8928.1|8936.4|8926.4|8941|8931|8925.1|8915.1|172
1744275000000|2025-04-10 08:50:00|8936.9|8926.9|8928.4|8918.4|8938.6|8928.6|8925.6|8915.6|159
1744275300000|2025-04-10 08:55:00|8927.9|8917.9|8925.9|8915.9|8933.6|8923.6|8925.1|8915.1|165
1744275600000|2025-04-10 09:00:00|8925.6|8915.6|8923.6|8913.6|8928.1|8918.1|8917.1|8907.1|139
1744275900000|2025-04-10 09:05:00|8923.8|8913.8|8930.1|8920.1|8935|8923.6|8923.6|8913.6|136
1744276200000|2025-04-10 09:10:00|8929.6|8919.6|8930.9|8920.9|8935.6|8925.6|8927.6|8917.6|149
1744276500000|2025-04-10 09:15:00|8930.1|8920.1|8928.9|8918.9|8931.1|8921.1|8918|8908|161
1744276800000|2025-04-10 09:20:00|8928.6|8918.6|8943.6|8933.6|8943.6|8933.6|8926.5|8916.5|167
1744277100000|2025-04-10 09:25:00|8943.4|8933.4|8934.9|8924.9|8943.4|8933.4|8932.4|8921.8|121
1744277400000|2025-04-10 09:30:00|8934.6|8924.6|8929.1|8919.1|8937.6|8927.6|8927.1|8917.1|156
1744277700000|2025-04-10 09:35:00|8928.9|8918.9|8932.3|8922.3|8935.9|8925.9|8926.4|8916.4|99
1744278000000|2025-04-10 09:40:00|8932|8922|8929.1|8919.1|8932.1|8922.1|8922.1|8912.1|164
1744278300000|2025-04-10 09:45:00|8930.1|8920.1|8934.6|8924.6|8935.6|8925.6|8928.9|8918.9|133
1744278600000|2025-04-10 09:50:00|8933.9|8923.9|8945.3|8935.3|8945.6|8935.6|8933.4|8923.4|86
1744278900000|2025-04-10 09:55:00|8945|8935|8942.1|8932.1|8946.1|8936.1|8939.6|8929.6|140
1744279200000|2025-04-10 10:00:00|8942.4|8932.4|8942.9|8932.9|8946.9|8936.9|8939.9|8929.9|195
1744279500000|2025-04-10 10:05:00|8942.6|8932.6|8936.6|8926.6|8946.4|8936.4|8935.4|8925.4|134
1744279800000|2025-04-10 10:10:00|8936.4|8926.4|8940.1|8930.1|8944.4|8934.4|8935.4|8925.4|154
1744280100000|2025-04-10 10:15:00|8940.9|8930.9|8949.9|8939.9|8950.4|8940.4|8940.4|8930.4|109
1744280400000|2025-04-10 10:20:00|8949.6|8939.6|8952.1|8942.1|8955.4|8942.3|8946.9|8935.4|78
1744280700000|2025-04-10 10:25:00|8951.9|8941.9|8949.4|8939.4|8951.9|8941.9|8946.6|8936.6|88
1744281000000|2025-04-10 10:30:00|8949.1|8939.1|8936.1|8926.1|8956.4|8946.4|8934.3|8921|181
1744281300000|2025-04-10 10:35:00|8935.6|8925.6|8961.6|8951.6|8970.6|8960.6|8930.3|8918.8|199
1744281600000|2025-04-10 10:40:00|8961.4|8951.4|8969.1|8959.1|8973.1|8963.1|8956.4|8946.4|162
1744281900000|2025-04-10 10:45:00|8969.4|8959.4|8959.4|8949.4|8969.4|8959.4|8955.4|8942.8|144
1744282200000|2025-04-10 10:50:00|8958.6|8948.6|8956.1|8946.1|8961.6|8951.6|8949.4|8939.4|202
1744282500000|2025-04-10 10:55:00|8955.9|8945.9|8950.6|8940.6|8958.5|8948.5|8947.9|8937.9|154
1744282800000|2025-04-10 11:00:00|8950.9|8940.9|8958.6|8948.6|8962.9|8952.9|8950.4|8940.4|139
1744283100000|2025-04-10 11:05:00|8957.4|8947.4|8950.4|8940.4|8958.6|8948.6|8936.9|8926.9|182
1744283400000|2025-04-10 11:10:00|8950.9|8940.9|8949.4|8939.4|8955.1|8945.1|8948.4|8938.4|115
1744283700000|2025-04-10 11:15:00|8949.1|8939.1|8945.6|8935.6|8952.8|8942.8|8937.6|8927.6|113
1744284000000|2025-04-10 11:20:00|8945.1|8935.1|8955.6|8945.6|8957.1|8946.1|8943.1|8933.1|86
1744284300000|2025-04-10 11:25:00|8955.4|8945.4|8957.4|8947.4|8970.5|8959.4|8953.4|8943.4|104
1744284600000|2025-04-10 11:30:00|8957.1|8947.1|8982.4|8972.4|9003.6|8993.6|8957.1|8947.1|301
1744284900000|2025-04-10 11:35:00|8982.6|8972.6|8980|8970|8997.5|8984.3|8980|8970|164
1744285200000|2025-04-10 11:40:00|8979.6|8969.6|8988.4|8978.4|8988.4|8978.4|8974.5|8964.5|104
1744285500000|2025-04-10 11:45:00|8989.1|8979.1|8990.1|8980.1|8990.6|8980.6|8985.1|8975.1|106
1744285800000|2025-04-10 11:50:00|8990.4|8980.4|8992.6|8982.6|8994.1|8984.1|8981.9|8971.9|180
1744286100000|2025-04-10 11:55:00|8992.4|8982.4|8986.4|8976.4|8995.6|8985.6|8979.9|8967|223
1744286400000|2025-04-10 12:00:00|8985.9|8975.9|8971.9|8961.9|8990.1|8980.1|8971.1|8961.1|181
1744286700000|2025-04-10 12:05:00|8972.4|8962.4|8983.6|8973.6|8993.6|8983.6|8972.4|8962.4|161
1744287000000|2025-04-10 12:10:00|8983.4|8973.4|8993.9|8983.9|8994.1|8984.1|8966.4|8956.4|157
1744287300000|2025-04-10 12:15:00|8993.6|8983.6|8983.9|8973.9|8997.6|8987.6|8980.9|8970.9|151
1744287600000|2025-04-10 12:20:00|8984.1|8974.1|8973.1|8963.1|8984.1|8974.1|8966.1|8956.1|120
1744287900000|2025-04-10 12:25:00|8972.9|8962.9|8967.4|8957.4|8973.9|8962.9|8964.1|8953|128
1744288200000|2025-04-10 12:30:00|8967.1|8957.1|8967.4|8957.4|8975.6|8960.5|8957.8|8947.8|394
1744288500000|2025-04-10 12:35:00|8966.9|8956.9|8972.6|8962.6|8982.3|8970.9|8964.1|8954.1|331
1744288800000|2025-04-10 12:40:00|8972.4|8962.4|8960.4|8950.4|8973.4|8963.4|8960.1|8950.1|272
1744289100000|2025-04-10 12:45:00|8960.6|8950.6|8967.1|8957.1|8975.6|8965.6|8960.6|8950.6|257
1744289400000|2025-04-10 12:50:00|8967.6|8957.6|8958.4|8948.4|8971.4|8961.4|8956.9|8946.9|263
1744289700000|2025-04-10 12:55:00|8957.9|8947.9|8973.9|8963.9|8975.9|8965.9|8951.6|8941.6|287
1744290000000|2025-04-10 13:00:00|8977.4|8967.4|8974.1|8964.1|9003.1|8988.9|8973.9|8963.9|611
1744290300000|2025-04-10 13:05:00|8974.4|8964.4|8979.9|8969.9|8988.9|8978.9|8965.9|8955.9|524
1744290600000|2025-04-10 13:10:00|8979.6|8969.6|8966.6|8956.6|8980.6|8970.6|8954.1|8944.1|445
1744290900000|2025-04-10 13:15:00|8967.9|8957.9|8992.1|8982.1|8993.9|8983.9|8967.9|8957.9|411
1744291200000|2025-04-10 13:20:00|8991.6|8981.6|8987.4|8977.4|8995.1|8985.1|8985.1|8975.1|379
1744291500000|2025-04-10 13:25:00|8987.1|8977.1|8972.6|8962.6|8988.9|8978.9|8972.6|8962.6|290
1744291800000|2025-04-10 13:30:00|8973.1|8963.1|8967.1|8957.1|8981.9|8971.9|8963.4|8953.4|507
1744292100000|2025-04-10 13:35:00|8969.1|8959.1|8965.9|8955.9|8975.9|8965.9|8957.9|8947.9|519
1744292400000|2025-04-10 13:40:00|8965.6|8955.6|8968.1|8958.1|8971.4|8961.4|8957.9|8947.9|395
1744292700000|2025-04-10 13:45:00|8967.9|8957.9|8973|8963|8982.9|8972.9|8960.4|8950.4|484
1744293000000|2025-04-10 13:50:00|8972.6|8962.6|8967.4|8957.4|8981.1|8971.1|8960.9|8950.9|532
1744293300000|2025-04-10 13:55:00|8967.6|8957.6|8957.9|8947.9|8969.1|8959.1|8956.9|8946.9|501
1744293600000|2025-04-10 14:00:00|8957.6|8947.6|8975.9|8965.9|8977.1|8967.1|8956.4|8946.4|441
1744293900000|2025-04-10 14:05:00|8976.1|8966.1|8975.4|8965.4|8993.5|8983.5|8966.9|8956.9|472
1744294200000|2025-04-10 14:10:00|8975.6|8965.6|8983.1|8973.1|8986|8973.4|8964.6|8954.6|391
1744294500000|2025-04-10 14:15:00|8983.4|8973.4|8991.9|8981.9|8995.4|8985.4|8983.4|8973.4|296
1744294800000|2025-04-10 14:20:00|8992.1|8982.1|9006.4|8996.4|9008.6|8998.6|8992.1|8982.1|336
1744295100000|2025-04-10 14:25:00|9006.6|8996.6|9008.6|8998.6|9011.9|9001.9|9003.4|8993.4|288
1744295400000|2025-04-10 14:30:00|9008.9|8998.9|9029.1|9019.1|9033.4|9023.4|9008.9|8998.9|454
1744295700000|2025-04-10 14:35:00|9029.4|9019.4|9028.4|9018.4|9044.1|9034.1|9025.4|9015.4|386
1744296000000|2025-04-10 14:40:00|9028.1|9018.1|9018.1|9008.1|9031.9|9021.9|9015.1|9005.1|268
1744296300000|2025-04-10 14:45:00|9017.9|9007.9|9023.6|9013.6|9023.6|9013.6|9012.9|9002.9|269
1744296600000|2025-04-10 14:50:00|9023.9|9013.9|9028.9|9018.9|9036.1|9026.1|9019.9|9009.9|342
1744296900000|2025-04-10 14:55:00|9029.1|9019.1|9037.4|9027.4|9042.6|9032.6|9029.1|9019.1|271
1744297200000|2025-04-10 15:00:00|9037|9027|9033.9|9023.9|9042.1|9032.1|9031.1|9021.1|342
1744297500000|2025-04-10 15:05:00|9033.1|9023.1|9061.6|9051.6|9062.3|9052.3|9032.4|9020.3|321
1744297800000|2025-04-10 15:10:00|9061.1|9051.1|9048.6|9038.6|9061.1|9051.1|9048.6|9038.6|326
1744298100000|2025-04-10 15:15:00|9048.9|9038.9|9045.6|9035.6|9054.1|9044.1|9038.1|9028.1|304
1744298400000|2025-04-10 15:20:00|9045.4|9035.4|9040.9|9030.9|9045.4|9035.4|9030.9|9020.9|297
1744298700000|2025-04-10 15:25:00|9040.4|9030.4|9033.6|9023.6|9043.4|9033.4|9031.6|9021.6|253
1744299000000|2025-04-10 15:30:00|9033.4|9023.4|9023.1|9013.1|9040.9|9030.9|9009.6|8999.6|308
1744299300000|2025-04-10 15:35:00|9022.1|9012.1|9015.1|9005.1|9024.9|9014.9|9009.4|8999.4|417
1744299600000|2025-04-10 15:40:00|9014.9|9004.9|8992.6|8982.6|9015.1|9005.1|8987.6|8975.1|429
1744299900000|2025-04-10 15:45:00|8990.9|8980.9|9002.6|8992.6|9004.6|8994.6|8985.6|8975.6|462
1744300200000|2025-04-10 15:50:00|9002.4|8992.4|8987.6|8977.6|9002.4|8992.4|8977.4|8967.4|347
1744300500000|2025-04-10 15:55:00|8987.4|8977.4|8959.1|8949.1|8988.1|8978.1|8958.1|8948.1|334
1744300800000|2025-04-10 16:00:00|8958.9|8948.9|8946|8936|8965.6|8955.6|8927.5|8915.1|403
1744301100000|2025-04-10 16:05:00|8946.6|8936.6|8954.4|8944.4|8954.6|8944.6|8930|8920|271
1744301400000|2025-04-10 16:10:00|8954.1|8944.1|8947.4|8937.4|8956.6|8945.6|8942.6|8932|209
1744301700000|2025-04-10 16:15:00|8947.1|8937.1|8938.6|8928.6|8951|8937.1|8933.9|8923.9|342
1744302000000|2025-04-10 16:20:00|8938.9|8928.9|8932.1|8922.1|8939.4|8929.4|8925.9|8915.9|221
1744302300000|2025-04-10 16:25:00|8931.9|8921.9|8912|8902|8932.1|8922.1|8900.6|8881.1|279
1744302600000|2025-04-10 16:30:00|8911.6|8901.6|8926.6|8916.6|8934.8|8923.4|8911.6|8901.6|261
1744302900000|2025-04-10 16:35:00|8926.4|8916.4|8932.5|8922.5|8939.1|8929.1|8916.8|8902.5|182
1744303200000|2025-04-10 16:40:00|8932.4|8922.4|8933.6|8923.6|8934.9|8924.9|8927.6|8917.6|237
1744303500000|2025-04-10 16:45:00|8933.1|8923.1|8948.1|8938.1|8949.6|8939.6|8929.1|8919.1|198
1744303800000|2025-04-10 16:50:00|8948.9|8938.9|8935.9|8925.9|8948.9|8938.9|8933.6|8923.6|269
1744304100000|2025-04-10 16:55:00|8936.1|8926.1|8932.9|8922.9|8939.6|8929.6|8932.3|8922.3|211
1744304400000|2025-04-10 17:00:00|8932|8922|8970.6|8960.6|8986.4|8971.3|8926.6|8912.8|353
1744304700000|2025-04-10 17:05:00|8970.1|8960.1|8936|8926|8970.1|8960.1|8936|8921.1|166
1744305000000|2025-04-10 17:10:00|8937.4|8927.4|8921.5|8911.5|8942.6|8929|8920.6|8910.6|148
1744305300000|2025-04-10 17:15:00|8921.8|8911.8|8916.3|8906.3|8921.9|8911.9|8914.3|8900.8|97
1744305600000|2025-04-10 17:20:00|8916.5|8906.5|8923|8913|8924.8|8914.8|8915.8|8905.8|92
1744305900000|2025-04-10 17:25:00|8923.3|8913.3|8933.8|8923.8|8939.6|8929.6|8923.3|8913.3|104
1744306200000|2025-04-10 17:30:00|8933.9|8923.9|8942.1|8932.1|8949.5|8938.8|8932.8|8922.8|89
1744306500000|2025-04-10 17:35:00|8941.9|8931.9|8950.3|8940.3|8958|8948|8941.1|8931.1|114
1744306800000|2025-04-10 17:40:00|8950.4|8940.4|8951.8|8941.8|8956.1|8946.1|8948.3|8938.3|149
1744307100000|2025-04-10 17:45:00|8951.6|8941.6|8952.8|8942.8|8956|8946|8946|8936|172
1744307400000|2025-04-10 17:50:00|8952.6|8942.6|8962.6|8952.6|8968|8952.6|8948.1|8938.1|137
1744307700000|2025-04-10 17:55:00|8962.9|8952.9|8985.5|8963.5|8985.8|8963.8|8962.9|8945.1|53
1744329600000|2025-04-11 00:00:00|8977.8|8957.8|8987.5|8967.5|8992.3|8972.3|8977.5|8957.5|122
1744329900000|2025-04-11 00:05:00|8988.3|8968.3|8986.8|8966.8|8992.5|8972.5|8982.5|8962.5|15
1744330200000|2025-04-11 00:10:00|8987.5|8967.5|8983.5|8963.5|8995|8975|8982.3|8962.3|34
1744330500000|2025-04-11 00:15:00|8982.8|8962.8|8961|8941|8983|8963|8961|8940|46
1744330800000|2025-04-11 00:20:00|8961.5|8941.5|8977.8|8957.8|8980.3|8960.3|8961.5|8941.5|27
1744331100000|2025-04-11 00:25:00|8978.3|8958.3|8971.8|8951.8|8979|8959|8966.8|8946.8|25
1744331400000|2025-04-11 00:30:00|8971.3|8951.3|8981.8|8961.8|8987.4|8967.4|8962.3|8942.3|141
1744331700000|2025-04-11 00:35:00|8982.5|8962.5|9001.5|8981.5|9006.8|8986.8|8982.5|8962.5|166
1744332000000|2025-04-11 00:40:00|9002|8982|8996.5|8975.8|9024.8|9004.8|8989|8967|153
1744332300000|2025-04-11 00:45:00|8997|8976.5|9012.3|8992.3|9014.3|8994.3|8995|8975|64
1744332600000|2025-04-11 00:50:00|9011.5|8991.5|9012.3|8992.3|9013|8993|9002.5|8982.5|89
1744332900000|2025-04-11 00:55:00|9013|8993|9030.3|9009|9031.1|9009.1|9009|8989|93
1744333200000|2025-04-11 01:00:00|9029.8|9009.3|9012|8992|9029.8|9009.3|9009.3|8989.3|433
1744333500000|2025-04-11 01:05:00|9010.8|8990.8|9004.5|8984.5|9013.3|8993.3|8994.8|8974.8|237
1744333800000|2025-04-11 01:10:00|9003.6|8983.6|8997.8|8977.8|9009.4|8989.4|8990.8|8970.8|168
1744334100000|2025-04-11 01:15:00|8998.8|8978.8|8999.8|8979.8|9005.3|8985.3|8985.5|8965.5|217
1744334400000|2025-04-11 01:20:00|8998.5|8978.5|8993.5|8973.5|9005|8985|8986|8966|150
1744334700000|2025-04-11 01:25:00|8994.3|8974.3|9005.8|8985.8|9010.3|8990.3|8994.3|8974.3|178
1744335000000|2025-04-11 01:30:00|9005|8985|8988.5|8968.5|9005|8985|8980.5|8959.3|158
1744335300000|2025-04-11 01:35:00|8988.6|8968.6|8964.5|8944.5|8998.5|8978.5|8963.5|8943.5|150
1744335600000|2025-04-11 01:40:00|8965.8|8945.8|8964.8|8944.8|8971.3|8951.3|8957.3|8937.3|136
1744335900000|2025-04-11 01:45:00|8964|8944|8960.5|8940.5|8968.5|8948.5|8953.5|8933.5|138
1744336200000|2025-04-11 01:50:00|8960|8940|8967|8947|8967.5|8947.5|8951.3|8931.3|104
1744336500000|2025-04-11 01:55:00|8966.3|8946.3|8958.8|8938.8|8970.5|8950.5|8956.3|8936.3|117
1744336800000|2025-04-11 02:00:00|8959.5|8939.5|8949.5|8929.5|8961.8|8941.8|8946.5|8926.5|202
1744337100000|2025-04-11 02:05:00|8949|8929|8954.3|8934.3|8955.8|8935.8|8945|8925|166
1744337400000|2025-04-11 02:10:00|8953.5|8933.5|8942.8|8922.8|8954|8934|8942.8|8922.8|73
1744337700000|2025-04-11 02:15:00|8943.5|8923.5|8957.3|8937.3|8958.3|8938.3|8942.8|8922.8|69
1744338000000|2025-04-11 02:20:00|8958|8938|8957|8937|8962|8942|8954|8934|45
1744338300000|2025-04-11 02:25:00|8957.6|8937.6|8959.8|8939.8|8963.9|8943.9|8957.5|8937.5|33
1744338600000|2025-04-11 02:30:00|8959.3|8939.3|8959.3|8939.3|8967|8947|8949.5|8929.5|137
1744338900000|2025-04-11 02:35:00|8959.8|8939.8|8945.8|8925.8|8961|8941|8944|8924|100
1744339200000|2025-04-11 02:40:00|8946.5|8926.5|8948.3|8928.3|8950.5|8930.5|8944.5|8924.5|57
1744339500000|2025-04-11 02:45:00|8948.5|8928.5|8962.3|8942.3|8962.3|8942.3|8948.5|8928.5|56
1744339800000|2025-04-11 02:50:00|8963.3|8943.3|8954|8934|8968.3|8948.3|8954|8934|99
1744340100000|2025-04-11 02:55:00|8953.3|8933.3|8951.3|8931.3|8956.5|8936.5|8947|8927|89
1744340400000|2025-04-11 03:00:00|8952|8932|8952.5|8932.5|8959.3|8939.3|8947.3|8927.3|156
1744340700000|2025-04-11 03:05:00|8953|8933|8967.5|8947.5|8971.9|8950.5|8953|8933|149
1744341000000|2025-04-11 03:10:00|8968.5|8948.5|8973|8953|8976|8956|8967|8947|146
1744341300000|2025-04-11 03:15:00|8973.5|8953.5|8969.3|8949.3|8976.5|8956.5|8969.3|8949.3|104
1744341600000|2025-04-11 03:20:00|8968.8|8948.8|8976.3|8956.3|8977.8|8957.8|8961.3|8941.3|186
1744341900000|2025-04-11 03:25:00|8977|8957|8979.9|8959.9|8982.8|8962.8|8971.3|8951.3|164
1744342200000|2025-04-11 03:30:00|8979.4|8959.4|8979.3|8959.3|8983.8|8963.8|8974.5|8954.5|84
1744342500000|2025-04-11 03:35:00|8978.8|8958.8|8974.8|8954.8|8979.3|8959.3|8971.8|8951.8|71
1744342800000|2025-04-11 03:40:00|8975.3|8955.3|8979.5|8959.5|8979.5|8959.5|8958.3|8938.3|105
1744343100000|2025-04-11 03:45:00|8980.3|8960.3|8981.3|8961.3|8983.3|8963.3|8975.5|8955.5|83
1744343400000|2025-04-11 03:50:00|8982|8962|8986.5|8966.5|8987.8|8967.8|8979.8|8959.8|45
1744343700000|2025-04-11 03:55:00|8987.3|8967.3|8985|8965|8988.8|8968.8|8983|8963|46
1744344000000|2025-04-11 04:00:00|8985.5|8965.5|8983.6|8963.6|8986.8|8966.8|8980.6|8960.3|32
1744344300000|2025-04-11 04:05:00|8982.5|8962.5|8988.3|8968.3|8988.5|8968.5|8982.5|8962.5|30
1744344600000|2025-04-11 04:10:00|8987|8967|8980.8|8960.8|8987|8967|8979.5|8959.5|69
1744344900000|2025-04-11 04:15:00|8981.8|8961.8|8970.5|8950.5|8981.8|8961.8|8969|8949|82
1744345200000|2025-04-11 04:20:00|8969.8|8949.8|8961.3|8941.3|8971.8|8951.8|8961.3|8941.3|75
1744345500000|2025-04-11 04:25:00|8960.8|8940.8|8956.5|8936.5|8960.8|8940.8|8953.8|8933.8|46
1744345800000|2025-04-11 04:30:00|8957|8937|8968.5|8948.5|8970|8950|8955|8935|106
1744346100000|2025-04-11 04:35:00|8969.8|8949.8|8963.8|8943.8|8971.3|8951.3|8960.8|8940.8|99
1744346400000|2025-04-11 04:40:00|8964.5|8944.5|8963.3|8943.3|8967.5|8947.5|8962.3|8942.3|36
1744346700000|2025-04-11 04:45:00|8964.5|8944.5|8967.3|8947.3|8967.5|8947.5|8961.5|8941.5|76
1744347000000|2025-04-11 04:50:00|8968|8948|8963|8943|8969.3|8949.3|8961.8|8941.8|96
1744347300000|2025-04-11 04:55:00|8963.8|8943.8|8979.3|8959.3|8982.3|8962.3|8963|8943|105
1744347600000|2025-04-11 05:00:00|8980|8960|8976.3|8956.3|8986.5|8966.5|8974.3|8954.3|68
1744347900000|2025-04-11 05:05:00|8975.8|8955.8|8966|8946|8978|8958|8965.8|8944.8|69
1744348200000|2025-04-11 05:10:00|8966.5|8946.5|8975.8|8955.8|8979.5|8959.5|8965.8|8945.8|43
1744348500000|2025-04-11 05:15:00|8976.3|8956.3|8986.5|8966.5|8986.5|8966.5|8974.3|8954.3|65
1744348800000|2025-04-11 05:20:00|8987.3|8967.3|8994.8|8974.8|8996.5|8976.5|8985|8965|113
1744349100000|2025-04-11 05:25:00|8995.3|8975.3|9002.3|8982.3|9005.3|8985.3|8992.5|8972.5|58
1744349400000|2025-04-11 05:30:00|8994.5|8974.5|9024.3|9004.3|9028|9008|8992|8972|222
1744349700000|2025-04-11 05:35:00|9025.3|9005.3|9038.8|9018.8|9046.5|9026.5|9021|9001|150
1744350000000|2025-04-11 05:40:00|9038.3|9018.3|9055|9035|9056.8|9036.8|9035.3|9015.3|233
1744350300000|2025-04-11 05:45:00|9055.5|9035.5|9045.8|9025.8|9057.5|9037.5|9045.5|9025.5|164
1744350600000|2025-04-11 05:50:00|9046.3|9026.3|9046.3|9026.3|9054.3|9034.3|9042.8|9022.8|125
1744350900000|2025-04-11 05:55:00|9045.8|9025.8|9053|9033|9053.3|9033.3|9040.5|9020.5|186
1744351200000|2025-04-11 06:00:00|9052.3|9032.3|9047|9027|9057.4|9035.4|9042|9022|117
1744351500000|2025-04-11 06:05:00|9046.3|9026.3|9045.3|9025.3|9050|9030|9040.6|9020.6|97
1744351800000|2025-04-11 06:10:00|9046.5|9026.5|9033.3|9013.3|9050.5|9030.5|9033.3|9013.3|154
1744352100000|2025-04-11 06:15:00|9032.5|9012.5|9028.8|9008.8|9033|9013|9020.3|9000.3|94
1744352400000|2025-04-11 06:20:00|9029.3|9009.3|9028.8|9008.8|9030.5|9010.5|9024.3|9004.3|54
1744352700000|2025-04-11 06:25:00|9029.3|9009.3|9046.3|9026.3|9050.3|9030.3|9028.9|9008.9|116
1744353000000|2025-04-11 06:30:00|9048|9028|9050.5|9030.5|9054.8|9034.8|9046.5|9026.5|74
1744353300000|2025-04-11 06:35:00|9051.3|9031.3|9042.5|9022.5|9051.3|9031.3|9041.8|9021.8|79
1744353600000|2025-04-11 06:40:00|9042|9022|9049.3|9029.3|9052|9031.3|9031.5|9011.5|205
1744353900000|2025-04-11 06:45:00|9048.8|9028.8|9053|9033|9055.5|9035.5|9048|9028|84
1744354200000|2025-04-11 06:50:00|9052.3|9032.3|9058.8|9038.8|9061.8|9041.8|9051.3|9031.3|100
1744354500000|2025-04-11 06:55:00|9057.8|9037.8|9043.9|9023.9|9057.8|9037.8|9037.1|9017.1|217
1744354800000|2025-04-11 07:00:00|9036.5|9016.5|9054.6|9034.6|9062.9|9042.9|9033.6|9013.6|173
1744355100000|2025-04-11 07:05:00|9054.4|9034.4|9078|9058|9078|9058|9045.4|9025.4|140
1744355400000|2025-04-11 07:10:00|9077.8|9057.8|9138.3|9118.3|9172.5|9152.5|9076.1|9056.1|274
1744355700000|2025-04-11 07:15:00|9139|9119|9125.3|9105.3|9152|9132|9121.6|9101.6|123
1744356000000|2025-04-11 07:20:00|9126|9106|9142.8|9122.8|9146|9125.3|9113.8|9093.8|116
1744356300000|2025-04-11 07:25:00|9142|9122|9164.5|9144.5|9167.6|9147.6|9139.3|9119.3|119
1744356600000|2025-04-11 07:30:00|9164.6|9144.6|9172.8|9152.8|9182|9162|9156.3|9136.3|116
1744356900000|2025-04-11 07:35:00|9172|9152|9164|9144|9180.5|9160.5|9159.1|9137.1|118
1744357200000|2025-04-11 07:40:00|9163.3|9143.3|9159.3|9139.3|9170.5|9150.5|9152.5|9132.5|111
1744357500000|2025-04-11 07:45:00|9160|9140|9143.6|9123.6|9160|9140|9129.8|9109.8|144
1744357800000|2025-04-11 07:50:00|9143.4|9123.4|9134.1|9114.1|9143.4|9123.4|9131.4|9111.4|157
1744358100000|2025-04-11 07:55:00|9134.6|9114.6|9113.9|9093.9|9136.9|9116.9|9113.1|9093.1|121
1744358400000|2025-04-11 08:00:00|9114.1|9094.1|9101.4|9081.4|9114.4|9094.4|9047.9|9027.9|469
1744358700000|2025-04-11 08:05:00|9100.9|9080.9|9104.6|9084.6|9124.6|9104.6|9100.1|9080.1|218
1744359000000|2025-04-11 08:10:00|9104.9|9084.9|9104.6|9084.6|9106.9|9086.9|9085.5|9065.5|233
1744359300000|2025-04-11 08:15:00|9104.1|9084.1|9094.4|9074.4|9104.9|9084.9|9087.1|9067.1|186
1744359600000|2025-04-11 08:20:00|9093.9|9073.9|9091|9071|9099.1|9079.1|9080.4|9060.4|286
1744359900000|2025-04-11 08:25:00|9090.9|9070.9|9098.9|9078.9|9102.6|9082.6|9087.3|9067.3|129
1744360200000|2025-04-11 08:30:00|9098.6|9078.6|9096.9|9076.9|9104|9084|9094.4|9074.4|147
1744360500000|2025-04-11 08:35:00|9096.6|9076.6|9092.1|9072.1|9097.9|9077.9|9082.6|9062.6|193
1744360800000|2025-04-11 08:40:00|9091.4|9071.4|9078.9|9058.9|9091.4|9071.4|9072.6|9052.6|171
1744361100000|2025-04-11 08:45:00|9079.1|9059.1|9097.9|9077.9|9103.9|9083.9|9078.4|9058.4|179
1744361400000|2025-04-11 08:50:00|9098.1|9078.1|9102.1|9082.1|9105.4|9085.4|9095.9|9075.9|103
1744361700000|2025-04-11 08:55:00|9103.1|9083.1|9103.6|9083.6|9107.9|9087.9|9096.4|9076.4|142
1744362000000|2025-04-11 09:00:00|9103.1|9083.1|9108.6|9088.6|9121.9|9101.9|9102.9|9082.9|141
1744362300000|2025-04-11 09:05:00|9109.1|9089.1|9106.9|9086.9|9110.4|9090.4|9099.9|9079.9|233
1744362600000|2025-04-11 09:10:00|9107.6|9087.6|9097.6|9077.6|9110.1|9090.1|9094.6|9074.6|170
1744362900000|2025-04-11 09:15:00|9097.4|9077.4|9099.6|9079.6|9102.4|9082.4|9089.1|9069.1|146
1744363200000|2025-04-11 09:20:00|9100.4|9080.4|9109.9|9089.9|9109.9|9089.9|9099.4|9079.4|116
1744363500000|2025-04-11 09:25:00|9110.4|9090.4|9093.9|9073.9|9111.4|9091.4|9090.4|9070.4|122
1744363800000|2025-04-11 09:30:00|9093.4|9073.4|9108.1|9088.1|9109.4|9089.4|9090.9|9070.9|94
1744364100000|2025-04-11 09:35:00|9107.6|9087.6|9121.1|9101.1|9121.9|9101.9|9107.6|9087.6|118
1744364400000|2025-04-11 09:40:00|9121.4|9101.4|9136.4|9116.4|9138.1|9118.1|9120.1|9100.1|65
1744364700000|2025-04-11 09:45:00|9135.9|9115.9|9133.5|9113.5|9139.1|9119.1|9130.6|9110.6|88
1744365000000|2025-04-11 09:50:00|9132.4|9112.4|9147.6|9127.6|9153.6|9133.6|9130.9|9110.9|136
1744365300000|2025-04-11 09:55:00|9147.4|9127.4|9170.5|9150.5|9170.5|9150.5|9146.4|9126.4|168
1744365600000|2025-04-11 10:00:00|9170.3|9150.3|9182.6|9162.6|9184.8|9164.8|9167.1|9147.1|225
1744365900000|2025-04-11 10:05:00|9183.4|9163.4|9164.6|9144.6|9184.9|9164.9|9162.3|9142.3|123
1744366200000|2025-04-11 10:10:00|9165.1|9145.1|9166.6|9146.6|9173.6|9153.6|9160.1|9140.1|136
1744366500000|2025-04-11 10:15:00|9166.4|9146.4|9163.1|9143.1|9167.4|9147.4|9159.1|9139.1|96
1744366800000|2025-04-11 10:20:00|9162.1|9142.1|9164.4|9144.4|9167.1|9147.1|9161.6|9141.6|90
1744367100000|2025-04-11 10:25:00|9164.6|9144.6|9146.4|9126.4|9165.4|9145.4|9146.4|9126.4|120
1744367400000|2025-04-11 10:30:00|9146.6|9126.6|9143.1|9123.1|9151.6|9131.6|9142.4|9122.4|80
1744367700000|2025-04-11 10:35:00|9142.6|9122.6|9136.9|9116.9|9143.6|9123.6|9136.1|9116.1|79
1744368000000|2025-04-11 10:40:00|9136.6|9116.6|9137.9|9117.9|9140.1|9120.1|9135.4|9115.4|154
1744368300000|2025-04-11 10:45:00|9138.1|9118.1|9135.1|9115.1|9138.6|9118.6|9132.9|9112.9|74
1744368600000|2025-04-11 10:50:00|9134.9|9114.9|9153.4|9133.4|9153.4|9133.4|9131.4|9111.4|95
1744368900000|2025-04-11 10:55:00|9153.6|9133.6|9162.6|9142.6|9163.9|9143.9|9151.1|9131.1|90
1744369200000|2025-04-11 11:00:00|9161.6|9141.6|9157.1|9137.1|9165.6|9145.6|9149.6|9129.6|121
1744369500000|2025-04-11 11:05:00|9158.1|9138.1|9175.4|9155.4|9177.6|9157.6|9154.4|9134.4|120
1744369800000|2025-04-11 11:10:00|9175.1|9155.1|9166.4|9146.4|9178.9|9158.9|9166.1|9146.1|97
1744370100000|2025-04-11 11:15:00|9166.1|9146.1|9147.1|9127.1|9166.1|9146.1|9141.9|9121.9|109
1744370400000|2025-04-11 11:20:00|9147.4|9127.4|9154.6|9134.6|9159.4|9139.4|9146.6|9126.6|139
1744370700000|2025-04-11 11:25:00|9154.1|9134.1|9164.4|9144.4|9164.4|9144.4|9147.4|9127.4|124
1744371000000|2025-04-11 11:30:00|9164.6|9144.6|9165.1|9145.1|9178.5|9158.5|9155.6|9135.6|210
1744371300000|2025-04-11 11:35:00|9165.6|9145.6|9144.1|9124.1|9167.6|9147.6|9142.4|9122.4|172
1744371600000|2025-04-11 11:40:00|9143.9|9123.9|9136.6|9116.6|9145.4|9125.4|9135.1|9115.1|144
1744371900000|2025-04-11 11:45:00|9136.4|9116.4|9130.4|9110.4|9153.1|9133.1|9129.3|9109.3|140
1744372200000|2025-04-11 11:50:00|9130.9|9110.9|9147.6|9127.6|9149.1|9129.1|9130.9|9110.9|133
1744372500000|2025-04-11 11:55:00|9146.9|9126.9|9135.6|9115.6|9157.4|9137.4|9134.9|9114.9|121
1744372800000|2025-04-11 12:00:00|9136.1|9116.1|9148.9|9128.9|9149.6|9129.6|9134.1|9114.1|110
1744373100000|2025-04-11 12:05:00|9150.1|9130.1|9147.1|9127.1|9151.4|9131.4|9136.6|9116.6|148
1744373400000|2025-04-11 12:10:00|9146.9|9126.9|9136.4|9116.4|9146.9|9126.9|9129.9|9109.9|183
1744373700000|2025-04-11 12:15:00|9135.6|9115.6|9127.4|9107.4|9135.9|9115.9|9123.1|9103.1|168
1744374000000|2025-04-11 12:20:00|9127.9|9107.9|9140.9|9120.9|9148.1|9128.1|9127.9|9107.9|135
1744374300000|2025-04-11 12:25:00|9141.1|9121.1|9132.9|9112.9|9143.6|9123.6|9132.4|9112.4|147
1744374600000|2025-04-11 12:30:00|9132.1|9112.1|9130.9|9110.9|9144.6|9124.6|9120.6|9100.6|256
1744374900000|2025-04-11 12:35:00|9131.1|9111.1|9120.1|9100.1|9132.6|9112.6|9116.9|9096.9|136
1744375200000|2025-04-11 12:40:00|9119.9|9099.9|9117.6|9097.6|9124.4|9104.4|9114.9|9094.9|157
1744375500000|2025-04-11 12:45:00|9117.9|9097.9|9115.1|9095.1|9121.9|9101.9|9111|9091|179
1744375800000|2025-04-11 12:50:00|9114.4|9094.4|9125.4|9105.4|9126.9|9106.9|9113.1|9093.1|192
1744376100000|2025-04-11 12:55:00|9124.9|9104.9|9125.4|9105.4|9126.4|9106.4|9114.9|9094.9|162
1744376400000|2025-04-11 13:00:00|9125.9|9105.9|9111.1|9091.1|9134.1|9114.1|9103.4|9083.4|356
1744376700000|2025-04-11 13:05:00|9111.6|9091.6|9129.1|9109.1|9139.1|9119.1|9111.6|9091.6|306
1744377000000|2025-04-11 13:10:00|9129.6|9109.6|9111.5|9091.5|9131.4|9111.4|9110.4|9090.4|243
1744377300000|2025-04-11 13:15:00|9112.1|9092.1|9116.4|9096.4|9123.6|9103.6|9109.9|9089.9|196
1744377600000|2025-04-11 13:20:00|9117.4|9097.4|9106.9|9086.9|9121.1|9101.1|9106.1|9086.1|243
1744377900000|2025-04-11 13:25:00|9106.4|9086.4|9100.4|9080.4|9115.1|9095.1|9096.9|9076.9|216
1744378200000|2025-04-11 13:30:00|9102.6|9082.6|9101.6|9081.6|9108.4|9088.4|9092.1|9072.1|317
1744378500000|2025-04-11 13:35:00|9101.9|9081.9|9117.4|9097.4|9119.4|9099.4|9096.1|9076.1|298
1744378800000|2025-04-11 13:40:00|9117.6|9097.6|9132.6|9112.6|9141.4|9121.4|9114.1|9094.1|363
1744379100000|2025-04-11 13:45:00|9132.1|9112.1|9125.1|9105.1|9143.6|9123.6|9121.9|9101.9|303
1744379400000|2025-04-11 13:50:00|9124.9|9104.9|9112.6|9092.6|9127.6|9107.6|9107.4|9087.4|324
1744379700000|2025-04-11 13:55:00|9112.1|9092.1|9096.4|9076.4|9112.1|9092.1|9092.9|9072.9|342
1744380000000|2025-04-11 14:00:00|9097.3|9077.3|9100.4|9080.4|9108.6|9088.6|9083.9|9063.9|476
1744380300000|2025-04-11 14:05:00|9100.6|9080.6|9127.9|9107.9|9130.1|9110.1|9097.1|9077.1|437
1744380600000|2025-04-11 14:10:00|9128.4|9108.4|9125.6|9105.6|9133.9|9113.9|9115.6|9095.6|443
1744380900000|2025-04-11 14:15:00|9125.9|9105.9|9125.5|9105.5|9132.1|9112.1|9119.9|9099.9|402
1744381200000|2025-04-11 14:20:00|9124.8|9104.8|9107.4|9087.4|9129.1|9109.1|9101.1|9081.1|387
1744381500000|2025-04-11 14:25:00|9107.1|9087.1|9096.4|9076.4|9107.1|9087.1|9096.4|9076.4|244
1744381800000|2025-04-11 14:30:00|9096.1|9076.1|9115.6|9095.6|9128.4|9108.4|9093.9|9073.9|311
1744382100000|2025-04-11 14:35:00|9115.4|9095.4|9110.9|9090.9|9118.4|9098.4|9107.9|9087.9|211
1744382400000|2025-04-11 14:40:00|9109.9|9089.9|9121.1|9101.1|9121.9|9101.9|9107.1|9087.1|271
1744382700000|2025-04-11 14:45:00|9120.1|9100.1|9126.6|9106.6|9126.6|9106.6|9116.1|9096.1|258
1744383000000|2025-04-11 14:50:00|9126.4|9106.4|9130.1|9110.1|9130.6|9110.6|9112.6|9092.6|235
1744383300000|2025-04-11 14:55:00|9130.4|9110.4|9125.6|9105.6|9137.1|9117.1|9125.6|9105.6|265
1744383600000|2025-04-11 15:00:00|9125.4|9105.4|9138.9|9128.9|9145.4|9129.1|9121.1|9101.1|337
1744383900000|2025-04-11 15:05:00|9138.6|9128.6|9123.1|9113.1|9138.6|9128.6|9116.6|9106.6|441
1744384200000|2025-04-11 15:10:00|9123.4|9113.4|9123.4|9113.4|9127.4|9117.4|9115.9|9105.9|269
1744384500000|2025-04-11 15:15:00|9123.1|9113.1|9132.6|9122.6|9133.6|9123.6|9118.4|9108.4|233
1744384800000|2025-04-11 15:20:00|9132.9|9122.9|9126.6|9116.6|9133.1|9123.1|9121.9|9111.9|194
1744385100000|2025-04-11 15:25:00|9126.4|9116.4|9122.9|9112.9|9130.4|9120.4|9120.4|9109.8|270
1744385400000|2025-04-11 15:30:00|9123.1|9113.1|9129.4|9119.4|9129.9|9119.9|9117.9|9107.9|143
1744385700000|2025-04-11 15:35:00|9129.6|9119.6|9146.5|9136.5|9148.3|9138.3|9122.4|9106.9|326
1744386000000|2025-04-11 15:40:00|9146.8|9136.8|9150.3|9140.3|9155.6|9140.6|9145.6|9135.6|295
1744386300000|2025-04-11 15:45:00|9150.8|9140.8|9160.4|9150.4|9170.9|9160.9|9150.1|9140.1|357
1744386600000|2025-04-11 15:50:00|9160.6|9150.6|9170.9|9160.9|9173.1|9163.1|9154.1|9144.1|300
1744386900000|2025-04-11 15:55:00|9170.6|9160.6|9175.4|9165.4|9178.1|9168.1|9167|9157|364
1744387200000|2025-04-11 16:00:00|9175.1|9165.1|9177.6|9167.6|9178.1|9168.1|9169.6|9159.6|258
1744387500000|2025-04-11 16:05:00|9177.9|9167.9|9177.6|9167.6|9182.4|9172.4|9174.6|9164.6|186
1744387800000|2025-04-11 16:10:00|9177.1|9167.1|9175.6|9165.6|9177.4|9167.4|9173.1|9163.1|152
1744388100000|2025-04-11 16:15:00|9175.9|9165.9|9177.4|9167.4|9181.5|9171.5|9173.4|9163.4|331
1744388400000|2025-04-11 16:20:00|9177.1|9167.1|9160.6|9150.6|9177.1|9167.1|9160.1|9150.1|120
1744388700000|2025-04-11 16:25:00|9159.6|9149.6|9154.6|9144.6|9160.4|9150.4|9149.1|9138.8|275
1744389000000|2025-04-11 16:30:00|9155.1|9145.1|9158.6|9148.6|9165.1|9155.1|9154.6|9144.6|179
1744389300000|2025-04-11 16:35:00|9158.9|9148.9|9159.4|9149.4|9164.1|9154.1|9158.6|9148.6|83
1744389600000|2025-04-11 16:40:00|9159.1|9149.1|9162.1|9152.1|9163.4|9153.4|9154.9|9144.9|93
1744389900000|2025-04-11 16:45:00|9161.9|9151.9|9165.6|9155.6|9169.3|9159.3|9160.9|9150.9|55
1744390200000|2025-04-11 16:50:00|9165.9|9155.9|9164.9|9154.9|9168.3|9158.3|9158.9|9148.9|146
1744390500000|2025-04-11 16:55:00|9164.1|9154.1|9161.3|9151.3|9169.5|9159.5|9160.4|9150.4|220
1744390800000|2025-04-11 17:00:00|9161.4|9151.4|9147.4|9137.4|9165|9152|9143.1|9129.5|75
1744391100000|2025-04-11 17:05:00|9147.5|9137.5|9154.6|9144.6|9155.5|9145.5|9147.3|9137.3|77
1744391400000|2025-04-11 17:10:00|9154.4|9144.4|9142.5|9132.5|9154.6|9144.6|9142.5|9132.5|46
1744391700000|2025-04-11 17:15:00|9143|9133|9146.8|9136.8|9153.8|9138.9|9141.9|9131.9|36
1744392000000|2025-04-11 17:20:00|9146.6|9136.6|9149.6|9139.6|9150.8|9140.8|9145.5|9135.5|86
1744392300000|2025-04-11 17:25:00|9149.9|9139.9|9148.9|9138.9|9156.3|9143.3|9145.5|9131.8|88
1744392600000|2025-04-11 17:30:00|9149.8|9139.8|9146.5|9136.5|9149.8|9139.8|9144.3|9134.3|54
1744392900000|2025-04-11 17:35:00|9146.3|9136.3|9174.9|9164.9|9175.1|9165.1|9146|9136|157
1744393200000|2025-04-11 17:40:00|9175.3|9165.3|9178|9168|9180.4|9170.4|9171.1|9161.1|156
1744393500000|2025-04-11 17:45:00|9179|9169|9174.9|9164.9|9179|9169|9172.6|9162.6|104
1744393800000|2025-04-11 17:50:00|9174.8|9164.8|9181.4|9171.4|9183.8|9171.4|9173.6|9163.1|91
1744394100000|2025-04-11 17:55:00|9187.4|9165.4|9190.1|9168.1|9191.4|9169.4|9186.9|9164.9|33
1744588800000|2025-04-14 00:00:00|9200.5|9180.5|9205|9185|9205.1|9191.4|9195.6|9180.5|25
1744589100000|2025-04-14 00:05:00|9203|9183|9198.5|9188.5|9210.1|9195.5|9196.1|9183|49
1744589400000|2025-04-14 00:10:00|9198.8|9188.8|9200.8|9190.8|9201.8|9190.8|9196.5|9179.9|28
1744589700000|2025-04-14 00:15:00|9204.9|9184.9|9197.8|9187.8|9205.3|9190.9|9197.1|9180|24
1744590000000|2025-04-14 00:20:00|9197.5|9187.5|9182.3|9172.3|9200.4|9187.5|9179|9165.1|46
1744590300000|2025-04-14 00:25:00|9182|9172|9164.3|9154.3|9182|9172|9164.3|9151|61
1744590600000|2025-04-14 00:30:00|9164|9154|9176.3|9166.3|9182.6|9171.5|9160|9150|91
1744590900000|2025-04-14 00:35:00|9176|9166|9174.8|9164.8|9182.3|9168.8|9171|9158|81
1744591200000|2025-04-14 00:40:00|9175.3|9165.3|9174.5|9164.5|9180.3|9166.5|9168.5|9154.3|79
1744591500000|2025-04-14 00:45:00|9174.3|9164.3|9169.8|9159.8|9175.8|9164.3|9167.8|9155.8|41
1744591800000|2025-04-14 00:50:00|9170|9160|9170.5|9160.5|9171.8|9161.8|9165|9155|43
1744592100000|2025-04-14 00:55:00|9171|9161|9175.3|9155.3|9181|9166|9165|9155|81
1744592400000|2025-04-14 01:00:00|9175|9155|9192.3|9182.3|9198|9188|9154|9139.8|427
1744592700000|2025-04-14 01:05:00|9192.8|9182.8|9197.8|9187.8|9205.8|9191|9184.3|9174.1|352
1744593000000|2025-04-14 01:10:00|9197.5|9187.5|9190.5|9180.5|9204.4|9188.1|9188.3|9174.8|231
1744593300000|2025-04-14 01:15:00|9192|9182|9183|9173|9195.3|9184.3|9182|9168.8|215
1744593600000|2025-04-14 01:20:00|9183.3|9173.3|9209|9199|9213.9|9199.8|9183.3|9173.3|304
1744593900000|2025-04-14 01:25:00|9208.5|9198.5|9217.6|9207.6|9230.9|9216.5|9204.3|9192.6|313
1744594200000|2025-04-14 01:30:00|9217.5|9207.5|9225|9215|9225|9215|9213.3|9202.9|256
1744594500000|2025-04-14 01:35:00|9224.8|9214.8|9211.3|9201.3|9227.8|9214.8|9206.3|9196.3|195
1744594800000|2025-04-14 01:40:00|9211|9201|9201.5|9191.5|9213.4|9202|9195.3|9184.4|252
1744595100000|2025-04-14 01:45:00|9202|9192|9193.8|9183.8|9204.8|9193|9187|9175.3|334
1744595400000|2025-04-14 01:50:00|9193.5|9183.5|9199.8|9189.8|9200.3|9190.3|9177.1|9162|240
1744595700000|2025-04-14 01:55:00|9199.3|9189.3|9197|9187|9206.1|9192.8|9191.5|9181.5|267
1744596000000|2025-04-14 02:00:00|9197.3|9187.3|9202.8|9192.8|9211.5|9201|9191.3|9179.8|330
1744596300000|2025-04-14 02:05:00|9202.3|9192.3|9215.5|9205.5|9217.3|9207.3|9199.5|9187.9|218
1744596600000|2025-04-14 02:10:00|9222.1|9202.1|9205.3|9195.3|9222.1|9207.3|9204.9|9190.8|176
1744596900000|2025-04-14 02:15:00|9205|9195|9192.3|9182.3|9205.3|9195.3|9190.8|9180.8|78
1744597200000|2025-04-14 02:20:00|9191.5|9181.5|9193.8|9183.8|9197|9187|9191.3|9181.3|59
1744597500000|2025-04-14 02:25:00|9193.5|9183.5|9190.3|9180.3|9194|9184|9188.8|9178.8|96
1744597800000|2025-04-14 02:30:00|9190|9180|9176.5|9166.5|9190|9180|9171.3|9157|306
1744598100000|2025-04-14 02:35:00|9176|9166|9167.3|9157.3|9181.8|9168|9163.8|9153.8|188
1744598400000|2025-04-14 02:40:00|9166.8|9156.8|9168.3|9158.3|9172.9|9159.5|9162.1|9148.1|151
1744598700000|2025-04-14 02:45:00|9168|9158|9175.8|9165.8|9179.9|9166.5|9162.3|9152.3|136
1744599000000|2025-04-14 02:50:00|9177|9167|9169.8|9159.8|9178|9167|9167|9153.3|137
1744599300000|2025-04-14 02:55:00|9170.5|9160.5|9157|9147|9172.5|9162.5|9153.5|9143.4|123
1744599600000|2025-04-14 03:00:00|9156.8|9146.8|9159.8|9149.8|9162.5|9149.8|9151.8|9139.5|103
1744599900000|2025-04-14 03:05:00|9160|9150|9157.5|9147.5|9162.3|9152.3|9150.8|9136.8|124
1744600200000|2025-04-14 03:10:00|9157.8|9147.8|9157.5|9147.5|9165.4|9151.5|9152.3|9139.1|119
1744600500000|2025-04-14 03:15:00|9158|9148|9161.8|9151.8|9170.9|9156|9155.8|9142.1|98
1744600800000|2025-04-14 03:20:00|9161.5|9151.5|9166.8|9156.8|9169.1|9157.8|9160.8|9146.5|107
1744601100000|2025-04-14 03:25:00|9166|9156|9168|9148|9170.5|9158|9160.6|9143|109
1744601400000|2025-04-14 03:30:00|9169.3|9149.3|9163.5|9153.5|9169.3|9154.5|9162|9148.8|23
1744601700000|2025-04-14 03:35:00|9161.8|9151.8|9162|9152|9163|9153|9160.8|9150.8|30
1744602000000|2025-04-14 03:40:00|9161.5|9151.5|9163.3|9153.3|9163.3|9153.3|9161|9151|16
1744602300000|2025-04-14 03:45:00|9163.5|9153.5|9166.5|9156.5|9167.8|9157.8|9163.3|9147.6|49
1744602600000|2025-04-14 03:50:00|9165.8|9155.8|9165.5|9155.5|9165.8|9155.8|9165|9155|6
1744602900000|2025-04-14 03:55:00|9165.3|9155.3|9163.3|9153.3|9165.5|9155.5|9163.3|9153.3|5
1744603200000|2025-04-14 04:00:00|9163.5|9153.5|9169|9159|9171.5|9159.3|9163.5|9151.5|14
1744603500000|2025-04-14 04:05:00|9169.8|9159.8|9164.5|9154.5|9169.8|9159.8|9164.5|9154.5|9
1744603800000|2025-04-14 04:10:00|9164.8|9154.8|9164.5|9154.5|9167.5|9157.5|9163.8|9153.8|20
1744604100000|2025-04-14 04:15:00|9164.8|9154.8|9167.8|9157.8|9172.8|9158.8|9164.5|9152.3|27
1744604400000|2025-04-14 04:20:00|9168.3|9158.3|9169.3|9159.3|9174.4|9159.3|9167.8|9154.1|17
1744604700000|2025-04-14 04:25:00|9169|9159|9169.3|9159.3|9169.3|9159.3|9168.5|9158.5|11
1744605000000|2025-04-14 04:30:00|9169|9159|9169|9159|9169.5|9159.5|9168.8|9158.8|32
1744605300000|2025-04-14 04:35:00|9168.8|9158.8|9173|9163|9176.8|9163|9168.3|9154.9|11
1744605600000|2025-04-14 04:40:00|9178.9|9158.9|9171.3|9161.3|9180.8|9164.5|9171|9158.9|20
1744605900000|2025-04-14 04:45:00|9171|9161|9172.3|9162.3|9178.6|9163.3|9170|9158.1|33
1744606200000|2025-04-14 04:50:00|9172.5|9162.5|9175.3|9165.3|9176|9166|9172.5|9162.5|5
1744606500000|2025-04-14 04:55:00|9176.8|9166.8|9177.5|9167.5|9183.1|9168.3|9175.3|9161.8|31
1744606800000|2025-04-14 05:00:00|9178|9168|9173.8|9163.8|9179.5|9169.5|9173.5|9163.5|66
1744607100000|2025-04-14 05:05:00|9173.5|9163.5|9176|9166|9182|9166.6|9170.8|9160.8|26
1744607400000|2025-04-14 05:10:00|9175.8|9165.8|9166.8|9156.8|9175.8|9165.8|9166.5|9156.5|35
1744607700000|2025-04-14 05:15:00|9166.5|9156.5|9159.3|9149.3|9166.5|9156.5|9158.3|9148.3|60
1744608000000|2025-04-14 05:20:00|9159|9149|9156.8|9146.8|9161.3|9151.3|9156|9146|40
1744608300000|2025-04-14 05:25:00|9157|9147|9164.5|9144.5|9164.8|9150.8|9157|9144.3|38
1744608600000|2025-04-14 05:30:00|9164.3|9144.3|9171|9161|9174.6|9164.3|9162.5|9142.5|147
1744608900000|2025-04-14 05:35:00|9170.5|9160.5|9164.5|9154.5|9173.9|9162.5|9164|9150.3|124
1744609200000|2025-04-14 05:40:00|9164.8|9154.8|9174.6|9164.6|9179.8|9166.3|9164.8|9150.3|139
1744609500000|2025-04-14 05:45:00|9175|9165|9191.5|9181.5|9198.6|9184.6|9173.5|9163.5|186
1744609800000|2025-04-14 05:50:00|9192|9182|9195.5|9185.5|9195.5|9185.5|9190.5|9180.5|99
1744610100000|2025-04-14 05:55:00|9196.5|9186.5|9196.8|9186.8|9202.8|9190.8|9193.8|9179.8|330
1744610400000|2025-04-14 06:00:00|9197|9187|9194.3|9184.3|9200.8|9190.8|9193.5|9179.8|363
1744610700000|2025-04-14 06:05:00|9195.3|9185.3|9210.3|9200.3|9212.5|9202.5|9194|9180.5|218
1744611000000|2025-04-14 06:10:00|9210.8|9200.8|9215.8|9205.8|9221.5|9207|9210.3|9197.9|166
1744611300000|2025-04-14 06:15:00|9216|9206|9213.5|9203.5|9228|9213.8|9212.8|9202.8|227
1744611600000|2025-04-14 06:20:00|9213.8|9203.8|9222.8|9212.8|9223.5|9213.5|9210|9196.9|281
1744611900000|2025-04-14 06:25:00|9223|9213|9223|9213|9229.3|9215.6|9216.5|9205.4|159
1744612200000|2025-04-14 06:30:00|9222.8|9212.8|9215.8|9205.8|9224.1|9213|9215.8|9204.1|144
1744612500000|2025-04-14 06:35:00|9216|9206|9224.5|9214.5|9227.5|9215|9216|9206|211
1744612800000|2025-04-14 06:40:00|9224.8|9214.8|9223.3|9213.3|9231.6|9217|9222|9208|131
1744613100000|2025-04-14 06:45:00|9224|9214|9222.5|9212.5|9229.6|9218.5|9222|9208.8|136
1744613400000|2025-04-14 06:50:00|9221.5|9211.5|9215.8|9205.8|9226|9212.5|9214.5|9202.1|185
1744613700000|2025-04-14 06:55:00|9216|9206|9219.1|9199.1|9220.4|9208.6|9211.9|9195.1|200
1744614000000|2025-04-14 07:00:00|9218.9|9198.9|9189.1|9179.1|9218.9|9198.9|9173|9163|271
1744614300000|2025-04-14 07:05:00|9188.9|9178.9|9205.1|9195.1|9210.8|9200.8|9181.9|9169.3|227
1744614600000|2025-04-14 07:10:00|9204.8|9194.8|9218.6|9208.6|9218.6|9208.6|9195.5|9185.5|160
1744614900000|2025-04-14 07:15:00|9218.4|9208.4|9200.6|9190.6|9218.9|9208.9|9199.9|9189.9|148
1744615200000|2025-04-14 07:20:00|9201.1|9191.1|9207.6|9197.6|9209.6|9199.6|9201|9191|118
1744615500000|2025-04-14 07:25:00|9208.4|9198.4|9217.4|9207.4|9217.6|9207.6|9205.1|9195.1|77
1744615800000|2025-04-14 07:30:00|9217.1|9207.1|9212.6|9202.6|9228.8|9216.4|9212.6|9202.6|144
1744616100000|2025-04-14 07:35:00|9211.9|9201.9|9219.4|9209.4|9220.6|9210.6|9202.1|9192.1|130
1744616400000|2025-04-14 07:40:00|9219.9|9209.9|9223.9|9213.9|9223.9|9213.9|9212.1|9202.1|124
1744616700000|2025-04-14 07:45:00|9224.1|9214.1|9211.4|9201.4|9224.1|9214.1|9208.4|9198.4|104
1744617000000|2025-04-14 07:50:00|9210.9|9200.9|9219.1|9209.1|9219.4|9209.4|9208.4|9198.4|89
1744617300000|2025-04-14 07:55:00|9218.9|9208.9|9215.4|9205.4|9220.9|9210.9|9213.1|9203.1|115
1744617600000|2025-04-14 08:00:00|9215.6|9205.6|9233.9|9223.9|9236.4|9226.4|9215.6|9205.6|210
1744617900000|2025-04-14 08:05:00|9234.1|9224.1|9225.9|9215.9|9234.9|9224.9|9224.6|9214.6|124
1744618200000|2025-04-14 08:10:00|9225.6|9215.6|9231.6|9221.6|9236.6|9226.6|9224.4|9214.4|78
1744618500000|2025-04-14 08:15:00|9231.4|9221.4|9247.1|9237.1|9247.4|9237.4|9231.4|9221.4|86
1744618800000|2025-04-14 08:20:00|9247.4|9237.4|9252.1|9242.1|9252.9|9242.9|9241.9|9227.3|90
1744619100000|2025-04-14 08:25:00|9251.9|9241.9|9253.4|9243.4|9255.6|9245.6|9248.9|9235.5|104
1744619400000|2025-04-14 08:30:00|9253.1|9243.1|9253.1|9243.1|9256.9|9246.9|9252.4|9242.4|89
1744619700000|2025-04-14 08:35:00|9253.4|9243.4|9257.4|9247.4|9257.9|9247.9|9251.9|9241.9|141
1744620000000|2025-04-14 08:40:00|9256.6|9246.6|9268.6|9258.6|9268.6|9258.6|9254.6|9244.6|125
1744620300000|2025-04-14 08:45:00|9268.9|9258.9|9269.9|9259.9|9272.9|9260.9|9255.4|9245.4|153
1744620600000|2025-04-14 08:50:00|9269.4|9259.4|9270.6|9260.6|9271.4|9261.4|9265.9|9255.9|118
1744620900000|2025-04-14 08:55:00|9269.4|9259.4|9270.4|9260.4|9276.8|9265|9267.4|9255.6|90
1744621200000|2025-04-14 09:00:00|9270.1|9260.1|9271.6|9261.6|9274.4|9264.4|9268.9|9258.9|114
1744621500000|2025-04-14 09:05:00|9271.9|9261.9|9266.4|9256.4|9274.4|9264.4|9266.4|9256.4|75
1744621800000|2025-04-14 09:10:00|9266.6|9256.6|9268.9|9258.9|9274.9|9260.1|9264.6|9254.6|85
1744622100000|2025-04-14 09:15:00|9269.1|9259.1|9253.9|9243.9|9269.9|9259.9|9253.1|9243.1|138
1744622400000|2025-04-14 09:20:00|9253.1|9243.1|9249.6|9239.6|9254.1|9244.1|9240.3|9230.3|127
1744622700000|2025-04-14 09:25:00|9249.9|9239.9|9256.9|9246.9|9261.4|9251.4|9247.4|9237.4|82
1744623000000|2025-04-14 09:30:00|9257.9|9247.9|9257.4|9247.4|9265.4|9255.4|9257.1|9247.1|84
1744623300000|2025-04-14 09:35:00|9256.6|9246.6|9256.9|9246.9|9262.6|9252.6|9255.4|9245.4|67
1744623600000|2025-04-14 09:40:00|9256.6|9246.6|9248.3|9238.3|9261.1|9251.1|9248.1|9232.6|79
1744623900000|2025-04-14 09:45:00|9248.1|9238.1|9253.4|9243.4|9254.4|9244.4|9239.5|9229.5|102
1744624200000|2025-04-14 09:50:00|9253.6|9243.6|9263.1|9253.1|9264.6|9254.6|9252.9|9242.9|77
1744624500000|2025-04-14 09:55:00|9262.9|9252.9|9261.3|9251.3|9262.9|9252.9|9258.9|9248.9|75
1744624800000|2025-04-14 10:00:00|9261.5|9251.5|9269.6|9259.6|9276.4|9266.4|9261.5|9251.5|157
1744625100000|2025-04-14 10:05:00|9269.9|9259.9|9259.9|9249.9|9272.1|9262.1|9256.3|9246.3|100
1744625400000|2025-04-14 10:10:00|9259.6|9249.6|9255.9|9245.9|9261|9251|9250.6|9240.6|95
1744625700000|2025-04-14 10:15:00|9255.6|9245.6|9252.6|9242.6|9257.4|9247.4|9243.1|9233.1|109
1744626000000|2025-04-14 10:20:00|9252.4|9242.4|9238.1|9228.1|9255.5|9245.5|9236.4|9225.5|86
1744626300000|2025-04-14 10:25:00|9237.9|9227.9|9221.6|9211.6|9241.4|9229.4|9221.1|9211.1|94
1744626600000|2025-04-14 10:30:00|9221.9|9211.9|9231.9|9221.9|9237.4|9227.4|9221.9|9211.9|48
1744626900000|2025-04-14 10:35:00|9231.1|9221.1|9234.1|9224.1|9235.9|9225.9|9225.9|9215.9|86
1744627200000|2025-04-14 10:40:00|9234.4|9224.4|9232.1|9222.1|9235.4|9225.4|9229.9|9215.3|62
1744627500000|2025-04-14 10:45:00|9231.9|9221.9|9239.4|9229.4|9243.4|9233.4|9231.9|9221.9|83
1744627800000|2025-04-14 10:50:00|9239.1|9229.1|9239.4|9229.4|9241.6|9231.6|9233.6|9223.6|121
1744628100000|2025-04-14 10:55:00|9239.6|9229.6|9239.1|9229.1|9246.8|9233.9|9235.9|9225.9|82
1744628400000|2025-04-14 11:00:00|9238.6|9228.6|9241.4|9231.4|9250.4|9240.4|9238.6|9228.6|75
1744628700000|2025-04-14 11:05:00|9241.1|9231.1|9245.6|9235.6|9246.1|9236.1|9234.9|9224.9|73
1744629000000|2025-04-14 11:10:00|9245.4|9235.4|9257.1|9247.1|9257.9|9247.9|9242.9|9232.9|87
1744629300000|2025-04-14 11:15:00|9257.4|9247.4|9254.9|9244.9|9260.9|9250.9|9250.9|9240.9|100
1744629600000|2025-04-14 11:20:00|9255.1|9245.1|9241.6|9231.6|9256.4|9246.4|9237.6|9227.6|112
1744629900000|2025-04-14 11:25:00|9241.1|9231.1|9236.1|9226.1|9249.4|9239.4|9234.1|9222.8|125
1744630200000|2025-04-14 11:30:00|9236.4|9226.4|9248.1|9238.1|9252.9|9242.9|9234.4|9224.4|170
1744630500000|2025-04-14 11:35:00|9245.9|9235.9|9241.6|9231.6|9247.1|9237.1|9237.9|9227.9|106
1744630800000|2025-04-14 11:40:00|9241.9|9231.9|9247.1|9237.1|9247.6|9237.6|9231.4|9221.4|89
1744631100000|2025-04-14 11:45:00|9247.4|9237.4|9261.1|9251.1|9261.6|9251.6|9245.5|9235.5|94
1744631400000|2025-04-14 11:50:00|9261.4|9251.4|9253.1|9243.1|9263.9|9253.9|9250.9|9240.9|110
1744631700000|2025-04-14 11:55:00|9253.4|9243.4|9250.6|9240.6|9254.1|9244.1|9239.4|9229.4|176
1744632000000|2025-04-14 12:00:00|9250.9|9240.9|9255.6|9245.6|9255.9|9245.9|9248.1|9238.1|117
1744632300000|2025-04-14 12:05:00|9256.4|9246.4|9254.1|9244.1|9256.9|9246.9|9249.1|9239.1|137
1744632600000|2025-04-14 12:10:00|9253.9|9243.9|9239.6|9229.6|9253.9|9243.9|9235.1|9225.1|122
1744632900000|2025-04-14 12:15:00|9239.1|9229.1|9234.1|9224.1|9239.1|9229.1|9228.4|9218.4|99
1744633200000|2025-04-14 12:20:00|9233.6|9223.6|9228.6|9218.6|9234.1|9224.1|9222.4|9212.4|151
1744633500000|2025-04-14 12:25:00|9228.1|9218.1|9233.6|9223.6|9242.1|9232.1|9228.1|9218.1|137
1744633800000|2025-04-14 12:30:00|9233.9|9223.9|9231.9|9221.9|9240.1|9230.1|9221.6|9211.6|172
1744634100000|2025-04-14 12:35:00|9232.6|9222.6|9231.6|9221.6|9243.4|9233.4|9230.4|9220.4|144
1744634400000|2025-04-14 12:40:00|9231.4|9221.4|9225.1|9215.1|9232.9|9222.9|9221.6|9211.6|86
1744634700000|2025-04-14 12:45:00|9225.4|9215.4|9231.6|9221.6|9233.4|9223.4|9222.9|9212.9|113
1744635000000|2025-04-14 12:50:00|9232.1|9222.1|9225.9|9215.9|9234.4|9224.4|9225.1|9215.1|119
1744635300000|2025-04-14 12:55:00|9226.1|9216.1|9224.9|9214.9|9230.9|9220.9|9223.6|9207.6|145
1744635600000|2025-04-14 13:00:00|9221.4|9211.4|9205.4|9195.4|9221.4|9211.4|9193.8|9183.8|587
1744635900000|2025-04-14 13:05:00|9204.9|9194.9|9194.1|9184.1|9207.9|9197.9|9191.6|9179|310
1744636200000|2025-04-14 13:10:00|9193.6|9183.6|9177.1|9167.1|9193.9|9183.9|9176.9|9166.9|286
1744636500000|2025-04-14 13:15:00|9176.9|9166.9|9174.5|9164.5|9192.3|9178.6|9168.1|9158.1|347
1744636800000|2025-04-14 13:20:00|9174.6|9164.6|9171.6|9161.6|9179.1|9169.1|9167.3|9157.3|332
1744637100000|2025-04-14 13:25:00|9172.6|9162.6|9180.9|9170.9|9181.9|9171.9|9166.4|9156.4|311
1744637400000|2025-04-14 13:30:00|9180.4|9170.4|9170.4|9160.4|9180.9|9170.9|9161.1|9150.6|376
1744637700000|2025-04-14 13:35:00|9169.6|9159.6|9165.6|9155.6|9171.4|9161.4|9161.9|9151.9|327
1744638000000|2025-04-14 13:40:00|9164.1|9154.1|9172.4|9162.4|9172.9|9162.9|9160.1|9150.1|273
1744638300000|2025-04-14 13:45:00|9172.6|9162.6|9173.6|9163.6|9179.4|9169.4|9164.6|9154.6|253
1744638600000|2025-04-14 13:50:00|9173.4|9163.4|9181.1|9171.1|9182.6|9172.6|9167.9|9157.9|350
1744638900000|2025-04-14 13:55:00|9181.4|9171.4|9178.6|9168.6|9182.6|9172.6|9171.9|9161.9|323
1744639200000|2025-04-14 14:00:00|9178.4|9168.4|9185.1|9175.1|9185.1|9175.1|9174.6|9164.6|276
1744639500000|2025-04-14 14:05:00|9185.4|9175.4|9187.1|9177.1|9194.4|9184.4|9184.8|9174.8|217
1744639800000|2025-04-14 14:10:00|9187.4|9177.4|9205.1|9195.1|9206.8|9196.1|9186.6|9176.6|187
1744640100000|2025-04-14 14:15:00|9205.4|9195.4|9201.6|9191.6|9207.1|9197.1|9197.6|9187.6|240
1744640400000|2025-04-14 14:20:00|9202.1|9192.1|9217.9|9207.9|9218.1|9208.1|9195.9|9185.9|219
1744640700000|2025-04-14 14:25:00|9216.9|9206.9|9219.9|9209.9|9225.6|9215.6|9208.9|9198.9|228
1744641000000|2025-04-14 14:30:00|9220.1|9210.1|9220.6|9210.6|9223.9|9213.9|9216.4|9206.4|194
1744641300000|2025-04-14 14:35:00|9220.9|9210.9|9216.6|9206.6|9220.9|9210.9|9215.9|9205.9|180
1744641600000|2025-04-14 14:40:00|9216.9|9206.9|9208.4|9198.4|9217.9|9207.9|9208.4|9198.4|146
1744641900000|2025-04-14 14:45:00|9208.9|9198.9|9211.1|9201.1|9220.9|9210.9|9207.9|9197.9|264
1744642200000|2025-04-14 14:50:00|9211.4|9201.4|9211.9|9201.9|9213.9|9203.9|9201.1|9191.1|220
1744642500000|2025-04-14 14:55:00|9212.1|9202.1|9199.1|9189.1|9213.9|9203.9|9199.1|9189.1|140
1744642800000|2025-04-14 15:00:00|9198.9|9188.9|9202.4|9192.4|9206.5|9193.1|9193.9|9183.9|189
1744643100000|2025-04-14 15:05:00|9202.6|9192.6|9186.6|9176.6|9202.6|9192.6|9184.1|9172.8|211
1744643400000|2025-04-14 15:10:00|9187.4|9177.4|9187.6|9177.6|9193.9|9183.9|9182.4|9172.4|177
1744643700000|2025-04-14 15:15:00|9188.4|9178.4|9191.9|9181.9|9196.9|9186.9|9183.6|9173.6|161
1744644000000|2025-04-14 15:20:00|9191.6|9181.6|9194.6|9184.6|9196.6|9186.6|9190.6|9180.6|158
1744644300000|2025-04-14 15:25:00|9194.4|9184.4|9193.9|9183.9|9199.8|9189.8|9190.9|9176|189
1744644600000|2025-04-14 15:30:00|9194.1|9184.1|9184.9|9174.9|9194.4|9184.4|9173.6|9163.6|198
1744644900000|2025-04-14 15:35:00|9185.1|9175.1|9182.6|9172.6|9196.1|9179.8|9178.9|9168.9|189
1744645200000|2025-04-14 15:40:00|9182.4|9172.4|9177.6|9167.6|9192.1|9182.1|9169.6|9159.6|223
1744645500000|2025-04-14 15:45:00|9177.1|9167.1|9196.4|9186.4|9199.4|9189.4|9177.1|9167.1|291
1744645800000|2025-04-14 15:50:00|9196.6|9186.6|9182.4|9172.4|9196.6|9186.6|9177.9|9167.9|171
1744646100000|2025-04-14 15:55:00|9182.6|9172.6|9179.1|9169.1|9189.4|9179.4|9177.6|9167.6|141
1744646400000|2025-04-14 16:00:00|9180.1|9170.1|9187.4|9177.4|9189.9|9179.9|9180.1|9170.1|67
1744646700000|2025-04-14 16:05:00|9187.9|9177.9|9193.4|9183.4|9195.4|9185.4|9187.9|9177.9|256
1744647000000|2025-04-14 16:10:00|9193.6|9183.6|9191.6|9181.6|9202.6|9192.6|9181.6|9171.6|215
1744647300000|2025-04-14 16:15:00|9191.4|9181.4|9194.6|9184.6|9196.9|9186.9|9184.3|9174.3|113
1744647600000|2025-04-14 16:20:00|9193.9|9183.9|9193.9|9183.9|9198.9|9188.9|9190.1|9180.1|102
1744647900000|2025-04-14 16:25:00|9194.1|9184.1|9188.9|9178.9|9194.6|9184.6|9188.6|9178.6|55
1744648200000|2025-04-14 16:30:00|9188.6|9178.6|9195.6|9185.6|9197.4|9187.4|9183.9|9173.9|109
1744648500000|2025-04-14 16:35:00|9195.9|9185.9|9197.1|9187.1|9200.1|9190.1|9193.6|9183.6|110
1744648800000|2025-04-14 16:40:00|9197.9|9187.9|9202.6|9192.6|9202.6|9192.6|9194.9|9184.9|84
1744649100000|2025-04-14 16:45:00|9202.9|9192.9|9206.6|9196.6|9206.6|9196.6|9201.4|9191.4|119
1744649400000|2025-04-14 16:50:00|9206.4|9196.4|9213.1|9203.1|9213.4|9203.4|9206.1|9196.1|54
1744649700000|2025-04-14 16:55:00|9212.9|9202.9|9211.6|9201.6|9215.6|9205.6|9210.8|9200.8|153
1744650000000|2025-04-14 17:00:00|9211.4|9201.4|9225.1|9215.1|9235.4|9221.6|9211.4|9201.4|91
1744650300000|2025-04-14 17:05:00|9225.6|9215.6|9220.5|9210.5|9226.4|9216.4|9216.6|9202.4|73
1744650600000|2025-04-14 17:10:00|9220.8|9210.8|9215|9205|9221.3|9211.3|9215|9205|40
1744650900000|2025-04-14 17:15:00|9214.9|9204.9|9218.6|9208.6|9219|9209|9214.9|9204.9|31
1744651200000|2025-04-14 17:20:00|9218.9|9208.9|9243.9|9233.9|9244.1|9234.1|9218.6|9208.6|84
1744651500000|2025-04-14 17:25:00|9243.1|9233.1|9243.8|9233.8|9248.9|9238.9|9241.8|9231.8|128
1744651800000|2025-04-14 17:30:00|9244.1|9234.1|9241.8|9231.8|9256.3|9241.1|9229.8|9219.8|105
1744652100000|2025-04-14 17:35:00|9241.9|9231.9|9249.6|9239.6|9253.4|9243.4|9240.6|9228.6|85
1744652400000|2025-04-14 17:40:00|9249.5|9239.5|9233.3|9223.3|9250.5|9240|9233.3|9223.3|74
1744652700000|2025-04-14 17:45:00|9233.5|9223.5|9237.5|9227.5|9237.5|9227.5|9230.9|9220.9|70
1744653000000|2025-04-14 17:50:00|9237.1|9227.1|9234.3|9224.3|9237.1|9227.1|9232.8|9222.8|80
1744653300000|2025-04-14 17:55:00|9234.1|9224.1|9237.9|9215.9|9240.1|9224.1|9234|9213.4|21
1744675200000|2025-04-15 00:00:00|9236.6|9216.6|9238.6|9228.6|9243.1|9229.1|9231.8|9216.6|35
1744675500000|2025-04-15 00:05:00|9238.9|9228.9|9252.5|9242.5|9255.6|9242.5|9237.9|9227.9|73
1744675800000|2025-04-15 00:10:00|9252.3|9242.3|9250.3|9240.3|9255.8|9243.4|9249.6|9235.8|50
1744676100000|2025-04-15 00:15:00|9250.5|9240.5|9246.8|9236.8|9250.5|9240.5|9245|9235|54
1744676400000|2025-04-15 00:20:00|9246.3|9236.3|9247.8|9237.8|9247.8|9237.8|9243.8|9233.8|26
1744676700000|2025-04-15 00:25:00|9251.3|9231.3|9234.3|9224.3|9251.3|9235.4|9234.3|9220|54
1744677000000|2025-04-15 00:30:00|9234|9224|9231.8|9221.8|9238|9228|9231.8|9221.8|57
1744677300000|2025-04-15 00:35:00|9231.5|9221.5|9221.5|9211.5|9235.1|9221.5|9221.5|9211.5|45
1744677600000|2025-04-15 00:40:00|9221.3|9211.3|9225.5|9215.5|9229.3|9219.3|9217.8|9207.8|56
1744677900000|2025-04-15 00:45:00|9225.8|9215.8|9228.5|9218.5|9234.3|9224.3|9225.8|9215.8|107
1744678200000|2025-04-15 00:50:00|9228.3|9218.3|9227.3|9217.3|9235.6|9223.8|9227|9215.5|41
1744678500000|2025-04-15 00:55:00|9227.5|9217.5|9234.5|9214.5|9237|9227|9226.3|9214|120
1744678800000|2025-04-15 01:00:00|9234|9214|9210|9200|9234|9214|9205.1|9191|305
1744679100000|2025-04-15 01:05:00|9210.3|9200.3|9215.8|9205.8|9216.5|9206.5|9206|9196|241
1744679400000|2025-04-15 01:10:00|9216.5|9206.5|9219.5|9209.5|9223.8|9213.8|9213.3|9203.3|228
1744679700000|2025-04-15 01:15:00|9219.8|9209.8|9226.3|9216.3|9234.3|9224.3|9219.8|9209.8|309
1744680000000|2025-04-15 01:20:00|9226|9216|9226.8|9216.8|9227.8|9217.8|9220.3|9210.3|173
1744680300000|2025-04-15 01:25:00|9226.5|9216.5|9214.8|9204.8|9226.5|9216.5|9213|9203|189
1744680600000|2025-04-15 01:30:00|9214.5|9204.5|9214.5|9204.5|9217.3|9207.3|9207.5|9197.5|237
1744680900000|2025-04-15 01:35:00|9214.3|9204.3|9210.5|9200.5|9217.8|9207.8|9202.5|9192.5|241
1744681200000|2025-04-15 01:40:00|9210.8|9200.8|9212.8|9202.8|9216.5|9204|9205.8|9195.8|206
1744681500000|2025-04-15 01:45:00|9212.5|9202.5|9211.5|9201.5|9214.3|9204.3|9206.8|9196.8|143
1744681800000|2025-04-15 01:50:00|9211.8|9201.8|9206|9196|9213.3|9203.3|9206|9196|82
1744682100000|2025-04-15 01:55:00|9205.8|9195.8|9204.3|9194.3|9210.3|9197.8|9202|9189.8|98
1744682400000|2025-04-15 02:00:00|9204.5|9194.5|9190.5|9180.5|9212.5|9199.5|9183.3|9168.9|494
1744682700000|2025-04-15 02:05:00|9190.3|9180.3|9180.5|9170.5|9197|9182.1|9180|9167.8|401
1744683000000|2025-04-15 02:10:00|9180.3|9170.3|9190.8|9180.8|9192.1|9180.8|9179.5|9165.9|247
1744683300000|2025-04-15 02:15:00|9190.5|9180.5|9192.3|9182.3|9194.5|9184.5|9189.3|9179.3|57
1744683600000|2025-04-15 02:20:00|9192.5|9182.5|9185|9175|9192.5|9182.5|9185|9175|28
1744683900000|2025-04-15 02:25:00|9184.8|9174.8|9187.8|9177.8|9189.5|9179.5|9184.3|9174.3|53
1744684200000|2025-04-15 02:30:00|9187.5|9177.5|9184.3|9174.3|9187.5|9177.5|9178.5|9168.5|169
1744684500000|2025-04-15 02:35:00|9184.5|9174.5|9191.5|9181.5|9192.3|9182.3|9182|9171.9|156
1744684800000|2025-04-15 02:40:00|9191|9181|9190.3|9180.3|9197.3|9187.3|9190.3|9180.3|110
1744685100000|2025-04-15 02:45:00|9190.5|9180.5|9196.8|9186.8|9198.3|9188.3|9190|9180|122
1744685400000|2025-04-15 02:50:00|9196.5|9186.5|9194.8|9184.8|9201.9|9187.8|9193.3|9181.9|111
1744685700000|2025-04-15 02:55:00|9195|9185|9198.5|9188.5|9205.8|9190.8|9194.5|9184.5|116
1744686000000|2025-04-15 03:00:00|9198.3|9188.3|9199.5|9189.5|9204.9|9191.8|9194.8|9184.8|134
1744686300000|2025-04-15 03:05:00|9200.3|9190.3|9188.8|9178.8|9207.4|9192.8|9188.3|9178.3|161
1744686600000|2025-04-15 03:10:00|9189.3|9179.3|9170|9160|9189.3|9179.3|9167.8|9154|203
1744686900000|2025-04-15 03:15:00|9170.3|9160.3|9167.3|9157.3|9174|9161.3|9161|9151|197
1744687200000|2025-04-15 03:20:00|9167|9157|9178.8|9158.8|9179.4|9168.8|9166.5|9156.5|88
1744687500000|2025-04-15 03:25:00|9172.8|9162.8|9193.8|9173.8|9195.5|9178.5|9172.8|9159.5|147
1744687800000|2025-04-15 03:30:00|9194|9174|9195|9185|9197.3|9187.3|9191.5|9174|82
1744688100000|2025-04-15 03:35:00|9195.5|9185.5|9205|9195|9205|9195|9194.3|9184.3|82
1744688400000|2025-04-15 03:40:00|9205.3|9195.3|9203.8|9193.8|9206.5|9196.5|9203.8|9193.8|24
1744688700000|2025-04-15 03:45:00|9204|9194|9203|9193|9205.8|9195.8|9202.3|9192.3|30
1744689000000|2025-04-15 03:50:00|9202.5|9192.5|9203.5|9193.5|9206|9196|9201.3|9191.3|31
1744689300000|2025-04-15 03:55:00|9203.8|9193.8|9206.8|9196.8|9208.8|9198.8|9202.8|9192.8|41
1744689600000|2025-04-15 04:00:00|9207.3|9197.3|9206.3|9196.3|9209|9199|9205.8|9195.8|39
1744689900000|2025-04-15 04:05:00|9206|9196|9206.5|9196.5|9206.8|9196.8|9205.3|9195.3|37
1744690200000|2025-04-15 04:10:00|9206|9196|9202|9192|9207.8|9197.8|9201.3|9191.3|37
1744690500000|2025-04-15 04:15:00|9202.3|9192.3|9205.8|9195.8|9206|9196|9202.3|9192.3|22
1744690800000|2025-04-15 04:20:00|9206.8|9196.8|9215|9205|9215.3|9205.3|9205.8|9195.8|47
1744691100000|2025-04-15 04:25:00|9215.3|9205.3|9213|9203|9217|9207|9212.8|9202.8|33
1744691400000|2025-04-15 04:30:00|9212.8|9202.8|9211.5|9201.5|9213.3|9203.3|9209.8|9199.8|27
1744691700000|2025-04-15 04:35:00|9211.3|9201.3|9206.5|9196.5|9217|9204.3|9205.5|9195.5|62
1744692000000|2025-04-15 04:40:00|9206.3|9196.3|9208|9198|9209.8|9199.8|9205|9195|38
1744692300000|2025-04-15 04:45:00|9207.8|9197.8|9211|9201|9211|9201|9207.5|9197.5|36
1744692600000|2025-04-15 04:50:00|9211.3|9201.3|9209.3|9199.3|9214.3|9204.3|9209|9199|57
1744692900000|2025-04-15 04:55:00|9215.1|9195.1|9209|9199|9215.1|9200|9207.8|9195.1|32
1744693200000|2025-04-15 05:00:00|9208.8|9198.8|9203.3|9193.3|9208.8|9198.8|9199.3|9189.3|55
1744693500000|2025-04-15 05:05:00|9200.3|9190.3|9200.5|9190.5|9203.5|9193.5|9196|9186|80
1744693800000|2025-04-15 05:10:00|9200|9190|9198.3|9188.3|9200|9190|9192.8|9182.8|58
1744694100000|2025-04-15 05:15:00|9197.8|9187.8|9196.8|9186.8|9198.8|9188.8|9196.3|9186.3|54
1744694400000|2025-04-15 05:20:00|9196.5|9186.5|9194.3|9184.3|9203|9189|9192.5|9182.5|72
1744694700000|2025-04-15 05:25:00|9194.5|9184.5|9199.5|9179.5|9201.3|9191|9193.5|9179.5|87
1744695000000|2025-04-15 05:30:00|9200|9180|9170.8|9160.8|9207.3|9187.3|9165|9153.6|301
1744695300000|2025-04-15 05:35:00|9171.3|9161.3|9159.5|9149.5|9174.4|9162.5|9157.8|9145.9|237
1744695600000|2025-04-15 05:40:00|9158.8|9148.8|9162.8|9152.8|9168.5|9158.5|9158.5|9148.5|84
1744695900000|2025-04-15 05:45:00|9163|9153|9165.3|9155.3|9173|9163|9162.5|9152.5|111
1744696200000|2025-04-15 05:50:00|9165.8|9155.8|9172.3|9162.3|9174|9164|9165.8|9155.8|110
1744696500000|2025-04-15 05:55:00|9172|9162|9176|9166|9177.4|9166.8|9168.3|9154.3|129
1744696800000|2025-04-15 06:00:00|9176.5|9166.5|9164.8|9154.8|9178.6|9166.5|9163.3|9153.3|183
1744697100000|2025-04-15 06:05:00|9164.3|9154.3|9171.8|9161.8|9176.8|9166.8|9163.5|9153.5|132
1744697400000|2025-04-15 06:10:00|9171.5|9161.5|9183.8|9173.8|9183.8|9173.8|9171.5|9161.5|105
1744697700000|2025-04-15 06:15:00|9184|9174|9186.3|9176.3|9187.3|9177.3|9177.8|9167.8|144
1744698000000|2025-04-15 06:20:00|9186|9176|9177.8|9167.8|9188.6|9176.5|9171.5|9159.4|190
1744698300000|2025-04-15 06:25:00|9177.5|9167.5|9189.5|9179.5|9196.4|9181.1|9177|9167|153
1744698600000|2025-04-15 06:30:00|9188.5|9178.5|9196|9186|9196|9186|9187.3|9174.9|152
1744698900000|2025-04-15 06:35:00|9196.5|9186.5|9194.5|9184.5|9197|9187|9189.3|9175|124
1744699200000|2025-04-15 06:40:00|9194.3|9184.3|9195|9185|9203|9188.8|9193.5|9181.8|137
1744699500000|2025-04-15 06:45:00|9194.8|9184.8|9182.3|9172.3|9195.3|9185.3|9181.8|9167.5|133
1744699800000|2025-04-15 06:50:00|9182.8|9172.8|9190.3|9180.3|9194.3|9184.3|9182.5|9172.1|152
1744700100000|2025-04-15 06:55:00|9190.5|9180.5|9188.9|9168.9|9192.6|9182.6|9181.1|9168.9|159
1744700400000|2025-04-15 07:00:00|9190.1|9170.1|9222.4|9212.4|9222.4|9212.4|9190.1|9170.1|234
1744700700000|2025-04-15 07:05:00|9222.6|9212.6|9217.6|9207.6|9224.4|9214.4|9217.6|9207.6|137
1744701000000|2025-04-15 07:10:00|9217.4|9207.4|9229.1|9219.1|9229.9|9219.9|9211.4|9201.4|189
1744701300000|2025-04-15 07:15:00|9228.9|9218.9|9244.1|9234.1|9244.8|9234.8|9227.4|9217.4|176
1744701600000|2025-04-15 07:20:00|9243.6|9233.6|9227.1|9217.1|9251.1|9241.1|9227.1|9217.1|143
1744701900000|2025-04-15 07:25:00|9226.1|9216.1|9225.4|9215.4|9230.4|9220.4|9222.4|9212.4|121
1744702200000|2025-04-15 07:30:00|9225.9|9215.9|9237.1|9227.1|9239.6|9229.6|9225.1|9215.1|128
1744702500000|2025-04-15 07:35:00|9237.4|9227.4|9224.9|9214.9|9240.6|9230.6|9224.9|9214.9|143
1744702800000|2025-04-15 07:40:00|9224.6|9214.6|9225.9|9215.9|9228.6|9218.6|9220.9|9210.9|85
1744703100000|2025-04-15 07:45:00|9224.9|9214.9|9228.1|9218.1|9232.9|9222.9|9224.9|9214.9|125
1744703400000|2025-04-15 07:50:00|9227.9|9217.9|9226.6|9216.6|9229.4|9219.4|9224.9|9214.9|115
1744703700000|2025-04-15 07:55:00|9226.4|9216.4|9239.4|9229.4|9239.9|9229.9|9226.1|9216.1|76
1744704000000|2025-04-15 08:00:00|9239.6|9229.6|9210.9|9200.9|9239.6|9229.6|9198.4|9178.4|257
1744704300000|2025-04-15 08:05:00|9211.1|9201.1|9209.1|9199.1|9220.8|9210.8|9205.9|9195.9|128
1744704600000|2025-04-15 08:10:00|9208.1|9198.1|9201.9|9191.9|9216.6|9206.6|9197.8|9187.8|158
1744704900000|2025-04-15 08:15:00|9200.6|9190.6|9202.6|9192.6|9205.4|9195.4|9198.6|9188.6|116
1744705200000|2025-04-15 08:20:00|9202.1|9192.1|9198.4|9188.4|9212|9202|9197.9|9187.9|77
1744705500000|2025-04-15 08:25:00|9198.1|9188.1|9188.9|9178.9|9201.4|9191.4|9183.6|9173.6|133
1744705800000|2025-04-15 08:30:00|9189.1|9179.1|9166|9156|9192.6|9182.6|9162.1|9152.1|187
1744706100000|2025-04-15 08:35:00|9166.5|9156.5|9174.1|9164.1|9180.9|9170.9|9163.6|9153.6|91
1744706400000|2025-04-15 08:40:00|9173.9|9163.9|9166.6|9156.6|9175.4|9164.9|9165.4|9154.8|98
1744706700000|2025-04-15 08:45:00|9166.4|9156.4|9169.1|9159.1|9172.6|9162.6|9166.1|9156.1|83
1744707000000|2025-04-15 08:50:00|9168.1|9158.1|9160.9|9150.9|9169.6|9159.6|9160.9|9150.9|52
1744707300000|2025-04-15 08:55:00|9162.1|9152.1|9173.1|9163.1|9173.1|9163.1|9161.1|9151.1|121
1744707600000|2025-04-15 09:00:00|9172.9|9162.9|9170.9|9160.9|9176.9|9166.9|9164.1|9154.1|133
1744707900000|2025-04-15 09:05:00|9171.1|9161.1|9164.1|9154.1|9174.4|9164.4|9164.1|9154.1|101
1744708200000|2025-04-15 09:10:00|9164.6|9154.6|9172.6|9162.6|9174.1|9164.1|9164.6|9154.6|92
1744708500000|2025-04-15 09:15:00|9173.8|9163.8|9179.9|9169.9|9185.6|9175.6|9173.8|9163.8|94
1744708800000|2025-04-15 09:20:00|9179.6|9169.6|9178.6|9168.6|9182.6|9172.6|9177.4|9167.4|56
1744709100000|2025-04-15 09:25:00|9178.4|9168.4|9184.6|9174.6|9186.1|9176.1|9178.1|9168.1|96
1744709400000|2025-04-15 09:30:00|9185.1|9175.1|9173.9|9163.9|9187.6|9177.6|9173.9|9163.9|99
1744709700000|2025-04-15 09:35:00|9173.6|9163.6|9164.4|9154.4|9174.1|9164.1|9163.6|9153.6|87
1744710000000|2025-04-15 09:40:00|9164.1|9154.1|9166.9|9156.9|9169.4|9159.4|9163.1|9153.1|54
1744710300000|2025-04-15 09:45:00|9167.4|9157.4|9161.9|9151.9|9169.9|9159.9|9159.6|9149.6|76
1744710600000|2025-04-15 09:50:00|9161.6|9151.6|9166.9|9156.9|9169.4|9159.4|9161.6|9151.6|57
1744710900000|2025-04-15 09:55:00|9167.1|9157.1|9168.6|9158.6|9171.6|9161.6|9164.4|9154.4|91
1744711200000|2025-04-15 10:00:00|9168.4|9158.4|9177.9|9167.9|9177.9|9167.9|9166.1|9156.1|76
1744711500000|2025-04-15 10:05:00|9178.1|9168.1|9184.9|9174.9|9187.1|9177.1|9178.1|9168.1|84
1744711800000|2025-04-15 10:10:00|9184.1|9174.1|9189.9|9179.9|9193.4|9183.4|9182.6|9172.6|72
1744712100000|2025-04-15 10:15:00|9190.1|9180.1|9178.9|9168.9|9190.1|9180.1|9177.4|9167.4|77
1744712400000|2025-04-15 10:20:00|9179.4|9169.4|9172.4|9162.4|9183.1|9173.1|9172.4|9162.4|84
1744712700000|2025-04-15 10:25:00|9172.1|9162.1|9173.4|9163.4|9178.1|9168.1|9171.4|9161.4|77
1744713000000|2025-04-15 10:30:00|9173.6|9163.6|9180.9|9170.9|9183.6|9173.6|9173.6|9163.6|59
1744713300000|2025-04-15 10:35:00|9181.4|9171.4|9180.6|9170.6|9181.6|9171.6|9173.9|9163.9|76
1744713600000|2025-04-15 10:40:00|9180.9|9170.9|9185.6|9175.6|9188.1|9178.1|9180.9|9170.9|73
1744713900000|2025-04-15 10:45:00|9186.1|9176.1|9184.6|9174.6|9189.1|9179.1|9183.6|9173.6|58
1744714200000|2025-04-15 10:50:00|9183.9|9173.9|9179.4|9169.4|9185.6|9175.6|9177.1|9167.1|84
1744714500000|2025-04-15 10:55:00|9179.1|9169.1|9178.6|9168.6|9180.4|9170.4|9175.1|9165.1|73
1744714800000|2025-04-15 11:00:00|9178.9|9168.9|9180.9|9170.9|9184.1|9174.1|9169.1|9159.1|153
1744715100000|2025-04-15 11:05:00|9180.6|9170.6|9183.4|9173.4|9189.1|9179.1|9175.9|9165.9|149
1744715400000|2025-04-15 11:10:00|9183.6|9173.6|9189.1|9179.1|9190.6|9180.6|9183.6|9173.6|98
1744715700000|2025-04-15 11:15:00|9189.6|9179.6|9182.1|9172.1|9191.1|9181.1|9182.1|9172.1|94
1744716000000|2025-04-15 11:20:00|9181.4|9171.4|9181.9|9171.9|9183.4|9173.4|9173.4|9163.4|138
1744716300000|2025-04-15 11:25:00|9181.6|9171.6|9178.4|9168.4|9184.9|9174.9|9176.1|9166.1|110
1744716600000|2025-04-15 11:30:00|9179.4|9169.4|9150.8|9140.8|9180.1|9170.1|9150.8|9135.1|224
1744716900000|2025-04-15 11:35:00|9151|9141|9152.6|9142.6|9153.8|9143.8|9142.9|9132.9|215
1744717200000|2025-04-15 11:40:00|9151.9|9141.9|9143.9|9133.9|9153.1|9143.1|9138.6|9128.6|181
1744717500000|2025-04-15 11:45:00|9144.1|9134.1|9139.4|9129.4|9150.1|9140.1|9139.1|9129.1|139
1744717800000|2025-04-15 11:50:00|9139.6|9129.6|9135.4|9125.4|9139.6|9129.6|9118.4|9108.4|257
1744718100000|2025-04-15 11:55:00|9134.9|9124.9|9126.9|9116.9|9145.1|9135.1|9122.9|9112.9|209
1744718400000|2025-04-15 12:00:00|9127.1|9117.1|9125.5|9115.5|9130.9|9120.9|9104.1|9094.1|245
1744718700000|2025-04-15 12:05:00|9125.3|9115.3|9099.6|9089.6|9125.3|9115.3|9096.3|9083.1|184
1744719000000|2025-04-15 12:10:00|9099.9|9089.9|9109.1|9099.1|9109.9|9099.9|9099|9089|200
1744719300000|2025-04-15 12:15:00|9109|9099|9102.6|9092.6|9116.9|9106.9|9091|9081|248
1744719600000|2025-04-15 12:20:00|9101.6|9091.6|9117.6|9107.6|9123.4|9113.4|9101.6|9091.6|242
1744719900000|2025-04-15 12:25:00|9117.4|9107.4|9122.9|9112.9|9129.6|9114.6|9108.6|9098.6|138
1744720200000|2025-04-15 12:30:00|9123.6|9113.6|9127.1|9117.1|9134.8|9122.4|9120.9|9110.8|176
1744720500000|2025-04-15 12:35:00|9126.9|9116.9|9134.1|9124.1|9136.6|9126.6|9123.9|9113.9|124
1744720800000|2025-04-15 12:40:00|9132.9|9122.9|9147.1|9137.1|9149.6|9139.6|9130.1|9120.1|186
1744721100000|2025-04-15 12:45:00|9146.9|9136.9|9144.4|9134.4|9149.1|9139.1|9142.1|9132.1|131
1744721400000|2025-04-15 12:50:00|9144.9|9134.9|9141.6|9131.6|9147.6|9137.6|9140.9|9130.9|138
1744721700000|2025-04-15 12:55:00|9141.9|9131.9|9133.6|9123.6|9146.1|9136.1|9131.4|9121.4|220
1744722000000|2025-04-15 13:00:00|9133.9|9123.9|9138.9|9128.9|9147.1|9137.1|9125.9|9115.9|310
1744722300000|2025-04-15 13:05:00|9139.1|9129.1|9142.9|9132.9|9144.1|9134.1|9135.1|9125.1|267
1744722600000|2025-04-15 13:10:00|9142.6|9132.6|9142.9|9132.9|9148.9|9138.9|9140.1|9130.1|231
1744722900000|2025-04-15 13:15:00|9143.1|9133.1|9144.9|9134.9|9144.9|9134.9|9139.6|9129.6|208
1744723200000|2025-04-15 13:20:00|9145.4|9135.4|9135.1|9125.1|9145.9|9135.9|9135.1|9125.1|201
1744723500000|2025-04-15 13:25:00|9134.9|9124.9|9130.9|9120.9|9135.3|9125.1|9127.6|9115.3|176
1744723800000|2025-04-15 13:30:00|9131.4|9121.4|9130.4|9120.4|9133.1|9123.1|9123.1|9113.1|218
1744724100000|2025-04-15 13:35:00|9130.1|9120.1|9143.6|9133.6|9146.9|9136.9|9129.9|9119.9|219
1744724400000|2025-04-15 13:40:00|9143.4|9133.4|9149.9|9139.9|9156.6|9146.6|9143.4|9133.4|252
1744724700000|2025-04-15 13:45:00|9149.6|9139.6|9152.4|9142.4|9154.6|9144.6|9144.6|9134.6|170
1744725000000|2025-04-15 13:50:00|9152.6|9142.6|9149.4|9139.4|9154.9|9144.9|9146.1|9136.1|270
1744725300000|2025-04-15 13:55:00|9149.6|9139.6|9144.9|9134.9|9153.9|9143.9|9142.9|9132.9|203
1744725600000|2025-04-15 14:00:00|9144.6|9134.6|9152.6|9142.6|9155.4|9145.4|9143.1|9133.1|193
1744725900000|2025-04-15 14:05:00|9151.9|9141.9|9156.1|9146.1|9157.1|9147.1|9150.4|9140.4|184
1744726200000|2025-04-15 14:10:00|9156.9|9146.9|9168.4|9158.4|9181.3|9171.3|9156.9|9146.9|281
1744726500000|2025-04-15 14:15:00|9168.1|9158.1|9143.5|9133.5|9181.3|9168.6|9140.9|9126|321
1744726800000|2025-04-15 14:20:00|9143.3|9133.3|9147.4|9137.4|9155.1|9145.1|9140|9130|256
1744727100000|2025-04-15 14:25:00|9147.6|9137.6|9152.4|9142.4|9157.4|9147.4|9144.1|9134.1|163
1744727400000|2025-04-15 14:30:00|9152.6|9142.6|9159.4|9149.4|9163.6|9153.6|9149.4|9139.4|157
1744727700000|2025-04-15 14:35:00|9159.9|9149.9|9152.4|9142.4|9162.4|9152.4|9150.6|9140.6|183
1744728000000|2025-04-15 14:40:00|9152.6|9142.6|9179.4|9169.4|9181|9171|9151.4|9141.4|286
1744728300000|2025-04-15 14:45:00|9179.1|9169.1|9169.6|9159.6|9179.1|9169.1|9163.1|9153.1|250
1744728600000|2025-04-15 14:50:00|9168.9|9158.9|9175.4|9165.4|9176.6|9166.6|9164.6|9154.6|181
1744728900000|2025-04-15 14:55:00|9174.9|9164.9|9176.6|9166.6|9182.4|9172.4|9174.4|9164.4|153
1744729200000|2025-04-15 15:00:00|9176.9|9166.9|9171.4|9161.4|9176.9|9166.9|9165.6|9155.6|246
1744729500000|2025-04-15 15:05:00|9171.6|9161.6|9160.4|9150.4|9172.4|9162.4|9153.9|9143.9|212
1744729800000|2025-04-15 15:10:00|9161.4|9151.4|9166.6|9156.6|9169.4|9159.4|9159.6|9149.6|114
1744730100000|2025-04-15 15:15:00|9166.4|9156.4|9166.9|9156.9|9172.1|9162.1|9164.1|9154.1|85
1744730400000|2025-04-15 15:20:00|9167.9|9157.9|9167.9|9157.9|9174.9|9164.9|9167.8|9151.5|135
1744730700000|2025-04-15 15:25:00|9167.3|9157.3|9164.1|9154.1|9168.5|9158.5|9161.9|9151.9|143
1744731000000|2025-04-15 15:30:00|9163.6|9153.6|9157.6|9147.6|9163.6|9153.6|9155.6|9145.6|135
1744731300000|2025-04-15 15:35:00|9157.4|9147.4|9158.9|9148.9|9159.4|9149.4|9152.4|9142.4|159
1744731600000|2025-04-15 15:40:00|9159.1|9149.1|9160.6|9150.6|9169.4|9159.4|9158.1|9148.1|149
1744731900000|2025-04-15 15:45:00|9162.4|9152.4|9169.1|9159.1|9171.6|9161.6|9162.4|9152.4|205
1744732200000|2025-04-15 15:50:00|9168.6|9158.6|9161.1|9151.1|9169.1|9159.1|9159.4|9149.4|149
1744732500000|2025-04-15 15:55:00|9160.9|9150.9|9167.9|9157.9|9168.6|9158.6|9157.9|9147.9|95
1744732800000|2025-04-15 16:00:00|9168.1|9158.1|9168.4|9158.4|9172.4|9162.4|9168.1|9158.1|104
1744733100000|2025-04-15 16:05:00|9168.6|9158.6|9162.1|9152.1|9170.9|9160.9|9162.1|9152.1|49
1744733400000|2025-04-15 16:10:00|9162.4|9152.4|9169.6|9159.6|9169.6|9159.6|9162.4|9152.4|63
1744733700000|2025-04-15 16:15:00|9170.1|9160.1|9167.9|9157.9|9170.4|9160.4|9166.9|9156.9|97
1744734000000|2025-04-15 16:20:00|9166.9|9156.9|9166.4|9156.4|9170.9|9160.9|9166.1|9156.1|114
1744734300000|2025-04-15 16:25:00|9166.6|9156.6|9163.6|9153.6|9166.6|9156.6|9163.4|9153.4|32
1744734600000|2025-04-15 16:30:00|9163.4|9153.4|9152.1|9142.1|9163.4|9153.4|9151.9|9141.9|49
1744734900000|2025-04-15 16:35:00|9152.4|9142.4|9158.4|9148.4|9158.6|9148.6|9152.4|9142.4|32
1744735200000|2025-04-15 16:40:00|9158.1|9148.1|9159.4|9149.4|9161.1|9151.1|9155.4|9145.4|75
1744735500000|2025-04-15 16:45:00|9159.1|9149.1|9161.1|9151.1|9161.4|9151.4|9158.9|9148.9|41
1744735800000|2025-04-15 16:50:00|9161.4|9151.4|9162.6|9152.6|9166.1|9156.1|9159.6|9149.6|100
1744736100000|2025-04-15 16:55:00|9161.9|9151.9|9161.3|9151.3|9165.1|9155.1|9158.9|9148.9|99
1744736400000|2025-04-15 17:00:00|9161.5|9151.5|9150.9|9140.9|9161.5|9151.5|9147.5|9137.5|53
1744736700000|2025-04-15 17:05:00|9150.8|9140.8|9147.3|9137.3|9151|9141|9144.5|9134.5|57
1744737000000|2025-04-15 17:10:00|9147.1|9137.1|9149.1|9139.1|9149.1|9139.1|9146|9136|28
1744737300000|2025-04-15 17:15:00|9149.4|9139.4|9152.8|9142.8|9154.4|9144.4|9148.9|9138.9|34
1744737600000|2025-04-15 17:20:00|9152.6|9142.6|9151.6|9141.6|9157.8|9142.8|9151.5|9137.8|17
1744737900000|2025-04-15 17:25:00|9151.4|9141.4|9152.3|9142.3|9158.5|9143.5|9151|9138.5|34
1744738200000|2025-04-15 17:30:00|9152.5|9142.5|9153|9143|9153.5|9143.5|9151.5|9141.5|46
1744738500000|2025-04-15 17:35:00|9153.3|9143.3|9151.5|9141.5|9153.3|9143.3|9149.3|9139.3|44
1744738800000|2025-04-15 17:40:00|9151.9|9141.9|9153.5|9143.5|9154.8|9144.8|9150.3|9140.3|79
1744739100000|2025-04-15 17:45:00|9153.8|9143.8|9154.5|9144.5|9156.3|9146.3|9153.3|9143.3|39
1744739400000|2025-04-15 17:50:00|9154|9144|9137|9127|9154|9144|9137|9127|63
1744739700000|2025-04-15 17:55:00|9137.3|9127.3|9148.4|9126.4|9150.1|9128.9|9137.1|9122.9|33
1744761600000|2025-04-16 00:00:00|9150.4|9130.4|9145.3|9135.3|9155.4|9139.6|9143.4|9128.6|321
1744761900000|2025-04-16 00:05:00|9145.9|9135.9|9138.3|9128.3|9149.8|9136.1|9136|9125.3|60
1744762200000|2025-04-16 00:10:00|9138.5|9128.5|9138.8|9128.8|9142.3|9130|9136.3|9122|65
1744762500000|2025-04-16 00:15:00|9138.5|9128.5|9128.8|9118.8|9143.6|9129.5|9128.8|9118.8|44
1744762800000|2025-04-16 00:20:00|9128.5|9118.5|9122.3|9112.3|9130.6|9118.5|9121.8|9107|79
1744763100000|2025-04-16 00:25:00|9122.5|9112.5|9119.8|9109.8|9125.4|9112.5|9117.8|9104.3|55
1744763400000|2025-04-16 00:30:00|9119.5|9109.5|9118.4|9098.4|9124.8|9114.8|9110.8|9097.3|81
1744763700000|2025-04-16 00:35:00|9118.5|9098.5|9121.3|9111.3|9127.8|9114.3|9113.5|9098.5|68
1744764000000|2025-04-16 00:40:00|9127|9107|9127|9117|9129.9|9119.5|9120|9107|70
1744764300000|2025-04-16 00:45:00|9127.3|9117.3|9130.3|9120.3|9133.4|9120.8|9126.1|9110.8|75
1744764600000|2025-04-16 00:50:00|9130|9120|9131|9121|9131.3|9121.3|9129.3|9119.3|70
1744764900000|2025-04-16 00:55:00|9131.3|9121.3|9144|9124|9150.8|9130.8|9128.5|9114.1|82
1744765200000|2025-04-16 01:00:00|9144.3|9124.3|9153.3|9143.3|9162.8|9148.8|9137.4|9124.3|362
1744765500000|2025-04-16 01:05:00|9153|9143|9157.8|9147.8|9166.5|9156.5|9151.3|9141.3|210
1744765800000|2025-04-16 01:10:00|9158.3|9148.3|9174.3|9164.3|9178.5|9168.5|9158.3|9148.3|237
1744766100000|2025-04-16 01:15:00|9174|9164|9167.5|9157.5|9175.3|9165.3|9162.8|9152.8|153
1744766400000|2025-04-16 01:20:00|9167.3|9157.3|9181.8|9171.8|9183.3|9173.3|9164.3|9154.3|179
1744766700000|2025-04-16 01:25:00|9181.3|9171.3|9175|9165|9185.5|9175.5|9173.5|9163.5|196
1744767000000|2025-04-16 01:30:00|9175.3|9165.3|9157.8|9147.8|9175.8|9165.8|9155.8|9145.8|284
1744767300000|2025-04-16 01:35:00|9158|9148|9155.5|9145.5|9167.4|9157.4|9154|9144|247
1744767600000|2025-04-16 01:40:00|9155.8|9145.8|9161.3|9151.3|9163|9153|9152|9139.8|189
1744767900000|2025-04-16 01:45:00|9161|9151|9154|9144|9165.5|9151.8|9153.3|9143.3|158
1744768200000|2025-04-16 01:50:00|9153.8|9143.8|9153.8|9143.8|9161.5|9151.5|9150|9140|287
1744768500000|2025-04-16 01:55:00|9153.5|9143.5|9150.3|9140.3|9156.4|9145.5|9144.3|9132|107
1744768800000|2025-04-16 02:00:00|9149.5|9139.5|9164.8|9154.8|9173.6|9162.3|9149.3|9135.8|273
1744769100000|2025-04-16 02:05:00|9165|9155|9160.8|9150.8|9167.8|9157.8|9160.3|9150.3|153
1744769400000|2025-04-16 02:10:00|9162|9152|9149.5|9139.5|9162.8|9152.8|9149.5|9139.4|111
1744769700000|2025-04-16 02:15:00|9149.3|9139.3|9148.8|9138.8|9154|9144|9147|9137|36
1744770000000|2025-04-16 02:20:00|9149.3|9139.3|9152.5|9142.5|9153|9143|9148.3|9138.3|34
1744770300000|2025-04-16 02:25:00|9153|9143|9149|9139|9158|9144|9148.5|9137.5|58
1744770600000|2025-04-16 02:30:00|9148.8|9138.8|9137.3|9127.3|9149|9139|9135|9121.9|267
1744770900000|2025-04-16 02:35:00|9136.3|9126.3|9142.3|9132.3|9146.5|9134.8|9136.3|9125.8|151
1744771200000|2025-04-16 02:40:00|9142|9132|9137.3|9127.3|9145.5|9132|9134.8|9124.5|87
1744771500000|2025-04-16 02:45:00|9137|9127|9128.8|9118.8|9141.8|9130.5|9127.3|9113.1|129
1744771800000|2025-04-16 02:50:00|9129|9119|9137.3|9127.3|9140.3|9128.5|9129|9119|123
1744772100000|2025-04-16 02:55:00|9137|9127|9127.5|9117.5|9137|9127|9125|9112.4|143
1744772400000|2025-04-16 03:00:00|9126.3|9116.3|9117.5|9107.5|9127|9117|9115.5|9102.5|201
1744772700000|2025-04-16 03:05:00|9117.8|9107.8|9117.5|9107.5|9117.8|9107.8|9111.5|9101.5|172
1744773000000|2025-04-16 03:10:00|9117.3|9107.3|9115|9105|9125.5|9112|9114.5|9104.5|135
1744773300000|2025-04-16 03:15:00|9115.3|9105.3|9115.8|9105.8|9122.8|9110.3|9115|9101|153
1744773600000|2025-04-16 03:20:00|9116|9106|9104.8|9094.8|9122.8|9109|9104.5|9094.5|165
1744773900000|2025-04-16 03:25:00|9105|9095|9105.5|9085.5|9108|9095.3|9097.5|9085|157
1744774200000|2025-04-16 03:30:00|9106|9086|9105.3|9095.3|9111.9|9099|9104|9086|58
1744774500000|2025-04-16 03:35:00|9105.5|9095.5|9105|9095|9107.5|9097.5|9105|9095|23
1744774800000|2025-04-16 03:40:00|9105.3|9095.3|9103.5|9093.5|9107.3|9097.3|9102.5|9092.5|34
1744775100000|2025-04-16 03:45:00|9103.8|9093.8|9104.3|9094.3|9112.1|9098.5|9103.5|9090.1|23
1744775400000|2025-04-16 03:50:00|9104.5|9094.5|9108.3|9098.3|9110.6|9098.3|9104.5|9090.6|11
1744775700000|2025-04-16 03:55:00|9108.5|9098.5|9108.5|9098.5|9109|9099|9107.8|9097.8|16
1744776000000|2025-04-16 04:00:00|9109|9099|9111.3|9101.3|9115.8|9102|9109|9095.8|67
1744776300000|2025-04-16 04:05:00|9110.8|9100.8|9108.3|9098.3|9114.6|9100.8|9107.5|9093.1|19
1744776600000|2025-04-16 04:10:00|9108.5|9098.5|9108.3|9098.3|9109|9099|9108|9098|35
1744776900000|2025-04-16 04:15:00|9108|9098|9108|9098|9108|9098|9107|9097|39
1744777200000|2025-04-16 04:20:00|9107.8|9097.8|9106.3|9096.3|9107.8|9097.8|9103.8|9093.8|34
1744777500000|2025-04-16 04:25:00|9106|9096|9105.8|9095.8|9106.3|9096.3|9104.8|9094.8|33
1744777800000|2025-04-16 04:30:00|9105.5|9095.5|9105.5|9095.5|9106|9096|9105.5|9095.5|37
1744778100000|2025-04-16 04:35:00|9106|9096|9105.3|9095.3|9106|9096|9105.3|9095.3|28
1744778400000|2025-04-16 04:40:00|9105.8|9095.8|9112.5|9102.5|9112.5|9102.5|9105.3|9095.3|55
1744778700000|2025-04-16 04:45:00|9112.3|9102.3|9112.3|9102.3|9112.5|9102.5|9110|9100|36
1744779000000|2025-04-16 04:50:00|9112|9102|9109.8|9099.8|9113.3|9103.3|9109.8|9099.8|12
1744779300000|2025-04-16 04:55:00|9110.3|9100.3|9109.3|9099.3|9111.3|9101.3|9109|9099|14
1744779600000|2025-04-16 05:00:00|9109|9099|9101|9091|9111.6|9099|9099.8|9089.8|55
1744779900000|2025-04-16 05:05:00|9101.5|9091.5|9100|9090|9109.9|9095.5|9098|9083.8|49
1744780200000|2025-04-16 05:10:00|9099.3|9089.3|9100.3|9090.3|9103.6|9092|9097.5|9083.6|37
1744780500000|2025-04-16 05:15:00|9099.8|9089.8|9097.8|9087.8|9105.9|9090.8|9096.3|9085.9|37
1744780800000|2025-04-16 05:20:00|9097.5|9087.5|9097.3|9087.3|9101.8|9088|9093.8|9081|61
1744781100000|2025-04-16 05:25:00|9097.8|9087.8|9104|9084|9104|9090|9095.3|9080.8|109
1744781400000|2025-04-16 05:30:00|9103.3|9083.3|9098.3|9088.3|9107.5|9090.8|9087.3|9077.3|269
1744781700000|2025-04-16 05:35:00|9098|9088|9093.5|9083.5|9103.5|9093.5|9091.3|9080.9|231
1744782000000|2025-04-16 05:40:00|9093.3|9083.3|9093.3|9083.3|9093.3|9083.3|9080.3|9065.9|175
1744782300000|2025-04-16 05:45:00|9093|9083|9078.3|9068.3|9094.8|9084|9076.5|9065.1|148
1744782600000|2025-04-16 05:50:00|9077.8|9067.8|9066.3|9056.3|9080.1|9069.3|9063|9051.3|264
1744782900000|2025-04-16 05:55:00|9066|9056|9060.8|9050.8|9068.6|9056.3|9049.3|9039.3|259
1744783200000|2025-04-16 06:00:00|9061|9051|9049|9039|9064.3|9054.3|9049|9039|288
1744783500000|2025-04-16 06:05:00|9049.3|9039.3|9062|9052|9066.3|9053.8|9049.3|9033.8|145
1744783800000|2025-04-16 06:10:00|9060.5|9050.5|9060.5|9050.5|9069.3|9055.8|9058.3|9044.1|189
1744784100000|2025-04-16 06:15:00|9060.8|9050.8|9063.3|9053.3|9063.8|9053.8|9057.3|9043.1|173
1744784400000|2025-04-16 06:20:00|9063.5|9053.5|9067.8|9057.8|9072.5|9062.5|9063|9053|192
1744784700000|2025-04-16 06:25:00|9068.8|9058.8|9069.5|9059.5|9077.5|9064.8|9068.8|9057.1|158
1744785000000|2025-04-16 06:30:00|9069|9059|9066.8|9056.8|9077.5|9062|9061.5|9047.1|172
1744785300000|2025-04-16 06:35:00|9067|9057|9063.8|9053.8|9074.3|9064|9063.5|9053.5|192
1744785600000|2025-04-16 06:40:00|9064.5|9054.5|9063.3|9053.3|9070|9055.8|9057.5|9047.5|236
1744785900000|2025-04-16 06:45:00|9063.8|9053.8|9062|9052|9070.4|9057.3|9061.3|9049.4|166
1744786200000|2025-04-16 06:50:00|9061.8|9051.8|9074.8|9064.8|9079.9|9067|9061|9051|202
1744786500000|2025-04-16 06:55:00|9075|9065|9079.9|9059.9|9082.6|9067.6|9072.9|9058.9|291
1744786800000|2025-04-16 07:00:00|9080.1|9060.1|9049.4|9039.4|9082.1|9064|9049.4|9039.4|229
1744787100000|2025-04-16 07:05:00|9048.4|9038.4|9033.9|9023.9|9050.9|9039.4|9033.1|9020.5|221
1744787400000|2025-04-16 07:10:00|9034.1|9024.1|9052.4|9042.4|9052.4|9042.4|9034.1|9024.1|208
1744787700000|2025-04-16 07:15:00|9052.6|9042.6|9051.4|9041.4|9053.9|9043.9|9049.1|9039.1|149
1744788000000|2025-04-16 07:20:00|9051.6|9041.6|9052.4|9042.4|9060.1|9050.1|9049.6|9039.6|178
1744788300000|2025-04-16 07:25:00|9052.6|9042.6|9058.4|9048.4|9059.4|9049.4|9052.6|9042.6|117
1744788600000|2025-04-16 07:30:00|9058.6|9048.6|9063.9|9053.9|9065.9|9055.9|9057.9|9047.9|128
1744788900000|2025-04-16 07:35:00|9064.4|9054.4|9064.6|9054.6|9068.9|9058.9|9063.4|9053.4|96
1744789200000|2025-04-16 07:40:00|9064.9|9054.9|9061.9|9051.9|9064.9|9054.9|9057.1|9047.1|84
1744789500000|2025-04-16 07:45:00|9062.1|9052.1|9059.1|9049.1|9070.9|9060.9|9059.1|9049.1|114
1744789800000|2025-04-16 07:50:00|9058.9|9048.9|9058.5|9048.5|9065.6|9055.6|9057.1|9047.1|80
1744790100000|2025-04-16 07:55:00|9057.9|9047.9|9073.1|9063.1|9073.4|9063.4|9057.1|9047.1|106
1744790400000|2025-04-16 08:00:00|9072.9|9062.9|9050.4|9040.4|9072.9|9062.9|9047.6|9037.6|223
1744790700000|2025-04-16 08:05:00|9050.1|9040.1|9041.1|9031.1|9050.1|9040.1|9039.4|9029.4|125
1744791000000|2025-04-16 08:10:00|9041.4|9031.4|9048.6|9038.6|9048.6|9038.6|9037.4|9027.4|147
1744791300000|2025-04-16 08:15:00|9048.9|9038.9|9058.1|9048.1|9061.1|9051.1|9048.9|9038.9|119
1744791600000|2025-04-16 08:20:00|9056.9|9046.9|9072.4|9062.4|9077.1|9062.9|9055.9|9045.9|157
1744791900000|2025-04-16 08:25:00|9072.1|9062.1|9106.4|9086.4|9132.6|9112.6|9064.6|9054.6|313
1744792200000|2025-04-16 08:30:00|9106.6|9086.6|9111.4|9101.4|9114.5|9102.1|9091.3|9076.9|326
1744792500000|2025-04-16 08:35:00|9112.1|9102.1|9101.6|9091.6|9120.8|9110.6|9096.1|9086.1|248
1744792800000|2025-04-16 08:40:00|9101.9|9091.9|9159.8|9149.8|9166.3|9156.3|9091.1|9081.1|276
1744793100000|2025-04-16 08:45:00|9159.5|9149.5|9128.6|9118.6|9169.6|9152.3|9127.1|9115.1|230
1744793400000|2025-04-16 08:50:00|9128.4|9118.4|9125.1|9115.1|9141.9|9130.1|9111|9101|203
1744793700000|2025-04-16 08:55:00|9124.9|9114.9|9130.4|9120.4|9136.6|9126.6|9116.4|9106.4|271
1744794000000|2025-04-16 09:00:00|9130.6|9120.6|9133.5|9123.5|9142.9|9130.4|9128.4|9118.4|200
1744794300000|2025-04-16 09:05:00|9133.4|9123.4|9145.1|9135.1|9145.1|9135.1|9133.4|9123.4|97
1744794600000|2025-04-16 09:10:00|9145.4|9135.4|9136.4|9126.4|9145.6|9135.6|9136.4|9126.4|72
1744794900000|2025-04-16 09:15:00|9136.6|9126.6|9156.1|9146.1|9157.6|9147.6|9130.4|9120.4|224
1744795200000|2025-04-16 09:20:00|9156.4|9146.4|9157.6|9147.6|9162.6|9152.6|9147.4|9137.4|159
1744795500000|2025-04-16 09:25:00|9157.4|9147.4|9155.8|9145.8|9161.9|9151.9|9151.1|9141.1|147
1744795800000|2025-04-16 09:30:00|9156.3|9146.3|9153.6|9143.6|9158.6|9148.6|9149.6|9139.6|186
1744796100000|2025-04-16 09:35:00|9153.4|9143.4|9139.4|9129.4|9156.6|9146.6|9137.6|9124|110
1744796400000|2025-04-16 09:40:00|9139.1|9129.1|9121.1|9111.1|9141.4|9131.4|9119.1|9109.1|146
1744796700000|2025-04-16 09:45:00|9121.4|9111.4|9129.1|9119.1|9129.9|9119.9|9117.6|9107.6|125
1744797000000|2025-04-16 09:50:00|9129.4|9119.4|9132.4|9122.4|9134.6|9124.6|9129.4|9119.4|73
1744797300000|2025-04-16 09:55:00|9132.1|9122.1|9115.6|9105.6|9132.9|9122.9|9110.9|9100.9|148
1744797600000|2025-04-16 10:00:00|9116.4|9106.4|9126.6|9116.6|9126.9|9116.9|9115.4|9105.4|97
1744797900000|2025-04-16 10:05:00|9126.9|9116.9|9126.1|9116.1|9128.1|9118.1|9121.9|9111.9|83
1744798200000|2025-04-16 10:10:00|9126.4|9116.4|9116.9|9106.9|9127.1|9117.1|9113.1|9099.8|65
1744798500000|2025-04-16 10:15:00|9117.1|9107.1|9134.6|9124.6|9138.1|9128.1|9116.1|9106.1|117
1744798800000|2025-04-16 10:20:00|9134.1|9124.1|9138.1|9128.1|9141.9|9131.9|9132.6|9122.6|111
1744799100000|2025-04-16 10:25:00|9138.4|9128.4|9133.6|9123.6|9141.1|9131.1|9130.4|9120.4|75
1744799400000|2025-04-16 10:30:00|9133.4|9123.4|9136.4|9126.4|9136.4|9126.4|9128.6|9118.6|73
1744799700000|2025-04-16 10:35:00|9136.1|9126.1|9142.4|9132.4|9146.9|9136.9|9136.1|9126.1|78
1744800000000|2025-04-16 10:40:00|9142.6|9132.6|9139.1|9129.1|9144.4|9134.4|9137.4|9127.4|129
1744800300000|2025-04-16 10:45:00|9139.4|9129.4|9141.1|9131.1|9142.9|9132.9|9133.5|9123.5|115
1744800600000|2025-04-16 10:50:00|9141.4|9131.4|9139.1|9129.1|9144.4|9134.4|9137.9|9127.9|201
1744800900000|2025-04-16 10:55:00|9138.9|9128.9|9134.1|9124.1|9139.1|9129.1|9130.4|9120.4|77
1744801200000|2025-04-16 11:00:00|9134.6|9124.6|9132.6|9122.6|9137.9|9127.9|9132.1|9122.1|54
1744801500000|2025-04-16 11:05:00|9133.1|9123.1|9127.9|9117.9|9134.6|9124.6|9125.9|9115.9|75
1744801800000|2025-04-16 11:10:00|9125.8|9115.8|9133.4|9123.4|9133.4|9123.4|9120.1|9110.1|69
1744802100000|2025-04-16 11:15:00|9133.1|9123.1|9134.6|9124.6|9140.9|9130.9|9129.4|9119.4|167
1744802400000|2025-04-16 11:20:00|9134.1|9124.1|9130.1|9120.1|9134.1|9124.1|9122.6|9112.6|58
1744802700000|2025-04-16 11:25:00|9129.9|9119.9|9129.1|9119.1|9141.1|9131.1|9128.9|9116.4|125
1744803000000|2025-04-16 11:30:00|9129.4|9119.4|9121.8|9111.8|9138|9128|9121.8|9111.8|223
1744803300000|2025-04-16 11:35:00|9121.9|9111.9|9115.9|9105.9|9123.3|9111.9|9112.6|9102.6|152
1744803600000|2025-04-16 11:40:00|9116.1|9106.1|9113.9|9103.9|9121.1|9111.1|9113.6|9103.6|76
1744803900000|2025-04-16 11:45:00|9114.1|9104.1|9122.9|9112.9|9123.9|9113.9|9112.6|9099.8|170
1744804200000|2025-04-16 11:50:00|9123.1|9113.1|9111.9|9101.9|9123.1|9113.1|9107.9|9097.9|212
1744804500000|2025-04-16 11:55:00|9111.1|9101.1|9103.1|9083.1|9118.1|9108.1|9103.1|9083.1|226
1744804800000|2025-04-16 12:00:00|9103.3|9083.3|9072|9062|9103.6|9093.6|9070.8|9057.5|268
1744805100000|2025-04-16 12:05:00|9072.3|9062.3|9083.6|9073.6|9087.3|9077.3|9062.8|9051.6|270
1744805400000|2025-04-16 12:10:00|9083.4|9073.4|9091.6|9081.6|9098.4|9088.4|9080.6|9070.6|183
1744805700000|2025-04-16 12:15:00|9092.4|9082.4|9097.4|9087.4|9097.9|9087.9|9086.6|9076.6|177
1744806000000|2025-04-16 12:20:00|9097.9|9087.9|9106.9|9096.9|9111.6|9101.6|9097.1|9087.1|184
1744806300000|2025-04-16 12:25:00|9107.1|9097.1|9101.4|9081.4|9113.1|9103.1|9101.3|9081.4|161
1744806600000|2025-04-16 12:30:00|9101|9081|9110.9|9100.9|9117.4|9103.9|9090|9075|220
1744806900000|2025-04-16 12:35:00|9110.6|9100.6|9096.9|9086.9|9112.4|9102.4|9095.3|9085.3|207
1744807200000|2025-04-16 12:40:00|9096.6|9086.6|9113.4|9103.4|9115.1|9105.1|9096.6|9086.6|217
1744807500000|2025-04-16 12:45:00|9113.6|9103.6|9112.4|9102.4|9120.4|9110.4|9112.4|9102.4|153
1744807800000|2025-04-16 12:50:00|9112.6|9102.6|9106.6|9096.6|9114.9|9104.9|9104.6|9094.6|139
1744808100000|2025-04-16 12:55:00|9106.4|9096.4|9113.1|9103.1|9113.8|9103.8|9103.4|9093.4|129
1744808400000|2025-04-16 13:00:00|9112.6|9102.6|9111.1|9101.1|9122.6|9112.6|9107.9|9097.9|387
1744808700000|2025-04-16 13:05:00|9109.9|9099.9|9124.9|9114.9|9133|9115.6|9108.9|9098.9|328
1744809000000|2025-04-16 13:10:00|9125.1|9115.1|9123.1|9113.1|9131.1|9121.1|9123.1|9113.1|158
1744809300000|2025-04-16 13:15:00|9122.9|9112.9|9131.9|9121.9|9137.9|9122.8|9115.6|9105.6|198
1744809600000|2025-04-16 13:20:00|9130.9|9120.9|9128.1|9118.1|9132.1|9122.1|9125.4|9115.4|187
1744809900000|2025-04-16 13:25:00|9128.4|9118.4|9134.6|9124.6|9137.9|9127.9|9125.1|9115.1|213
1744810200000|2025-04-16 13:30:00|9134.9|9124.9|9148.1|9138.1|9155.6|9140.6|9133.1|9123.1|259
1744810500000|2025-04-16 13:35:00|9147.9|9137.9|9139.9|9129.9|9156.6|9146.6|9139.1|9129.1|362
1744810800000|2025-04-16 13:40:00|9138.4|9128.4|9153.6|9143.6|9153.6|9143.6|9136.1|9126.1|352
1744811100000|2025-04-16 13:45:00|9153.9|9143.9|9160.9|9150.9|9166.9|9156.9|9149.6|9139.6|360
1744811400000|2025-04-16 13:50:00|9161.1|9151.1|9158.4|9148.4|9166.9|9156.9|9156.9|9146.9|272
1744811700000|2025-04-16 13:55:00|9158.6|9148.6|9161.6|9151.6|9167.1|9157.1|9157.6|9147.6|228
1744812000000|2025-04-16 14:00:00|9161.9|9151.9|9178.9|9168.9|9182.6|9172.6|9160.6|9150.6|321
1744812300000|2025-04-16 14:05:00|9178.6|9168.6|9174.1|9164.1|9181.9|9171.9|9167.1|9157.1|250
1744812600000|2025-04-16 14:10:00|9173.9|9163.9|9159.4|9149.4|9173.9|9163.9|9159.1|9149.1|139
1744812900000|2025-04-16 14:15:00|9159.6|9149.6|9176.1|9166.1|9177.1|9167.1|9159.1|9149.1|184
1744813200000|2025-04-16 14:20:00|9175.9|9165.9|9184.4|9174.4|9185.6|9175.6|9171.9|9161.9|413
1744813500000|2025-04-16 14:25:00|9184.1|9174.1|9180.1|9170.1|9185.1|9175.1|9176.1|9166.1|184
1744813800000|2025-04-16 14:30:00|9180.4|9170.4|9166.9|9156.9|9183.4|9173.4|9165.9|9155.9|248
1744814100000|2025-04-16 14:35:00|9167.1|9157.1|9176.1|9166.1|9177.9|9167.9|9167.1|9157.1|192
1744814400000|2025-04-16 14:40:00|9176.4|9166.4|9185.1|9175.1|9186.6|9176.6|9176.1|9166.1|169
1744814700000|2025-04-16 14:45:00|9186.4|9176.4|9191.9|9181.9|9197.1|9187.1|9180.6|9167.8|220
1744815000000|2025-04-16 14:50:00|9191.4|9181.4|9194.9|9184.9|9197.6|9187.6|9186.1|9176.1|209
1744815300000|2025-04-16 14:55:00|9195.1|9185.1|9191.1|9181.1|9198.6|9188.6|9186.9|9176.9|201
1744815600000|2025-04-16 15:00:00|9191.4|9181.4|9178.4|9168.4|9194.4|9184.4|9176.4|9166.4|231
1744815900000|2025-04-16 15:05:00|9178.6|9168.6|9171.9|9161.9|9182.5|9172.5|9171.4|9161.4|218
1744816200000|2025-04-16 15:10:00|9172.1|9162.1|9179.4|9169.4|9183.9|9173.9|9172.1|9162.1|106
1744816500000|2025-04-16 15:15:00|9180.4|9170.4|9182.6|9172.6|9185.6|9175.6|9178.6|9168.6|136
1744816800000|2025-04-16 15:20:00|9182.4|9172.4|9204.6|9194.6|9208.6|9198.6|9181.9|9171.9|214
1744817100000|2025-04-16 15:25:00|9204.4|9194.4|9198.6|9188.6|9205.1|9195.1|9195.9|9185.9|210
1744817400000|2025-04-16 15:30:00|9198.9|9188.9|9197.1|9187.1|9199.9|9189.9|9188.6|9175.3|195
1744817700000|2025-04-16 15:35:00|9196.9|9186.9|9198.4|9188.4|9204.4|9194.4|9194.4|9184.4|139
1744818000000|2025-04-16 15:40:00|9198.6|9188.6|9203.6|9193.6|9204.4|9194.4|9197.9|9187.9|158
1744818300000|2025-04-16 15:45:00|9204.1|9194.1|9206.4|9196.4|9212.9|9202.9|9200.6|9190.6|307
1744818600000|2025-04-16 15:50:00|9206.6|9196.6|9218.1|9208.1|9223.9|9210.1|9206.4|9196.4|196
1744818900000|2025-04-16 15:55:00|9218.4|9208.4|9216.1|9206.1|9220.4|9210.4|9215.9|9205.9|141
1744819200000|2025-04-16 16:00:00|9215.9|9205.9|9212.3|9202.3|9219.1|9209.1|9209.6|9199.6|101
1744819500000|2025-04-16 16:05:00|9211.4|9201.4|9207.9|9197.9|9211.4|9201.4|9202.4|9189.3|73
1744819800000|2025-04-16 16:10:00|9208.1|9198.1|9208.9|9198.9|9211.6|9201.6|9206.9|9196.9|53
1744820100000|2025-04-16 16:15:00|9209.1|9199.1|9207.9|9197.9|9209.1|9199.1|9204.1|9194.1|94
1744820400000|2025-04-16 16:20:00|9207.6|9197.6|9211.9|9201.9|9212.4|9202.4|9205.4|9195.4|243
1744820700000|2025-04-16 16:25:00|9211.6|9201.6|9210.4|9200.4|9215.1|9204.1|9208.9|9195.1|214
1744821000000|2025-04-16 16:30:00|9210.1|9200.1|9211.9|9201.9|9213.6|9203.6|9207.9|9197.9|109
1744821300000|2025-04-16 16:35:00|9211.6|9201.6|9215.6|9205.6|9216.9|9206.9|9209.1|9199.1|224
1744821600000|2025-04-16 16:40:00|9215.4|9205.4|9216.6|9206.6|9219.4|9209.4|9212.9|9202.9|201
1744821900000|2025-04-16 16:45:00|9216.9|9206.9|9209.9|9199.9|9217.4|9207.4|9208.9|9198.9|91
1744822200000|2025-04-16 16:50:00|9210.1|9200.1|9215.6|9205.6|9217.6|9207.6|9209.9|9199.9|129
1744822500000|2025-04-16 16:55:00|9215.1|9205.1|9215.1|9205.1|9221.4|9208.4|9212.9|9200.9|185
1744822800000|2025-04-16 17:00:00|9215.4|9205.4|9213.1|9203.1|9216.6|9206.6|9212|9202|61
1744823100000|2025-04-16 17:05:00|9213.9|9203.9|9213|9203|9214.1|9204.1|9212.6|9202.6|46
1744823400000|2025-04-16 17:10:00|9212.9|9202.9|9211.9|9201.9|9214|9204|9211.6|9201.6|53
1744823700000|2025-04-16 17:15:00|9212.1|9202.1|9213.9|9203.9|9213.9|9203.9|9211.6|9201.6|24
1744824000000|2025-04-16 17:20:00|9214.1|9204.1|9217|9207|9218.9|9208.9|9214.1|9204.1|111
1744824300000|2025-04-16 17:25:00|9216.8|9206.8|9220.5|9210.5|9220.5|9210.5|9216.1|9206.1|72
1744824600000|2025-04-16 17:30:00|9221.1|9211.1|9207.1|9197.1|9221.1|9211.1|9198.6|9183.4|186
1744824900000|2025-04-16 17:35:00|9207.3|9197.3|9217.4|9207.4|9223.3|9209.6|9207.3|9197.3|160
1744825200000|2025-04-16 17:40:00|9217.1|9207.1|9200.3|9190.3|9217.1|9207.1|9197.1|9183.4|221
1744825500000|2025-04-16 17:45:00|9199.6|9189.6|9201.3|9191.3|9204.3|9192.3|9198.1|9183.5|235
1744825800000|2025-04-16 17:50:00|9200.9|9190.9|9197.3|9187.3|9202.8|9191.5|9197|9181.8|78
1744826100000|2025-04-16 17:55:00|9197.5|9187.5|9203.6|9181.6|9204.1|9187.5|9196.8|9178.6|25
1744848000000|2025-04-17 00:00:00|9242.3|9222.3|9229.3|9219.3|9242.6|9222.6|9223.9|9203.9|83
1744848300000|2025-04-17 00:05:00|9229.8|9219.8|9231.5|9221.5|9239.4|9223.6|9228.6|9214|108
1744848600000|2025-04-17 00:10:00|9231.6|9221.6|9228.3|9218.3|9237.1|9223.3|9227.8|9217.1|101
1744848900000|2025-04-17 00:15:00|9229|9219|9224.8|9214.8|9233.6|9220.5|9224.8|9212.4|61
1744849200000|2025-04-17 00:20:00|9224.5|9214.5|9224.3|9214.3|9225.8|9215.8|9222.3|9212.3|25
1744849500000|2025-04-17 00:25:00|9224.5|9214.5|9222.3|9212.3|9230.4|9216|9222.3|9210|27
1744849800000|2025-04-17 00:30:00|9222.5|9212.5|9218.8|9208.8|9223.5|9213.5|9218|9208|29
1744850100000|2025-04-17 00:35:00|9218.5|9208.5|9220|9210|9221.9|9211.9|9210.8|9194.9|54
1744850400000|2025-04-17 00:40:00|9220.5|9210.5|9219|9209|9220.6|9210.5|9215.9|9200.6|21
1744850700000|2025-04-17 00:45:00|9218.5|9208.5|9243|9223|9243|9223|9218.5|9208.5|409
1744851000000|2025-04-17 00:50:00|9242.9|9222.9|9222.5|9212.5|9244.9|9229.8|9220.5|9207.3|292
1744851300000|2025-04-17 00:55:00|9223|9213|9228|9208|9228.5|9215.3|9220.9|9202.5|281
1744851600000|2025-04-17 01:00:00|9231.1|9211.1|9188|9178|9232.1|9212.1|9184.3|9174.3|380
1744851900000|2025-04-17 01:05:00|9187.5|9177.5|9193.8|9183.8|9198.3|9187.5|9187.5|9172.5|260
1744852200000|2025-04-17 01:10:00|9193.3|9183.3|9194.9|9184.9|9209.5|9193.8|9193|9179.5|259
1744852500000|2025-04-17 01:15:00|9194.6|9184.6|9194.3|9184.3|9207|9196.3|9191.3|9180|221
1744852800000|2025-04-17 01:20:00|9194|9184|9196.5|9186.5|9199.1|9187.3|9189.6|9174.1|119
1744853100000|2025-04-17 01:25:00|9196.3|9186.3|9172.5|9162.5|9196.3|9186.3|9172.5|9158.1|201
1744853400000|2025-04-17 01:30:00|9172|9162|9178.4|9168.4|9184.9|9170|9166.8|9156.8|333
1744853700000|2025-04-17 01:35:00|9178|9168|9177.5|9167.5|9190.5|9180.5|9175.8|9164.1|241
1744854000000|2025-04-17 01:40:00|9177.3|9167.3|9178.3|9168.3|9183.3|9173.3|9171.5|9161.5|245
1744854300000|2025-04-17 01:45:00|9178|9168|9172|9162|9181.3|9168|9169.5|9158|156
1744854600000|2025-04-17 01:50:00|9173.5|9163.5|9181.3|9171.3|9188.8|9176.3|9173.5|9163.5|176
1744854900000|2025-04-17 01:55:00|9182|9172|9178.5|9168.5|9185.5|9174.8|9176|9162.3|201
1744855200000|2025-04-17 02:00:00|9178.3|9168.3|9182.5|9172.5|9193|9178.8|9176.5|9163|294
1744855500000|2025-04-17 02:05:00|9183.3|9173.3|9195.3|9185.3|9202.4|9187.5|9181.5|9171.5|214
1744855800000|2025-04-17 02:10:00|9195|9185|9194|9184|9199.9|9186.5|9189|9179|267
1744856100000|2025-04-17 02:15:00|9193.8|9183.8|9192.9|9182.9|9200.5|9187.3|9190.8|9176.4|431
1744856400000|2025-04-17 02:20:00|9198.1|9178.1|9197.3|9187.3|9201.1|9188.8|9190.4|9178.1|228
1744856700000|2025-04-17 02:25:00|9197.5|9187.5|9199|9189|9205|9190.3|9197.3|9183.6|39
1744857000000|2025-04-17 02:30:00|9198.8|9188.8|9182.8|9172.8|9199.5|9189.5|9182.5|9172.5|177
1744857300000|2025-04-17 02:35:00|9182.5|9172.5|9192.8|9182.8|9194.3|9183.3|9180.8|9170.8|136
1744857600000|2025-04-17 02:40:00|9192.5|9182.5|9193.3|9183.3|9193.5|9183.5|9189.3|9179.3|69
1744857900000|2025-04-17 02:45:00|9193|9183|9199|9189|9202.4|9190.8|9190.3|9177|148
1744858200000|2025-04-17 02:50:00|9199.3|9189.3|9196|9186|9204.3|9191.5|9196|9184.3|129
1744858500000|2025-04-17 02:55:00|9195.8|9185.8|9200.8|9190.8|9204|9190.8|9193|9183|152
1744858800000|2025-04-17 03:00:00|9201|9191|9201.5|9191.5|9206.9|9194.3|9198.9|9185.6|130
1744859100000|2025-04-17 03:05:00|9202.3|9192.3|9211.8|9201.8|9222|9206.9|9201.5|9191.5|164
1744859400000|2025-04-17 03:10:00|9211.5|9201.5|9211.8|9201.8|9214.3|9202.8|9204.5|9190.8|282
1744859700000|2025-04-17 03:15:00|9211.3|9201.3|9210|9200|9212.8|9202.8|9206.8|9196.8|90
1744860000000|2025-04-17 03:20:00|9209.8|9199.8|9217.3|9207.3|9220.8|9210.8|9209|9199|90
1744860300000|2025-04-17 03:25:00|9217.5|9207.5|9218.8|9198.8|9221|9208|9213.5|9198.4|87
1744860600000|2025-04-17 03:30:00|9218|9198|9205.3|9195.3|9218.3|9200|9202.3|9188.3|97
1744860900000|2025-04-17 03:35:00|9205.5|9195.5|9202.3|9192.3|9205.5|9195.5|9202.3|9192.3|35
1744861200000|2025-04-17 03:40:00|9202.5|9192.5|9206.3|9196.3|9206.5|9196.5|9202.5|9192.5|28
1744861500000|2025-04-17 03:45:00|9206.5|9196.5|9204|9194|9215.5|9202.5|9204|9194|53
1744861800000|2025-04-17 03:50:00|9204.3|9194.3|9206.8|9196.8|9209.5|9199.5|9204|9194|32
1744862100000|2025-04-17 03:55:00|9206.5|9196.5|9205|9195|9208.3|9198.3|9204.8|9194.8|43
1744862400000|2025-04-17 04:00:00|9205.3|9195.3|9203.5|9193.5|9206|9196|9203.5|9193.5|33
1744862700000|2025-04-17 04:05:00|9204|9194|9192.5|9182.5|9204.3|9194.3|9191.3|9181.3|120
1744863000000|2025-04-17 04:10:00|9192.8|9182.8|9196|9186|9196.5|9186.5|9191.5|9181.5|52
1744863300000|2025-04-17 04:15:00|9196.3|9186.3|9196.8|9186.8|9197.8|9187.8|9195.5|9185.5|116
1744863600000|2025-04-17 04:20:00|9197|9187|9194.8|9184.8|9197.8|9187.8|9192.3|9182.3|218
1744863900000|2025-04-17 04:25:00|9195|9185|9199.8|9189.8|9202.1|9190.3|9194.5|9182.1|89
1744864200000|2025-04-17 04:30:00|9199.5|9189.5|9201.8|9191.8|9204|9194|9198.5|9188.5|44
1744864500000|2025-04-17 04:35:00|9202|9192|9201|9191|9202.3|9192.3|9199.3|9189.3|89
1744864800000|2025-04-17 04:40:00|9200.8|9190.8|9201.8|9191.8|9201.8|9191.8|9200|9190|39
1744865100000|2025-04-17 04:45:00|9201.5|9191.5|9201|9191|9201.5|9191.5|9198.8|9188.8|66
1744865700000|2025-04-17 04:55:00|9201.3|9191.3|9201.3|9191.3|9201.5|9191.5|9200.3|9190.3|14
1744866000000|2025-04-17 05:00:00|9201.5|9191.5|9207|9197|9207|9197|9198.3|9186.3|38
1744866300000|2025-04-17 05:05:00|9207.3|9197.3|9208.8|9198.8|9214.4|9201.3|9196.8|9186.8|198
1744866600000|2025-04-17 05:10:00|9208.6|9198.6|9207.8|9197.8|9216.1|9202.8|9205|9195|88
1744866900000|2025-04-17 05:15:00|9208.8|9198.8|9204.8|9194.8|9211|9201|9204.8|9194.8|36
1744867200000|2025-04-17 05:20:00|9204.5|9194.5|9205|9195|9206.4|9196.4|9203.5|9193.5|53
1744867500000|2025-04-17 05:25:00|9204.3|9194.3|9203.8|9183.8|9205.1|9194.3|9197.3|9183|158
1744867800000|2025-04-17 05:30:00|9203.3|9183.3|9187.3|9177.3|9203.3|9183.3|9181.5|9168.8|260
1744868100000|2025-04-17 05:35:00|9187|9177|9185.8|9175.8|9193.4|9179.3|9183.8|9171.3|131
1744868400000|2025-04-17 05:40:00|9186.3|9176.3|9180.3|9170.3|9188.3|9176.3|9178|9167.8|131
1744868700000|2025-04-17 05:45:00|9180|9170|9182.3|9172.3|9183.5|9173.5|9173|9159.1|265
1744869000000|2025-04-17 05:50:00|9182.5|9172.5|9183.5|9173.5|9188.8|9176|9180.1|9167.9|213
1744869300000|2025-04-17 05:55:00|9183.3|9173.3|9182.5|9172.5|9189.5|9175.3|9179.5|9169.4|171
1744869600000|2025-04-17 06:00:00|9182.8|9172.8|9172|9162|9184.3|9174.3|9171|9160.8|236
1744869900000|2025-04-17 06:05:00|9171|9161|9170.8|9160.8|9177.5|9165.5|9169|9155.5|176
1744870200000|2025-04-17 06:10:00|9170.5|9160.5|9177.8|9167.8|9177.8|9167.8|9168.8|9158.8|144
1744870500000|2025-04-17 06:15:00|9177.5|9167.5|9179.8|9169.8|9184.3|9174.3|9176.3|9166.3|139
1744870800000|2025-04-17 06:20:00|9180|9170|9173.8|9163.8|9180.5|9170.5|9173.3|9163.3|172
1744871100000|2025-04-17 06:25:00|9174|9164|9177.8|9167.8|9184.5|9174.5|9173|9163|133
1744871400000|2025-04-17 06:30:00|9176.3|9166.3|9161.9|9151.9|9177|9167|9158.3|9144.5|256
1744871700000|2025-04-17 06:35:00|9161.5|9151.5|9161.5|9151.5|9163.3|9153.3|9156.8|9146.8|200
1744872000000|2025-04-17 06:40:00|9162.3|9152.3|9158.3|9148.3|9167|9157|9158.3|9145.5|199
1744872300000|2025-04-17 06:45:00|9158|9148|9172.5|9162.5|9177.1|9164.4|9156.3|9146.3|153
1744872600000|2025-04-17 06:50:00|9172.3|9162.3|9166.5|9156.5|9176.1|9163.3|9166.5|9155.5|114
1744872900000|2025-04-17 06:55:00|9166.8|9156.8|9166.3|9146.3|9174.6|9161.3|9158.9|9146.3|199
1744873200000|2025-04-17 07:00:00|9166|9146|9148.6|9138.6|9169.6|9149.6|9147.1|9136|174
1744873500000|2025-04-17 07:05:00|9148.4|9138.4|9155.3|9145.3|9168.4|9155|9132.8|9118.1|192
1744873800000|2025-04-17 07:10:00|9155.5|9145.5|9143.4|9133.4|9158.8|9148.8|9141.6|9127.9|113
1744874100000|2025-04-17 07:15:00|9142.9|9132.9|9162.4|9152.4|9169.1|9159.1|9138.4|9128.4|140
1744874400000|2025-04-17 07:20:00|9162.1|9152.1|9166.9|9156.9|9171.1|9161.1|9160.1|9150.1|147
1744874700000|2025-04-17 07:25:00|9167.1|9157.1|9166.9|9156.9|9182.1|9172.1|9166.9|9156.9|152
1744875000000|2025-04-17 07:30:00|9167.1|9157.1|9181.9|9171.9|9182.1|9172.1|9167.1|9157.1|116
1744875300000|2025-04-17 07:35:00|9182.1|9172.1|9179.4|9169.4|9184.6|9174.6|9179.1|9169.1|92
1744875600000|2025-04-17 07:40:00|9179.6|9169.6|9175.4|9165.4|9181.6|9171.6|9174.6|9164.6|53
1744875900000|2025-04-17 07:45:00|9175.1|9165.1|9168.4|9158.4|9179.3|9168.9|9168.4|9158.4|66
1744876200000|2025-04-17 07:50:00|9168.1|9158.1|9171.4|9161.4|9173.6|9163.6|9167.9|9157.9|83
1744876500000|2025-04-17 07:55:00|9171.6|9161.6|9175.1|9165.1|9176.4|9166.4|9171.6|9161.6|205
1744876800000|2025-04-17 08:00:00|9174.4|9164.4|9170.1|9160.1|9178.9|9168.9|9166.4|9156.4|166
1744877100000|2025-04-17 08:05:00|9169.9|9159.9|9181.4|9171.4|9182.5|9172.5|9166.4|9156.4|135
1744877400000|2025-04-17 08:10:00|9182.1|9172.1|9185.1|9175.1|9186|9176|9180.4|9170.4|70
1744877700000|2025-04-17 08:15:00|9184.6|9174.6|9181.9|9171.9|9184.9|9174.9|9179.1|9169.1|74
1744878000000|2025-04-17 08:20:00|9181.6|9171.6|9183.9|9173.9|9184.9|9174.9|9181.6|9171.6|59
1744878300000|2025-04-17 08:25:00|9183.6|9173.6|9181.9|9171.9|9195.8|9185.8|9181.6|9171.6|117
1744878600000|2025-04-17 08:30:00|9182.1|9172.1|9179.1|9169.1|9186.1|9176.1|9178.4|9168.4|92
1744878900000|2025-04-17 08:35:00|9178.9|9168.9|9179.6|9169.6|9180.9|9170.9|9175.1|9165.1|52
1744879200000|2025-04-17 08:40:00|9179.4|9169.4|9178.1|9168.1|9182.9|9172.9|9177.1|9167.1|61
1744879500000|2025-04-17 08:45:00|9178.4|9168.4|9178.1|9168.1|9178.6|9168.6|9175.6|9165.6|34
1744879800000|2025-04-17 08:50:00|9177.4|9167.4|9168.6|9158.6|9178.1|9168.1|9166.4|9156.4|50
1744880100000|2025-04-17 08:55:00|9168.4|9158.4|9174.1|9164.1|9174.9|9164.9|9168.4|9158.4|86
1744880400000|2025-04-17 09:00:00|9173.9|9163.9|9168.9|9158.9|9174.1|9164.1|9168.9|9158.9|60
1744880700000|2025-04-17 09:05:00|9169.1|9159.1|9169.4|9159.4|9171.4|9161.4|9159.9|9149.9|94
1744881000000|2025-04-17 09:10:00|9170.1|9160.1|9156.4|9146.4|9170.1|9160.1|9154.6|9144.6|77
1744881300000|2025-04-17 09:15:00|9156.1|9146.1|9154.6|9144.6|9159.9|9149.9|9152.9|9142.9|75
1744881600000|2025-04-17 09:20:00|9155.4|9145.4|9159.9|9149.9|9160.4|9150.4|9155.4|9145.4|74
1744881900000|2025-04-17 09:25:00|9160.1|9150.1|9147.8|9137.8|9160.9|9150.9|9144.4|9134.4|70
1744882200000|2025-04-17 09:30:00|9147.9|9137.9|9149.9|9139.9|9153.1|9143.1|9147.6|9137.6|97
1744882500000|2025-04-17 09:35:00|9149.6|9139.6|9148.1|9138.1|9151.9|9141.9|9141.4|9131.4|121
1744882800000|2025-04-17 09:40:00|9147.9|9137.9|9158.9|9148.9|9158.9|9148.9|9147.9|9137.9|70
1744883100000|2025-04-17 09:45:00|9159.1|9149.1|9156.1|9146.1|9162.1|9152.1|9153.4|9143.4|75
1744883400000|2025-04-17 09:50:00|9156.4|9146.4|9153.9|9143.9|9158.6|9148.6|9152.9|9142.9|104
1744883700000|2025-04-17 09:55:00|9153.6|9143.6|9158.4|9148.4|9162.9|9152.9|9153.1|9143.1|83
1744884000000|2025-04-17 10:00:00|9158.1|9148.1|9150.1|9140.1|9164.6|9154.6|9149.4|9139.4|118
1744884300000|2025-04-17 10:05:00|9149.9|9139.9|9156.1|9146.1|9157.4|9147.4|9149.9|9139.9|74
1744884600000|2025-04-17 10:10:00|9156.4|9146.4|9151.9|9141.9|9158.6|9148.6|9144.6|9134.6|99
1744884900000|2025-04-17 10:15:00|9151.6|9141.6|9127.9|9117.9|9154.1|9144.1|9123.9|9113.9|177
1744885200000|2025-04-17 10:20:00|9127.6|9117.6|9131.9|9121.9|9131.9|9121.9|9123.6|9113.6|91
1744885500000|2025-04-17 10:25:00|9132.1|9122.1|9135.6|9125.6|9145.6|9135.6|9132.1|9122.1|106
1744885800000|2025-04-17 10:30:00|9135.9|9125.9|9144.9|9134.9|9152.9|9138.6|9135.6|9125.6|97
1744886100000|2025-04-17 10:35:00|9144.6|9134.6|9147.6|9137.6|9152.1|9142.1|9144.6|9134.6|59
1744886400000|2025-04-17 10:40:00|9148.1|9138.1|9150.9|9140.9|9150.9|9140.9|9147.4|9137.4|49
1744886700000|2025-04-17 10:45:00|9150.6|9140.6|9149.6|9139.6|9154.6|9141.9|9144.4|9134.4|142
1744887000000|2025-04-17 10:50:00|9149.4|9139.4|9146.1|9136.1|9149.4|9139.4|9146.1|9136.1|40
1744887300000|2025-04-17 10:55:00|9145.9|9135.9|9140.1|9130.1|9145.9|9135.9|9139.9|9129.9|74
1744887600000|2025-04-17 11:00:00|9140.4|9130.4|9149.1|9139.1|9150.6|9140.6|9139.9|9129.9|87
1744887900000|2025-04-17 11:05:00|9149.4|9139.4|9158.4|9148.4|9158.4|9148.4|9147.6|9137.6|39
1744888200000|2025-04-17 11:10:00|9158.9|9148.9|9152.4|9142.4|9162.1|9152.1|9148.9|9138.9|114
1744888500000|2025-04-17 11:15:00|9153.1|9143.1|9159.9|9149.9|9161.1|9151.1|9147.9|9137.9|192
1744888800000|2025-04-17 11:20:00|9158.6|9148.6|9157.4|9147.4|9161.1|9151.1|9152.6|9142.6|181
1744889100000|2025-04-17 11:25:00|9156.9|9146.9|9146.6|9136.6|9157.1|9147.1|9146.4|9136.4|120
1744889400000|2025-04-17 11:30:00|9146.1|9136.1|9137.9|9127.9|9148.1|9138.1|9135.3|9122.8|169
1744889700000|2025-04-17 11:35:00|9137.6|9127.6|9131.6|9121.6|9141.9|9128.6|9129.4|9116.3|105
1744890000000|2025-04-17 11:40:00|9131.9|9121.9|9129.4|9119.4|9132.1|9122.1|9127.6|9117.6|64
1744890300000|2025-04-17 11:45:00|9129.1|9119.1|9129.1|9119.1|9130.4|9120.4|9121|9111|75
1744890600000|2025-04-17 11:50:00|9128.9|9118.9|9122.9|9112.9|9128.9|9118.9|9121.1|9111.1|84
1744890900000|2025-04-17 11:55:00|9123.1|9113.1|9140.9|9130.9|9143.4|9133.4|9123.1|9113.1|160
1744891200000|2025-04-17 12:00:00|9141.1|9131.1|9145.4|9135.4|9156.9|9146.9|9138.4|9128.4|226
1744891500000|2025-04-17 12:05:00|9145.9|9135.9|9139.4|9129.4|9147.1|9137.1|9130.9|9120.9|135
1744891800000|2025-04-17 12:10:00|9139.6|9129.6|9148.1|9138.1|9150.8|9140.8|9139.6|9129.6|81
1744892100000|2025-04-17 12:15:00|9147.9|9137.9|9147.1|9137.1|9149.1|9139.1|9144.6|9134.6|90
1744892400000|2025-04-17 12:20:00|9146.9|9136.9|9150.1|9140.1|9153.9|9143.9|9144.4|9134.4|128
1744892700000|2025-04-17 12:25:00|9149.9|9139.9|9150.6|9140.6|9160.5|9147.4|9149.9|9139.9|201
1744893000000|2025-04-17 12:30:00|9150.4|9140.4|9159.6|9149.6|9160.4|9150.4|9146.4|9136.4|206
1744893300000|2025-04-17 12:35:00|9159.9|9149.9|9154.4|9144.4|9159.9|9149.9|9150.9|9140.9|187
1744893600000|2025-04-17 12:40:00|9154.9|9144.9|9160.4|9150.4|9160.4|9150.4|9154.9|9144.9|144
1744893900000|2025-04-17 12:45:00|9161.9|9151.9|9159.6|9149.6|9161.9|9151.9|9155.9|9145.9|130
1744894200000|2025-04-17 12:50:00|9159.9|9149.9|9165.1|9155.1|9170.1|9160.1|9158.1|9148.1|139
1744894500000|2025-04-17 12:55:00|9165.4|9155.4|9175.9|9165.9|9177.8|9167.8|9156.6|9146.6|248
1744894800000|2025-04-17 13:00:00|9176.9|9166.9|9173.9|9163.9|9185.5|9175.5|9166|9156|481
1744895100000|2025-04-17 13:05:00|9173.4|9163.4|9180.1|9170.1|9183.4|9173.4|9173.4|9163.4|346
1744895400000|2025-04-17 13:10:00|9180.4|9170.4|9169.6|9159.6|9180.4|9170.4|9166.9|9156.9|277
1744895700000|2025-04-17 13:15:00|9169.4|9159.4|9177.6|9167.6|9180.6|9170.6|9169.4|9159.4|280
1744896000000|2025-04-17 13:20:00|9179.6|9169.6|9183.4|9173.4|9184.1|9174.1|9175.1|9165.1|234
1744896300000|2025-04-17 13:25:00|9183.1|9173.1|9180.1|9170.1|9183.9|9173.9|9177.4|9167.4|191
1744896600000|2025-04-17 13:30:00|9179.9|9169.9|9178.9|9168.9|9183.9|9173.9|9167.6|9157.6|348
1744896900000|2025-04-17 13:35:00|9179.1|9169.1|9177.9|9167.9|9181.6|9171.6|9171.4|9161.4|232
1744897200000|2025-04-17 13:40:00|9178.1|9168.1|9187.4|9177.4|9189.4|9179.4|9177.4|9167.4|355
1744897500000|2025-04-17 13:45:00|9187.6|9177.6|9184.9|9174.9|9189.6|9179.6|9179.1|9169.1|244
1744897800000|2025-04-17 13:50:00|9185.1|9175.1|9183.4|9173.4|9187.1|9177.1|9178.9|9168.9|254
1744898100000|2025-04-17 13:55:00|9183.9|9173.9|9185.4|9175.4|9186.4|9176.4|9178.9|9168.9|289
1744898400000|2025-04-17 14:00:00|9184.9|9174.9|9163.9|9153.9|9185.4|9175.4|9159.9|9149.9|331
1744898700000|2025-04-17 14:05:00|9164.4|9154.4|9175.6|9165.6|9178.9|9168.9|9160.6|9150.6|264
1744899000000|2025-04-17 14:10:00|9175.9|9165.9|9180.4|9170.4|9185.9|9175.9|9173.4|9163.4|281
1744899300000|2025-04-17 14:15:00|9180.6|9170.6|9172.1|9162.1|9184.1|9174.1|9171.6|9161.6|198
1744899600000|2025-04-17 14:20:00|9171.9|9161.9|9169.9|9159.9|9173.4|9163.4|9166.4|9156.4|185
1744899900000|2025-04-17 14:25:00|9169.6|9159.6|9160.1|9150.1|9173.1|9163.1|9155.1|9145.1|201
1744900200000|2025-04-17 14:30:00|9160.4|9150.4|9149.9|9139.9|9161.9|9151.9|9145.9|9135.9|297
1744900500000|2025-04-17 14:35:00|9150.1|9140.1|9150.1|9140.1|9151.6|9141.6|9138.9|9128.9|353
1744900800000|2025-04-17 14:40:00|9150.6|9140.6|9160.4|9150.4|9163.4|9153.4|9148.9|9138.9|209
1744901100000|2025-04-17 14:45:00|9160.6|9150.6|9158.4|9148.4|9165.6|9155.6|9157.1|9147.1|228
1744901400000|2025-04-17 14:50:00|9158.1|9148.1|9146.6|9136.6|9163.9|9153.9|9142.1|9132.1|231
1744901700000|2025-04-17 14:55:00|9146.9|9136.9|9153.9|9143.9|9156.6|9146.6|9143.6|9133.6|362
1744902000000|2025-04-17 15:00:00|9153.1|9143.1|9160.1|9150.1|9169.1|9159.1|9153.1|9143.1|389
1744902300000|2025-04-17 15:05:00|9159.4|9149.4|9166.4|9156.4|9169.9|9159.9|9159.1|9149.1|333
1744902600000|2025-04-17 15:10:00|9166.6|9156.6|9192.9|9182.9|9195.4|9185.4|9166.4|9156.4|279
1744902900000|2025-04-17 15:15:00|9192.6|9182.6|9200.3|9190.3|9203.8|9192.4|9189.1|9179.1|302
1744903200000|2025-04-17 15:20:00|9200.5|9190.5|9202.9|9192.9|9202.9|9192.9|9189.6|9179.6|212
1744903500000|2025-04-17 15:25:00|9203.1|9193.1|9198.1|9188.1|9203.1|9193.1|9195.6|9185.6|167
1744903800000|2025-04-17 15:30:00|9198.4|9188.4|9200.9|9190.9|9211.3|9201.3|9198.1|9188.1|226
1744904100000|2025-04-17 15:35:00|9199.9|9189.9|9206.1|9196.1|9206.9|9196.9|9196.6|9186.6|143
1744904400000|2025-04-17 15:40:00|9205.9|9195.9|9201.1|9191.1|9207.4|9197.4|9194.9|9184.9|224
1744904700000|2025-04-17 15:45:00|9201.9|9191.9|9195.4|9185.4|9203.9|9193.9|9189|9179|326
1744905000000|2025-04-17 15:50:00|9195.6|9185.6|9194.1|9184.1|9199.4|9189.4|9190.6|9180.6|258
1744905300000|2025-04-17 15:55:00|9193.9|9183.9|9195.9|9185.9|9199.9|9189.9|9193.9|9183.9|83
1744905600000|2025-04-17 16:00:00|9196.1|9186.1|9203.9|9193.9|9209.9|9199.9|9196.1|9186.1|109
1744905900000|2025-04-17 16:05:00|9204.1|9194.1|9215.9|9205.9|9219.6|9209.6|9204.1|9194.1|231
1744906200000|2025-04-17 16:10:00|9215.6|9205.6|9217.4|9207.4|9217.4|9207.4|9206.6|9196.6|132
1744906500000|2025-04-17 16:15:00|9218.1|9208.1|9240.9|9230.9|9242.5|9232.5|9217.9|9207.9|395
1744906800000|2025-04-17 16:20:00|9241.1|9231.1|9233.6|9223.6|9241.6|9231.6|9233.6|9221.3|154
1744907100000|2025-04-17 16:25:00|9232.9|9222.9|9224.4|9214.4|9234.6|9224.6|9222.6|9212.6|111
1744907400000|2025-04-17 16:30:00|9223.9|9213.9|9218.4|9208.4|9224.6|9214.6|9214.1|9204.1|140
1744907700000|2025-04-17 16:35:00|9218.1|9208.1|9191.4|9171.4|9221.9|9210.5|9182.1|9160.1|157
1744908000000|2025-04-17 16:40:00|9191.9|9171.9|9203.8|9193.8|9219.9|9199.9|9191.9|9171.9|241
1744908300000|2025-04-17 16:45:00|9203.5|9193.5|9211.4|9201.4|9213.6|9203.6|9200|9190|210
1744908600000|2025-04-17 16:50:00|9211.6|9201.6|9215.4|9205.4|9219.6|9206.9|9209.4|9199.4|100
1744908900000|2025-04-17 16:55:00|9215.3|9205.3|9220.6|9210.6|9228.9|9218.9|9213|9203|387
1744909200000|2025-04-17 17:00:00|9220.5|9210.5|9278.5|9258.5|9281.6|9261.6|9220.5|9210.5|577
1744909500000|2025-04-17 17:05:00|9278.9|9258.9|9271.6|9261.6|9282.1|9271.3|9271.6|9258.9|100
1744909800000|2025-04-17 17:10:00|9271.9|9261.9|9258.4|9248.4|9272.1|9262.1|9258.3|9244.3|197
1744910100000|2025-04-17 17:15:00|9258.6|9248.6|9254|9244|9259.5|9249.5|9248.8|9236.9|144
1744910400000|2025-04-17 17:20:00|9253.8|9243.8|9245.4|9235.4|9259.4|9245.4|9242.6|9232.6|139
1744910700000|2025-04-17 17:25:00|9245.6|9235.6|9244|9234|9246.3|9236.3|9244|9234|42
1744911000000|2025-04-17 17:30:00|9244.4|9234.4|9250.4|9240.4|9250.9|9240.9|9244.4|9234.4|55
1744911300000|2025-04-17 17:35:00|9250.3|9240.3|9250.6|9240.6|9251|9241|9249.9|9239.9|15
1744911600000|2025-04-17 17:40:00|9251|9241|9255.1|9245.1|9255.1|9245.1|9251|9241|25
1744911900000|2025-04-17 17:45:00|9255.3|9245.3|9255.6|9245.6|9257.3|9247.3|9255.3|9245.3|24
1744912200000|2025-04-17 17:50:00|9255.8|9245.8|9273.9|9253.9|9278.4|9263|9254.9|9241.8|40
1744912500000|2025-04-17 17:55:00|9267|9257|9269.6|9247.6|9272.9|9257|9267|9247.4|11
1745193600000|2025-04-21 00:00:00|9268.9|9246.9|9268.9|9246.9|9268.9|9246.9|9268.9|9246.9|1
1745280000000|2025-04-22 00:00:00|9298.9|9278.9|9292.4|9282.4|9301.5|9286.1|9292.1|9278.6|61
1745280300000|2025-04-22 00:05:00|9292.6|9282.6|9291.1|9281.1|9297.8|9287.6|9290.5|9277.8|67
1745280600000|2025-04-22 00:10:00|9291|9281|9289.1|9279.1|9298|9282.8|9287.8|9277.1|39
1745280900000|2025-04-22 00:15:00|9289|9279|9296.5|9286.5|9299|9287.5|9288.8|9276.4|125
1745281200000|2025-04-22 00:20:00|9297.5|9287.5|9297|9287|9302.3|9288.4|9293|9278.6|64
1745281500000|2025-04-22 00:25:00|9296.8|9286.8|9296|9286|9301.1|9287.3|9290.9|9278|72
1745281800000|2025-04-22 00:30:00|9296.5|9286.5|9287.5|9277.5|9297.3|9287.3|9287.5|9277.5|66
1745282100000|2025-04-22 00:35:00|9287.8|9277.8|9281.9|9271.9|9289|9279|9281.9|9264.8|86
1745282400000|2025-04-22 00:40:00|9282.1|9272.1|9286.5|9276.5|9289.6|9276.5|9281.8|9269.4|53
1745282700000|2025-04-22 00:45:00|9286.8|9276.8|9288.3|9278.3|9290|9280|9286.8|9276.8|29
1745283000000|2025-04-22 00:50:00|9288|9278|9286.3|9276.3|9288|9278|9284.5|9274.5|68
1745283300000|2025-04-22 00:55:00|9286.5|9276.5|9296.5|9276.5|9299|9279.8|9284|9271.3|87
1745283600000|2025-04-22 01:00:00|9297|9277|9306.1|9296.1|9312.4|9302|9295.3|9275.3|345
1745283900000|2025-04-22 01:05:00|9306|9296|9311|9301|9320.6|9309.5|9306|9295.6|202
1745284200000|2025-04-22 01:10:00|9310.8|9300.8|9318.5|9308.5|9319.6|9308.5|9310.5|9297|142
1745284500000|2025-04-22 01:15:00|9318.8|9308.8|9308.3|9298.3|9323.6|9313.5|9302.8|9292.8|190
1745284800000|2025-04-22 01:20:00|9308.5|9298.5|9307.5|9287.5|9319.6|9304.6|9300.8|9286.3|246
1745285100000|2025-04-22 01:25:00|9302.5|9292.5|9291.3|9281.3|9305.8|9294.3|9283.8|9269.4|203
1745285400000|2025-04-22 01:30:00|9291|9281|9303.5|9293.5|9306.5|9296.5|9291|9278.9|229
1745285700000|2025-04-22 01:35:00|9303.3|9293.3|9302.8|9292.8|9307|9296.8|9297.5|9287|239
1745286000000|2025-04-22 01:40:00|9302.5|9292.5|9287.3|9277.3|9306|9296|9285.8|9270.8|216
1745286300000|2025-04-22 01:45:00|9287|9277|9288.5|9278.5|9294.8|9284.8|9285.8|9270.3|188
1745286600000|2025-04-22 01:50:00|9288.8|9278.8|9275|9265|9291.8|9279|9272|9260|177
1745286900000|2025-04-22 01:55:00|9274.8|9264.8|9273.3|9263.3|9276.5|9265.5|9267.3|9252.6|195
1745287200000|2025-04-22 02:00:00|9273|9263|9263.3|9253.3|9280.8|9267|9256.8|9246.8|411
1745287500000|2025-04-22 02:05:00|9263.5|9253.5|9274.8|9264.8|9274.8|9264.8|9259|9247.6|213
1745287800000|2025-04-22 02:10:00|9274.5|9264.5|9287.8|9277.8|9289.5|9279.5|9268.8|9255.1|183
1745288100000|2025-04-22 02:15:00|9287.5|9277.5|9289.5|9279.5|9296.1|9283.3|9287|9276|56
1745288400000|2025-04-22 02:20:00|9289.3|9279.3|9290.5|9280.5|9291.8|9281.8|9289|9279|21
1745288700000|2025-04-22 02:25:00|9290|9280|9286.3|9276.3|9291.6|9280|9285.8|9271.6|39
1745289000000|2025-04-22 02:30:00|9286.5|9276.5|9285|9275|9291.8|9281.8|9283.5|9269.1|154
1745289300000|2025-04-22 02:35:00|9284.8|9274.8|9282.8|9272.8|9286.8|9276.8|9281|9266.5|133
1745289600000|2025-04-22 02:40:00|9283|9273|9279.3|9269.3|9286.3|9276.3|9277.8|9267.8|188
1745289900000|2025-04-22 02:45:00|9279.8|9269.8|9276.5|9266.5|9287.5|9277.5|9276|9265.1|201
1745290200000|2025-04-22 02:50:00|9275.8|9265.8|9282.5|9272.5|9289.4|9276.8|9275.8|9265.5|188
1745290500000|2025-04-22 02:55:00|9282.8|9272.8|9290.3|9280.3|9290.8|9280.8|9282|9268.6|232
1745290800000|2025-04-22 03:00:00|9290|9280|9279|9269|9290.3|9280.3|9278.8|9266.3|264
1745291100000|2025-04-22 03:05:00|9279.3|9269.3|9288.3|9278.3|9294.3|9279.8|9279|9269|242
1745291400000|2025-04-22 03:10:00|9287.8|9277.8|9288.5|9278.5|9293.5|9283.5|9287.8|9277.8|142
1745291700000|2025-04-22 03:15:00|9288.8|9278.8|9292|9282|9295|9285|9287.8|9277.8|163
1745292000000|2025-04-22 03:20:00|9291.8|9281.8|9293.5|9283.5|9295.6|9285|9286.3|9272.9|171
1745292300000|2025-04-22 03:25:00|9293.3|9283.3|9298.8|9278.8|9301.3|9286|9289.8|9275|231
1745292600000|2025-04-22 03:30:00|9298.5|9278.5|9295.3|9285.3|9299.3|9287|9292|9277.5|52
1745292900000|2025-04-22 03:35:00|9295.5|9285.5|9301.5|9291.5|9302.3|9292.3|9295.3|9285.3|61
1745293200000|2025-04-22 03:40:00|9301.8|9291.8|9307.8|9297.8|9314.8|9299|9301.8|9291.8|45
1745293500000|2025-04-22 03:45:00|9308|9298|9305.8|9295.8|9308.8|9298.8|9305.3|9295.3|34
1745293800000|2025-04-22 03:50:00|9306.5|9296.5|9308.3|9298.3|9309.3|9299.3|9306.5|9296.5|59
1745294100000|2025-04-22 03:55:00|9308.8|9298.8|9308.5|9298.5|9309.3|9299.3|9307.8|9297.8|74
1745294400000|2025-04-22 04:00:00|9308.8|9298.8|9308.8|9298.8|9312|9300.3|9307.5|9292|87
1745294700000|2025-04-22 04:05:00|9308.5|9298.5|9312.3|9302.3|9317.9|9303.8|9308|9294.9|36
1745295000000|2025-04-22 04:10:00|9312.8|9302.8|9314.5|9304.5|9314.5|9304.5|9312.8|9302.8|30
1745295300000|2025-04-22 04:15:00|9314.3|9304.3|9316.3|9306.3|9320.4|9306.3|9313.8|9300.4|10
1745295600000|2025-04-22 04:20:00|9316|9306|9313.3|9303.3|9316|9306|9313.3|9303.3|77
1745295900000|2025-04-22 04:25:00|9312.8|9302.8|9313.3|9303.3|9317|9307|9312.5|9302.5|37
1745296200000|2025-04-22 04:30:00|9313.5|9303.5|9313.5|9303.5|9314.8|9304.8|9311.8|9301.8|37
1745296500000|2025-04-22 04:35:00|9314|9304|9316.5|9306.5|9316.5|9306.5|9314|9304|22
1745296800000|2025-04-22 04:40:00|9316.8|9306.8|9319.8|9309.8|9321.5|9311.5|9316.8|9306.8|60
1745297100000|2025-04-22 04:45:00|9319.5|9309.5|9317.8|9307.8|9319.8|9309.8|9316.8|9306.8|13
1745297400000|2025-04-22 04:50:00|9317|9307|9315.3|9305.3|9317|9307|9313.8|9303.8|77
1745297700000|2025-04-22 04:55:00|9315|9305|9317.3|9307.3|9318|9308|9314.8|9304.8|35
1745298000000|2025-04-22 05:00:00|9317.5|9307.5|9318.8|9308.8|9319.8|9309.8|9316.8|9306.8|50
1745298300000|2025-04-22 05:05:00|9319|9309|9319|9309|9320.5|9310.5|9317.8|9307.8|31
1745298600000|2025-04-22 05:10:00|9319.3|9309.3|9319.3|9309.3|9319.3|9309.3|9318.3|9308.3|22
1745298900000|2025-04-22 05:15:00|9319|9309|9315.5|9305.5|9321|9311|9315.5|9305.5|25
1745299200000|2025-04-22 05:20:00|9315.8|9305.8|9315.8|9305.8|9316.5|9306.5|9314.5|9304.5|53
1745299500000|2025-04-22 05:25:00|9316.5|9306.5|9325.3|9305.3|9326.8|9311.3|9316|9305|79
1745299800000|2025-04-22 05:30:00|9326|9306|9323.3|9313.3|9332|9321|9320.8|9305.3|316
1745300100000|2025-04-22 05:35:00|9323.5|9313.5|9324.3|9314.3|9326.5|9316.5|9317.3|9307.3|240
1745300400000|2025-04-22 05:40:00|9323.8|9313.8|9324|9314|9331.5|9321.5|9322.8|9312.8|120
1745300700000|2025-04-22 05:45:00|9324.3|9314.3|9330.8|9320.8|9331.3|9321.3|9324.3|9314.3|160
1745301000000|2025-04-22 05:50:00|9336.4|9316.4|9330.8|9320.8|9336.4|9326.3|9329.5|9315.6|191
1745301300000|2025-04-22 05:55:00|9330.5|9320.5|9331.5|9321.5|9336|9326|9327.5|9317.5|141
1745301600000|2025-04-22 06:00:00|9331.8|9321.8|9330|9320|9334|9324|9325.5|9313.3|146
1745301900000|2025-04-22 06:05:00|9336|9316|9330.5|9320.5|9340.1|9325.3|9329|9315|136
1745302200000|2025-04-22 06:10:00|9331|9321|9330|9320|9335|9325|9326.5|9313.3|184
1745302500000|2025-04-22 06:15:00|9330.5|9320.5|9313.3|9303.3|9331.5|9321.5|9313.3|9303.3|242
1745302800000|2025-04-22 06:20:00|9313|9303|9303.6|9293.6|9315|9303|9293|9283|315
1745303100000|2025-04-22 06:25:00|9303.4|9293.4|9310.4|9290.4|9315.3|9301.3|9300.8|9290|258
1745303400000|2025-04-22 06:30:00|9310.3|9290.3|9309.3|9299.3|9311.9|9300.3|9300|9288.8|259
1745303700000|2025-04-22 06:35:00|9310.8|9300.8|9307.8|9297.8|9318.9|9308.3|9303.5|9293.5|250
1745304000000|2025-04-22 06:40:00|9307.3|9297.3|9320.3|9310.3|9326.9|9314|9303.5|9293.5|190
1745304300000|2025-04-22 06:45:00|9319.8|9309.8|9322.5|9312.5|9326|9316|9318.8|9308.8|186
1745304600000|2025-04-22 06:50:00|9322.8|9312.8|9323.5|9313.5|9325.6|9314|9315.8|9305.6|215
1745304900000|2025-04-22 06:55:00|9323.3|9313.3|9323.1|9303.1|9325.6|9313.5|9317.9|9303.1|195
1745305200000|2025-04-22 07:00:00|9324.4|9304.4|9307|9297|9327.6|9308.1|9299.4|9289.4|166
1745305500000|2025-04-22 07:05:00|9306.4|9296.4|9301.6|9291.6|9320.6|9310.6|9301.4|9291.4|184
1745305800000|2025-04-22 07:10:00|9301.9|9291.9|9312.5|9302.5|9315.6|9305.6|9300.1|9290.1|223
1745306100000|2025-04-22 07:15:00|9312.3|9302.3|9305|9295|9318.4|9308.4|9298.9|9288.9|127
1745306400000|2025-04-22 07:20:00|9305.1|9295.1|9299.9|9289.9|9305.1|9295.1|9293.9|9283.9|111
1745306700000|2025-04-22 07:25:00|9299.6|9289.6|9310.4|9300.4|9310.4|9300.4|9298.9|9288.9|95
1745307000000|2025-04-22 07:30:00|9311.1|9301.1|9314.4|9304.4|9319.9|9309.9|9305.4|9295.4|140
1745307300000|2025-04-22 07:35:00|9314.1|9304.1|9306.9|9296.9|9319.1|9309.1|9304.4|9294.4|123
1745307600000|2025-04-22 07:40:00|9307.1|9297.1|9307.9|9297.9|9312.9|9302.9|9301.4|9291.4|108
1745307900000|2025-04-22 07:45:00|9307.6|9297.6|9312.6|9302.6|9312.6|9302.6|9304.4|9294.4|98
1745308200000|2025-04-22 07:50:00|9312.9|9302.9|9313.1|9303.1|9316.1|9306.1|9307.9|9297.9|129
1745308500000|2025-04-22 07:55:00|9312.9|9302.9|9304.9|9294.9|9318.9|9308.9|9304.9|9294.9|84
1745308800000|2025-04-22 08:00:00|9305.1|9295.1|9316.1|9306.1|9318.9|9308.9|9303.1|9293.1|139
1745309100000|2025-04-22 08:05:00|9316.4|9306.4|9303.9|9293.9|9316.4|9306.4|9298.6|9288.6|123
1745309400000|2025-04-22 08:10:00|9304.4|9294.4|9311.1|9301.1|9312.1|9302.1|9299.9|9289.9|120
1745309700000|2025-04-22 08:15:00|9310.9|9300.9|9304.6|9294.6|9311.1|9301.1|9302.9|9292.9|106
1745310000000|2025-04-22 08:20:00|9303.9|9293.9|9303.1|9293.1|9304.6|9294.6|9289.6|9279.6|157
1745310300000|2025-04-22 08:25:00|9303.4|9293.4|9309.9|9299.9|9315.1|9305.1|9302.6|9292.6|96
1745310600000|2025-04-22 08:30:00|9309.6|9299.6|9317.4|9307.4|9318.4|9308.4|9309.1|9299.1|93
1745310900000|2025-04-22 08:35:00|9317.6|9307.6|9315.4|9305.4|9318.6|9308.6|9311.1|9301.1|128
1745311200000|2025-04-22 08:40:00|9315.6|9305.6|9311.6|9301.6|9318.9|9308.9|9310.9|9300.9|106
1745311500000|2025-04-22 08:45:00|9311.9|9301.9|9311.6|9301.6|9315.1|9305.1|9307.6|9297.6|119
1745311800000|2025-04-22 08:50:00|9311.9|9301.9|9309.4|9299.4|9313.1|9303.1|9302.1|9292.1|188
1745312100000|2025-04-22 08:55:00|9309.1|9299.1|9320.1|9310.1|9320.9|9310.9|9304.6|9294.6|178
1745312400000|2025-04-22 09:00:00|9319.9|9309.9|9320.6|9310.6|9324.3|9314.3|9318.6|9308.6|111
1745312700000|2025-04-22 09:05:00|9320.4|9310.4|9323.4|9313.4|9323.6|9313.6|9314.6|9304.6|92
1745313000000|2025-04-22 09:10:00|9323.9|9313.9|9323.9|9313.9|9326.6|9316.6|9321.9|9311.9|74
1745313300000|2025-04-22 09:15:00|9323.6|9313.6|9323.4|9313.4|9325.1|9315.1|9320.6|9310.6|54
1745313600000|2025-04-22 09:20:00|9323.6|9313.6|9326.6|9316.6|9326.9|9316.9|9322.1|9312.1|64
1745313900000|2025-04-22 09:25:00|9326.9|9316.9|9328.4|9318.4|9333.1|9323.1|9323.9|9313.9|93
1745314200000|2025-04-22 09:30:00|9328.1|9318.1|9334.4|9324.4|9335.6|9325.6|9322.9|9312.9|112
1745314500000|2025-04-22 09:35:00|9333.9|9323.9|9334.9|9324.9|9335.4|9325.4|9329.1|9319.1|117
1745314800000|2025-04-22 09:40:00|9334.6|9324.6|9333.9|9323.9|9336.1|9326.1|9331.9|9321.9|99
1745315100000|2025-04-22 09:45:00|9333.1|9323.1|9335.6|9325.6|9336.4|9326.4|9332.1|9322.1|44
1745315400000|2025-04-22 09:50:00|9335.9|9325.9|9333.4|9323.4|9335.9|9325.9|9328.6|9318.6|50
1745315700000|2025-04-22 09:55:00|9332.9|9322.9|9330.9|9320.9|9334.6|9324.6|9330.6|9320.6|90
1745316000000|2025-04-22 10:00:00|9330.6|9320.6|9332.1|9322.1|9332.1|9322.1|9327.1|9317.1|112
1745316300000|2025-04-22 10:05:00|9332.4|9322.4|9333.6|9323.6|9334.6|9324.6|9329.6|9319.6|67
1745316600000|2025-04-22 10:10:00|9333.4|9323.4|9333.4|9323.4|9336.1|9326.1|9331.9|9321.9|95
1745316900000|2025-04-22 10:15:00|9333.1|9323.1|9330.6|9320.6|9335.1|9325.1|9329.1|9319.1|115
1745317200000|2025-04-22 10:20:00|9330.9|9320.9|9331.4|9321.4|9333.9|9323.9|9329.1|9319.1|94
1745317500000|2025-04-22 10:25:00|9331.6|9321.6|9330.6|9320.6|9335.1|9325.1|9327.6|9317.6|77
1745317800000|2025-04-22 10:30:00|9330.9|9320.9|9335.1|9325.1|9335.4|9325.4|9330.9|9320.9|75
1745318100000|2025-04-22 10:35:00|9334.9|9324.9|9335.4|9325.4|9335.6|9325.6|9333.4|9323.4|42
1745318400000|2025-04-22 10:40:00|9335.6|9325.6|9335.9|9325.9|9336.9|9326.9|9333.1|9323.1|51
1745318700000|2025-04-22 10:45:00|9336.1|9326.1|9340.1|9330.1|9341.6|9331.6|9336.1|9326.1|66
1745319000000|2025-04-22 10:50:00|9339.9|9329.9|9337.9|9327.9|9343.4|9333.4|9337.9|9327.9|80
1745319300000|2025-04-22 10:55:00|9337.6|9327.6|9334.9|9324.9|9338.9|9328.9|9334.9|9324.9|107
1745319600000|2025-04-22 11:00:00|9334.6|9324.6|9334.9|9324.9|9338.1|9328.1|9332.9|9322.9|71
1745319900000|2025-04-22 11:05:00|9335.1|9325.1|9330.6|9320.6|9338.9|9328.9|9330.6|9320.6|81
1745320200000|2025-04-22 11:10:00|9330.4|9320.4|9332.9|9322.9|9335.9|9325.9|9328.9|9318.9|75
1745320500000|2025-04-22 11:15:00|9333.1|9323.1|9329.6|9319.6|9336.9|9326.9|9328.9|9318.9|77
1745320800000|2025-04-22 11:20:00|9330.1|9320.1|9325.9|9315.9|9331.1|9321.1|9323.9|9313.9|100
1745321100000|2025-04-22 11:25:00|9324.9|9314.9|9325.9|9315.9|9329.1|9319.1|9320.3|9310.3|66
1745321400000|2025-04-22 11:30:00|9326.1|9316.1|9322.9|9312.9|9333.9|9323.9|9320.9|9310.9|159
1745321700000|2025-04-22 11:35:00|9323.1|9313.1|9302.3|9292.3|9327.6|9317.6|9300.6|9290.6|168
1745322000000|2025-04-22 11:40:00|9302.1|9292.1|9305.9|9295.9|9307.4|9297.4|9295.8|9285.8|110
1745322300000|2025-04-22 11:45:00|9307.1|9297.1|9310.6|9300.6|9314.9|9304.9|9303.1|9293.1|77
1745322600000|2025-04-22 11:50:00|9311.1|9301.1|9326.9|9316.9|9326.9|9316.9|9311.1|9301.1|130
1745322900000|2025-04-22 11:55:00|9327.1|9317.1|9328.1|9318.1|9337.1|9327.1|9326.6|9316.6|151
1745323200000|2025-04-22 12:00:00|9327.9|9317.9|9335.1|9325.1|9335.1|9325.1|9316.6|9306.6|161
1745323500000|2025-04-22 12:05:00|9335.4|9325.4|9334.4|9324.4|9338.9|9328.9|9332.1|9322.1|208
1745323800000|2025-04-22 12:10:00|9334.6|9324.6|9343.4|9333.4|9345.6|9335.6|9328.1|9318.1|254
1745324100000|2025-04-22 12:15:00|9343.6|9333.6|9356.1|9346.1|9361.1|9349.8|9343.6|9333.6|217
1745324400000|2025-04-22 12:20:00|9356.6|9346.6|9348.4|9338.4|9358.5|9348.5|9341.9|9331.9|242
1745324700000|2025-04-22 12:25:00|9348.9|9338.9|9360.4|9350.4|9368.1|9352.4|9347.1|9337.1|207
1745325000000|2025-04-22 12:30:00|9360.6|9350.6|9358.1|9348.1|9363.9|9353.9|9356.6|9346.6|183
1745325300000|2025-04-22 12:35:00|9358.4|9348.4|9344.6|9334.6|9358.4|9348.4|9344.6|9334.6|111
1745325600000|2025-04-22 12:40:00|9344.4|9334.4|9356.1|9346.1|9363.9|9353.9|9344.4|9334.4|154
1745325900000|2025-04-22 12:45:00|9356.4|9346.4|9352.4|9342.4|9361.4|9351.4|9352.4|9342.4|168
1745326200000|2025-04-22 12:50:00|9352.6|9342.6|9348.4|9338.4|9354.1|9344.1|9348.4|9338.4|86
1745326500000|2025-04-22 12:55:00|9348.9|9338.9|9352.6|9342.6|9353.9|9343.9|9345.1|9335.1|141
1745326800000|2025-04-22 13:00:00|9352.4|9342.4|9329.4|9319.4|9358.4|9348.4|9328.1|9318.1|387
1745327100000|2025-04-22 13:05:00|9328.3|9318.3|9335.6|9325.6|9337.4|9327.4|9327.4|9317.4|283
1745327400000|2025-04-22 13:10:00|9335.9|9325.9|9344.9|9334.9|9347.9|9337.9|9334.9|9324.9|237
1745327700000|2025-04-22 13:15:00|9345.1|9335.1|9349.1|9339.1|9351.9|9341.9|9340.1|9330.1|245
1745328000000|2025-04-22 13:20:00|9349.9|9339.9|9353.1|9343.1|9360.9|9350.9|9346.4|9336.4|260
1745328300000|2025-04-22 13:25:00|9353.4|9343.4|9350.1|9340.1|9356.1|9346.1|9345.6|9335.6|198
1745328600000|2025-04-22 13:30:00|9350.4|9340.4|9357.6|9347.6|9359.4|9349.4|9350.1|9340.1|266
1745328900000|2025-04-22 13:35:00|9357.9|9347.9|9368.1|9358.1|9369.4|9359.4|9355.6|9345.6|243
1745329200000|2025-04-22 13:40:00|9367.9|9357.9|9362.6|9352.6|9367.9|9357.9|9360.6|9350.6|311
1745329500000|2025-04-22 13:45:00|9362.9|9352.9|9356.4|9346.4|9367.6|9357.6|9355.4|9345.4|273
1745329800000|2025-04-22 13:50:00|9356.1|9346.1|9352.4|9342.4|9360.9|9350.9|9351.9|9341.9|212
1745330100000|2025-04-22 13:55:00|9352.6|9342.6|9349.6|9339.6|9354.4|9344.4|9347.1|9337.1|222
1745330400000|2025-04-22 14:00:00|9350.1|9340.1|9357.9|9347.9|9358.9|9348.9|9349.4|9339.4|212
1745330700000|2025-04-22 14:05:00|9358.1|9348.1|9367.4|9357.4|9368.4|9358.4|9358.1|9348.1|212
1745331000000|2025-04-22 14:10:00|9366.9|9356.9|9365.9|9355.9|9368.4|9358.4|9362.6|9352.6|246
1745331300000|2025-04-22 14:15:00|9365.6|9355.6|9357.9|9347.9|9366.9|9356.9|9356.9|9346.9|134
1745331600000|2025-04-22 14:20:00|9357.6|9347.6|9358.4|9348.4|9361.1|9351.1|9354.4|9344.4|172
1745331900000|2025-04-22 14:25:00|9358.9|9348.9|9360.9|9350.9|9365.1|9355.1|9358.9|9348.9|123
1745332200000|2025-04-22 14:30:00|9362.3|9352.3|9368.1|9358.1|9368.6|9358.6|9360.6|9350.6|146
1745332500000|2025-04-22 14:35:00|9367.4|9357.4|9369.9|9359.9|9373.1|9363.1|9364.4|9354.4|264
1745332800000|2025-04-22 14:40:00|9369.6|9359.6|9369.9|9359.9|9375.1|9365.1|9368.1|9358.1|216
1745333100000|2025-04-22 14:45:00|9370.6|9360.6|9371.6|9361.6|9372.4|9362.4|9365.1|9355.1|234
1745333400000|2025-04-22 14:50:00|9371.9|9361.9|9365.9|9355.9|9371.9|9361.9|9363.9|9353.9|226
1745333700000|2025-04-22 14:55:00|9366.4|9356.4|9368.1|9358.1|9370.4|9360.4|9362.9|9352.9|243
1745334000000|2025-04-22 15:00:00|9367.9|9357.9|9364.4|9354.4|9372.4|9362.4|9363.9|9353.9|176
1745334300000|2025-04-22 15:05:00|9364.1|9354.1|9359.6|9349.6|9367.1|9357.1|9358.4|9348.4|212
1745334600000|2025-04-22 15:10:00|9360.1|9350.1|9377.4|9367.4|9378.6|9368.6|9359.1|9349.1|228
1745334900000|2025-04-22 15:15:00|9377.6|9367.6|9371.9|9361.9|9383.6|9373.6|9368.5|9358.5|257
1745335200000|2025-04-22 15:20:00|9371.6|9361.6|9367.4|9357.4|9377.6|9367.6|9367.1|9357.1|224
1745335500000|2025-04-22 15:25:00|9367.6|9357.6|9357.4|9347.4|9369.1|9359.1|9357.1|9347.1|185
1745335800000|2025-04-22 15:30:00|9357.1|9347.1|9375.9|9365.9|9377.9|9367.9|9354.6|9344.6|270
1745336100000|2025-04-22 15:35:00|9376.1|9366.1|9374.4|9364.4|9377.1|9367.1|9370.9|9360.9|202
1745336400000|2025-04-22 15:40:00|9374.9|9364.9|9381.1|9371.1|9383.6|9373.6|9374.9|9364.9|169
1745336700000|2025-04-22 15:45:00|9381.4|9371.4|9370.9|9360.9|9386|9374|9366.9|9356.9|254
1745337000000|2025-04-22 15:50:00|9372.1|9362.1|9378.9|9368.9|9378.9|9368.9|9371.9|9361.9|180
1745337300000|2025-04-22 15:55:00|9379.4|9369.4|9385.4|9375.4|9385.9|9375.9|9377.4|9367.4|200
1745337600000|2025-04-22 16:00:00|9385.1|9375.1|9396.4|9386.4|9398.5|9386.9|9384.5|9373.4|221
1745337900000|2025-04-22 16:05:00|9396.3|9386.3|9389.4|9379.4|9397.8|9387.8|9389.4|9379.4|176
1745338200000|2025-04-22 16:10:00|9389.6|9379.6|9395.9|9385.9|9396.4|9386.4|9388.6|9378.6|192
1745338500000|2025-04-22 16:15:00|9396.1|9386.1|9396.1|9386.1|9397.9|9387.9|9389.6|9379.6|207
1745338800000|2025-04-22 16:20:00|9396.6|9386.6|9395.6|9385.6|9397.1|9387.1|9390.4|9380.4|209
1745339100000|2025-04-22 16:25:00|9395.4|9385.4|9389.9|9379.9|9395.4|9385.4|9388.9|9378.9|190
1745339400000|2025-04-22 16:30:00|9390.1|9380.1|9388.9|9378.9|9393.3|9382.4|9384.9|9373.3|137
1745339700000|2025-04-22 16:35:00|9389.1|9379.1|9388.1|9378.1|9391.6|9381.6|9386.6|9376.6|203
1745340000000|2025-04-22 16:40:00|9387.9|9377.9|9379.1|9369.1|9389.4|9379.4|9378.1|9368.1|200
1745340300000|2025-04-22 16:45:00|9378.9|9368.9|9371.9|9361.9|9379.6|9369.6|9369.4|9359.4|172
1745340600000|2025-04-22 16:50:00|9371.6|9361.6|9367.9|9357.9|9371.9|9361.9|9364.4|9354.4|135
1745340900000|2025-04-22 16:55:00|9368.1|9358.1|9385.6|9375.6|9390.1|9380.1|9367.9|9357.9|235
1745341200000|2025-04-22 17:00:00|9385.4|9375.4|9401.4|9391.4|9401.4|9391.4|9384.6|9374.6|137
1745341500000|2025-04-22 17:05:00|9400|9390|9393.4|9383.4|9403.6|9393.6|9390|9380|138
1745341800000|2025-04-22 17:10:00|9393.3|9383.3|9375.4|9355.4|9395.1|9385.1|9368.8|9353.9|285
1745342100000|2025-04-22 17:15:00|9370.5|9360.5|9377.1|9367.1|9377.8|9367.8|9369.3|9359.3|147
1745342400000|2025-04-22 17:20:00|9376.9|9366.9|9364.6|9354.6|9377.9|9367.9|9364|9352.8|166
1745342700000|2025-04-22 17:25:00|9364.9|9354.9|9362.3|9352.3|9369.8|9359.8|9361.1|9351.1|82
1745343000000|2025-04-22 17:30:00|9362.4|9352.4|9361.8|9351.8|9363.6|9353.6|9361|9351|30
1745343300000|2025-04-22 17:35:00|9360.5|9350.5|9360.5|9350.5|9361.3|9351.3|9358.9|9348.9|49
1745343600000|2025-04-22 17:40:00|9360.1|9350.1|9360.6|9350.6|9365|9355|9360.1|9350.1|111
1745343900000|2025-04-22 17:45:00|9360.3|9350.3|9363.5|9353.5|9368.3|9358.3|9358.1|9348.1|70
1745344200000|2025-04-22 17:50:00|9363.6|9353.6|9363|9353|9365.6|9355.6|9361.9|9351.9|117
1745344500000|2025-04-22 17:55:00|9368.9|9346.9|9366.1|9344.1|9370|9348|9364.1|9342.1|18
1745366400000|2025-04-23 00:00:00|9408.1|9388.1|9436.1|9416.1|9449.9|9434.3|9407.9|9387.9|90
1745366700000|2025-04-23 00:05:00|9435.9|9415.9|9459.4|9439.4|9459.9|9445.5|9430.3|9414.9|188
1745367000000|2025-04-23 00:10:00|9455.1|9445.1|9443.3|9433.3|9461|9445.8|9439.3|9427|166
1745367300000|2025-04-23 00:15:00|9443.8|9433.8|9432|9422|9444.3|9434.3|9429.5|9419.5|170
1745367600000|2025-04-23 00:20:00|9432.3|9422.3|9433|9423|9434.5|9424.5|9431|9421|148
1745367900000|2025-04-23 00:25:00|9433.3|9423.3|9452.8|9442.8|9457.1|9442.8|9431.5|9421.5|238
1745368200000|2025-04-23 00:30:00|9452.5|9442.5|9441.8|9431.8|9455.5|9445.5|9441.3|9431.3|155
1745368500000|2025-04-23 00:35:00|9441.5|9431.5|9449.8|9439.8|9450.8|9440.8|9441.5|9431.5|190
1745368800000|2025-04-23 00:40:00|9449.5|9439.5|9448.3|9438.3|9452|9442|9447.8|9437.8|177
1745369100000|2025-04-23 00:45:00|9448.5|9438.5|9453.3|9443.3|9457|9447|9448.5|9438.5|127
1745369400000|2025-04-23 00:50:00|9453.5|9443.5|9456.3|9446.3|9466.5|9456.5|9453.3|9439.9|226
1745369700000|2025-04-23 00:55:00|9455.5|9445.5|9467.5|9447.5|9469|9453.8|9451.8|9438|203
1745370000000|2025-04-23 01:00:00|9467.3|9447.3|9469.8|9459.8|9491|9475.8|9464.3|9444.3|624
1745370300000|2025-04-23 01:05:00|9469.5|9459.5|9453|9443|9483.4|9473.3|9452.8|9439.3|602
1745370600000|2025-04-23 01:10:00|9452.8|9442.8|9451|9441|9467|9457|9449.3|9434.9|458
1745370900000|2025-04-23 01:15:00|9451.5|9441.5|9449.5|9439.5|9460.3|9445.3|9444.3|9432.8|343
1745371200000|2025-04-23 01:20:00|9449|9439|9446.5|9436.5|9453.5|9443.5|9443.8|9433.8|395
1745371500000|2025-04-23 01:25:00|9446.8|9436.8|9432.5|9422.5|9454.3|9444.3|9428|9418|463
1745371800000|2025-04-23 01:30:00|9433.3|9423.3|9419.5|9409.5|9434.3|9424.3|9419.5|9409.5|417
1745372100000|2025-04-23 01:35:00|9419.8|9409.8|9428|9418|9432|9418.5|9413.5|9403.5|394
1745372400000|2025-04-23 01:40:00|9428.3|9418.3|9437.8|9427.8|9437.8|9427.8|9425|9415|477
1745372700000|2025-04-23 01:45:00|9437.5|9427.5|9430|9420|9439.5|9429.5|9427.3|9417.3|418
1745373000000|2025-04-23 01:50:00|9431|9421|9427.5|9417.5|9439.4|9426.8|9426.3|9416.3|505
1745373300000|2025-04-23 01:55:00|9427.3|9417.3|9419|9409|9429.8|9419.8|9416|9406|352
1745373600000|2025-04-23 02:00:00|9417.8|9407.8|9418.5|9408.5|9424.9|9410.8|9408.3|9398.3|434
1745373900000|2025-04-23 02:05:00|9418.3|9408.3|9415.5|9405.5|9422.3|9411.5|9413.3|9401.5|421
1745374200000|2025-04-23 02:10:00|9415.8|9405.8|9408|9398|9416.8|9406.8|9405.5|9395.5|431
1745374500000|2025-04-23 02:15:00|9408.3|9398.3|9411|9401|9417.9|9404.3|9408.3|9397.6|106
1745374800000|2025-04-23 02:20:00|9411.3|9401.3|9412|9402|9412.8|9402.8|9407.3|9397.3|116
1745375100000|2025-04-23 02:25:00|9411.8|9401.8|9414.3|9404.3|9415|9405|9409.5|9399.5|154
1745375400000|2025-04-23 02:30:00|9414.5|9404.5|9411|9401|9417.5|9407.5|9410.3|9400.3|443
1745375700000|2025-04-23 02:35:00|9411.3|9401.3|9413.8|9403.8|9419.8|9409.8|9410.8|9398.1|366
1745376000000|2025-04-23 02:40:00|9413.5|9403.5|9416|9406|9418.8|9408.8|9412.3|9402.3|345
1745376300000|2025-04-23 02:45:00|9416.3|9406.3|9418.5|9408.5|9423.8|9413.8|9415.3|9405.3|300
1745376600000|2025-04-23 02:50:00|9418.3|9408.3|9413.3|9403.3|9426.3|9413|9413.3|9403.3|312
1745376900000|2025-04-23 02:55:00|9414|9404|9392.3|9382.3|9414|9404|9387.5|9375.4|529
1745377200000|2025-04-23 03:00:00|9392|9382|9387.8|9377.8|9394.9|9383|9381.8|9371.6|345
1745377500000|2025-04-23 03:05:00|9388|9378|9402.3|9392.3|9405.5|9395.5|9386|9376|240
1745377800000|2025-04-23 03:10:00|9401.5|9391.5|9399.5|9389.5|9403.8|9393.8|9394.3|9384.3|309
1745378100000|2025-04-23 03:15:00|9400|9390|9403|9393|9403.5|9393.5|9390.5|9380.5|322
1745378400000|2025-04-23 03:20:00|9402.8|9392.8|9410.5|9400.5|9412.3|9402.3|9398.3|9384.8|293
1745378700000|2025-04-23 03:25:00|9410.3|9400.3|9421.5|9401.5|9423|9411|9409|9398|320
1745379000000|2025-04-23 03:30:00|9422.3|9402.3|9424.5|9414.5|9426|9416|9418.3|9402.3|158
1745379300000|2025-04-23 03:35:00|9424.3|9414.3|9418.5|9408.5|9427.6|9414.5|9414|9404|123
1745379600000|2025-04-23 03:40:00|9418.8|9408.8|9424|9414|9424|9414|9418.8|9408.8|89
1745379900000|2025-04-23 03:45:00|9424.3|9414.3|9425.5|9415.5|9431.4|9416.3|9420.5|9410.5|90
1745380200000|2025-04-23 03:50:00|9425.3|9415.3|9428.3|9418.3|9432|9422|9425.3|9415.3|64
1745380500000|2025-04-23 03:55:00|9428|9418|9426.3|9416.3|9428.3|9418.3|9425|9415|74
1745380800000|2025-04-23 04:00:00|9426.5|9416.5|9423.5|9413.5|9434.4|9422.3|9423.5|9409.1|48
1745381100000|2025-04-23 04:05:00|9424.3|9414.3|9423.8|9413.8|9426.5|9416.5|9423.3|9413.3|29
1745381400000|2025-04-23 04:10:00|9423.5|9413.5|9420.3|9410.3|9426.6|9413.5|9419.3|9406.6|20
1745381700000|2025-04-23 04:15:00|9420.8|9410.8|9423.8|9413.8|9424.5|9414.5|9420.8|9410.8|69
1745382000000|2025-04-23 04:20:00|9424|9414|9417.3|9407.3|9425|9415|9417.3|9407.3|60
1745382300000|2025-04-23 04:25:00|9417.5|9407.5|9420|9410|9425.6|9411.5|9417.5|9405.6|44
1745382600000|2025-04-23 04:30:00|9419.8|9409.8|9420.3|9410.3|9422.8|9412.8|9419|9409|47
1745382900000|2025-04-23 04:35:00|9420|9410|9415.5|9405.5|9420|9410|9414.8|9404.8|60
1745383200000|2025-04-23 04:40:00|9415.3|9405.3|9417.5|9407.5|9421.1|9407.8|9415.3|9401.1|58
1745383500000|2025-04-23 04:45:00|9417.8|9407.8|9419.8|9409.8|9432.1|9419.8|9415.8|9405.8|117
1745383800000|2025-04-23 04:50:00|9419|9409|9426.3|9416.3|9428|9418|9419|9409|103
1745384100000|2025-04-23 04:55:00|9426|9416|9423.3|9413.3|9426.3|9416.3|9422.5|9412.5|47
1745384400000|2025-04-23 05:00:00|9423|9413|9420|9410|9428|9413.8|9418|9406.1|89
1745384700000|2025-04-23 05:05:00|9419.8|9409.8|9420.8|9410.8|9423.8|9413.8|9419.3|9409.3|53
1745385000000|2025-04-23 05:10:00|9421|9411|9419.8|9409.8|9426.4|9414|9417.5|9406.4|71
1745385300000|2025-04-23 05:15:00|9419.5|9409.5|9425.8|9415.8|9428.5|9418.3|9419|9406|51
1745385600000|2025-04-23 05:20:00|9426|9416|9424|9414|9428.8|9418|9424|9408.8|65
1745385900000|2025-04-23 05:25:00|9423.5|9413.5|9423.8|9403.8|9428.5|9414.3|9423.3|9403.8|35
1745386200000|2025-04-23 05:30:00|9424.3|9404.3|9426|9416|9432.5|9418.3|9420.8|9404|284
1745386500000|2025-04-23 05:35:00|9426.3|9416.3|9429|9419|9432.6|9421|9419.8|9409.8|277
1745386800000|2025-04-23 05:40:00|9428.8|9418.8|9429.5|9419.5|9436.5|9422|9425|9415|173
1745387100000|2025-04-23 05:45:00|9429.3|9419.3|9422|9412|9431|9421|9421.5|9411.5|272
1745387400000|2025-04-23 05:50:00|9421.8|9411.8|9425.3|9415.3|9426.3|9416.3|9420|9410|205
1745387700000|2025-04-23 05:55:00|9425.5|9415.5|9424.8|9414.8|9426.8|9416.8|9423|9413|155
1745388000000|2025-04-23 06:00:00|9425|9415|9422.3|9412.3|9431.5|9418.3|9414.3|9404.3|325
1745388300000|2025-04-23 06:05:00|9422|9412|9430.8|9420.8|9430.8|9420.8|9417.8|9407.8|246
1745388600000|2025-04-23 06:10:00|9430.5|9420.5|9443.8|9433.8|9444.5|9434.5|9430.3|9420.3|272
1745388900000|2025-04-23 06:15:00|9444.8|9434.8|9443|9433|9449.3|9439.3|9441.8|9428.4|269
1745389200000|2025-04-23 06:20:00|9442.8|9432.8|9449|9439|9449|9439|9442.5|9432.5|274
1745389500000|2025-04-23 06:25:00|9448.8|9438.8|9449.5|9439.5|9454.9|9441.5|9447|9434.9|250
1745389800000|2025-04-23 06:30:00|9450.3|9440.3|9450|9440|9450.8|9440.8|9445.5|9435.5|271
1745390100000|2025-04-23 06:35:00|9450.3|9440.3|9448.3|9438.3|9451.8|9441.8|9444|9434|202
1745390400000|2025-04-23 06:40:00|9449|9439|9443.3|9433.3|9453.8|9443.8|9443.3|9433.3|252
1745390700000|2025-04-23 06:45:00|9444.3|9434.3|9449.5|9439.5|9450.5|9440.5|9441.5|9431.5|285
1745391000000|2025-04-23 06:50:00|9449.8|9439.8|9439|9429|9450.5|9440.5|9439|9429|285
1745391300000|2025-04-23 06:55:00|9439.3|9429.3|9437.5|9417.5|9440.8|9430.8|9426.9|9413.9|356
1745391600000|2025-04-23 07:00:00|9435.1|9415.1|9433.6|9423.6|9446.9|9432.1|9431.5|9414.6|303
1745391900000|2025-04-23 07:05:00|9434.1|9424.1|9426.1|9416.1|9436.4|9426.4|9420|9410|173
1745392200000|2025-04-23 07:10:00|9425.6|9415.6|9424.9|9414.9|9431.6|9421.6|9416.1|9406.1|264
1745392500000|2025-04-23 07:15:00|9425.1|9415.1|9418.4|9408.4|9425.1|9415.1|9411.9|9401.9|208
1745392800000|2025-04-23 07:20:00|9418.6|9408.6|9424.9|9414.9|9425.6|9415.6|9417.1|9407.1|151
1745393100000|2025-04-23 07:25:00|9425.1|9415.1|9424.1|9414.1|9425.1|9415.1|9419.6|9409.6|196
1745393400000|2025-04-23 07:30:00|9423.6|9413.6|9429.9|9419.9|9433.1|9423.1|9422.4|9412.4|240
1745393700000|2025-04-23 07:35:00|9429.6|9419.6|9424.1|9414.1|9430.6|9420.6|9420.4|9410.4|195
1745394000000|2025-04-23 07:40:00|9423.6|9413.6|9416.6|9406.6|9424.4|9414.4|9415.4|9405.4|193
1745394300000|2025-04-23 07:45:00|9416.9|9406.9|9429.6|9419.6|9429.9|9419.9|9415.1|9405.1|156
1745394600000|2025-04-23 07:50:00|9429.9|9419.9|9430.1|9420.1|9441.1|9431.1|9428.4|9418.4|169
1745394900000|2025-04-23 07:55:00|9430.4|9420.4|9429.6|9419.6|9434.4|9424.4|9427.3|9417.3|147
1745395200000|2025-04-23 08:00:00|9429.9|9419.9|9421.9|9411.9|9439.4|9429.4|9421.4|9411.4|233
1745395500000|2025-04-23 08:05:00|9422.4|9412.4|9429.4|9419.4|9429.4|9419.4|9406.9|9396.9|192
1745395800000|2025-04-23 08:10:00|9430.4|9420.4|9434.4|9424.4|9438.4|9428.4|9429.6|9419.6|150
1745396100000|2025-04-23 08:15:00|9434.6|9424.6|9435.6|9425.6|9440.6|9430.6|9431.6|9421.6|162
1745396400000|2025-04-23 08:20:00|9435.9|9425.9|9440.4|9430.4|9442.8|9430.5|9435.6|9422.8|110
1745396700000|2025-04-23 08:25:00|9440.6|9430.6|9440.6|9430.6|9441.4|9431.4|9435.1|9425.1|158
1745397000000|2025-04-23 08:30:00|9440.4|9430.4|9444.1|9434.1|9445.6|9435.6|9436.4|9426.4|192
1745397300000|2025-04-23 08:35:00|9444.4|9434.4|9450.6|9440.6|9452.6|9442.6|9441.6|9431.6|167
1745397600000|2025-04-23 08:40:00|9450.9|9440.9|9452.6|9442.6|9453.4|9443.4|9450.4|9440.4|104
1745397900000|2025-04-23 08:45:00|9452.4|9442.4|9447.6|9437.6|9453.1|9443.1|9444.1|9434.1|149
1745398200000|2025-04-23 08:50:00|9448.1|9438.1|9450.4|9440.4|9451.1|9441.1|9445.4|9435.4|85
1745398500000|2025-04-23 08:55:00|9450.1|9440.1|9452.6|9442.6|9452.6|9442.6|9448.9|9438.9|135
1745398800000|2025-04-23 09:00:00|9452.9|9442.9|9452.9|9442.9|9456.1|9446.1|9451.1|9441.1|142
1745399100000|2025-04-23 09:05:00|9452.6|9442.6|9453.6|9443.6|9453.6|9443.6|9451.4|9441.4|141
1745399400000|2025-04-23 09:10:00|9453.9|9443.9|9453.4|9443.4|9456.1|9446.1|9451.1|9441.1|114
1745399700000|2025-04-23 09:15:00|9453.1|9443.1|9452.9|9442.9|9455.1|9445.1|9449.1|9439.1|112
1745400000000|2025-04-23 09:20:00|9453.1|9443.1|9453.6|9443.6|9456.6|9446.6|9451.4|9441.4|157
1745400300000|2025-04-23 09:25:00|9453.9|9443.9|9452.4|9442.4|9456.1|9446.1|9450|9440|115
1745400600000|2025-04-23 09:30:00|9452.6|9442.6|9449.4|9439.4|9453.6|9443.6|9444.1|9434.1|131
1745400900000|2025-04-23 09:35:00|9449.1|9439.1|9454.1|9444.1|9454.9|9444.9|9448.1|9438.1|102
1745401200000|2025-04-23 09:40:00|9454.4|9444.4|9448.9|9438.9|9454.6|9444.6|9446.6|9436.6|121
1745401500000|2025-04-23 09:45:00|9449.1|9439.1|9445.1|9435.1|9452.1|9442.1|9444.9|9434.9|130
1745401800000|2025-04-23 09:50:00|9444.9|9434.9|9446.9|9436.9|9446.9|9436.9|9442.9|9432.9|122
1745402100000|2025-04-23 09:55:00|9447.1|9437.1|9443.4|9433.4|9448.1|9438.1|9442.4|9432.4|150
1745402400000|2025-04-23 10:00:00|9442.6|9432.6|9443.1|9433.1|9446.4|9436.4|9435.9|9425.9|112
1745402700000|2025-04-23 10:05:00|9442.9|9432.9|9434.4|9424.4|9444.4|9434.4|9432.6|9422.6|113
1745403000000|2025-04-23 10:10:00|9433.9|9423.9|9434.6|9424.6|9436.1|9426.1|9429.6|9419.6|91
1745403300000|2025-04-23 10:15:00|9434.4|9424.4|9443.6|9433.6|9443.9|9433.9|9434.4|9424.4|127
1745403600000|2025-04-23 10:20:00|9443.9|9433.9|9438.9|9428.9|9445.4|9435.4|9437.9|9427.9|130
1745403900000|2025-04-23 10:25:00|9438.6|9428.6|9443.1|9433.1|9445.1|9435.1|9434.9|9424.9|148
1745404200000|2025-04-23 10:30:00|9442.9|9432.9|9443.9|9433.9|9446.1|9436.1|9441.1|9431.1|135
1745404500000|2025-04-23 10:35:00|9443.6|9433.6|9447.4|9437.4|9448.6|9438.6|9442.6|9432.6|106
1745404800000|2025-04-23 10:40:00|9447.6|9437.6|9449.1|9439.1|9449.1|9439.1|9443.4|9433.4|97
1745405100000|2025-04-23 10:45:00|9449.4|9439.4|9460.4|9450.4|9460.6|9450.6|9449.1|9439.1|133
1745405400000|2025-04-23 10:50:00|9460.9|9450.9|9461.1|9451.1|9466.4|9456.4|9460.1|9450.1|172
1745405700000|2025-04-23 10:55:00|9461.4|9451.4|9456.9|9446.9|9464.1|9454.1|9455.4|9445.4|106
1745406000000|2025-04-23 11:00:00|9456.6|9446.6|9439.9|9429.9|9457.1|9447.1|9436.6|9421.3|130
1745406300000|2025-04-23 11:05:00|9439.6|9429.6|9441.1|9431.1|9445.1|9435.1|9437.6|9427.6|119
1745406600000|2025-04-23 11:10:00|9441.4|9431.4|9452.4|9442.4|9455.9|9445.9|9440.6|9430.6|121
1745406900000|2025-04-23 11:15:00|9452.6|9442.6|9457.9|9447.9|9462.1|9452.1|9450.4|9440.4|173
1745407200000|2025-04-23 11:20:00|9458.1|9448.1|9452.6|9442.6|9462.1|9452.1|9451.1|9441.1|149
1745407500000|2025-04-23 11:25:00|9452.4|9442.4|9461.1|9451.1|9461.1|9451.1|9451.1|9441.1|193
1745407800000|2025-04-23 11:30:00|9460.4|9450.4|9442.9|9432.9|9466.9|9456.9|9442.9|9432.9|170
1745408100000|2025-04-23 11:35:00|9443.6|9433.6|9441.6|9431.6|9444.6|9434.6|9436.9|9426.9|175
1745408400000|2025-04-23 11:40:00|9441.4|9431.4|9453.1|9443.1|9453.9|9443.9|9441.1|9431.1|155
1745408700000|2025-04-23 11:45:00|9453.6|9443.6|9453.6|9443.6|9460.6|9450.6|9453.1|9443.1|194
1745409000000|2025-04-23 11:50:00|9452.9|9442.9|9442.3|9432.3|9452.9|9442.9|9442.3|9431.9|202
1745409300000|2025-04-23 11:55:00|9442|9432|9449.1|9439.1|9449.9|9439.9|9441.1|9431.1|207
1745409600000|2025-04-23 12:00:00|9449.4|9439.4|9444.1|9434.1|9456.9|9446.9|9440.9|9430.9|275
1745409900000|2025-04-23 12:05:00|9443.9|9433.9|9439.1|9429.1|9445.9|9435.9|9435.6|9425.6|334
1745410200000|2025-04-23 12:10:00|9438.9|9428.9|9438.9|9428.9|9443.9|9433.9|9436.6|9426.6|226
1745410500000|2025-04-23 12:15:00|9438.6|9428.6|9437.1|9427.1|9440.1|9430.1|9435.6|9425.6|184
1745410800000|2025-04-23 12:20:00|9437.4|9427.4|9436.1|9426.1|9442.6|9432.6|9432.6|9422.6|196
1745411100000|2025-04-23 12:25:00|9436.6|9426.6|9431.6|9421.6|9437.4|9427.4|9431.4|9421.4|207
1745411400000|2025-04-23 12:30:00|9431.9|9421.9|9435.1|9425.1|9437.1|9427.1|9428.1|9418.1|238
1745411700000|2025-04-23 12:35:00|9434.9|9424.9|9444.9|9434.9|9447.4|9437.4|9433.6|9423.6|260
1745412000000|2025-04-23 12:40:00|9444.6|9434.6|9452.4|9442.4|9454.1|9444.1|9443.1|9433.1|232
1745412300000|2025-04-23 12:45:00|9452.1|9442.1|9456.1|9446.1|9459.6|9449.6|9452.1|9442.1|127
1745412600000|2025-04-23 12:50:00|9456.4|9446.4|9459.4|9449.4|9459.9|9449.9|9448.6|9438.6|207
1745412900000|2025-04-23 12:55:00|9459.9|9449.9|9453.4|9443.4|9462.1|9452.1|9453.1|9443.1|218
1745413200000|2025-04-23 13:00:00|9453.6|9443.6|9444.9|9434.9|9466.1|9456.1|9442.9|9432.9|542
1745413500000|2025-04-23 13:05:00|9444.4|9434.4|9442.6|9432.6|9452.9|9442.9|9438.9|9428.9|389
1745413800000|2025-04-23 13:10:00|9442.9|9432.9|9446.4|9436.4|9456.4|9446.4|9442.1|9432.1|333
1745414100000|2025-04-23 13:15:00|9446.1|9436.1|9428.9|9418.9|9449.4|9439.4|9428.6|9418.6|271
1745414400000|2025-04-23 13:20:00|9429.1|9419.1|9443.4|9433.4|9446.4|9436.4|9429.1|9419.1|265
1745414700000|2025-04-23 13:25:00|9443.6|9433.6|9434.4|9424.4|9445.1|9435.1|9429.9|9419.9|385
1745415000000|2025-04-23 13:30:00|9433.9|9423.9|9446.4|9436.4|9449.3|9439.3|9430.4|9420.4|450
1745415300000|2025-04-23 13:35:00|9446.6|9436.6|9456.1|9436.1|9470.9|9452|9436.1|9426.1|582
1745415600000|2025-04-23 13:40:00|9455.9|9435.9|9466.1|9456.1|9468.5|9458.5|9450.8|9435.6|673
1745415900000|2025-04-23 13:45:00|9466.4|9456.4|9456.4|9446.4|9471.4|9461.4|9455.9|9445.9|667
1745416200000|2025-04-23 13:50:00|9456.1|9446.1|9447.6|9437.6|9459.1|9449.1|9433.4|9423.4|464
1745416500000|2025-04-23 13:55:00|9446.4|9436.4|9445.3|9435.3|9453.1|9443.1|9442.1|9431.1|377
1745416800000|2025-04-23 14:00:00|9445.4|9435.4|9430.1|9420.1|9449.9|9439.9|9425.9|9415.9|530
1745417100000|2025-04-23 14:05:00|9429.9|9419.9|9427.1|9417.1|9437.4|9427.4|9419.4|9409.4|494
1745417400000|2025-04-23 14:10:00|9427.4|9417.4|9406.8|9396.8|9434.1|9424.1|9406.1|9396.1|533
1745417700000|2025-04-23 14:15:00|9406.9|9396.9|9411.6|9401.6|9413.9|9403.9|9384.1|9374.1|436
1745418000000|2025-04-23 14:20:00|9411.9|9401.9|9412.4|9402.4|9418.6|9408.6|9406.6|9396.6|463
1745418300000|2025-04-23 14:25:00|9411.9|9401.9|9405.6|9395.6|9412.9|9402.9|9401.1|9391.1|462
1745418600000|2025-04-23 14:30:00|9405.9|9395.9|9416.1|9406.1|9418.9|9408.9|9405.6|9395.6|450
1745418900000|2025-04-23 14:35:00|9415.9|9405.9|9415.4|9405.4|9419.6|9409.6|9409.6|9399.6|391
1745419200000|2025-04-23 14:40:00|9415.1|9405.1|9428.6|9418.6|9428.9|9418.9|9414.6|9404.6|388
1745419500000|2025-04-23 14:45:00|9427.9|9417.9|9440.4|9430.4|9440.4|9430.4|9426.4|9416.4|436
1745419800000|2025-04-23 14:50:00|9439.9|9429.9|9427.6|9417.6|9440.4|9430.4|9418.4|9408.4|401
1745420100000|2025-04-23 14:55:00|9427.4|9417.4|9426.6|9416.6|9431.4|9421.4|9422.6|9412.6|286
1745420400000|2025-04-23 15:00:00|9427.1|9417.1|9415.4|9405.4|9429.4|9419.4|9407.4|9397.4|516
1745420700000|2025-04-23 15:05:00|9414.9|9404.9|9404.4|9394.4|9423.1|9413.1|9400|9390|403
1745421000000|2025-04-23 15:10:00|9404.6|9394.6|9391.1|9381.1|9404.9|9394.9|9388.6|9378.6|347
1745421300000|2025-04-23 15:15:00|9390.9|9380.9|9387.6|9377.6|9392.4|9382.4|9377.9|9367.9|404
1745421600000|2025-04-23 15:20:00|9387.9|9377.9|9394.5|9384.5|9397.6|9387.6|9378.6|9368.6|503
1745421900000|2025-04-23 15:25:00|9394.3|9384.3|9379.1|9369.1|9394.4|9384.4|9378.6|9368.6|375
1745422200000|2025-04-23 15:30:00|9377.9|9367.9|9371.5|9361.5|9379.4|9369.4|9366.6|9356.6|403
1745422500000|2025-04-23 15:35:00|9371|9361|9372.9|9362.9|9379.6|9369.6|9368.6|9358.6|396
1745422800000|2025-04-23 15:40:00|9372.6|9362.6|9380.9|9370.9|9381.1|9371.1|9370.9|9360.9|316
1745423100000|2025-04-23 15:45:00|9381.1|9371.1|9388.4|9378.4|9391.1|9381.1|9381.1|9371.1|307
1745423400000|2025-04-23 15:50:00|9388.6|9378.6|9385.9|9375.9|9389.9|9379.9|9381.1|9371.1|280
1745423700000|2025-04-23 15:55:00|9386.1|9376.1|9382.1|9372.1|9386.9|9376.9|9380|9370|192
1745424000000|2025-04-23 16:00:00|9381.9|9371.9|9382.4|9372.4|9385.6|9375.6|9378.4|9368.4|141
1745424300000|2025-04-23 16:05:00|9382.1|9372.1|9379.9|9369.9|9383.9|9373.9|9378.9|9368.9|154
1745424600000|2025-04-23 16:10:00|9379.6|9369.6|9390.6|9380.6|9397.8|9384.1|9376.1|9366.1|181
1745424900000|2025-04-23 16:15:00|9390.9|9380.9|9389.9|9379.9|9392.9|9382.9|9389.4|9379.4|34
1745425200000|2025-04-23 16:20:00|9389.6|9379.6|9380.6|9370.6|9389.6|9379.6|9380.6|9370.6|70
1745425500000|2025-04-23 16:25:00|9382.1|9372.1|9377.1|9367.1|9385.4|9375.4|9377.1|9362.6|204
1745425800000|2025-04-23 16:30:00|9377.6|9367.6|9385.4|9375.4|9387.4|9377.4|9376.6|9366.6|168
1745426100000|2025-04-23 16:35:00|9385.9|9375.9|9391.4|9381.4|9395.4|9385.4|9385.4|9375.4|138
1745426400000|2025-04-23 16:40:00|9391.9|9381.9|9389.6|9379.6|9394.1|9382.6|9388.4|9374.1|120
1745426700000|2025-04-23 16:45:00|9390.1|9380.1|9383.1|9373.1|9390.1|9380.1|9382.9|9372.9|78
1745427000000|2025-04-23 16:50:00|9382.6|9372.6|9384.9|9374.9|9387.4|9377.4|9379.4|9369.4|100
1745427300000|2025-04-23 16:55:00|9385.1|9375.1|9383.8|9373.8|9388.1|9376|9381|9368.1|167
1745427600000|2025-04-23 17:00:00|9383.9|9373.9|9386.9|9376.9|9388.8|9378.8|9378.5|9363.5|123
1745427900000|2025-04-23 17:05:00|9386.6|9376.6|9382|9372|9394.1|9383.6|9382|9369.1|197
1745428200000|2025-04-23 17:10:00|9381.6|9371.6|9373.6|9363.6|9381.6|9371.6|9371|9361|102
1745428500000|2025-04-23 17:15:00|9373.8|9363.8|9374.1|9364.1|9377.1|9365.6|9370.8|9357.1|104
1745428800000|2025-04-23 17:20:00|9373.9|9363.9|9373.1|9363.1|9376.5|9366.5|9371.4|9361.4|89
1745429100000|2025-04-23 17:25:00|9372.9|9362.9|9363.6|9353.6|9372.9|9362.9|9363.6|9353.6|48
1745429400000|2025-04-23 17:30:00|9362.6|9352.6|9363.6|9353.6|9363.6|9353.6|9361.1|9351.1|75
1745429700000|2025-04-23 17:35:00|9364|9354|9362.5|9352.5|9365.8|9355.8|9361.5|9351.5|74
1745430000000|2025-04-23 17:40:00|9363.1|9353.1|9369.9|9359.9|9371.1|9361.1|9362.4|9352.4|130
1745430300000|2025-04-23 17:45:00|9369.8|9359.8|9375.5|9365.5|9375.5|9365.5|9369.6|9359.6|136
1745430600000|2025-04-23 17:50:00|9375.8|9365.8|9375.6|9355.6|9384.6|9371.4|9371|9355.1|119
1745430900000|2025-04-23 17:55:00|9376.1|9356.1|9379.5|9357.5|9379.5|9357.5|9376.1|9354.6|15
1745452800000|2025-04-24 00:00:00|9374.5|9354.5|9383.8|9363.8|9383.8|9370|9371.3|9353.9|64
1745453100000|2025-04-24 00:05:00|9378.6|9368.6|9375.8|9365.8|9378.6|9368.6|9370.6|9360.6|70
1745453400000|2025-04-24 00:10:00|9375.5|9365.5|9375.9|9365.9|9380.9|9369.3|9374.6|9360.9|78
1745453700000|2025-04-24 00:15:00|9375.6|9365.6|9390.1|9380.1|9390.1|9380.1|9374.9|9361.5|166
1745454000000|2025-04-24 00:20:00|9390.4|9380.4|9384.5|9374.5|9390.4|9380.4|9381.6|9371.6|219
1745454300000|2025-04-24 00:25:00|9384.8|9374.8|9391.8|9381.8|9391.9|9381.9|9379.8|9369.8|144
1745454600000|2025-04-24 00:30:00|9391.3|9381.3|9392.3|9382.3|9398|9383.8|9384.8|9374.8|113
1745454900000|2025-04-24 00:35:00|9392|9382|9390.5|9380.5|9401|9388.8|9389.3|9377.6|83
1745455200000|2025-04-24 00:40:00|9390.3|9380.3|9390.8|9380.8|9392.5|9382.5|9388|9378|87
1745455500000|2025-04-24 00:45:00|9390.5|9380.5|9389.3|9379.3|9392|9382|9387.5|9377.5|80
1745455800000|2025-04-24 00:50:00|9389|9379|9383.5|9373.5|9390.3|9379.5|9381.8|9368.5|141
1745456100000|2025-04-24 00:55:00|9383.8|9373.8|9393.3|9373.3|9395|9378.8|9383|9372.8|103
1745456400000|2025-04-24 01:00:00|9393.5|9373.5|9392.3|9382.3|9405.3|9390.1|9387.5|9372.8|444
1745456700000|2025-04-24 01:05:00|9393.1|9383.1|9388.5|9378.5|9396.5|9386.5|9386.8|9376.8|418
1745457000000|2025-04-24 01:10:00|9388|9378|9389|9379|9392|9382|9378.3|9365.5|356
1745457300000|2025-04-24 01:15:00|9389.3|9379.3|9399|9389|9400.5|9390.5|9387.3|9377.3|357
1745457600000|2025-04-24 01:20:00|9398.8|9388.8|9396.5|9386.5|9404.8|9394.8|9394|9384|349
1745457900000|2025-04-24 01:25:00|9396.3|9386.3|9401|9391|9401.5|9391.5|9391.5|9381.5|265
1745458200000|2025-04-24 01:30:00|9402.3|9392.3|9398.5|9388.5|9403.3|9393.3|9397|9387|389
1745458500000|2025-04-24 01:35:00|9398|9388|9407|9397|9408.3|9398.3|9398|9386.9|323
1745458800000|2025-04-24 01:40:00|9406.8|9396.8|9398.3|9388.3|9406.8|9396.8|9397.5|9387.5|295
1745459100000|2025-04-24 01:45:00|9398.5|9388.5|9407.8|9397.8|9411.3|9401.3|9398.5|9388.5|323
1745459400000|2025-04-24 01:50:00|9408|9398|9397.5|9387.5|9408.3|9398.3|9397.3|9387.3|290
1745459700000|2025-04-24 01:55:00|9397.3|9387.3|9403.8|9393.8|9409.6|9396.3|9393|9379.5|413
1745460000000|2025-04-24 02:00:00|9404|9394|9411.8|9401.8|9418.5|9406.9|9397.8|9387.8|462
1745460300000|2025-04-24 02:05:00|9411.5|9401.5|9401.5|9391.5|9411.5|9401.5|9400|9390|129
1745460600000|2025-04-24 02:10:00|9401.3|9391.3|9397.5|9387.5|9404.5|9394.5|9393.8|9383.8|195
1745460900000|2025-04-24 02:15:00|9397.8|9387.8|9399.6|9389.6|9405.4|9393|9397|9384.3|121
1745461200000|2025-04-24 02:20:00|9398.4|9388.4|9403|9393|9404.8|9394.8|9398.4|9388.4|143
1745461500000|2025-04-24 02:25:00|9402.5|9392.5|9405|9395|9406.5|9396.5|9401|9391|119
1745461800000|2025-04-24 02:30:00|9404.8|9394.8|9408.8|9398.8|9413.8|9403.8|9402.5|9392.5|308
1745462100000|2025-04-24 02:35:00|9408.5|9398.5|9407|9397|9412.9|9400.8|9401.3|9387.6|238
1745462400000|2025-04-24 02:40:00|9406.8|9396.8|9407.3|9397.3|9415.3|9405.3|9404|9390.5|259
1745462700000|2025-04-24 02:45:00|9407.5|9397.5|9406|9396|9408.5|9398.5|9404.5|9394.5|198
1745463000000|2025-04-24 02:50:00|9406.3|9396.3|9399.8|9389.8|9406.8|9396.8|9397.8|9387.8|195
1745463300000|2025-04-24 02:55:00|9399.5|9389.5|9399|9389|9403.3|9393.3|9397.8|9387.8|262
1745463600000|2025-04-24 03:00:00|9399.3|9389.3|9399.5|9389.5|9402.3|9392.3|9397.3|9387.3|235
1745463900000|2025-04-24 03:05:00|9399.8|9389.8|9387.8|9377.8|9400|9390|9385.8|9375.8|288
1745464200000|2025-04-24 03:10:00|9387.5|9377.5|9384.8|9374.8|9389.3|9379.3|9382.3|9372.3|379
1745464500000|2025-04-24 03:15:00|9385|9375|9371.8|9361.8|9390.4|9377|9369.5|9359.5|400
1745464800000|2025-04-24 03:20:00|9371.5|9361.5|9375.8|9365.8|9380.3|9370.3|9369|9359|420
1745465100000|2025-04-24 03:25:00|9376.3|9366.3|9387|9367|9392.8|9380.3|9374.5|9364.3|334
1745465400000|2025-04-24 03:30:00|9386.5|9366.5|9373.3|9363.3|9386.8|9371|9373.3|9363.3|151
1745465700000|2025-04-24 03:35:00|9372.8|9362.8|9372.8|9362.8|9377.3|9367.3|9371.8|9361.8|157
1745466000000|2025-04-24 03:40:00|9372|9362|9371.8|9361.8|9374|9364|9371|9361|84
1745466300000|2025-04-24 03:45:00|9372|9362|9368|9358|9377|9367|9368|9358|120
1745466600000|2025-04-24 03:50:00|9368.3|9358.3|9368|9358|9368.3|9358.3|9368|9358|4
1745466900000|2025-04-24 03:55:00|9367.8|9357.8|9366.3|9356.3|9369.8|9359.8|9366.3|9356.3|92
1745467200000|2025-04-24 04:00:00|9365.8|9355.8|9364|9354|9369.5|9359.5|9362|9352|88
1745467500000|2025-04-24 04:05:00|9363.8|9353.8|9365.8|9355.8|9366.5|9356.5|9363.3|9353.3|68
1745467800000|2025-04-24 04:10:00|9365.5|9355.5|9363.3|9353.3|9365.8|9355.8|9363|9353|34
1745468100000|2025-04-24 04:15:00|9363|9353|9363.3|9353.3|9365.3|9355.3|9362.3|9352.3|70
1745468400000|2025-04-24 04:20:00|9363.8|9353.8|9365.5|9355.5|9367|9357|9362.8|9352.8|85
1745468700000|2025-04-24 04:25:00|9365.3|9355.3|9361|9351|9366.3|9356.3|9360.3|9350.3|101
1745469000000|2025-04-24 04:30:00|9360.8|9350.8|9368.5|9358.5|9373.6|9359|9360.8|9350.8|67
1745469300000|2025-04-24 04:35:00|9368.8|9358.8|9379.5|9369.5|9382.5|9371.3|9368.3|9358.3|77
1745469600000|2025-04-24 04:40:00|9379.3|9369.3|9383.3|9373.3|9388.8|9374.3|9377.3|9367.3|92
1745469900000|2025-04-24 04:45:00|9383|9373|9387.5|9377.5|9388.8|9378.8|9382.5|9372.5|60
1745470200000|2025-04-24 04:50:00|9387.3|9377.3|9386.8|9376.8|9391|9379|9385.8|9370.9|59
1745470500000|2025-04-24 04:55:00|9387|9377|9388.8|9378.8|9389.8|9379.8|9387|9377|22
1745470800000|2025-04-24 05:00:00|9389|9379|9387.8|9377.8|9392.5|9382.5|9386.5|9376.5|113
1745471100000|2025-04-24 05:05:00|9388.3|9378.3|9381.5|9371.5|9390.3|9380.3|9381.3|9371.3|126
1745471400000|2025-04-24 05:10:00|9381.3|9371.3|9373|9363|9382.4|9371.5|9372.3|9361.5|63
1745471700000|2025-04-24 05:15:00|9373.3|9363.3|9377.5|9367.5|9377.8|9367.8|9367.3|9357.3|90
1745472000000|2025-04-24 05:20:00|9377.8|9367.8|9368|9358|9377.8|9367.8|9365.8|9353|125
1745472300000|2025-04-24 05:25:00|9367.8|9357.8|9377.3|9357.3|9377.8|9364.5|9367|9354.5|142
1745472600000|2025-04-24 05:30:00|9376.5|9356.5|9376.5|9366.5|9381|9367.5|9370|9352.5|303
1745472900000|2025-04-24 05:35:00|9376|9366|9375.3|9365.3|9376.3|9366.3|9367.5|9357.5|314
1745473200000|2025-04-24 05:40:00|9375.5|9365.5|9371.3|9361.3|9379|9369|9369|9359|279
1745473500000|2025-04-24 05:45:00|9371.5|9361.5|9376.5|9366.5|9379|9369|9371.5|9361.5|254
1745473800000|2025-04-24 05:50:00|9376.3|9366.3|9364.3|9354.3|9380.3|9370.3|9362.3|9352.3|253
1745474100000|2025-04-24 05:55:00|9364|9354|9359.8|9349.8|9365.9|9354|9353.8|9343.8|266
1745474400000|2025-04-24 06:00:00|9359.5|9349.5|9362.3|9352.3|9364.3|9354.3|9354|9339.8|263
1745474700000|2025-04-24 06:05:00|9366.3|9346.3|9366.8|9356.8|9368.1|9357.3|9357|9343.8|259
1745475000000|2025-04-24 06:10:00|9366.5|9356.5|9361|9351|9369|9359|9360|9350|398
1745475300000|2025-04-24 06:15:00|9361.3|9351.3|9362.8|9352.8|9366.3|9356.3|9357.3|9347.3|336
1745475600000|2025-04-24 06:20:00|9362.3|9352.3|9364.8|9354.8|9365.5|9355.5|9356|9346|299
1745475900000|2025-04-24 06:25:00|9365|9355|9367.3|9357.3|9369|9359|9364.8|9354.8|354
1745476200000|2025-04-24 06:30:00|9367|9357|9374.5|9364.5|9374.5|9364.5|9365.5|9351.3|264
1745476500000|2025-04-24 06:35:00|9374.3|9364.3|9369.5|9359.5|9375.8|9365.8|9365.3|9355.3|175
1745476800000|2025-04-24 06:40:00|9369.3|9359.3|9370.3|9360.3|9372.3|9362.3|9365.3|9355.3|251
1745477100000|2025-04-24 06:45:00|9370.5|9360.5|9371.3|9361.3|9375.8|9362.5|9368.5|9355.8|266
1745477400000|2025-04-24 06:50:00|9371.5|9361.5|9375.8|9365.8|9378.3|9368.3|9371.5|9361.5|337
1745477700000|2025-04-24 06:55:00|9375.5|9365.5|9375.4|9355.4|9378.1|9366.6|9366.9|9351.6|410
1745478000000|2025-04-24 07:00:00|9372.4|9352.4|9392.4|9382.4|9396.3|9386.3|9372.4|9352.4|341
1745478300000|2025-04-24 07:05:00|9392.6|9382.6|9381.9|9371.9|9393.9|9383.9|9376.1|9366.1|370
1745478600000|2025-04-24 07:10:00|9382.4|9372.4|9374.9|9364.9|9382.6|9372.6|9367.9|9357.9|223
1745478900000|2025-04-24 07:15:00|9375.1|9365.1|9382.4|9372.4|9383.1|9373.1|9368.1|9358.1|206
1745479200000|2025-04-24 07:20:00|9382.6|9372.6|9391.6|9381.6|9399.3|9387.1|9381.6|9371.6|238
1745479500000|2025-04-24 07:25:00|9391.1|9381.1|9389.4|9379.4|9391.6|9381.6|9376.9|9366.9|161
1745479800000|2025-04-24 07:30:00|9389.1|9379.1|9384.6|9374.6|9392.9|9382.9|9382.6|9372.6|181
1745480100000|2025-04-24 07:35:00|9384.9|9374.9|9376.9|9366.9|9386.6|9376.6|9376.4|9366.4|234
1745480400000|2025-04-24 07:40:00|9376.6|9366.6|9386.1|9376.1|9386.6|9376.6|9373.4|9363.4|180
1745480700000|2025-04-24 07:45:00|9386.4|9376.4|9391.4|9381.4|9392.9|9382.9|9383.9|9373.9|152
1745481000000|2025-04-24 07:50:00|9391.6|9381.6|9388.4|9378.4|9393.4|9383.4|9386.1|9376.1|172
1745481300000|2025-04-24 07:55:00|9388.6|9378.6|9393.6|9383.6|9396.9|9386.9|9383.6|9373.6|202
1745481600000|2025-04-24 08:00:00|9394.4|9384.4|9393.9|9383.9|9413|9403|9389.9|9379.9|266
1745481900000|2025-04-24 08:05:00|9394.1|9384.1|9390.9|9380.9|9396.9|9386.9|9390|9380|240
1745482200000|2025-04-24 08:10:00|9391.1|9381.1|9393.4|9383.4|9399.9|9389.1|9389.9|9379.9|234
1745482500000|2025-04-24 08:15:00|9393.6|9383.6|9392.6|9382.6|9401.4|9391.4|9391.6|9381.6|232
1745482800000|2025-04-24 08:20:00|9392.1|9382.1|9399.6|9389.6|9401.9|9391.9|9391.9|9381.9|158
1745483100000|2025-04-24 08:25:00|9399.4|9389.4|9403.6|9393.6|9408.9|9397.6|9397.9|9387.9|184
1745483400000|2025-04-24 08:30:00|9403.9|9393.9|9407.1|9397.1|9408.4|9398.4|9399.9|9389.9|185
1745483700000|2025-04-24 08:35:00|9407.6|9397.6|9407.1|9397.1|9408.1|9398.1|9398.1|9388.1|274
1745484000000|2025-04-24 08:40:00|9407.4|9397.4|9404.1|9394.1|9407.4|9397.4|9399.4|9389.4|251
1745484300000|2025-04-24 08:45:00|9403.9|9393.9|9401.9|9391.9|9405.4|9395.4|9397.6|9387.6|144
1745484600000|2025-04-24 08:50:00|9402.1|9392.1|9408.9|9398.9|9408.9|9398.9|9401.4|9391.4|167
1745484900000|2025-04-24 08:55:00|9408.6|9398.6|9403.1|9393.1|9408.6|9398.6|9400.1|9390.1|157
1745485200000|2025-04-24 09:00:00|9403.4|9393.4|9400.9|9390.9|9407.6|9397.6|9400.6|9390.6|180
1745485500000|2025-04-24 09:05:00|9401.1|9391.1|9403.9|9393.9|9404.9|9394.9|9398.9|9388.9|178
1745485800000|2025-04-24 09:10:00|9404.1|9394.1|9401.9|9391.9|9405.4|9395.4|9398.4|9388.4|166
1745486100000|2025-04-24 09:15:00|9401.6|9391.6|9400.6|9390.6|9402.4|9392.4|9398.1|9388.1|142
1745486400000|2025-04-24 09:20:00|9400.9|9390.9|9406.6|9396.6|9406.6|9396.6|9400.9|9390.9|189
1745486700000|2025-04-24 09:25:00|9406.4|9396.4|9418.1|9408.1|9420.6|9410.6|9406.4|9396.4|130
1745487000000|2025-04-24 09:30:00|9418.4|9408.4|9413.9|9403.9|9421.6|9411.6|9413.6|9403.6|102
1745487300000|2025-04-24 09:35:00|9413.1|9403.1|9409.6|9399.6|9413.6|9403.6|9407.9|9397.9|76
1745487600000|2025-04-24 09:40:00|9409.9|9399.9|9415.1|9405.1|9418.9|9407.1|9409.4|9398.9|204
1745487900000|2025-04-24 09:45:00|9415.4|9405.4|9420.9|9410.9|9420.9|9410.9|9415.4|9405.4|182
1745488200000|2025-04-24 09:50:00|9420.4|9410.4|9418.4|9408.4|9422.1|9412.1|9416.4|9406.4|128
1745488500000|2025-04-24 09:55:00|9418.1|9408.1|9421.9|9411.9|9422.4|9412.4|9416.4|9406.4|152
1745488800000|2025-04-24 10:00:00|9422.1|9412.1|9429.9|9419.9|9430.6|9420.6|9421.9|9411.9|156
1745489100000|2025-04-24 10:05:00|9430.1|9420.1|9432.9|9422.9|9434.6|9424.6|9428.6|9418.6|158
1745489400000|2025-04-24 10:10:00|9432.4|9422.4|9443.6|9433.6|9443.6|9433.6|9432.4|9422.4|121
1745489700000|2025-04-24 10:15:00|9443.9|9433.9|9442.6|9432.6|9452.4|9442.4|9442.4|9432.4|95
1745490000000|2025-04-24 10:20:00|9442.1|9432.1|9438.6|9428.6|9443.1|9433.1|9437.9|9427.9|121
1745490300000|2025-04-24 10:25:00|9438.4|9428.4|9440.6|9430.6|9441.1|9431.1|9437.9|9427.9|113
1745490600000|2025-04-24 10:30:00|9440.9|9430.9|9439.6|9429.6|9441.1|9431.1|9437.9|9427.9|135
1745490900000|2025-04-24 10:35:00|9439.9|9429.9|9437.6|9427.6|9440.1|9430.1|9435.6|9425.6|66
1745491200000|2025-04-24 10:40:00|9437.4|9427.4|9443.1|9433.1|9443.1|9433.1|9434.9|9424.9|76
1745491500000|2025-04-24 10:45:00|9442.6|9432.6|9441.6|9431.6|9444.4|9434.4|9439.6|9429.6|118
1745491800000|2025-04-24 10:50:00|9441.9|9431.9|9440.6|9430.6|9443.6|9433.6|9440.1|9430.1|120
1745492100000|2025-04-24 10:55:00|9441.1|9431.1|9438.1|9428.1|9441.1|9431.1|9436.6|9426.6|147
1745492400000|2025-04-24 11:00:00|9437.9|9427.9|9441.1|9431.1|9442.1|9432.1|9437.1|9427.1|159
1745492700000|2025-04-24 11:05:00|9440.9|9430.9|9440.4|9430.4|9441.1|9431.1|9436.9|9426.9|136
1745493000000|2025-04-24 11:10:00|9440.1|9430.1|9440.6|9430.6|9442.4|9432.4|9437.1|9427.1|114
1745493300000|2025-04-24 11:15:00|9440.9|9430.9|9436.1|9426.1|9441.9|9431.9|9435.4|9425.4|131
1745493600000|2025-04-24 11:20:00|9435.9|9425.9|9428.6|9418.6|9436.1|9426.1|9426.1|9416.1|131
1745493900000|2025-04-24 11:25:00|9428.4|9418.4|9424.4|9414.4|9430.1|9420.1|9424.1|9414.1|168
1745494200000|2025-04-24 11:30:00|9424.6|9414.6|9423.6|9413.6|9428.6|9418.6|9421.1|9411.1|168
1745494500000|2025-04-24 11:35:00|9423.4|9413.4|9414.9|9404.9|9424.6|9414.6|9411.1|9401.1|223
1745494800000|2025-04-24 11:40:00|9415.1|9405.1|9412.1|9402.1|9417.4|9407.4|9408.3|9398.3|184
1745495100000|2025-04-24 11:45:00|9412.4|9402.4|9404.1|9394.1|9412.6|9402.6|9403.4|9393.4|183
1745495400000|2025-04-24 11:50:00|9404.4|9394.4|9397.1|9387.1|9404.4|9394.4|9391.1|9381.1|190
1745495700000|2025-04-24 11:55:00|9397.4|9387.4|9402.4|9392.4|9405.6|9395.6|9395.9|9385.9|191
1745496000000|2025-04-24 12:00:00|9402.6|9392.6|9407.4|9397.4|9409.6|9399.6|9402.6|9392.6|189
1745496300000|2025-04-24 12:05:00|9407.6|9397.6|9404.6|9394.6|9410.4|9400.4|9402.1|9392.1|145
1745496600000|2025-04-24 12:10:00|9404.9|9394.9|9405.4|9395.4|9409.1|9399.1|9401.9|9391.9|160
1745496900000|2025-04-24 12:15:00|9405.1|9395.1|9404.6|9394.6|9410.1|9400.1|9402.9|9392.9|177
1745497200000|2025-04-24 12:20:00|9404.4|9394.4|9406.9|9396.9|9409.9|9399.9|9401.9|9391.9|219
1745497500000|2025-04-24 12:25:00|9406.6|9396.6|9408.9|9398.9|9410.6|9400.6|9406.6|9396.6|139
1745497800000|2025-04-24 12:30:00|9408.6|9398.6|9399.4|9389.4|9408.6|9398.6|9398.9|9388.9|298
1745498100000|2025-04-24 12:35:00|9399.6|9389.6|9399.1|9389.1|9400.4|9390.4|9396.4|9386.4|144
1745498400000|2025-04-24 12:40:00|9399.4|9389.4|9400.1|9390.1|9403.4|9393.4|9396.9|9386.9|128
1745498700000|2025-04-24 12:45:00|9399.9|9389.9|9401.1|9391.1|9404.4|9394.4|9396.4|9386.4|167
1745499000000|2025-04-24 12:50:00|9400.9|9390.9|9397.6|9387.6|9403.1|9393.1|9397.4|9387.4|96
1745499300000|2025-04-24 12:55:00|9397.9|9387.9|9388.9|9378.9|9398.1|9388.1|9384.6|9374.6|179
1745499600000|2025-04-24 13:00:00|9388.6|9378.6|9391.6|9381.6|9394.6|9384.6|9380.9|9370.9|533
1745499900000|2025-04-24 13:05:00|9391.4|9381.4|9388.1|9378.1|9395.9|9385.9|9381.9|9371.9|511
1745500200000|2025-04-24 13:10:00|9387.6|9377.6|9381.6|9371.6|9390.9|9380.9|9379.1|9369.1|322
1745500500000|2025-04-24 13:15:00|9381.9|9371.9|9380.4|9370.4|9385.1|9375.1|9375.4|9365.4|335
1745500800000|2025-04-24 13:20:00|9380.9|9370.9|9387.9|9377.9|9388.4|9378.4|9379.1|9369.1|286
1745501100000|2025-04-24 13:25:00|9387.6|9377.6|9384.1|9374.1|9393.6|9383.6|9384.1|9374.1|230
1745501400000|2025-04-24 13:30:00|9384.9|9374.9|9384.9|9374.9|9386.6|9376.6|9374.6|9364.6|397
1745501700000|2025-04-24 13:35:00|9384.6|9374.6|9390.1|9380.1|9390.4|9380.4|9382.6|9372.6|375
1745502000000|2025-04-24 13:40:00|9390.4|9380.4|9388.1|9378.1|9392.4|9382.4|9383.9|9373.9|319
1745502300000|2025-04-24 13:45:00|9388.4|9378.4|9387.1|9377.1|9394.1|9384.1|9386.4|9376.4|346
1745502600000|2025-04-24 13:50:00|9386.9|9376.9|9401.9|9391.9|9402.4|9392.4|9381.4|9371.4|397
1745502900000|2025-04-24 13:55:00|9401.6|9391.6|9403.6|9393.6|9408.6|9398.6|9398.4|9387.4|400
1745503200000|2025-04-24 14:00:00|9403.9|9393.9|9395.9|9385.9|9404.9|9394.9|9395.9|9385.9|356
1745503500000|2025-04-24 14:05:00|9396.1|9386.1|9400.1|9390.1|9400.4|9390.4|9389.1|9379.1|338
1745503800000|2025-04-24 14:10:00|9399.6|9389.6|9399.1|9389.1|9401.6|9391.6|9393.9|9383.9|301
1745504100000|2025-04-24 14:15:00|9398.6|9388.6|9389.6|9379.6|9398.9|9388.9|9385.1|9375.1|306
1745504400000|2025-04-24 14:20:00|9389.4|9379.4|9397.9|9387.9|9399.9|9389.9|9387.6|9377.6|234
1745504700000|2025-04-24 14:25:00|9398.1|9388.1|9403.4|9393.4|9406.4|9396.4|9395.9|9385.9|266
1745505000000|2025-04-24 14:30:00|9403.1|9393.1|9395.1|9385.1|9403.1|9393.1|9395.1|9385.1|303
1745505300000|2025-04-24 14:35:00|9394.9|9384.9|9396.1|9386.1|9398.9|9388.9|9392.1|9382.1|309
1745505600000|2025-04-24 14:40:00|9396.4|9386.4|9405.1|9395.1|9405.9|9395.9|9395.9|9385.9|361
1745505900000|2025-04-24 14:45:00|9405.4|9395.4|9403.9|9393.9|9412.4|9402.4|9398.1|9388.1|305
1745506200000|2025-04-24 14:50:00|9404.1|9394.1|9406.1|9396.1|9407.1|9397.1|9400.1|9390.1|408
1745506500000|2025-04-24 14:55:00|9405.9|9395.9|9411.1|9401.1|9412.4|9402.4|9404.9|9394.9|382
1745506800000|2025-04-24 15:00:00|9411.4|9401.4|9405.1|9395.1|9411.4|9401.4|9404.4|9394.4|334
1745507100000|2025-04-24 15:05:00|9404.9|9394.9|9403.1|9393.1|9405.6|9395.6|9400.9|9390.9|240
1745507400000|2025-04-24 15:10:00|9402.9|9392.9|9408.1|9398.1|9409.9|9399.9|9402.9|9392.9|243
1745507700000|2025-04-24 15:15:00|9408.4|9398.4|9395.6|9385.6|9409.1|9399.1|9394.1|9384.1|229
1745508000000|2025-04-24 15:20:00|9395.4|9385.4|9386.1|9376.1|9396.1|9386.1|9380.4|9370.4|292
1745508300000|2025-04-24 15:25:00|9386.4|9376.4|9384.9|9374.9|9393.9|9383.9|9384.4|9374.4|429
1745508600000|2025-04-24 15:30:00|9385.1|9375.1|9388.1|9378.1|9391.4|9381.4|9382.9|9372.9|310
1745508900000|2025-04-24 15:35:00|9388.4|9378.4|9377.4|9367.4|9390.4|9380.4|9374.5|9364.5|308
1745509200000|2025-04-24 15:40:00|9376.9|9366.9|9378.9|9368.9|9383.1|9373.1|9374.6|9364.6|257
1745509500000|2025-04-24 15:45:00|9380.1|9370.1|9402.4|9392.4|9404.6|9394.6|9379.9|9369.9|316
1745509800000|2025-04-24 15:50:00|9403.1|9393.1|9405.4|9395.4|9409.1|9399.1|9400.9|9390.9|324
1745510100000|2025-04-24 15:55:00|9405.9|9395.9|9405.6|9395.6|9407.9|9397.9|9398.1|9388.1|286
1745510400000|2025-04-24 16:00:00|9405.9|9395.9|9411.1|9401.1|9413.1|9403.1|9405.9|9395.9|140
1745510700000|2025-04-24 16:05:00|9411.4|9401.4|9414.4|9404.4|9415.6|9405.6|9410.9|9400.9|34
1745511000000|2025-04-24 16:10:00|9414.1|9404.1|9417.9|9407.9|9419.9|9409.9|9412.6|9402.6|91
1745511300000|2025-04-24 16:15:00|9418.1|9408.1|9416.1|9406.1|9420.6|9410.6|9415.6|9405.6|83
1745511600000|2025-04-24 16:20:00|9416.4|9406.4|9418.9|9408.9|9421.1|9411.1|9416.4|9406.4|83
1745511900000|2025-04-24 16:25:00|9418.4|9408.4|9426.4|9416.4|9428.9|9418.9|9415.3|9405.3|103
1745512200000|2025-04-24 16:30:00|9426.6|9416.6|9421.6|9411.6|9426.6|9416.6|9421.6|9411.6|65
1745512500000|2025-04-24 16:35:00|9421.9|9411.9|9417.6|9407.6|9425.9|9415.9|9414.6|9404.6|91
1745512800000|2025-04-24 16:40:00|9418.1|9408.1|9425.4|9415.4|9425.6|9415.6|9416.9|9406.9|115
1745513100000|2025-04-24 16:45:00|9425.1|9415.1|9424.1|9414.1|9430.4|9416.4|9422.9|9410.4|78
1745513400000|2025-04-24 16:50:00|9424.4|9414.4|9424.4|9414.4|9428.9|9418.9|9424.1|9414.1|162
1745513700000|2025-04-24 16:55:00|9424.1|9414.1|9434.4|9424.4|9434.4|9424.4|9422.1|9412.1|308
1745514000000|2025-04-24 17:00:00|9434.1|9424.1|9433.8|9423.8|9438.8|9428.8|9429|9419|119
1745514300000|2025-04-24 17:05:00|9433.6|9423.6|9438.9|9428.9|9439.3|9429.3|9433.3|9423.3|32
1745514600000|2025-04-24 17:10:00|9439.1|9429.1|9440.5|9430.5|9441.4|9431.4|9438.1|9428.1|35
1745514900000|2025-04-24 17:15:00|9439.6|9429.6|9437.9|9427.9|9440.8|9430.8|9437.8|9427.8|90
1745515200000|2025-04-24 17:20:00|9438.1|9428.1|9447.6|9437.6|9447.9|9437.9|9437.9|9427.9|89
1745515500000|2025-04-24 17:25:00|9446.8|9436.8|9458.9|9448.9|9462|9452|9446.8|9436.8|114
1745515800000|2025-04-24 17:30:00|9458.5|9448.5|9455.8|9445.8|9463.6|9453.6|9453.4|9443.4|119
1745516100000|2025-04-24 17:35:00|9455.5|9445.5|9453|9443|9455.5|9445.5|9447.1|9437.1|72
1745516400000|2025-04-24 17:40:00|9452.9|9442.9|9450.5|9440.5|9452.9|9442.9|9447.1|9437.1|57
1745516700000|2025-04-24 17:45:00|9450.8|9440.8|9459.4|9449.4|9459.9|9449.9|9449.5|9439.5|71
1745517000000|2025-04-24 17:50:00|9459.5|9449.5|9464.1|9454.1|9466.8|9454.1|9458.1|9446.8|114
1745517300000|2025-04-24 17:55:00|9463.8|9453.8|9467.6|9445.6|9469.4|9453.8|9463.3|9443.9|17
1745539200000|2025-04-25 00:00:00|9463.6|9443.6|9458.1|9448.1|9464.8|9448.4|9455.4|9440.8|48
1745539500000|2025-04-25 00:05:00|9457.9|9447.9|9455.9|9445.9|9462.1|9450.6|9451.1|9440.1|147
1745539800000|2025-04-25 00:10:00|9455.6|9445.6|9450.9|9440.9|9456.1|9445.6|9446|9432.5|115
1745540100000|2025-04-25 00:15:00|9450.8|9440.8|9456.5|9446.5|9458.5|9448.5|9450.5|9440.5|162
1745540400000|2025-04-25 00:20:00|9456.8|9446.8|9457.3|9447.3|9459.8|9449.8|9452|9442|109
1745540700000|2025-04-25 00:25:00|9457|9447|9449.9|9439.9|9457.5|9447.5|9446|9433.9|110
1745541000000|2025-04-25 00:30:00|9450.1|9440.1|9445.3|9435.3|9450.8|9440.8|9443.5|9433.5|103
1745541300000|2025-04-25 00:35:00|9445.5|9435.5|9447.8|9437.8|9451.6|9439.3|9442.5|9431.6|140
1745541600000|2025-04-25 00:40:00|9447.5|9437.5|9449|9439|9449.8|9439.8|9444.3|9434.3|157
1745541900000|2025-04-25 00:45:00|9448.8|9438.8|9444|9434|9448.8|9438.8|9441.3|9428|120
1745542200000|2025-04-25 00:50:00|9443.8|9433.8|9436|9426|9449|9436.3|9435|9421|165
1745542500000|2025-04-25 00:55:00|9436.3|9426.3|9435|9415|9440.5|9430.5|9431.8|9414.5|109
1745542800000|2025-04-25 01:00:00|9434.5|9414.5|9432.3|9422.3|9443.3|9428.4|9428.5|9414.1|367
1745543100000|2025-04-25 01:05:00|9432.5|9422.5|9433|9423|9436.3|9426.3|9428.3|9418.3|426
1745543400000|2025-04-25 01:10:00|9432.5|9422.5|9421.8|9411.8|9432.5|9422.5|9419.8|9409.8|369
1745543700000|2025-04-25 01:15:00|9422|9412|9420.5|9410.5|9426|9416|9418|9408|334
1745544000000|2025-04-25 01:20:00|9420.8|9410.8|9411|9401|9420.8|9410.8|9410.8|9400.8|353
1745544300000|2025-04-25 01:25:00|9411.3|9401.3|9407.8|9397.8|9414.8|9404.8|9406.3|9396.3|316
1745544600000|2025-04-25 01:30:00|9408.8|9398.8|9414|9404|9416.3|9406.3|9406.3|9396.3|317
1745544900000|2025-04-25 01:35:00|9414.3|9404.3|9418.5|9408.5|9423.6|9411.3|9411|9401|395
1745545200000|2025-04-25 01:40:00|9418.3|9408.3|9413.3|9403.3|9420.8|9410.8|9412|9402|333
1745545500000|2025-04-25 01:45:00|9412.8|9402.8|9404.3|9394.3|9416.8|9406.8|9403.5|9393.5|333
1745545800000|2025-04-25 01:50:00|9404|9394|9405.8|9395.8|9406.5|9396.5|9401.8|9391.8|328
1745546100000|2025-04-25 01:55:00|9405.5|9395.5|9405.8|9395.8|9412.8|9402.8|9403.8|9393.8|400
1745546400000|2025-04-25 02:00:00|9406|9396|9423.8|9413.8|9426.5|9416.5|9402.3|9392.3|424
1745546700000|2025-04-25 02:05:00|9423.5|9413.5|9418.5|9408.5|9429|9416.3|9417.3|9407.3|330
1745547000000|2025-04-25 02:10:00|9419.3|9409.3|9419|9409|9426.8|9416.8|9417|9407|270
1745547300000|2025-04-25 02:15:00|9418.8|9408.8|9418|9408|9420.3|9410.3|9415.5|9405.5|116
1745547600000|2025-04-25 02:20:00|9418.3|9408.3|9415.3|9405.3|9418.5|9408.5|9414.3|9404.3|109
1745547900000|2025-04-25 02:25:00|9415.5|9405.5|9421.8|9411.8|9424.6|9411.8|9414.5|9403.8|128
1745548200000|2025-04-25 02:30:00|9421.3|9411.3|9427.3|9417.3|9427.8|9417.8|9413.5|9403.5|277
1745548500000|2025-04-25 02:35:00|9427.5|9417.5|9426|9416|9430.3|9420.3|9421.8|9411.8|232
1745548800000|2025-04-25 02:40:00|9425.8|9415.8|9419.5|9409.5|9425.8|9415.8|9418|9408|276
1745549100000|2025-04-25 02:45:00|9419|9409|9422.5|9412.5|9426.4|9413|9418|9404.9|189
1745549400000|2025-04-25 02:50:00|9422.3|9412.3|9421.8|9411.8|9423.5|9413.5|9419.3|9409.3|182
1745549700000|2025-04-25 02:55:00|9421.5|9411.5|9426.3|9416.3|9429.4|9417|9421.5|9408.5|303
1745550000000|2025-04-25 03:00:00|9426.5|9416.5|9430|9420|9434.3|9424.3|9423|9413|329
1745550300000|2025-04-25 03:05:00|9430.3|9420.3|9428.5|9418.5|9435.5|9425.5|9428.3|9418.3|272
1745550600000|2025-04-25 03:10:00|9428.8|9418.8|9445.8|9435.8|9451.8|9437.3|9428.5|9415.6|262
1745550900000|2025-04-25 03:15:00|9445.5|9435.5|9434.8|9424.8|9445.5|9435.5|9432.8|9422.8|313
1745551200000|2025-04-25 03:20:00|9435|9425|9447.1|9437.1|9452.3|9440.8|9431.8|9421.8|306
1745551500000|2025-04-25 03:25:00|9447|9437|9442.8|9422.8|9447.3|9437.3|9438.3|9422.8|288
1745551800000|2025-04-25 03:30:00|9443|9423|9435.3|9425.3|9444.3|9427.5|9433|9422.8|98
1745552100000|2025-04-25 03:35:00|9434.3|9424.3|9442.3|9432.3|9444|9434|9434.3|9424.3|164
1745552400000|2025-04-25 03:40:00|9442|9432|9446.5|9436.5|9450|9440|9442|9428|154
1745552700000|2025-04-25 03:45:00|9446.8|9436.8|9443|9433|9447|9437|9440.8|9430.8|145
1745553000000|2025-04-25 03:50:00|9442.8|9432.8|9446.3|9436.3|9448|9438|9442.8|9432.8|84
1745553300000|2025-04-25 03:55:00|9446|9436|9442|9432|9447|9437|9440.8|9430.8|243
1745553600000|2025-04-25 04:00:00|9441.8|9431.8|9442.3|9432.3|9443|9433|9437.8|9427.8|247
1745553900000|2025-04-25 04:05:00|9441.5|9431.5|9447.5|9437.5|9454.3|9444.3|9440.5|9430.5|97
1745554200000|2025-04-25 04:10:00|9447.3|9437.3|9446.5|9436.5|9449.5|9439.5|9444.5|9434.5|120
1745554500000|2025-04-25 04:15:00|9446.8|9436.8|9439.8|9429.8|9447.5|9437.5|9438|9428|134
1745554800000|2025-04-25 04:20:00|9440.3|9430.3|9443.3|9433.3|9443.3|9433.3|9438|9428|115
1745555100000|2025-04-25 04:25:00|9443|9433|9439.3|9429.3|9444.5|9434.5|9439.3|9429.3|90
1745555400000|2025-04-25 04:30:00|9439|9429|9439|9429|9440.5|9430.5|9434.8|9424.8|112
1745555700000|2025-04-25 04:35:00|9439.3|9429.3|9433.5|9423.5|9439.5|9429.5|9432.8|9422.8|104
1745556000000|2025-04-25 04:40:00|9433.8|9423.8|9434.8|9424.8|9439.3|9426.8|9431.3|9419.3|137
1745556300000|2025-04-25 04:45:00|9435|9425|9434|9424|9436.8|9426.8|9434|9424|85
1745556600000|2025-04-25 04:50:00|9438|9418|9435.3|9425.3|9438|9426.3|9433.5|9418|87
1745556900000|2025-04-25 04:55:00|9435.5|9425.5|9430.8|9420.8|9435.5|9425.5|9430.3|9420.3|44
1745557200000|2025-04-25 05:00:00|9431|9421|9430|9420|9439.3|9426.8|9429.8|9419|82
1745557500000|2025-04-25 05:05:00|9429.8|9419.8|9426.8|9416.8|9436.1|9422|9426|9414.4|108
1745557800000|2025-04-25 05:10:00|9427.5|9417.5|9428.5|9418.5|9429|9419|9425.5|9415.5|113
1745558100000|2025-04-25 05:15:00|9428.8|9418.8|9428|9418|9430.5|9420.5|9427.8|9417.8|132
1745558400000|2025-04-25 05:20:00|9428.3|9418.3|9425|9415|9431.4|9419|9423.3|9411.4|175
1745558700000|2025-04-25 05:25:00|9424.8|9414.8|9428.3|9408.3|9429|9416|9422|9406.3|135
1745559000000|2025-04-25 05:30:00|9429|9409|9404.8|9394.8|9431.3|9411.3|9404.8|9391|428
1745559300000|2025-04-25 05:35:00|9404.5|9394.5|9409.8|9399.8|9412.3|9402.3|9402.3|9392.3|265
1745559600000|2025-04-25 05:40:00|9409.5|9399.5|9421.5|9411.5|9422.3|9412.3|9403.5|9393.5|316
1745559900000|2025-04-25 05:45:00|9421.8|9411.8|9414|9404|9427.5|9414.3|9414|9404|332
1745560200000|2025-04-25 05:50:00|9415|9405|9404.8|9394.8|9415.3|9405.3|9403.8|9393.8|377
1745560500000|2025-04-25 05:55:00|9405|9395|9396.4|9386.4|9405.5|9395.5|9391.8|9381.8|262
1745560800000|2025-04-25 06:00:00|9396.1|9386.1|9393.3|9383.3|9398.5|9388.5|9388.3|9378.3|214
1745561100000|2025-04-25 06:05:00|9393|9383|9369|9359|9394|9384|9367.8|9357.8|361
1745561400000|2025-04-25 06:10:00|9368.5|9358.5|9375.8|9365.8|9381.8|9371.8|9368.5|9358.5|397
1745561700000|2025-04-25 06:15:00|9375.5|9365.5|9384.8|9374.8|9391.3|9375.3|9373.5|9363.5|366
1745562000000|2025-04-25 06:20:00|9384.5|9374.5|9381.3|9371.3|9388|9376|9375.8|9365.8|282
1745562300000|2025-04-25 06:25:00|9381.5|9371.5|9383.8|9373.8|9385|9375|9378.5|9368.5|232
1745562600000|2025-04-25 06:30:00|9384|9374|9384.3|9374.3|9388.1|9376|9378|9367.4|280
1745562900000|2025-04-25 06:35:00|9384.8|9374.8|9399.5|9389.5|9399.5|9389.5|9381.8|9371.8|403
1745563200000|2025-04-25 06:40:00|9399.8|9389.8|9397.8|9387.8|9400.8|9390.8|9393.8|9383.8|321
1745563500000|2025-04-25 06:45:00|9397.5|9387.5|9393.3|9383.3|9398.8|9388.8|9393.3|9383.3|313
1745563800000|2025-04-25 06:50:00|9393|9383|9394|9384|9395.3|9385.3|9388.3|9378.3|242
1745564100000|2025-04-25 06:55:00|9393.3|9383.3|9401.4|9381.4|9401.4|9385.4|9391.4|9374.9|307
1745564400000|2025-04-25 07:00:00|9401.6|9381.6|9387.9|9377.9|9406.1|9391.1|9387.1|9377.1|267
1745564700000|2025-04-25 07:05:00|9388.1|9378.1|9392.6|9382.6|9398.6|9388.6|9387.4|9377.4|193
1745565000000|2025-04-25 07:10:00|9392.4|9382.4|9382.1|9372.1|9396.4|9386.4|9378.5|9368.5|292
1745565300000|2025-04-25 07:15:00|9382.6|9372.6|9388.1|9378.1|9405|9395|9381.5|9371.5|293
1745565600000|2025-04-25 07:20:00|9387.6|9377.6|9396.1|9386.1|9397.6|9387.6|9382.4|9372.4|254
1745565900000|2025-04-25 07:25:00|9396.4|9386.4|9403.1|9393.1|9411.8|9396.4|9395.9|9385.9|214
1745566200000|2025-04-25 07:30:00|9402.9|9392.9|9398.9|9388.9|9404.6|9394.6|9396.9|9386.9|203
1745566500000|2025-04-25 07:35:00|9398.6|9388.6|9402.9|9392.9|9405.4|9395.4|9396.6|9386.6|143
1745566800000|2025-04-25 07:40:00|9403.1|9393.1|9394.9|9384.9|9403.1|9393.1|9394.6|9384.6|82
1745567100000|2025-04-25 07:45:00|9395.1|9385.1|9399.4|9389.4|9405.4|9395.4|9395.1|9385.1|136
1745567400000|2025-04-25 07:50:00|9399.1|9389.1|9390.1|9380.1|9399.1|9389.1|9386.1|9376.1|176
1745567700000|2025-04-25 07:55:00|9390.6|9380.6|9398.9|9388.9|9402.1|9392.1|9389.6|9379.6|191
1745568000000|2025-04-25 08:00:00|9398.6|9388.6|9389.1|9379.1|9403.4|9393.4|9383.9|9369.9|241
1745568300000|2025-04-25 08:05:00|9390.1|9380.1|9375.1|9365.1|9390.1|9380.1|9372.4|9362.4|229
1745568600000|2025-04-25 08:10:00|9374.9|9364.9|9372.4|9362.4|9376.1|9366.1|9360.4|9350.4|251
1745568900000|2025-04-25 08:15:00|9371.4|9361.4|9371.1|9361.1|9374.1|9364.1|9364.1|9354.1|195
1745569200000|2025-04-25 08:20:00|9371.4|9361.4|9365.9|9355.9|9371.9|9361.9|9363.9|9353.9|173
1745569500000|2025-04-25 08:25:00|9366.1|9356.1|9359.9|9349.9|9366.4|9356.4|9356.4|9346.4|152
1745569800000|2025-04-25 08:30:00|9359.6|9349.6|9377.6|9367.6|9378.1|9368.1|9359.1|9349.1|149
1745570100000|2025-04-25 08:35:00|9377.9|9367.9|9373.1|9363.1|9378.1|9368.1|9360.6|9350.6|126
1745570400000|2025-04-25 08:40:00|9372.4|9362.4|9368.4|9358.4|9379.9|9369.9|9365.6|9355.6|156
1745570700000|2025-04-25 08:45:00|9368.6|9358.6|9378.9|9368.9|9383.1|9373.1|9368.6|9358.6|143
1745571000000|2025-04-25 08:50:00|9378.1|9368.1|9377.4|9367.4|9382.6|9372.6|9375.6|9365.6|137
1745571300000|2025-04-25 08:55:00|9377.6|9367.6|9383.9|9373.9|9384.1|9374.1|9375.1|9365.1|150
1745571600000|2025-04-25 09:00:00|9383.6|9373.6|9382.1|9372.1|9387.4|9376.9|9379.4|9367.4|165
1745571900000|2025-04-25 09:05:00|9382.4|9372.4|9378.9|9368.9|9386.6|9376.6|9375.6|9365.6|184
1745572200000|2025-04-25 09:10:00|9378.6|9368.6|9376.9|9366.9|9378.6|9368.6|9372.1|9362.1|171
1745572500000|2025-04-25 09:15:00|9376.4|9366.4|9376.6|9366.6|9382.1|9372.1|9373.6|9363.6|138
1745572800000|2025-04-25 09:20:00|9376.9|9366.9|9375.6|9365.6|9378.9|9368.9|9373.9|9363.9|162
1745573100000|2025-04-25 09:25:00|9375.1|9365.1|9370.9|9360.9|9376.1|9366.1|9370.4|9360.4|120
1745573400000|2025-04-25 09:30:00|9370.6|9360.6|9368.9|9358.9|9370.6|9360.6|9364.4|9354.4|122
1745573700000|2025-04-25 09:35:00|9368.6|9358.6|9366.1|9356.1|9368.9|9358.9|9361.1|9351.1|143
1745574000000|2025-04-25 09:40:00|9366.4|9356.4|9368.4|9358.4|9368.6|9358.6|9362.1|9352.1|137
1745574300000|2025-04-25 09:45:00|9368.1|9358.1|9365.6|9355.6|9371.1|9361.1|9361.6|9351.6|186
1745574600000|2025-04-25 09:50:00|9365.9|9355.9|9363.9|9353.9|9366.6|9356.6|9362.1|9352.1|110
1745574900000|2025-04-25 09:55:00|9365.1|9355.1|9366.6|9356.6|9369.4|9359.4|9364.6|9354.6|85
1745575200000|2025-04-25 10:00:00|9366.4|9356.4|9367.6|9357.6|9371.9|9361.9|9365.6|9355.6|129
1745575500000|2025-04-25 10:05:00|9367.9|9357.9|9361.4|9351.4|9367.9|9357.9|9361.4|9351.4|154
1745575800000|2025-04-25 10:10:00|9360.9|9350.9|9357.1|9347.1|9361.6|9351.6|9356.9|9346.9|90
1745576100000|2025-04-25 10:15:00|9356.9|9346.9|9363.6|9353.6|9371.9|9361.9|9355.4|9345.4|234
1745576400000|2025-04-25 10:20:00|9364.1|9354.1|9373.9|9363.9|9375.4|9365.4|9361.4|9351.4|284
1745576700000|2025-04-25 10:25:00|9374.1|9364.1|9380.9|9370.9|9381.9|9371.9|9373.1|9363.1|170
1745577000000|2025-04-25 10:30:00|9380.1|9370.1|9373.6|9363.6|9384.9|9374.9|9372.1|9362.1|207
1745577300000|2025-04-25 10:35:00|9373.4|9363.4|9378.9|9368.9|9379.9|9369.9|9367.9|9357.9|176
1745577600000|2025-04-25 10:40:00|9378.6|9368.6|9386.9|9376.9|9388.1|9378.1|9377.1|9367.1|155
1745577900000|2025-04-25 10:45:00|9385.9|9375.9|9377.4|9367.4|9386.6|9376.6|9376.9|9366.9|110
1745578200000|2025-04-25 10:50:00|9377.1|9367.1|9378.9|9368.9|9384.4|9374.4|9377.1|9367.1|141
1745578500000|2025-04-25 10:55:00|9378.6|9368.6|9379.6|9369.6|9382.4|9372.4|9375.9|9365.9|179
1745578800000|2025-04-25 11:00:00|9382.6|9372.6|9377.1|9367.1|9383.6|9373.6|9371.1|9361.1|125
1745579100000|2025-04-25 11:05:00|9377.4|9367.4|9380.1|9370.1|9384.1|9374.1|9376.1|9366.1|148
1745579400000|2025-04-25 11:10:00|9379.9|9369.9|9392.6|9382.6|9392.6|9382.6|9378.1|9368.1|92
1745579700000|2025-04-25 11:15:00|9392.8|9382.8|9387.9|9377.9|9395.5|9384.1|9386.6|9375.5|115
1745580000000|2025-04-25 11:20:00|9388.1|9378.1|9381.9|9371.9|9392.1|9382.1|9380.6|9370.6|203
1745580300000|2025-04-25 11:25:00|9382.1|9372.1|9379.1|9369.1|9384.4|9374.4|9378.6|9368.6|152
1745580600000|2025-04-25 11:30:00|9378.9|9368.9|9375.9|9365.9|9382.4|9372.4|9373.6|9363.6|218
1745580900000|2025-04-25 11:35:00|9376.1|9366.1|9372.1|9362.1|9378.9|9366.1|9365.6|9355.6|136
1745581200000|2025-04-25 11:40:00|9371.4|9361.4|9367.4|9357.4|9374.4|9364.4|9366.6|9356.6|162
1745581500000|2025-04-25 11:45:00|9367.1|9357.1|9372.1|9362.1|9372.4|9362.4|9365.9|9355.9|98
1745581800000|2025-04-25 11:50:00|9371.9|9361.9|9362.6|9352.6|9374.4|9364.4|9361.1|9351.1|199
1745582100000|2025-04-25 11:55:00|9362.9|9352.9|9357.4|9347.4|9364.4|9354.4|9356.4|9346.4|123
1745582400000|2025-04-25 12:00:00|9357.1|9347.1|9368.6|9358.6|9371.9|9361.9|9356.9|9346.9|192
1745582700000|2025-04-25 12:05:00|9368.9|9358.9|9374.1|9364.1|9374.6|9364.6|9366.9|9356.9|154
1745583000000|2025-04-25 12:10:00|9374.4|9364.4|9376.1|9366.1|9376.9|9366.9|9371.1|9361.1|167
1745583300000|2025-04-25 12:15:00|9375.9|9365.9|9377.1|9367.1|9378.4|9368.4|9375.1|9365.1|178
1745583600000|2025-04-25 12:20:00|9377.6|9367.6|9368.9|9358.9|9380.6|9370.6|9367.4|9357.4|209
1745583900000|2025-04-25 12:25:00|9369.1|9359.1|9377.1|9367.1|9382.4|9372.4|9367.9|9357.9|123
1745584200000|2025-04-25 12:30:00|9376.9|9366.9|9384.4|9374.4|9384.4|9374.4|9376.6|9366.6|121
1745584500000|2025-04-25 12:35:00|9384.6|9374.6|9384.4|9374.4|9388.9|9378.9|9379.4|9369.4|183
1745584800000|2025-04-25 12:40:00|9384.6|9374.6|9392.4|9382.4|9394.6|9384.6|9384.6|9374.6|173
1745585100000|2025-04-25 12:45:00|9392.9|9382.9|9389.9|9379.9|9393.9|9383.9|9387.9|9377.9|141
1745585400000|2025-04-25 12:50:00|9389.6|9379.6|9392.4|9382.4|9392.4|9382.4|9388.4|9378.4|139
1745585700000|2025-04-25 12:55:00|9391.4|9381.4|9393.4|9383.4|9396.4|9386.4|9390.1|9380.1|127
1745586000000|2025-04-25 13:00:00|9393.1|9383.1|9376.1|9366.1|9395.6|9385.6|9373.4|9363.4|548
1745586300000|2025-04-25 13:05:00|9375.6|9365.6|9369.9|9359.9|9388.8|9378.8|9368.6|9358.6|535
1745586600000|2025-04-25 13:10:00|9369.6|9359.6|9387.1|9377.1|9389.6|9379.6|9369.6|9359.6|387
1745586900000|2025-04-25 13:15:00|9387.4|9377.4|9384.1|9374.1|9392.4|9382.4|9380.4|9370.4|415
1745587200000|2025-04-25 13:20:00|9385.1|9375.1|9373.9|9363.9|9388.1|9378.1|9372.1|9362.1|368
1745587500000|2025-04-25 13:25:00|9373.6|9363.6|9389.4|9379.4|9391.4|9381.4|9370.4|9360.4|351
1745587800000|2025-04-25 13:30:00|9389.1|9379.1|9385.6|9375.6|9394.1|9384.1|9380.9|9370.9|481
1745588100000|2025-04-25 13:35:00|9385.4|9375.4|9376.9|9366.9|9387.9|9377.9|9371.9|9361.9|382
1745588400000|2025-04-25 13:40:00|9376.6|9366.6|9374.9|9364.9|9379.1|9369.1|9370.9|9360.9|401
1745588700000|2025-04-25 13:45:00|9374.6|9364.6|9389.9|9379.9|9391.9|9381.9|9374.6|9364.6|401
1745589000000|2025-04-25 13:50:00|9389.6|9379.6|9379.1|9369.1|9395.1|9385.1|9377.4|9367.4|404
1745589300000|2025-04-25 13:55:00|9378.9|9368.9|9381.9|9371.9|9384.6|9374.6|9376.9|9366.9|292
1745589600000|2025-04-25 14:00:00|9381.6|9371.6|9381.4|9371.4|9388.6|9378.6|9379.6|9369.6|414
1745589900000|2025-04-25 14:05:00|9381.1|9371.1|9390.1|9380.1|9390.6|9380.6|9379.4|9369.4|338
1745590200000|2025-04-25 14:10:00|9390.6|9380.6|9391.9|9381.9|9409.4|9395|9390.6|9380.6|338
1745590500000|2025-04-25 14:15:00|9392.1|9382.1|9380.9|9370.9|9395.4|9385.4|9377.4|9367.4|322
1745590800000|2025-04-25 14:20:00|9381.1|9371.1|9387.4|9377.4|9388.1|9378.1|9380.6|9370.6|256
1745591100000|2025-04-25 14:25:00|9387.1|9377.1|9384.9|9374.9|9392.9|9382.9|9384.1|9374.1|340
1745591400000|2025-04-25 14:30:00|9384.6|9374.6|9385.9|9375.9|9388.6|9378.6|9380.4|9370.4|248
1745591700000|2025-04-25 14:35:00|9386.1|9376.1|9377.9|9367.9|9389.9|9379.9|9374.9|9364.9|233
1745592000000|2025-04-25 14:40:00|9377.6|9367.6|9371.4|9361.4|9377.9|9367.9|9370.6|9360.6|332
1745592300000|2025-04-25 14:45:00|9371.1|9361.1|9371.1|9361.1|9377.9|9367.9|9366.6|9356.6|332
1745592600000|2025-04-25 14:50:00|9370.9|9360.9|9368.6|9358.6|9373.4|9363.4|9365.9|9355.9|276
1745592900000|2025-04-25 14:55:00|9368.4|9358.4|9374.9|9364.9|9375.1|9365.1|9368.4|9358.4|227
1745593200000|2025-04-25 15:00:00|9374.4|9364.4|9372.6|9362.6|9376.9|9366.9|9369.1|9359.1|272
1745593500000|2025-04-25 15:05:00|9372.9|9362.9|9376.9|9366.9|9377.4|9367.4|9369.9|9359.9|220
1745593800000|2025-04-25 15:10:00|9377.1|9367.1|9378.9|9368.9|9379.4|9369.4|9367.4|9357.4|242
1745594100000|2025-04-25 15:15:00|9378.6|9368.6|9375.1|9365.1|9381.4|9371.4|9372.1|9362.1|289
1745594400000|2025-04-25 15:20:00|9375.4|9365.4|9373.6|9363.6|9378.4|9368.4|9371.6|9361.6|211
1745594700000|2025-04-25 15:25:00|9373.1|9363.1|9368.1|9358.1|9373.6|9363.6|9364.1|9354.1|200
1745595000000|2025-04-25 15:30:00|9367.9|9357.9|9364.1|9354.1|9367.9|9357.9|9361.1|9351.1|171
1745595300000|2025-04-25 15:35:00|9363.9|9353.9|9372.6|9362.6|9377|9366.9|9363.4|9353.4|233
1745595600000|2025-04-25 15:40:00|9372.9|9362.9|9378.9|9368.9|9382.4|9372.4|9369.9|9359.9|170
1745595900000|2025-04-25 15:45:00|9379.1|9369.1|9381.4|9371.4|9382.6|9372.6|9374.1|9364.1|167
1745596200000|2025-04-25 15:50:00|9381.9|9371.9|9402.4|9382.4|9403.9|9383.9|9380.9|9370.9|260
1745596500000|2025-04-25 15:55:00|9401.9|9381.9|9396.1|9386.1|9407.1|9389.3|9392.6|9379.4|251
1745596800000|2025-04-25 16:00:00|9395.9|9385.9|9401.1|9391.1|9401.6|9391.1|9394.4|9381.6|143
1745597100000|2025-04-25 16:05:00|9400.9|9390.9|9397.1|9387.1|9401.6|9391.6|9396.4|9386.4|66
1745597400000|2025-04-25 16:10:00|9396.9|9386.9|9398.4|9388.4|9399.4|9389.4|9395.6|9385.6|42
1745597700000|2025-04-25 16:15:00|9398.9|9388.9|9397.6|9387.6|9400.1|9390.1|9397.6|9387.6|37
1745598000000|2025-04-25 16:20:00|9397.9|9387.9|9399.4|9389.4|9399.4|9389.4|9396.6|9386.6|31
1745598300000|2025-04-25 16:25:00|9400.1|9390.1|9403.9|9393.9|9404.5|9394.5|9399.9|9389.9|71
1745598600000|2025-04-25 16:30:00|9403.4|9393.4|9400.6|9390.6|9403.4|9393.4|9398.6|9388.6|49
1745598900000|2025-04-25 16:35:00|9400.4|9390.4|9397.9|9387.9|9401.4|9391.4|9392.9|9382.9|64
1745599200000|2025-04-25 16:40:00|9398.1|9388.1|9395.4|9385.4|9398.6|9388.6|9395.4|9385.4|32
1745599500000|2025-04-25 16:45:00|9395.1|9385.1|9392.6|9382.6|9395.1|9385.1|9388.9|9378.9|118
1745599800000|2025-04-25 16:50:00|9392.1|9382.1|9392.6|9382.6|9394.6|9384.6|9391.6|9381.6|20
1745600100000|2025-04-25 16:55:00|9392.4|9382.4|9392|9382|9396.4|9386.4|9388.4|9378.4|73
1745600400000|2025-04-25 17:00:00|9391.6|9381.6|9391.3|9381.3|9394.8|9384.8|9391.1|9381.1|63
1745600700000|2025-04-25 17:05:00|9391.6|9381.6|9397.4|9387.4|9398.4|9388.4|9390.4|9375|33
1745601000000|2025-04-25 17:10:00|9397.5|9387.5|9399.1|9389.1|9399.9|9389.9|9397.5|9387.5|25
1745601300000|2025-04-25 17:15:00|9399.3|9389.3|9400|9390|9400.3|9390.3|9397.4|9387.4|25
1745601600000|2025-04-25 17:20:00|9399.8|9389.8|9390.4|9380.4|9399.8|9389.8|9390.1|9376.9|48
1745601900000|2025-04-25 17:25:00|9390.5|9380.5|9391.6|9381.6|9393|9383|9390.5|9380.5|44
1745602200000|2025-04-25 17:30:00|9391.1|9381.1|9389.5|9379.5|9394.8|9381.1|9389.5|9374.5|13
1745602500000|2025-04-25 17:35:00|9389.8|9379.8|9386.1|9376.1|9391.4|9381.4|9386.1|9376.1|44
1745602800000|2025-04-25 17:40:00|9385.9|9375.9|9383.1|9373.1|9385.9|9375.9|9381.4|9371.4|43
1745603100000|2025-04-25 17:45:00|9382.8|9372.8|9378.9|9368.9|9383.5|9373.5|9374.3|9364.3|174
1745603400000|2025-04-25 17:50:00|9379.4|9369.4|9370.5|9360.5|9381.6|9371.6|9369.5|9356.1|68
1745603700000|2025-04-25 17:55:00|9370|9360|9373.9|9351.9|9378.4|9361.8|9369.9|9347.9|50
1745798400000|2025-04-28 00:00:00|9379|9359|9378.9|9368.9|9383.1|9369.4|9374.1|9357.5|196
1745798700000|2025-04-28 00:05:00|9379.1|9369.1|9380.3|9370.3|9381|9371|9377|9367|86
1745799000000|2025-04-28 00:10:00|9380|9370|9377.5|9367.5|9380.8|9370.8|9372.3|9362.3|145
1745799300000|2025-04-28 00:15:00|9377.8|9367.8|9377|9367|9382|9372|9376.8|9366.8|92
1745799600000|2025-04-28 00:20:00|9377.3|9367.3|9381.3|9371.3|9386.5|9373|9376.5|9364.8|97
1745799900000|2025-04-28 00:25:00|9380.8|9370.8|9381.5|9371.5|9383|9373|9379.3|9369.3|55
1745800200000|2025-04-28 00:30:00|9381|9371|9379.3|9369.3|9384.3|9374.3|9379.3|9369.3|75
1745800500000|2025-04-28 00:35:00|9379|9369|9377.8|9367.8|9379|9369|9376.3|9366.3|67
1745800800000|2025-04-28 00:40:00|9378.8|9368.8|9379|9369|9381.8|9371.8|9377.5|9367.5|73
1745801100000|2025-04-28 00:45:00|9379.3|9369.3|9377.8|9367.8|9380.3|9370.3|9376.5|9366.5|75
1745801400000|2025-04-28 00:50:00|9378|9368|9377|9367|9378.3|9368.3|9375.5|9365.5|66
1745801700000|2025-04-28 00:55:00|9376.8|9366.8|9382|9362|9382.5|9367.3|9373.4|9359.8|87
1745802000000|2025-04-28 01:00:00|9382.5|9362.5|9371.3|9361.3|9383|9367.3|9369.3|9354|400
1745802300000|2025-04-28 01:05:00|9371.5|9361.5|9386|9376|9392.5|9380.1|9369.3|9359.3|312
1745802600000|2025-04-28 01:10:00|9385.8|9375.8|9376.8|9366.8|9388.8|9378.8|9376.3|9366.3|236
1745802900000|2025-04-28 01:15:00|9377|9367|9382.8|9372.8|9391.1|9378|9377|9367|332
1745803200000|2025-04-28 01:20:00|9382.5|9372.5|9385|9375|9388.3|9378.3|9380.8|9370.8|231
1745803500000|2025-04-28 01:25:00|9385.3|9375.3|9375|9365|9385.8|9375.8|9374.8|9364.8|227
1745803800000|2025-04-28 01:30:00|9374.8|9364.8|9362.8|9352.8|9376.3|9366.3|9361.8|9351.8|412
1745804100000|2025-04-28 01:35:00|9363|9353|9349.5|9339.5|9364.8|9354.8|9349|9339|366
1745804400000|2025-04-28 01:40:00|9350|9340|9332.8|9322.8|9350.3|9340.3|9330.5|9320.5|416
1745804700000|2025-04-28 01:45:00|9333|9323|9331.5|9321.5|9346.1|9332.5|9331.5|9320.4|351
1745805000000|2025-04-28 01:50:00|9332|9322|9328.8|9318.8|9335.5|9325.5|9326.5|9316.5|311
1745805300000|2025-04-28 01:55:00|9329|9319|9326|9316|9331.5|9321.5|9322.5|9310.4|330
1745805600000|2025-04-28 02:00:00|9325.3|9315.3|9316.3|9306.3|9330.8|9320.8|9316.3|9306.3|351
1745805900000|2025-04-28 02:05:00|9316.8|9306.8|9329.8|9319.8|9332.3|9322.3|9316.5|9306.5|334
1745806200000|2025-04-28 02:10:00|9329.5|9319.5|9320.3|9310.3|9331|9319.5|9318.8|9308.8|334
1745806500000|2025-04-28 02:15:00|9320.8|9310.8|9324.5|9314.5|9325.3|9315.3|9316.5|9306.5|182
1745806800000|2025-04-28 02:20:00|9324.3|9314.3|9328.5|9318.5|9329.5|9319.5|9323.5|9313.5|172
1745807100000|2025-04-28 02:25:00|9327.3|9317.3|9320.8|9310.8|9327.3|9317.3|9319.8|9309.8|97
1745807400000|2025-04-28 02:30:00|9321.5|9311.5|9335.8|9325.8|9338.5|9328.5|9321.5|9311.5|282
1745807700000|2025-04-28 02:35:00|9336|9326|9341|9331|9341.8|9331.8|9333.3|9323.3|312
1745808000000|2025-04-28 02:40:00|9341.3|9331.3|9345.3|9335.3|9348|9336|9338.8|9326.8|217
1745808300000|2025-04-28 02:45:00|9345|9335|9340.8|9330.8|9345.5|9335.5|9335.3|9325.3|216
1745808600000|2025-04-28 02:50:00|9340|9330|9344.8|9334.8|9348.9|9336|9339.8|9328.9|173
1745808900000|2025-04-28 02:55:00|9344.5|9334.5|9332|9322|9345|9335|9331.5|9321.5|184
1745809200000|2025-04-28 03:00:00|9332.3|9322.3|9337.3|9327.3|9338|9328|9331|9317.4|184
1745809500000|2025-04-28 03:05:00|9337.5|9327.5|9344.8|9334.8|9345.3|9335.3|9337.3|9327.3|289
1745809800000|2025-04-28 03:10:00|9345.8|9335.8|9349.8|9339.8|9351.3|9339.8|9343.5|9331.3|284
1745810100000|2025-04-28 03:15:00|9349.5|9339.5|9360.8|9350.8|9362.5|9352.5|9349.5|9339.5|321
1745810400000|2025-04-28 03:20:00|9360.5|9350.5|9363.3|9353.3|9368.8|9354|9355.8|9343.1|252
1745810700000|2025-04-28 03:25:00|9363|9353|9377.3|9357.3|9380|9360.3|9352.5|9339.6|227
1745811000000|2025-04-28 03:30:00|9376.8|9356.8|9388.8|9378.8|9390.8|9380.8|9371.5|9355|163
1745811300000|2025-04-28 03:35:00|9389.5|9379.5|9388.8|9378.8|9396.6|9382.3|9387.3|9373.5|47
1745811600000|2025-04-28 03:40:00|9389|9379|9379.8|9369.8|9389|9379|9379.3|9369.3|58
1745811900000|2025-04-28 03:45:00|9379.5|9369.5|9387|9377|9388.9|9377|9376.8|9363|61
1745812200000|2025-04-28 03:50:00|9386.8|9376.8|9383.3|9373.3|9387.8|9377.8|9383.3|9373.3|14
1745812500000|2025-04-28 03:55:00|9383.5|9373.5|9381|9371|9383.8|9373.8|9381|9371|11
1745812800000|2025-04-28 04:00:00|9381.5|9371.5|9382.5|9372.5|9384.3|9374.3|9381|9371|26
1745813100000|2025-04-28 04:05:00|9382.8|9372.8|9382|9372|9383|9373|9382|9372|10
1745813400000|2025-04-28 04:10:00|9382.3|9372.3|9381.5|9371.5|9382.5|9372.5|9380.5|9370.5|32
1745813700000|2025-04-28 04:15:00|9381.3|9371.3|9382.5|9372.5|9383.8|9373.8|9381.3|9371.3|51
1745814000000|2025-04-28 04:20:00|9381.8|9371.8|9381.3|9371.3|9381.8|9371.8|9380.8|9370.8|15
1745814300000|2025-04-28 04:25:00|9381.8|9371.8|9376|9366|9382.5|9372.5|9374.3|9360.3|52
1745814600000|2025-04-28 04:30:00|9375.8|9365.8|9371.8|9361.8|9376|9366|9370|9360|42
1745814900000|2025-04-28 04:35:00|9372.8|9362.8|9376|9366|9376|9366|9372.8|9362.8|13
1745815200000|2025-04-28 04:40:00|9375.5|9365.5|9375.3|9365.3|9376|9366|9372.8|9362.8|50
1745815500000|2025-04-28 04:45:00|9375.5|9365.5|9381.8|9371.8|9384.8|9372.5|9373|9363|74
1745815800000|2025-04-28 04:50:00|9382.3|9372.3|9382.3|9372.3|9383|9373|9381.8|9371.8|63
1745816100000|2025-04-28 04:55:00|9382|9372|9382.5|9372.5|9382.8|9372.8|9381.8|9371.8|46
1745816400000|2025-04-28 05:00:00|9382.8|9372.8|9382.3|9372.3|9383.3|9373.3|9379.3|9369.3|49
1745816700000|2025-04-28 05:05:00|9382.5|9372.5|9379.5|9369.5|9383.3|9373.3|9379|9369|63
1745817000000|2025-04-28 05:10:00|9379.8|9369.8|9380.3|9370.3|9384.8|9374.8|9379|9369|70
1745817300000|2025-04-28 05:15:00|9380.5|9370.5|9379|9369|9381.5|9371.5|9378.8|9368.8|55
1745817600000|2025-04-28 05:20:00|9380|9370|9378.5|9368.5|9381.8|9370|9375.8|9361.8|62
1745817900000|2025-04-28 05:25:00|9378.8|9368.8|9388.5|9368.5|9389|9375.3|9378.3|9367.5|130
1745818200000|2025-04-28 05:30:00|9387.8|9367.8|9393.3|9383.3|9398.8|9388.8|9381.3|9361.3|420
1745818500000|2025-04-28 05:35:00|9392.8|9382.8|9400.5|9390.5|9401.5|9391.5|9390.8|9380.4|367
1745818800000|2025-04-28 05:40:00|9400|9390|9384.8|9374.8|9403.3|9393.3|9382.8|9372.8|326
1745819100000|2025-04-28 05:45:00|9385.3|9375.3|9388.5|9378.5|9390.8|9380.8|9380|9370|281
1745819400000|2025-04-28 05:50:00|9388.3|9378.3|9377.8|9367.8|9391.4|9378.5|9377|9367|207
1745819700000|2025-04-28 05:55:00|9378.3|9368.3|9375|9365|9380.5|9370.5|9373.8|9363.8|255
1745820000000|2025-04-28 06:00:00|9375.3|9365.3|9382|9372|9387.9|9373.8|9375.3|9365.3|248
1745820300000|2025-04-28 06:05:00|9381.8|9371.8|9383|9373|9390|9376.3|9380.8|9368.4|196
1745820600000|2025-04-28 06:10:00|9383.5|9373.5|9382.5|9372.5|9387.3|9377.3|9381.5|9371.5|208
1745820900000|2025-04-28 06:15:00|9382|9372|9377.5|9367.5|9382.8|9372.8|9373.5|9363.5|216
1745821200000|2025-04-28 06:20:00|9377.8|9367.8|9378.3|9368.3|9382|9372|9375|9365|177
1745821500000|2025-04-28 06:25:00|9378|9368|9382.6|9372.6|9385.3|9375.3|9378|9368|243
1745821800000|2025-04-28 06:30:00|9382.9|9372.9|9376.5|9366.5|9384.9|9373.5|9375.8|9364.9|153
1745822100000|2025-04-28 06:35:00|9376.8|9366.8|9378.8|9368.8|9384.3|9374.3|9374.8|9364.8|144
1745822400000|2025-04-28 06:40:00|9378.5|9368.5|9383|9373|9386.8|9376.8|9378.5|9368.5|203
1745822700000|2025-04-28 06:45:00|9382.8|9372.8|9386.3|9376.3|9393.1|9377.9|9382|9372|169
1745823000000|2025-04-28 06:50:00|9385.8|9375.8|9379.5|9369.5|9385.8|9375.8|9378.8|9368.8|204
1745823300000|2025-04-28 06:55:00|9379.3|9369.3|9381.4|9361.4|9383.4|9370.1|9373.6|9360.6|305
1745823600000|2025-04-28 07:00:00|9381.6|9361.6|9384.4|9374.4|9388.4|9378.4|9378.6|9359.9|210
1745823900000|2025-04-28 07:05:00|9384.6|9374.6|9380.6|9370.6|9387.5|9377.5|9379.4|9369.4|146
1745824200000|2025-04-28 07:10:00|9380.4|9370.4|9375.9|9365.9|9382.4|9372.4|9371.9|9361.9|127
1745824500000|2025-04-28 07:15:00|9375.6|9365.6|9376.9|9366.9|9377.9|9367.9|9372.4|9357.5|150
1745824800000|2025-04-28 07:20:00|9377.6|9367.6|9386.9|9376.9|9388.1|9378.1|9376.6|9366.6|132
1745825100000|2025-04-28 07:25:00|9387.1|9377.1|9379.9|9369.9|9388.9|9378.9|9376.9|9366.9|129
1745825400000|2025-04-28 07:30:00|9379.6|9369.6|9385.4|9375.4|9388.1|9378.1|9379.1|9369.1|141
1745825700000|2025-04-28 07:35:00|9385.6|9375.6|9382.1|9372.1|9386.4|9376.4|9382.1|9372.1|120
1745826000000|2025-04-28 07:40:00|9383.4|9373.4|9379.6|9369.6|9384.9|9374.9|9378.6|9368.6|138
1745826300000|2025-04-28 07:45:00|9379.4|9369.4|9377.4|9367.4|9382.4|9372.4|9376.6|9366.6|83
1745826600000|2025-04-28 07:50:00|9377.1|9367.1|9398.6|9388.6|9398.6|9388.6|9376.1|9366.1|67
1745826900000|2025-04-28 07:55:00|9397.9|9387.9|9385.4|9375.4|9399.1|9389.1|9385.4|9375.4|152
1745827200000|2025-04-28 08:00:00|9383.4|9373.4|9370|9360|9383.4|9373.4|9359.1|9349.1|257
1745827500000|2025-04-28 08:05:00|9370.1|9360.1|9364.9|9354.9|9373|9363|9361.4|9351.4|150
1745827800000|2025-04-28 08:10:00|9364.6|9354.6|9356.1|9346.1|9367.4|9357.4|9351.4|9341.4|158
1745828100000|2025-04-28 08:15:00|9356.4|9346.4|9352.9|9342.9|9359.1|9349.1|9350.6|9340.6|101
1745828400000|2025-04-28 08:20:00|9353.1|9343.1|9351.1|9341.1|9353.4|9343.4|9350.6|9340.6|81
1745828700000|2025-04-28 08:25:00|9350.9|9340.9|9350.6|9340.6|9352.1|9342.1|9345.9|9335.9|134
1745829000000|2025-04-28 08:30:00|9350.9|9340.9|9351.9|9341.9|9352.6|9342.6|9347.1|9337.1|126
1745829300000|2025-04-28 08:35:00|9352.1|9342.1|9359.9|9349.9|9360.9|9350.9|9349.6|9339.6|94
1745829600000|2025-04-28 08:40:00|9359.6|9349.6|9371.1|9361.1|9372.6|9362.6|9356.9|9346.9|140
1745829900000|2025-04-28 08:45:00|9370.9|9360.9|9361.1|9351.1|9370.9|9360.9|9358.9|9348.9|100
1745830200000|2025-04-28 08:50:00|9360.9|9350.9|9359.4|9349.4|9364.6|9354.6|9356.9|9346.9|137
1745830500000|2025-04-28 08:55:00|9359.1|9349.1|9364.6|9354.6|9368.4|9358.4|9359.1|9349.1|78
1745830800000|2025-04-28 09:00:00|9363.9|9353.9|9367.6|9357.6|9373.4|9363.4|9362.6|9352.6|163
1745831100000|2025-04-28 09:05:00|9366.6|9356.6|9369.1|9359.1|9369.1|9359.1|9364.1|9354.1|142
1745831400000|2025-04-28 09:10:00|9368.9|9358.9|9368.4|9358.4|9368.9|9358.9|9364.1|9354.1|99
1745831700000|2025-04-28 09:15:00|9368.6|9358.6|9368.4|9358.4|9372.4|9362.4|9366.4|9356.4|113
1745832000000|2025-04-28 09:20:00|9368.1|9358.1|9370.9|9360.9|9374.4|9364.4|9366.6|9356.6|111
1745832300000|2025-04-28 09:25:00|9371.1|9361.1|9367.1|9357.1|9371.1|9361.1|9365.9|9355.9|150
1745832600000|2025-04-28 09:30:00|9366.9|9356.9|9365.4|9355.4|9368.9|9358.9|9365.4|9355.4|120
1745832900000|2025-04-28 09:35:00|9365.9|9355.9|9359.1|9349.1|9365.9|9355.9|9357.9|9347.9|106
1745833200000|2025-04-28 09:40:00|9358.9|9348.9|9362.9|9352.9|9364.4|9354.4|9358.1|9348.1|77
1745833500000|2025-04-28 09:45:00|9362.6|9352.6|9371.6|9361.6|9371.6|9361.6|9359.6|9349.6|106
1745833800000|2025-04-28 09:50:00|9371.9|9361.9|9364.4|9354.4|9374.1|9364.1|9364.4|9354.4|83
1745834100000|2025-04-28 09:55:00|9364.1|9354.1|9363.9|9353.9|9366.4|9356.4|9362.9|9352.9|113
1745834400000|2025-04-28 10:00:00|9364.4|9354.4|9369.1|9359.1|9369.9|9359.9|9360.1|9350.1|148
1745834700000|2025-04-28 10:05:00|9368.9|9358.9|9368.1|9358.1|9368.9|9358.9|9367.4|9357.4|57
1745835000000|2025-04-28 10:10:00|9367.6|9357.6|9369.6|9359.6|9374.1|9364.1|9367.4|9357.4|77
1745835300000|2025-04-28 10:15:00|9369.9|9359.9|9367.6|9357.6|9371.4|9361.4|9367.6|9357.6|69
1745835600000|2025-04-28 10:20:00|9367.9|9357.9|9367.6|9357.6|9369.1|9359.1|9366.6|9356.6|58
1745835900000|2025-04-28 10:25:00|9367.9|9357.9|9377.9|9367.9|9377.9|9367.9|9367.9|9357.9|93
1745836200000|2025-04-28 10:30:00|9378.1|9368.1|9380.9|9370.9|9383.1|9373.1|9378.1|9368.1|45
1745836500000|2025-04-28 10:35:00|9381.1|9371.1|9390.6|9380.6|9390.9|9380.9|9380.9|9370.9|110
1745836800000|2025-04-28 10:40:00|9390.9|9380.9|9393.1|9383.1|9393.9|9383.9|9389.4|9379.4|86
1745837100000|2025-04-28 10:45:00|9393.4|9383.4|9395.9|9385.9|9395.9|9385.9|9390.1|9380.1|74
1745837400000|2025-04-28 10:50:00|9396.1|9386.1|9391.6|9381.6|9396.4|9386.4|9391.6|9381.6|82
1745837700000|2025-04-28 10:55:00|9392.1|9382.1|9393.4|9383.4|9396.4|9386.4|9386.1|9376.1|154
1745838000000|2025-04-28 11:00:00|9393.9|9383.9|9391.9|9381.9|9395.6|9385.6|9389.9|9379.9|141
1745838300000|2025-04-28 11:05:00|9391.6|9381.6|9377.1|9367.1|9391.6|9381.6|9377.1|9367.1|115
1745838600000|2025-04-28 11:10:00|9376.9|9366.9|9378.3|9368.3|9383.5|9373.1|9374.9|9363.5|117
1745838900000|2025-04-28 11:15:00|9378.4|9368.4|9367.9|9357.9|9379.4|9369.4|9367.4|9357.4|149
1745839200000|2025-04-28 11:20:00|9367.1|9357.1|9369.1|9359.1|9371.4|9361.4|9364.6|9354.6|156
1745839500000|2025-04-28 11:25:00|9369.4|9359.4|9365.1|9355.1|9372.1|9362.1|9364.9|9354.9|165
1745839800000|2025-04-28 11:30:00|9365.4|9355.4|9374.1|9364.1|9376.4|9366.4|9365.4|9355.4|156
1745840100000|2025-04-28 11:35:00|9374.4|9364.4|9375.6|9365.6|9377.9|9367.9|9373.1|9363.1|118
1745840400000|2025-04-28 11:40:00|9375.9|9365.9|9374.1|9364.1|9377.9|9367.9|9373.1|9363.1|94
1745840700000|2025-04-28 11:45:00|9374.4|9364.4|9374.4|9364.4|9378.1|9368.1|9372.9|9362.9|70
1745841000000|2025-04-28 11:50:00|9373.9|9363.9|9371.4|9361.4|9374.4|9364.4|9367.1|9357.1|111
1745841300000|2025-04-28 11:55:00|9371.1|9361.1|9376.1|9366.1|9376.1|9366.1|9370.6|9360.6|139
1745841600000|2025-04-28 12:00:00|9380.4|9370.4|9390.1|9380.1|9392|9382|9380.4|9370.4|189
1745841900000|2025-04-28 12:05:00|9389.9|9379.9|9384.1|9374.1|9394.6|9384.6|9382.1|9372.1|228
1745842200000|2025-04-28 12:10:00|9385.1|9375.1|9393.9|9383.9|9396.9|9386.9|9384.6|9374.6|284
1745842500000|2025-04-28 12:15:00|9394.1|9384.1|9392.9|9382.9|9394.4|9384.4|9388.1|9378.1|180
1745842800000|2025-04-28 12:20:00|9393.1|9383.1|9393.6|9383.6|9395.6|9385.6|9390.9|9380.9|139
1745843100000|2025-04-28 12:25:00|9393.4|9383.4|9398.1|9388.1|9398.1|9388.1|9392.6|9382.6|133
1745843400000|2025-04-28 12:30:00|9398.4|9388.4|9397.1|9387.1|9399.9|9389.9|9395.1|9385.1|104
1745843700000|2025-04-28 12:35:00|9397.4|9387.4|9394.1|9384.1|9397.6|9387.6|9392.1|9382.1|134
1745844000000|2025-04-28 12:40:00|9393.9|9383.9|9396.4|9386.4|9396.4|9386.4|9391.1|9381.1|133
1745844300000|2025-04-28 12:45:00|9396.6|9386.6|9394.6|9384.6|9398.1|9388.1|9393.4|9383.4|104
1745844600000|2025-04-28 12:50:00|9394.4|9384.4|9392.4|9382.4|9394.4|9384.4|9388.6|9378.6|135
1745844900000|2025-04-28 12:55:00|9392.1|9382.1|9402|9392|9405.3|9395.3|9392.1|9382.1|118
1745845200000|2025-04-28 13:00:00|9401.3|9391.3|9392.4|9382.4|9401.9|9391.9|9387.1|9377.1|533
1745845500000|2025-04-28 13:05:00|9391.9|9381.9|9389.4|9379.4|9394.4|9384.4|9387.4|9377.4|452
1745845800000|2025-04-28 13:10:00|9389.1|9379.1|9388.1|9378.1|9394.4|9384.4|9383.4|9373.4|313
1745846100000|2025-04-28 13:15:00|9387.9|9377.9|9384.9|9374.9|9390.9|9380.9|9384.1|9374.1|213
1745846400000|2025-04-28 13:20:00|9384.6|9374.6|9386.6|9376.6|9387.6|9377.6|9382.6|9372.6|224
1745846700000|2025-04-28 13:25:00|9386.9|9376.9|9391.4|9381.4|9392.1|9382.1|9385.6|9375.6|156
1745847000000|2025-04-28 13:30:00|9391.6|9381.6|9399.1|9389.1|9400.9|9390.9|9390.1|9380.1|255
1745847300000|2025-04-28 13:35:00|9399.4|9389.4|9397.1|9387.1|9399.4|9389.4|9391.1|9381.1|173
1745847600000|2025-04-28 13:40:00|9397.4|9387.4|9386.4|9376.4|9397.9|9387.9|9385.6|9375.6|307
1745847900000|2025-04-28 13:45:00|9386.6|9376.6|9382.4|9372.4|9391.4|9381.4|9380.9|9370.9|252
1745848200000|2025-04-28 13:50:00|9382.6|9372.6|9383.1|9373.1|9387.4|9377.4|9380.1|9370.1|285
1745848500000|2025-04-28 13:55:00|9382.9|9372.9|9376.9|9366.9|9386.1|9376.1|9376.9|9366.9|315
1745848800000|2025-04-28 14:00:00|9377.1|9367.1|9382.6|9372.6|9382.6|9372.6|9373.5|9363.5|365
1745849100000|2025-04-28 14:05:00|9382.9|9372.9|9391.1|9381.1|9391.6|9381.6|9382.9|9372.9|262
1745849400000|2025-04-28 14:10:00|9391.4|9381.4|9388.1|9378.1|9391.9|9381.9|9385.9|9375.9|202
1745849700000|2025-04-28 14:15:00|9388.6|9378.6|9388.4|9378.4|9398.4|9388.4|9386.6|9376.6|319
1745850000000|2025-04-28 14:20:00|9389.4|9379.4|9398.6|9388.6|9399.4|9389.4|9389.4|9379.4|309
1745850300000|2025-04-28 14:25:00|9398.9|9388.9|9398.6|9388.6|9406.4|9396.4|9396.6|9386.6|240
1745850600000|2025-04-28 14:30:00|9399.4|9389.4|9409.1|9399.1|9409.9|9399.9|9394.6|9384.6|263
1745850900000|2025-04-28 14:35:00|9409.4|9399.4|9409.9|9399.9|9412.1|9402.1|9404.9|9394.9|266
1745851200000|2025-04-28 14:40:00|9410.1|9400.1|9403.6|9393.6|9410.6|9400.6|9397.1|9387.1|349
1745851500000|2025-04-28 14:45:00|9403.4|9393.4|9400.9|9390.9|9403.9|9393.9|9397.9|9387.9|272
1745851800000|2025-04-28 14:50:00|9401.1|9391.1|9391.4|9381.4|9401.6|9391.6|9390.6|9380.6|242
1745852100000|2025-04-28 14:55:00|9391.1|9381.1|9386.1|9376.1|9394.4|9384.4|9384.9|9374.9|336
1745852400000|2025-04-28 15:00:00|9386.4|9376.4|9389.4|9379.4|9391.1|9381.1|9381.3|9371.3|351
1745852700000|2025-04-28 15:05:00|9389.6|9379.6|9380.9|9370.9|9391.4|9381.4|9379.9|9369.9|247
1745853000000|2025-04-28 15:10:00|9381.1|9371.1|9381.1|9371.1|9385.4|9375.4|9378.9|9368.9|285
1745853300000|2025-04-28 15:15:00|9380.9|9370.9|9384.6|9374.6|9387.1|9377.1|9379.9|9369.9|223
1745853600000|2025-04-28 15:20:00|9384.9|9374.9|9372.4|9362.4|9384.9|9374.9|9369.5|9359.5|229
1745853900000|2025-04-28 15:25:00|9372.1|9362.1|9367.6|9357.6|9372.1|9362.1|9363.1|9353.1|353
1745854200000|2025-04-28 15:30:00|9367.9|9357.9|9366.6|9356.6|9371.4|9361.4|9363.6|9353.6|299
1745854500000|2025-04-28 15:35:00|9366.4|9356.4|9372.9|9362.9|9372.9|9362.9|9364.9|9354.9|189
1745854800000|2025-04-28 15:40:00|9373.9|9363.9|9379.4|9369.4|9381.1|9371.1|9371.9|9361.9|221
1745855100000|2025-04-28 15:45:00|9379.1|9369.1|9382.6|9372.6|9385.6|9375.6|9378.6|9368.6|212
1745855400000|2025-04-28 15:50:00|9383.4|9373.4|9385.9|9375.9|9388.9|9378.9|9380|9370|192
1745855700000|2025-04-28 15:55:00|9386.1|9376.1|9387.9|9377.9|9390.1|9380.1|9383.6|9373.6|148
1745856000000|2025-04-28 16:00:00|9388.1|9378.1|9384.9|9374.9|9389.1|9379.1|9380.9|9370.9|118
1745856300000|2025-04-28 16:05:00|9383.9|9373.9|9386.6|9376.6|9387.4|9377.4|9382.6|9372.6|125
1745856600000|2025-04-28 16:10:00|9387.1|9377.1|9391.6|9381.6|9393.3|9381.9|9386.3|9373.3|44
1745856900000|2025-04-28 16:15:00|9391.9|9381.9|9394.6|9384.6|9398.4|9388.4|9391.9|9381.9|74
1745857200000|2025-04-28 16:20:00|9394.4|9384.4|9393.4|9383.4|9395.4|9385.4|9390.6|9380.6|67
1745857500000|2025-04-28 16:25:00|9393.9|9383.9|9396.1|9386.1|9397.1|9387.1|9392.4|9382.4|36
1745857800000|2025-04-28 16:30:00|9396.4|9386.4|9395.9|9385.9|9396.6|9386.6|9393.6|9383.6|31
1745858100000|2025-04-28 16:35:00|9395.6|9385.6|9392.9|9382.9|9400.6|9390.6|9392.9|9382.9|87
1745858400000|2025-04-28 16:40:00|9393.4|9383.4|9400.1|9390.1|9400.6|9390.6|9393.4|9383.4|111
1745858700000|2025-04-28 16:45:00|9400.6|9390.6|9399.9|9389.9|9402.1|9392.1|9398.4|9388.4|139
1745859000000|2025-04-28 16:50:00|9399.4|9389.4|9398.9|9388.9|9403.1|9393.1|9397.6|9387.6|110
1745859300000|2025-04-28 16:55:00|9399.1|9389.1|9406.8|9396.8|9407.3|9397.3|9397.9|9387.9|222
1745859600000|2025-04-28 17:00:00|9406.4|9396.4|9405.3|9395.3|9408.1|9398.1|9402.8|9392.8|131
1745859900000|2025-04-28 17:05:00|9405.1|9395.1|9406|9396|9408.3|9398.3|9404.5|9394.5|186
1745860200000|2025-04-28 17:10:00|9405.8|9395.8|9399.1|9389.1|9406.3|9396.3|9399.1|9389.1|97
1745860500000|2025-04-28 17:15:00|9399|9389|9399.9|9389.9|9407.1|9393.4|9398.8|9384.8|50
1745860800000|2025-04-28 17:20:00|9400.4|9390.4|9396.5|9386.5|9401.4|9391.4|9396.4|9386.4|46
1745861100000|2025-04-28 17:25:00|9397.1|9387.1|9396.1|9386.1|9398.8|9388.8|9392.6|9382.6|79
1745861400000|2025-04-28 17:30:00|9395.1|9385.1|9397.9|9387.9|9399|9389|9395.1|9385.1|31
1745861700000|2025-04-28 17:35:00|9397.6|9387.6|9398.4|9388.4|9398.4|9388.4|9397.1|9387.1|22
1745862000000|2025-04-28 17:40:00|9398.1|9388.1|9397.1|9387.1|9398.1|9388.1|9395.5|9385.5|79
1745862300000|2025-04-28 17:45:00|9396.9|9386.9|9398.8|9388.8|9398.8|9388.8|9396.9|9386.9|15
1745862600000|2025-04-28 17:50:00|9399|9389|9419.3|9409.3|9423.3|9409.5|9399|9387.3|61
1745862900000|2025-04-28 17:55:00|9417.8|9407.8|9418.9|9396.9|9423.1|9407.8|9417.1|9396.9|19
1745884800000|2025-04-29 00:00:00|9422.9|9402.9|9422.1|9412.1|9423.1|9412.9|9416.1|9400.9|69
1745885100000|2025-04-29 00:05:00|9422.4|9412.4|9422|9412|9425.3|9413.5|9416.5|9404|76
1745885400000|2025-04-29 00:10:00|9420.6|9410.6|9417.5|9407.5|9423.5|9413.5|9416|9406|111
1745885700000|2025-04-29 00:15:00|9418|9408|9406.8|9396.8|9419.5|9409.5|9405.9|9395.9|67
1745886000000|2025-04-29 00:20:00|9407|9397|9410|9400|9410.8|9400.8|9406.5|9396.5|28
1745886300000|2025-04-29 00:25:00|9410.3|9400.3|9407.8|9397.8|9410.3|9400.3|9407.8|9397.8|81
1745886600000|2025-04-29 00:30:00|9406.8|9396.8|9409|9399|9409.3|9399.3|9406.8|9396.8|49
1745886900000|2025-04-29 00:35:00|9408.5|9398.5|9414|9404|9417.5|9407.5|9407|9397|72
1745887200000|2025-04-29 00:40:00|9414.3|9404.3|9412.8|9402.8|9421.3|9407.3|9410.5|9400.5|68
1745887500000|2025-04-29 00:45:00|9412.5|9402.5|9416.5|9406.5|9418|9408|9411.8|9401.8|112
1745887800000|2025-04-29 00:50:00|9416|9406|9412.3|9402.3|9418.5|9408.5|9411.8|9401.8|77
1745888100000|2025-04-29 00:55:00|9412|9402|9412.8|9392.8|9415.5|9404.8|9409.8|9392.5|69
1745888400000|2025-04-29 01:00:00|9413.3|9393.3|9395.8|9385.8|9413.3|9393.3|9392.8|9382.8|326
1745888700000|2025-04-29 01:05:00|9396|9386|9391|9381|9398.5|9388.5|9390.8|9380.8|258
1745889000000|2025-04-29 01:10:00|9390.5|9380.5|9392.3|9382.3|9393.3|9383.3|9388.3|9378.3|190
1745889300000|2025-04-29 01:15:00|9392.5|9382.5|9395|9385|9399.9|9389.5|9389.8|9379.8|281
1745889600000|2025-04-29 01:20:00|9394.8|9384.8|9388.8|9378.8|9398.5|9388.5|9388.8|9378.8|236
1745889900000|2025-04-29 01:25:00|9389.3|9379.3|9392|9382|9394|9384|9387.3|9372.8|236
1745890200000|2025-04-29 01:30:00|9391.3|9381.3|9385.3|9375.3|9392|9382|9384.5|9370.8|346
1745890500000|2025-04-29 01:35:00|9385.5|9375.5|9388.3|9378.3|9394.3|9384.3|9384.5|9374.5|359
1745890800000|2025-04-29 01:40:00|9388.5|9378.5|9394.5|9384.5|9397.4|9385|9386.5|9376.5|250
1745891100000|2025-04-29 01:45:00|9394.8|9384.8|9400.5|9390.5|9404.8|9394.8|9393.8|9383.8|285
1745891400000|2025-04-29 01:50:00|9400.3|9390.3|9394.3|9384.3|9403|9390.3|9389.8|9376.9|225
1745891700000|2025-04-29 01:55:00|9394.5|9384.5|9402.5|9392.5|9403.8|9393.8|9394.3|9384.3|193
1745892000000|2025-04-29 02:00:00|9402.3|9392.3|9419.3|9409.3|9424|9410|9402.3|9392.3|363
1745892300000|2025-04-29 02:05:00|9419.8|9409.8|9419.8|9409.8|9423.3|9413.3|9409.3|9399.3|347
1745892600000|2025-04-29 02:10:00|9420.3|9410.3|9424|9414|9427.3|9417.3|9418.5|9408.5|313
1745892900000|2025-04-29 02:15:00|9423.8|9413.8|9416|9406|9425.5|9415.5|9414.5|9404.5|184
1745893200000|2025-04-29 02:20:00|9416.5|9406.5|9410|9400|9417.5|9407.5|9409.8|9399.8|150
1745893500000|2025-04-29 02:25:00|9410.3|9400.3|9413.8|9403.8|9414.8|9404.8|9408|9394.5|156
1745893800000|2025-04-29 02:30:00|9413.3|9403.3|9417.5|9407.5|9419|9409|9410.3|9398.6|257
1745894100000|2025-04-29 02:35:00|9417.3|9407.3|9408|9398|9420|9407.3|9406.8|9396.8|216
1745894400000|2025-04-29 02:40:00|9407.8|9397.8|9406.3|9396.3|9409.8|9399.8|9403.3|9393.3|219
1745894700000|2025-04-29 02:45:00|9406.5|9396.5|9405.5|9395.5|9410.3|9400.3|9404.8|9394.8|305
1745895000000|2025-04-29 02:50:00|9405.8|9395.8|9398.3|9388.3|9406|9396|9394.8|9384.8|308
1745895300000|2025-04-29 02:55:00|9398|9388|9390.8|9380.8|9399.8|9389.8|9390|9380|307
1745895600000|2025-04-29 03:00:00|9390.5|9380.5|9391|9381|9393.3|9383.3|9386.8|9376.8|324
1745895900000|2025-04-29 03:05:00|9390.8|9380.8|9394|9384|9395.5|9385.5|9388.3|9378.3|262
1745896200000|2025-04-29 03:10:00|9393.8|9383.8|9394.5|9384.5|9398|9388|9393|9383|214
1745896500000|2025-04-29 03:15:00|9394.3|9384.3|9396.3|9386.3|9397.3|9387.3|9390.8|9380.8|230
1745896800000|2025-04-29 03:20:00|9396.5|9386.5|9396.3|9386.3|9403.3|9393.3|9393.3|9383.3|328
1745897100000|2025-04-29 03:25:00|9396.5|9386.5|9389.5|9369.5|9401.3|9391.3|9384|9367.8|278
1745897400000|2025-04-29 03:30:00|9390.5|9370.5|9385.3|9375.3|9391.8|9376.5|9382.3|9369.3|99
1745897700000|2025-04-29 03:35:00|9385.8|9375.8|9383.3|9373.3|9386.5|9376.5|9382.5|9372.5|107
1745898000000|2025-04-29 03:40:00|9383.5|9373.5|9381.8|9371.8|9384.8|9374.8|9381.8|9371.8|94
1745898300000|2025-04-29 03:45:00|9382.3|9372.3|9377.3|9367.3|9384|9374|9376.5|9366.5|107
1745898600000|2025-04-29 03:50:00|9377.5|9367.5|9377.3|9367.3|9377.8|9367.8|9374|9364|75
1745898900000|2025-04-29 03:55:00|9377.5|9367.5|9379.5|9369.5|9379.8|9369.8|9376.8|9366.8|62
1745899200000|2025-04-29 04:00:00|9379.8|9369.8|9375.5|9365.5|9381.3|9371.3|9375|9365|83
1745899500000|2025-04-29 04:05:00|9375.8|9365.8|9375.8|9365.8|9377.5|9367.5|9375.3|9365.3|39
1745899800000|2025-04-29 04:10:00|9375.5|9365.5|9377.3|9367.3|9377.5|9367.5|9375.5|9365.5|29
1745900100000|2025-04-29 04:15:00|9377.5|9367.5|9378|9368|9380.3|9370.3|9376.8|9366.8|58
1745900400000|2025-04-29 04:20:00|9378.3|9368.3|9379|9369|9379.5|9369.5|9378.3|9368.3|4
1745900700000|2025-04-29 04:25:00|9379.3|9369.3|9380.5|9370.5|9381.3|9371.3|9378.5|9368.5|61
1745901000000|2025-04-29 04:30:00|9380.8|9370.8|9379.5|9369.5|9381.8|9371.8|9379.5|9369.5|62
1745901300000|2025-04-29 04:35:00|9379.3|9369.3|9379.3|9369.3|9380.8|9370.8|9377.5|9367.5|56
1745901600000|2025-04-29 04:40:00|9379.5|9369.5|9386.5|9376.5|9390.5|9377.3|9379|9369|52
1745901900000|2025-04-29 04:45:00|9386.3|9376.3|9380|9370|9386.3|9376.3|9379.3|9369.3|79
1745902200000|2025-04-29 04:50:00|9379.8|9369.8|9379.3|9369.3|9380.5|9370.5|9376.8|9366.8|98
1745902500000|2025-04-29 04:55:00|9379|9369|9381.3|9371.3|9382.8|9372.8|9378.8|9368.8|96
1745902800000|2025-04-29 05:00:00|9381|9371|9376.5|9366.5|9382.3|9372.3|9376.5|9366.5|120
1745903100000|2025-04-29 05:05:00|9377.8|9367.8|9376.5|9366.5|9383.5|9368.3|9375.3|9363.5|76
1745903400000|2025-04-29 05:10:00|9376.3|9366.3|9376.8|9366.8|9377.8|9367.8|9375.8|9365.8|60
1745903700000|2025-04-29 05:15:00|9377.3|9367.3|9374.8|9364.8|9377.8|9367.8|9374.5|9364.5|51
1745904000000|2025-04-29 05:20:00|9375|9365|9374.3|9364.3|9375.3|9365.3|9371.5|9361.5|93
1745904300000|2025-04-29 05:25:00|9374.5|9364.5|9380.3|9360.3|9383.5|9369.3|9374|9359.5|100
1745904600000|2025-04-29 05:30:00|9379.8|9359.8|9374.3|9364.3|9379.8|9366.8|9367|9350.8|328
1745904900000|2025-04-29 05:35:00|9373.5|9363.5|9384.3|9374.3|9385.5|9375.5|9373.5|9363.5|239
1745905200000|2025-04-29 05:40:00|9384|9374|9395.8|9385.8|9398.9|9385.8|9384|9374|303
1745905500000|2025-04-29 05:45:00|9395.3|9385.3|9394.5|9384.5|9398.9|9386.5|9389.5|9378.8|212
1745905800000|2025-04-29 05:50:00|9394.8|9384.8|9391.3|9381.3|9395.5|9385.5|9390.8|9380.8|182
1745906100000|2025-04-29 05:55:00|9391|9381|9390.3|9380.3|9393.8|9383.8|9389.3|9379.3|193
1745906400000|2025-04-29 06:00:00|9390.5|9380.5|9393.8|9383.8|9396.3|9386.3|9390.3|9380.3|217
1745906700000|2025-04-29 06:05:00|9393.5|9383.5|9394|9384|9397.5|9387.5|9392.8|9382.8|205
1745907000000|2025-04-29 06:10:00|9394.3|9384.3|9392.8|9382.8|9402.3|9388|9392.8|9380.8|235
1745907300000|2025-04-29 06:15:00|9393|9383|9396|9386|9399|9388|9391.3|9379|189
1745907600000|2025-04-29 06:20:00|9396.5|9386.5|9389|9379|9397|9387|9388.8|9378.8|267
1745907900000|2025-04-29 06:25:00|9388.8|9378.8|9399.3|9389.3|9399.5|9389.5|9385.8|9375.8|236
1745908200000|2025-04-29 06:30:00|9399|9389|9411.3|9401.3|9415.9|9402|9396.5|9386.5|296
1745908500000|2025-04-29 06:35:00|9411|9401|9406.5|9396.5|9413|9403|9404|9394|325
1745908800000|2025-04-29 06:40:00|9406.8|9396.8|9411.3|9401.3|9412.8|9402.8|9406.8|9396.8|252
1745909100000|2025-04-29 06:45:00|9411.5|9401.5|9404.3|9394.3|9411.5|9401.5|9401|9390.3|258
1745909400000|2025-04-29 06:50:00|9404.8|9394.8|9399.8|9389.8|9407.5|9397.5|9398.5|9388.5|201
1745909700000|2025-04-29 06:55:00|9399.5|9389.5|9406.1|9386.1|9407.4|9391.1|9394.9|9384.4|322
1745910000000|2025-04-29 07:00:00|9408.6|9388.6|9410.4|9400.4|9412.4|9401.4|9403.1|9386.6|208
1745910300000|2025-04-29 07:05:00|9410.1|9400.1|9412.9|9402.9|9413.9|9403.9|9409.6|9399.6|180
1745910600000|2025-04-29 07:10:00|9413.1|9403.1|9414.9|9404.9|9416.9|9406.9|9409.4|9399.4|196
1745910900000|2025-04-29 07:15:00|9415.1|9405.1|9420.6|9410.6|9420.6|9410.6|9414.6|9404.6|159
1745911200000|2025-04-29 07:20:00|9420.4|9410.4|9413.9|9403.9|9424.1|9414.1|9413.1|9403.1|282
1745911500000|2025-04-29 07:25:00|9414.1|9404.1|9424.8|9414.8|9425.9|9415.9|9413.6|9403.6|175
1745911800000|2025-04-29 07:30:00|9424.9|9414.9|9420.6|9410.6|9429.1|9415.4|9415.6|9405.6|203
1745912100000|2025-04-29 07:35:00|9420.5|9410.5|9420.4|9410.4|9423.6|9413.6|9417.6|9407.6|185
1745912400000|2025-04-29 07:40:00|9420.6|9410.6|9421.1|9411.1|9426.6|9416.6|9420.6|9410.6|136
1745912700000|2025-04-29 07:45:00|9421.4|9411.4|9436.1|9426.1|9437.1|9427.1|9420.6|9410.6|192
1745913000000|2025-04-29 07:50:00|9436.4|9426.4|9443.9|9433.9|9450.1|9440.1|9435.9|9425.9|198
1745913300000|2025-04-29 07:55:00|9444.1|9434.1|9442.4|9432.4|9449.4|9439.4|9442.1|9432.1|181
1745913600000|2025-04-29 08:00:00|9442.6|9432.6|9444.4|9434.4|9452|9442|9441.9|9431.9|199
1745913900000|2025-04-29 08:05:00|9443.9|9433.9|9449.9|9439.9|9450.1|9440.1|9440.9|9430.9|172
1745914200000|2025-04-29 08:10:00|9449.6|9439.6|9443.1|9433.1|9452.1|9442.1|9440.6|9430.6|212
1745914500000|2025-04-29 08:15:00|9443.4|9433.4|9450.6|9440.6|9453.9|9443.9|9438.4|9428.4|142
1745914800000|2025-04-29 08:20:00|9450.4|9440.4|9449.4|9439.4|9456.5|9443.6|9448.1|9436.5|110
1745915100000|2025-04-29 08:25:00|9449.6|9439.6|9449.6|9439.6|9452.9|9442.9|9448.4|9438.4|84
1745915400000|2025-04-29 08:30:00|9450.1|9440.1|9447.6|9437.6|9453.9|9443.9|9446.4|9436.4|139
1745915700000|2025-04-29 08:35:00|9447.4|9437.4|9448.4|9438.4|9448.9|9438.9|9442.4|9432.4|150
1745916000000|2025-04-29 08:40:00|9448.6|9438.6|9442.6|9432.6|9448.6|9438.6|9441.1|9431.1|110
1745916300000|2025-04-29 08:45:00|9442.9|9432.9|9444.6|9434.6|9445.1|9435.1|9441.1|9431.1|132
1745916600000|2025-04-29 08:50:00|9445.9|9435.9|9447.6|9437.6|9450.4|9440.4|9445.4|9435.4|101
1745916900000|2025-04-29 08:55:00|9447.9|9437.9|9446.9|9436.9|9449.4|9439.4|9445.6|9435.6|128
1745917200000|2025-04-29 09:00:00|9447.4|9437.4|9446.1|9436.1|9453.6|9443.6|9446.1|9436.1|178
1745917500000|2025-04-29 09:05:00|9446.9|9436.9|9446.9|9436.9|9450.4|9440.4|9444.9|9434.9|130
1745917800000|2025-04-29 09:10:00|9446.6|9436.6|9448.1|9438.1|9450.1|9440.1|9443.9|9433.9|156
1745918100000|2025-04-29 09:15:00|9447.9|9437.9|9448.6|9438.6|9451.6|9441.6|9446.6|9436.6|144
1745918400000|2025-04-29 09:20:00|9448.9|9438.9|9446.1|9436.1|9451.4|9441.4|9444.6|9434.6|94
1745918700000|2025-04-29 09:25:00|9446.4|9436.4|9449.4|9439.4|9450.9|9440.9|9443.6|9433.6|119
1745919000000|2025-04-29 09:30:00|9449.6|9439.6|9462.6|9452.6|9463.1|9453.1|9448.4|9438.4|164
1745919300000|2025-04-29 09:35:00|9463.1|9453.1|9463.6|9453.6|9467.6|9457.6|9457.9|9447.9|247
1745919600000|2025-04-29 09:40:00|9464.1|9454.1|9465.9|9455.9|9467.9|9457.9|9461.1|9451.1|129
1745919900000|2025-04-29 09:45:00|9466.1|9456.1|9467.4|9457.4|9474.1|9464.1|9464.6|9454.6|176
1745920200000|2025-04-29 09:50:00|9467.1|9457.1|9464.9|9454.9|9468.1|9458.1|9459.4|9449.4|142
1745920500000|2025-04-29 09:55:00|9464.4|9454.4|9456.4|9446.4|9464.9|9454.9|9455.9|9445.9|146
1745920800000|2025-04-29 10:00:00|9457.1|9447.1|9465.6|9455.6|9465.6|9455.6|9456.6|9446.6|152
1745921100000|2025-04-29 10:05:00|9465.1|9455.1|9471.8|9461.8|9476.9|9465.1|9464.1|9454.1|156
1745921400000|2025-04-29 10:10:00|9471.6|9461.6|9472.1|9462.1|9473.6|9463.6|9469.1|9459.1|116
1745921700000|2025-04-29 10:15:00|9471.9|9461.9|9465.6|9455.6|9472.1|9462.1|9464.4|9454.4|89
1745922000000|2025-04-29 10:20:00|9465.9|9455.9|9469.1|9459.1|9471.9|9461.9|9465.9|9455.9|116
1745922300000|2025-04-29 10:25:00|9468.9|9458.9|9473.4|9463.4|9473.4|9463.4|9465.4|9455.4|70
1745922600000|2025-04-29 10:30:00|9473.6|9463.6|9471.9|9461.9|9474.4|9464.4|9467.6|9457.6|149
1745922900000|2025-04-29 10:35:00|9472.1|9462.1|9473.1|9463.1|9476.9|9466.9|9469.9|9459.9|130
1745923200000|2025-04-29 10:40:00|9472.9|9462.9|9472.9|9462.9|9473.4|9463.4|9470.9|9460.9|84
1745923500000|2025-04-29 10:45:00|9473.1|9463.1|9465.9|9455.9|9478.4|9468.4|9461.1|9451.1|161
1745923800000|2025-04-29 10:50:00|9465.6|9455.6|9458.1|9448.1|9465.9|9455.9|9457.9|9447.9|110
1745924100000|2025-04-29 10:55:00|9457.9|9447.9|9455.1|9445.1|9458.9|9448.9|9454.1|9444.1|177
1745924400000|2025-04-29 11:00:00|9455.4|9445.4|9457.6|9447.6|9459.4|9449.4|9454.1|9444.1|199
1745924700000|2025-04-29 11:05:00|9457.4|9447.4|9456.9|9446.9|9468.8|9455.4|9454.4|9444.4|179
1745925000000|2025-04-29 11:10:00|9456.6|9446.6|9453.4|9443.4|9457.1|9447.1|9452.1|9442.1|132
1745925300000|2025-04-29 11:15:00|9453.6|9443.6|9449.1|9439.1|9453.6|9443.6|9446.6|9436.6|127
1745925600000|2025-04-29 11:20:00|9449.4|9439.4|9448.9|9438.9|9454.9|9444.9|9447.1|9437.1|174
1745925900000|2025-04-29 11:25:00|9449.1|9439.1|9441.1|9431.1|9449.1|9439.1|9441.1|9431.1|153
1745926200000|2025-04-29 11:30:00|9441.4|9431.4|9461.1|9451.1|9463.4|9453.4|9441.4|9431.4|215
1745926500000|2025-04-29 11:35:00|9461.4|9451.4|9473.1|9463.1|9475.4|9465.4|9461.1|9450.8|152
1745926800000|2025-04-29 11:40:00|9472.9|9462.9|9472.1|9462.1|9477.4|9467.4|9469.9|9459.9|166
1745927100000|2025-04-29 11:45:00|9472.4|9462.4|9469.9|9459.9|9473.6|9463.6|9467.4|9457.4|137
1745927400000|2025-04-29 11:50:00|9470.1|9460.1|9473.6|9463.6|9481|9467.9|9470.1|9460.1|117
1745927700000|2025-04-29 11:55:00|9473.4|9463.4|9471.6|9461.6|9473.9|9463.9|9468.4|9458.4|147
1745928000000|2025-04-29 12:00:00|9471.9|9461.9|9474.4|9464.4|9475.6|9465.6|9471.4|9461.4|165
1745928300000|2025-04-29 12:05:00|9474.6|9464.6|9477.9|9467.9|9482.4|9472.4|9474.6|9464.6|106
1745928600000|2025-04-29 12:10:00|9477.6|9467.6|9470.6|9460.6|9478.6|9468.6|9468|9458|118
1745928900000|2025-04-29 12:15:00|9470.9|9460.9|9468.6|9458.6|9472.9|9462.9|9467.9|9457.9|169
1745929200000|2025-04-29 12:20:00|9469.1|9459.1|9465.6|9455.6|9469.1|9459.1|9463.6|9453.6|160
1745929500000|2025-04-29 12:25:00|9466.1|9456.1|9460.4|9450.4|9467.1|9457.1|9459.4|9449.4|109
1745929800000|2025-04-29 12:30:00|9460.6|9450.6|9462.9|9452.9|9465.1|9455.1|9457.9|9447.9|194
1745930100000|2025-04-29 12:35:00|9463.1|9453.1|9468.6|9458.6|9468.6|9458.6|9462.1|9452.1|147
1745930400000|2025-04-29 12:40:00|9468.1|9458.1|9470.4|9460.4|9472.9|9462.9|9467.9|9457.9|130
1745930700000|2025-04-29 12:45:00|9470.6|9460.6|9468.6|9458.6|9472.9|9462.9|9466.6|9456.6|126
1745931000000|2025-04-29 12:50:00|9468.4|9458.4|9467.9|9457.9|9471.6|9461.6|9463.9|9453.9|235
1745931300000|2025-04-29 12:55:00|9468.1|9458.1|9468.1|9458.1|9468.4|9458.4|9461.9|9451.9|177
1745931600000|2025-04-29 13:00:00|9467.9|9457.9|9439.6|9429.6|9467.9|9457.9|9438.4|9428.4|522
1745931900000|2025-04-29 13:05:00|9439.4|9429.4|9448.4|9438.4|9451.6|9441.6|9437.1|9427.1|330
1745932200000|2025-04-29 13:10:00|9447.9|9437.9|9451.4|9441.4|9451.9|9441.9|9444.4|9434.4|272
1745932500000|2025-04-29 13:15:00|9451.6|9441.6|9451.4|9441.4|9452.6|9442.6|9446.1|9436.1|237
1745932800000|2025-04-29 13:20:00|9451.9|9441.9|9447.9|9437.9|9455.9|9445.9|9446.9|9436.9|232
1745933100000|2025-04-29 13:25:00|9448.1|9438.1|9449.6|9439.6|9454.6|9444.6|9448.1|9438.1|306
1745933400000|2025-04-29 13:30:00|9449.4|9439.4|9447.1|9437.1|9454.6|9444.6|9444.4|9434.4|321
1745933700000|2025-04-29 13:35:00|9447.4|9437.4|9445.6|9435.6|9451.4|9441.4|9443.4|9433.4|279
1745934000000|2025-04-29 13:40:00|9444.6|9434.6|9451.4|9441.4|9454.6|9444.6|9444.4|9434.4|292
1745934300000|2025-04-29 13:45:00|9450.9|9440.9|9439.1|9429.1|9451.9|9441.9|9438.4|9428.4|236
1745934600000|2025-04-29 13:50:00|9439.6|9429.6|9440.4|9430.4|9441.4|9431.4|9432.4|9422.4|379
1745934900000|2025-04-29 13:55:00|9440.1|9430.1|9438.9|9428.9|9446.1|9436.1|9436.4|9426.4|341
1745935200000|2025-04-29 14:00:00|9438.6|9428.6|9435.9|9425.9|9441.4|9431.4|9432.9|9422.9|347
1745935500000|2025-04-29 14:05:00|9436.1|9426.1|9421|9411|9439.6|9429.6|9419.5|9409.5|434
1745935800000|2025-04-29 14:10:00|9421.3|9411.3|9427.4|9417.4|9431.1|9421.1|9420.8|9410.8|318
1745936100000|2025-04-29 14:15:00|9427.1|9417.1|9425.4|9415.4|9432.4|9422.4|9421.9|9411.9|361
1745936400000|2025-04-29 14:20:00|9425.1|9415.1|9422.1|9412.1|9430.1|9420.1|9417.9|9407.9|349
1745936700000|2025-04-29 14:25:00|9421.9|9411.9|9424.1|9414.1|9426.9|9416.9|9421.1|9411.1|258
1745937000000|2025-04-29 14:30:00|9423.9|9413.9|9419.1|9409.1|9423.9|9413.9|9417.4|9407.4|278
1745937300000|2025-04-29 14:35:00|9418.9|9408.9|9423.4|9413.4|9431.5|9421.5|9418.9|9408.9|296
1745937600000|2025-04-29 14:40:00|9423.6|9413.6|9419.4|9409.4|9425.6|9415.6|9417.4|9407.4|239
1745937900000|2025-04-29 14:45:00|9419.6|9409.6|9419.9|9409.9|9425.6|9415.6|9417.9|9407.9|299
1745938200000|2025-04-29 14:50:00|9419.6|9409.6|9419.6|9409.6|9419.9|9409.9|9410.1|9400.1|292
1745938500000|2025-04-29 14:55:00|9419.4|9409.4|9427.9|9417.9|9428.4|9418.4|9416.6|9406.6|282
1745938800000|2025-04-29 15:00:00|9428.4|9418.4|9424.6|9414.6|9431.4|9421.4|9422.4|9412.4|281
1745939100000|2025-04-29 15:05:00|9424.4|9414.4|9423.4|9413.4|9426.6|9416.6|9420.4|9410.4|230
1745939400000|2025-04-29 15:10:00|9423.1|9413.1|9414.4|9404.4|9424.1|9414.1|9410.4|9400.4|291
1745939700000|2025-04-29 15:15:00|9414.1|9404.1|9413.9|9403.9|9421.1|9411.1|9411.9|9401.9|283
1745940000000|2025-04-29 15:20:00|9413.6|9403.6|9415.6|9405.6|9415.9|9405.9|9410.4|9400.4|272
1745940300000|2025-04-29 15:25:00|9415.9|9405.9|9424.1|9414.1|9428.6|9418.6|9415.6|9405.6|286
1745940600000|2025-04-29 15:30:00|9424.4|9414.4|9431.6|9421.6|9438.6|9428|9424.1|9414.1|214
1745940900000|2025-04-29 15:35:00|9432.4|9422.4|9437.6|9427.6|9437.9|9427.9|9428.9|9418.9|247
1745941200000|2025-04-29 15:40:00|9437.4|9427.4|9442.4|9432.4|9446.3|9436.3|9430.1|9420.1|269
1745941500000|2025-04-29 15:45:00|9441.9|9431.9|9446.1|9436.1|9449|9439|9438.9|9428.9|251
1745941800000|2025-04-29 15:50:00|9445.9|9435.9|9438.4|9428.4|9446.6|9436.6|9436.6|9426.6|190
1745942100000|2025-04-29 15:55:00|9438.1|9428.1|9428.4|9418.4|9438.1|9428.1|9428.1|9418.1|136
1745942400000|2025-04-29 16:00:00|9428.6|9418.6|9431.9|9421.9|9433.1|9423.1|9424.9|9414.9|83
1745942700000|2025-04-29 16:05:00|9432.1|9422.1|9428.1|9418.1|9439.6|9429.6|9427.5|9417.5|134
1745943000000|2025-04-29 16:10:00|9428.4|9418.4|9434.4|9424.4|9435.1|9425.1|9427.4|9417.4|63
1745943300000|2025-04-29 16:15:00|9434.6|9424.6|9424.6|9414.6|9434.6|9424.6|9424.4|9414.4|51
1745943600000|2025-04-29 16:20:00|9424.4|9414.4|9420.1|9410.1|9427.6|9417.6|9420.1|9410.1|105
1745943900000|2025-04-29 16:25:00|9419.4|9409.4|9425.4|9415.4|9426.9|9416.9|9419.4|9409.4|43
1745944200000|2025-04-29 16:30:00|9425.6|9415.6|9423.9|9413.9|9426.6|9416.6|9423.9|9413.9|76
1745944500000|2025-04-29 16:35:00|9423.6|9413.6|9421.4|9411.4|9423.6|9413.6|9421.4|9411.4|14
1745944800000|2025-04-29 16:40:00|9420.9|9410.9|9421.9|9411.9|9422.9|9412.9|9420.9|9410.9|11
1745945100000|2025-04-29 16:45:00|9420.9|9410.9|9421.1|9411.1|9422.4|9412.4|9420.9|9410.9|25
1745945400000|2025-04-29 16:50:00|9421.4|9411.4|9424.6|9414.6|9425|9415|9419.1|9409.1|63
1745945700000|2025-04-29 16:55:00|9424.5|9414.5|9425|9415|9426.4|9416.4|9423.6|9413.6|103
1745946000000|2025-04-29 17:00:00|9424.6|9414.6|9428.3|9418.3|9428.5|9418.5|9424.6|9414.6|56
1745946300000|2025-04-29 17:05:00|9428|9418|9431.6|9421.6|9432.9|9422.9|9428|9418|31
1745946600000|2025-04-29 17:10:00|9431.8|9421.8|9428.5|9418.5|9431.8|9421.8|9427.9|9417.9|79
1745946900000|2025-04-29 17:15:00|9428.3|9418.3|9434.6|9424.6|9434.6|9424.6|9427.9|9417.9|96
1745947200000|2025-04-29 17:20:00|9435.3|9425.3|9436.4|9426.4|9440.3|9430.3|9433.1|9423.1|99
1745947500000|2025-04-29 17:25:00|9436.8|9426.8|9429.8|9419.8|9436.8|9426.8|9427.5|9417.5|154
1745947800000|2025-04-29 17:30:00|9429.4|9419.4|9431.5|9421.5|9433.5|9423.5|9425.5|9415.5|129
1745948100000|2025-04-29 17:35:00|9431.4|9421.4|9436|9426|9436|9426|9430.9|9420.9|40
1745948400000|2025-04-29 17:40:00|9436.3|9426.3|9435.6|9425.6|9436.8|9426.8|9428.5|9418.5|119
1745948700000|2025-04-29 17:45:00|9435.8|9425.8|9436.4|9426.4|9438.1|9428.1|9432.4|9422.4|75
1745949000000|2025-04-29 17:50:00|9436.5|9426.5|9446.1|9436.1|9447.3|9437.3|9435.8|9425.8|53
1745949300000|2025-04-29 17:55:00|9452.1|9430.1|9456|9434|9456|9434|9446.6|9424.6|49
1745971200000|2025-04-30 00:00:00|9441.9|9421.9|9434|9424|9441.9|9428.8|9434|9417.9|70
1745971500000|2025-04-30 00:05:00|9435.5|9425.5|9434.8|9424.8|9443.3|9429.8|9433.9|9421.4|83
1745971800000|2025-04-30 00:10:00|9435|9425|9435.8|9425.8|9437|9427|9434.5|9424.5|45
1745972100000|2025-04-30 00:15:00|9435.5|9425.5|9434|9424|9439.8|9425.5|9432.3|9419.8|45
1745972400000|2025-04-30 00:20:00|9434.3|9424.3|9428.3|9418.3|9435|9425|9427.8|9417.8|57
1745972700000|2025-04-30 00:25:00|9428.5|9418.5|9431.5|9421.5|9431.8|9421.8|9428|9418|50
1745973000000|2025-04-30 00:30:00|9430.8|9420.8|9429.5|9419.5|9431|9421|9427.5|9417.5|41
1745973300000|2025-04-30 00:35:00|9429.3|9419.3|9429.3|9419.3|9430.3|9420.3|9427.8|9417.8|36
1745973600000|2025-04-30 00:40:00|9428.8|9418.8|9425|9415|9429|9419|9424.8|9414.8|57
1745973900000|2025-04-30 00:45:00|9425.3|9415.3|9416.5|9406.5|9426.8|9416.3|9416.5|9405.1|87
1745974200000|2025-04-30 00:50:00|9416.8|9406.8|9416|9406|9422.8|9408.5|9415.3|9402.6|84
1745974500000|2025-04-30 00:55:00|9416.3|9406.3|9421.8|9401.8|9423.8|9406.3|9412|9399.3|88
1745974800000|2025-04-30 01:00:00|9421.5|9401.5|9408.8|9398.8|9423.3|9407.5|9403.3|9393.3|315
1745975100000|2025-04-30 01:05:00|9408.5|9398.5|9399.5|9389.5|9408.8|9398.8|9399.5|9389.5|244
1745975400000|2025-04-30 01:10:00|9399.8|9389.8|9396.4|9386.4|9402.5|9391.8|9395.4|9382.5|268
1745975700000|2025-04-30 01:15:00|9395.8|9385.8|9406.8|9396.8|9409.3|9399.3|9395.6|9385.6|344
1745976000000|2025-04-30 01:20:00|9407|9397|9408.8|9398.8|9413.1|9401.8|9405.1|9392|253
1745976300000|2025-04-30 01:25:00|9408.5|9398.5|9409.3|9399.3|9410|9400|9404.3|9394.3|185
1745976600000|2025-04-30 01:30:00|9409|9399|9412.5|9402.5|9413.3|9403.3|9405.8|9395.8|421
1745976900000|2025-04-30 01:35:00|9412.3|9402.3|9410.3|9400.3|9418.3|9408.3|9407|9392.5|395
1745977200000|2025-04-30 01:40:00|9410|9400|9405.8|9395.8|9410.3|9400.3|9397.5|9387.5|269
1745977500000|2025-04-30 01:45:00|9406.3|9396.3|9389.8|9379.8|9409.8|9399.8|9388.3|9378.3|274
1745977800000|2025-04-30 01:50:00|9389.5|9379.5|9386|9376|9392|9382|9385.8|9375.8|304
1745978100000|2025-04-30 01:55:00|9386.5|9376.5|9386.8|9376.8|9388.3|9378.3|9384.3|9374.3|265
1745978400000|2025-04-30 02:00:00|9386.5|9376.5|9393.5|9383.5|9395|9383.5|9384.8|9374.8|293
1745978700000|2025-04-30 02:05:00|9393.3|9383.3|9392.3|9382.3|9394|9384|9390.8|9380.8|230
1745979000000|2025-04-30 02:10:00|9392.8|9382.8|9398.3|9388.3|9401.5|9391.5|9392.5|9382.5|261
1745979300000|2025-04-30 02:15:00|9398|9388|9396.3|9386.3|9403.6|9389.8|9395|9383.1|121
1745979600000|2025-04-30 02:20:00|9396.8|9386.8|9398.8|9388.8|9404.9|9389.8|9395.8|9384.9|91
1745979900000|2025-04-30 02:25:00|9399.3|9389.3|9396.8|9386.8|9400.3|9390.3|9396.3|9386.3|72
1745980200000|2025-04-30 02:30:00|9397|9387|9390|9380|9397|9387|9388|9378|290
1745980500000|2025-04-30 02:35:00|9389.8|9379.8|9383.8|9373.8|9394.3|9384.3|9382|9372|236
1745980800000|2025-04-30 02:40:00|9384.3|9374.3|9386.5|9376.5|9388.3|9378.3|9380.8|9370.8|208
1745981100000|2025-04-30 02:45:00|9386.3|9376.3|9385.3|9375.3|9390|9380|9383.3|9373.3|160
1745981400000|2025-04-30 02:50:00|9385.5|9375.5|9389.3|9379.3|9389.3|9379.3|9385|9375|136
1745981700000|2025-04-30 02:55:00|9388.8|9378.8|9391.5|9381.5|9393|9383|9385.8|9375.8|167
1745982000000|2025-04-30 03:00:00|9391.8|9381.8|9393.3|9383.3|9401.1|9387.5|9391|9378.1|199
1745982300000|2025-04-30 03:05:00|9393.5|9383.5|9404.3|9394.3|9407|9395.5|9392.3|9380.1|229
1745982600000|2025-04-30 03:10:00|9403.8|9393.8|9403|9393|9411.4|9397.5|9399.5|9385.6|181
1745982900000|2025-04-30 03:15:00|9403.3|9393.3|9406.3|9396.3|9407.9|9396.8|9400.5|9387.9|215
1745983200000|2025-04-30 03:20:00|9405.8|9395.8|9400|9390|9405.8|9395.8|9399|9389|207
1745983500000|2025-04-30 03:25:00|9400.3|9390.3|9403|9383|9408.8|9394.5|9398.5|9378.5|186
1745983800000|2025-04-30 03:30:00|9403.5|9383.5|9395.5|9385.5|9407.8|9394|9394.3|9383.5|79
1745984100000|2025-04-30 03:35:00|9395.3|9385.3|9395.5|9385.5|9400.8|9390.8|9394.8|9384.8|95
1745984400000|2025-04-30 03:40:00|9395.3|9385.3|9386|9376|9395.3|9385.3|9386|9376|107
1745984700000|2025-04-30 03:45:00|9386.3|9376.3|9409.8|9399.8|9410|9400|9386.3|9376.3|76
1745985000000|2025-04-30 03:50:00|9409.5|9399.5|9404.8|9394.8|9413.8|9400.5|9404.3|9391.3|33
1745985300000|2025-04-30 03:55:00|9405|9395|9402|9392|9405.5|9395.5|9402|9392|67
1745985600000|2025-04-30 04:00:00|9401|9391|9403|9393|9403|9393|9401|9391|31
1745985900000|2025-04-30 04:05:00|9402.8|9392.8|9399.3|9389.3|9402.8|9392.8|9399.3|9389.3|36
1745986200000|2025-04-30 04:10:00|9399|9389|9402.5|9392.5|9403.3|9393.3|9395.5|9385.5|21
1745986500000|2025-04-30 04:15:00|9403|9393|9402|9392|9403.5|9393.5|9400.8|9390.8|80
1745986800000|2025-04-30 04:20:00|9401.5|9391.5|9405.3|9395.3|9410.9|9397|9401.5|9390.9|63
1745987100000|2025-04-30 04:25:00|9405|9395|9404.8|9394.8|9406.3|9396.3|9404.3|9394.3|34
1745987400000|2025-04-30 04:30:00|9404.5|9394.5|9403|9393|9404.8|9394.8|9402.3|9392.3|30
1745987700000|2025-04-30 04:35:00|9403.8|9393.8|9406|9396|9412.8|9399.5|9400.5|9387.4|36
1745988000000|2025-04-30 04:40:00|9405.8|9395.8|9399|9389|9405.8|9395.8|9399|9389|40
1745988300000|2025-04-30 04:45:00|9398.8|9388.8|9400.5|9390.5|9405.1|9392.3|9398.5|9385.1|44
1745988600000|2025-04-30 04:50:00|9400|9390|9400.8|9390.8|9402|9392|9399|9389|45
1745988900000|2025-04-30 04:55:00|9400.5|9390.5|9402.5|9392.5|9405.3|9394.8|9399|9385.3|48
1745989200000|2025-04-30 05:00:00|9402.8|9392.8|9397.3|9387.3|9403|9393|9394.5|9384.5|49
1745989500000|2025-04-30 05:05:00|9397.5|9387.5|9396.5|9386.5|9399.5|9389.5|9392.5|9382.5|65
1745989800000|2025-04-30 05:10:00|9396|9386|9395|9385|9396.5|9386.5|9394.5|9384.5|42
1745990100000|2025-04-30 05:15:00|9399.3|9379.3|9391.8|9381.8|9399.3|9385|9388.5|9378.5|84
1745990400000|2025-04-30 05:20:00|9392.5|9382.5|9389.8|9379.8|9393.3|9383.3|9387.3|9377.3|92
1745990700000|2025-04-30 05:25:00|9389.5|9379.5|9392.3|9372.3|9393.3|9381.8|9387.8|9371.8|73
1745991000000|2025-04-30 05:30:00|9392.8|9372.8|9404.5|9394.5|9406.3|9396.3|9392.8|9372.8|275
1745991300000|2025-04-30 05:35:00|9404.3|9394.3|9399|9389|9405.8|9395.8|9398.8|9388.8|201
1745991600000|2025-04-30 05:40:00|9398.8|9388.8|9395.5|9385.5|9400.5|9390.5|9394.8|9384.8|232
1745991900000|2025-04-30 05:45:00|9395.3|9385.3|9397|9387|9398|9388|9392.3|9382.3|268
1745992200000|2025-04-30 05:50:00|9397.3|9387.3|9397.8|9387.8|9399|9389|9394.8|9384.8|199
1745992500000|2025-04-30 05:55:00|9397.3|9387.3|9399.3|9389.3|9402.3|9392.3|9396|9386|200
1745992800000|2025-04-30 06:00:00|9398.8|9388.8|9402|9392|9402.8|9392.8|9397.3|9387.3|171
1745993100000|2025-04-30 06:05:00|9401.8|9391.8|9388.3|9378.3|9405.4|9391.8|9386|9376|156
1745993400000|2025-04-30 06:10:00|9387.8|9377.8|9386|9376|9389.5|9379.5|9383|9373|236
1745993700000|2025-04-30 06:15:00|9385.3|9375.3|9382.8|9372.8|9388.8|9378.8|9381|9371|393
1745994000000|2025-04-30 06:20:00|9382.5|9372.5|9382.5|9372.5|9390.3|9378.5|9381.8|9370.3|284
1745994300000|2025-04-30 06:25:00|9383.5|9373.5|9376.8|9366.8|9384.5|9374.5|9375.8|9361.5|244
1745994600000|2025-04-30 06:30:00|9376.5|9366.5|9371.3|9361.3|9377.5|9367.5|9368.3|9358.3|461
1745994900000|2025-04-30 06:35:00|9371.5|9361.5|9369.8|9359.8|9373.5|9363.5|9362.8|9352|352
1745995200000|2025-04-30 06:40:00|9370.3|9360.3|9361.8|9351.8|9372.3|9360.3|9357.3|9347.3|346
1745995500000|2025-04-30 06:45:00|9361|9351|9356.8|9346.8|9364.3|9354.3|9355.8|9342.6|378
1745995800000|2025-04-30 06:50:00|9357|9347|9357|9347|9359.5|9349.5|9356|9346|355
1745996100000|2025-04-30 06:55:00|9357.3|9347.3|9359.4|9339.4|9365.6|9353.6|9357.3|9339.4|370
1745996400000|2025-04-30 07:00:00|9359.1|9339.1|9323.4|9313.4|9359.1|9339.1|9322.6|9312.6|386
1745996700000|2025-04-30 07:05:00|9323.1|9313.1|9322.4|9312.4|9325.1|9315.1|9316|9306|333
1745997000000|2025-04-30 07:10:00|9322.6|9312.6|9343.1|9333.1|9346|9336|9320.4|9310.4|315
1745997300000|2025-04-30 07:15:00|9342.9|9332.9|9334.4|9324.4|9343.6|9333.6|9332.1|9322.1|156
1745997600000|2025-04-30 07:20:00|9334.1|9324.1|9341.9|9331.9|9342.1|9332.1|9330.6|9320.6|234
1745997900000|2025-04-30 07:25:00|9341.6|9331.6|9322.9|9312.9|9341.6|9331.6|9322.9|9312.9|334
1745998200000|2025-04-30 07:30:00|9322.6|9312.6|9258.3|9248.3|9324.6|9314.6|9257.3|9247.3|412
1745998500000|2025-04-30 07:35:00|9258.5|9248.5|9260.4|9250.4|9263.3|9253.3|9226.1|9206.1|340
1745998800000|2025-04-30 07:40:00|9260|9250|9257.1|9247.1|9262.6|9252.6|9252.6|9242.6|242
1745999100000|2025-04-30 07:45:00|9256.9|9246.9|9262.1|9252.1|9272|9261.4|9253.6|9243.1|263
1745999400000|2025-04-30 07:50:00|9261.9|9251.9|9257.6|9247.6|9265.6|9255.6|9252.4|9242.4|266
1745999700000|2025-04-30 07:55:00|9257.9|9247.9|9244.9|9234.9|9261.3|9251|9242.1|9232.1|303
1746000000000|2025-04-30 08:00:00|9245.4|9235.4|9233.4|9223.4|9250.6|9240.6|9208|9198|353
1746000300000|2025-04-30 08:05:00|9233.5|9223.5|9238.4|9228.4|9243.8|9233.3|9229.5|9219.5|358
1746000600000|2025-04-30 08:10:00|9238.1|9228.1|9245.6|9235.6|9247.4|9237.4|9235.1|9225.1|374
1746000900000|2025-04-30 08:15:00|9245.9|9235.9|9244.6|9234.6|9254.9|9244.9|9239.4|9229.4|295
1746001200000|2025-04-30 08:20:00|9244.1|9234.1|9228.6|9218.6|9252.8|9240.1|9226.9|9216.9|299
1746001500000|2025-04-30 08:25:00|9228.4|9218.4|9230.6|9220.6|9239.9|9229.9|9226.4|9216.4|210
1746001800000|2025-04-30 08:30:00|9231.1|9221.1|9250.1|9240.1|9251.4|9241.4|9228.4|9218.4|217
1746002100000|2025-04-30 08:35:00|9250.6|9240.6|9248.1|9238.1|9250.6|9240.6|9241.4|9231.4|184
1746002400000|2025-04-30 08:40:00|9248.6|9238.6|9244.6|9234.6|9251.4|9241.4|9241.1|9231.1|222
1746002700000|2025-04-30 08:45:00|9245.1|9235.1|9236.6|9226.6|9245.4|9235.4|9233.4|9223.4|191
1746003000000|2025-04-30 08:50:00|9235.9|9225.9|9247.6|9237.6|9249.4|9239.4|9231.1|9221.1|245
1746003300000|2025-04-30 08:55:00|9247.9|9237.9|9269.8|9259.8|9280.4|9270|9247.4|9237.4|261
1746003600000|2025-04-30 09:00:00|9269|9259|9272.6|9262.6|9274.1|9264.1|9266.3|9250.9|206
1746003900000|2025-04-30 09:05:00|9272.4|9262.4|9268.1|9258.1|9272.4|9262.4|9266.4|9256.4|166
1746004200000|2025-04-30 09:10:00|9268.4|9258.4|9271.6|9261.6|9277|9261.9|9262.1|9252.1|119
1746004500000|2025-04-30 09:15:00|9271.4|9261.4|9260.1|9250.1|9271.4|9261.4|9253.6|9243.6|169
1746004800000|2025-04-30 09:20:00|9258.9|9248.9|9264.1|9254.1|9265.9|9255.9|9254.9|9244.9|176
1746005100000|2025-04-30 09:25:00|9264.4|9254.4|9259.6|9249.6|9269.4|9259.4|9257.9|9247.9|204
1746005400000|2025-04-30 09:30:00|9259.4|9249.4|9266.1|9256.1|9266.9|9256.9|9259.1|9249.1|183
1746005700000|2025-04-30 09:35:00|9265.9|9255.9|9254.6|9244.6|9266.1|9256.1|9253.9|9243.9|149
1746006000000|2025-04-30 09:40:00|9253.9|9243.9|9237.9|9227.9|9254.6|9244.6|9232|9222|169
1746006300000|2025-04-30 09:45:00|9237.6|9227.6|9229.1|9219.1|9237.6|9227.6|9227.6|9217.6|131
1746006600000|2025-04-30 09:50:00|9229.4|9219.4|9242.1|9232.1|9243.4|9233.4|9228.6|9218.6|164
1746006900000|2025-04-30 09:55:00|9242.3|9232.3|9239.4|9229.4|9244.4|9234.4|9234.4|9224.4|210
1746007200000|2025-04-30 10:00:00|9239.6|9229.6|9240.4|9230.4|9246.5|9234.1|9235.4|9225.4|171
1746007500000|2025-04-30 10:05:00|9240.6|9230.6|9259.4|9249.4|9259.4|9249.4|9240.6|9230.6|108
1746007800000|2025-04-30 10:10:00|9259.6|9249.6|9251.9|9241.9|9261.9|9251.9|9243.4|9233.4|175
1746008100000|2025-04-30 10:15:00|9252.1|9242.1|9248.1|9238.1|9254.8|9242.6|9244.4|9234.4|156
1746008400000|2025-04-30 10:20:00|9247.6|9237.6|9229.4|9219.4|9247.9|9237.9|9226.1|9216.1|167
1746008700000|2025-04-30 10:25:00|9229.6|9219.6|9232.9|9222.9|9233.6|9223.6|9226.4|9216.4|133
1746009000000|2025-04-30 10:30:00|9233.1|9223.1|9245.4|9235.4|9245.6|9235.6|9230.9|9220.9|176
1746009300000|2025-04-30 10:35:00|9245.6|9235.6|9237.4|9227.4|9251|9240.6|9237.4|9227.4|135
1746009600000|2025-04-30 10:40:00|9236.4|9226.4|9232.9|9222.9|9238.4|9228.4|9225.1|9215.1|192
1746009900000|2025-04-30 10:45:00|9232.6|9222.6|9224.1|9214.1|9234.1|9224.1|9218.1|9208.1|251
1746010200000|2025-04-30 10:50:00|9224.4|9214.4|9225.4|9215.4|9228.4|9218.4|9220.9|9207.8|169
1746010500000|2025-04-30 10:55:00|9225.1|9215.1|9234.1|9224.1|9235.4|9225.4|9225.1|9215.1|210
1746010800000|2025-04-30 11:00:00|9234.9|9224.9|9235.9|9225.9|9241.1|9231.1|9229.1|9219.1|256
1746011100000|2025-04-30 11:05:00|9236.1|9226.1|9240.4|9230.4|9241.1|9231.1|9235.9|9225.9|135
1746011400000|2025-04-30 11:10:00|9240.6|9230.6|9237.1|9227.1|9246.1|9236.1|9236.1|9226.1|141
1746011700000|2025-04-30 11:15:00|9236.9|9226.9|9231.4|9221.4|9242.1|9232.1|9230.9|9220.9|148
1746012000000|2025-04-30 11:20:00|9231.6|9221.6|9230.4|9220.4|9234.4|9224.4|9229.4|9219.4|140
1746012300000|2025-04-30 11:25:00|9230.6|9220.6|9232.4|9222.4|9247.4|9237.4|9229.4|9219.4|134
1746012600000|2025-04-30 11:30:00|9232.6|9222.6|9212.9|9202.9|9243|9230.4|9208.4|9198.4|283
1746012900000|2025-04-30 11:35:00|9212.1|9202.1|9221.4|9211.4|9223.1|9213.1|9211.4|9201.4|190
1746013200000|2025-04-30 11:40:00|9221.6|9211.6|9225.6|9215.6|9225.9|9215.9|9215.4|9205.4|155
1746013500000|2025-04-30 11:45:00|9225.4|9215.4|9213.6|9203.6|9225.4|9215.4|9213.6|9203.6|285
1746013800000|2025-04-30 11:50:00|9213.4|9203.4|9180.9|9170.9|9213.6|9203.6|9177.9|9167.9|250
1746014100000|2025-04-30 11:55:00|9180.6|9170.6|9166.9|9156.9|9187.5|9177.5|9165.9|9155.9|320
1746014400000|2025-04-30 12:00:00|9167.1|9157.1|9170.4|9160.4|9174.3|9164.3|9163.1|9153.1|282
1746014700000|2025-04-30 12:05:00|9170.6|9160.6|9167.6|9157.6|9178.1|9168.1|9163.4|9153.4|205
1746015000000|2025-04-30 12:10:00|9167.8|9157.8|9182.6|9172.6|9189.9|9179.9|9167.8|9157.8|198
1746015300000|2025-04-30 12:15:00|9183.1|9173.1|9161.1|9151.1|9184.6|9174.6|9158.1|9148.1|346
1746015600000|2025-04-30 12:20:00|9160.9|9150.9|9140.9|9130.9|9160.9|9150.9|9135.6|9125.6|368
1746015900000|2025-04-30 12:25:00|9140.6|9130.6|9117.1|9107.1|9140.6|9130.6|9108.6|9096.3|419
1746016200000|2025-04-30 12:30:00|9117.3|9107.3|9142.9|9132.9|9150.1|9137.9|9112.9|9098.9|354
1746016500000|2025-04-30 12:35:00|9142.4|9132.4|9139|9129|9165.4|9155.4|9127.9|9117.9|476
1746016800000|2025-04-30 12:40:00|9139.9|9129.9|9150.6|9140.6|9151.5|9141.5|9123.6|9113.6|354
1746017100000|2025-04-30 12:45:00|9151.6|9141.6|9149.9|9139.9|9153.1|9143.1|9139.9|9129.9|302
1746017400000|2025-04-30 12:50:00|9150.1|9140.1|9146.4|9136.4|9153.9|9143.9|9140.9|9130.9|320
1746017700000|2025-04-30 12:55:00|9146.9|9136.9|9156.5|9146.5|9170.6|9159.9|9144.9|9134.9|288
1746018000000|2025-04-30 13:00:00|9156.4|9146.4|9125.6|9115.6|9157.8|9146.9|9125.6|9115.6|332
1746018300000|2025-04-30 13:05:00|9125.5|9115.5|9139.4|9129.4|9142.4|9132.4|9122.9|9112.9|267
1746018600000|2025-04-30 13:10:00|9138.6|9128.6|9147.4|9137.4|9164|9154|9138.6|9128.6|238
1746018900000|2025-04-30 13:15:00|9147.1|9137.1|9153.6|9143.6|9161.4|9151.4|9144.9|9134.9|244
1746019200000|2025-04-30 13:20:00|9154.6|9144.6|9151.9|9141.9|9163.6|9153.6|9148.9|9138.9|309
1746019500000|2025-04-30 13:25:00|9152.1|9142.1|9152.9|9142.9|9161.8|9148.9|9149.4|9139.4|222
1746019800000|2025-04-30 13:30:00|9152.6|9142.6|9142.1|9132.1|9154.4|9144.4|9129.9|9119.9|263
1746020100000|2025-04-30 13:35:00|9141.9|9131.9|9137.4|9127.4|9145.1|9135.1|9136.1|9126.1|255
1746020400000|2025-04-30 13:40:00|9137.6|9127.6|9138.6|9128.6|9139.9|9129.9|9126.4|9116.4|232
1746020700000|2025-04-30 13:45:00|9138.4|9128.4|9133.4|9123.4|9138.4|9128.4|9123.4|9113.4|334
1746021000000|2025-04-30 13:50:00|9133.6|9123.6|9119.1|9109.1|9133.6|9123.6|9116.6|9106.6|293
1746021300000|2025-04-30 13:55:00|9118.9|9108.9|9109.1|9099.1|9120.1|9110.1|9103.5|9093.5|261
1746021600000|2025-04-30 14:00:00|9108.9|9098.9|9139.9|9129.9|9140.9|9130.9|9107.9|9097.9|408
1746021900000|2025-04-30 14:05:00|9139.4|9129.4|9151|9141|9151|9141|9132.1|9122.1|309
1746022200000|2025-04-30 14:10:00|9151.4|9141.4|9162.6|9152.6|9167.9|9157.9|9145.4|9135.4|425
1746022500000|2025-04-30 14:15:00|9162.4|9152.4|9172.1|9162.1|9174.6|9164.6|9142.6|9132.6|473
1746022800000|2025-04-30 14:20:00|9171.9|9161.9|9200.9|9190.9|9200.9|9190.9|9165.4|9155.4|326
1746023100000|2025-04-30 14:25:00|9201.4|9191.4|9201.3|9191.3|9222.8|9208.3|9189.9|9172.4|448
1746023400000|2025-04-30 14:30:00|9201.1|9191.1|9186.4|9176.4|9210.5|9193.9|9179.9|9168|300
1746023700000|2025-04-30 14:35:00|9186.1|9176.1|9182.6|9172.6|9190.9|9180.9|9181.6|9171.6|327
1746024000000|2025-04-30 14:40:00|9182.9|9172.9|9178.6|9168.6|9183.9|9173.1|9164.1|9154.1|295
1746024300000|2025-04-30 14:45:00|9178.1|9168.1|9186.6|9176.6|9191.6|9178.4|9175.9|9165.9|270
1746024600000|2025-04-30 14:50:00|9186.4|9176.4|9197.9|9187.9|9203.6|9193.6|9176.9|9166.9|410
1746024900000|2025-04-30 14:55:00|9197.6|9187.6|9195.1|9185.1|9205.9|9195.9|9190.9|9180.9|315
1746025200000|2025-04-30 15:00:00|9194.6|9184.6|9186.4|9176.4|9203.1|9193.1|9185.4|9175.4|433
1746025500000|2025-04-30 15:05:00|9185.9|9175.9|9188.4|9178.4|9189.9|9179.9|9172.5|9162.5|313
1746025800000|2025-04-30 15:10:00|9190.1|9180.1|9185.9|9175.9|9195.1|9185.1|9179.6|9169.6|265
1746026100000|2025-04-30 15:15:00|9185.6|9175.6|9173.6|9163.6|9185.6|9175.6|9173|9163|289
1746026400000|2025-04-30 15:20:00|9173.4|9163.4|9157.9|9147.9|9174.1|9164.1|9148.4|9138.4|350
1746026700000|2025-04-30 15:25:00|9157.6|9147.6|9147|9137|9157.6|9147.6|9146.6|9136.6|291
1746027000000|2025-04-30 15:30:00|9145.4|9135.4|9166.5|9156.5|9181.3|9171.3|9143.5|9130.3|341
1746027300000|2025-04-30 15:35:00|9166.3|9156.3|9164.1|9154.1|9170.9|9160.9|9154.1|9138.4|227
1746027600000|2025-04-30 15:40:00|9164.6|9154.6|9138|9128|9170.1|9160.1|9132.9|9122.9|291
1746027900000|2025-04-30 15:45:00|9139|9129|9123.6|9113.6|9142.1|9132.1|9123.4|9113.4|300
1746028200000|2025-04-30 15:50:00|9123.9|9113.9|9126.1|9116.1|9131.4|9121.4|9118.9|9108.9|338
1746028500000|2025-04-30 15:55:00|9126.6|9116.6|9128.8|9118.8|9134.4|9124.4|9120.9|9110.9|275
1746028800000|2025-04-30 16:00:00|9129|9119|9127.6|9117.6|9132.9|9122.9|9124.6|9114.6|105
1746029100000|2025-04-30 16:05:00|9127.4|9117.4|9135.9|9125.9|9135.9|9125.9|9127.1|9117.1|78
1746029400000|2025-04-30 16:10:00|9137.4|9127.4|9136.4|9126.4|9142.1|9132.1|9135.5|9119.8|144
1746029700000|2025-04-30 16:15:00|9136.1|9126.1|9128.1|9118.1|9136.1|9126.1|9127.4|9117.4|120
1746030000000|2025-04-30 16:20:00|9127.9|9117.9|9118.1|9108.1|9127.9|9117.9|9116.6|9106.6|65
1746030300000|2025-04-30 16:25:00|9117.9|9107.9|9108.1|9098.1|9118.1|9108.1|9107.9|9090|70
1746030600000|2025-04-30 16:30:00|9111.3|9091.3|9101.9|9091.9|9111.3|9099.4|9101.9|9090.8|37
1746030900000|2025-04-30 16:35:00|9102.1|9092.1|9112.1|9102.1|9112.1|9102.1|9097.3|9086.9|71
1746031200000|2025-04-30 16:40:00|9111.9|9101.9|9116.5|9106.5|9125.4|9112.6|9110.9|9099.4|51
1746031500000|2025-04-30 16:45:00|9117.4|9107.4|9132.6|9122.6|9135.9|9122.6|9117.4|9105.4|48
1746031800000|2025-04-30 16:50:00|9132.4|9122.4|9137.4|9127.4|9142.4|9127.6|9129.4|9115.1|26
1746032100000|2025-04-30 16:55:00|9137.6|9127.6|9132.6|9122.6|9141|9131|9131.1|9121.1|97
1746032400000|2025-04-30 17:00:00|9132.5|9122.5|9134.8|9124.8|9146.3|9135.3|9132|9119.8|138
1746032700000|2025-04-30 17:05:00|9135.5|9115.5|9121.9|9111.9|9137.6|9123.1|9120.3|9110.3|338
1746033000000|2025-04-30 17:10:00|9121.8|9111.8|9119.9|9109.9|9127.6|9115|9106.9|9090.1|135
1746033300000|2025-04-30 17:15:00|9120.4|9110.4|9124.1|9114.1|9131.1|9117.5|9117.1|9099.4|105
1746033600000|2025-04-30 17:20:00|9124.4|9114.4|9126.4|9116.4|9127|9117|9122.6|9112.6|113
1746033900000|2025-04-30 17:25:00|9126.3|9116.3|9128.1|9118.1|9129|9119|9125.9|9115.9|314
1746034200000|2025-04-30 17:30:00|9128.4|9118.4|9134|9114|9134.8|9119.8|9126.5|9114|206
1746034500000|2025-04-30 17:35:00|9133.9|9113.9|9127.3|9117.3|9133.9|9119.4|9126.5|9113.9|47
1746034800000|2025-04-30 17:40:00|9126.4|9116.4|9116|9106|9131.6|9116.6|9114.4|9097.1|63
1746035100000|2025-04-30 17:45:00|9115.8|9105.8|9123.9|9113.9|9125.3|9115.3|9115.8|9105.8|143
1746035400000|2025-04-30 17:50:00|9124.1|9114.1|9119.4|9109.4|9125.9|9115.9|9113|9098.9|60
1746035700000|2025-04-30 17:55:00|9125.4|9103.4|9130.1|9108.1|9136.4|9114.4|9122.6|9100.6|39
1746057600000|2025-05-01 00:00:00|9139.8|9119.8|9140.5|9130.5|9144.1|9130.5|9138.1|9119.8|52
1746057900000|2025-05-01 00:05:00|9140.8|9130.8|9162.4|9152.4|9166.6|9154.5|9140.8|9130.8|106
1746058200000|2025-05-01 00:10:00|9162|9152|9169.3|9159.3|9169.8|9159.8|9161.3|9151.3|59
1746058500000|2025-05-01 00:15:00|9169|9159|9166.3|9156.3|9171.4|9160.5|9164.3|9149.4|98
1746058800000|2025-05-01 00:20:00|9166|9156|9170.6|9160.6|9176.6|9166.6|9163.8|9153.8|154
1746059100000|2025-05-01 00:25:00|9170.9|9160.9|9168.3|9158.3|9173.8|9163.8|9166.3|9156.3|162
1746059400000|2025-05-01 00:30:00|9168|9158|9155.8|9145.8|9168.3|9158.3|9154.3|9144.3|106
1746059700000|2025-05-01 00:35:00|9155.5|9145.5|9155.3|9145.3|9158|9148|9146.5|9136.5|183
1746060000000|2025-05-01 00:40:00|9154.8|9144.8|9151.8|9141.8|9154.8|9144.8|9146.3|9136.3|147
1746060300000|2025-05-01 00:45:00|9152|9142|9157.5|9147.5|9157.8|9147.8|9152|9142|98
1746060600000|2025-05-01 00:50:00|9157.8|9147.8|9157|9147|9161.8|9151.8|9154.8|9144.8|143
1746060900000|2025-05-01 00:55:00|9157.3|9147.3|9160.3|9150.3|9161.3|9151|9156|9141.3|133
1746061200000|2025-05-01 01:00:00|9160|9150|9155.3|9145.3|9161.8|9151.8|9154.8|9144.8|111
1746061500000|2025-05-01 01:05:00|9155|9145|9148.3|9138.3|9157.1|9145.3|9142.8|9131.6|150
1746061800000|2025-05-01 01:10:00|9148|9138|9156.5|9146.5|9158.9|9147.3|9142.8|9132.8|97
1746062100000|2025-05-01 01:15:00|9156.3|9146.3|9160.8|9150.8|9161.5|9151|9149.3|9139.3|132
1746062400000|2025-05-01 01:20:00|9161|9151|9170.3|9160.3|9172.5|9162.5|9161|9149.8|52
1746062700000|2025-05-01 01:25:00|9170|9160|9169|9159|9171.3|9161.3|9168|9158|63
1746063000000|2025-05-01 01:30:00|9168.8|9158.8|9166|9156|9172.6|9159|9162.3|9152.3|82
1746063300000|2025-05-01 01:35:00|9166.3|9156.3|9168.3|9158.3|9170|9160|9165.8|9155.8|45
1746063600000|2025-05-01 01:40:00|9169.8|9159.8|9164|9154|9171.3|9161.3|9163|9153|69
1746063900000|2025-05-01 01:45:00|9163.3|9153.3|9156.8|9146.8|9163.5|9153.5|9156.5|9146.5|102
1746064200000|2025-05-01 01:50:00|9157|9147|9167.3|9157.3|9167.8|9157.8|9154|9144|136
1746064500000|2025-05-01 01:55:00|9167|9157|9179.8|9169.8|9180|9170|9166.8|9156.8|79
1746064800000|2025-05-01 02:00:00|9179.5|9169.5|9176.5|9166.5|9181|9169.5|9174.5|9160.8|97
1746065100000|2025-05-01 02:05:00|9175.8|9165.8|9170.5|9160.5|9178.5|9168.5|9170|9160|67
1746065400000|2025-05-01 02:10:00|9172|9162|9174.8|9164.8|9175.5|9165.5|9164.3|9151.1|112
1746065700000|2025-05-01 02:15:00|9175|9165|9173|9163|9175.3|9165.3|9170.5|9160.5|88
1746066000000|2025-05-01 02:20:00|9173.5|9163.5|9172.5|9162.5|9173.5|9163.5|9172|9162|37
1746066300000|2025-05-01 02:25:00|9173|9163|9172.3|9162.3|9173.5|9163.5|9169|9159|106
1746066600000|2025-05-01 02:30:00|9172|9162|9171.8|9161.8|9172.8|9162.8|9171.3|9161.3|29
1746066900000|2025-05-01 02:35:00|9178.1|9158.1|9177.5|9167.5|9178.1|9167.8|9176.8|9158.1|35
1746067200000|2025-05-01 02:40:00|9177.3|9167.3|9181|9171|9181.6|9171.6|9175.5|9165.5|74
1746067500000|2025-05-01 02:45:00|9180.8|9170.8|9171.3|9161.3|9182.3|9172.3|9171.3|9161.3|89
1746067800000|2025-05-01 02:50:00|9170.8|9160.8|9178.5|9168.5|9187.3|9177.3|9167.8|9157.8|151
1746068100000|2025-05-01 02:55:00|9178.3|9168.3|9166|9156|9178.3|9168.3|9165.8|9155.8|95
1746068400000|2025-05-01 03:00:00|9165.8|9155.8|9166.5|9156.5|9167|9157|9162|9152|101
1746068700000|2025-05-01 03:05:00|9167|9157|9164.8|9154.8|9169.5|9159.5|9164.8|9154.8|62
1746069000000|2025-05-01 03:10:00|9164.5|9154.5|9159|9149|9167.5|9155|9159|9147.5|97
1746069300000|2025-05-01 03:15:00|9159.3|9149.3|9158.5|9148.5|9160.8|9150.8|9151|9141|116
1746069600000|2025-05-01 03:20:00|9158.8|9148.8|9166.3|9156.3|9166.5|9156.5|9156|9146|71
1746069900000|2025-05-01 03:25:00|9166.8|9156.8|9164.3|9154.3|9169|9159|9163.5|9153.5|82
1746070200000|2025-05-01 03:30:00|9164.5|9154.5|9157.5|9147.5|9165.8|9155.8|9155|9141.4|140
1746070500000|2025-05-01 03:35:00|9157.3|9147.3|9159.8|9149.8|9164|9151|9156.8|9144|99
1746070800000|2025-05-01 03:40:00|9159.5|9149.5|9149|9139|9159.5|9149.5|9148.3|9138.3|94
1746071100000|2025-05-01 03:45:00|9149.3|9139.3|9151.5|9141.5|9151.8|9141.8|9148.5|9138.5|89
1746071400000|2025-05-01 03:50:00|9151.3|9141.3|9150.5|9140.5|9151.8|9141.8|9148.3|9138.3|74
1746071700000|2025-05-01 03:55:00|9150.8|9140.8|9148|9138|9151.8|9141.8|9147.3|9137.3|75
1746072000000|2025-05-01 04:00:00|9147.8|9137.8|9145.3|9135.3|9152.1|9138.3|9144.8|9132.1|160
1746072300000|2025-05-01 04:05:00|9145.8|9135.8|9148.8|9138.8|9149|9139|9144.8|9134.8|62
1746072600000|2025-05-01 04:10:00|9149|9139|9149|9139|9151.8|9141.8|9148.5|9138.5|47
1746072900000|2025-05-01 04:15:00|9148.8|9138.8|9142.5|9132.5|9148.8|9138.8|9142.5|9132.5|51
1746073200000|2025-05-01 04:20:00|9142.8|9132.8|9141.8|9131.8|9143.5|9133.5|9139|9129|132
1746073500000|2025-05-01 04:25:00|9141.5|9131.5|9140|9130|9142|9132|9139.8|9129.8|62
1746073800000|2025-05-01 04:30:00|9140.5|9130.5|9156|9146|9157|9147|9140.5|9130.5|96
1746074100000|2025-05-01 04:35:00|9156.5|9146.5|9164.8|9154.8|9164.8|9154.8|9156.5|9146.5|240
1746074400000|2025-05-01 04:40:00|9163.8|9153.8|9159|9149|9165.6|9155|9158|9145.6|90
1746074700000|2025-05-01 04:45:00|9158.8|9148.8|9156.8|9146.8|9161|9151|9156.3|9146.3|99
1746075000000|2025-05-01 04:50:00|9156.5|9146.5|9157.3|9147.3|9158|9148|9154.8|9144.8|45
1746075300000|2025-05-01 04:55:00|9157.5|9147.5|9150|9140|9158|9148|9149|9139|110
1746075600000|2025-05-01 05:00:00|9150.3|9140.3|9148|9138|9155.5|9142.8|9146.3|9133.1|78
1746075900000|2025-05-01 05:05:00|9147.8|9137.8|9153.8|9143.8|9159.3|9145.3|9147.3|9137.3|61
1746076200000|2025-05-01 05:10:00|9152.8|9142.8|9153|9143|9155.3|9145.3|9151.3|9141.3|46
1746076500000|2025-05-01 05:15:00|9153.3|9143.3|9151|9141|9153.5|9143.5|9150|9140|55
1746076800000|2025-05-01 05:20:00|9151.3|9141.3|9153|9143|9154|9144|9150.8|9140.8|24
1746077100000|2025-05-01 05:25:00|9152.8|9142.8|9161.3|9151.3|9161.3|9151.3|9149.8|9139.8|123
1746077400000|2025-05-01 05:30:00|9160.5|9150.5|9170|9160|9171|9161|9160.5|9150.5|77
1746077700000|2025-05-01 05:35:00|9170.3|9160.3|9168.5|9158.5|9172.3|9162.3|9166.8|9156.8|107
1746078000000|2025-05-01 05:40:00|9168.8|9158.8|9161.8|9151.8|9170.5|9159.5|9161.3|9150.5|89
1746078300000|2025-05-01 05:45:00|9162|9152|9161|9151|9164|9154|9160.8|9150.8|74
1746078600000|2025-05-01 05:50:00|9161.5|9151.5|9154.8|9144.8|9161.5|9151.5|9154.5|9144.5|118
1746078900000|2025-05-01 05:55:00|9154.5|9144.5|9155.3|9145.3|9160.9|9147.3|9154.5|9140.9|58
1746079200000|2025-05-01 06:00:00|9155.5|9145.5|9156|9146|9158.8|9148.8|9154.3|9144.3|111
1746079500000|2025-05-01 06:05:00|9155.5|9145.5|9164.8|9154.8|9166.8|9156|9155.5|9145.5|122
1746079800000|2025-05-01 06:10:00|9165|9155|9166.5|9156.5|9169.3|9159.3|9163.8|9153.8|110
1746080100000|2025-05-01 06:15:00|9166.8|9156.8|9171.5|9161.5|9175|9161.8|9158.8|9148|102
1746080400000|2025-05-01 06:20:00|9171.8|9161.8|9174.8|9164.8|9180.5|9167.3|9167|9151.4|128
1746080700000|2025-05-01 06:25:00|9175.3|9165.3|9194.5|9184.5|9195.3|9184.5|9174.8|9164.8|107
1746081000000|2025-05-01 06:30:00|9194.3|9184.3|9189.3|9179.3|9197|9187|9188|9173.5|156
1746081300000|2025-05-01 06:35:00|9189|9179|9197.5|9187.5|9198.3|9188.3|9181.9|9169.3|126
1746081600000|2025-05-01 06:40:00|9197.8|9187.8|9195.3|9185.3|9198.9|9188.8|9192.8|9178.9|133
1746081900000|2025-05-01 06:45:00|9195|9185|9191.5|9181.5|9195.3|9185.3|9188.5|9178.5|111
1746082200000|2025-05-01 06:50:00|9191|9181|9199.3|9189.3|9199.3|9189.3|9190.8|9180.8|80
1746082500000|2025-05-01 06:55:00|9199.5|9189.5|9207.9|9187.9|9207.9|9189.5|9178.4|9168.4|164
1746082800000|2025-05-01 07:00:00|9221.9|9201.9|9202.5|9192.5|9221.9|9201.9|9193.8|9179.6|224
1746083100000|2025-05-01 07:05:00|9202.1|9192.1|9203.9|9193.9|9214.6|9204.6|9200.6|9190.6|210
1746083400000|2025-05-01 07:10:00|9203.6|9193.6|9225.4|9215.4|9233.8|9221.9|9203.4|9193.4|238
1746083700000|2025-05-01 07:15:00|9224.9|9214.9|9196.4|9186.4|9225.4|9215.4|9195.1|9185.1|126
1746084000000|2025-05-01 07:20:00|9196.6|9186.6|9204.1|9194.1|9205.6|9195.6|9195.6|9185.6|152
1746084300000|2025-05-01 07:25:00|9204.9|9194.9|9212.9|9202.9|9216.1|9206.1|9204.9|9194.9|175
1746084600000|2025-05-01 07:30:00|9213.1|9203.1|9219.9|9209.9|9222.1|9212.1|9211.4|9201.4|188
1746084900000|2025-05-01 07:35:00|9219.4|9209.4|9225.9|9215.9|9229.4|9219.4|9218.1|9208.1|203
1746085200000|2025-05-01 07:40:00|9225.6|9215.6|9240.1|9230.1|9246.1|9236.1|9221.4|9211.4|211
1746085500000|2025-05-01 07:45:00|9240.4|9230.4|9236.1|9226.1|9242.6|9232.6|9234.1|9224.1|186
1746085800000|2025-05-01 07:50:00|9235.9|9225.9|9221.1|9211.1|9235.9|9225.9|9217.9|9207.9|171
1746086100000|2025-05-01 07:55:00|9221.4|9211.4|9219.9|9209.9|9224.1|9214.1|9216.9|9206.9|172
1746086400000|2025-05-01 08:00:00|9220.1|9210.1|9213.4|9203.4|9224.1|9214.1|9209.6|9199.6|243
1746086700000|2025-05-01 08:05:00|9212.9|9202.9|9213.6|9203.6|9218.1|9208.1|9208.6|9198.6|216
1746087000000|2025-05-01 08:10:00|9213.9|9203.9|9211.6|9201.6|9218.1|9208.1|9207.9|9197.9|112
1746087300000|2025-05-01 08:15:00|9211.9|9201.9|9215.6|9205.6|9217.1|9207.1|9209.9|9199.9|149
1746087600000|2025-05-01 08:20:00|9215.9|9205.9|9218.1|9208.1|9223.6|9213.6|9213.6|9203.6|157
1746087900000|2025-05-01 08:25:00|9217.9|9207.9|9212.1|9202.1|9220.4|9210.4|9204.6|9194.6|133
1746088200000|2025-05-01 08:30:00|9212.6|9202.6|9209.9|9199.9|9213.4|9203.4|9207.4|9197.4|107
1746088500000|2025-05-01 08:35:00|9210.4|9200.4|9207.4|9197.4|9213.9|9203.9|9206.9|9196.9|125
1746088800000|2025-05-01 08:40:00|9207.1|9197.1|9207.1|9197.1|9209.4|9199.4|9202.1|9189.4|97
1746089100000|2025-05-01 08:45:00|9207.4|9197.4|9207.4|9197.4|9210.1|9200.1|9206.4|9196.4|104
1746089400000|2025-05-01 08:50:00|9207.6|9197.6|9203.6|9193.6|9208.6|9198.6|9200.9|9190.9|132
1746089700000|2025-05-01 08:55:00|9203.9|9193.9|9205.6|9195.6|9205.6|9195.6|9202.4|9192.4|88
1746090000000|2025-05-01 09:00:00|9205.9|9195.9|9210.4|9200.4|9213.1|9203.1|9204.9|9194.9|132
1746090300000|2025-05-01 09:05:00|9210.6|9200.6|9205.1|9195.1|9211.1|9201.1|9203.9|9193.9|126
1746090600000|2025-05-01 09:10:00|9204.9|9194.9|9191.4|9181.4|9205.9|9195.9|9186.9|9176.9|113
1746090900000|2025-05-01 09:15:00|9191.1|9181.1|9201.1|9191.1|9201.4|9191.4|9190.9|9180.9|133
1746091200000|2025-05-01 09:20:00|9201.4|9191.4|9197.4|9187.4|9205.9|9195.9|9197.1|9187.1|104
1746091500000|2025-05-01 09:25:00|9196.9|9186.9|9201.1|9191.1|9203.9|9193.9|9194.9|9184.9|126
1746091800000|2025-05-01 09:30:00|9201.4|9191.4|9196.6|9186.6|9203.4|9193.4|9196.1|9186.1|100
1746092100000|2025-05-01 09:35:00|9196.9|9186.9|9196.4|9186.4|9199.9|9189.9|9193.4|9183.4|162
1746092400000|2025-05-01 09:40:00|9196.1|9186.1|9187.9|9177.9|9196.1|9186.1|9187.4|9177.4|83
1746092700000|2025-05-01 09:45:00|9187.6|9177.6|9189.4|9179.4|9190.1|9180.1|9186.4|9176.4|153
1746093000000|2025-05-01 09:50:00|9189.6|9179.6|9188.9|9178.9|9194.9|9184.9|9188.4|9178.4|105
1746093300000|2025-05-01 09:55:00|9188.6|9178.6|9181.1|9171.1|9188.9|9178.9|9176.6|9166.6|138
1746093600000|2025-05-01 10:00:00|9180.9|9170.9|9178.9|9168.9|9184|9174|9177.9|9167.9|96
1746093900000|2025-05-01 10:05:00|9179.1|9169.1|9183.9|9173.9|9184.6|9174.6|9177.4|9167.4|80
1746094200000|2025-05-01 10:10:00|9184.4|9174.4|9191.6|9181.6|9192.6|9182.6|9184.4|9174.4|125
1746094500000|2025-05-01 10:15:00|9191.4|9181.4|9194.1|9184.1|9202.1|9192.1|9189.9|9179.9|131
1746094800000|2025-05-01 10:20:00|9194.4|9184.4|9195.4|9185.4|9195.6|9185.6|9189.4|9179.4|156
1746095100000|2025-05-01 10:25:00|9195.1|9185.1|9198.1|9188.1|9207.1|9197.1|9192.9|9182.9|134
1746095400000|2025-05-01 10:30:00|9198.4|9188.4|9206.9|9196.9|9206.9|9196.9|9197.9|9187.9|114
1746095700000|2025-05-01 10:35:00|9206.6|9196.6|9212.6|9202.6|9220.6|9210.6|9205.6|9195.6|133
1746096000000|2025-05-01 10:40:00|9211.9|9201.9|9209.9|9199.9|9214.4|9204.4|9206.9|9196.9|197
1746096300000|2025-05-01 10:45:00|9209.4|9199.4|9203.1|9193.1|9209.4|9199.4|9201.1|9191.1|142
1746096600000|2025-05-01 10:50:00|9203.4|9193.4|9193.9|9183.9|9206.9|9196.9|9189.1|9179.1|100
1746096900000|2025-05-01 10:55:00|9193.6|9183.6|9193.1|9183.1|9195.6|9185.6|9189.9|9179.9|68
1746097200000|2025-05-01 11:00:00|9193.4|9183.4|9192.6|9182.6|9204.1|9194.1|9192.1|9182.1|161
1746097500000|2025-05-01 11:05:00|9191.4|9181.4|9195.9|9185.9|9196.9|9186.9|9189.1|9179.1|138
1746097800000|2025-05-01 11:10:00|9195.6|9185.6|9193.1|9183.1|9199.9|9189.9|9190.1|9180.1|160
1746098100000|2025-05-01 11:15:00|9192.9|9182.9|9189.4|9179.4|9195.6|9185.6|9185.1|9175.1|135
1746098400000|2025-05-01 11:20:00|9189.6|9179.6|9192.6|9182.6|9195.6|9185.6|9188.6|9178.6|119
1746098700000|2025-05-01 11:25:00|9192.9|9182.9|9188.1|9178.1|9195.6|9185.6|9188.1|9178.1|104
1746099000000|2025-05-01 11:30:00|9187.9|9177.9|9195.6|9185.6|9196.9|9186.9|9184.4|9174.4|215
1746099300000|2025-05-01 11:35:00|9195.9|9185.9|9183.9|9173.9|9196.9|9186.9|9181.9|9171.9|175
1746099600000|2025-05-01 11:40:00|9184.1|9174.1|9173.9|9163.9|9184.1|9174.1|9172.1|9160.9|163
1746099900000|2025-05-01 11:45:00|9174.1|9164.1|9165.6|9155.6|9177.4|9167.4|9165.4|9155.4|132
1746100200000|2025-05-01 11:50:00|9165.4|9155.4|9167.6|9157.6|9170.6|9160.6|9162.4|9152.4|171
1746100500000|2025-05-01 11:55:00|9167.4|9157.4|9166.9|9156.9|9168.9|9158.9|9162.6|9152.6|179
1746100800000|2025-05-01 12:00:00|9166.4|9156.4|9145.6|9135.6|9166.4|9156.4|9142.9|9132.9|282
1746101100000|2025-05-01 12:05:00|9146.9|9136.9|9134.6|9124.6|9154.9|9144.9|9133.4|9123.4|213
1746101400000|2025-05-01 12:10:00|9135.1|9125.1|9153.6|9143.6|9156.9|9146.9|9135.1|9125.1|204
1746101700000|2025-05-01 12:15:00|9154.1|9144.1|9146.9|9136.9|9159.6|9149.6|9146.1|9136.1|214
1746102000000|2025-05-01 12:20:00|9147.1|9137.1|9167.5|9157.5|9167.5|9157.5|9144.4|9134.4|193
1746102300000|2025-05-01 12:25:00|9167.4|9157.4|9166.1|9156.1|9174.5|9163.5|9159.4|9149.4|293
1746102600000|2025-05-01 12:30:00|9166.9|9156.9|9194.1|9184.1|9195.8|9185.8|9161.9|9151.9|380
1746102900000|2025-05-01 12:35:00|9196.5|9176.5|9187.9|9177.9|9196.5|9182|9177.6|9167.6|330
1746103200000|2025-05-01 12:40:00|9187.4|9177.4|9188.6|9178.6|9190.4|9180.4|9180|9170|279
1746103500000|2025-05-01 12:45:00|9188.9|9178.9|9195.9|9185.9|9200.6|9190.6|9188.6|9178.6|242
1746103800000|2025-05-01 12:50:00|9195.1|9185.1|9196.4|9186.4|9199.4|9189.4|9186.1|9176.1|197
1746104100000|2025-05-01 12:55:00|9195.6|9185.6|9182.4|9172.4|9203.1|9193.1|9180.6|9170.6|198
1746104400000|2025-05-01 13:00:00|9182.1|9172.1|9161.4|9151.4|9182.1|9172.1|9155.6|9140|244
1746104700000|2025-05-01 13:05:00|9160.1|9150.1|9163.1|9153.1|9168.1|9158.1|9159.1|9149.1|199
1746105000000|2025-05-01 13:10:00|9163.4|9153.4|9169.1|9159.1|9174.4|9164.4|9161.9|9151.9|283
1746105300000|2025-05-01 13:15:00|9169.4|9159.4|9155.1|9145.1|9171.4|9161.4|9151.9|9141.9|263
1746105600000|2025-05-01 13:20:00|9154.9|9144.9|9160.6|9150.6|9170.4|9160.4|9154.9|9144.9|236
1746105900000|2025-05-01 13:25:00|9160.1|9150.1|9159.9|9149.9|9163.6|9153.6|9153.9|9141.8|213
1746106200000|2025-05-01 13:30:00|9160.4|9150.4|9165.6|9155.6|9182|9172|9157.6|9147.6|313
1746106500000|2025-05-01 13:35:00|9165.1|9155.1|9176.4|9166.4|9181.1|9171.1|9160.6|9150.6|281
1746106800000|2025-05-01 13:40:00|9176.6|9166.6|9191.8|9181.8|9196.6|9186.6|9175.9|9165.9|269
1746107100000|2025-05-01 13:45:00|9191.5|9181.5|9193.4|9183.4|9193.9|9183.9|9174.6|9164.6|247
1746107400000|2025-05-01 13:50:00|9192.5|9182.5|9203.4|9193.4|9205.4|9194.5|9184.6|9174.6|309
1746107700000|2025-05-01 13:55:00|9203.1|9193.1|9193.6|9183.6|9203.4|9193.4|9180.4|9170.4|278
1746108000000|2025-05-01 14:00:00|9193.4|9183.4|9201.9|9191.9|9206.6|9196.6|9193.4|9183.4|304
1746108300000|2025-05-01 14:05:00|9202.1|9192.1|9201.4|9191.4|9208.6|9198.6|9199.6|9189.6|315
1746108600000|2025-05-01 14:10:00|9201.1|9191.1|9206.4|9196.4|9209.4|9199.4|9200.1|9190.1|281
1746108900000|2025-05-01 14:15:00|9206.6|9196.6|9202.1|9192.1|9208.1|9198.1|9194.4|9184.4|295
1746109200000|2025-05-01 14:20:00|9202.4|9192.4|9209.9|9199.9|9211.4|9201.4|9202.1|9192.1|236
1746109500000|2025-05-01 14:25:00|9210.1|9200.1|9206.9|9196.9|9213.9|9203.9|9204.9|9194.9|263
1746109800000|2025-05-01 14:30:00|9206.6|9196.6|9202.4|9192.4|9213.6|9203.6|9201.6|9191.6|304
1746110100000|2025-05-01 14:35:00|9201.9|9191.9|9208.9|9198.9|9210.4|9200.4|9199.4|9189.4|189
1746110400000|2025-05-01 14:40:00|9209.1|9199.1|9247.4|9227.4|9253.4|9237.5|9209.1|9199.1|221
1746110700000|2025-05-01 14:45:00|9242.5|9232.5|9241.1|9231.1|9251.3|9241.3|9235.6|9225.6|227
1746111000000|2025-05-01 14:50:00|9240.6|9230.6|9219.1|9209.1|9241.9|9231.9|9214.6|9204.6|269
1746111300000|2025-05-01 14:55:00|9219.4|9209.4|9221.1|9211.1|9231.9|9221.9|9217.6|9207.6|259
1746111600000|2025-05-01 15:00:00|9220.9|9210.9|9237.8|9227.8|9240.3|9228.4|9218.9|9208.9|275
1746111900000|2025-05-01 15:05:00|9238|9228|9238.1|9228.1|9260.6|9250.6|9234.9|9224.9|221
1746112200000|2025-05-01 15:10:00|9238.4|9228.4|9256.4|9246.4|9259.4|9249.4|9238.1|9228.1|204
1746112500000|2025-05-01 15:15:00|9255.9|9245.9|9244.9|9234.9|9262.1|9252.1|9240.6|9230.6|243
1746112800000|2025-05-01 15:20:00|9245.4|9235.4|9245.9|9235.9|9249.9|9239.9|9243.1|9233.1|191
1746113100000|2025-05-01 15:25:00|9246.6|9236.6|9244.9|9234.9|9249.4|9239.4|9243.6|9233.6|192
1746113400000|2025-05-01 15:30:00|9244.4|9234.4|9215.9|9205.9|9246.1|9236.1|9215.9|9205.9|269
1746113700000|2025-05-01 15:35:00|9216.1|9206.1|9225.9|9215.9|9230.4|9220.4|9215.3|9205.3|215
1746114000000|2025-05-01 15:40:00|9225.6|9215.6|9224.9|9214.9|9234.1|9224.1|9224.1|9214.1|263
1746114300000|2025-05-01 15:45:00|9224.8|9214.8|9218.8|9208.8|9226|9215.6|9200.6|9190.6|323
1746114600000|2025-05-01 15:50:00|9219|9209|9231.9|9221.9|9232.1|9222.1|9219|9209|164
1746114900000|2025-05-01 15:55:00|9231.6|9221.6|9220.4|9210.4|9232.1|9222.1|9213.6|9203.6|284
1746115200000|2025-05-01 16:00:00|9220.6|9210.6|9204.4|9194.4|9221.4|9211.4|9201.4|9190.4|69
1746115500000|2025-05-01 16:05:00|9204.6|9194.6|9201.6|9191.6|9205.9|9195.9|9197.4|9187.4|138
1746115800000|2025-05-01 16:10:00|9201.4|9191.4|9205.1|9195.1|9210.4|9200.4|9201.4|9188.3|54
1746116100000|2025-05-01 16:15:00|9205.4|9195.4|9209.6|9199.6|9209.6|9199.6|9202.4|9192.4|49
1746116400000|2025-05-01 16:20:00|9209.9|9199.9|9201.1|9191.1|9210.1|9200.1|9201.1|9191.1|56
1746116700000|2025-05-01 16:25:00|9201.9|9191.9|9206.1|9196.1|9207.9|9197.9|9201.9|9191.9|62
1746117000000|2025-05-01 16:30:00|9205.9|9195.9|9206.4|9196.4|9208.4|9198.4|9200.1|9185.3|79
1746117300000|2025-05-01 16:35:00|9205.4|9195.4|9202.4|9192.4|9206.9|9195.4|9202.4|9185.5|31
1746117600000|2025-05-01 16:40:00|9202.1|9192.1|9209.1|9199.1|9212|9199.9|9201.1|9191.1|76
1746117900000|2025-05-01 16:45:00|9209.9|9199.9|9208.9|9198.9|9210.4|9200.4|9207.6|9197.6|84
1746118200000|2025-05-01 16:50:00|9208.4|9198.4|9208.6|9198.6|9212.1|9202.1|9208.1|9198.1|23
1746118500000|2025-05-01 16:55:00|9208.8|9198.8|9218.6|9208.6|9224.1|9209.4|9208.8|9198.8|165
1746118800000|2025-05-01 17:00:00|9218.8|9208.8|9217|9207|9224|9211.4|9217|9203.5|161
1746119100000|2025-05-01 17:05:00|9217.3|9207.3|9220.1|9210.1|9221.9|9211.9|9212.9|9202.9|99
1746119400000|2025-05-01 17:10:00|9219.5|9209.5|9215.6|9205.6|9222.4|9212.4|9214.3|9204.3|243
1746119700000|2025-05-01 17:15:00|9215.4|9205.4|9222.6|9212.6|9229.9|9219.9|9214.6|9204.6|300
1746120000000|2025-05-01 17:20:00|9221.9|9211.9|9220.5|9210.5|9223.6|9213.6|9216.4|9206.4|157
1746120300000|2025-05-01 17:25:00|9220.8|9210.8|9222.4|9212.4|9222.9|9212.9|9220.8|9210.8|37
1746120600000|2025-05-01 17:30:00|9222.8|9212.8|9221.6|9211.6|9224.3|9214.3|9220.9|9210.9|69
1746120900000|2025-05-01 17:35:00|9222.1|9212.1|9221.6|9211.6|9228.3|9218.3|9221.5|9211.5|112
1746121200000|2025-05-01 17:40:00|9221.3|9211.3|9219.6|9209.6|9223.6|9213.6|9219.6|9209.6|72
1746121500000|2025-05-01 17:45:00|9220|9210|9229.1|9219.1|9229.1|9219.1|9218.6|9208.6|138
1746121800000|2025-05-01 17:50:00|9228.8|9218.8|9244.1|9224.1|9245|9228.3|9223.8|9211.3|169
1746122100000|2025-05-01 17:55:00|9244|9224|9250.1|9228.1|9253|9231|9239.9|9217.9|51
1746057600000|2025-05-01 00:00:00|9139.8|9119.8|9140.5|9130.5|9144.1|9130.5|9138.1|9119.8|52
1746057900000|2025-05-01 00:05:00|9140.8|9130.8|9162.4|9152.4|9166.6|9154.5|9140.8|9130.8|106
1746058200000|2025-05-01 00:10:00|9162|9152|9169.3|9159.3|9169.8|9159.8|9161.3|9151.3|59
1746058500000|2025-05-01 00:15:00|9169|9159|9166.3|9156.3|9171.4|9160.5|9164.3|9149.4|98
1746058800000|2025-05-01 00:20:00|9166|9156|9170.6|9160.6|9176.6|9166.6|9163.8|9153.8|154
1746059100000|2025-05-01 00:25:00|9170.9|9160.9|9168.3|9158.3|9173.8|9163.8|9166.3|9156.3|162
1746059400000|2025-05-01 00:30:00|9168|9158|9155.8|9145.8|9168.3|9158.3|9154.3|9144.3|106
1746059700000|2025-05-01 00:35:00|9155.5|9145.5|9155.3|9145.3|9158|9148|9146.5|9136.5|183
1746060000000|2025-05-01 00:40:00|9154.8|9144.8|9151.8|9141.8|9154.8|9144.8|9146.3|9136.3|147
1746060300000|2025-05-01 00:45:00|9152|9142|9157.5|9147.5|9157.8|9147.8|9152|9142|98
1746060600000|2025-05-01 00:50:00|9157.8|9147.8|9157|9147|9161.8|9151.8|9154.8|9144.8|143
1746060900000|2025-05-01 00:55:00|9157.3|9147.3|9160.3|9150.3|9161.3|9151|9156|9141.3|133
1746061200000|2025-05-01 01:00:00|9160|9150|9155.3|9145.3|9161.8|9151.8|9154.8|9144.8|111
1746061500000|2025-05-01 01:05:00|9155|9145|9148.3|9138.3|9157.1|9145.3|9142.8|9131.6|150
1746061800000|2025-05-01 01:10:00|9148|9138|9156.5|9146.5|9158.9|9147.3|9142.8|9132.8|97
1746062100000|2025-05-01 01:15:00|9156.3|9146.3|9160.8|9150.8|9161.5|9151|9149.3|9139.3|132
1746062400000|2025-05-01 01:20:00|9161|9151|9170.3|9160.3|9172.5|9162.5|9161|9149.8|52
1746062700000|2025-05-01 01:25:00|9170|9160|9169|9159|9171.3|9161.3|9168|9158|63
1746063000000|2025-05-01 01:30:00|9168.8|9158.8|9166|9156|9172.6|9159|9162.3|9152.3|82
1746063300000|2025-05-01 01:35:00|9166.3|9156.3|9168.3|9158.3|9170|9160|9165.8|9155.8|45
1746063600000|2025-05-01 01:40:00|9169.8|9159.8|9164|9154|9171.3|9161.3|9163|9153|69
1746063900000|2025-05-01 01:45:00|9163.3|9153.3|9156.8|9146.8|9163.5|9153.5|9156.5|9146.5|102
1746064200000|2025-05-01 01:50:00|9157|9147|9167.3|9157.3|9167.8|9157.8|9154|9144|136
1746064500000|2025-05-01 01:55:00|9167|9157|9179.8|9169.8|9180|9170|9166.8|9156.8|79
1746064800000|2025-05-01 02:00:00|9179.5|9169.5|9176.5|9166.5|9181|9169.5|9174.5|9160.8|97
1746065100000|2025-05-01 02:05:00|9175.8|9165.8|9170.5|9160.5|9178.5|9168.5|9170|9160|67
1746065400000|2025-05-01 02:10:00|9172|9162|9174.8|9164.8|9175.5|9165.5|9164.3|9151.1|112
1746065700000|2025-05-01 02:15:00|9175|9165|9173|9163|9175.3|9165.3|9170.5|9160.5|88
1746066000000|2025-05-01 02:20:00|9173.5|9163.5|9172.5|9162.5|9173.5|9163.5|9172|9162|37
1746066300000|2025-05-01 02:25:00|9173|9163|9172.3|9162.3|9173.5|9163.5|9169|9159|106
1746066600000|2025-05-01 02:30:00|9172|9162|9171.8|9161.8|9172.8|9162.8|9171.3|9161.3|29
1746066900000|2025-05-01 02:35:00|9178.1|9158.1|9177.5|9167.5|9178.1|9167.8|9176.8|9158.1|35
1746067200000|2025-05-01 02:40:00|9177.3|9167.3|9181|9171|9181.6|9171.6|9175.5|9165.5|74
1746067500000|2025-05-01 02:45:00|9180.8|9170.8|9171.3|9161.3|9182.3|9172.3|9171.3|9161.3|89
1746067800000|2025-05-01 02:50:00|9170.8|9160.8|9178.5|9168.5|9187.3|9177.3|9167.8|9157.8|151
1746068100000|2025-05-01 02:55:00|9178.3|9168.3|9166|9156|9178.3|9168.3|9165.8|9155.8|95
1746068400000|2025-05-01 03:00:00|9165.8|9155.8|9166.5|9156.5|9167|9157|9162|9152|101
1746068700000|2025-05-01 03:05:00|9167|9157|9164.8|9154.8|9169.5|9159.5|9164.8|9154.8|62
1746069000000|2025-05-01 03:10:00|9164.5|9154.5|9159|9149|9167.5|9155|9159|9147.5|97
1746069300000|2025-05-01 03:15:00|9159.3|9149.3|9158.5|9148.5|9160.8|9150.8|9151|9141|116
1746069600000|2025-05-01 03:20:00|9158.8|9148.8|9166.3|9156.3|9166.5|9156.5|9156|9146|71
1746069900000|2025-05-01 03:25:00|9166.8|9156.8|9164.3|9154.3|9169|9159|9163.5|9153.5|82
1746070200000|2025-05-01 03:30:00|9164.5|9154.5|9157.5|9147.5|9165.8|9155.8|9155|9141.4|140
1746070500000|2025-05-01 03:35:00|9157.3|9147.3|9159.8|9149.8|9164|9151|9156.8|9144|99
1746070800000|2025-05-01 03:40:00|9159.5|9149.5|9149|9139|9159.5|9149.5|9148.3|9138.3|94
1746071100000|2025-05-01 03:45:00|9149.3|9139.3|9151.5|9141.5|9151.8|9141.8|9148.5|9138.5|89
1746071400000|2025-05-01 03:50:00|9151.3|9141.3|9150.5|9140.5|9151.8|9141.8|9148.3|9138.3|74
1746071700000|2025-05-01 03:55:00|9150.8|9140.8|9148|9138|9151.8|9141.8|9147.3|9137.3|75
1746072000000|2025-05-01 04:00:00|9147.8|9137.8|9145.3|9135.3|9152.1|9138.3|9144.8|9132.1|160
1746072300000|2025-05-01 04:05:00|9145.8|9135.8|9148.8|9138.8|9149|9139|9144.8|9134.8|62
1746072600000|2025-05-01 04:10:00|9149|9139|9149|9139|9151.8|9141.8|9148.5|9138.5|47
1746072900000|2025-05-01 04:15:00|9148.8|9138.8|9142.5|9132.5|9148.8|9138.8|9142.5|9132.5|51
1746073200000|2025-05-01 04:20:00|9142.8|9132.8|9141.8|9131.8|9143.5|9133.5|9139|9129|132
1746073500000|2025-05-01 04:25:00|9141.5|9131.5|9140|9130|9142|9132|9139.8|9129.8|62
1746073800000|2025-05-01 04:30:00|9140.5|9130.5|9156|9146|9157|9147|9140.5|9130.5|96
1746074100000|2025-05-01 04:35:00|9156.5|9146.5|9164.8|9154.8|9164.8|9154.8|9156.5|9146.5|240
1746074400000|2025-05-01 04:40:00|9163.8|9153.8|9159|9149|9165.6|9155|9158|9145.6|90
1746074700000|2025-05-01 04:45:00|9158.8|9148.8|9156.8|9146.8|9161|9151|9156.3|9146.3|99
1746075000000|2025-05-01 04:50:00|9156.5|9146.5|9157.3|9147.3|9158|9148|9154.8|9144.8|45
1746075300000|2025-05-01 04:55:00|9157.5|9147.5|9150|9140|9158|9148|9149|9139|110
1746075600000|2025-05-01 05:00:00|9150.3|9140.3|9148|9138|9155.5|9142.8|9146.3|9133.1|78
1746075900000|2025-05-01 05:05:00|9147.8|9137.8|9153.8|9143.8|9159.3|9145.3|9147.3|9137.3|61
1746076200000|2025-05-01 05:10:00|9152.8|9142.8|9153|9143|9155.3|9145.3|9151.3|9141.3|46
1746076500000|2025-05-01 05:15:00|9153.3|9143.3|9151|9141|9153.5|9143.5|9150|9140|55
1746076800000|2025-05-01 05:20:00|9151.3|9141.3|9153|9143|9154|9144|9150.8|9140.8|24
1746077100000|2025-05-01 05:25:00|9152.8|9142.8|9161.3|9151.3|9161.3|9151.3|9149.8|9139.8|123
1746077400000|2025-05-01 05:30:00|9160.5|9150.5|9170|9160|9171|9161|9160.5|9150.5|77
1746077700000|2025-05-01 05:35:00|9170.3|9160.3|9168.5|9158.5|9172.3|9162.3|9166.8|9156.8|107
1746078000000|2025-05-01 05:40:00|9168.8|9158.8|9161.8|9151.8|9170.5|9159.5|9161.3|9150.5|89
1746078300000|2025-05-01 05:45:00|9162|9152|9161|9151|9164|9154|9160.8|9150.8|74
1746078600000|2025-05-01 05:50:00|9161.5|9151.5|9154.8|9144.8|9161.5|9151.5|9154.5|9144.5|118
1746078900000|2025-05-01 05:55:00|9154.5|9144.5|9155.3|9145.3|9160.9|9147.3|9154.5|9140.9|58
1746079200000|2025-05-01 06:00:00|9155.5|9145.5|9156|9146|9158.8|9148.8|9154.3|9144.3|111
1746079500000|2025-05-01 06:05:00|9155.5|9145.5|9164.8|9154.8|9166.8|9156|9155.5|9145.5|122
1746079800000|2025-05-01 06:10:00|9165|9155|9166.5|9156.5|9169.3|9159.3|9163.8|9153.8|110
1746080100000|2025-05-01 06:15:00|9166.8|9156.8|9171.5|9161.5|9175|9161.8|9158.8|9148|102
1746080400000|2025-05-01 06:20:00|9171.8|9161.8|9174.8|9164.8|9180.5|9167.3|9167|9151.4|128
1746080700000|2025-05-01 06:25:00|9175.3|9165.3|9194.5|9184.5|9195.3|9184.5|9174.8|9164.8|107
1746081000000|2025-05-01 06:30:00|9194.3|9184.3|9189.3|9179.3|9197|9187|9188|9173.5|156
1746081300000|2025-05-01 06:35:00|9189|9179|9197.5|9187.5|9198.3|9188.3|9181.9|9169.3|126
1746081600000|2025-05-01 06:40:00|9197.8|9187.8|9195.3|9185.3|9198.9|9188.8|9192.8|9178.9|133
1746081900000|2025-05-01 06:45:00|9195|9185|9191.5|9181.5|9195.3|9185.3|9188.5|9178.5|111
1746082200000|2025-05-01 06:50:00|9191|9181|9199.3|9189.3|9199.3|9189.3|9190.8|9180.8|80
1746082500000|2025-05-01 06:55:00|9199.5|9189.5|9207.9|9187.9|9207.9|9189.5|9178.4|9168.4|164
1746082800000|2025-05-01 07:00:00|9221.9|9201.9|9202.5|9192.5|9221.9|9201.9|9193.8|9179.6|224
1746083100000|2025-05-01 07:05:00|9202.1|9192.1|9203.9|9193.9|9214.6|9204.6|9200.6|9190.6|210
1746083400000|2025-05-01 07:10:00|9203.6|9193.6|9225.4|9215.4|9233.8|9221.9|9203.4|9193.4|238
1746083700000|2025-05-01 07:15:00|9224.9|9214.9|9196.4|9186.4|9225.4|9215.4|9195.1|9185.1|126
1746084000000|2025-05-01 07:20:00|9196.6|9186.6|9204.1|9194.1|9205.6|9195.6|9195.6|9185.6|152
1746084300000|2025-05-01 07:25:00|9204.9|9194.9|9212.9|9202.9|9216.1|9206.1|9204.9|9194.9|175
1746084600000|2025-05-01 07:30:00|9213.1|9203.1|9219.9|9209.9|9222.1|9212.1|9211.4|9201.4|188
1746084900000|2025-05-01 07:35:00|9219.4|9209.4|9225.9|9215.9|9229.4|9219.4|9218.1|9208.1|203
1746085200000|2025-05-01 07:40:00|9225.6|9215.6|9240.1|9230.1|9246.1|9236.1|9221.4|9211.4|211
1746085500000|2025-05-01 07:45:00|9240.4|9230.4|9236.1|9226.1|9242.6|9232.6|9234.1|9224.1|186
1746085800000|2025-05-01 07:50:00|9235.9|9225.9|9221.1|9211.1|9235.9|9225.9|9217.9|9207.9|171
1746086100000|2025-05-01 07:55:00|9221.4|9211.4|9219.9|9209.9|9224.1|9214.1|9216.9|9206.9|172
1746086400000|2025-05-01 08:00:00|9220.1|9210.1|9213.4|9203.4|9224.1|9214.1|9209.6|9199.6|243
1746086700000|2025-05-01 08:05:00|9212.9|9202.9|9213.6|9203.6|9218.1|9208.1|9208.6|9198.6|216
1746087000000|2025-05-01 08:10:00|9213.9|9203.9|9211.6|9201.6|9218.1|9208.1|9207.9|9197.9|112
1746087300000|2025-05-01 08:15:00|9211.9|9201.9|9215.6|9205.6|9217.1|9207.1|9209.9|9199.9|149
1746087600000|2025-05-01 08:20:00|9215.9|9205.9|9218.1|9208.1|9223.6|9213.6|9213.6|9203.6|157
1746087900000|2025-05-01 08:25:00|9217.9|9207.9|9212.1|9202.1|9220.4|9210.4|9204.6|9194.6|133
1746088200000|2025-05-01 08:30:00|9212.6|9202.6|9209.9|9199.9|9213.4|9203.4|9207.4|9197.4|107
1746088500000|2025-05-01 08:35:00|9210.4|9200.4|9207.4|9197.4|9213.9|9203.9|9206.9|9196.9|125
1746088800000|2025-05-01 08:40:00|9207.1|9197.1|9207.1|9197.1|9209.4|9199.4|9202.1|9189.4|97
1746089100000|2025-05-01 08:45:00|9207.4|9197.4|9207.4|9197.4|9210.1|9200.1|9206.4|9196.4|104
1746089400000|2025-05-01 08:50:00|9207.6|9197.6|9203.6|9193.6|9208.6|9198.6|9200.9|9190.9|132
1746089700000|2025-05-01 08:55:00|9203.9|9193.9|9205.6|9195.6|9205.6|9195.6|9202.4|9192.4|88
1746090000000|2025-05-01 09:00:00|9205.9|9195.9|9210.4|9200.4|9213.1|9203.1|9204.9|9194.9|132
1746090300000|2025-05-01 09:05:00|9210.6|9200.6|9205.1|9195.1|9211.1|9201.1|9203.9|9193.9|126
1746090600000|2025-05-01 09:10:00|9204.9|9194.9|9191.4|9181.4|9205.9|9195.9|9186.9|9176.9|113
1746090900000|2025-05-01 09:15:00|9191.1|9181.1|9201.1|9191.1|9201.4|9191.4|9190.9|9180.9|133
1746091200000|2025-05-01 09:20:00|9201.4|9191.4|9197.4|9187.4|9205.9|9195.9|9197.1|9187.1|104
1746091500000|2025-05-01 09:25:00|9196.9|9186.9|9201.1|9191.1|9203.9|9193.9|9194.9|9184.9|126
1746091800000|2025-05-01 09:30:00|9201.4|9191.4|9196.6|9186.6|9203.4|9193.4|9196.1|9186.1|100
1746092100000|2025-05-01 09:35:00|9196.9|9186.9|9196.4|9186.4|9199.9|9189.9|9193.4|9183.4|162
1746092400000|2025-05-01 09:40:00|9196.1|9186.1|9187.9|9177.9|9196.1|9186.1|9187.4|9177.4|83
1746092700000|2025-05-01 09:45:00|9187.6|9177.6|9189.4|9179.4|9190.1|9180.1|9186.4|9176.4|153
1746093000000|2025-05-01 09:50:00|9189.6|9179.6|9188.9|9178.9|9194.9|9184.9|9188.4|9178.4|105
1746093300000|2025-05-01 09:55:00|9188.6|9178.6|9181.1|9171.1|9188.9|9178.9|9176.6|9166.6|138
1746093600000|2025-05-01 10:00:00|9180.9|9170.9|9178.9|9168.9|9184|9174|9177.9|9167.9|96
1746093900000|2025-05-01 10:05:00|9179.1|9169.1|9183.9|9173.9|9184.6|9174.6|9177.4|9167.4|80
1746094200000|2025-05-01 10:10:00|9184.4|9174.4|9191.6|9181.6|9192.6|9182.6|9184.4|9174.4|125
1746094500000|2025-05-01 10:15:00|9191.4|9181.4|9194.1|9184.1|9202.1|9192.1|9189.9|9179.9|131
1746094800000|2025-05-01 10:20:00|9194.4|9184.4|9195.4|9185.4|9195.6|9185.6|9189.4|9179.4|156
1746095100000|2025-05-01 10:25:00|9195.1|9185.1|9198.1|9188.1|9207.1|9197.1|9192.9|9182.9|134
1746095400000|2025-05-01 10:30:00|9198.4|9188.4|9206.9|9196.9|9206.9|9196.9|9197.9|9187.9|114
1746095700000|2025-05-01 10:35:00|9206.6|9196.6|9212.6|9202.6|9220.6|9210.6|9205.6|9195.6|133
1746096000000|2025-05-01 10:40:00|9211.9|9201.9|9209.9|9199.9|9214.4|9204.4|9206.9|9196.9|197
1746096300000|2025-05-01 10:45:00|9209.4|9199.4|9203.1|9193.1|9209.4|9199.4|9201.1|9191.1|142
1746096600000|2025-05-01 10:50:00|9203.4|9193.4|9193.9|9183.9|9206.9|9196.9|9189.1|9179.1|100
1746096900000|2025-05-01 10:55:00|9193.6|9183.6|9193.1|9183.1|9195.6|9185.6|9189.9|9179.9|68
1746097200000|2025-05-01 11:00:00|9193.4|9183.4|9192.6|9182.6|9204.1|9194.1|9192.1|9182.1|161
1746097500000|2025-05-01 11:05:00|9191.4|9181.4|9195.9|9185.9|9196.9|9186.9|9189.1|9179.1|138
1746097800000|2025-05-01 11:10:00|9195.6|9185.6|9193.1|9183.1|9199.9|9189.9|9190.1|9180.1|160
1746098100000|2025-05-01 11:15:00|9192.9|9182.9|9189.4|9179.4|9195.6|9185.6|9185.1|9175.1|135
1746098400000|2025-05-01 11:20:00|9189.6|9179.6|9192.6|9182.6|9195.6|9185.6|9188.6|9178.6|119
1746098700000|2025-05-01 11:25:00|9192.9|9182.9|9188.1|9178.1|9195.6|9185.6|9188.1|9178.1|104
1746099000000|2025-05-01 11:30:00|9187.9|9177.9|9195.6|9185.6|9196.9|9186.9|9184.4|9174.4|215
1746099300000|2025-05-01 11:35:00|9195.9|9185.9|9183.9|9173.9|9196.9|9186.9|9181.9|9171.9|175
1746099600000|2025-05-01 11:40:00|9184.1|9174.1|9173.9|9163.9|9184.1|9174.1|9172.1|9160.9|163
1746099900000|2025-05-01 11:45:00|9174.1|9164.1|9165.6|9155.6|9177.4|9167.4|9165.4|9155.4|132
1746100200000|2025-05-01 11:50:00|9165.4|9155.4|9167.6|9157.6|9170.6|9160.6|9162.4|9152.4|171
1746100500000|2025-05-01 11:55:00|9167.4|9157.4|9166.9|9156.9|9168.9|9158.9|9162.6|9152.6|179
1746100800000|2025-05-01 12:00:00|9166.4|9156.4|9145.6|9135.6|9166.4|9156.4|9142.9|9132.9|282
1746101100000|2025-05-01 12:05:00|9146.9|9136.9|9134.6|9124.6|9154.9|9144.9|9133.4|9123.4|213
1746101400000|2025-05-01 12:10:00|9135.1|9125.1|9153.6|9143.6|9156.9|9146.9|9135.1|9125.1|204
1746101700000|2025-05-01 12:15:00|9154.1|9144.1|9146.9|9136.9|9159.6|9149.6|9146.1|9136.1|214
1746102000000|2025-05-01 12:20:00|9147.1|9137.1|9167.5|9157.5|9167.5|9157.5|9144.4|9134.4|193
1746102300000|2025-05-01 12:25:00|9167.4|9157.4|9166.1|9156.1|9174.5|9163.5|9159.4|9149.4|293
1746102600000|2025-05-01 12:30:00|9166.9|9156.9|9194.1|9184.1|9195.8|9185.8|9161.9|9151.9|380
1746102900000|2025-05-01 12:35:00|9196.5|9176.5|9187.9|9177.9|9196.5|9182|9177.6|9167.6|330
1746103200000|2025-05-01 12:40:00|9187.4|9177.4|9188.6|9178.6|9190.4|9180.4|9180|9170|279
1746103500000|2025-05-01 12:45:00|9188.9|9178.9|9195.9|9185.9|9200.6|9190.6|9188.6|9178.6|242
1746103800000|2025-05-01 12:50:00|9195.1|9185.1|9196.4|9186.4|9199.4|9189.4|9186.1|9176.1|197
1746104100000|2025-05-01 12:55:00|9195.6|9185.6|9182.4|9172.4|9203.1|9193.1|9180.6|9170.6|198
1746104400000|2025-05-01 13:00:00|9182.1|9172.1|9161.4|9151.4|9182.1|9172.1|9155.6|9140|244
1746104700000|2025-05-01 13:05:00|9160.1|9150.1|9163.1|9153.1|9168.1|9158.1|9159.1|9149.1|199
1746105000000|2025-05-01 13:10:00|9163.4|9153.4|9169.1|9159.1|9174.4|9164.4|9161.9|9151.9|283
1746105300000|2025-05-01 13:15:00|9169.4|9159.4|9155.1|9145.1|9171.4|9161.4|9151.9|9141.9|263
1746105600000|2025-05-01 13:20:00|9154.9|9144.9|9160.6|9150.6|9170.4|9160.4|9154.9|9144.9|236
1746105900000|2025-05-01 13:25:00|9160.1|9150.1|9159.9|9149.9|9163.6|9153.6|9153.9|9141.8|213
1746106200000|2025-05-01 13:30:00|9160.4|9150.4|9165.6|9155.6|9182|9172|9157.6|9147.6|313
1746106500000|2025-05-01 13:35:00|9165.1|9155.1|9176.4|9166.4|9181.1|9171.1|9160.6|9150.6|281
1746106800000|2025-05-01 13:40:00|9176.6|9166.6|9191.8|9181.8|9196.6|9186.6|9175.9|9165.9|269
1746107100000|2025-05-01 13:45:00|9191.5|9181.5|9193.4|9183.4|9193.9|9183.9|9174.6|9164.6|247
1746107400000|2025-05-01 13:50:00|9192.5|9182.5|9203.4|9193.4|9205.4|9194.5|9184.6|9174.6|309
1746107700000|2025-05-01 13:55:00|9203.1|9193.1|9193.6|9183.6|9203.4|9193.4|9180.4|9170.4|278
1746108000000|2025-05-01 14:00:00|9193.4|9183.4|9201.9|9191.9|9206.6|9196.6|9193.4|9183.4|304
1746108300000|2025-05-01 14:05:00|9202.1|9192.1|9201.4|9191.4|9208.6|9198.6|9199.6|9189.6|315
1746108600000|2025-05-01 14:10:00|9201.1|9191.1|9206.4|9196.4|9209.4|9199.4|9200.1|9190.1|281
1746108900000|2025-05-01 14:15:00|9206.6|9196.6|9202.1|9192.1|9208.1|9198.1|9194.4|9184.4|295
1746109200000|2025-05-01 14:20:00|9202.4|9192.4|9209.9|9199.9|9211.4|9201.4|9202.1|9192.1|236
1746109500000|2025-05-01 14:25:00|9210.1|9200.1|9206.9|9196.9|9213.9|9203.9|9204.9|9194.9|263
1746109800000|2025-05-01 14:30:00|9206.6|9196.6|9202.4|9192.4|9213.6|9203.6|9201.6|9191.6|304
1746110100000|2025-05-01 14:35:00|9201.9|9191.9|9208.9|9198.9|9210.4|9200.4|9199.4|9189.4|189
1746110400000|2025-05-01 14:40:00|9209.1|9199.1|9247.4|9227.4|9253.4|9237.5|9209.1|9199.1|221
1746110700000|2025-05-01 14:45:00|9242.5|9232.5|9241.1|9231.1|9251.3|9241.3|9235.6|9225.6|227
1746111000000|2025-05-01 14:50:00|9240.6|9230.6|9219.1|9209.1|9241.9|9231.9|9214.6|9204.6|269
1746111300000|2025-05-01 14:55:00|9219.4|9209.4|9221.1|9211.1|9231.9|9221.9|9217.6|9207.6|259
1746111600000|2025-05-01 15:00:00|9220.9|9210.9|9237.8|9227.8|9240.3|9228.4|9218.9|9208.9|275
1746111900000|2025-05-01 15:05:00|9238|9228|9238.1|9228.1|9260.6|9250.6|9234.9|9224.9|221
1746112200000|2025-05-01 15:10:00|9238.4|9228.4|9256.4|9246.4|9259.4|9249.4|9238.1|9228.1|204
1746112500000|2025-05-01 15:15:00|9255.9|9245.9|9244.9|9234.9|9262.1|9252.1|9240.6|9230.6|243
1746112800000|2025-05-01 15:20:00|9245.4|9235.4|9245.9|9235.9|9249.9|9239.9|9243.1|9233.1|191
1746113100000|2025-05-01 15:25:00|9246.6|9236.6|9244.9|9234.9|9249.4|9239.4|9243.6|9233.6|192
1746113400000|2025-05-01 15:30:00|9244.4|9234.4|9215.9|9205.9|9246.1|9236.1|9215.9|9205.9|269
1746113700000|2025-05-01 15:35:00|9216.1|9206.1|9225.9|9215.9|9230.4|9220.4|9215.3|9205.3|215
1746114000000|2025-05-01 15:40:00|9225.6|9215.6|9224.9|9214.9|9234.1|9224.1|9224.1|9214.1|263
1746114300000|2025-05-01 15:45:00|9224.8|9214.8|9218.8|9208.8|9226|9215.6|9200.6|9190.6|323
1746114600000|2025-05-01 15:50:00|9219|9209|9231.9|9221.9|9232.1|9222.1|9219|9209|164
1746114900000|2025-05-01 15:55:00|9231.6|9221.6|9220.4|9210.4|9232.1|9222.1|9213.6|9203.6|284
1746115200000|2025-05-01 16:00:00|9220.6|9210.6|9204.4|9194.4|9221.4|9211.4|9201.4|9190.4|69
1746115500000|2025-05-01 16:05:00|9204.6|9194.6|9201.6|9191.6|9205.9|9195.9|9197.4|9187.4|138
1746115800000|2025-05-01 16:10:00|9201.4|9191.4|9205.1|9195.1|9210.4|9200.4|9201.4|9188.3|54
1746116100000|2025-05-01 16:15:00|9205.4|9195.4|9209.6|9199.6|9209.6|9199.6|9202.4|9192.4|49
1746116400000|2025-05-01 16:20:00|9209.9|9199.9|9201.1|9191.1|9210.1|9200.1|9201.1|9191.1|56
1746116700000|2025-05-01 16:25:00|9201.9|9191.9|9206.1|9196.1|9207.9|9197.9|9201.9|9191.9|62
1746117000000|2025-05-01 16:30:00|9205.9|9195.9|9206.4|9196.4|9208.4|9198.4|9200.1|9185.3|79
1746117300000|2025-05-01 16:35:00|9205.4|9195.4|9202.4|9192.4|9206.9|9195.4|9202.4|9185.5|31
1746117600000|2025-05-01 16:40:00|9202.1|9192.1|9209.1|9199.1|9212|9199.9|9201.1|9191.1|76
1746117900000|2025-05-01 16:45:00|9209.9|9199.9|9208.9|9198.9|9210.4|9200.4|9207.6|9197.6|84
1746118200000|2025-05-01 16:50:00|9208.4|9198.4|9208.6|9198.6|9212.1|9202.1|9208.1|9198.1|23
1746118500000|2025-05-01 16:55:00|9208.8|9198.8|9218.6|9208.6|9224.1|9209.4|9208.8|9198.8|165
1746118800000|2025-05-01 17:00:00|9218.8|9208.8|9217|9207|9224|9211.4|9217|9203.5|161
1746119100000|2025-05-01 17:05:00|9217.3|9207.3|9220.1|9210.1|9221.9|9211.9|9212.9|9202.9|99
1746119400000|2025-05-01 17:10:00|9219.5|9209.5|9215.6|9205.6|9222.4|9212.4|9214.3|9204.3|243
1746119700000|2025-05-01 17:15:00|9215.4|9205.4|9222.6|9212.6|9229.9|9219.9|9214.6|9204.6|300
1746120000000|2025-05-01 17:20:00|9221.9|9211.9|9220.5|9210.5|9223.6|9213.6|9216.4|9206.4|157
1746120300000|2025-05-01 17:25:00|9220.8|9210.8|9222.4|9212.4|9222.9|9212.9|9220.8|9210.8|37
1746120600000|2025-05-01 17:30:00|9222.8|9212.8|9221.6|9211.6|9224.3|9214.3|9220.9|9210.9|69
1746120900000|2025-05-01 17:35:00|9222.1|9212.1|9221.6|9211.6|9228.3|9218.3|9221.5|9211.5|112
1746121200000|2025-05-01 17:40:00|9221.3|9211.3|9219.6|9209.6|9223.6|9213.6|9219.6|9209.6|72
1746121500000|2025-05-01 17:45:00|9220|9210|9229.1|9219.1|9229.1|9219.1|9218.6|9208.6|138
1746121800000|2025-05-01 17:50:00|9228.8|9218.8|9244.1|9224.1|9245|9228.3|9223.8|9211.3|169
1746122100000|2025-05-01 17:55:00|9244|9224|9250.1|9228.1|9253|9231|9239.9|9217.9|51
1746144000000|2025-05-02 00:00:00|9266.4|9246.4|9263.8|9253.8|9267.4|9254.3|9258.3|9244.8|73
1746144300000|2025-05-02 00:05:00|9264|9254|9247.3|9237.3|9265.4|9254.8|9246.8|9234.4|129
1746144600000|2025-05-02 00:10:00|9247|9237|9244.6|9234.6|9248.1|9238.1|9240.3|9230.3|73
1746144900000|2025-05-02 00:15:00|9244.9|9234.9|9251.6|9241.6|9253.5|9243.5|9243.6|9233.6|114
1746145200000|2025-05-02 00:20:00|9251.5|9241.5|9250.5|9240.5|9252|9242|9241.5|9231.5|95
1746145500000|2025-05-02 00:25:00|9250.8|9240.8|9263|9253|9264.5|9254.5|9250.5|9240.5|140
1746145800000|2025-05-02 00:30:00|9262.5|9252.5|9256|9246|9267.3|9254.5|9253.5|9243.5|170
1746146100000|2025-05-02 00:35:00|9255.5|9245.5|9258.3|9248.3|9264.6|9249.6|9252.5|9242.5|103
1746146400000|2025-05-02 00:40:00|9258|9248|9260.5|9250.5|9269.3|9253.9|9256.4|9241.8|101
1746146700000|2025-05-02 00:45:00|9260.8|9250.8|9259.8|9249.8|9267.4|9254.5|9258.8|9246.1|120
1746147000000|2025-05-02 00:50:00|9260.8|9250.8|9274.5|9264.5|9276.3|9266.3|9260.8|9250.1|87
1746147300000|2025-05-02 00:55:00|9274.3|9264.3|9276.3|9266.3|9276.3|9266.3|9267|9257|108
1746147600000|2025-05-02 01:00:00|9276|9266|9282|9272|9288|9272.8|9276|9264.3|80
1746147900000|2025-05-02 01:05:00|9282.3|9272.3|9277.5|9267.5|9290.6|9277.8|9277.5|9262.8|97
1746148200000|2025-05-02 01:10:00|9277.8|9267.8|9292.3|9282.3|9292.5|9282.5|9277.8|9267.8|110
1746148500000|2025-05-02 01:15:00|9292.5|9282.5|9297.3|9287.3|9301|9291|9291.5|9278.5|137
1746148800000|2025-05-02 01:20:00|9297.5|9287.5|9297|9287|9298.8|9288.8|9292.5|9282.5|120
1746149100000|2025-05-02 01:25:00|9296.8|9286.8|9277.5|9267.5|9299|9286.8|9276.3|9266.3|197
1746149400000|2025-05-02 01:30:00|9277.8|9267.8|9278|9268|9279.3|9268.5|9268.8|9258.3|215
1746149700000|2025-05-02 01:35:00|9277.8|9267.8|9294.5|9284.5|9297.3|9284.5|9272|9262|250
1746150000000|2025-05-02 01:40:00|9294.8|9284.8|9270.9|9260.9|9295.3|9285.3|9265.9|9243.9|235
1746150300000|2025-05-02 01:45:00|9271.1|9261.1|9288|9278|9290.5|9280.5|9269.8|9259.8|268
1746150600000|2025-05-02 01:50:00|9288.3|9278.3|9296.8|9286.8|9296.8|9286.8|9286.5|9274.5|135
1746150900000|2025-05-02 01:55:00|9297.8|9287.8|9312|9302|9315.8|9302.3|9297.5|9287.5|109
1746151200000|2025-05-02 02:00:00|9312.3|9302.3|9328.3|9318.3|9328.5|9318.5|9308.8|9298.8|237
1746151500000|2025-05-02 02:05:00|9328|9318|9329.8|9319.8|9332.8|9322.8|9324.1|9311.5|150
1746151800000|2025-05-02 02:10:00|9330.3|9320.3|9340|9330|9342.8|9331|9329.3|9318.1|169
1746152100000|2025-05-02 02:15:00|9340.3|9330.3|9346.8|9336.8|9346.8|9336.8|9337.8|9324.9|105
1746152400000|2025-05-02 02:20:00|9346.5|9336.5|9358.8|9348.8|9360.8|9350.8|9345.3|9331.1|124
1746152700000|2025-05-02 02:25:00|9359|9349|9372.8|9362.8|9376.1|9364|9356.3|9346.3|162
1746153000000|2025-05-02 02:30:00|9372.5|9362.5|9367.3|9357.3|9377.6|9364.5|9367.3|9357.3|111
1746153300000|2025-05-02 02:35:00|9367|9357|9372.8|9362.8|9374|9364|9366.3|9356.3|89
1746153600000|2025-05-02 02:40:00|9373|9363|9374.8|9364.8|9375|9365|9371|9361|109
1746153900000|2025-05-02 02:45:00|9375.5|9365.5|9378|9368|9383.4|9370.3|9374.5|9361.4|52
1746154200000|2025-05-02 02:50:00|9378.3|9368.3|9366.8|9356.8|9380.5|9370.5|9366.8|9352|127
1746154500000|2025-05-02 02:55:00|9363.3|9353.3|9350.3|9340.3|9363.3|9353.3|9347.3|9335.4|142
1746154800000|2025-05-02 03:00:00|9350.8|9340.8|9343.5|9333.5|9352.5|9342.5|9338.8|9324.6|127
1746155100000|2025-05-02 03:05:00|9343.8|9333.8|9346.3|9336.3|9355.8|9342.3|9343.8|9330.3|162
1746155400000|2025-05-02 03:10:00|9346.8|9336.8|9347.8|9337.8|9349.8|9339.8|9344.8|9334.8|90
1746155700000|2025-05-02 03:15:00|9347.3|9337.3|9347.5|9337.5|9347.8|9337.8|9345.3|9335.3|168
1746156000000|2025-05-02 03:20:00|9347.8|9337.8|9352|9342|9353.3|9343.3|9347.8|9337.8|74
1746156300000|2025-05-02 03:25:00|9352.3|9342.3|9365|9355|9368.4|9357|9352|9342|50
1746156600000|2025-05-02 03:30:00|9365.3|9355.3|9367.3|9357.3|9375.3|9363.5|9364.5|9354.5|136
1746156900000|2025-05-02 03:35:00|9367.5|9357.5|9381.8|9371.8|9385.6|9371.8|9365.5|9354.9|111
1746157200000|2025-05-02 03:40:00|9382.3|9372.3|9395.3|9385.3|9398.9|9386.8|9378.5|9365|163
1746157500000|2025-05-02 03:45:00|9395|9385|9392.8|9382.8|9396|9386|9389.8|9379.8|90
1746157800000|2025-05-02 03:50:00|9392.3|9382.3|9407|9397|9415.3|9403|9392.3|9382.3|163
1746158100000|2025-05-02 03:55:00|9406.8|9396.8|9398.8|9388.8|9410.6|9399.5|9398|9388|102
1746158400000|2025-05-02 04:00:00|9399|9389|9381.8|9371.8|9403.9|9391.5|9381.8|9370.5|207
1746158700000|2025-05-02 04:05:00|9380.5|9370.5|9401.3|9391.3|9408.5|9393.3|9379.3|9369.3|133
1746159000000|2025-05-02 04:10:00|9401|9391|9401.5|9391.5|9402.3|9392.3|9398.8|9388.8|152
1746159300000|2025-05-02 04:15:00|9401.8|9391.8|9404|9394|9405|9395|9400|9390|109
1746159600000|2025-05-02 04:20:00|9403.8|9393.8|9391|9381|9404|9394|9389.3|9376.6|180
1746159900000|2025-05-02 04:25:00|9390.5|9380.5|9397.8|9387.8|9401.8|9391.5|9390.5|9380.3|151
1746160200000|2025-05-02 04:30:00|9397.5|9387.5|9392.3|9382.3|9397.8|9387.8|9384.5|9370.8|129
1746160500000|2025-05-02 04:35:00|9392|9382|9391.5|9381.5|9400.6|9389|9391.5|9380.4|126
1746160800000|2025-05-02 04:40:00|9391|9381|9391|9381|9393.3|9381.5|9383.3|9371.4|116
1746161100000|2025-05-02 04:45:00|9391.3|9381.3|9384|9374|9391.5|9381.5|9382|9370.8|94
1746161400000|2025-05-02 04:50:00|9384.8|9374.8|9375.3|9365.3|9391.4|9380.3|9373.8|9363.8|156
1746161700000|2025-05-02 04:55:00|9375|9365|9367.5|9357.5|9375|9365|9366|9352.3|80
1746162000000|2025-05-02 05:00:00|9367.3|9357.3|9356|9346|9367.8|9357.8|9356|9346|105
1746162300000|2025-05-02 05:05:00|9356.3|9346.3|9358|9348|9363.3|9353.3|9355.8|9345.8|80
1746162600000|2025-05-02 05:10:00|9358.3|9348.3|9359.8|9349.8|9365.1|9350.5|9356.3|9342.4|106
1746162900000|2025-05-02 05:15:00|9359.5|9349.5|9360.3|9350.3|9361|9351|9355.8|9345.8|72
1746163200000|2025-05-02 05:20:00|9359.5|9349.5|9361.5|9351.5|9366.3|9355|9356.3|9340.4|72
1746163500000|2025-05-02 05:25:00|9361.8|9351.8|9353.8|9343.8|9361.8|9351.8|9352.3|9342.3|84
1746163800000|2025-05-02 05:30:00|9354.5|9344.5|9370.6|9350.6|9370.6|9353|9353.8|9343.8|94
1746164100000|2025-05-02 05:35:00|9366.8|9356.8|9374|9364|9386.9|9372.6|9366.8|9356.8|140
1746164400000|2025-05-02 05:40:00|9374.3|9364.3|9370.8|9360.8|9374.5|9364.5|9366.8|9356.8|61
1746164700000|2025-05-02 05:45:00|9371|9361|9379.8|9369.8|9382|9372|9371|9359|101
1746165000000|2025-05-02 05:50:00|9380|9370|9380|9370|9387.8|9373.3|9379.3|9366.6|93
1746165300000|2025-05-02 05:55:00|9380.3|9370.3|9376.3|9366.3|9383.3|9373.3|9376.3|9360.9|103
1746165600000|2025-05-02 06:00:00|9376.5|9366.5|9366|9356|9378|9368|9365.8|9355.8|131
1746165900000|2025-05-02 06:05:00|9366.3|9356.3|9380.8|9370.8|9385.8|9373.3|9360.5|9350.5|165
1746166200000|2025-05-02 06:10:00|9380.5|9370.5|9373|9363|9382.5|9372.5|9372|9362|156
1746166500000|2025-05-02 06:15:00|9372.8|9362.8|9377.5|9367.5|9378.8|9368.8|9367|9354|179
1746166800000|2025-05-02 06:20:00|9378|9368|9385|9375|9388|9378|9376.3|9366.3|103
1746167100000|2025-05-02 06:25:00|9385.3|9375.3|9389.3|9379.3|9396.4|9382.8|9385|9375|113
1746167400000|2025-05-02 06:30:00|9389.8|9379.8|9388|9378|9398.3|9384.5|9387.5|9376.4|128
1746167700000|2025-05-02 06:35:00|9388.3|9378.3|9380.8|9370.8|9389.9|9378.5|9379.8|9369.8|178
1746168000000|2025-05-02 06:40:00|9380.5|9370.5|9367|9357|9380.5|9370.5|9367|9357|125
1746168300000|2025-05-02 06:45:00|9366.3|9356.3|9363.3|9353.3|9367|9356.3|9360.8|9346.8|100
1746168600000|2025-05-02 06:50:00|9363|9353|9362.8|9352.8|9370|9360|9361.3|9345.3|111
1746168900000|2025-05-02 06:55:00|9362.5|9352.5|9363.4|9353.4|9365.6|9355.6|9359.1|9349.1|93
1746169200000|2025-05-02 07:00:00|9363.6|9353.6|9384.6|9374.6|9385.6|9375.6|9360.9|9350.9|283
1746169500000|2025-05-02 07:05:00|9384.9|9374.9|9371.9|9361.9|9392.1|9382.1|9371.6|9361.6|225
1746169800000|2025-05-02 07:10:00|9372.1|9362.1|9369.6|9359.6|9380.9|9370.9|9368.1|9358.1|155
1746170100000|2025-05-02 07:15:00|9370.1|9360.1|9372.4|9362.4|9376.6|9366.6|9367.9|9357.9|137
1746170400000|2025-05-02 07:20:00|9372.1|9362.1|9375.1|9365.1|9376.1|9366.1|9371.4|9361.4|205
1746170700000|2025-05-02 07:25:00|9374.9|9364.9|9361.9|9351.9|9375.6|9365.6|9361.6|9351.6|176
1746171000000|2025-05-02 07:30:00|9361.6|9351.6|9371.6|9361.6|9371.6|9361.6|9361.1|9351.1|213
1746171300000|2025-05-02 07:35:00|9371.9|9361.9|9367.4|9357.4|9373.4|9363.4|9366.6|9356.6|121
1746171600000|2025-05-02 07:40:00|9367.1|9357.1|9368.6|9358.6|9369.4|9359.4|9361.9|9351.9|162
1746171900000|2025-05-02 07:45:00|9368.9|9358.9|9363.1|9353.1|9370.4|9360.4|9363.1|9348.8|100
1746172200000|2025-05-02 07:50:00|9362.6|9352.6|9366.1|9356.1|9366.1|9356.1|9360.9|9350.9|159
1746172500000|2025-05-02 07:55:00|9366.6|9356.6|9362.1|9352.1|9368.4|9358.4|9362.1|9352.1|126
1746172800000|2025-05-02 08:00:00|9362.4|9352.4|9400.9|9390.9|9401.6|9391.6|9362.4|9352.4|234
1746173100000|2025-05-02 08:05:00|9399.9|9389.9|9402.4|9392.4|9405.1|9395.1|9384|9374|212
1746173400000|2025-05-02 08:10:00|9402.6|9392.6|9404.1|9394.1|9412.4|9402.4|9398.9|9388.9|141
1746173700000|2025-05-02 08:15:00|9404.4|9394.4|9388.6|9378.6|9405.6|9395.6|9388.4|9378.4|171
1746174000000|2025-05-02 08:20:00|9389.9|9379.9|9387.1|9377.1|9398.9|9388.9|9383.3|9373.3|166
1746174300000|2025-05-02 08:25:00|9387.6|9377.6|9370.4|9360.4|9387.9|9377.9|9369.4|9358.5|175
1746174600000|2025-05-02 08:30:00|9370.1|9360.1|9382.6|9372.6|9382.6|9372.6|9369.4|9359.4|133
1746174900000|2025-05-02 08:35:00|9383.4|9373.4|9384.1|9374.1|9384.1|9374.1|9376.6|9366.6|142
1746175200000|2025-05-02 08:40:00|9384.4|9374.4|9379.1|9369.1|9384.4|9374.4|9376.1|9366.1|183
1746175500000|2025-05-02 08:45:00|9379.4|9369.4|9385.6|9375.6|9386.9|9376.9|9378.9|9368.9|104
1746175800000|2025-05-02 08:50:00|9385.9|9375.9|9385.6|9375.6|9386.4|9376.4|9373.4|9363.4|162
1746176100000|2025-05-02 08:55:00|9385.4|9375.4|9385.1|9375.1|9394.1|9384.1|9382.9|9372.9|116
1746176400000|2025-05-02 09:00:00|9385.4|9375.4|9382.9|9372.9|9385.4|9375.4|9377.6|9367.6|168
1746176700000|2025-05-02 09:05:00|9383.1|9373.1|9374.6|9364.6|9383.1|9373.1|9372.9|9362.9|127
1746177000000|2025-05-02 09:10:00|9374.4|9364.4|9374.4|9364.4|9378.4|9368.4|9372.9|9362.9|102
1746177300000|2025-05-02 09:15:00|9374.1|9364.1|9381.1|9371.1|9381.6|9371.6|9373.9|9363.9|152
1746177600000|2025-05-02 09:20:00|9381.4|9371.4|9382.6|9372.6|9384.4|9374.4|9377.6|9367.6|136
1746177900000|2025-05-02 09:25:00|9382.9|9372.9|9375.9|9365.9|9383.9|9373.9|9375.9|9365.9|162
1746178200000|2025-05-02 09:30:00|9375.6|9365.6|9386.6|9376.6|9390.1|9380.1|9375.4|9365.4|234
1746178500000|2025-05-02 09:35:00|9385.6|9375.6|9390.6|9380.6|9390.9|9380.9|9382.9|9370.3|177
1746178800000|2025-05-02 09:40:00|9390.4|9380.4|9395.6|9385.6|9395.9|9385.9|9385.6|9375.6|163
1746179100000|2025-05-02 09:45:00|9395.1|9385.1|9384.9|9374.9|9395.4|9385.4|9384.9|9374.9|212
1746179400000|2025-05-02 09:50:00|9384.6|9374.6|9385.6|9375.6|9388.6|9378.6|9383.1|9367.8|148
1746179700000|2025-05-02 09:55:00|9385.4|9375.4|9385.1|9375.1|9385.6|9375.6|9376.1|9366.1|226
1746180000000|2025-05-02 10:00:00|9386.1|9376.1|9390.4|9380.4|9394.1|9384.1|9383.9|9373.9|182
1746180300000|2025-05-02 10:05:00|9390.1|9380.1|9391.4|9381.4|9392.9|9382.9|9389.4|9379.4|82
1746180600000|2025-05-02 10:10:00|9391.6|9381.6|9391.9|9381.9|9395.4|9385.4|9389.4|9379.4|160
1746180900000|2025-05-02 10:15:00|9391.6|9381.6|9388.6|9378.6|9395.9|9385.9|9387.6|9377.6|169
1746181200000|2025-05-02 10:20:00|9388.9|9378.9|9382.1|9372.1|9395.6|9385.6|9378.1|9368.1|177
1746181500000|2025-05-02 10:25:00|9382.4|9372.4|9387.4|9377.4|9389.4|9379.4|9382.4|9372.4|170
1746181800000|2025-05-02 10:30:00|9387.6|9377.6|9385.4|9375.4|9392.4|9382.4|9382.9|9372.9|168
1746182100000|2025-05-02 10:35:00|9385.6|9375.6|9386.4|9376.4|9387.1|9377.1|9383.6|9373.6|193
1746182400000|2025-05-02 10:40:00|9386.6|9376.6|9378.6|9368.6|9386.9|9376.9|9377.6|9367.6|178
1746182700000|2025-05-02 10:45:00|9378.1|9368.1|9378.6|9368.6|9379.6|9369.6|9375.6|9365.6|142
1746183000000|2025-05-02 10:50:00|9378.9|9368.9|9388.9|9378.9|9388.9|9378.9|9378.4|9368.4|130
1746183300000|2025-05-02 10:55:00|9388.6|9378.6|9385.9|9375.9|9389.6|9379.6|9379.4|9369.4|125
1746183600000|2025-05-02 11:00:00|9385.6|9375.6|9377.6|9367.6|9386.4|9376.4|9377.4|9367.4|149
1746183900000|2025-05-02 11:05:00|9378.4|9368.4|9389.1|9379.1|9389.1|9379.1|9378.4|9368.4|55
1746184200000|2025-05-02 11:10:00|9389.4|9379.4|9383.9|9373.9|9391.1|9381.1|9378.4|9368.4|93
1746184500000|2025-05-02 11:15:00|9383.6|9373.6|9391.4|9381.4|9395.9|9385.9|9383.1|9373.1|113
1746184800000|2025-05-02 11:20:00|9390.9|9380.9|9391.9|9381.9|9394.1|9384.1|9384.6|9374.6|117
1746185100000|2025-05-02 11:25:00|9391.6|9381.6|9384.4|9374.4|9393.9|9383.9|9381.6|9371.6|191
1746185400000|2025-05-02 11:30:00|9383.4|9373.4|9361.9|9351.9|9388.9|9378.9|9361.4|9351.4|253
1746185700000|2025-05-02 11:35:00|9361.1|9351.1|9349.8|9339.8|9366.4|9356.4|9348.9|9335.1|208
1746186000000|2025-05-02 11:40:00|9349.6|9339.6|9359.1|9349.1|9360.1|9350.1|9346.9|9335.9|135
1746186300000|2025-05-02 11:45:00|9359.4|9349.4|9365.4|9355.4|9366.6|9356.6|9350.6|9340.6|232
1746186600000|2025-05-02 11:50:00|9365.1|9355.1|9366.9|9356.9|9368.6|9358.6|9357.4|9347.4|175
1746186900000|2025-05-02 11:55:00|9367.1|9357.1|9361.9|9351.9|9368.1|9358.1|9361.9|9351.9|171
1746187200000|2025-05-02 12:00:00|9361.6|9351.6|9373.9|9363.9|9377.4|9367.4|9356.1|9346.1|236
1746187500000|2025-05-02 12:05:00|9373.4|9363.4|9376.4|9366.4|9379.6|9369.6|9369.4|9359.4|146
1746187800000|2025-05-02 12:10:00|9376.1|9366.1|9373.4|9363.4|9381.1|9371.1|9368.1|9358.1|258
1746188100000|2025-05-02 12:15:00|9373.6|9363.6|9376.1|9366.1|9378.9|9368.9|9366.4|9356.4|226
1746188400000|2025-05-02 12:20:00|9377.6|9367.6|9364.1|9354.1|9382|9369.1|9357.4|9347.4|192
1746188700000|2025-05-02 12:25:00|9364.4|9354.4|9372.6|9352.6|9381.9|9367.6|9359.9|9348.4|205
1746189000000|2025-05-02 12:30:00|9372.9|9352.9|9392.9|9382.9|9395.1|9383.1|9367.8|9352.9|253
1746189300000|2025-05-02 12:35:00|9392.8|9382.8|9422|9412|9422|9412|9385.9|9375.9|355
1746189600000|2025-05-02 12:40:00|9422.4|9412.4|9438.9|9428.9|9446.6|9436.6|9407.5|9395.8|354
1746189900000|2025-05-02 12:45:00|9438.6|9428.6|9451.1|9441.1|9452.9|9442.9|9435.8|9423.9|242
1746190200000|2025-05-02 12:50:00|9450.9|9440.9|9462.4|9452.4|9462.4|9452.4|9438.6|9428.6|259
1746190500000|2025-05-02 12:55:00|9462.6|9452.6|9447.6|9437.6|9463.6|9453.6|9445.1|9435.1|306
1746190800000|2025-05-02 13:00:00|9447.9|9437.9|9424.1|9414.1|9448.4|9438.4|9424.1|9414.1|380
1746191100000|2025-05-02 13:05:00|9423.9|9413.9|9413.5|9403.5|9423.9|9413.9|9400.9|9390.9|337
1746191400000|2025-05-02 13:10:00|9413.6|9403.6|9409.1|9399.1|9422.4|9412.4|9405.6|9395.6|279
1746191700000|2025-05-02 13:15:00|9409.6|9399.6|9419.1|9409.1|9423.1|9413.1|9408.9|9398.9|233
1746192000000|2025-05-02 13:20:00|9419.4|9409.4|9432.1|9422.1|9433.6|9423.6|9418.6|9408.6|299
1746192300000|2025-05-02 13:25:00|9432.6|9422.6|9432.1|9422.1|9436.4|9426.4|9429.6|9419.6|202
1746192600000|2025-05-02 13:30:00|9432.4|9422.4|9418.1|9408.1|9433.9|9423.9|9418.1|9408.1|331
1746192900000|2025-05-02 13:35:00|9418.4|9408.4|9420.6|9410.6|9421.4|9411.4|9407.4|9397.4|370
1746193200000|2025-05-02 13:40:00|9420.9|9410.9|9420.9|9410.9|9429.1|9419.1|9416.9|9405.8|394
1746193500000|2025-05-02 13:45:00|9421.4|9411.4|9406.1|9396.1|9423.4|9413.4|9398.6|9388.6|283
1746193800000|2025-05-02 13:50:00|9406.4|9396.4|9399.1|9389.1|9412.1|9402.1|9393.6|9383.6|289
1746194100000|2025-05-02 13:55:00|9399.6|9389.6|9400.1|9390.1|9401.9|9391.9|9394.4|9384.4|264
1746194400000|2025-05-02 14:00:00|9400.4|9390.4|9382.6|9372.6|9402.6|9392.6|9382.4|9370.3|285
1746194700000|2025-05-02 14:05:00|9382.4|9372.4|9393.6|9383.6|9394.4|9384.4|9381.4|9371.4|292
1746195000000|2025-05-02 14:10:00|9393.9|9383.9|9403.6|9393.6|9410.1|9400.1|9393.9|9383.9|269
1746195300000|2025-05-02 14:15:00|9403.4|9393.4|9393.9|9383.9|9406.9|9396.9|9389.4|9379.4|282
1746195600000|2025-05-02 14:20:00|9394.1|9384.1|9396.4|9386.4|9397.6|9387.6|9378.4|9368.4|300
1746195900000|2025-05-02 14:25:00|9396.6|9386.6|9400.1|9390.1|9410|9397.6|9396.6|9386.6|302
1746196200000|2025-05-02 14:30:00|9398.9|9388.9|9407.1|9397.1|9408.4|9398.4|9394.4|9384.4|307
1746196500000|2025-05-02 14:35:00|9407.6|9397.6|9400.4|9390.4|9407.6|9397.6|9396.1|9386.1|200
1746196800000|2025-05-02 14:40:00|9400.1|9390.1|9403.4|9393.4|9405.4|9395.4|9395.4|9385.4|222
1746197100000|2025-05-02 14:45:00|9403.9|9393.9|9400.4|9390.4|9406.6|9396.6|9393.6|9383.6|263
1746197400000|2025-05-02 14:50:00|9400.9|9390.9|9405.4|9395.4|9406.1|9396.1|9399.6|9389.6|213
1746197700000|2025-05-02 14:55:00|9406.6|9396.6|9408.9|9398.9|9408.9|9398.9|9404.6|9394.6|178
1746198000000|2025-05-02 15:00:00|9409.1|9399.1|9389.1|9379.1|9410|9400|9387.9|9377.9|262
1746198300000|2025-05-02 15:05:00|9388.9|9378.9|9386.6|9376.6|9396.9|9386.9|9385.6|9375.6|272
1746198600000|2025-05-02 15:10:00|9386.9|9376.9|9374.9|9364.9|9390.1|9380.1|9374.9|9364.9|221
1746198900000|2025-05-02 15:15:00|9374.1|9364.1|9360.1|9350.1|9374.1|9364.1|9359.9|9349.9|224
1746199200000|2025-05-02 15:20:00|9359.4|9349.4|9355.4|9345.4|9359.6|9349.6|9348.4|9338.4|231
1746199500000|2025-05-02 15:25:00|9355.6|9345.6|9353.6|9343.6|9365.6|9355.6|9346.4|9336.4|288
1746199800000|2025-05-02 15:30:00|9353.9|9343.9|9351.1|9341.1|9367.3|9355.9|9351.1|9341.1|231
1746200100000|2025-05-02 15:35:00|9350.6|9340.6|9334.1|9324.1|9351.9|9341.9|9331|9320.4|281
1746200400000|2025-05-02 15:40:00|9334.5|9324.5|9350.6|9340.6|9352.9|9342.9|9332.4|9322.4|232
1746200700000|2025-05-02 15:45:00|9352.6|9342.6|9372.9|9362.9|9376.5|9366.5|9352.6|9342.6|315
1746201000000|2025-05-02 15:50:00|9373.1|9363.1|9367.4|9357.4|9373.9|9363.9|9361.6|9351.6|164
1746201300000|2025-05-02 15:55:00|9367.1|9357.1|9371.6|9361.6|9372.9|9362.9|9361.6|9351.6|180
1746201600000|2025-05-02 16:00:00|9372.9|9362.9|9389.9|9379.9|9392.1|9382.1|9370.4|9360.4|115
1746201900000|2025-05-02 16:05:00|9389.6|9379.6|9389.4|9379.4|9390.9|9380.9|9383.9|9373.9|113
1746202200000|2025-05-02 16:10:00|9389.1|9379.1|9387.1|9377.1|9390.6|9380.6|9382.4|9372.4|107
1746202500000|2025-05-02 16:15:00|9387.6|9377.6|9400.4|9390.4|9402.1|9390.6|9387.1|9377.1|183
1746202800000|2025-05-02 16:20:00|9400.6|9390.6|9398.9|9388.9|9400.6|9390.6|9393.6|9379|93
1746203100000|2025-05-02 16:25:00|9398.6|9388.6|9391.6|9381.6|9403|9389.6|9391.6|9380|42
1746203400000|2025-05-02 16:30:00|9391.9|9381.9|9391.6|9381.6|9392.9|9382.9|9391.1|9381.1|60
1746203700000|2025-05-02 16:35:00|9391.1|9381.1|9387.9|9377.9|9396.3|9382.8|9387.6|9376.3|54
1746204000000|2025-05-02 16:40:00|9388.1|9378.1|9387.1|9377.1|9388.4|9378.4|9380.9|9370.9|99
1746204300000|2025-05-02 16:45:00|9387.4|9377.4|9382.9|9372.9|9388.6|9378.6|9382.9|9372.9|35
1746204600000|2025-05-02 16:50:00|9383.4|9373.4|9383.1|9373.1|9383.4|9373.4|9378.1|9368.1|57
1746204900000|2025-05-02 16:55:00|9383.4|9373.4|9385.1|9375.1|9388|9378|9378.6|9368.6|163
1746205200000|2025-05-02 17:00:00|9384.9|9374.9|9385.8|9375.8|9386.9|9376.9|9384.3|9374.3|102
1746205500000|2025-05-02 17:05:00|9385.6|9375.6|9390.3|9380.3|9399.3|9383.5|9385.5|9375.5|86
1746205800000|2025-05-02 17:10:00|9390.4|9380.4|9391.1|9381.1|9392.6|9382.6|9389.9|9379.9|47
1746206100000|2025-05-02 17:15:00|9391|9381|9390.1|9380.1|9391|9381|9387.3|9377.3|106
1746206400000|2025-05-02 17:20:00|9390|9380|9396.3|9386.3|9402.8|9392.8|9389.6|9376|122
1746206700000|2025-05-02 17:25:00|9396.5|9386.5|9402|9392|9407.5|9395.4|9393.9|9383.9|106
1746207000000|2025-05-02 17:30:00|9402.4|9392.4|9404.1|9394.1|9407.1|9394.3|9402|9387|41
1746207300000|2025-05-02 17:35:00|9407.6|9387.6|9391.9|9381.9|9407.6|9393.1|9391.9|9380.3|47
1746207600000|2025-05-02 17:40:00|9390.9|9380.9|9388|9378|9390.9|9380.9|9386|9376|25
1746207900000|2025-05-02 17:45:00|9386.9|9376.9|9374.9|9354.9|9386.9|9376.9|9368.9|9351.8|116
1746208200000|2025-05-02 17:50:00|9369.5|9359.5|9366.1|9356.1|9374.1|9360.6|9360.4|9350.4|210
1746208500000|2025-05-02 17:55:00|9366.5|9356.5|9365|9343|9370.1|9356.5|9361.3|9340.9|42
1746489600000|2025-05-06 00:00:00|9414.8|9404.8|9399.4|9389.4|9417.5|9405.3|9394.9|9384.9|145
1746489900000|2025-05-06 00:05:00|9398.6|9388.6|9390.5|9380.5|9398.6|9388.6|9383.5|9373.4|181
1746490200000|2025-05-06 00:10:00|9390.3|9380.3|9387.3|9377.3|9400.3|9390.3|9385.5|9375.5|170
1746490500000|2025-05-06 00:15:00|9386|9376|9371|9361|9387|9377|9370.8|9360.8|147
1746490800000|2025-05-06 00:20:00|9371.3|9361.3|9372|9362|9380.6|9366.4|9370.8|9360.6|126
1746491100000|2025-05-06 00:25:00|9371.8|9361.8|9378|9368|9380|9370|9368.8|9358.8|144
1746491400000|2025-05-06 00:30:00|9378.3|9368.3|9383.8|9373.8|9386.3|9376.3|9378.3|9368.3|109
1746491700000|2025-05-06 00:35:00|9384.3|9374.3|9384.5|9374.5|9389.8|9379.8|9381.3|9371.3|128
1746492000000|2025-05-06 00:40:00|9384|9374|9387.8|9377.8|9393.5|9380.3|9383.8|9371.1|117
1746492300000|2025-05-06 00:45:00|9388|9378|9392|9382|9393|9383|9387.8|9377.8|126
1746492600000|2025-05-06 00:50:00|9391.8|9381.8|9392|9382|9398.5|9383.3|9389.8|9374.8|118
1746492900000|2025-05-06 00:55:00|9393.3|9383.3|9419.8|9399.8|9428.5|9408.5|9390.5|9380.5|165
1746493200000|2025-05-06 01:00:00|9425.3|9405.3|9472.9|9462.9|9474.1|9464.1|9425.3|9405.3|718
1746493500000|2025-05-06 01:05:00|9472.3|9462.3|9461.5|9451.5|9477|9467|9448.3|9438.3|657
1746493800000|2025-05-06 01:10:00|9462.3|9452.3|9462.8|9452.8|9476.1|9461|9458.3|9448.3|567
1746494100000|2025-05-06 01:15:00|9463.5|9453.5|9449.8|9439.8|9464.5|9454.5|9431.3|9421.3|516
1746494400000|2025-05-06 01:20:00|9449.3|9439.3|9452.5|9442.5|9457.9|9447.3|9444.3|9431.6|325
1746494700000|2025-05-06 01:25:00|9452.8|9442.8|9436.5|9426.5|9453.3|9443.3|9436.3|9423|353
1746495000000|2025-05-06 01:30:00|9436.8|9426.8|9432|9422|9438.8|9428.8|9421|9410.6|439
1746495300000|2025-05-06 01:35:00|9431.8|9421.8|9420|9410|9432|9422|9409.8|9399.8|489
1746495600000|2025-05-06 01:40:00|9420.3|9410.3|9430.8|9420.8|9438.5|9426.3|9420|9410|501
1746495900000|2025-05-06 01:45:00|9431.3|9421.3|9421.3|9411.3|9437|9427|9421|9411|409
1746496200000|2025-05-06 01:50:00|9421|9411|9428.3|9418.3|9433.3|9423.3|9417.8|9407|353
1746496500000|2025-05-06 01:55:00|9428.5|9418.5|9459.8|9449.8|9460.8|9450.8|9428.5|9418.5|473
1746496800000|2025-05-06 02:00:00|9459.3|9449.3|9455.3|9445.3|9466.3|9452.3|9450.3|9439.1|341
1746497100000|2025-05-06 02:05:00|9455.5|9445.5|9452.3|9442.3|9461.3|9447.8|9450|9439.4|273
1746497400000|2025-05-06 02:10:00|9452.5|9442.5|9455.3|9445.3|9456.8|9446.8|9447.5|9437.5|298
1746497700000|2025-05-06 02:15:00|9454.8|9444.8|9452|9442|9462.3|9446|9451.3|9440.5|129
1746498000000|2025-05-06 02:20:00|9452.3|9442.3|9451|9441|9452.8|9442.8|9449.3|9439.3|135
1746498300000|2025-05-06 02:25:00|9450.8|9440.8|9456|9446|9457|9447|9449.5|9439.5|175
1746498600000|2025-05-06 02:30:00|9456.3|9446.3|9448|9438|9458|9448|9441.5|9431.4|330
1746498900000|2025-05-06 02:35:00|9448.3|9438.3|9462.8|9452.8|9465.9|9453|9448|9438|287
1746499200000|2025-05-06 02:40:00|9462|9452|9459.5|9449.5|9464|9452.3|9457|9443.1|242
1746499500000|2025-05-06 02:45:00|9459.3|9449.3|9463|9453|9465.3|9453|9457.5|9444.4|210
1746499800000|2025-05-06 02:50:00|9463.3|9453.3|9462.3|9452.3|9468.6|9455.3|9459|9448.4|219
1746500100000|2025-05-06 02:55:00|9462|9452|9456|9446|9462.8|9452.8|9454.8|9442.1|217
1746500400000|2025-05-06 03:00:00|9455.8|9445.8|9457.3|9447.3|9458|9448|9451.8|9437.6|147
1746500700000|2025-05-06 03:05:00|9457.5|9447.5|9463.8|9453.8|9465|9455|9455|9445|158
1746501000000|2025-05-06 03:10:00|9464.3|9454.3|9460.3|9450.3|9469.8|9459.8|9459|9449|196
1746501300000|2025-05-06 03:15:00|9460|9450|9470|9460|9473.9|9460.3|9457.8|9447.8|258
1746501600000|2025-05-06 03:20:00|9470.3|9460.3|9478.8|9468.8|9484.1|9470|9468.8|9458.8|225
1746501900000|2025-05-06 03:25:00|9478.5|9468.5|9489.5|9469.5|9496|9479|9475.5|9465.5|244
1746502200000|2025-05-06 03:30:00|9489.3|9469.3|9480.5|9470.5|9489.3|9474.8|9479.3|9467|102
1746502500000|2025-05-06 03:35:00|9480.3|9470.3|9473.5|9463.5|9481|9471|9473.3|9463.3|124
1746502800000|2025-05-06 03:40:00|9473.8|9463.8|9478.8|9468.8|9478.8|9468.8|9472.8|9462.8|96
1746503100000|2025-05-06 03:45:00|9479|9469|9478.8|9468.8|9479.3|9469.3|9477.8|9467.8|112
1746503400000|2025-05-06 03:50:00|9479|9469|9481.3|9471.3|9484.5|9473|9477.8|9464.5|82
1746503700000|2025-05-06 03:55:00|9480.5|9470.5|9482|9472|9483|9473|9480|9470|88
1746504000000|2025-05-06 04:00:00|9482.3|9472.3|9479|9469|9482.8|9472.8|9478|9468|76
1746504300000|2025-05-06 04:05:00|9479.3|9469.3|9478.5|9468.5|9481.8|9471.8|9478.5|9468.5|45
1746504600000|2025-05-06 04:10:00|9478.8|9468.8|9480|9470|9484.6|9471.8|9478.5|9464.3|60
1746504900000|2025-05-06 04:15:00|9484.3|9464.3|9480.8|9470.8|9484.3|9472.5|9477.3|9464.3|95
1746505200000|2025-05-06 04:20:00|9481|9471|9482.5|9472.5|9482.8|9472.8|9480|9470|31
1746505500000|2025-05-06 04:25:00|9481.8|9471.8|9479|9469|9486.5|9472.8|9478.3|9466.5|51
1746505800000|2025-05-06 04:30:00|9478.5|9468.5|9476.8|9466.8|9480.9|9470.5|9476.1|9460.9|54
1746506100000|2025-05-06 04:35:00|9477.3|9467.3|9476.8|9466.8|9482.9|9469|9476.5|9461.9|48
1746506400000|2025-05-06 04:40:00|9476|9466|9475|9465|9476.3|9466.3|9471.8|9461.8|26
1746506700000|2025-05-06 04:45:00|9475.3|9465.3|9479.8|9469.8|9479.8|9469.8|9474.3|9464.3|215
1746507000000|2025-05-06 04:50:00|9480|9470|9476|9466|9480|9470|9476|9466|17
1746507300000|2025-05-06 04:55:00|9476.5|9466.5|9471.3|9461.3|9476.8|9466.8|9470|9460|56
1746507600000|2025-05-06 05:00:00|9471.5|9461.5|9471.8|9461.8|9476.3|9466.3|9469.3|9459.3|64
1746507900000|2025-05-06 05:05:00|9471.5|9461.5|9466.8|9456.8|9472.3|9462.3|9466.8|9456.8|47
1746508200000|2025-05-06 05:10:00|9467|9457|9475.3|9465.3|9475.9|9465.5|9465.8|9455.8|63
1746508500000|2025-05-06 05:15:00|9475.8|9465.8|9472.5|9462.5|9476.3|9466.3|9471.3|9461.3|82
1746508800000|2025-05-06 05:20:00|9471.5|9461.5|9474.8|9464.8|9476.5|9466.5|9470.5|9460.5|106
1746509100000|2025-05-06 05:25:00|9474.5|9464.5|9478.5|9458.5|9479.5|9465.3|9470.5|9455.8|109
1746509400000|2025-05-06 05:30:00|9479.5|9459.5|9487|9477|9491.1|9478.8|9477.8|9459.5|304
1746509700000|2025-05-06 05:35:00|9487.3|9477.3|9473.3|9463.3|9488.5|9478.5|9473.3|9463.3|301
1746510000000|2025-05-06 05:40:00|9473.5|9463.5|9473|9463|9476.6|9466.3|9468.5|9456|400
1746510300000|2025-05-06 05:45:00|9472.8|9462.8|9472|9462|9478|9468|9470.5|9456.3|370
1746510600000|2025-05-06 05:50:00|9472.5|9462.5|9464.8|9454.8|9473.6|9463|9464.5|9451.1|202
1746510900000|2025-05-06 05:55:00|9464.5|9454.5|9465.8|9455.8|9470.4|9458.3|9463.5|9450.4|252
1746511200000|2025-05-06 06:00:00|9465.5|9455.5|9471.8|9461.8|9474.9|9462.5|9463|9453|220
1746511500000|2025-05-06 06:05:00|9472|9462|9471.8|9461.8|9480.5|9465.4|9471.3|9457.9|290
1746511800000|2025-05-06 06:10:00|9471.5|9461.5|9466.3|9456.3|9474.3|9464.3|9464.3|9454.3|264
1746512100000|2025-05-06 06:15:00|9465.8|9455.8|9464.8|9454.8|9469|9459|9463.8|9453.8|224
1746512400000|2025-05-06 06:20:00|9464.5|9454.5|9455.5|9445.5|9464.5|9454.5|9449.8|9439.8|341
1746512700000|2025-05-06 06:25:00|9455.8|9445.8|9443.8|9433.8|9457|9447|9443.3|9433.3|205
1746513000000|2025-05-06 06:30:00|9445.8|9435.8|9447.5|9437.5|9449.3|9438|9434|9424|369
1746513300000|2025-05-06 06:35:00|9446.8|9436.8|9463.5|9453.5|9463.8|9453.8|9446|9436|225
1746513600000|2025-05-06 06:40:00|9463.8|9453.8|9454.9|9444.9|9467|9457|9450.8|9437|268
1746513900000|2025-05-06 06:45:00|9454.5|9444.5|9448.8|9438.8|9460.5|9450.5|9446.3|9434.8|322
1746514200000|2025-05-06 06:50:00|9448|9438|9449.5|9439.5|9453.5|9441.5|9443.3|9429|297
1746514500000|2025-05-06 06:55:00|9448|9438|9453.6|9433.6|9457.6|9443.6|9441.4|9431.4|327
1746514800000|2025-05-06 07:00:00|9453.4|9433.4|9451.1|9441.1|9461.4|9446.6|9445.6|9429.9|189
1746515100000|2025-05-06 07:05:00|9451.4|9441.4|9449.1|9439.1|9453.6|9443.6|9446.6|9436.6|119
1746515400000|2025-05-06 07:10:00|9448.9|9438.9|9446.1|9436.1|9457.9|9447.9|9445.6|9435.6|156
1746515700000|2025-05-06 07:15:00|9446.4|9436.4|9445.9|9435.9|9449.9|9439.9|9445.4|9435.4|164
1746516000000|2025-05-06 07:20:00|9446.1|9436.1|9448.1|9438.1|9450.9|9440.9|9437.4|9427.4|164
1746516300000|2025-05-06 07:25:00|9448.4|9438.4|9453.1|9443.1|9455.6|9445.6|9445.9|9435.9|211
1746516600000|2025-05-06 07:30:00|9452.4|9442.4|9452.4|9442.4|9458.4|9448.4|9450.1|9440.1|234
1746516900000|2025-05-06 07:35:00|9452.6|9442.6|9448.1|9438.1|9453.1|9443.1|9439.6|9429.6|172
1746517200000|2025-05-06 07:40:00|9448.4|9438.4|9452.9|9442.9|9453.4|9443.4|9447.6|9437.6|83
1746517500000|2025-05-06 07:45:00|9453.1|9443.1|9467.1|9457.1|9471.1|9461.1|9453.1|9443.1|152
1746517800000|2025-05-06 07:50:00|9466.9|9456.9|9465.6|9455.6|9475.4|9465.4|9465.3|9451.4|197
1746518100000|2025-05-06 07:55:00|9465.9|9455.9|9461.1|9451.1|9467.6|9457.6|9455.1|9445.1|204
1746518400000|2025-05-06 08:00:00|9461.6|9451.6|9436.3|9426.3|9469.6|9459.6|9436.3|9426.3|276
1746518700000|2025-05-06 08:05:00|9436.5|9426.5|9435.5|9425.5|9443.1|9432.4|9431.9|9421.9|283
1746519000000|2025-05-06 08:10:00|9435|9425|9433.9|9423.9|9437.4|9427.4|9426.6|9416.6|224
1746519300000|2025-05-06 08:15:00|9434.1|9424.1|9430.4|9420.4|9436.9|9426.9|9423.1|9413.1|147
1746519600000|2025-05-06 08:20:00|9430.9|9420.9|9414.6|9404.6|9431.6|9421.6|9411.6|9401.6|193
1746519900000|2025-05-06 08:25:00|9414.9|9404.9|9418.1|9408.1|9424.1|9414.1|9414.9|9404.9|145
1746520200000|2025-05-06 08:30:00|9417.4|9407.4|9422.9|9412.9|9423.6|9413.6|9414.4|9404.4|157
1746520500000|2025-05-06 08:35:00|9423.1|9413.1|9421.4|9411.4|9428.9|9418.9|9420.9|9410.9|108
1746520800000|2025-05-06 08:40:00|9421.1|9411.1|9432.6|9422.6|9432.6|9422.6|9420.6|9410.6|163
1746521100000|2025-05-06 08:45:00|9431.8|9421.8|9427.4|9417.4|9437.4|9427.4|9424.9|9414.9|167
1746521400000|2025-05-06 08:50:00|9427.9|9417.9|9430.1|9420.1|9436.6|9426.6|9427.6|9417.6|111
1746521700000|2025-05-06 08:55:00|9429.9|9419.9|9425.9|9415.9|9430.4|9420.4|9424.6|9414.6|147
1746522000000|2025-05-06 09:00:00|9426.1|9416.1|9425.6|9415.6|9429.6|9419.6|9419.9|9409.9|215
1746522300000|2025-05-06 09:05:00|9426.4|9416.4|9429.1|9419.1|9429.1|9419.1|9422.6|9412.6|112
1746522600000|2025-05-06 09:10:00|9429.4|9419.4|9426.1|9416.1|9429.6|9419.6|9425.1|9415.1|127
1746522900000|2025-05-06 09:15:00|9425.9|9415.9|9421.6|9411.6|9425.9|9415.9|9417.3|9407.3|144
1746523200000|2025-05-06 09:20:00|9421.4|9411.4|9424.1|9414.1|9425.9|9415.9|9419.6|9409.6|140
1746523500000|2025-05-06 09:25:00|9423.9|9413.9|9428.9|9418.9|9430.9|9420.9|9422.9|9412.9|127
1746523800000|2025-05-06 09:30:00|9430.4|9420.4|9434.1|9424.1|9434.6|9424.6|9429.4|9419.4|126
1746524100000|2025-05-06 09:35:00|9434.4|9424.4|9438.6|9428.6|9440.4|9430.4|9432.9|9422.9|154
1746524400000|2025-05-06 09:40:00|9438.4|9428.4|9437.9|9427.9|9442.6|9432.6|9436.1|9426.1|155
1746524700000|2025-05-06 09:45:00|9437.6|9427.6|9432.9|9422.9|9439.1|9429.1|9432.4|9422.4|140
1746525000000|2025-05-06 09:50:00|9433.4|9423.4|9439.1|9429.1|9440.6|9430.6|9429.1|9419.1|229
1746525300000|2025-05-06 09:55:00|9439.4|9429.4|9445.6|9435.6|9449.6|9435.9|9436.1|9426.1|238
1746525600000|2025-05-06 10:00:00|9446.6|9436.6|9441.6|9431.6|9446.6|9436.6|9439.6|9429.6|175
1746525900000|2025-05-06 10:05:00|9441.4|9431.4|9441.1|9431.1|9445.4|9435.4|9438.9|9428.9|177
1746526200000|2025-05-06 10:10:00|9440.9|9430.9|9441.9|9431.9|9444.9|9434.9|9439.9|9429.9|147
1746526500000|2025-05-06 10:15:00|9442.1|9432.1|9441.1|9431.1|9446.9|9436.9|9440.4|9430.4|173
1746526800000|2025-05-06 10:20:00|9441.6|9431.6|9438.4|9428.4|9441.6|9431.6|9436.4|9426.4|131
1746527100000|2025-05-06 10:25:00|9438.6|9428.6|9439.4|9429.4|9440.4|9430.4|9436.1|9426.1|109
1746527400000|2025-05-06 10:30:00|9439.6|9429.6|9445.9|9435.9|9451.4|9441.4|9439.4|9429.4|104
1746527700000|2025-05-06 10:35:00|9446.1|9436.1|9449.9|9439.9|9452.9|9442.9|9446.1|9436.1|138
1746528000000|2025-05-06 10:40:00|9450.1|9440.1|9442.4|9432.4|9450.1|9440.1|9436.4|9426.4|168
1746528300000|2025-05-06 10:45:00|9442.6|9432.6|9442.1|9432.1|9443.9|9433.9|9438.9|9428.9|148
1746528600000|2025-05-06 10:50:00|9442.4|9432.4|9452.6|9442.6|9452.6|9442.6|9439.9|9429.9|144
1746528900000|2025-05-06 10:55:00|9452.9|9442.9|9452.6|9442.6|9452.9|9442.9|9448.6|9438.6|164
1746529200000|2025-05-06 11:00:00|9452.9|9442.9|9460.6|9450.6|9460.9|9450.9|9449.6|9439.6|208
1746529500000|2025-05-06 11:05:00|9460.9|9450.9|9466.6|9456.6|9466.6|9456.6|9458.1|9448.1|108
1746529800000|2025-05-06 11:10:00|9466.4|9456.4|9462.1|9452.1|9471.9|9461.9|9458.9|9448.9|168
1746530100000|2025-05-06 11:15:00|9463.1|9453.1|9463.9|9453.9|9466.9|9456.9|9459.1|9449.1|84
1746530400000|2025-05-06 11:20:00|9466.4|9456.4|9454.1|9444.1|9468.9|9458.9|9451.4|9439.8|140
1746530700000|2025-05-06 11:25:00|9453.9|9443.9|9460.4|9450.4|9460.4|9450.4|9448.1|9438.1|174
1746531000000|2025-05-06 11:30:00|9460.6|9450.6|9474.9|9464.9|9476.6|9466.6|9459.6|9449.6|210
1746531300000|2025-05-06 11:35:00|9475.1|9465.1|9467.9|9457.9|9477.6|9467.6|9465.9|9454.4|201
1746531600000|2025-05-06 11:40:00|9467.6|9457.6|9470.6|9460.6|9471.6|9461.6|9465.9|9455.9|141
1746531900000|2025-05-06 11:45:00|9469.9|9459.9|9463.6|9453.6|9469.9|9459.9|9462.4|9452.4|152
1746532200000|2025-05-06 11:50:00|9463.4|9453.4|9471.4|9461.4|9474.6|9464.6|9463.4|9453.4|194
1746532500000|2025-05-06 11:55:00|9472.4|9462.4|9473.1|9463.1|9476.6|9466.6|9471.9|9461.9|152
1746532800000|2025-05-06 12:00:00|9472.9|9462.9|9473.6|9463.6|9477.9|9467.9|9467.9|9457.9|146
1746533100000|2025-05-06 12:05:00|9474.6|9464.6|9485.6|9475.6|9486.9|9476.9|9471.9|9461.9|216
1746533400000|2025-05-06 12:10:00|9485.4|9475.4|9477.6|9467.6|9489.1|9479.1|9477.4|9467.4|251
1746533700000|2025-05-06 12:15:00|9478.4|9468.4|9483.4|9473.4|9484.4|9474.4|9475.6|9465.6|152
1746534000000|2025-05-06 12:20:00|9483.6|9473.6|9484.1|9474.1|9488.1|9478.1|9479.9|9469.9|191
1746534300000|2025-05-06 12:25:00|9484.6|9474.6|9480.6|9470.6|9485.1|9475.1|9479.4|9469.4|144
1746534600000|2025-05-06 12:30:00|9480.1|9470.1|9483.6|9473.6|9483.6|9473.6|9477.4|9467.4|169
1746534900000|2025-05-06 12:35:00|9483.9|9473.9|9481.6|9471.6|9484.9|9474.9|9480.4|9470.4|155
1746535200000|2025-05-06 12:40:00|9481.4|9471.4|9478.6|9468.6|9482.1|9472.1|9474.9|9464.9|210
1746535500000|2025-05-06 12:45:00|9478.9|9468.9|9481.4|9471.4|9481.6|9471.6|9474.9|9464.9|163
1746535800000|2025-05-06 12:50:00|9481.1|9471.1|9482.9|9472.9|9482.9|9472.9|9478.4|9468.4|162
1746536100000|2025-05-06 12:55:00|9483.1|9473.1|9483.9|9473.9|9485.6|9475.6|9481.4|9471.4|213
1746536400000|2025-05-06 13:00:00|9484.4|9474.4|9496.6|9486.6|9500.8|9490.8|9483.9|9473.9|569
1746536700000|2025-05-06 13:05:00|9496.4|9486.4|9489.4|9479.4|9497.9|9487.9|9484.1|9474.1|428
1746537000000|2025-05-06 13:10:00|9489.6|9479.6|9494.1|9484.1|9499.9|9489.9|9486.1|9476.1|372
1746537300000|2025-05-06 13:15:00|9494.4|9484.4|9495.1|9485.1|9504.6|9494.6|9491.9|9481.9|311
1746537600000|2025-05-06 13:20:00|9495.4|9485.4|9504.9|9494.9|9505.9|9495.9|9495.1|9485.1|268
1746537900000|2025-05-06 13:25:00|9505.6|9495.6|9516.9|9506.9|9520.3|9509.4|9502.4|9492.4|306
1746538200000|2025-05-06 13:30:00|9516.6|9506.6|9517.1|9507.1|9518.1|9508.1|9511.6|9501.6|342
1746538500000|2025-05-06 13:35:00|9517.6|9507.6|9526.1|9516.1|9531.1|9521.1|9516.4|9506.4|405
1746538800000|2025-05-06 13:40:00|9525.9|9515.9|9535.9|9525.9|9537.6|9527.6|9524.4|9514.4|322
1746539100000|2025-05-06 13:45:00|9536.1|9526.1|9537.4|9527.4|9539.1|9529.1|9532.4|9522.4|364
1746539400000|2025-05-06 13:50:00|9536.9|9526.9|9536.4|9526.4|9540.4|9530.4|9530.4|9520.4|316
1746539700000|2025-05-06 13:55:00|9536.6|9526.6|9541.4|9531.4|9542.1|9532.1|9534.6|9524.6|294
1746540000000|2025-05-06 14:00:00|9541.9|9531.9|9541.4|9531.4|9548.4|9538.4|9538|9522.9|307
1746540300000|2025-05-06 14:05:00|9541.6|9531.6|9551.1|9541.1|9553.1|9543.1|9541.6|9531.1|270
1746540600000|2025-05-06 14:10:00|9551.4|9541.4|9555.6|9545.6|9559.1|9549.1|9550.9|9540.9|177
1746540900000|2025-05-06 14:15:00|9555.9|9545.9|9559.4|9549.4|9563.1|9553.1|9554.4|9544.4|279
1746541200000|2025-05-06 14:20:00|9560.1|9550.1|9567.4|9557.4|9567.6|9557.6|9560.1|9550.1|279
1746541500000|2025-05-06 14:25:00|9567.1|9557.1|9552.1|9542.1|9567.6|9557.6|9551.6|9541.6|354
1746541800000|2025-05-06 14:30:00|9551.6|9541.6|9550.9|9540.9|9553.4|9543.4|9544.1|9534.1|303
1746542100000|2025-05-06 14:35:00|9550.6|9540.6|9556.9|9546.9|9562.3|9550.3|9549.9|9539.9|279
1746542400000|2025-05-06 14:40:00|9556.1|9546.1|9537.8|9527.8|9556.1|9546.1|9535.9|9525.9|349
1746542700000|2025-05-06 14:45:00|9538.1|9528.1|9538.9|9528.9|9551.9|9541.9|9537.4|9527.4|371
1746543000000|2025-05-06 14:50:00|9538.6|9528.6|9530.6|9520.6|9539.1|9529.1|9526.1|9516.1|215
1746543300000|2025-05-06 14:55:00|9530.9|9520.9|9536.6|9526.6|9540.4|9530.4|9530.9|9520.9|230
1746543600000|2025-05-06 15:00:00|9536.9|9526.9|9540.4|9530.4|9543.1|9533.1|9534.4|9524.4|239
1746543900000|2025-05-06 15:05:00|9540.1|9530.1|9542.1|9532.1|9542.6|9532.6|9533.6|9523.6|196
1746544200000|2025-05-06 15:10:00|9541.9|9531.9|9549.4|9539.4|9551.1|9541.1|9539.6|9529.6|197
1746544500000|2025-05-06 15:15:00|9549.6|9539.6|9540.4|9530.4|9551.4|9541.4|9539.6|9529.6|211
1746544800000|2025-05-06 15:20:00|9540.9|9530.9|9547.4|9537.4|9551.6|9538.9|9538.6|9528.6|187
1746545100000|2025-05-06 15:25:00|9546.9|9536.9|9542.6|9532.6|9548.9|9538.9|9541.9|9531.9|164
1746545400000|2025-05-06 15:30:00|9542.4|9532.4|9546.4|9536.4|9547.4|9537.4|9540.4|9530.4|187
1746545700000|2025-05-06 15:35:00|9546.6|9536.6|9545.6|9535.6|9549.4|9539.4|9544.4|9534.4|271
1746546000000|2025-05-06 15:40:00|9544.9|9534.9|9538.9|9528.9|9546.1|9536.1|9534.4|9524.4|215
1746546300000|2025-05-06 15:45:00|9539.6|9529.6|9544.4|9534.4|9547.4|9537.4|9536.6|9526.6|222
1746546600000|2025-05-06 15:50:00|9543.9|9533.9|9533.6|9523.6|9550.8|9540.8|9533.1|9523.1|214
1746546900000|2025-05-06 15:55:00|9533.4|9523.4|9536.1|9526.1|9541.4|9531.4|9531.1|9516.4|185
1746547200000|2025-05-06 16:00:00|9535.9|9525.9|9542.6|9532.6|9543.1|9533.1|9535.1|9525.1|118
1746547500000|2025-05-06 16:05:00|9542.4|9532.4|9539.9|9529.9|9543.4|9533.4|9532.1|9522.1|112
1746547800000|2025-05-06 16:10:00|9539.6|9529.6|9545.1|9535.1|9545.4|9535.4|9538.4|9528.4|82
1746548100000|2025-05-06 16:15:00|9544.9|9534.9|9543.6|9533.6|9547.4|9537.4|9541.1|9531.1|102
1746548400000|2025-05-06 16:20:00|9543.9|9533.9|9539.6|9529.6|9544|9533.9|9537.6|9524|113
1746548700000|2025-05-06 16:25:00|9539.9|9529.9|9541.1|9531.1|9541.9|9531.9|9538.9|9528.9|43
1746549000000|2025-05-06 16:30:00|9541.4|9531.4|9548.6|9538.6|9549.9|9539.9|9541.1|9531.1|104
1746549300000|2025-05-06 16:35:00|9548.9|9538.9|9546.6|9536.6|9550.1|9540.1|9545.9|9535.9|76
1746549600000|2025-05-06 16:40:00|9546.4|9536.4|9541.1|9531.1|9546.6|9536.6|9539.9|9529.9|84
1746549900000|2025-05-06 16:45:00|9540.4|9530.4|9535.4|9525.4|9540.4|9530.4|9532.4|9522.4|79
1746550200000|2025-05-06 16:50:00|9535.6|9525.6|9541.4|9531.4|9544.6|9532.1|9535.4|9524.5|44
1746550500000|2025-05-06 16:55:00|9541.6|9531.6|9537.8|9527.8|9544.1|9534.1|9537.6|9527.6|75
1746550800000|2025-05-06 17:00:00|9537.6|9527.6|9542.9|9532.9|9543.8|9533.8|9536.8|9526.8|130
1746551100000|2025-05-06 17:05:00|9543.4|9533.4|9547.3|9537.3|9550.4|9539.1|9543.1|9530.4|52
1746551400000|2025-05-06 17:10:00|9547|9537|9547.1|9537.1|9547.3|9537.3|9546.6|9536.6|33
1746551700000|2025-05-06 17:15:00|9546.9|9536.9|9546.5|9536.5|9547.1|9537.1|9545.9|9535.9|39
1746552000000|2025-05-06 17:20:00|9546.3|9536.3|9548.1|9538.1|9553.6|9541|9545.9|9533.6|29
1746552300000|2025-05-06 17:25:00|9550.8|9530.8|9536.9|9526.9|9550.8|9535.1|9532.6|9516.6|56
1746552600000|2025-05-06 17:30:00|9537.1|9527.1|9534.6|9524.6|9540.4|9527.9|9532.6|9520.3|72
1746552900000|2025-05-06 17:35:00|9534.1|9524.1|9533|9523|9534.1|9524.1|9531.5|9521.5|25
1746553200000|2025-05-06 17:40:00|9534|9524|9531.1|9521.1|9534|9524|9530.9|9520.9|57
1746553500000|2025-05-06 17:45:00|9530.9|9520.9|9529.6|9519.6|9530.9|9520.9|9528.6|9518.6|37
1746553800000|2025-05-06 17:50:00|9529.9|9519.9|9527.6|9517.6|9539.5|9525.6|9527.6|9516.9|28
1746554100000|2025-05-06 17:55:00|9528.4|9518.4|9535.4|9513.4|9535.9|9518.4|9528.4|9512.4|6
1746576000000|2025-05-07 00:00:00|9554.1|9534.1|9553.8|9543.8|9565.1|9547.3|9553.3|9533.4|68
1746576300000|2025-05-07 00:05:00|9554|9544|9549.8|9539.8|9561.1|9549.3|9549.3|9539.3|193
1746576600000|2025-05-07 00:10:00|9548.9|9538.9|9545.3|9535.3|9550.8|9540.8|9541.5|9531.5|167
1746576900000|2025-05-07 00:15:00|9545.5|9535.5|9540.8|9530.8|9548|9538|9540.8|9530.8|171
1746577200000|2025-05-07 00:20:00|9541|9531|9528|9518|9541.8|9531.8|9526.3|9516.3|206
1746577500000|2025-05-07 00:25:00|9527.8|9517.8|9529.3|9519.3|9533.5|9520.5|9526.8|9513.1|141
1746577800000|2025-05-07 00:30:00|9529.5|9519.5|9535.8|9525.8|9540.3|9530.3|9529.5|9516.3|174
1746578100000|2025-05-07 00:35:00|9535.5|9525.5|9548.4|9528.4|9548.6|9535.3|9533.5|9523.5|147
1746578400000|2025-05-07 00:40:00|9548|9528|9542.3|9532.3|9548|9533|9538|9525.3|188
1746578700000|2025-05-07 00:45:00|9542.5|9532.5|9543.8|9533.8|9549.9|9537.8|9542|9528.4|160
1746579000000|2025-05-07 00:50:00|9544|9534|9554.8|9534.8|9554.8|9538.8|9534.8|9524.8|212
1746579300000|2025-05-07 00:55:00|9549.6|9539.6|9565.5|9545.5|9567.3|9552|9549.6|9539.6|109
1746579600000|2025-05-07 01:00:00|9565.3|9545.3|9566.5|9556.5|9572.3|9562.3|9553.5|9538.5|555
1746579900000|2025-05-07 01:05:00|9566.8|9556.8|9558.8|9548.8|9568.8|9558.8|9549.8|9539.8|460
1746580200000|2025-05-07 01:10:00|9558.5|9548.5|9583.8|9573.8|9592|9576.8|9556.3|9546.3|393
1746580500000|2025-05-07 01:15:00|9584.5|9574.5|9567|9557|9585.3|9575.3|9563|9553|486
1746580800000|2025-05-07 01:20:00|9566.8|9556.8|9545.3|9535.3|9568|9558|9541|9531|477
1746581100000|2025-05-07 01:25:00|9545.5|9535.5|9541.8|9531.8|9546|9536|9535.3|9525.3|422
1746581400000|2025-05-07 01:30:00|9541.5|9531.5|9537.5|9527.5|9543|9533|9521|9511|492
1746581700000|2025-05-07 01:35:00|9536.5|9526.5|9532.8|9522.8|9541.5|9530.8|9528.5|9516.5|452
1746582000000|2025-05-07 01:40:00|9532.5|9522.5|9535.3|9525.3|9537|9527|9526.8|9516.8|505
1746582300000|2025-05-07 01:45:00|9535.5|9525.5|9524.3|9514.3|9536|9526|9524.3|9514.3|425
1746582600000|2025-05-07 01:50:00|9524.8|9514.8|9522|9512|9530.8|9517.9|9517.8|9507.8|394
1746582900000|2025-05-07 01:55:00|9522.5|9512.5|9528.8|9518.8|9535.9|9524|9520.3|9510.3|389
1746583200000|2025-05-07 02:00:00|9527.8|9517.8|9508.3|9498.3|9528|9518|9507.5|9497.5|448
1746583500000|2025-05-07 02:05:00|9508.5|9498.5|9478.3|9468.3|9508.8|9498.8|9475.5|9460.9|471
1746583800000|2025-05-07 02:10:00|9478.8|9468.8|9478|9468|9489|9477.5|9475.3|9465.3|405
1746584100000|2025-05-07 02:15:00|9477.8|9467.8|9487.5|9477.5|9491.8|9481.8|9476.3|9466.3|240
1746584400000|2025-05-07 02:20:00|9487.8|9477.8|9486.3|9476.3|9493|9483|9485.5|9475.5|319
1746584700000|2025-05-07 02:25:00|9486|9476|9480|9470|9487.8|9477.8|9478.8|9468.8|259
1746585000000|2025-05-07 02:30:00|9479.5|9469.5|9464.3|9454.3|9482|9472|9463.3|9453.3|497
1746585300000|2025-05-07 02:35:00|9464|9454|9471.5|9461.5|9480.5|9470.5|9464|9454|385
1746585600000|2025-05-07 02:40:00|9471.8|9461.8|9461.3|9451.3|9474|9464|9456.3|9446.3|416
1746585900000|2025-05-07 02:45:00|9461|9451|9460|9450|9462.5|9452.5|9451.3|9441.3|350
1746586200000|2025-05-07 02:50:00|9460.5|9450.5|9466.8|9456.8|9471.3|9461.3|9458|9448|343
1746586500000|2025-05-07 02:55:00|9467|9457|9476.5|9466.5|9482|9471.8|9466.8|9452.9|487
1746586800000|2025-05-07 03:00:00|9476.3|9466.3|9472.8|9462.8|9476.8|9466.8|9470|9460|281
1746587100000|2025-05-07 03:05:00|9472.5|9462.5|9469.8|9459.8|9476.3|9466.3|9468.3|9455|262
1746587400000|2025-05-07 03:10:00|9469.5|9459.5|9470|9460|9471.8|9461.8|9466.3|9456.3|315
1746587700000|2025-05-07 03:15:00|9470.3|9460.3|9464.8|9454.8|9472.3|9462.3|9464.3|9454.3|213
1746588000000|2025-05-07 03:20:00|9465|9455|9469.8|9459.8|9475|9465|9464.8|9454.8|252
1746588300000|2025-05-07 03:25:00|9470|9460|9475|9455|9478|9465.3|9468.8|9454|228
1746588600000|2025-05-07 03:30:00|9475.5|9455.5|9482.8|9472.8|9488.5|9473.8|9474.3|9454.3|128
1746588900000|2025-05-07 03:35:00|9482.5|9472.5|9472.5|9462.5|9487.1|9473.5|9471.5|9460.5|55
1746589200000|2025-05-07 03:40:00|9472.3|9462.3|9467.3|9457.3|9473.8|9463.8|9466.8|9456.8|103
1746589500000|2025-05-07 03:45:00|9467|9457|9465.5|9455.5|9469.3|9459.3|9464.8|9454.8|101
1746589800000|2025-05-07 03:50:00|9465.8|9455.8|9468.5|9458.5|9468.8|9458.8|9461.8|9451.8|94
1746590100000|2025-05-07 03:55:00|9468.3|9458.3|9470.3|9460.3|9474.3|9464.3|9468.3|9458.3|112
1746590400000|2025-05-07 04:00:00|9470.5|9460.5|9478|9468|9481.5|9471.5|9470.5|9460.5|88
1746590700000|2025-05-07 04:05:00|9478.3|9468.3|9479|9469|9480.9|9469.3|9474.8|9460.9|94
1746591000000|2025-05-07 04:10:00|9478.8|9468.8|9476.3|9466.3|9480|9470|9475|9465|87
1746591300000|2025-05-07 04:15:00|9476|9466|9475|9465|9476.8|9466.8|9473.8|9463.8|83
1746591600000|2025-05-07 04:20:00|9474.8|9464.8|9472.3|9462.3|9475|9465|9472|9462|67
1746591900000|2025-05-07 04:25:00|9472.5|9462.5|9468.5|9458.5|9473.3|9463.3|9468.3|9458.3|60
1746592200000|2025-05-07 04:30:00|9468.3|9458.3|9466.5|9456.5|9473.8|9463.8|9466.5|9456.5|76
1746592500000|2025-05-07 04:35:00|9466.3|9456.3|9465|9455|9466.8|9456.8|9461.3|9451.3|102
1746592800000|2025-05-07 04:40:00|9464.8|9454.8|9465|9455|9465.5|9455.5|9463.3|9453.3|41
1746593100000|2025-05-07 04:45:00|9464.5|9454.5|9458.5|9448.5|9466.3|9456.3|9456.8|9446.8|130
1746593400000|2025-05-07 04:50:00|9458.3|9448.3|9462|9452|9462.8|9452.8|9457.8|9447.8|56
1746593700000|2025-05-07 04:55:00|9461.8|9451.8|9457.5|9447.5|9462.3|9451.8|9456|9442.3|65
1746594000000|2025-05-07 05:00:00|9457.8|9447.8|9454.5|9444.5|9458|9448|9449|9439|144
1746594300000|2025-05-07 05:05:00|9454.3|9444.3|9462.3|9452.3|9463.3|9453.3|9453.8|9443.8|162
1746594600000|2025-05-07 05:10:00|9462.5|9452.5|9464.8|9454.8|9468.5|9458.5|9459.5|9449.5|140
1746594900000|2025-05-07 05:15:00|9465|9455|9469.3|9459.3|9474.8|9460.3|9465|9454.8|92
1746595200000|2025-05-07 05:20:00|9468.8|9458.8|9467|9457|9468.8|9458.8|9465.5|9455.5|136
1746595500000|2025-05-07 05:25:00|9467.5|9457.5|9466|9446|9469|9459|9459|9444|141
1746595800000|2025-05-07 05:30:00|9466.5|9446.5|9473.5|9463.5|9477|9463.5|9461.5|9444.3|278
1746596100000|2025-05-07 05:35:00|9473.8|9463.8|9466|9456|9475.3|9465.3|9466|9456|280
1746596400000|2025-05-07 05:40:00|9466.3|9456.3|9469.5|9459.5|9473.5|9462.8|9465.3|9452.6|297
1746596700000|2025-05-07 05:45:00|9469.8|9459.8|9469.5|9459.5|9475.5|9465.5|9467|9457|291
1746597000000|2025-05-07 05:50:00|9469.8|9459.8|9474.5|9464.5|9479|9468.3|9468.8|9457.6|266
1746597300000|2025-05-07 05:55:00|9474.8|9464.8|9473|9463|9475.3|9465.3|9469|9459|232
1746597600000|2025-05-07 06:00:00|9473.3|9463.3|9477|9467|9478.8|9468.8|9471.5|9461.5|206
1746597900000|2025-05-07 06:05:00|9476.8|9466.8|9479.3|9469.3|9480.8|9470.8|9476.3|9466.3|264
1746598200000|2025-05-07 06:10:00|9479|9469|9475.8|9465.8|9479|9469|9469.5|9459.5|286
1746598500000|2025-05-07 06:15:00|9476.5|9466.5|9470.5|9460.5|9477.3|9467.3|9468.3|9458.3|248
1746598800000|2025-05-07 06:20:00|9470.3|9460.3|9471.3|9461.3|9472.3|9462.3|9468|9458|179
1746599100000|2025-05-07 06:25:00|9471.5|9461.5|9474.3|9464.3|9474.5|9464.5|9469|9459|246
1746599400000|2025-05-07 06:30:00|9474.5|9464.5|9470.8|9460.8|9476.6|9464.5|9468.8|9455.3|250
1746599700000|2025-05-07 06:35:00|9471.5|9461.5|9478|9468|9483.3|9469.3|9470.8|9460.8|221
1746600000000|2025-05-07 06:40:00|9477.8|9467.8|9475.3|9465.3|9482.5|9472.5|9474.5|9464.5|235
1746600300000|2025-05-07 06:45:00|9474.8|9464.8|9477.8|9467.8|9478|9468|9469.8|9459.8|238
1746600600000|2025-05-07 06:50:00|9477.5|9467.5|9477.8|9467.8|9481.5|9471.5|9476.3|9466.3|281
1746600900000|2025-05-07 06:55:00|9478|9468|9487.1|9467.1|9487.1|9469.5|9474.1|9462.6|310
1746601200000|2025-05-07 07:00:00|9486.6|9466.6|9486.1|9476.1|9491.1|9481.1|9479.4|9462.9|251
1746601500000|2025-05-07 07:05:00|9486.4|9476.4|9480.9|9470.9|9486.4|9476.4|9476.6|9466.6|200
1746601800000|2025-05-07 07:10:00|9480.6|9470.6|9487.6|9477.6|9490.4|9480.4|9478.9|9468.9|163
1746602100000|2025-05-07 07:15:00|9487.4|9477.4|9479.1|9469.1|9488.4|9478.4|9477.6|9467.6|212
1746602400000|2025-05-07 07:20:00|9478.6|9468.6|9481.4|9471.4|9483.9|9473.9|9476.6|9466.6|215
1746602700000|2025-05-07 07:25:00|9481.1|9471.1|9482.9|9472.9|9488.4|9478.4|9479.6|9469.6|146
1746603000000|2025-05-07 07:30:00|9482.6|9472.6|9485.1|9475.1|9487.1|9477.1|9482.4|9472.4|107
1746603300000|2025-05-07 07:35:00|9484.9|9474.9|9491.6|9481.6|9492.9|9482.9|9482.1|9472.1|147
1746603600000|2025-05-07 07:40:00|9491.4|9481.4|9493.9|9483.9|9496.6|9486.6|9488.4|9478.4|224
1746603900000|2025-05-07 07:45:00|9494.1|9484.1|9500.6|9490.6|9508.4|9497.4|9494.1|9484.1|216
1746604200000|2025-05-07 07:50:00|9500.9|9490.9|9500.4|9490.4|9504.6|9494.6|9497.1|9487.1|145
1746604500000|2025-05-07 07:55:00|9500.6|9490.6|9501.1|9491.1|9504.9|9494.9|9497.4|9487.4|193
1746604800000|2025-05-07 08:00:00|9501.9|9491.9|9484.1|9474.1|9504.9|9494.9|9483|9473|265
1746605100000|2025-05-07 08:05:00|9483.4|9473.4|9483.4|9473.4|9485.1|9475.1|9481.4|9471.4|118
1746605400000|2025-05-07 08:10:00|9483.1|9473.1|9495.6|9485.6|9496.1|9486.1|9482.4|9472.4|176
1746605700000|2025-05-07 08:15:00|9495.9|9485.9|9492.4|9482.4|9496.1|9486.1|9491.1|9481.1|159
1746606000000|2025-05-07 08:20:00|9492.6|9482.6|9485.6|9475.6|9492.6|9482.6|9482.6|9472.6|151
1746606300000|2025-05-07 08:25:00|9485.4|9475.4|9487.6|9477.6|9487.6|9477.6|9483.9|9473.9|76
1746606600000|2025-05-07 08:30:00|9487.9|9477.9|9484.4|9474.4|9491.4|9481.4|9483.4|9473.4|150
1746606900000|2025-05-07 08:35:00|9484.1|9474.1|9484.8|9474.8|9485.1|9475.1|9481.4|9471.4|126
1746607200000|2025-05-07 08:40:00|9484.6|9474.6|9484.6|9474.6|9488.1|9478.1|9484.6|9474.6|116
1746607500000|2025-05-07 08:45:00|9484.9|9474.9|9468.1|9458.1|9484.9|9474.9|9466.6|9456.6|164
1746607800000|2025-05-07 08:50:00|9467.9|9457.9|9473.6|9463.6|9477.9|9467.9|9467.1|9457.1|213
1746608100000|2025-05-07 08:55:00|9473.9|9463.9|9469.6|9459.6|9473.9|9463.9|9467.1|9457.1|79
1746608400000|2025-05-07 09:00:00|9469.4|9459.4|9471.9|9461.9|9479.9|9469.9|9467.1|9457.1|133
1746608700000|2025-05-07 09:05:00|9471.4|9461.4|9470.1|9460.1|9475.6|9465.6|9467.6|9457.6|172
1746609000000|2025-05-07 09:10:00|9470.9|9460.9|9474.6|9464.6|9477.4|9467.4|9469.6|9459.6|168
1746609300000|2025-05-07 09:15:00|9474.9|9464.9|9459.9|9449.9|9475.1|9465.1|9458.9|9448.9|168
1746609600000|2025-05-07 09:20:00|9459.6|9449.6|9457.1|9447.1|9462.9|9452.9|9453.6|9443.6|196
1746609900000|2025-05-07 09:25:00|9456.9|9446.9|9458.6|9448.6|9462.9|9452.9|9455.1|9445.1|193
1746610200000|2025-05-07 09:30:00|9458.1|9448.1|9459.1|9449.1|9461.1|9451.1|9452.6|9442.6|212
1746610500000|2025-05-07 09:35:00|9458.9|9448.9|9460.4|9450.4|9460.4|9450.4|9454.9|9444.9|147
1746610800000|2025-05-07 09:40:00|9459.9|9449.9|9460.1|9450.1|9466.1|9456.1|9459.4|9449.4|135
1746611100000|2025-05-07 09:45:00|9460.6|9450.6|9463.1|9453.1|9463.4|9453.4|9455.3|9445.3|127
1746611400000|2025-05-07 09:50:00|9462.9|9452.9|9463.1|9453.1|9463.4|9453.4|9460.1|9450.1|131
1746611700000|2025-05-07 09:55:00|9462.9|9452.9|9468.1|9458.1|9468.6|9458.6|9461.6|9451.6|152
1746612000000|2025-05-07 10:00:00|9468.4|9458.4|9476.9|9466.9|9477.9|9467.9|9465.9|9455.9|146
1746612300000|2025-05-07 10:05:00|9476.8|9466.8|9477.9|9467.9|9478.9|9468.9|9472.4|9462.4|133
1746612600000|2025-05-07 10:10:00|9477.4|9467.4|9478.4|9468.4|9479.6|9469.6|9473.1|9463.1|157
1746612900000|2025-05-07 10:15:00|9478.6|9468.6|9471.6|9461.6|9490.4|9480.4|9471.6|9461.6|210
1746613200000|2025-05-07 10:20:00|9471.1|9461.1|9463.9|9453.9|9472.1|9462.1|9460.6|9450.6|177
1746613500000|2025-05-07 10:25:00|9464.1|9454.1|9464.1|9454.1|9471.1|9461.1|9463.4|9453.4|184
1746613800000|2025-05-07 10:30:00|9463.6|9453.6|9468.6|9458.6|9468.9|9458.9|9461.9|9451.9|164
1746614100000|2025-05-07 10:35:00|9468.1|9458.1|9439.4|9429.4|9468.4|9458.4|9436.9|9426.9|225
1746614400000|2025-05-07 10:40:00|9439.1|9429.1|9451.4|9441.4|9455.9|9445.9|9436.9|9426.9|175
1746614700000|2025-05-07 10:45:00|9451.1|9441.1|9449.4|9439.4|9452.6|9442.6|9447.6|9437.6|132
1746615000000|2025-05-07 10:50:00|9449.6|9439.6|9456.9|9446.9|9461.1|9451.1|9449.1|9439.1|124
1746615300000|2025-05-07 10:55:00|9453.1|9443.1|9458.4|9448.4|9461.1|9451.1|9453.1|9443.1|176
1746615600000|2025-05-07 11:00:00|9458.1|9448.1|9462.6|9452.6|9464.1|9454.1|9455.4|9445.4|139
1746615900000|2025-05-07 11:05:00|9462.9|9452.9|9461.6|9451.6|9469.9|9459.9|9460.6|9450.6|188
1746616200000|2025-05-07 11:10:00|9461.1|9451.1|9456.6|9446.6|9463.9|9453.9|9455.6|9445.6|147
1746616500000|2025-05-07 11:15:00|9456.4|9446.4|9460.6|9450.6|9461.6|9451.6|9454.4|9444.4|155
1746616800000|2025-05-07 11:20:00|9460.9|9450.9|9459.9|9449.9|9461.1|9451.1|9451.1|9441.1|150
1746617100000|2025-05-07 11:25:00|9460.1|9450.1|9472.1|9462.1|9474.6|9464.6|9459.4|9449.4|153
1746617400000|2025-05-07 11:30:00|9472.6|9462.6|9472.4|9462.4|9482.1|9472.1|9464.1|9454.1|174
1746617700000|2025-05-07 11:35:00|9472.1|9462.1|9471.4|9461.4|9474.1|9464.1|9470.1|9460.1|129
1746618000000|2025-05-07 11:40:00|9471.6|9461.6|9475.9|9465.9|9479.4|9469.4|9470.9|9460.9|177
1746618300000|2025-05-07 11:45:00|9475.6|9465.6|9474.1|9464.1|9476.1|9466.1|9469.4|9459.4|178
1746618600000|2025-05-07 11:50:00|9473.9|9463.9|9479.9|9469.9|9480.4|9470.4|9472.9|9462.9|175
1746618900000|2025-05-07 11:55:00|9479.4|9469.4|9480.6|9470.6|9482.4|9472.4|9476.4|9466.4|172
1746619200000|2025-05-07 12:00:00|9480.9|9470.9|9472.9|9462.9|9481.6|9471.6|9471.9|9461.9|177
1746619500000|2025-05-07 12:05:00|9473.6|9463.6|9471.6|9461.6|9476.4|9466.4|9470.9|9460.9|160
1746619800000|2025-05-07 12:10:00|9471.4|9461.4|9465.9|9455.9|9475.4|9465.4|9465.1|9455.1|206
1746620100000|2025-05-07 12:15:00|9466.1|9456.1|9462.4|9452.4|9466.9|9456.9|9460.6|9450.6|185
1746620400000|2025-05-07 12:20:00|9462.6|9452.6|9469.4|9459.4|9470.1|9460.1|9457.6|9447.6|190
1746620700000|2025-05-07 12:25:00|9470.1|9460.1|9466.9|9456.9|9472.1|9462.1|9465.6|9455.6|207
1746621000000|2025-05-07 12:30:00|9466.6|9456.6|9466.4|9456.4|9471.1|9461.1|9461.6|9451.6|174
1746621300000|2025-05-07 12:35:00|9466.6|9456.6|9472.1|9462.1|9473.9|9463.9|9464.4|9454.4|183
1746621600000|2025-05-07 12:40:00|9471.9|9461.9|9469.4|9459.4|9477.4|9467.4|9467.4|9457.4|166
1746621900000|2025-05-07 12:45:00|9469.9|9459.9|9470.4|9460.4|9470.4|9460.4|9463.9|9453.9|162
1746622200000|2025-05-07 12:50:00|9470.1|9460.1|9466.9|9456.9|9471.4|9461.4|9463.1|9453.1|144
1746622500000|2025-05-07 12:55:00|9466.6|9456.6|9468.3|9458.3|9468.6|9458.6|9463.9|9453.9|191
1746622800000|2025-05-07 13:00:00|9468.1|9458.1|9457.6|9447.6|9468.1|9458.1|9443.8|9433.8|546
1746623100000|2025-05-07 13:05:00|9457.4|9447.4|9460.1|9450.1|9465.1|9455.1|9456.6|9446.6|394
1746623400000|2025-05-07 13:10:00|9460.4|9450.4|9454.6|9444.6|9463.6|9453.6|9453.1|9443.1|370
1746623700000|2025-05-07 13:15:00|9454.9|9444.9|9451.1|9441.1|9458.9|9448.9|9449.6|9439.6|310
1746624000000|2025-05-07 13:20:00|9450.9|9440.9|9451.4|9441.4|9456.6|9446.6|9446.6|9434.1|356
1746624300000|2025-05-07 13:25:00|9451.1|9441.1|9447.4|9437.4|9454.1|9444.1|9446.9|9436.9|354
1746624600000|2025-05-07 13:30:00|9447.1|9437.1|9430|9410|9447.1|9437.1|9430|9410|444
1746624900000|2025-05-07 13:35:00|9430.1|9410.1|9426.9|9416.9|9430.1|9419.4|9422.4|9410.1|398
1746625200000|2025-05-07 13:40:00|9426.6|9416.6|9437.1|9427.1|9437.4|9427.4|9424.1|9414.1|424
1746625500000|2025-05-07 13:45:00|9437.4|9427.4|9438.6|9428.6|9447.6|9437.6|9437.4|9427.4|333
1746625800000|2025-05-07 13:50:00|9438.4|9428.4|9432.9|9422.9|9443.6|9433.6|9432.6|9422.6|345
1746626100000|2025-05-07 13:55:00|9433.1|9423.1|9440.4|9430.4|9449.1|9438.1|9433.1|9423.1|306
1746626400000|2025-05-07 14:00:00|9439.9|9429.9|9440.1|9430.1|9446.4|9436.4|9435.1|9425.1|336
1746626700000|2025-05-07 14:05:00|9440.6|9430.6|9429.9|9419.9|9443.1|9433.1|9428.6|9418.6|343
1746627000000|2025-05-07 14:10:00|9429.6|9419.6|9425.4|9415.4|9431.1|9421.1|9416.6|9406.6|313
1746627300000|2025-05-07 14:15:00|9425.6|9415.6|9426.6|9416.6|9429.6|9419.6|9422.6|9412.6|266
1746627600000|2025-05-07 14:20:00|9426.4|9416.4|9429.6|9419.6|9429.9|9419.9|9422.9|9412.9|226
1746627900000|2025-05-07 14:25:00|9429.4|9419.4|9430.1|9420.1|9434.6|9424.6|9427.4|9417.4|214
1746628200000|2025-05-07 14:30:00|9429.9|9419.9|9436.6|9426.6|9440.1|9430.1|9428.4|9418.4|264
1746628500000|2025-05-07 14:35:00|9436.1|9426.1|9437.6|9427.6|9443.4|9433.4|9434.1|9424.1|264
1746628800000|2025-05-07 14:40:00|9437.4|9427.4|9430.9|9420.9|9437.4|9427.4|9430.1|9420.1|218
1746629100000|2025-05-07 14:45:00|9431.4|9421.4|9435.1|9425.1|9436.4|9426.4|9426.9|9416.9|252
1746629400000|2025-05-07 14:50:00|9434.9|9424.9|9423.9|9413.9|9436.6|9426.6|9419.9|9409.9|289
1746629700000|2025-05-07 14:55:00|9423.6|9413.6|9434.1|9424.1|9435.1|9425.1|9423.4|9413.4|253
1746630000000|2025-05-07 15:00:00|9433.1|9423.1|9428.1|9418.1|9437.1|9427.1|9427.1|9417.1|230
1746630300000|2025-05-07 15:05:00|9427.9|9417.9|9420.1|9410.1|9428.1|9418.1|9416.4|9406.4|242
1746630600000|2025-05-07 15:10:00|9420.9|9410.9|9412.6|9402.6|9424.4|9414.4|9408.6|9394|248
1746630900000|2025-05-07 15:15:00|9413.3|9403.3|9418.6|9408.6|9421.1|9411.1|9412.9|9402.9|273
1746631200000|2025-05-07 15:20:00|9418.1|9408.1|9418.4|9408.4|9423.1|9413.1|9413.9|9403.9|228
1746631500000|2025-05-07 15:25:00|9417.9|9407.9|9415.4|9405.4|9418.9|9408.9|9415.1|9405.1|307
1746631800000|2025-05-07 15:30:00|9415.6|9405.6|9433.6|9423.6|9435.1|9425.1|9413.9|9403.9|293
1746632100000|2025-05-07 15:35:00|9433.1|9423.1|9426.9|9416.9|9437.1|9427.1|9424.6|9414|232
1746632400000|2025-05-07 15:40:00|9426.6|9416.6|9425.9|9415.9|9429.1|9419.1|9425.4|9415.4|177
1746632700000|2025-05-07 15:45:00|9426.1|9416.1|9425.1|9415.1|9426.9|9416.9|9421.4|9411.4|217
1746633000000|2025-05-07 15:50:00|9425.4|9415.4|9416.1|9406.1|9425.6|9415.6|9414.4|9404.4|136
1746633300000|2025-05-07 15:55:00|9415.9|9405.9|9426.6|9416.6|9427.9|9417.9|9415.9|9405.9|180
1746633600000|2025-05-07 16:00:00|9426.4|9416.4|9425.4|9415.4|9432.4|9422.4|9424.4|9414.4|149
1746633900000|2025-05-07 16:05:00|9425.6|9415.6|9424.6|9414.6|9426.1|9416.1|9422.6|9412.6|73
1746634200000|2025-05-07 16:10:00|9424.4|9414.4|9427.1|9417.1|9427.1|9417.1|9423.4|9413.4|81
1746634500000|2025-05-07 16:15:00|9427.6|9417.6|9426.4|9416.4|9428.4|9418.4|9421.6|9411.6|91
1746634800000|2025-05-07 16:20:00|9426.9|9416.9|9425.6|9415.6|9427.9|9417.9|9424.9|9414.9|28
1746635100000|2025-05-07 16:25:00|9425.9|9415.9|9425.6|9415.6|9427.6|9417.6|9424.6|9414.6|77
1746635400000|2025-05-07 16:30:00|9426.1|9416.1|9428.1|9418.1|9434.3|9419.9|9426.1|9413.1|52
1746635700000|2025-05-07 16:35:00|9428.4|9418.4|9431.1|9421.1|9433.6|9423.6|9428.4|9418.4|70
1746636000000|2025-05-07 16:40:00|9430.9|9420.9|9431.9|9421.9|9433.6|9423.6|9430.9|9420.9|39
1746636300000|2025-05-07 16:45:00|9432.1|9422.1|9428.6|9418.6|9432.1|9422.1|9428.1|9418.1|25
1746636600000|2025-05-07 16:50:00|9428.9|9418.9|9429.6|9419.6|9432.4|9422.4|9426.9|9416.9|51
1746636900000|2025-05-07 16:55:00|9429.4|9419.4|9438|9428|9439.5|9429.5|9427.4|9417.4|136
1746637200000|2025-05-07 17:00:00|9439|9429|9442.8|9432.8|9449.6|9434.5|9437.8|9427.6|123
1746637500000|2025-05-07 17:05:00|9442.6|9432.6|9440.9|9430.9|9449.4|9437.4|9440.9|9428.3|52
1746637800000|2025-05-07 17:10:00|9440.4|9430.4|9435.1|9425.1|9440.4|9430.4|9435.1|9425.1|24
1746638100000|2025-05-07 17:15:00|9435.3|9425.3|9434.6|9424.6|9435.3|9425.3|9434.5|9424.5|5
1746638400000|2025-05-07 17:20:00|9434.3|9424.3|9431.6|9421.6|9434.3|9424.3|9430|9420|18
1746638700000|2025-05-07 17:25:00|9431.9|9421.9|9431|9421|9433.3|9423.3|9431|9421|29
1746639000000|2025-05-07 17:30:00|9431.3|9421.3|9433.4|9423.4|9434.5|9424.5|9431|9421|32
1746639300000|2025-05-07 17:35:00|9432.8|9422.8|9428.5|9418.5|9433.4|9423.4|9428.3|9418.3|36
1746639600000|2025-05-07 17:40:00|9428.6|9418.6|9426.1|9416.1|9429.1|9419.1|9426.1|9416.1|22
1746639900000|2025-05-07 17:45:00|9425.8|9415.8|9424.1|9414.1|9425.8|9415.8|9424.1|9414.1|14
1746640200000|2025-05-07 17:50:00|9424|9414|9430.5|9410.5|9432|9414.9|9422|9409|34
1746640500000|2025-05-07 17:55:00|9430.1|9410.1|9427.9|9405.9|9432.6|9410.6|9425.6|9403.6|25
1746662400000|2025-05-08 00:00:00|9419.9|9399.9|9415.5|9405.5|9419.9|9406.9|9410.8|9396.6|78
1746662700000|2025-05-08 00:05:00|9415.9|9405.9|9411.5|9401.5|9416.4|9406.4|9410.3|9400.3|66
1746663000000|2025-05-08 00:10:00|9411.6|9401.6|9405.5|9395.5|9411.6|9401.6|9405.5|9395.5|77
1746663300000|2025-05-08 00:15:00|9405.8|9395.8|9405.8|9395.8|9406.5|9395.8|9398.3|9383.4|58
1746663600000|2025-05-08 00:20:00|9406.3|9396.3|9406|9396|9409.3|9399.3|9404.8|9394.8|94
1746663900000|2025-05-08 00:25:00|9406.3|9396.3|9404.8|9394.8|9406.8|9396.8|9403.8|9393.8|60
1746664200000|2025-05-08 00:30:00|9404.5|9394.5|9404|9394|9405.5|9395.5|9404|9394|30
1746664500000|2025-05-08 00:35:00|9404.3|9394.3|9403.3|9393.3|9408.1|9394.3|9401.3|9387.8|36
1746664800000|2025-05-08 00:40:00|9403.5|9393.5|9403|9393|9406|9396|9402.3|9392.3|61
1746665100000|2025-05-08 00:45:00|9402.8|9392.8|9410|9400|9412.8|9402.8|9402.5|9392.5|123
1746665400000|2025-05-08 00:50:00|9409.8|9399.8|9413.3|9403.3|9415.8|9405.8|9405.5|9394|92
1746665700000|2025-05-08 00:55:00|9413|9403|9423|9403|9424.3|9411.5|9412|9401.5|226
1746666000000|2025-05-08 01:00:00|9422|9402|9432|9422|9433.3|9423.3|9413.8|9393.8|495
1746666300000|2025-05-08 01:05:00|9432.3|9422.3|9432.8|9422.8|9436|9426|9428.5|9418.5|292
1746666600000|2025-05-08 01:10:00|9432.3|9422.3|9433.8|9423.8|9435.5|9425.5|9429.5|9419.5|282
1746666900000|2025-05-08 01:15:00|9434|9424|9431.8|9421.8|9435.5|9425.5|9428.3|9418.3|376
1746667200000|2025-05-08 01:20:00|9431.3|9421.3|9423.3|9413.3|9435.3|9425.3|9421.3|9411.3|282
1746667500000|2025-05-08 01:25:00|9422.8|9412.8|9420|9410|9423.8|9413.8|9414.5|9400.5|266
1746667800000|2025-05-08 01:30:00|9420.3|9410.3|9425.8|9415.8|9434|9421.8|9416.8|9406.8|466
1746668100000|2025-05-08 01:35:00|9425.3|9415.3|9441|9431|9441.3|9431.3|9418.5|9408.5|492
1746668400000|2025-05-08 01:40:00|9441.5|9431.5|9439.3|9429.3|9441.5|9431.5|9433.5|9423.5|555
1746668700000|2025-05-08 01:45:00|9439.8|9429.8|9432.5|9422.5|9441.3|9431.3|9430.3|9420.3|467
1746669000000|2025-05-08 01:50:00|9432.8|9422.8|9439|9429|9440|9430|9429.8|9419.8|562
1746669300000|2025-05-08 01:55:00|9439.5|9429.5|9441.8|9431.8|9447.8|9435|9438.8|9424.4|433
1746669600000|2025-05-08 02:00:00|9442|9432|9450|9440|9457.5|9447.5|9441.8|9431.8|454
1746669900000|2025-05-08 02:05:00|9449.8|9439.8|9450.3|9440.3|9453.8|9443.8|9445.5|9435.5|387
1746670200000|2025-05-08 02:10:00|9450.5|9440.5|9442.8|9432.8|9454.9|9441.5|9439.3|9429.3|313
1746670500000|2025-05-08 02:15:00|9443|9433|9455.3|9445.3|9457|9447|9443|9433|202
1746670800000|2025-05-08 02:20:00|9455.5|9445.5|9454.3|9444.3|9457.3|9447.3|9453|9443|206
1746671100000|2025-05-08 02:25:00|9453.8|9443.8|9452|9442|9454.3|9444.3|9448.8|9438.8|156
1746671400000|2025-05-08 02:30:00|9452.3|9442.3|9454.3|9444.3|9462.8|9452.8|9450|9440|418
1746671700000|2025-05-08 02:35:00|9454.5|9444.5|9454|9444|9459|9446.8|9452|9438.8|349
1746672000000|2025-05-08 02:40:00|9453.8|9443.8|9452.3|9442.3|9462.1|9448|9452|9439.1|228
1746672300000|2025-05-08 02:45:00|9452|9442|9451.5|9441.5|9456|9446|9450.8|9440.8|298
1746672600000|2025-05-08 02:50:00|9451.8|9441.8|9448.5|9438.5|9453.3|9443.3|9445.5|9435.5|289
1746672900000|2025-05-08 02:55:00|9448.3|9438.3|9458.8|9448.8|9461.5|9451.5|9447|9437|233
1746673200000|2025-05-08 03:00:00|9459|9449|9464.5|9454.5|9468.3|9458.3|9459|9449|334
1746673500000|2025-05-08 03:05:00|9464|9454|9466|9456|9468.8|9458.8|9455.8|9445.8|374
1746673800000|2025-05-08 03:10:00|9466.3|9456.3|9468|9458|9475.8|9465.8|9465.5|9455.5|304
1746674100000|2025-05-08 03:15:00|9468.3|9458.3|9470.3|9460.3|9474|9464|9466.8|9456.8|274
1746674400000|2025-05-08 03:20:00|9470.5|9460.5|9467|9457|9474.5|9464.5|9465.5|9455.5|321
1746674700000|2025-05-08 03:25:00|9466.5|9456.5|9464.5|9444.5|9467.8|9457.8|9460.3|9441.5|300
1746675000000|2025-05-08 03:30:00|9465.3|9445.3|9464.8|9454.8|9468.3|9455.3|9461|9445.3|144
1746675300000|2025-05-08 03:35:00|9465.5|9455.5|9470.8|9460.8|9474|9460.8|9464.8|9454|75
1746675600000|2025-05-08 03:40:00|9470.5|9460.5|9471.5|9461.5|9471.8|9461.8|9469.8|9459.8|42
1746675900000|2025-05-08 03:45:00|9471.8|9461.8|9468.8|9458.8|9473|9463|9467.8|9457.8|113
1746676200000|2025-05-08 03:50:00|9468.5|9458.5|9461.8|9451.8|9469|9459|9460.5|9450.5|70
1746676500000|2025-05-08 03:55:00|9461.5|9451.5|9460|9450|9462.5|9452.5|9459.8|9449.8|96
1746676800000|2025-05-08 04:00:00|9459.8|9449.8|9463|9453|9463|9453|9459.3|9449.3|82
1746677100000|2025-05-08 04:05:00|9462.8|9452.8|9465.3|9455.3|9466|9455.5|9457.8|9446|85
1746677400000|2025-05-08 04:10:00|9465.5|9455.5|9463.3|9453.3|9466.8|9456.8|9459.8|9449.8|81
1746677700000|2025-05-08 04:15:00|9462.8|9452.8|9462.5|9452.5|9464|9454|9458.3|9448.3|84
1746678000000|2025-05-08 04:20:00|9462.3|9452.3|9462.3|9452.3|9463|9453|9459.5|9449.5|51
1746678300000|2025-05-08 04:25:00|9462|9452|9461.5|9451.5|9463.8|9453.8|9460.5|9450.5|91
1746678600000|2025-05-08 04:30:00|9461|9451|9461|9451|9461.8|9451.8|9458.8|9448.8|85
1746678900000|2025-05-08 04:35:00|9460.8|9450.8|9460.3|9450.3|9461.5|9451.5|9459.3|9449.3|62
1746679200000|2025-05-08 04:40:00|9459.5|9449.5|9458.5|9448.5|9463.3|9453.3|9458|9448|94
1746679500000|2025-05-08 04:45:00|9459|9449|9462.3|9452.3|9462.3|9452.3|9456|9446|39
1746679800000|2025-05-08 04:50:00|9462|9452|9461|9451|9462|9452|9460.3|9450.3|66
1746680100000|2025-05-08 04:55:00|9461.3|9451.3|9459|9449|9461.3|9451.3|9458.8|9448.8|56
1746680400000|2025-05-08 05:00:00|9458.8|9448.8|9451.5|9441.5|9463.6|9450|9451.5|9441.5|130
1746680700000|2025-05-08 05:05:00|9452|9442|9448|9438|9453.6|9443.3|9446.3|9433.6|105
1746681000000|2025-05-08 05:10:00|9447.8|9437.8|9434.3|9424.3|9449|9439|9433.3|9423.3|159
1746681300000|2025-05-08 05:15:00|9434|9424|9430.3|9420.3|9435.5|9425.5|9430|9420|206
1746681600000|2025-05-08 05:20:00|9430|9420|9438.3|9428.3|9443.5|9433.5|9429.8|9419.8|138
1746681900000|2025-05-08 05:25:00|9437.3|9427.3|9456.3|9436.3|9458.5|9438.5|9437.3|9427.3|228
1746682200000|2025-05-08 05:30:00|9455|9435|9441.5|9431.5|9455|9435|9437|9421|308
1746682500000|2025-05-08 05:35:00|9441.3|9431.3|9427.8|9417.8|9441.5|9431.5|9425|9412.5|376
1746682800000|2025-05-08 05:40:00|9427.5|9417.5|9424.5|9414.5|9431.3|9420|9423|9410|363
1746683100000|2025-05-08 05:45:00|9424.8|9414.8|9418.8|9408.8|9426|9415.5|9413.8|9403.8|388
1746683400000|2025-05-08 05:50:00|9419|9409|9417.3|9407.3|9423|9412.8|9415|9403|426
1746683700000|2025-05-08 05:55:00|9416.8|9406.8|9429.3|9419.3|9433.3|9423.3|9416.8|9406.8|470
1746684000000|2025-05-08 06:00:00|9429.5|9419.5|9433.5|9423.5|9438.8|9428.8|9426|9416|436
1746684300000|2025-05-08 06:05:00|9433.8|9423.8|9433|9423|9435.8|9425.8|9426.5|9416.5|400
1746684600000|2025-05-08 06:10:00|9433.3|9423.3|9434|9424|9438.5|9428.5|9432|9422|321
1746684900000|2025-05-08 06:15:00|9433.8|9423.8|9419|9409|9436.3|9426.3|9413.1|9395.3|460
1746685200000|2025-05-08 06:20:00|9419.3|9409.3|9410.8|9400.8|9424|9414|9410.8|9400.8|444
1746685500000|2025-05-08 06:25:00|9411|9401|9408.5|9398.5|9413.3|9403.3|9404.3|9392.1|496
1746685800000|2025-05-08 06:30:00|9408.3|9398.3|9395.3|9385.3|9415.5|9405.5|9394|9384|556
1746686100000|2025-05-08 06:35:00|9395.5|9385.5|9374|9364|9398|9388|9372.5|9362.5|606
1746686400000|2025-05-08 06:40:00|9373.8|9363.8|9389|9379|9395.3|9385.3|9373.3|9363.3|551
1746686700000|2025-05-08 06:45:00|9388.5|9378.5|9376.5|9366.5|9389|9379|9375.8|9364|518
1746687000000|2025-05-08 06:50:00|9376.8|9366.8|9380.5|9370.5|9385.9|9375.8|9375.5|9365.4|382
1746687300000|2025-05-08 06:55:00|9380|9370|9376.1|9356.1|9380.8|9370.8|9368.4|9353.6|413
1746687600000|2025-05-08 07:00:00|9374.4|9354.4|9379.4|9369.4|9385.4|9375.4|9367.1|9351.4|306
1746687900000|2025-05-08 07:05:00|9379.6|9369.6|9389.9|9379.9|9389.9|9379.9|9376.1|9366.1|295
1746688200000|2025-05-08 07:10:00|9390.6|9380.6|9392.9|9382.9|9397.1|9387.1|9388.6|9378.6|213
1746688500000|2025-05-08 07:15:00|9392.6|9382.6|9393.1|9383.1|9393.4|9383.4|9385.4|9375.4|291
1746688800000|2025-05-08 07:20:00|9393.4|9383.4|9405.1|9395.1|9415.3|9401.4|9393.4|9383.4|163
1746689100000|2025-05-08 07:25:00|9405.4|9395.4|9402.9|9392.9|9405.9|9395.9|9398.6|9388.6|170
1746689400000|2025-05-08 07:30:00|9403.1|9393.1|9398.6|9388.6|9403.4|9393.4|9387.9|9377.9|253
1746689700000|2025-05-08 07:35:00|9398.9|9388.9|9402.9|9392.9|9404.4|9394.4|9395.6|9385.6|156
1746690000000|2025-05-08 07:40:00|9403.1|9393.1|9410.1|9400.1|9412.9|9402.9|9401.6|9391.6|156
1746690300000|2025-05-08 07:45:00|9410.4|9400.4|9414.9|9404.9|9417.4|9407.4|9408.6|9398.6|192
1746690600000|2025-05-08 07:50:00|9415.1|9405.1|9414.1|9404.1|9417.1|9407.1|9407.9|9397.9|172
1746690900000|2025-05-08 07:55:00|9413.9|9403.9|9411.6|9401.6|9416.6|9406.6|9407.4|9397.4|183
1746691200000|2025-05-08 08:00:00|9411.4|9401.4|9398.1|9388.1|9413.6|9403.6|9386.1|9376.1|248
1746691500000|2025-05-08 08:05:00|9397.6|9387.6|9382.1|9372.1|9398.4|9388.4|9378.6|9368.6|190
1746691800000|2025-05-08 08:10:00|9382.4|9372.4|9380.6|9370.6|9384.4|9374.4|9376.9|9366.9|173
1746692100000|2025-05-08 08:15:00|9380.4|9370.4|9378.9|9368.9|9380.6|9370.6|9367.9|9357.9|320
1746692400000|2025-05-08 08:20:00|9379.1|9369.1|9385.1|9375.1|9387.9|9377.9|9378.6|9368.6|183
1746692700000|2025-05-08 08:25:00|9383.6|9373.6|9380.4|9370.4|9387.6|9377.6|9379.6|9369.6|141
1746693000000|2025-05-08 08:30:00|9379.6|9369.6|9375.6|9365.6|9379.9|9369.9|9373.6|9363.6|180
1746693300000|2025-05-08 08:35:00|9375.9|9365.9|9385.6|9375.6|9385.9|9375.9|9375.9|9365.9|152
1746693600000|2025-05-08 08:40:00|9385.4|9375.4|9383.4|9373.4|9386.4|9376.4|9381.6|9371.6|140
1746693900000|2025-05-08 08:45:00|9383.1|9373.1|9382.6|9372.6|9384.1|9374.1|9376.9|9366.9|194
1746694200000|2025-05-08 08:50:00|9382.4|9372.4|9377.9|9367.9|9383.9|9373.9|9374.9|9364.9|146
1746694500000|2025-05-08 08:55:00|9378.1|9368.1|9378.9|9368.9|9380.1|9370.1|9376.1|9366.1|142
1746694800000|2025-05-08 09:00:00|9378.6|9368.6|9377.4|9367.4|9383.6|9373.6|9377.4|9367.4|123
1746695100000|2025-05-08 09:05:00|9377.1|9367.1|9373.9|9363.9|9379.4|9369.4|9366.6|9356.6|177
1746695400000|2025-05-08 09:10:00|9373.6|9363.6|9358.4|9348.4|9374.1|9364.1|9356.8|9343.5|168
1746695700000|2025-05-08 09:15:00|9358.6|9348.6|9369.1|9359.1|9370.4|9360.4|9358.6|9348.6|195
1746696000000|2025-05-08 09:20:00|9369.4|9359.4|9362.1|9352.1|9372.4|9362.4|9359.1|9349.1|184
1746696300000|2025-05-08 09:25:00|9361.9|9351.9|9355.1|9345.1|9361.9|9351.9|9351.9|9341.9|230
1746696600000|2025-05-08 09:30:00|9354.9|9344.9|9343.9|9333.9|9354.9|9344.9|9332.3|9322.3|252
1746696900000|2025-05-08 09:35:00|9343.6|9333.6|9345.4|9335.4|9355.1|9345.1|9342.9|9332.9|191
1746697200000|2025-05-08 09:40:00|9345.1|9335.1|9351.6|9341.6|9356.4|9346.4|9345.1|9335.1|182
1746697500000|2025-05-08 09:45:00|9350.9|9340.9|9351.4|9341.4|9352.6|9342.6|9348.6|9338.6|208
1746697800000|2025-05-08 09:50:00|9351.1|9341.1|9349.4|9339.4|9351.9|9341.9|9346.9|9336.9|152
1746698100000|2025-05-08 09:55:00|9349.6|9339.6|9350.4|9340.4|9352.6|9342.6|9347.4|9337.4|166
1746698400000|2025-05-08 10:00:00|9350.1|9340.1|9350.1|9340.1|9352.1|9342.1|9346.4|9336.4|188
1746698700000|2025-05-08 10:05:00|9349.9|9339.9|9362.4|9352.4|9362.4|9352.4|9348.1|9338.1|157
1746699000000|2025-05-08 10:10:00|9362.9|9352.9|9375|9365|9389.4|9374.6|9360.1|9350.1|181
1746699300000|2025-05-08 10:15:00|9375.3|9365.3|9374.1|9364.1|9383.3|9371.1|9371.6|9361.4|196
1746699600000|2025-05-08 10:20:00|9373.9|9363.9|9392.1|9382.1|9393.1|9383.1|9371.6|9361.6|183
1746699900000|2025-05-08 10:25:00|9392.4|9382.4|9387.6|9377.6|9397.6|9387.6|9386.1|9376.1|193
1746700200000|2025-05-08 10:30:00|9387.4|9377.4|9386.9|9376.9|9388.6|9378.6|9372.9|9362.9|232
1746700500000|2025-05-08 10:35:00|9387.1|9377.1|9382.9|9372.9|9391.9|9381.9|9379.6|9369.6|202
1746700800000|2025-05-08 10:40:00|9383.1|9373.1|9382.4|9372.4|9388.4|9378.4|9379.9|9369.9|165
1746701100000|2025-05-08 10:45:00|9382.6|9372.6|9367.4|9357.4|9383.4|9373.4|9364.1|9354.1|153
1746701400000|2025-05-08 10:50:00|9367.1|9357.1|9367.9|9357.9|9368.9|9358.9|9363.4|9353.4|132
1746701700000|2025-05-08 10:55:00|9367.6|9357.6|9368.1|9358.1|9370.1|9360.1|9366.6|9356.6|151
1746702000000|2025-05-08 11:00:00|9367.9|9357.9|9370.1|9360.1|9370.1|9360.1|9361.9|9351.9|254
1746702300000|2025-05-08 11:05:00|9370.4|9360.4|9377.6|9367.6|9383.9|9373.9|9369.6|9359.6|202
1746702600000|2025-05-08 11:10:00|9377.4|9367.4|9386.9|9376.9|9389.1|9379.1|9377.4|9367.4|160
1746702900000|2025-05-08 11:15:00|9386.6|9376.6|9384.6|9374.6|9391.1|9381.1|9381.4|9371.4|172
1746703200000|2025-05-08 11:20:00|9385.9|9375.9|9383.6|9373.6|9391.9|9381.9|9382.6|9372.6|182
1746703500000|2025-05-08 11:25:00|9383.9|9373.9|9388.4|9378.4|9390.6|9380.6|9380.1|9370.1|122
1746703800000|2025-05-08 11:30:00|9388.6|9378.6|9391.9|9381.9|9404.4|9394.4|9387.4|9377.4|212
1746704100000|2025-05-08 11:35:00|9391.1|9381.1|9388.9|9378.9|9398|9384.9|9384.9|9372.1|157
1746704400000|2025-05-08 11:40:00|9389.1|9379.1|9388.1|9378.1|9389.9|9379.9|9383.6|9373.6|136
1746704700000|2025-05-08 11:45:00|9388.4|9378.4|9387.4|9377.4|9388.9|9378.9|9381.4|9371.4|156
1746705000000|2025-05-08 11:50:00|9387.6|9377.6|9380.1|9370.1|9388.9|9378.9|9378.4|9368.4|188
1746705300000|2025-05-08 11:55:00|9379.9|9369.9|9384.1|9374.1|9388.9|9378.9|9379.4|9369.4|145
1746705600000|2025-05-08 12:00:00|9384.9|9374.9|9390.9|9380.9|9391.6|9381.6|9384.9|9374.9|171
1746705900000|2025-05-08 12:05:00|9391.1|9381.1|9392.1|9382.1|9392.9|9382.9|9383.9|9373.9|249
1746706200000|2025-05-08 12:10:00|9391.9|9381.9|9397.6|9387.6|9398.6|9388.6|9391.6|9381.6|122
1746706500000|2025-05-08 12:15:00|9397.9|9387.9|9401.4|9391.4|9403.9|9393.9|9394.4|9384.4|200
1746706800000|2025-05-08 12:20:00|9400.9|9390.9|9401.6|9391.6|9404.1|9394.1|9396.4|9386.4|181
1746707100000|2025-05-08 12:25:00|9401.4|9391.4|9398.9|9388.9|9402.9|9392.9|9397.4|9387.4|130
1746707400000|2025-05-08 12:30:00|9398.6|9388.6|9408.4|9398.4|9413.5|9402.9|9396.9|9386.9|229
1746707700000|2025-05-08 12:35:00|9408.6|9398.6|9406.9|9396.9|9413.4|9400.9|9402.4|9392.4|324
1746708000000|2025-05-08 12:40:00|9406.6|9396.6|9397.9|9387.9|9408.4|9398.4|9396.4|9386.4|224
1746708300000|2025-05-08 12:45:00|9397.6|9387.6|9396.6|9386.6|9402.1|9392.1|9393.4|9383.4|211
1746708600000|2025-05-08 12:50:00|9396.9|9386.9|9397.4|9387.4|9399.4|9389.4|9390.6|9380.6|225
1746708900000|2025-05-08 12:55:00|9397.6|9387.6|9405.1|9395.1|9407.6|9397.6|9396.6|9386.6|212
1746709200000|2025-05-08 13:00:00|9404.9|9394.9|9407.4|9397.4|9415.3|9403.1|9389.1|9379.1|399
1746709500000|2025-05-08 13:05:00|9407.1|9397.1|9417.1|9407.1|9417.5|9407.5|9403.9|9393.9|387
1746709800000|2025-05-08 13:10:00|9417.4|9407.4|9404.1|9394.1|9417.4|9407.4|9399.6|9389.6|286
1746710100000|2025-05-08 13:15:00|9404.4|9394.4|9416.9|9406.9|9417.6|9407.6|9404.1|9394.1|369
1746710400000|2025-05-08 13:20:00|9417.1|9407.1|9411.1|9401.1|9417.9|9407.9|9407.6|9397.6|311
1746710700000|2025-05-08 13:25:00|9411.4|9401.4|9420.1|9410.1|9420.1|9410.1|9409.9|9399.9|325
1746711000000|2025-05-08 13:30:00|9420.9|9410.9|9424.9|9414.9|9429.8|9419.8|9416.6|9406.6|420
1746711300000|2025-05-08 13:35:00|9424.6|9414.6|9414.4|9404.4|9428.1|9418.1|9414.1|9404.1|407
1746711600000|2025-05-08 13:40:00|9414.1|9404.1|9418.6|9408.6|9422.4|9412.4|9411.6|9401.6|356
1746711900000|2025-05-08 13:45:00|9418.4|9408.4|9414.1|9404.1|9418.4|9408.4|9410.1|9400.1|348
1746712200000|2025-05-08 13:50:00|9414.4|9404.4|9419.6|9409.6|9431.5|9415.9|9412.4|9402.4|336
1746712500000|2025-05-08 13:55:00|9419.1|9409.1|9426.1|9416.1|9428.1|9418.1|9417.6|9407.6|258
1746712800000|2025-05-08 14:00:00|9426.4|9416.4|9419.1|9409.1|9428.4|9418.4|9418.9|9408.9|287
1746713100000|2025-05-08 14:05:00|9419.4|9409.4|9428.1|9418.1|9432.1|9422.1|9419.4|9409.4|337
1746713400000|2025-05-08 14:10:00|9428.4|9418.4|9425.9|9415.9|9429.9|9419.9|9420.4|9410.4|241
1746713700000|2025-05-08 14:15:00|9427.4|9417.4|9419.6|9409.6|9427.6|9417.6|9416.9|9406.9|315
1746714000000|2025-05-08 14:20:00|9420.1|9410.1|9415.9|9405.9|9423.6|9413.6|9413.9|9403.9|341
1746714300000|2025-05-08 14:25:00|9416.1|9406.1|9415.9|9405.9|9416.6|9406.6|9409.9|9399.9|286
1746714600000|2025-05-08 14:30:00|9416.4|9406.4|9419.4|9409.4|9425.4|9415.4|9414.6|9404.6|312
1746714900000|2025-05-08 14:35:00|9419.6|9409.6|9416.4|9406.4|9424.9|9414.9|9413.6|9403.6|284
1746715200000|2025-05-08 14:40:00|9416.6|9406.6|9417.9|9407.9|9417.9|9407.9|9410.4|9400.4|285
1746715500000|2025-05-08 14:45:00|9417.6|9407.6|9420.6|9410.6|9422.6|9412.6|9414.6|9404.6|227
1746715800000|2025-05-08 14:50:00|9420.1|9410.1|9407.8|9397.8|9421.1|9411.1|9403.1|9387.3|360
1746716100000|2025-05-08 14:55:00|9408|9398|9402.4|9392.4|9408.8|9398.8|9397.1|9387.1|342
1746716400000|2025-05-08 15:00:00|9402.1|9392.1|9406.4|9396.4|9407.6|9397.6|9400.4|9390.4|260
1746716700000|2025-05-08 15:05:00|9406.6|9396.6|9421.9|9411.9|9422.9|9412.9|9405.1|9395.1|283
1746717000000|2025-05-08 15:10:00|9422.1|9412.1|9414.1|9404.1|9423.4|9413.4|9407.3|9397.3|292
1746717300000|2025-05-08 15:15:00|9414.6|9404.6|9420.9|9410.9|9425.6|9415.6|9414.4|9404.4|258
1746717600000|2025-05-08 15:20:00|9421.1|9411.1|9411.6|9401.6|9421.9|9411.9|9406|9396|346
1746717900000|2025-05-08 15:25:00|9411.9|9401.9|9410.4|9400.4|9417.9|9407.9|9407.4|9397.4|413
1746718200000|2025-05-08 15:30:00|9410.6|9400.6|9420.9|9410.9|9427.4|9417.4|9408.4|9398.4|373
1746718500000|2025-05-08 15:35:00|9421.1|9411.1|9422.4|9412.4|9422.5|9412.5|9411|9401|313
1746718800000|2025-05-08 15:40:00|9422.6|9412.6|9437.9|9427.9|9438.1|9428.1|9421.1|9411.1|320
1746719100000|2025-05-08 15:45:00|9438.1|9428.1|9444.1|9434.1|9444.4|9434.4|9427.9|9417.9|335
1746719400000|2025-05-08 15:50:00|9443.6|9433.6|9446.4|9436.4|9446.9|9436.9|9436.5|9426.5|390
1746719700000|2025-05-08 15:55:00|9446.1|9436.1|9457.4|9447.4|9460.3|9450.3|9443.4|9433.4|328
1746720000000|2025-05-08 16:00:00|9457.9|9447.9|9446.4|9436.4|9463.6|9453.6|9441.6|9431.6|280
1746720300000|2025-05-08 16:05:00|9446.6|9436.6|9441.1|9431.1|9446.6|9436.6|9432.3|9418.6|302
1746720600000|2025-05-08 16:10:00|9441.9|9431.9|9439.4|9429.4|9443.1|9433.1|9429.6|9419.6|245
1746720900000|2025-05-08 16:15:00|9439.1|9429.1|9433.9|9423.9|9446.6|9436.6|9433.6|9423.6|258
1746721200000|2025-05-08 16:20:00|9434.1|9424.1|9437.9|9427.9|9439.1|9429.1|9429.9|9419.9|137
1746721500000|2025-05-08 16:25:00|9437.4|9427.4|9445.4|9435.4|9446.5|9436.5|9436.9|9426.9|183
1746721800000|2025-05-08 16:30:00|9444.3|9434.3|9446.9|9436.9|9450.9|9440.9|9444.1|9434.1|183
1746722100000|2025-05-08 16:35:00|9446.6|9436.6|9444.4|9434.4|9448.6|9438.6|9440.9|9430.9|122
1746722400000|2025-05-08 16:40:00|9444.1|9434.1|9446.6|9436.6|9447.9|9437.9|9441.6|9431.6|81
1746722700000|2025-05-08 16:45:00|9446.4|9436.4|9458.4|9448.4|9459.6|9449.6|9443.1|9433.1|94
1746723000000|2025-05-08 16:50:00|9458.1|9448.1|9465.6|9455.6|9466.8|9456.8|9456|9444.3|165
1746723300000|2025-05-08 16:55:00|9465.4|9455.4|9467.9|9457.9|9473.1|9463.1|9464.9|9454.9|161
1746723600000|2025-05-08 17:00:00|9467.1|9457.1|9462.9|9452.9|9469.1|9457.5|9458.8|9447.8|117
1746723900000|2025-05-08 17:05:00|9463.1|9453.1|9462.9|9452.9|9464.9|9454.9|9461.8|9451.8|73
1746724200000|2025-05-08 17:10:00|9462.6|9452.6|9464|9454|9464|9454|9461.9|9451.9|41
1746724500000|2025-05-08 17:15:00|9464.4|9454.4|9463.6|9453.6|9464.4|9454.4|9461|9451|57
1746724800000|2025-05-08 17:20:00|9463.5|9453.5|9466.5|9456.5|9466.8|9456.8|9463.3|9453.3|52
1746725100000|2025-05-08 17:25:00|9466.3|9456.3|9470.4|9460.4|9477.9|9463.4|9466|9456|95
1746725400000|2025-05-08 17:30:00|9470.6|9460.6|9471.8|9461.8|9471.9|9461.9|9467.6|9457.6|47
1746725700000|2025-05-08 17:35:00|9471.5|9461.5|9467.5|9457.5|9472.3|9462.3|9467.5|9457.5|31
1746726000000|2025-05-08 17:40:00|9467|9457|9463.6|9453.6|9467|9457|9461.5|9451.5|37
1746726300000|2025-05-08 17:45:00|9463.3|9453.3|9471.6|9461.6|9473.9|9463.9|9463.3|9453.3|45
1746726600000|2025-05-08 17:50:00|9471.8|9461.8|9478.1|9468.1|9482.9|9468.1|9469.3|9459.3|41
1746726900000|2025-05-08 17:55:00|9477.6|9467.6|9476.9|9454.9|9483.6|9467.6|9476.9|9454.9|9
1746748800000|2025-05-09 00:00:00|9465.3|9445.3|9468.5|9458.5|9474.4|9459.5|9465.3|9445.3|62
1746749100000|2025-05-09 00:05:00|9468.8|9458.8|9452.5|9442.5|9469|9459|9452.5|9442.5|97
1746749400000|2025-05-09 00:10:00|9452.8|9442.8|9438.1|9428.1|9452.9|9442.9|9438.1|9428.1|71
1746749700000|2025-05-09 00:15:00|9437.9|9427.9|9442.6|9432.6|9447.9|9433|9436.8|9425.9|98
1746750000000|2025-05-09 00:20:00|9443.4|9433.4|9440|9430|9443.9|9433.9|9437.8|9421.9|95
1746750300000|2025-05-09 00:25:00|9439.8|9429.8|9442|9432|9446.5|9435.5|9438.8|9426.5|75
1746750600000|2025-05-09 00:30:00|9441.8|9431.8|9446.5|9436.5|9446.5|9436.5|9441.8|9431.8|70
1746750900000|2025-05-09 00:35:00|9446.8|9436.8|9452.8|9442.8|9453.3|9443.3|9446.8|9432.5|41
1746751200000|2025-05-09 00:40:00|9453|9443|9448.8|9438.8|9454.3|9444.3|9448.5|9438.5|79
1746751500000|2025-05-09 00:45:00|9449|9439|9450.5|9440.5|9452.1|9441.5|9445.4|9430.9|115
1746751800000|2025-05-09 00:50:00|9450.3|9440.3|9451|9441|9458.8|9444.5|9447.5|9437.5|185
1746752100000|2025-05-09 00:55:00|9451.3|9441.3|9459.3|9439.3|9461.8|9447.5|9450.8|9435.5|114
1746752400000|2025-05-09 01:00:00|9459.5|9439.5|9439.5|9429.5|9460|9440|9439|9428.3|390
1746752700000|2025-05-09 01:05:00|9439.8|9429.8|9440|9430|9441.3|9431.3|9437|9427|302
1746753000000|2025-05-09 01:10:00|9439.3|9429.3|9431.3|9421.3|9439.8|9429.8|9429.3|9419.3|219
1746753300000|2025-05-09 01:15:00|9431.5|9421.5|9423|9413|9433.8|9423.8|9421.5|9411.5|329
1746753600000|2025-05-09 01:20:00|9423.3|9413.3|9426|9416|9428.3|9418.3|9420.8|9410.8|304
1746753900000|2025-05-09 01:25:00|9426.3|9416.3|9413.3|9403.3|9426.5|9416.5|9409|9399|356
1746754200000|2025-05-09 01:30:00|9413|9403|9412|9402|9421|9411|9411.8|9401.8|356
1746754500000|2025-05-09 01:35:00|9411.5|9401.5|9394.5|9384.5|9412|9402|9390.8|9380.8|670
1746754800000|2025-05-09 01:40:00|9394.4|9384.4|9397.8|9387.8|9408.3|9395.5|9388.8|9378.8|518
1746755100000|2025-05-09 01:45:00|9397.5|9387.5|9392.8|9382.8|9399.8|9388.5|9387.3|9377.3|353
1746755400000|2025-05-09 01:50:00|9392.5|9382.5|9387|9377|9396.9|9386|9386.3|9376.3|408
1746755700000|2025-05-09 01:55:00|9387.3|9377.3|9375|9365|9393.3|9383.3|9372.5|9361.1|381
1746756000000|2025-05-09 02:00:00|9374.8|9364.8|9375|9365|9383.5|9368.8|9371.8|9357.4|434
1746756300000|2025-05-09 02:05:00|9374.5|9364.5|9379.3|9369.3|9383.1|9372|9372.3|9362.1|377
1746756600000|2025-05-09 02:10:00|9379.5|9369.5|9373.3|9363.3|9379.5|9369.5|9369.8|9357.6|295
1746756900000|2025-05-09 02:15:00|9373.5|9363.5|9377.3|9367.3|9383.8|9370.3|9371.8|9361.8|281
1746757200000|2025-05-09 02:20:00|9377.5|9367.5|9379.5|9369.5|9382.8|9372.8|9372.3|9362.3|319
1746757500000|2025-05-09 02:25:00|9379.3|9369.3|9373.8|9363.8|9380.8|9370.8|9372.8|9362.8|217
1746757800000|2025-05-09 02:30:00|9374|9364|9387|9377|9388.5|9378.5|9372.3|9362.3|396
1746758100000|2025-05-09 02:35:00|9386.5|9376.5|9389|9379|9394.3|9382.3|9383.3|9372.4|398
1746758400000|2025-05-09 02:40:00|9389.3|9379.3|9392.5|9382.5|9401.1|9389.3|9389|9379|326
1746758700000|2025-05-09 02:45:00|9392.8|9382.8|9391.5|9381.5|9397.5|9384|9389.5|9377.5|297
1746759000000|2025-05-09 02:50:00|9391.8|9381.8|9391.8|9381.8|9394.3|9384.3|9388.5|9378.5|317
1746759300000|2025-05-09 02:55:00|9392.3|9382.3|9397.8|9387.8|9401|9389.3|9391|9381|310
1746759600000|2025-05-09 03:00:00|9398.3|9388.3|9396.8|9386.8|9399.8|9389.8|9394.3|9384.3|399
1746759900000|2025-05-09 03:05:00|9396.5|9386.5|9400|9390|9402.8|9392.8|9395.8|9385.8|327
1746760200000|2025-05-09 03:10:00|9400.3|9390.3|9399.3|9389.3|9402.3|9392.3|9396.5|9386.5|330
1746760500000|2025-05-09 03:15:00|9398.5|9388.5|9399.5|9389.5|9404|9392.8|9397.8|9384|206
1746760800000|2025-05-09 03:20:00|9399.3|9389.3|9404.8|9394.8|9408.5|9395.3|9399.3|9388.5|234
1746761100000|2025-05-09 03:25:00|9403.8|9393.8|9403.8|9383.8|9405|9393.8|9396|9381.8|265
1746761400000|2025-05-09 03:30:00|9403.5|9383.5|9414.3|9404.3|9415.3|9405.3|9400.8|9380.8|132
1746761700000|2025-05-09 03:35:00|9414.5|9404.5|9415.5|9405.5|9417.3|9407.3|9414.5|9404.5|93
1746762000000|2025-05-09 03:40:00|9415.3|9405.3|9409|9399|9416.8|9406.8|9407.3|9397.3|82
1746762300000|2025-05-09 03:45:00|9409.3|9399.3|9411.5|9401.5|9414|9404|9408.5|9393.1|97
1746762600000|2025-05-09 03:50:00|9412.3|9402.3|9405.8|9395.8|9412.3|9402.3|9404.5|9391.4|96
1746762900000|2025-05-09 03:55:00|9405.5|9395.5|9404.8|9394.8|9405.5|9395.5|9401.8|9391.8|81
1746763200000|2025-05-09 04:00:00|9405|9395|9403.8|9393.8|9407.5|9397.5|9403.5|9393.5|77
1746763500000|2025-05-09 04:05:00|9403.5|9393.5|9397|9387|9404.3|9394.3|9397|9387|53
1746763800000|2025-05-09 04:10:00|9398|9388|9400.3|9390.3|9401.8|9391.8|9396.5|9386.5|62
1746764100000|2025-05-09 04:15:00|9400.5|9390.5|9401.3|9391.3|9402.3|9392.3|9396.3|9386.3|43
1746764400000|2025-05-09 04:20:00|9402.5|9392.5|9395.8|9385.8|9404.3|9394.3|9395.8|9385.8|27
1746764700000|2025-05-09 04:25:00|9395.5|9385.5|9397.8|9387.8|9398|9388|9393.8|9383.8|60
1746765000000|2025-05-09 04:30:00|9398|9388|9397.8|9387.8|9398.5|9388.5|9394|9384|86
1746765300000|2025-05-09 04:35:00|9397.5|9387.5|9404.8|9394.8|9405|9395|9392.3|9382.3|82
1746765600000|2025-05-09 04:40:00|9404.5|9394.5|9402.8|9392.8|9405|9395|9399.8|9389.8|96
1746765900000|2025-05-09 04:45:00|9402.5|9392.5|9408|9398|9409|9399|9401.8|9391.8|105
1746766200000|2025-05-09 04:50:00|9408.3|9398.3|9413.3|9403.3|9413.3|9403.3|9406.8|9396.8|98
1746766500000|2025-05-09 04:55:00|9413|9403|9424.3|9414.3|9424.5|9414.5|9412.8|9402.8|169
1746766800000|2025-05-09 05:00:00|9424|9414|9402.8|9392.8|9424|9414|9401.5|9391.5|113
1746767100000|2025-05-09 05:05:00|9401|9391|9399|9389|9411.3|9397.5|9394.8|9381.8|61
1746767400000|2025-05-09 05:10:00|9399.5|9389.5|9395|9385|9406.5|9393|9393.3|9383.3|107
1746767700000|2025-05-09 05:15:00|9394.8|9384.8|9395|9385|9401.6|9389.9|9394|9380.5|61
1746768000000|2025-05-09 05:20:00|9394.8|9384.8|9396.8|9386.8|9399.5|9389.5|9391.5|9381.5|145
1746768300000|2025-05-09 05:25:00|9398|9388|9406.8|9386.8|9409.5|9395.5|9398|9385.5|142
1746768600000|2025-05-09 05:30:00|9407.3|9387.3|9399.5|9389.5|9408|9395|9396.3|9381|355
1746768900000|2025-05-09 05:35:00|9399.3|9389.3|9401.5|9391.5|9401.5|9391.5|9394.3|9384.3|236
1746769200000|2025-05-09 05:40:00|9401.3|9391.3|9412.5|9402.5|9413.5|9403.5|9400.8|9390.8|253
1746769500000|2025-05-09 05:45:00|9412|9402|9399.8|9389.8|9413.3|9403.3|9399.5|9389.5|264
1746769800000|2025-05-09 05:50:00|9400|9390|9398.5|9388.5|9401.6|9391.3|9393.6|9381.6|204
1746770100000|2025-05-09 05:55:00|9398.8|9388.8|9405|9395|9406.8|9396.8|9398.5|9388.5|309
1746770400000|2025-05-09 06:00:00|9405.3|9395.3|9401.8|9391.8|9409.5|9399.5|9401.3|9391.3|329
1746770700000|2025-05-09 06:05:00|9401.5|9391.5|9402.5|9392.5|9406.1|9395.8|9399.5|9386.1|251
1746771000000|2025-05-09 06:10:00|9402.8|9392.8|9401.5|9391.5|9410.4|9396.3|9398.5|9386.6|249
1746771300000|2025-05-09 06:15:00|9401.3|9391.3|9398.8|9388.8|9403|9393|9397.8|9387.8|228
1746771600000|2025-05-09 06:20:00|9399|9389|9381.5|9371.5|9399.5|9389.5|9381|9371|265
1746771900000|2025-05-09 06:25:00|9381|9371|9374.5|9364.5|9385.3|9372.3|9373.3|9357.9|279
1746772200000|2025-05-09 06:30:00|9374.8|9364.8|9368.8|9358.8|9379.5|9368|9368.5|9357|242
1746772500000|2025-05-09 06:35:00|9369|9359|9363|9353|9369.4|9359|9360.5|9346.8|227
1746772800000|2025-05-09 06:40:00|9362.8|9352.8|9361.5|9351.5|9368.5|9355.5|9360.8|9348|208
1746773100000|2025-05-09 06:45:00|9361.3|9351.3|9370.3|9360.3|9373.3|9363.3|9361.3|9351.3|241
1746773400000|2025-05-09 06:50:00|9370.5|9360.5|9372.8|9362.8|9386|9371.3|9370|9360|212
1746773700000|2025-05-09 06:55:00|9372.5|9362.5|9377.1|9357.1|9379.1|9367.1|9368.9|9356.6|259
1746774000000|2025-05-09 07:00:00|9378.1|9358.1|9359.6|9349.6|9378.1|9358.1|9346.4|9336.4|268
1746774300000|2025-05-09 07:05:00|9360.1|9350.1|9364.9|9354.9|9378.6|9368.6|9357.6|9347.6|306
1746774600000|2025-05-09 07:10:00|9364.6|9354.6|9368.1|9358.1|9376.9|9365.9|9364.6|9354.6|186
1746774900000|2025-05-09 07:15:00|9368.6|9358.6|9373.6|9363.6|9375.6|9365.6|9367.4|9357.4|199
1746775200000|2025-05-09 07:20:00|9373.9|9363.9|9385.1|9375.1|9391.4|9381.4|9373.9|9363.9|208
1746775500000|2025-05-09 07:25:00|9385.6|9375.6|9382.6|9372.6|9386.4|9376.4|9377.6|9367.6|212
1746775800000|2025-05-09 07:30:00|9382.9|9372.9|9411.6|9401.6|9417.9|9407.9|9382.9|9372.9|307
1746776100000|2025-05-09 07:35:00|9411.4|9401.4|9439.6|9419.6|9467.4|9447.4|9407|9397|560
1746776400000|2025-05-09 07:40:00|9439.9|9419.9|9464.1|9454.1|9464.8|9454.8|9429.3|9413.4|428
1746776700000|2025-05-09 07:45:00|9464.4|9454.4|9462.1|9452.1|9465.9|9455.9|9437.3|9427.3|345
1746777000000|2025-05-09 07:50:00|9462.4|9452.4|9444.9|9434.9|9468.5|9458.5|9441.9|9431.9|293
1746777300000|2025-05-09 07:55:00|9444.8|9434.8|9443.6|9433.6|9448.6|9438.6|9441.6|9431.6|199
1746777600000|2025-05-09 08:00:00|9443.4|9433.4|9437.4|9427.4|9444.6|9434.6|9432|9420.5|269
1746777900000|2025-05-09 08:05:00|9436.4|9426.4|9435.6|9425.6|9437.6|9427.6|9433.6|9423.6|106
1746778200000|2025-05-09 08:10:00|9435.4|9425.4|9438.4|9428.4|9438.9|9428.9|9429.1|9419.1|182
1746778500000|2025-05-09 08:15:00|9438.1|9428.1|9430.9|9420.9|9438.1|9428.1|9429.9|9419.9|199
1746778800000|2025-05-09 08:20:00|9430.6|9420.6|9432.9|9422.9|9434.1|9424.1|9426.1|9416.1|183
1746779100000|2025-05-09 08:25:00|9433.1|9423.1|9436.1|9426.1|9445.6|9435.6|9433.1|9423.1|185
1746779400000|2025-05-09 08:30:00|9435.9|9425.9|9436.1|9426.1|9442.1|9432.1|9435.4|9425.4|152
1746779700000|2025-05-09 08:35:00|9436.4|9426.4|9429.1|9419.1|9436.9|9426.9|9427.1|9417.1|195
1746780000000|2025-05-09 08:40:00|9429.4|9419.4|9430.6|9420.6|9434.9|9424.9|9428.9|9418.9|154
1746780300000|2025-05-09 08:45:00|9430.4|9420.4|9433.4|9423.4|9436.1|9426.1|9429.9|9419.9|142
1746780600000|2025-05-09 08:50:00|9433.1|9423.1|9431.1|9421.1|9435.1|9425.1|9430.8|9420.8|139
1746780900000|2025-05-09 08:55:00|9431.4|9421.4|9433.1|9423.1|9434.6|9424.6|9429.6|9419.6|171
1746781200000|2025-05-09 09:00:00|9432.9|9422.9|9437.6|9427.6|9437.9|9427.9|9432.9|9422.9|102
1746781500000|2025-05-09 09:05:00|9438.6|9428.6|9435.6|9425.6|9440.6|9430.6|9433.9|9423.9|152
1746781800000|2025-05-09 09:10:00|9435.9|9425.9|9448.4|9438.4|9448.6|9438.6|9433.4|9423.4|133
1746782100000|2025-05-09 09:15:00|9448.9|9438.9|9450.1|9440.1|9451.9|9441.9|9448.6|9438.6|123
1746782400000|2025-05-09 09:20:00|9450.4|9440.4|9452.9|9442.9|9453.9|9443.9|9450.1|9440.1|120
1746782700000|2025-05-09 09:25:00|9452.6|9442.6|9450.6|9440.6|9453.6|9443.6|9448.6|9438.6|124
1746783000000|2025-05-09 09:30:00|9450.9|9440.9|9453.1|9443.1|9453.1|9443.1|9445.9|9435.9|165
1746783300000|2025-05-09 09:35:00|9452.9|9442.9|9448.6|9438.6|9453.9|9443.9|9446.9|9436.9|117
1746783600000|2025-05-09 09:40:00|9447.6|9437.6|9453.9|9443.9|9453.9|9443.9|9447.1|9437.1|109
1746783900000|2025-05-09 09:45:00|9454.1|9444.1|9453.1|9443.1|9459.1|9449.1|9453.1|9443.1|146
1746784200000|2025-05-09 09:50:00|9452.6|9442.6|9450.9|9440.9|9456.4|9446.4|9449.9|9439.9|123
1746784500000|2025-05-09 09:55:00|9451.4|9441.4|9449.1|9439.1|9451.4|9441.4|9447.1|9437.1|109
1746784800000|2025-05-09 10:00:00|9449.4|9439.4|9442.1|9432.1|9450.6|9440.6|9440.9|9429.9|116
1746785100000|2025-05-09 10:05:00|9442.9|9432.9|9446.1|9436.1|9446.1|9436.1|9433.6|9423.6|116
1746785400000|2025-05-09 10:10:00|9446.4|9436.4|9448.6|9438.6|9452.4|9442.4|9443.1|9433.1|153
1746785700000|2025-05-09 10:15:00|9448.9|9438.9|9453.9|9443.9|9453.9|9443.9|9448.6|9438.6|66
1746786000000|2025-05-09 10:20:00|9453.6|9443.6|9452.6|9442.6|9454.1|9444.1|9448.4|9438.4|147
1746786300000|2025-05-09 10:25:00|9452.1|9442.1|9452.6|9442.6|9454.1|9444.1|9449.6|9439.6|86
1746786600000|2025-05-09 10:30:00|9452.9|9442.9|9451.9|9441.9|9456.6|9446.6|9449.6|9439.6|139
1746786900000|2025-05-09 10:35:00|9451.6|9441.6|9457.9|9447.9|9457.9|9447.9|9450.1|9440.1|116
1746787200000|2025-05-09 10:40:00|9457.6|9447.6|9459.6|9449.6|9459.6|9449.6|9454.4|9444.4|104
1746787500000|2025-05-09 10:45:00|9459.4|9449.4|9467.9|9457.9|9469.6|9459.6|9457.4|9447.4|127
1746787800000|2025-05-09 10:50:00|9467.6|9457.6|9465.6|9455.6|9470.9|9460.9|9463.6|9453.6|109
1746788100000|2025-05-09 10:55:00|9465.9|9455.9|9456.6|9446.6|9466.9|9456.9|9456.1|9446.1|122
1746788400000|2025-05-09 11:00:00|9457.1|9447.1|9455.1|9445.1|9458.9|9448.9|9450.4|9440.4|176
1746788700000|2025-05-09 11:05:00|9455.4|9445.4|9464.1|9454.1|9466.6|9456.6|9455.4|9445.4|142
1746789000000|2025-05-09 11:10:00|9462.9|9452.9|9464.9|9454.9|9466.9|9456.9|9458.4|9448.4|130
1746789300000|2025-05-09 11:15:00|9465.1|9455.1|9467.1|9457.1|9467.6|9457.6|9461.4|9451.4|105
1746789600000|2025-05-09 11:20:00|9466.9|9456.9|9460.6|9450.6|9467.9|9457.9|9460.1|9450.1|122
1746789900000|2025-05-09 11:25:00|9460.1|9450.1|9432.5|9422.5|9469.1|9459.1|9429|9409.6|320
1746790200000|2025-05-09 11:30:00|9432.8|9422.8|9445.9|9435.9|9457.4|9447.4|9432.8|9422.8|301
1746790500000|2025-05-09 11:35:00|9446.1|9436.1|9437.6|9427.6|9446.4|9436.4|9432.4|9422.4|220
1746790800000|2025-05-09 11:40:00|9437.9|9427.9|9438.6|9428.6|9444.1|9434.1|9436.1|9426.1|232
1746791100000|2025-05-09 11:45:00|9438.9|9428.9|9448.6|9438.6|9452.9|9442.9|9436.4|9426.4|209
1746791400000|2025-05-09 11:50:00|9448.9|9438.9|9453.4|9443.4|9454.6|9444.6|9444.9|9434.9|194
1746791700000|2025-05-09 11:55:00|9453.6|9443.6|9450.4|9440.4|9455.9|9445.9|9443.6|9433.6|205
1746792000000|2025-05-09 12:00:00|9450.6|9440.6|9448.4|9438.4|9455.6|9445.6|9443.6|9433.6|196
1746792300000|2025-05-09 12:05:00|9449.1|9439.1|9452.4|9442.4|9453.4|9443.4|9444.9|9434.9|154
1746792600000|2025-05-09 12:10:00|9452.1|9442.1|9440.4|9430.4|9452.1|9442.1|9436.6|9426.6|184
1746792900000|2025-05-09 12:15:00|9440.6|9430.6|9440.9|9430.9|9441.9|9431.9|9437.6|9427.6|179
1746793200000|2025-05-09 12:20:00|9440.4|9430.4|9443.6|9433.6|9446.4|9436.4|9434.1|9424.1|198
1746793500000|2025-05-09 12:25:00|9443.4|9433.4|9443.6|9433.6|9448.9|9438.9|9440.1|9430.1|287
1746793800000|2025-05-09 12:30:00|9443.4|9433.4|9437.4|9427.4|9443.4|9433.4|9435.6|9425.6|232
1746794100000|2025-05-09 12:35:00|9437.6|9427.6|9438.1|9428.1|9442.1|9432.1|9435.9|9425.9|153
1746794400000|2025-05-09 12:40:00|9438.4|9428.4|9445.6|9435.6|9447.6|9437.6|9436.6|9426.6|177
1746794700000|2025-05-09 12:45:00|9445.4|9435.4|9444.9|9434.9|9448.4|9438.4|9443.1|9433.1|131
1746795000000|2025-05-09 12:50:00|9444.6|9434.6|9447.9|9437.9|9452.1|9442.1|9442.1|9432.1|247
1746795300000|2025-05-09 12:55:00|9448.1|9438.1|9451.9|9441.9|9455.1|9445.1|9446.4|9436.4|253
1746795600000|2025-05-09 13:00:00|9451.6|9441.6|9443.6|9433.6|9451.6|9441.6|9438.6|9428.6|509
1746795900000|2025-05-09 13:05:00|9443.4|9433.4|9451.9|9441.9|9456.1|9446.1|9442.1|9432.1|364
1746796200000|2025-05-09 13:10:00|9451.6|9441.6|9457.6|9447.6|9458.4|9448.4|9445.9|9435.9|332
1746796500000|2025-05-09 13:15:00|9457.9|9447.9|9458.6|9448.6|9462.9|9452.9|9451.6|9441.6|355
1746796800000|2025-05-09 13:20:00|9458.9|9448.9|9468.4|9458.4|9473.4|9463.4|9457.4|9447.4|358
1746797100000|2025-05-09 13:25:00|9468.9|9458.9|9469.1|9459.1|9473.8|9463.8|9465.9|9455.9|345
1746797400000|2025-05-09 13:30:00|9468.6|9458.6|9473.4|9463.4|9473.4|9463.4|9458.4|9448.4|444
1746797700000|2025-05-09 13:35:00|9473.6|9463.6|9474.1|9464.1|9482.1|9472.1|9470.4|9460.4|406
1746798000000|2025-05-09 13:40:00|9473.9|9463.9|9468.6|9458.6|9476.1|9466.1|9462.9|9452.9|389
1746798300000|2025-05-09 13:45:00|9469.1|9459.1|9474.6|9464.6|9476.1|9466.1|9468.6|9458.6|290
1746798600000|2025-05-09 13:50:00|9474.4|9464.4|9475.1|9465.1|9481.9|9471.9|9466.6|9456.6|317
1746798900000|2025-05-09 13:55:00|9474.6|9464.6|9476.6|9466.6|9477.9|9467.9|9467.4|9457.4|335
1746799200000|2025-05-09 14:00:00|9476.9|9466.9|9478.6|9468.6|9478.6|9468.6|9472.6|9462.6|315
1746799500000|2025-05-09 14:05:00|9478.4|9468.4|9476.1|9466.1|9483.1|9473.1|9474.4|9464.4|340
1746799800000|2025-05-09 14:10:00|9476.4|9466.4|9470.6|9460.6|9480.4|9470.4|9468.6|9458.6|261
1746800100000|2025-05-09 14:15:00|9470.4|9460.4|9464.6|9454.6|9470.4|9460.4|9463.9|9453.9|322
1746800400000|2025-05-09 14:20:00|9464.9|9454.9|9466.9|9456.9|9468.4|9458.4|9460.6|9450.6|214
1746800700000|2025-05-09 14:25:00|9467.1|9457.1|9467.4|9457.4|9474.9|9464.9|9465.6|9455.6|314
1746801000000|2025-05-09 14:30:00|9467.1|9457.1|9458.1|9448.1|9467.1|9457.1|9456.1|9446.1|325
1746801300000|2025-05-09 14:35:00|9458.4|9448.4|9451.9|9441.9|9461.4|9451.4|9450.6|9440.6|284
1746801600000|2025-05-09 14:40:00|9451.1|9441.1|9451.1|9441.1|9455.6|9445.6|9445.9|9435.9|255
1746801900000|2025-05-09 14:45:00|9450.9|9440.9|9456.6|9446.6|9457.4|9447.4|9446.9|9436.9|254
1746802200000|2025-05-09 14:50:00|9456.9|9446.9|9450.1|9440.1|9457.6|9447.6|9448.9|9438.9|225
1746802500000|2025-05-09 14:55:00|9450.4|9440.4|9450.9|9440.9|9453.4|9443.4|9448.4|9438.4|294
1746802800000|2025-05-09 15:00:00|9450.6|9440.6|9453.1|9443.1|9455.1|9445.1|9445.9|9435.9|309
1746803100000|2025-05-09 15:05:00|9452.9|9442.9|9448.1|9438.1|9455.6|9445.6|9447.6|9437.6|214
1746803400000|2025-05-09 15:10:00|9448.4|9438.4|9451.6|9441.6|9455.4|9445.4|9446.9|9436.9|257
1746803700000|2025-05-09 15:15:00|9451.9|9441.9|9456.1|9446.1|9456.4|9446.4|9451.6|9441.6|197
1746804000000|2025-05-09 15:20:00|9456.4|9446.4|9443.9|9433.9|9459.6|9449.6|9442.4|9432.4|262
1746804300000|2025-05-09 15:25:00|9444.1|9434.1|9448.9|9438.9|9449.4|9439.4|9443.9|9433.9|253
1746804600000|2025-05-09 15:30:00|9448.6|9438.6|9451.1|9441.1|9453.9|9443.9|9448.6|9438.6|207
1746804900000|2025-05-09 15:35:00|9450.9|9440.9|9448.1|9438.1|9453.1|9443.1|9444.6|9434.6|199
1746805200000|2025-05-09 15:40:00|9447.9|9437.9|9450.6|9440.6|9459.5|9445.9|9441.6|9431.6|229
1746805500000|2025-05-09 15:45:00|9450.4|9440.4|9448.4|9438.4|9458.9|9448.9|9445.4|9435.4|203
1746805800000|2025-05-09 15:50:00|9449.9|9439.9|9452.1|9442.1|9455.1|9445.1|9449.6|9439.6|131
1746806100000|2025-05-09 15:55:00|9452.4|9442.4|9454.1|9444.1|9457.9|9447.9|9451.6|9441.6|142
1746806400000|2025-05-09 16:00:00|9454.4|9444.4|9453.9|9443.9|9457.4|9447.4|9452.6|9442.6|111
1746806700000|2025-05-09 16:05:00|9453.4|9443.4|9461.1|9451.1|9461.6|9451.6|9452.1|9442.1|119
1746807000000|2025-05-09 16:10:00|9460.9|9450.9|9462.4|9452.4|9462.9|9452.9|9458.9|9448.9|75
1746807300000|2025-05-09 16:15:00|9462.1|9452.1|9458.6|9448.6|9465.4|9455.4|9454.4|9444.4|88
1746807600000|2025-05-09 16:20:00|9461.9|9441.9|9457.1|9447.1|9461.9|9447.1|9452.1|9441.9|83
1746807900000|2025-05-09 16:25:00|9456.9|9446.9|9448.9|9438.9|9457.1|9447.1|9447.6|9434|67
1746808200000|2025-05-09 16:30:00|9448.6|9438.6|9443.6|9433.6|9449.4|9439.4|9443.4|9433.4|116
1746808500000|2025-05-09 16:35:00|9444.4|9434.4|9439.9|9429.9|9448.9|9438.9|9439.9|9429.9|124
1746808800000|2025-05-09 16:40:00|9439.6|9429.6|9437.6|9427.6|9441.4|9431.4|9436.6|9426.6|126
1746809100000|2025-05-09 16:45:00|9437.4|9427.4|9447.4|9437.4|9449.1|9439.1|9435.9|9425.9|186
1746809400000|2025-05-09 16:50:00|9447.9|9437.9|9442.6|9432.6|9448.4|9438.4|9439.9|9429.9|82
1746809700000|2025-05-09 16:55:00|9443.1|9433.1|9441.4|9431.4|9447.4|9437.4|9439.9|9429.9|123
1746810000000|2025-05-09 17:00:00|9441.3|9431.3|9445.5|9435.5|9452.4|9439.1|9439.8|9429.8|97
1746810300000|2025-05-09 17:05:00|9445.6|9435.6|9443.5|9433.5|9446.5|9436.5|9443.5|9433.5|42
1746810600000|2025-05-09 17:10:00|9443.8|9433.8|9449.9|9439.9|9450.3|9440.3|9443.3|9433.3|75
1746810900000|2025-05-09 17:15:00|9450.1|9440.1|9450.6|9440.6|9451.6|9441.6|9448.8|9438.8|37
1746811200000|2025-05-09 17:20:00|9450.9|9440.9|9459.6|9449.6|9461|9451|9450.9|9440.9|43
1746811500000|2025-05-09 17:25:00|9459.9|9449.9|9461.6|9451.6|9462.5|9452.5|9459.9|9449.9|11
1746811800000|2025-05-09 17:30:00|9461.5|9451.5|9460.8|9450.8|9470.8|9456|9460.1|9450.1|44
1746812100000|2025-05-09 17:35:00|9460.5|9450.5|9459.3|9449.3|9460.8|9450.8|9458.8|9448.8|11
1746812400000|2025-05-09 17:40:00|9459.4|9449.4|9457.5|9447.5|9459.5|9449.5|9457|9447|20
1746812700000|2025-05-09 17:45:00|9457.3|9447.3|9455.9|9445.9|9457.9|9447.9|9452.5|9442.5|31
1746813000000|2025-05-09 17:50:00|9455.4|9445.4|9448.5|9428.5|9455.4|9445.4|9444.4|9428.4|59
1746813300000|2025-05-09 17:55:00|9447.8|9427.8|9447.6|9425.6|9448.1|9432|9440.4|9424.9|13
1747008000000|2025-05-12 00:00:00|9492.6|9472.6|9499.8|9479.8|9500.4|9480.4|9487.3|9472.6|98
1747008300000|2025-05-12 00:05:00|9499.4|9479.4|9498.5|9478.5|9500.6|9480.6|9493.6|9473.6|42
1747008600000|2025-05-12 00:10:00|9498.8|9478.8|9501.1|9481.1|9501.1|9481.1|9489.9|9469.9|246
1747008900000|2025-05-12 00:15:00|9500.9|9480.9|9501.4|9481.4|9508.4|9488.4|9500.9|9480.9|164
1747009200000|2025-05-12 00:20:00|9501|9481|9490|9470|9501.6|9481.6|9487.8|9467.8|201
1747009500000|2025-05-12 00:25:00|9490.3|9470.3|9497.8|9477.8|9497.8|9477.8|9489.1|9469.1|137
1747009800000|2025-05-12 00:30:00|9497.3|9477.3|9498.1|9478.1|9500.9|9480.9|9493.4|9473.4|150
1747010100000|2025-05-12 00:35:00|9497.9|9477.9|9507|9487|9507|9487|9491.4|9471.4|113
1747010400000|2025-05-12 00:40:00|9508.1|9488.1|9502.1|9482.1|9508.1|9488.1|9502.1|9482.1|81
1747010700000|2025-05-12 00:45:00|9502.4|9482.4|9507.6|9487.6|9508.1|9488.1|9499.4|9479.4|140
1747011000000|2025-05-12 00:50:00|9506.4|9486.4|9504|9484|9508.9|9488.9|9501|9481|121
1747011300000|2025-05-12 00:55:00|9503.6|9483.6|9504.5|9484.5|9507.5|9487.5|9501.4|9481.4|109
1747011600000|2025-05-12 01:00:00|9504.8|9484.8|9519.1|9499.1|9519.6|9499.6|9500|9480|481
1747011900000|2025-05-12 01:05:00|9519.4|9499.4|9520.8|9500.8|9526.3|9506.3|9513.6|9493.6|422
1747012200000|2025-05-12 01:10:00|9521|9501|9505.1|9485.1|9523.1|9503.1|9502.6|9482.6|435
1747012500000|2025-05-12 01:15:00|9505.4|9485.4|9504.1|9484.1|9513.9|9493.9|9500.9|9480.9|387
1747012800000|2025-05-12 01:20:00|9503.9|9483.9|9499.9|9479.9|9503.9|9483.9|9494.5|9474.5|324
1747013100000|2025-05-12 01:25:00|9499.6|9479.6|9492.9|9472.9|9500|9480|9492.6|9472.6|299
1747013400000|2025-05-12 01:30:00|9492.4|9472.4|9493|9473|9498.8|9478.8|9487.4|9467.4|462
1747013700000|2025-05-12 01:35:00|9493.3|9473.3|9485.4|9465.4|9497.1|9477.1|9483.6|9463.6|419
1747014000000|2025-05-12 01:40:00|9485.6|9465.6|9480.4|9460.4|9488.1|9468.1|9479.6|9459.6|465
1747014300000|2025-05-12 01:45:00|9480.6|9460.6|9468.4|9448.4|9484|9464|9461.1|9441.1|418
1747014600000|2025-05-12 01:50:00|9468.6|9448.6|9475.3|9455.3|9475.3|9455.3|9465.1|9445.1|376
1747014900000|2025-05-12 01:55:00|9475.6|9455.6|9478.4|9458.4|9481.1|9461.1|9474.4|9454.4|368
1747015200000|2025-05-12 02:00:00|9478.6|9458.6|9492.4|9472.4|9499.4|9479.4|9478.6|9458.6|364
1747015500000|2025-05-12 02:05:00|9492.6|9472.6|9504.3|9484.3|9506.9|9486.9|9492.6|9472.6|440
1747015800000|2025-05-12 02:10:00|9503.9|9483.9|9526.3|9506.3|9531.8|9511.8|9502|9482|446
1747016100000|2025-05-12 02:15:00|9525.4|9505.4|9518.6|9498.6|9525.4|9505.4|9516.9|9496.9|320
1747016400000|2025-05-12 02:20:00|9519|9499|9522.8|9502.8|9523.3|9503.3|9517.3|9497.3|157
1747016700000|2025-05-12 02:25:00|9522.5|9502.5|9522.5|9502.5|9523.1|9503.1|9518.6|9498.6|217
1747017000000|2025-05-12 02:30:00|9522.8|9502.8|9510.5|9490.5|9528.4|9508.4|9506.4|9486.4|427
1747017300000|2025-05-12 02:35:00|9510.8|9490.8|9511.3|9491.3|9514.3|9494.3|9504.9|9484.9|296
1747017600000|2025-05-12 02:40:00|9511.1|9491.1|9514.3|9494.3|9518.4|9498.4|9509.4|9489.4|254
1747017900000|2025-05-12 02:45:00|9513.9|9493.9|9510.9|9490.9|9517.1|9497.1|9508.5|9488.5|272
1747018200000|2025-05-12 02:50:00|9511.1|9491.1|9508.8|9488.8|9513.4|9493.4|9508.8|9488.8|208
1747018500000|2025-05-12 02:55:00|9508.6|9488.6|9506.6|9486.6|9510.9|9490.9|9502.5|9482.5|135
1747018800000|2025-05-12 03:00:00|9507.1|9487.1|9514.4|9494.4|9514.9|9494.9|9505.1|9485.1|233
1747019100000|2025-05-12 03:05:00|9514.9|9494.9|9515.4|9495.4|9516.9|9496.9|9512.3|9492.3|158
1747019400000|2025-05-12 03:10:00|9515.1|9495.1|9499.5|9479.5|9515.4|9495.4|9497.8|9477.8|297
1747019700000|2025-05-12 03:15:00|9499.3|9479.3|9496.1|9476.1|9499.3|9479.3|9489.6|9469.6|277
1747020000000|2025-05-12 03:20:00|9495.9|9475.9|9508.1|9488.1|9508.6|9488.6|9495.9|9475.9|237
1747020300000|2025-05-12 03:25:00|9507.9|9487.9|9507|9487|9511.1|9491.1|9506.8|9486.8|203
1747020600000|2025-05-12 03:30:00|9507.5|9487.5|9509.6|9489.6|9511.4|9491.4|9507.1|9487.1|127
1747020900000|2025-05-12 03:35:00|9509.9|9489.9|9516.9|9496.9|9517.4|9497.4|9509.4|9489.4|94
1747021200000|2025-05-12 03:40:00|9516.6|9496.6|9515.6|9495.6|9518.9|9498.9|9512.3|9492.3|98
1747021500000|2025-05-12 03:45:00|9515.9|9495.9|9513|9493|9517.6|9497.6|9512.1|9492.1|70
1747021800000|2025-05-12 03:50:00|9512.8|9492.8|9516.5|9496.5|9517.9|9497.9|9512.8|9492.8|41
1747022100000|2025-05-12 03:55:00|9516.6|9496.6|9518.4|9498.4|9518.6|9498.6|9514.5|9494.5|65
1747022400000|2025-05-12 04:00:00|9518.1|9498.1|9521.4|9501.4|9521.4|9501.4|9515.9|9495.9|77
1747022700000|2025-05-12 04:05:00|9521.6|9501.6|9517.3|9497.3|9522.1|9502.1|9517.3|9497.3|55
1747023000000|2025-05-12 04:10:00|9516.9|9496.9|9516.9|9496.9|9517.6|9497.6|9514.8|9494.8|76
1747023300000|2025-05-12 04:15:00|9516.1|9496.1|9517.6|9497.6|9518.4|9498.4|9511|9491|54
1747023600000|2025-05-12 04:20:00|9517.4|9497.4|9516.9|9496.9|9518.9|9498.9|9516.8|9496.8|58
1747023900000|2025-05-12 04:25:00|9517.1|9497.1|9513.4|9493.4|9517.4|9497.4|9511.4|9491.4|45
1747024200000|2025-05-12 04:30:00|9513.1|9493.1|9510.9|9490.9|9516.9|9496.9|9510.4|9490.4|87
1747024500000|2025-05-12 04:35:00|9510.6|9490.6|9512.6|9492.6|9514|9494|9509.4|9489.4|51
1747024800000|2025-05-12 04:40:00|9512.4|9492.4|9511.9|9491.9|9515.4|9495.4|9508.6|9488.6|106
1747025100000|2025-05-12 04:45:00|9511.4|9491.4|9509.6|9489.6|9512.4|9492.4|9508.4|9488.4|119
1747025400000|2025-05-12 04:50:00|9509.4|9489.4|9511.4|9491.4|9511.4|9491.4|9507.1|9487.1|85
1747025700000|2025-05-12 04:55:00|9510.5|9490.5|9507.6|9487.6|9511.6|9491.6|9507.1|9487.1|46
1747026000000|2025-05-12 05:00:00|9508|9488|9510.4|9490.4|9511|9491|9507|9487|60
1747026300000|2025-05-12 05:05:00|9510.1|9490.1|9509|9489|9510.4|9490.4|9505.5|9485.5|32
1747026600000|2025-05-12 05:10:00|9508.9|9488.9|9501.9|9481.9|9510.1|9490.1|9499.9|9479.9|79
1747026900000|2025-05-12 05:15:00|9501.6|9481.6|9502.4|9482.4|9503.1|9483.1|9499.9|9479.9|47
1747027200000|2025-05-12 05:20:00|9502.1|9482.1|9502.9|9482.9|9502.9|9482.9|9501.3|9481.3|19
1747027500000|2025-05-12 05:25:00|9503.6|9483.6|9501.8|9481.8|9505.6|9485.6|9499.5|9479.5|107
1747027800000|2025-05-12 05:30:00|9502.8|9482.8|9514.4|9494.4|9516.6|9496.6|9502.8|9482.8|228
1747028100000|2025-05-12 05:35:00|9514.9|9494.9|9516.6|9496.6|9517.9|9497.9|9508.4|9488.4|235
1747028400000|2025-05-12 05:40:00|9516.9|9496.9|9522|9502|9522.6|9502.6|9516.4|9496.4|226
1747028700000|2025-05-12 05:45:00|9522.1|9502.1|9529.3|9509.3|9530.6|9510.6|9520.6|9500.6|213
1747029000000|2025-05-12 05:50:00|9529.1|9509.1|9533.6|9513.6|9535.6|9515.6|9528.9|9508.9|198
1747029300000|2025-05-12 05:55:00|9534.1|9514.1|9532.6|9512.6|9534.9|9514.9|9528.3|9508.3|237
1747029600000|2025-05-12 06:00:00|9532.4|9512.4|9532|9512|9534.1|9514.1|9529.6|9509.6|198
1747029900000|2025-05-12 06:05:00|9531.8|9511.8|9531.9|9511.9|9534.6|9514.6|9528.6|9508.6|245
1747030200000|2025-05-12 06:10:00|9532.1|9512.1|9534.4|9514.4|9534.9|9514.9|9529.6|9509.6|342
1747030500000|2025-05-12 06:15:00|9534.1|9514.1|9530.1|9510.1|9534.4|9514.4|9528|9508|271
1747030800000|2025-05-12 06:20:00|9529.9|9509.9|9530.1|9510.1|9531|9511|9523.1|9503.1|248
1747031100000|2025-05-12 06:25:00|9529.9|9509.9|9531.3|9511.3|9534.1|9514.1|9527.8|9507.8|277
1747031400000|2025-05-12 06:30:00|9530.5|9510.5|9526.1|9506.1|9532.4|9512.4|9525.1|9505.1|302
1747031700000|2025-05-12 06:35:00|9526|9506|9529.9|9509.9|9530.4|9510.4|9520.9|9500.9|268
1747032000000|2025-05-12 06:40:00|9529.4|9509.4|9522.9|9502.9|9530.1|9510.1|9520.5|9500.5|270
1747032300000|2025-05-12 06:45:00|9523.1|9503.1|9531.4|9511.4|9531.4|9511.4|9522.8|9502.8|266
1747032600000|2025-05-12 06:50:00|9531.1|9511.1|9538.4|9518.4|9538.9|9518.9|9528.5|9508.5|251
1747032900000|2025-05-12 06:55:00|9537.4|9517.4|9537.6|9517.6|9540.9|9525.8|9528.1|9513.9|276
1747033200000|2025-05-12 07:00:00|9537.4|9517.4|9573.9|9563.9|9583.1|9563.9|9537.1|9517.1|509
1747033500000|2025-05-12 07:05:00|9573.8|9563.8|9570.6|9560.6|9581.4|9571.4|9567.9|9555.9|538
1747033800000|2025-05-12 07:10:00|9570.3|9560.3|9562.9|9552.9|9583.5|9568.8|9549.1|9539.1|474
1747034100000|2025-05-12 07:15:00|9562.8|9552.8|9553.4|9543.4|9566.1|9556.1|9549.5|9539.5|481
1747034400000|2025-05-12 07:20:00|9552.9|9542.9|9560.1|9550.1|9561.8|9551.8|9535.5|9525.5|432
1747034700000|2025-05-12 07:25:00|9559.9|9549.9|9568.8|9558.8|9572.6|9560.4|9543.9|9533.9|528
1747035000000|2025-05-12 07:30:00|9569|9559|9555.1|9545.1|9573.4|9563.4|9544|9534|457
1747035300000|2025-05-12 07:35:00|9554.5|9544.5|9543.1|9533.1|9559.8|9549.8|9538.4|9524.4|470
1747035600000|2025-05-12 07:40:00|9542.4|9532.4|9544.5|9534.5|9548.8|9538.8|9536.4|9526.4|526
1747035900000|2025-05-12 07:45:00|9543.8|9533.8|9553.5|9543.5|9559.1|9549.1|9542.9|9532.9|396
1747036200000|2025-05-12 07:50:00|9553.1|9543.1|9557.6|9547.6|9562|9552|9546.1|9535.8|407
1747036500000|2025-05-12 07:55:00|9557.5|9547.5|9552.8|9542.8|9559.8|9547.6|9546.3|9534.3|409
1747036800000|2025-05-12 08:00:00|9553.4|9543.4|9543.3|9533.3|9555.9|9545.9|9541.5|9531.5|403
1747037100000|2025-05-12 08:05:00|9542.9|9532.9|9497.1|9477.1|9542.9|9532.9|9487.9|9477.1|430
1747037400000|2025-05-12 08:10:00|9495.9|9475.9|9482.9|9472.9|9496|9479.6|9474.3|9462|332
1747037700000|2025-05-12 08:15:00|9482.6|9472.6|9505.6|9495.6|9508|9498|9481|9471|264
1747038000000|2025-05-12 08:20:00|9505.3|9495.3|9503.1|9493.1|9512.8|9502.1|9500.1|9490.1|287
1747038300000|2025-05-12 08:25:00|9503.4|9493.4|9499.9|9489.9|9505|9495|9494.8|9484.8|246
1747038600000|2025-05-12 08:30:00|9500|9490|9502.4|9492.4|9503.6|9493.6|9496.1|9486.1|259
1747038900000|2025-05-12 08:35:00|9502.6|9492.6|9517.1|9507.1|9517.9|9507.9|9501.9|9491.9|301
1747039200000|2025-05-12 08:40:00|9517.4|9507.4|9510.6|9500.6|9518.9|9508.9|9509.1|9499.1|244
1747039500000|2025-05-12 08:45:00|9510.9|9500.9|9515.9|9505.9|9519.3|9509.3|9510.9|9500.9|183
1747039800000|2025-05-12 08:50:00|9516.1|9506.1|9529.3|9519.3|9531.8|9521|9515.6|9505.6|267
1747040100000|2025-05-12 08:55:00|9529|9519|9524.4|9514.4|9535.1|9521.9|9522.6|9512.6|280
1747040400000|2025-05-12 09:00:00|9524.1|9514.1|9526.3|9516.3|9529.4|9519.4|9521.1|9511.1|220
1747040700000|2025-05-12 09:05:00|9526|9516|9525|9515|9528.3|9518.3|9524.4|9514.4|194
1747041000000|2025-05-12 09:10:00|9524.3|9514.3|9515.4|9505.4|9525.9|9515.9|9513.5|9503.5|219
1747041300000|2025-05-12 09:15:00|9515.6|9505.6|9527.6|9517.6|9528.6|9518.6|9515.1|9505.1|225
1747041600000|2025-05-12 09:20:00|9527.8|9517.8|9531.9|9521.9|9532.6|9522.6|9520|9510|219
1747041900000|2025-05-12 09:25:00|9532|9522|9537.8|9527.8|9541.4|9531.4|9531.3|9521.3|201
1747042200000|2025-05-12 09:30:00|9537.6|9527.6|9529.3|9519.3|9537.6|9527.6|9526|9516|231
1747042500000|2025-05-12 09:35:00|9529|9519|9529.1|9519.1|9536.9|9526.9|9526.8|9516.8|181
1747042800000|2025-05-12 09:40:00|9529.4|9519.4|9538|9528|9542|9528.3|9526|9516|187
1747043100000|2025-05-12 09:45:00|9538.3|9528.3|9554.6|9544.6|9555|9545|9538.3|9528.3|162
1747043400000|2025-05-12 09:50:00|9554.4|9544.4|9547.4|9537.4|9557|9547|9547.1|9537.1|141
1747043700000|2025-05-12 09:55:00|9547.6|9537.6|9540.9|9530.9|9549.8|9539.8|9537.5|9527.5|224
1747044000000|2025-05-12 10:00:00|9540.6|9530.6|9542.4|9532.4|9546.6|9536.6|9537.9|9527.9|229
1747044300000|2025-05-12 10:05:00|9541.9|9531.9|9541.3|9531.3|9545.6|9535.6|9536.5|9526.5|147
1747044600000|2025-05-12 10:10:00|9541.1|9531.1|9541.4|9531.4|9547.9|9537.9|9536.9|9526.9|154
1747044900000|2025-05-12 10:15:00|9541.1|9531.1|9548|9538|9550.4|9540.4|9537.9|9527.9|207
1747045200000|2025-05-12 10:20:00|9547.5|9537.5|9537.6|9527.6|9550.1|9540.1|9537|9527|209
1747045500000|2025-05-12 10:25:00|9537.9|9527.9|9536.1|9526.1|9538.8|9528.8|9532.4|9518.6|188
1747045800000|2025-05-12 10:30:00|9535.9|9525.9|9545.3|9535.3|9550.4|9540.4|9532.9|9522.9|228
1747046100000|2025-05-12 10:35:00|9545.1|9535.1|9531|9521|9545.1|9535.1|9529.9|9519.9|213
1747046400000|2025-05-12 10:40:00|9530.8|9520.8|9536.4|9526.4|9539|9529|9524.4|9514.4|239
1747046700000|2025-05-12 10:45:00|9536.1|9526.1|9542.8|9532.8|9543.8|9533.8|9534|9524|238
1747047000000|2025-05-12 10:50:00|9542.4|9532.4|9547.4|9537.4|9549.9|9539.9|9542.1|9532.1|208
1747047300000|2025-05-12 10:55:00|9547.8|9537.8|9545.1|9535.1|9553|9543|9544.9|9534.9|242
1747047600000|2025-05-12 11:00:00|9544.9|9534.9|9559.6|9549.6|9565.8|9555.8|9539.1|9529.1|303
1747047900000|2025-05-12 11:05:00|9559.1|9549.1|9558.4|9548.4|9565.5|9553.5|9553.4|9543.4|243
1747048200000|2025-05-12 11:10:00|9558.5|9548.5|9567.9|9557.9|9571.9|9561.9|9556.9|9546.9|247
1747048500000|2025-05-12 11:15:00|9568.1|9558.1|9567.4|9557.4|9568.3|9558.3|9561.9|9551.9|307
1747048800000|2025-05-12 11:20:00|9567.8|9557.8|9568.1|9558.1|9571.9|9559.3|9562.6|9551.9|159
1747049100000|2025-05-12 11:25:00|9567.9|9557.9|9563.4|9553.4|9568.1|9557.9|9561.1|9548.1|207
1747049400000|2025-05-12 11:30:00|9562.8|9552.8|9552.1|9542.1|9563.6|9552.8|9544.6|9531|209
1747049700000|2025-05-12 11:35:00|9551.8|9541.8|9550|9540|9555.8|9545.8|9546|9531.3|221
1747050000000|2025-05-12 11:40:00|9549.9|9539.9|9561.5|9551.5|9567.3|9552.5|9548.3|9538.3|151
1747050300000|2025-05-12 11:45:00|9561.3|9551.3|9566.3|9556.3|9566.9|9556.9|9560.6|9550.6|169
1747050600000|2025-05-12 11:50:00|9566.1|9556.1|9566.5|9556.5|9572.3|9561.5|9565.8|9550.8|247
1747050900000|2025-05-12 11:55:00|9566.8|9556.8|9561.8|9551.8|9569.3|9559.3|9555.9|9545.9|267
1747051200000|2025-05-12 12:00:00|9561.4|9551.4|9556.1|9546.1|9565.8|9555.8|9553|9543|172
1747051500000|2025-05-12 12:05:00|9556|9546|9558.3|9548.3|9558.6|9548.6|9552.3|9542.3|228
1747051800000|2025-05-12 12:10:00|9558.1|9548.1|9548.8|9538.8|9558.5|9548.5|9540.9|9530.9|207
1747052100000|2025-05-12 12:15:00|9548.5|9538.5|9548.6|9538.6|9553.8|9541.6|9544.6|9531.6|173
1747052400000|2025-05-12 12:20:00|9548.5|9538.5|9539.9|9529.9|9555|9540|9539.6|9525.5|180
1747052700000|2025-05-12 12:25:00|9539.8|9529.8|9541.5|9531.5|9545.5|9532.6|9533.8|9523.8|217
1747053000000|2025-05-12 12:30:00|9541.3|9531.3|9540.9|9530.9|9543|9533|9534.4|9524.4|200
1747053300000|2025-05-12 12:35:00|9540.6|9530.6|9536.6|9526.6|9542.4|9532.4|9530.1|9520.1|267
1747053600000|2025-05-12 12:40:00|9535.9|9525.9|9530|9520|9536.9|9526.9|9526.9|9516.9|241
1747053900000|2025-05-12 12:45:00|9530.4|9520.4|9532.5|9522.5|9541.4|9531.4|9529|9519|233
1747054200000|2025-05-12 12:50:00|9532.3|9522.3|9531.4|9521.4|9542.1|9532.1|9526.6|9516.6|304
1747054500000|2025-05-12 12:55:00|9531.6|9521.6|9537.1|9527.1|9547.1|9534.6|9530.6|9516|240
1747054800000|2025-05-12 13:00:00|9537|9527|9533.4|9523.4|9549.4|9539.4|9523|9513|533
1747055100000|2025-05-12 13:05:00|9533.1|9523.1|9534.8|9524.8|9541.5|9531.5|9532.9|9522.9|448
1747055400000|2025-05-12 13:10:00|9534.5|9524.5|9527|9517|9538.1|9528.1|9527|9517|395
1747055700000|2025-05-12 13:15:00|9526.9|9516.9|9533.8|9523.8|9536|9526|9526|9516|384
1747056000000|2025-05-12 13:20:00|9533.5|9523.5|9522.4|9512.4|9537.6|9527.6|9520.3|9510.3|361
1747056300000|2025-05-12 13:25:00|9521.9|9511.9|9519|9509|9527.3|9517.3|9518|9508|383
1747056600000|2025-05-12 13:30:00|9518.9|9508.9|9524.3|9514.3|9526|9516|9513.5|9503.5|507
1747056900000|2025-05-12 13:35:00|9525|9515|9510|9500|9526.3|9516.3|9507|9497|471
1747057200000|2025-05-12 13:40:00|9510.5|9500.5|9506.1|9496.1|9513.1|9503.1|9500.4|9490.4|399
1747057500000|2025-05-12 13:45:00|9504.3|9494.3|9511.5|9501.5|9515.4|9505.4|9502.1|9492.1|409
1747057800000|2025-05-12 13:50:00|9511.6|9501.6|9503.8|9493.8|9513.4|9503.4|9502.1|9492.1|338
1747058100000|2025-05-12 13:55:00|9503.5|9493.5|9506.4|9496.4|9507.4|9497.4|9496.3|9486.3|343
1747058400000|2025-05-12 14:00:00|9506.6|9496.6|9506|9496|9509|9499|9498.9|9488.9|360
1747058700000|2025-05-12 14:05:00|9506.4|9496.4|9512.6|9502.6|9516.6|9506.6|9505.9|9495.9|400
1747059000000|2025-05-12 14:10:00|9512.4|9502.4|9507.8|9497.8|9515.3|9505.3|9505.9|9495.9|353
1747059300000|2025-05-12 14:15:00|9507.5|9497.5|9519.1|9509.1|9520|9510|9506.9|9496.9|354
1747059600000|2025-05-12 14:20:00|9519.3|9509.3|9507.9|9497.9|9519.3|9509.3|9505.5|9495|313
1747059900000|2025-05-12 14:25:00|9508|9498|9512.6|9502.6|9513|9503|9506.3|9496.3|287
1747060200000|2025-05-12 14:30:00|9512.5|9502.5|9511.1|9501.1|9515.9|9505.9|9507|9497|392
1747060500000|2025-05-12 14:35:00|9510.9|9500.9|9511.4|9501.4|9513.3|9503.3|9505.4|9492.9|361
1747060800000|2025-05-12 14:40:00|9511.6|9501.6|9505.4|9495.4|9514.4|9504.4|9501.1|9487.6|271
1747061100000|2025-05-12 14:45:00|9505.1|9495.1|9500.9|9490.9|9505.4|9495.4|9495.3|9485.3|334
1747061400000|2025-05-12 14:50:00|9500.8|9490.8|9501.1|9491.1|9502.6|9492.6|9495.3|9485.3|271
1747061700000|2025-05-12 14:55:00|9501|9491|9507.9|9497.9|9514.9|9504.9|9499.1|9489.1|386
1747062000000|2025-05-12 15:00:00|9508.3|9498.3|9506.1|9496.1|9515.8|9504.3|9503.1|9493.1|308
1747062300000|2025-05-12 15:05:00|9505.3|9495.3|9514.1|9504.1|9515.1|9505.1|9505.3|9495.3|251
1747062600000|2025-05-12 15:10:00|9513.9|9503.9|9511.5|9501.5|9516.4|9506.4|9508.1|9498.1|232
1747062900000|2025-05-12 15:15:00|9511.8|9501.8|9516.4|9506.4|9522.8|9512.8|9510.8|9500.8|191
1747063200000|2025-05-12 15:20:00|9516.5|9506.5|9517.1|9507.1|9520.6|9510.6|9514.6|9504.6|216
1747063500000|2025-05-12 15:25:00|9517.4|9507.4|9521|9511|9523.3|9513.3|9515.3|9505.3|202
1747063800000|2025-05-12 15:30:00|9521.1|9511.1|9523.1|9513.1|9527.6|9517.6|9518|9506.3|221
1747064100000|2025-05-12 15:35:00|9522.9|9512.9|9516.6|9506.6|9524.5|9512.9|9515.6|9504.5|156
1747064400000|2025-05-12 15:40:00|9516.1|9506.1|9514.8|9504.8|9518.1|9508.1|9513.9|9503.9|200
1747064700000|2025-05-12 15:45:00|9514.9|9504.9|9529.6|9519.6|9531.3|9521.3|9513.8|9503.8|205
1747065000000|2025-05-12 15:50:00|9527.9|9517.9|9518.1|9508.1|9527.9|9517.9|9515.4|9505.4|132
1747065300000|2025-05-12 15:55:00|9517.9|9507.9|9510.4|9500.4|9519.3|9509.3|9508.5|9498.5|187
1747065600000|2025-05-12 16:00:00|9510.6|9500.6|9511.5|9501.5|9513.6|9503.6|9510.4|9500.4|83
1747065900000|2025-05-12 16:05:00|9511.8|9501.8|9505.5|9495.5|9513.5|9501.8|9505.1|9493.5|114
1747066200000|2025-05-12 16:10:00|9505.3|9495.3|9500.1|9490.1|9505.9|9495.9|9499.1|9489.1|101
1747066500000|2025-05-12 16:15:00|9500.4|9490.4|9485.3|9475.3|9502.3|9492.3|9483.4|9473.4|250
1747066800000|2025-05-12 16:20:00|9485.4|9475.4|9488.4|9478.4|9488.8|9478.8|9478.1|9468.1|228
1747067100000|2025-05-12 16:25:00|9488.1|9478.1|9488.9|9478.9|9490.5|9480.5|9485.6|9475.6|97
1747067400000|2025-05-12 16:30:00|9488.6|9478.6|9492.9|9482.9|9495.3|9482.9|9487|9475.3|99
1747067700000|2025-05-12 16:35:00|9493.3|9483.3|9499.3|9489.3|9500.9|9490.9|9492.1|9482.1|182
1747068000000|2025-05-12 16:40:00|9499.6|9489.6|9508.4|9498.4|9513.5|9499.3|9498.1|9488.1|129
1747068300000|2025-05-12 16:45:00|9508.1|9498.1|9505.5|9495.5|9512.5|9502.5|9504.8|9494.8|147
1747068600000|2025-05-12 16:50:00|9505.4|9495.4|9508.3|9498.3|9508.3|9498.3|9504.1|9494.1|125
1747068900000|2025-05-12 16:55:00|9507.9|9497.9|9511|9501|9511.3|9501.3|9506.9|9496.9|195
1747069200000|2025-05-12 17:00:00|9510.6|9500.6|9499.1|9489.1|9513.9|9503.9|9498.4|9488.4|96
1747069500000|2025-05-12 17:05:00|9499.4|9489.4|9497.9|9487.9|9502.9|9492.9|9497.9|9487.9|43
1747069800000|2025-05-12 17:10:00|9497.5|9487.5|9492.4|9482.4|9499.1|9487.6|9492.4|9479.1|61
1747070100000|2025-05-12 17:15:00|9495.9|9475.9|9487.1|9477.1|9495.9|9481.9|9486.9|9472.8|20
1747070400000|2025-05-12 17:20:00|9487.4|9477.4|9487.6|9477.6|9488.4|9478.4|9486.6|9476.6|56
1747070700000|2025-05-12 17:25:00|9487.4|9477.4|9490.3|9480.3|9493.3|9480.4|9485.9|9471.8|23
1747071000000|2025-05-12 17:30:00|9490|9480|9489.4|9479.4|9490.6|9480.6|9487.9|9477.9|17
1747071300000|2025-05-12 17:35:00|9489.8|9479.8|9493.1|9483.1|9493.1|9483.1|9489.8|9479.8|10
1747071600000|2025-05-12 17:40:00|9492.9|9482.9|9490.6|9480.6|9494.8|9483|9490.4|9474.5|18
1747071900000|2025-05-12 17:45:00|9490.9|9480.9|9491.9|9481.9|9492.4|9482.4|9490.9|9480.9|8
1747072200000|2025-05-12 17:50:00|9492.1|9482.1|9511.9|9501.9|9515|9501.9|9492.1|9480.5|33
1747072500000|2025-05-12 17:55:00|9517.9|9495.9|9514.1|9492.1|9517.9|9495.9|9511.6|9489.6|10
1747094400000|2025-05-13 00:00:00|9514.4|9494.4|9512.9|9492.9|9517.4|9497.4|9512.8|9492.8|64
1747094700000|2025-05-13 00:05:00|9512.6|9492.6|9520|9500|9523.1|9503.1|9512.6|9492.6|113
1747095000000|2025-05-13 00:10:00|9520.6|9500.6|9516.3|9496.3|9520.6|9500.6|9514.4|9494.4|94
1747095300000|2025-05-13 00:15:00|9515.9|9495.9|9512.4|9492.4|9515.9|9495.9|9507.9|9487.9|83
1747095600000|2025-05-13 00:20:00|9510.9|9490.9|9507.9|9487.9|9513.1|9493.1|9507.6|9487.6|93
1747095900000|2025-05-13 00:25:00|9507.4|9487.4|9504.9|9484.9|9507.6|9487.6|9501.1|9481.1|76
1747096200000|2025-05-13 00:30:00|9504.5|9484.5|9501.5|9481.5|9505.1|9485.1|9501.1|9481.1|110
1747096500000|2025-05-13 00:35:00|9501.4|9481.4|9506.8|9486.8|9507.3|9487.3|9501.4|9481.4|129
1747096800000|2025-05-13 00:40:00|9507.1|9487.1|9503.1|9483.1|9509.8|9489.8|9503.1|9483.1|126
1747097100000|2025-05-13 00:45:00|9502.4|9482.4|9500.8|9480.8|9504.4|9484.4|9498.4|9478.4|94
1747097400000|2025-05-13 00:50:00|9501|9481|9503|9483|9504.1|9484.1|9501|9481|68
1747097700000|2025-05-13 00:55:00|9502.4|9482.4|9501.8|9481.8|9505.8|9485.8|9501.8|9481.8|104
1747098000000|2025-05-13 01:00:00|9502.3|9482.3|9519.3|9499.3|9520.1|9500.1|9498.8|9478.8|447
1747098300000|2025-05-13 01:05:00|9519.4|9499.4|9519.5|9499.5|9521.8|9501.8|9515.6|9495.6|318
1747098600000|2025-05-13 01:10:00|9520|9500|9519.9|9499.9|9522.3|9502.3|9517|9497|254
1747098900000|2025-05-13 01:15:00|9519.6|9499.6|9540.6|9520.6|9541.1|9521.1|9519.3|9499.3|337
1747099200000|2025-05-13 01:20:00|9540.4|9520.4|9534.6|9514.6|9540.5|9520.5|9531|9511|276
1747099500000|2025-05-13 01:25:00|9534.4|9514.4|9526.1|9506.1|9534.9|9514.9|9524.1|9504.1|233
1747099800000|2025-05-13 01:30:00|9525.9|9505.9|9519.4|9499.4|9526.1|9506.1|9516.6|9496.6|429
1747100100000|2025-05-13 01:35:00|9519.1|9499.1|9515.6|9495.6|9519.6|9499.6|9503.9|9483.9|414
1747100400000|2025-05-13 01:40:00|9515.4|9495.4|9518.6|9498.6|9526.6|9506.6|9515|9495|435
1747100700000|2025-05-13 01:45:00|9518.4|9498.4|9525.5|9505.5|9526.1|9506.1|9512.4|9492.4|448
1747101000000|2025-05-13 01:50:00|9525.1|9505.1|9522.3|9502.3|9532.6|9512.6|9521.4|9501.4|407
1747101300000|2025-05-13 01:55:00|9522.5|9502.5|9525.1|9505.1|9527.9|9507.9|9520.4|9500.4|270
1747101600000|2025-05-13 02:00:00|9524.9|9504.9|9530.4|9510.4|9533.6|9513.6|9524.5|9504.5|335
1747101900000|2025-05-13 02:05:00|9530.6|9510.6|9526.5|9506.5|9535.5|9515.5|9525.6|9505.6|325
1747102200000|2025-05-13 02:10:00|9526.8|9506.8|9527.8|9507.8|9528.8|9508.8|9520.1|9500.1|348
1747102500000|2025-05-13 02:15:00|9527.4|9507.4|9523.4|9503.4|9527.9|9507.9|9519.3|9499.3|219
1747102800000|2025-05-13 02:20:00|9523.1|9503.1|9516.1|9496.1|9523.8|9503.8|9514.1|9494.1|294
1747103100000|2025-05-13 02:25:00|9515.9|9495.9|9518.4|9498.4|9521.8|9501.8|9514.5|9494.5|236
1747103400000|2025-05-13 02:30:00|9518.1|9498.1|9522.9|9502.9|9523.9|9503.9|9515|9495|392
1747103700000|2025-05-13 02:35:00|9522.8|9502.8|9516.8|9496.8|9525.4|9505.4|9516.1|9496.1|247
1747104000000|2025-05-13 02:40:00|9516.5|9496.5|9518.1|9498.1|9523.6|9503.6|9514.6|9494.6|251
1747104300000|2025-05-13 02:45:00|9518.4|9498.4|9518.6|9498.6|9522.1|9502.1|9516.4|9496.4|221
1747104600000|2025-05-13 02:50:00|9518.9|9498.9|9521.3|9501.3|9521.9|9501.9|9515.5|9495.5|272
1747104900000|2025-05-13 02:55:00|9521.1|9501.1|9519.6|9499.6|9523.6|9503.6|9518.6|9498.6|217
1747105200000|2025-05-13 03:00:00|9519.4|9499.4|9515.4|9495.4|9522.4|9502.4|9511.9|9491.9|253
1747105500000|2025-05-13 03:05:00|9514.6|9494.6|9521.4|9501.4|9522.4|9502.4|9514|9494|258
1747105800000|2025-05-13 03:10:00|9521.6|9501.6|9515.8|9495.8|9523.4|9503.4|9515.3|9495.3|220
1747106100000|2025-05-13 03:15:00|9511.6|9491.6|9522.6|9502.6|9522.9|9502.9|9511.6|9491.6|163
1747106400000|2025-05-13 03:20:00|9522.9|9502.9|9526.3|9506.3|9530.4|9510.4|9522.9|9502.9|260
1747106700000|2025-05-13 03:25:00|9526.1|9506.1|9526.5|9506.5|9529.8|9509.8|9522.5|9502.5|186
1747107000000|2025-05-13 03:30:00|9527|9507|9539.9|9519.9|9542.6|9522.6|9527|9507|142
1747107300000|2025-05-13 03:35:00|9539.8|9519.8|9534.1|9514.1|9541|9521|9533.9|9513.9|71
1747107600000|2025-05-13 03:40:00|9534.4|9514.4|9538.1|9518.1|9538.1|9518.1|9532.1|9512.1|76
1747107900000|2025-05-13 03:45:00|9537.9|9517.9|9540|9520|9545.9|9525.9|9537.3|9517.3|122
1747108200000|2025-05-13 03:50:00|9539.8|9519.8|9542.4|9522.4|9542.6|9522.6|9535.1|9515.1|80
1747108500000|2025-05-13 03:55:00|9542.1|9522.1|9536.3|9516.3|9544.4|9524.4|9536|9516|72
1747108800000|2025-05-13 04:00:00|9535.1|9515.1|9534.6|9514.6|9535.5|9515.5|9533.6|9513.6|59
1747109100000|2025-05-13 04:05:00|9534.5|9514.5|9534.4|9514.4|9537.4|9517.4|9533.6|9513.6|60
1747109400000|2025-05-13 04:10:00|9534.5|9514.5|9531.4|9511.4|9535.8|9515.8|9531.4|9511.4|56
1747109700000|2025-05-13 04:15:00|9531|9511|9532.9|9512.9|9534.9|9514.9|9527.9|9507.9|35
1747110000000|2025-05-13 04:20:00|9532.6|9512.6|9531.4|9511.4|9533.9|9513.9|9530.9|9510.9|50
1747110300000|2025-05-13 04:25:00|9531.6|9511.6|9538.1|9518.1|9538.1|9518.1|9527.9|9507.9|65
1747110600000|2025-05-13 04:30:00|9538.4|9518.4|9544.9|9524.9|9554|9534|9537.8|9517.8|139
1747110900000|2025-05-13 04:35:00|9545.4|9525.4|9547.6|9527.6|9549.4|9529.4|9542.3|9522.3|152
1747111200000|2025-05-13 04:40:00|9547.4|9527.4|9549.8|9529.8|9551.1|9531.1|9543.8|9523.8|171
1747111500000|2025-05-13 04:45:00|9549.1|9529.1|9549.1|9529.1|9553.8|9533.8|9548.4|9528.4|88
1747111800000|2025-05-13 04:50:00|9549.6|9529.6|9551.1|9531.1|9552.9|9532.9|9545.5|9525.5|122
1747112100000|2025-05-13 04:55:00|9550.9|9530.9|9550.3|9530.3|9552.4|9532.4|9548|9528|80
1747112400000|2025-05-13 05:00:00|9548.9|9528.9|9543.1|9523.1|9550.4|9530.4|9535.9|9515.9|122
1747112700000|2025-05-13 05:05:00|9543.5|9523.5|9539.4|9519.4|9543.5|9523.5|9538|9518|91
1747113000000|2025-05-13 05:10:00|9539.6|9519.6|9542.4|9522.4|9546.8|9526.8|9539.6|9519.6|186
1747113300000|2025-05-13 05:15:00|9542.6|9522.6|9533.1|9513.1|9545.8|9525.8|9531.9|9511.9|66
1747113600000|2025-05-13 05:20:00|9532.9|9512.9|9534.4|9514.4|9535.9|9515.9|9530.1|9510.1|103
1747113900000|2025-05-13 05:25:00|9533.9|9513.9|9535.3|9515.3|9538.5|9518.5|9530.6|9510.6|148
1747114200000|2025-05-13 05:30:00|9535|9515|9540.1|9520.1|9547.1|9527.1|9530.3|9510.3|418
1747114500000|2025-05-13 05:35:00|9540.4|9520.4|9539.8|9519.8|9543.6|9523.6|9538.8|9518.8|207
1747114800000|2025-05-13 05:40:00|9540.4|9520.4|9542.3|9522.3|9546.4|9526.4|9539|9519|185
1747115100000|2025-05-13 05:45:00|9542.4|9522.4|9536.8|9516.8|9542.4|9522.4|9534|9514|201
1747115400000|2025-05-13 05:50:00|9536.9|9516.9|9539.4|9519.4|9541.8|9521.8|9535.9|9515.9|152
1747115700000|2025-05-13 05:55:00|9539.1|9519.1|9551.9|9531.9|9552.3|9532.3|9538.3|9518.3|249
1747116000000|2025-05-13 06:00:00|9552.1|9532.1|9546.4|9526.4|9553.1|9533.1|9544.4|9524.4|282
1747116300000|2025-05-13 06:05:00|9545.9|9525.9|9546.6|9526.6|9550.8|9530.8|9544.5|9524.5|231
1747116600000|2025-05-13 06:10:00|9547|9527|9545.9|9525.9|9548.1|9528.1|9545.4|9525.4|183
1747116900000|2025-05-13 06:15:00|9545.6|9525.6|9545.9|9525.9|9549.4|9529.4|9544.1|9524.1|244
1747117200000|2025-05-13 06:20:00|9546.1|9526.1|9553.1|9533.1|9554.9|9534.9|9545.9|9525.9|204
1747117500000|2025-05-13 06:25:00|9552.9|9532.9|9558.6|9538.6|9560.4|9540.4|9551.6|9531.6|196
1747117800000|2025-05-13 06:30:00|9558.9|9538.9|9553.6|9533.6|9559.4|9539.4|9547.1|9527.1|258
1747118100000|2025-05-13 06:35:00|9553.9|9533.9|9562.1|9542.1|9562.8|9542.8|9551.9|9531.9|335
1747118400000|2025-05-13 06:40:00|9561.6|9541.6|9567.3|9547.3|9568|9548|9558.4|9538.4|380
1747118700000|2025-05-13 06:45:00|9567.5|9547.5|9569.9|9549.9|9574.1|9554.1|9567.5|9547.5|314
1747119000000|2025-05-13 06:50:00|9570.1|9550.1|9570.5|9550.5|9573|9553|9567.9|9547.9|247
1747119300000|2025-05-13 06:55:00|9570.8|9550.8|9569.6|9549.6|9572.6|9557.5|9558.1|9543.9|313
1747119600000|2025-05-13 07:00:00|9569.1|9549.1|9570.8|9560.8|9577.6|9562.6|9565.3|9549.1|197
1747119900000|2025-05-13 07:05:00|9572.4|9562.4|9567|9557|9579.5|9567.1|9565.1|9555.1|201
1747120200000|2025-05-13 07:10:00|9567.3|9557.3|9561.1|9551.1|9571.5|9559.8|9561.1|9551.1|187
1747120500000|2025-05-13 07:15:00|9560.9|9550.9|9576.3|9566.3|9578.3|9568.3|9557.4|9547.4|204
1747120800000|2025-05-13 07:20:00|9576.1|9566.1|9571.8|9561.8|9577.3|9567.3|9569.6|9559.6|206
1747121100000|2025-05-13 07:25:00|9571.6|9561.6|9569.1|9559.1|9577.9|9567.9|9568|9558|156
1747121400000|2025-05-13 07:30:00|9569.4|9559.4|9576.9|9566.9|9578.5|9567.8|9568.5|9558.5|181
1747121700000|2025-05-13 07:35:00|9577.1|9567.1|9575|9565|9583.1|9570.4|9572.5|9562.5|180
1747122000000|2025-05-13 07:40:00|9575.3|9565.3|9571.5|9561.5|9575.8|9565.8|9567.9|9557.9|151
1747122300000|2025-05-13 07:45:00|9571.8|9561.8|9574.1|9564.1|9580.8|9567.3|9570.8|9560.8|178
1747122600000|2025-05-13 07:50:00|9574|9564|9571.9|9561.9|9577.6|9567.6|9568.5|9558.5|199
1747122900000|2025-05-13 07:55:00|9571.4|9561.4|9574.3|9564.3|9576|9566|9569.9|9559.9|157
1747123200000|2025-05-13 08:00:00|9574.4|9564.4|9576.9|9566.9|9577|9567|9564.9|9554.9|229
1747123500000|2025-05-13 08:05:00|9580.9|9560.9|9560.1|9550.1|9580.9|9566.1|9559.4|9549.4|210
1747123800000|2025-05-13 08:10:00|9559.8|9549.8|9553.1|9543.1|9560|9550|9553.1|9543.1|172
1747124100000|2025-05-13 08:15:00|9552.9|9542.9|9551.5|9541.5|9556.9|9543.6|9549.8|9536.4|173
1747124400000|2025-05-13 08:20:00|9551.3|9541.3|9544.9|9534.9|9551.8|9541.8|9542|9532|159
1747124700000|2025-05-13 08:25:00|9543.4|9533.4|9544|9534|9544.6|9534.6|9533.6|9523.6|224
1747125000000|2025-05-13 08:30:00|9543.8|9533.8|9545.4|9535.4|9547.3|9537.3|9543.4|9533.4|167
1747125300000|2025-05-13 08:35:00|9545.6|9535.6|9549.1|9539.1|9550.6|9540.6|9541.4|9531.4|149
1747125600000|2025-05-13 08:40:00|9548.9|9538.9|9550.4|9540.4|9551.4|9541.4|9543.5|9533.5|175
1747125900000|2025-05-13 08:45:00|9550.6|9540.6|9547.9|9537.9|9555|9545|9542.4|9529.3|171
1747126200000|2025-05-13 08:50:00|9547.6|9537.6|9555.1|9545.1|9559.9|9545.8|9546.9|9536.9|152
1747126500000|2025-05-13 08:55:00|9554.9|9544.9|9557.1|9547.1|9557.1|9547.1|9553.9|9543.9|138
1747126800000|2025-05-13 09:00:00|9556.9|9546.9|9554.4|9544.4|9557.1|9547.1|9551|9541|146
1747127100000|2025-05-13 09:05:00|9554.3|9544.3|9552.8|9542.8|9556.5|9546.5|9549.4|9539.4|143
1747127400000|2025-05-13 09:10:00|9552.5|9542.5|9548.4|9538.4|9554.1|9544.1|9545.1|9535.1|88
1747127700000|2025-05-13 09:15:00|9548.6|9538.6|9546.3|9536.3|9548.6|9538.6|9544.3|9534.3|85
1747128000000|2025-05-13 09:20:00|9545.8|9535.8|9550.8|9540.8|9551.6|9541.6|9545.8|9535.8|59
1747128300000|2025-05-13 09:25:00|9551|9541|9548|9538|9552.8|9542.8|9547.5|9537.5|101
1747128600000|2025-05-13 09:30:00|9548.1|9538.1|9550.4|9540.4|9553.8|9543.8|9544.9|9534.9|113
1747128900000|2025-05-13 09:35:00|9550.1|9540.1|9549.6|9539.6|9550.1|9540.1|9540.8|9530.8|119
1747129200000|2025-05-13 09:40:00|9550|9540|9549.6|9539.6|9550.6|9540.6|9547|9537|107
1747129500000|2025-05-13 09:45:00|9548.9|9538.9|9546.4|9536.4|9553.6|9543.6|9546.1|9536.1|146
1747129800000|2025-05-13 09:50:00|9546.8|9536.8|9549.6|9539.6|9550.3|9540.3|9545.6|9535.6|117
1747130100000|2025-05-13 09:55:00|9549.9|9539.9|9549.4|9539.4|9549.9|9539.9|9546.8|9536.8|108
1747130400000|2025-05-13 10:00:00|9549.9|9539.9|9548.3|9538.3|9549.9|9539.9|9544.6|9534.6|123
1747130700000|2025-05-13 10:05:00|9548.5|9538.5|9547.3|9537.3|9548.5|9538.5|9543|9533|118
1747131000000|2025-05-13 10:10:00|9547.4|9537.4|9556.1|9546.1|9556.8|9546.8|9547|9534|99
1747131300000|2025-05-13 10:15:00|9555.9|9545.9|9561.9|9551.9|9561.9|9551.9|9552.8|9542.8|158
1747131600000|2025-05-13 10:20:00|9561.6|9551.6|9562.9|9552.9|9575.6|9561.9|9561.1|9549.4|174
1747131900000|2025-05-13 10:25:00|9563.9|9553.9|9566.5|9556.5|9567.9|9557.9|9563.3|9553.3|101
1747132200000|2025-05-13 10:30:00|9566.8|9556.8|9564.6|9554.6|9571.6|9561.6|9563.9|9553.9|122
1747132500000|2025-05-13 10:35:00|9564.5|9554.5|9559.6|9549.6|9568|9558|9559.4|9545.6|80
1747132800000|2025-05-13 10:40:00|9559.4|9549.4|9564.4|9554.4|9565.8|9555.8|9559|9549|125
1747133100000|2025-05-13 10:45:00|9564.8|9554.8|9561.6|9551.6|9566.4|9556.4|9561.3|9551.3|175
1747133400000|2025-05-13 10:50:00|9561.8|9551.8|9565.4|9555.4|9566.9|9556.9|9561.1|9551.1|165
1747133700000|2025-05-13 10:55:00|9565.1|9555.1|9567.1|9557.1|9569.8|9559.8|9562.6|9552.6|140
1747134000000|2025-05-13 11:00:00|9567.4|9557.4|9567.4|9557.4|9568.5|9558.5|9564.8|9554.8|112
1747134300000|2025-05-13 11:05:00|9567.5|9557.5|9563|9553|9572|9557.9|9559.8|9549.8|119
1747134600000|2025-05-13 11:10:00|9562.9|9552.9|9545.8|9535.8|9563.8|9553.8|9541.3|9528.5|148
1747134900000|2025-05-13 11:15:00|9546|9536|9549.4|9539.4|9551.9|9541.9|9542.4|9532.4|131
1747135200000|2025-05-13 11:20:00|9549.9|9539.9|9549.8|9539.8|9561.3|9549.6|9547.9|9537.9|187
1747135500000|2025-05-13 11:25:00|9549.5|9539.5|9541.1|9531.1|9550.9|9540.9|9539.3|9526|166
1747135800000|2025-05-13 11:30:00|9541.4|9531.4|9545.4|9535.4|9563.4|9551.9|9541.4|9531.4|231
1747136100000|2025-05-13 11:35:00|9545.8|9535.8|9550.5|9540.5|9559.1|9548.5|9545.1|9533.9|157
1747136400000|2025-05-13 11:40:00|9550.3|9540.3|9554.5|9544.5|9556.6|9546.6|9549.9|9539.9|121
1747136700000|2025-05-13 11:45:00|9554.6|9544.6|9555.5|9545.5|9559.8|9546.1|9552.5|9539.8|141
1747137000000|2025-05-13 11:50:00|9555.9|9545.9|9547.9|9537.9|9556.5|9546.3|9546.3|9534|161
1747137300000|2025-05-13 11:55:00|9547.6|9537.6|9538.6|9528.6|9549.5|9539.5|9537.6|9527.6|239
1747137600000|2025-05-13 12:00:00|9538.4|9528.4|9533.6|9523.6|9543.4|9533.4|9533|9523|271
1747137900000|2025-05-13 12:05:00|9533.9|9523.9|9521.4|9511.4|9537|9527|9518.5|9508.5|259
1747138200000|2025-05-13 12:10:00|9521.1|9511.1|9526.3|9516.3|9537.3|9527.3|9519.3|9509.3|246
1747138500000|2025-05-13 12:15:00|9526.5|9516.5|9523|9513|9532.5|9520.3|9517.5|9507.5|209
1747138800000|2025-05-13 12:20:00|9522.8|9512.8|9526.4|9516.4|9526.6|9516.6|9520.6|9510.6|152
1747139100000|2025-05-13 12:25:00|9526.6|9516.6|9524.8|9514.8|9529.9|9519.9|9519.3|9504.9|134
1747139400000|2025-05-13 12:30:00|9524.1|9514.1|9530|9520|9550.9|9530.9|9521.9|9511.9|346
1747139700000|2025-05-13 12:35:00|9530.3|9520.3|9524.9|9514.9|9533.8|9520.5|9522.1|9512.1|316
1747140000000|2025-05-13 12:40:00|9524.1|9514.1|9535.1|9525.1|9536.3|9526.1|9517.8|9507.8|284
1747140300000|2025-05-13 12:45:00|9533.8|9523.8|9539.4|9529.4|9539.8|9529.8|9528.9|9514.8|228
1747140600000|2025-05-13 12:50:00|9539.1|9529.1|9538.8|9528.8|9541.6|9531.6|9530.4|9520.4|213
1747140900000|2025-05-13 12:55:00|9538.9|9528.9|9534.9|9524.9|9545.3|9535.3|9534.9|9524.9|284
1747141200000|2025-05-13 13:00:00|9534.6|9524.6|9524.1|9514.1|9534.9|9524.9|9518.6|9508.6|497
1747141500000|2025-05-13 13:05:00|9523.9|9513.9|9526.8|9516.8|9534|9523.5|9523.9|9513.9|485
1747141800000|2025-05-13 13:10:00|9527.3|9517.3|9525|9515|9528|9518|9517.9|9507.9|403
1747142100000|2025-05-13 13:15:00|9524.9|9514.9|9520.1|9510.1|9527.5|9516.5|9516|9506|370
1747142400000|2025-05-13 13:20:00|9520.3|9510.3|9525.6|9515.6|9525.6|9515.6|9519.3|9509.3|274
1747142700000|2025-05-13 13:25:00|9525.1|9515.1|9526.6|9516.6|9535.3|9523|9523.9|9513.9|373
1747143000000|2025-05-13 13:30:00|9526.4|9516.4|9527.1|9517.1|9531.1|9521.1|9520.9|9510.9|366
1747143300000|2025-05-13 13:35:00|9526.9|9516.9|9533.1|9523.1|9535|9525|9526.6|9516.6|426
1747143600000|2025-05-13 13:40:00|9534|9524|9545|9535|9547.1|9535.9|9529.8|9519.8|453
1747143900000|2025-05-13 13:45:00|9543.9|9533.9|9530.4|9520.4|9544.1|9534.1|9529.9|9519.9|311
1747144200000|2025-05-13 13:50:00|9530.6|9520.6|9529.5|9519.5|9530.6|9520.6|9522.9|9512.9|321
1747144500000|2025-05-13 13:55:00|9529.9|9519.9|9535.4|9525.4|9537.6|9527.6|9529.1|9519.1|260
1747144800000|2025-05-13 14:00:00|9535.6|9525.6|9544.5|9534.5|9545.1|9535.1|9533.1|9523.1|340
1747145100000|2025-05-13 14:05:00|9544.8|9534.8|9550.9|9540.9|9550.9|9540.9|9543|9533|350
1747145400000|2025-05-13 14:10:00|9551.4|9541.4|9553.8|9543.8|9557.3|9547.3|9547.1|9534.8|399
1747145700000|2025-05-13 14:15:00|9554|9544|9570.8|9560.8|9570.8|9560.8|9553.5|9543.5|509
1747146000000|2025-05-13 14:20:00|9570.4|9560.4|9575.6|9565.6|9581.1|9568.4|9568|9558|406
1747146300000|2025-05-13 14:25:00|9575.4|9565.4|9572.9|9562.9|9577.6|9567.6|9569.1|9559.1|360
1747146600000|2025-05-13 14:30:00|9573.1|9563.1|9586|9576|9586.1|9576.1|9573|9563|326
1747146900000|2025-05-13 14:35:00|9586.1|9576.1|9591.9|9581.9|9592|9582|9585.5|9575.5|333
1747147200000|2025-05-13 14:40:00|9591.4|9581.4|9595.3|9585.3|9596.4|9586.4|9590.5|9580.5|341
1747147500000|2025-05-13 14:45:00|9595.4|9585.4|9603.8|9593.8|9604.6|9594.6|9592.6|9582.6|459
1747147800000|2025-05-13 14:50:00|9603.9|9593.9|9603.3|9593.3|9604.3|9594.3|9595.9|9585.9|403
1747148100000|2025-05-13 14:55:00|9603|9593|9606.6|9596.6|9607.5|9597.5|9599.9|9589.9|393
1747148400000|2025-05-13 15:00:00|9606.9|9596.9|9600.1|9590.1|9607.1|9597.1|9591.1|9581.1|352
1747148700000|2025-05-13 15:05:00|9600.4|9590.4|9603.8|9593.8|9604.6|9594.6|9596.9|9584.3|249
1747149000000|2025-05-13 15:10:00|9603.9|9593.9|9602|9592|9605|9595|9596.4|9586.4|250
1747149300000|2025-05-13 15:15:00|9602.3|9592.3|9595.9|9585.9|9603.1|9593.1|9594.3|9584.3|328
1747149600000|2025-05-13 15:20:00|9596.4|9586.4|9606.1|9596.1|9606.3|9596.3|9593.8|9583.8|265
1747149900000|2025-05-13 15:25:00|9606.4|9596.4|9612.8|9602.8|9618.4|9608.4|9605.3|9595.3|329
1747150200000|2025-05-13 15:30:00|9613|9603|9609.1|9599.1|9613.5|9603.5|9599.9|9589.9|328
1747150500000|2025-05-13 15:35:00|9609.3|9599.3|9604.6|9594.6|9610.1|9600.1|9603.5|9589.5|220
1747150800000|2025-05-13 15:40:00|9604.9|9594.9|9604.1|9594.1|9605.9|9595.9|9596|9586|217
1747151100000|2025-05-13 15:45:00|9604.4|9594.4|9601.5|9591.5|9610.5|9598|9600.4|9590.4|225
1747151400000|2025-05-13 15:50:00|9601.3|9591.3|9604.4|9594.4|9606.3|9596.3|9595.9|9585.9|168
1747151700000|2025-05-13 15:55:00|9604.1|9594.1|9615.6|9605.6|9618.5|9608.5|9604.1|9594.1|155
1747152000000|2025-05-13 16:00:00|9615.9|9605.9|9618.5|9608.5|9622.4|9609.5|9615.8|9602.4|127
1747152300000|2025-05-13 16:05:00|9618.4|9608.4|9616.5|9606.5|9620.5|9610.5|9614.4|9599.1|112
1747152600000|2025-05-13 16:10:00|9616.9|9606.9|9620.5|9610.5|9623.1|9613.1|9614.8|9604.8|108
1747152900000|2025-05-13 16:15:00|9621.8|9611.8|9616.9|9606.9|9621.8|9611.8|9616.4|9606.4|74
1747153200000|2025-05-13 16:20:00|9616.8|9606.8|9616.6|9606.6|9617.9|9607.9|9611.1|9601.1|108
1747153500000|2025-05-13 16:25:00|9616.4|9606.4|9614.1|9604.1|9616.6|9606.6|9613.8|9603.8|88
1747153800000|2025-05-13 16:30:00|9614.4|9604.4|9615.4|9605.4|9619.4|9609.4|9614.1|9604.1|140
1747154100000|2025-05-13 16:35:00|9615.1|9605.1|9620.4|9610.4|9621.9|9611.9|9614.4|9604.4|71
1747154400000|2025-05-13 16:40:00|9619.6|9609.6|9621.1|9611.1|9624.4|9614.4|9619.4|9609.4|77
1747154700000|2025-05-13 16:45:00|9620.6|9610.6|9624.6|9614.6|9625.6|9615.6|9620.6|9610.6|40
1747155000000|2025-05-13 16:50:00|9624.9|9614.9|9624.4|9614.4|9631|9617.6|9622.9|9611|91
1747155300000|2025-05-13 16:55:00|9623.9|9613.9|9619.4|9609.4|9625.4|9615.4|9618.9|9608.9|121
1747155600000|2025-05-13 17:00:00|9619.1|9609.1|9623.3|9613.3|9624.3|9614.3|9619|9609|106
1747155900000|2025-05-13 17:05:00|9623|9613|9622.1|9612.1|9626.9|9616.9|9622.1|9612.1|42
1747156200000|2025-05-13 17:10:00|9621.6|9611.6|9618.6|9608.6|9621.9|9611.9|9617.5|9607.5|33
1747156500000|2025-05-13 17:15:00|9618.4|9608.4|9621|9611|9621.1|9611.1|9618.1|9608.1|58
1747156800000|2025-05-13 17:20:00|9620.9|9610.9|9624.8|9614.8|9624.8|9614.8|9620.9|9610.9|41
1747157100000|2025-05-13 17:25:00|9624.3|9614.3|9618.6|9608.6|9624.8|9614.8|9618|9608|65
1747157400000|2025-05-13 17:30:00|9618.5|9608.5|9618.3|9608.3|9621|9611|9615.8|9605.8|70
1747157700000|2025-05-13 17:35:00|9617.8|9607.8|9618|9608|9619.5|9609.5|9617.1|9607.1|76
1747158000000|2025-05-13 17:40:00|9618.1|9608.1|9621|9611|9621.6|9611.6|9617.8|9607.8|64
1747158300000|2025-05-13 17:45:00|9621.1|9611.1|9622.5|9612.5|9626.8|9613.1|9621.1|9606.1|37
1747158600000|2025-05-13 17:50:00|9622.8|9612.8|9623.9|9613.9|9624.1|9614.1|9621.6|9611.6|18
1747158900000|2025-05-13 17:55:00|9629.9|9607.9|9634.4|9612.4|9634.4|9612.4|9629.4|9607.4|8
1747180800000|2025-05-14 00:00:00|9615.5|9595.5|9615.6|9595.6|9616.6|9604.4|9609.3|9594.1|176
1747181100000|2025-05-14 00:05:00|9616.4|9596.4|9612.5|9602.5|9620.3|9605|9610.6|9594.1|95
1747181400000|2025-05-14 00:10:00|9612.8|9602.8|9604.5|9594.5|9613.9|9603.8|9604|9591|93
1747181700000|2025-05-14 00:15:00|9604.8|9594.8|9601.5|9591.5|9606.8|9596.8|9599.4|9584.4|62
1747182000000|2025-05-14 00:20:00|9602|9592|9602.5|9592.5|9608.6|9595|9597.5|9587.5|92
1747182300000|2025-05-14 00:25:00|9602.3|9592.3|9598.3|9588.3|9602.3|9592.3|9596|9586|69
1747182600000|2025-05-14 00:30:00|9598.5|9588.5|9599.3|9589.3|9601.8|9591.8|9598.5|9588.5|71
1747182900000|2025-05-14 00:35:00|9599.8|9589.8|9609.3|9599.3|9609.3|9599.3|9599.8|9589.8|55
1747183200000|2025-05-14 00:40:00|9609|9599|9609.3|9599.3|9609.5|9599.5|9604.3|9594.3|41
1747183500000|2025-05-14 00:45:00|9609.5|9599.5|9609|9599|9609.8|9599.8|9605.5|9595.5|67
1747183800000|2025-05-14 00:50:00|9608.8|9598.8|9609.3|9599.3|9610.5|9600.5|9607|9597|76
1747184100000|2025-05-14 00:55:00|9609|9599|9623.3|9603.3|9624.3|9604.3|9607|9596.5|86
1747184400000|2025-05-14 01:00:00|9623.8|9603.8|9598|9588|9627.8|9607.8|9597.3|9587.3|405
1747184700000|2025-05-14 01:05:00|9598.3|9588.3|9597.5|9587.5|9601.4|9588.8|9593.5|9581|228
1747185000000|2025-05-14 01:10:00|9597.3|9587.3|9608.5|9598.5|9611.8|9601.8|9596.8|9586.8|257
1747185300000|2025-05-14 01:15:00|9608.3|9598.3|9601.3|9591.3|9612|9602|9599|9589|272
1747185600000|2025-05-14 01:20:00|9601.5|9591.5|9605.3|9595.3|9607.5|9597.5|9600.5|9587.5|250
1747185900000|2025-05-14 01:25:00|9605|9595|9613.8|9603.8|9613.8|9603.8|9603.8|9591.4|243
1747186200000|2025-05-14 01:30:00|9612.8|9602.8|9593.3|9583.3|9614.5|9604.5|9592.5|9582.5|404
1747186500000|2025-05-14 01:35:00|9593|9583|9595|9585|9597.8|9587.8|9584.3|9574.3|355
1747186800000|2025-05-14 01:40:00|9595.3|9585.3|9600.3|9590.3|9610.5|9600.5|9594|9584|336
1747187100000|2025-05-14 01:45:00|9600.8|9590.8|9599|9589|9607.3|9597.3|9594.3|9584.3|274
1747187400000|2025-05-14 01:50:00|9599.3|9589.3|9600.8|9590.8|9604.8|9594.8|9598.8|9588.8|316
1747187700000|2025-05-14 01:55:00|9600.5|9590.5|9598.5|9588.5|9610.9|9596.3|9595.5|9585.5|316
1747188000000|2025-05-14 02:00:00|9598.8|9588.8|9594.5|9584.5|9604.3|9594.3|9591.5|9581.5|493
1747188300000|2025-05-14 02:05:00|9594.8|9584.8|9587.3|9577.3|9604.5|9594.5|9586.8|9576.8|431
1747188600000|2025-05-14 02:10:00|9587.5|9577.5|9587.8|9577.8|9595.4|9584.5|9586.5|9571.6|282
1747188900000|2025-05-14 02:15:00|9586.8|9576.8|9588|9578|9593.3|9583.3|9585.8|9575.8|81
1747189200000|2025-05-14 02:20:00|9588.3|9578.3|9585|9575|9588.5|9578.5|9584.5|9574.5|73
1747189500000|2025-05-14 02:25:00|9585.3|9575.3|9583.8|9573.8|9585.5|9575.5|9582.8|9572.8|65
1747189800000|2025-05-14 02:30:00|9583.5|9573.5|9581|9571|9590|9579|9579.8|9569|421
1747190100000|2025-05-14 02:35:00|9581.3|9571.3|9575.8|9565.8|9583.8|9573.8|9573.5|9563.5|424
1747190400000|2025-05-14 02:40:00|9576.5|9566.5|9575|9565|9578.5|9568.5|9569|9559|422
1747190700000|2025-05-14 02:45:00|9574.8|9564.8|9589.8|9579.8|9595.5|9580.3|9570.8|9560.8|367
1747191000000|2025-05-14 02:50:00|9590|9580|9587.8|9577.8|9592.3|9582.3|9583.5|9573.5|350
1747191300000|2025-05-14 02:55:00|9588|9578|9584.8|9574.8|9598.4|9586|9583.5|9573.5|290
1747191600000|2025-05-14 03:00:00|9584.5|9574.5|9584|9574|9586.8|9576.8|9579.5|9569.5|247
1747191900000|2025-05-14 03:05:00|9583.8|9573.8|9590.3|9580.3|9591.5|9581.5|9581.3|9571.3|320
1747192200000|2025-05-14 03:10:00|9590.5|9580.5|9588.3|9578.3|9594.3|9584.3|9587.5|9577.5|189
1747192500000|2025-05-14 03:15:00|9588|9578|9591.5|9581.5|9592.8|9582.8|9585.8|9571.1|157
1747192800000|2025-05-14 03:20:00|9591.3|9581.3|9587.3|9577.3|9591.5|9581.5|9585.8|9575.8|159
1747193100000|2025-05-14 03:25:00|9587|9577|9589.8|9569.8|9591|9579.5|9583.8|9568.8|168
1747193400000|2025-05-14 03:30:00|9590.3|9570.3|9583|9573|9591|9579.3|9581.3|9566.5|115
1747193700000|2025-05-14 03:35:00|9583.3|9573.3|9587|9577|9590.5|9580.5|9583.3|9573.3|43
1747194000000|2025-05-14 03:40:00|9586.8|9576.8|9590.5|9580.5|9593.9|9581.8|9586|9573.9|78
1747194300000|2025-05-14 03:45:00|9590.8|9580.8|9587.5|9577.5|9591|9581|9586.5|9576.5|56
1747194600000|2025-05-14 03:50:00|9587.3|9577.3|9586|9576|9587.5|9577.5|9583.3|9573.3|49
1747194900000|2025-05-14 03:55:00|9586.3|9576.3|9586.5|9576.5|9591.4|9580.3|9582|9571.4|52
1747195200000|2025-05-14 04:00:00|9586.8|9576.8|9591.5|9581.5|9591.8|9581.8|9586.8|9571.3|63
1747195500000|2025-05-14 04:05:00|9591.8|9581.8|9587.5|9577.5|9592|9582|9584.5|9574.5|61
1747195800000|2025-05-14 04:10:00|9587.8|9577.8|9586|9576|9589|9579|9585|9575|18
1747196100000|2025-05-14 04:15:00|9585.8|9575.8|9585.5|9575.5|9585.8|9575.8|9584|9574|57
1747196400000|2025-05-14 04:20:00|9585.3|9575.3|9594.3|9584.3|9594.8|9584.8|9585.3|9575.3|39
1747196700000|2025-05-14 04:25:00|9594.8|9584.8|9592.5|9582.5|9594.8|9584.8|9591.5|9581.5|35
1747197000000|2025-05-14 04:30:00|9592.8|9582.8|9592.5|9582.5|9592.8|9582.8|9591.3|9581.3|53
1747197300000|2025-05-14 04:35:00|9592.8|9582.8|9590.3|9580.3|9597.5|9587.5|9590.3|9580.3|39
1747197600000|2025-05-14 04:40:00|9590.5|9580.5|9587.8|9577.8|9592.5|9582.5|9587.5|9577.5|40
1747197900000|2025-05-14 04:45:00|9588|9578|9588.3|9578.3|9591.5|9581.5|9588|9578|41
1747198200000|2025-05-14 04:50:00|9588|9578|9585.8|9575.8|9588|9578|9585.8|9575.8|16
1747198500000|2025-05-14 04:55:00|9587.3|9577.3|9591.5|9581.5|9591.5|9581.5|9587.3|9577.3|58
1747198800000|2025-05-14 05:00:00|9591.8|9581.8|9586.3|9576.3|9591.8|9581.8|9584.5|9570.5|60
1747199100000|2025-05-14 05:05:00|9586|9576|9593.3|9583.3|9597|9587|9586|9576|75
1747199400000|2025-05-14 05:10:00|9593.5|9583.5|9597|9587|9599.5|9589.5|9591.8|9581.8|50
1747199700000|2025-05-14 05:15:00|9596.8|9586.8|9591.8|9581.8|9597.8|9587.8|9589|9579|42
1747200000000|2025-05-14 05:20:00|9591.5|9581.5|9599.8|9589.8|9601.8|9591.8|9589.8|9579.8|70
1747200300000|2025-05-14 05:25:00|9599.3|9589.3|9599.3|9579.3|9603|9590.8|9593.8|9579.3|129
1747200600000|2025-05-14 05:30:00|9598.3|9578.3|9600.5|9590.5|9602|9591|9590.8|9577.5|212
1747200900000|2025-05-14 05:35:00|9599|9589|9605|9595|9608.5|9598.5|9599|9589|198
1747201200000|2025-05-14 05:40:00|9605.3|9595.3|9611.5|9601.5|9612|9602|9605.3|9595.3|214
1747201500000|2025-05-14 05:45:00|9611.3|9601.3|9609.5|9599.5|9617.4|9605.3|9608.5|9597.4|189
1747201800000|2025-05-14 05:50:00|9609.3|9599.3|9604.3|9594.3|9610|9600|9603.3|9593.3|206
1747202100000|2025-05-14 05:55:00|9604|9594|9599.5|9589.5|9605.3|9595.3|9599|9589|168
1747202400000|2025-05-14 06:00:00|9599.8|9589.8|9593.5|9583.5|9599.8|9589.8|9593.3|9583.3|229
1747202700000|2025-05-14 06:05:00|9593.8|9583.8|9583.8|9573.8|9594.5|9584.5|9583.3|9568.4|228
1747203000000|2025-05-14 06:10:00|9584|9574|9588.8|9578.8|9589.8|9579.8|9583.8|9573.8|208
1747203300000|2025-05-14 06:15:00|9588.5|9578.5|9599.5|9589.5|9601.8|9591.8|9588.5|9578.5|200
1747203600000|2025-05-14 06:20:00|9599.8|9589.8|9607|9597|9612|9602|9599.5|9589.5|224
1747203900000|2025-05-14 06:25:00|9606.8|9596.8|9611.5|9601.5|9613|9603|9605.8|9595.8|178
1747204200000|2025-05-14 06:30:00|9612.3|9602.3|9617.8|9607.8|9619.5|9609.5|9612|9602|249
1747204500000|2025-05-14 06:35:00|9618|9608|9620.3|9610.3|9627.8|9614|9618|9607.8|241
1747204800000|2025-05-14 06:40:00|9620.5|9610.5|9633.3|9623.3|9634.3|9624.3|9620|9610|259
1747205100000|2025-05-14 06:45:00|9633|9623|9633.8|9623.8|9634.8|9624.8|9628.8|9618.8|289
1747205400000|2025-05-14 06:50:00|9633.5|9623.5|9634.8|9624.8|9640.6|9629.3|9632.8|9620.6|235
1747205700000|2025-05-14 06:55:00|9634.5|9624.5|9639.1|9619.1|9639.1|9624.5|9625.6|9610.6|238
1747206000000|2025-05-14 07:00:00|9640.4|9620.4|9632.9|9622.9|9644.5|9630.4|9627|9610.9|243
1747206300000|2025-05-14 07:05:00|9632.6|9622.6|9630.4|9620.4|9635.6|9625.6|9624.9|9614.9|211
1747206600000|2025-05-14 07:10:00|9630.6|9620.6|9633.6|9623.6|9635.9|9625.9|9630.6|9620.6|191
1747206900000|2025-05-14 07:15:00|9634.1|9624.1|9636.6|9626.6|9640.9|9630.9|9633.1|9623.1|141
1747207200000|2025-05-14 07:20:00|9635.9|9625.9|9633.9|9623.9|9637.9|9627.9|9633.1|9623.1|171
1747207500000|2025-05-14 07:25:00|9633.6|9623.6|9638.1|9628.1|9638.6|9628.6|9632.1|9622.1|141
1747207800000|2025-05-14 07:30:00|9637.9|9627.9|9626.6|9616.6|9638.1|9628.1|9626.1|9616.1|183
1747208100000|2025-05-14 07:35:00|9626.4|9616.4|9631.4|9621.4|9634.4|9624.4|9624.6|9614.6|142
1747208400000|2025-05-14 07:40:00|9631.1|9621.1|9628.1|9618.1|9633.6|9623.6|9625.6|9615.6|144
1747208700000|2025-05-14 07:45:00|9628.4|9618.4|9621.9|9611.9|9632.9|9622.9|9621.4|9611.4|142
1747209000000|2025-05-14 07:50:00|9622.1|9612.1|9631.1|9621.1|9632.9|9622.9|9621.9|9611.9|144
1747209300000|2025-05-14 07:55:00|9631.4|9621.4|9632.9|9622.9|9638.1|9628.1|9630.4|9620.4|163
1747209600000|2025-05-14 08:00:00|9633.6|9623.6|9640.4|9630.4|9640.8|9630.8|9630.6|9620.6|241
1747209900000|2025-05-14 08:05:00|9640.6|9630.6|9637.6|9627.6|9645.6|9635.6|9635.6|9625.6|262
1747210200000|2025-05-14 08:10:00|9637.9|9627.9|9641.1|9631.1|9644.6|9634.6|9634.4|9624.4|201
1747210500000|2025-05-14 08:15:00|9641.4|9631.4|9639.9|9629.9|9644.4|9634.4|9639.1|9629.1|192
1747210800000|2025-05-14 08:20:00|9640.1|9630.1|9641.4|9631.4|9645.1|9635.1|9639.9|9629.9|148
1747211100000|2025-05-14 08:25:00|9641.6|9631.6|9643.4|9633.4|9644.1|9634.1|9640.1|9630.1|152
1747211400000|2025-05-14 08:30:00|9643.6|9633.6|9643.9|9633.9|9645.9|9635.9|9640.6|9630.6|155
1747211700000|2025-05-14 08:35:00|9643.6|9633.6|9645.4|9635.4|9645.6|9635.6|9641.6|9631.6|128
1747212000000|2025-05-14 08:40:00|9644.9|9634.9|9643.9|9633.9|9645.9|9635.9|9643.6|9633.6|109
1747212300000|2025-05-14 08:45:00|9644.1|9634.1|9641.4|9631.4|9645.9|9635.9|9640.6|9630.6|134
1747212600000|2025-05-14 08:50:00|9642.1|9632.1|9641.6|9631.6|9643.9|9633.9|9638.9|9628.9|103
1747212900000|2025-05-14 08:55:00|9641.9|9631.9|9639.9|9629.9|9644.1|9634.1|9637.9|9627.9|140
1747213200000|2025-05-14 09:00:00|9640.1|9630.1|9632.6|9622.6|9640.4|9630.4|9629.4|9619.4|185
1747213500000|2025-05-14 09:05:00|9632.4|9622.4|9630.6|9620.6|9633.9|9623.9|9627.4|9617.4|140
1747213800000|2025-05-14 09:10:00|9630.9|9620.9|9639.9|9629.9|9640.1|9630.1|9630.1|9620.1|132
1747214100000|2025-05-14 09:15:00|9640.1|9630.1|9639.1|9629.1|9641.4|9631.4|9635.1|9625.1|129
1747214400000|2025-05-14 09:20:00|9639.4|9629.4|9637.6|9627.6|9643.6|9633.6|9637.4|9627.4|127
1747214700000|2025-05-14 09:25:00|9637.9|9627.9|9640.6|9630.6|9641.6|9631.6|9635.9|9625.9|130
1747215000000|2025-05-14 09:30:00|9640.4|9630.4|9640.6|9630.6|9644.6|9634.6|9640.4|9630.4|141
1747215300000|2025-05-14 09:35:00|9640.9|9630.9|9628.1|9618.1|9642|9631.9|9627.9|9617.9|135
1747215600000|2025-05-14 09:40:00|9627.9|9617.9|9633.6|9623.6|9635.4|9625.4|9626.1|9616.1|163
1747215900000|2025-05-14 09:45:00|9633.9|9623.9|9629.9|9619.9|9634.6|9624.6|9629.1|9619.1|174
1747216200000|2025-05-14 09:50:00|9630.1|9620.1|9625.1|9615.1|9632.1|9622.1|9624.9|9614.9|142
1747216500000|2025-05-14 09:55:00|9624.9|9614.9|9619.9|9609.9|9624.9|9614.9|9619.6|9609.6|131
1747216800000|2025-05-14 10:00:00|9619.6|9609.6|9620.1|9610.1|9624.9|9614.9|9617.4|9607.4|153
1747217100000|2025-05-14 10:05:00|9620.6|9610.6|9616.1|9606.1|9625.9|9615.9|9612.6|9602.6|120
1747217400000|2025-05-14 10:10:00|9615.9|9605.9|9615.1|9605.1|9621.4|9611.4|9613.9|9603.9|117
1747217700000|2025-05-14 10:15:00|9615.4|9605.4|9616.6|9606.6|9617.6|9607.6|9613.1|9603.1|109
1747218000000|2025-05-14 10:20:00|9616.9|9606.9|9623.6|9613.6|9625.4|9615.4|9616.6|9606.6|112
1747218300000|2025-05-14 10:25:00|9623.9|9613.9|9622.1|9612.1|9624.1|9614.1|9619.4|9609.4|122
1747218600000|2025-05-14 10:30:00|9621.9|9611.9|9628.6|9618.6|9631.6|9620.4|9621.9|9611.6|118
1747218900000|2025-05-14 10:35:00|9628.4|9618.4|9624.9|9614.9|9629.9|9619.9|9621.6|9611.6|113
1747219200000|2025-05-14 10:40:00|9624.6|9614.6|9622.4|9612.4|9625.4|9615.4|9622.1|9612.1|97
1747219500000|2025-05-14 10:45:00|9622.6|9612.6|9617.9|9607.9|9623.9|9613.9|9617.4|9607.4|96
1747219800000|2025-05-14 10:50:00|9618.1|9608.1|9613.9|9603.9|9624|9609.4|9611.4|9601.4|143
1747220100000|2025-05-14 10:55:00|9614.1|9604.1|9614.6|9604.6|9615.1|9605.1|9606.4|9596.4|142
1747220400000|2025-05-14 11:00:00|9614.4|9604.4|9617.1|9607.1|9621.4|9611.4|9613.9|9603.9|112
1747220700000|2025-05-14 11:05:00|9616.9|9606.9|9616.1|9606.1|9620.4|9610.4|9615.9|9605.9|89
1747221000000|2025-05-14 11:10:00|9616.6|9606.6|9621.4|9611.4|9624.4|9614.4|9616.6|9606.6|118
1747221300000|2025-05-14 11:15:00|9621.6|9611.6|9616.4|9606.4|9622.1|9612.1|9615.4|9605.4|102
1747221600000|2025-05-14 11:20:00|9616.1|9606.1|9615.9|9605.9|9619.9|9609.9|9613.9|9603.9|99
1747221900000|2025-05-14 11:25:00|9615.6|9605.6|9620.4|9610.4|9625.4|9615.4|9615.6|9605.6|155
1747222200000|2025-05-14 11:30:00|9619.9|9609.9|9632.9|9622.9|9638.1|9624.9|9619.9|9609.9|201
1747222500000|2025-05-14 11:35:00|9631.9|9621.9|9641.1|9631.1|9641.6|9631.6|9630.1|9620.1|133
1747222800000|2025-05-14 11:40:00|9640.9|9630.9|9642.9|9632.9|9643.6|9633.6|9637.6|9627.6|125
1747223100000|2025-05-14 11:45:00|9643.1|9633.1|9640.6|9630.6|9643.4|9633.4|9637.9|9627.9|106
1747223400000|2025-05-14 11:50:00|9640.9|9630.9|9644.6|9634.6|9646.6|9636.6|9640.9|9630.9|109
1747223700000|2025-05-14 11:55:00|9644.4|9634.4|9644.4|9634.4|9645.6|9635.6|9641.4|9631.4|167
1747224000000|2025-05-14 12:00:00|9644.6|9634.6|9640.6|9630.6|9645.6|9635.6|9634.9|9624.9|158
1747224300000|2025-05-14 12:05:00|9640.9|9630.9|9644.4|9634.4|9646.1|9636.1|9640.9|9630.9|139
1747224600000|2025-05-14 12:10:00|9644.1|9634.1|9637.6|9627.6|9645.9|9635.9|9633.9|9623.9|155
1747224900000|2025-05-14 12:15:00|9637.4|9627.4|9634.1|9624.1|9640.6|9630.6|9623.4|9613.4|289
1747225200000|2025-05-14 12:20:00|9633.9|9623.9|9640.4|9630.4|9644.1|9634.1|9633.4|9623.4|159
1747225500000|2025-05-14 12:25:00|9640.9|9630.9|9642.1|9632.1|9642.9|9632.9|9635.4|9625.4|240
1747225800000|2025-05-14 12:30:00|9642.4|9632.4|9645.6|9635.6|9653.5|9643.5|9642.1|9632.1|169
1747226100000|2025-05-14 12:35:00|9645.4|9635.4|9637.6|9627.6|9645.4|9635.4|9635.4|9625.4|218
1747226400000|2025-05-14 12:40:00|9637.9|9627.9|9644.4|9634.4|9646.9|9636.9|9636.9|9626.9|182
1747226700000|2025-05-14 12:45:00|9644.6|9634.6|9649.1|9639.1|9654.4|9644.4|9644.4|9634.4|211
1747227000000|2025-05-14 12:50:00|9649.9|9639.9|9651.4|9641.4|9654.4|9644.4|9646.4|9636.4|172
1747227300000|2025-05-14 12:55:00|9652.1|9642.1|9652|9642|9661.9|9651.6|9648.4|9638.4|255
1747227600000|2025-05-14 13:00:00|9652.6|9642.6|9637.6|9627.6|9657.9|9642.6|9632|9622|492
1747227900000|2025-05-14 13:05:00|9637.1|9627.1|9645.1|9635.1|9645.6|9635.6|9635.4|9625.4|325
1747228200000|2025-05-14 13:10:00|9644.9|9634.9|9643.1|9633.1|9649.9|9639.9|9633.4|9623.4|370
1747228500000|2025-05-14 13:15:00|9643.4|9633.4|9646.1|9636.1|9650.1|9640.1|9636.6|9626.6|304
1747228800000|2025-05-14 13:20:00|9646.4|9636.4|9652.6|9642.6|9653.4|9643.4|9646.4|9636.4|266
1747229100000|2025-05-14 13:25:00|9652.4|9642.4|9652.4|9642.4|9653.1|9643.1|9646.1|9636.1|283
1747229400000|2025-05-14 13:30:00|9652.1|9642.1|9663.6|9653.6|9664.9|9654.9|9651.4|9641.4|336
1747229700000|2025-05-14 13:35:00|9663.4|9653.4|9665.1|9655.1|9668.4|9658.4|9660.9|9650.9|338
1747230000000|2025-05-14 13:40:00|9665.4|9655.4|9648.4|9638.4|9665.6|9655.6|9643.6|9633.6|346
1747230300000|2025-05-14 13:45:00|9649.1|9639.1|9637.6|9627.6|9651.1|9641.1|9636.1|9626.1|312
1747230600000|2025-05-14 13:50:00|9637.9|9627.9|9636.9|9626.9|9642.1|9632.1|9632.6|9622.6|294
1747230900000|2025-05-14 13:55:00|9636.6|9626.6|9627.9|9617.9|9637.6|9627.6|9619.3|9609.3|310
1747231200000|2025-05-14 14:00:00|9628.1|9618.1|9621.4|9611.4|9630.6|9620.6|9620.1|9610.1|307
1747231500000|2025-05-14 14:05:00|9621.1|9611.1|9624.6|9614.6|9629.9|9619.9|9621.1|9611.1|273
1747231800000|2025-05-14 14:10:00|9624.1|9614.1|9610.4|9600.4|9624.4|9614.4|9609.6|9599.6|278
1747232100000|2025-05-14 14:15:00|9610.6|9600.6|9600.4|9590.4|9614.9|9604.9|9599.1|9589.1|378
1747232400000|2025-05-14 14:20:00|9601.6|9591.6|9606.4|9596.4|9607.9|9597.9|9598.6|9588.6|283
1747232700000|2025-05-14 14:25:00|9606.1|9596.1|9606.9|9596.9|9611.1|9601.1|9605.4|9595.4|232
1747233000000|2025-05-14 14:30:00|9605.9|9595.9|9604.1|9594.1|9610.1|9600.1|9600.4|9590.4|316
1747233300000|2025-05-14 14:35:00|9604.4|9594.4|9603.4|9593.4|9606.4|9596.4|9595.1|9585.1|271
1747233600000|2025-05-14 14:40:00|9603.6|9593.6|9601.4|9591.4|9608.6|9598.6|9596.6|9586.6|247
1747233900000|2025-05-14 14:45:00|9601.1|9591.1|9607.1|9597.1|9607.4|9597.4|9599.1|9589.1|241
1747234200000|2025-05-14 14:50:00|9607.4|9597.4|9605.9|9595.9|9608.9|9598.9|9603.1|9593.1|236
1747234500000|2025-05-14 14:55:00|9605.6|9595.6|9594.9|9584.9|9606.9|9596.9|9590.6|9580.6|229
1747234800000|2025-05-14 15:00:00|9594.6|9584.6|9586.4|9576.4|9599.9|9589.9|9585.4|9575.4|273
1747235100000|2025-05-14 15:05:00|9586.1|9576.1|9595.1|9585.1|9595.1|9585.1|9582.6|9572.6|242
1747235400000|2025-05-14 15:10:00|9594.9|9584.9|9598.9|9588.9|9600.9|9590.9|9592.4|9582.4|245
1747235700000|2025-05-14 15:15:00|9599.1|9589.1|9596.4|9586.4|9599.4|9589.4|9593.6|9583.6|192
1747236000000|2025-05-14 15:20:00|9596.9|9586.9|9599.1|9589.1|9606.9|9596.9|9595.6|9585.6|239
1747236300000|2025-05-14 15:25:00|9598.6|9588.6|9609.6|9599.6|9610.4|9600.4|9596.4|9586.4|267
1747236600000|2025-05-14 15:30:00|9609.1|9599.1|9617.4|9607.4|9617.6|9607.6|9606.5|9596.5|234
1747236900000|2025-05-14 15:35:00|9617.1|9607.1|9610.9|9600.9|9617.1|9607.1|9604.9|9594.9|192
1747237200000|2025-05-14 15:40:00|9610.6|9600.6|9608.4|9598.4|9614.1|9604.1|9606.6|9596.6|209
1747237500000|2025-05-14 15:45:00|9608.1|9598.1|9612.9|9602.9|9615.1|9605.1|9607.6|9597.6|217
1747237800000|2025-05-14 15:50:00|9611.9|9601.9|9607.4|9597.4|9614.9|9604.9|9607.1|9597.1|169
1747238100000|2025-05-14 15:55:00|9606.9|9596.9|9610.8|9600.8|9615.5|9605.4|9601.9|9591.9|182
1747238400000|2025-05-14 16:00:00|9610.9|9600.9|9610.6|9600.6|9613.1|9603.1|9606.6|9596.6|74
1747238700000|2025-05-14 16:05:00|9610.9|9600.9|9604.6|9594.6|9612.4|9602.4|9603.6|9593.6|44
1747239000000|2025-05-14 16:10:00|9604.9|9594.9|9603.4|9593.4|9607.9|9597.9|9601.6|9591.6|54
1747239300000|2025-05-14 16:15:00|9604.1|9594.1|9599.1|9589.1|9605.1|9595.1|9597.6|9587.6|72
1747239600000|2025-05-14 16:20:00|9599.4|9589.4|9603.6|9593.6|9606.6|9596.6|9599.4|9589.4|60
1747239900000|2025-05-14 16:25:00|9603.4|9593.4|9596.1|9586.1|9603.4|9593.4|9595.1|9585.1|77
1747240200000|2025-05-14 16:30:00|9596.4|9586.4|9599.4|9589.4|9600.6|9590.6|9596.4|9586.4|94
1747240500000|2025-05-14 16:35:00|9599.9|9589.9|9594.1|9584.1|9599.9|9589.9|9593.6|9583.6|52
1747240800000|2025-05-14 16:40:00|9594.4|9584.4|9590.9|9580.9|9594.6|9584.6|9580.9|9570.9|229
1747241100000|2025-05-14 16:45:00|9591.1|9581.1|9598.9|9588.9|9599.4|9589.4|9590.9|9580.9|93
1747241400000|2025-05-14 16:50:00|9598.6|9588.6|9599.9|9589.9|9601.1|9591.1|9595.1|9585.1|118
1747241700000|2025-05-14 16:55:00|9599.6|9589.6|9600.3|9590.3|9601.8|9591.8|9598.4|9588.4|90
1747242000000|2025-05-14 17:00:00|9600.4|9590.4|9592.5|9582.5|9600.4|9590.4|9591.3|9581.3|100
1747242300000|2025-05-14 17:05:00|9593.3|9583.3|9599.8|9589.8|9601.1|9591.1|9593.3|9583.3|20
1747242600000|2025-05-14 17:10:00|9599.5|9589.5|9594.1|9584.1|9599.5|9589.5|9594.1|9584.1|14
1747242900000|2025-05-14 17:15:00|9594.4|9584.4|9591.5|9581.5|9595.3|9585.3|9591|9581|29
1747243200000|2025-05-14 17:20:00|9591.3|9581.3|9590.5|9580.5|9592.5|9582.5|9589.9|9579.9|19
1747243500000|2025-05-14 17:25:00|9591|9581|9592.4|9582.4|9592.4|9582.4|9590.1|9580.1|17
1747243800000|2025-05-14 17:30:00|9592.6|9582.6|9593.9|9583.9|9594.8|9584.8|9590.9|9580.9|19
1747244100000|2025-05-14 17:35:00|9594.3|9584.3|9597.8|9587.8|9598.9|9588.9|9594.3|9584.3|22
1747244400000|2025-05-14 17:40:00|9597.6|9587.6|9601.6|9591.6|9604.4|9594.4|9597.6|9587.6|25
1747244700000|2025-05-14 17:45:00|9601.4|9591.4|9599.5|9589.5|9601.4|9591.4|9599.3|9589.3|12
1747245000000|2025-05-14 17:50:00|9599.6|9589.6|9603.5|9593.5|9606.5|9596.5|9596.6|9586.6|36
1747245300000|2025-05-14 17:55:00|9610.6|9588.6|9605.9|9583.9|9610.6|9588.6|9605.9|9583.9|5
1747267200000|2025-05-15 00:00:00|9601.5|9581.5|9602.4|9582.4|9602.6|9582.6|9596|9576|26
1747267500000|2025-05-15 00:05:00|9602.6|9582.6|9592.9|9582.9|9602.6|9587.6|9585.6|9573.9|93
1747267800000|2025-05-15 00:10:00|9593.6|9583.6|9594.8|9584.8|9597.3|9587.3|9590.8|9580.8|91
1747268100000|2025-05-15 00:15:00|9595|9585|9602.3|9592.3|9602.5|9592.5|9591.6|9581.6|104
1747268400000|2025-05-15 00:20:00|9602|9592|9592|9582|9602.5|9592.5|9590.5|9580.5|102
1747268700000|2025-05-15 00:25:00|9591.8|9581.8|9590.8|9580.8|9599.3|9589.3|9590.5|9580.5|77
1747269000000|2025-05-15 00:30:00|9590.5|9580.5|9591.5|9581.5|9596|9583|9586.8|9575|130
1747269300000|2025-05-15 00:35:00|9591.8|9581.8|9592.8|9582.8|9595.6|9583.8|9588.5|9575.6|72
1747269600000|2025-05-15 00:40:00|9593|9583|9598|9588|9598.5|9588.5|9589.3|9579.3|112
1747269900000|2025-05-15 00:45:00|9598.3|9588.3|9594.8|9584.8|9599|9589|9594|9584|121
1747270200000|2025-05-15 00:50:00|9595.5|9585.5|9597|9587|9599.5|9589.5|9593|9583|150
1747270500000|2025-05-15 00:55:00|9597.3|9587.3|9603.5|9583.5|9603.8|9589.5|9596.3|9582.5|118
1747270800000|2025-05-15 01:00:00|9602.8|9582.8|9593.5|9583.5|9608.3|9593.8|9590.8|9576|448
1747271100000|2025-05-15 01:05:00|9593.8|9583.8|9595.5|9585.5|9597.5|9587.5|9590|9580|375
1747271400000|2025-05-15 01:10:00|9595.8|9585.8|9596|9586|9600.5|9590.5|9592.8|9582.8|306
1747271700000|2025-05-15 01:15:00|9595.8|9585.8|9597.3|9587.3|9600.8|9590.8|9591.3|9581.3|326
1747272000000|2025-05-15 01:20:00|9597|9587|9593.8|9583.8|9599.5|9589.5|9589.3|9579.3|290
1747272300000|2025-05-15 01:25:00|9594|9584|9593.8|9583.8|9601|9591|9588.5|9578.5|251
1747272600000|2025-05-15 01:30:00|9593.5|9583.5|9582|9572|9604.5|9594.5|9582|9572|335
1747272900000|2025-05-15 01:35:00|9582.3|9572.3|9568.5|9558.5|9583.3|9573.3|9562.8|9552.8|383
1747273200000|2025-05-15 01:40:00|9569.3|9559.3|9551|9541|9573.3|9563.3|9549.3|9539|404
1747273500000|2025-05-15 01:45:00|9549.8|9539.8|9548.5|9538.5|9555|9545|9540.9|9530.9|396
1747273800000|2025-05-15 01:50:00|9548|9538|9551.3|9541.3|9558.8|9548.8|9545.8|9535.8|422
1747274100000|2025-05-15 01:55:00|9550.5|9540.5|9548|9538|9556.1|9544|9546.3|9536.1|310
1747274400000|2025-05-15 02:00:00|9547.5|9537.5|9558.3|9548.3|9563.3|9550.5|9547.3|9537.3|301
1747274700000|2025-05-15 02:05:00|9557.5|9547.5|9562|9552|9566|9556|9553.5|9543.1|299
1747275000000|2025-05-15 02:10:00|9561.5|9551.5|9565.8|9555.8|9571.5|9561.5|9561.5|9551.5|377
1747275300000|2025-05-15 02:15:00|9566.3|9556.3|9566.5|9556.5|9566.5|9556.5|9558.8|9546.3|197
1747275600000|2025-05-15 02:20:00|9566.3|9556.3|9560.5|9550.5|9566.8|9556.8|9558|9548|156
1747275900000|2025-05-15 02:25:00|9560.3|9550.3|9562|9552|9563.3|9553.3|9556|9546|237
1747276200000|2025-05-15 02:30:00|9562.3|9552.3|9557.3|9547.3|9564.8|9554.8|9547.8|9537.8|325
1747276500000|2025-05-15 02:35:00|9557.8|9547.8|9563.5|9553.5|9566.4|9554.8|9554.3|9544.3|300
1747276800000|2025-05-15 02:40:00|9563.8|9553.8|9560.8|9550.8|9565.8|9555.8|9552|9542|373
1747277100000|2025-05-15 02:45:00|9560.3|9550.3|9558.8|9548.8|9563|9553|9554.8|9544.8|266
1747277400000|2025-05-15 02:50:00|9559.3|9549.3|9552|9542|9562.3|9552.3|9551|9541|192
1747277700000|2025-05-15 02:55:00|9551.8|9541.8|9547.3|9537.3|9557.5|9546.3|9545.5|9535.5|267
1747278000000|2025-05-15 03:00:00|9547|9537|9544|9534|9549.8|9537|9541|9529.8|193
1747278300000|2025-05-15 03:05:00|9543.8|9533.8|9543.5|9533.5|9547.3|9537.3|9538.8|9528.8|295
1747278600000|2025-05-15 03:10:00|9543.3|9533.3|9540.8|9530.8|9544|9534|9539.3|9529.3|259
1747278900000|2025-05-15 03:15:00|9540.5|9530.5|9537.3|9527.3|9545.3|9532.3|9537.3|9525.3|246
1747279200000|2025-05-15 03:20:00|9536.5|9526.5|9536.3|9526.3|9542.8|9532.8|9534.5|9524.5|301
1747279500000|2025-05-15 03:25:00|9536|9526|9553.8|9533.8|9557.3|9540.3|9535.3|9525.3|309
1747279800000|2025-05-15 03:30:00|9554.3|9534.3|9547|9537|9556|9540.8|9546.5|9531.8|129
1747280100000|2025-05-15 03:35:00|9547.3|9537.3|9546.8|9536.8|9549.8|9539.8|9546.3|9536.3|44
1747280400000|2025-05-15 03:40:00|9547|9537|9542.8|9532.8|9547.3|9537.3|9542.5|9532.5|109
1747280700000|2025-05-15 03:45:00|9543|9533|9546.3|9536.3|9547.3|9537.3|9542.8|9532.8|104
1747281000000|2025-05-15 03:50:00|9546|9536|9543.3|9533.3|9548|9538|9543|9533|100
1747281300000|2025-05-15 03:55:00|9543.5|9533.5|9537.3|9527.3|9544|9534|9537.3|9527.3|63
1747281600000|2025-05-15 04:00:00|9536.8|9526.8|9542.5|9532.5|9543.3|9533.3|9536.3|9526.3|59
1747281900000|2025-05-15 04:05:00|9542|9532|9537.8|9527.8|9542|9532|9537.5|9527.5|69
1747282200000|2025-05-15 04:10:00|9537.5|9527.5|9538.3|9528.3|9538.5|9528.5|9537|9527|61
1747282500000|2025-05-15 04:15:00|9538.5|9528.5|9542|9532|9542.3|9532.3|9536.5|9526.5|83
1747282800000|2025-05-15 04:20:00|9541.8|9531.8|9545.3|9535.3|9546.5|9536.5|9541.8|9531.8|86
1747283100000|2025-05-15 04:25:00|9545|9535|9542.8|9532.8|9546.5|9536.5|9542.5|9532.5|58
1747283400000|2025-05-15 04:30:00|9542.5|9532.5|9539.3|9529.3|9542.8|9532.8|9538.8|9528.8|56
1747283700000|2025-05-15 04:35:00|9539|9529|9539.3|9529.3|9541.3|9531.3|9536.3|9526.3|56
1747284000000|2025-05-15 04:40:00|9539|9529|9539.5|9529.5|9541.6|9530.3|9534.3|9520.4|81
1747284300000|2025-05-15 04:45:00|9539.3|9529.3|9538.3|9528.3|9540|9530|9535.3|9525.3|86
1747284600000|2025-05-15 04:50:00|9538|9528|9539.5|9529.5|9540.3|9530.3|9537.8|9527.8|63
1747284900000|2025-05-15 04:55:00|9540|9530|9536|9526|9540.5|9530.5|9535.8|9525.8|111
1747285200000|2025-05-15 05:00:00|9535.8|9525.8|9535|9525|9536|9526|9533.5|9523.5|93
1747285500000|2025-05-15 05:05:00|9535.3|9525.3|9531.3|9521.3|9537.3|9527.3|9530.8|9520.8|119
1747285800000|2025-05-15 05:10:00|9531.5|9521.5|9535.5|9525.5|9535.5|9525.5|9528.8|9518.8|108
1747286100000|2025-05-15 05:15:00|9535.3|9525.3|9532.5|9522.5|9536.3|9526.3|9532.3|9522.3|134
1747286400000|2025-05-15 05:20:00|9532.8|9522.8|9531.8|9521.8|9534.3|9524.3|9531.5|9521.5|136
1747286700000|2025-05-15 05:25:00|9532|9522|9532|9512|9532.5|9522|9526|9511|106
1747287000000|2025-05-15 05:30:00|9532.8|9512.8|9514.5|9504.5|9534.8|9514.8|9506|9496|425
1747287300000|2025-05-15 05:35:00|9515|9505|9517.3|9507.3|9523.8|9513.8|9513.8|9503.8|281
1747287600000|2025-05-15 05:40:00|9517|9507|9516.8|9506.8|9519.5|9509.5|9514.8|9504.8|245
1747287900000|2025-05-15 05:45:00|9516.5|9506.5|9519|9509|9523.4|9509.5|9513|9503|308
1747288200000|2025-05-15 05:50:00|9519.3|9509.3|9514|9504|9521.5|9511.5|9513|9500|261
1747288500000|2025-05-15 05:55:00|9514.3|9504.3|9518.8|9508.8|9522|9512|9512.5|9502.5|219
1747288800000|2025-05-15 06:00:00|9518.5|9508.5|9521|9511|9521|9511|9514.3|9504.3|214
1747289100000|2025-05-15 06:05:00|9520.3|9510.3|9520.3|9510.3|9528|9518|9519.5|9509.5|288
1747289400000|2025-05-15 06:10:00|9520|9510|9520.5|9510.5|9524.3|9514.3|9515.8|9503.9|273
1747289700000|2025-05-15 06:15:00|9520|9510|9520.5|9510.5|9522.5|9512.5|9513.5|9500.3|238
1747290000000|2025-05-15 06:20:00|9520.3|9510.3|9532.8|9522.8|9536.3|9524.6|9519.8|9504.9|346
1747290300000|2025-05-15 06:25:00|9532.5|9522.5|9529.8|9519.8|9535.5|9525.5|9528.3|9518.3|293
1747290600000|2025-05-15 06:30:00|9529.5|9519.5|9527.5|9517.5|9529.5|9519.5|9524.5|9514.5|282
1747290900000|2025-05-15 06:35:00|9527.8|9517.8|9527|9517|9528|9518|9522.3|9512.3|239
1747291200000|2025-05-15 06:40:00|9526.5|9516.5|9527|9517|9530|9520|9522.3|9512.3|189
1747291500000|2025-05-15 06:45:00|9527.3|9517.3|9528.3|9518.3|9531.5|9521.5|9526.3|9516.3|191
1747291800000|2025-05-15 06:50:00|9528.5|9518.5|9519|9509|9532|9522|9517.5|9504.6|275
1747292100000|2025-05-15 06:55:00|9518.3|9508.3|9522.9|9502.9|9525.9|9513.1|9517.4|9502.6|301
1747292400000|2025-05-15 07:00:00|9523.4|9503.4|9518.9|9508.9|9537.4|9518.1|9513.1|9502.4|350
1747292700000|2025-05-15 07:05:00|9518.6|9508.6|9517.1|9507.1|9531.8|9521.8|9514.1|9504.1|215
1747293000000|2025-05-15 07:10:00|9514.9|9504.9|9490.9|9480.9|9517.9|9507.9|9483|9468.1|212
1747293300000|2025-05-15 07:15:00|9490.8|9480.8|9498.8|9488.8|9501.5|9491.5|9483.6|9473.6|273
1747293600000|2025-05-15 07:20:00|9498|9488|9498.1|9488.1|9501.3|9491.3|9491.9|9481.9|239
1747293900000|2025-05-15 07:25:00|9498.4|9488.4|9488.1|9478.1|9498.6|9488.6|9483.4|9473.4|250
1747294200000|2025-05-15 07:30:00|9487.6|9477.6|9487.9|9477.9|9491.9|9481.9|9482.9|9472.9|241
1747294500000|2025-05-15 07:35:00|9488.1|9478.1|9499.9|9489.9|9500.9|9490.9|9487.1|9477.1|230
1747294800000|2025-05-15 07:40:00|9500.1|9490.1|9492.4|9482.4|9500.4|9490.4|9490.6|9480.6|189
1747295100000|2025-05-15 07:45:00|9492.1|9482.1|9488.9|9478.9|9492.9|9482.9|9473.1|9463.1|197
1747295400000|2025-05-15 07:50:00|9489.1|9479.1|9482.1|9472.1|9489.1|9479.1|9477.9|9467.9|188
1747295700000|2025-05-15 07:55:00|9480.1|9470.1|9488.4|9478.4|9489.6|9479.6|9479.4|9469.4|183
1747296000000|2025-05-15 08:00:00|9488.1|9478.1|9489.6|9479.6|9492.4|9482.4|9481.1|9471.1|285
1747296300000|2025-05-15 08:05:00|9489.4|9479.4|9490.1|9480.1|9493.9|9483.9|9486.1|9476.1|154
1747296600000|2025-05-15 08:10:00|9489.9|9479.9|9496.1|9486.1|9496.6|9486.6|9488.9|9478.9|167
1747296900000|2025-05-15 08:15:00|9496.4|9486.4|9499.9|9489.9|9501.4|9491.4|9495.9|9485.9|160
1747297200000|2025-05-15 08:20:00|9499.4|9489.4|9501.4|9491.4|9501.4|9491.4|9496.1|9486.1|198
1747297500000|2025-05-15 08:25:00|9501.6|9491.6|9504.4|9494.4|9508.4|9498.4|9496.1|9486.1|166
1747297800000|2025-05-15 08:30:00|9506.4|9496.4|9508.6|9498.6|9509.9|9499.9|9503.9|9493.9|121
1747298100000|2025-05-15 08:35:00|9508.4|9498.4|9513.1|9503.1|9513.6|9503.6|9508.1|9498.1|123
1747298400000|2025-05-15 08:40:00|9512.9|9502.9|9509.6|9499.6|9516.9|9506.9|9508.1|9498.1|171
1747298700000|2025-05-15 08:45:00|9509.1|9499.1|9507.1|9497.1|9511.6|9501.6|9505.1|9495.1|171
1747299000000|2025-05-15 08:50:00|9506.9|9496.9|9505.6|9495.6|9509.9|9499.9|9505.6|9495.6|125
1747299300000|2025-05-15 08:55:00|9505.9|9495.9|9508.6|9498.6|9510.1|9500.1|9503.1|9493.1|189
1747299600000|2025-05-15 09:00:00|9506.6|9496.6|9498.1|9488.1|9506.6|9496.6|9496.6|9486.6|189
1747299900000|2025-05-15 09:05:00|9498.4|9488.4|9501.9|9491.9|9505.9|9495.9|9497.6|9487.6|147
1747300200000|2025-05-15 09:10:00|9502.1|9492.1|9506.6|9496.6|9508.4|9498.4|9501.9|9491.9|163
1747300500000|2025-05-15 09:15:00|9506.9|9496.9|9505.6|9495.6|9511.1|9501.1|9503.9|9493.9|148
1747300800000|2025-05-15 09:20:00|9505.4|9495.4|9514.4|9504.4|9515.6|9505.6|9505.4|9495.4|168
1747301100000|2025-05-15 09:25:00|9514.1|9504.1|9510.1|9500.1|9519.1|9509.1|9509.4|9499.4|127
1747301400000|2025-05-15 09:30:00|9509.9|9499.9|9507.6|9497.6|9514.1|9504.1|9507.1|9497.1|213
1747301700000|2025-05-15 09:35:00|9507.4|9497.4|9501.4|9491.4|9507.4|9497.4|9497.6|9487.6|217
1747302000000|2025-05-15 09:40:00|9501.9|9491.9|9505.1|9495.1|9506.1|9496.1|9500.9|9490.9|159
1747302300000|2025-05-15 09:45:00|9505.6|9495.6|9509.4|9499.4|9509.4|9499.4|9504.4|9494.4|101
1747302600000|2025-05-15 09:50:00|9509.1|9499.1|9510.4|9500.4|9512.1|9502.1|9507.4|9497.4|134
1747302900000|2025-05-15 09:55:00|9510.6|9500.6|9513.4|9503.4|9514.1|9504.1|9509.9|9499.9|96
1747303200000|2025-05-15 10:00:00|9512.6|9502.6|9520.1|9510.1|9522.1|9512.1|9511.4|9501.4|188
1747303500000|2025-05-15 10:05:00|9519.6|9509.6|9527.9|9517.9|9530.4|9520.4|9519.6|9509.6|151
1747303800000|2025-05-15 10:10:00|9527.6|9517.6|9533.9|9523.9|9534.1|9524.1|9522.6|9512.6|170
1747304100000|2025-05-15 10:15:00|9534.1|9524.1|9536.6|9526.6|9537.4|9527.4|9530.9|9520.9|145
1747304400000|2025-05-15 10:20:00|9536.4|9526.4|9531.6|9521.6|9536.9|9526.9|9529.4|9519.4|182
1747304700000|2025-05-15 10:25:00|9530.6|9520.6|9531.9|9521.9|9533.4|9523.4|9525.9|9515.9|194
1747305000000|2025-05-15 10:30:00|9531.6|9521.6|9533.4|9523.4|9536.6|9526.6|9531.6|9521.6|168
1747305300000|2025-05-15 10:35:00|9533.6|9523.6|9535.1|9525.1|9535.9|9525.9|9530.4|9520.4|149
1747305600000|2025-05-15 10:40:00|9535.4|9525.4|9532.6|9522.6|9536.6|9526.6|9531.9|9521.9|92
1747305900000|2025-05-15 10:45:00|9532.4|9522.4|9536.4|9526.4|9536.4|9526.4|9531.6|9521.6|146
1747306200000|2025-05-15 10:50:00|9536.1|9526.1|9536.1|9526.1|9538.9|9528.9|9534.9|9524.9|157
1747306500000|2025-05-15 10:55:00|9535.1|9525.1|9530.9|9520.9|9535.9|9525.9|9530.6|9520.6|200
1747306800000|2025-05-15 11:00:00|9531.4|9521.4|9529.4|9519.4|9536.1|9526.1|9527.9|9517.9|187
1747307100000|2025-05-15 11:05:00|9530.1|9520.1|9530.6|9520.6|9532.9|9522.9|9529.1|9519.1|121
1747307400000|2025-05-15 11:10:00|9531.4|9521.4|9532.9|9522.9|9533.9|9523.9|9528.9|9518.9|157
1747307700000|2025-05-15 11:15:00|9533.4|9523.4|9528.4|9518.4|9538.1|9528.1|9527.9|9517.9|172
1747308000000|2025-05-15 11:20:00|9528.1|9518.1|9528.1|9518.1|9529.6|9519.6|9526.1|9516.1|128
1747308300000|2025-05-15 11:25:00|9528.4|9518.4|9529.9|9519.9|9530.4|9520.4|9527.6|9517.6|117
1747308600000|2025-05-15 11:30:00|9530.6|9520.6|9531.4|9521.4|9532.4|9522.4|9527.4|9517.4|127
1747308900000|2025-05-15 11:35:00|9531.1|9521.1|9543.6|9533.6|9544.6|9534.6|9530.4|9520.4|168
1747309200000|2025-05-15 11:40:00|9543.9|9533.9|9544.1|9534.1|9547.9|9537.9|9541.4|9531.4|161
1747309500000|2025-05-15 11:45:00|9543.9|9533.9|9543.1|9533.1|9546.6|9536.6|9540.4|9530.4|186
1747309800000|2025-05-15 11:50:00|9542.9|9532.9|9540.1|9530.1|9543.1|9533.1|9537.4|9527.4|165
1747310100000|2025-05-15 11:55:00|9539.9|9529.9|9539.1|9529.1|9542.9|9532.9|9536.8|9526.8|178
1747310400000|2025-05-15 12:00:00|9539.4|9529.4|9534.9|9524.9|9543.6|9533.6|9531.1|9521.1|214
1747310700000|2025-05-15 12:05:00|9534.1|9524.1|9526.4|9516.4|9535.6|9525.6|9525.9|9515.9|183
1747311000000|2025-05-15 12:10:00|9526.6|9516.6|9538.6|9528.6|9539.4|9529.4|9526.6|9516.6|225
1747311300000|2025-05-15 12:15:00|9538.9|9528.9|9537.4|9527.4|9539.4|9529.4|9528.6|9518.6|232
1747311600000|2025-05-15 12:20:00|9537.1|9527.1|9534.4|9524.4|9543.4|9533.4|9533.1|9523.1|207
1747311900000|2025-05-15 12:25:00|9534.1|9524.1|9538.9|9528.9|9541.1|9531.1|9533.9|9523.9|98
1747312200000|2025-05-15 12:30:00|9538.6|9528.6|9548.6|9538.6|9551.1|9538.6|9534.6|9524.6|243
1747312500000|2025-05-15 12:35:00|9548.9|9538.9|9546.6|9536.6|9548.9|9538.9|9541.6|9531.6|164
1747312800000|2025-05-15 12:40:00|9547.1|9537.1|9543.6|9533.6|9548.4|9538.4|9542.4|9532.4|183
1747313100000|2025-05-15 12:45:00|9544.1|9534.1|9536.1|9526.1|9546.1|9536.1|9533.6|9523.6|288
1747313400000|2025-05-15 12:50:00|9535.9|9525.9|9535.1|9525.1|9537.1|9527.1|9531.4|9521.4|259
1747313700000|2025-05-15 12:55:00|9535.4|9525.4|9539.4|9529.4|9542.9|9532.9|9531.6|9521.6|218
1747314000000|2025-05-15 13:00:00|9539.9|9529.9|9549.1|9539.1|9551.9|9541.9|9538.6|9528.6|459
1747314300000|2025-05-15 13:05:00|9549.4|9539.4|9549.1|9539.1|9550.1|9540.1|9541.4|9531.4|394
1747314600000|2025-05-15 13:10:00|9548.9|9538.9|9551.6|9541.6|9553.4|9543.4|9543.1|9533.1|325
1747314900000|2025-05-15 13:15:00|9551.9|9541.9|9551.9|9541.9|9559.1|9549.1|9550.1|9540.1|344
1747315200000|2025-05-15 13:20:00|9552.1|9542.1|9555.4|9545.4|9557.9|9547.9|9551.4|9541.4|311
1747315500000|2025-05-15 13:25:00|9555.6|9545.6|9552.1|9542.1|9556.9|9546.9|9545.9|9535.9|270
1747315800000|2025-05-15 13:30:00|9552.4|9542.4|9544.1|9534.1|9555.6|9545.6|9538.4|9528.4|408
1747316100000|2025-05-15 13:35:00|9544.4|9534.4|9547.1|9537.1|9551.1|9541.1|9539.1|9529.1|352
1747316400000|2025-05-15 13:40:00|9546.9|9536.9|9538.9|9528.9|9547.6|9537.6|9535.9|9525.9|399
1747316700000|2025-05-15 13:45:00|9539.1|9529.1|9525.6|9515.6|9539.4|9529.4|9517.6|9507.6|440
1747317000000|2025-05-15 13:50:00|9525.9|9515.9|9538.6|9528.6|9542.4|9532.4|9525.9|9515.9|437
1747317300000|2025-05-15 13:55:00|9538.9|9528.9|9540|9530|9545.9|9535.9|9536.1|9526.1|314
1747317600000|2025-05-15 14:00:00|9540.4|9530.4|9543.1|9533.1|9545.6|9535.6|9539.4|9529.4|292
1747317900000|2025-05-15 14:05:00|9542.9|9532.9|9547.6|9537.6|9551.1|9541.1|9540.9|9530.9|314
1747318200000|2025-05-15 14:10:00|9547.4|9537.4|9554.9|9544.9|9557.1|9547.1|9547.1|9537.1|368
1747318500000|2025-05-15 14:15:00|9555.4|9545.4|9552.9|9542.9|9555.4|9545.4|9547.6|9537.6|315
1747318800000|2025-05-15 14:20:00|9553.1|9543.1|9556.6|9546.6|9559.6|9549.6|9550.9|9540.9|348
1747319100000|2025-05-15 14:25:00|9556.9|9546.9|9548.4|9538.4|9558.9|9548.9|9547.4|9537.4|298
1747319400000|2025-05-15 14:30:00|9548.6|9538.6|9547.6|9537.6|9550.6|9540.6|9543.9|9533.9|268
1747319700000|2025-05-15 14:35:00|9547.9|9537.9|9553.1|9543.1|9554.9|9544.9|9545.9|9535.9|276
1747320000000|2025-05-15 14:40:00|9553.4|9543.4|9549.1|9539.1|9562.6|9552.6|9548.9|9538.9|308
1747320300000|2025-05-15 14:45:00|9549.4|9539.4|9555.9|9545.9|9557.6|9547.6|9545.6|9535.6|280
1747320600000|2025-05-15 14:50:00|9556.1|9546.1|9556.1|9546.1|9558.1|9548.1|9552.6|9542.6|322
1747320900000|2025-05-15 14:55:00|9556.4|9546.4|9557.1|9547.1|9559.9|9549.9|9550.6|9540.6|320
1747321200000|2025-05-15 15:00:00|9556.9|9546.9|9554.9|9544.9|9560.1|9550.1|9554.4|9544.4|268
1747321500000|2025-05-15 15:05:00|9555.1|9545.1|9560.9|9550.9|9562.6|9552.6|9555.1|9545.1|271
1747321800000|2025-05-15 15:10:00|9561.1|9551.1|9563.1|9553.1|9565.9|9555.9|9560.6|9550.6|202
1747322100000|2025-05-15 15:15:00|9562.9|9552.9|9559.4|9549.4|9564.1|9554.1|9557.1|9547.1|282
1747322400000|2025-05-15 15:20:00|9558.4|9548.4|9557.1|9547.1|9563.6|9553.6|9554.9|9544.9|238
1747322700000|2025-05-15 15:25:00|9557.4|9547.4|9557.4|9547.4|9559.1|9549.1|9554.4|9544.4|253
1747323000000|2025-05-15 15:30:00|9557.6|9547.6|9557.4|9547.4|9559.4|9549.4|9554.4|9544.4|214
1747323300000|2025-05-15 15:35:00|9557.6|9547.6|9558.1|9548.1|9559.1|9549.1|9555.9|9545.9|193
1747323600000|2025-05-15 15:40:00|9558.6|9548.6|9581.4|9571.4|9584.9|9574.9|9558.6|9548.6|347
1747323900000|2025-05-15 15:45:00|9581.5|9571.5|9586.1|9576.1|9587.4|9577.4|9576.9|9566.9|316
1747324200000|2025-05-15 15:50:00|9586.4|9576.4|9596.1|9586.1|9596.4|9586.4|9585.6|9575.6|218
1747324500000|2025-05-15 15:55:00|9595.9|9585.9|9600.1|9590.1|9600.1|9590.1|9592.9|9582.9|243
1747324800000|2025-05-15 16:00:00|9599.6|9589.6|9598.4|9588.4|9601.4|9591.4|9595.6|9585.6|142
1747325100000|2025-05-15 16:05:00|9598.6|9588.6|9595.9|9585.9|9603.6|9593.6|9595.9|9585.9|82
1747325400000|2025-05-15 16:10:00|9595.6|9585.6|9593.1|9583.1|9595.6|9585.6|9588.9|9578.9|111
1747325700000|2025-05-15 16:15:00|9593.4|9583.4|9593.9|9583.9|9596.6|9586.6|9590.4|9580.4|109
1747326000000|2025-05-15 16:20:00|9593.6|9583.6|9596.4|9586.4|9602|9588.9|9593.6|9582|82
1747326300000|2025-05-15 16:25:00|9597.9|9587.9|9596.6|9586.6|9597.9|9587.9|9592.1|9582.1|94
1747326600000|2025-05-15 16:30:00|9596.4|9586.4|9588.9|9578.9|9598.4|9588.4|9587.1|9577.1|63
1747326900000|2025-05-15 16:35:00|9588.6|9578.6|9593.9|9583.9|9595.1|9585.1|9586.4|9576.4|104
1747327200000|2025-05-15 16:40:00|9593.6|9583.6|9594.6|9584.6|9599.1|9589.1|9593.4|9583.4|125
1747327500000|2025-05-15 16:45:00|9594.4|9584.4|9593.6|9583.6|9596.1|9586.1|9592.4|9582.4|97
1747327800000|2025-05-15 16:50:00|9593.9|9583.9|9592.1|9582.1|9595.6|9585.6|9590.9|9580.9|102
1747328100000|2025-05-15 16:55:00|9591.9|9581.9|9593.3|9583.3|9595.4|9585.4|9589.9|9579.9|187
1747328400000|2025-05-15 17:00:00|9593|9583|9594.9|9584.9|9596.4|9586.4|9592.1|9582.1|104
1747328700000|2025-05-15 17:05:00|9593.9|9583.9|9592.1|9582.1|9598.8|9583.9|9591.9|9578.8|43
1747329000000|2025-05-15 17:10:00|9591.9|9581.9|9595.4|9585.4|9596.6|9586.6|9591.6|9581.6|63
1747329300000|2025-05-15 17:15:00|9596.1|9586.1|9599.6|9589.6|9600.3|9590.3|9595.9|9585.9|36
1747329600000|2025-05-15 17:20:00|9599.9|9589.9|9598.8|9588.8|9599.9|9589.9|9598.4|9588.4|9
1747329900000|2025-05-15 17:25:00|9599|9589|9602.3|9592.3|9603.1|9593.1|9598.8|9588.8|33
1747330200000|2025-05-15 17:30:00|9602.1|9592.1|9601.1|9591.1|9602.1|9592.1|9599.9|9589.9|13
1747330500000|2025-05-15 17:35:00|9601.4|9591.4|9600.9|9590.9|9601.8|9591.8|9600.6|9590.6|63
1747330800000|2025-05-15 17:40:00|9600.6|9590.6|9602.9|9592.9|9603.5|9593.5|9600|9590|59
1747331100000|2025-05-15 17:45:00|9602.6|9592.6|9603.6|9593.6|9604.1|9594.1|9601.8|9591.8|88
1747331400000|2025-05-15 17:50:00|9604.1|9594.1|9608.8|9598.8|9614.3|9600.6|9602.5|9592.5|166
1747331700000|2025-05-15 17:55:00|9608.9|9598.9|9613.4|9591.4|9616.4|9598.9|9608.6|9590.6|12
1747353600000|2025-05-16 00:00:00|9602.4|9582.4|9602.4|9582.4|9603.1|9586.1|9588.4|9577.6|103
1747353900000|2025-05-16 00:05:00|9602.6|9582.6|9592.5|9582.5|9602.6|9588|9590.3|9580.3|96
1747354200000|2025-05-16 00:10:00|9592.6|9582.6|9592.5|9582.5|9593|9583|9588.3|9578.3|85
1747354500000|2025-05-16 00:15:00|9592.8|9582.8|9595.8|9585.8|9597.8|9587.8|9592.5|9582.5|92
1747354800000|2025-05-16 00:20:00|9596|9586|9592.8|9582.8|9597.5|9587.5|9592|9582|89
1747355100000|2025-05-16 00:25:00|9592|9582|9588.8|9578.8|9595.8|9585.8|9588.8|9578.8|103
1747355400000|2025-05-16 00:30:00|9589.8|9579.8|9591|9581|9592.5|9582.5|9587.5|9577.5|89
1747355700000|2025-05-16 00:35:00|9591.3|9581.3|9590.5|9580.5|9594.8|9584.8|9589.3|9579.3|96
1747356000000|2025-05-16 00:40:00|9589|9579|9587.3|9577.3|9590|9580|9587|9577|99
1747356300000|2025-05-16 00:45:00|9588|9578|9588.3|9578.3|9591|9581|9585.5|9575.5|122
1747356600000|2025-05-16 00:50:00|9588|9578|9591|9581|9591.3|9581.3|9587|9577|136
1747356900000|2025-05-16 00:55:00|9590.8|9580.8|9591.5|9571.5|9593.5|9581|9587.3|9571.3|128
1747357200000|2025-05-16 01:00:00|9591.8|9571.8|9580.3|9570.3|9594.8|9580.5|9580|9566.8|396
1747357500000|2025-05-16 01:05:00|9580|9570|9574.8|9564.8|9581|9571|9574|9564|324
1747357800000|2025-05-16 01:10:00|9574.5|9564.5|9578.8|9568.8|9583.5|9573.5|9574|9564|307
1747358100000|2025-05-16 01:15:00|9578.3|9568.3|9578.3|9568.3|9581|9571|9576.8|9566.8|343
1747358400000|2025-05-16 01:20:00|9578|9568|9577.3|9567.3|9580.8|9570.8|9574.8|9564.8|330
1747358700000|2025-05-16 01:25:00|9577.5|9567.5|9582.5|9572.5|9582.5|9572.5|9572.3|9562.3|337
1747359000000|2025-05-16 01:30:00|9582.8|9572.8|9589.8|9579.8|9591|9581|9577.5|9567.5|402
1747359300000|2025-05-16 01:35:00|9589.5|9579.5|9582.3|9572.3|9594|9584|9581|9571|436
1747359600000|2025-05-16 01:40:00|9582|9572|9581.3|9571.3|9590.3|9580.3|9580|9570|297
1747359900000|2025-05-16 01:45:00|9581.5|9571.5|9579.8|9569.8|9586.5|9576.5|9579|9569|270
1747360200000|2025-05-16 01:50:00|9580|9570|9578.3|9568.3|9581.8|9571.8|9575.3|9565.3|252
1747360500000|2025-05-16 01:55:00|9578.5|9568.5|9590.8|9580.8|9591|9581|9577.5|9567.5|324
1747360800000|2025-05-16 02:00:00|9590.5|9580.5|9583|9573|9590.5|9580.5|9579|9565.8|354
1747361100000|2025-05-16 02:05:00|9582.5|9572.5|9580.8|9570.8|9588.3|9578.3|9578.8|9568.8|365
1747361400000|2025-05-16 02:10:00|9580.5|9570.5|9580|9570|9581|9571|9576.8|9566.8|321
1747361700000|2025-05-16 02:15:00|9579.5|9569.5|9587|9577|9587.3|9577.3|9577.8|9567.8|126
1747362000000|2025-05-16 02:20:00|9586.5|9576.5|9579.3|9569.3|9586.5|9576.5|9579|9569|87
1747362300000|2025-05-16 02:25:00|9579.8|9569.8|9583|9573|9590|9580|9578.8|9568.8|190
1747362600000|2025-05-16 02:30:00|9582.8|9572.8|9592.3|9582.3|9593|9583|9580.8|9570.8|432
1747362900000|2025-05-16 02:35:00|9592|9582|9584|9574|9592.5|9582.5|9584|9574|288
1747363200000|2025-05-16 02:40:00|9584.3|9574.3|9589|9579|9596.3|9586.3|9583.8|9573.8|286
1747363500000|2025-05-16 02:45:00|9589.3|9579.3|9589|9579|9591.8|9581.8|9584.3|9574.3|268
1747363800000|2025-05-16 02:50:00|9589.3|9579.3|9589|9579|9594.9|9581.5|9586.3|9574.9|268
1747364100000|2025-05-16 02:55:00|9589.3|9579.3|9586.3|9576.3|9590.8|9580.8|9584.5|9574.5|315
1747364400000|2025-05-16 03:00:00|9586.5|9576.5|9584|9574|9587.5|9577.5|9580|9570|290
1747364700000|2025-05-16 03:05:00|9583.8|9573.8|9581|9571|9585.5|9575.5|9576.8|9563.8|234
1747365000000|2025-05-16 03:10:00|9580.8|9570.8|9583|9573|9588|9574.5|9579.5|9567.6|268
1747365300000|2025-05-16 03:15:00|9582.8|9572.8|9582|9572|9586.5|9576.5|9581.8|9571.8|258
1747365600000|2025-05-16 03:20:00|9582.3|9572.3|9582.3|9572.3|9587.8|9577.8|9580.8|9570.8|201
1747365900000|2025-05-16 03:25:00|9581.8|9571.8|9589.3|9569.3|9592.8|9579.3|9580|9569.3|198
1747366200000|2025-05-16 03:30:00|9590.3|9570.3|9588.5|9578.5|9593.3|9580.5|9586.3|9570|96
1747366500000|2025-05-16 03:35:00|9588.3|9578.3|9584|9574|9589.3|9579.3|9583.8|9573.8|90
1747366800000|2025-05-16 03:40:00|9583.8|9573.8|9580.8|9570.8|9584.8|9574.8|9580.8|9570.8|113
1747367100000|2025-05-16 03:45:00|9581|9571|9580.8|9570.8|9584.3|9574.3|9580.8|9570.8|93
1747367400000|2025-05-16 03:50:00|9581.3|9571.3|9580.5|9570.5|9581.8|9571.8|9579.5|9569.5|92
1747367700000|2025-05-16 03:55:00|9580.8|9570.8|9583.5|9573.5|9586.3|9576.3|9580.5|9570.5|108
1747368000000|2025-05-16 04:00:00|9582.3|9572.3|9581.3|9571.3|9582.8|9572.8|9580.5|9570.5|46
1747368300000|2025-05-16 04:05:00|9581.5|9571.5|9582|9572|9582.5|9572.5|9580.3|9570.3|82
1747368600000|2025-05-16 04:10:00|9581.8|9571.8|9585.3|9575.3|9586.5|9576.5|9581.8|9571.8|65
1747368900000|2025-05-16 04:15:00|9585|9575|9587|9577|9587.5|9577.5|9584.5|9574.5|86
1747369200000|2025-05-16 04:20:00|9587.3|9577.3|9587.8|9577.8|9589|9579|9585|9575|67
1747369500000|2025-05-16 04:25:00|9587.5|9577.5|9583|9573|9587.5|9577.5|9580.8|9570.8|69
1747369800000|2025-05-16 04:30:00|9583.3|9573.3|9585|9575|9585.8|9575.8|9583|9573|49
1747370100000|2025-05-16 04:35:00|9585.3|9575.3|9587|9577|9587.3|9577.3|9582.8|9572.8|35
1747370400000|2025-05-16 04:40:00|9586.8|9576.8|9585.8|9575.8|9586.8|9576.8|9582.8|9572.8|77
1747370700000|2025-05-16 04:45:00|9585.5|9575.5|9588.5|9578.5|9589.3|9579.3|9585.3|9575.3|63
1747371000000|2025-05-16 04:50:00|9588.3|9578.3|9585.8|9575.8|9589.3|9579.3|9584.8|9574.8|116
1747371300000|2025-05-16 04:55:00|9585.5|9575.5|9581.5|9571.5|9585.5|9575.5|9581.3|9571.3|70
1747371600000|2025-05-16 05:00:00|9582|9572|9585.3|9575.3|9585.5|9575.5|9578.5|9568.5|101
1747371900000|2025-05-16 05:05:00|9586|9576|9587.3|9577.3|9591|9577.3|9583.3|9571|107
1747372200000|2025-05-16 05:10:00|9588|9578|9584|9574|9588|9578|9582.8|9572.8|69
1747372500000|2025-05-16 05:15:00|9584.3|9574.3|9583.8|9573.8|9588.5|9578.5|9582.3|9567.4|99
1747372800000|2025-05-16 05:20:00|9584|9574|9577.8|9567.8|9584.5|9574.5|9577|9563.3|121
1747373100000|2025-05-16 05:25:00|9577.5|9567.5|9580.5|9560.5|9582.8|9570.5|9575.9|9559.3|105
1747373400000|2025-05-16 05:30:00|9581|9561|9575|9565|9582.5|9565.3|9569.5|9555.5|208
1747373700000|2025-05-16 05:35:00|9575.3|9565.3|9573.3|9563.3|9578.3|9568.3|9573.3|9563.3|176
1747374000000|2025-05-16 05:40:00|9572.8|9562.8|9576.5|9566.5|9579.5|9568|9572.5|9559.5|219
1747374300000|2025-05-16 05:45:00|9576|9566|9578.5|9568.5|9578.8|9568.8|9573.5|9563.5|188
1747374600000|2025-05-16 05:50:00|9578.3|9568.3|9570.8|9560.8|9579|9569|9570|9560|244
1747374900000|2025-05-16 05:55:00|9571|9561|9567.8|9557.8|9571.8|9561.8|9565.8|9551.6|220
1747375200000|2025-05-16 06:00:00|9568|9558|9566.3|9556.3|9570.3|9560.3|9562.6|9547.8|222
1747375500000|2025-05-16 06:05:00|9566.5|9556.5|9564|9554|9567.5|9557.5|9561.5|9551.5|259
1747375800000|2025-05-16 06:10:00|9564.3|9554.3|9570|9560|9571|9561|9561|9551|271
1747376100000|2025-05-16 06:15:00|9569.5|9559.5|9579.3|9569.3|9584|9574|9568|9558|248
1747376400000|2025-05-16 06:20:00|9579.8|9569.8|9572.8|9562.8|9580|9570|9571.5|9561.5|213
1747376700000|2025-05-16 06:25:00|9572.3|9562.3|9567.3|9557.3|9575.8|9562.8|9565|9555|192
1747377000000|2025-05-16 06:30:00|9567.5|9557.5|9564.8|9554.8|9568.3|9558.3|9563.3|9553.3|198
1747377300000|2025-05-16 06:35:00|9565|9555|9560|9550|9565.3|9555.3|9557.3|9547.3|199
1747377600000|2025-05-16 06:40:00|9560.3|9550.3|9554.3|9544.3|9560.5|9550.5|9554.3|9544.3|157
1747377900000|2025-05-16 06:45:00|9554|9544|9548.8|9538.8|9554|9544|9547.8|9537.8|275
1747378200000|2025-05-16 06:50:00|9549|9539|9552|9542|9554.8|9544.8|9547.5|9537.5|246
1747378500000|2025-05-16 06:55:00|9552.3|9542.3|9562.1|9542.1|9562.6|9546.1|9550.3|9536.5|323
1747378800000|2025-05-16 07:00:00|9563.1|9543.1|9552.9|9542.9|9563.1|9549.1|9543|9532.9|265
1747379100000|2025-05-16 07:05:00|9552.6|9542.6|9546.9|9536.9|9552.6|9542.6|9537.9|9527.9|247
1747379400000|2025-05-16 07:10:00|9546.6|9536.6|9544.4|9534.4|9548.9|9538.9|9541.6|9531.6|206
1747379700000|2025-05-16 07:15:00|9543.9|9533.9|9546.5|9536.5|9553|9543|9543.6|9533.6|202
1747380000000|2025-05-16 07:20:00|9546.3|9536.3|9532.4|9522.4|9562|9552|9532.4|9522.4|244
1747380300000|2025-05-16 07:25:00|9531.6|9521.6|9513.4|9493.4|9531.9|9521.9|9502.6|9492.6|218
1747380600000|2025-05-16 07:30:00|9513.9|9493.9|9487.1|9477.1|9519.6|9499.6|9485.4|9470.6|156
1747380900000|2025-05-16 07:35:00|9487.4|9477.4|9491.9|9481.9|9509.3|9499.3|9483.6|9473.6|138
1747381200000|2025-05-16 07:40:00|9492|9482|9500.4|9490.4|9500.9|9490.9|9488.9|9478.9|142
1747381500000|2025-05-16 07:45:00|9500.6|9490.6|9509.4|9499.4|9516.3|9502.6|9500.6|9490.6|188
1747381800000|2025-05-16 07:50:00|9509.6|9499.6|9495.4|9485.4|9518.5|9506.4|9494.8|9484.8|167
1747382100000|2025-05-16 07:55:00|9495.1|9485.1|9501.4|9491.4|9502.4|9492.4|9487.1|9477.1|147
1747382400000|2025-05-16 08:00:00|9501.6|9491.6|9502.4|9492.4|9511.8|9501.8|9501.1|9491.1|248
1747382700000|2025-05-16 08:05:00|9502.6|9492.6|9497.9|9487.9|9505.6|9495.6|9492.1|9482.1|186
1747383000000|2025-05-16 08:10:00|9497.6|9487.6|9494.6|9484.6|9500.9|9490.9|9492.6|9482.6|272
1747383300000|2025-05-16 08:15:00|9494.9|9484.9|9499.9|9489.9|9499.9|9489.9|9492.4|9482.4|214
1747383600000|2025-05-16 08:20:00|9500.4|9490.4|9493.4|9483.4|9500.4|9490.4|9493.1|9483.1|162
1747383900000|2025-05-16 08:25:00|9493.6|9483.6|9492.6|9482.6|9493.6|9483.6|9488.1|9478.1|184
1747384200000|2025-05-16 08:30:00|9492.9|9482.9|9500.4|9490.4|9506.1|9496.1|9492.9|9482.9|168
1747384500000|2025-05-16 08:35:00|9500.1|9490.1|9503.4|9493.4|9505|9495|9497.4|9487.4|159
1747384800000|2025-05-16 08:40:00|9503.6|9493.6|9515.6|9505.6|9515.9|9505.9|9503.1|9493.1|185
1747385100000|2025-05-16 08:45:00|9515.9|9505.9|9508.1|9498.1|9523.8|9508.4|9502.9|9492.9|166
1747385400000|2025-05-16 08:50:00|9507.9|9497.9|9498.1|9488.1|9511.1|9501.1|9494.4|9484.4|175
1747385700000|2025-05-16 08:55:00|9494.9|9484.9|9500.4|9490.4|9512.4|9502.4|9494.4|9484.4|182
1747386000000|2025-05-16 09:00:00|9500.1|9490.1|9489.9|9479.9|9500.6|9490.6|9482.8|9472.8|145
1747386300000|2025-05-16 09:05:00|9488.9|9478.9|9495.6|9485.6|9498.1|9486.8|9485.6|9475.6|161
1747386600000|2025-05-16 09:10:00|9495.1|9485.1|9486.1|9476.1|9495.1|9485.1|9482.9|9472.9|170
1747386900000|2025-05-16 09:15:00|9485.9|9475.9|9490.1|9480.1|9490.1|9480.1|9479.1|9469.1|146
1747387200000|2025-05-16 09:20:00|9490.6|9480.6|9486.9|9476.9|9492.4|9482.4|9483.9|9473.9|140
1747387500000|2025-05-16 09:25:00|9486.4|9476.4|9497.1|9487.1|9497.9|9487.9|9486.4|9476.4|158
1747387800000|2025-05-16 09:30:00|9496.9|9486.9|9493.1|9483.1|9497.1|9487.1|9490.9|9480.9|134
1747388100000|2025-05-16 09:35:00|9493.4|9483.4|9494.6|9484.6|9495.6|9485.6|9490.4|9480.4|136
1747388400000|2025-05-16 09:40:00|9494.1|9484.1|9501.9|9491.9|9501.9|9491.9|9492.4|9482.4|124
1747388700000|2025-05-16 09:45:00|9501.4|9491.4|9501.6|9491.6|9507.9|9497.9|9500.6|9490.6|121
1747389000000|2025-05-16 09:50:00|9502.1|9492.1|9504.4|9494.4|9509.4|9499.4|9501.9|9491.9|165
1747389300000|2025-05-16 09:55:00|9504.1|9494.1|9500.4|9490.4|9507.1|9497.1|9498.9|9488.9|145
1747389600000|2025-05-16 10:00:00|9500.1|9490.1|9512.6|9502.6|9512.6|9502.6|9498.1|9488.1|141
1747389900000|2025-05-16 10:05:00|9512.4|9502.4|9510.4|9500.4|9515.4|9505.4|9505.9|9495.9|131
1747390200000|2025-05-16 10:10:00|9510.1|9500.1|9512.1|9502.1|9513.4|9503.4|9505.9|9495.9|149
1747390500000|2025-05-16 10:15:00|9511.9|9501.9|9518.6|9508.6|9518.9|9508.9|9511.6|9501.6|113
1747390800000|2025-05-16 10:20:00|9518.4|9508.4|9524.1|9514.1|9532.1|9522.1|9516.9|9506.9|128
1747391100000|2025-05-16 10:25:00|9523.4|9513.4|9523.9|9513.9|9525.1|9515.1|9522.1|9512.1|121
1747391400000|2025-05-16 10:30:00|9524.1|9514.1|9529.6|9519.6|9533.4|9523.4|9522.6|9512.6|107
1747391700000|2025-05-16 10:35:00|9529.1|9519.1|9531.9|9521.9|9533.9|9523.9|9528.1|9518.1|105
1747392000000|2025-05-16 10:40:00|9531.6|9521.6|9533.6|9523.6|9535.1|9525.1|9530.9|9520.9|92
1747392300000|2025-05-16 10:45:00|9533.9|9523.9|9537.4|9527.4|9540.6|9530.6|9531.6|9521.6|177
1747392600000|2025-05-16 10:50:00|9537.1|9527.1|9538.6|9528.6|9541.1|9531.1|9535.9|9525.9|242
1747392900000|2025-05-16 10:55:00|9538.9|9528.9|9545.9|9535.9|9545.9|9535.9|9535.6|9525.6|255
1747393200000|2025-05-16 11:00:00|9546.1|9536.1|9541.4|9531.4|9547.4|9537.4|9538.4|9528.4|236
1747393500000|2025-05-16 11:05:00|9541.6|9531.6|9536.6|9526.6|9541.9|9531.9|9535.6|9525.6|87
1747393800000|2025-05-16 11:10:00|9536.9|9526.9|9522.6|9512.6|9537.4|9527.4|9521.6|9511.6|133
1747394100000|2025-05-16 11:15:00|9522.9|9512.9|9522.1|9512.1|9525.1|9515.1|9517.4|9507.4|101
1747394400000|2025-05-16 11:20:00|9521.9|9511.9|9515.1|9505.1|9522.6|9512.6|9513.6|9503.6|160
1747394700000|2025-05-16 11:25:00|9513.9|9503.9|9512.4|9502.4|9515.1|9505.1|9499|9485.9|174
1747395000000|2025-05-16 11:30:00|9512.1|9502.1|9517.1|9507.1|9529.1|9519.1|9507.4|9497.4|250
1747395300000|2025-05-16 11:35:00|9517.4|9507.4|9512.4|9502.4|9518.1|9508.1|9508.1|9498.1|110
1747395600000|2025-05-16 11:40:00|9512.9|9502.9|9512.9|9502.9|9517.4|9507.4|9511.6|9501.6|76
1747395900000|2025-05-16 11:45:00|9512.6|9502.6|9510.9|9500.9|9513.9|9503.9|9509.4|9499.4|134
1747396200000|2025-05-16 11:50:00|9511.1|9501.1|9496.9|9486.9|9511.9|9501.9|9495.4|9485.4|224
1747396500000|2025-05-16 11:55:00|9497.1|9487.1|9489.4|9479.4|9503.4|9493.4|9487.6|9477.6|228
1747396800000|2025-05-16 12:00:00|9488.9|9478.9|9488.6|9478.6|9490.9|9480.9|9480.6|9470.6|300
1747397100000|2025-05-16 12:05:00|9488.9|9478.9|9491.4|9481.4|9493.9|9483.9|9488.1|9478.1|172
1747397400000|2025-05-16 12:10:00|9491.6|9481.6|9488.4|9478.4|9492.1|9482.1|9482.6|9472.6|251
1747397700000|2025-05-16 12:15:00|9488.1|9478.1|9484.1|9474.1|9490.4|9480.4|9483.4|9473.4|237
1747398000000|2025-05-16 12:20:00|9484.6|9474.6|9488.1|9478.1|9488.9|9478.9|9482.4|9472.4|195
1747398300000|2025-05-16 12:25:00|9488.4|9478.4|9495.9|9485.9|9496.9|9486.9|9487.9|9477.9|147
1747398600000|2025-05-16 12:30:00|9495.6|9485.6|9493.6|9483.6|9497.9|9487.9|9488.6|9478.6|202
1747398900000|2025-05-16 12:35:00|9493.4|9483.4|9499.1|9489.1|9499.4|9489.4|9491.9|9481.9|147
1747399200000|2025-05-16 12:40:00|9498.9|9488.9|9502.6|9492.6|9503.1|9493.1|9494.1|9484.1|198
1747399500000|2025-05-16 12:45:00|9503.1|9493.1|9502.9|9492.9|9506.9|9496.9|9497.9|9487.9|221
1747399800000|2025-05-16 12:50:00|9502.6|9492.6|9499.4|9489.4|9503.4|9493.4|9497.4|9487.4|169
1747400100000|2025-05-16 12:55:00|9499.1|9489.1|9506.1|9496.1|9509.1|9499.1|9499.1|9489.1|206
1747400400000|2025-05-16 13:00:00|9505.9|9495.9|9496.9|9486.9|9512.4|9502.4|9489.3|9479.3|551
1747400700000|2025-05-16 13:05:00|9497.1|9487.1|9506.9|9496.9|9508.6|9498.6|9494.9|9484.9|373
1747401000000|2025-05-16 13:10:00|9506.6|9496.6|9517.4|9507.4|9517.6|9507.6|9505.4|9495.4|289
1747401300000|2025-05-16 13:15:00|9517.9|9507.9|9519.1|9509.1|9521.9|9511.9|9517.4|9507.4|297
1747401600000|2025-05-16 13:20:00|9518.9|9508.9|9506.1|9496.1|9518.9|9508.9|9506.1|9496.1|268
1747401900000|2025-05-16 13:25:00|9505.9|9495.9|9514.1|9504.1|9516.9|9506.9|9505.1|9495.1|284
1747402200000|2025-05-16 13:30:00|9514.4|9504.4|9509.4|9499.4|9515.1|9505.1|9508.4|9498.4|307
1747402500000|2025-05-16 13:35:00|9509.6|9499.6|9517.1|9507.1|9517.4|9507.4|9505.1|9495.1|312
1747402800000|2025-05-16 13:40:00|9516.9|9506.9|9516.6|9506.6|9519.6|9509.6|9513.6|9503.6|284
1747403100000|2025-05-16 13:45:00|9516.4|9506.4|9516.4|9506.4|9519.6|9509.6|9515.4|9505.4|292
1747403400000|2025-05-16 13:50:00|9516.6|9506.6|9516.1|9506.1|9521.9|9511.9|9515.4|9505.4|274
1747403700000|2025-05-16 13:55:00|9516.4|9506.4|9526.4|9516.4|9527.4|9517.4|9515.6|9505.6|325
1747404000000|2025-05-16 14:00:00|9526.1|9516.1|9520.4|9510.4|9529.4|9519.4|9517.9|9507.9|375
1747404300000|2025-05-16 14:05:00|9519.6|9509.6|9514.4|9504.4|9521.9|9511.9|9514.4|9504.4|320
1747404600000|2025-05-16 14:10:00|9514.6|9504.6|9515.1|9505.1|9515.6|9505.6|9507.4|9497.4|256
1747404900000|2025-05-16 14:15:00|9514.9|9504.9|9503.6|9493.6|9514.9|9504.9|9501.6|9491.6|286
1747405200000|2025-05-16 14:20:00|9503.4|9493.4|9498.9|9488.9|9505.4|9495.4|9495.6|9485.6|247
1747405500000|2025-05-16 14:25:00|9499.1|9489.1|9492.1|9482.1|9499.4|9489.4|9490.9|9480.9|312
1747405800000|2025-05-16 14:30:00|9492.4|9482.4|9483.9|9473.9|9493.6|9483.6|9475.6|9465.6|442
1747406100000|2025-05-16 14:35:00|9484.4|9474.4|9471.4|9461.4|9486.6|9476.6|9469.4|9459.4|367
1747406400000|2025-05-16 14:40:00|9471.6|9461.6|9470.4|9460.4|9472.4|9462.4|9462.6|9452.6|379
1747406700000|2025-05-16 14:45:00|9470.1|9460.1|9473.4|9463.4|9480.6|9470.6|9469.4|9459.4|394
1747407000000|2025-05-16 14:50:00|9473.1|9463.1|9476.6|9466.6|9478.6|9468.6|9470.6|9460.6|292
1747407300000|2025-05-16 14:55:00|9476.4|9466.4|9470.1|9460.1|9479.6|9469.6|9467.4|9457.4|297
1747407600000|2025-05-16 15:00:00|9469.9|9459.9|9463.6|9453.6|9474.1|9464.1|9456.9|9446.9|295
1747407900000|2025-05-16 15:05:00|9463.9|9453.9|9463.9|9453.9|9469.4|9459.4|9461.1|9451.1|290
1747408200000|2025-05-16 15:10:00|9463.6|9453.6|9466.4|9456.4|9473.1|9463.1|9463.6|9453.6|168
1747408500000|2025-05-16 15:15:00|9465.9|9455.9|9462.9|9452.9|9468.9|9458.9|9458.4|9448.4|285
1747408800000|2025-05-16 15:20:00|9462.6|9452.6|9463.9|9453.9|9469.1|9459.1|9462.1|9452.1|251
1747409100000|2025-05-16 15:25:00|9463.6|9453.6|9470.6|9460.6|9474.4|9464.4|9463.4|9453.4|252
1747409400000|2025-05-16 15:30:00|9470.4|9460.4|9467.9|9457.9|9473.6|9463.6|9465.6|9455.6|206
1747409700000|2025-05-16 15:35:00|9468.1|9458.1|9456.9|9446.9|9468.1|9458.1|9452.9|9442.9|246
1747410000000|2025-05-16 15:40:00|9457.1|9447.1|9455.4|9445.4|9461.1|9451.1|9455.4|9445.4|162
1747410300000|2025-05-16 15:45:00|9455.1|9445.1|9453.6|9443.6|9455.1|9445.1|9450.6|9440.6|208
1747410600000|2025-05-16 15:50:00|9453.4|9443.4|9463.4|9453.4|9465.9|9455.9|9453.1|9443.1|164
1747410900000|2025-05-16 15:55:00|9463.1|9453.1|9465.1|9455.1|9469.6|9459.6|9461.4|9451.4|184
1747411200000|2025-05-16 16:00:00|9465.4|9455.4|9461.1|9451.1|9465.9|9455.9|9459.6|9449.6|113
1747411500000|2025-05-16 16:05:00|9461.4|9451.4|9460.6|9450.6|9464.6|9454.6|9458.9|9448.9|107
1747411800000|2025-05-16 16:10:00|9460.4|9450.4|9464.1|9454.1|9466.6|9456.6|9459.6|9449.6|82
1747412100000|2025-05-16 16:15:00|9464.4|9454.4|9461.9|9451.9|9468.1|9458.1|9461.4|9451.4|100
1747412400000|2025-05-16 16:20:00|9462.4|9452.4|9461.1|9451.1|9464.9|9454.9|9460.6|9450.6|96
1747412700000|2025-05-16 16:25:00|9460.9|9450.9|9462.6|9452.6|9464.6|9454.6|9460.9|9450.9|72
1747413000000|2025-05-16 16:30:00|9462.4|9452.4|9463.4|9453.4|9469.9|9459.9|9462.4|9452.4|117
1747413300000|2025-05-16 16:35:00|9463.9|9453.9|9466.4|9456.4|9467.9|9457.9|9463.9|9453.9|93
1747413600000|2025-05-16 16:40:00|9465.9|9455.9|9463.9|9453.9|9466.1|9456.1|9462.6|9452.6|61
1747413900000|2025-05-16 16:45:00|9463.6|9453.6|9462.1|9452.1|9465.9|9455.9|9461.9|9451.9|108
1747414200000|2025-05-16 16:50:00|9461.6|9451.6|9464.1|9454.1|9465.9|9455.9|9461.6|9451.6|99
1747414500000|2025-05-16 16:55:00|9463.9|9453.9|9461.6|9451.6|9466.6|9456.6|9461.3|9451.3|164
1747414800000|2025-05-16 17:00:00|9461.9|9451.9|9452.1|9442.1|9462.8|9452.8|9451.1|9441.1|120
1747415100000|2025-05-16 17:05:00|9452.5|9442.5|9454|9444|9455.5|9445.5|9452.5|9442.5|61
1747415400000|2025-05-16 17:10:00|9453.9|9443.9|9454.6|9444.6|9454.6|9444.6|9451.9|9441.9|37
1747415700000|2025-05-16 17:15:00|9460.8|9440.8|9456.5|9446.5|9460.8|9447|9454.1|9440.8|69
1747416000000|2025-05-16 17:20:00|9456.8|9446.8|9454|9444|9456.8|9446.8|9453|9443|62
1747416300000|2025-05-16 17:25:00|9453.9|9443.9|9451.1|9441.1|9454.9|9444.9|9451.1|9441.1|54
1747416600000|2025-05-16 17:30:00|9451.3|9441.3|9449.5|9439.5|9451.9|9441.9|9449.5|9439.5|46
1747416900000|2025-05-16 17:35:00|9449.8|9439.8|9448.9|9438.9|9450.1|9440.1|9447.5|9437.5|42
1747417200000|2025-05-16 17:40:00|9449.3|9439.3|9450|9440|9451|9441|9449.1|9439.1|18
1747417500000|2025-05-16 17:45:00|9450.3|9440.3|9456.1|9446.1|9456.8|9446.8|9450.3|9440.3|28
1747417800000|2025-05-16 17:50:00|9456.4|9446.4|9443.1|9423.1|9456.5|9446.5|9441.5|9421.5|46
1747418100000|2025-05-16 17:55:00|9444.1|9422.1|9455.9|9433.9|9456.1|9434.1|9444.1|9422.1|22
1747612800000|2025-05-19 00:00:00|9473.1|9453.1|9471.4|9461.4|9477.3|9462.6|9466.3|9448.1|38
1747613100000|2025-05-19 00:05:00|9471.6|9461.6|9475.8|9465.8|9475.8|9465.8|9471.4|9461.4|79
1747613400000|2025-05-19 00:10:00|9475.5|9465.5|9479.8|9469.8|9482.3|9472.3|9475.3|9465.3|61
1747613700000|2025-05-19 00:15:00|9480|9470|9479.3|9469.3|9481.3|9471.3|9477.8|9467.8|57
1747614000000|2025-05-19 00:20:00|9479|9469|9474.8|9464.8|9479.8|9469.8|9474.5|9464.5|35
1747614300000|2025-05-19 00:25:00|9475|9465|9474.3|9464.3|9477.5|9467.5|9473.5|9463.5|98
1747614600000|2025-05-19 00:30:00|9474.5|9464.5|9473.3|9463.3|9477.8|9467.8|9472.5|9462.5|89
1747614900000|2025-05-19 00:35:00|9472.8|9462.8|9472.3|9462.3|9475|9465|9466.8|9452.4|101
1747615200000|2025-05-19 00:40:00|9472.5|9462.5|9474.8|9464.8|9479.5|9469.5|9472|9462|82
1747615500000|2025-05-19 00:45:00|9475|9465|9478|9468|9480.6|9468|9473.3|9460.6|116
1747615800000|2025-05-19 00:50:00|9478.3|9468.3|9482|9472|9482.5|9472.5|9478|9468|121
1747616100000|2025-05-19 00:55:00|9481.8|9471.8|9483.8|9463.8|9485.8|9474|9479.3|9463.8|87
1747616400000|2025-05-19 01:00:00|9484.3|9464.3|9488|9478|9504.3|9486.8|9484|9464.3|395
1747616700000|2025-05-19 01:05:00|9487.8|9477.8|9483|9473|9493.3|9483.3|9480.3|9470.3|343
1747617000000|2025-05-19 01:10:00|9483.5|9473.5|9485.3|9475.3|9487.8|9477.8|9482.8|9472.8|254
1747617300000|2025-05-19 01:15:00|9485|9475|9480|9470|9488.8|9478.8|9478|9468|306
1747617600000|2025-05-19 01:20:00|9480.3|9470.3|9477.3|9467.3|9483.5|9473.5|9477.3|9467.3|294
1747617900000|2025-05-19 01:25:00|9477|9467|9475.3|9465.3|9479|9469|9471.3|9461.3|278
1747618200000|2025-05-19 01:30:00|9475.5|9465.5|9473|9463|9479.5|9469.5|9470.8|9460.8|319
1747618500000|2025-05-19 01:35:00|9472.8|9462.8|9469.8|9459.8|9473.3|9463.3|9468|9458|323
1747618800000|2025-05-19 01:40:00|9469.3|9459.3|9473|9463|9481.5|9471.5|9469.3|9459.3|235
1747619100000|2025-05-19 01:45:00|9472.8|9462.8|9468.8|9458.8|9476|9466|9466.3|9456.3|297
1747619400000|2025-05-19 01:50:00|9468.3|9458.3|9466|9456|9469.8|9459.8|9465|9455|235
1747619700000|2025-05-19 01:55:00|9465.8|9455.8|9467.5|9457.5|9471|9461|9462.5|9452.5|258
1747620000000|2025-05-19 02:00:00|9467.8|9457.8|9472.8|9462.8|9475.3|9465.3|9461.5|9451.5|308
1747620300000|2025-05-19 02:05:00|9473|9463|9467.3|9457.3|9474.5|9464.5|9466.5|9456.5|216
1747620600000|2025-05-19 02:10:00|9467|9457|9469.8|9459.8|9471.8|9461.8|9466.8|9456.8|192
1747620900000|2025-05-19 02:15:00|9470|9460|9468.3|9458.3|9474.3|9464.3|9467.5|9457.5|137
1747621200000|2025-05-19 02:20:00|9468.5|9458.5|9470.3|9460.3|9471.5|9461.5|9467.5|9457.5|92
1747621500000|2025-05-19 02:25:00|9470|9460|9468.8|9458.8|9470|9460|9467.3|9457.3|148
1747621800000|2025-05-19 02:30:00|9469|9459|9460|9450|9469.5|9459.5|9454|9444|256
1747622100000|2025-05-19 02:35:00|9460.3|9450.3|9458.3|9448.3|9464.8|9454.8|9457.3|9447.3|256
1747622400000|2025-05-19 02:40:00|9458.5|9448.5|9457.8|9447.8|9459|9449|9454.3|9444.3|224
1747622700000|2025-05-19 02:45:00|9457.5|9447.5|9459.5|9449.5|9462.5|9452.5|9456.5|9446.5|192
1747623000000|2025-05-19 02:50:00|9459.3|9449.3|9459.8|9449.8|9462.8|9452.8|9458.8|9448.8|186
1747623300000|2025-05-19 02:55:00|9459.5|9449.5|9460.5|9450.5|9461|9451|9458|9448|166
1747623600000|2025-05-19 03:00:00|9460.3|9450.3|9462.3|9452.3|9464.8|9454.8|9458.8|9448.8|168
1747623900000|2025-05-19 03:05:00|9462|9452|9453.8|9443.8|9462.8|9452.8|9449|9439|242
1747624200000|2025-05-19 03:10:00|9454|9444|9455.8|9445.8|9457|9447|9453.8|9443.8|191
1747624500000|2025-05-19 03:15:00|9455.5|9445.5|9460|9450|9460.3|9450.3|9454.8|9444.8|170
1747624800000|2025-05-19 03:20:00|9460.3|9450.3|9460.5|9450.5|9463|9453|9459.3|9449.3|154
1747625100000|2025-05-19 03:25:00|9460.8|9450.8|9463.3|9443.3|9466|9451.5|9457.5|9443.3|139
1747625400000|2025-05-19 03:30:00|9462.3|9442.3|9453.5|9443.5|9462.3|9446.3|9449.3|9439.3|49
1747625700000|2025-05-19 03:35:00|9453.3|9443.3|9449.5|9439.5|9453.8|9443.8|9447|9437|82
1747626000000|2025-05-19 03:40:00|9449.3|9439.3|9451.8|9441.8|9452|9442|9445.8|9435.8|98
1747626300000|2025-05-19 03:45:00|9452|9442|9447.3|9437.3|9452|9442|9446.5|9436.5|62
1747626600000|2025-05-19 03:50:00|9447.5|9437.5|9447.5|9437.5|9447.5|9437.5|9443.5|9433.5|29
1747626900000|2025-05-19 03:55:00|9447.3|9437.3|9443.5|9433.5|9447.3|9437.3|9441.8|9431.8|29
1747627200000|2025-05-19 04:00:00|9443.8|9433.8|9445.8|9435.8|9447|9437|9442.8|9432.8|47
1747627500000|2025-05-19 04:05:00|9445.5|9435.5|9444.8|9434.8|9445.5|9435.5|9444|9434|20
1747627800000|2025-05-19 04:10:00|9445|9435|9449|9439|9449.3|9439.3|9444.5|9434.5|40
1747628100000|2025-05-19 04:15:00|9449.3|9439.3|9442.8|9432.8|9449.8|9439.8|9442.3|9432.3|40
1747628400000|2025-05-19 04:20:00|9447|9427|9445.3|9435.3|9447.8|9437.8|9442|9427|45
1747628700000|2025-05-19 04:25:00|9445|9435|9446.3|9436.3|9446.8|9436.8|9443.8|9433.8|46
1747629000000|2025-05-19 04:30:00|9446|9436|9445.8|9435.8|9447.8|9437.8|9445.3|9435.3|30
1747629300000|2025-05-19 04:35:00|9446.3|9436.3|9446.3|9436.3|9446.8|9436.8|9444|9434|41
1747629600000|2025-05-19 04:40:00|9446.5|9436.5|9445.5|9435.5|9446.8|9436.8|9444.5|9434.5|24
1747629900000|2025-05-19 04:45:00|9445.8|9435.8|9444.5|9434.5|9446.8|9436.8|9444.5|9434.5|29
1747630200000|2025-05-19 04:50:00|9444.8|9434.8|9444.5|9434.5|9446.8|9436.8|9444|9434|44
1747630500000|2025-05-19 04:55:00|9444.3|9434.3|9443.8|9433.8|9444.8|9434.8|9443|9433|21
1747630800000|2025-05-19 05:00:00|9444|9434|9446.8|9436.8|9449.3|9439.3|9444|9434|49
1747631100000|2025-05-19 05:05:00|9447|9437|9451|9441|9453|9443|9446.8|9436.8|49
1747631400000|2025-05-19 05:10:00|9451.8|9441.8|9451.3|9441.3|9455.8|9445.8|9451|9441|127
1747631700000|2025-05-19 05:15:00|9451.5|9441.5|9453.3|9443.3|9453.8|9443.8|9445.3|9435.3|76
1747632000000|2025-05-19 05:20:00|9452.8|9442.8|9454|9444|9454.5|9444.5|9451.5|9441.5|45
1747632300000|2025-05-19 05:25:00|9454.3|9444.3|9465.8|9445.8|9466.3|9452.5|9454.3|9444.3|58
1747632600000|2025-05-19 05:30:00|9466.3|9446.3|9465.8|9455.8|9469.5|9455.8|9461.3|9446.3|188
1747632900000|2025-05-19 05:35:00|9466.5|9456.5|9468.3|9458.3|9473|9463|9465|9455|221
1747633200000|2025-05-19 05:40:00|9468|9458|9467.8|9457.8|9469|9459|9464.3|9454.3|167
1747633500000|2025-05-19 05:45:00|9468|9458|9464.3|9454.3|9468.3|9458.3|9463.8|9453.8|154
1747633800000|2025-05-19 05:50:00|9464|9454|9465.5|9455.5|9467|9457|9461.3|9451.3|197
1747634100000|2025-05-19 05:55:00|9465.3|9455.3|9465.8|9455.8|9467.5|9457.5|9461.8|9451.8|174
1747634400000|2025-05-19 06:00:00|9466|9456|9478.5|9468.5|9480.5|9470.5|9465|9455|175
1747634700000|2025-05-19 06:05:00|9478.8|9468.8|9487.3|9477.3|9489|9479|9477|9467|191
1747635000000|2025-05-19 06:10:00|9486.5|9476.5|9492.8|9482.8|9493|9483|9486.3|9476.3|208
1747635300000|2025-05-19 06:15:00|9493|9483|9493|9483|9498.5|9488.5|9492.3|9482.3|192
1747635600000|2025-05-19 06:20:00|9493.3|9483.3|9488.3|9478.3|9493.8|9483.8|9486.5|9476.5|190
1747635900000|2025-05-19 06:25:00|9488.5|9478.5|9488.5|9478.5|9492.3|9482.3|9486.8|9476.8|112
1747636200000|2025-05-19 06:30:00|9488.8|9478.8|9491.3|9481.3|9492|9482|9488.5|9478.5|189
1747636500000|2025-05-19 06:35:00|9491|9481|9485.5|9475.5|9491|9481|9483|9473|112
1747636800000|2025-05-19 06:40:00|9485.8|9475.8|9483.8|9473.8|9489.5|9479.5|9483.8|9473.8|110
1747637100000|2025-05-19 06:45:00|9483.3|9473.3|9487|9477|9489.5|9479.5|9480.8|9470.8|129
1747637400000|2025-05-19 06:50:00|9487.3|9477.3|9487.8|9477.8|9490.5|9480.5|9485.3|9475.3|155
1747637700000|2025-05-19 06:55:00|9488|9478|9493.6|9473.6|9493.9|9478.6|9483.1|9470.6|222
1747638000000|2025-05-19 07:00:00|9494.1|9474.1|9509.4|9499.4|9509.5|9499.5|9489.1|9469.1|247
1747638300000|2025-05-19 07:05:00|9509.6|9499.6|9513.5|9503.5|9521.8|9511.8|9509.3|9499.3|138
1747638600000|2025-05-19 07:10:00|9514|9504|9514.8|9504.8|9522.9|9512.9|9514|9504|214
1747638900000|2025-05-19 07:15:00|9514.5|9504.5|9525.9|9515.9|9527.6|9517.6|9514.5|9504.5|191
1747639200000|2025-05-19 07:20:00|9526.1|9516.1|9525.4|9515.4|9526.1|9516.1|9517.9|9507.9|192
1747639500000|2025-05-19 07:25:00|9525.1|9515.1|9522.9|9512.9|9525.6|9515.6|9519.9|9509.9|182
1747639800000|2025-05-19 07:30:00|9523.1|9513.1|9524.6|9514.6|9527.4|9517.4|9521.6|9511.6|160
1747640100000|2025-05-19 07:35:00|9524.9|9514.9|9526.1|9516.1|9526.9|9516.9|9522.9|9512.9|183
1747640400000|2025-05-19 07:40:00|9526.4|9516.4|9513.6|9503.6|9527.1|9517.1|9508.5|9498.5|178
1747640700000|2025-05-19 07:45:00|9513.4|9503.4|9516.4|9506.4|9516.9|9506.9|9513.1|9503.1|74
1747641000000|2025-05-19 07:50:00|9516.6|9506.6|9518.6|9508.6|9521.1|9511.1|9516.6|9506.6|138
1747641300000|2025-05-19 07:55:00|9518.9|9508.9|9515.6|9505.6|9519.6|9509.6|9513.4|9503.4|113
1747641600000|2025-05-19 08:00:00|9515.4|9505.4|9511.4|9501.4|9516.9|9506.9|9504.9|9494.9|277
1747641900000|2025-05-19 08:05:00|9512.8|9502.8|9511.1|9501.1|9516.9|9506.9|9509.1|9499.1|153
1747642200000|2025-05-19 08:10:00|9511.4|9501.4|9490.1|9480.1|9512.6|9502.6|9488.4|9478.4|188
1747642500000|2025-05-19 08:15:00|9490.4|9480.4|9493.1|9483.1|9497.4|9487.4|9490.4|9480.4|120
1747642800000|2025-05-19 08:20:00|9493.4|9483.4|9494.4|9484.4|9495.1|9485.1|9491.1|9481.1|97
1747643100000|2025-05-19 08:25:00|9494.1|9484.1|9495.1|9485.1|9495.1|9485.1|9490.9|9480.9|89
1747643400000|2025-05-19 08:30:00|9495.4|9485.4|9498.4|9488.4|9499.6|9489.6|9493.4|9483.4|115
1747643700000|2025-05-19 08:35:00|9498.6|9488.6|9491.4|9481.4|9501.9|9491.9|9491.1|9481.1|117
1747644000000|2025-05-19 08:40:00|9491.6|9481.6|9489.4|9479.4|9493.9|9483.9|9487.4|9477.4|75
1747644300000|2025-05-19 08:45:00|9488.9|9478.9|9489.1|9479.1|9489.6|9479.6|9486.9|9476.9|71
1747644600000|2025-05-19 08:50:00|9489.4|9479.4|9490.6|9480.6|9495.4|9485.4|9489.4|9479.4|123
1747644900000|2025-05-19 08:55:00|9490.4|9480.4|9498.1|9488.1|9498.4|9488.4|9490.4|9480.4|112
1747645200000|2025-05-19 09:00:00|9498.4|9488.4|9503.5|9493.5|9508.1|9498.1|9494.9|9484.9|187
1747645500000|2025-05-19 09:05:00|9503.3|9493.3|9508.6|9498.6|9508.6|9498.6|9500.4|9490.4|113
1747645800000|2025-05-19 09:10:00|9507.9|9497.9|9504.6|9494.6|9508.9|9498.9|9501.9|9491.9|151
1747646100000|2025-05-19 09:15:00|9504.9|9494.9|9494.1|9484.1|9507.6|9497.6|9492.1|9482.1|133
1747646400000|2025-05-19 09:20:00|9494.4|9484.4|9493.1|9483.1|9497.1|9487.1|9491.6|9481.6|99
1747646700000|2025-05-19 09:25:00|9492.9|9482.9|9496.6|9486.6|9498.4|9488.4|9492.1|9482.1|137
1747647000000|2025-05-19 09:30:00|9496.9|9486.9|9500.1|9490.1|9505.1|9495.1|9494.9|9484.9|122
1747647300000|2025-05-19 09:35:00|9500.4|9490.4|9506.9|9496.9|9507.4|9497.4|9499.1|9489.1|107
1747647600000|2025-05-19 09:40:00|9507.1|9497.1|9504.9|9494.9|9508.1|9498.1|9499.6|9489.6|176
1747647900000|2025-05-19 09:45:00|9505.1|9495.1|9500.6|9490.6|9506.4|9496.4|9494.1|9484.1|166
1747648200000|2025-05-19 09:50:00|9500.9|9490.9|9500.1|9490.1|9503.6|9493.6|9498.1|9488.1|130
1747648500000|2025-05-19 09:55:00|9500.6|9490.6|9501.4|9491.4|9502.1|9492.1|9498.1|9488.1|130
1747648800000|2025-05-19 10:00:00|9501.6|9491.6|9497.1|9487.1|9503.6|9493.6|9493.1|9483.1|115
1747649100000|2025-05-19 10:05:00|9496.9|9486.9|9496.6|9486.6|9501.1|9491.1|9490.9|9480.9|145
1747649400000|2025-05-19 10:10:00|9496.4|9486.4|9501.9|9491.9|9503.1|9493.1|9496.1|9486.1|123
1747649700000|2025-05-19 10:15:00|9501.4|9491.4|9496.1|9486.1|9503.4|9493.4|9494.1|9484.1|160
1747650000000|2025-05-19 10:20:00|9496.4|9486.4|9502.4|9492.4|9503.4|9493.4|9496.4|9486.4|128
1747650300000|2025-05-19 10:25:00|9502.1|9492.1|9505.4|9495.4|9508.9|9498.9|9502.1|9492.1|141
1747650600000|2025-05-19 10:30:00|9505.6|9495.6|9503.4|9493.4|9506.4|9496.4|9499.6|9489.6|142
1747650900000|2025-05-19 10:35:00|9503.1|9493.1|9510.1|9500.1|9512.6|9502.6|9502.6|9492.6|129
1747651200000|2025-05-19 10:40:00|9510.4|9500.4|9512.1|9502.1|9512.9|9502.9|9507.9|9497.9|132
1747651500000|2025-05-19 10:45:00|9512.6|9502.6|9513.4|9503.4|9515.9|9505.9|9512.1|9502.1|94
1747651800000|2025-05-19 10:50:00|9513.1|9503.1|9518.9|9508.9|9522.6|9512.6|9512.6|9502.6|87
1747652100000|2025-05-19 10:55:00|9519.4|9509.4|9513.6|9503.6|9520.4|9510.4|9513.6|9503.6|153
1747652400000|2025-05-19 11:00:00|9513.4|9503.4|9517.6|9507.6|9519.6|9509.6|9511.1|9501.1|127
1747652700000|2025-05-19 11:05:00|9517.4|9507.4|9519.1|9509.1|9521.1|9511.1|9514.1|9504.1|104
1747653000000|2025-05-19 11:10:00|9518.9|9508.9|9512.6|9502.6|9523.6|9513.6|9512.6|9502.6|106
1747653300000|2025-05-19 11:15:00|9513.1|9503.1|9514.4|9504.4|9517.4|9507.4|9513.1|9503.1|107
1747653600000|2025-05-19 11:20:00|9514.1|9504.1|9511.9|9501.9|9517.4|9507.4|9511.1|9501.1|106
1747653900000|2025-05-19 11:25:00|9511.6|9501.6|9514.4|9504.4|9515.4|9505.4|9507.4|9497.4|81
1747654200000|2025-05-19 11:30:00|9513.9|9503.9|9523.1|9513.1|9532.6|9522.6|9513.9|9503.9|195
1747654500000|2025-05-19 11:35:00|9522.6|9512.6|9523.4|9513.4|9530.3|9520.3|9522.4|9512.4|159
1747654800000|2025-05-19 11:40:00|9523.9|9513.9|9527.1|9517.1|9529.4|9519.4|9523.4|9513.4|111
1747655100000|2025-05-19 11:45:00|9526.9|9516.9|9525.4|9515.4|9533.6|9523.6|9525.1|9515.1|144
1747655400000|2025-05-19 11:50:00|9525.6|9515.6|9529.1|9519.1|9531.6|9521.6|9523.4|9513.4|125
1747655700000|2025-05-19 11:55:00|9528.9|9518.9|9530.9|9520.9|9532.6|9522.6|9524.1|9514.1|157
1747656000000|2025-05-19 12:00:00|9530.6|9520.6|9528.9|9518.9|9536.9|9526.9|9526.6|9516.6|222
1747656300000|2025-05-19 12:05:00|9528.6|9518.6|9527.9|9517.9|9532.4|9522.4|9526.1|9516.1|144
1747656600000|2025-05-19 12:10:00|9527.6|9517.6|9528.4|9518.4|9530.9|9520.9|9525.4|9515.4|151
1747656900000|2025-05-19 12:15:00|9528.6|9518.6|9524.9|9514.9|9531.9|9521.9|9522.4|9512.4|145
1747657200000|2025-05-19 12:20:00|9524.6|9514.6|9521.9|9511.9|9525.6|9515.6|9519.6|9509.6|165
1747657500000|2025-05-19 12:25:00|9522.1|9512.1|9515.4|9505.4|9522.6|9512.6|9513.4|9503.4|140
1747657800000|2025-05-19 12:30:00|9515.6|9505.6|9509.6|9499.6|9516.6|9506.6|9507.1|9497.1|186
1747658100000|2025-05-19 12:35:00|9510.1|9500.1|9516.1|9506.1|9516.1|9506.1|9509.4|9499.4|152
1747658400000|2025-05-19 12:40:00|9515.9|9505.9|9514.9|9504.9|9517.9|9507.9|9513.6|9503.6|149
1747658700000|2025-05-19 12:45:00|9514.6|9504.6|9512.1|9502.1|9515.6|9505.6|9508.4|9498.4|191
1747659000000|2025-05-19 12:50:00|9511.9|9501.9|9507.1|9497.1|9512.9|9502.9|9505.1|9495.1|112
1747659300000|2025-05-19 12:55:00|9507.4|9497.4|9501.1|9491.1|9509.9|9499.9|9500.1|9490.1|127
1747659600000|2025-05-19 13:00:00|9500.9|9490.9|9510.4|9500.4|9524.3|9514.3|9500.9|9490.9|422
1747659900000|2025-05-19 13:05:00|9509.6|9499.6|9515.6|9505.6|9515.9|9505.9|9506.6|9496.6|221
1747660200000|2025-05-19 13:10:00|9515.4|9505.4|9519.9|9509.9|9521.9|9511.9|9514.9|9504.9|319
1747660500000|2025-05-19 13:15:00|9520.1|9510.1|9510.9|9500.9|9524.9|9514.9|9508.1|9498.1|276
1747660800000|2025-05-19 13:20:00|9511.1|9501.1|9518.9|9508.9|9519.1|9509.1|9510.1|9500.1|220
1747661100000|2025-05-19 13:25:00|9519.1|9509.1|9520.6|9510.6|9523.6|9513.6|9515.6|9505.6|196
1747661400000|2025-05-19 13:30:00|9520.9|9510.9|9524.4|9514.4|9525.6|9515.6|9516.1|9506.1|320
1747661700000|2025-05-19 13:35:00|9524.1|9514.1|9522.1|9512.1|9526.1|9516.1|9518.6|9508.6|246
1747662000000|2025-05-19 13:40:00|9522.4|9512.4|9527.1|9517.1|9533.8|9523.8|9520.6|9510.6|309
1747662300000|2025-05-19 13:45:00|9527.4|9517.4|9531.4|9521.4|9531.4|9521.4|9522.6|9512.6|237
1747662600000|2025-05-19 13:50:00|9531.1|9521.1|9517.1|9507.1|9531.1|9521.1|9516.4|9506.4|323
1747662900000|2025-05-19 13:55:00|9517.4|9507.4|9521.4|9511.4|9522.1|9512.1|9514.4|9504.4|202
1747663200000|2025-05-19 14:00:00|9521.1|9511.1|9514.1|9504.1|9523.4|9513.4|9510.1|9500.1|308
1747663500000|2025-05-19 14:05:00|9514.4|9504.4|9515.9|9505.9|9524.9|9514.9|9514.1|9504.1|269
1747663800000|2025-05-19 14:10:00|9516.4|9506.4|9511.1|9501.1|9519.6|9509.6|9507.6|9497.6|248
1747664100000|2025-05-19 14:15:00|9510.9|9500.9|9521.9|9511.9|9523.9|9513.9|9510.6|9500.6|263
1747664400000|2025-05-19 14:20:00|9521.6|9511.6|9521.5|9511.5|9525.1|9515.1|9519.9|9509.9|291
1747664700000|2025-05-19 14:25:00|9521.9|9511.9|9516.9|9506.9|9521.9|9511.9|9514.1|9504.1|338
1747665000000|2025-05-19 14:30:00|9516.6|9506.6|9518.4|9508.4|9522.9|9512.9|9515.6|9505.6|195
1747665300000|2025-05-19 14:35:00|9518.1|9508.1|9518.4|9508.4|9520.9|9510.9|9514.9|9504.9|156
1747665600000|2025-05-19 14:40:00|9518.6|9508.6|9524.4|9514.4|9525.1|9515.1|9515.6|9505.6|229
1747665900000|2025-05-19 14:45:00|9524.1|9514.1|9531.1|9521.1|9537.1|9527.1|9524.1|9514.1|266
1747666200000|2025-05-19 14:50:00|9530.9|9520.9|9532.6|9522.6|9534.6|9524.6|9528.4|9518.4|195
1747666500000|2025-05-19 14:55:00|9532.9|9522.9|9531.6|9521.6|9534.9|9524.9|9527.9|9517.9|284
1747666800000|2025-05-19 15:00:00|9531.9|9521.9|9529.4|9519.4|9535.9|9525.9|9529.1|9519.1|225
1747667100000|2025-05-19 15:05:00|9529.1|9519.1|9534.9|9524.9|9539.4|9529.4|9529.1|9519.1|229
1747667400000|2025-05-19 15:10:00|9534.6|9524.6|9534.6|9524.6|9535.6|9525.6|9530.4|9520.4|138
1747667700000|2025-05-19 15:15:00|9534.9|9524.9|9535.4|9525.4|9537.6|9527.6|9532.1|9522.1|185
1747668000000|2025-05-19 15:20:00|9535.6|9525.6|9533.9|9523.9|9538.1|9528.1|9533.6|9523.6|173
1747668300000|2025-05-19 15:25:00|9534.4|9524.4|9532.4|9522.4|9536.1|9526.1|9531.1|9521.1|127
1747668600000|2025-05-19 15:30:00|9532.1|9522.1|9525.3|9515.3|9532.6|9522.6|9521.9|9511.9|175
1747668900000|2025-05-19 15:35:00|9526.1|9516.1|9522.4|9512.4|9528.9|9518.9|9521.4|9511.4|118
1747669200000|2025-05-19 15:40:00|9522.9|9512.9|9528.6|9518.6|9531.4|9521.4|9522.9|9512.9|128
1747669500000|2025-05-19 15:45:00|9528.4|9518.4|9529.4|9519.4|9532.9|9522.9|9523.6|9513.6|152
1747669800000|2025-05-19 15:50:00|9529.1|9519.1|9531.4|9521.4|9534.1|9524.1|9529.1|9519.1|121
1747670100000|2025-05-19 15:55:00|9531.1|9521.1|9523.6|9513.6|9532.1|9522.1|9522.6|9512.6|151
1747670400000|2025-05-19 16:00:00|9523.4|9513.4|9522.1|9512.1|9525.4|9515.4|9521.4|9511.4|81
1747670700000|2025-05-19 16:05:00|9521.9|9511.9|9517.9|9507.9|9522.4|9512.4|9516.1|9506.1|91
1747671000000|2025-05-19 16:10:00|9518.6|9508.6|9534.4|9524.4|9534.9|9524.9|9517.9|9507.9|137
1747671300000|2025-05-19 16:15:00|9534.9|9524.9|9531.4|9521.4|9540.4|9530.4|9531.4|9521.4|137
1747671600000|2025-05-19 16:20:00|9531.1|9521.1|9530.1|9520.1|9531.4|9521.4|9526.6|9516.6|24
1747671900000|2025-05-19 16:25:00|9529.9|9519.9|9527.5|9517.5|9530.1|9520.1|9526.4|9516.4|51
1747672200000|2025-05-19 16:30:00|9527.3|9517.3|9532.4|9522.4|9535.1|9525.1|9527.1|9517.1|54
1747672500000|2025-05-19 16:35:00|9532.1|9522.1|9530.1|9520.1|9532.1|9522.1|9528.1|9518.1|30
1747672800000|2025-05-19 16:40:00|9530.4|9520.4|9532.1|9522.1|9532.6|9522.6|9529.9|9519.9|28
1747673100000|2025-05-19 16:45:00|9531.9|9521.9|9533.6|9523.6|9534.6|9524.6|9530.1|9514.5|61
1747673400000|2025-05-19 16:50:00|9533.9|9523.9|9534.1|9524.1|9534.9|9524.9|9532.1|9522.1|66
1747673700000|2025-05-19 16:55:00|9533.9|9523.9|9534.4|9524.4|9538.1|9528.1|9533.6|9523.6|84
1747674000000|2025-05-19 17:00:00|9534.5|9524.5|9533.5|9523.5|9537.1|9527.1|9530.6|9520.6|63
1747674300000|2025-05-19 17:05:00|9534|9524|9534.1|9524.1|9535.9|9525.9|9534|9524|17
1747674600000|2025-05-19 17:10:00|9533.8|9523.8|9532.6|9522.6|9534|9524|9531.4|9521.4|38
1747674900000|2025-05-19 17:15:00|9533.1|9523.1|9533|9523|9533.6|9523.6|9532.6|9522.6|14
1747675200000|2025-05-19 17:20:00|9533.3|9523.3|9534.1|9524.1|9536.4|9526.4|9533.3|9523.3|41
1747675500000|2025-05-19 17:25:00|9533.9|9523.9|9530.3|9520.3|9533.9|9523.9|9530.3|9520.3|19
1747675800000|2025-05-19 17:30:00|9530.5|9520.5|9534.6|9524.6|9535|9525|9530.3|9520.3|26
1747676100000|2025-05-19 17:35:00|9534.5|9524.5|9531|9521|9534.5|9524.5|9529.9|9519.9|20
1747676400000|2025-05-19 17:40:00|9531.1|9521.1|9526.8|9516.8|9532|9522|9526.6|9516.6|63
1747676700000|2025-05-19 17:45:00|9527|9517|9526.8|9516.8|9530.4|9520.4|9525.6|9515.6|42
1747677000000|2025-05-19 17:50:00|9526.1|9516.1|9515.4|9505.4|9526.1|9516.1|9514.1|9504.1|55
1747677300000|2025-05-19 17:55:00|9515.5|9505.5|9525.8|9503.8|9526.9|9505.8|9515.4|9499.4|12
1747699200000|2025-05-20 00:00:00|9527.6|9507.6|9519.4|9509.4|9528.9|9514.3|9519.1|9507.6|36
1747699500000|2025-05-20 00:05:00|9519.1|9509.1|9520.5|9510.5|9526.3|9516.3|9517.8|9507.8|84
1747699800000|2025-05-20 00:10:00|9520.8|9510.8|9523.5|9513.5|9528.5|9518.5|9520.8|9510.8|98
1747700100000|2025-05-20 00:15:00|9523.8|9513.8|9517.5|9507.5|9524|9514|9516.5|9506.5|95
1747700400000|2025-05-20 00:20:00|9517.3|9507.3|9513|9503|9517.3|9507.3|9513|9503|59
1747700700000|2025-05-20 00:25:00|9513.3|9503.3|9511.8|9501.8|9513.8|9503.8|9511.5|9501.5|59
1747701000000|2025-05-20 00:30:00|9511.3|9501.3|9512.3|9502.3|9513|9503|9510.8|9500.8|90
1747701300000|2025-05-20 00:35:00|9512.5|9502.5|9511.8|9501.8|9516.8|9506.8|9511|9501|90
1747701600000|2025-05-20 00:40:00|9512|9502|9510|9500|9512.3|9502.3|9508.5|9498.5|73
1747701900000|2025-05-20 00:45:00|9510.3|9500.3|9512.5|9502.5|9514.8|9504.8|9508|9498|100
1747702200000|2025-05-20 00:50:00|9512.3|9502.3|9511|9501|9514.8|9504.8|9509|9499|96
1747702500000|2025-05-20 00:55:00|9511.3|9501.3|9518.3|9498.3|9518.3|9502.5|9508.8|9495.5|81
1747702800000|2025-05-20 01:00:00|9518.5|9498.5|9511.5|9501.5|9521.5|9506.6|9510.8|9496.5|283
1747703100000|2025-05-20 01:05:00|9511|9501|9502|9492|9511.5|9501.5|9501.3|9491.3|281
1747703400000|2025-05-20 01:10:00|9502.3|9492.3|9511|9501|9511.3|9501.3|9497.5|9487.5|305
1747703700000|2025-05-20 01:15:00|9510.8|9500.8|9508|9498|9513.3|9503.3|9503.3|9493.3|243
1747704000000|2025-05-20 01:20:00|9507.8|9497.8|9500.3|9490.3|9508.5|9498.5|9500|9490|224
1747704300000|2025-05-20 01:25:00|9500.5|9490.5|9508|9498|9509.5|9499.5|9500.3|9490.3|231
1747704600000|2025-05-20 01:30:00|9508.3|9498.3|9509|9499|9510.8|9500.8|9502.5|9492.5|250
1747704900000|2025-05-20 01:35:00|9509.3|9499.3|9522.3|9512.3|9523.5|9513.5|9509.3|9499.3|299
1747705200000|2025-05-20 01:40:00|9522|9512|9510.5|9500.5|9522|9512|9509|9499|249
1747705500000|2025-05-20 01:45:00|9510.3|9500.3|9511|9501|9512.8|9502.8|9506.8|9496.8|263
1747705800000|2025-05-20 01:50:00|9511.3|9501.3|9510.8|9500.8|9513|9503|9506.8|9496.8|247
1747706100000|2025-05-20 01:55:00|9511|9501|9507|9497|9511.5|9501.5|9503.8|9493.8|289
1747706400000|2025-05-20 02:00:00|9507.3|9497.3|9515|9505|9517.8|9507.8|9507|9497|304
1747706700000|2025-05-20 02:05:00|9515.3|9505.3|9504.8|9494.8|9517.5|9507.5|9503.8|9493.8|274
1747707000000|2025-05-20 02:10:00|9505|9495|9498.3|9488.3|9505.3|9495.3|9495.3|9485.3|247
1747707300000|2025-05-20 02:15:00|9498|9488|9498|9488|9501.3|9491.3|9497.8|9487.8|79
1747707600000|2025-05-20 02:20:00|9497.8|9487.8|9498.5|9488.5|9499.3|9489.3|9496.5|9486.5|59
1747707900000|2025-05-20 02:25:00|9498.3|9488.3|9497|9487|9500|9490|9497|9487|38
1747708200000|2025-05-20 02:30:00|9496.8|9486.8|9505.8|9495.8|9507.8|9497.8|9496.8|9486.8|205
1747708500000|2025-05-20 02:35:00|9505.5|9495.5|9502.5|9492.5|9508|9498|9502|9492|200
1747708800000|2025-05-20 02:40:00|9502.8|9492.8|9502.3|9492.3|9503.8|9493.8|9500.5|9490.5|177
1747709100000|2025-05-20 02:45:00|9502|9492|9501|9491|9504.3|9494.3|9493|9483|258
1747709400000|2025-05-20 02:50:00|9501.3|9491.3|9498.5|9488.5|9503.3|9493.3|9498.3|9488.3|233
1747709700000|2025-05-20 02:55:00|9498.3|9488.3|9498|9488|9499.3|9489.3|9491.5|9481.5|282
1747710000000|2025-05-20 03:00:00|9497.8|9487.8|9497.5|9487.5|9500.3|9490.3|9492|9482|213
1747710300000|2025-05-20 03:05:00|9497.8|9487.8|9501|9491|9503.8|9493.8|9495|9485|230
1747710600000|2025-05-20 03:10:00|9500.8|9490.8|9502.5|9492.5|9505.3|9495.3|9499|9489|204
1747710900000|2025-05-20 03:15:00|9502.3|9492.3|9501|9491|9507|9497|9499.5|9489.5|201
1747711200000|2025-05-20 03:20:00|9501.3|9491.3|9504|9494|9505.3|9495.3|9498.5|9488.5|220
1747711500000|2025-05-20 03:25:00|9503.8|9493.8|9511.3|9491.3|9511.3|9496.5|9502|9487|197
1747711800000|2025-05-20 03:30:00|9510.8|9490.8|9501.8|9491.8|9510.8|9495|9501.8|9490|31
1747712100000|2025-05-20 03:35:00|9501.5|9491.5|9497|9487|9501.5|9491.5|9496.5|9486.5|67
1747712400000|2025-05-20 03:40:00|9497.3|9487.3|9499|9489|9500|9490|9497|9487|45
1747712700000|2025-05-20 03:45:00|9498.8|9488.8|9498|9488|9501.5|9491.5|9498|9488|24
1747713000000|2025-05-20 03:50:00|9497.8|9487.8|9499|9489|9499.5|9489.5|9496|9486|33
1747713300000|2025-05-20 03:55:00|9498.8|9488.8|9495.8|9485.8|9498.8|9488.8|9495.3|9485.3|43
1747713600000|2025-05-20 04:00:00|9496|9486|9493|9483|9496.5|9486.5|9492.8|9482.8|34
1747713900000|2025-05-20 04:05:00|9493.3|9483.3|9492.5|9482.5|9493.8|9483.8|9492.5|9482.5|18
1747714200000|2025-05-20 04:10:00|9492.8|9482.8|9494.3|9484.3|9494.5|9484.5|9492.3|9482.3|44
1747714500000|2025-05-20 04:15:00|9494.5|9484.5|9498.3|9488.3|9500.3|9490.3|9494.5|9484.5|44
1747714800000|2025-05-20 04:20:00|9498|9488|9497.5|9487.5|9498.5|9488.5|9493|9483|72
1747715100000|2025-05-20 04:25:00|9497.3|9487.3|9498.3|9488.3|9503|9493|9496.5|9486.5|84
1747715400000|2025-05-20 04:30:00|9498.5|9488.5|9493.5|9483.5|9498.5|9488.5|9487|9477|198
1747715700000|2025-05-20 04:35:00|9494|9484|9487.8|9477.8|9495.3|9485.3|9487.3|9477.3|80
1747716000000|2025-05-20 04:40:00|9488|9478|9491.5|9481.5|9492|9482|9486.5|9476.5|69
1747716300000|2025-05-20 04:45:00|9491.3|9481.3|9494|9484|9495.3|9485.3|9491.3|9481.3|68
1747716600000|2025-05-20 04:50:00|9493.8|9483.8|9494|9484|9495|9485|9491.5|9481.5|51
1747716900000|2025-05-20 04:55:00|9493.8|9483.8|9494.5|9484.5|9495|9485|9492.8|9482.8|65
1747717200000|2025-05-20 05:00:00|9494.8|9484.8|9490.8|9480.8|9495.8|9485.8|9490.5|9480.5|94
1747717500000|2025-05-20 05:05:00|9491.3|9481.3|9494.3|9484.3|9495|9485|9491.3|9481.3|98
1747717800000|2025-05-20 05:10:00|9494.5|9484.5|9491.5|9481.5|9494.5|9484.5|9490.5|9480.5|63
1747718100000|2025-05-20 05:15:00|9491.8|9481.8|9493.5|9483.5|9494.5|9484.5|9491.8|9481.8|63
1747718400000|2025-05-20 05:20:00|9493.8|9483.8|9494.5|9484.5|9495.8|9485.8|9492.3|9482.3|95
1747718700000|2025-05-20 05:25:00|9494.8|9484.8|9502.5|9482.5|9503.3|9488.5|9494.8|9481.5|82
1747719000000|2025-05-20 05:30:00|9503|9483|9496.5|9486.5|9503|9491|9495.8|9477|238
1747719300000|2025-05-20 05:35:00|9496.3|9486.3|9490.8|9480.8|9497|9487|9488.5|9478.5|272
1747719600000|2025-05-20 05:40:00|9490.5|9480.5|9481.3|9471.3|9490.5|9480.5|9479.5|9465.8|273
1747719900000|2025-05-20 05:45:00|9481.5|9471.5|9485|9475|9486.3|9475.5|9477|9466.3|232
1747720200000|2025-05-20 05:50:00|9484.5|9474.5|9476.5|9466.5|9484.5|9474.5|9476.3|9464.5|194
1747720500000|2025-05-20 05:55:00|9476.3|9466.3|9478|9468|9484|9473.8|9476.3|9464|170
1747720800000|2025-05-20 06:00:00|9477.8|9467.8|9477.3|9467.3|9478.8|9468.8|9474.3|9464.3|167
1747721100000|2025-05-20 06:05:00|9477|9467|9479.3|9469.3|9482.8|9472.8|9476.8|9466.8|88
1747721400000|2025-05-20 06:10:00|9479.5|9469.5|9482.5|9472.5|9485.5|9475.5|9478|9468|144
1747721700000|2025-05-20 06:15:00|9482.3|9472.3|9483.8|9473.8|9488|9478|9480.5|9470.5|131
1747722000000|2025-05-20 06:20:00|9484|9474|9484|9474|9488.8|9476.8|9481.8|9468.8|86
1747722300000|2025-05-20 06:25:00|9483.8|9473.8|9484|9474|9488.4|9475|9478.3|9464.9|131
1747722600000|2025-05-20 06:30:00|9483.8|9473.8|9476.5|9466.5|9484.3|9474.3|9476|9463.4|147
1747722900000|2025-05-20 06:35:00|9476.8|9466.8|9477.5|9467.5|9484|9474|9476.3|9466.3|130
1747723200000|2025-05-20 06:40:00|9477|9467|9473.5|9463.5|9477.8|9467.8|9470.5|9460.5|166
1747723500000|2025-05-20 06:45:00|9473.3|9463.3|9478.3|9468.3|9480|9470|9471.5|9461.5|162
1747723800000|2025-05-20 06:50:00|9478|9468|9469.5|9459.5|9478.8|9468.8|9468.8|9458.8|112
1747724100000|2025-05-20 06:55:00|9469.8|9459.8|9481.4|9461.4|9481.4|9462.9|9468.9|9455.6|176
1747724400000|2025-05-20 07:00:00|9482.4|9462.4|9469.1|9459.1|9483.9|9463.9|9458.9|9448.9|169
1747724700000|2025-05-20 07:05:00|9469.6|9459.6|9463.4|9453.4|9469.6|9459.6|9461.4|9451.4|146
1747725000000|2025-05-20 07:10:00|9463.1|9453.1|9453.4|9443.4|9466.4|9456.4|9452.5|9442.5|172
1747725300000|2025-05-20 07:15:00|9453.9|9443.9|9454.4|9444.4|9456.1|9446.1|9452.6|9442.6|154
1747725600000|2025-05-20 07:20:00|9454.9|9444.9|9458.1|9448.1|9463.1|9453.1|9451.1|9441.1|191
1747725900000|2025-05-20 07:25:00|9458.4|9448.4|9456.4|9446.4|9458.4|9448.4|9450.1|9440.1|165
1747726200000|2025-05-20 07:30:00|9456.6|9446.6|9457.4|9447.4|9461.4|9451.4|9452.1|9442.1|154
1747726500000|2025-05-20 07:35:00|9458.6|9448.6|9460.6|9450.6|9461.9|9451.9|9453.6|9443.6|149
1747726800000|2025-05-20 07:40:00|9460.9|9450.9|9462.1|9452.1|9464.4|9454.4|9456.6|9446.6|108
1747727100000|2025-05-20 07:45:00|9461.9|9451.9|9464.1|9454.1|9464.1|9454.1|9458.1|9448.1|111
1747727400000|2025-05-20 07:50:00|9463.9|9453.9|9463.6|9453.6|9472.1|9462.1|9462.4|9452.4|99
1747727700000|2025-05-20 07:55:00|9463.4|9453.4|9473.9|9463.9|9476.9|9466.9|9462.1|9452.1|143
1747728000000|2025-05-20 08:00:00|9474|9464|9474.4|9464.4|9486.6|9472.3|9472.6|9456.9|216
1747728300000|2025-05-20 08:05:00|9473.9|9463.9|9491.3|9481.3|9493.3|9483.3|9471.9|9461.9|232
1747728600000|2025-05-20 08:10:00|9491.1|9481.1|9498.1|9488.1|9498.4|9488.4|9486.8|9476.8|155
1747728900000|2025-05-20 08:15:00|9498.4|9488.4|9501.6|9491.6|9510.4|9500.4|9497.9|9487.9|167
1747729200000|2025-05-20 08:20:00|9501.4|9491.4|9502.9|9492.9|9511.6|9501.6|9500.1|9490.1|174
1747729500000|2025-05-20 08:25:00|9502.6|9492.6|9501.9|9491.9|9502.6|9492.6|9495.9|9485.9|148
1747729800000|2025-05-20 08:30:00|9502.4|9492.4|9510.9|9500.9|9514.6|9504.6|9502.1|9492.1|104
1747730100000|2025-05-20 08:35:00|9511.1|9501.1|9507.9|9497.9|9512.1|9502.1|9507.6|9497.6|138
1747730400000|2025-05-20 08:40:00|9507.6|9497.6|9505.1|9495.1|9512.4|9502.4|9503.9|9493.9|141
1747730700000|2025-05-20 08:45:00|9504.9|9494.9|9506.1|9496.1|9506.9|9496.9|9501.4|9491.4|191
1747731000000|2025-05-20 08:50:00|9505.9|9495.9|9500.4|9490.4|9506.4|9496.4|9497.4|9487.4|87
1747731300000|2025-05-20 08:55:00|9500.1|9490.1|9502.6|9492.6|9502.6|9492.6|9497.4|9487.4|97
1747731600000|2025-05-20 09:00:00|9503.1|9493.1|9508.1|9498.1|9509.1|9499.1|9503.1|9493.1|140
1747731900000|2025-05-20 09:05:00|9507.9|9497.9|9505.1|9495.1|9514.4|9504.4|9505.1|9495.1|126
1747732200000|2025-05-20 09:10:00|9505.4|9495.4|9505.6|9495.6|9508.6|9498.6|9504.9|9494.9|71
1747732500000|2025-05-20 09:15:00|9505.4|9495.4|9502.6|9492.6|9508.9|9498.9|9501.6|9491.6|89
1747732800000|2025-05-20 09:20:00|9502.4|9492.4|9504.4|9494.4|9505.9|9495.9|9501.9|9491.9|80
1747733100000|2025-05-20 09:25:00|9504.1|9494.1|9501.4|9491.4|9504.1|9494.1|9498.9|9488.9|96
1747733400000|2025-05-20 09:30:00|9501.6|9491.6|9507.6|9497.6|9510.1|9500.1|9501.6|9491.6|89
1747733700000|2025-05-20 09:35:00|9507.9|9497.9|9509.4|9499.4|9512.4|9502.4|9505.1|9495.1|147
1747734000000|2025-05-20 09:40:00|9509.9|9499.9|9508.1|9498.1|9512.1|9502.1|9507.1|9497.1|121
1747734300000|2025-05-20 09:45:00|9507.9|9497.9|9508.1|9498.1|9511.9|9501.9|9506.4|9496.4|111
1747734600000|2025-05-20 09:50:00|9507.9|9497.9|9502.4|9492.4|9509.6|9499.6|9500.4|9490.4|95
1747734900000|2025-05-20 09:55:00|9502.9|9492.9|9508.6|9498.6|9510.6|9500.6|9502.6|9492.6|131
1747735200000|2025-05-20 10:00:00|9508.4|9498.4|9504.4|9494.4|9508.6|9498.6|9503.9|9493.9|121
1747735500000|2025-05-20 10:05:00|9504.1|9494.1|9506.9|9496.9|9507.6|9497.6|9500.6|9490.6|92
1747735800000|2025-05-20 10:10:00|9506.6|9496.6|9508.1|9498.1|9508.6|9498.6|9503.6|9493.6|62
1747736100000|2025-05-20 10:15:00|9507.9|9497.9|9506.9|9496.9|9510.1|9500.1|9506.9|9496.9|73
1747736400000|2025-05-20 10:20:00|9506.6|9496.6|9510.6|9500.6|9512.6|9502.6|9504.4|9494.4|71
1747736700000|2025-05-20 10:25:00|9510.9|9500.9|9514.6|9504.6|9516.1|9506.1|9510.9|9500.9|56
1747737000000|2025-05-20 10:30:00|9514.9|9504.9|9520.4|9510.4|9522.1|9512.1|9514.6|9504.6|91
1747737300000|2025-05-20 10:35:00|9519.6|9509.6|9513.1|9503.1|9520.4|9510.4|9513.1|9503.1|107
1747737600000|2025-05-20 10:40:00|9513.6|9503.6|9514.4|9504.4|9514.4|9504.4|9512.6|9502.6|41
1747737900000|2025-05-20 10:45:00|9514.1|9504.1|9515.1|9505.1|9518.4|9508.4|9513.4|9503.4|95
1747738200000|2025-05-20 10:50:00|9514.9|9504.9|9514.6|9504.6|9517.4|9507.4|9513.1|9503.1|86
1747738500000|2025-05-20 10:55:00|9514.1|9504.1|9517.1|9507.1|9519.1|9509.1|9514.1|9504.1|85
1747738800000|2025-05-20 11:00:00|9517.4|9507.4|9516.6|9506.6|9519.1|9509.1|9514.9|9504.9|90
1747739100000|2025-05-20 11:05:00|9516.4|9506.4|9519.1|9509.1|9521.9|9511.9|9516.1|9506.1|66
1747739400000|2025-05-20 11:10:00|9518.9|9508.9|9516.1|9506.1|9520.4|9510.4|9516.1|9506.1|93
1747739700000|2025-05-20 11:15:00|9516.4|9506.4|9515.4|9505.4|9517.6|9507.6|9513.9|9503.9|61
1747740000000|2025-05-20 11:20:00|9515.1|9505.1|9515.6|9505.6|9515.9|9505.9|9513.9|9503.9|61
1747740300000|2025-05-20 11:25:00|9515.9|9505.9|9518.1|9508.1|9518.9|9508.9|9515.1|9505.1|96
1747740600000|2025-05-20 11:30:00|9517.9|9507.9|9525.4|9515.4|9526.6|9516.6|9516.1|9506.1|131
1747740900000|2025-05-20 11:35:00|9525.6|9515.6|9534.1|9524.1|9534.1|9524.1|9523.6|9513.6|160
1747741200000|2025-05-20 11:40:00|9534.4|9524.4|9522.1|9512.1|9534.4|9524.4|9522.1|9512.1|140
1747741500000|2025-05-20 11:45:00|9522.4|9512.4|9517.9|9507.9|9523.1|9513.1|9515.6|9505.6|108
1747741800000|2025-05-20 11:50:00|9517.6|9507.6|9512.4|9502.4|9517.9|9507.9|9512.4|9502.4|92
1747742100000|2025-05-20 11:55:00|9512.6|9502.6|9521.4|9511.4|9521.6|9511.6|9512.4|9502.4|124
1747742400000|2025-05-20 12:00:00|9521.1|9511.1|9520.6|9510.6|9523.4|9513.4|9519.6|9509.6|101
1747742700000|2025-05-20 12:05:00|9520.4|9510.4|9519.9|9509.9|9523.6|9513.6|9519.6|9509.6|115
1747743000000|2025-05-20 12:10:00|9519.6|9509.6|9520.9|9510.9|9522.9|9512.9|9516.4|9506.4|102
1747743300000|2025-05-20 12:15:00|9520.6|9510.6|9516.6|9506.6|9522.4|9512.4|9516.6|9506.6|100
1747743600000|2025-05-20 12:20:00|9517.1|9507.1|9513.9|9503.9|9520.1|9510.1|9513.1|9503.1|155
1747743900000|2025-05-20 12:25:00|9514.1|9504.1|9516.4|9506.4|9517.1|9507.1|9512.9|9502.9|109
1747744200000|2025-05-20 12:30:00|9517.1|9507.1|9515.9|9505.9|9519.9|9509.9|9513.4|9503.4|187
1747744500000|2025-05-20 12:35:00|9516.1|9506.1|9516.1|9506.1|9518.4|9508.4|9513.1|9503.1|144
1747744800000|2025-05-20 12:40:00|9515.9|9505.9|9512.4|9502.4|9515.9|9505.9|9508.6|9498.6|100
1747745100000|2025-05-20 12:45:00|9512.1|9502.1|9511.9|9501.9|9514.4|9504.4|9509.4|9499.4|108
1747745400000|2025-05-20 12:50:00|9512.1|9502.1|9512.6|9502.6|9514.4|9504.4|9509.9|9499.9|114
1747745700000|2025-05-20 12:55:00|9512.9|9502.9|9511.9|9501.9|9513.6|9503.6|9504.1|9494.1|150
1747746000000|2025-05-20 13:00:00|9511.6|9501.6|9512.6|9502.6|9517.6|9507.6|9505.9|9495.9|496
1747746300000|2025-05-20 13:05:00|9512.4|9502.4|9515.1|9505.1|9516.4|9506.4|9508.9|9498.9|262
1747746600000|2025-05-20 13:10:00|9515.4|9505.4|9508.6|9498.6|9518.9|9508.9|9506.9|9496.9|239
1747746900000|2025-05-20 13:15:00|9508.9|9498.9|9505.6|9495.6|9511.1|9501.1|9500.4|9490.4|223
1747747200000|2025-05-20 13:20:00|9505.1|9495.1|9506.4|9496.4|9508.9|9498.9|9500.6|9490.6|267
1747747500000|2025-05-20 13:25:00|9506.1|9496.1|9499.4|9489.4|9509.1|9499.1|9498.6|9488.6|237
1747747800000|2025-05-20 13:30:00|9499.6|9489.6|9504.6|9494.6|9505.6|9495.6|9495.4|9485.4|250
1747748100000|2025-05-20 13:35:00|9504.9|9494.9|9504.1|9494.1|9510.1|9500.1|9502.4|9492.4|299
1747748400000|2025-05-20 13:40:00|9503.9|9493.9|9508.1|9498.1|9511.1|9501.1|9501.6|9491.6|250
1747748700000|2025-05-20 13:45:00|9508.4|9498.4|9513.6|9503.6|9514.4|9504.4|9507.9|9497.9|271
1747749000000|2025-05-20 13:50:00|9513.4|9503.4|9523.1|9513.1|9527.6|9517.6|9512.6|9502.6|322
1747749300000|2025-05-20 13:55:00|9523.4|9513.4|9523.1|9513.1|9524.9|9514.9|9518.9|9508.9|227
1747749600000|2025-05-20 14:00:00|9523.4|9513.4|9536.6|9526.6|9540.5|9530.5|9523.4|9513.4|375
1747749900000|2025-05-20 14:05:00|9536.9|9526.9|9539.6|9529.6|9542.9|9532.9|9535.9|9525.9|268
1747750200000|2025-05-20 14:10:00|9539.4|9529.4|9538.6|9528.6|9541.1|9531.1|9535.9|9525.9|300
1747750500000|2025-05-20 14:15:00|9538.9|9528.9|9554.8|9544.8|9555.6|9545.6|9534.9|9524.9|265
1747750800000|2025-05-20 14:20:00|9554.6|9544.6|9553.4|9543.4|9556.9|9546.9|9548.9|9538.9|216
1747751100000|2025-05-20 14:25:00|9553.9|9543.9|9546.9|9536.9|9557.1|9547.1|9545.9|9535.9|232
1747751400000|2025-05-20 14:30:00|9546.6|9536.6|9547.9|9537.9|9555.4|9545.4|9546.1|9536.1|237
1747751700000|2025-05-20 14:35:00|9547.4|9537.4|9545.6|9535.6|9547.4|9537.4|9541.4|9531.4|243
1747752000000|2025-05-20 14:40:00|9545.4|9535.4|9544.9|9534.9|9547.6|9537.6|9541.9|9531.9|153
1747752300000|2025-05-20 14:45:00|9544.6|9534.6|9545.4|9535.4|9549.1|9539.1|9543.4|9533.4|191
1747752600000|2025-05-20 14:50:00|9545.1|9535.1|9549.1|9539.1|9549.1|9539.1|9543.6|9533.6|189
1747752900000|2025-05-20 14:55:00|9549.4|9539.4|9547.1|9537.1|9549.6|9539.6|9545.4|9535.4|132
1747753200000|2025-05-20 15:00:00|9547.4|9537.4|9541.6|9531.6|9551.4|9541.4|9539.6|9529.6|273
1747753500000|2025-05-20 15:05:00|9541.9|9531.9|9537.9|9527.9|9542.9|9532.9|9535.9|9525.9|177
1747753800000|2025-05-20 15:10:00|9538.1|9528.1|9540.1|9530.1|9540.6|9530.6|9535.8|9525.8|148
1747754100000|2025-05-20 15:15:00|9540.4|9530.4|9544.1|9534.1|9549.9|9539.9|9540.1|9530.1|185
1747754400000|2025-05-20 15:20:00|9543.9|9533.9|9534.9|9524.9|9545.4|9535.4|9534.8|9524.8|189
1747754700000|2025-05-20 15:25:00|9534.3|9524.3|9540.1|9530.1|9548.6|9538.6|9534.3|9524.3|148
1747755000000|2025-05-20 15:30:00|9539.9|9529.9|9539.9|9529.9|9543.9|9533.9|9537.9|9527.9|161
1747755300000|2025-05-20 15:35:00|9539.6|9529.6|9532.1|9522.1|9540.1|9530.1|9531.9|9521.9|173
1747755600000|2025-05-20 15:40:00|9531.9|9521.9|9525.9|9515.9|9533.6|9523.6|9525.9|9515.9|147
1747755900000|2025-05-20 15:45:00|9525.4|9515.4|9525.4|9515.4|9526.9|9516.9|9522.1|9512.1|153
1747756200000|2025-05-20 15:50:00|9525.1|9515.1|9523.4|9513.4|9525.6|9515.6|9522.1|9512.1|107
1747756500000|2025-05-20 15:55:00|9523.1|9513.1|9517.9|9507.9|9523.1|9513.1|9517.1|9507.1|109
1747756800000|2025-05-20 16:00:00|9517.6|9507.6|9515.9|9505.9|9520.6|9510.6|9515.9|9505.9|89
1747757100000|2025-05-20 16:05:00|9516.1|9506.1|9522.4|9512.4|9523.1|9513.1|9515.1|9505.1|94
1747757400000|2025-05-20 16:10:00|9522.9|9512.9|9522.4|9512.4|9526.4|9516.4|9522.4|9512.4|61
1747757700000|2025-05-20 16:15:00|9522.9|9512.9|9526.1|9516.1|9526.1|9516.1|9521.1|9511.1|74
1747758000000|2025-05-20 16:20:00|9525.9|9515.9|9529.9|9519.9|9530.9|9520.9|9524.6|9514.6|50
1747758300000|2025-05-20 16:25:00|9529.6|9519.6|9531.9|9521.9|9533.4|9523.4|9527.4|9517.4|51
1747758600000|2025-05-20 16:30:00|9532.1|9522.1|9538.6|9528.6|9540.4|9530.4|9531.6|9521.6|87
1747758900000|2025-05-20 16:35:00|9538.4|9528.4|9543.1|9533.1|9543.9|9533.9|9537.6|9527.6|72
1747759200000|2025-05-20 16:40:00|9543.4|9533.4|9547.4|9537.4|9547.6|9537.6|9543.4|9533.4|44
1747759500000|2025-05-20 16:45:00|9547.9|9537.9|9552.6|9542.6|9554.4|9544.4|9546.4|9536.4|128
1747759800000|2025-05-20 16:50:00|9552.4|9542.4|9555.9|9545.9|9557.1|9547.1|9551.1|9541.1|103
1747760100000|2025-05-20 16:55:00|9556.1|9546.1|9557.6|9547.6|9557.9|9547.9|9553.5|9543.5|211
1747760400000|2025-05-20 17:00:00|9557.9|9547.9|9571.9|9561.9|9571.9|9561.9|9557.9|9547.9|141
1747760700000|2025-05-20 17:05:00|9572.5|9562.5|9570.5|9560.5|9572.5|9562.5|9564.9|9554.9|121
1747761000000|2025-05-20 17:10:00|9570.8|9560.8|9572.8|9562.8|9576.3|9566.3|9569.4|9559.4|71
1747761300000|2025-05-20 17:15:00|9573|9563|9571.8|9561.8|9573.8|9563.8|9570.9|9560.9|40
1747761600000|2025-05-20 17:20:00|9572.1|9562.1|9573.3|9563.3|9574.4|9564.4|9569.1|9559.1|102
1747761900000|2025-05-20 17:25:00|9573.5|9563.5|9564.3|9554.3|9573.5|9563.5|9564.3|9554.3|75
1747762200000|2025-05-20 17:30:00|9563.6|9553.6|9566.8|9556.8|9569.3|9559.3|9563.6|9553.6|35
1747762500000|2025-05-20 17:35:00|9567|9557|9567|9557|9567.5|9557.5|9566|9556|17
1747762800000|2025-05-20 17:40:00|9566.8|9556.8|9564.5|9554.5|9566.8|9556.8|9562.6|9552.6|31
1747763100000|2025-05-20 17:45:00|9564.8|9554.8|9563.3|9553.3|9568|9555|9557.1|9544.3|31
1747763400000|2025-05-20 17:50:00|9563.4|9553.4|9556.9|9536.9|9572.9|9559.6|9549.1|9534|62
1747763700000|2025-05-20 17:55:00|9557.1|9537.1|9565.6|9543.6|9565.6|9543.6|9557.1|9537.1|19
1747785600000|2025-05-21 00:00:00|9587.6|9567.6|9588.4|9578.4|9591.9|9578.8|9579.4|9566.9|97
1747785900000|2025-05-21 00:05:00|9588.9|9578.9|9589.3|9579.3|9589.8|9579.8|9587.5|9577.5|64
1747786200000|2025-05-21 00:10:00|9589|9579|9591|9581|9593|9583|9588.3|9578.3|100
1747786500000|2025-05-21 00:15:00|9590.8|9580.8|9591|9581|9593|9583|9589.8|9579.8|59
1747786800000|2025-05-21 00:20:00|9590.8|9580.8|9591.8|9581.8|9593|9583|9590.5|9580.5|90
1747787100000|2025-05-21 00:25:00|9592|9582|9588.8|9578.8|9593|9583|9588|9578|108
1747787400000|2025-05-21 00:30:00|9588.5|9578.5|9589.3|9579.3|9590.3|9580.3|9587.8|9577.8|86
1747787700000|2025-05-21 00:35:00|9589.5|9579.5|9591.8|9581.8|9593|9583|9589|9579|86
1747788000000|2025-05-21 00:40:00|9591.3|9581.3|9588.8|9578.8|9592|9582|9588.8|9578.8|81
1747788300000|2025-05-21 00:45:00|9588.5|9578.5|9578.8|9568.8|9589|9579|9577.5|9567.5|121
1747788600000|2025-05-21 00:50:00|9579|9569|9573.8|9563.8|9579.5|9569.5|9571.3|9561.3|193
1747788900000|2025-05-21 00:55:00|9574|9564|9570.8|9550.8|9582|9572|9568.8|9550.8|178
1747789200000|2025-05-21 01:00:00|9571.3|9551.3|9561|9551|9581.5|9567|9559.8|9549.5|445
1747789500000|2025-05-21 01:05:00|9560.8|9550.8|9567.3|9557.3|9568.5|9558.5|9557.8|9547.8|235
1747789800000|2025-05-21 01:10:00|9567.5|9557.5|9559.8|9549.8|9570.5|9560.5|9558.8|9548.8|286
1747790100000|2025-05-21 01:15:00|9559.5|9549.5|9554.5|9544.5|9561.5|9551.5|9553.5|9543.5|259
1747790400000|2025-05-21 01:20:00|9554.8|9544.8|9547|9537|9555|9545|9546.5|9536.5|210
1747790700000|2025-05-21 01:25:00|9547.3|9537.3|9547.5|9537.5|9552|9542|9546|9536|215
1747791000000|2025-05-21 01:30:00|9547.3|9537.3|9554|9544|9558|9548|9546.5|9536.5|256
1747791300000|2025-05-21 01:35:00|9553.8|9543.8|9555.8|9545.8|9557.8|9547.8|9548|9538|248
1747791600000|2025-05-21 01:40:00|9556|9546|9560.8|9550.8|9562.5|9552.5|9553|9543|214
1747791900000|2025-05-21 01:45:00|9561|9551|9568.3|9558.3|9569|9559|9556|9546|213
1747792200000|2025-05-21 01:50:00|9568|9558|9573|9563|9577|9567|9566.8|9556.8|239
1747792500000|2025-05-21 01:55:00|9573.5|9563.5|9570.3|9560.3|9577.9|9566|9566.8|9556.8|213
1747792800000|2025-05-21 02:00:00|9570|9560|9573.3|9563.3|9575.5|9565.5|9569|9559|220
1747793100000|2025-05-21 02:05:00|9573.5|9563.5|9579.8|9569.8|9581|9571|9573.5|9563.5|243
1747793400000|2025-05-21 02:10:00|9579.5|9569.5|9583.5|9573.5|9587.8|9577.8|9578.3|9568.3|288
1747793700000|2025-05-21 02:15:00|9583.3|9573.3|9582.8|9572.8|9587.3|9577.3|9579.3|9569.3|151
1747794000000|2025-05-21 02:20:00|9582.5|9572.5|9576.5|9566.5|9583.5|9573.5|9573.3|9563.3|112
1747794300000|2025-05-21 02:25:00|9576.8|9566.8|9579|9569|9580|9570|9576.5|9566.5|63
1747794600000|2025-05-21 02:30:00|9579.3|9569.3|9582.5|9572.5|9587.8|9577.8|9577|9567|310
1747794900000|2025-05-21 02:35:00|9582.3|9572.3|9582.8|9572.8|9587.1|9573.5|9577.8|9567.1|240
1747795200000|2025-05-21 02:40:00|9582.5|9572.5|9598.3|9588.3|9598.5|9588.5|9582.3|9572.3|249
1747795500000|2025-05-21 02:45:00|9598.5|9588.5|9593|9583|9601.3|9591.3|9591|9581|217
1747795800000|2025-05-21 02:50:00|9592.5|9582.5|9589.5|9579.5|9594.8|9584.8|9587.3|9577.3|248
1747796100000|2025-05-21 02:55:00|9589.8|9579.8|9586.8|9576.8|9592|9582|9586.3|9576.3|232
1747796400000|2025-05-21 03:00:00|9586.3|9576.3|9583.5|9573.5|9587|9577|9579.5|9569.5|277
1747796700000|2025-05-21 03:05:00|9583.8|9573.8|9583.3|9573.3|9588.5|9578.5|9582.8|9572.8|185
1747797000000|2025-05-21 03:10:00|9583.5|9573.5|9585|9575|9589.5|9579.5|9583.5|9573.5|177
1747797300000|2025-05-21 03:15:00|9585.3|9575.3|9584|9574|9588.5|9578.5|9582.8|9572.8|152
1747797600000|2025-05-21 03:20:00|9583.8|9573.8|9582.3|9572.3|9587|9574.5|9580.3|9567|154
1747797900000|2025-05-21 03:25:00|9581.8|9571.8|9582.5|9562.5|9583|9573|9574.8|9560|145
1747798200000|2025-05-21 03:30:00|9582|9562|9575.8|9565.8|9585.5|9568.8|9574|9559.8|84
1747798500000|2025-05-21 03:35:00|9575.5|9565.5|9571.5|9561.5|9576|9566|9570|9560|73
1747798800000|2025-05-21 03:40:00|9572.3|9562.3|9572.5|9562.5|9575.8|9565.8|9568.8|9558.8|104
1747799100000|2025-05-21 03:45:00|9572.3|9562.3|9565.3|9555.3|9572.5|9562.5|9565.3|9552.3|48
1747799400000|2025-05-21 03:50:00|9565|9555|9566.3|9556.3|9569.5|9557.3|9563.3|9549.5|83
1747799700000|2025-05-21 03:55:00|9566|9556|9565.8|9555.8|9568.5|9558.5|9565|9555|43
1747800000000|2025-05-21 04:00:00|9565.5|9555.5|9565.8|9555.8|9569.5|9559.5|9565.5|9555.5|81
1747800300000|2025-05-21 04:05:00|9566|9556|9561|9551|9566.5|9556.5|9560.5|9550.5|70
1747800600000|2025-05-21 04:10:00|9561.3|9551.3|9557.5|9547.5|9565.5|9553|9557.5|9545.5|52
1747800900000|2025-05-21 04:15:00|9556.5|9546.5|9535.5|9525.5|9558.3|9548.3|9533.3|9523.3|87
1747801200000|2025-05-21 04:20:00|9535.8|9525.8|9542|9532|9542|9532|9532|9522|82
1747801500000|2025-05-21 04:25:00|9542.3|9532.3|9547.8|9537.8|9548.5|9538.5|9542.3|9532.3|50
1747801800000|2025-05-21 04:30:00|9548|9538|9556.3|9546.3|9558.8|9546.8|9547.5|9537.5|58
1747802100000|2025-05-21 04:35:00|9556|9546|9561|9551|9568.3|9553.8|9556|9546|73
1747802400000|2025-05-21 04:40:00|9561.3|9551.3|9568|9558|9574.4|9560.3|9561.3|9547.4|70
1747802700000|2025-05-21 04:45:00|9567.3|9557.3|9566.3|9556.3|9567.3|9557.3|9565|9555|82
1747803000000|2025-05-21 04:50:00|9566|9556|9564.3|9554.3|9566|9556|9560.8|9550.8|71
1747803300000|2025-05-21 04:55:00|9564|9554|9565.3|9555.3|9566.5|9556.5|9560.8|9550.8|102
1747803600000|2025-05-21 05:00:00|9565.5|9555.5|9564.5|9554.5|9566|9556|9559|9549|128
1747803900000|2025-05-21 05:05:00|9564.8|9554.8|9557.3|9547.3|9565.5|9555.5|9554.8|9544.8|91
1747804200000|2025-05-21 05:10:00|9557|9547|9558|9548|9564.3|9554.3|9557|9547|59
1747804500000|2025-05-21 05:15:00|9564.6|9544.6|9564.5|9554.5|9567.1|9554.5|9562.8|9544.6|32
1747804800000|2025-05-21 05:20:00|9564|9554|9571.3|9561.3|9572|9562|9564|9554|75
1747805100000|2025-05-21 05:25:00|9571|9561|9579.5|9559.5|9581.8|9567.8|9570.8|9559.3|115
1747805400000|2025-05-21 05:30:00|9579.8|9559.8|9571.8|9561.8|9583.5|9569.5|9571|9559|236
1747805700000|2025-05-21 05:35:00|9572|9562|9574|9564|9576.5|9566.5|9569.3|9559.3|276
1747806000000|2025-05-21 05:40:00|9573.3|9563.3|9582|9572|9583.8|9573.8|9572.3|9562.3|321
1747806300000|2025-05-21 05:45:00|9582.3|9572.3|9583.3|9573.3|9584.8|9574.8|9581.8|9571.8|175
1747806600000|2025-05-21 05:50:00|9583|9573|9582.3|9572.3|9584.5|9574.5|9580|9570|290
1747806900000|2025-05-21 05:55:00|9582|9572|9588|9578|9594|9584|9582|9572|245
1747807200000|2025-05-21 06:00:00|9587.8|9577.8|9579.8|9569.8|9593.3|9583.3|9576.5|9566.5|273
1747807500000|2025-05-21 06:05:00|9580|9570|9578.8|9568.8|9580.5|9570.5|9575.3|9565.3|185
1747807800000|2025-05-21 06:10:00|9578.5|9568.5|9586|9576|9586.5|9576.5|9577|9567|320
1747808100000|2025-05-21 06:15:00|9585.8|9575.8|9587|9577|9587.5|9577.5|9581.8|9571.8|162
1747808400000|2025-05-21 06:20:00|9586.8|9576.8|9588.3|9578.3|9590|9580|9585.3|9575.3|163
1747808700000|2025-05-21 06:25:00|9588|9578|9593.3|9583.3|9593.8|9583.8|9587.3|9577.3|168
1747809000000|2025-05-21 06:30:00|9593.5|9583.5|9590.5|9580.5|9595.4|9584.3|9586.3|9575.4|239
1747809300000|2025-05-21 06:35:00|9590.8|9580.8|9594.8|9584.8|9596.3|9586.3|9588.8|9578.8|205
1747809600000|2025-05-21 06:40:00|9594.5|9584.5|9586.3|9576.3|9595|9585|9584.3|9570.1|191
1747809900000|2025-05-21 06:45:00|9586|9576|9580.3|9570.3|9589|9579|9573.8|9563.8|231
1747810200000|2025-05-21 06:50:00|9580|9570|9579.3|9569.3|9585|9575|9574.8|9564.8|237
1747810500000|2025-05-21 06:55:00|9579.8|9569.8|9583.9|9563.9|9584.1|9571.1|9572.9|9557.1|216
1747810800000|2025-05-21 07:00:00|9585.1|9565.1|9567.9|9557.9|9591.1|9573|9564.6|9554.6|170
1747811100000|2025-05-21 07:05:00|9568.1|9558.1|9561.6|9551.6|9569.4|9559.4|9554.9|9544.9|223
1747811400000|2025-05-21 07:10:00|9561.9|9551.9|9564.9|9554.9|9568.1|9558.1|9560.9|9550.9|160
1747811700000|2025-05-21 07:15:00|9565.1|9555.1|9573.1|9563.1|9579.1|9569.1|9565.1|9555.1|202
1747812000000|2025-05-21 07:20:00|9572.9|9562.9|9582.9|9572.9|9583.1|9573.1|9572.9|9562.9|94
1747812300000|2025-05-21 07:25:00|9583.1|9573.1|9583.1|9573.1|9583.4|9573.4|9579.4|9569.4|108
1747812600000|2025-05-21 07:30:00|9583.4|9573.4|9582.9|9572.9|9592.4|9582.4|9581.6|9571.6|155
1747812900000|2025-05-21 07:35:00|9583.1|9573.1|9590.4|9580.4|9591.6|9581.6|9583.1|9573.1|177
1747813200000|2025-05-21 07:40:00|9590.1|9580.1|9595.4|9585.4|9595.4|9585.4|9589.6|9579.6|112
1747813500000|2025-05-21 07:45:00|9595.1|9585.1|9594.9|9584.9|9600.6|9590.6|9593.9|9583.9|190
1747813800000|2025-05-21 07:50:00|9595.1|9585.1|9595.6|9585.6|9597.4|9587.4|9592.6|9582.6|91
1747814100000|2025-05-21 07:55:00|9596.1|9586.1|9590.9|9580.9|9596.4|9586.4|9586.6|9576.6|110
1747814400000|2025-05-21 08:00:00|9591.1|9581.1|9583.6|9573.6|9591.8|9581.8|9580.3|9570.3|313
1747814700000|2025-05-21 08:05:00|9583.4|9573.4|9581.1|9571.1|9583.4|9573.4|9577.1|9567.1|183
1747815000000|2025-05-21 08:10:00|9580.9|9570.9|9576.6|9566.6|9580.9|9570.9|9570.1|9560.1|210
1747815300000|2025-05-21 08:15:00|9576.9|9566.9|9577.1|9567.1|9581.6|9571.6|9573.4|9563.4|148
1747815600000|2025-05-21 08:20:00|9576.9|9566.9|9575.9|9565.9|9580.6|9570.6|9574.1|9564.1|177
1747815900000|2025-05-21 08:25:00|9575.4|9565.4|9578.1|9568.1|9578.6|9568.6|9572.9|9562.9|120
1747816200000|2025-05-21 08:30:00|9578.4|9568.4|9569.6|9559.6|9578.4|9568.4|9568.6|9558.6|91
1747816500000|2025-05-21 08:35:00|9569.4|9559.4|9568.1|9558.1|9572.4|9562.4|9562.1|9552.1|154
1747816800000|2025-05-21 08:40:00|9568.4|9558.4|9549.1|9539.1|9571.9|9561.9|9549.1|9539.1|161
1747817100000|2025-05-21 08:45:00|9549.6|9539.6|9552.4|9542.4|9554.1|9544.1|9547.4|9537.4|110
1747817400000|2025-05-21 08:50:00|9552.1|9542.1|9543.9|9533.9|9552.1|9542.1|9542.4|9532.4|127
1747817700000|2025-05-21 08:55:00|9543.6|9533.6|9542.4|9532.4|9545.1|9535.1|9541.1|9531.1|77
1747818000000|2025-05-21 09:00:00|9542.1|9532.1|9545.9|9535.9|9548.6|9538.6|9541.1|9531.1|106
1747818300000|2025-05-21 09:05:00|9546.1|9536.1|9552.1|9542.1|9554.4|9544.4|9544.4|9534.4|147
1747818600000|2025-05-21 09:10:00|9551.9|9541.9|9549.9|9539.9|9554.6|9544.6|9549.4|9539.4|125
1747818900000|2025-05-21 09:15:00|9549.6|9539.6|9552.6|9542.6|9554.1|9544.1|9549.6|9539.6|128
1747819200000|2025-05-21 09:20:00|9552.4|9542.4|9547.9|9537.9|9552.9|9542.9|9547.9|9537.9|105
1747819500000|2025-05-21 09:25:00|9548.1|9538.1|9544.4|9534.4|9550.1|9540.1|9544.1|9534.1|115
1747819800000|2025-05-21 09:30:00|9544.1|9534.1|9544.6|9534.6|9549.9|9539.9|9542.6|9532.6|140
1747820100000|2025-05-21 09:35:00|9544.9|9534.9|9535.9|9525.9|9546.9|9536.9|9535.9|9525.9|121
1747820400000|2025-05-21 09:40:00|9536.1|9526.1|9523.3|9513.3|9536.1|9526.1|9518.4|9507|121
1747820700000|2025-05-21 09:45:00|9523.1|9513.1|9522.6|9512.6|9529.6|9519.6|9521.4|9511.4|120
1747821000000|2025-05-21 09:50:00|9523.1|9513.1|9527.9|9517.9|9529.4|9519.4|9523.1|9513.1|124
1747821300000|2025-05-21 09:55:00|9527.6|9517.6|9534.4|9524.4|9535.1|9525.1|9526.4|9516.4|126
1747821600000|2025-05-21 10:00:00|9533.9|9523.9|9543.4|9533.4|9544.4|9534.4|9533.4|9523.4|110
1747821900000|2025-05-21 10:05:00|9543.1|9533.1|9548.1|9538.1|9549.9|9539.9|9543.1|9533.1|162
1747822200000|2025-05-21 10:10:00|9547.9|9537.9|9540.4|9530.4|9548.6|9538.6|9539.6|9529.6|137
1747822500000|2025-05-21 10:15:00|9539.9|9529.9|9535.4|9525.4|9539.9|9529.9|9530.4|9520.4|124
1747822800000|2025-05-21 10:20:00|9535.6|9525.6|9541.6|9531.6|9543.1|9533.1|9534.9|9524.9|145
1747823100000|2025-05-21 10:25:00|9541.9|9531.9|9548.6|9538.6|9548.9|9538.9|9540.4|9530.4|146
1747823400000|2025-05-21 10:30:00|9548.4|9538.4|9555.6|9545.6|9559.6|9549.6|9547.6|9537.6|163
1747823700000|2025-05-21 10:35:00|9555.9|9545.9|9557.9|9547.9|9558.6|9548.6|9555.6|9545.6|101
1747824000000|2025-05-21 10:40:00|9557.6|9547.6|9549.6|9539.6|9557.9|9547.9|9546.1|9536.1|137
1747824300000|2025-05-21 10:45:00|9549.4|9539.4|9544.1|9534.1|9549.4|9539.4|9542.9|9532.9|149
1747824600000|2025-05-21 10:50:00|9544.4|9534.4|9547.1|9537.1|9549.6|9539.6|9544.1|9534.1|114
1747824900000|2025-05-21 10:55:00|9547.4|9537.4|9547.6|9537.6|9550.1|9540.1|9547.1|9537.1|102
1747825200000|2025-05-21 11:00:00|9547.9|9537.9|9550.1|9540.1|9551.9|9541.9|9544.9|9534.9|149
1747825500000|2025-05-21 11:05:00|9549.9|9539.9|9549.6|9539.6|9550.4|9540.4|9548.4|9538.4|105
1747825800000|2025-05-21 11:10:00|9549.9|9539.9|9549.1|9539.1|9551.9|9541.9|9548.4|9538.4|85
1747826100000|2025-05-21 11:15:00|9548.9|9538.9|9551.6|9541.6|9553.1|9543.1|9548.4|9538.4|74
1747826400000|2025-05-21 11:20:00|9551.9|9541.9|9559.1|9549.1|9559.1|9549.1|9551.9|9541.9|123
1747826700000|2025-05-21 11:25:00|9559.4|9549.4|9560.6|9550.6|9561.4|9551.4|9555.9|9545.9|106
1747827000000|2025-05-21 11:30:00|9560.4|9550.4|9541.3|9531.3|9560.6|9550.6|9540.5|9530.5|240
1747827300000|2025-05-21 11:35:00|9541.5|9531.5|9542.6|9532.6|9546.4|9536.4|9537.4|9527.4|137
1747827600000|2025-05-21 11:40:00|9543.1|9533.1|9544.1|9534.1|9547.6|9537.6|9541.6|9531.6|127
1747827900000|2025-05-21 11:45:00|9543.9|9533.9|9544.9|9534.9|9547.4|9537.4|9541.9|9531.9|103
1747828200000|2025-05-21 11:50:00|9545.1|9535.1|9554.1|9544.1|9557.4|9547.4|9544.6|9534.6|203
1747828500000|2025-05-21 11:55:00|9553.9|9543.9|9550.9|9540.9|9556.6|9546.6|9548.1|9538.1|155
1747828800000|2025-05-21 12:00:00|9551.6|9541.6|9557.1|9547.1|9557.4|9547.4|9549.6|9539.6|197
1747829100000|2025-05-21 12:05:00|9557.4|9547.4|9559.9|9549.9|9561.6|9551.6|9554.4|9544.4|218
1747829400000|2025-05-21 12:10:00|9560.1|9550.1|9551.1|9541.1|9566.4|9556.4|9547.4|9537.4|231
1747829700000|2025-05-21 12:15:00|9551.4|9541.4|9564.1|9554.1|9566.1|9556.1|9551.4|9541.4|191
1747830000000|2025-05-21 12:20:00|9563.9|9553.9|9569.4|9559.4|9572.4|9562.4|9562.4|9552.4|262
1747830300000|2025-05-21 12:25:00|9569.1|9559.1|9563.1|9553.1|9571.9|9561.9|9561.6|9551.6|185
1747830600000|2025-05-21 12:30:00|9562.9|9552.9|9552.9|9542.9|9564.9|9554.9|9552.4|9542.4|178
1747830900000|2025-05-21 12:35:00|9552.6|9542.6|9555.4|9545.4|9556.4|9546.4|9546.6|9536.6|217
1747831200000|2025-05-21 12:40:00|9555.1|9545.1|9559.9|9549.9|9560.6|9550.6|9554.6|9544.6|149
1747831500000|2025-05-21 12:45:00|9560.1|9550.1|9561.6|9551.6|9563.4|9553.4|9558.4|9548.4|186
1747831800000|2025-05-21 12:50:00|9562.1|9552.1|9566.4|9556.4|9566.4|9556.4|9560.6|9550.6|181
1747832100000|2025-05-21 12:55:00|9565.9|9555.9|9562.4|9552.4|9567.1|9557.1|9560.6|9550.6|212
1747832400000|2025-05-21 13:00:00|9562.6|9552.6|9559.4|9549.4|9567.1|9557.1|9553.9|9543.9|393
1747832700000|2025-05-21 13:05:00|9560.1|9550.1|9555.9|9545.9|9561.6|9551.6|9554.6|9544.6|316
1747833000000|2025-05-21 13:10:00|9555.6|9545.6|9552.9|9542.9|9558.1|9548.1|9552.6|9542.6|282
1747833300000|2025-05-21 13:15:00|9553.6|9543.6|9552.1|9542.1|9555.4|9545.4|9548.4|9538.4|233
1747833600000|2025-05-21 13:20:00|9552.6|9542.6|9554.6|9544.6|9556.6|9546.6|9550.6|9540.6|257
1747833900000|2025-05-21 13:25:00|9554.4|9544.4|9552.1|9542.1|9554.4|9544.4|9549.1|9539.1|179
1747834200000|2025-05-21 13:30:00|9552.4|9542.4|9546.9|9536.9|9552.6|9542.6|9545.1|9535.1|258
1747834500000|2025-05-21 13:35:00|9547.1|9537.1|9545.1|9535.1|9550.6|9540.6|9542.6|9532.6|289
1747834800000|2025-05-21 13:40:00|9545.4|9535.4|9547.6|9537.6|9550.6|9540.6|9543.4|9533.4|222
1747835100000|2025-05-21 13:45:00|9547.9|9537.9|9542.4|9532.4|9548.6|9538.6|9532.9|9522.9|281
1747835400000|2025-05-21 13:50:00|9542.1|9532.1|9541.1|9531.1|9544.4|9534.4|9536.6|9526.6|246
1747835700000|2025-05-21 13:55:00|9540.9|9530.9|9539.4|9529.4|9542.9|9532.9|9537.9|9527.9|162
1747836000000|2025-05-21 14:00:00|9539.6|9529.6|9534.1|9524.1|9541.9|9531.9|9533.1|9523.1|308
1747836300000|2025-05-21 14:05:00|9534.6|9524.6|9537.6|9527.6|9539.6|9529.6|9534.4|9524.4|302
1747836600000|2025-05-21 14:10:00|9537.9|9527.9|9542.1|9532.1|9542.6|9532.6|9535.9|9525.9|244
1747836900000|2025-05-21 14:15:00|9542.4|9532.4|9541.9|9531.9|9545.1|9535.1|9541.4|9531.4|214
1747837200000|2025-05-21 14:20:00|9542.1|9532.1|9540.4|9530.4|9544.4|9534.4|9538.6|9528.6|206
1747837500000|2025-05-21 14:25:00|9540.1|9530.1|9553.6|9543.6|9553.6|9543.6|9539.1|9529.1|249
1747837800000|2025-05-21 14:30:00|9553.4|9543.4|9551.4|9541.4|9554.6|9544.6|9544.4|9534.4|317
1747838100000|2025-05-21 14:35:00|9551.1|9541.1|9544.9|9534.9|9552.4|9542.4|9544.9|9534.9|208
1747838400000|2025-05-21 14:40:00|9544.6|9534.6|9542.1|9532.1|9545.4|9535.4|9541.1|9531.1|133
1747838700000|2025-05-21 14:45:00|9542.4|9532.4|9539.1|9529.1|9543.4|9533.4|9536.9|9526.9|210
1747839000000|2025-05-21 14:50:00|9538.9|9528.9|9539.4|9529.4|9540.4|9530.4|9538.4|9528.4|170
1747839300000|2025-05-21 14:55:00|9539.1|9529.1|9539.1|9529.1|9540.6|9530.6|9537.1|9527.1|159
1747839600000|2025-05-21 15:00:00|9539.4|9529.4|9535.1|9525.1|9540.9|9530.9|9531.1|9521.1|198
1747839900000|2025-05-21 15:05:00|9535.4|9525.4|9538.9|9528.9|9540.6|9530.6|9533.9|9523.9|148
1747840200000|2025-05-21 15:10:00|9538.6|9528.6|9539.6|9529.6|9540.4|9530.4|9537.6|9527.6|174
1747840500000|2025-05-21 15:15:00|9539.9|9529.9|9533.1|9523.1|9540.4|9530.4|9531.4|9521.4|158
1747840800000|2025-05-21 15:20:00|9533.4|9523.4|9537.9|9527.9|9538.9|9528.9|9533.4|9523.4|154
1747841100000|2025-05-21 15:25:00|9538.1|9528.1|9537.9|9527.9|9539.4|9529.4|9536.4|9526.4|148
1747841400000|2025-05-21 15:30:00|9538.1|9528.1|9536.9|9526.9|9540.4|9530.4|9533|9523|135
1747841700000|2025-05-21 15:35:00|9537.1|9527.1|9544.6|9534.6|9544.6|9534.6|9535.6|9525.6|224
1747842000000|2025-05-21 15:40:00|9544.9|9534.9|9541.1|9531.1|9544.9|9534.9|9538.9|9528.9|188
1747842300000|2025-05-21 15:45:00|9540.6|9530.6|9539.1|9529.1|9546.4|9536.4|9533.6|9523.6|212
1747842600000|2025-05-21 15:50:00|9538.9|9528.9|9537.6|9527.6|9543.6|9533.6|9537.6|9527.6|125
1747842900000|2025-05-21 15:55:00|9537.9|9527.9|9533.4|9523.4|9540.1|9530.1|9532.4|9522.4|111
1747843200000|2025-05-21 16:00:00|9533.9|9523.9|9536.1|9526.1|9536.3|9526.3|9533.6|9523.6|63
1747843500000|2025-05-21 16:05:00|9536.4|9526.4|9536.1|9526.1|9536.4|9526.4|9532.4|9522.4|79
1747843800000|2025-05-21 16:10:00|9536.4|9526.4|9534.4|9524.4|9536.4|9526.4|9533.1|9523.1|34
1747844100000|2025-05-21 16:15:00|9534.1|9524.1|9525.5|9515.5|9534.1|9524.1|9524.4|9514.4|98
1747844400000|2025-05-21 16:20:00|9525.4|9515.4|9523.1|9513.1|9527.4|9517.4|9522.1|9512.1|64
1747844700000|2025-05-21 16:25:00|9523.4|9513.4|9523.1|9513.1|9524.9|9514.9|9519.6|9509.6|114
1747845000000|2025-05-21 16:30:00|9522.9|9512.9|9523.4|9513.4|9526.4|9516.4|9522.4|9512.4|57
1747845300000|2025-05-21 16:35:00|9523.1|9513.1|9526.6|9516.6|9528.9|9518.9|9522.9|9512.9|59
1747845600000|2025-05-21 16:40:00|9526.9|9516.9|9526.9|9516.9|9529.9|9519.9|9525.9|9515.9|60
1747845900000|2025-05-21 16:45:00|9527.1|9517.1|9524.1|9514.1|9527.4|9517.4|9523.1|9513.1|72
1747846200000|2025-05-21 16:50:00|9523.6|9513.6|9521.1|9511.1|9524.9|9514.9|9518.4|9508.4|97
1747846500000|2025-05-21 16:55:00|9521.4|9511.4|9519.3|9509.3|9522.5|9512.5|9518.5|9508.5|124
1747846800000|2025-05-21 17:00:00|9519.6|9509.6|9524.8|9514.8|9525.1|9515.1|9519.4|9509.4|54
1747847100000|2025-05-21 17:05:00|9524.9|9514.9|9523.9|9513.9|9525.1|9515.1|9523|9513|42
1747847400000|2025-05-21 17:10:00|9523.8|9513.8|9524.9|9514.9|9525.9|9515.9|9523.8|9513.8|23
1747847700000|2025-05-21 17:15:00|9525.4|9515.4|9519.8|9509.8|9525.4|9515.4|9517.4|9507.4|43
1747848000000|2025-05-21 17:20:00|9519.5|9509.5|9517.5|9507.5|9519.5|9509.5|9516.3|9506.3|39
1747848300000|2025-05-21 17:25:00|9517.3|9507.3|9509.6|9499.6|9517.3|9507.3|9508.1|9498.1|96
1747848600000|2025-05-21 17:30:00|9509.5|9499.5|9510.6|9500.6|9511.3|9501.3|9504.8|9494.8|101
1747848900000|2025-05-21 17:35:00|9510.4|9500.4|9498.4|9488.4|9511.4|9501.4|9495.9|9485.9|152
1747849200000|2025-05-21 17:40:00|9498.6|9488.6|9501.5|9491.5|9501.9|9491.9|9498|9488|50
1747849500000|2025-05-21 17:45:00|9501.8|9491.8|9509.5|9499.5|9511.6|9501.6|9501.5|9491.5|58
1747849800000|2025-05-21 17:50:00|9510.1|9500.1|9498.4|9488.4|9512.3|9502.3|9498.4|9482.5|42
1747850100000|2025-05-21 17:55:00|9499.3|9489.3|9502.4|9480.4|9504.6|9489.5|9498.4|9477.5|25
1747872000000|2025-05-22 00:00:00|9507.6|9487.6|9497.3|9487.3|9507.6|9489.6|9496.5|9484.6|56
1747872300000|2025-05-22 00:05:00|9497|9487|9500.8|9490.8|9502.3|9492.3|9493.4|9483.4|118
1747872600000|2025-05-22 00:10:00|9501|9491|9506.5|9496.5|9508.3|9498.3|9501|9491|67
1747872900000|2025-05-22 00:15:00|9506|9496|9511.5|9501.5|9513.5|9503.5|9502.8|9492.8|102
1747873200000|2025-05-22 00:20:00|9511|9501|9510.3|9500.3|9515.8|9505.8|9508.8|9498.8|73
1747873500000|2025-05-22 00:25:00|9510|9500|9508|9498|9511.3|9501.3|9507.5|9497.5|38
1747873800000|2025-05-22 00:30:00|9508.5|9498.5|9514.8|9504.8|9518.6|9505.5|9508.3|9494.3|47
1747874100000|2025-05-22 00:35:00|9515|9505|9513.8|9503.8|9515.8|9505.8|9512.8|9502.8|49
1747874400000|2025-05-22 00:40:00|9513.5|9503.5|9516.5|9506.5|9516.5|9506.5|9512.3|9502.3|34
1747874700000|2025-05-22 00:45:00|9516.3|9506.3|9515.3|9505.3|9516.5|9506.5|9512.8|9502.8|30
1747875000000|2025-05-22 00:50:00|9515.5|9505.5|9514.8|9504.8|9522.8|9508.5|9513.8|9501.3|50
1747875300000|2025-05-22 00:55:00|9515|9505|9523.5|9503.5|9524.3|9508.8|9515|9502|51
1747875600000|2025-05-22 01:00:00|9523.8|9503.8|9524.8|9514.8|9526.8|9515.5|9517|9500.5|316
1747875900000|2025-05-22 01:05:00|9524.5|9514.5|9514.8|9504.8|9525|9515|9514.3|9504.3|245
1747876200000|2025-05-22 01:10:00|9514.5|9504.5|9516.8|9506.8|9520|9510|9510.3|9500.3|251
1747876500000|2025-05-22 01:15:00|9516.5|9506.5|9527.5|9517.5|9528.3|9518.3|9515|9505|291
1747876800000|2025-05-22 01:20:00|9527.8|9517.8|9531|9521|9532.3|9522.3|9527.5|9517.5|242
1747877100000|2025-05-22 01:25:00|9531.3|9521.3|9529.8|9519.8|9536|9526|9528.5|9518.5|215
1747877400000|2025-05-22 01:30:00|9530|9520|9527.8|9517.8|9532.8|9522.8|9526.3|9516.3|261
1747877700000|2025-05-22 01:35:00|9527.5|9517.5|9529.8|9519.8|9533|9523|9525.8|9515.8|219
1747878000000|2025-05-22 01:40:00|9529.5|9519.5|9536.3|9526.3|9536.3|9526.3|9527.5|9517.5|202
1747878300000|2025-05-22 01:45:00|9536.5|9526.5|9531.8|9521.8|9537.3|9527.3|9530|9520|275
1747878600000|2025-05-22 01:50:00|9532|9522|9537.3|9527.3|9538.5|9528.5|9529|9519|227
1747878900000|2025-05-22 01:55:00|9537.5|9527.5|9542|9532|9544.5|9534.5|9536|9526|248
1747879200000|2025-05-22 02:00:00|9541.8|9531.8|9541.3|9531.3|9548.5|9538.5|9540.8|9530.8|243
1747879500000|2025-05-22 02:05:00|9541|9531|9543.5|9533.5|9545.3|9535.3|9538.3|9528.3|179
1747879800000|2025-05-22 02:10:00|9543.8|9533.8|9546.8|9536.8|9548.3|9538.3|9543.8|9533.8|212
1747880100000|2025-05-22 02:15:00|9546.5|9536.5|9554|9544|9560.8|9547.5|9545.5|9535.5|111
1747880400000|2025-05-22 02:20:00|9554.3|9544.3|9552.3|9542.3|9557.3|9547.3|9550.8|9540.8|125
1747880700000|2025-05-22 02:25:00|9552.5|9542.5|9551.8|9541.8|9556.5|9546.5|9551.3|9541.3|81
1747881000000|2025-05-22 02:30:00|9552|9542|9556.8|9546.8|9558|9548|9549.3|9539.3|270
1747881300000|2025-05-22 02:35:00|9556.5|9546.5|9558.8|9548.8|9560|9550|9555.3|9545.3|216
1747881600000|2025-05-22 02:40:00|9559|9549|9562.8|9552.8|9568.6|9554.3|9558.5|9548.5|218
1747881900000|2025-05-22 02:45:00|9562.5|9552.5|9553.8|9543.8|9566.5|9556.5|9553.8|9543.8|198
1747882200000|2025-05-22 02:50:00|9553.5|9543.5|9555.3|9545.3|9559.8|9549.8|9552.5|9542.5|200
1747882500000|2025-05-22 02:55:00|9555|9545|9553.3|9543.3|9557|9547|9552.8|9542.8|175
1747882800000|2025-05-22 03:00:00|9553.5|9543.5|9552.8|9542.8|9554|9544|9545.8|9535.8|238
1747883100000|2025-05-22 03:05:00|9553|9543|9554|9544|9556|9546|9552|9542|186
1747883400000|2025-05-22 03:10:00|9554.3|9544.3|9552.8|9542.8|9556.5|9546.5|9552|9542|184
1747883700000|2025-05-22 03:15:00|9553|9543|9558|9548|9560.5|9550.5|9552.5|9542.5|200
1747884000000|2025-05-22 03:20:00|9558.5|9548.5|9558.8|9548.8|9559.5|9549.5|9556.3|9546.3|142
1747884300000|2025-05-22 03:25:00|9559|9549|9557.3|9537.3|9561|9551|9554.8|9536.8|172
1747884600000|2025-05-22 03:30:00|9557.8|9537.8|9557.3|9547.3|9559.8|9547.8|9553|9537.8|78
1747884900000|2025-05-22 03:35:00|9557|9547|9554.8|9544.8|9557.5|9547.5|9553|9543|61
1747885200000|2025-05-22 03:40:00|9555|9545|9555.8|9545.8|9556|9546|9554.8|9544.8|23
1747885500000|2025-05-22 03:45:00|9556|9546|9556|9546|9557|9547|9553|9543|33
1747885800000|2025-05-22 03:50:00|9556.3|9546.3|9556|9546|9557.5|9547.5|9554.5|9544.5|28
1747886100000|2025-05-22 03:55:00|9556.3|9546.3|9557|9547|9557.3|9547.3|9554.5|9544.5|32
1747886400000|2025-05-22 04:00:00|9557.3|9547.3|9561.3|9551.3|9561.5|9551.5|9557.3|9547.3|52
1747886700000|2025-05-22 04:05:00|9561.5|9551.5|9567|9557|9571.5|9557|9561.3|9551.3|30
1747887000000|2025-05-22 04:10:00|9568|9558|9566|9556|9569|9559|9565.8|9555.8|27
1747887300000|2025-05-22 04:15:00|9566.3|9556.3|9568.5|9558.5|9568.8|9558.8|9566|9556|30
1747887600000|2025-05-22 04:20:00|9568.8|9558.8|9568|9558|9568.8|9558.8|9566.5|9556.5|26
1747887900000|2025-05-22 04:25:00|9567.8|9557.8|9570|9560|9570.8|9560.8|9567.3|9557.3|36
1747888200000|2025-05-22 04:30:00|9570.3|9560.3|9572.8|9562.8|9573.8|9563.8|9567.8|9557.8|62
1747888500000|2025-05-22 04:35:00|9573.3|9563.3|9573.5|9563.5|9576|9566|9573.3|9563.3|53
1747888800000|2025-05-22 04:40:00|9573.3|9563.3|9577.3|9567.3|9577.3|9567.3|9573.3|9563.3|36
1747889100000|2025-05-22 04:45:00|9577.8|9567.8|9575|9565|9577.8|9567.8|9573.8|9563.8|65
1747889400000|2025-05-22 04:50:00|9574.8|9564.8|9574|9564|9575.3|9565.3|9572.3|9562.3|64
1747889700000|2025-05-22 04:55:00|9573.8|9563.8|9573.3|9563.3|9574.3|9564.3|9571.5|9561.5|64
1747890000000|2025-05-22 05:00:00|9573|9563|9549.3|9539.3|9573.5|9563.5|9549|9539|124
1747890300000|2025-05-22 05:05:00|9549.5|9539.5|9549|9539|9551.5|9541.5|9541.5|9531.5|93
1747890600000|2025-05-22 05:10:00|9549.3|9539.3|9546.8|9536.8|9549.3|9539.3|9546.3|9536.3|24
1747890900000|2025-05-22 05:15:00|9546.5|9536.5|9540.8|9530.8|9547.3|9537.3|9540.5|9530.5|30
1747891200000|2025-05-22 05:20:00|9540.5|9530.5|9547|9537|9547.3|9537.3|9540.3|9530.3|42
1747891500000|2025-05-22 05:25:00|9546.8|9536.8|9551.5|9531.5|9551.8|9538.8|9546|9531.3|61
1747891800000|2025-05-22 05:30:00|9551.8|9531.8|9543.8|9533.8|9556|9537.5|9541.5|9528.3|203
1747892100000|2025-05-22 05:35:00|9544.3|9534.3|9542.8|9532.8|9544.5|9534.5|9540.8|9530.8|208
1747892400000|2025-05-22 05:40:00|9542.5|9532.5|9540|9530|9543.5|9533.5|9538.5|9528.5|194
1747892700000|2025-05-22 05:45:00|9539.8|9529.8|9536|9526|9540.8|9530.8|9534.3|9520.3|268
1747893000000|2025-05-22 05:50:00|9535.8|9525.8|9533.5|9523.5|9539.5|9529.5|9531.5|9521.5|211
1747893300000|2025-05-22 05:55:00|9533.3|9523.3|9538.8|9528.8|9539.5|9529.5|9532|9522|249
1747893600000|2025-05-22 06:00:00|9539|9529|9543.3|9533.3|9545.5|9535.5|9535.5|9525.5|177
1747893900000|2025-05-22 06:05:00|9542.8|9532.8|9538.8|9528.8|9548|9534.3|9537.3|9527.3|164
1747894200000|2025-05-22 06:10:00|9539|9529|9541|9531|9543.5|9533.5|9538|9528|140
1747894500000|2025-05-22 06:15:00|9541.3|9531.3|9537|9527|9542.8|9532.8|9536|9526|128
1747894800000|2025-05-22 06:20:00|9536.8|9526.8|9540.5|9530.5|9541.5|9531.5|9536|9526|144
1747895100000|2025-05-22 06:25:00|9540.3|9530.3|9533.8|9523.8|9540.8|9530.8|9533|9523|168
1747895400000|2025-05-22 06:30:00|9533.3|9523.3|9528.3|9518.3|9534.3|9524.3|9526|9512.4|149
1747895700000|2025-05-22 06:35:00|9528|9518|9526.5|9516.5|9529.8|9519.8|9525.5|9515.5|134
1747896000000|2025-05-22 06:40:00|9526.3|9516.3|9527.3|9517.3|9528.3|9518.3|9524.3|9514.3|131
1747896300000|2025-05-22 06:45:00|9527|9517|9525|9515|9529.8|9519.8|9524.8|9514.8|161
1747896600000|2025-05-22 06:50:00|9525.3|9515.3|9533.3|9523.3|9535.3|9525.3|9525.3|9515.3|175
1747896900000|2025-05-22 06:55:00|9533|9523|9534.1|9514.1|9536.6|9523.8|9529.4|9514.1|131
1747897200000|2025-05-22 07:00:00|9533.4|9513.4|9519.1|9509.1|9533.6|9513.6|9516.6|9504.1|171
1747897500000|2025-05-22 07:05:00|9518.9|9508.9|9507.9|9497.9|9518.9|9508.9|9507.4|9497.4|131
1747897800000|2025-05-22 07:10:00|9507.6|9497.6|9502.9|9492.9|9508.1|9498.1|9499.6|9489.6|141
1747898100000|2025-05-22 07:15:00|9503.1|9493.1|9503.4|9493.4|9506.1|9496.1|9501.1|9491.1|167
1747898400000|2025-05-22 07:20:00|9503.6|9493.6|9513.6|9503.6|9515.4|9505.4|9502.6|9492.6|160
1747898700000|2025-05-22 07:25:00|9513.4|9503.4|9510.1|9500.1|9513.4|9503.4|9507.1|9497.1|126
1747899000000|2025-05-22 07:30:00|9504.4|9494.4|9511.1|9501.1|9512.4|9502.4|9504|9494|288
1747899300000|2025-05-22 07:35:00|9511.4|9501.4|9512.4|9502.4|9512.4|9502.4|9504.4|9494.4|214
1747899600000|2025-05-22 07:40:00|9512.1|9502.1|9510.4|9500.4|9516.6|9506.6|9507.1|9497.1|186
1747899900000|2025-05-22 07:45:00|9510.1|9500.1|9516.1|9506.1|9516.1|9506.1|9507.9|9497.9|127
1747900200000|2025-05-22 07:50:00|9515.9|9505.9|9518.6|9508.6|9519.6|9509.6|9509.6|9499.6|102
1747900500000|2025-05-22 07:55:00|9518.4|9508.4|9522.1|9512.1|9525.4|9515.4|9517.1|9507.1|82
1747900800000|2025-05-22 08:00:00|9521.9|9511.9|9527.8|9517.8|9539.9|9523|9520|9506.9|203
1747901100000|2025-05-22 08:05:00|9528|9518|9524.6|9514.6|9530.3|9520.3|9520.4|9510.4|152
1747901400000|2025-05-22 08:10:00|9524.9|9514.9|9522.1|9512.1|9526.4|9516.4|9520.4|9510.4|117
1747901700000|2025-05-22 08:15:00|9522.4|9512.4|9524.1|9514.1|9526.6|9516.6|9518.6|9508.6|153
1747902000000|2025-05-22 08:20:00|9523.9|9513.9|9525.1|9515.1|9528.9|9518.9|9521.9|9511.9|136
1747902300000|2025-05-22 08:25:00|9525.4|9515.4|9527.1|9517.1|9528.9|9518.9|9523.6|9513.6|136
1747902600000|2025-05-22 08:30:00|9526.9|9516.9|9522.1|9512.1|9528.6|9518.6|9519.4|9509.4|154
1747902900000|2025-05-22 08:35:00|9521.9|9511.9|9517.6|9507.6|9522.4|9512.4|9516.1|9506.1|110
1747903200000|2025-05-22 08:40:00|9517.4|9507.4|9503.8|9493.8|9518.1|9508.1|9503.8|9490.4|91
1747903500000|2025-05-22 08:45:00|9503.4|9493.4|9506.6|9496.6|9506.9|9496.9|9501.5|9491.5|100
1747903800000|2025-05-22 08:50:00|9506.4|9496.4|9501.9|9491.9|9506.6|9496.6|9501.6|9491.6|108
1747904100000|2025-05-22 08:55:00|9501.6|9491.6|9486|9476|9501.9|9491.9|9480.5|9470|124
1747904400000|2025-05-22 09:00:00|9485.8|9475.8|9473.1|9463.1|9485.8|9475.8|9461.4|9451.4|271
1747904700000|2025-05-22 09:05:00|9472.6|9462.6|9464.6|9454.6|9477.1|9467.1|9460.9|9450.9|237
1747905000000|2025-05-22 09:10:00|9464.4|9454.4|9470.9|9460.9|9470.9|9460.9|9461.4|9451.4|177
1747905300000|2025-05-22 09:15:00|9470.6|9460.6|9463.1|9453.1|9470.9|9460.9|9462.4|9452.4|154
1747905600000|2025-05-22 09:20:00|9463.6|9453.6|9459.1|9449.1|9466.1|9456.1|9457.6|9447.6|208
1747905900000|2025-05-22 09:25:00|9459.4|9449.4|9462.9|9452.9|9467.6|9457.6|9455.4|9445.4|197
1747906200000|2025-05-22 09:30:00|9463.1|9453.1|9465.9|9455.9|9466.6|9456.6|9457.6|9447.6|155
1747906500000|2025-05-22 09:35:00|9466.1|9456.1|9469.9|9459.9|9470.6|9460.6|9465.1|9455.1|152
1747906800000|2025-05-22 09:40:00|9469.4|9459.4|9474.1|9464.1|9474.1|9464.1|9468.4|9458.4|115
1747907100000|2025-05-22 09:45:00|9473.9|9463.9|9468.9|9458.9|9473.9|9463.9|9467.9|9457.9|111
1747907400000|2025-05-22 09:50:00|9468.6|9458.6|9468.4|9458.4|9469.1|9459.1|9462.6|9452.6|86
1747907700000|2025-05-22 09:55:00|9468.6|9458.6|9464.4|9454.4|9468.9|9458.9|9463.4|9453.4|97
1747908000000|2025-05-22 10:00:00|9464.1|9454.1|9457.6|9447.6|9465.1|9455.1|9456.6|9446.6|134
1747908300000|2025-05-22 10:05:00|9457.4|9447.4|9466.4|9456.4|9468.9|9458.9|9456.1|9446.1|133
1747908600000|2025-05-22 10:10:00|9466.6|9456.6|9469.9|9459.9|9471.9|9461.9|9464.9|9454.9|135
1747908900000|2025-05-22 10:15:00|9469.6|9459.6|9472.9|9462.9|9473.1|9463.1|9466.9|9456.9|90
1747909200000|2025-05-22 10:20:00|9472.6|9462.6|9471.9|9461.9|9472.9|9462.9|9466.6|9456.6|103
1747909500000|2025-05-22 10:25:00|9472.4|9462.4|9469.9|9459.9|9472.4|9462.4|9466.6|9456.6|93
1747909800000|2025-05-22 10:30:00|9469.6|9459.6|9472.1|9462.1|9472.6|9462.6|9467.1|9457.1|100
1747910100000|2025-05-22 10:35:00|9471.9|9461.9|9474.4|9464.4|9477.9|9467.9|9471.6|9461.6|97
1747910400000|2025-05-22 10:40:00|9474.6|9464.6|9473.1|9463.1|9476.4|9466.4|9471.4|9461.4|90
1747910700000|2025-05-22 10:45:00|9472.9|9462.9|9469.9|9459.9|9476.1|9466.1|9468.9|9458.9|103
1747911000000|2025-05-22 10:50:00|9469.6|9459.6|9463.9|9453.9|9469.6|9459.6|9458.9|9448.9|173
1747911300000|2025-05-22 10:55:00|9463.6|9453.6|9450.4|9440.4|9463.6|9453.6|9448.6|9438.6|199
1747911600000|2025-05-22 11:00:00|9450.1|9440.1|9451.4|9441.4|9452.1|9442.1|9438.6|9428.6|281
1747911900000|2025-05-22 11:05:00|9451.6|9441.6|9452.1|9442.1|9455.4|9445.4|9446.9|9436.9|171
1747912200000|2025-05-22 11:10:00|9451.6|9441.6|9452.9|9442.9|9453.9|9443.9|9448.6|9438.6|121
1747912500000|2025-05-22 11:15:00|9453.1|9443.1|9459.4|9449.4|9460.1|9450.1|9452.9|9442.9|132
1747912800000|2025-05-22 11:20:00|9459.1|9449.1|9461.1|9451.1|9465.1|9455.1|9457.6|9447.6|125
1747913100000|2025-05-22 11:25:00|9460.9|9450.9|9456.9|9446.9|9463.6|9453.6|9456.6|9446.6|73
1747913400000|2025-05-22 11:30:00|9456.6|9446.6|9464.9|9454.9|9466.6|9456.6|9452.6|9442.6|163
1747913700000|2025-05-22 11:35:00|9464.6|9454.6|9470.4|9460.4|9471.6|9461.6|9464.6|9454.6|114
1747914000000|2025-05-22 11:40:00|9470.1|9460.1|9468.4|9458.4|9470.4|9460.4|9465.9|9455.9|96
1747914300000|2025-05-22 11:45:00|9468.1|9458.1|9467.9|9457.9|9474.6|9464.6|9467.4|9457.4|140
1747914600000|2025-05-22 11:50:00|9468.1|9458.1|9465.9|9455.9|9468.4|9458.4|9460.1|9450.1|151
1747914900000|2025-05-22 11:55:00|9466.1|9456.1|9467.9|9457.9|9469.6|9459.6|9464.6|9454.6|195
1747915200000|2025-05-22 12:00:00|9468.1|9458.1|9466.1|9456.1|9472.4|9462.4|9462.6|9452.6|217
1747915500000|2025-05-22 12:05:00|9467.1|9457.1|9467.9|9457.9|9470.1|9460.1|9462.4|9452.4|207
1747915800000|2025-05-22 12:10:00|9468.1|9458.1|9472.6|9462.6|9475.4|9465.4|9467.4|9457.4|163
1747916100000|2025-05-22 12:15:00|9472.4|9462.4|9480.9|9470.9|9483.4|9473.4|9472.1|9462.1|157
1747916400000|2025-05-22 12:20:00|9481.1|9471.1|9488.4|9478.4|9488.9|9478.9|9479.4|9467.3|196
1747916700000|2025-05-22 12:25:00|9488.6|9478.6|9487.1|9477.1|9489.4|9479.4|9486.1|9476.1|114
1747917000000|2025-05-22 12:30:00|9486.9|9476.9|9497.4|9487.4|9497.6|9487.6|9485.6|9475.6|209
1747917300000|2025-05-22 12:35:00|9497.6|9487.6|9491.1|9481.1|9498.9|9488.9|9487.1|9477.1|260
1747917600000|2025-05-22 12:40:00|9490.9|9480.9|9490.1|9480.1|9491.4|9481.4|9486|9476|165
1747917900000|2025-05-22 12:45:00|9490.4|9480.4|9493.1|9483.1|9493.6|9483.6|9486.6|9476.6|141
1747918200000|2025-05-22 12:50:00|9493.6|9483.6|9495.4|9485.4|9495.6|9485.6|9491.9|9481.9|165
1747918500000|2025-05-22 12:55:00|9494.9|9484.9|9501.1|9491.1|9503.6|9493.6|9494.6|9484.6|188
1747918800000|2025-05-22 13:00:00|9501.6|9491.6|9508.6|9498.6|9516.3|9506.3|9501.1|9491.1|391
1747919100000|2025-05-22 13:05:00|9508.4|9498.4|9510.4|9500.4|9513.6|9503.6|9503.6|9493.6|266
1747919400000|2025-05-22 13:10:00|9510.1|9500.1|9505.6|9495.6|9510.9|9500.9|9503.1|9493.1|216
1747919700000|2025-05-22 13:15:00|9505.9|9495.9|9511.4|9501.4|9512.4|9502.4|9505.9|9495.9|144
1747920000000|2025-05-22 13:20:00|9511.6|9501.6|9509.4|9499.4|9512.4|9502.4|9508.6|9498.6|191
1747920300000|2025-05-22 13:25:00|9509.1|9499.1|9508.9|9498.9|9513.1|9503.1|9508.6|9498.6|162
1747920600000|2025-05-22 13:30:00|9508.6|9498.6|9494.9|9484.9|9511.6|9501.6|9492.9|9482.9|320
1747920900000|2025-05-22 13:35:00|9494.6|9484.6|9496.9|9486.9|9499.4|9489.4|9490.9|9480.9|306
1747921200000|2025-05-22 13:40:00|9497.9|9487.9|9499.9|9489.9|9503.6|9493.6|9496.6|9486.6|208
1747921500000|2025-05-22 13:45:00|9498.9|9488.9|9495.1|9485.1|9498.9|9488.9|9492.6|9482.6|226
1747921800000|2025-05-22 13:50:00|9495.4|9485.4|9493.1|9483.1|9497.9|9487.9|9490.6|9480.6|279
1747922100000|2025-05-22 13:55:00|9492.9|9482.9|9488.1|9478.1|9494.6|9484.6|9486.4|9476.4|242
1747922400000|2025-05-22 14:00:00|9488.4|9478.4|9481.6|9471.6|9489.4|9479.4|9480.9|9470.9|303
1747922700000|2025-05-22 14:05:00|9481.9|9471.9|9492.4|9482.4|9498.1|9488.1|9481.9|9471.9|254
1747923000000|2025-05-22 14:10:00|9492.1|9482.1|9488.4|9478.4|9493.1|9483.1|9486.4|9476.4|220
1747923300000|2025-05-22 14:15:00|9488.1|9478.1|9496.9|9486.9|9498.9|9488.9|9487.4|9477.4|201
1747923600000|2025-05-22 14:20:00|9496.6|9486.6|9494.1|9484.1|9497.6|9487.6|9491.1|9481.1|224
1747923900000|2025-05-22 14:25:00|9493.9|9483.9|9494.4|9484.4|9498.6|9488.6|9492.1|9482.1|166
1747924200000|2025-05-22 14:30:00|9494.1|9484.1|9494.4|9484.4|9502.4|9492.4|9492.4|9482.4|196
1747924500000|2025-05-22 14:35:00|9494.1|9484.1|9496.9|9486.9|9498.4|9488.4|9492.1|9482.1|196
1747924800000|2025-05-22 14:40:00|9496.6|9486.6|9503.4|9493.4|9503.9|9493.9|9496.6|9486.6|200
1747925100000|2025-05-22 14:45:00|9503.1|9493.1|9500.4|9490.4|9503.4|9493.4|9497.9|9487.9|192
1747925400000|2025-05-22 14:50:00|9500.6|9490.6|9496.4|9486.4|9501.4|9491.4|9494.6|9484.6|139
1747925700000|2025-05-22 14:55:00|9496.1|9486.1|9496.6|9486.6|9498.9|9488.9|9493.6|9483.6|150
1747926000000|2025-05-22 15:00:00|9496.4|9486.4|9492.6|9482.6|9499.9|9489.9|9492.4|9482.4|147
1747926300000|2025-05-22 15:05:00|9492.1|9482.1|9489.6|9479.6|9492.1|9482.1|9486.9|9476.9|234
1747926600000|2025-05-22 15:10:00|9489.9|9479.9|9494.4|9484.4|9494.4|9484.4|9484.9|9474.9|229
1747926900000|2025-05-22 15:15:00|9494.1|9484.1|9495.6|9485.6|9496.6|9486.6|9491.4|9481.4|194
1747927200000|2025-05-22 15:20:00|9496.1|9486.1|9502.6|9492.6|9504.6|9494.6|9494.4|9484.4|259
1747927500000|2025-05-22 15:25:00|9502.9|9492.9|9503.1|9493.1|9509.1|9499.1|9502.1|9492.1|191
1747927800000|2025-05-22 15:30:00|9503.4|9493.4|9505.6|9495.6|9509.1|9499.1|9502.6|9492.6|169
1747928100000|2025-05-22 15:35:00|9505.4|9495.4|9501.4|9491.4|9506.1|9496.1|9500.6|9490.6|162
1747928400000|2025-05-22 15:40:00|9501.1|9491.1|9507.4|9497.4|9508.4|9498.4|9495.9|9485.9|168
1747928700000|2025-05-22 15:45:00|9507.6|9497.6|9501.1|9491.1|9512.9|9502.9|9500.3|9490.3|193
1747929000000|2025-05-22 15:50:00|9500.9|9490.9|9501.9|9491.9|9502.6|9492.6|9498.9|9488.9|87
1747929300000|2025-05-22 15:55:00|9501.6|9491.6|9501.6|9491.6|9504.4|9494.4|9498.1|9488.1|134
1747929600000|2025-05-22 16:00:00|9501.4|9491.4|9502.4|9492.4|9505.1|9495.1|9501.4|9491.4|60
1747929900000|2025-05-22 16:05:00|9502.1|9492.1|9502.9|9492.9|9503.4|9493.4|9501.6|9491.6|43
1747930200000|2025-05-22 16:10:00|9503.1|9493.1|9507.6|9497.6|9507.9|9497.9|9503.1|9493.1|57
1747930500000|2025-05-22 16:15:00|9508.1|9498.1|9505.6|9495.6|9509.6|9499.6|9505.1|9495.1|26
1747930800000|2025-05-22 16:20:00|9505.9|9495.9|9510.4|9500.4|9510.9|9500.9|9505.9|9495.9|19
1747931100000|2025-05-22 16:25:00|9510.6|9500.6|9516.1|9506.1|9517.4|9507.4|9510.1|9500.1|52
1747931400000|2025-05-22 16:30:00|9515.9|9505.9|9513.6|9503.6|9517.6|9507.6|9511.9|9501.9|61
1747931700000|2025-05-22 16:35:00|9513.4|9503.4|9515.4|9505.4|9517.9|9507.9|9513.4|9503.4|73
1747932000000|2025-05-22 16:40:00|9515.6|9505.6|9510.1|9500.1|9516.6|9506.6|9508.9|9498.9|111
1747932300000|2025-05-22 16:45:00|9509.6|9499.6|9511.9|9501.9|9512.4|9502.4|9509.6|9499.6|71
1747932600000|2025-05-22 16:50:00|9511.6|9501.6|9514.1|9504.1|9516.9|9506.9|9511.6|9501.6|87
1747932900000|2025-05-22 16:55:00|9513.9|9503.9|9511.8|9501.8|9514.3|9504.3|9509.1|9499.1|79
1747933200000|2025-05-22 17:00:00|9511|9501|9511.4|9501.4|9515.4|9505.4|9511|9501|52
1747933500000|2025-05-22 17:05:00|9511.8|9501.8|9513.3|9503.3|9513.3|9503.3|9511.8|9501.8|9
1747933800000|2025-05-22 17:10:00|9513.5|9503.5|9515|9505|9515.4|9505.4|9512.9|9502.9|33
1747934100000|2025-05-22 17:15:00|9514.4|9504.4|9516.1|9506.1|9516.4|9506.4|9513.6|9503.6|47
1747934400000|2025-05-22 17:20:00|9516.4|9506.4|9512.8|9502.8|9517.5|9507.5|9512.8|9502.8|57
1747934700000|2025-05-22 17:25:00|9512.6|9502.6|9509.6|9499.6|9512.8|9502.8|9508.5|9498.5|25
1747935000000|2025-05-22 17:30:00|9509.8|9499.8|9512.5|9502.5|9513|9503|9509.6|9499.6|60
1747935300000|2025-05-22 17:35:00|9512.4|9502.4|9512.8|9502.8|9512.8|9502.8|9512.4|9502.4|5
1747935600000|2025-05-22 17:40:00|9512.5|9502.5|9514.4|9504.4|9514.4|9504.4|9512.1|9502.1|10
1747935900000|2025-05-22 17:45:00|9514.1|9504.1|9516.1|9506.1|9516.1|9506.1|9514.1|9504.1|9
1747936200000|2025-05-22 17:50:00|9516.4|9506.4|9519|9509|9522.8|9512.8|9516.4|9506.4|41
1747936500000|2025-05-22 17:55:00|9524.9|9502.9|9519.6|9509.6|9524.9|9510.4|9518.4|9502.9|10
1747958400000|2025-05-23 00:00:00|9522|9502|9512.5|9502.5|9522|9505.9|9511.8|9497.6|44
1747958700000|2025-05-23 00:05:00|9512.8|9502.8|9519.3|9509.3|9519.3|9509.3|9510.8|9500.8|51
1747959000000|2025-05-23 00:10:00|9519|9509|9514|9504|9519|9509|9513.5|9503.5|37
1747959300000|2025-05-23 00:15:00|9514.3|9504.3|9507.8|9497.8|9515.5|9505.5|9507.3|9497.3|81
1747959600000|2025-05-23 00:20:00|9508|9498|9508.8|9498.8|9510.3|9500.3|9507|9497|46
1747959900000|2025-05-23 00:25:00|9508.5|9498.5|9507.8|9497.8|9510|9500|9507.5|9497.5|77
1747960200000|2025-05-23 00:30:00|9507.5|9497.5|9506|9496|9507.8|9497.8|9505.5|9495.5|43
1747960500000|2025-05-23 00:35:00|9505.5|9495.5|9508.8|9498.8|9513.5|9503.5|9505.3|9491.1|55
1747960800000|2025-05-23 00:40:00|9508.5|9498.5|9506.8|9496.8|9508.5|9498.5|9506.3|9496.3|32
1747961100000|2025-05-23 00:45:00|9507|9497|9503.8|9493.8|9509.5|9499.5|9503.5|9493.5|51
1747961400000|2025-05-23 00:50:00|9503.5|9493.5|9513.3|9503.3|9513.3|9503.3|9502.8|9492.8|79
1747961700000|2025-05-23 00:55:00|9513.8|9503.8|9520.5|9500.5|9521.3|9503.8|9509.8|9496.8|62
1747962000000|2025-05-23 01:00:00|9520.3|9500.3|9511.8|9501.8|9520.8|9501.8|9503.6|9490|261
1747962300000|2025-05-23 01:05:00|9511.5|9501.5|9518.8|9508.8|9519.5|9509.5|9510.3|9500.3|226
1747962600000|2025-05-23 01:10:00|9519|9509|9515|9505|9520.3|9510.3|9512.5|9502.5|140
1747962900000|2025-05-23 01:15:00|9515.3|9505.3|9511.3|9501.3|9518.8|9508.8|9510.8|9500.8|279
1747963200000|2025-05-23 01:20:00|9511|9501|9511.5|9501.5|9512.8|9502.8|9509.5|9499.5|181
1747963500000|2025-05-23 01:25:00|9511.8|9501.8|9517|9507|9517.5|9507.5|9511.8|9501.8|159
1747963800000|2025-05-23 01:30:00|9517.3|9507.3|9510|9500|9518.3|9508.3|9508|9498|233
1747964100000|2025-05-23 01:35:00|9509.8|9499.8|9516.5|9506.5|9521|9511|9508.5|9498.5|221
1747964400000|2025-05-23 01:40:00|9516.8|9506.8|9518|9508|9519.3|9509.3|9515.3|9505.3|232
1747964700000|2025-05-23 01:45:00|9518.3|9508.3|9523.8|9513.8|9525|9515|9517|9507|221
1747965000000|2025-05-23 01:50:00|9524|9514|9509.3|9499.3|9525.3|9515.3|9509.3|9499.3|181
1747965300000|2025-05-23 01:55:00|9509.5|9499.5|9519.3|9509.3|9520.5|9510.5|9506|9496|265
1747965600000|2025-05-23 02:00:00|9519.5|9509.5|9519.5|9509.5|9524.5|9514.5|9518|9508|236
1747965900000|2025-05-23 02:05:00|9519.3|9509.3|9523.8|9513.8|9524.8|9514.8|9516|9506|235
1747966200000|2025-05-23 02:10:00|9524|9514|9529.3|9519.3|9530.5|9520.5|9523.8|9513.8|174
1747966500000|2025-05-23 02:15:00|9529.8|9519.8|9529.3|9519.3|9534|9524|9528.8|9518.8|92
1747966800000|2025-05-23 02:20:00|9529.5|9519.5|9532|9522|9532.8|9522.8|9528.3|9518.3|70
1747967100000|2025-05-23 02:25:00|9531.8|9521.8|9533.3|9523.3|9537.5|9527.5|9531.8|9521.8|57
1747967400000|2025-05-23 02:30:00|9533.5|9523.5|9523|9513|9535.3|9525.3|9522.3|9512.3|145
1747967700000|2025-05-23 02:35:00|9523.3|9513.3|9527.5|9517.5|9528|9518|9522|9512|205
1747968000000|2025-05-23 02:40:00|9527.3|9517.3|9524.3|9514.3|9527.3|9517.3|9523.8|9513.8|121
1747968300000|2025-05-23 02:45:00|9523.8|9513.8|9525.8|9515.8|9527.3|9517.3|9522.8|9512.8|202
1747968600000|2025-05-23 02:50:00|9526|9516|9529.5|9519.5|9534.5|9524.5|9526|9516|175
1747968900000|2025-05-23 02:55:00|9529.8|9519.8|9530|9520|9530.8|9520.8|9526.5|9516.5|147
1747969200000|2025-05-23 03:00:00|9529.8|9519.8|9534.5|9524.5|9535.5|9525.5|9529.8|9519.8|171
1747969500000|2025-05-23 03:05:00|9534.3|9524.3|9536.8|9526.8|9537.3|9527.3|9533.3|9523.3|152
1747969800000|2025-05-23 03:10:00|9537|9527|9532.3|9522.3|9542|9532|9531.5|9521.5|206
1747970100000|2025-05-23 03:15:00|9532.5|9522.5|9532.5|9522.5|9533.5|9523.5|9530.3|9520.3|151
1747970400000|2025-05-23 03:20:00|9532.3|9522.3|9522.8|9512.8|9533.3|9523.3|9522|9512|189
1747970700000|2025-05-23 03:25:00|9523|9513|9525|9505|9527|9513.8|9521|9503|158
1747971000000|2025-05-23 03:30:00|9525.3|9505.3|9525.5|9515.5|9526.8|9516|9520.8|9505.3|38
1747971300000|2025-05-23 03:35:00|9525.3|9515.3|9525.8|9515.8|9525.8|9515.8|9522.8|9512.8|68
1747971600000|2025-05-23 03:40:00|9526|9516|9528.8|9518.8|9529|9519|9525.3|9515.3|22
1747971900000|2025-05-23 03:45:00|9529|9519|9526.8|9516.8|9529.5|9519.5|9524.3|9514.3|38
1747972200000|2025-05-23 03:50:00|9527.3|9517.3|9526.8|9516.8|9529|9519|9526.5|9516.5|41
1747972500000|2025-05-23 03:55:00|9526.5|9516.5|9524.3|9514.3|9527.3|9517.3|9523.8|9513.8|50
1747972800000|2025-05-23 04:00:00|9524|9514|9528.8|9518.8|9529.3|9519.3|9523.5|9513.5|65
1747973100000|2025-05-23 04:05:00|9529|9519|9529.5|9519.5|9530.5|9520.5|9526|9516|47
1747973400000|2025-05-23 04:10:00|9529.8|9519.8|9535.5|9525.5|9537.3|9527.3|9529.8|9519.8|60
1747973700000|2025-05-23 04:15:00|9535.3|9525.3|9536.3|9526.3|9536.5|9526.5|9532|9522|54
1747974000000|2025-05-23 04:20:00|9535.8|9525.8|9537.3|9527.3|9537.3|9527.3|9533.5|9523.5|34
1747974300000|2025-05-23 04:25:00|9537.5|9527.5|9538.8|9528.8|9540.3|9530.3|9537.5|9527.5|56
1747974600000|2025-05-23 04:30:00|9539|9529|9537.5|9527.5|9539.8|9529.8|9536.3|9526.3|45
1747974900000|2025-05-23 04:35:00|9538|9528|9537.5|9527.5|9539.5|9529.5|9537.5|9527.5|31
1747975200000|2025-05-23 04:40:00|9537.8|9527.8|9537.3|9527.3|9539|9529|9536|9526|43
1747975500000|2025-05-23 04:45:00|9537|9527|9536.8|9526.8|9537.5|9527.5|9535.5|9525.5|54
1747975800000|2025-05-23 04:50:00|9537|9527|9537|9527|9539.3|9529.3|9536.5|9526.5|39
1747976100000|2025-05-23 04:55:00|9536.8|9526.8|9535.8|9525.8|9536.8|9526.8|9535|9525|40
1747976400000|2025-05-23 05:00:00|9535.5|9525.5|9529|9519|9535.8|9525.8|9528.8|9518.8|42
1747976700000|2025-05-23 05:05:00|9529.5|9519.5|9533.3|9523.3|9533.3|9523.3|9528.5|9518.5|25
1747977000000|2025-05-23 05:10:00|9533.5|9523.5|9533.5|9523.5|9534.3|9524.3|9531.3|9521.3|25
1747977300000|2025-05-23 05:15:00|9533.8|9523.8|9536.8|9526.8|9537.3|9527.3|9533|9523|44
1747977600000|2025-05-23 05:20:00|9537|9527|9537.3|9527.3|9539.5|9529.5|9536.8|9526.8|74
1747977900000|2025-05-23 05:25:00|9537.5|9527.5|9543.5|9523.5|9543.8|9529.3|9537.3|9523.3|46
1747978200000|2025-05-23 05:30:00|9543|9523|9537.5|9527.5|9548.5|9533.8|9535.8|9523|270
1747978500000|2025-05-23 05:35:00|9537|9527|9538|9528|9539.5|9529.5|9533.8|9523.8|203
1747978800000|2025-05-23 05:40:00|9537.8|9527.8|9531.3|9521.3|9538|9528|9530.8|9520.8|221
1747979100000|2025-05-23 05:45:00|9531.5|9521.5|9530.8|9520.8|9533.3|9523.3|9527.5|9517.5|178
1747979400000|2025-05-23 05:50:00|9531|9521|9533.5|9523.5|9535|9525|9530.8|9520.8|157
1747979700000|2025-05-23 05:55:00|9533.8|9523.8|9537.5|9527.5|9540.6|9527.8|9533|9520.6|104
1747980000000|2025-05-23 06:00:00|9537|9527|9531.8|9521.8|9542.9|9528.3|9530.5|9520.5|155
1747980300000|2025-05-23 06:05:00|9532.3|9522.3|9518.8|9508.8|9533.5|9523.5|9518.5|9508.5|205
1747980600000|2025-05-23 06:10:00|9518.5|9508.5|9523|9513|9525.5|9515.5|9518.5|9508.5|203
1747980900000|2025-05-23 06:15:00|9522.8|9512.8|9517.5|9507.5|9523.3|9513.3|9516.8|9506.8|187
1747981200000|2025-05-23 06:20:00|9517.8|9507.8|9507.5|9497.5|9520.5|9510.5|9507.5|9497.5|228
1747981500000|2025-05-23 06:25:00|9507.8|9497.8|9507|9497|9508.3|9498.3|9502.8|9492.8|229
1747981800000|2025-05-23 06:30:00|9507.3|9497.3|9502.3|9492.3|9508.8|9498.8|9500.5|9490.5|217
1747982100000|2025-05-23 06:35:00|9502.5|9492.5|9505.5|9495.5|9510.3|9500.3|9502.5|9492.5|226
1747982400000|2025-05-23 06:40:00|9505.3|9495.3|9505.5|9495.5|9514.8|9500|9503.8|9493.8|196
1747982700000|2025-05-23 06:45:00|9505.8|9495.8|9507|9497|9509.3|9499.3|9505.3|9495.3|178
1747983000000|2025-05-23 06:50:00|9507.3|9497.3|9507|9497|9512.3|9502.3|9505.8|9495.8|210
1747983300000|2025-05-23 06:55:00|9507.3|9497.3|9518.1|9498.1|9519.8|9499.9|9504.6|9494.4|224
1747983600000|2025-05-23 07:00:00|9516.4|9496.4|9512.6|9502.6|9524.1|9514|9510.9|9492.9|220
1747983900000|2025-05-23 07:05:00|9513.1|9503.1|9524.4|9514.4|9525.1|9515.1|9509.6|9499.6|202
1747984200000|2025-05-23 07:10:00|9524.6|9514.6|9534.6|9524.6|9536.4|9526.4|9524.6|9514.6|173
1747984500000|2025-05-23 07:15:00|9534.4|9524.4|9542.5|9532.5|9553.4|9537.5|9525.4|9515.4|184
1747984800000|2025-05-23 07:20:00|9542.8|9532.8|9557.6|9547.6|9558.4|9548.4|9542.8|9532.8|200
1747985100000|2025-05-23 07:25:00|9557.9|9547.9|9556.1|9546.1|9558.4|9548.4|9547.6|9537.6|172
1747985400000|2025-05-23 07:30:00|9556.4|9546.4|9555.4|9545.4|9557.1|9547.1|9548.1|9538.1|146
1747985700000|2025-05-23 07:35:00|9555.6|9545.6|9555.6|9545.6|9560.6|9550.6|9551.9|9541.9|165
1747986000000|2025-05-23 07:40:00|9555.9|9545.9|9557.9|9547.9|9559.9|9549.9|9554.6|9544.6|148
1747986300000|2025-05-23 07:45:00|9558.1|9548.1|9558.1|9548.1|9559.1|9549.1|9552.1|9542.1|140
1747986600000|2025-05-23 07:50:00|9557.9|9547.9|9565.6|9555.6|9565.6|9555.6|9554.4|9544.4|188
1747986900000|2025-05-23 07:55:00|9565.1|9555.1|9564.6|9554.6|9566.6|9556.6|9561.1|9551.1|113
1747987200000|2025-05-23 08:00:00|9564.4|9554.4|9589.9|9579.9|9596|9586|9563.3|9553.3|300
1747987500000|2025-05-23 08:05:00|9590.1|9580.1|9586.6|9576.6|9597.1|9587.1|9585.6|9575.6|216
1747987800000|2025-05-23 08:10:00|9586.9|9576.9|9581.1|9571.1|9587.6|9577.6|9576.9|9566.9|209
1747988100000|2025-05-23 08:15:00|9580.9|9570.9|9562.9|9552.9|9580.9|9570.9|9561.9|9551.9|147
1747988400000|2025-05-23 08:20:00|9563.1|9553.1|9555.9|9545.9|9563.6|9553.6|9555.9|9545.9|139
1747988700000|2025-05-23 08:25:00|9556.1|9546.1|9555.9|9545.9|9558.4|9548.4|9553.9|9543.9|126
1747989000000|2025-05-23 08:30:00|9556.1|9546.1|9561.9|9551.9|9561.9|9551.9|9550.6|9540.6|150
1747989300000|2025-05-23 08:35:00|9562.1|9552.1|9570.4|9560.4|9574.6|9564.6|9561.9|9551.9|123
1747989600000|2025-05-23 08:40:00|9570.1|9560.1|9569.6|9559.6|9574.4|9564.4|9567.1|9557.1|102
1747989900000|2025-05-23 08:45:00|9569.9|9559.9|9564.1|9554.1|9570.1|9560.1|9561.9|9551.9|128
1747990200000|2025-05-23 08:50:00|9564.4|9554.4|9564.9|9554.9|9565.6|9555.6|9563.1|9553.1|133
1747990500000|2025-05-23 08:55:00|9564.6|9554.6|9564.1|9554.1|9565.6|9555.6|9563.4|9553.4|78
1747990800000|2025-05-23 09:00:00|9564.4|9554.4|9574.9|9564.9|9576.1|9566.1|9563.6|9553.6|133
1747991100000|2025-05-23 09:05:00|9574.6|9564.6|9567.5|9557.5|9575.4|9565.4|9566.1|9556.1|123
1747991400000|2025-05-23 09:10:00|9567.3|9557.3|9563.1|9553.1|9571.4|9561.4|9562.9|9552.9|96
1747991700000|2025-05-23 09:15:00|9562.9|9552.9|9565.6|9555.6|9567.9|9557.9|9561.4|9551.4|91
1747992000000|2025-05-23 09:20:00|9565.9|9555.9|9560.6|9550.6|9566.6|9556.6|9559.6|9549.6|153
1747992300000|2025-05-23 09:25:00|9560.9|9550.9|9562.4|9552.4|9564.6|9554.6|9560.6|9550.6|63
1747992600000|2025-05-23 09:30:00|9562.6|9552.6|9564.4|9554.4|9565.9|9555.9|9560.4|9550.4|97
1747992900000|2025-05-23 09:35:00|9564.6|9554.6|9577.1|9567.1|9578.4|9568.4|9564.6|9554.6|155
1747993200000|2025-05-23 09:40:00|9577.4|9567.4|9579.4|9569.4|9580.4|9570.4|9576.6|9566.6|105
1747993500000|2025-05-23 09:45:00|9579.9|9569.9|9583.4|9573.4|9588.6|9578.6|9579.9|9569.9|92
1747993800000|2025-05-23 09:50:00|9583.6|9573.6|9584.9|9574.9|9587.1|9577.1|9580.1|9570.1|112
1747994100000|2025-05-23 09:55:00|9585.1|9575.1|9577.9|9567.9|9585.1|9575.1|9577.4|9567.4|107
1747994400000|2025-05-23 10:00:00|9578.1|9568.1|9580.6|9570.6|9580.9|9570.9|9575.9|9565.9|138
1747994700000|2025-05-23 10:05:00|9580.4|9570.4|9575.4|9565.4|9581.1|9571.1|9575.4|9565.4|107
1747995000000|2025-05-23 10:10:00|9575.6|9565.6|9582.1|9572.1|9582.1|9572.1|9575.6|9565.6|93
1747995300000|2025-05-23 10:15:00|9582.4|9572.4|9578.1|9568.1|9582.6|9572.6|9575.9|9565.9|106
1747995600000|2025-05-23 10:20:00|9578.4|9568.4|9578.4|9568.4|9582.1|9572.1|9577.6|9567.6|91
1747995900000|2025-05-23 10:25:00|9578.6|9568.6|9576.1|9566.1|9582.6|9572.6|9572.6|9562.6|91
1747996200000|2025-05-23 10:30:00|9576.6|9566.6|9569.9|9559.9|9576.9|9566.9|9568.9|9558.9|95
1747996500000|2025-05-23 10:35:00|9569.6|9559.6|9578.1|9568.1|9579.1|9569.1|9568.9|9557.5|87
1747996800000|2025-05-23 10:40:00|9577.9|9567.9|9585.4|9575.4|9588.3|9575.6|9575.9|9565.9|101
1747997100000|2025-05-23 10:45:00|9586|9576|9576.1|9566.1|9587.4|9577.4|9576.1|9566.1|79
1747997400000|2025-05-23 10:50:00|9575.6|9565.6|9568.6|9558.6|9575.6|9565.6|9568.4|9558.4|76
1747997700000|2025-05-23 10:55:00|9568.4|9558.4|9567.9|9557.9|9569.6|9559.6|9565.9|9555.9|81
1747998000000|2025-05-23 11:00:00|9567.4|9557.4|9573.4|9563.4|9573.9|9563.9|9566.6|9556.6|96
1747998300000|2025-05-23 11:05:00|9573.1|9563.1|9566.4|9556.4|9573.1|9563.1|9566.4|9556.4|75
1747998600000|2025-05-23 11:10:00|9566.1|9556.1|9562.9|9552.9|9566.1|9556.1|9560.5|9545.9|53
1747998900000|2025-05-23 11:15:00|9563.1|9553.1|9557.1|9547.1|9565.1|9555.1|9556.1|9546.1|82
1747999200000|2025-05-23 11:20:00|9556.9|9546.9|9560.4|9550.4|9563.5|9553.5|9552.9|9542.9|256
1747999500000|2025-05-23 11:25:00|9560.6|9550.6|9565.9|9555.9|9565.9|9555.9|9557.4|9547.4|127
1747999800000|2025-05-23 11:30:00|9566.1|9556.1|9571.6|9561.6|9577.6|9567.6|9566.1|9556.1|178
1748000100000|2025-05-23 11:35:00|9572.4|9562.4|9572.4|9562.4|9574.6|9564.6|9568.6|9558.6|180
1748000400000|2025-05-23 11:40:00|9572.1|9562.1|9569.8|9559.8|9576.4|9566.4|9555.6|9545.6|226
1748000700000|2025-05-23 11:45:00|9569.5|9559.5|9530.1|9510.1|9569.5|9559.5|9509.4|9489.4|469
1748001000000|2025-05-23 11:50:00|9531.4|9511.4|9491.8|9481.8|9533.9|9513.9|9485.3|9467.9|440
1748001300000|2025-05-23 11:55:00|9491.9|9481.9|9487.4|9477.4|9500.6|9490.6|9483.6|9473.6|396
1748001600000|2025-05-23 12:00:00|9487.6|9477.6|9495.9|9485.9|9501.1|9491.1|9484.1|9474.1|416
1748001900000|2025-05-23 12:05:00|9495.4|9485.4|9496.4|9486.4|9504.4|9494.4|9486.6|9476.6|427
1748002200000|2025-05-23 12:10:00|9498.1|9488.1|9496.1|9486.1|9498.1|9488.1|9482.9|9472.9|364
1748002500000|2025-05-23 12:15:00|9496.6|9486.6|9500.9|9490.9|9505.1|9495.1|9483.1|9473.1|348
1748002800000|2025-05-23 12:20:00|9501.1|9491.1|9501.9|9491.9|9502.4|9492.4|9494.1|9484.1|297
1748003100000|2025-05-23 12:25:00|9502.1|9492.1|9515.1|9505.1|9515.9|9505.9|9499.9|9489.9|314
1748003400000|2025-05-23 12:30:00|9515.6|9505.6|9520.1|9510.1|9527.6|9517.6|9514.4|9504.4|308
1748003700000|2025-05-23 12:35:00|9520.4|9510.4|9520.9|9510.9|9528.9|9518.9|9520.4|9510.4|276
1748004000000|2025-05-23 12:40:00|9521.1|9511.1|9542.4|9532.4|9542.4|9532.4|9517.6|9507.6|293
1748004300000|2025-05-23 12:45:00|9543.4|9533.4|9534.9|9524.9|9544.6|9534.6|9533.1|9523.1|231
1748004600000|2025-05-23 12:50:00|9534.6|9524.6|9524.9|9514.9|9534.6|9524.6|9522.4|9512.4|288
1748004900000|2025-05-23 12:55:00|9524.6|9514.6|9525.4|9515.4|9530.9|9520.9|9520.6|9510.6|254
1748005200000|2025-05-23 13:00:00|9526.1|9516.1|9533.9|9523.9|9546.8|9536.8|9525.1|9515.1|452
1748005500000|2025-05-23 13:05:00|9533.6|9523.6|9523.1|9513.1|9534.1|9524.1|9522.1|9512.1|338
1748005800000|2025-05-23 13:10:00|9522.9|9512.9|9520.6|9510.6|9526.6|9516.6|9514.4|9504.4|322
1748006100000|2025-05-23 13:15:00|9520.4|9510.4|9535.9|9525.9|9539.4|9529.4|9519.4|9509.4|332
1748006400000|2025-05-23 13:20:00|9535.6|9525.6|9536.4|9526.4|9540.1|9530.1|9535.1|9525.1|246
1748006700000|2025-05-23 13:25:00|9536.9|9526.9|9546.6|9536.6|9548.1|9538.1|9533.4|9523.4|230
1748007000000|2025-05-23 13:30:00|9546.9|9536.9|9548.1|9538.1|9553.6|9543.6|9545.6|9535.6|415
1748007300000|2025-05-23 13:35:00|9547.9|9537.9|9566.6|9556.6|9570.6|9560.6|9546.9|9536.9|441
1748007600000|2025-05-23 13:40:00|9566.4|9556.4|9571.9|9561.9|9573.1|9563.1|9563.4|9553.4|326
1748007900000|2025-05-23 13:45:00|9572.4|9562.4|9556.6|9546.6|9572.4|9562.4|9554.9|9544.9|306
1748008200000|2025-05-23 13:50:00|9556.4|9546.4|9561.9|9551.9|9568.4|9558.4|9555.1|9545.1|332
1748008500000|2025-05-23 13:55:00|9561.6|9551.6|9555.1|9545.1|9563.4|9553.4|9553.6|9543.6|209
1748008800000|2025-05-23 14:00:00|9554.1|9544.1|9562.1|9552.1|9565.4|9555.4|9552.4|9542.4|309
1748009100000|2025-05-23 14:05:00|9562.4|9552.4|9570.9|9560.9|9572.6|9562.6|9562.1|9552.1|268
1748009400000|2025-05-23 14:10:00|9570.6|9560.6|9591.6|9581.6|9592.4|9582.4|9570.1|9560.1|372
1748009700000|2025-05-23 14:15:00|9591.9|9581.9|9602.4|9592.4|9604.1|9594.1|9587.6|9577.6|349
1748010000000|2025-05-23 14:20:00|9602.6|9592.6|9615.1|9605.1|9619.9|9609.9|9598.6|9588.6|436
1748010300000|2025-05-23 14:25:00|9614.9|9604.9|9604.6|9594.6|9616.1|9606.1|9603.1|9593.1|392
1748010600000|2025-05-23 14:30:00|9604.4|9594.4|9617.6|9607.6|9620.1|9610.1|9604.4|9594.4|302
1748010900000|2025-05-23 14:35:00|9617.9|9607.9|9617.6|9607.6|9622.1|9612.1|9614.1|9604.1|289
1748011200000|2025-05-23 14:40:00|9617.4|9607.4|9607.9|9597.9|9617.4|9607.4|9605.1|9595.1|207
1748011500000|2025-05-23 14:45:00|9607.6|9597.6|9612.1|9602.1|9613.6|9603.6|9601.6|9591.6|228
1748011800000|2025-05-23 14:50:00|9612.4|9602.4|9607.9|9597.9|9612.6|9602.6|9604.6|9594.6|246
1748012100000|2025-05-23 14:55:00|9608.1|9598.1|9607.4|9597.4|9609.6|9599.6|9602.4|9592.4|205
1748012400000|2025-05-23 15:00:00|9607.6|9597.6|9607.6|9597.6|9610.1|9600.1|9602.4|9592.4|315
1748012700000|2025-05-23 15:05:00|9607.9|9597.9|9602.1|9592.1|9611.1|9601.1|9599.1|9589.1|264
1748013000000|2025-05-23 15:10:00|9602.4|9592.4|9593.4|9583.4|9605.4|9595.4|9589.1|9579.1|240
1748013300000|2025-05-23 15:15:00|9593.6|9583.6|9595.1|9585.1|9600.9|9590.9|9592.6|9582.6|211
1748013600000|2025-05-23 15:20:00|9595.4|9585.4|9594.6|9584.6|9597.4|9587.4|9593.1|9583.1|144
1748013900000|2025-05-23 15:25:00|9594.1|9584.1|9597.4|9587.4|9601.1|9591.1|9593.4|9583.4|164
1748014200000|2025-05-23 15:30:00|9597.6|9587.6|9611.6|9601.6|9612.4|9602.4|9597.6|9587.6|212
1748014500000|2025-05-23 15:35:00|9611.4|9601.4|9606.9|9596.9|9612.1|9602.1|9605.9|9595.9|170
1748014800000|2025-05-23 15:40:00|9607.1|9597.1|9615.6|9605.6|9615.6|9605.6|9606.1|9596.1|211
1748015100000|2025-05-23 15:45:00|9615.4|9605.4|9618.4|9608.4|9620.6|9610.6|9606.9|9596.9|186
1748015400000|2025-05-23 15:50:00|9618.6|9608.6|9615.6|9605.6|9619.6|9609.6|9611.1|9601.1|151
1748015700000|2025-05-23 15:55:00|9615.9|9605.9|9612.4|9602.4|9617.6|9607.6|9610.4|9600.4|128
1748016000000|2025-05-23 16:00:00|9612.9|9602.9|9613.1|9603.1|9615.1|9605.1|9610.6|9600.6|187
1748016300000|2025-05-23 16:05:00|9613.6|9603.6|9613.1|9603.1|9614.4|9604.4|9611.6|9601.6|99
1748016600000|2025-05-23 16:10:00|9613.4|9603.4|9618.1|9608.1|9619.9|9609.9|9613.1|9603.1|154
1748016900000|2025-05-23 16:15:00|9618.4|9608.4|9618.6|9608.6|9619.4|9609.4|9615.9|9605.9|204
1748017200000|2025-05-23 16:20:00|9618.4|9608.4|9619.4|9609.4|9620.9|9610.9|9615.9|9605.9|84
1748017500000|2025-05-23 16:25:00|9618.6|9608.6|9618.6|9608.6|9619.6|9609.6|9618.4|9608.4|36
1748017800000|2025-05-23 16:30:00|9618.4|9608.4|9618.4|9608.4|9622.1|9612.1|9617.4|9607.4|253
1748018100000|2025-05-23 16:35:00|9618.1|9608.1|9622.4|9612.4|9623.6|9613.6|9617.6|9607.6|89
1748018400000|2025-05-23 16:40:00|9622.6|9612.6|9622.4|9612.4|9623.9|9613.9|9621.6|9611.6|135
1748018700000|2025-05-23 16:45:00|9622.1|9612.1|9621.9|9611.9|9624.1|9614.1|9620.4|9610.4|170
1748019000000|2025-05-23 16:50:00|9622.4|9612.4|9621.6|9611.6|9622.4|9612.4|9620.9|9610.9|108
1748019300000|2025-05-23 16:55:00|9621.4|9611.4|9619|9609|9622|9612|9618.5|9608.5|123
1748019600000|2025-05-23 17:00:00|9619.5|9609.5|9610.6|9600.6|9623.4|9613.4|9610.3|9596.4|116
1748019900000|2025-05-23 17:05:00|9609.8|9599.8|9614.9|9604.9|9614.9|9604.9|9609.3|9594.6|54
1748020200000|2025-05-23 17:10:00|9614.4|9604.4|9624|9614|9624.3|9614.3|9614.4|9604.4|35
1748020500000|2025-05-23 17:15:00|9623.4|9613.4|9623.4|9613.4|9624.3|9614.3|9621.8|9611.8|66
1748020800000|2025-05-23 17:20:00|9623.6|9613.6|9628.9|9618.9|9629.1|9619.1|9622.1|9612.1|47
1748021100000|2025-05-23 17:25:00|9628|9618|9627.5|9617.5|9632.4|9618.6|9627|9612.4|33
1748021400000|2025-05-23 17:30:00|9627.8|9617.8|9630.5|9620.5|9630.5|9620.5|9624.9|9614.9|46
1748021700000|2025-05-23 17:35:00|9630.6|9620.6|9628.8|9618.8|9633.4|9623.4|9628.3|9618.3|54
1748022000000|2025-05-23 17:40:00|9628.5|9618.5|9625.5|9615.5|9629.1|9619.1|9622.6|9612.6|59
1748022300000|2025-05-23 17:45:00|9626|9616|9628.1|9618.1|9629.5|9619.5|9626|9616|80
1748022600000|2025-05-23 17:50:00|9627.6|9617.6|9617.9|9597.9|9634.1|9624.1|9612.1|9592.1|99
1748022900000|2025-05-23 17:55:00|9617.8|9597.8|9619.6|9597.6|9621.6|9599.6|9616.5|9594.5|17
1748304000000|2025-05-27 00:00:00|9602.6|9582.6|9601.3|9591.3|9607.9|9597.9|9601.3|9582.1|86
1748304300000|2025-05-27 00:05:00|9601.5|9591.5|9607.5|9597.5|9610.1|9598|9600|9589.9|113
1748304600000|2025-05-27 00:10:00|9607.8|9597.8|9609.8|9599.8|9610|9600|9605.3|9595.3|81
1748304900000|2025-05-27 00:15:00|9610|9600|9608|9598|9612.3|9602.3|9606.8|9596.8|91
1748305200000|2025-05-27 00:20:00|9608.3|9598.3|9605.8|9595.8|9609.5|9599.5|9603.3|9593.3|89
1748305500000|2025-05-27 00:25:00|9606|9596|9610|9600|9610.8|9600.8|9606|9596|62
1748305800000|2025-05-27 00:30:00|9610.3|9600.3|9622.5|9612.5|9628.5|9614.3|9609.8|9599.8|99
1748306100000|2025-05-27 00:35:00|9622.3|9612.3|9623.5|9613.5|9624|9614|9620.5|9610.5|47
1748306400000|2025-05-27 00:40:00|9623.8|9613.8|9625.3|9615.3|9628.8|9616|9620|9607.8|94
1748306700000|2025-05-27 00:45:00|9625.5|9615.5|9632.5|9622.5|9635.6|9622.5|9625|9615|76
1748307000000|2025-05-27 00:50:00|9632.8|9622.8|9634|9624|9634.5|9624.5|9630.8|9620.8|115
1748307300000|2025-05-27 00:55:00|9634.3|9624.3|9641.5|9621.5|9642.5|9628.8|9632.3|9620.8|96
1748307600000|2025-05-27 01:00:00|9641.3|9621.3|9612.5|9602.5|9641.3|9621.3|9611.6|9597.8|367
1748307900000|2025-05-27 01:05:00|9612.3|9602.3|9611.3|9601.3|9617.5|9607.5|9608.5|9596.6|295
1748308200000|2025-05-27 01:10:00|9611.5|9601.5|9613|9603|9616|9606|9608|9598|182
1748308500000|2025-05-27 01:15:00|9613.3|9603.3|9602.8|9592.8|9613.5|9603.5|9599.5|9589.5|387
1748308800000|2025-05-27 01:20:00|9602.3|9592.3|9598.8|9588.8|9605|9595|9598.3|9588.3|254
1748309100000|2025-05-27 01:25:00|9599|9589|9598.3|9588.3|9603.4|9590.3|9594.3|9583.4|268
1748309400000|2025-05-27 01:30:00|9598.5|9588.5|9604.5|9594.5|9607.8|9597.8|9596.5|9586.5|291
1748309700000|2025-05-27 01:35:00|9604.8|9594.8|9590.8|9580.8|9606|9596|9590|9580|328
1748310000000|2025-05-27 01:40:00|9591|9581|9586.5|9576.5|9594|9584|9586|9576|253
1748310300000|2025-05-27 01:45:00|9586.3|9576.3|9597.3|9587.3|9598.8|9588.8|9585.8|9575.8|278
1748310600000|2025-05-27 01:50:00|9597|9587|9596.3|9586.3|9598.3|9588.3|9593|9583|208
1748310900000|2025-05-27 01:55:00|9596.5|9586.5|9602.5|9592.5|9605.8|9595.8|9593.5|9583.5|265
1748311200000|2025-05-27 02:00:00|9602.3|9592.3|9593.3|9583.3|9605|9595|9592.3|9582.3|319
1748311500000|2025-05-27 02:05:00|9593.8|9583.8|9599.5|9589.5|9601|9591|9592.8|9582.8|181
1748311800000|2025-05-27 02:10:00|9599.3|9589.3|9605.3|9595.3|9605.3|9595.3|9597.3|9587.3|203
1748312100000|2025-05-27 02:15:00|9605|9595|9604.8|9594.8|9607.8|9597.8|9604|9594|90
1748312400000|2025-05-27 02:20:00|9604.5|9594.5|9603.5|9593.5|9609.4|9597.5|9603.3|9589.4|80
1748312700000|2025-05-27 02:25:00|9603.3|9593.3|9603|9593|9606.8|9596.8|9602.5|9592.5|79
1748313000000|2025-05-27 02:30:00|9603.3|9593.3|9606.3|9596.3|9610.5|9596.5|9598.3|9588.3|209
1748313300000|2025-05-27 02:35:00|9606.5|9596.5|9605.8|9595.8|9610.8|9600.8|9601.5|9587.8|221
1748313600000|2025-05-27 02:40:00|9606|9596|9601.8|9591.8|9608.5|9598.5|9601|9591|179
1748313900000|2025-05-27 02:45:00|9602|9592|9597.8|9587.8|9602|9592|9596|9586|195
1748314200000|2025-05-27 02:50:00|9598|9588|9599|9589|9599.3|9589.3|9595|9585|150
1748314500000|2025-05-27 02:55:00|9598.8|9588.8|9595.3|9585.3|9600.8|9590.8|9593|9583|203
1748314800000|2025-05-27 03:00:00|9595.5|9585.5|9596.5|9586.5|9599|9589|9594.5|9584.5|159
1748315100000|2025-05-27 03:05:00|9596.8|9586.8|9594.3|9584.3|9597|9587|9593.3|9583.3|162
1748315400000|2025-05-27 03:10:00|9594.5|9584.5|9594.5|9584.5|9595.5|9585.5|9588.5|9578.5|198
1748315700000|2025-05-27 03:15:00|9594.8|9584.8|9589.8|9579.8|9595|9585|9588.8|9578.8|167
1748316000000|2025-05-27 03:20:00|9589.5|9579.5|9584.8|9574.8|9590.8|9580.8|9583|9573|146
1748316300000|2025-05-27 03:25:00|9584.5|9574.5|9594.3|9574.3|9595|9576.5|9581.3|9570.8|143
1748316600000|2025-05-27 03:30:00|9593.8|9573.8|9591|9581|9593.8|9583|9585.5|9573.5|61
1748316900000|2025-05-27 03:35:00|9590.8|9580.8|9586.5|9576.5|9590.8|9580.8|9585.5|9575.5|65
1748317200000|2025-05-27 03:40:00|9586.3|9576.3|9581.5|9571.5|9586.8|9576.8|9580.8|9570.8|57
1748317500000|2025-05-27 03:45:00|9581.3|9571.3|9594.5|9584.5|9594.5|9584.5|9581|9571|80
1748317800000|2025-05-27 03:50:00|9594.3|9584.3|9585.8|9575.8|9598.8|9588.8|9583.5|9573.5|91
1748318100000|2025-05-27 03:55:00|9585.5|9575.5|9586.8|9576.8|9587.5|9577.5|9584.8|9574.8|50
1748318400000|2025-05-27 04:00:00|9586.5|9576.5|9587.5|9577.5|9587.8|9577.8|9585.3|9575.3|54
1748318700000|2025-05-27 04:05:00|9587.3|9577.3|9584|9574|9587.5|9577.5|9583|9573|41
1748319000000|2025-05-27 04:10:00|9583.8|9573.8|9582.8|9572.8|9585.3|9575.3|9582.8|9572.8|41
1748319300000|2025-05-27 04:15:00|9582.5|9572.5|9585.3|9575.3|9585.5|9575.5|9580.5|9570.5|33
1748319600000|2025-05-27 04:20:00|9585.5|9575.5|9583.8|9573.8|9585.5|9575.5|9583|9573|28
1748319900000|2025-05-27 04:25:00|9584|9574|9584.8|9574.8|9584.8|9574.8|9581.5|9571.5|16
1748320200000|2025-05-27 04:30:00|9585|9575|9580.8|9570.8|9586|9576|9580.8|9570.8|37
1748320500000|2025-05-27 04:35:00|9581|9571|9584|9574|9584.5|9574.5|9580.8|9570.8|41
1748320800000|2025-05-27 04:40:00|9584.3|9574.3|9581.5|9571.5|9584.5|9574.5|9581|9571|49
1748321100000|2025-05-27 04:45:00|9581.8|9571.8|9578.8|9568.8|9582|9572|9577.8|9567.8|53
1748321400000|2025-05-27 04:50:00|9578.5|9568.5|9579|9569|9579.3|9569.3|9575.5|9565.5|61
1748321700000|2025-05-27 04:55:00|9578.8|9568.8|9578.3|9568.3|9578.8|9568.8|9576.8|9566.8|62
1748322000000|2025-05-27 05:00:00|9578.5|9568.5|9573.8|9563.8|9581.5|9571.5|9573.8|9563.8|101
1748322300000|2025-05-27 05:05:00|9574|9564|9575.3|9565.3|9577|9567|9572.8|9562.8|107
1748322600000|2025-05-27 05:10:00|9575.5|9565.5|9576.5|9566.5|9579.5|9569.5|9573.3|9563.3|108
1748322900000|2025-05-27 05:15:00|9576.3|9566.3|9577|9567|9577.3|9567.3|9574|9564|57
1748323200000|2025-05-27 05:20:00|9577.3|9567.3|9575.3|9565.3|9578.3|9568.3|9571.8|9561.8|86
1748323500000|2025-05-27 05:25:00|9575|9565|9576.5|9556.5|9577.3|9567|9570.8|9555.8|83
1748323800000|2025-05-27 05:30:00|9577.3|9557.3|9566.8|9556.8|9577.3|9557.5|9563|9547|271
1748324100000|2025-05-27 05:35:00|9566.5|9556.5|9561.5|9551.5|9567.5|9557.5|9559.5|9549.5|212
1748324400000|2025-05-27 05:40:00|9561.3|9551.3|9564.5|9554.5|9572.3|9562.3|9560.8|9550.8|212
1748324700000|2025-05-27 05:45:00|9564.3|9554.3|9563.3|9553.3|9565.3|9555.3|9560|9550|157
1748325000000|2025-05-27 05:50:00|9563|9553|9570|9560|9576.8|9566.8|9562.8|9552.8|186
1748325300000|2025-05-27 05:55:00|9569.8|9559.8|9576.3|9566.3|9576.3|9566.3|9569.3|9559.3|153
1748325600000|2025-05-27 06:00:00|9576.5|9566.5|9584.5|9574.5|9585.8|9575.8|9576.3|9566.3|220
1748325900000|2025-05-27 06:05:00|9584.8|9574.8|9585.5|9575.5|9589.5|9579.5|9583.3|9573.3|165
1748326200000|2025-05-27 06:10:00|9584.8|9574.8|9599.3|9589.3|9605.1|9590.8|9584.8|9574.8|253
1748326500000|2025-05-27 06:15:00|9599.5|9589.5|9599|9589|9607.3|9593.8|9597|9586.4|211
1748326800000|2025-05-27 06:20:00|9598.5|9588.5|9598.5|9588.5|9601.5|9591.5|9596|9586|144
1748327100000|2025-05-27 06:25:00|9598.3|9588.3|9596.5|9586.5|9600.5|9590.5|9595.3|9585.3|173
1748327400000|2025-05-27 06:30:00|9596.8|9586.8|9594.8|9584.8|9596.8|9586.8|9591.8|9581.8|152
1748327700000|2025-05-27 06:35:00|9594.5|9584.5|9591.8|9581.8|9595.8|9585.8|9590|9580|197
1748328000000|2025-05-27 06:40:00|9591.5|9581.5|9588.3|9578.3|9592.8|9582.8|9587.5|9577.5|133
1748328300000|2025-05-27 06:45:00|9588|9578|9582.3|9572.3|9588.3|9578.3|9582|9572|186
1748328600000|2025-05-27 06:50:00|9582.5|9572.5|9579.5|9569.5|9582.5|9572.5|9576.3|9566.3|200
1748328900000|2025-05-27 06:55:00|9579.3|9569.3|9593.9|9573.9|9593.9|9576.4|9578.5|9568.5|240
1748329200000|2025-05-27 07:00:00|9593.1|9573.1|9581.4|9571.4|9593.1|9573.1|9575.1|9560.9|200
1748329500000|2025-05-27 07:05:00|9580.9|9570.9|9589.6|9579.6|9590.6|9580.6|9576.4|9566.4|141
1748329800000|2025-05-27 07:10:00|9589.9|9579.9|9589.4|9579.4|9599.4|9589.4|9586.9|9576.9|194
1748330100000|2025-05-27 07:15:00|9589.6|9579.6|9586.9|9576.9|9593.9|9583.9|9581.6|9571.6|260
1748330400000|2025-05-27 07:20:00|9587.1|9577.1|9599.1|9589.1|9599.8|9589.8|9579.9|9569.9|231
1748330700000|2025-05-27 07:25:00|9598.9|9588.9|9609.1|9599.1|9614.4|9604.4|9598.4|9588.4|175
1748331000000|2025-05-27 07:30:00|9608.9|9598.9|9604.4|9594.4|9615.6|9605.6|9604.1|9594.1|198
1748331300000|2025-05-27 07:35:00|9604.1|9594.1|9598.1|9588.1|9606.5|9596.5|9594.9|9584.9|152
1748331600000|2025-05-27 07:40:00|9597.9|9587.9|9594.4|9584.4|9600.1|9590.1|9591.9|9581.9|152
1748331900000|2025-05-27 07:45:00|9594.1|9584.1|9595.1|9585.1|9602.4|9592.4|9593.6|9583.6|146
1748332200000|2025-05-27 07:50:00|9594.9|9584.9|9591.9|9581.9|9597.1|9587.1|9589.9|9579.9|166
1748332500000|2025-05-27 07:55:00|9591.6|9581.6|9581.9|9571.9|9591.9|9581.9|9577.9|9567.9|161
1748332800000|2025-05-27 08:00:00|9582.1|9572.1|9604.6|9594.6|9620.6|9600.6|9582.1|9572.1|275
1748333100000|2025-05-27 08:05:00|9604.9|9594.9|9611.6|9601.6|9612.6|9602.6|9603.9|9593.9|144
1748333400000|2025-05-27 08:10:00|9611.4|9601.4|9620.6|9610.6|9621.6|9611.6|9610.4|9600.4|136
1748333700000|2025-05-27 08:15:00|9620.9|9610.9|9617.1|9607.1|9624.1|9614.1|9617.1|9607.1|145
1748334000000|2025-05-27 08:20:00|9617.6|9607.6|9617.9|9607.9|9619.4|9609.4|9611.4|9601.4|142
1748334300000|2025-05-27 08:25:00|9617.6|9607.6|9615.6|9605.6|9619.4|9609.4|9611.9|9601.9|132
1748334600000|2025-05-27 08:30:00|9615.9|9605.9|9602.1|9592.1|9617.4|9607.4|9599.1|9589.1|162
1748334900000|2025-05-27 08:35:00|9602.4|9592.4|9611.1|9601.1|9611.4|9601.4|9602.4|9592.4|140
1748335200000|2025-05-27 08:40:00|9610.9|9600.9|9608.9|9598.9|9611.9|9601.9|9606.6|9596.6|171
1748335500000|2025-05-27 08:45:00|9608.6|9598.6|9610.9|9600.9|9612.1|9602.1|9605.4|9595.4|149
1748335800000|2025-05-27 08:50:00|9611.1|9601.1|9605.9|9595.9|9611.6|9601.6|9605.6|9595.6|97
1748336100000|2025-05-27 08:55:00|9606.1|9596.1|9606.9|9596.9|9609.4|9599.4|9605.6|9595.6|104
1748336400000|2025-05-27 09:00:00|9606.6|9596.6|9602.4|9592.4|9606.9|9596.9|9596.9|9586.9|146
1748336700000|2025-05-27 09:05:00|9602.9|9592.9|9599.9|9589.9|9606.6|9596.6|9597.9|9587.9|111
1748337000000|2025-05-27 09:10:00|9600.1|9590.1|9599.1|9589.1|9603.9|9593.9|9598.4|9588.4|88
1748337300000|2025-05-27 09:15:00|9598.9|9588.9|9596.6|9586.6|9598.9|9588.9|9592.9|9582.9|77
1748337600000|2025-05-27 09:20:00|9596.1|9586.1|9594.6|9584.6|9597.1|9587.1|9592.4|9582.4|79
1748337900000|2025-05-27 09:25:00|9594.4|9584.4|9594.6|9584.6|9596.4|9586.4|9591.9|9581.9|93
1748338200000|2025-05-27 09:30:00|9594.4|9584.4|9597.4|9587.4|9597.4|9587.4|9593.4|9583.4|120
1748338500000|2025-05-27 09:35:00|9597.1|9587.1|9597.6|9587.6|9597.6|9587.6|9593.1|9583.1|97
1748338800000|2025-05-27 09:40:00|9598.4|9588.4|9596.4|9586.4|9600.9|9590.9|9595.9|9585.9|87
1748339100000|2025-05-27 09:45:00|9596.1|9586.1|9593.1|9583.1|9597.6|9587.6|9593.1|9583.1|75
1748339400000|2025-05-27 09:50:00|9592.9|9582.9|9597.9|9587.9|9598.9|9588.9|9591.1|9581.1|93
1748339700000|2025-05-27 09:55:00|9598.1|9588.1|9593.4|9583.4|9598.1|9588.1|9591.6|9581.6|100
1748340000000|2025-05-27 10:00:00|9593.6|9583.6|9596.1|9586.1|9598.4|9588.4|9593.1|9583.1|116
1748340300000|2025-05-27 10:05:00|9595.9|9585.9|9592.9|9582.9|9596.9|9586.9|9589.6|9579.6|101
1748340600000|2025-05-27 10:10:00|9593.1|9583.1|9591.6|9581.6|9593.9|9583.9|9589.6|9579.6|112
1748340900000|2025-05-27 10:15:00|9591.9|9581.9|9588.9|9578.9|9592.4|9582.4|9583.6|9573.6|160
1748341200000|2025-05-27 10:20:00|9588.6|9578.6|9590.9|9580.9|9592.9|9582.9|9587.4|9577.4|103
1748341500000|2025-05-27 10:25:00|9591.1|9581.1|9592.4|9582.4|9592.9|9582.9|9586.4|9576.4|160
1748341800000|2025-05-27 10:30:00|9592.1|9582.1|9586.1|9576.1|9592.4|9582.4|9584.9|9574.9|145
1748342100000|2025-05-27 10:35:00|9585.9|9575.9|9586.9|9576.9|9588.4|9578.4|9582.1|9572.1|121
1748342400000|2025-05-27 10:40:00|9587.1|9577.1|9588.9|9578.9|9589.1|9579.1|9583.4|9573.4|69
1748342700000|2025-05-27 10:45:00|9589.1|9579.1|9588.4|9578.4|9590.4|9580.4|9586.1|9576.1|95
1748343000000|2025-05-27 10:50:00|9588.1|9578.1|9583.1|9573.1|9589.6|9579.6|9582.6|9572.6|99
1748343300000|2025-05-27 10:55:00|9582.9|9572.9|9578.4|9568.4|9582.9|9572.9|9576.4|9566.4|125
1748343600000|2025-05-27 11:00:00|9578.1|9568.1|9587.6|9577.6|9589.4|9579.4|9577.6|9567.6|132
1748343900000|2025-05-27 11:05:00|9587.9|9577.9|9585.9|9575.9|9593.4|9583.4|9584.9|9574.9|126
1748344200000|2025-05-27 11:10:00|9585.4|9575.4|9587.9|9577.9|9587.9|9577.9|9583.9|9573.9|99
1748344500000|2025-05-27 11:15:00|9588.1|9578.1|9588.6|9578.6|9591.6|9581.6|9583.9|9573.9|141
1748344800000|2025-05-27 11:20:00|9588.4|9578.4|9591.9|9581.9|9594.6|9584.6|9587.9|9577.9|139
1748345100000|2025-05-27 11:25:00|9592.4|9582.4|9592.9|9582.9|9595.1|9585.1|9589.1|9579.1|117
1748345400000|2025-05-27 11:30:00|9592.6|9582.6|9611.1|9601.1|9611.1|9601.1|9591.4|9581.4|142
1748345700000|2025-05-27 11:35:00|9611.4|9601.4|9609.4|9599.4|9614.4|9604.4|9609.4|9599.4|119
1748346000000|2025-05-27 11:40:00|9609.6|9599.6|9606.6|9596.6|9609.9|9599.9|9606.4|9596.4|108
1748346300000|2025-05-27 11:45:00|9606.9|9596.9|9607.1|9597.1|9612.6|9602.6|9605.4|9595.4|137
1748346600000|2025-05-27 11:50:00|9607.4|9597.4|9613.4|9603.4|9613.4|9603.4|9606.4|9596.4|120
1748346900000|2025-05-27 11:55:00|9613.1|9603.1|9611.9|9601.9|9613.6|9603.6|9610.1|9600.1|126
1748347200000|2025-05-27 12:00:00|9612.1|9602.1|9614.9|9604.9|9615.6|9605.6|9610.1|9600.1|130
1748347500000|2025-05-27 12:05:00|9615.1|9605.1|9625.1|9615.1|9631.9|9621.9|9615.1|9605.1|176
1748347800000|2025-05-27 12:10:00|9624.4|9614.4|9618.1|9608.1|9625.6|9615.6|9616.9|9606.9|146
1748348100000|2025-05-27 12:15:00|9617.9|9607.9|9619.6|9609.6|9624.1|9614.1|9617.1|9607.1|124
1748348400000|2025-05-27 12:20:00|9620.1|9610.1|9626.9|9616.9|9627.9|9617.9|9619.4|9609.4|144
1748348700000|2025-05-27 12:25:00|9626.6|9616.6|9636.1|9626.1|9637.9|9627.9|9626.6|9616.6|163
1748349000000|2025-05-27 12:30:00|9635.9|9625.9|9631.1|9621.1|9638.1|9628.1|9628.6|9618.6|193
1748349300000|2025-05-27 12:35:00|9631.4|9621.4|9641.4|9631.4|9641.4|9631.4|9631.4|9621.4|174
1748349600000|2025-05-27 12:40:00|9640.4|9630.4|9631.4|9621.4|9644.6|9634.6|9630.1|9620.1|269
1748349900000|2025-05-27 12:45:00|9631.6|9621.6|9626.4|9616.4|9634.8|9624.8|9623.4|9613.4|204
1748350200000|2025-05-27 12:50:00|9626.9|9616.9|9620.6|9610.6|9627.1|9617.1|9618.5|9608.5|138
1748350500000|2025-05-27 12:55:00|9620.9|9610.9|9625.8|9615.8|9628.4|9618.4|9619.6|9609.6|180
1748350800000|2025-05-27 13:00:00|9625.3|9615.3|9615.1|9605.1|9625.3|9615.3|9613.8|9603.8|417
1748351100000|2025-05-27 13:05:00|9614.9|9604.9|9626.1|9616.1|9627.6|9617.6|9613.9|9603.9|278
1748351400000|2025-05-27 13:10:00|9625.6|9615.6|9627.6|9617.6|9630.9|9620.9|9624.4|9614.4|311
1748351700000|2025-05-27 13:15:00|9627.9|9617.9|9626.6|9616.6|9633.6|9623.6|9626.4|9616.4|233
1748352000000|2025-05-27 13:20:00|9626.9|9616.9|9620.4|9610.4|9627.4|9617.4|9617.9|9607.9|215
1748352300000|2025-05-27 13:25:00|9620.6|9610.6|9621.6|9611.6|9623.6|9613.6|9616.4|9606.4|207
1748352600000|2025-05-27 13:30:00|9621.9|9611.9|9618.6|9608.6|9622.1|9612.1|9615.9|9605.9|264
1748352900000|2025-05-27 13:35:00|9618.1|9608.1|9625.4|9615.4|9627.1|9617.1|9617.6|9607.6|297
1748353200000|2025-05-27 13:40:00|9625.1|9615.1|9627.4|9617.4|9629.1|9619.1|9623.4|9613.4|202
1748353500000|2025-05-27 13:45:00|9627.6|9617.6|9616.6|9606.6|9629.1|9619.1|9614.9|9604.9|194
1748353800000|2025-05-27 13:50:00|9616.4|9606.4|9621.6|9611.6|9622.1|9612.1|9614.4|9604.4|212
1748354100000|2025-05-27 13:55:00|9621.4|9611.4|9615.6|9605.6|9621.4|9611.4|9611.6|9601.6|196
1748354400000|2025-05-27 14:00:00|9616.1|9606.1|9609.9|9599.9|9618.1|9608.1|9609.6|9599.6|265
1748354700000|2025-05-27 14:05:00|9610.1|9600.1|9621.4|9611.4|9622.4|9612.4|9607.4|9597.4|232
1748355000000|2025-05-27 14:10:00|9621.6|9611.6|9627.4|9617.4|9628.6|9618.6|9620.6|9610.6|189
1748355300000|2025-05-27 14:15:00|9627.1|9617.1|9633.1|9623.1|9635.4|9625.4|9626.1|9616.1|201
1748355600000|2025-05-27 14:20:00|9632.6|9622.6|9628.9|9618.9|9632.6|9622.6|9625.4|9615.4|232
1748355900000|2025-05-27 14:25:00|9628.6|9618.6|9616.4|9606.4|9629.1|9619.1|9615.1|9605.1|184
1748356200000|2025-05-27 14:30:00|9616.1|9606.1|9615.1|9605.1|9616.1|9606.1|9608.6|9598.6|235
1748356500000|2025-05-27 14:35:00|9615.4|9605.4|9610.6|9600.6|9616.1|9606.1|9608.6|9598.6|194
1748356800000|2025-05-27 14:40:00|9610.4|9600.4|9617.4|9607.4|9618.4|9608.4|9609.9|9599.9|208
1748357100000|2025-05-27 14:45:00|9617.6|9607.6|9619.4|9609.4|9621.4|9611.4|9616.4|9606.4|170
1748357400000|2025-05-27 14:50:00|9619.1|9609.1|9615.9|9605.9|9619.4|9609.4|9613.4|9603.4|169
1748357700000|2025-05-27 14:55:00|9615.6|9605.6|9612.6|9602.6|9615.9|9605.9|9610.4|9600.4|197
1748358000000|2025-05-27 15:00:00|9612.9|9602.9|9616.9|9606.9|9617.9|9607.9|9611.4|9601.4|200
1748358300000|2025-05-27 15:05:00|9616.6|9606.6|9616.6|9606.6|9619.9|9609.9|9614.6|9604.6|168
1748358600000|2025-05-27 15:10:00|9616.4|9606.4|9614.4|9604.4|9616.9|9606.9|9607.4|9597.4|155
1748358900000|2025-05-27 15:15:00|9614.6|9604.6|9615.6|9605.6|9617.6|9607.6|9613.1|9603.1|114
1748359200000|2025-05-27 15:20:00|9615.4|9605.4|9612.4|9602.4|9615.6|9605.6|9608.4|9598.4|154
1748359500000|2025-05-27 15:25:00|9612.6|9602.6|9610.1|9600.1|9614.6|9604.6|9610.1|9600.1|129
1748359800000|2025-05-27 15:30:00|9609.9|9599.9|9603.4|9593.4|9609.9|9599.9|9601.1|9591.1|200
1748360100000|2025-05-27 15:35:00|9603.6|9593.6|9600.1|9590.1|9607.1|9597.1|9598.9|9588.9|166
1748360400000|2025-05-27 15:40:00|9599.9|9589.9|9599.6|9589.6|9606.1|9596.1|9595.9|9585.9|220
1748360700000|2025-05-27 15:45:00|9599.1|9589.1|9598.1|9588.1|9604.1|9594.1|9597.4|9587.4|187
1748361000000|2025-05-27 15:50:00|9597.6|9587.6|9598.4|9588.4|9602.9|9592.9|9597.6|9587.6|132
1748361300000|2025-05-27 15:55:00|9598.6|9588.6|9599.4|9589.4|9603.6|9593.6|9596.4|9586.4|126
1748361600000|2025-05-27 16:00:00|9599.6|9589.6|9593.3|9583.3|9599.9|9589.9|9592.6|9582.6|150
1748361900000|2025-05-27 16:05:00|9593.1|9583.1|9592.1|9582.1|9595.9|9585.9|9591.4|9581.4|61
1748362200000|2025-05-27 16:10:00|9592.6|9582.6|9593.6|9583.6|9597.4|9587.4|9592.1|9582.1|86
1748362500000|2025-05-27 16:15:00|9593.4|9583.4|9596.6|9586.6|9598.6|9588.6|9592.4|9582.4|82
1748362800000|2025-05-27 16:20:00|9596.9|9586.9|9599.9|9589.9|9602.1|9592.1|9596.9|9586.9|27
1748363100000|2025-05-27 16:25:00|9599.6|9589.6|9602.1|9592.1|9602.1|9592.1|9598.9|9588.9|30
1748363400000|2025-05-27 16:30:00|9601.9|9591.9|9599.1|9589.1|9601.9|9591.9|9598.9|9588.9|78
1748363700000|2025-05-27 16:35:00|9599.6|9589.6|9603.1|9593.1|9604.1|9594.1|9598.4|9588.4|138
1748364000000|2025-05-27 16:40:00|9602.9|9592.9|9602.6|9592.6|9604.1|9594.1|9600.6|9590.6|89
1748364300000|2025-05-27 16:45:00|9602.9|9592.9|9602.1|9592.1|9603.4|9593.4|9600.6|9590.6|43
1748364600000|2025-05-27 16:50:00|9602.6|9592.6|9603.9|9593.9|9605.1|9595.1|9602.1|9592.1|51
1748364900000|2025-05-27 16:55:00|9603.6|9593.6|9604|9594|9605.8|9595.8|9601.4|9591.4|170
1748365200000|2025-05-27 17:00:00|9603.8|9593.8|9601.6|9591.6|9606.6|9594.9|9599.8|9586.6|66
1748365500000|2025-05-27 17:05:00|9601.9|9591.9|9605.1|9595.1|9607.4|9597.4|9601.6|9591.6|60
1748365800000|2025-05-27 17:10:00|9604.9|9594.9|9605.9|9595.9|9606.3|9596.3|9604.8|9594.8|25
1748366100000|2025-05-27 17:15:00|9606.3|9596.3|9605.5|9595.5|9608.3|9598.3|9602.8|9592.8|76
1748366400000|2025-05-27 17:20:00|9605|9595|9600.8|9590.8|9609|9599|9600|9590|114
1748366700000|2025-05-27 17:25:00|9600.4|9590.4|9598.9|9588.9|9604|9594|9596.4|9586.4|101
1748367000000|2025-05-27 17:30:00|9598.6|9588.6|9597.8|9587.8|9601.1|9591.1|9597.3|9587.3|103
1748367300000|2025-05-27 17:35:00|9597.3|9587.3|9598.4|9588.4|9601|9591|9596.8|9586.8|95
1748367600000|2025-05-27 17:40:00|9598.1|9588.1|9604.4|9594.4|9606.4|9596.4|9597.9|9587.9|99
1748367900000|2025-05-27 17:45:00|9604.9|9594.9|9607|9587|9607.4|9597.4|9601|9586.9|39
1748368200000|2025-05-27 17:50:00|9607.1|9587.1|9597.1|9587.1|9607.1|9593.4|9596.1|9586.1|46
1748368500000|2025-05-27 17:55:00|9596.9|9586.9|9607.6|9585.6|9607.6|9586.9|9596.4|9578.9|15
1748390400000|2025-05-28 00:00:00|9607.3|9587.3|9605.3|9595.3|9609.1|9596|9603.3|9587.3|27
1748390700000|2025-05-28 00:05:00|9605|9595|9605.8|9595.8|9606.3|9596.3|9603.4|9593.4|57
1748391000000|2025-05-28 00:10:00|9605.5|9595.5|9606|9596|9606.3|9596.3|9604.3|9594.3|44
1748391300000|2025-05-28 00:15:00|9606.3|9596.3|9608.8|9598.8|9610|9600|9606|9596|68
1748391600000|2025-05-28 00:20:00|9609|9599|9613.3|9603.3|9613.3|9603.3|9607.8|9597.8|29
1748391900000|2025-05-28 00:25:00|9612.8|9602.8|9612.5|9602.5|9613.3|9603.3|9611|9601|33
1748392200000|2025-05-28 00:30:00|9612.3|9602.3|9609|9599|9613.3|9603.3|9608.3|9598.3|49
1748392500000|2025-05-28 00:35:00|9609.3|9599.3|9610.8|9600.8|9611.3|9601.3|9608.5|9598.5|51
1748392800000|2025-05-28 00:40:00|9611|9601|9610.5|9600.5|9611.8|9601.8|9609.5|9599.5|60
1748393100000|2025-05-28 00:45:00|9610.3|9600.3|9610.3|9600.3|9611|9601|9610|9600|37
1748393400000|2025-05-28 00:50:00|9610|9600|9606.3|9596.3|9610.8|9600.8|9605.3|9595.3|84
1748393700000|2025-05-28 00:55:00|9606|9596|9612.5|9592.5|9613.5|9597.5|9606|9592.5|46
1748394000000|2025-05-28 01:00:00|9612|9592|9611.3|9601.3|9620|9604.6|9609.6|9590|200
1748394300000|2025-05-28 01:05:00|9611.5|9601.5|9606.3|9596.3|9613|9603|9606|9596|203
1748394600000|2025-05-28 01:10:00|9606.5|9596.5|9614.5|9604.5|9615|9605|9606.5|9596.5|176
1748394900000|2025-05-28 01:15:00|9615|9605|9622|9612|9622|9612|9612|9602|147
1748395200000|2025-05-28 01:20:00|9621.8|9611.8|9622.5|9612.5|9624.3|9614.3|9619.8|9609.8|147
1748395500000|2025-05-28 01:25:00|9622.8|9612.8|9620.3|9610.3|9623.3|9613.3|9616.8|9606.8|186
1748395800000|2025-05-28 01:30:00|9620.5|9610.5|9619.3|9609.3|9623.8|9613.8|9614.3|9604.3|259
1748396100000|2025-05-28 01:35:00|9619.5|9609.5|9620.8|9610.8|9622.8|9612.8|9618|9608|262
1748396400000|2025-05-28 01:40:00|9620.5|9610.5|9611.5|9601.5|9620.5|9610.5|9611|9601|259
1748396700000|2025-05-28 01:45:00|9611.8|9601.8|9604.5|9594.5|9612|9602|9602|9592|161
1748397000000|2025-05-28 01:50:00|9604.8|9594.8|9600.5|9590.5|9607.3|9597.3|9599.3|9589.3|154
1748397300000|2025-05-28 01:55:00|9601|9591|9605.3|9595.3|9606.8|9596.8|9598.8|9588.8|211
1748397600000|2025-05-28 02:00:00|9605|9595|9597.3|9587.3|9605.8|9595.8|9596.8|9586.8|305
1748397900000|2025-05-28 02:05:00|9597|9587|9596.3|9586.3|9598.3|9588.3|9591.8|9581.8|172
1748398200000|2025-05-28 02:10:00|9596.5|9586.5|9598|9588|9600.3|9590.3|9596.5|9586.5|188
1748398500000|2025-05-28 02:15:00|9598.3|9588.3|9597.8|9587.8|9600|9590|9595.3|9585.3|135
1748398800000|2025-05-28 02:20:00|9597.5|9587.5|9597|9587|9597.8|9587.8|9596.8|9586.8|58
1748399100000|2025-05-28 02:25:00|9596.8|9586.8|9599.3|9589.3|9602.3|9592.3|9596.8|9586.8|75
1748399400000|2025-05-28 02:30:00|9599.5|9589.5|9596.8|9586.8|9600.5|9590.5|9595.8|9585.8|163
1748399700000|2025-05-28 02:35:00|9596.5|9586.5|9589.5|9579.5|9598|9588|9589|9579|202
1748400000000|2025-05-28 02:40:00|9589.8|9579.8|9592|9582|9594.3|9584.3|9589|9579|154
1748400300000|2025-05-28 02:45:00|9592.3|9582.3|9591.8|9581.8|9594.5|9584.5|9590.5|9580.5|162
1748400600000|2025-05-28 02:50:00|9592|9582|9590|9580|9593|9583|9587.5|9577.5|159
1748400900000|2025-05-28 02:55:00|9590.3|9580.3|9584|9574|9590.8|9580.8|9582|9572|166
1748401200000|2025-05-28 03:00:00|9583.8|9573.8|9576.5|9566.5|9584.3|9574.3|9575.3|9565.3|222
1748401500000|2025-05-28 03:05:00|9576.8|9566.8|9585.5|9575.5|9586.3|9576.3|9576.8|9566.8|168
1748401800000|2025-05-28 03:10:00|9585.3|9575.3|9587.8|9577.8|9588.3|9578.3|9583|9573|148
1748402100000|2025-05-28 03:15:00|9587.5|9577.5|9581|9571|9589.5|9579.5|9580.8|9570.8|158
1748402400000|2025-05-28 03:20:00|9580.8|9570.8|9584.5|9574.5|9584.5|9574.5|9577.5|9567.5|153
1748402700000|2025-05-28 03:25:00|9584.8|9574.8|9583.8|9563.8|9585.3|9574.8|9578.5|9563.8|140
1748403000000|2025-05-28 03:30:00|9584.3|9564.3|9576.5|9566.5|9584.8|9569|9574.8|9562.8|104
1748403300000|2025-05-28 03:35:00|9576.8|9566.8|9579.8|9569.8|9579.8|9569.8|9574.5|9564.5|126
1748403600000|2025-05-28 03:40:00|9579.5|9569.5|9578.5|9568.5|9580.3|9570.3|9578|9568|60
1748403900000|2025-05-28 03:45:00|9578|9568|9581.5|9571.5|9583.5|9573.5|9578|9568|71
1748404200000|2025-05-28 03:50:00|9581.3|9571.3|9579.3|9569.3|9583.8|9573.8|9579.3|9569.3|43
1748404500000|2025-05-28 03:55:00|9579|9569|9580.8|9570.8|9583.3|9573.3|9579|9569|62
1748404800000|2025-05-28 04:00:00|9581|9571|9577.5|9567.5|9581.5|9571.5|9577.3|9567.3|44
1748405100000|2025-05-28 04:05:00|9577.3|9567.3|9571.5|9561.5|9577.3|9567.3|9571.5|9561.5|44
1748405400000|2025-05-28 04:10:00|9571.3|9561.3|9575|9565|9575|9565|9570.5|9560.5|39
1748405700000|2025-05-28 04:15:00|9575.3|9565.3|9574.3|9564.3|9575.5|9565.5|9572.3|9562.3|56
1748406000000|2025-05-28 04:20:00|9574.5|9564.5|9574.8|9564.8|9578|9568|9574.5|9564.5|39
1748406300000|2025-05-28 04:25:00|9575|9565|9572.5|9562.5|9575|9565|9571.3|9561.3|25
1748406600000|2025-05-28 04:30:00|9572.8|9562.8|9573|9563|9573.5|9563.5|9571.3|9561.3|45
1748406900000|2025-05-28 04:35:00|9573.3|9563.3|9573|9563|9574.5|9564.5|9573|9563|31
1748407200000|2025-05-28 04:40:00|9572.8|9562.8|9572.5|9562.5|9572.8|9562.8|9571|9561|36
1748407500000|2025-05-28 04:45:00|9572.8|9562.8|9571.5|9561.5|9573.8|9563.8|9571.3|9561.3|35
1748407800000|2025-05-28 04:50:00|9571.8|9561.8|9573|9563|9574.5|9564.5|9571.5|9561.5|41
1748408100000|2025-05-28 04:55:00|9572.8|9562.8|9572|9562|9573.8|9563.8|9571.8|9561.8|50
1748408400000|2025-05-28 05:00:00|9572.3|9562.3|9572.8|9562.8|9573.3|9563.3|9571.3|9561.3|74
1748408700000|2025-05-28 05:05:00|9573.3|9563.3|9575|9565|9575.8|9565.8|9572.3|9562.3|67
1748409000000|2025-05-28 05:10:00|9575.3|9565.3|9573.3|9563.3|9577|9567|9572.8|9562.8|57
1748409300000|2025-05-28 05:15:00|9573|9563|9577|9567|9578.5|9568.5|9573|9563|67
1748409600000|2025-05-28 05:20:00|9576.8|9566.8|9574.3|9564.3|9577.8|9567.8|9574.3|9564.3|64
1748409900000|2025-05-28 05:25:00|9574|9564|9583.3|9563.3|9583.8|9570|9573.3|9563.3|69
1748410200000|2025-05-28 05:30:00|9583|9563|9580|9570|9585.5|9570|9575|9560.5|186
1748410500000|2025-05-28 05:35:00|9579.8|9569.8|9579.3|9569.3|9583.5|9573.5|9577.8|9567.8|186
1748410800000|2025-05-28 05:40:00|9579|9569|9580|9570|9580.8|9570.8|9577.8|9567.8|117
1748411100000|2025-05-28 05:45:00|9579.8|9569.8|9578.5|9568.5|9581|9571|9575.8|9565.8|169
1748411400000|2025-05-28 05:50:00|9578.8|9568.8|9583.5|9573.5|9583.5|9573.5|9578.3|9568.3|145
1748411700000|2025-05-28 05:55:00|9583.3|9573.3|9576.3|9566.3|9584.5|9574.5|9576.3|9562.9|190
1748412000000|2025-05-28 06:00:00|9576|9566|9567.5|9557.5|9576.3|9566.3|9564.3|9554.3|230
1748412300000|2025-05-28 06:05:00|9567.3|9557.3|9565.5|9555.5|9570|9560|9563.8|9553.8|155
1748412600000|2025-05-28 06:10:00|9565.3|9555.3|9566|9556|9568.5|9558.5|9563.5|9553.5|150
1748412900000|2025-05-28 06:15:00|9565.8|9555.8|9565.8|9555.8|9567.3|9557.3|9563.8|9553.8|121
1748413200000|2025-05-28 06:20:00|9565.5|9555.5|9576.8|9566.8|9578.5|9568.5|9565.5|9555.5|184
1748413500000|2025-05-28 06:25:00|9577|9567|9577.5|9567.5|9580|9570|9574.3|9564.3|160
1748413800000|2025-05-28 06:30:00|9577.8|9567.8|9579.5|9569.5|9583|9573|9575.5|9565.5|153
1748414100000|2025-05-28 06:35:00|9580|9570|9578.3|9568.3|9580|9570|9575.5|9565.5|128
1748414400000|2025-05-28 06:40:00|9578.5|9568.5|9576|9566|9579|9569|9574.8|9564.8|100
1748414700000|2025-05-28 06:45:00|9575.8|9565.8|9575.5|9565.5|9578|9568|9573.8|9563.8|139
1748415000000|2025-05-28 06:50:00|9575.3|9565.3|9579|9569|9581.3|9571.3|9572.5|9562.5|144
1748415300000|2025-05-28 06:55:00|9578.8|9568.8|9582.9|9562.9|9587.4|9572.1|9577.6|9562.9|146
1748415600000|2025-05-28 07:00:00|9583.6|9563.6|9589.6|9579.6|9593.4|9582.3|9583.6|9563.6|196
1748415900000|2025-05-28 07:05:00|9589.4|9579.4|9595.9|9585.9|9599.1|9589.1|9583.4|9573.4|190
1748416200000|2025-05-28 07:10:00|9596.4|9586.4|9608.5|9598.5|9610.3|9600.3|9596.1|9586.1|191
1748416500000|2025-05-28 07:15:00|9608.8|9598.8|9616.9|9606.9|9616.9|9606.9|9607.4|9597.4|163
1748416800000|2025-05-28 07:20:00|9617.1|9607.1|9616.4|9606.4|9622.6|9612.6|9615.6|9605.6|143
1748417100000|2025-05-28 07:25:00|9616.6|9606.6|9614.4|9604.4|9621.1|9611.1|9613.6|9603.6|134
1748417400000|2025-05-28 07:30:00|9614.1|9604.1|9608.9|9598.9|9614.6|9604.6|9608.9|9598.9|133
1748417700000|2025-05-28 07:35:00|9608.6|9598.6|9617.1|9607.1|9618|9608|9602.9|9592.9|141
1748418000000|2025-05-28 07:40:00|9617.4|9607.4|9623.4|9613.4|9625.9|9615.9|9617.1|9607.1|113
1748418300000|2025-05-28 07:45:00|9623.1|9613.1|9623.9|9613.9|9625.4|9614.3|9616.6|9605.4|142
1748418600000|2025-05-28 07:50:00|9624.1|9614.1|9628.9|9618.9|9635.1|9625.1|9623.1|9612.8|102
1748418900000|2025-05-28 07:55:00|9628.6|9618.6|9626.4|9616.4|9630.1|9620.1|9624.6|9614.6|125
1748419200000|2025-05-28 08:00:00|9626.6|9616.6|9635.6|9625.6|9635.9|9625.9|9623.3|9613.3|201
1748419500000|2025-05-28 08:05:00|9635.4|9625.4|9632.6|9622.6|9638.1|9628.1|9630.6|9620.6|132
1748419800000|2025-05-28 08:10:00|9632.9|9622.9|9647.6|9637.6|9648.6|9638.6|9631.6|9621.6|163
1748420100000|2025-05-28 08:15:00|9647.4|9637.4|9639.1|9629.1|9647.6|9637.6|9638.4|9628.4|119
1748420400000|2025-05-28 08:20:00|9638.9|9628.9|9634.6|9624.6|9638.9|9628.9|9633.6|9623.6|93
1748420700000|2025-05-28 08:25:00|9634.4|9624.4|9632.9|9622.9|9636.1|9626.1|9629.6|9619.6|107
1748421000000|2025-05-28 08:30:00|9632.6|9622.6|9631.9|9621.9|9634.1|9624.1|9630.1|9620.1|128
1748421300000|2025-05-28 08:35:00|9631.6|9621.6|9635.6|9625.6|9638.4|9628.4|9631.1|9621.1|92
1748421600000|2025-05-28 08:40:00|9635.9|9625.9|9630.6|9620.6|9637.6|9627.6|9629.6|9619.6|125
1748421900000|2025-05-28 08:45:00|9630.4|9620.4|9633.9|9623.9|9637.9|9627.9|9630.3|9620.3|110
1748422200000|2025-05-28 08:50:00|9633.6|9623.6|9628.9|9618.9|9635.6|9625.6|9626.1|9616.1|128
1748422500000|2025-05-28 08:55:00|9628.6|9618.6|9633.1|9623.1|9633.1|9623.1|9628.1|9618.1|67
1748422800000|2025-05-28 09:00:00|9632.9|9622.9|9632.4|9622.4|9635.6|9625.6|9629.6|9619.6|100
1748423100000|2025-05-28 09:05:00|9632.1|9622.1|9635.6|9625.6|9635.9|9625.9|9630.4|9620.4|80
1748423400000|2025-05-28 09:10:00|9635.4|9625.4|9637.9|9627.9|9639.1|9629.1|9634.6|9624.6|93
1748423700000|2025-05-28 09:15:00|9638.1|9628.1|9638.6|9628.6|9639.6|9629.6|9635.4|9625.4|81
1748424000000|2025-05-28 09:20:00|9638.9|9628.9|9642.1|9632.1|9643.4|9633.4|9637.1|9627.1|94
1748424300000|2025-05-28 09:25:00|9641.9|9631.9|9640.1|9630.1|9643.4|9633.4|9639.6|9629.6|90
1748424600000|2025-05-28 09:30:00|9639.9|9629.9|9644.4|9634.4|9646.9|9636.9|9636.4|9626.4|97
1748424900000|2025-05-28 09:35:00|9644.1|9634.1|9645.9|9635.9|9647.6|9637.6|9644.1|9634.1|99
1748425200000|2025-05-28 09:40:00|9645.6|9635.6|9643.6|9633.6|9647.6|9637.6|9642.6|9632.6|109
1748425500000|2025-05-28 09:45:00|9643.4|9633.4|9645.1|9635.1|9646.9|9636.9|9643.4|9633.4|74
1748425800000|2025-05-28 09:50:00|9644.6|9634.6|9652.4|9642.4|9655.6|9645.6|9644.6|9634.6|93
1748426100000|2025-05-28 09:55:00|9652.1|9642.1|9650.6|9640.6|9652.9|9642.9|9647.6|9637.6|69
1748426400000|2025-05-28 10:00:00|9650.4|9640.4|9648.9|9638.9|9652.1|9642.1|9646.9|9636.9|102
1748426700000|2025-05-28 10:05:00|9648.6|9638.6|9648.9|9638.9|9650.6|9640.6|9646.9|9636.9|46
1748427000000|2025-05-28 10:10:00|9648.4|9638.4|9641.1|9631.1|9648.4|9638.4|9640.6|9630.6|104
1748427300000|2025-05-28 10:15:00|9641.4|9631.4|9640.9|9630.9|9643.4|9633.4|9639.6|9629.6|75
1748427600000|2025-05-28 10:20:00|9640.6|9630.6|9644.6|9634.6|9645.6|9635.6|9638.9|9628.9|75
1748427900000|2025-05-28 10:25:00|9644.4|9634.4|9642.6|9632.6|9645.1|9635.1|9642.4|9632.4|68
1748428200000|2025-05-28 10:30:00|9642.9|9632.9|9642.6|9632.6|9644.6|9634.6|9640.9|9630.9|69
1748428500000|2025-05-28 10:35:00|9642.9|9632.9|9637.4|9627.4|9642.9|9632.9|9637.4|9627.4|80
1748428800000|2025-05-28 10:40:00|9637.6|9627.6|9635.6|9625.6|9638.9|9628.9|9632.9|9622.9|126
1748429100000|2025-05-28 10:45:00|9635.9|9625.9|9633.6|9623.6|9637.4|9627.4|9631.1|9621.1|91
1748429400000|2025-05-28 10:50:00|9633.9|9623.9|9633.4|9623.4|9636.6|9626.6|9632.9|9622.9|66
1748429700000|2025-05-28 10:55:00|9633.1|9623.1|9634.6|9624.6|9635.1|9625.1|9630.9|9620.9|68
1748430000000|2025-05-28 11:00:00|9634.4|9624.4|9632.1|9622.1|9634.4|9624.4|9632.1|9622.1|70
1748430300000|2025-05-28 11:05:00|9631.9|9621.9|9630.1|9620.1|9631.9|9621.9|9627.9|9617.9|65
1748430600000|2025-05-28 11:10:00|9629.9|9619.9|9629.1|9619.1|9633.1|9623.1|9626.1|9616.1|99
1748430900000|2025-05-28 11:15:00|9629.6|9619.6|9626.9|9616.9|9630.9|9620.9|9625.9|9615.9|85
1748431200000|2025-05-28 11:20:00|9626.6|9616.6|9624.4|9614.4|9628.4|9618.4|9621.6|9611.6|116
1748431500000|2025-05-28 11:25:00|9624.6|9614.6|9629.6|9619.6|9631.6|9621.6|9624.6|9614.6|95
1748431800000|2025-05-28 11:30:00|9629.9|9619.9|9642.6|9632.6|9644.5|9634.5|9626.6|9616.6|188
1748432100000|2025-05-28 11:35:00|9642.9|9632.9|9638.1|9628.1|9643.9|9633.9|9637.1|9627.1|126
1748432400000|2025-05-28 11:40:00|9638.4|9628.4|9636.6|9626.6|9640.6|9630.6|9636.6|9626.6|78
1748432700000|2025-05-28 11:45:00|9636.9|9626.9|9633.4|9623.4|9637.9|9627.9|9632.1|9622.1|84
1748433000000|2025-05-28 11:50:00|9633.1|9623.1|9636.4|9626.4|9638.6|9628.6|9631.9|9621.9|88
1748433300000|2025-05-28 11:55:00|9636.1|9626.1|9638.4|9628.4|9640.1|9630.1|9635.9|9625.9|89
1748433600000|2025-05-28 12:00:00|9638.6|9628.6|9645.6|9635.6|9647.6|9637.6|9638.6|9628.6|139
1748433900000|2025-05-28 12:05:00|9646.1|9636.1|9648.4|9638.4|9650.6|9640.6|9646.1|9636.1|119
1748434200000|2025-05-28 12:10:00|9648.1|9638.1|9638.1|9628.1|9648.1|9638.1|9637.1|9627.1|131
1748434500000|2025-05-28 12:15:00|9637.9|9627.9|9629.1|9619.1|9639.4|9629.4|9628.4|9618.4|126
1748434800000|2025-05-28 12:20:00|9629.6|9619.6|9628.1|9618.1|9632.6|9622.6|9627.6|9617.6|110
1748435100000|2025-05-28 12:25:00|9627.9|9617.9|9623.6|9613.6|9628.4|9618.4|9617.9|9607.9|176
1748435400000|2025-05-28 12:30:00|9623.9|9613.9|9616.1|9606.1|9625.4|9615.4|9613.1|9603.1|184
1748435700000|2025-05-28 12:35:00|9615.9|9605.9|9606.6|9596.6|9615.9|9605.9|9606.6|9596.6|187
1748436000000|2025-05-28 12:40:00|9606.9|9596.9|9612.4|9602.4|9612.6|9602.6|9604.1|9594.1|143
1748436300000|2025-05-28 12:45:00|9612.1|9602.1|9609.4|9599.4|9615.1|9605.1|9607.4|9597.4|166
1748436600000|2025-05-28 12:50:00|9609.6|9599.6|9607.4|9597.4|9612.4|9602.4|9604.6|9594.6|131
1748436900000|2025-05-28 12:55:00|9607.9|9597.9|9605.4|9595.4|9608.6|9598.6|9600.9|9590.9|146
1748437200000|2025-05-28 13:00:00|9604.9|9594.9|9603.4|9583.4|9613.9|9603.9|9600.6|9581.8|446
1748437500000|2025-05-28 13:05:00|9603.1|9583.1|9593.9|9583.9|9603.6|9589.8|9591.6|9578.9|266
1748437800000|2025-05-28 13:10:00|9593.4|9583.4|9592.6|9582.6|9594.4|9584.4|9591.1|9581.1|180
1748438100000|2025-05-28 13:15:00|9592.4|9582.4|9594.6|9584.6|9599.9|9589.9|9589.6|9579.6|175
1748438400000|2025-05-28 13:20:00|9594.4|9584.4|9594.9|9584.9|9601.4|9591.4|9594.4|9584.4|189
1748438700000|2025-05-28 13:25:00|9594.4|9584.4|9581.1|9571.1|9594.4|9584.4|9580.4|9570.4|233
1748439000000|2025-05-28 13:30:00|9581.4|9571.4|9585.6|9575.6|9586.4|9576.4|9580.4|9570.4|208
1748439300000|2025-05-28 13:35:00|9585.4|9575.4|9581.1|9571.1|9586.1|9576.1|9579.4|9569.4|167
1748439600000|2025-05-28 13:40:00|9581.4|9571.4|9575.9|9565.9|9581.4|9571.4|9572.4|9562.4|252
1748439900000|2025-05-28 13:45:00|9576.1|9566.1|9581.1|9571.1|9583.9|9573.9|9576.1|9566.1|230
1748440200000|2025-05-28 13:50:00|9580.9|9570.9|9580.6|9570.6|9583.9|9573.9|9579.1|9569.1|187
1748440500000|2025-05-28 13:55:00|9580.4|9570.4|9581.6|9571.6|9581.8|9571.8|9574.9|9564.9|214
1748440800000|2025-05-28 14:00:00|9581.4|9571.4|9589.6|9579.6|9591.4|9581.4|9581.1|9571.1|226
1748441100000|2025-05-28 14:05:00|9589.4|9579.4|9582.9|9572.9|9590.4|9580.4|9582.9|9572.9|141
1748441400000|2025-05-28 14:10:00|9582.6|9572.6|9579.1|9569.1|9583.1|9573.1|9574.6|9564.6|224
1748441700000|2025-05-28 14:15:00|9579.4|9569.4|9579.4|9569.4|9584.1|9574.1|9579.1|9569.1|203
1748442000000|2025-05-28 14:20:00|9579.1|9569.1|9588.3|9578.3|9590.4|9580.4|9576.6|9566.6|199
1748442300000|2025-05-28 14:25:00|9588|9578|9587.4|9577.4|9589.9|9579.9|9581.9|9571.9|157
1748442600000|2025-05-28 14:30:00|9587.1|9577.1|9580.9|9570.9|9587.4|9577.4|9578.4|9568.4|236
1748442900000|2025-05-28 14:35:00|9581.1|9571.1|9580.6|9570.6|9584.6|9574.6|9578.1|9568.1|220
1748443200000|2025-05-28 14:40:00|9580.4|9570.4|9586.9|9576.9|9588.4|9578.4|9579.6|9569.6|158
1748443500000|2025-05-28 14:45:00|9587.1|9577.1|9584.4|9574.4|9587.4|9577.4|9582.6|9572.6|202
1748443800000|2025-05-28 14:50:00|9584.1|9574.1|9582.4|9572.4|9584.4|9574.4|9579.9|9569.9|202
1748444100000|2025-05-28 14:55:00|9582.6|9572.6|9582.4|9572.4|9586.1|9576.1|9579.4|9569.4|215
1748444400000|2025-05-28 15:00:00|9582.9|9572.9|9582.6|9572.6|9584.9|9574.9|9580.1|9570.1|179
1748444700000|2025-05-28 15:05:00|9582.4|9572.4|9580.1|9570.1|9583.6|9573.6|9578.9|9568.9|139
1748445000000|2025-05-28 15:10:00|9579.9|9569.9|9574.6|9564.6|9580.6|9570.6|9572.9|9562.9|164
1748445300000|2025-05-28 15:15:00|9574.4|9564.4|9573.9|9563.9|9575.6|9565.6|9570.6|9560.6|115
1748445600000|2025-05-28 15:20:00|9574.1|9564.1|9575.6|9565.6|9579.6|9569.6|9574.1|9564.1|124
1748445900000|2025-05-28 15:25:00|9575.4|9565.4|9572.1|9562.1|9575.9|9565.9|9571.4|9561.4|112
1748446200000|2025-05-28 15:30:00|9572.4|9562.4|9559.1|9549.1|9572.4|9562.4|9558.1|9548.1|220
1748446500000|2025-05-28 15:35:00|9558.9|9548.9|9561.1|9551.1|9561.6|9551.6|9556.6|9546.6|181
1748446800000|2025-05-28 15:40:00|9561.4|9551.4|9566.9|9556.9|9567.4|9557.4|9559.1|9549.1|163
1748447100000|2025-05-28 15:45:00|9567.1|9557.1|9569.9|9559.9|9573.9|9563.9|9565.1|9555.1|199
1748447400000|2025-05-28 15:50:00|9570.6|9560.6|9562.4|9552.4|9570.9|9560.9|9560.9|9550.9|166
1748447700000|2025-05-28 15:55:00|9562.6|9552.6|9563.1|9553.1|9563.6|9553.6|9559.6|9549.6|96
1748448000000|2025-05-28 16:00:00|9562.9|9552.9|9559.6|9549.6|9562.9|9552.9|9556.9|9546.9|124
1748448300000|2025-05-28 16:05:00|9559.9|9549.9|9559.4|9549.4|9561.4|9551.4|9556.1|9546.1|56
1748448600000|2025-05-28 16:10:00|9559.6|9549.6|9561.4|9551.4|9562.6|9552.6|9559.1|9549.1|52
1748448900000|2025-05-28 16:15:00|9561.1|9551.1|9560.1|9550.1|9563.4|9553.4|9559.6|9549.6|43
1748449200000|2025-05-28 16:20:00|9559.4|9549.4|9561.1|9551.1|9561.4|9551.4|9558.6|9548.6|36
1748449500000|2025-05-28 16:25:00|9561.4|9551.4|9562.4|9552.4|9564.9|9554.9|9561.4|9551.4|35
1748449800000|2025-05-28 16:30:00|9562.1|9552.1|9559.6|9549.6|9562.9|9552.9|9559.6|9549.6|35
1748450100000|2025-05-28 16:35:00|9559.9|9549.9|9559.6|9549.6|9563.9|9553.9|9558.9|9548.9|61
1748450400000|2025-05-28 16:40:00|9559.9|9549.9|9559.1|9549.1|9559.9|9549.9|9556.9|9546.9|52
1748450700000|2025-05-28 16:45:00|9559.4|9549.4|9556.9|9546.9|9559.6|9549.6|9556.6|9546.6|30
1748451000000|2025-05-28 16:50:00|9557.1|9547.1|9556.4|9546.4|9557.6|9547.6|9554.9|9544.9|60
1748451300000|2025-05-28 16:55:00|9556.1|9546.1|9563.6|9553.6|9564.8|9554.8|9553.8|9543.8|152
1748451600000|2025-05-28 17:00:00|9563.9|9553.9|9566|9556|9567.4|9557.4|9562.8|9552.8|80
1748451900000|2025-05-28 17:05:00|9565.8|9555.8|9565.4|9555.4|9565.8|9555.8|9565|9555|11
1748452200000|2025-05-28 17:10:00|9565.5|9555.5|9566.9|9556.9|9567.5|9557.5|9565.3|9555.3|16
1748452500000|2025-05-28 17:15:00|9567|9557|9572.9|9562.9|9576|9566|9567|9557|46
1748452800000|2025-05-28 17:20:00|9572.3|9562.3|9567.1|9557.1|9572.3|9562.3|9567.1|9557.1|26
1748453100000|2025-05-28 17:25:00|9566.9|9556.9|9569.4|9559.4|9569.6|9559.6|9566.3|9556.3|51
1748453400000|2025-05-28 17:30:00|9569.6|9559.6|9570.3|9560.3|9571.3|9561.3|9569.1|9559.1|36
1748453700000|2025-05-28 17:35:00|9570.4|9560.4|9573.3|9563.3|9574.3|9564.3|9569.4|9559.4|47
1748454000000|2025-05-28 17:40:00|9573|9563|9571.1|9561.1|9573|9563|9571.1|9561.1|6
1748454300000|2025-05-28 17:45:00|9570.9|9560.9|9570.1|9560.1|9573.5|9563.5|9570.1|9560.1|13
1748454600000|2025-05-28 17:50:00|9569.9|9559.9|9571.5|9561.5|9573|9563|9564.6|9554.6|45
1748454900000|2025-05-28 17:55:00|9571.3|9561.3|9572.1|9550.1|9577.4|9561.5|9571.3|9550.1|11
1748476800000|2025-05-29 00:00:00|9594.5|9574.5|9593.6|9583.6|9594.9|9583.6|9587.5|9571.9|132
1748477100000|2025-05-29 00:05:00|9593.9|9583.9|9600.5|9590.5|9610|9597|9593.9|9581.3|175
1748477400000|2025-05-29 00:10:00|9600.3|9590.3|9593.5|9583.5|9600.3|9590.3|9593|9583|134
1748477700000|2025-05-29 00:15:00|9593|9583|9584.3|9574.3|9593|9583|9584|9574|204
1748478000000|2025-05-29 00:20:00|9584|9574|9590.3|9580.3|9595|9585|9581.5|9571.5|232
1748478300000|2025-05-29 00:25:00|9590|9580|9593.3|9583.3|9598|9588|9586.5|9576.5|184
1748478600000|2025-05-29 00:30:00|9593.5|9583.5|9597|9587|9601.5|9591.5|9590|9580|186
1748478900000|2025-05-29 00:35:00|9596.8|9586.8|9601.5|9591.5|9603.8|9593.8|9591|9581|183
1748479200000|2025-05-29 00:40:00|9601.3|9591.3|9600.8|9590.8|9602.3|9592.3|9598|9588|144
1748479500000|2025-05-29 00:45:00|9601|9591|9607|9597|9608|9598|9600.5|9590.5|127
1748479800000|2025-05-29 00:50:00|9607.3|9597.3|9603.8|9593.8|9610.5|9599.8|9602.3|9590.5|145
1748480100000|2025-05-29 00:55:00|9603.5|9593.5|9606|9586|9606.3|9596.3|9598.3|9581.8|161
1748480400000|2025-05-29 01:00:00|9605.5|9585.5|9577.5|9567.5|9605.5|9585.5|9574.3|9563.8|374
1748480700000|2025-05-29 01:05:00|9577.8|9567.8|9584|9574|9588|9578|9577.8|9567.8|304
1748481000000|2025-05-29 01:10:00|9584.3|9574.3|9585|9575|9595|9585|9583.5|9573.5|257
1748481300000|2025-05-29 01:15:00|9585.3|9575.3|9570.5|9560.5|9586.3|9576.3|9569.8|9559.8|347
1748481600000|2025-05-29 01:20:00|9571|9561|9575.5|9565.5|9576.3|9566.3|9570.5|9560.5|182
1748481900000|2025-05-29 01:25:00|9576|9566|9575.3|9565.3|9577.6|9566|9571|9557.6|173
1748482200000|2025-05-29 01:30:00|9575|9565|9564|9554|9579.3|9569.3|9562.3|9552.3|329
1748482500000|2025-05-29 01:35:00|9563|9553|9578.3|9568.3|9580.3|9570.3|9560.3|9550.3|295
1748482800000|2025-05-29 01:40:00|9578|9568|9578.8|9568.8|9583|9573|9576.8|9566.8|227
1748483100000|2025-05-29 01:45:00|9579|9569|9582.3|9572.3|9585.8|9575.8|9578.5|9568.5|182
1748483400000|2025-05-29 01:50:00|9582|9572|9592.8|9582.8|9597.9|9585.3|9580.8|9570.8|312
1748483700000|2025-05-29 01:55:00|9593|9583|9600.5|9590.5|9604.6|9590.8|9592.8|9582.8|327
1748484000000|2025-05-29 02:00:00|9600.8|9590.8|9600.3|9590.3|9606.8|9596.8|9598.3|9588.3|411
1748484300000|2025-05-29 02:05:00|9600|9590|9594.3|9584.3|9600.8|9590.8|9594.3|9584.3|261
1748484600000|2025-05-29 02:10:00|9593.8|9583.8|9594.8|9584.8|9596.3|9586.3|9588.8|9578.8|259
1748484900000|2025-05-29 02:15:00|9594.5|9584.5|9602.5|9592.5|9603.3|9593.3|9593.3|9583.3|124
1748485200000|2025-05-29 02:20:00|9603|9593|9608.5|9598.5|9614|9601.3|9602.5|9591.9|127
1748485500000|2025-05-29 02:25:00|9608.3|9598.3|9612.3|9602.3|9616.4|9603.5|9608.3|9596.4|94
1748485800000|2025-05-29 02:30:00|9612|9602|9602.3|9592.3|9613.5|9603.5|9596.3|9586.3|201
1748486100000|2025-05-29 02:35:00|9602.5|9592.5|9601.5|9591.5|9604|9594|9600|9590|153
1748486400000|2025-05-29 02:40:00|9601.8|9591.8|9607|9597|9609|9599|9601|9591|217
1748486700000|2025-05-29 02:45:00|9607.3|9597.3|9606.8|9596.8|9610.5|9600.5|9604.5|9594.5|181
1748487000000|2025-05-29 02:50:00|9607|9597|9600.8|9590.8|9608.5|9598.5|9599|9589|210
1748487300000|2025-05-29 02:55:00|9600.5|9590.5|9598.3|9588.3|9603.5|9593.5|9597|9587|175
1748487600000|2025-05-29 03:00:00|9598|9588|9590.3|9580.3|9601|9588|9589.5|9579.5|188
1748487900000|2025-05-29 03:05:00|9590|9580|9592.3|9582.3|9593.5|9583.5|9589.5|9579.5|171
1748488200000|2025-05-29 03:10:00|9592|9582|9594.3|9584.3|9595|9585|9590|9580|155
1748488500000|2025-05-29 03:15:00|9594.5|9584.5|9593|9583|9598.3|9588.3|9590.8|9580.8|157
1748488800000|2025-05-29 03:20:00|9593.3|9583.3|9596.8|9586.8|9601|9591|9592.5|9582.5|157
1748489100000|2025-05-29 03:25:00|9597|9587|9599.8|9579.8|9601.8|9587.8|9594.5|9579.3|97
1748489400000|2025-05-29 03:30:00|9598.8|9578.8|9599.3|9589.3|9601.3|9590.3|9596.3|9578.5|105
1748489700000|2025-05-29 03:35:00|9598.8|9588.8|9594|9584|9598.8|9588.8|9593.5|9583.5|81
1748490000000|2025-05-29 03:40:00|9593.8|9583.8|9593.5|9583.5|9594.8|9584.8|9593.3|9583.3|64
1748490300000|2025-05-29 03:45:00|9593.8|9583.8|9590.5|9580.5|9594.3|9584.3|9590.5|9580.5|59
1748490600000|2025-05-29 03:50:00|9590.3|9580.3|9585.3|9575.3|9590.3|9580.3|9585.3|9575.3|65
1748490900000|2025-05-29 03:55:00|9586|9576|9586.5|9576.5|9586.8|9576.8|9585|9575|25
1748491200000|2025-05-29 04:00:00|9586.8|9576.8|9585.5|9575.5|9587|9577|9580.3|9570.3|57
1748491500000|2025-05-29 04:05:00|9585.8|9575.8|9587|9577|9589.5|9579.5|9585|9575|28
1748491800000|2025-05-29 04:10:00|9587.3|9577.3|9588|9578|9589|9579|9587|9577|28
1748492100000|2025-05-29 04:15:00|9587.8|9577.8|9588|9578|9588|9578|9585.8|9575.8|48
1748492400000|2025-05-29 04:20:00|9588.3|9578.3|9589.3|9579.3|9590|9580|9588.3|9578.3|42
1748492700000|2025-05-29 04:25:00|9588.8|9578.8|9589.3|9579.3|9590.5|9580.5|9586.8|9576.8|49
1748493000000|2025-05-29 04:30:00|9589.5|9579.5|9589.3|9579.3|9594.3|9579.5|9587.8|9574.3|63
1748493300000|2025-05-29 04:35:00|9589|9579|9589.5|9579.5|9590|9580|9588.3|9578.3|49
1748493600000|2025-05-29 04:40:00|9589.3|9579.3|9592.3|9582.3|9593.5|9583.5|9589.3|9579.3|40
1748493900000|2025-05-29 04:45:00|9592|9582|9591.3|9581.3|9592|9582|9589|9579|26
1748494200000|2025-05-29 04:50:00|9591|9581|9589.8|9579.8|9591|9581|9588|9578|35
1748494500000|2025-05-29 04:55:00|9589.5|9579.5|9593.3|9583.3|9593.8|9583.8|9589|9579|39
1748494800000|2025-05-29 05:00:00|9593|9583|9586.5|9576.5|9593.3|9583.3|9586|9576|63
1748495100000|2025-05-29 05:05:00|9586.8|9576.8|9584|9574|9588.3|9578.3|9584|9574|48
1748495400000|2025-05-29 05:10:00|9583.8|9573.8|9583.5|9573.5|9585|9575|9580.5|9570.5|60
1748495700000|2025-05-29 05:15:00|9583.3|9573.3|9588.8|9578.8|9589|9579|9583.3|9573.3|66
1748496000000|2025-05-29 05:20:00|9588.5|9578.5|9593|9583|9595.3|9585.3|9588.5|9578.5|99
1748496300000|2025-05-29 05:25:00|9592.8|9582.8|9597.3|9577.3|9599.9|9586.5|9591|9575.6|80
1748496600000|2025-05-29 05:30:00|9597.8|9577.8|9597.8|9587.8|9599.8|9589.5|9591.8|9575.5|186
1748496900000|2025-05-29 05:35:00|9598|9588|9598.3|9588.3|9602|9592|9597.8|9587.8|164
1748497200000|2025-05-29 05:40:00|9598|9588|9599.8|9589.8|9602.3|9592.3|9598|9588|163
1748497500000|2025-05-29 05:45:00|9599.3|9589.3|9595.5|9585.5|9601.8|9591.8|9595.3|9585.3|160
1748497800000|2025-05-29 05:50:00|9595.8|9585.8|9601.8|9591.8|9603.3|9593.3|9594.5|9584.5|191
1748498100000|2025-05-29 05:55:00|9602|9592|9612.8|9602.8|9613|9603|9601.3|9591.3|177
1748498400000|2025-05-29 06:00:00|9613|9603|9606.3|9596.3|9617|9607|9603.8|9593.5|292
1748498700000|2025-05-29 06:05:00|9606|9596|9601.8|9591.8|9608|9598|9599.5|9589.5|179
1748499000000|2025-05-29 06:10:00|9601.5|9591.5|9605.5|9595.5|9605.5|9595.5|9601.5|9591.5|175
1748499300000|2025-05-29 06:15:00|9605.8|9595.8|9603.3|9593.3|9608|9598|9603|9593|186
1748499600000|2025-05-29 06:20:00|9603|9593|9612.3|9602.3|9612.3|9602.3|9601.3|9591.3|162
1748499900000|2025-05-29 06:25:00|9611.8|9601.8|9620|9610|9624|9614|9611.5|9601.5|208
1748500200000|2025-05-29 06:30:00|9620.3|9610.3|9624|9614|9624.5|9614.5|9617.8|9607.8|203
1748500500000|2025-05-29 06:35:00|9624.3|9614.3|9620.8|9610.8|9625|9615|9617.3|9604.9|196
1748500800000|2025-05-29 06:40:00|9621|9611|9624|9614|9625.8|9615.8|9618.3|9608.3|221
1748501100000|2025-05-29 06:45:00|9624.3|9614.3|9615|9605|9624.5|9614.5|9613.5|9603.5|220
1748501400000|2025-05-29 06:50:00|9614.8|9604.8|9614.8|9604.8|9624.3|9610|9613|9603|283
1748501700000|2025-05-29 06:55:00|9614.5|9604.5|9623.9|9603.9|9625.1|9607.1|9612|9600.4|152
1748502000000|2025-05-29 07:00:00|9624.4|9604.4|9623.9|9613.9|9632.4|9622.4|9618.1|9603.4|277
1748502300000|2025-05-29 07:05:00|9624.1|9614.1|9625.1|9615.1|9628.5|9618.5|9619.9|9609.9|165
1748502600000|2025-05-29 07:10:00|9625.4|9615.4|9628.4|9618.4|9631.9|9621.9|9625.4|9615.4|141
1748502900000|2025-05-29 07:15:00|9628.6|9618.6|9623.9|9613.9|9630.6|9620.6|9618.4|9608.4|156
1748503200000|2025-05-29 07:20:00|9624.1|9614.1|9628.6|9618.6|9632.1|9622.1|9623.1|9613.1|121
1748503500000|2025-05-29 07:25:00|9628.9|9618.9|9632.1|9622.1|9634.1|9624.1|9628.4|9618.4|94
1748503800000|2025-05-29 07:30:00|9631.9|9621.9|9625.6|9615.6|9633.1|9623.1|9624.6|9614.6|129
1748504100000|2025-05-29 07:35:00|9625.9|9615.9|9631.6|9621.6|9631.9|9621.9|9622.1|9612.1|119
1748504400000|2025-05-29 07:40:00|9631.4|9621.4|9632.1|9622.1|9633.9|9623.9|9630.1|9620.1|101
1748504700000|2025-05-29 07:45:00|9632.4|9622.4|9636.6|9626.6|9640.1|9630.1|9631.1|9621.1|132
1748505000000|2025-05-29 07:50:00|9636.4|9626.4|9640.4|9630.4|9644.6|9634.6|9636.4|9626.4|129
1748505300000|2025-05-29 07:55:00|9640.1|9630.1|9633.9|9623.9|9643.1|9633.1|9633.9|9623.9|141
1748505600000|2025-05-29 08:00:00|9633.6|9623.6|9636.6|9626.6|9643.9|9633.9|9629.5|9619.5|198
1748505900000|2025-05-29 08:05:00|9636.9|9626.9|9632.6|9622.6|9638.6|9628.6|9632.1|9622.1|139
1748506200000|2025-05-29 08:10:00|9632.9|9622.9|9632.1|9622.1|9638.4|9628.4|9632.1|9622.1|114
1748506500000|2025-05-29 08:15:00|9631.4|9621.4|9631.6|9621.6|9632.6|9622.6|9627.6|9617.6|112
1748506800000|2025-05-29 08:20:00|9631.9|9621.9|9622.6|9612.6|9632.4|9622.4|9622.6|9612.6|102
1748507100000|2025-05-29 08:25:00|9622.4|9612.4|9621.9|9611.9|9623.1|9613.1|9617.9|9607.9|103
1748507400000|2025-05-29 08:30:00|9621.6|9611.6|9623.6|9613.6|9626.4|9616.4|9621.4|9611.4|101
1748507700000|2025-05-29 08:35:00|9623.9|9613.9|9622.4|9612.4|9624.6|9614.6|9620.4|9610.4|99
1748508000000|2025-05-29 08:40:00|9622.6|9612.6|9627.6|9617.6|9628.1|9618.1|9621.1|9611.1|107
1748508300000|2025-05-29 08:45:00|9627.9|9617.9|9630.9|9620.9|9631.6|9621.6|9626.4|9616.4|112
1748508600000|2025-05-29 08:50:00|9631.1|9621.1|9623.4|9613.4|9632.1|9622.1|9623.1|9613.1|64
1748508900000|2025-05-29 08:55:00|9623.6|9613.6|9621.9|9611.9|9627.4|9617.4|9621.9|9611.9|79
1748509200000|2025-05-29 09:00:00|9621.6|9611.6|9623.4|9613.4|9626.1|9616.1|9620.9|9610.9|72
1748509500000|2025-05-29 09:05:00|9623.6|9613.6|9625.4|9615.4|9626.6|9616.6|9619.4|9609.4|93
1748509800000|2025-05-29 09:10:00|9625.1|9615.1|9626.1|9616.1|9626.6|9616.6|9623.1|9613.1|49
1748510100000|2025-05-29 09:15:00|9626.4|9616.4|9619.4|9609.4|9626.6|9616.6|9618.4|9608.4|85
1748510400000|2025-05-29 09:20:00|9619.6|9609.6|9609.1|9599.1|9620.6|9610.6|9607.9|9597.9|122
1748510700000|2025-05-29 09:25:00|9610.1|9600.1|9616.4|9606.4|9617.1|9607.1|9603.9|9593.9|136
1748511000000|2025-05-29 09:30:00|9616.9|9606.9|9616.4|9606.4|9617.4|9607.4|9614.4|9604.4|85
1748511300000|2025-05-29 09:35:00|9616.6|9606.6|9613.4|9603.4|9617.1|9607.1|9609.1|9599.1|106
1748511600000|2025-05-29 09:40:00|9613.1|9603.1|9612.9|9602.9|9616.1|9606.1|9610.9|9600.9|90
1748511900000|2025-05-29 09:45:00|9613.1|9603.1|9610.4|9600.4|9614.6|9604.6|9609.9|9599.9|73
1748512200000|2025-05-29 09:50:00|9610.1|9600.1|9608.1|9598.1|9610.4|9600.4|9606.4|9596.4|89
1748512500000|2025-05-29 09:55:00|9608.4|9598.4|9609.1|9599.1|9611.6|9601.6|9607.4|9597.4|82
1748512800000|2025-05-29 10:00:00|9608.9|9598.9|9614.9|9604.9|9618.6|9608.6|9608.9|9598.9|82
1748513100000|2025-05-29 10:05:00|9614.6|9604.6|9614.9|9604.9|9615.6|9605.6|9611.6|9601.6|81
1748513400000|2025-05-29 10:10:00|9615.1|9605.1|9612.4|9602.4|9617.1|9607.1|9611.4|9601.4|74
1748513700000|2025-05-29 10:15:00|9612.6|9602.6|9612.9|9602.9|9614.4|9604.4|9611.1|9601.1|64
1748514000000|2025-05-29 10:20:00|9613.1|9603.1|9611.1|9601.1|9614.1|9604.1|9610.9|9600.9|69
1748514300000|2025-05-29 10:25:00|9611.4|9601.4|9614.4|9604.4|9614.6|9604.6|9605.4|9595.4|123
1748514600000|2025-05-29 10:30:00|9614.1|9604.1|9611.9|9601.9|9614.9|9604.9|9611.1|9601.1|62
1748514900000|2025-05-29 10:35:00|9611.6|9601.6|9606.6|9596.6|9611.6|9601.6|9605.9|9595.9|73
1748515200000|2025-05-29 10:40:00|9606.4|9596.4|9610.1|9600.1|9610.4|9600.4|9606.1|9596.1|57
1748515500000|2025-05-29 10:45:00|9610.4|9600.4|9611.6|9601.6|9612.1|9602.1|9608.6|9598.6|56
1748515800000|2025-05-29 10:50:00|9611.4|9601.4|9606.6|9596.6|9611.4|9601.4|9605.9|9595.9|82
1748516100000|2025-05-29 10:55:00|9606.4|9596.4|9607.1|9597.1|9607.6|9597.6|9605.4|9595.4|57
1748516400000|2025-05-29 11:00:00|9607.4|9597.4|9609.6|9599.6|9611.9|9601.9|9604.8|9594.8|95
1748516700000|2025-05-29 11:05:00|9609.4|9599.4|9606.9|9596.9|9610.1|9600.1|9606.1|9596.1|64
1748517000000|2025-05-29 11:10:00|9606.4|9596.4|9598.9|9588.9|9606.6|9596.6|9596.9|9586.9|95
1748517300000|2025-05-29 11:15:00|9599.1|9589.1|9601.9|9591.9|9603.4|9593.4|9598.9|9588.9|75
1748517600000|2025-05-29 11:20:00|9600.1|9590.1|9603.9|9593.9|9608.1|9598.1|9600.1|9590.1|86
1748517900000|2025-05-29 11:25:00|9604.1|9594.1|9602.9|9592.9|9605.4|9595.4|9598.6|9588.6|102
1748518200000|2025-05-29 11:30:00|9602.6|9592.6|9612.1|9602.1|9614.4|9604.4|9602.1|9592.1|159
1748518500000|2025-05-29 11:35:00|9611.9|9601.9|9602.1|9592.1|9612.6|9602.6|9601.9|9591.9|124
1748518800000|2025-05-29 11:40:00|9602.4|9592.4|9600.9|9590.9|9604.4|9594.4|9597.9|9587.9|92
1748519100000|2025-05-29 11:45:00|9600.6|9590.6|9607.1|9597.1|9607.9|9597.9|9600.1|9590.1|72
1748519400000|2025-05-29 11:50:00|9607.4|9597.4|9607.6|9597.6|9610.4|9600.4|9604.4|9594.4|122
1748519700000|2025-05-29 11:55:00|9607.4|9597.4|9602.4|9592.4|9607.9|9597.9|9600.4|9590.4|128
1748520000000|2025-05-29 12:00:00|9602.1|9592.1|9604.1|9594.1|9607.1|9597.1|9599.6|9589.6|183
1748520300000|2025-05-29 12:05:00|9603.9|9593.9|9605.1|9595.1|9606.4|9596.4|9601.1|9591.1|200
1748520600000|2025-05-29 12:10:00|9604.9|9594.9|9615.1|9605.1|9618.5|9608.5|9603.9|9593.9|269
1748520900000|2025-05-29 12:15:00|9615.4|9605.4|9617.6|9607.6|9627.4|9617.4|9615.1|9605.1|226
1748521200000|2025-05-29 12:20:00|9617.4|9607.4|9613.1|9603.1|9618.4|9608.4|9612.9|9602.9|167
1748521500000|2025-05-29 12:25:00|9612.9|9602.9|9609.9|9599.9|9612.9|9602.9|9608.9|9598.9|134
1748521800000|2025-05-29 12:30:00|9609.6|9599.6|9618.4|9608.4|9620.1|9610.1|9609.1|9599.1|205
1748522100000|2025-05-29 12:35:00|9618.1|9608.1|9613.4|9603.4|9619.1|9609.1|9610.9|9600.9|199
1748522400000|2025-05-29 12:40:00|9613.6|9603.6|9610.6|9600.6|9614.1|9604.1|9606.6|9596.6|166
1748522700000|2025-05-29 12:45:00|9610.9|9600.9|9614.9|9604.9|9619.1|9609.1|9610.9|9600.9|154
1748523000000|2025-05-29 12:50:00|9614.6|9604.6|9621.4|9611.4|9621.9|9611.9|9613.1|9603.1|127
1748523300000|2025-05-29 12:55:00|9621.6|9611.6|9625.6|9615.6|9626.1|9616.1|9620.6|9610.6|165
1748523600000|2025-05-29 13:00:00|9625.4|9615.4|9604.9|9594.9|9626.6|9616.6|9601.4|9591.4|414
1748523900000|2025-05-29 13:05:00|9604.6|9594.6|9603.9|9593.9|9610.1|9600.1|9602.1|9592.1|225
1748524200000|2025-05-29 13:10:00|9603.6|9593.6|9601.1|9591.1|9606.6|9596.6|9598.9|9588.9|186
1748524500000|2025-05-29 13:15:00|9601.4|9591.4|9610.1|9600.1|9610.9|9600.9|9599.1|9589.1|230
1748524800000|2025-05-29 13:20:00|9610.9|9600.9|9613.4|9603.4|9615.4|9605.4|9608.4|9598.4|211
1748525100000|2025-05-29 13:25:00|9613.1|9603.1|9608.9|9598.9|9613.4|9603.4|9606.9|9596.9|191
1748525400000|2025-05-29 13:30:00|9609.1|9599.1|9603.1|9593.1|9610.1|9600.1|9600.4|9590.4|269
1748525700000|2025-05-29 13:35:00|9602.9|9592.9|9599.1|9589.1|9608.4|9598.4|9598.4|9588.4|222
1748526000000|2025-05-29 13:40:00|9598.9|9588.9|9599.4|9589.4|9605.6|9595.6|9598.4|9588.4|213
1748526300000|2025-05-29 13:45:00|9598.9|9588.9|9596.6|9586.6|9602.9|9592.9|9594.6|9584.6|222
1748526600000|2025-05-29 13:50:00|9596.9|9586.9|9596.4|9586.4|9603.1|9593.1|9594.6|9584.6|177
1748526900000|2025-05-29 13:55:00|9596.1|9586.1|9581.4|9571.4|9597.1|9587.1|9581.4|9571.4|282
1748527200000|2025-05-29 14:00:00|9581.9|9571.9|9582.6|9572.6|9587.6|9577.6|9578.9|9568.9|327
1748527500000|2025-05-29 14:05:00|9582.4|9572.4|9578.4|9568.4|9583.9|9573.9|9576.6|9566.6|192
1748527800000|2025-05-29 14:10:00|9578.9|9568.9|9580.4|9570.4|9583.4|9573.4|9575.4|9565.4|183
1748528100000|2025-05-29 14:15:00|9580.6|9570.6|9576.1|9566.1|9585.1|9575.1|9572.1|9562.1|238
1748528400000|2025-05-29 14:20:00|9576.4|9566.4|9577.1|9567.1|9583.4|9573.4|9575.1|9565.1|222
1748528700000|2025-05-29 14:25:00|9576.4|9566.4|9573.6|9563.6|9579.1|9569.1|9572.1|9562.1|212
1748529000000|2025-05-29 14:30:00|9573.4|9563.4|9581.9|9571.9|9583.1|9573.1|9571.4|9561.4|205
1748529300000|2025-05-29 14:35:00|9581.4|9571.4|9577.6|9567.6|9585.6|9575.6|9577.6|9567.6|169
1748529600000|2025-05-29 14:40:00|9577.1|9567.1|9580.6|9570.6|9581.9|9571.9|9573.6|9563.6|214
1748529900000|2025-05-29 14:45:00|9580.4|9570.4|9589.1|9579.1|9590.4|9580.4|9579.4|9569.4|182
1748530200000|2025-05-29 14:50:00|9588.9|9578.9|9586.1|9576.1|9591.4|9581.4|9585.9|9575.9|144
1748530500000|2025-05-29 14:55:00|9586.4|9576.4|9583.1|9573.1|9586.9|9576.9|9582.9|9572.9|143
1748530800000|2025-05-29 15:00:00|9582.9|9572.9|9584.9|9574.9|9585.6|9575.6|9579.1|9569.1|154
1748531100000|2025-05-29 15:05:00|9585.1|9575.1|9588.4|9578.4|9590.1|9580.1|9585.1|9575.1|131
1748531400000|2025-05-29 15:10:00|9588.1|9578.1|9583.6|9573.6|9592.1|9582.1|9582.4|9572.4|160
1748531700000|2025-05-29 15:15:00|9583.9|9573.9|9581.9|9571.9|9587.4|9577.4|9581.6|9571.6|175
1748532000000|2025-05-29 15:20:00|9581.6|9571.6|9580.9|9570.9|9584.9|9574.9|9579.9|9569.9|166
1748532300000|2025-05-29 15:25:00|9581.1|9571.1|9578.1|9568.1|9581.8|9571.1|9574.1|9561.8|178
1748532600000|2025-05-29 15:30:00|9578.4|9568.4|9571.1|9561.1|9580.4|9570.4|9568.1|9558.1|257
1748532900000|2025-05-29 15:35:00|9570.9|9560.9|9579.9|9569.9|9583.9|9573.9|9570.4|9560.4|208
1748533200000|2025-05-29 15:40:00|9579.6|9569.6|9581.4|9571.4|9582.4|9572.4|9578.9|9568.9|74
1748533500000|2025-05-29 15:45:00|9581.1|9571.1|9570.4|9560.4|9581.1|9571.1|9569.6|9559.6|163
1748533800000|2025-05-29 15:50:00|9570.9|9560.9|9572.6|9562.6|9576.1|9566.1|9570.4|9560.4|100
1748534100000|2025-05-29 15:55:00|9572.9|9562.9|9564.1|9554.1|9575.4|9565.4|9563.4|9553.4|197
1748534400000|2025-05-29 16:00:00|9564.4|9554.4|9570.1|9560.1|9570.1|9560.1|9561.9|9551.9|134
1748534700000|2025-05-29 16:05:00|9569.9|9559.9|9569.4|9559.4|9569.9|9559.9|9565.9|9555.9|76
1748535000000|2025-05-29 16:10:00|9569.1|9559.1|9574.4|9564.4|9574.6|9564.6|9568.1|9558.1|52
1748535300000|2025-05-29 16:15:00|9574.1|9564.1|9572.9|9562.9|9574.9|9564.9|9572.9|9562.9|60
1748535600000|2025-05-29 16:20:00|9572.6|9562.6|9570.4|9560.4|9572.9|9562.9|9570.4|9560.4|24
1748535900000|2025-05-29 16:25:00|9570.1|9560.1|9569.4|9559.4|9570.4|9560.4|9569.4|9559.4|22
1748536200000|2025-05-29 16:30:00|9569.1|9559.1|9568.1|9558.1|9570.1|9560.1|9568.1|9558.1|32
1748536500000|2025-05-29 16:35:00|9567.9|9557.9|9566.6|9556.6|9567.9|9557.9|9566.4|9556.4|26
1748536800000|2025-05-29 16:40:00|9566.9|9556.9|9570.9|9560.9|9572.9|9562.9|9566.9|9556.9|88
1748537100000|2025-05-29 16:45:00|9570.4|9560.4|9570.1|9560.1|9571.4|9561.4|9569.6|9559.6|78
1748537400000|2025-05-29 16:50:00|9570.4|9560.4|9569.1|9559.1|9570.9|9560.9|9568.4|9558.4|33
1748537700000|2025-05-29 16:55:00|9569.4|9559.4|9572|9562|9573.3|9563.3|9568.9|9558.9|85
1748538000000|2025-05-29 17:00:00|9572.5|9562.5|9572.5|9562.5|9574.5|9564.5|9572|9562|48
1748538300000|2025-05-29 17:05:00|9572.8|9562.8|9572.9|9562.9|9576.1|9566.1|9572.8|9562.8|28
1748538600000|2025-05-29 17:10:00|9572.6|9562.6|9573.4|9563.4|9574.8|9564.8|9570.9|9560.9|37
1748538900000|2025-05-29 17:15:00|9573.3|9563.3|9574.6|9564.6|9576.5|9566.5|9571.3|9561.3|68
1748539200000|2025-05-29 17:20:00|9575|9565|9572.9|9562.9|9576.6|9566.6|9572.6|9562.6|44
1748539500000|2025-05-29 17:25:00|9572.6|9562.6|9569.1|9559.1|9574.9|9564.1|9568.3|9552.1|185
1748539800000|2025-05-29 17:30:00|9568.6|9558.6|9572.9|9562.9|9573.1|9563.1|9568.6|9558.6|36
1748540100000|2025-05-29 17:35:00|9573.1|9563.1|9575.4|9565.4|9576.4|9566.4|9572.5|9562.5|66
1748540400000|2025-05-29 17:40:00|9575|9565|9576.4|9566.4|9579|9569|9575|9565|67
1748540700000|2025-05-29 17:45:00|9576.3|9566.3|9572.5|9562.5|9577|9567|9572|9562|94
1748541000000|2025-05-29 17:50:00|9572.6|9562.6|9574.1|9564.1|9577|9567|9572.6|9562.6|36
1748541300000|2025-05-29 17:55:00|9574.3|9564.3|9577.1|9555.1|9580.1|9564.3|9574|9554.1|18
1748563200000|2025-05-30 00:00:00|9573.8|9553.8|9579.1|9559.1|9580.5|9560.5|9573.8|9553.8|77
1748563500000|2025-05-30 00:05:00|9579.4|9559.4|9574.6|9554.6|9580.9|9560.9|9574.1|9554.1|72
1748563800000|2025-05-30 00:10:00|9574.8|9554.8|9573.4|9553.4|9574.9|9554.9|9570.8|9550.8|85
1748564100000|2025-05-30 00:15:00|9572.9|9552.9|9580.4|9560.4|9580.4|9560.4|9570.9|9550.9|80
1748564400000|2025-05-30 00:20:00|9580.6|9560.6|9578|9558|9581.9|9561.9|9577.4|9557.4|61
1748564700000|2025-05-30 00:25:00|9577.6|9557.6|9579.1|9559.1|9580.3|9560.3|9576.1|9556.1|66
1748565000000|2025-05-30 00:30:00|9578.9|9558.9|9569.1|9549.1|9578.9|9558.9|9567.6|9547.6|88
1748565300000|2025-05-30 00:35:00|9568.6|9548.6|9570.3|9550.3|9572.9|9552.9|9567.8|9547.8|63
1748565600000|2025-05-30 00:40:00|9570.6|9550.6|9570.1|9550.1|9570.6|9550.6|9566|9546|67
1748565900000|2025-05-30 00:45:00|9571|9551|9572.6|9552.6|9572.6|9552.6|9570.4|9550.4|75
1748566200000|2025-05-30 00:50:00|9572.4|9552.4|9561.4|9541.4|9572.4|9552.4|9561.1|9541.1|83
1748566500000|2025-05-30 00:55:00|9561.6|9541.6|9570.5|9550.5|9570.9|9550.9|9561.6|9541.6|92
1748566800000|2025-05-30 01:00:00|9571|9551|9566.6|9546.6|9575.1|9555.1|9566.1|9546.1|301
1748567100000|2025-05-30 01:05:00|9566.9|9546.9|9574.1|9554.1|9575.8|9555.8|9564.4|9544.4|336
1748567400000|2025-05-30 01:10:00|9574.4|9554.4|9566.1|9546.1|9575.1|9555.1|9565.5|9545.5|258
1748567700000|2025-05-30 01:15:00|9566.5|9546.5|9577.4|9557.4|9579.1|9559.1|9561.4|9541.4|266
1748568000000|2025-05-30 01:20:00|9576.9|9556.9|9579.3|9559.3|9584.1|9564.1|9576.6|9556.6|202
1748568300000|2025-05-30 01:25:00|9579.5|9559.5|9576.9|9556.9|9581.1|9561.1|9576.1|9556.1|168
1748568600000|2025-05-30 01:30:00|9576.6|9556.6|9572.4|9552.4|9577.1|9557.1|9569.4|9549.4|276
1748568900000|2025-05-30 01:35:00|9572.5|9552.5|9571.1|9551.1|9577.1|9557.1|9568.1|9548.1|156
1748569200000|2025-05-30 01:40:00|9570.9|9550.9|9572|9552|9573.6|9553.6|9565.9|9545.9|230
1748569500000|2025-05-30 01:45:00|9572.4|9552.4|9569.4|9549.4|9572.8|9552.8|9567.5|9547.5|162
1748569800000|2025-05-30 01:50:00|9569.1|9549.1|9579.4|9559.4|9581.1|9561.1|9569.1|9549.1|191
1748570100000|2025-05-30 01:55:00|9578.9|9558.9|9579.6|9559.6|9580.4|9560.4|9575.8|9555.8|228
1748570400000|2025-05-30 02:00:00|9579.3|9559.3|9577.8|9557.8|9583.4|9563.4|9577.4|9557.4|250
1748570700000|2025-05-30 02:05:00|9577.9|9557.9|9578|9558|9578.6|9558.6|9576|9556|137
1748571000000|2025-05-30 02:10:00|9577.6|9557.6|9574.9|9554.9|9577.6|9557.6|9571.1|9551.1|236
1748571300000|2025-05-30 02:15:00|9575|9555|9570.3|9550.3|9575|9555|9567.4|9547.4|89
1748571600000|2025-05-30 02:20:00|9569.9|9549.9|9571.6|9551.6|9573.4|9553.4|9569.4|9549.4|77
1748571900000|2025-05-30 02:25:00|9571.1|9551.1|9568.1|9548.1|9572.4|9552.4|9568.1|9548.1|62
1748572200000|2025-05-30 02:30:00|9568.4|9548.4|9568.9|9548.9|9570.4|9550.4|9565.6|9545.6|243
1748572500000|2025-05-30 02:35:00|9568.4|9548.4|9560.9|9540.9|9568.4|9548.4|9560.6|9540.6|159
1748572800000|2025-05-30 02:40:00|9560.5|9540.5|9568.6|9548.6|9569.3|9549.3|9560.4|9540.4|152
1748573100000|2025-05-30 02:45:00|9568.9|9548.9|9567.4|9547.4|9573.9|9553.9|9566.6|9546.6|214
1748573400000|2025-05-30 02:50:00|9566.9|9546.9|9571.4|9551.4|9572.1|9552.1|9566.4|9546.4|143
1748573700000|2025-05-30 02:55:00|9571|9551|9577.1|9557.1|9580.1|9560.1|9571|9551|180
1748574000000|2025-05-30 03:00:00|9576.6|9556.6|9580.6|9560.6|9582.4|9562.4|9576|9556|162
1748574300000|2025-05-30 03:05:00|9580.4|9560.4|9585.4|9565.4|9586.5|9566.5|9579.9|9559.9|177
1748574600000|2025-05-30 03:10:00|9585.9|9565.9|9587.6|9567.6|9591.6|9571.6|9585.3|9565.3|213
1748574900000|2025-05-30 03:15:00|9587.9|9567.9|9585.4|9565.4|9589.1|9569.1|9584.1|9564.1|167
1748575200000|2025-05-30 03:20:00|9585.1|9565.1|9581.3|9561.3|9585.1|9565.1|9580.6|9560.6|138
1748575500000|2025-05-30 03:25:00|9581.5|9561.5|9583.5|9563.5|9586.6|9566.6|9579.5|9559.5|160
1748575800000|2025-05-30 03:30:00|9583.3|9563.3|9581.1|9561.1|9584.4|9564.4|9579.9|9559.9|55
1748576100000|2025-05-30 03:35:00|9580.9|9560.9|9578.4|9558.4|9581.3|9561.3|9578.4|9558.4|47
1748576400000|2025-05-30 03:40:00|9578.1|9558.1|9575|9555|9578.1|9558.1|9575|9555|44
1748576700000|2025-05-30 03:45:00|9574.9|9554.9|9571.9|9551.9|9574.9|9554.9|9571.5|9551.5|83
1748577000000|2025-05-30 03:50:00|9571.6|9551.6|9572.9|9552.9|9575.6|9555.6|9571|9551|66
1748577300000|2025-05-30 03:55:00|9572.6|9552.6|9570.4|9550.4|9573|9553|9569.1|9549.1|62
1748577600000|2025-05-30 04:00:00|9570.1|9550.1|9574.5|9554.5|9576.1|9556.1|9570.1|9550.1|60
1748577900000|2025-05-30 04:05:00|9574.9|9554.9|9575.4|9555.4|9575.4|9555.4|9572.6|9552.6|93
1748578200000|2025-05-30 04:10:00|9575|9555|9573.4|9553.4|9576.4|9556.4|9572.1|9552.1|45
1748578500000|2025-05-30 04:15:00|9573.6|9553.6|9574.6|9554.6|9578.4|9558.4|9573.4|9553.4|56
1748578800000|2025-05-30 04:20:00|9574.4|9554.4|9574.1|9554.1|9575.4|9555.4|9573.6|9553.6|38
1748579100000|2025-05-30 04:25:00|9574.4|9554.4|9573.9|9553.9|9574.6|9554.6|9573.1|9553.1|36
1748579400000|2025-05-30 04:30:00|9573.6|9553.6|9572.5|9552.5|9573.9|9553.9|9571.1|9551.1|29
1748579700000|2025-05-30 04:35:00|9572.4|9552.4|9568.9|9548.9|9573.1|9553.1|9567.1|9547.1|36
1748580000000|2025-05-30 04:40:00|9568.8|9548.8|9567.4|9547.4|9568.8|9548.8|9567.1|9547.1|41
1748580300000|2025-05-30 04:45:00|9567.3|9547.3|9571.9|9551.9|9571.9|9551.9|9567.3|9547.3|40
1748580600000|2025-05-30 04:50:00|9571.4|9551.4|9570.6|9550.6|9571.4|9551.4|9566.9|9546.9|64
1748580900000|2025-05-30 04:55:00|9570.4|9550.4|9571.6|9551.6|9571.6|9551.6|9568.1|9548.1|54
1748581200000|2025-05-30 05:00:00|9572|9552|9573.5|9553.5|9574.6|9554.6|9570.9|9550.9|61
1748581500000|2025-05-30 05:05:00|9573.1|9553.1|9573.5|9553.5|9573.5|9553.5|9567.8|9547.8|93
1748581800000|2025-05-30 05:10:00|9573|9553|9571.8|9551.8|9574.9|9554.9|9571.8|9551.8|66
1748582100000|2025-05-30 05:15:00|9572.1|9552.1|9571.8|9551.8|9572.6|9552.6|9570.9|9550.9|41
1748582400000|2025-05-30 05:20:00|9572.1|9552.1|9571.4|9551.4|9574|9554|9569.9|9549.9|62
1748582700000|2025-05-30 05:25:00|9570.9|9550.9|9573.8|9553.8|9574.3|9554.3|9569.6|9549.6|54
1748583000000|2025-05-30 05:30:00|9573.5|9553.5|9575.9|9555.9|9576.8|9556.8|9569.3|9549.3|183
1748583300000|2025-05-30 05:35:00|9576|9556|9579.9|9559.9|9580.6|9560.6|9575.9|9555.9|90
1748583600000|2025-05-30 05:40:00|9580.1|9560.1|9582.3|9562.3|9583.6|9563.6|9577.9|9557.9|153
1748583900000|2025-05-30 05:45:00|9582.4|9562.4|9582|9562|9582.4|9562.4|9576.8|9556.8|144
1748584200000|2025-05-30 05:50:00|9581.6|9561.6|9580.9|9560.9|9583.9|9563.9|9579.1|9559.1|154
1748584500000|2025-05-30 05:55:00|9580.6|9560.6|9580.9|9560.9|9583.6|9563.6|9576.1|9556.1|141
1748584800000|2025-05-30 06:00:00|9580.6|9560.6|9571|9551|9580.8|9560.8|9570.4|9550.4|127
1748585100000|2025-05-30 06:05:00|9570.4|9550.4|9559.9|9539.9|9571.1|9551.1|9559.6|9539.6|145
1748585400000|2025-05-30 06:10:00|9559.6|9539.6|9560.8|9540.8|9563.1|9543.1|9555.9|9535.9|192
1748585700000|2025-05-30 06:15:00|9561.1|9541.1|9553.1|9533.1|9561.1|9541.1|9552.5|9532.5|133
1748586000000|2025-05-30 06:20:00|9553.4|9533.4|9554.9|9534.9|9557.1|9537.1|9552.1|9532.1|221
1748586300000|2025-05-30 06:25:00|9555|9535|9556.5|9536.5|9557.5|9537.5|9552.9|9532.9|204
1748586600000|2025-05-30 06:30:00|9556.8|9536.8|9564.6|9544.6|9569.1|9549.1|9555.3|9535.3|176
1748586900000|2025-05-30 06:35:00|9564.4|9544.4|9562.9|9542.9|9564.6|9544.6|9559.9|9539.9|179
1748587200000|2025-05-30 06:40:00|9562.6|9542.6|9558.6|9538.6|9562.9|9542.9|9558.6|9538.6|154
1748587500000|2025-05-30 06:45:00|9558.9|9538.9|9556.6|9536.6|9559.9|9539.9|9554.9|9534.9|163
1748587800000|2025-05-30 06:50:00|9556.9|9536.9|9559.9|9539.9|9561.4|9541.4|9556.8|9536.8|207
1748588100000|2025-05-30 06:55:00|9560.1|9540.1|9569.1|9549.1|9569.1|9550.1|9555.3|9540.1|199
1748588400000|2025-05-30 07:00:00|9569.4|9549.4|9548|9538|9569.4|9549.4|9546.9|9536.1|146
1748588700000|2025-05-30 07:05:00|9547.8|9537.8|9558.8|9548.8|9567.4|9557.4|9547.1|9537.1|142
1748589000000|2025-05-30 07:10:00|9558.5|9548.5|9536|9526|9558.5|9548.5|9532.4|9520.6|162
1748589300000|2025-05-30 07:15:00|9536.3|9526.3|9532.4|9522.4|9538|9528|9530.5|9518|181
1748589600000|2025-05-30 07:20:00|9532.3|9522.3|9538.4|9528.4|9538.8|9528.8|9532|9522|138
1748589900000|2025-05-30 07:25:00|9538.3|9528.3|9537|9527|9540.8|9530.8|9534.5|9524.5|170
1748590200000|2025-05-30 07:30:00|9536.6|9526.6|9556.6|9546.6|9562.4|9552.4|9536.6|9526.6|203
1748590500000|2025-05-30 07:35:00|9556.8|9546.8|9562.3|9552.3|9563.9|9553.9|9553.4|9540.9|164
1748590800000|2025-05-30 07:40:00|9562.4|9552.4|9564.6|9554.6|9566.1|9556.1|9560.3|9550.3|143
1748591100000|2025-05-30 07:45:00|9564.8|9554.8|9559|9549|9565.5|9555.5|9558|9548|129
1748591400000|2025-05-30 07:50:00|9559.3|9549.3|9557.9|9547.9|9563.1|9553.1|9555.4|9545.4|136
1748591700000|2025-05-30 07:55:00|9558.3|9548.3|9555.5|9545.5|9561.3|9551.3|9554.9|9544.9|124
1748592000000|2025-05-30 08:00:00|9555.6|9545.6|9555.9|9545.9|9570.9|9558.3|9549.5|9536.1|223
1748592300000|2025-05-30 08:05:00|9555.4|9545.4|9546.6|9536.6|9557.9|9547.1|9546.4|9534.9|161
1748592600000|2025-05-30 08:10:00|9546.9|9536.9|9549.6|9539.6|9551.6|9541.6|9543.4|9533.4|122
1748592900000|2025-05-30 08:15:00|9549.4|9539.4|9556.4|9546.4|9558.9|9548.9|9547.4|9537.4|157
1748593200000|2025-05-30 08:20:00|9556.9|9546.9|9557.1|9547.1|9557.9|9547.9|9547.6|9537.6|133
1748593500000|2025-05-30 08:25:00|9557.4|9547.4|9559.4|9549.4|9560.4|9550.4|9556.4|9546.4|94
1748593800000|2025-05-30 08:30:00|9559.1|9549.1|9555.4|9545.4|9564.4|9554.4|9555.4|9545.4|112
1748594100000|2025-05-30 08:35:00|9555.6|9545.6|9560.4|9550.4|9562.6|9552.6|9555.1|9545.1|90
1748594400000|2025-05-30 08:40:00|9560.1|9550.1|9562.1|9552.1|9562.4|9552.4|9554.6|9544.6|88
1748594700000|2025-05-30 08:45:00|9561.9|9551.9|9563.1|9553.1|9567.1|9557.1|9561.9|9551.9|106
1748595000000|2025-05-30 08:50:00|9562.9|9552.9|9561.1|9551.1|9566.1|9556.1|9559.9|9549.9|95
1748595300000|2025-05-30 08:55:00|9561.4|9551.4|9557.4|9547.4|9563.1|9553.1|9557.1|9547.1|79
1748595600000|2025-05-30 09:00:00|9557.1|9547.1|9560.1|9550.1|9570.4|9560.4|9556.4|9546.4|101
1748595900000|2025-05-30 09:05:00|9560.4|9550.4|9553.9|9543.9|9561.6|9551.6|9551.4|9541.4|105
1748596200000|2025-05-30 09:10:00|9554.1|9544.1|9559.1|9549.1|9561.1|9551.1|9553.1|9543.1|102
1748596500000|2025-05-30 09:15:00|9559.4|9549.4|9558.9|9548.9|9560.4|9550.4|9556.1|9546.1|78
1748596800000|2025-05-30 09:20:00|9559.1|9549.1|9562.4|9552.4|9565.9|9555.9|9559.1|9549.1|88
1748597100000|2025-05-30 09:25:00|9562.1|9552.1|9563.4|9553.4|9564.9|9554.9|9560.9|9550.9|86
1748597400000|2025-05-30 09:30:00|9563.1|9553.1|9562.1|9552.1|9563.1|9553.1|9556.1|9546.1|104
1748597700000|2025-05-30 09:35:00|9562.4|9552.4|9560.1|9550.1|9564.1|9554.1|9559.1|9549.1|90
1748598000000|2025-05-30 09:40:00|9560.4|9550.4|9567.9|9557.9|9568.9|9558.9|9560.4|9550.4|118
1748598300000|2025-05-30 09:45:00|9567.6|9557.6|9567.4|9557.4|9568.6|9558.6|9566.1|9556.1|74
1748598600000|2025-05-30 09:50:00|9567.6|9557.6|9566.1|9556.1|9567.6|9557.6|9563.4|9553.4|60
1748598900000|2025-05-30 09:55:00|9566.4|9556.4|9561.4|9551.4|9566.4|9556.4|9561.1|9551.1|88
1748599200000|2025-05-30 10:00:00|9561.1|9551.1|9573.9|9563.9|9573.9|9563.9|9560.1|9550.1|87
1748599500000|2025-05-30 10:05:00|9574.1|9564.1|9572.9|9562.9|9582.8|9567.4|9572.4|9562.4|64
1748599800000|2025-05-30 10:10:00|9573.1|9563.1|9569.9|9559.9|9573.1|9563.1|9568.6|9558.6|68
1748600100000|2025-05-30 10:15:00|9570.4|9560.4|9566.9|9556.9|9571.1|9561.1|9564.9|9554.9|92
1748600400000|2025-05-30 10:20:00|9567.1|9557.1|9569.9|9559.9|9570.6|9560.6|9565.9|9555.9|52
1748600700000|2025-05-30 10:25:00|9569.6|9559.6|9561.1|9551.1|9569.9|9559.9|9560.9|9550.9|74
1748601000000|2025-05-30 10:30:00|9560.9|9550.9|9562.6|9552.6|9563.9|9553.9|9560.6|9550.6|69
1748601300000|2025-05-30 10:35:00|9562.9|9552.9|9567.6|9557.6|9569.4|9559.4|9562.9|9552.9|74
1748601600000|2025-05-30 10:40:00|9567.4|9557.4|9567.9|9557.9|9569.1|9559.1|9566.1|9556.1|68
1748601900000|2025-05-30 10:45:00|9568.1|9558.1|9567.1|9557.1|9570.4|9560.4|9566.4|9556.4|75
1748602200000|2025-05-30 10:50:00|9566.9|9556.9|9561.6|9551.6|9567.4|9557.4|9560.6|9550.6|100
1748602500000|2025-05-30 10:55:00|9561.9|9551.9|9561.1|9551.1|9564.9|9554.9|9560.1|9550.1|78
1748602800000|2025-05-30 11:00:00|9560.9|9550.9|9564.4|9554.4|9565.1|9555.1|9559.4|9549.4|104
1748603100000|2025-05-30 11:05:00|9564.6|9554.6|9566.1|9556.1|9566.9|9556.9|9562.6|9552.6|68
1748603400000|2025-05-30 11:10:00|9566.4|9556.4|9564.6|9554.6|9567.9|9557.9|9564.1|9554.1|48
1748603700000|2025-05-30 11:15:00|9564.9|9554.9|9562.6|9552.6|9565.4|9555.4|9560.4|9550.4|56
1748604000000|2025-05-30 11:20:00|9562.9|9552.9|9563.3|9553.3|9563.3|9553.3|9557.6|9547.6|62
1748604300000|2025-05-30 11:25:00|9563.9|9553.9|9563.4|9553.4|9567.6|9557.6|9563.1|9553.1|77
1748604600000|2025-05-30 11:30:00|9562.9|9552.9|9574.4|9564.4|9575.9|9565.9|9561.4|9551.4|134
1748604900000|2025-05-30 11:35:00|9574.6|9564.6|9570.4|9560.4|9579.5|9569.5|9568.6|9558.6|95
1748605200000|2025-05-30 11:40:00|9570.1|9560.1|9569.4|9559.4|9571.1|9561.1|9568.1|9558.1|73
1748605500000|2025-05-30 11:45:00|9569.6|9559.6|9571.1|9561.1|9574.6|9564.6|9568.6|9558.6|66
1748605800000|2025-05-30 11:50:00|9571.4|9561.4|9568.6|9558.6|9572.4|9562.4|9566.4|9556.4|104
1748606100000|2025-05-30 11:55:00|9569.1|9559.1|9566.9|9556.9|9572.9|9562.9|9563.4|9553.4|180
1748606400000|2025-05-30 12:00:00|9567.1|9557.1|9568.1|9558.1|9573.1|9563.1|9567.1|9557.1|133
1748606700000|2025-05-30 12:05:00|9567.6|9557.6|9562.1|9542.1|9572.6|9562.6|9546.8|9534.4|235
1748607000000|2025-05-30 12:10:00|9562.4|9542.4|9555.3|9545.3|9562.4|9546.5|9541.9|9521.9|424
1748607300000|2025-05-30 12:15:00|9555|9545|9552.1|9542.1|9561.9|9551.9|9550.8|9540.8|258
1748607600000|2025-05-30 12:20:00|9551.9|9541.9|9552.4|9542.4|9558.9|9548.9|9551.4|9541.4|186
1748607900000|2025-05-30 12:25:00|9552.6|9542.6|9556.4|9546.4|9560.1|9550.1|9552.6|9542.6|184
1748608200000|2025-05-30 12:30:00|9556.6|9546.6|9561.9|9551.9|9570.1|9560.1|9555.9|9545.9|198
1748608500000|2025-05-30 12:35:00|9562.1|9552.1|9565.4|9555.4|9566.9|9556.9|9559.1|9549.1|170
1748608800000|2025-05-30 12:40:00|9565.6|9555.6|9582.1|9572.1|9583.1|9573.1|9564.6|9554.6|248
1748609100000|2025-05-30 12:45:00|9583.9|9573.9|9592.9|9582.9|9608.9|9598.9|9583.9|9573.9|311
1748609400000|2025-05-30 12:50:00|9593.1|9583.1|9586.4|9576.4|9597.4|9587.4|9584.9|9574.9|220
1748609700000|2025-05-30 12:55:00|9586.1|9576.1|9573.6|9563.6|9587.6|9577.6|9569.8|9558.8|155
1748610000000|2025-05-30 13:00:00|9573.9|9563.9|9563.9|9553.9|9574.9|9564.9|9563.1|9553.1|162
1748610300000|2025-05-30 13:05:00|9563.6|9553.6|9554.1|9544.1|9563.6|9553.6|9552.4|9542.4|155
1748610600000|2025-05-30 13:10:00|9554.4|9544.4|9555.9|9545.9|9557.9|9547.9|9551.4|9541.4|174
1748610900000|2025-05-30 13:15:00|9556.1|9546.1|9555.9|9545.9|9557.9|9547.9|9547.4|9537.4|190
1748611200000|2025-05-30 13:20:00|9555.6|9545.6|9545.4|9535.4|9555.6|9545.6|9543.6|9533.6|157
1748611500000|2025-05-30 13:25:00|9545.1|9535.1|9551.9|9541.9|9553.1|9543.1|9542.9|9532.9|121
1748611800000|2025-05-30 13:30:00|9551.6|9541.6|9543.4|9533.4|9557.6|9547.6|9540.6|9530.6|233
1748612100000|2025-05-30 13:35:00|9543.9|9533.9|9538.9|9528.9|9545.1|9535.1|9536.6|9526.6|214
1748612400000|2025-05-30 13:40:00|9539.1|9529.1|9533.9|9523.9|9545.4|9535.4|9531.6|9520.9|154
1748612700000|2025-05-30 13:45:00|9533.6|9523.6|9523.1|9513.1|9535.1|9525.1|9517.1|9507.1|222
1748613000000|2025-05-30 13:50:00|9523.4|9513.4|9519.4|9509.4|9525.1|9515.1|9518.4|9508.4|171
1748613300000|2025-05-30 13:55:00|9519.6|9509.6|9516.6|9506.6|9521.9|9511.9|9513.9|9503.9|153
1748613600000|2025-05-30 14:00:00|9516.9|9506.9|9509.9|9499.9|9517.6|9507.6|9509.1|9499.1|203
1748613900000|2025-05-30 14:05:00|9510.1|9500.1|9519.6|9509.6|9521.9|9511.9|9508.6|9498.6|150
1748614200000|2025-05-30 14:10:00|9520.1|9510.1|9518.4|9508.4|9526.4|9516.4|9518.4|9508.4|172
1748614500000|2025-05-30 14:15:00|9518.6|9508.6|9520.9|9510.9|9521.1|9511.1|9516.4|9506.4|127
1748614800000|2025-05-30 14:20:00|9520.6|9510.6|9524.4|9514.4|9527.6|9517.6|9518.9|9508.9|166
1748615100000|2025-05-30 14:25:00|9524.6|9514.6|9517.9|9507.9|9525.1|9515.1|9516.1|9506.1|131
1748615400000|2025-05-30 14:30:00|9517.6|9507.6|9511.6|9501.6|9518.9|9508.9|9511.4|9501.4|144
1748615700000|2025-05-30 14:35:00|9511.9|9501.9|9510.1|9500.1|9519.1|9509.1|9510.1|9500.1|157
1748616000000|2025-05-30 14:40:00|9509.9|9499.9|9504.9|9494.9|9509.9|9499.9|9499.1|9489.1|164
1748616300000|2025-05-30 14:45:00|9504.6|9494.6|9502.4|9492.4|9506.6|9496.6|9500.9|9490.9|132
1748616600000|2025-05-30 14:50:00|9502.1|9492.1|9499.4|9489.4|9505.6|9495.6|9499.4|9489.4|181
1748616900000|2025-05-30 14:55:00|9499.6|9489.6|9501.6|9491.6|9503.9|9493.9|9499.4|9489.4|148
1748617200000|2025-05-30 15:00:00|9501.9|9491.9|9498.6|9488.6|9504.1|9494.1|9491.4|9481.4|211
1748617500000|2025-05-30 15:05:00|9499.1|9489.1|9513.1|9503.1|9513.4|9503.4|9499.1|9489.1|180
1748617800000|2025-05-30 15:10:00|9513.4|9503.4|9509.4|9499.4|9514.6|9504.6|9509.4|9499.4|125
1748618100000|2025-05-30 15:15:00|9509.9|9499.9|9494.8|9484.8|9512.4|9502.4|9491.6|9481.6|154
1748618400000|2025-05-30 15:20:00|9495.8|9485.8|9495.4|9485.4|9500.9|9490.9|9493.3|9483.3|151
1748618700000|2025-05-30 15:25:00|9495.6|9485.6|9497.9|9487.9|9505.1|9495.1|9495.6|9485.6|153
1748619000000|2025-05-30 15:30:00|9497.4|9487.4|9493.4|9483.4|9500.6|9490.6|9491.6|9481.6|207
1748619300000|2025-05-30 15:35:00|9493.6|9483.6|9495.1|9485.1|9497.6|9487.6|9491.6|9481.6|116
1748619600000|2025-05-30 15:40:00|9494.1|9484.1|9501.6|9491.6|9501.6|9491.6|9491.1|9481.1|154
1748619900000|2025-05-30 15:45:00|9501.4|9491.4|9508.1|9498.1|9508.9|9498.9|9497.4|9487.4|152
1748620200000|2025-05-30 15:50:00|9508.4|9498.4|9516.9|9506.9|9517.4|9507.4|9506.9|9496.9|202
1748620500000|2025-05-30 15:55:00|9517.1|9507.1|9514.4|9504.4|9518.9|9508.9|9512.1|9502.1|100
1748620800000|2025-05-30 16:00:00|9514.6|9504.6|9514.4|9504.4|9517.1|9507.1|9513.1|9503.1|98
1748621100000|2025-05-30 16:05:00|9514.1|9504.1|9525.6|9515.6|9525.6|9515.6|9514.1|9504.1|91
1748621400000|2025-05-30 16:10:00|9525.9|9515.9|9522.1|9512.1|9528.6|9518.6|9521.9|9511.9|66
1748621700000|2025-05-30 16:15:00|9522.4|9512.4|9513|9503|9523.9|9513.9|9512.4|9502.4|58
1748622000000|2025-05-30 16:20:00|9512.9|9502.9|9505.6|9495.6|9513.6|9503.6|9504.6|9494.6|41
1748622300000|2025-05-30 16:25:00|9506.6|9496.6|9509.9|9499.9|9516.6|9506.6|9506.6|9496.6|71
1748622600000|2025-05-30 16:30:00|9510.1|9500.1|9503.1|9493.1|9510.1|9500.1|9500.4|9490.4|77
1748622900000|2025-05-30 16:35:00|9502.9|9492.9|9500.9|9490.9|9504.6|9494.6|9499.4|9489.4|69
1748623200000|2025-05-30 16:40:00|9501.1|9491.1|9499.1|9489.1|9503.6|9493.6|9499.1|9489.1|58
1748623500000|2025-05-30 16:45:00|9498.9|9488.9|9496.4|9486.4|9498.9|9488.9|9495.6|9485.6|73
1748623800000|2025-05-30 16:50:00|9496.6|9486.6|9500.6|9490.6|9501.6|9491.6|9494.1|9484.1|83
1748624100000|2025-05-30 16:55:00|9501.1|9491.1|9501.5|9491.5|9504.4|9494.4|9500.1|9490.1|177
1748624400000|2025-05-30 17:00:00|9501.3|9491.3|9498.8|9488.8|9501.3|9491.3|9498|9488|38
1748624700000|2025-05-30 17:05:00|9499|9489|9509.8|9499.8|9518.3|9500.8|9498.9|9488.9|44
1748625000000|2025-05-30 17:10:00|9517.1|9497.1|9515.4|9505.4|9517.5|9505.4|9511.5|9497.1|74
1748625300000|2025-05-30 17:15:00|9516.6|9506.6|9524|9514|9524|9514|9516.6|9506.6|23
1748625600000|2025-05-30 17:20:00|9524.1|9514.1|9525.9|9515.9|9526|9516|9524.1|9514.1|48
1748625900000|2025-05-30 17:25:00|9525.8|9515.8|9520.9|9510.9|9526.1|9516.1|9518.8|9508.8|62
1748626200000|2025-05-30 17:30:00|9520.8|9510.8|9525.9|9515.9|9526.9|9516.9|9519.9|9509.9|37
1748626500000|2025-05-30 17:35:00|9526|9516|9526.6|9516.6|9526.9|9516.9|9526|9516|11
1748626800000|2025-05-30 17:40:00|9526.4|9516.4|9524.5|9514.5|9526.6|9516.6|9523.4|9513.4|16
1748627100000|2025-05-30 17:45:00|9524.3|9514.3|9521.3|9511.3|9524.9|9514.9|9521.3|9511.3|15
1748627400000|2025-05-30 17:50:00|9521|9511|9519.8|9509.8|9521.5|9511.5|9519.6|9509.6|22
1748627700000|2025-05-30 17:55:00|9520|9510|9512.3|9490.3|9525.9|9510|9507.1|9485.1|38
1748822400000|2025-06-02 00:00:00|9568.9|9548.9|9568.4|9558.4|9573.8|9563.8|9562.6|9547.6|161
1748822700000|2025-06-02 00:05:00|9568.6|9558.6|9576.5|9566.5|9579.1|9567|9567.4|9557.4|99
1748823000000|2025-06-02 00:10:00|9576.8|9566.8|9588.3|9578.3|9603.3|9593.3|9576.8|9566.8|172
1748823300000|2025-06-02 00:15:00|9588.5|9578.5|9587|9577|9593.3|9583.3|9581|9571|177
1748823600000|2025-06-02 00:20:00|9588|9578|9547.5|9537.5|9588|9578|9547.5|9536.8|186
1748823900000|2025-06-02 00:25:00|9547.3|9537.3|9537.5|9527.5|9553.1|9538|9524|9514|93
1748824200000|2025-06-02 00:30:00|9537.6|9527.6|9530|9520|9539.8|9529.8|9527.8|9515.5|113
1748824500000|2025-06-02 00:35:00|9530.3|9520.3|9516.5|9506.5|9534.5|9524.5|9516.5|9502.9|77
1748824800000|2025-06-02 00:40:00|9515.8|9505.8|9522.5|9512.5|9526.1|9514.3|9514.5|9503.1|78
1748825100000|2025-06-02 00:45:00|9522.8|9512.8|9526|9516|9528|9518|9521.5|9511.5|88
1748825400000|2025-06-02 00:50:00|9525.8|9515.8|9528.5|9518.5|9530|9520|9525.3|9515.3|47
1748825700000|2025-06-02 00:55:00|9528.8|9518.8|9529|9519|9529|9519|9526.3|9516.3|54
1748826000000|2025-06-02 01:00:00|9529.3|9519.3|9540.5|9530.5|9541|9531|9528.3|9518.3|151
1748826300000|2025-06-02 01:05:00|9540.3|9530.3|9541.3|9531.3|9546.3|9536.3|9539.5|9529.5|124
1748826600000|2025-06-02 01:10:00|9541.5|9531.5|9550.8|9540.8|9551.5|9541.5|9541.5|9531.5|92
1748826900000|2025-06-02 01:15:00|9550.5|9540.5|9550.8|9540.8|9556.8|9546.8|9550|9536.8|88
1748827200000|2025-06-02 01:20:00|9550.5|9540.5|9555.3|9545.3|9557.5|9547.5|9547.3|9537.3|114
1748827500000|2025-06-02 01:25:00|9554.8|9544.8|9563|9553|9566.8|9556.8|9551.8|9541.8|120
1748827800000|2025-06-02 01:30:00|9563.3|9553.3|9566.3|9556.3|9569.5|9559.5|9551.5|9541.5|193
1748828100000|2025-06-02 01:35:00|9566|9556|9568.8|9558.8|9571.5|9561.5|9553.3|9543.3|228
1748828400000|2025-06-02 01:40:00|9569|9559|9563.5|9553.5|9569.3|9559.3|9560.5|9550.5|140
1748828700000|2025-06-02 01:45:00|9563|9553|9560|9550|9567.8|9557.8|9556|9546|142
1748829000000|2025-06-02 01:50:00|9559.8|9549.8|9557.9|9537.9|9562|9552|9544.8|9533.1|189
1748829300000|2025-06-02 01:55:00|9555|9545|9562|9552|9562.5|9552.5|9550.5|9540.5|150
1748829600000|2025-06-02 02:00:00|9561.8|9551.8|9565.5|9555.5|9569.8|9559.8|9561.8|9551.8|136
1748829900000|2025-06-02 02:05:00|9565.8|9555.8|9557.3|9547.3|9570|9560|9557.3|9545.8|139
1748830200000|2025-06-02 02:10:00|9556.8|9546.8|9555.8|9545.8|9562|9552|9551.5|9541.5|127
1748830500000|2025-06-02 02:15:00|9556|9546|9555|9545|9565.9|9553.3|9554.5|9540.8|70
1748830800000|2025-06-02 02:20:00|9554.8|9544.8|9561.3|9551.3|9562.8|9552.8|9553.3|9543.3|82
1748831100000|2025-06-02 02:25:00|9562|9552|9564.8|9554.8|9569.3|9557|9558.3|9545.5|82
1748831400000|2025-06-02 02:30:00|9565|9555|9570.8|9560.8|9575|9564|9564.8|9553.8|85
1748831700000|2025-06-02 02:35:00|9570|9560|9573|9563|9574|9564|9569.5|9559.5|74
1748832000000|2025-06-02 02:40:00|9572.5|9562.5|9569.5|9559.5|9576.5|9566.5|9569.5|9559.5|81
1748832300000|2025-06-02 02:45:00|9570|9560|9576|9566|9579|9569|9570|9560|107
1748832600000|2025-06-02 02:50:00|9575.8|9565.8|9566.8|9556.8|9579.8|9569.8|9566.8|9556.8|104
1748832900000|2025-06-02 02:55:00|9566.5|9556.5|9568.3|9558.3|9570|9560|9562.8|9552.8|94
1748833200000|2025-06-02 03:00:00|9568|9558|9576.5|9566.5|9577.5|9567.5|9566.5|9556.5|91
1748833500000|2025-06-02 03:05:00|9576.8|9566.8|9570.5|9560.5|9578|9568|9569.3|9559.3|133
1748833800000|2025-06-02 03:10:00|9570.3|9560.3|9572|9562|9574.5|9564.5|9569|9559|88
1748834100000|2025-06-02 03:15:00|9571.5|9561.5|9574.5|9564.5|9579|9569|9570.8|9560.8|83
1748834400000|2025-06-02 03:20:00|9574.8|9564.8|9580.8|9570.8|9582|9572|9574.8|9564.8|56
1748834700000|2025-06-02 03:25:00|9580.3|9570.3|9574|9564|9580.8|9570.8|9573.8|9563.8|50
1748835000000|2025-06-02 03:30:00|9573.8|9563.8|9574|9564|9574.8|9564.8|9566.5|9556.5|178
1748835300000|2025-06-02 03:35:00|9573.5|9563.5|9580.8|9570.8|9580.8|9570.8|9573.5|9563.5|56
1748835600000|2025-06-02 03:40:00|9581.3|9571.3|9580|9570|9581.8|9571.8|9578.5|9568.5|56
1748835900000|2025-06-02 03:45:00|9579.8|9569.8|9582.8|9572.8|9584|9574|9578|9568|90
1748836200000|2025-06-02 03:50:00|9583|9573|9582.3|9572.3|9583|9573|9580.5|9570.5|59
1748836500000|2025-06-02 03:55:00|9582|9572|9578.8|9568.8|9582|9572|9573|9563|92
1748836800000|2025-06-02 04:00:00|9579|9569|9577.8|9567.8|9583|9569|9577|9563|76
1748837100000|2025-06-02 04:05:00|9578|9568|9578.9|9568.9|9582.6|9570.5|9573.5|9562.6|77
1748837400000|2025-06-02 04:10:00|9579.5|9569.5|9577|9567|9580|9570|9576|9566|99
1748837700000|2025-06-02 04:15:00|9577.3|9567.3|9576.5|9566.5|9580|9570|9574.8|9564.8|117
1748838000000|2025-06-02 04:20:00|9576|9566|9577.8|9567.8|9580.5|9570.5|9574.3|9564.3|88
1748838300000|2025-06-02 04:25:00|9578.3|9568.3|9579.5|9569.5|9581|9571|9578.3|9568.3|53
1748838600000|2025-06-02 04:30:00|9579.3|9569.3|9581|9571|9583|9573|9579.3|9569.3|47
1748838900000|2025-06-02 04:35:00|9581.3|9571.3|9581.8|9571.8|9583.8|9573.8|9581.3|9571.3|20
1748839200000|2025-06-02 04:40:00|9582|9572|9583.8|9573.8|9586.5|9576.5|9582|9572|36
1748839500000|2025-06-02 04:45:00|9583.5|9573.5|9584|9574|9585.3|9575.3|9580|9570|43
1748839800000|2025-06-02 04:50:00|9583.5|9573.5|9578.3|9568.3|9583.5|9573.5|9577.5|9567.5|81
1748840100000|2025-06-02 04:55:00|9578.5|9568.5|9578.3|9568.3|9580|9570|9574|9564|47
1748840400000|2025-06-02 05:00:00|9578.5|9568.5|9584|9574|9585.8|9575.8|9576.3|9566.3|106
1748840700000|2025-06-02 05:05:00|9584.3|9574.3|9587.5|9577.5|9588|9578|9581|9571|83
1748841000000|2025-06-02 05:10:00|9587.8|9577.8|9588.3|9578.3|9590|9580|9587.3|9577.3|22
1748841300000|2025-06-02 05:15:00|9588.5|9578.5|9590.3|9580.3|9591.5|9581.5|9588.5|9578.5|76
1748841600000|2025-06-02 05:20:00|9590.5|9580.5|9592.3|9582.3|9593.8|9583.8|9590.3|9580.3|42
1748841900000|2025-06-02 05:25:00|9592.5|9582.5|9592|9582|9598.3|9588.3|9590.3|9580.3|60
1748842200000|2025-06-02 05:30:00|9592.3|9582.3|9578.5|9568.5|9592.3|9582.3|9575.8|9565.8|131
1748842500000|2025-06-02 05:35:00|9579.3|9569.3|9582.8|9572.8|9587|9577|9578.8|9568.8|88
1748842800000|2025-06-02 05:40:00|9583|9573|9594.5|9584.5|9595.3|9585.3|9582.8|9572.8|90
1748843100000|2025-06-02 05:45:00|9595.5|9585.5|9591.3|9581.3|9598|9588|9590.8|9580.8|67
1748843400000|2025-06-02 05:50:00|9591|9581|9587.8|9577.8|9592.8|9582.8|9585.3|9575.3|129
1748843700000|2025-06-02 05:55:00|9587.3|9577.3|9582|9572|9589.3|9579.3|9581.8|9571.8|158
1748844000000|2025-06-02 06:00:00|9582.3|9572.3|9587.8|9577.8|9588.5|9578.5|9582.3|9572.3|121
1748844300000|2025-06-02 06:05:00|9587.5|9577.5|9581.5|9571.5|9587.5|9577.5|9578.8|9568.8|73
1748844600000|2025-06-02 06:10:00|9582|9572|9578.5|9568.5|9582|9572|9576.5|9566.5|137
1748844900000|2025-06-02 06:15:00|9578.3|9568.3|9576.5|9566.5|9579.9|9568.3|9567.8|9556.5|156
1748845200000|2025-06-02 06:20:00|9576.3|9566.3|9579.5|9569.5|9581.8|9571.8|9576.3|9566.3|136
1748845500000|2025-06-02 06:25:00|9579.8|9569.8|9575|9565|9581.5|9571.5|9575|9565|106
1748845800000|2025-06-02 06:30:00|9575.3|9565.3|9561.3|9551.3|9575.8|9565.8|9561.3|9551.3|138
1748846100000|2025-06-02 06:35:00|9562|9552|9566|9556|9566.3|9556.3|9557.3|9547.3|120
1748846400000|2025-06-02 06:40:00|9565.8|9555.8|9565|9555|9566.5|9556.5|9560.5|9550.5|83
1748846700000|2025-06-02 06:45:00|9564.3|9554.3|9553.8|9543.8|9565.5|9555.5|9553.3|9543.3|103
1748847000000|2025-06-02 06:50:00|9554|9544|9563|9553|9566.6|9554|9553.5|9543.5|78
1748847300000|2025-06-02 06:55:00|9562.8|9552.8|9576|9566|9578.3|9566|9559.9|9549.9|158
1748847600000|2025-06-02 07:00:00|9572.8|9562.8|9579.3|9569.3|9582.4|9572.4|9567.6|9557.6|298
1748847900000|2025-06-02 07:05:00|9578.8|9568.8|9598.4|9588.4|9598.9|9588.9|9574.9|9564.9|265
1748848200000|2025-06-02 07:10:00|9598.6|9588.6|9612.4|9602.4|9614.1|9604.1|9592.1|9582.1|182
1748848500000|2025-06-02 07:15:00|9612.6|9602.6|9612.4|9602.4|9614.4|9604.4|9602.9|9592.9|208
1748848800000|2025-06-02 07:20:00|9612.1|9602.1|9603.3|9593.3|9612.9|9602.9|9600.8|9590.8|208
1748849100000|2025-06-02 07:25:00|9603.5|9593.5|9615.4|9605.4|9628.1|9618.1|9603.3|9593.3|345
1748849400000|2025-06-02 07:30:00|9615.6|9605.6|9616.6|9606.6|9621.1|9611.1|9605.5|9595.5|291
1748849700000|2025-06-02 07:35:00|9617.1|9607.1|9617.6|9607.6|9619.1|9609.1|9611.4|9601.4|192
1748850000000|2025-06-02 07:40:00|9617.9|9607.9|9614.9|9604.9|9618.6|9608.6|9609.3|9599.3|189
1748850300000|2025-06-02 07:45:00|9615.1|9605.1|9627.9|9617.9|9627.9|9617.9|9614|9604|238
1748850600000|2025-06-02 07:50:00|9627.6|9617.6|9631.4|9621.4|9634.8|9624.8|9627.3|9617.3|263
1748850900000|2025-06-02 07:55:00|9631.1|9621.1|9625.5|9615.5|9632.3|9622.3|9621.8|9611.1|263
1748851200000|2025-06-02 08:00:00|9630.4|9620.4|9627.4|9617.4|9633.9|9623.9|9611.9|9601.9|328
1748851500000|2025-06-02 08:05:00|9627.1|9617.1|9623.6|9613.6|9629.9|9619.9|9621.4|9611.4|199
1748851800000|2025-06-02 08:10:00|9623.3|9613.3|9611|9601|9623.3|9613.3|9609.9|9599.9|220
1748852100000|2025-06-02 08:15:00|9610.8|9600.8|9602.3|9592.3|9611.1|9601.1|9601.1|9591.1|171
1748852400000|2025-06-02 08:20:00|9608.6|9588.6|9602.3|9592.3|9608.6|9595|9600.4|9588.6|133
1748852700000|2025-06-02 08:25:00|9602.6|9592.6|9601.5|9591.5|9603.8|9593.8|9600.1|9590.1|92
1748853000000|2025-06-02 08:30:00|9601.3|9591.3|9604.6|9594.6|9604.6|9594.6|9601|9591|84
1748853300000|2025-06-02 08:35:00|9604.1|9594.1|9602.9|9592.9|9604.9|9594.9|9602.8|9592.8|96
1748853600000|2025-06-02 08:40:00|9603|9593|9601.4|9591.4|9603.5|9593.5|9599.8|9589.8|67
1748853900000|2025-06-02 08:45:00|9601.8|9591.8|9604.6|9594.6|9605.1|9595.1|9601.6|9591.6|56
1748854200000|2025-06-02 08:50:00|9604.9|9594.9|9599|9589|9604.9|9594.9|9598.8|9588.8|87
1748854500000|2025-06-02 08:55:00|9599.3|9589.3|9594|9584|9601.4|9591.4|9593.1|9583.1|117
1748854800000|2025-06-02 09:00:00|9593.8|9583.8|9599.4|9589.4|9601.3|9591.3|9592|9582|104
1748855100000|2025-06-02 09:05:00|9599.6|9589.6|9604.1|9594.1|9604.6|9594.6|9599.6|9589.6|87
1748855400000|2025-06-02 09:10:00|9603.9|9593.9|9604.9|9594.9|9605.1|9595.1|9602.3|9592.3|62
1748855700000|2025-06-02 09:15:00|9605.1|9595.1|9612.8|9602.8|9613.5|9603.5|9603|9593|84
1748856000000|2025-06-02 09:20:00|9613|9603|9612|9602|9613.4|9603.4|9603.9|9593.9|104
1748856300000|2025-06-02 09:25:00|9611.6|9601.6|9608.6|9598.6|9612.5|9602.5|9607.9|9597.9|136
1748856600000|2025-06-02 09:30:00|9609|9599|9611.4|9601.4|9615.9|9605.9|9608|9594|169
1748856900000|2025-06-02 09:35:00|9611.3|9601.3|9612.5|9602.5|9615.1|9605.1|9602.6|9592.6|199
1748857200000|2025-06-02 09:40:00|9612.6|9602.6|9600.5|9590.5|9612.6|9602.6|9600.3|9590.3|114
1748857500000|2025-06-02 09:45:00|9600.6|9590.6|9602.4|9592.4|9607.1|9597.1|9598.9|9588.9|79
1748857800000|2025-06-02 09:50:00|9602.3|9592.3|9597.1|9587.1|9602.8|9592.8|9597.1|9587.1|103
1748858100000|2025-06-02 09:55:00|9597.3|9587.3|9593.4|9583.4|9599.3|9589.3|9592.9|9582.9|131
1748858400000|2025-06-02 10:00:00|9594.3|9584.3|9597.8|9587.8|9598.1|9588.1|9584.1|9574.1|161
1748858700000|2025-06-02 10:05:00|9598|9588|9599.9|9589.9|9601.3|9591.3|9595.9|9585.9|113
1748859000000|2025-06-02 10:10:00|9599.6|9589.6|9599.5|9589.5|9601.4|9591.4|9596.4|9586.4|144
1748859300000|2025-06-02 10:15:00|9599.8|9589.8|9595|9585|9602.5|9590|9593.8|9582.5|118
1748859600000|2025-06-02 10:20:00|9595.3|9585.3|9598.5|9588.5|9598.6|9588.6|9594.9|9584.9|113
1748859900000|2025-06-02 10:25:00|9598.8|9588.8|9609|9599|9612.8|9600.1|9597.5|9587.5|121
1748860200000|2025-06-02 10:30:00|9608.9|9598.9|9611.5|9601.5|9613.6|9603.6|9608.8|9598.8|89
1748860500000|2025-06-02 10:35:00|9611.3|9601.3|9613.4|9603.4|9613.9|9603.9|9608.8|9598.8|77
1748860800000|2025-06-02 10:40:00|9613.1|9603.1|9618.5|9608.5|9623.6|9613.6|9613|9603|217
1748861100000|2025-06-02 10:45:00|9618.3|9608.3|9623|9613|9628.1|9618.1|9617.9|9607.9|215
1748861400000|2025-06-02 10:50:00|9623.3|9613.3|9619.8|9609.8|9627.8|9617.8|9617|9607|243
1748861700000|2025-06-02 10:55:00|9620|9610|9620.1|9610.1|9623.6|9613.6|9611.8|9601.8|156
1748862000000|2025-06-02 11:00:00|9620.4|9610.4|9611.5|9601.5|9623.6|9610.4|9608.1|9598.1|129
1748862300000|2025-06-02 11:05:00|9611.3|9601.3|9606.4|9596.4|9613.3|9603.3|9604.5|9594.5|74
1748862600000|2025-06-02 11:10:00|9606.5|9596.5|9607.9|9597.9|9610.9|9600.9|9604.5|9594.5|99
1748862900000|2025-06-02 11:15:00|9608.1|9598.1|9611.8|9601.8|9614.3|9604.3|9606.4|9596.4|107
1748863200000|2025-06-02 11:20:00|9612.1|9602.1|9623.3|9613.3|9623.4|9613.4|9612.1|9602.1|113
1748863500000|2025-06-02 11:25:00|9622.5|9612.5|9612.8|9602.8|9623|9613|9611.6|9600.5|103
1748863800000|2025-06-02 11:30:00|9612.9|9602.9|9611.9|9601.9|9616.3|9605.6|9605.3|9590.9|141
1748864100000|2025-06-02 11:35:00|9611.6|9601.6|9614|9604|9618.1|9605.8|9610.1|9596|132
1748864400000|2025-06-02 11:40:00|9613.6|9603.6|9608.6|9598.6|9614.1|9604.1|9608.6|9598.6|140
1748864700000|2025-06-02 11:45:00|9608.4|9598.4|9613.6|9603.6|9615.1|9605.1|9607.6|9597.6|105
1748865000000|2025-06-02 11:50:00|9613.1|9603.1|9615.8|9605.8|9615.8|9605.8|9608.5|9598.5|135
1748865300000|2025-06-02 11:55:00|9616.1|9606.1|9619.3|9609.3|9619.6|9609.6|9615.1|9605.1|173
1748865600000|2025-06-02 12:00:00|9619.5|9609.5|9619.1|9609.1|9628.6|9618.6|9618.9|9608.9|239
1748865900000|2025-06-02 12:05:00|9619.4|9609.4|9629|9619|9630.4|9620.4|9617.9|9607.9|171
1748866200000|2025-06-02 12:10:00|9628.8|9618.8|9616.5|9606.5|9630.5|9620.5|9616.3|9606.3|228
1748866500000|2025-06-02 12:15:00|9617|9607|9622|9612|9624.9|9612.6|9615.6|9604.9|128
1748866800000|2025-06-02 12:20:00|9622.3|9612.3|9624.5|9614.5|9628.6|9618.6|9619.4|9609.4|175
1748867100000|2025-06-02 12:25:00|9624.8|9614.8|9615.6|9605.6|9626.8|9616.8|9613.6|9601|150
1748867400000|2025-06-02 12:30:00|9615.8|9605.8|9621.4|9611.4|9625.3|9615.3|9615.8|9605.8|152
1748867700000|2025-06-02 12:35:00|9621.5|9611.5|9613.8|9603.8|9622.1|9612.1|9609.3|9599.3|141
1748868000000|2025-06-02 12:40:00|9614|9604|9619.5|9609.5|9623.9|9613.9|9614|9604|151
1748868300000|2025-06-02 12:45:00|9619.8|9609.8|9618.5|9608.5|9621.1|9611.1|9615.5|9605.5|139
1748868600000|2025-06-02 12:50:00|9618.8|9608.8|9611.6|9601.6|9621|9611|9610.1|9600.1|156
1748868900000|2025-06-02 12:55:00|9611.4|9601.4|9608.4|9598.4|9613.3|9601.9|9602.9|9591.1|139
1748869200000|2025-06-02 13:00:00|9608.5|9598.5|9615.6|9605.6|9624|9614|9608.5|9598.5|138
1748869500000|2025-06-02 13:05:00|9615.1|9605.1|9616.8|9606.8|9620.9|9610.9|9612.4|9602.4|139
1748869800000|2025-06-02 13:10:00|9617.3|9607.3|9620.3|9610.3|9623.8|9613.8|9616.6|9606.6|157
1748870100000|2025-06-02 13:15:00|9620.4|9610.4|9622.3|9612.3|9623|9613|9615.3|9605.3|116
1748870400000|2025-06-02 13:20:00|9622.5|9612.5|9615.8|9605.8|9622.8|9612.8|9615.6|9605.6|133
1748870700000|2025-06-02 13:25:00|9615.6|9605.6|9594.8|9584.8|9615.6|9605.6|9592|9582|273
1748871000000|2025-06-02 13:30:00|9595.1|9585.1|9591.8|9581.8|9595.6|9585.6|9589|9579|274
1748871300000|2025-06-02 13:35:00|9591.4|9581.4|9592.5|9582.5|9600.6|9590.6|9586|9576|265
1748871600000|2025-06-02 13:40:00|9592.4|9582.4|9602.9|9592.9|9607|9597|9590.4|9580.4|167
1748871900000|2025-06-02 13:45:00|9603.1|9593.1|9594.1|9584.1|9605.4|9593.4|9590|9580|307
1748872200000|2025-06-02 13:50:00|9594|9584|9607.9|9597.9|9607.9|9597.9|9588.4|9578.4|229
1748872500000|2025-06-02 13:55:00|9608.4|9598.4|9610.6|9600.6|9614.6|9601.6|9599.9|9589.9|227
1748872800000|2025-06-02 14:00:00|9610.9|9600.9|9602.8|9592.8|9610.9|9600.9|9596.8|9586.8|315
1748873100000|2025-06-02 14:05:00|9603|9593|9597.1|9587.1|9603.4|9593.4|9596.6|9586.6|261
1748873400000|2025-06-02 14:10:00|9597|9587|9607.8|9597.8|9611.5|9601.5|9593.5|9583.5|250
1748873700000|2025-06-02 14:15:00|9607.9|9597.9|9614.1|9604.1|9616.9|9606.9|9605.3|9595.3|215
1748874000000|2025-06-02 14:20:00|9613.9|9603.9|9615.8|9605.8|9620.3|9610.3|9613.4|9603.4|175
1748874300000|2025-06-02 14:25:00|9616|9606|9626.1|9616.1|9630|9618.9|9616|9606|177
1748874600000|2025-06-02 14:30:00|9626|9616|9632.9|9622.9|9633.9|9623.9|9624.8|9614.8|192
1748874900000|2025-06-02 14:35:00|9633.1|9623.1|9625.9|9615.9|9640.1|9630.1|9625.9|9615.9|323
1748875200000|2025-06-02 14:40:00|9626.1|9616.1|9630.8|9620.8|9631.6|9621.6|9622.3|9612.3|201
1748875500000|2025-06-02 14:45:00|9630.6|9620.6|9625.8|9615.8|9632.4|9622.4|9625.8|9615.8|150
1748875800000|2025-06-02 14:50:00|9626|9616|9626.4|9616.4|9629.3|9619.3|9623.4|9613.4|187
1748876100000|2025-06-02 14:55:00|9626.1|9616.1|9618.4|9608.4|9626.3|9616.3|9616.6|9606.6|130
1748876400000|2025-06-02 15:00:00|9618.3|9608.3|9628.3|9618.3|9630.1|9620.1|9618.1|9608.1|204
1748876700000|2025-06-02 15:05:00|9628.9|9618.9|9628.8|9618.8|9633.8|9623.8|9624.5|9614.5|168
1748877000000|2025-06-02 15:10:00|9628.4|9618.4|9630.3|9620.3|9633|9623|9627.3|9617.3|157
1748877300000|2025-06-02 15:15:00|9630|9620|9633.9|9623.9|9633.9|9623.9|9622.9|9612.9|159
1748877600000|2025-06-02 15:20:00|9634.1|9624.1|9630.6|9620.6|9634.1|9624.1|9628.6|9618.6|122
1748877900000|2025-06-02 15:25:00|9630.8|9620.8|9631.6|9621.6|9632|9622|9619.1|9609.1|218
1748878200000|2025-06-02 15:30:00|9631.5|9621.5|9616.1|9606.1|9631.8|9621.8|9615|9605|245
1748878500000|2025-06-02 15:35:00|9615.9|9605.9|9625.9|9615.9|9627.8|9616.1|9611.6|9601|208
1748878800000|2025-06-02 15:40:00|9626.1|9616.1|9636|9626|9641.9|9629.6|9625.1|9615.1|154
1748879100000|2025-06-02 15:45:00|9636.1|9626.1|9615.5|9605.5|9637.1|9627.1|9612.3|9602.3|223
1748879400000|2025-06-02 15:50:00|9614.5|9604.5|9611.9|9601.9|9617.9|9607.9|9609.4|9599.4|146
1748879700000|2025-06-02 15:55:00|9611.8|9601.8|9612.3|9602.3|9612.3|9602.3|9607.5|9597.5|145
1748880000000|2025-06-02 16:00:00|9612|9602|9601.8|9591.8|9614.4|9604.4|9597.5|9587.5|156
1748880300000|2025-06-02 16:05:00|9601.9|9591.9|9596|9586|9603|9593|9587.6|9577.6|107
1748880600000|2025-06-02 16:10:00|9595.9|9585.9|9585.4|9575.4|9596.9|9586.9|9584.4|9574.4|91
1748880900000|2025-06-02 16:15:00|9584.9|9574.9|9589.1|9579.1|9595.5|9580.6|9583.6|9571.8|81
1748881200000|2025-06-02 16:20:00|9589.5|9579.5|9592.1|9582.1|9595.4|9582.1|9585.9|9575.4|44
1748881500000|2025-06-02 16:25:00|9591.4|9581.4|9595.5|9585.5|9601|9586.8|9591.1|9577.5|53
1748881800000|2025-06-02 16:30:00|9595.8|9585.8|9605.3|9595.3|9606.5|9595.3|9594.5|9584.5|50
1748882100000|2025-06-02 16:35:00|9605.8|9595.8|9603.8|9593.8|9613.5|9599|9603.8|9591|67
1748882400000|2025-06-02 16:40:00|9603.6|9593.6|9602.1|9592.1|9608.3|9593.8|9601.8|9588.3|18
1748882700000|2025-06-02 16:45:00|9601.3|9591.3|9602.3|9592.3|9609.3|9594.6|9601.3|9589.3|108
1748883000000|2025-06-02 16:50:00|9602|9592|9600.1|9590.1|9602|9592|9598.8|9588.8|91
1748883300000|2025-06-02 16:55:00|9599.9|9589.9|9603.1|9593.1|9604.6|9594.6|9599.9|9589.9|200
1748883600000|2025-06-02 17:00:00|9603|9593|9602.1|9592.1|9603|9593|9600.6|9590.6|50
1748883900000|2025-06-02 17:05:00|9602.9|9592.9|9601.6|9591.6|9602.9|9592.9|9601.6|9591.6|15
1748884200000|2025-06-02 17:10:00|9601.9|9591.9|9601.1|9591.1|9602.4|9592.4|9600.9|9590.9|48
1748884500000|2025-06-02 17:15:00|9601.6|9591.6|9607.9|9587.9|9609.3|9592.1|9600.9|9587.1|78
1748884800000|2025-06-02 17:20:00|9602.6|9592.6|9603.1|9593.1|9609|9594.1|9601.9|9586.1|29
1748885100000|2025-06-02 17:25:00|9603.4|9593.4|9602.8|9592.8|9604|9594|9601.1|9591.1|25
1748885400000|2025-06-02 17:30:00|9602.9|9592.9|9606.1|9596.1|9610.8|9596.9|9602.6|9590.8|45
1748885700000|2025-06-02 17:35:00|9605.9|9595.9|9606.1|9596.1|9610.9|9596.9|9605.1|9590.9|61
1748886000000|2025-06-02 17:40:00|9605.4|9595.4|9605.9|9595.9|9612.5|9598.4|9605.1|9592.5|47
1748886300000|2025-06-02 17:45:00|9605.1|9595.1|9608.1|9598.1|9608.6|9598.6|9604.9|9594.9|34
1748886600000|2025-06-02 17:50:00|9607.9|9597.9|9611.4|9601.4|9613.5|9601.6|9606.1|9593.4|28
1748886900000|2025-06-02 17:55:00|9611.6|9601.6|9625|9603|9627.9|9605.9|9611.4|9595.6|42
1748908800000|2025-06-03 00:00:00|9611.9|9591.9|9599.8|9579.8|9611.9|9591.9|9599.8|9579.8|71
1748909100000|2025-06-03 00:05:00|9600|9580|9601.3|9581.3|9602.4|9582.4|9598|9578|114
1748909400000|2025-06-03 00:10:00|9601.5|9581.5|9599.9|9579.9|9602.4|9582.4|9598.3|9578.3|83
1748909700000|2025-06-03 00:15:00|9599.8|9579.8|9602|9582|9603.1|9583.1|9598.4|9578.4|107
1748910000000|2025-06-03 00:20:00|9601.9|9581.9|9599.9|9579.9|9603|9583|9599.6|9579.6|61
1748910300000|2025-06-03 00:25:00|9600.1|9580.1|9598.4|9578.4|9604.5|9584.5|9596.9|9576.9|106
1748910600000|2025-06-03 00:30:00|9598.6|9578.6|9598.6|9578.6|9601.6|9581.6|9598.5|9578.5|103
1748910900000|2025-06-03 00:35:00|9598.4|9578.4|9589.9|9569.9|9598.5|9578.5|9589.4|9569.4|98
1748911200000|2025-06-03 00:40:00|9590.1|9570.1|9590.6|9570.6|9593|9573|9588.1|9568.1|61
1748911500000|2025-06-03 00:45:00|9591|9571|9587.6|9567.6|9595.9|9575.9|9587.6|9567.6|91
1748911800000|2025-06-03 00:50:00|9588.1|9568.1|9585.5|9565.5|9589.1|9569.1|9582.9|9562.9|118
1748912100000|2025-06-03 00:55:00|9585.8|9565.8|9583|9563|9588.4|9568.4|9579.5|9559.5|93
1748912400000|2025-06-03 01:00:00|9582.5|9562.5|9598.1|9578.1|9619|9599|9578.3|9558.3|639
1748912700000|2025-06-03 01:05:00|9596.6|9576.6|9589.9|9569.9|9600.4|9580.4|9588.8|9568.8|441
1748913000000|2025-06-03 01:10:00|9589.8|9569.8|9588.3|9568.3|9598|9578|9587.9|9567.9|381
1748913300000|2025-06-03 01:15:00|9588.1|9568.1|9584.8|9564.8|9589.6|9569.6|9579.6|9559.6|374
1748913600000|2025-06-03 01:20:00|9585|9565|9583.4|9563.4|9587.1|9567.1|9578.9|9558.9|200
1748913900000|2025-06-03 01:25:00|9583.6|9563.6|9579.3|9559.3|9584.4|9564.4|9573.4|9553.4|371
1748914200000|2025-06-03 01:30:00|9579.5|9559.5|9588|9568|9590.3|9570.3|9579.4|9559.4|435
1748914500000|2025-06-03 01:35:00|9587.6|9567.6|9588.9|9568.9|9591.5|9571.5|9582.9|9562.9|277
1748914800000|2025-06-03 01:40:00|9588.6|9568.6|9586.9|9566.9|9590.1|9570.1|9582.4|9562.4|429
1748915100000|2025-06-03 01:45:00|9585.4|9565.4|9581.1|9561.1|9586.4|9566.4|9578.4|9558.4|373
1748915400000|2025-06-03 01:50:00|9580.9|9560.9|9586.6|9566.6|9588.9|9568.9|9580.8|9560.8|336
1748915700000|2025-06-03 01:55:00|9586.4|9566.4|9581.5|9561.5|9586.4|9566.4|9577.1|9557.1|279
1748916000000|2025-06-03 02:00:00|9581.3|9561.3|9584.6|9564.6|9588.4|9568.4|9577.4|9557.4|336
1748916300000|2025-06-03 02:05:00|9584.9|9564.9|9585.3|9565.3|9587.6|9567.6|9580.8|9560.8|310
1748916600000|2025-06-03 02:10:00|9584.6|9564.6|9588.3|9568.3|9588.3|9568.3|9579.3|9559.3|234
1748916900000|2025-06-03 02:15:00|9588.4|9568.4|9591.9|9571.9|9594.1|9574.1|9588.4|9568.4|114
1748917200000|2025-06-03 02:20:00|9591.6|9571.6|9590.1|9570.1|9594.1|9574.1|9588.9|9568.9|82
1748917500000|2025-06-03 02:25:00|9590.6|9570.6|9587.9|9567.9|9590.8|9570.8|9587.4|9567.4|39
1748917800000|2025-06-03 02:30:00|9587.8|9567.8|9578.1|9558.1|9587.8|9567.8|9575.8|9555.8|219
1748918100000|2025-06-03 02:35:00|9578.3|9558.3|9581.4|9561.4|9582.6|9562.6|9575.9|9555.9|222
1748918400000|2025-06-03 02:40:00|9581.1|9561.1|9588.9|9568.9|9589.4|9569.4|9576.4|9556.4|176
1748918700000|2025-06-03 02:45:00|9588.6|9568.6|9586.1|9566.1|9589.6|9569.6|9585.4|9565.4|154
1748919000000|2025-06-03 02:50:00|9585.5|9565.5|9589.6|9569.6|9594.6|9574.6|9581.5|9561.5|231
1748919300000|2025-06-03 02:55:00|9589.4|9569.4|9588.9|9568.9|9592.6|9572.6|9584|9564|222
1748919600000|2025-06-03 03:00:00|9588.6|9568.6|9594.4|9574.4|9594.5|9574.5|9587.4|9567.4|234
1748919900000|2025-06-03 03:05:00|9594.6|9574.6|9586|9566|9594.9|9574.9|9584.4|9564.4|203
1748920200000|2025-06-03 03:10:00|9585.8|9565.8|9586.8|9566.8|9588.5|9568.5|9581.6|9561.6|198
1748920500000|2025-06-03 03:15:00|9586.5|9566.5|9584.6|9564.6|9590.3|9570.3|9583.1|9563.1|205
1748920800000|2025-06-03 03:20:00|9584.4|9564.4|9580.4|9560.4|9584.4|9564.4|9580.1|9560.1|193
1748921100000|2025-06-03 03:25:00|9580.6|9560.6|9575.5|9555.5|9580.6|9560.6|9572.5|9552.5|250
1748921400000|2025-06-03 03:30:00|9576|9556|9575.1|9555.1|9582|9562|9575|9555|104
1748921700000|2025-06-03 03:35:00|9575|9555|9574.1|9554.1|9575.4|9555.4|9572.9|9552.9|57
1748922000000|2025-06-03 03:40:00|9573.9|9553.9|9572.6|9552.6|9574.1|9554.1|9571.4|9551.4|65
1748922300000|2025-06-03 03:45:00|9572.8|9552.8|9571.1|9551.1|9573.1|9553.1|9570.3|9550.3|89
1748922600000|2025-06-03 03:50:00|9572.1|9552.1|9568.3|9548.3|9572.1|9552.1|9565.6|9545.6|85
1748922900000|2025-06-03 03:55:00|9568|9548|9562.6|9542.6|9568.3|9548.3|9561.1|9541.1|94
1748923200000|2025-06-03 04:00:00|9562.8|9542.8|9556.1|9536.1|9564|9544|9555.5|9535.5|69
1748923500000|2025-06-03 04:05:00|9556.4|9536.4|9562.9|9542.9|9563.6|9543.6|9556.4|9536.4|59
1748923800000|2025-06-03 04:10:00|9562.5|9542.5|9557|9537|9562.6|9542.6|9553.1|9533.1|79
1748924100000|2025-06-03 04:15:00|9557.4|9537.4|9557.6|9537.6|9560.4|9540.4|9556.6|9536.6|81
1748924400000|2025-06-03 04:20:00|9558.1|9538.1|9554|9534|9558.4|9538.4|9553.5|9533.5|41
1748924700000|2025-06-03 04:25:00|9553.6|9533.6|9553.1|9533.1|9553.8|9533.8|9549.5|9529.5|57
1748925000000|2025-06-03 04:30:00|9553.6|9533.6|9557.4|9537.4|9557.9|9537.9|9550.9|9530.9|117
1748925300000|2025-06-03 04:35:00|9556.9|9536.9|9552.5|9532.5|9556.9|9536.9|9552.5|9532.5|33
1748925600000|2025-06-03 04:40:00|9552.9|9532.9|9556.6|9536.6|9557.1|9537.1|9551.9|9531.9|66
1748925900000|2025-06-03 04:45:00|9556.5|9536.5|9556.6|9536.6|9556.9|9536.9|9555.5|9535.5|52
1748926200000|2025-06-03 04:50:00|9556.4|9536.4|9557.6|9537.6|9558|9538|9553.8|9533.8|61
1748926500000|2025-06-03 04:55:00|9557.8|9537.8|9555.4|9535.4|9558.9|9538.9|9554.4|9534.4|50
1748926800000|2025-06-03 05:00:00|9555.9|9535.9|9553.9|9533.9|9556.9|9536.9|9552.9|9532.9|77
1748927100000|2025-06-03 05:05:00|9554.1|9534.1|9555.6|9535.6|9556.9|9536.9|9553.9|9533.9|51
1748927400000|2025-06-03 05:10:00|9556|9536|9559.4|9539.4|9560.5|9540.5|9554.1|9534.1|65
1748927700000|2025-06-03 05:15:00|9559.6|9539.6|9558.4|9538.4|9560.8|9540.8|9555.5|9535.5|88
1748928000000|2025-06-03 05:20:00|9558.6|9538.6|9558.1|9538.1|9560|9540|9557.4|9537.4|66
1748928300000|2025-06-03 05:25:00|9559.1|9539.1|9558|9538|9560.4|9540.4|9555.8|9535.8|101
1748928600000|2025-06-03 05:30:00|9557.8|9537.8|9531.5|9511.5|9557.8|9537.8|9527.6|9507.6|476
1748928900000|2025-06-03 05:35:00|9531.1|9511.1|9532|9512|9537.1|9517.1|9528.4|9508.4|295
1748929200000|2025-06-03 05:40:00|9531.6|9511.6|9544.6|9524.6|9546.4|9526.4|9528.9|9508.9|288
1748929500000|2025-06-03 05:45:00|9544.9|9524.9|9543|9523|9548.1|9528.1|9540.9|9520.9|269
1748929800000|2025-06-03 05:50:00|9543.3|9523.3|9542.9|9522.9|9544.1|9524.1|9537.9|9517.9|240
1748930100000|2025-06-03 05:55:00|9542.6|9522.6|9539.5|9519.5|9543.1|9523.1|9537.4|9517.4|227
1748930400000|2025-06-03 06:00:00|9539.9|9519.9|9535.6|9515.6|9540.3|9520.3|9532.9|9512.9|211
1748930700000|2025-06-03 06:05:00|9535.9|9515.9|9534.9|9514.9|9535.9|9515.9|9530.4|9510.4|153
1748931000000|2025-06-03 06:10:00|9535.3|9515.3|9534|9514|9535.3|9515.3|9532|9512|218
1748931300000|2025-06-03 06:15:00|9534.4|9514.4|9543.1|9523.1|9543.9|9523.9|9533.4|9513.4|201
1748931600000|2025-06-03 06:20:00|9542.9|9522.9|9547.9|9527.9|9550.4|9530.4|9540.5|9520.5|240
1748931900000|2025-06-03 06:25:00|9547.6|9527.6|9538.9|9518.9|9547.9|9527.9|9537.6|9517.6|185
1748932200000|2025-06-03 06:30:00|9540.6|9520.6|9538.1|9518.1|9541.8|9521.8|9533.9|9513.9|173
1748932500000|2025-06-03 06:35:00|9538.5|9518.5|9543.9|9523.9|9548.1|9528.1|9537.8|9517.8|179
1748932800000|2025-06-03 06:40:00|9543.6|9523.6|9545.3|9525.3|9545.6|9525.6|9539.1|9519.1|157
1748933100000|2025-06-03 06:45:00|9544.9|9524.9|9548.1|9528.1|9548.6|9528.6|9543.4|9523.4|205
1748933400000|2025-06-03 06:50:00|9547.6|9527.6|9555.9|9535.9|9556.8|9536.8|9546.8|9526.8|249
1748933700000|2025-06-03 06:55:00|9556.1|9536.1|9560.4|9540.4|9560.9|9543.3|9548.6|9535.1|292
1748934000000|2025-06-03 07:00:00|9556.1|9536.1|9560.4|9550.4|9561.4|9550.4|9546.3|9531.6|278
1748934300000|2025-06-03 07:05:00|9560.1|9550.1|9565.1|9555.1|9565.1|9555.1|9548.6|9538.6|195
1748934600000|2025-06-03 07:10:00|9565|9555|9552.4|9542.4|9567.3|9557.3|9549.6|9539.6|135
1748934900000|2025-06-03 07:15:00|9552.1|9542.1|9544.4|9534.4|9561|9547.4|9543.4|9533.4|184
1748935200000|2025-06-03 07:20:00|9544.6|9534.6|9542.4|9532.4|9549.8|9537.9|9538.9|9528.9|232
1748935500000|2025-06-03 07:25:00|9542.5|9532.5|9538.1|9528.1|9548.9|9538.9|9537.6|9527.6|177
1748935800000|2025-06-03 07:30:00|9538.4|9528.4|9552.8|9542.8|9558.5|9544.6|9536.3|9526.3|177
1748936100000|2025-06-03 07:35:00|9552.5|9542.5|9552.6|9542.6|9554.3|9544.3|9549.3|9539.3|132
1748936400000|2025-06-03 07:40:00|9552.3|9542.3|9556.4|9546.4|9560.1|9550.1|9551.8|9541.8|180
1748936700000|2025-06-03 07:45:00|9556.5|9546.5|9553.1|9543.1|9559|9549|9551.4|9541.4|159
1748937000000|2025-06-03 07:50:00|9553.4|9543.4|9556.8|9546.8|9558.9|9548.9|9547.3|9537.3|161
1748937300000|2025-06-03 07:55:00|9557|9547|9557.9|9547.9|9560.8|9550.8|9554.9|9544.9|138
1748937600000|2025-06-03 08:00:00|9558.1|9548.1|9558.6|9548.6|9561.9|9551.9|9542.8|9532.8|226
1748937900000|2025-06-03 08:05:00|9560.3|9550.3|9555.5|9545.5|9565.1|9555.1|9554.6|9544.6|150
1748938200000|2025-06-03 08:10:00|9555.3|9545.3|9551.3|9541.3|9555.3|9545.3|9547.1|9537.1|157
1748938500000|2025-06-03 08:15:00|9551|9541|9549.8|9539.8|9554.4|9544.4|9548.8|9538.8|153
1748938800000|2025-06-03 08:20:00|9549.6|9539.6|9551.4|9541.4|9554.8|9544.8|9549|9539|187
1748939100000|2025-06-03 08:25:00|9551.5|9541.5|9550.5|9540.5|9559.1|9547.8|9550.5|9538.3|174
1748939400000|2025-06-03 08:30:00|9550.8|9540.8|9559|9549|9560.5|9550.5|9550|9540|76
1748939700000|2025-06-03 08:35:00|9558.5|9548.5|9561.3|9551.3|9565.3|9555.3|9558.4|9548.4|136
1748940000000|2025-06-03 08:40:00|9561.8|9551.8|9556.8|9546.8|9562.3|9552.3|9556.5|9546.5|61
1748940300000|2025-06-03 08:45:00|9556.6|9546.6|9557.5|9547.5|9557.5|9547.5|9551.9|9541.9|101
1748940600000|2025-06-03 08:50:00|9557.9|9547.9|9558.6|9548.6|9560.6|9550.6|9555.1|9545.1|107
1748940900000|2025-06-03 08:55:00|9558.9|9548.9|9554.9|9544.9|9559.5|9549.5|9553.8|9543.8|87
1748941200000|2025-06-03 09:00:00|9554.6|9544.6|9555.1|9545.1|9556.8|9546.8|9552.4|9542.4|144
1748941500000|2025-06-03 09:05:00|9555.4|9545.4|9556.8|9546.8|9559|9549|9553.5|9543.5|100
1748941800000|2025-06-03 09:10:00|9556.5|9546.5|9559.5|9549.5|9562.1|9552.1|9555.6|9545.6|85
1748942100000|2025-06-03 09:15:00|9559.8|9549.8|9563.5|9553.5|9564.6|9554.6|9558.1|9548.1|104
1748942400000|2025-06-03 09:20:00|9564.5|9554.5|9571|9561|9572.9|9562.9|9564|9554|129
1748942700000|2025-06-03 09:25:00|9570.6|9560.6|9569.5|9559.5|9572.4|9562.4|9569.5|9559.5|89
1748943000000|2025-06-03 09:30:00|9569.3|9559.3|9575.3|9565.3|9575.8|9565.8|9567|9557|116
1748943300000|2025-06-03 09:35:00|9575.5|9565.5|9574.5|9564.5|9576.4|9566.4|9572.3|9562.3|117
1748943600000|2025-06-03 09:40:00|9574.3|9564.3|9573.3|9563.3|9577.4|9567.4|9572.5|9562.5|128
1748943900000|2025-06-03 09:45:00|9579.4|9559.4|9578.4|9568.4|9580.4|9569.1|9575.1|9559.4|97
1748944200000|2025-06-03 09:50:00|9578.3|9568.3|9574.5|9564.5|9579|9569|9572.4|9562.4|99
1748944500000|2025-06-03 09:55:00|9574.3|9564.3|9575.1|9565.1|9575.9|9565.9|9571.4|9561.4|71
1748944800000|2025-06-03 10:00:00|9575.4|9565.4|9573.9|9563.9|9579|9569|9573.9|9563.9|100
1748945100000|2025-06-03 10:05:00|9574.1|9564.1|9572.9|9562.9|9575.4|9565.4|9569.8|9559.8|97
1748945400000|2025-06-03 10:10:00|9573.1|9563.1|9570.3|9560.3|9573.8|9563.8|9567.1|9557.1|121
1748945700000|2025-06-03 10:15:00|9569.9|9559.9|9569.3|9559.3|9572|9562|9564.6|9554.6|102
1748946000000|2025-06-03 10:20:00|9568.9|9558.9|9568.9|9558.9|9571.6|9561.6|9567|9557|81
1748946300000|2025-06-03 10:25:00|9568.5|9558.5|9572.5|9562.5|9573.3|9563|9567|9553.3|124
1748946600000|2025-06-03 10:30:00|9572.4|9562.4|9574.8|9564.8|9576.5|9566.4|9569.9|9556.5|119
1748946900000|2025-06-03 10:35:00|9574.5|9564.5|9571.9|9561.9|9576|9566|9568.1|9558.1|134
1748947200000|2025-06-03 10:40:00|9571.6|9561.6|9571.5|9561.5|9574.4|9564.4|9570.3|9560.3|147
1748947500000|2025-06-03 10:45:00|9571.4|9561.4|9564.9|9554.9|9572.4|9562.4|9564.8|9554.8|105
1748947800000|2025-06-03 10:50:00|9564.6|9554.6|9565.6|9555.6|9565.8|9555.8|9562.8|9552.8|106
1748948100000|2025-06-03 10:55:00|9565.9|9555.9|9565.9|9555.9|9568.9|9558.9|9564.9|9554.9|161
1748948400000|2025-06-03 11:00:00|9566.1|9556.1|9569.4|9559.4|9570.3|9560.3|9564.4|9554.4|111
1748948700000|2025-06-03 11:05:00|9569.3|9559.3|9571.6|9561.6|9571.6|9561.6|9566.8|9556.8|113
1748949000000|2025-06-03 11:10:00|9571.4|9561.4|9571.1|9561.1|9572.5|9562.5|9566.6|9556.6|126
1748949300000|2025-06-03 11:15:00|9570.6|9560.6|9568|9558|9572.3|9562.3|9567.1|9557.1|115
1748949600000|2025-06-03 11:20:00|9567.8|9557.8|9571.4|9561.4|9572|9562|9566.8|9556.8|123
1748949900000|2025-06-03 11:25:00|9571.8|9561.8|9574.5|9564.5|9575.8|9565.8|9570.9|9560.9|98
1748950200000|2025-06-03 11:30:00|9574.8|9564.8|9590.9|9580.9|9593.4|9582.3|9574.6|9564.6|152
1748950500000|2025-06-03 11:35:00|9590.5|9580.5|9592.6|9582.6|9597.4|9585.4|9587.9|9577.4|151
1748950800000|2025-06-03 11:40:00|9593|9583|9591.1|9581.1|9594|9584|9589.6|9579.6|100
1748951100000|2025-06-03 11:45:00|9591.4|9581.4|9590.8|9580.8|9595.5|9583.8|9589.9|9575.5|86
1748951400000|2025-06-03 11:50:00|9590.9|9580.9|9588|9578|9591.9|9581.9|9587.4|9577.4|130
1748951700000|2025-06-03 11:55:00|9587.8|9577.8|9592|9582|9592.3|9582.3|9586.1|9570.5|152
1748952000000|2025-06-03 12:00:00|9592.3|9582.3|9589.8|9579.8|9592.4|9582.4|9589|9579|154
1748952300000|2025-06-03 12:05:00|9589.5|9579.5|9586.1|9576.1|9589.6|9579.6|9583.5|9573.5|182
1748952600000|2025-06-03 12:10:00|9586.6|9576.6|9588.5|9578.5|9593.1|9583.1|9586.6|9576.6|214
1748952900000|2025-06-03 12:15:00|9588.6|9578.6|9588.4|9578.4|9593.5|9583.5|9587.8|9577.8|161
1748953200000|2025-06-03 12:20:00|9588.1|9578.1|9587.9|9577.9|9590|9580|9587.4|9577.4|125
1748953500000|2025-06-03 12:25:00|9588.1|9578.1|9582.9|9572.9|9591.5|9581.5|9582.4|9572.4|168
1748953800000|2025-06-03 12:30:00|9583.1|9573.1|9589.6|9579.6|9590.8|9580.8|9581.3|9571.3|182
1748954100000|2025-06-03 12:35:00|9589.4|9579.4|9591.9|9581.9|9592.3|9582.3|9587.1|9577.1|189
1748954400000|2025-06-03 12:40:00|9592.3|9582.3|9593|9583|9599.4|9589.4|9592|9582|207
1748954700000|2025-06-03 12:45:00|9592.4|9582.4|9593.8|9583.8|9597.5|9587.5|9589.4|9579.4|139
1748955000000|2025-06-03 12:50:00|9593.5|9583.5|9590.6|9580.6|9594.5|9584.5|9589.9|9579.9|156
1748955300000|2025-06-03 12:55:00|9590.3|9580.3|9590.6|9580.6|9591.5|9581.5|9585.9|9575.9|163
1748955600000|2025-06-03 13:00:00|9591.1|9581.1|9612.4|9602.4|9613.9|9603.9|9590.5|9580.5|490
1748955900000|2025-06-03 13:05:00|9612.5|9602.5|9617.3|9607.3|9620.4|9610.4|9612.5|9602.5|383
1748956200000|2025-06-03 13:10:00|9617|9607|9617|9607|9621.6|9611.6|9615.4|9605.4|306
1748956500000|2025-06-03 13:15:00|9617.5|9607.5|9622.1|9612.1|9624.6|9614.6|9613.9|9603.9|273
1748956800000|2025-06-03 13:20:00|9622.4|9612.4|9634.4|9624.4|9634.6|9624.6|9618.9|9608.9|284
1748957100000|2025-06-03 13:25:00|9634.1|9624.1|9631.4|9621.4|9639.4|9629.4|9629.9|9619.9|341
1748957400000|2025-06-03 13:30:00|9631.6|9621.6|9632.4|9622.4|9632.9|9622.9|9622.6|9612.6|385
1748957700000|2025-06-03 13:35:00|9632.9|9622.9|9643.9|9633.9|9646.4|9636.4|9627.9|9617.9|382
1748958000000|2025-06-03 13:40:00|9644.1|9634.1|9647.4|9637.4|9647.6|9637.6|9638.4|9628.4|281
1748958300000|2025-06-03 13:45:00|9647.6|9637.6|9641.6|9631.6|9648.9|9638.9|9640.9|9630.9|308
1748958600000|2025-06-03 13:50:00|9642.1|9632.1|9639.6|9629.6|9643.1|9633.1|9632.6|9622.6|331
1748958900000|2025-06-03 13:55:00|9639.9|9629.9|9640.4|9630.4|9642.6|9632.6|9636.9|9626.9|234
1748959200000|2025-06-03 14:00:00|9641.6|9631.6|9635.4|9625.4|9641.6|9631.6|9631.4|9621.4|349
1748959500000|2025-06-03 14:05:00|9635.1|9625.1|9638.9|9628.9|9640.9|9630.9|9631.6|9621.6|299
1748959800000|2025-06-03 14:10:00|9638.6|9628.6|9638.6|9628.6|9643.4|9633.4|9637.9|9627.9|258
1748960100000|2025-06-03 14:15:00|9638.4|9628.4|9639.1|9629.1|9640.4|9630.4|9628.1|9618.1|312
1748960400000|2025-06-03 14:20:00|9639.4|9629.4|9640.6|9630.6|9647.4|9637.4|9639.1|9629.1|263
1748960700000|2025-06-03 14:25:00|9640.1|9630.1|9643.6|9633.6|9646.9|9636.9|9639.6|9629.6|206
1748961000000|2025-06-03 14:30:00|9643.4|9633.4|9628.9|9618.9|9643.4|9633.4|9626.6|9616.6|279
1748961300000|2025-06-03 14:35:00|9629.1|9619.1|9634.4|9624.4|9638.1|9628.1|9628.4|9618.4|225
1748961600000|2025-06-03 14:40:00|9634.6|9624.6|9640.6|9630.6|9642.1|9632.1|9634.6|9624.6|199
1748961900000|2025-06-03 14:45:00|9640.9|9630.9|9630.6|9620.6|9641.9|9631.9|9629.4|9619.4|230
1748962200000|2025-06-03 14:50:00|9630.4|9620.4|9633.9|9623.9|9635.6|9625.6|9626.9|9616.9|214
1748962500000|2025-06-03 14:55:00|9634.1|9624.1|9636.1|9626.1|9643.8|9630.1|9634.1|9623.8|192
1748962800000|2025-06-03 15:00:00|9636.4|9626.4|9634.4|9624.4|9639.6|9629.6|9633.9|9623.9|138
1748963100000|2025-06-03 15:05:00|9634.6|9624.6|9632.1|9622.1|9635.1|9625.1|9627.6|9617.6|187
1748963400000|2025-06-03 15:10:00|9631.4|9621.4|9627.4|9617.4|9632.6|9622.6|9625.1|9615.1|150
1748963700000|2025-06-03 15:15:00|9627.6|9617.6|9622.4|9612.4|9628.9|9618.9|9621.6|9611.6|198
1748964000000|2025-06-03 15:20:00|9621.4|9611.4|9623.9|9613.9|9625.4|9615.4|9620.6|9610.6|155
1748964300000|2025-06-03 15:25:00|9623.6|9613.6|9626.9|9616.9|9628.6|9618.6|9623.6|9613.6|222
1748964600000|2025-06-03 15:30:00|9626.6|9616.6|9632.9|9622.9|9633.4|9623.4|9626.1|9616.1|196
1748964900000|2025-06-03 15:35:00|9633.1|9623.1|9638.9|9628.9|9640.6|9630.6|9632.9|9622.9|130
1748965200000|2025-06-03 15:40:00|9639.1|9629.1|9631.4|9621.4|9640.4|9630.4|9628.9|9618.9|200
1748965500000|2025-06-03 15:45:00|9631.6|9621.6|9637.9|9627.9|9644.6|9634.6|9631.6|9621.6|193
1748965800000|2025-06-03 15:50:00|9638.1|9628.1|9630.4|9620.4|9638.1|9628.1|9630.4|9620.4|197
1748966100000|2025-06-03 15:55:00|9630.6|9620.6|9634.4|9624.4|9634.6|9624.6|9629.6|9619.6|110
1748966400000|2025-06-03 16:00:00|9634.6|9624.6|9633.1|9623.1|9636|9626|9631.9|9621.9|21
1748966700000|2025-06-03 16:05:00|9633.4|9623.4|9633.4|9623.4|9633.9|9623.9|9630.4|9620.4|56
1748967000000|2025-06-03 16:10:00|9633.1|9623.1|9631.9|9621.9|9633.9|9623.9|9629.9|9619.9|66
1748967300000|2025-06-03 16:15:00|9632.1|9622.1|9633.6|9623.6|9634.9|9624.9|9632.1|9622.1|95
1748967600000|2025-06-03 16:20:00|9633.9|9623.9|9627.6|9617.6|9634.5|9624.5|9627.4|9617.4|86
1748967900000|2025-06-03 16:25:00|9628.1|9618.1|9629.1|9619.1|9629.9|9619.9|9627.4|9617.4|70
1748968200000|2025-06-03 16:30:00|9629.4|9619.4|9626.1|9616.1|9632.1|9622.1|9625.1|9615.1|66
1748968500000|2025-06-03 16:35:00|9626.4|9616.4|9625.6|9615.6|9628.1|9618.1|9624.6|9614.6|41
1748968800000|2025-06-03 16:40:00|9625.4|9615.4|9625.1|9615.1|9625.9|9615.9|9623.9|9613.9|39
1748969100000|2025-06-03 16:45:00|9624.9|9614.9|9622.9|9612.9|9624.9|9614.9|9621.4|9611.4|55
1748969400000|2025-06-03 16:50:00|9622.4|9612.4|9624.9|9614.9|9624.9|9614.9|9622.4|9612.4|29
1748969700000|2025-06-03 16:55:00|9624.6|9614.6|9625.3|9615.3|9625.4|9615.4|9622.1|9612.1|98
1748970000000|2025-06-03 17:00:00|9625.4|9615.4|9629.4|9619.4|9629.4|9619.4|9624.8|9614.8|39
1748970300000|2025-06-03 17:05:00|9629.1|9619.1|9628|9618|9629.5|9619.5|9627.8|9617.8|33
1748970600000|2025-06-03 17:10:00|9627.8|9617.8|9629.5|9619.5|9629.9|9619.9|9627.6|9617.6|37
1748970900000|2025-06-03 17:15:00|9630.4|9620.4|9631.4|9621.4|9632.3|9622.3|9628.9|9618.9|31
1748971200000|2025-06-03 17:20:00|9631.6|9621.6|9636|9626|9637.3|9627.3|9631.4|9621.4|58
1748971500000|2025-06-03 17:25:00|9635.8|9625.8|9638.1|9628.1|9638.1|9628.1|9635.4|9625.4|76
1748971800000|2025-06-03 17:30:00|9637.9|9627.9|9638.5|9628.5|9639.6|9629.6|9637.4|9627.4|82
1748972100000|2025-06-03 17:35:00|9638.6|9628.6|9641.9|9631.9|9644|9634|9638.3|9628.3|33
1748972400000|2025-06-03 17:40:00|9642.1|9632.1|9639|9629|9644.4|9634.4|9639|9629|78
1748972700000|2025-06-03 17:45:00|9638.8|9628.8|9640.8|9630.8|9641.1|9631.1|9638|9628|34
1748973000000|2025-06-03 17:50:00|9640.6|9630.6|9648.4|9638.4|9654.5|9638.6|9640.6|9630.6|97
1748973300000|2025-06-03 17:55:00|9647.5|9637.5|9652.4|9630.4|9653.4|9637.5|9647.5|9628.9|7
1748995200000|2025-06-04 00:00:00|9638.8|9618.8|9628.1|9618.1|9638.8|9621.8|9627.3|9611.4|100
1748995500000|2025-06-04 00:05:00|9628|9618|9631.4|9621.4|9637.1|9627.1|9627.8|9617.8|123
1748995800000|2025-06-04 00:10:00|9631.1|9621.1|9628.5|9618.5|9631.5|9621.5|9628|9618|114
1748996100000|2025-06-04 00:15:00|9628.8|9618.8|9632|9622|9632.5|9622.5|9628.8|9618.8|57
1748996400000|2025-06-04 00:20:00|9631.5|9621.5|9634.5|9624.5|9636|9626|9631.3|9621.3|49
1748996700000|2025-06-04 00:25:00|9640.9|9620.9|9633.5|9623.5|9640.9|9624.9|9633.3|9620.9|47
1748997000000|2025-06-04 00:30:00|9632.8|9622.8|9631|9621|9633.3|9623.3|9629.3|9619.3|74
1748997300000|2025-06-04 00:35:00|9631.3|9621.3|9633.3|9623.3|9633.5|9623.5|9630.8|9620.8|35
1748997600000|2025-06-04 00:40:00|9633|9623|9633.3|9623.3|9634.5|9624.5|9632.3|9622.3|53
1748997900000|2025-06-04 00:45:00|9633.5|9623.5|9629|9619|9634|9624|9628.8|9618.8|45
1748998200000|2025-06-04 00:50:00|9628.8|9618.8|9631|9621|9632|9622|9628.3|9618.3|46
1748998500000|2025-06-04 00:55:00|9631.3|9621.3|9627|9607|9633|9621.5|9620.8|9605.3|91
1748998800000|2025-06-04 01:00:00|9627.5|9607.5|9621.3|9611.3|9632|9613|9616.4|9600.8|336
1748999100000|2025-06-04 01:05:00|9621.5|9611.5|9625|9615|9626|9616|9618.8|9608.8|216
1748999400000|2025-06-04 01:10:00|9625.3|9615.3|9626.3|9616.3|9628|9618|9621.5|9611.5|229
1748999700000|2025-06-04 01:15:00|9626|9616|9627.5|9617.5|9629|9619|9623|9613|234
1749000000000|2025-06-04 01:20:00|9627.8|9617.8|9634|9624|9635|9625|9626.3|9616.3|184
1749000300000|2025-06-04 01:25:00|9634.3|9624.3|9635|9625|9641.5|9627.3|9631.8|9621.5|196
1749000600000|2025-06-04 01:30:00|9634.8|9624.8|9640.5|9630.5|9641.8|9631.8|9633|9623|298
1749000900000|2025-06-04 01:35:00|9640.8|9630.8|9641|9631|9645.3|9635.3|9638.5|9628.5|296
1749001200000|2025-06-04 01:40:00|9641.3|9631.3|9637.5|9627.5|9642.5|9632.5|9637|9627|267
1749001500000|2025-06-04 01:45:00|9637.8|9627.8|9634.5|9624.5|9640.5|9630.5|9632.5|9622.5|292
1749001800000|2025-06-04 01:50:00|9635.3|9625.3|9632.3|9622.3|9638.5|9628.5|9629.5|9619.5|278
1749002100000|2025-06-04 01:55:00|9632|9622|9639|9629|9640.3|9630.3|9631.5|9621.5|225
1749002400000|2025-06-04 02:00:00|9639.3|9629.3|9641.8|9631.8|9644|9634|9636.3|9626.3|289
1749002700000|2025-06-04 02:05:00|9642.3|9632.3|9645.8|9635.8|9646.3|9636.3|9641.5|9631.5|249
1749003000000|2025-06-04 02:10:00|9645.5|9635.5|9644.5|9634.5|9648.8|9638.8|9642.8|9632.8|225
1749003300000|2025-06-04 02:15:00|9644.3|9634.3|9646.5|9636.5|9646.5|9636.5|9641.5|9631.5|105
1749003600000|2025-06-04 02:20:00|9646.3|9636.3|9649|9639|9649|9639|9644.5|9634.5|63
1749003900000|2025-06-04 02:25:00|9649.3|9639.3|9647|9637|9650.5|9640.5|9646.3|9636.3|103
1749004200000|2025-06-04 02:30:00|9646.8|9636.8|9640.5|9630.5|9646.8|9636.8|9639|9629|345
1749004500000|2025-06-04 02:35:00|9640.8|9630.8|9642|9632|9644|9634|9640.3|9630.3|185
1749004800000|2025-06-04 02:40:00|9641.8|9631.8|9644.8|9634.8|9645.5|9635.5|9638|9628|220
1749005100000|2025-06-04 02:45:00|9645|9635|9642|9632|9646.5|9636.5|9641|9631|221
1749005400000|2025-06-04 02:50:00|9642.3|9632.3|9651|9641|9651|9641|9642.3|9632.3|132
1749005700000|2025-06-04 02:55:00|9650.5|9640.5|9648.5|9638.5|9651.3|9641.3|9647.8|9637.8|190
1749006000000|2025-06-04 03:00:00|9648.3|9638.3|9644.5|9634.5|9649.5|9639.5|9643.3|9633.3|198
1749006300000|2025-06-04 03:05:00|9644.3|9634.3|9652.8|9642.8|9653.5|9643.5|9644.3|9634.3|187
1749006600000|2025-06-04 03:10:00|9652|9642|9646.5|9636.5|9654.3|9642.5|9646.5|9634.3|156
1749006900000|2025-06-04 03:15:00|9646.8|9636.8|9650.3|9640.3|9652.4|9640.3|9645.5|9632.4|180
1749007200000|2025-06-04 03:20:00|9650.8|9640.8|9653.8|9643.8|9654|9644|9648|9638|210
1749007500000|2025-06-04 03:25:00|9653.5|9643.5|9660.5|9640.5|9662.8|9652.8|9653.3|9637.3|202
1749007800000|2025-06-04 03:30:00|9660|9640|9654|9644|9660|9645.5|9652.8|9637.5|84
1749008100000|2025-06-04 03:35:00|9654.3|9644.3|9647|9637|9655.8|9645.8|9647|9637|102
1749008400000|2025-06-04 03:40:00|9647.3|9637.3|9651.3|9641.3|9653.5|9643.5|9647|9637|93
1749008700000|2025-06-04 03:45:00|9651.5|9641.5|9649|9639|9652.3|9642.3|9647.5|9637.5|59
1749009000000|2025-06-04 03:50:00|9649.3|9639.3|9653.8|9643.8|9655|9645|9649.3|9639.3|116
1749009300000|2025-06-04 03:55:00|9653.3|9643.3|9654|9644|9655|9645|9652.3|9642.3|78
1749009600000|2025-06-04 04:00:00|9653.8|9643.8|9653.3|9643.3|9654.5|9644.5|9651.3|9641.3|85
1749009900000|2025-06-04 04:05:00|9653|9643|9656.3|9646.3|9657.5|9647.5|9653|9643|78
1749010200000|2025-06-04 04:10:00|9656.5|9646.5|9660.3|9650.3|9661.5|9651.5|9656|9646|95
1749010500000|2025-06-04 04:15:00|9660.5|9650.5|9657.5|9647.5|9660.8|9650.8|9656.5|9646.5|49
1749010800000|2025-06-04 04:20:00|9657.8|9647.8|9658.5|9648.5|9658.5|9648.5|9655.8|9645.8|58
1749011100000|2025-06-04 04:25:00|9658.3|9648.3|9658.8|9648.8|9659.8|9649.8|9658.3|9648.3|33
1749011400000|2025-06-04 04:30:00|9659|9649|9656|9646|9659.5|9649.5|9655.3|9645.3|39
1749011700000|2025-06-04 04:35:00|9655.5|9645.5|9654.3|9644.3|9655.5|9645.5|9652.3|9642.3|53
1749012000000|2025-06-04 04:40:00|9654.5|9644.5|9652|9642|9654.5|9644.5|9650.5|9640.5|49
1749012300000|2025-06-04 04:45:00|9651.8|9641.8|9653.8|9643.8|9654.3|9644.3|9651.8|9641.8|32
1749012600000|2025-06-04 04:50:00|9654|9644|9650.5|9640.5|9654|9644|9649.8|9639.8|50
1749012900000|2025-06-04 04:55:00|9649.5|9639.5|9648.5|9638.5|9650.3|9640.3|9646.3|9636.3|44
1749013200000|2025-06-04 05:00:00|9648.8|9638.8|9644.5|9634.5|9648.8|9638.8|9644.5|9634.5|62
1749013500000|2025-06-04 05:05:00|9644.8|9634.8|9643.5|9633.5|9645.5|9635.5|9643.3|9633.3|38
1749013800000|2025-06-04 05:10:00|9643.8|9633.8|9644.3|9634.3|9646|9636|9643.8|9633.8|69
1749014100000|2025-06-04 05:15:00|9644.5|9634.5|9640.5|9630.5|9645.8|9635.8|9639.8|9629.8|46
1749014400000|2025-06-04 05:20:00|9641|9631|9641.8|9631.8|9642.8|9632.8|9640.8|9630.8|29
1749014700000|2025-06-04 05:25:00|9642.3|9632.3|9647|9627|9647|9632.8|9639.3|9626|41
1749015000000|2025-06-04 05:30:00|9646.5|9626.5|9638|9628|9646.5|9628.5|9634.3|9621.8|272
1749015300000|2025-06-04 05:35:00|9638.3|9628.3|9641.8|9631.8|9644.3|9634.3|9636.5|9626.5|228
1749015600000|2025-06-04 05:40:00|9641.5|9631.5|9640.3|9630.3|9643.8|9633.8|9639.5|9629.5|167
1749015900000|2025-06-04 05:45:00|9640|9630|9635.5|9625.5|9642.5|9632.5|9634.3|9624.3|193
1749016200000|2025-06-04 05:50:00|9635.8|9625.8|9630|9620|9636.3|9626.3|9629.8|9619.8|192
1749016500000|2025-06-04 05:55:00|9629.8|9619.8|9635.5|9625.5|9637|9627|9629.3|9619.3|193
1749016800000|2025-06-04 06:00:00|9635.3|9625.3|9632|9622|9638.3|9628.3|9629.8|9619.8|210
1749017100000|2025-06-04 06:05:00|9632.3|9622.3|9633.5|9623.5|9635.8|9625.8|9628.8|9618.8|213
1749017400000|2025-06-04 06:10:00|9633.8|9623.8|9637.5|9627.5|9641.6|9627.5|9632|9621.6|183
1749017700000|2025-06-04 06:15:00|9637.3|9627.3|9631.8|9621.8|9642.3|9632.3|9631|9621|246
1749018000000|2025-06-04 06:20:00|9632|9622|9622.5|9612.5|9632|9622|9622|9612|226
1749018300000|2025-06-04 06:25:00|9622.3|9612.3|9625.8|9615.8|9629|9619|9621.8|9611.8|243
1749018600000|2025-06-04 06:30:00|9626|9616|9631|9621|9632.5|9622.5|9625.5|9615.5|337
1749018900000|2025-06-04 06:35:00|9631.3|9621.3|9628|9618|9634.3|9624.3|9627.8|9617.8|225
1749019200000|2025-06-04 06:40:00|9628.3|9618.3|9631.8|9621.8|9631.8|9621.8|9624.3|9614.3|153
1749019500000|2025-06-04 06:45:00|9631.5|9621.5|9631.3|9621.3|9636.3|9626.3|9628.8|9618.8|140
1749019800000|2025-06-04 06:50:00|9631.5|9621.5|9632|9622|9636.3|9626.3|9630.3|9620.3|178
1749020100000|2025-06-04 06:55:00|9631.8|9621.8|9640.9|9620.9|9640.9|9623.9|9629.6|9617.9|231
1749020400000|2025-06-04 07:00:00|9643.4|9623.4|9643.1|9633.1|9649.1|9634.1|9631.1|9621.1|234
1749020700000|2025-06-04 07:05:00|9643.4|9633.4|9653.9|9643.9|9656.3|9646.3|9643.1|9633.1|240
1749021000000|2025-06-04 07:10:00|9654.1|9644.1|9659.9|9649.9|9663.4|9653.4|9650.4|9640.4|154
1749021300000|2025-06-04 07:15:00|9659.6|9649.6|9665.6|9655.6|9667.6|9657.6|9659.4|9649.4|160
1749021600000|2025-06-04 07:20:00|9665.4|9655.4|9663.1|9653.1|9666.6|9656.6|9660.4|9650.4|181
1749021900000|2025-06-04 07:25:00|9662.9|9652.9|9676.6|9666.6|9678.8|9668.8|9661.9|9651.9|186
1749022200000|2025-06-04 07:30:00|9676.9|9666.9|9674.4|9664.4|9679.1|9669.1|9668.1|9658.1|181
1749022500000|2025-06-04 07:35:00|9675.1|9665.1|9673.1|9663.1|9678.1|9668.1|9670.1|9660.1|199
1749022800000|2025-06-04 07:40:00|9672.9|9662.9|9669.1|9659.1|9672.9|9662.9|9666.1|9656.1|120
1749023100000|2025-06-04 07:45:00|9669.4|9659.4|9672.4|9662.4|9674.1|9664.1|9668.9|9658.9|93
1749023400000|2025-06-04 07:50:00|9672.6|9662.6|9669.1|9659.1|9673.1|9663.1|9668.1|9658.1|88
1749023700000|2025-06-04 07:55:00|9668.9|9658.9|9671.4|9661.4|9672.6|9662.6|9665.9|9655.9|187
1749024000000|2025-06-04 08:00:00|9671.1|9661.1|9668.9|9658.9|9677.9|9667.9|9661.5|9651.5|190
1749024300000|2025-06-04 08:05:00|9670.1|9660.1|9673.1|9663.1|9673.8|9663.8|9667.4|9657.4|142
1749024600000|2025-06-04 08:10:00|9672.9|9662.9|9664.4|9654.4|9672.9|9662.9|9664.4|9654.4|129
1749024900000|2025-06-04 08:15:00|9664.6|9654.6|9665.9|9655.9|9668.9|9658.9|9662.1|9652.1|129
1749025200000|2025-06-04 08:20:00|9665.6|9655.6|9660.9|9650.9|9666.4|9656.4|9660.4|9650.4|165
1749025500000|2025-06-04 08:25:00|9660.6|9650.6|9660.9|9650.9|9662.6|9652.6|9659.4|9649.4|89
1749025800000|2025-06-04 08:30:00|9661.1|9651.1|9664.9|9654.9|9666.6|9656.6|9659.4|9649.4|121
1749026100000|2025-06-04 08:35:00|9664.6|9654.6|9669.1|9659.1|9670.1|9660.1|9664.4|9654.4|94
1749026400000|2025-06-04 08:40:00|9668.9|9658.9|9671.6|9661.6|9671.6|9661.6|9668.4|9658.4|104
1749026700000|2025-06-04 08:45:00|9671.9|9661.9|9666.6|9656.6|9671.9|9661.9|9666.1|9656.1|99
1749027000000|2025-06-04 08:50:00|9667.1|9657.1|9666.4|9656.4|9668.6|9658.6|9665.4|9655.4|76
1749027300000|2025-06-04 08:55:00|9665.4|9655.4|9664.6|9654.6|9666.4|9656.4|9660.6|9650.6|140
1749027600000|2025-06-04 09:00:00|9664.9|9654.9|9663.4|9653.4|9666.6|9656.6|9661.4|9651.4|109
1749027900000|2025-06-04 09:05:00|9663.1|9653.1|9663.4|9653.4|9663.4|9653.4|9659.4|9649.4|102
1749028200000|2025-06-04 09:10:00|9663.6|9653.6|9655.9|9645.9|9663.9|9653.9|9654.6|9644.6|118
1749028500000|2025-06-04 09:15:00|9655.6|9645.6|9654.6|9644.6|9660.9|9650.9|9653.4|9643.4|111
1749028800000|2025-06-04 09:20:00|9654.4|9644.4|9652.1|9642.1|9654.4|9644.4|9649.1|9639.1|90
1749029100000|2025-06-04 09:25:00|9652.4|9642.4|9651.9|9641.9|9653.6|9643.6|9651.6|9641.6|52
1749029400000|2025-06-04 09:30:00|9651.6|9641.6|9652.1|9642.1|9653.4|9643.4|9649.6|9639.6|64
1749029700000|2025-06-04 09:35:00|9651.9|9641.9|9654.9|9644.9|9657.6|9647.6|9651.6|9641.6|59
1749030000000|2025-06-04 09:40:00|9654.6|9644.6|9650.1|9640.1|9654.9|9644.9|9649.9|9639.9|128
1749030300000|2025-06-04 09:45:00|9650.4|9640.4|9646.6|9636.6|9651.1|9641.1|9645.4|9635.4|66
1749030600000|2025-06-04 09:50:00|9646.9|9636.9|9650.6|9640.6|9652.9|9642.9|9640.5|9630.5|98
1749030900000|2025-06-04 09:55:00|9650.9|9640.9|9651.1|9641.1|9652.4|9642.4|9650.9|9640.9|53
1749031200000|2025-06-04 10:00:00|9650.9|9640.9|9651.4|9641.4|9651.6|9641.6|9648.4|9638.4|67
1749031500000|2025-06-04 10:05:00|9650.9|9640.9|9649.6|9639.6|9651.6|9641.6|9648.9|9638.9|64
1749031800000|2025-06-04 10:10:00|9649.4|9639.4|9645.9|9635.9|9649.4|9639.4|9644.1|9634.1|80
1749032100000|2025-06-04 10:15:00|9646.1|9636.1|9650.4|9640.4|9650.4|9640.4|9645.4|9635.4|122
1749032400000|2025-06-04 10:20:00|9650.6|9640.6|9653.4|9643.4|9655.1|9645.1|9647.4|9637.4|135
1749032700000|2025-06-04 10:25:00|9653.1|9643.1|9645.1|9635.1|9655.6|9645.6|9645.1|9635.1|110
1749033000000|2025-06-04 10:30:00|9644.9|9634.9|9637.6|9627.6|9645.1|9635.1|9636.4|9626.4|129
1749033300000|2025-06-04 10:35:00|9637.4|9627.4|9631.6|9621.6|9638.1|9628.1|9629.9|9619.9|99
1749033600000|2025-06-04 10:40:00|9631.9|9621.9|9623.4|9613.4|9632.6|9622.6|9623.1|9613.1|141
1749033900000|2025-06-04 10:45:00|9623.1|9613.1|9624.4|9614.4|9627.6|9617.6|9621.4|9611.4|155
1749034200000|2025-06-04 10:50:00|9624.6|9614.6|9626.9|9616.9|9627.1|9617.1|9623.4|9613.4|127
1749034500000|2025-06-04 10:55:00|9627.1|9617.1|9628.9|9618.9|9631.6|9621.6|9625.4|9615.4|123
1749034800000|2025-06-04 11:00:00|9628.6|9618.6|9620.4|9610.4|9629.9|9619.9|9620.4|9610.4|116
1749035100000|2025-06-04 11:05:00|9620.6|9610.6|9617.1|9607.1|9620.6|9610.6|9608.9|9598.9|127
1749035400000|2025-06-04 11:10:00|9617.4|9607.4|9619.4|9609.4|9622.4|9612.4|9614.9|9604.9|122
1749035700000|2025-06-04 11:15:00|9619.1|9609.1|9620.4|9610.4|9622.1|9612.1|9618.9|9608.9|85
1749036000000|2025-06-04 11:20:00|9620.1|9610.1|9619.4|9609.4|9621.9|9611.9|9617.9|9607.9|130
1749036300000|2025-06-04 11:25:00|9619.1|9609.1|9620.9|9610.9|9621.9|9611.9|9618.9|9608.9|75
1749036600000|2025-06-04 11:30:00|9620.6|9610.6|9625.4|9615.4|9629.1|9619.1|9617.4|9607.4|108
1749036900000|2025-06-04 11:35:00|9625.6|9615.6|9628.9|9618.9|9629.6|9619.6|9623.9|9613.9|82
1749037200000|2025-06-04 11:40:00|9629.1|9619.1|9628.6|9618.6|9629.9|9619.9|9625.9|9615.9|79
1749037500000|2025-06-04 11:45:00|9628.9|9618.9|9628.6|9618.6|9630.1|9620.1|9627.6|9617.6|100
1749037800000|2025-06-04 11:50:00|9628.4|9618.4|9630.9|9620.9|9632.9|9622.9|9628.1|9618.1|91
1749038100000|2025-06-04 11:55:00|9630.6|9620.6|9630.4|9620.4|9634.9|9624.9|9628.4|9618.4|118
1749038400000|2025-06-04 12:00:00|9630.6|9620.6|9638.9|9628.9|9640.9|9630.9|9629.6|9619.6|160
1749038700000|2025-06-04 12:05:00|9638.6|9628.6|9633.6|9623.6|9641.9|9631.9|9633.4|9623.4|123
1749039000000|2025-06-04 12:10:00|9633.9|9623.9|9638.4|9628.4|9639.9|9629.9|9633.9|9623.9|100
1749039300000|2025-06-04 12:15:00|9638.6|9628.6|9637.9|9627.9|9641.6|9631.6|9633.4|9623.4|237
1749039600000|2025-06-04 12:20:00|9638.1|9628.1|9635.1|9625.1|9639.4|9629.4|9633.4|9623.4|207
1749039900000|2025-06-04 12:25:00|9635.4|9625.4|9630.6|9620.6|9636.6|9626.6|9628.4|9618.4|160
1749040200000|2025-06-04 12:30:00|9631.1|9621.1|9632.1|9622.1|9634.6|9624.6|9627.9|9617.9|204
1749040500000|2025-06-04 12:35:00|9632.4|9622.4|9629.9|9619.9|9636.1|9626.1|9629.6|9619.6|136
1749040800000|2025-06-04 12:40:00|9629.4|9619.4|9634.1|9624.1|9635.6|9625.6|9628.1|9618.1|133
1749041100000|2025-06-04 12:45:00|9633.9|9623.9|9634.6|9624.6|9638.4|9628.4|9633.9|9623.9|144
1749041400000|2025-06-04 12:50:00|9635.1|9625.1|9635.9|9625.9|9637.4|9627.4|9633.9|9623.9|100
1749041700000|2025-06-04 12:55:00|9635.6|9625.6|9632.9|9622.9|9638.1|9628.1|9632.1|9622.1|151
1749042000000|2025-06-04 13:00:00|9632.6|9622.6|9630.6|9620.6|9634.4|9624.4|9622.6|9612.6|366
1749042300000|2025-06-04 13:05:00|9629.9|9619.9|9632.9|9622.9|9639.9|9629.9|9628.6|9618.6|271
1749042600000|2025-06-04 13:10:00|9633.1|9623.1|9626.6|9616.6|9635.6|9625.6|9625.9|9615.9|233
1749042900000|2025-06-04 13:15:00|9626.4|9616.4|9632.4|9622.4|9633.4|9623.4|9621.4|9611.4|226
1749043200000|2025-06-04 13:20:00|9632.1|9622.1|9631.9|9621.9|9637.6|9627.6|9628.1|9618.1|165
1749043500000|2025-06-04 13:25:00|9631.6|9621.6|9632.9|9622.9|9635.6|9625.6|9629.9|9619.9|169
1749043800000|2025-06-04 13:30:00|9633.1|9623.1|9635.6|9625.6|9635.6|9625.6|9629.4|9619.4|214
1749044100000|2025-06-04 13:35:00|9635.4|9625.4|9637.4|9627.4|9638.6|9628.6|9630.1|9620.1|255
1749044400000|2025-06-04 13:40:00|9637.6|9627.6|9633.9|9623.9|9639.6|9629.6|9633.4|9623.4|165
1749044700000|2025-06-04 13:45:00|9634.1|9624.1|9637.4|9627.4|9637.6|9627.6|9632.6|9622.6|209
1749045000000|2025-06-04 13:50:00|9637.6|9627.6|9638.1|9628.1|9639.6|9629.6|9635.1|9625.1|193
1749045300000|2025-06-04 13:55:00|9638.4|9628.4|9636.9|9626.9|9642.6|9632.6|9634.4|9624.4|111
1749045600000|2025-06-04 14:00:00|9637.1|9627.1|9633.9|9623.9|9639.6|9629.6|9630.4|9620.4|368
1749045900000|2025-06-04 14:05:00|9633.6|9623.6|9630.6|9620.6|9634.4|9624.4|9626.9|9616.9|275
1749046200000|2025-06-04 14:10:00|9630.9|9620.9|9636.6|9626.6|9638.4|9628.4|9630.4|9620.4|225
1749046500000|2025-06-04 14:15:00|9636.9|9626.9|9638.9|9628.9|9642.9|9632.9|9635.4|9625.4|174
1749046800000|2025-06-04 14:20:00|9639.1|9629.1|9638.1|9628.1|9642.6|9632.6|9636.6|9626.6|164
1749047100000|2025-06-04 14:25:00|9637.9|9627.9|9638.4|9628.4|9639.1|9629.1|9633.9|9623.9|132
1749047400000|2025-06-04 14:30:00|9637.9|9627.9|9643.1|9633.1|9647.1|9637.1|9633.6|9623.6|259
1749047700000|2025-06-04 14:35:00|9642.6|9632.6|9642.6|9632.6|9645.4|9635.4|9641.9|9631.9|151
1749048000000|2025-06-04 14:40:00|9641.9|9631.9|9647.4|9637.4|9651.1|9641.1|9641.9|9631.9|163
1749048300000|2025-06-04 14:45:00|9647.1|9637.1|9644.6|9634.6|9649.1|9639.1|9644.1|9634.1|187
1749048600000|2025-06-04 14:50:00|9644.9|9634.9|9647.1|9637.1|9650.4|9640.4|9644.1|9634.1|172
1749048900000|2025-06-04 14:55:00|9647.6|9637.6|9650.4|9640.4|9652.1|9642.1|9646.4|9636.4|176
1749049200000|2025-06-04 15:00:00|9650.6|9640.6|9644.4|9634.4|9662|9647.8|9643|9633|225
1749049500000|2025-06-04 15:05:00|9644.1|9634.1|9643.6|9633.6|9649.1|9639.1|9640.4|9630.4|167
1749049800000|2025-06-04 15:10:00|9643.4|9633.4|9637.9|9627.9|9645.9|9635.9|9636.6|9626.6|158
1749050100000|2025-06-04 15:15:00|9637.6|9627.6|9629.6|9619.6|9641.1|9631.1|9623.5|9613.5|306
1749050400000|2025-06-04 15:20:00|9629.4|9619.4|9622.4|9612.4|9631.6|9621.6|9620.9|9610.9|275
1749050700000|2025-06-04 15:25:00|9622.6|9612.6|9626.9|9616.9|9629.4|9619.4|9620.1|9610.1|259
1749051000000|2025-06-04 15:30:00|9626.6|9616.6|9627.9|9617.9|9629.4|9619.4|9614.9|9604.9|282
1749051300000|2025-06-04 15:35:00|9627.6|9617.6|9629.4|9619.4|9635.1|9625.1|9627.1|9617.1|153
1749051600000|2025-06-04 15:40:00|9628.9|9618.9|9625.9|9615.9|9629.4|9619.4|9621.4|9611.4|204
1749051900000|2025-06-04 15:45:00|9625.6|9615.6|9624.4|9614.4|9631.6|9621.6|9622.4|9612.4|196
1749052200000|2025-06-04 15:50:00|9624.6|9614.6|9629.4|9619.4|9631.4|9621.4|9624.6|9614.6|145
1749052500000|2025-06-04 15:55:00|9629.1|9619.1|9629.9|9619.9|9631.9|9621.9|9627.6|9617.6|107
1749052800000|2025-06-04 16:00:00|9629.6|9619.6|9634.9|9624.9|9635.9|9625.9|9629.6|9619.6|90
1749053100000|2025-06-04 16:05:00|9635.1|9625.1|9634.1|9624.1|9636.1|9626.1|9631.9|9621.9|70
1749053400000|2025-06-04 16:10:00|9633.9|9623.9|9631.6|9621.6|9633.9|9623.9|9630.6|9620.6|58
1749053700000|2025-06-04 16:15:00|9631.9|9621.9|9633.9|9623.9|9635.9|9625.9|9631.9|9621.9|64
1749054000000|2025-06-04 16:20:00|9634.1|9624.1|9634.4|9624.4|9635.6|9625.6|9632.9|9622.9|46
1749054300000|2025-06-04 16:25:00|9634.9|9624.9|9634.4|9624.4|9637.1|9627.1|9634.4|9624.4|87
1749054600000|2025-06-04 16:30:00|9634.6|9624.6|9642.6|9632.6|9643.1|9633.1|9634.4|9624.4|53
1749054900000|2025-06-04 16:35:00|9642.4|9632.4|9640.6|9630.6|9642.4|9632.4|9640.1|9630.1|42
1749055200000|2025-06-04 16:40:00|9640.9|9630.9|9642.1|9632.1|9642.1|9632.1|9639.1|9629.1|52
1749055500000|2025-06-04 16:45:00|9642.4|9632.4|9645.6|9635.6|9647.9|9637.9|9641.6|9631.6|58
1749055800000|2025-06-04 16:50:00|9645.9|9635.9|9647.6|9637.6|9647.9|9637.9|9643.9|9633.9|66
1749056100000|2025-06-04 16:55:00|9647.9|9637.9|9653.3|9643.3|9654.6|9644.6|9647.5|9637.5|153
1749056400000|2025-06-04 17:00:00|9653.1|9643.1|9654.5|9644.5|9659.8|9648.4|9652.6|9639.8|35
1749056700000|2025-06-04 17:05:00|9654|9644|9649.4|9639.4|9657|9644|9648.8|9637|45
1749057000000|2025-06-04 17:10:00|9649.6|9639.6|9652.6|9642.6|9652.6|9642.6|9649.1|9639.1|29
1749057300000|2025-06-04 17:15:00|9652.5|9642.5|9651|9641|9652.5|9642.5|9650.6|9640.6|65
1749057600000|2025-06-04 17:20:00|9650.8|9640.8|9651.3|9641.3|9651.4|9641.4|9647.9|9637.9|119
1749057900000|2025-06-04 17:25:00|9651|9641|9652.9|9642.9|9659|9644.1|9651|9637.4|75
1749058200000|2025-06-04 17:30:00|9653.1|9643.1|9654.3|9644.3|9654.3|9644.3|9652.9|9642.9|73
1749058500000|2025-06-04 17:35:00|9654.1|9644.1|9652.4|9642.4|9654.4|9644.4|9652|9642|62
1749058800000|2025-06-04 17:40:00|9652.1|9642.1|9653.3|9643.3|9655|9645|9652.1|9642.1|85
1749059100000|2025-06-04 17:45:00|9653.4|9643.4|9658.4|9648.4|9659.5|9649.5|9653|9643|64
1749059400000|2025-06-04 17:50:00|9658.6|9648.6|9657.1|9647.1|9659.4|9649.4|9655.8|9645.8|46
1749059700000|2025-06-04 17:55:00|9657|9647|9661|9639|9668.9|9648.4|9657|9638.3|22
1749081600000|2025-06-05 00:00:00|9650.6|9630.6|9641.9|9631.9|9650.6|9634.4|9641.6|9627.9|45
1749081900000|2025-06-05 00:05:00|9641.6|9631.6|9648|9638|9649.3|9639.3|9641.6|9631.6|92
1749082200000|2025-06-05 00:10:00|9648.3|9638.3|9650.3|9640.3|9650.3|9640.3|9647.6|9637.6|66
1749082500000|2025-06-05 00:15:00|9650.8|9640.8|9654|9644|9656.5|9646.5|9650.8|9640.8|73
1749082800000|2025-06-05 00:20:00|9654.8|9644.8|9653.8|9643.8|9656|9646|9652.3|9642.3|66
1749083100000|2025-06-05 00:25:00|9654|9644|9654.3|9644.3|9656.5|9646.5|9653.8|9643.8|45
1749083400000|2025-06-05 00:30:00|9653.8|9643.8|9653.8|9643.8|9655|9645|9652.5|9642.5|81
1749083700000|2025-06-05 00:35:00|9654|9644|9653.8|9643.8|9656.5|9646.5|9653.5|9643.5|73
1749084000000|2025-06-05 00:40:00|9653.3|9643.3|9651.3|9641.3|9654|9644|9649|9639|99
1749084300000|2025-06-05 00:45:00|9652.8|9642.8|9653.3|9643.3|9653.8|9643.8|9649|9639|70
1749084600000|2025-06-05 00:50:00|9653.5|9643.5|9655.5|9645.5|9656|9646|9652.8|9642.8|85
1749084900000|2025-06-05 00:55:00|9655.3|9645.3|9657.8|9637.8|9659.8|9645.5|9652.5|9637.3|89
1749085200000|2025-06-05 01:00:00|9657.3|9637.3|9661.8|9651.8|9662.8|9652.8|9651.3|9634.8|275
1749085500000|2025-06-05 01:05:00|9662|9652|9661.5|9651.5|9663.3|9653.3|9659.5|9649.5|204
1749085800000|2025-06-05 01:10:00|9661.3|9651.3|9658.8|9648.8|9662|9652|9656.5|9646.5|234
1749086100000|2025-06-05 01:15:00|9659|9649|9652.5|9642.5|9659.3|9649.3|9650.8|9640.8|280
1749086400000|2025-06-05 01:20:00|9652|9642|9647.5|9637.5|9652.8|9642.8|9647|9637|260
1749086700000|2025-06-05 01:25:00|9647.3|9637.3|9651.5|9641.5|9654|9644|9646|9636|245
1749087000000|2025-06-05 01:30:00|9651.3|9641.3|9641.3|9631.3|9656.3|9646.3|9641.3|9631.3|399
1749087300000|2025-06-05 01:35:00|9641.5|9631.5|9643.3|9633.3|9645|9635|9638.3|9628.3|369
1749087600000|2025-06-05 01:40:00|9643.5|9633.5|9644.5|9634.5|9647.5|9637.5|9638.3|9628.3|337
1749087900000|2025-06-05 01:45:00|9644.3|9634.3|9648|9638|9649.5|9639.5|9643.5|9633.5|345
1749088200000|2025-06-05 01:50:00|9648.3|9638.3|9645|9635|9649.5|9639.5|9642.5|9632.5|327
1749088500000|2025-06-05 01:55:00|9645.3|9635.3|9642|9632|9645.3|9635.3|9640.5|9630.5|369
1749088800000|2025-06-05 02:00:00|9641.8|9631.8|9645.5|9635.5|9646|9636|9640.5|9630.5|250
1749089100000|2025-06-05 02:05:00|9645.3|9635.3|9646.8|9636.8|9648.5|9638.5|9643|9633|267
1749089400000|2025-06-05 02:10:00|9646.5|9636.5|9640.5|9630.5|9647.8|9637.8|9640.5|9630.5|245
1749089700000|2025-06-05 02:15:00|9643.6|9633.6|9646.5|9636.5|9653.9|9640.3|9643.5|9633.5|81
1749090000000|2025-06-05 02:20:00|9646.8|9636.8|9646|9636|9647|9637|9645.5|9635.5|112
1749090300000|2025-06-05 02:25:00|9646.3|9636.3|9647.3|9637.3|9647.3|9637.3|9645.3|9635.3|106
1749090600000|2025-06-05 02:30:00|9647.5|9637.5|9654|9644|9654.8|9644.8|9645.8|9635.8|317
1749090900000|2025-06-05 02:35:00|9653.5|9643.5|9652.3|9642.3|9656.3|9646.3|9649.8|9639.8|298
1749091200000|2025-06-05 02:40:00|9651.5|9641.5|9646|9636|9653.8|9643.8|9645.3|9635.3|286
1749091500000|2025-06-05 02:45:00|9645.8|9635.8|9648|9638|9649.5|9639.5|9645.8|9635.8|214
1749091800000|2025-06-05 02:50:00|9647.8|9637.8|9649.3|9639.3|9653|9643|9645.3|9635.3|229
1749092100000|2025-06-05 02:55:00|9649.5|9639.5|9645|9635|9651.8|9641.8|9643.8|9633.8|209
1749092400000|2025-06-05 03:00:00|9644.5|9634.5|9646.5|9636.5|9647.8|9637.8|9642|9632|204
1749092700000|2025-06-05 03:05:00|9646|9636|9641.3|9631.3|9648|9638|9640.8|9630.8|216
1749093000000|2025-06-05 03:10:00|9641|9631|9637.5|9627.5|9643.3|9633.3|9635.5|9625.5|232
1749093300000|2025-06-05 03:15:00|9637.3|9627.3|9636.5|9626.5|9638.3|9628.3|9634|9624|252
1749093600000|2025-06-05 03:20:00|9636.3|9626.3|9640|9630|9641.3|9631.3|9632.5|9622.5|208
1749093900000|2025-06-05 03:25:00|9639.3|9629.3|9646.5|9626.5|9646.5|9630.3|9634.8|9623.8|211
1749094200000|2025-06-05 03:30:00|9647|9627|9645.3|9635.3|9649.8|9637.8|9644|9627|46
1749094500000|2025-06-05 03:35:00|9645.5|9635.5|9646|9636|9648.8|9638.8|9643.8|9633.8|91
1749094800000|2025-06-05 03:40:00|9645.8|9635.8|9646.5|9636.5|9648.5|9638.5|9644.8|9634.8|47
1749095100000|2025-06-05 03:45:00|9646.3|9636.3|9645.8|9635.8|9646.5|9636.5|9644.3|9634.3|74
1749095400000|2025-06-05 03:50:00|9645.5|9635.5|9639.3|9629.3|9645.5|9635.5|9637.5|9627.5|102
1749095700000|2025-06-05 03:55:00|9639|9629|9631.5|9621.5|9639|9629|9630.8|9620.8|76
1749096000000|2025-06-05 04:00:00|9631.3|9621.3|9636|9626|9640.3|9627.3|9630.5|9620.3|73
1749096300000|2025-06-05 04:05:00|9636.3|9626.3|9643|9633|9643.8|9633.8|9636.3|9622.8|64
1749096600000|2025-06-05 04:10:00|9643.3|9633.3|9644.5|9634.5|9646|9636|9643.3|9633.3|35
1749096900000|2025-06-05 04:15:00|9645|9635|9643.8|9633.8|9645|9635|9641|9631|57
1749097200000|2025-06-05 04:20:00|9644|9634|9643.3|9633.3|9646.5|9636.5|9643.3|9633.3|37
1749097500000|2025-06-05 04:25:00|9643|9633|9643.8|9633.8|9645.8|9635.8|9642|9632|25
1749097800000|2025-06-05 04:30:00|9643|9633|9642.8|9632.8|9644|9634|9640.5|9630.5|38
1749098100000|2025-06-05 04:35:00|9643|9633|9645|9635|9646.5|9636.5|9642|9632|36
1749098400000|2025-06-05 04:40:00|9644.8|9634.8|9644.3|9634.3|9645|9635|9642|9632|28
1749098700000|2025-06-05 04:45:00|9644|9634|9639.5|9629.5|9644.5|9634.5|9639.3|9629.3|45
1749099000000|2025-06-05 04:50:00|9639.3|9629.3|9637.8|9627.8|9639.3|9629.3|9636.3|9626.3|30
1749099300000|2025-06-05 04:55:00|9637.3|9627.3|9639|9629|9639.3|9629.3|9637.3|9627.3|30
1749099600000|2025-06-05 05:00:00|9638.5|9628.5|9627.3|9617.3|9639.8|9629.8|9626.8|9616.8|104
1749099900000|2025-06-05 05:05:00|9627.5|9617.5|9627.3|9617.3|9630|9620|9626.3|9616.3|63
1749100200000|2025-06-05 05:10:00|9627.5|9617.5|9631.3|9621.3|9632.8|9622.8|9626.5|9616.5|73
1749100500000|2025-06-05 05:15:00|9631|9621|9629|9619|9631.3|9621.3|9628.5|9618.5|64
1749100800000|2025-06-05 05:20:00|9628.8|9618.8|9635.3|9625.3|9637.8|9627.8|9628.5|9618.5|51
1749101100000|2025-06-05 05:25:00|9634.8|9624.8|9641.5|9621.5|9641.5|9626.3|9632.8|9621|42
1749101400000|2025-06-05 05:30:00|9640.8|9620.8|9635|9625|9640.8|9626|9628.8|9613.5|286
1749101700000|2025-06-05 05:35:00|9635.5|9625.5|9635.5|9625.5|9636.8|9626.8|9632.5|9622.5|189
1749102000000|2025-06-05 05:40:00|9635.3|9625.3|9639.5|9629.5|9641|9631|9634.3|9624.3|188
1749102300000|2025-06-05 05:45:00|9639.3|9629.3|9634.5|9624.5|9639.5|9629.5|9634|9624|142
1749102600000|2025-06-05 05:50:00|9634.3|9624.3|9635.5|9625.5|9636.3|9626.3|9631.8|9621.8|179
1749102900000|2025-06-05 05:55:00|9635.3|9625.3|9637.3|9627.3|9639.9|9628.5|9633.5|9619.9|190
1749103200000|2025-06-05 06:00:00|9637|9627|9635.8|9625.8|9638.5|9628.5|9634.3|9624.3|139
1749103500000|2025-06-05 06:05:00|9635.5|9625.5|9636.5|9626.5|9639.3|9629.3|9632.5|9622.5|214
1749103800000|2025-06-05 06:10:00|9636.3|9626.3|9640.8|9630.8|9641.3|9631.3|9633|9623|150
1749104100000|2025-06-05 06:15:00|9641.3|9631.3|9641|9631|9646.1|9633.5|9640|9626.1|186
1749104400000|2025-06-05 06:20:00|9641.3|9631.3|9645.8|9635.8|9646.3|9636.3|9639|9629|135
1749104700000|2025-06-05 06:25:00|9646|9636|9651.8|9641.8|9652.3|9642.3|9644.8|9634.8|210
1749105000000|2025-06-05 06:30:00|9651.5|9641.5|9649.5|9639.5|9654|9644|9648.8|9638.8|258
1749105300000|2025-06-05 06:35:00|9649.8|9639.8|9645|9635|9650.8|9640.8|9643.5|9633.5|243
1749105600000|2025-06-05 06:40:00|9644.8|9634.8|9635.8|9625.8|9645|9635|9633.5|9623.5|257
1749105900000|2025-06-05 06:45:00|9636|9626|9643|9633|9645.3|9635.3|9635.5|9625.5|156
1749106200000|2025-06-05 06:50:00|9643.5|9633.5|9643.5|9633.5|9645.3|9635.3|9638.5|9628.5|156
1749106500000|2025-06-05 06:55:00|9643.8|9633.8|9647.1|9627.1|9649.6|9636.4|9641.8|9627.1|208
1749106800000|2025-06-05 07:00:00|9647.6|9627.6|9656.1|9646.1|9664.4|9654.4|9644.4|9624.4|141
1749107100000|2025-06-05 07:05:00|9656.4|9646.4|9658.4|9648.4|9659.9|9649.9|9652.1|9642.1|127
1749107400000|2025-06-05 07:10:00|9658.6|9648.6|9663.6|9653.6|9667.9|9657.9|9658.6|9648.6|181
1749107700000|2025-06-05 07:15:00|9662.1|9652.1|9662.4|9652.4|9667.6|9657.6|9661.4|9651.4|127
1749108000000|2025-06-05 07:20:00|9662.1|9652.1|9661.6|9651.6|9666.9|9656.9|9660.9|9650.9|126
1749108300000|2025-06-05 07:25:00|9662.4|9652.4|9662.6|9652.6|9665.4|9655.4|9660.4|9650.4|138
1749108600000|2025-06-05 07:30:00|9662.9|9652.9|9662.9|9652.9|9666.4|9656.4|9661.9|9651.9|159
1749108900000|2025-06-05 07:35:00|9663.1|9653.1|9656.9|9646.9|9664.1|9654.1|9653.9|9643.9|124
1749109200000|2025-06-05 07:40:00|9656.6|9646.6|9660.9|9650.9|9661.4|9651.4|9654.6|9644.6|95
1749109500000|2025-06-05 07:45:00|9660.6|9650.6|9662.1|9652.1|9664.4|9654.4|9659.4|9649.4|128
1749109800000|2025-06-05 07:50:00|9662.4|9652.4|9660.1|9650.1|9663.9|9653.9|9658.9|9648.9|121
1749110100000|2025-06-05 07:55:00|9659.9|9649.9|9660.6|9650.6|9663.1|9653.1|9657.6|9647.6|140
1749110400000|2025-06-05 08:00:00|9660.9|9650.9|9673.5|9663.5|9677.3|9667.3|9660.9|9650.9|249
1749110700000|2025-06-05 08:05:00|9674|9664|9693.1|9683.1|9694.6|9684.6|9672.4|9662.4|188
1749111000000|2025-06-05 08:10:00|9693.6|9683.6|9682.6|9672.6|9693.6|9683.6|9679.1|9669.1|201
1749111300000|2025-06-05 08:15:00|9682.4|9672.4|9673.9|9663.9|9682.6|9672.6|9665.4|9655.4|154
1749111600000|2025-06-05 08:20:00|9674.1|9664.1|9683.6|9673.6|9686.4|9676.4|9674.1|9664.1|125
1749111900000|2025-06-05 08:25:00|9683.9|9673.9|9680.1|9670.1|9684.6|9674.6|9671.4|9661.4|155
1749112200000|2025-06-05 08:30:00|9680.4|9670.4|9684.6|9674.6|9687.4|9677.4|9680.1|9670.1|132
1749112500000|2025-06-05 08:35:00|9684.9|9674.9|9687.1|9677.1|9688.6|9678.6|9682.6|9672.6|96
1749112800000|2025-06-05 08:40:00|9688.1|9678.1|9688.4|9678.4|9690.9|9680.9|9686.9|9676.9|118
1749113100000|2025-06-05 08:45:00|9688.1|9678.1|9692.6|9682.6|9693.4|9683.4|9686.1|9676.1|95
1749113400000|2025-06-05 08:50:00|9692.9|9682.9|9683.1|9673.1|9693.4|9683.4|9675.9|9665.9|174
1749113700000|2025-06-05 08:55:00|9683.4|9673.4|9688.1|9678.1|9688.9|9678.9|9682.1|9672.1|75
1749114000000|2025-06-05 09:00:00|9688.4|9678.4|9687.4|9677.4|9691.9|9681.9|9684.6|9674.6|185
1749114300000|2025-06-05 09:05:00|9687.9|9677.9|9690.6|9680.6|9692.9|9682.9|9687.6|9677.6|149
1749114600000|2025-06-05 09:10:00|9690.9|9680.9|9690.6|9680.6|9691.9|9681.9|9689.6|9679.6|138
1749114900000|2025-06-05 09:15:00|9690.4|9680.4|9701.9|9691.9|9702.6|9692.6|9689.9|9679.9|183
1749115200000|2025-06-05 09:20:00|9702.1|9692.1|9700.9|9690.9|9706.6|9696.6|9700.6|9690.6|168
1749115500000|2025-06-05 09:25:00|9701.1|9691.1|9734.8|9724.8|9740.5|9730.5|9701.1|9691.1|322
1749115800000|2025-06-05 09:30:00|9735|9725|9739.1|9729.1|9740.6|9730.6|9734.1|9724.1|252
1749116100000|2025-06-05 09:35:00|9738.9|9728.9|9731.6|9721.6|9743.9|9733.9|9730.4|9720.4|236
1749116400000|2025-06-05 09:40:00|9731.9|9721.9|9746.1|9736.1|9747.6|9737.6|9730.9|9720.9|237
1749116700000|2025-06-05 09:45:00|9745.9|9735.9|9752.1|9742.1|9754.1|9744.1|9741.1|9731.1|249
1749117000000|2025-06-05 09:50:00|9751.9|9741.9|9735.8|9725.8|9752.6|9742.6|9732.6|9722.6|184
1749117300000|2025-06-05 09:55:00|9736|9726|9738.1|9728.1|9741.9|9731.9|9733.9|9723.9|196
1749117600000|2025-06-05 10:00:00|9737.9|9727.9|9741.9|9731.9|9747.1|9737.1|9737.9|9727.9|175
1749117900000|2025-06-05 10:05:00|9741.6|9731.6|9751.4|9741.4|9752.4|9742.4|9741.1|9731.1|189
1749118200000|2025-06-05 10:10:00|9752.1|9742.1|9751.1|9741.1|9754.1|9744.1|9750.1|9740.1|125
1749118500000|2025-06-05 10:15:00|9751.4|9741.4|9751.4|9741.4|9753.6|9743.6|9750.4|9740.4|101
1749118800000|2025-06-05 10:20:00|9751.6|9741.6|9762.9|9752.9|9767.9|9753.8|9751.1|9741.1|99
1749119100000|2025-06-05 10:25:00|9763.1|9753.1|9761.4|9751.4|9767.3|9757.3|9761.1|9751.1|148
1749119400000|2025-06-05 10:30:00|9761.1|9751.1|9756.4|9746.4|9761.4|9751.4|9754.6|9744.6|89
1749119700000|2025-06-05 10:35:00|9756.1|9746.1|9756.9|9746.9|9757.6|9747.6|9754.1|9744.1|103
1749120000000|2025-06-05 10:40:00|9756.6|9746.6|9763.4|9753.4|9763.4|9753.4|9754.9|9744.9|118
1749120300000|2025-06-05 10:45:00|9763.6|9753.6|9768.9|9758.9|9772.1|9762.1|9763.4|9753.4|111
1749120600000|2025-06-05 10:50:00|9767.9|9757.9|9784.6|9774.6|9786.1|9776.1|9767.4|9757.4|210
1749120900000|2025-06-05 10:55:00|9785.1|9775.1|9785.1|9775.1|9789.9|9779.9|9780.1|9770.1|226
1749121200000|2025-06-05 11:00:00|9784.9|9774.9|9781.4|9771.4|9787.9|9777.9|9779.1|9769.1|201
1749121500000|2025-06-05 11:05:00|9781.6|9771.6|9781.6|9771.6|9784.4|9774.4|9777.6|9767.6|150
1749121800000|2025-06-05 11:10:00|9781.9|9771.9|9775.4|9765.4|9781.9|9771.9|9764.3|9754.3|199
1749122100000|2025-06-05 11:15:00|9775.1|9765.1|9773.6|9763.6|9781.6|9771.6|9771.4|9761.4|163
1749122400000|2025-06-05 11:20:00|9774.4|9764.4|9769.4|9759.4|9775.6|9765.6|9768.4|9758.4|149
1749122700000|2025-06-05 11:25:00|9769.6|9759.6|9763.9|9753.9|9775.4|9765.4|9762.6|9752.6|191
1749123000000|2025-06-05 11:30:00|9763.6|9753.6|9763.6|9753.6|9772.1|9762.1|9762.4|9752.4|220
1749123300000|2025-06-05 11:35:00|9763.4|9753.4|9765.6|9755.6|9769.1|9759.1|9761.6|9751.6|172
1749123600000|2025-06-05 11:40:00|9765.4|9755.4|9764.9|9754.9|9766.6|9756.6|9753.4|9743.4|228
1749123900000|2025-06-05 11:45:00|9764.6|9754.6|9770.6|9760.6|9772.9|9762.9|9764.4|9754.4|143
1749124200000|2025-06-05 11:50:00|9770.1|9760.1|9761.1|9751.1|9770.6|9760.6|9753.4|9743.4|214
1749124500000|2025-06-05 11:55:00|9760.9|9750.9|9759.6|9749.6|9764.9|9754.9|9759.4|9749.4|146
1749124800000|2025-06-05 12:00:00|9759.4|9749.4|9769.6|9759.6|9771.6|9761.6|9758.6|9748.6|158
1749125100000|2025-06-05 12:05:00|9768.4|9758.4|9768.9|9758.9|9773.6|9763.6|9766.6|9756.6|158
1749125400000|2025-06-05 12:10:00|9769.6|9759.6|9760.1|9750.1|9775.4|9765.4|9760.1|9750.1|122
1749125700000|2025-06-05 12:15:00|9759.9|9749.9|9763.9|9753.9|9773.9|9763.9|9754.4|9744.4|142
1749126000000|2025-06-05 12:20:00|9764.1|9754.1|9771.4|9761.4|9772.6|9762.6|9764.1|9754.1|207
1749126300000|2025-06-05 12:25:00|9771.6|9761.6|9769.4|9759.4|9774.4|9764.4|9767.6|9757.6|161
1749126600000|2025-06-05 12:30:00|9769.1|9759.1|9768.6|9758.6|9771.9|9761.9|9764.6|9754.6|205
1749126900000|2025-06-05 12:35:00|9768.9|9758.9|9762.1|9752.1|9769.4|9759.4|9761.4|9751.4|178
1749127200000|2025-06-05 12:40:00|9762.6|9752.6|9758.1|9748.1|9764.4|9754.4|9755.6|9745.6|169
1749127500000|2025-06-05 12:45:00|9758.4|9748.4|9758.1|9748.1|9764.9|9754.9|9756.1|9746.1|255
1749127800000|2025-06-05 12:50:00|9757.1|9747.1|9758.4|9748.4|9761.9|9751.9|9755.4|9745.4|321
1749128100000|2025-06-05 12:55:00|9758.6|9748.6|9769.4|9759.4|9772.1|9762.1|9757.1|9747.1|278
1749128400000|2025-06-05 13:00:00|9768.9|9758.9|9755.4|9745.4|9768.9|9758.9|9748.9|9738.9|602
1749128700000|2025-06-05 13:05:00|9755.6|9745.6|9777.4|9767.4|9777.6|9767.6|9751.1|9741.1|463
1749129000000|2025-06-05 13:10:00|9777.1|9767.1|9782.9|9772.9|9784.4|9774.4|9768.9|9758.9|485
1749129300000|2025-06-05 13:15:00|9783.1|9773.1|9782.6|9772.6|9783.1|9773.1|9768.6|9758.6|407
1749129600000|2025-06-05 13:20:00|9782.4|9772.4|9794.6|9784.6|9797.1|9787.1|9780.1|9770.1|402
1749129900000|2025-06-05 13:25:00|9794.4|9784.4|9805.9|9795.9|9814.1|9804.1|9791.1|9781.1|403
1749130200000|2025-06-05 13:30:00|9806.4|9796.4|9800.6|9790.6|9808.4|9798.4|9793.6|9783.6|507
1749130500000|2025-06-05 13:35:00|9799.4|9789.4|9802.4|9792.4|9810.1|9800.1|9792.4|9782.4|425
1749130800000|2025-06-05 13:40:00|9802.6|9792.6|9800.9|9790.9|9808.1|9798.1|9796.4|9786.4|460
1749131100000|2025-06-05 13:45:00|9801.4|9791.4|9788.9|9778.9|9803.1|9793.1|9785.1|9775.1|391
1749131400000|2025-06-05 13:50:00|9789.1|9779.1|9795.6|9785.6|9800.6|9790.6|9789.1|9779.1|359
1749131700000|2025-06-05 13:55:00|9795.4|9785.4|9782.4|9772.4|9796.4|9786.4|9778.4|9768.4|386
1749132000000|2025-06-05 14:00:00|9782.6|9772.6|9772.9|9762.9|9789.4|9779.4|9770.9|9760.9|408
1749132300000|2025-06-05 14:05:00|9773.4|9763.4|9773.1|9763.1|9773.6|9763.6|9760.1|9750.1|324
1749132600000|2025-06-05 14:10:00|9773.4|9763.4|9765.9|9755.9|9775.9|9765.9|9763.4|9753.4|219
1749132900000|2025-06-05 14:15:00|9766.1|9756.1|9763.1|9753.1|9773.6|9763.6|9762.5|9752.5|272
1749133200000|2025-06-05 14:20:00|9762.9|9752.9|9759.1|9749.1|9763.1|9753.1|9747.4|9737.4|271
1749133500000|2025-06-05 14:25:00|9758.9|9748.9|9769.4|9759.4|9773.6|9763.6|9758.9|9748.9|217
1749133800000|2025-06-05 14:30:00|9769.1|9759.1|9778.9|9768.9|9780.6|9770.6|9768.6|9758.6|220
1749134100000|2025-06-05 14:35:00|9779.1|9769.1|9774.6|9764.6|9779.1|9769.1|9769.6|9759.6|327
1749134400000|2025-06-05 14:40:00|9774.9|9764.9|9769.1|9759.1|9775.9|9765.9|9766.6|9756.6|305
1749134700000|2025-06-05 14:45:00|9768.9|9758.9|9773.4|9763.4|9776.4|9766.4|9761.6|9751.6|307
1749135000000|2025-06-05 14:50:00|9773.6|9763.6|9779.6|9769.6|9782.4|9772.4|9772.4|9762.4|260
1749135300000|2025-06-05 14:55:00|9780.9|9770.9|9777.6|9767.6|9781.9|9771.9|9773.4|9763.4|277
1749135600000|2025-06-05 15:00:00|9778.4|9768.4|9782.6|9772.6|9786.1|9776.1|9773.9|9763.9|220
1749135900000|2025-06-05 15:05:00|9782.9|9772.9|9779.9|9769.9|9785.4|9775.4|9775.6|9765.6|244
1749136200000|2025-06-05 15:10:00|9779.6|9769.6|9766.4|9756.4|9782.4|9772.4|9765.6|9755.6|277
1749136500000|2025-06-05 15:15:00|9766.6|9756.6|9764.4|9754.4|9770.9|9760.9|9755.8|9738.6|370
1749136800000|2025-06-05 15:20:00|9764.1|9754.1|9768.9|9758.9|9770.3|9759.5|9758.9|9748.9|297
1749137100000|2025-06-05 15:25:00|9768.6|9758.6|9761.1|9751.1|9769.1|9759.1|9761.1|9751.1|207
1749137400000|2025-06-05 15:30:00|9760.9|9750.9|9751.4|9741.4|9765.4|9755.4|9749.4|9739.4|267
1749137700000|2025-06-05 15:35:00|9751.9|9741.9|9735.5|9725.5|9757.4|9747.4|9734.4|9724.4|277
1749138000000|2025-06-05 15:40:00|9735.3|9725.3|9742.4|9732.4|9743.1|9733.1|9733.9|9723.9|286
1749138300000|2025-06-05 15:45:00|9742.9|9732.9|9747.1|9737.1|9748.9|9738.9|9739.9|9729.9|271
1749138600000|2025-06-05 15:50:00|9746.6|9736.6|9737.6|9727.6|9747.1|9737.1|9736.1|9726.1|192
1749138900000|2025-06-05 15:55:00|9737.9|9727.9|9732.1|9722.1|9738.1|9728.1|9722.9|9712.9|313
1749139200000|2025-06-05 16:00:00|9732.6|9722.6|9736.4|9726.4|9736.6|9726.6|9723.4|9713.4|116
1749139500000|2025-06-05 16:05:00|9736.9|9726.9|9730.6|9720.6|9737.9|9727.9|9726.9|9716.9|99
1749139800000|2025-06-05 16:10:00|9730.4|9720.4|9734.9|9724.9|9741.8|9731.4|9730.1|9720.1|61
1749140100000|2025-06-05 16:15:00|9735.1|9725.1|9730.1|9720.1|9735.6|9725.6|9728.3|9718.3|60
1749140400000|2025-06-05 16:20:00|9730.4|9720.4|9726.9|9716.9|9730.6|9720.6|9724.1|9714.1|67
1749140700000|2025-06-05 16:25:00|9726.6|9716.6|9723.1|9713.1|9729.1|9719.1|9721.6|9711.6|110
1749141000000|2025-06-05 16:30:00|9723.4|9713.4|9718.6|9708.6|9724.1|9714.1|9717.1|9707.1|110
1749141300000|2025-06-05 16:35:00|9718.9|9708.9|9716.1|9706.1|9722.4|9712.4|9715.9|9705.9|115
1749141600000|2025-06-05 16:40:00|9715.9|9705.9|9719.4|9709.4|9719.4|9709.4|9715.9|9705.9|80
1749141900000|2025-06-05 16:45:00|9719.6|9709.6|9717.6|9707.6|9720.1|9710.1|9713.9|9703.9|109
1749142200000|2025-06-05 16:50:00|9715.9|9705.9|9717.6|9707.6|9719.6|9709.6|9715.1|9705.1|118
1749142500000|2025-06-05 16:55:00|9717.9|9707.9|9720.9|9710.9|9722.8|9712.8|9716.8|9706.8|131
1749142800000|2025-06-05 17:00:00|9720.3|9710.3|9715.5|9705.5|9720.5|9710.5|9713.6|9703.6|86
1749143100000|2025-06-05 17:05:00|9715.8|9705.8|9727.1|9717.1|9728.5|9718.5|9713.5|9703.5|100
1749143400000|2025-06-05 17:10:00|9727.9|9717.9|9727.3|9717.3|9727.9|9717.9|9726|9716|17
1749143700000|2025-06-05 17:15:00|9727.5|9717.5|9720.1|9710.1|9727.9|9717.9|9720.1|9710.1|17
1749144000000|2025-06-05 17:20:00|9720|9710|9719.4|9709.4|9720.1|9710.1|9718.9|9708.9|9
1749144300000|2025-06-05 17:25:00|9719.9|9709.9|9714.1|9704.1|9721.9|9709.9|9714|9700.3|12
1749144600000|2025-06-05 17:30:00|9715.5|9705.5|9714.5|9704.5|9717.3|9707.3|9713.8|9703.8|38
1749144900000|2025-06-05 17:35:00|9714|9704|9713.8|9703.8|9714.4|9704.4|9713.6|9703.6|36
1749145200000|2025-06-05 17:40:00|9714|9704|9713.3|9703.3|9714.3|9704.3|9712|9702|47
1749145500000|2025-06-05 17:45:00|9713|9703|9713.9|9703.9|9713.9|9703.9|9712.3|9702.3|23
1749145800000|2025-06-05 17:50:00|9713.6|9703.6|9711.5|9701.5|9714.6|9704.6|9710.4|9700.4|29
1749146100000|2025-06-05 17:55:00|9711.8|9701.8|9715.9|9693.9|9718.4|9702|9711.3|9693.9|13
1749168000000|2025-06-06 00:00:00|9716.4|9696.4|9706.9|9696.9|9718.1|9703|9706.9|9695.6|36
1749168300000|2025-06-06 00:05:00|9706.6|9696.6|9706.5|9696.5|9712.4|9702.4|9706.5|9696.5|63
1749168600000|2025-06-06 00:10:00|9706.8|9696.8|9709.3|9699.3|9709.8|9699.8|9705.8|9695.8|75
1749168900000|2025-06-06 00:15:00|9709.5|9699.5|9710.8|9700.8|9710.8|9700.8|9707|9697|74
1749169200000|2025-06-06 00:20:00|9711|9701|9706.5|9696.5|9711.8|9701.8|9705.3|9695.3|58
1749169500000|2025-06-06 00:25:00|9706.8|9696.8|9706.5|9696.5|9708.5|9698.5|9706|9696|70
1749169800000|2025-06-06 00:30:00|9706.3|9696.3|9701|9691|9706.3|9696.3|9697.1|9680.1|75
1749170100000|2025-06-06 00:35:00|9700.8|9690.8|9698.8|9688.8|9702.3|9692.3|9698.3|9688.3|65
1749170400000|2025-06-06 00:40:00|9698.3|9688.3|9702|9692|9702.3|9692.3|9698|9688|80
1749170700000|2025-06-06 00:45:00|9701.8|9691.8|9701.5|9691.5|9702.5|9692.5|9701.3|9691.3|50
1749171000000|2025-06-06 00:50:00|9701.3|9691.3|9702|9692|9702.5|9692.5|9698.5|9688.5|85
1749171300000|2025-06-06 00:55:00|9701.8|9691.8|9711.3|9691.3|9711.3|9696.3|9701|9689.3|86
1749171600000|2025-06-06 01:00:00|9711.5|9691.5|9726.8|9716.8|9728.5|9718.5|9711.1|9691.5|416
1749171900000|2025-06-06 01:05:00|9726.5|9716.5|9723.5|9713.5|9735.9|9720.3|9721|9709.3|238
1749172200000|2025-06-06 01:10:00|9724|9714|9736.8|9726.8|9738.3|9728.3|9724|9714|210
1749172500000|2025-06-06 01:15:00|9737.3|9727.3|9732.5|9722.5|9740.8|9730.8|9732.5|9722.5|200
1749172800000|2025-06-06 01:20:00|9733|9723|9741.3|9731.3|9741.3|9731.3|9730.3|9720.3|213
1749173100000|2025-06-06 01:25:00|9741.8|9731.8|9748|9738|9748.5|9738.5|9741.3|9731.3|221
1749173400000|2025-06-06 01:30:00|9748.3|9738.3|9744.5|9734.5|9748.5|9738.5|9739.3|9729.3|301
1749173700000|2025-06-06 01:35:00|9744.3|9734.3|9751.3|9741.3|9751.8|9741.8|9743.8|9733.8|182
1749174000000|2025-06-06 01:40:00|9751.8|9741.8|9753.5|9743.5|9759.8|9745.3|9750.5|9739.8|263
1749174300000|2025-06-06 01:45:00|9754|9744|9750.5|9740.5|9760|9750|9746|9736|320
1749174600000|2025-06-06 01:50:00|9750.3|9740.3|9752.3|9742.3|9752.8|9742.8|9744.8|9734.8|292
1749174900000|2025-06-06 01:55:00|9751.8|9741.8|9748.8|9738.8|9754|9744|9747.8|9737.8|227
1749175200000|2025-06-06 02:00:00|9749|9739|9743.3|9733.3|9749.3|9739.3|9740.3|9728.4|281
1749175500000|2025-06-06 02:05:00|9743.5|9733.5|9747|9737|9749|9739|9743.3|9733.3|247
1749175800000|2025-06-06 02:10:00|9746.8|9736.8|9744|9734|9747.1|9736.8|9741.6|9726.5|191
1749176100000|2025-06-06 02:15:00|9740.8|9730.8|9745.5|9735.5|9747.3|9737.3|9739.5|9729.5|90
1749176400000|2025-06-06 02:20:00|9745.3|9735.3|9742.5|9732.5|9749.8|9739.8|9742.5|9732.5|82
1749176700000|2025-06-06 02:25:00|9742.3|9732.3|9748|9738|9748|9738|9741|9731|53
1749177000000|2025-06-06 02:30:00|9747.8|9737.8|9742.8|9732.8|9747.8|9737.8|9737.5|9727.5|181
1749177300000|2025-06-06 02:35:00|9742.5|9732.5|9742.3|9732.3|9743.5|9733.5|9739|9729|176
1749177600000|2025-06-06 02:40:00|9742.5|9732.5|9744.8|9734.8|9745|9735|9740.3|9730.3|106
1749177900000|2025-06-06 02:45:00|9745.3|9735.3|9750.8|9740.8|9751.3|9741.3|9742.8|9732.8|195
1749178200000|2025-06-06 02:50:00|9750.5|9740.5|9751.8|9741.8|9753.3|9743.3|9749.5|9739.5|159
1749178500000|2025-06-06 02:55:00|9751.3|9741.3|9747.8|9737.8|9754.5|9744.5|9747|9737|172
1749178800000|2025-06-06 03:00:00|9747.3|9737.3|9744.8|9734.8|9753.3|9743.3|9743.8|9733.8|234
1749179100000|2025-06-06 03:05:00|9745|9735|9748|9738|9750.3|9740.3|9743.5|9733.5|158
1749179400000|2025-06-06 03:10:00|9747.8|9737.8|9743|9733|9747.8|9737.8|9740.5|9730.5|126
1749179700000|2025-06-06 03:15:00|9743.3|9733.3|9743.8|9733.8|9747.8|9737.8|9741.3|9731.3|134
1749180000000|2025-06-06 03:20:00|9743|9733|9747.3|9737.3|9749.8|9739.8|9742.5|9732.5|124
1749180300000|2025-06-06 03:25:00|9747|9737|9747.3|9727.3|9747.8|9737|9742|9726.5|135
1749180600000|2025-06-06 03:30:00|9747.5|9727.5|9741.3|9731.3|9748.8|9734|9741.3|9727.3|58
1749180900000|2025-06-06 03:35:00|9740.8|9730.8|9742.3|9732.3|9742.3|9732.3|9739.3|9729.3|67
1749181200000|2025-06-06 03:40:00|9742.5|9732.5|9744|9734|9744|9734|9741|9731|34
1749181500000|2025-06-06 03:45:00|9744.3|9734.3|9741.8|9731.8|9745.8|9735.8|9740|9730|64
1749181800000|2025-06-06 03:50:00|9741.5|9731.5|9740.8|9730.8|9741.5|9731.5|9740.3|9730.3|42
1749182100000|2025-06-06 03:55:00|9740.5|9730.5|9740|9730|9742|9732|9739.5|9729.5|37
1749182400000|2025-06-06 04:00:00|9739.8|9729.8|9744.3|9734.3|9744.5|9734.5|9739|9729|25
1749182700000|2025-06-06 04:05:00|9744.5|9734.5|9747.5|9737.5|9749|9739|9744.5|9734.5|56
1749183000000|2025-06-06 04:10:00|9747.8|9737.8|9747.8|9737.8|9748|9738|9746.3|9736.3|54
1749183300000|2025-06-06 04:15:00|9748|9738|9747.8|9737.8|9748|9738|9746.3|9736.3|19
1749183600000|2025-06-06 04:20:00|9748|9738|9746.5|9736.5|9748.3|9738.3|9746.3|9736.3|35
1749183900000|2025-06-06 04:25:00|9746.8|9736.8|9747|9737|9747.5|9737.5|9746.3|9736.3|39
1749184200000|2025-06-06 04:30:00|9746.8|9736.8|9746.3|9736.3|9747|9737|9744.5|9734.5|37
1749184500000|2025-06-06 04:35:00|9746.8|9736.8|9745.8|9735.8|9746.8|9736.8|9744.3|9734.3|35
1749184800000|2025-06-06 04:40:00|9745.5|9735.5|9744.3|9734.3|9745.8|9735.8|9744.3|9734.3|42
1749185100000|2025-06-06 04:45:00|9744.5|9734.5|9744.5|9734.5|9745|9735|9743.3|9733.3|33
1749185400000|2025-06-06 04:50:00|9744.3|9734.3|9744.5|9734.5|9746.3|9736.3|9744.3|9734.3|46
1749185700000|2025-06-06 04:55:00|9745|9735|9744.8|9734.8|9745.5|9735.5|9743.3|9733.3|44
1749186000000|2025-06-06 05:00:00|9744.5|9734.5|9746.8|9736.8|9747.5|9737.5|9742.5|9732.5|71
1749186300000|2025-06-06 05:05:00|9747|9737|9740.3|9730.3|9748.5|9738.5|9739.3|9729.3|55
1749186600000|2025-06-06 05:10:00|9740.5|9730.5|9736|9726|9740.8|9730.8|9736|9726|34
1749186900000|2025-06-06 05:15:00|9735.8|9725.8|9737.5|9727.5|9741.8|9727.5|9734|9721.1|47
1749187200000|2025-06-06 05:20:00|9737.3|9727.3|9735.8|9725.8|9737.3|9727.3|9733.5|9723.5|113
1749187500000|2025-06-06 05:25:00|9736|9726|9739.8|9719.8|9740|9728|9734|9719.5|69
1749187800000|2025-06-06 05:30:00|9739.5|9719.5|9736|9726|9746.8|9733.8|9735.5|9717.8|231
1749188100000|2025-06-06 05:35:00|9736.3|9726.3|9736.3|9726.3|9740|9730|9734.5|9724.5|171
1749188400000|2025-06-06 05:40:00|9737|9727|9738.3|9728.3|9740.5|9730.5|9733.3|9723.3|173
1749188700000|2025-06-06 05:45:00|9738|9728|9733|9723|9738.3|9728.3|9731.5|9721.5|131
1749189000000|2025-06-06 05:50:00|9732.8|9722.8|9732.3|9722.3|9734.3|9724.3|9730.5|9720.5|173
1749189300000|2025-06-06 05:55:00|9732.8|9722.8|9742.8|9732.8|9743.5|9733.5|9732.5|9722.5|215
1749189600000|2025-06-06 06:00:00|9743|9733|9736.8|9726.8|9744.3|9734.3|9733.3|9723.3|183
1749189900000|2025-06-06 06:05:00|9736.5|9726.5|9739.3|9729.3|9740.3|9730.3|9735.3|9725.3|124
1749190200000|2025-06-06 06:10:00|9738.8|9728.8|9743.8|9733.8|9743.8|9733.8|9734.8|9724.8|192
1749190500000|2025-06-06 06:15:00|9743.3|9733.3|9744|9734|9745.8|9735.8|9741.3|9731.3|176
1749190800000|2025-06-06 06:20:00|9743.5|9733.5|9741.3|9731.3|9746|9736|9737|9727|160
1749191100000|2025-06-06 06:25:00|9742.3|9732.3|9744.3|9734.3|9744.8|9734.8|9738.5|9728.5|167
1749191400000|2025-06-06 06:30:00|9744|9734|9752|9742|9754.4|9742|9742|9728.5|153
1749191700000|2025-06-06 06:35:00|9751.8|9741.8|9757|9747|9757.5|9747.5|9750.3|9740.3|144
1749192000000|2025-06-06 06:40:00|9757.3|9747.3|9758.5|9748.5|9759.5|9749.5|9749.5|9739.5|213
1749192300000|2025-06-06 06:45:00|9758.3|9748.3|9766|9756|9771.3|9761.3|9756.3|9746.3|215
1749192600000|2025-06-06 06:50:00|9765.8|9755.8|9765.8|9755.8|9769.8|9759.8|9763.3|9753.3|218
1749192900000|2025-06-06 06:55:00|9765.5|9755.5|9771.4|9751.4|9772.9|9757.9|9763.1|9750.9|158
1749193200000|2025-06-06 07:00:00|9771.6|9751.6|9752.1|9742.1|9771.6|9751.6|9743.4|9731.4|228
1749193500000|2025-06-06 07:05:00|9752.4|9742.4|9747.1|9737.1|9752.4|9742.4|9742.9|9732.9|156
1749193800000|2025-06-06 07:10:00|9746.9|9736.9|9750.4|9740.4|9757.6|9747.6|9745.4|9735.4|134
1749194100000|2025-06-06 07:15:00|9750.6|9740.6|9744.4|9734.4|9754.1|9744.1|9743.4|9733.4|159
1749194400000|2025-06-06 07:20:00|9744.6|9734.6|9741.1|9731.1|9747.1|9737.1|9736.4|9726.4|151
1749194700000|2025-06-06 07:25:00|9740.9|9730.9|9732.1|9712.1|9746.4|9736.4|9723.1|9703.1|204
1749195000000|2025-06-06 07:30:00|9732.6|9712.6|9730.1|9720.1|9736.9|9726.9|9720.9|9710.9|210
1749195300000|2025-06-06 07:35:00|9730.9|9720.9|9726.1|9716.1|9732.9|9722.9|9723.6|9713.6|147
1749195600000|2025-06-06 07:40:00|9725.6|9715.6|9732.4|9722.4|9734.1|9724.1|9720.6|9710.6|164
1749195900000|2025-06-06 07:45:00|9732.1|9722.1|9723.9|9713.9|9732.4|9722.4|9722.4|9712.4|157
1749196200000|2025-06-06 07:50:00|9724.1|9714.1|9734.1|9724.1|9735.1|9725.1|9723.4|9713.4|102
1749196500000|2025-06-06 07:55:00|9734.4|9724.4|9734.9|9724.9|9736.9|9726.9|9732.6|9722.6|120
1749196800000|2025-06-06 08:00:00|9735.1|9725.1|9723.4|9713.4|9735.1|9725.1|9711.9|9701.9|236
1749197100000|2025-06-06 08:05:00|9723.1|9713.1|9676.6|9666.6|9723.1|9713.1|9667.6|9647.6|255
1749197400000|2025-06-06 08:10:00|9676.8|9666.8|9668.6|9658.6|9682.3|9672.3|9666.1|9656.1|211
1749197700000|2025-06-06 08:15:00|9668.9|9658.9|9689.4|9679.4|9690.6|9680.6|9666.4|9656.4|155
1749198000000|2025-06-06 08:20:00|9689.1|9679.1|9688.4|9678.4|9689.6|9679.6|9685.6|9675.6|136
1749198300000|2025-06-06 08:25:00|9688.6|9678.6|9692.1|9682.1|9694.4|9684.4|9687.9|9677.9|91
1749198600000|2025-06-06 08:30:00|9692.4|9682.4|9689.9|9679.9|9692.9|9682.9|9688.1|9678.1|83
1749198900000|2025-06-06 08:35:00|9689.6|9679.6|9692.9|9682.9|9694.9|9684.9|9688.9|9678.9|116
1749199200000|2025-06-06 08:40:00|9692.4|9682.4|9692.6|9682.6|9695.4|9685.4|9689.1|9679.1|89
1749199500000|2025-06-06 08:45:00|9692.4|9682.4|9696.4|9686.4|9700.9|9690.9|9691.6|9681.6|116
1749199800000|2025-06-06 08:50:00|9695.9|9685.9|9692.4|9682.4|9697.1|9687.1|9692.4|9682.4|110
1749200100000|2025-06-06 08:55:00|9692.1|9682.1|9691.9|9681.9|9694.4|9684.4|9690.4|9680.4|110
1749200400000|2025-06-06 09:00:00|9691.6|9681.6|9689.1|9679.1|9691.9|9681.9|9686.6|9676.6|82
1749200700000|2025-06-06 09:05:00|9689.6|9679.6|9686.4|9676.4|9689.6|9679.6|9680.4|9670.4|118
1749201000000|2025-06-06 09:10:00|9686.1|9676.1|9680.9|9670.9|9686.1|9676.1|9670.9|9660.9|155
1749201300000|2025-06-06 09:15:00|9680.1|9670.1|9678.4|9668.4|9680.4|9670.4|9672.9|9662.9|98
1749201600000|2025-06-06 09:20:00|9678.1|9668.1|9668.6|9658.6|9683.1|9673.1|9667.1|9657.1|146
1749201900000|2025-06-06 09:25:00|9668.9|9658.9|9664.4|9654.4|9672.4|9662.4|9663.4|9653.4|126
1749202200000|2025-06-06 09:30:00|9664.1|9654.1|9668.4|9658.4|9671.4|9661.4|9663.6|9653.6|193
1749202500000|2025-06-06 09:35:00|9668.1|9658.1|9665.9|9655.9|9672.9|9662.9|9665.9|9655.9|124
1749202800000|2025-06-06 09:40:00|9665.6|9655.6|9677.4|9667.4|9677.4|9667.4|9662.9|9652.9|153
1749203100000|2025-06-06 09:45:00|9678.1|9668.1|9675.4|9665.4|9680.4|9670.4|9670.9|9658.8|126
1749203400000|2025-06-06 09:50:00|9675.1|9665.1|9677.1|9667.1|9681.1|9671.1|9674.1|9664.1|123
1749203700000|2025-06-06 09:55:00|9676.9|9666.9|9675.9|9665.9|9677.9|9667.9|9672.6|9662.6|108
1749204000000|2025-06-06 10:00:00|9675.6|9665.6|9678.6|9668.6|9682.1|9672.1|9671.1|9661.1|141
1749204300000|2025-06-06 10:05:00|9678.4|9668.4|9679.6|9669.6|9683.9|9673.9|9678.1|9668.1|140
1749204600000|2025-06-06 10:10:00|9679.1|9669.1|9683.9|9673.9|9687.4|9677.4|9679.1|9669.1|107
1749204900000|2025-06-06 10:15:00|9683.6|9673.6|9685.9|9675.9|9686.6|9676.6|9679.9|9669.9|85
1749205200000|2025-06-06 10:20:00|9685.4|9675.4|9686.9|9676.9|9687.6|9677.6|9683.1|9673.1|91
1749205500000|2025-06-06 10:25:00|9686.4|9676.4|9686.1|9676.1|9687.4|9677.4|9683.1|9673.1|73
1749205800000|2025-06-06 10:30:00|9686.4|9676.4|9694.1|9684.1|9696.6|9686.6|9686.4|9676.4|120
1749206100000|2025-06-06 10:35:00|9693.9|9683.9|9691.4|9681.4|9695.9|9685.9|9689.4|9679.4|111
1749206400000|2025-06-06 10:40:00|9691.1|9681.1|9688.1|9678.1|9691.1|9681.1|9686.6|9676.6|81
1749206700000|2025-06-06 10:45:00|9687.9|9677.9|9690.4|9680.4|9691.4|9681.4|9685.9|9675.9|58
1749207000000|2025-06-06 10:50:00|9689.9|9679.9|9690.4|9680.4|9691.1|9681.1|9688.6|9678.6|57
1749207300000|2025-06-06 10:55:00|9690.9|9680.9|9689.4|9679.4|9691.6|9681.6|9688.6|9678.6|84
1749207600000|2025-06-06 11:00:00|9689.6|9679.6|9689.1|9679.1|9690.4|9680.4|9684.6|9674.6|130
1749207900000|2025-06-06 11:05:00|9689.4|9679.4|9698.4|9688.4|9701.1|9691.1|9689.1|9679.1|101
1749208200000|2025-06-06 11:10:00|9698.1|9688.1|9697.4|9687.4|9705.9|9695.9|9697.4|9687.4|93
1749208500000|2025-06-06 11:15:00|9697.9|9687.9|9700.9|9690.9|9703.1|9693.1|9697.9|9687.9|59
1749208800000|2025-06-06 11:20:00|9700.6|9690.6|9700.1|9690.1|9703.6|9693.6|9696.6|9686.6|77
1749209100000|2025-06-06 11:25:00|9700.4|9690.4|9700.1|9690.1|9703.6|9693.6|9696.9|9686.9|126
1749209400000|2025-06-06 11:30:00|9700.4|9690.4|9716.9|9706.9|9718.6|9708.6|9700.1|9690.1|142
1749209700000|2025-06-06 11:35:00|9717.1|9707.1|9711.9|9701.9|9721.6|9711.6|9708.9|9698.9|162
1749210000000|2025-06-06 11:40:00|9711.6|9701.6|9713.6|9703.6|9716.1|9706.1|9706.4|9696.4|108
1749210300000|2025-06-06 11:45:00|9713.9|9703.9|9712.9|9702.9|9718.1|9708.1|9712.4|9702.4|102
1749210600000|2025-06-06 11:50:00|9713.1|9703.1|9715.9|9705.9|9721.6|9711.6|9712.4|9702.4|151
1749210900000|2025-06-06 11:55:00|9716.1|9706.1|9724.4|9714.4|9731.1|9721.1|9715.4|9705.4|176
1749211200000|2025-06-06 12:00:00|9724.9|9714.9|9715.4|9705.4|9730.9|9720.9|9715.4|9705.4|210
1749211500000|2025-06-06 12:05:00|9715.6|9705.6|9716.1|9706.1|9719.1|9709.1|9710.9|9700.9|150
1749211800000|2025-06-06 12:10:00|9715.6|9705.6|9718.9|9708.9|9719.4|9709.4|9714.9|9704.9|144
1749212100000|2025-06-06 12:15:00|9719.4|9709.4|9717.6|9707.6|9723.9|9713.9|9714.6|9704.6|142
1749212400000|2025-06-06 12:20:00|9717.9|9707.9|9720.6|9710.6|9723.4|9713.4|9716.9|9706.9|190
1749212700000|2025-06-06 12:25:00|9720.9|9710.9|9721.4|9701.4|9722.4|9712.4|9707.6|9692.9|121
1749213000000|2025-06-06 12:30:00|9722.8|9702.8|9725.9|9715.9|9733.1|9723.1|9719.3|9701.4|213
1749213300000|2025-06-06 12:35:00|9725.6|9715.6|9711.4|9701.4|9725.6|9715.6|9707.9|9697.9|218
1749213600000|2025-06-06 12:40:00|9711.1|9701.1|9719.6|9709.6|9722.6|9712.6|9706.6|9696.6|222
1749213900000|2025-06-06 12:45:00|9720.6|9710.6|9720.1|9710.1|9722.6|9712.6|9715.6|9705.6|260
1749214200000|2025-06-06 12:50:00|9719.9|9709.9|9718.4|9708.4|9723.1|9713.1|9717.1|9707.1|194
1749214500000|2025-06-06 12:55:00|9718.1|9708.1|9710.6|9700.6|9718.1|9708.1|9707.9|9697.9|214
1749214800000|2025-06-06 13:00:00|9710.4|9700.4|9705.6|9695.6|9717.6|9707.6|9700.6|9690.6|433
1749215100000|2025-06-06 13:05:00|9704.9|9694.9|9710.4|9700.4|9710.4|9700.4|9694.9|9684.9|350
1749215400000|2025-06-06 13:10:00|9710.6|9700.6|9720.1|9710.1|9723.1|9713.1|9707.4|9697.4|287
1749215700000|2025-06-06 13:15:00|9720.4|9710.4|9725.6|9715.6|9728.9|9718.9|9718.4|9708.4|307
1749216000000|2025-06-06 13:20:00|9726.9|9716.9|9708.4|9698.4|9727.9|9717.9|9704.1|9694.1|317
1749216300000|2025-06-06 13:25:00|9708.1|9698.1|9715.1|9705.1|9716.4|9706.4|9706.6|9696.6|236
1749216600000|2025-06-06 13:30:00|9715.4|9705.4|9715.6|9705.6|9718.9|9708.9|9707.6|9697.6|248
1749216900000|2025-06-06 13:35:00|9715.9|9705.9|9710.6|9700.6|9721.1|9711.1|9709.1|9699.1|241
1749217200000|2025-06-06 13:40:00|9710.9|9700.9|9715.9|9705.9|9721.6|9711.6|9710.4|9700.4|254
1749217500000|2025-06-06 13:45:00|9716.6|9706.6|9724.1|9714.1|9724.1|9714.1|9712.4|9702.4|283
1749217800000|2025-06-06 13:50:00|9724.4|9714.4|9724.1|9714.1|9729.4|9719.4|9718.6|9708.6|265
1749218100000|2025-06-06 13:55:00|9723.9|9713.9|9714.4|9704.4|9724.1|9714.1|9712.9|9702.9|314
1749218400000|2025-06-06 14:00:00|9714.9|9704.9|9711.4|9701.4|9716.6|9706.6|9700.4|9690.4|341
1749218700000|2025-06-06 14:05:00|9711.6|9701.6|9708.1|9698.1|9715.6|9705.6|9705.9|9695.9|248
1749219000000|2025-06-06 14:10:00|9707.9|9697.9|9705.4|9695.4|9712.4|9702.4|9700.6|9690.6|230
1749219300000|2025-06-06 14:15:00|9705.6|9695.6|9690.6|9680.6|9706.1|9696.1|9690.4|9680.4|277
1749219600000|2025-06-06 14:20:00|9690.4|9680.4|9691.4|9681.4|9696.9|9686.9|9688.6|9678.6|288
1749219900000|2025-06-06 14:25:00|9691.1|9681.1|9697.9|9687.9|9697.9|9687.9|9690.4|9680.4|227
1749220200000|2025-06-06 14:30:00|9697.1|9687.1|9697.1|9687.1|9697.9|9687.9|9690.4|9680.4|259
1749220500000|2025-06-06 14:35:00|9696.9|9686.9|9700.4|9690.4|9700.9|9690.9|9691.6|9681.6|225
1749220800000|2025-06-06 14:40:00|9699.9|9689.9|9701.1|9691.1|9702.9|9692.9|9695.9|9685.9|217
1749221100000|2025-06-06 14:45:00|9700.9|9690.9|9691.1|9681.1|9700.9|9690.9|9690.1|9680.1|231
1749221400000|2025-06-06 14:50:00|9691.4|9681.4|9690.6|9680.6|9691.4|9681.4|9685.4|9675.4|268
1749221700000|2025-06-06 14:55:00|9690.4|9680.4|9688.1|9678.1|9690.4|9680.4|9681.6|9671.6|228
1749222000000|2025-06-06 15:00:00|9687.6|9677.6|9686.6|9676.6|9691.9|9681.9|9686.1|9676.1|231
1749222300000|2025-06-06 15:05:00|9685.4|9675.4|9690.6|9680.6|9695.1|9685.1|9685.1|9675.1|187
1749222600000|2025-06-06 15:10:00|9690.9|9680.9|9691.4|9681.4|9693.1|9683.1|9689.6|9679.6|141
1749222900000|2025-06-06 15:15:00|9691.1|9681.1|9688.9|9678.9|9694.9|9684.9|9686.9|9676.9|255
1749223200000|2025-06-06 15:20:00|9688.6|9678.6|9694.9|9684.9|9695.1|9685.1|9687.1|9677.1|183
1749223500000|2025-06-06 15:25:00|9694.6|9684.6|9694.4|9684.4|9700.4|9690.4|9694.1|9684.1|151
1749223800000|2025-06-06 15:30:00|9694.1|9684.1|9693.6|9683.6|9694.6|9684.6|9687.9|9677.9|139
1749224100000|2025-06-06 15:35:00|9693.4|9683.4|9694.6|9684.6|9698.6|9688.6|9692.1|9682.1|190
1749224400000|2025-06-06 15:40:00|9694.9|9684.9|9694.6|9684.6|9696.1|9686.1|9691.6|9681.6|108
1749224700000|2025-06-06 15:45:00|9694.9|9684.9|9699.4|9689.4|9702.6|9692.6|9692.9|9682.9|189
1749225000000|2025-06-06 15:50:00|9699.6|9689.6|9701.6|9691.6|9702.1|9692.1|9698.1|9688.1|74
1749225300000|2025-06-06 15:55:00|9701.9|9691.9|9702.1|9692.1|9704.4|9694.4|9699.6|9689.6|98
1749225600000|2025-06-06 16:00:00|9701.9|9691.9|9695.1|9685.1|9701.9|9691.9|9694.9|9684.9|86
1749225900000|2025-06-06 16:05:00|9694.9|9684.9|9694.4|9684.4|9695.4|9685.4|9691.4|9681.4|86
1749226200000|2025-06-06 16:10:00|9694.6|9684.6|9690.1|9680.1|9696.4|9686.4|9689.9|9679.9|78
1749226500000|2025-06-06 16:15:00|9690.4|9680.4|9692.9|9682.9|9694.1|9684.1|9690.1|9680.1|113
1749226800000|2025-06-06 16:20:00|9692.6|9682.6|9689.9|9679.9|9692.6|9682.6|9687.9|9677.9|92
1749227100000|2025-06-06 16:25:00|9690.1|9680.1|9684.9|9674.9|9692.4|9682.4|9684.6|9674.6|97
1749227400000|2025-06-06 16:30:00|9685.1|9675.1|9687.9|9677.9|9689.1|9679.1|9682.4|9672.4|97
1749227700000|2025-06-06 16:35:00|9687.6|9677.6|9680.6|9670.6|9688.6|9678.6|9678.6|9668.6|137
1749228000000|2025-06-06 16:40:00|9680.9|9670.9|9686.4|9676.4|9687.6|9677.6|9678.1|9668.1|100
1749228300000|2025-06-06 16:45:00|9686.1|9676.1|9687.1|9677.1|9688.4|9678.4|9685.6|9675.6|147
1749228600000|2025-06-06 16:50:00|9687.4|9677.4|9681.4|9671.4|9687.6|9677.6|9680.9|9670.9|74
1749228900000|2025-06-06 16:55:00|9680.9|9670.9|9690.3|9680.3|9693|9683|9680.9|9670.9|249
1749229200000|2025-06-06 17:00:00|9690.5|9680.5|9684.6|9674.6|9691.6|9680.5|9681|9665.1|57
1749229500000|2025-06-06 17:05:00|9683.8|9673.8|9688.4|9678.4|9688.6|9678.6|9682.4|9672.4|33
1749229800000|2025-06-06 17:10:00|9688.6|9678.6|9684.6|9674.6|9691|9679.6|9682.5|9669.9|56
1749230100000|2025-06-06 17:15:00|9684.5|9674.5|9686|9676|9686|9676|9684.3|9674.3|10
1749230400000|2025-06-06 17:20:00|9686.1|9676.1|9684.1|9674.1|9686.1|9676.1|9684.1|9674.1|26
1749230700000|2025-06-06 17:25:00|9685.3|9675.3|9684|9674|9685.3|9675.3|9683.5|9673.5|12
1749231000000|2025-06-06 17:30:00|9683.8|9673.8|9688.5|9678.5|9688.5|9678.5|9682.4|9672.4|14
1749231300000|2025-06-06 17:35:00|9688.4|9678.4|9686.6|9676.6|9688.4|9678.4|9682.9|9672.9|24
1749231600000|2025-06-06 17:40:00|9686.4|9676.4|9687.3|9677.3|9689.1|9679.1|9685.6|9675.6|51
1749231900000|2025-06-06 17:45:00|9687.5|9677.5|9684.6|9674.6|9687.8|9677.8|9682.9|9672.9|28
1749232200000|2025-06-06 17:50:00|9684.5|9674.5|9678|9668|9684.5|9674.5|9678|9668|25
1749232500000|2025-06-06 17:55:00|9683.9|9661.9|9680.4|9658.4|9683.9|9661.9|9677.1|9655.1|14
1749427200000|2025-06-09 00:00:00|9684.9|9664.9|9681.1|9671.1|9686.1|9671.5|9674.8|9664.8|14
1749427500000|2025-06-09 00:05:00|9680.6|9670.6|9681.5|9671.5|9684.6|9674.6|9676.5|9666.5|64
1749427800000|2025-06-09 00:10:00|9681.8|9671.8|9682|9672|9684.3|9674.3|9678.8|9668.8|56
1749428100000|2025-06-09 00:15:00|9681.8|9671.8|9677|9667|9681.8|9671.8|9676.3|9666.3|79
1749428400000|2025-06-09 00:20:00|9676.8|9666.8|9684|9674|9684|9674|9675|9665|66
1749428700000|2025-06-09 00:25:00|9683.8|9673.8|9690.8|9680.8|9692.3|9682.3|9683.5|9673.5|89
1749429000000|2025-06-09 00:30:00|9690.3|9680.3|9687.8|9677.8|9690.5|9680.5|9684.3|9674.3|77
1749429300000|2025-06-09 00:35:00|9688|9678|9688.3|9678.3|9688.5|9678.5|9686.3|9676.3|69
1749429600000|2025-06-09 00:40:00|9688|9678|9689|9679|9689|9679|9687.3|9677.3|67
1749429900000|2025-06-09 00:45:00|9688.8|9678.8|9688.8|9678.8|9689|9679|9687.5|9677.5|69
1749430200000|2025-06-09 00:50:00|9688.5|9678.5|9692.5|9682.5|9693.3|9683.3|9688.5|9678.5|51
1749430500000|2025-06-09 00:55:00|9693.3|9683.3|9699|9679|9700.3|9684.3|9690.5|9676.8|80
1749430800000|2025-06-09 01:00:00|9700.3|9680.3|9700.3|9690.3|9703.6|9693.6|9689.8|9671.5|300
1749431100000|2025-06-09 01:05:00|9699.3|9689.3|9697.5|9687.5|9702|9692|9696.8|9686.8|248
1749431400000|2025-06-09 01:10:00|9697.8|9687.8|9691|9681|9700.5|9690.5|9689.3|9679.3|171
1749431700000|2025-06-09 01:15:00|9690.8|9680.8|9699.8|9689.8|9702.8|9692.8|9690.8|9680.8|187
1749432000000|2025-06-09 01:20:00|9700|9690|9697.5|9687.5|9700.5|9690.5|9694|9684|192
1749432300000|2025-06-09 01:25:00|9697.3|9687.3|9697.3|9687.3|9698.3|9688.3|9694.3|9684.3|163
1749432600000|2025-06-09 01:30:00|9696.8|9686.8|9690.3|9680.3|9696.8|9686.8|9683|9673|212
1749432900000|2025-06-09 01:35:00|9690|9680|9691.3|9681.3|9697.8|9686.8|9687.8|9674.3|286
1749433200000|2025-06-09 01:40:00|9692|9682|9698|9688|9699.3|9689.3|9691.3|9681.3|285
1749433500000|2025-06-09 01:45:00|9697.5|9687.5|9699.3|9689.3|9702.3|9692.3|9695.5|9685.5|276
1749433800000|2025-06-09 01:50:00|9699|9689|9702.5|9692.5|9704|9694|9697.5|9687.5|191
1749434100000|2025-06-09 01:55:00|9702.8|9692.8|9700.3|9690.3|9704|9694|9698.8|9688.8|171
1749434400000|2025-06-09 02:00:00|9699.8|9689.8|9702.5|9692.5|9707.5|9697.5|9698.3|9688.3|159
1749434700000|2025-06-09 02:05:00|9702|9692|9710.8|9700.8|9712.8|9700.8|9701.8|9691.8|201
1749435000000|2025-06-09 02:10:00|9710.5|9700.5|9712.8|9702.8|9714|9704|9709.3|9699.3|216
1749435300000|2025-06-09 02:15:00|9713|9703|9715.3|9705.3|9719.3|9708.3|9711.8|9699.3|117
1749435600000|2025-06-09 02:20:00|9715|9705|9717.8|9707.8|9719|9709|9713.8|9703.8|87
1749435900000|2025-06-09 02:25:00|9717.5|9707.5|9715.8|9705.8|9719.5|9709.5|9715.5|9705.5|85
1749436200000|2025-06-09 02:30:00|9716|9706|9723|9713|9727.3|9717.3|9713|9703|257
1749436500000|2025-06-09 02:35:00|9723.3|9713.3|9717.5|9707.5|9724|9714|9716.5|9706.5|151
1749436800000|2025-06-09 02:40:00|9718|9708|9716|9706|9718.8|9708.8|9714|9704|167
1749437100000|2025-06-09 02:45:00|9716.3|9706.3|9716.8|9706.8|9717|9707|9713.5|9703.5|168
1749437400000|2025-06-09 02:50:00|9716.5|9706.5|9716.3|9706.3|9717.8|9707.8|9712.8|9702.8|136
1749437700000|2025-06-09 02:55:00|9716.5|9706.5|9709.5|9699.5|9717.3|9707.3|9709.5|9699.5|127
1749438000000|2025-06-09 03:00:00|9709.3|9699.3|9712.8|9702.8|9713.3|9703.3|9707.5|9697.5|162
1749438300000|2025-06-09 03:05:00|9712.5|9702.5|9707.3|9697.3|9713.3|9703.3|9706.3|9696.3|137
1749438600000|2025-06-09 03:10:00|9707.8|9697.8|9710|9700|9711|9701|9706.3|9696.3|93
1749438900000|2025-06-09 03:15:00|9710.3|9700.3|9709.5|9699.5|9713.5|9703.5|9707.5|9697.5|168
1749439200000|2025-06-09 03:20:00|9709.8|9699.8|9701.5|9691.5|9710.3|9700.3|9700.8|9687.4|172
1749439500000|2025-06-09 03:25:00|9701.3|9691.3|9704.8|9684.8|9706.3|9691.3|9698|9683.8|182
1749439800000|2025-06-09 03:30:00|9705.3|9685.3|9708.3|9698.3|9708.3|9698.3|9702.3|9685.3|76
1749440100000|2025-06-09 03:35:00|9708|9698|9707.8|9697.8|9709.5|9699.5|9705.8|9695.8|87
1749440400000|2025-06-09 03:40:00|9708|9698|9711.8|9701.8|9712.3|9702.3|9708|9698|72
1749440700000|2025-06-09 03:45:00|9712.3|9702.3|9712.3|9702.3|9712.5|9702.5|9709.8|9699.8|42
1749441000000|2025-06-09 03:50:00|9712.5|9702.5|9708.8|9698.8|9713.5|9703.5|9708.8|9698.8|52
1749441300000|2025-06-09 03:55:00|9709|9699|9709.3|9699.3|9710.5|9700.5|9708.8|9698.8|50
1749441600000|2025-06-09 04:00:00|9709|9699|9710.8|9700.8|9711.3|9701.3|9706.8|9696.8|51
1749441900000|2025-06-09 04:05:00|9711.3|9701.3|9708|9698|9712|9702|9707.3|9697.3|40
1749442200000|2025-06-09 04:10:00|9707.8|9697.8|9711|9701|9711|9701|9707.3|9697.3|19
1749442500000|2025-06-09 04:15:00|9711.3|9701.3|9711|9701|9712.3|9702.3|9710.3|9700.3|32
1749442800000|2025-06-09 04:20:00|9710.5|9700.5|9711|9701|9711.5|9701.5|9710.5|9700.5|23
1749443100000|2025-06-09 04:25:00|9710.5|9700.5|9708|9698|9710.8|9700.8|9708|9698|18
1749443400000|2025-06-09 04:30:00|9708.5|9698.5|9709.3|9699.3|9709.3|9699.3|9707.3|9697.3|35
1749443700000|2025-06-09 04:35:00|9709.5|9699.5|9709|9699|9709.5|9699.5|9707.3|9697.3|39
1749444000000|2025-06-09 04:40:00|9708.8|9698.8|9715.8|9705.8|9717|9707|9708.8|9698.8|42
1749444300000|2025-06-09 04:45:00|9715.5|9705.5|9713.8|9703.8|9717.5|9707.5|9712.5|9702.5|55
1749444600000|2025-06-09 04:50:00|9713.5|9703.5|9713.8|9703.8|9714.3|9704.3|9712.8|9702.8|42
1749444900000|2025-06-09 04:55:00|9714|9704|9713|9703|9714.8|9704.8|9712.8|9702.8|34
1749445200000|2025-06-09 05:00:00|9713.5|9703.5|9708.8|9698.8|9716|9706|9708.5|9698.5|95
1749445500000|2025-06-09 05:05:00|9708.5|9698.5|9706.5|9696.5|9708.5|9698.5|9703.5|9693.5|65
1749445800000|2025-06-09 05:10:00|9706.3|9696.3|9708.5|9698.5|9708.8|9698.8|9705|9695|73
1749446100000|2025-06-09 05:15:00|9707.8|9697.8|9707.8|9697.8|9709.3|9699.3|9704.5|9694.5|65
1749446400000|2025-06-09 05:20:00|9707.5|9697.5|9703.8|9693.8|9707.8|9697.8|9703.8|9693.8|57
1749446700000|2025-06-09 05:25:00|9703.5|9693.5|9712.5|9692.5|9712.5|9694.5|9701.5|9689.5|52
1749447000000|2025-06-09 05:30:00|9712|9692|9706|9696|9712|9699|9705|9688|177
1749447300000|2025-06-09 05:35:00|9705.8|9695.8|9701.3|9691.3|9706.3|9696.3|9699.5|9689.5|213
1749447600000|2025-06-09 05:40:00|9701.5|9691.5|9697.5|9687.5|9701.8|9691.8|9694.8|9681.3|173
1749447900000|2025-06-09 05:45:00|9697.3|9687.3|9703.5|9693.5|9704.5|9694.5|9696.3|9686.3|262
1749448200000|2025-06-09 05:50:00|9703.3|9693.3|9709.8|9699.8|9710.3|9700.3|9703|9693|192
1749448500000|2025-06-09 05:55:00|9710|9700|9709.5|9699.5|9717|9707|9709.5|9699.5|173
1749448800000|2025-06-09 06:00:00|9709.8|9699.8|9703.8|9693.8|9710|9700|9698.6|9685.6|185
1749449100000|2025-06-09 06:05:00|9702.8|9692.8|9702|9692|9704|9694|9698|9688|205
1749449400000|2025-06-09 06:10:00|9701.8|9691.8|9706.8|9696.8|9708.3|9698.3|9700.5|9690.5|198
1749449700000|2025-06-09 06:15:00|9706.5|9696.5|9706.3|9696.3|9710.8|9700.8|9705.5|9690.4|189
1749450000000|2025-06-09 06:20:00|9706.5|9696.5|9716|9706|9716.5|9706.5|9705|9695|224
1749450300000|2025-06-09 06:25:00|9716.3|9706.3|9712.3|9702.3|9716.3|9706.3|9706.3|9696.3|251
1749450600000|2025-06-09 06:30:00|9712.5|9702.5|9708|9698|9714.5|9704.5|9707.5|9697.5|181
1749450900000|2025-06-09 06:35:00|9708.3|9698.3|9713|9703|9714.8|9704.8|9707.8|9697.8|203
1749451200000|2025-06-09 06:40:00|9713.3|9703.3|9718.8|9708.8|9718.8|9708.8|9709.8|9699.8|179
1749451500000|2025-06-09 06:45:00|9718.5|9708.5|9722.8|9712.8|9727.3|9717.3|9718.5|9708.5|172
1749451800000|2025-06-09 06:50:00|9723|9713|9728.5|9718.5|9729|9719|9720|9710|258
1749452100000|2025-06-09 06:55:00|9728.8|9718.8|9740.1|9720.1|9740.9|9730.9|9728.5|9716.9|277
1749452400000|2025-06-09 07:00:00|9741.1|9721.1|9738.6|9728.6|9742.4|9731.8|9732.9|9718.9|243
1749452700000|2025-06-09 07:05:00|9738.4|9728.4|9738.9|9728.9|9741.1|9731.1|9735.4|9725.4|176
1749453000000|2025-06-09 07:10:00|9738.6|9728.6|9730.6|9720.6|9740.6|9730.6|9729.9|9719.9|137
1749453300000|2025-06-09 07:15:00|9730.4|9720.4|9737.4|9727.4|9738.5|9728.5|9726.9|9716.9|170
1749453600000|2025-06-09 07:20:00|9736.9|9726.9|9739.1|9729.1|9739.4|9729.4|9727.9|9717.9|122
1749453900000|2025-06-09 07:25:00|9739.6|9729.6|9730.9|9720.9|9740.9|9730.9|9729.1|9719.1|116
1749454200000|2025-06-09 07:30:00|9731.1|9721.1|9722.4|9712.4|9731.1|9721.1|9717.9|9707.9|137
1749454500000|2025-06-09 07:35:00|9722.1|9712.1|9726.9|9716.9|9726.9|9716.9|9720.6|9710.6|80
1749454800000|2025-06-09 07:40:00|9726.4|9716.4|9726.1|9716.1|9727.4|9717.4|9720.9|9710.9|131
1749455100000|2025-06-09 07:45:00|9726.4|9716.4|9724.1|9714.1|9733.3|9719.5|9722.1|9712.1|115
1749455400000|2025-06-09 07:50:00|9724.4|9714.4|9723.1|9713.1|9724.6|9714.6|9716.1|9706.1|175
1749455700000|2025-06-09 07:55:00|9723.4|9713.4|9726.4|9716.4|9726.6|9716.6|9722.4|9712.4|120
1749456000000|2025-06-09 08:00:00|9730.1|9720.1|9729.1|9719.1|9730.4|9720.4|9717.1|9707.1|149
1749456300000|2025-06-09 08:05:00|9729.4|9719.4|9729.6|9719.6|9731.9|9721.9|9726.4|9716.4|143
1749456600000|2025-06-09 08:10:00|9729.1|9719.1|9725.6|9715.6|9729.1|9719.1|9723.9|9713.9|132
1749456900000|2025-06-09 08:15:00|9727.1|9717.1|9726.1|9716.1|9727.4|9717.4|9723.1|9713.1|120
1749457200000|2025-06-09 08:20:00|9726.4|9716.4|9728.4|9718.4|9729.6|9719.6|9725.4|9715.4|133
1749457500000|2025-06-09 08:25:00|9728.1|9718.1|9736.4|9726.4|9736.4|9726.4|9728.1|9718.1|80
1749457800000|2025-06-09 08:30:00|9736.6|9726.6|9730.4|9720.4|9736.6|9726.6|9729.4|9719.4|156
1749458100000|2025-06-09 08:35:00|9730.1|9720.1|9736.9|9726.9|9737.4|9727.4|9729.6|9719.6|84
1749458400000|2025-06-09 08:40:00|9736.6|9726.6|9738.6|9728.6|9740.6|9730.6|9732.1|9722.1|110
1749458700000|2025-06-09 08:45:00|9739.9|9729.9|9736.1|9726.1|9740.9|9730.9|9735.6|9725.6|86
1749459000000|2025-06-09 08:50:00|9736.4|9726.4|9734.4|9724.4|9736.4|9726.4|9731.1|9721.1|99
1749459300000|2025-06-09 08:55:00|9734.1|9724.1|9727.9|9717.9|9734.4|9724.4|9727.9|9717.9|83
1749459600000|2025-06-09 09:00:00|9728.4|9718.4|9733.4|9723.4|9735.6|9725.6|9728.1|9718.1|102
1749459900000|2025-06-09 09:05:00|9732.9|9722.9|9731.9|9721.9|9733.6|9723.6|9730.6|9720.6|109
1749460200000|2025-06-09 09:10:00|9732.1|9722.1|9733.4|9723.4|9733.6|9723.6|9731.1|9721.1|72
1749460500000|2025-06-09 09:15:00|9733.1|9723.1|9725.4|9715.4|9734.9|9724.9|9725.4|9715.4|123
1749460800000|2025-06-09 09:20:00|9724.9|9714.9|9719.1|9709.1|9726.6|9716.6|9719.1|9709.1|97
1749461100000|2025-06-09 09:25:00|9719.6|9709.6|9719.9|9709.9|9722.1|9712.1|9718.4|9708.4|121
1749461400000|2025-06-09 09:30:00|9720.4|9710.4|9726.1|9716.1|9726.4|9716.4|9719.6|9709.6|92
1749461700000|2025-06-09 09:35:00|9726.4|9716.4|9725.6|9715.6|9728.1|9718.1|9722.6|9712.6|129
1749462000000|2025-06-09 09:40:00|9725.9|9715.9|9729.1|9719.1|9729.9|9719.9|9725.6|9715.6|78
1749462300000|2025-06-09 09:45:00|9729.4|9719.4|9723.4|9713.4|9729.6|9719.6|9721.9|9711.9|89
1749462600000|2025-06-09 09:50:00|9723.6|9713.6|9725.9|9715.9|9728.1|9718.1|9723.1|9713.1|93
1749462900000|2025-06-09 09:55:00|9726.1|9716.1|9724.9|9714.9|9726.6|9716.6|9720.9|9710.9|110
1749463200000|2025-06-09 10:00:00|9725.1|9715.1|9733.4|9723.4|9735.1|9725.1|9724.6|9714.6|80
1749463500000|2025-06-09 10:05:00|9733.6|9723.6|9729.9|9719.9|9734.4|9724.4|9729.9|9719.9|86
1749463800000|2025-06-09 10:10:00|9730.1|9720.1|9729.6|9719.6|9732.1|9722.1|9727.1|9717.1|74
1749464100000|2025-06-09 10:15:00|9729.9|9719.9|9731.9|9721.9|9731.9|9721.9|9727.1|9717.1|83
1749464400000|2025-06-09 10:20:00|9732.1|9722.1|9734.4|9724.4|9735.1|9725.1|9729.9|9719.9|105
1749464700000|2025-06-09 10:25:00|9734.6|9724.6|9732.6|9722.6|9735.6|9725.6|9730.9|9720.9|72
1749465000000|2025-06-09 10:30:00|9733.6|9723.6|9735.9|9725.9|9741.4|9731.4|9733.1|9723.1|87
1749465300000|2025-06-09 10:35:00|9736.1|9726.1|9733.1|9723.1|9737.6|9727.6|9732.9|9722.9|72
1749465600000|2025-06-09 10:40:00|9733.4|9723.4|9726.4|9716.4|9733.4|9723.4|9725.1|9715.1|84
1749465900000|2025-06-09 10:45:00|9726.6|9716.6|9726.6|9716.6|9729.4|9719.4|9724.9|9714.9|87
1749466200000|2025-06-09 10:50:00|9726.9|9716.9|9728.9|9718.9|9730.4|9720.4|9725.9|9715.9|116
1749466500000|2025-06-09 10:55:00|9728.4|9718.4|9728.4|9718.4|9729.9|9719.9|9724.4|9714.4|109
1749466800000|2025-06-09 11:00:00|9731.1|9721.1|9734.4|9724.4|9735.9|9725.9|9728.9|9718.9|98
1749467100000|2025-06-09 11:05:00|9734.6|9724.6|9737.6|9727.6|9739.4|9729.4|9733.4|9723.4|125
1749467400000|2025-06-09 11:10:00|9737.4|9727.4|9731.1|9721.1|9742.4|9732.4|9731.1|9721.1|123
1749467700000|2025-06-09 11:15:00|9731.4|9721.4|9734.9|9724.9|9737.4|9727.4|9728.6|9718.6|117
1749468000000|2025-06-09 11:20:00|9734.6|9724.6|9741.6|9731.6|9741.6|9731.6|9734.1|9724.1|108
1749468300000|2025-06-09 11:25:00|9741.4|9731.4|9743.4|9733.4|9743.6|9733.6|9737.8|9727.8|138
1749468600000|2025-06-09 11:30:00|9742.9|9732.9|9739.4|9729.4|9750.1|9740.1|9738.1|9728.1|148
1749468900000|2025-06-09 11:35:00|9738.9|9728.9|9744.1|9734.1|9744.9|9734.9|9738.9|9728.9|124
1749469200000|2025-06-09 11:40:00|9744.4|9734.4|9743.6|9733.6|9748.4|9738.4|9741.4|9731.4|98
1749469500000|2025-06-09 11:45:00|9743.9|9733.9|9743.9|9733.9|9745.6|9735.6|9740.9|9730.9|106
1749469800000|2025-06-09 11:50:00|9744.4|9734.4|9746.9|9736.9|9747.4|9737.4|9743.6|9733.6|111
1749470100000|2025-06-09 11:55:00|9747.4|9737.4|9749.4|9739.4|9752.4|9742.4|9747.4|9737.4|129
1749470400000|2025-06-09 12:00:00|9749.6|9739.6|9750.6|9740.6|9753.4|9743.4|9749.1|9739.1|105
1749470700000|2025-06-09 12:05:00|9750.4|9740.4|9749.9|9739.9|9750.4|9740.4|9743.6|9733.6|122
1749471000000|2025-06-09 12:10:00|9750.1|9740.1|9753.9|9743.9|9760.3|9750.3|9749.9|9739.9|150
1749471300000|2025-06-09 12:15:00|9753.6|9743.6|9747.4|9737.4|9753.6|9743.6|9745.4|9735.4|106
1749471600000|2025-06-09 12:20:00|9747.1|9737.1|9748.6|9738.6|9749.1|9739.1|9745.6|9735.6|110
1749471900000|2025-06-09 12:25:00|9748.9|9738.9|9754.1|9744.1|9754.1|9744.1|9746.6|9736.6|111
1749472200000|2025-06-09 12:30:00|9754.4|9744.4|9752.6|9742.6|9754.4|9744.4|9750.6|9740.6|108
1749472500000|2025-06-09 12:35:00|9752.4|9742.4|9753.6|9743.6|9754.1|9744.1|9750.9|9740.9|109
1749472800000|2025-06-09 12:40:00|9753.9|9743.9|9750.9|9740.9|9757.9|9747.9|9750.9|9740.9|109
1749473100000|2025-06-09 12:45:00|9750.4|9740.4|9744.4|9734.4|9750.4|9740.4|9744.4|9734.4|120
1749473400000|2025-06-09 12:50:00|9744.1|9734.1|9750.6|9740.6|9751.9|9741.9|9740.9|9730.9|132
1749473700000|2025-06-09 12:55:00|9749.6|9739.6|9749.1|9739.1|9751.4|9741.4|9745.9|9735.9|122
1749474000000|2025-06-09 13:00:00|9749.4|9739.4|9754.1|9744.1|9761.9|9751.9|9747.9|9737.9|375
1749474300000|2025-06-09 13:05:00|9753.9|9743.9|9752.6|9742.6|9754.9|9744.9|9744.1|9734.1|291
1749474600000|2025-06-09 13:10:00|9752.4|9742.4|9746.9|9736.9|9753.6|9743.6|9744.4|9734.4|249
1749474900000|2025-06-09 13:15:00|9746.6|9736.6|9755.6|9745.6|9757.1|9747.1|9745.4|9735.4|247
1749475200000|2025-06-09 13:20:00|9755.4|9745.4|9756.1|9746.1|9756.4|9746.4|9745.6|9735.6|215
1749475500000|2025-06-09 13:25:00|9755.9|9745.9|9758.4|9748.4|9767|9753.5|9755.1|9745.1|184
1749475800000|2025-06-09 13:30:00|9758.1|9748.1|9752.4|9742.4|9764.6|9754.6|9751.6|9741.6|243
1749476100000|2025-06-09 13:35:00|9752.6|9742.6|9754.1|9744.1|9755.6|9745.6|9750.1|9740.1|224
1749476400000|2025-06-09 13:40:00|9753.9|9743.9|9754.9|9744.9|9759.9|9749.9|9753.9|9743.9|208
1749476700000|2025-06-09 13:45:00|9754.1|9744.1|9760.1|9750.1|9764.1|9754.1|9753.9|9743.9|197
1749477000000|2025-06-09 13:50:00|9759.9|9749.9|9765.6|9755.6|9768.1|9758.1|9756.1|9746.1|226
1749477300000|2025-06-09 13:55:00|9765.4|9755.4|9763.9|9753.9|9766.4|9756.4|9760.4|9750.4|199
1749477600000|2025-06-09 14:00:00|9764.1|9754.1|9763.1|9753.1|9766.9|9756.9|9760.6|9750.6|183
1749477900000|2025-06-09 14:05:00|9763.4|9753.4|9764.6|9754.6|9767.6|9757.6|9759.4|9749.4|194
1749478200000|2025-06-09 14:10:00|9764.4|9754.4|9766.9|9756.9|9768.1|9758.1|9763.4|9753.4|157
1749478500000|2025-06-09 14:15:00|9766.6|9756.6|9769.6|9759.6|9772.1|9762.1|9762.4|9752.4|182
1749478800000|2025-06-09 14:20:00|9769.9|9759.9|9769.4|9759.4|9772.6|9762.6|9760.6|9750.6|244
1749479100000|2025-06-09 14:25:00|9769.1|9759.1|9766.9|9756.9|9771.9|9761.9|9765.6|9755.6|175
1749479400000|2025-06-09 14:30:00|9767.1|9757.1|9774.1|9764.1|9776.3|9766.3|9766.6|9756.6|221
1749479700000|2025-06-09 14:35:00|9773.9|9763.9|9769.6|9759.6|9773.9|9763.9|9767.6|9757.6|186
1749480000000|2025-06-09 14:40:00|9770.9|9760.9|9777.1|9767.1|9778.9|9768.9|9767.9|9757.9|197
1749480300000|2025-06-09 14:45:00|9776.9|9766.9|9786.9|9776.9|9787.9|9777.9|9773.1|9763.1|226
1749480600000|2025-06-09 14:50:00|9788.1|9778.1|9788.4|9778.4|9791.4|9781.4|9785.1|9775.1|221
1749480900000|2025-06-09 14:55:00|9788.6|9778.6|9795.4|9785.4|9796.6|9786.6|9787.1|9777.1|218
1749481200000|2025-06-09 15:00:00|9795.1|9785.1|9799.9|9789.9|9804.6|9794.6|9792.9|9782.9|244
1749481500000|2025-06-09 15:05:00|9799.4|9789.4|9806.1|9796.1|9806.6|9796.6|9797.4|9787.4|208
1749481800000|2025-06-09 15:10:00|9806.4|9796.4|9809.4|9799.4|9809.9|9799.9|9802.6|9792.6|174
1749482100000|2025-06-09 15:15:00|9809.1|9799.1|9807.6|9797.6|9809.1|9799.1|9802.9|9792.9|201
1749482400000|2025-06-09 15:20:00|9807.9|9797.9|9805.4|9795.4|9807.9|9797.9|9802.1|9792.1|197
1749482700000|2025-06-09 15:25:00|9805.6|9795.6|9802.9|9792.9|9806.6|9796.6|9800.4|9790.4|189
1749483000000|2025-06-09 15:30:00|9803.4|9793.4|9802.1|9792.1|9805.4|9795.4|9795.4|9785.4|174
1749483300000|2025-06-09 15:35:00|9802.4|9792.4|9800.1|9790.1|9802.4|9792.4|9795.1|9785.1|199
1749483600000|2025-06-09 15:40:00|9799.9|9789.9|9797.1|9787.1|9801.1|9791.1|9794.6|9784.6|140
1749483900000|2025-06-09 15:45:00|9796.9|9786.9|9798.6|9788.6|9801.1|9791.1|9795.4|9785.4|133
1749484200000|2025-06-09 15:50:00|9798.9|9788.9|9798.6|9788.6|9804.1|9794.1|9798.1|9788.1|115
1749484500000|2025-06-09 15:55:00|9798.4|9788.4|9790.6|9780.6|9799.4|9789.4|9790.4|9780.4|120
1749484800000|2025-06-09 16:00:00|9790.9|9780.9|9791.9|9781.9|9795.6|9785.6|9788.4|9778.4|45
1749485100000|2025-06-09 16:05:00|9792.1|9782.1|9786.9|9776.9|9794.4|9784.4|9779.6|9769.6|125
1749485400000|2025-06-09 16:10:00|9787.4|9777.4|9789.6|9779.6|9791.6|9781.6|9787.4|9777.4|36
1749485700000|2025-06-09 16:15:00|9789.9|9779.9|9792.1|9782.1|9792.1|9782.1|9789.1|9779.1|28
1749486000000|2025-06-09 16:20:00|9791.1|9781.1|9789.4|9779.4|9793|9781.1|9785.6|9773|39
1749486300000|2025-06-09 16:25:00|9789.6|9779.6|9787.1|9777.1|9791.4|9781.4|9785.1|9775.1|53
1749486600000|2025-06-09 16:30:00|9786.9|9776.9|9784.1|9774.1|9786.9|9776.9|9782.9|9772.9|46
1749486900000|2025-06-09 16:35:00|9783.9|9773.9|9780.4|9770.4|9785.1|9775.1|9778.6|9768.6|74
1749487200000|2025-06-09 16:40:00|9780.6|9770.6|9784.1|9774.1|9785.6|9775.6|9779.1|9769.1|44
1749487500000|2025-06-09 16:45:00|9784.4|9774.4|9785.9|9775.9|9787.4|9777.4|9782.4|9772.4|37
1749487800000|2025-06-09 16:50:00|9786.1|9776.1|9786.6|9776.6|9789.6|9779.6|9786.1|9776.1|51
1749488100000|2025-06-09 16:55:00|9786.1|9776.1|9791.3|9781.3|9791.5|9781.5|9783.4|9773.4|107
1749488400000|2025-06-09 17:00:00|9791.4|9781.4|9790|9770|9792.6|9782.6|9787.9|9770|54
1749488700000|2025-06-09 17:05:00|9783.6|9773.6|9783.3|9773.3|9785.4|9775.4|9782.9|9772.9|35
1749489000000|2025-06-09 17:10:00|9782.9|9772.9|9781.9|9771.9|9783|9773|9777.9|9767.9|32
1749489300000|2025-06-09 17:15:00|9781.4|9771.4|9781.6|9771.6|9782|9772|9779.4|9769.4|16
1749489600000|2025-06-09 17:20:00|9781.8|9771.8|9781.9|9771.9|9782.9|9772.9|9781|9771|16
1749489900000|2025-06-09 17:25:00|9782|9772|9782.4|9772.4|9782.8|9772.8|9781.9|9771.9|11
1749490200000|2025-06-09 17:30:00|9782.6|9772.6|9779.8|9769.8|9782.8|9772.8|9779.8|9769.8|22
1749490500000|2025-06-09 17:35:00|9779.5|9769.5|9777.8|9767.8|9779.5|9769.5|9777.5|9767.5|24
1749490800000|2025-06-09 17:40:00|9778|9768|9777|9767|9778.1|9768.1|9774.5|9764.5|30
1749491100000|2025-06-09 17:45:00|9776.8|9766.8|9780.1|9770.1|9780.6|9770.6|9776.6|9766.6|36
1749491400000|2025-06-09 17:50:00|9780.6|9770.6|9778|9768|9782.6|9772.6|9777.3|9767.3|43
1749491700000|2025-06-09 17:55:00|9777.9|9767.9|9781.6|9759.6|9785.1|9767.9|9777.9|9759.6|10
1749513600000|2025-06-10 00:00:00|9773.4|9753.4|9769.4|9759.4|9773.4|9762.3|9768.5|9752.1|83
1749513900000|2025-06-10 00:05:00|9768.9|9758.9|9766.3|9756.3|9773.1|9763.1|9765.8|9755.8|130
1749514200000|2025-06-10 00:10:00|9766.8|9756.8|9766.5|9756.5|9769.3|9759.3|9765|9755|105
1749514500000|2025-06-10 00:15:00|9766.3|9756.3|9773|9763|9776.8|9766.8|9765.3|9755.3|96
1749514800000|2025-06-10 00:20:00|9772.5|9762.5|9772|9762|9775|9765|9769.8|9759.8|92
1749515100000|2025-06-10 00:25:00|9771.8|9761.8|9770.3|9760.3|9771.8|9761.8|9767.8|9757.8|73
1749515400000|2025-06-10 00:30:00|9770.5|9760.5|9772.8|9762.8|9774.5|9764.5|9769.5|9759.5|85
1749515700000|2025-06-10 00:35:00|9772.5|9762.5|9778|9768|9778.5|9768.5|9771|9761|131
1749516000000|2025-06-10 00:40:00|9778.3|9768.3|9776.5|9766.5|9780.5|9770.5|9776|9766|88
1749516300000|2025-06-10 00:45:00|9776.8|9766.8|9777.8|9767.8|9778.5|9768.5|9775.8|9765.8|76
1749516600000|2025-06-10 00:50:00|9778|9768|9776.3|9766.3|9778.5|9768.5|9775|9765|101
1749516900000|2025-06-10 00:55:00|9776|9766|9776|9756|9781.3|9768.3|9773.8|9753.8|78
1749517200000|2025-06-10 01:00:00|9777|9757|9778.5|9768.5|9782.8|9772.8|9765.5|9748|355
1749517500000|2025-06-10 01:05:00|9778.3|9768.3|9781.5|9771.5|9786|9776|9775.3|9765.3|320
1749517800000|2025-06-10 01:10:00|9781|9771|9776.5|9766.5|9788.1|9777.3|9776|9766|270
1749518100000|2025-06-10 01:15:00|9776.3|9766.3|9776|9766|9779.8|9769.8|9769.5|9759.5|226
1749518400000|2025-06-10 01:20:00|9776.5|9766.5|9777.5|9767.5|9778.5|9768.5|9771.8|9758.3|193
1749518700000|2025-06-10 01:25:00|9777.8|9767.8|9761.3|9751.3|9778|9768|9759.5|9749.5|279
1749519000000|2025-06-10 01:30:00|9761.5|9751.5|9756|9746|9766.5|9756.5|9754|9744|330
1749519300000|2025-06-10 01:35:00|9755.8|9745.8|9756.5|9746.5|9760.3|9750.3|9752.3|9742.3|286
1749519600000|2025-06-10 01:40:00|9756.3|9746.3|9758.8|9748.8|9762|9752|9754.8|9744.8|284
1749519900000|2025-06-10 01:45:00|9758.3|9748.3|9759.3|9749.3|9762.5|9752.5|9757.5|9747.5|257
1749520200000|2025-06-10 01:50:00|9759.5|9749.5|9760.8|9750.8|9763|9753|9751.3|9741.3|256
1749520500000|2025-06-10 01:55:00|9760.5|9750.5|9759|9749|9765.8|9755.8|9756.3|9746.3|247
1749520800000|2025-06-10 02:00:00|9758.8|9748.8|9754.3|9744.3|9760|9750|9752.3|9742.3|213
1749521100000|2025-06-10 02:05:00|9753.8|9743.8|9760.3|9750.3|9762.5|9752.5|9753.5|9743.5|239
1749521400000|2025-06-10 02:10:00|9761|9751|9762.8|9752.8|9766.5|9756.5|9756|9743.6|229
1749521700000|2025-06-10 02:15:00|9763.3|9753.3|9766|9756|9768.8|9758.8|9762.3|9752.3|111
1749522000000|2025-06-10 02:20:00|9766.3|9756.3|9767.8|9757.8|9768.5|9758.5|9766.3|9756.3|115
1749522300000|2025-06-10 02:25:00|9768|9758|9767.8|9757.8|9769.8|9759.8|9765.5|9755.5|106
1749522600000|2025-06-10 02:30:00|9767.5|9757.5|9766.8|9756.8|9768|9758|9759.8|9749.8|189
1749522900000|2025-06-10 02:35:00|9767|9757|9768|9758|9768.3|9758.3|9764|9754|165
1749523200000|2025-06-10 02:40:00|9767.8|9757.8|9765.8|9755.8|9771|9761|9765.5|9755.5|190
1749523500000|2025-06-10 02:45:00|9766|9756|9765.8|9755.8|9766.8|9756.8|9763.5|9753.5|171
1749523800000|2025-06-10 02:50:00|9766|9756|9771.5|9761.5|9772.3|9762.3|9764|9754|196
1749524100000|2025-06-10 02:55:00|9771.8|9761.8|9772.8|9762.8|9775.5|9765.5|9771.8|9761.8|220
1749524400000|2025-06-10 03:00:00|9773|9763|9767.3|9757.3|9773.5|9763.5|9766.3|9756.3|187
1749524700000|2025-06-10 03:05:00|9767|9757|9768|9758|9770.8|9760.8|9766|9756|147
1749525000000|2025-06-10 03:10:00|9768.3|9758.3|9766.3|9756.3|9770.5|9760.5|9766.3|9756.3|192
1749525300000|2025-06-10 03:15:00|9766.8|9756.8|9764.5|9754.5|9767.3|9757.3|9761.3|9751.3|131
1749525600000|2025-06-10 03:20:00|9764.8|9754.8|9762.5|9752.5|9765.8|9755.8|9761.3|9751.3|158
1749525900000|2025-06-10 03:25:00|9762.3|9752.3|9771.5|9751.5|9772.8|9759.3|9761.8|9751|154
1749526200000|2025-06-10 03:30:00|9772|9752|9766|9756|9777|9765.8|9765.8|9752|125
1749526500000|2025-06-10 03:35:00|9765.8|9755.8|9764.8|9754.8|9774.4|9760.5|9762.3|9752.3|83
1749526800000|2025-06-10 03:40:00|9765|9755|9765.5|9755.5|9768|9758|9764.3|9754.3|66
1749527100000|2025-06-10 03:45:00|9765.8|9755.8|9764.8|9754.8|9767.8|9757.8|9763|9753|103
1749527400000|2025-06-10 03:50:00|9765|9755|9764.8|9754.8|9766.8|9756.8|9763|9753|47
1749527700000|2025-06-10 03:55:00|9765|9755|9764|9754|9765.8|9755.8|9762.8|9752.8|77
1749528000000|2025-06-10 04:00:00|9764.3|9754.3|9764|9754|9766|9756|9763|9753|65
1749528300000|2025-06-10 04:05:00|9763.8|9753.8|9761.3|9751.3|9769.6|9754.3|9761.3|9749.6|47
1749528600000|2025-06-10 04:10:00|9761|9751|9767.3|9757.3|9768.8|9758.8|9761|9751|55
1749528900000|2025-06-10 04:15:00|9767|9757|9768|9758|9769|9759|9765.3|9755.3|62
1749529200000|2025-06-10 04:20:00|9767.8|9757.8|9766.3|9756.3|9768.3|9758.3|9765.8|9755.8|52
1749529500000|2025-06-10 04:25:00|9766|9756|9763.5|9753.5|9766.5|9756.5|9762.5|9752.5|73
1749529800000|2025-06-10 04:30:00|9763.8|9753.8|9764.3|9754.3|9764.3|9754.3|9763|9753|64
1749530100000|2025-06-10 04:35:00|9764.5|9754.5|9764.5|9754.5|9765|9755|9763.8|9753.8|34
1749530400000|2025-06-10 04:40:00|9764.8|9754.8|9764|9754|9765.5|9755.5|9763.8|9753.8|50
1749530700000|2025-06-10 04:45:00|9763.8|9753.8|9763.3|9753.3|9764.5|9754.5|9763|9753|43
1749531000000|2025-06-10 04:50:00|9763|9753|9764.3|9754.3|9764.5|9754.5|9762.8|9752.8|41
1749531300000|2025-06-10 04:55:00|9764.5|9754.5|9762.3|9752.3|9764.8|9754.8|9761.8|9751.8|34
1749531600000|2025-06-10 05:00:00|9761.8|9751.8|9769.3|9759.3|9769.5|9759.5|9761.5|9751.5|90
1749531900000|2025-06-10 05:05:00|9769.8|9759.8|9765|9755|9769.8|9759.8|9764.3|9754.3|58
1749532200000|2025-06-10 05:10:00|9765.8|9755.8|9759.5|9749.5|9766.8|9756.8|9758.8|9748.8|110
1749532500000|2025-06-10 05:15:00|9759.3|9749.3|9753.8|9743.8|9760|9750|9753|9743|148
1749532800000|2025-06-10 05:20:00|9753.5|9743.5|9748.3|9738.3|9753.5|9743.5|9748|9738|199
1749533100000|2025-06-10 05:25:00|9747.8|9737.8|9746.5|9726.5|9752.4|9738.3|9736.8|9722|202
1749533400000|2025-06-10 05:30:00|9747|9727|9743.3|9733.3|9747.3|9733.8|9731.5|9719|401
1749533700000|2025-06-10 05:35:00|9743.5|9733.5|9749.3|9739.3|9752.3|9742.3|9743|9733|266
1749534000000|2025-06-10 05:40:00|9749|9739|9753.3|9743.3|9754.8|9744.8|9747|9737|258
1749534300000|2025-06-10 05:45:00|9753|9743|9743.5|9733.5|9753|9743|9743|9731.6|236
1749534600000|2025-06-10 05:50:00|9743.8|9733.8|9751|9741|9751.3|9741.3|9743|9733|235
1749534900000|2025-06-10 05:55:00|9751.3|9741.3|9746|9736|9752|9742|9745|9735|170
1749535200000|2025-06-10 06:00:00|9746.3|9736.3|9743|9733|9746.5|9736.5|9735.8|9725.8|241
1749535500000|2025-06-10 06:05:00|9743.5|9733.5|9743.3|9733.3|9750.4|9737.3|9739.5|9729.5|211
1749535800000|2025-06-10 06:10:00|9743.8|9733.8|9745.5|9735.5|9746.8|9736.8|9741.3|9731.3|157
1749536100000|2025-06-10 06:15:00|9745.8|9735.8|9747.8|9737.8|9748.5|9738.5|9741|9731|202
1749536400000|2025-06-10 06:20:00|9748.3|9738.3|9759|9749|9760.8|9750.8|9747.3|9737.3|173
1749536700000|2025-06-10 06:25:00|9759.3|9749.3|9753|9743|9759.5|9749.5|9751.3|9741.3|230
1749537000000|2025-06-10 06:30:00|9753.3|9743.3|9754|9744|9760.3|9750.3|9753|9743|192
1749537300000|2025-06-10 06:35:00|9754.3|9744.3|9747.3|9737.3|9756.5|9746.5|9747.3|9737.3|188
1749537600000|2025-06-10 06:40:00|9747.5|9737.5|9748.5|9738.5|9752.8|9742.8|9744.3|9734.3|160
1749537900000|2025-06-10 06:45:00|9748.8|9738.8|9745|9735|9750|9740|9743.8|9733.8|131
1749538200000|2025-06-10 06:50:00|9744|9734|9737.5|9727.5|9744|9734|9737|9727|162
1749538500000|2025-06-10 06:55:00|9737.3|9727.3|9738.6|9718.6|9738.6|9728.5|9731.1|9714.9|193
1749538800000|2025-06-10 07:00:00|9738.1|9718.1|9757|9747|9760.8|9750.8|9733.6|9713.6|233
1749539100000|2025-06-10 07:05:00|9756.8|9746.8|9749.9|9739.9|9760.1|9750.1|9749.9|9739.9|172
1749539400000|2025-06-10 07:10:00|9749.6|9739.6|9751.1|9741.1|9753.9|9743.9|9746.1|9736.1|218
1749539700000|2025-06-10 07:15:00|9751.4|9741.4|9750.6|9740.6|9755.6|9745.6|9747.6|9737.6|139
1749540000000|2025-06-10 07:20:00|9749.1|9739.1|9752.1|9742.1|9753.9|9743.9|9744.4|9734.4|231
1749540300000|2025-06-10 07:25:00|9752.4|9742.4|9758.9|9748.9|9761.6|9751.6|9751.1|9741.1|158
1749540600000|2025-06-10 07:30:00|9759.1|9749.1|9772.4|9762.4|9775.1|9765.1|9758.9|9748.9|170
1749540900000|2025-06-10 07:35:00|9772.6|9762.6|9766.9|9756.9|9773.9|9763.9|9757.4|9747.4|179
1749541200000|2025-06-10 07:40:00|9765.9|9755.9|9756.9|9746.9|9768.6|9758.6|9756.6|9746.6|169
1749541500000|2025-06-10 07:45:00|9754.1|9744.1|9759.4|9749.4|9759.4|9749.4|9748.1|9738.1|213
1749541800000|2025-06-10 07:50:00|9758.9|9748.9|9766.9|9756.9|9767.6|9757.6|9753.9|9743.9|198
1749542100000|2025-06-10 07:55:00|9767.1|9757.1|9763.6|9753.6|9773.1|9763.1|9763.4|9753.4|130
1749542400000|2025-06-10 08:00:00|9764.4|9754.4|9772.1|9762.1|9781.1|9771.1|9764.4|9754.4|233
1749542700000|2025-06-10 08:05:00|9771.9|9761.9|9772.6|9762.6|9774|9764|9761|9751|212
1749543000000|2025-06-10 08:10:00|9772.9|9762.9|9757.4|9747.4|9773.1|9763.1|9754.1|9744.1|228
1749543300000|2025-06-10 08:15:00|9757.1|9747.1|9767.1|9757.1|9771.6|9761.6|9757.1|9747.1|165
1749543600000|2025-06-10 08:20:00|9766.9|9756.9|9760.6|9750.6|9767.6|9757.6|9756.9|9746.9|169
1749543900000|2025-06-10 08:25:00|9760.9|9750.9|9761.9|9751.9|9763.1|9753.1|9759.4|9749.4|160
1749544200000|2025-06-10 08:30:00|9762.4|9752.4|9767.9|9757.9|9768.9|9758.9|9762.4|9752.4|148
1749544500000|2025-06-10 08:35:00|9767.6|9757.6|9766.6|9756.6|9767.9|9757.9|9764.6|9754.6|104
1749544800000|2025-06-10 08:40:00|9766.4|9756.4|9764.1|9754.1|9767.6|9757.6|9762.9|9752.9|93
1749545100000|2025-06-10 08:45:00|9764.4|9754.4|9765.4|9755.4|9767.1|9757.1|9763.9|9753.9|91
1749545400000|2025-06-10 08:50:00|9765.6|9755.6|9757.6|9747.6|9765.6|9755.6|9755.4|9745.4|135
1749545700000|2025-06-10 08:55:00|9757.9|9747.9|9770.6|9760.6|9771.4|9761.4|9757.6|9747.6|143
1749546000000|2025-06-10 09:00:00|9770.1|9760.1|9769.4|9759.4|9771.6|9761.6|9762.9|9752.9|153
1749546300000|2025-06-10 09:05:00|9769.1|9759.1|9769.6|9759.6|9772.6|9762.6|9767.4|9757.4|102
1749546600000|2025-06-10 09:10:00|9769.9|9759.9|9784|9774|9785.9|9775.9|9769.9|9759.9|191
1749546900000|2025-06-10 09:15:00|9784.1|9774.1|9779.9|9769.9|9786.4|9776.4|9777.6|9767.6|126
1749547200000|2025-06-10 09:20:00|9779.6|9769.6|9777.9|9767.9|9782.9|9772.9|9777.9|9767.9|117
1749547500000|2025-06-10 09:25:00|9778.4|9768.4|9776.6|9766.6|9780.1|9770.1|9772.1|9762.1|115
1749547800000|2025-06-10 09:30:00|9776.9|9766.9|9774.1|9764.1|9779.4|9769.4|9772.9|9762.9|120
1749548100000|2025-06-10 09:35:00|9773.9|9763.9|9778.9|9768.9|9779.1|9769.1|9773.6|9763.6|112
1749548400000|2025-06-10 09:40:00|9778.6|9768.6|9773.4|9763.4|9778.6|9768.6|9767.9|9757.9|116
1749548700000|2025-06-10 09:45:00|9772.9|9762.9|9771.9|9761.9|9775.6|9765.6|9770.1|9760.1|113
1749549000000|2025-06-10 09:50:00|9771.6|9761.6|9773.1|9763.1|9774.9|9764.9|9767.1|9757.1|134
1749549300000|2025-06-10 09:55:00|9772.9|9762.9|9770.9|9760.9|9774.6|9764.6|9770.9|9760.9|103
1749549600000|2025-06-10 10:00:00|9771.1|9761.1|9769.6|9759.6|9773.1|9763.1|9767.6|9757.6|152
1749549900000|2025-06-10 10:05:00|9770.1|9760.1|9766.1|9756.1|9771.6|9761.6|9765.9|9755.9|110
1749550200000|2025-06-10 10:10:00|9765.9|9755.9|9765.4|9755.4|9769.9|9759.9|9764.1|9754.1|90
1749550500000|2025-06-10 10:15:00|9765.9|9755.9|9762.9|9752.9|9767.1|9757.1|9760.9|9750.9|147
1749550800000|2025-06-10 10:20:00|9762.6|9752.6|9758.6|9748.6|9763.4|9753.4|9754.6|9744.6|132
1749551100000|2025-06-10 10:25:00|9758.4|9748.4|9760.6|9750.6|9763.6|9753.6|9756.9|9746.9|115
1749551400000|2025-06-10 10:30:00|9760.9|9750.9|9761.9|9751.9|9761.9|9751.9|9757.1|9747.1|84
1749551700000|2025-06-10 10:35:00|9762.1|9752.1|9762.4|9752.4|9763.4|9753.4|9761.4|9751.4|93
1749552000000|2025-06-10 10:40:00|9762.6|9752.6|9765.4|9755.4|9767.1|9757.1|9756.1|9746.1|118
1749552300000|2025-06-10 10:45:00|9766.6|9756.6|9767.9|9757.9|9771.1|9761.1|9765.4|9755.4|78
1749552600000|2025-06-10 10:50:00|9768.1|9758.1|9775.4|9765.4|9777.9|9767.9|9768.1|9758.1|125
1749552900000|2025-06-10 10:55:00|9775.6|9765.6|9776.9|9766.9|9776.9|9766.9|9772.1|9762.1|103
1749553200000|2025-06-10 11:00:00|9777.1|9767.1|9777.4|9767.4|9780.6|9770.6|9776.9|9766.9|102
1749553500000|2025-06-10 11:05:00|9777.6|9767.6|9779.6|9769.6|9780.9|9770.9|9776.9|9766.9|85
1749553800000|2025-06-10 11:10:00|9779.9|9769.9|9780.4|9770.4|9782.1|9772.1|9779.1|9769.1|109
1749554100000|2025-06-10 11:15:00|9780.6|9770.6|9780.6|9770.6|9783.6|9773.6|9779.9|9769.9|82
1749554400000|2025-06-10 11:20:00|9780.4|9770.4|9781.9|9771.9|9786.4|9776.4|9779.9|9769.9|143
1749554700000|2025-06-10 11:25:00|9781.6|9771.6|9783.6|9773.6|9783.9|9773.9|9778.4|9768.4|132
1749555000000|2025-06-10 11:30:00|9783.9|9773.9|9774.1|9764.1|9788.1|9778.1|9772.9|9762.9|152
1749555300000|2025-06-10 11:35:00|9774.6|9764.6|9774.9|9764.9|9779.6|9769.6|9772.1|9762.1|135
1749555600000|2025-06-10 11:40:00|9774.6|9764.6|9772.6|9762.6|9776.9|9766.9|9771.9|9761.9|122
1749555900000|2025-06-10 11:45:00|9772.9|9762.9|9773.9|9763.9|9777.6|9767.6|9772.9|9762.9|82
1749556200000|2025-06-10 11:50:00|9773.6|9763.6|9769.6|9759.6|9778.4|9768.4|9768.4|9758.4|159
1749556500000|2025-06-10 11:55:00|9770.4|9760.4|9772.9|9762.9|9773.4|9763.4|9768.1|9758.1|153
1749556800000|2025-06-10 12:00:00|9773.1|9763.1|9775.4|9765.4|9780.1|9770.1|9773.1|9763.1|140
1749557100000|2025-06-10 12:05:00|9775.9|9765.9|9780.9|9770.9|9783.4|9773.4|9774.9|9764.9|122
1749557400000|2025-06-10 12:10:00|9781.1|9771.1|9772.9|9762.9|9781.6|9771.6|9770.1|9760.1|119
1749557700000|2025-06-10 12:15:00|9772.6|9762.6|9777.6|9767.6|9779.4|9769.4|9771.4|9761.4|149
1749558000000|2025-06-10 12:20:00|9777.4|9767.4|9773.9|9763.9|9778.1|9768.1|9772.9|9762.9|149
1749558300000|2025-06-10 12:25:00|9774.1|9764.1|9771.9|9761.9|9775.1|9765.1|9770.4|9760.4|98
1749558600000|2025-06-10 12:30:00|9771.6|9761.6|9775.4|9765.4|9777.9|9767.9|9769.1|9759.1|132
1749558900000|2025-06-10 12:35:00|9775.1|9765.1|9769.6|9759.6|9775.4|9765.4|9769.6|9759.6|156
1749559200000|2025-06-10 12:40:00|9769.4|9759.4|9768.4|9758.4|9771.4|9761.4|9767.9|9757.9|161
1749559500000|2025-06-10 12:45:00|9767.9|9757.9|9770.4|9760.4|9773.4|9763.4|9767.9|9757.9|112
1749559800000|2025-06-10 12:50:00|9770.1|9760.1|9762.9|9752.9|9773.9|9763.9|9761.1|9751.1|148
1749560100000|2025-06-10 12:55:00|9762.6|9752.6|9765.6|9755.6|9767.1|9757.1|9757.9|9747.9|166
1749560400000|2025-06-10 13:00:00|9763.9|9753.9|9771.9|9761.9|9774.6|9764.6|9759.5|9749.5|350
1749560700000|2025-06-10 13:05:00|9772.1|9762.1|9780.4|9770.4|9783.9|9773.9|9769.6|9759.6|323
1749561000000|2025-06-10 13:10:00|9779.9|9769.9|9783.4|9773.4|9784.1|9774.1|9778.6|9768.6|207
1749561300000|2025-06-10 13:15:00|9783.6|9773.6|9775.9|9765.9|9786.4|9776.4|9775.9|9765.9|245
1749561600000|2025-06-10 13:20:00|9776.1|9766.1|9780.1|9770.1|9780.9|9770.9|9774.6|9764.6|220
1749561900000|2025-06-10 13:25:00|9779.9|9769.9|9779.4|9769.4|9781.6|9771.6|9775.4|9765.4|246
1749562200000|2025-06-10 13:30:00|9780.1|9770.1|9786.4|9776.4|9786.6|9776.6|9777.9|9767.9|210
1749562500000|2025-06-10 13:35:00|9786.6|9776.6|9784.6|9774.6|9786.9|9776.9|9782.6|9772.6|204
1749562800000|2025-06-10 13:40:00|9784.9|9774.9|9788.6|9778.6|9789.4|9779.4|9782.6|9772.6|197
1749563100000|2025-06-10 13:45:00|9788.4|9778.4|9788.1|9778.1|9790.1|9780.1|9785.9|9775.9|189
1749563400000|2025-06-10 13:50:00|9788.4|9778.4|9787.6|9777.6|9789.1|9779.1|9785.1|9775.1|171
1749563700000|2025-06-10 13:55:00|9787.9|9777.9|9785.9|9775.9|9787.9|9777.9|9782.4|9772.4|172
1749564000000|2025-06-10 14:00:00|9786.1|9776.1|9773.9|9763.9|9786.1|9776.1|9772.9|9762.9|204
1749564300000|2025-06-10 14:05:00|9773.6|9763.6|9759.6|9749.6|9775.1|9765.1|9757.6|9747.6|235
1749564600000|2025-06-10 14:10:00|9759.4|9749.4|9767.9|9757.9|9768.6|9758.6|9758.4|9748.4|223
1749564900000|2025-06-10 14:15:00|9767.6|9757.6|9761.1|9751.1|9772.6|9762.6|9757.4|9747.4|239
1749565200000|2025-06-10 14:20:00|9760.9|9750.9|9770.1|9760.1|9771.9|9761.9|9759.4|9749.4|161
1749565500000|2025-06-10 14:25:00|9769.9|9759.9|9769.9|9759.9|9771.9|9761.9|9767.1|9757.1|133
1749565800000|2025-06-10 14:30:00|9769.4|9759.4|9762.9|9752.9|9772.9|9762.9|9762.1|9752.1|239
1749566100000|2025-06-10 14:35:00|9762.6|9752.6|9768.9|9758.9|9769.1|9759.1|9762.1|9752.1|167
1749566400000|2025-06-10 14:40:00|9769.4|9759.4|9768.6|9758.6|9772.1|9762.1|9765.4|9755.4|194
1749566700000|2025-06-10 14:45:00|9768.4|9758.4|9762.1|9752.1|9768.4|9758.4|9759.4|9749.4|218
1749567000000|2025-06-10 14:50:00|9761.1|9751.1|9755.4|9745.4|9761.4|9751.4|9751|9741|171
1749567300000|2025-06-10 14:55:00|9756.4|9746.4|9755.9|9745.9|9757.9|9747.9|9753.6|9743.6|138
1749567600000|2025-06-10 15:00:00|9756.1|9746.1|9757.9|9747.9|9762.6|9752.6|9755.6|9745.6|167
1749567900000|2025-06-10 15:05:00|9757.6|9747.6|9760.4|9750.4|9761.4|9751.4|9754.9|9744.9|157
1749568200000|2025-06-10 15:10:00|9760.6|9750.6|9757.6|9747.6|9764.4|9754.4|9757.6|9747.6|111
1749568500000|2025-06-10 15:15:00|9756.6|9746.6|9768.4|9758.4|9769.6|9759.6|9756.6|9746.6|223
1749568800000|2025-06-10 15:20:00|9767.9|9757.9|9763.6|9753.6|9768.4|9758.4|9763.4|9753.4|156
1749569100000|2025-06-10 15:25:00|9763.9|9753.9|9773.1|9763.1|9773.6|9763.6|9763.4|9753.4|166
1749569400000|2025-06-10 15:30:00|9773.9|9763.9|9771.1|9761.1|9778.9|9768.9|9768.4|9758.4|222
1749569700000|2025-06-10 15:35:00|9770.9|9760.9|9772.6|9762.6|9774.9|9764.9|9769.6|9759.6|158
1749570000000|2025-06-10 15:40:00|9772.1|9762.1|9768.9|9758.9|9772.6|9762.6|9763.6|9753.6|146
1749570300000|2025-06-10 15:45:00|9767.9|9757.9|9760.4|9750.4|9767.9|9757.9|9758.9|9748.9|143
1749570600000|2025-06-10 15:50:00|9761.6|9751.6|9762.1|9752.1|9767.9|9757.9|9760.6|9750.6|82
1749570900000|2025-06-10 15:55:00|9761.9|9751.9|9761.1|9751.1|9762.9|9752.9|9758.6|9748.6|74
1749571200000|2025-06-10 16:00:00|9760.4|9750.4|9761.4|9751.4|9766.1|9756.1|9760.1|9750.1|88
1749571500000|2025-06-10 16:05:00|9761.6|9751.6|9761.9|9751.9|9761.9|9751.9|9758.6|9748.6|57
1749571800000|2025-06-10 16:10:00|9761.1|9751.1|9761.6|9751.6|9762.4|9752.4|9760.4|9750.4|59
1749572100000|2025-06-10 16:15:00|9761.4|9751.4|9760.4|9750.4|9761.4|9751.4|9759.1|9749.1|15
1749572400000|2025-06-10 16:20:00|9760.6|9750.6|9759.4|9749.4|9761.1|9751.1|9759.1|9749.1|20
1749572700000|2025-06-10 16:25:00|9760.4|9750.4|9758.9|9748.9|9760.4|9750.4|9758.4|9748.4|33
1749573000000|2025-06-10 16:30:00|9758.6|9748.6|9757.6|9747.6|9758.6|9748.6|9756.4|9746.4|25
1749573300000|2025-06-10 16:35:00|9757.4|9747.4|9756.4|9746.4|9759.1|9749.1|9754.9|9744.9|38
1749573600000|2025-06-10 16:40:00|9756.6|9746.6|9752.6|9742.6|9756.6|9746.6|9751.6|9741.6|47
1749573900000|2025-06-10 16:45:00|9752.4|9742.4|9748.1|9738.1|9752.6|9742.6|9747.4|9737.4|49
1749574200000|2025-06-10 16:50:00|9748.4|9738.4|9748.9|9738.9|9748.9|9738.9|9746.9|9736.9|27
1749574500000|2025-06-10 16:55:00|9748.6|9738.6|9743.5|9733.5|9748.6|9738.6|9743.5|9733.5|94
1749574800000|2025-06-10 17:00:00|9743.8|9733.8|9739.5|9729.5|9743.8|9733.8|9738.1|9728.1|48
1749575100000|2025-06-10 17:05:00|9739.3|9729.3|9739.3|9729.3|9741.3|9731.3|9738.9|9728.9|65
1749575400000|2025-06-10 17:10:00|9739.5|9729.5|9739.5|9729.5|9741.1|9731.1|9739.1|9729.1|50
1749575700000|2025-06-10 17:15:00|9739.3|9729.3|9731.1|9721.1|9739.3|9729.3|9731.1|9721.1|29
1749576000000|2025-06-10 17:20:00|9730.8|9720.8|9729.8|9719.8|9731.4|9721.4|9729.8|9719.8|22
1749576300000|2025-06-10 17:25:00|9730|9720|9728.8|9718.8|9730.8|9720.8|9727.8|9717.8|27
1749576600000|2025-06-10 17:30:00|9728.5|9718.5|9729.4|9719.4|9729.8|9719.8|9728.5|9718.5|28
1749576900000|2025-06-10 17:35:00|9730.5|9720.5|9728.3|9718.3|9730.5|9720.5|9728.3|9718.3|15
1749577200000|2025-06-10 17:40:00|9728.4|9718.4|9730.9|9720.9|9734.5|9720.9|9728.4|9714.5|8
1749577500000|2025-06-10 17:45:00|9730.6|9720.6|9737.3|9727.3|9737.5|9727.5|9730.6|9720.6|40
1749577800000|2025-06-10 17:50:00|9736.8|9726.8|9728|9718|9739.9|9726.9|9727.8|9712.6|75
1749578100000|2025-06-10 17:55:00|9734.1|9712.1|9734.9|9712.9|9735.6|9713.6|9733.9|9711.9|8
1749600000000|2025-06-11 00:00:00|9736.4|9716.4|9731.1|9721.1|9737.1|9721.5|9728.5|9713.4|70
1749600300000|2025-06-11 00:05:00|9731.5|9721.5|9734.5|9724.5|9735|9725|9731.5|9721.5|100
1749600600000|2025-06-11 00:10:00|9734.8|9724.8|9739|9729|9741.5|9731.5|9734.8|9724.8|84
1749600900000|2025-06-11 00:15:00|9738.8|9728.8|9740.5|9730.5|9741.8|9731.8|9736|9726|118
1749601200000|2025-06-11 00:20:00|9740.3|9730.3|9737.8|9727.8|9741.5|9731.5|9735|9725|100
1749601500000|2025-06-11 00:25:00|9737.5|9727.5|9731.3|9721.3|9737.5|9727.5|9729|9719|77
1749601800000|2025-06-11 00:30:00|9731.8|9721.8|9741.3|9731.3|9741.3|9731.3|9731.3|9721.3|76
1749602100000|2025-06-11 00:35:00|9741|9731|9739|9729|9744.5|9734.5|9739|9729|125
1749602400000|2025-06-11 00:40:00|9739.3|9729.3|9739.5|9729.5|9740|9730|9737.5|9727.5|111
1749602700000|2025-06-11 00:45:00|9740.3|9730.3|9743|9733|9743.5|9733.5|9739.3|9729.3|94
1749603000000|2025-06-11 00:50:00|9742|9732|9743.8|9733.8|9745|9735|9741.5|9731.5|92
1749603300000|2025-06-11 00:55:00|9743.5|9733.5|9751.8|9731.8|9752.3|9735.3|9742|9728.5|104
1749603600000|2025-06-11 01:00:00|9753|9733|9761.8|9751.8|9763.8|9752.5|9753|9733|280
1749603900000|2025-06-11 01:05:00|9761.5|9751.5|9767.8|9757.8|9770.9|9760.9|9759|9749|187
1749604200000|2025-06-11 01:10:00|9767.5|9757.5|9764|9754|9771|9761|9763.5|9753.5|171
1749604500000|2025-06-11 01:15:00|9763.5|9753.5|9762.8|9752.8|9764|9754|9757|9747|257
1749604800000|2025-06-11 01:20:00|9763|9753|9755|9745|9763|9753|9753|9743|200
1749605100000|2025-06-11 01:25:00|9755.3|9745.3|9761.8|9751.8|9765.8|9753|9755.3|9745.3|154
1749605400000|2025-06-11 01:30:00|9761.5|9751.5|9759|9749|9762.3|9752.3|9755.8|9745.8|229
1749605700000|2025-06-11 01:35:00|9758.8|9748.8|9761.5|9751.5|9764.3|9754.3|9754.8|9744.8|215
1749606000000|2025-06-11 01:40:00|9762.3|9752.3|9762.3|9752.3|9768.3|9758.3|9759.8|9749.8|204
1749606300000|2025-06-11 01:45:00|9762.5|9752.5|9765.5|9755.5|9766|9756|9757.8|9747.8|238
1749606600000|2025-06-11 01:50:00|9765|9755|9766.5|9756.5|9773.8|9759.8|9765|9752.5|232
1749606900000|2025-06-11 01:55:00|9766.8|9756.8|9767.8|9757.8|9770.5|9760.5|9765.8|9755.8|183
1749607200000|2025-06-11 02:00:00|9768|9758|9765|9755|9769.5|9759.5|9760.8|9750.8|219
1749607500000|2025-06-11 02:05:00|9765.8|9755.8|9771|9761|9771.5|9761.5|9762|9752|212
1749607800000|2025-06-11 02:10:00|9771.3|9761.3|9763.8|9753.8|9771.3|9761.3|9760.5|9750.5|182
1749608100000|2025-06-11 02:15:00|9763.5|9753.5|9768|9758|9768.3|9758.3|9762.8|9752.8|80
1749608400000|2025-06-11 02:20:00|9768.3|9758.3|9766.3|9756.3|9768.8|9758.8|9766.3|9756.3|84
1749608700000|2025-06-11 02:25:00|9767|9757|9763.5|9753.5|9768.8|9758.8|9760.3|9750.3|122
1749609000000|2025-06-11 02:30:00|9763.3|9753.3|9762.8|9752.8|9767.3|9755.3|9760.5|9747.3|178
1749609300000|2025-06-11 02:35:00|9763.3|9753.3|9761.8|9751.8|9763.5|9753.5|9758|9748|160
1749609600000|2025-06-11 02:40:00|9762|9752|9761.5|9751.5|9766|9756|9761.3|9751.3|179
1749609900000|2025-06-11 02:45:00|9761.8|9751.8|9764|9754|9765|9755|9761.8|9751.8|161
1749610200000|2025-06-11 02:50:00|9763|9753|9764|9754|9766.8|9756.8|9762.8|9752.8|187
1749610500000|2025-06-11 02:55:00|9764.5|9754.5|9762.8|9752.8|9770.1|9757|9762.8|9750.1|131
1749610800000|2025-06-11 03:00:00|9763|9753|9761|9751|9763|9753|9758.3|9748.3|162
1749611100000|2025-06-11 03:05:00|9760.8|9750.8|9761|9751|9766.3|9756.3|9760|9750|174
1749611400000|2025-06-11 03:10:00|9760.5|9750.5|9760|9750|9762|9752|9758.5|9748.5|108
1749611700000|2025-06-11 03:15:00|9759.3|9749.3|9765|9755|9766|9756|9759.3|9749.3|140
1749612000000|2025-06-11 03:20:00|9765.3|9755.3|9768.3|9758.3|9768.8|9758.8|9765|9755|167
1749612300000|2025-06-11 03:25:00|9768|9758|9781.3|9761.3|9782.3|9769|9768|9758|187
1749612600000|2025-06-11 03:30:00|9781.8|9761.8|9782.3|9772.3|9786.3|9776.3|9778.3|9761.8|87
1749612900000|2025-06-11 03:35:00|9782.5|9772.5|9778.5|9768.5|9784.9|9772.8|9778.5|9764.9|100
1749613200000|2025-06-11 03:40:00|9778.3|9768.3|9777.3|9767.3|9783.6|9770.3|9776.8|9763.6|50
1749613500000|2025-06-11 03:45:00|9777.5|9767.5|9772|9762|9778.5|9768.5|9770.8|9760.8|59
1749613800000|2025-06-11 03:50:00|9772.5|9762.5|9774.5|9764.5|9775.8|9765.8|9772.5|9762.5|43
1749614100000|2025-06-11 03:55:00|9774.3|9764.3|9777.3|9767.3|9778.3|9768.3|9773|9763|59
1749614400000|2025-06-11 04:00:00|9777|9767|9778.5|9768.5|9779.5|9769.5|9774.3|9764.3|56
1749614700000|2025-06-11 04:05:00|9778.8|9768.8|9781.3|9771.3|9782|9772|9778.3|9768.3|62
1749615000000|2025-06-11 04:10:00|9781|9771|9782.8|9772.8|9784.8|9774.8|9781|9771|54
1749615300000|2025-06-11 04:15:00|9782.5|9772.5|9782.5|9772.5|9783.8|9773.8|9780.3|9770.3|60
1749615600000|2025-06-11 04:20:00|9782.3|9772.3|9781.8|9771.8|9782.3|9772.3|9780.5|9770.5|35
1749615900000|2025-06-11 04:25:00|9782.3|9772.3|9779.5|9769.5|9783.5|9773.5|9777.8|9767.8|50
1749616200000|2025-06-11 04:30:00|9780.3|9770.3|9774.5|9764.5|9780.5|9770.5|9774.5|9764.5|50
1749616500000|2025-06-11 04:35:00|9774.3|9764.3|9775.8|9765.8|9776.8|9766.8|9772.5|9762.5|28
1749616800000|2025-06-11 04:40:00|9775.5|9765.5|9779.3|9769.3|9782|9772|9775.5|9765.5|68
1749617100000|2025-06-11 04:45:00|9779|9769|9776.3|9766.3|9779|9769|9774.3|9764.3|58
1749617400000|2025-06-11 04:50:00|9775.8|9765.8|9776|9766|9777.3|9767.3|9775|9765|79
1749617700000|2025-06-11 04:55:00|9775.8|9765.8|9773.3|9763.3|9778.3|9766.3|9772.5|9758.3|43
1749618000000|2025-06-11 05:00:00|9773|9763|9774|9764|9775.5|9765.5|9772|9762|75
1749618300000|2025-06-11 05:05:00|9773.8|9763.8|9772|9762|9773.8|9763.8|9766|9756|49
1749618600000|2025-06-11 05:10:00|9771.8|9761.8|9776.5|9766.5|9776.5|9766.5|9769.8|9759.8|52
1749618900000|2025-06-11 05:15:00|9776.3|9766.3|9775.3|9765.3|9776.3|9766.3|9772.8|9762.8|71
1749619200000|2025-06-11 05:20:00|9774.8|9764.8|9779.5|9769.5|9780.3|9770.3|9773.5|9763.5|66
1749619500000|2025-06-11 05:25:00|9780|9770|9785|9765|9785|9773.5|9779.5|9764.5|78
1749619800000|2025-06-11 05:30:00|9785.5|9765.5|9782.3|9772.3|9790|9775.3|9782|9765|200
1749620100000|2025-06-11 05:35:00|9782.5|9772.5|9778.5|9768.5|9783.8|9773.8|9778.5|9768.5|204
1749620400000|2025-06-11 05:40:00|9778.3|9768.3|9776.8|9766.8|9778.5|9768.5|9775.8|9765.8|143
1749620700000|2025-06-11 05:45:00|9777|9767|9783.5|9773.5|9784.5|9774.5|9777|9767|186
1749621000000|2025-06-11 05:50:00|9783.8|9773.8|9782|9772|9783.8|9773.8|9781.3|9771.3|163
1749621300000|2025-06-11 05:55:00|9782.5|9772.5|9785.5|9775.5|9788.6|9778.5|9781.5|9768.6|165
1749621600000|2025-06-11 06:00:00|9785.3|9775.3|9782.5|9772.5|9787.8|9777.8|9780|9765.6|163
1749621900000|2025-06-11 06:05:00|9782.3|9772.3|9784|9774|9784|9774|9779|9769|167
1749622200000|2025-06-11 06:10:00|9784.3|9774.3|9786.8|9776.8|9794.4|9778.8|9784|9774|100
1749622500000|2025-06-11 06:15:00|9787|9777|9784.5|9774.5|9787|9777|9782.3|9772.3|154
1749622800000|2025-06-11 06:20:00|9784.8|9774.8|9784.3|9774.3|9786|9776|9783.5|9773.5|135
1749623100000|2025-06-11 06:25:00|9784.5|9774.5|9776|9766|9786|9776|9775.3|9765.3|198
1749623400000|2025-06-11 06:30:00|9775.8|9765.8|9781.5|9771.5|9782|9772|9773.5|9763.5|192
1749623700000|2025-06-11 06:35:00|9781.8|9771.8|9788.3|9778.3|9788.3|9778.3|9779.5|9769.5|162
1749624000000|2025-06-11 06:40:00|9788|9778|9791.5|9781.5|9793.3|9783.3|9787.3|9777.3|162
1749624300000|2025-06-11 06:45:00|9791.3|9781.3|9781.8|9771.8|9791.5|9781.5|9781|9770.6|208
1749624600000|2025-06-11 06:50:00|9781.5|9771.5|9778.8|9768.8|9783.3|9773.3|9774.3|9764.3|145
1749624900000|2025-06-11 06:55:00|9778.3|9768.3|9789|9769|9789|9769|9775.1|9760.6|142
1749625200000|2025-06-11 07:00:00|9789.3|9769.3|9772.8|9762.8|9791.9|9771.9|9769.4|9750.6|245
1749625500000|2025-06-11 07:05:00|9772.5|9762.5|9754.6|9744.6|9772.5|9762.5|9749.5|9739.5|233
1749625800000|2025-06-11 07:10:00|9754.4|9744.4|9747.6|9737.6|9757.4|9747.4|9747.6|9737.6|134
1749626100000|2025-06-11 07:15:00|9748.1|9738.1|9740.9|9730.9|9752.1|9742.1|9740.6|9730.6|130
1749626400000|2025-06-11 07:20:00|9740.6|9730.6|9751.4|9741.4|9753.5|9743.5|9740.6|9730.6|175
1749626700000|2025-06-11 07:25:00|9751.6|9741.6|9750.6|9740.6|9753.1|9743.1|9746.6|9736.6|184
1749627000000|2025-06-11 07:30:00|9750.9|9740.9|9757.9|9747.9|9760.6|9750.6|9750.9|9740.9|177
1749627300000|2025-06-11 07:35:00|9757.4|9747.4|9761.6|9751.6|9761.6|9751.6|9755.1|9745.1|142
1749627600000|2025-06-11 07:40:00|9761.4|9751.4|9760.1|9750.1|9766.6|9756.6|9755.1|9745.1|131
1749627900000|2025-06-11 07:45:00|9761.1|9751.1|9761.1|9751.1|9765.1|9755.1|9755.9|9743|194
1749628200000|2025-06-11 07:50:00|9761.4|9751.4|9760.6|9750.6|9765.1|9755.1|9758.4|9748.4|150
1749628500000|2025-06-11 07:55:00|9761.1|9751.1|9759.9|9749.9|9766.4|9756.4|9758.6|9748.6|159
1749628800000|2025-06-11 08:00:00|9760.1|9750.1|9746.4|9736.4|9760.1|9750.1|9745.1|9731.4|143
1749629100000|2025-06-11 08:05:00|9746.6|9736.6|9729.4|9719.4|9746.6|9736.6|9728.4|9718.4|210
1749629400000|2025-06-11 08:10:00|9729.6|9719.6|9727.9|9717.9|9733.4|9723.4|9718.4|9708.4|197
1749629700000|2025-06-11 08:15:00|9728.1|9718.1|9719.4|9709.4|9736.8|9723.9|9719.3|9709.3|120
1749630000000|2025-06-11 08:20:00|9719.3|9709.3|9723.3|9713.3|9723.5|9713.5|9709.1|9699.1|155
1749630300000|2025-06-11 08:25:00|9723.4|9713.4|9721.4|9711.4|9723.6|9713.6|9719.6|9709.6|70
1749630600000|2025-06-11 08:30:00|9721.1|9711.1|9714.1|9704.1|9723.9|9713.9|9713.9|9703.9|109
1749630900000|2025-06-11 08:35:00|9714.4|9704.4|9701.8|9691.8|9717.1|9707.1|9696.5|9686.5|165
1749631200000|2025-06-11 08:40:00|9701.9|9691.9|9707.4|9697.4|9709.1|9699.1|9700.1|9690.1|71
1749631500000|2025-06-11 08:45:00|9707.9|9697.9|9699.4|9689.4|9711.9|9701.9|9696.1|9686.1|125
1749631800000|2025-06-11 08:50:00|9700.4|9690.4|9685.9|9675.9|9701.4|9691.4|9685.9|9675.9|153
1749632100000|2025-06-11 08:55:00|9685.4|9675.4|9686.9|9676.9|9693.6|9683.6|9685.4|9675.4|192
1749632400000|2025-06-11 09:00:00|9686.6|9676.6|9663.4|9653.4|9686.9|9676.9|9658.6|9648.6|291
1749632700000|2025-06-11 09:05:00|9663.1|9653.1|9644.6|9634.6|9666.6|9656.6|9630.9|9610.9|263
1749633000000|2025-06-11 09:10:00|9644.9|9634.9|9641.9|9631.9|9655.5|9641.8|9637.5|9627.5|265
1749633300000|2025-06-11 09:15:00|9642.1|9632.1|9654.4|9644.4|9656.3|9645.4|9634.4|9624.4|200
1749633600000|2025-06-11 09:20:00|9654.6|9644.6|9646.9|9636.9|9661.4|9651.4|9645.4|9635.4|164
1749633900000|2025-06-11 09:25:00|9646.1|9636.1|9647.9|9637.9|9653.4|9643.4|9645.4|9635.4|204
1749634200000|2025-06-11 09:30:00|9648.1|9638.1|9648.9|9638.9|9653.4|9643.4|9646.1|9636.1|160
1749634500000|2025-06-11 09:35:00|9649.1|9639.1|9654.4|9644.4|9654.6|9644.6|9647.9|9637.9|97
1749634800000|2025-06-11 09:40:00|9653.1|9643.1|9654.6|9644.6|9658.9|9648.9|9650.4|9640.4|80
1749635100000|2025-06-11 09:45:00|9654.9|9644.9|9654.6|9644.6|9657.9|9647.9|9652.1|9642.1|69
1749635400000|2025-06-11 09:50:00|9655.5|9645.5|9663.3|9653.3|9663.3|9653.3|9653.9|9643.9|94
1749635700000|2025-06-11 09:55:00|9663.4|9653.4|9669.9|9659.9|9675.3|9665.3|9662.6|9652.6|106
1749636000000|2025-06-11 10:00:00|9666.9|9656.9|9659.3|9649.3|9668.9|9658.9|9659.1|9649.1|77
1749636300000|2025-06-11 10:05:00|9659|9649|9666.1|9656.1|9666.1|9656.1|9658.9|9648.9|68
1749636600000|2025-06-11 10:10:00|9667.1|9657.1|9667.9|9657.9|9668.8|9658.8|9666.1|9656.1|28
1749636900000|2025-06-11 10:15:00|9667.1|9657.1|9660.6|9650.6|9667.1|9657.1|9657.4|9647.4|115
1749637200000|2025-06-11 10:20:00|9660.4|9650.4|9658|9648|9662.3|9652.1|9657|9642.3|87
1749637500000|2025-06-11 10:25:00|9659.3|9649.3|9648.5|9638.5|9661.5|9651|9647.8|9637.8|122
1749637800000|2025-06-11 10:30:00|9648.3|9638.3|9648.1|9638.1|9648.6|9638.6|9644.4|9634.4|125
1749638100000|2025-06-11 10:35:00|9648.4|9638.4|9644.8|9634.8|9648.4|9638.4|9637.8|9627.8|124
1749638400000|2025-06-11 10:40:00|9644.5|9634.5|9640.1|9630.1|9646.4|9636.4|9639.1|9629.1|101
1749638700000|2025-06-11 10:45:00|9640.3|9630.3|9642.1|9632.1|9651.1|9641.1|9640.3|9630.3|130
1749639000000|2025-06-11 10:50:00|9642.3|9632.3|9645.9|9635.9|9649.3|9639.3|9637.8|9627.8|117
1749639300000|2025-06-11 10:55:00|9645.1|9635.1|9641.1|9631.1|9648.9|9638.9|9640.9|9630.9|142
1749639600000|2025-06-11 11:00:00|9641.9|9631.9|9624.3|9614.3|9643.5|9633.5|9623.6|9613.6|177
1749639900000|2025-06-11 11:05:00|9624.4|9614.4|9634.4|9624.4|9638.3|9626.5|9621.6|9611.6|197
1749640200000|2025-06-11 11:10:00|9633.5|9623.5|9621.1|9611.1|9639.1|9625.1|9621.1|9611.1|168
1749640500000|2025-06-11 11:15:00|9620.9|9610.9|9628|9618|9628.9|9618.9|9619.5|9609.5|153
1749640800000|2025-06-11 11:20:00|9628.3|9618.3|9633.9|9623.9|9639.1|9629.1|9627.6|9617.6|129
1749641100000|2025-06-11 11:25:00|9634.1|9624.1|9634|9624|9642.9|9630.1|9630.4|9616.6|140
1749641400000|2025-06-11 11:30:00|9634.5|9624.5|9658|9648|9661.5|9651.5|9630.1|9620.1|218
1749641700000|2025-06-11 11:35:00|9657.6|9647.6|9662.8|9652.8|9670.9|9657.3|9656.4|9646|188
1749642000000|2025-06-11 11:40:00|9663|9653|9662.8|9652.8|9664|9654|9657.5|9647.5|152
1749642300000|2025-06-11 11:45:00|9661.9|9651.9|9664.5|9654.5|9664.5|9654.5|9661.3|9651.3|137
1749642600000|2025-06-11 11:50:00|9665.3|9655.3|9661.9|9651.9|9665.3|9655.3|9653.5|9643.5|176
1749642900000|2025-06-11 11:55:00|9661.8|9651.8|9661.1|9651.1|9667.1|9657.1|9657|9647|196
1749643200000|2025-06-11 12:00:00|9664.8|9654.8|9667.5|9657.5|9671.5|9661.5|9652.9|9642.9|241
1749643500000|2025-06-11 12:05:00|9668.8|9658.8|9652.6|9642.6|9672.1|9662.1|9643.9|9633.9|329
1749643800000|2025-06-11 12:10:00|9653.8|9643.8|9668.4|9658.4|9668.9|9658.9|9653.8|9643.8|271
1749644100000|2025-06-11 12:15:00|9668.5|9658.5|9661.1|9651.1|9668.6|9658.6|9651.6|9641.6|192
1749644400000|2025-06-11 12:20:00|9661.6|9651.6|9658.9|9648.9|9668.9|9658.9|9658.3|9648.3|218
1749644700000|2025-06-11 12:25:00|9658.6|9648.6|9672.3|9662.3|9680.8|9668.8|9658.6|9648.6|249
1749645000000|2025-06-11 12:30:00|9671.9|9661.9|9690.5|9680.5|9699.1|9689.1|9671.3|9661.3|345
1749645300000|2025-06-11 12:35:00|9690.8|9680.8|9694.3|9684.3|9710.8|9700.8|9690.8|9680.8|290
1749645600000|2025-06-11 12:40:00|9694|9684|9688.3|9678.3|9697|9687|9682.4|9672.4|314
1749645900000|2025-06-11 12:45:00|9688.1|9678.1|9685|9675|9690.6|9680.6|9681.1|9671.1|236
1749646200000|2025-06-11 12:50:00|9685.4|9675.4|9689.3|9679.3|9691.5|9681.5|9683|9673|303
1749646500000|2025-06-11 12:55:00|9689|9679|9691.9|9681.9|9692.3|9682.3|9673.5|9663.5|304
1749646800000|2025-06-11 13:00:00|9688.9|9678.9|9687.5|9677.5|9700.6|9690.6|9680.9|9670.9|568
1749647100000|2025-06-11 13:05:00|9686.4|9676.4|9681.3|9671.3|9687.9|9677.9|9675.6|9665.6|413
1749647400000|2025-06-11 13:10:00|9681|9671|9665.4|9655.4|9681|9671|9662.3|9652.3|394
1749647700000|2025-06-11 13:15:00|9665.1|9655.1|9667.3|9657.3|9668|9658|9659.5|9649.5|378
1749648000000|2025-06-11 13:20:00|9666.9|9656.9|9659.5|9649.5|9667.3|9657.3|9658|9648|303
1749648300000|2025-06-11 13:25:00|9659.3|9649.3|9654.8|9644.8|9661.4|9651.4|9652.6|9642.6|358
1749648600000|2025-06-11 13:30:00|9654.3|9644.3|9651.6|9641.6|9658.5|9648.5|9647|9637|383
1749648900000|2025-06-11 13:35:00|9651.9|9641.9|9652.3|9642.3|9657.1|9647.1|9650.1|9640.1|307
1749649200000|2025-06-11 13:40:00|9652|9642|9655.4|9645.4|9659.4|9649.4|9651.3|9641.3|257
1749649500000|2025-06-11 13:45:00|9655.1|9645.1|9660.4|9650.4|9660.9|9650.9|9648.4|9638.4|311
1749649800000|2025-06-11 13:50:00|9660.9|9650.9|9662.8|9652.8|9664.5|9654.5|9657.6|9647.6|225
1749650100000|2025-06-11 13:55:00|9662.5|9652.5|9661.1|9651.1|9662.6|9652.6|9656.5|9646.5|240
1749650400000|2025-06-11 14:00:00|9661.3|9651.3|9663|9653|9667.3|9657.3|9660.3|9650.3|290
1749650700000|2025-06-11 14:05:00|9663.3|9653.3|9668.9|9658.9|9671.4|9661.4|9661.8|9651.8|225
1749651000000|2025-06-11 14:10:00|9668.5|9658.5|9670.3|9660.3|9673.4|9663.4|9663|9653|244
1749651300000|2025-06-11 14:15:00|9670|9660|9671|9661|9678.5|9668.5|9670|9660|229
1749651600000|2025-06-11 14:20:00|9670|9660|9664.5|9654.5|9670.8|9660.8|9662|9652|226
1749651900000|2025-06-11 14:25:00|9664.8|9654.8|9660.8|9650.8|9664.8|9654.8|9660.3|9650.3|204
1749652200000|2025-06-11 14:30:00|9660.5|9650.5|9661.9|9651.9|9664|9654|9657|9647|189
1749652500000|2025-06-11 14:35:00|9662.1|9652.1|9661.6|9651.6|9667.9|9653.9|9658|9647.9|141
1749652800000|2025-06-11 14:40:00|9661.8|9651.8|9672.1|9662.1|9673.1|9663.1|9661.4|9651.4|271
1749653100000|2025-06-11 14:45:00|9671.9|9661.9|9663.3|9653.3|9672.9|9662.9|9662.8|9652.8|211
1749653400000|2025-06-11 14:50:00|9663.1|9653.1|9662|9652|9667.9|9657.9|9660.5|9650.5|232
1749653700000|2025-06-11 14:55:00|9661.4|9651.4|9660|9650|9664|9654|9659|9649|169
1749654000000|2025-06-11 15:00:00|9659.9|9649.9|9665.3|9655.3|9668.1|9658.1|9658|9648|217
1749654300000|2025-06-11 15:05:00|9665|9655|9667.9|9657.9|9669.9|9659.9|9663.3|9653.3|221
1749654600000|2025-06-11 15:10:00|9667.6|9657.6|9664.6|9654.6|9669.4|9659.4|9663.8|9653.8|217
1749654900000|2025-06-11 15:15:00|9664.4|9654.4|9669.6|9659.6|9669.6|9659.6|9659.6|9649.6|203
1749655200000|2025-06-11 15:20:00|9669.1|9659.1|9669.8|9659.8|9671.6|9661.6|9667.3|9657.3|186
1749655500000|2025-06-11 15:25:00|9668.6|9658.6|9664.3|9654.3|9668.6|9658.6|9660.4|9650.4|215
1749655800000|2025-06-11 15:30:00|9664|9654|9659.5|9649.5|9667|9654|9657|9643.5|190
1749656100000|2025-06-11 15:35:00|9660|9650|9661.4|9651.4|9664.9|9654.9|9657.8|9647.8|181
1749656400000|2025-06-11 15:40:00|9660.9|9650.9|9657.5|9647.5|9661.6|9651.6|9655.9|9645.9|199
1749656700000|2025-06-11 15:45:00|9657.9|9647.9|9653.8|9643.8|9660.9|9650.9|9650.4|9636.1|298
1749657000000|2025-06-11 15:50:00|9654.3|9644.3|9657.1|9647.1|9657.6|9647.6|9653.3|9643.3|195
1749657300000|2025-06-11 15:55:00|9657.3|9647.3|9659.1|9649.1|9659.4|9649.4|9654.4|9644.4|98
1749657600000|2025-06-11 16:00:00|9659|9649|9656.1|9646.1|9660.3|9650.3|9656|9646|45
1749657900000|2025-06-11 16:05:00|9655.9|9645.9|9649.3|9639.3|9655.9|9645.9|9648|9638|90
1749658200000|2025-06-11 16:10:00|9649.1|9639.1|9649.6|9639.6|9651.8|9641.8|9647.4|9637.4|49
1749658500000|2025-06-11 16:15:00|9649.8|9639.8|9653.1|9643.1|9657.4|9643.5|9649.8|9637.4|65
1749658800000|2025-06-11 16:20:00|9653.4|9643.4|9655.6|9645.6|9655.6|9645.6|9649.5|9639.5|77
1749659100000|2025-06-11 16:25:00|9656.1|9646.1|9657|9647|9658|9648|9656|9646|35
1749659400000|2025-06-11 16:30:00|9656.8|9646.8|9659.8|9649.8|9660.6|9650.6|9656.1|9646.1|50
1749659700000|2025-06-11 16:35:00|9660|9650|9659.5|9649.5|9660.5|9650.5|9657.5|9647.5|69
1749660000000|2025-06-11 16:40:00|9659.3|9649.3|9658.6|9648.6|9664.4|9650.1|9655.6|9644.4|76
1749660300000|2025-06-11 16:45:00|9658.4|9648.4|9662.4|9652.4|9662.4|9652.4|9658.1|9648.1|37
1749660600000|2025-06-11 16:50:00|9662.6|9652.6|9662|9652|9664.1|9654.1|9660.6|9650.6|75
1749660900000|2025-06-11 16:55:00|9661.8|9651.8|9658.8|9648.8|9666|9651.8|9658|9645.8|65
1749661200000|2025-06-11 17:00:00|9659|9649|9658.1|9648.1|9662.4|9649|9656.1|9641.6|36
1749661500000|2025-06-11 17:05:00|9657.9|9647.9|9658.9|9648.9|9659.1|9649.1|9657.6|9647.6|17
1749661800000|2025-06-11 17:10:00|9658.6|9648.6|9657.1|9647.1|9658.6|9648.6|9656|9646|17
1749662100000|2025-06-11 17:15:00|9656.9|9646.9|9656.1|9646.1|9658.9|9648.9|9656.1|9646.1|11
1749662400000|2025-06-11 17:20:00|9656|9646|9656.9|9646.9|9656.9|9646.9|9654.9|9644.9|27
1749662700000|2025-06-11 17:25:00|9656.6|9646.6|9655.9|9645.9|9657.9|9647.9|9655.6|9645.6|24
1749663000000|2025-06-11 17:30:00|9656.1|9646.1|9655.1|9645.1|9657|9647|9655.1|9645.1|16
1749663300000|2025-06-11 17:35:00|9654.4|9644.4|9647.4|9637.4|9654.6|9644.6|9647.1|9637.1|49
1749663600000|2025-06-11 17:40:00|9646.9|9636.9|9649.6|9639.6|9649.6|9639.6|9646.9|9636.9|75
1749663900000|2025-06-11 17:45:00|9649.4|9639.4|9650.1|9640.1|9651.9|9641.9|9648.9|9638.9|54
1749664200000|2025-06-11 17:50:00|9650.4|9640.4|9659.6|9649.6|9664.6|9650.1|9650.1|9640.1|35
1749664500000|2025-06-11 17:55:00|9660.1|9650.1|9665.4|9643.4|9669.1|9651.1|9660.1|9643.4|11
1749686400000|2025-06-12 00:00:00|9668.1|9648.1|9671.6|9651.6|9671.6|9651.6|9667.8|9647.8|71
1749686700000|2025-06-12 00:05:00|9670.3|9650.3|9670.9|9650.9|9672|9652|9669.1|9649.1|74
1749687000000|2025-06-12 00:10:00|9671.1|9651.1|9676.9|9656.9|9676.9|9656.9|9671.1|9651.1|73
1749687300000|2025-06-12 00:15:00|9676.5|9656.5|9673.1|9653.1|9677.1|9657.1|9672.4|9652.4|69
1749687600000|2025-06-12 00:20:00|9672.8|9652.8|9661.6|9641.6|9673.1|9653.1|9657|9637|97
1749687900000|2025-06-12 00:25:00|9661.4|9641.4|9662.9|9642.9|9667.9|9647.9|9661|9641|105
1749688200000|2025-06-12 00:30:00|9663.1|9643.1|9663.1|9643.1|9666.4|9646.4|9659.9|9639.9|93
1749688500000|2025-06-12 00:35:00|9665|9645|9670.6|9650.6|9673.6|9653.6|9664.5|9644.5|97
1749688800000|2025-06-12 00:40:00|9670.8|9650.8|9672|9652|9673.8|9653.8|9669.4|9649.4|82
1749689100000|2025-06-12 00:45:00|9671.3|9651.3|9665.9|9645.9|9672.5|9652.5|9665.6|9645.6|84
1749689400000|2025-06-12 00:50:00|9667.9|9647.9|9665.1|9645.1|9667.9|9647.9|9662.1|9642.1|105
1749689700000|2025-06-12 00:55:00|9665.3|9645.3|9665.5|9645.5|9673.6|9653.6|9659.9|9639.9|137
1749690000000|2025-06-12 01:00:00|9666.5|9646.5|9679.1|9659.1|9680|9660|9660.5|9640.5|298
1749690300000|2025-06-12 01:05:00|9678.8|9658.8|9681.6|9661.6|9684.5|9664.5|9677.5|9657.5|196
1749690600000|2025-06-12 01:10:00|9681.1|9661.1|9681.8|9661.8|9686.9|9666.9|9679.9|9659.9|181
1749690900000|2025-06-12 01:15:00|9682.1|9662.1|9687.5|9667.5|9690.9|9670.9|9682.1|9662.1|183
1749691200000|2025-06-12 01:20:00|9687.3|9667.3|9691.4|9671.4|9692.5|9672.5|9684.4|9664.4|213
1749691500000|2025-06-12 01:25:00|9691|9671|9690.4|9670.4|9693.4|9673.4|9688.9|9668.9|143
1749691800000|2025-06-12 01:30:00|9690|9670|9698|9678|9698.1|9678.1|9688.3|9668.3|278
1749692100000|2025-06-12 01:35:00|9698.3|9678.3|9693.9|9673.9|9700.1|9680.1|9688.4|9668.4|288
1749692400000|2025-06-12 01:40:00|9693.6|9673.6|9694.4|9674.4|9697.1|9677.1|9689.5|9669.5|191
1749692700000|2025-06-12 01:45:00|9694.1|9674.1|9696.5|9676.5|9702.6|9682.6|9694.1|9674.1|287
1749693000000|2025-06-12 01:50:00|9696.6|9676.6|9701.6|9681.6|9704.4|9684.4|9696.6|9676.6|223
1749693300000|2025-06-12 01:55:00|9701.9|9681.9|9702.4|9682.4|9703.9|9683.9|9698.9|9678.9|218
1749693600000|2025-06-12 02:00:00|9702.1|9682.1|9706.8|9686.8|9709.1|9689.1|9699.6|9679.6|240
1749693900000|2025-06-12 02:05:00|9707|9687|9705.9|9685.9|9711.1|9691.1|9702.9|9682.9|249
1749694200000|2025-06-12 02:10:00|9704.9|9684.9|9708.1|9688.1|9709.4|9689.4|9704.9|9684.9|176
1749694500000|2025-06-12 02:15:00|9707.9|9687.9|9713.6|9693.6|9714.6|9694.6|9706.4|9686.4|66
1749694800000|2025-06-12 02:20:00|9713.1|9693.1|9713.8|9693.8|9714.9|9694.9|9711.6|9691.6|62
1749695100000|2025-06-12 02:25:00|9713.5|9693.5|9707.6|9687.6|9713.6|9693.6|9707.6|9687.6|62
1749695400000|2025-06-12 02:30:00|9707.9|9687.9|9708.6|9688.6|9713.1|9693.1|9707.1|9687.1|181
1749695700000|2025-06-12 02:35:00|9708.4|9688.4|9714|9694|9714.4|9694.4|9706.1|9686.1|195
1749696000000|2025-06-12 02:40:00|9714.1|9694.1|9708.6|9688.6|9714.5|9694.5|9706.9|9686.9|134
1749696300000|2025-06-12 02:45:00|9708.9|9688.9|9705.1|9685.1|9708.9|9688.9|9703.6|9683.6|124
1749696600000|2025-06-12 02:50:00|9705|9685|9703|9683|9705.9|9685.9|9702.1|9682.1|167
1749696900000|2025-06-12 02:55:00|9703.3|9683.3|9705.9|9685.9|9708.1|9688.1|9702.8|9682.8|121
1749697200000|2025-06-12 03:00:00|9706.3|9686.3|9702.4|9682.4|9708|9688|9701.5|9681.5|178
1749697500000|2025-06-12 03:05:00|9702.1|9682.1|9702.1|9682.1|9707.6|9687.6|9701.6|9681.6|175
1749697800000|2025-06-12 03:10:00|9702|9682|9709.6|9689.6|9710.1|9690.1|9701.3|9681.3|134
1749698100000|2025-06-12 03:15:00|9709.3|9689.3|9705.8|9685.8|9710.4|9690.4|9704.6|9684.6|101
1749698400000|2025-06-12 03:20:00|9705.3|9685.3|9708.6|9688.6|9709.1|9689.1|9701.6|9681.6|159
1749698700000|2025-06-12 03:25:00|9709.1|9689.1|9708.5|9688.5|9712.9|9692.9|9707.5|9687.5|169
1749699000000|2025-06-12 03:30:00|9708|9688|9709.6|9689.6|9710.1|9690.1|9706|9686|59
1749699300000|2025-06-12 03:35:00|9709.9|9689.9|9711.9|9691.9|9711.9|9691.9|9707.9|9687.9|84
1749699600000|2025-06-12 03:40:00|9711.4|9691.4|9709|9689|9711.6|9691.6|9708.6|9688.6|59
1749699900000|2025-06-12 03:45:00|9708.6|9688.6|9708.6|9688.6|9709.6|9689.6|9708.6|9688.6|56
1749700200000|2025-06-12 03:50:00|9707.6|9687.6|9706.3|9686.3|9708.3|9688.3|9703.6|9683.6|69
1749700500000|2025-06-12 03:55:00|9706.1|9686.1|9707.1|9687.1|9707.5|9687.5|9705.6|9685.6|64
1749700800000|2025-06-12 04:00:00|9707|9687|9704.8|9684.8|9709.1|9689.1|9704.1|9684.1|36
1749701100000|2025-06-12 04:05:00|9703.5|9683.5|9703.9|9683.9|9704.6|9684.6|9703.5|9683.5|62
1749701400000|2025-06-12 04:10:00|9704.1|9684.1|9704|9684|9704.9|9684.9|9703.5|9683.5|61
1749701700000|2025-06-12 04:15:00|9704.1|9684.1|9703.6|9683.6|9705|9685|9702.6|9682.6|27
1749702000000|2025-06-12 04:20:00|9703.4|9683.4|9710.9|9690.9|9711.6|9691.6|9703.4|9683.4|59
1749702300000|2025-06-12 04:25:00|9711.3|9691.3|9711.1|9691.1|9714|9694|9710.6|9690.6|50
1749702600000|2025-06-12 04:30:00|9710.3|9690.3|9706.6|9686.6|9710.3|9690.3|9704|9684|64
1749702900000|2025-06-12 04:35:00|9706.9|9686.9|9709.3|9689.3|9709.4|9689.4|9705.9|9685.9|53
1749703200000|2025-06-12 04:40:00|9709.5|9689.5|9707.4|9687.4|9712.1|9692.1|9707.4|9687.4|23
1749703500000|2025-06-12 04:45:00|9707.6|9687.6|9709.3|9689.3|9709.6|9689.6|9707.4|9687.4|58
1749703800000|2025-06-12 04:50:00|9709.4|9689.4|9708.9|9688.9|9710.1|9690.1|9708.8|9688.8|55
1749704100000|2025-06-12 04:55:00|9709.1|9689.1|9708.5|9688.5|9710.5|9690.5|9708.1|9688.1|52
1749704400000|2025-06-12 05:00:00|9708.4|9688.4|9708.5|9688.5|9709.5|9689.5|9705.9|9685.9|70
1749704700000|2025-06-12 05:05:00|9708.1|9688.1|9708.1|9688.1|9710|9690|9707.5|9687.5|55
1749705000000|2025-06-12 05:10:00|9707.9|9687.9|9706.9|9686.9|9708.1|9688.1|9704.1|9684.1|39
1749705300000|2025-06-12 05:15:00|9707.6|9687.6|9702.9|9682.9|9708.9|9688.9|9702.1|9682.1|91
1749705600000|2025-06-12 05:20:00|9702.6|9682.6|9705|9685|9705.3|9685.3|9702.6|9682.6|65
1749705900000|2025-06-12 05:25:00|9704.8|9684.8|9710|9690|9711.4|9691.4|9704.6|9684.6|61
1749706200000|2025-06-12 05:30:00|9710.5|9690.5|9715.9|9695.9|9719.1|9699.1|9710.5|9690.5|174
1749706500000|2025-06-12 05:35:00|9715.6|9695.6|9710.6|9690.6|9716.6|9696.6|9710|9690|125
1749706800000|2025-06-12 05:40:00|9711|9691|9707.1|9687.1|9711|9691|9703.3|9683.3|208
1749707100000|2025-06-12 05:45:00|9706.6|9686.6|9706.1|9686.1|9709.6|9689.6|9704.1|9684.1|157
1749707400000|2025-06-12 05:50:00|9706.4|9686.4|9701.4|9681.4|9707.1|9687.1|9700.8|9680.8|201
1749707700000|2025-06-12 05:55:00|9701.6|9681.6|9705.3|9685.3|9707.8|9687.8|9701.4|9681.4|181
1749708000000|2025-06-12 06:00:00|9705.9|9685.9|9704.9|9684.9|9705.9|9685.9|9700.9|9680.9|193
1749708300000|2025-06-12 06:05:00|9705.1|9685.1|9697.6|9677.6|9705.1|9685.1|9695.6|9675.6|151
1749708600000|2025-06-12 06:10:00|9698|9678|9699|9679|9700.1|9680.1|9694|9674|200
1749708900000|2025-06-12 06:15:00|9698.8|9678.8|9693.6|9673.6|9699.5|9679.5|9690.4|9670.4|184
1749709200000|2025-06-12 06:20:00|9694|9674|9692.6|9672.6|9698.9|9678.9|9692.4|9672.4|167
1749709500000|2025-06-12 06:25:00|9692.9|9672.9|9696|9676|9696.8|9676.8|9692.9|9672.9|168
1749709800000|2025-06-12 06:30:00|9696.3|9676.3|9693.6|9673.6|9697.4|9677.4|9693.4|9673.4|152
1749710100000|2025-06-12 06:35:00|9693.4|9673.4|9692.9|9672.9|9696.4|9676.4|9690.4|9670.4|159
1749710400000|2025-06-12 06:40:00|9692.6|9672.6|9692.9|9672.9|9695.8|9675.8|9691.9|9671.9|158
1749710700000|2025-06-12 06:45:00|9692.4|9672.4|9689.1|9669.1|9692.6|9672.6|9685.9|9665.9|203
1749711000000|2025-06-12 06:50:00|9689|9669|9693.3|9673.3|9694.4|9674.4|9687.9|9667.9|212
1749711300000|2025-06-12 06:55:00|9693.9|9673.9|9687.9|9667.9|9694.4|9679.5|9684.8|9667.6|205
1749711600000|2025-06-12 07:00:00|9688.9|9668.9|9688.8|9678.8|9692.3|9682.3|9682.1|9665.6|246
1749711900000|2025-06-12 07:05:00|9689.1|9679.1|9686|9676|9692.5|9682.5|9685.8|9675.8|149
1749712200000|2025-06-12 07:10:00|9685.8|9675.8|9681.1|9671.1|9686.9|9676.9|9680.8|9670.8|161
1749712500000|2025-06-12 07:15:00|9681.3|9671.3|9681.1|9671.1|9683.9|9673.9|9679|9669|124
1749712800000|2025-06-12 07:20:00|9681.4|9671.4|9672.4|9662.4|9684.1|9674.1|9672|9660.1|122
1749713100000|2025-06-12 07:25:00|9671.9|9661.9|9674.5|9664.5|9675.9|9665.9|9668.8|9658.8|151
1749713400000|2025-06-12 07:30:00|9674.9|9664.9|9665|9655|9675.4|9665.4|9661.6|9651.6|184
1749713700000|2025-06-12 07:35:00|9664.8|9654.8|9657.4|9647.4|9665|9655|9649|9639|232
1749714000000|2025-06-12 07:40:00|9657.6|9647.6|9649.1|9639.1|9663.1|9653.1|9644.5|9634.5|260
1749714300000|2025-06-12 07:45:00|9649.6|9639.6|9651.8|9641.8|9656.4|9646.4|9644.4|9634.4|233
1749714600000|2025-06-12 07:50:00|9651.9|9641.9|9659.1|9649.1|9659.1|9649.1|9648.8|9638.8|214
1749714900000|2025-06-12 07:55:00|9658.9|9648.9|9661.3|9651.3|9664.3|9654.3|9657.8|9647.8|207
1749715200000|2025-06-12 08:00:00|9661.6|9651.6|9667.8|9657.8|9669.5|9659.5|9658|9648|239
1749715500000|2025-06-12 08:05:00|9667.9|9657.9|9666.8|9656.8|9670.9|9660.9|9663.4|9653.4|219
1749715800000|2025-06-12 08:10:00|9666.5|9656.5|9670.8|9660.8|9670.8|9660.8|9661.9|9651.9|147
1749716100000|2025-06-12 08:15:00|9670.9|9660.9|9676.6|9666.6|9679.1|9669.1|9670.8|9660.8|209
1749716400000|2025-06-12 08:20:00|9676.4|9666.4|9664.9|9654.9|9677.1|9667.1|9662.3|9652.3|183
1749716700000|2025-06-12 08:25:00|9664.4|9654.4|9662.9|9652.9|9668|9658|9662.6|9652.6|146
1749717000000|2025-06-12 08:30:00|9662.6|9652.6|9667.4|9657.4|9668.4|9658.4|9662.6|9652.6|175
1749717300000|2025-06-12 08:35:00|9667.6|9657.6|9666.3|9656.3|9668.6|9658.6|9665.4|9655.4|98
1749717600000|2025-06-12 08:40:00|9666.4|9656.4|9670.5|9660.5|9673|9663|9666.3|9656.3|153
1749717900000|2025-06-12 08:45:00|9670.8|9660.8|9673.9|9663.9|9674.5|9664.5|9669.8|9659.8|162
1749718200000|2025-06-12 08:50:00|9674.8|9664.8|9671.9|9661.9|9674.9|9664.9|9668.4|9658.4|128
1749718500000|2025-06-12 08:55:00|9672.1|9662.1|9674.5|9664.5|9675.9|9665.9|9669|9659|131
1749718800000|2025-06-12 09:00:00|9674.3|9664.3|9679.9|9669.9|9681.4|9671.4|9671.8|9661.8|129
1749719100000|2025-06-12 09:05:00|9680.1|9670.1|9679.4|9669.4|9682.8|9672.8|9677.4|9667.4|152
1749719400000|2025-06-12 09:10:00|9679.3|9669.3|9671.6|9661.6|9683.6|9673.6|9671.6|9661.6|130
1749719700000|2025-06-12 09:15:00|9670.9|9660.9|9673.1|9663.1|9677.1|9667.1|9670.9|9660.9|89
1749720000000|2025-06-12 09:20:00|9673.5|9663.5|9672.8|9662.8|9676|9666|9672.3|9662.3|99
1749720300000|2025-06-12 09:25:00|9672.6|9662.6|9667.9|9657.9|9673|9663|9666.4|9656.4|154
1749720600000|2025-06-12 09:30:00|9666.9|9656.9|9667.3|9657.3|9670|9660|9664|9654|160
1749720900000|2025-06-12 09:35:00|9667.5|9657.5|9668|9658|9668|9658|9664.4|9654.4|136
1749721200000|2025-06-12 09:40:00|9668.3|9658.3|9666|9656|9671.1|9661.1|9664.3|9654.3|135
1749721500000|2025-06-12 09:45:00|9665.8|9655.8|9671|9661|9674.5|9664.5|9665.8|9655.8|174
1749721800000|2025-06-12 09:50:00|9671.4|9661.4|9671.5|9661.5|9672|9662|9665.5|9655.5|166
1749722100000|2025-06-12 09:55:00|9671.9|9661.9|9668.8|9658.8|9673.5|9663.5|9667.9|9657.9|144
1749722400000|2025-06-12 10:00:00|9669|9659|9670|9660|9672.6|9662.6|9664.9|9654.9|123
1749722700000|2025-06-12 10:05:00|9670.3|9660.3|9669.5|9659.5|9671.1|9661.1|9665.9|9655.9|130
1749723000000|2025-06-12 10:10:00|9669.8|9659.8|9678.1|9668.1|9679.8|9669.8|9669.8|9659.8|145
1749723300000|2025-06-12 10:15:00|9679|9669|9678.3|9668.3|9683.3|9673.3|9677.5|9667.5|139
1749723600000|2025-06-12 10:20:00|9678.5|9668.5|9671|9661|9678.6|9668.6|9668.9|9658.9|106
1749723900000|2025-06-12 10:25:00|9671.3|9661.3|9674.1|9664.1|9674.8|9664.8|9670.5|9660.5|139
1749724200000|2025-06-12 10:30:00|9674.3|9664.3|9675.5|9665.5|9677.9|9667.9|9671|9661|106
1749724500000|2025-06-12 10:35:00|9675.6|9665.6|9677.9|9667.9|9681.4|9669|9673.6|9661.4|135
1749724800000|2025-06-12 10:40:00|9677.6|9667.6|9679.3|9669.3|9685.6|9675.6|9677|9667|131
1749725100000|2025-06-12 10:45:00|9678.9|9668.9|9690.1|9680.1|9691.4|9681.4|9678.9|9668.9|140
1749725400000|2025-06-12 10:50:00|9690.3|9680.3|9690.3|9680.3|9694.3|9684.3|9688.1|9678.1|126
1749725700000|2025-06-12 10:55:00|9690.5|9680.5|9682.5|9672.5|9690.5|9680.5|9682.1|9672.1|161
1749726000000|2025-06-12 11:00:00|9682.8|9672.8|9687.3|9677.3|9690.5|9680.5|9682.1|9672.1|168
1749726300000|2025-06-12 11:05:00|9687.4|9677.4|9687.6|9677.6|9687.8|9677.8|9685|9675|86
1749726600000|2025-06-12 11:10:00|9687.4|9677.4|9683|9673|9687.4|9677.4|9679.9|9669.9|127
1749726900000|2025-06-12 11:15:00|9682.6|9672.6|9683.8|9673.8|9684.9|9674.9|9678.9|9668.9|102
1749727200000|2025-06-12 11:20:00|9683.4|9673.4|9684.4|9674.4|9684.6|9674.6|9678.3|9668.3|107
1749727500000|2025-06-12 11:25:00|9684.1|9674.1|9682.3|9672.3|9684.6|9674.6|9677.8|9667.8|144
1749727800000|2025-06-12 11:30:00|9682.4|9672.4|9691.5|9681.5|9694.4|9684.4|9681.3|9671.3|168
1749728100000|2025-06-12 11:35:00|9691.8|9681.8|9687.5|9677.5|9692.5|9682.5|9685.6|9675.6|162
1749728400000|2025-06-12 11:40:00|9687.4|9677.4|9695.5|9685.5|9697.4|9687.4|9687.4|9677.4|145
1749728700000|2025-06-12 11:45:00|9695.8|9685.8|9694|9684|9696.3|9686.3|9689.9|9679.9|136
1749729000000|2025-06-12 11:50:00|9694.5|9684.5|9695.8|9685.8|9696.4|9686.4|9690.4|9680.4|139
1749729300000|2025-06-12 11:55:00|9696|9686|9695.5|9685.5|9697.3|9687.3|9692.8|9682.8|121
1749729600000|2025-06-12 12:00:00|9695.3|9685.3|9692|9682|9697|9687|9689.4|9679.4|175
1749729900000|2025-06-12 12:05:00|9691.9|9681.9|9693.5|9683.5|9694.5|9684.5|9688.9|9678.9|125
1749730200000|2025-06-12 12:10:00|9693.1|9683.1|9689|9679|9694|9684|9687.3|9677.3|163
1749730500000|2025-06-12 12:15:00|9688.5|9678.5|9695|9685|9698.4|9688.4|9688.1|9678.1|151
1749730800000|2025-06-12 12:20:00|9695.5|9685.5|9697.6|9687.6|9700.6|9690.6|9694.5|9684.5|125
1749731100000|2025-06-12 12:25:00|9697.4|9687.4|9695.5|9685.5|9698.1|9688.1|9694.3|9684.3|93
1749731400000|2025-06-12 12:30:00|9695.6|9685.6|9697.8|9687.8|9699.3|9689.3|9694.1|9684.1|257
1749731700000|2025-06-12 12:35:00|9697.5|9687.5|9704.8|9694.8|9707.4|9697.4|9696.6|9686.6|216
1749732000000|2025-06-12 12:40:00|9705.1|9695.1|9702.4|9692.4|9705.3|9695.3|9697.3|9687.3|168
1749732300000|2025-06-12 12:45:00|9702.1|9692.1|9697.3|9687.3|9702.1|9692.1|9693.9|9683.9|181
1749732600000|2025-06-12 12:50:00|9697.1|9687.1|9697.3|9687.3|9698.9|9688.9|9696.3|9686.3|152
1749732900000|2025-06-12 12:55:00|9697.1|9687.1|9698|9688|9699.4|9689.4|9691.6|9681.6|147
1749733200000|2025-06-12 13:00:00|9697.5|9687.5|9702|9692|9707.6|9697.6|9697.4|9687.4|330
1749733500000|2025-06-12 13:05:00|9701.5|9691.5|9697.4|9687.4|9704.1|9694.1|9693.8|9683.8|244
1749733800000|2025-06-12 13:10:00|9697.1|9687.1|9696.6|9686.6|9700.6|9690.6|9696.1|9686.1|215
1749734100000|2025-06-12 13:15:00|9697|9687|9688.5|9678.5|9697|9687|9685.5|9675.5|232
1749734400000|2025-06-12 13:20:00|9688|9678|9683.8|9673.8|9688.6|9678.6|9681.5|9671.5|224
1749734700000|2025-06-12 13:25:00|9683.5|9673.5|9685.5|9675.5|9687.8|9677.8|9678.1|9664|210
1749735000000|2025-06-12 13:30:00|9685.9|9675.9|9690.3|9680.3|9691.1|9681.1|9679.3|9669.3|309
1749735300000|2025-06-12 13:35:00|9690.6|9680.6|9693|9683|9693.5|9683.5|9686.8|9676.8|255
1749735600000|2025-06-12 13:40:00|9693.5|9683.5|9698.4|9688.4|9700.1|9690.1|9691.6|9681.6|240
1749735900000|2025-06-12 13:45:00|9698.5|9688.5|9696.3|9686.3|9699.5|9689.5|9691.1|9681.1|238
1749736200000|2025-06-12 13:50:00|9696|9686|9699|9689|9700.3|9690.3|9694|9684|269
1749736500000|2025-06-12 13:55:00|9698.9|9688.9|9699.6|9689.6|9700|9690|9696.1|9686.1|236
1749736800000|2025-06-12 14:00:00|9699.5|9689.5|9698.8|9688.8|9701.5|9691.5|9694.3|9684.3|251
1749737100000|2025-06-12 14:05:00|9699|9689|9695.3|9685.3|9699.4|9689.4|9694.9|9684.9|211
1749737400000|2025-06-12 14:10:00|9695|9685|9692.1|9682.1|9697.6|9687.6|9690.1|9680.1|205
1749737700000|2025-06-12 14:15:00|9691.6|9681.6|9689.5|9679.5|9696|9686|9689|9679|198
1749738000000|2025-06-12 14:20:00|9689.6|9679.6|9690|9680|9693.3|9683.3|9687.6|9677.6|148
1749738300000|2025-06-12 14:25:00|9689.9|9679.9|9687.3|9677.3|9694|9684|9687|9677|174
1749738600000|2025-06-12 14:30:00|9687.5|9677.5|9690.4|9680.4|9693|9683|9686.6|9676.6|199
1749738900000|2025-06-12 14:35:00|9690.1|9680.1|9692.3|9682.3|9693.8|9683.8|9690|9680|150
1749739200000|2025-06-12 14:40:00|9692.1|9682.1|9697.3|9687.3|9697.8|9687.8|9692|9682|139
1749739500000|2025-06-12 14:45:00|9697.6|9687.6|9697|9687|9699.6|9689.6|9695.8|9685.8|165
1749739800000|2025-06-12 14:50:00|9696.8|9686.8|9694.6|9684.6|9698.1|9688.1|9694.6|9684.6|159
1749740100000|2025-06-12 14:55:00|9694.3|9684.3|9702.6|9692.6|9704.5|9694.5|9694|9684|192
1749740400000|2025-06-12 15:00:00|9702.9|9692.9|9700.9|9690.9|9706|9696|9698.5|9688.5|178
1749740700000|2025-06-12 15:05:00|9701.1|9691.1|9702.1|9692.1|9705.8|9695.8|9699.6|9689.6|186
1749741000000|2025-06-12 15:10:00|9702|9692|9697.3|9687.3|9703.6|9693.6|9696.6|9686.6|189
1749741300000|2025-06-12 15:15:00|9696.8|9686.8|9697.1|9687.1|9698|9688|9692.6|9682.6|196
1749741600000|2025-06-12 15:20:00|9697|9687|9693.8|9683.8|9699.3|9689.3|9693.5|9683.5|195
1749741900000|2025-06-12 15:25:00|9694.5|9684.5|9694.6|9684.6|9695.1|9685.1|9690.3|9680.3|219
1749742200000|2025-06-12 15:30:00|9694.4|9684.4|9695.6|9685.6|9697.6|9687.6|9691.8|9681.8|172
1749742500000|2025-06-12 15:35:00|9695.9|9685.9|9704.4|9694.4|9704.4|9694.4|9693.3|9683.3|173
1749742800000|2025-06-12 15:40:00|9703.5|9693.5|9706.9|9696.9|9707.9|9697.9|9702.6|9692.6|179
1749743100000|2025-06-12 15:45:00|9707.1|9697.1|9705.8|9695.8|9709.6|9699.6|9703.6|9693.6|161
1749743400000|2025-06-12 15:50:00|9705.5|9695.5|9706.8|9696.8|9707.5|9697.5|9702.6|9692.6|123
1749743700000|2025-06-12 15:55:00|9707|9697|9708.6|9698.6|9708.9|9698.9|9705|9695|114
1749744000000|2025-06-12 16:00:00|9708.9|9698.9|9707|9697|9709.9|9699.9|9706.5|9696.5|134
1749744300000|2025-06-12 16:05:00|9707.1|9697.1|9711.1|9701.1|9711.1|9701.1|9704.8|9694.8|141
1749744600000|2025-06-12 16:10:00|9710.6|9700.6|9710.6|9700.6|9714.1|9704.1|9710|9700|72
1749744900000|2025-06-12 16:15:00|9710.4|9700.4|9705.8|9695.8|9711|9701|9705.3|9695.3|73
1749745200000|2025-06-12 16:20:00|9705.6|9695.6|9705.5|9695.5|9706.5|9696.5|9703|9693|44
1749745500000|2025-06-12 16:25:00|9705.4|9695.4|9705.4|9695.4|9708|9698|9704.4|9694.4|60
1749745800000|2025-06-12 16:30:00|9705.3|9695.3|9699.6|9689.6|9705.3|9695.3|9699.6|9689.6|69
1749746100000|2025-06-12 16:35:00|9699.9|9689.9|9696.3|9686.3|9699.9|9689.9|9695.5|9685.5|25
1749746400000|2025-06-12 16:40:00|9697.3|9687.3|9701|9691|9701.8|9691.8|9696.3|9686.3|48
1749746700000|2025-06-12 16:45:00|9702.3|9692.3|9694.8|9684.8|9702.3|9692.3|9694.8|9684.8|63
1749747000000|2025-06-12 16:50:00|9694.6|9684.6|9698.8|9688.8|9698.8|9688.8|9692.9|9682.9|87
1749747300000|2025-06-12 16:55:00|9698.5|9688.5|9698.1|9688.1|9700.9|9690.9|9697.6|9687.6|113
1749747600000|2025-06-12 17:00:00|9698.4|9688.4|9699.4|9689.4|9699.9|9689.9|9696.9|9686.9|29
1749747900000|2025-06-12 17:05:00|9699.1|9689.1|9695.9|9685.9|9699.1|9689.1|9694.1|9684.1|36
1749748200000|2025-06-12 17:10:00|9695.4|9685.4|9692.1|9682.1|9695.6|9685.6|9691.1|9681.1|51
1749748500000|2025-06-12 17:15:00|9692|9682|9695.6|9685.6|9695.9|9685.9|9692|9682|29
1749748800000|2025-06-12 17:20:00|9695.1|9685.1|9692.6|9682.6|9695.4|9685.4|9692.6|9682.6|18
1749749100000|2025-06-12 17:25:00|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|2
1749749400000|2025-06-12 17:30:00|9692.9|9682.9|9695|9685|9695|9685|9692.9|9682.9|12
1749749700000|2025-06-12 17:35:00|9694.9|9684.9|9695.9|9685.9|9696.8|9686.8|9694.9|9684.9|17
1749750000000|2025-06-12 17:40:00|9696.1|9686.1|9698.4|9688.4|9698.4|9688.4|9696.1|9686.1|24
1749750300000|2025-06-12 17:45:00|9698.1|9688.1|9702.9|9692.9|9702.9|9692.9|9696.4|9686.4|35
1749750600000|2025-06-12 17:50:00|9703.1|9693.1|9702.9|9692.9|9709.3|9695.1|9702.4|9687.4|48
1749750900000|2025-06-12 17:55:00|9708.9|9686.9|9706.4|9684.4|9708.9|9686.9|9706.4|9684.4|5
1749686400000|2025-06-12 00:00:00|9668.1|9648.1|9671.6|9651.6|9671.6|9651.6|9667.8|9647.8|71
1749686700000|2025-06-12 00:05:00|9670.3|9650.3|9670.9|9650.9|9672|9652|9669.1|9649.1|74
1749687000000|2025-06-12 00:10:00|9671.1|9651.1|9676.9|9656.9|9676.9|9656.9|9671.1|9651.1|73
1749687300000|2025-06-12 00:15:00|9676.5|9656.5|9673.1|9653.1|9677.1|9657.1|9672.4|9652.4|69
1749687600000|2025-06-12 00:20:00|9672.8|9652.8|9661.6|9641.6|9673.1|9653.1|9657|9637|97
1749687900000|2025-06-12 00:25:00|9661.4|9641.4|9662.9|9642.9|9667.9|9647.9|9661|9641|105
1749688200000|2025-06-12 00:30:00|9663.1|9643.1|9663.1|9643.1|9666.4|9646.4|9659.9|9639.9|93
1749688500000|2025-06-12 00:35:00|9665|9645|9670.6|9650.6|9673.6|9653.6|9664.5|9644.5|97
1749688800000|2025-06-12 00:40:00|9670.8|9650.8|9672|9652|9673.8|9653.8|9669.4|9649.4|82
1749689100000|2025-06-12 00:45:00|9671.3|9651.3|9665.9|9645.9|9672.5|9652.5|9665.6|9645.6|84
1749689400000|2025-06-12 00:50:00|9667.9|9647.9|9665.1|9645.1|9667.9|9647.9|9662.1|9642.1|105
1749689700000|2025-06-12 00:55:00|9665.3|9645.3|9665.5|9645.5|9673.6|9653.6|9659.9|9639.9|137
1749690000000|2025-06-12 01:00:00|9666.5|9646.5|9679.1|9659.1|9680|9660|9660.5|9640.5|298
1749690300000|2025-06-12 01:05:00|9678.8|9658.8|9681.6|9661.6|9684.5|9664.5|9677.5|9657.5|196
1749690600000|2025-06-12 01:10:00|9681.1|9661.1|9681.8|9661.8|9686.9|9666.9|9679.9|9659.9|181
1749690900000|2025-06-12 01:15:00|9682.1|9662.1|9687.5|9667.5|9690.9|9670.9|9682.1|9662.1|183
1749691200000|2025-06-12 01:20:00|9687.3|9667.3|9691.4|9671.4|9692.5|9672.5|9684.4|9664.4|213
1749691500000|2025-06-12 01:25:00|9691|9671|9690.4|9670.4|9693.4|9673.4|9688.9|9668.9|143
1749691800000|2025-06-12 01:30:00|9690|9670|9698|9678|9698.1|9678.1|9688.3|9668.3|278
1749692100000|2025-06-12 01:35:00|9698.3|9678.3|9693.9|9673.9|9700.1|9680.1|9688.4|9668.4|288
1749692400000|2025-06-12 01:40:00|9693.6|9673.6|9694.4|9674.4|9697.1|9677.1|9689.5|9669.5|191
1749692700000|2025-06-12 01:45:00|9694.1|9674.1|9696.5|9676.5|9702.6|9682.6|9694.1|9674.1|287
1749693000000|2025-06-12 01:50:00|9696.6|9676.6|9701.6|9681.6|9704.4|9684.4|9696.6|9676.6|223
1749693300000|2025-06-12 01:55:00|9701.9|9681.9|9702.4|9682.4|9703.9|9683.9|9698.9|9678.9|218
1749693600000|2025-06-12 02:00:00|9702.1|9682.1|9706.8|9686.8|9709.1|9689.1|9699.6|9679.6|240
1749693900000|2025-06-12 02:05:00|9707|9687|9705.9|9685.9|9711.1|9691.1|9702.9|9682.9|249
1749694200000|2025-06-12 02:10:00|9704.9|9684.9|9708.1|9688.1|9709.4|9689.4|9704.9|9684.9|176
1749694500000|2025-06-12 02:15:00|9707.9|9687.9|9713.6|9693.6|9714.6|9694.6|9706.4|9686.4|66
1749694800000|2025-06-12 02:20:00|9713.1|9693.1|9713.8|9693.8|9714.9|9694.9|9711.6|9691.6|62
1749695100000|2025-06-12 02:25:00|9713.5|9693.5|9707.6|9687.6|9713.6|9693.6|9707.6|9687.6|62
1749695400000|2025-06-12 02:30:00|9707.9|9687.9|9708.6|9688.6|9713.1|9693.1|9707.1|9687.1|181
1749695700000|2025-06-12 02:35:00|9708.4|9688.4|9714|9694|9714.4|9694.4|9706.1|9686.1|195
1749696000000|2025-06-12 02:40:00|9714.1|9694.1|9708.6|9688.6|9714.5|9694.5|9706.9|9686.9|134
1749696300000|2025-06-12 02:45:00|9708.9|9688.9|9705.1|9685.1|9708.9|9688.9|9703.6|9683.6|124
1749696600000|2025-06-12 02:50:00|9705|9685|9703|9683|9705.9|9685.9|9702.1|9682.1|167
1749696900000|2025-06-12 02:55:00|9703.3|9683.3|9705.9|9685.9|9708.1|9688.1|9702.8|9682.8|121
1749697200000|2025-06-12 03:00:00|9706.3|9686.3|9702.4|9682.4|9708|9688|9701.5|9681.5|178
1749697500000|2025-06-12 03:05:00|9702.1|9682.1|9702.1|9682.1|9707.6|9687.6|9701.6|9681.6|175
1749697800000|2025-06-12 03:10:00|9702|9682|9709.6|9689.6|9710.1|9690.1|9701.3|9681.3|134
1749698100000|2025-06-12 03:15:00|9709.3|9689.3|9705.8|9685.8|9710.4|9690.4|9704.6|9684.6|101
1749698400000|2025-06-12 03:20:00|9705.3|9685.3|9708.6|9688.6|9709.1|9689.1|9701.6|9681.6|159
1749698700000|2025-06-12 03:25:00|9709.1|9689.1|9708.5|9688.5|9712.9|9692.9|9707.5|9687.5|169
1749699000000|2025-06-12 03:30:00|9708|9688|9709.6|9689.6|9710.1|9690.1|9706|9686|59
1749699300000|2025-06-12 03:35:00|9709.9|9689.9|9711.9|9691.9|9711.9|9691.9|9707.9|9687.9|84
1749699600000|2025-06-12 03:40:00|9711.4|9691.4|9709|9689|9711.6|9691.6|9708.6|9688.6|59
1749699900000|2025-06-12 03:45:00|9708.6|9688.6|9708.6|9688.6|9709.6|9689.6|9708.6|9688.6|56
1749700200000|2025-06-12 03:50:00|9707.6|9687.6|9706.3|9686.3|9708.3|9688.3|9703.6|9683.6|69
1749700500000|2025-06-12 03:55:00|9706.1|9686.1|9707.1|9687.1|9707.5|9687.5|9705.6|9685.6|64
1749700800000|2025-06-12 04:00:00|9707|9687|9704.8|9684.8|9709.1|9689.1|9704.1|9684.1|36
1749701100000|2025-06-12 04:05:00|9703.5|9683.5|9703.9|9683.9|9704.6|9684.6|9703.5|9683.5|62
1749701400000|2025-06-12 04:10:00|9704.1|9684.1|9704|9684|9704.9|9684.9|9703.5|9683.5|61
1749701700000|2025-06-12 04:15:00|9704.1|9684.1|9703.6|9683.6|9705|9685|9702.6|9682.6|27
1749702000000|2025-06-12 04:20:00|9703.4|9683.4|9710.9|9690.9|9711.6|9691.6|9703.4|9683.4|59
1749702300000|2025-06-12 04:25:00|9711.3|9691.3|9711.1|9691.1|9714|9694|9710.6|9690.6|50
1749702600000|2025-06-12 04:30:00|9710.3|9690.3|9706.6|9686.6|9710.3|9690.3|9704|9684|64
1749702900000|2025-06-12 04:35:00|9706.9|9686.9|9709.3|9689.3|9709.4|9689.4|9705.9|9685.9|53
1749703200000|2025-06-12 04:40:00|9709.5|9689.5|9707.4|9687.4|9712.1|9692.1|9707.4|9687.4|23
1749703500000|2025-06-12 04:45:00|9707.6|9687.6|9709.3|9689.3|9709.6|9689.6|9707.4|9687.4|58
1749703800000|2025-06-12 04:50:00|9709.4|9689.4|9708.9|9688.9|9710.1|9690.1|9708.8|9688.8|55
1749704100000|2025-06-12 04:55:00|9709.1|9689.1|9708.5|9688.5|9710.5|9690.5|9708.1|9688.1|52
1749704400000|2025-06-12 05:00:00|9708.4|9688.4|9708.5|9688.5|9709.5|9689.5|9705.9|9685.9|70
1749704700000|2025-06-12 05:05:00|9708.1|9688.1|9708.1|9688.1|9710|9690|9707.5|9687.5|55
1749705000000|2025-06-12 05:10:00|9707.9|9687.9|9706.9|9686.9|9708.1|9688.1|9704.1|9684.1|39
1749705300000|2025-06-12 05:15:00|9707.6|9687.6|9702.9|9682.9|9708.9|9688.9|9702.1|9682.1|91
1749705600000|2025-06-12 05:20:00|9702.6|9682.6|9705|9685|9705.3|9685.3|9702.6|9682.6|65
1749705900000|2025-06-12 05:25:00|9704.8|9684.8|9710|9690|9711.4|9691.4|9704.6|9684.6|61
1749706200000|2025-06-12 05:30:00|9710.5|9690.5|9715.9|9695.9|9719.1|9699.1|9710.5|9690.5|174
1749706500000|2025-06-12 05:35:00|9715.6|9695.6|9710.6|9690.6|9716.6|9696.6|9710|9690|125
1749706800000|2025-06-12 05:40:00|9711|9691|9707.1|9687.1|9711|9691|9703.3|9683.3|208
1749707100000|2025-06-12 05:45:00|9706.6|9686.6|9706.1|9686.1|9709.6|9689.6|9704.1|9684.1|157
1749707400000|2025-06-12 05:50:00|9706.4|9686.4|9701.4|9681.4|9707.1|9687.1|9700.8|9680.8|201
1749707700000|2025-06-12 05:55:00|9701.6|9681.6|9705.3|9685.3|9707.8|9687.8|9701.4|9681.4|181
1749708000000|2025-06-12 06:00:00|9705.9|9685.9|9704.9|9684.9|9705.9|9685.9|9700.9|9680.9|193
1749708300000|2025-06-12 06:05:00|9705.1|9685.1|9697.6|9677.6|9705.1|9685.1|9695.6|9675.6|151
1749708600000|2025-06-12 06:10:00|9698|9678|9699|9679|9700.1|9680.1|9694|9674|200
1749708900000|2025-06-12 06:15:00|9698.8|9678.8|9693.6|9673.6|9699.5|9679.5|9690.4|9670.4|184
1749709200000|2025-06-12 06:20:00|9694|9674|9692.6|9672.6|9698.9|9678.9|9692.4|9672.4|167
1749709500000|2025-06-12 06:25:00|9692.9|9672.9|9696|9676|9696.8|9676.8|9692.9|9672.9|168
1749709800000|2025-06-12 06:30:00|9696.3|9676.3|9693.6|9673.6|9697.4|9677.4|9693.4|9673.4|152
1749710100000|2025-06-12 06:35:00|9693.4|9673.4|9692.9|9672.9|9696.4|9676.4|9690.4|9670.4|159
1749710400000|2025-06-12 06:40:00|9692.6|9672.6|9692.9|9672.9|9695.8|9675.8|9691.9|9671.9|158
1749710700000|2025-06-12 06:45:00|9692.4|9672.4|9689.1|9669.1|9692.6|9672.6|9685.9|9665.9|203
1749711000000|2025-06-12 06:50:00|9689|9669|9693.3|9673.3|9694.4|9674.4|9687.9|9667.9|212
1749711300000|2025-06-12 06:55:00|9693.9|9673.9|9687.9|9667.9|9694.4|9679.5|9684.8|9667.6|205
1749711600000|2025-06-12 07:00:00|9688.9|9668.9|9688.8|9678.8|9692.3|9682.3|9682.1|9665.6|246
1749711900000|2025-06-12 07:05:00|9689.1|9679.1|9686|9676|9692.5|9682.5|9685.8|9675.8|149
1749712200000|2025-06-12 07:10:00|9685.8|9675.8|9681.1|9671.1|9686.9|9676.9|9680.8|9670.8|161
1749712500000|2025-06-12 07:15:00|9681.3|9671.3|9681.1|9671.1|9683.9|9673.9|9679|9669|124
1749712800000|2025-06-12 07:20:00|9681.4|9671.4|9672.4|9662.4|9684.1|9674.1|9672|9660.1|122
1749713100000|2025-06-12 07:25:00|9671.9|9661.9|9674.5|9664.5|9675.9|9665.9|9668.8|9658.8|151
1749713400000|2025-06-12 07:30:00|9674.9|9664.9|9665|9655|9675.4|9665.4|9661.6|9651.6|184
1749713700000|2025-06-12 07:35:00|9664.8|9654.8|9657.4|9647.4|9665|9655|9649|9639|232
1749714000000|2025-06-12 07:40:00|9657.6|9647.6|9649.1|9639.1|9663.1|9653.1|9644.5|9634.5|260
1749714300000|2025-06-12 07:45:00|9649.6|9639.6|9651.8|9641.8|9656.4|9646.4|9644.4|9634.4|233
1749714600000|2025-06-12 07:50:00|9651.9|9641.9|9659.1|9649.1|9659.1|9649.1|9648.8|9638.8|214
1749714900000|2025-06-12 07:55:00|9658.9|9648.9|9661.3|9651.3|9664.3|9654.3|9657.8|9647.8|207
1749715200000|2025-06-12 08:00:00|9661.6|9651.6|9667.8|9657.8|9669.5|9659.5|9658|9648|239
1749715500000|2025-06-12 08:05:00|9667.9|9657.9|9666.8|9656.8|9670.9|9660.9|9663.4|9653.4|219
1749715800000|2025-06-12 08:10:00|9666.5|9656.5|9670.8|9660.8|9670.8|9660.8|9661.9|9651.9|147
1749716100000|2025-06-12 08:15:00|9670.9|9660.9|9676.6|9666.6|9679.1|9669.1|9670.8|9660.8|209
1749716400000|2025-06-12 08:20:00|9676.4|9666.4|9664.9|9654.9|9677.1|9667.1|9662.3|9652.3|183
1749716700000|2025-06-12 08:25:00|9664.4|9654.4|9662.9|9652.9|9668|9658|9662.6|9652.6|146
1749717000000|2025-06-12 08:30:00|9662.6|9652.6|9667.4|9657.4|9668.4|9658.4|9662.6|9652.6|175
1749717300000|2025-06-12 08:35:00|9667.6|9657.6|9666.3|9656.3|9668.6|9658.6|9665.4|9655.4|98
1749717600000|2025-06-12 08:40:00|9666.4|9656.4|9670.5|9660.5|9673|9663|9666.3|9656.3|153
1749717900000|2025-06-12 08:45:00|9670.8|9660.8|9673.9|9663.9|9674.5|9664.5|9669.8|9659.8|162
1749718200000|2025-06-12 08:50:00|9674.8|9664.8|9671.9|9661.9|9674.9|9664.9|9668.4|9658.4|128
1749718500000|2025-06-12 08:55:00|9672.1|9662.1|9674.5|9664.5|9675.9|9665.9|9669|9659|131
1749718800000|2025-06-12 09:00:00|9674.3|9664.3|9679.9|9669.9|9681.4|9671.4|9671.8|9661.8|129
1749719100000|2025-06-12 09:05:00|9680.1|9670.1|9679.4|9669.4|9682.8|9672.8|9677.4|9667.4|152
1749719400000|2025-06-12 09:10:00|9679.3|9669.3|9671.6|9661.6|9683.6|9673.6|9671.6|9661.6|130
1749719700000|2025-06-12 09:15:00|9670.9|9660.9|9673.1|9663.1|9677.1|9667.1|9670.9|9660.9|89
1749720000000|2025-06-12 09:20:00|9673.5|9663.5|9672.8|9662.8|9676|9666|9672.3|9662.3|99
1749720300000|2025-06-12 09:25:00|9672.6|9662.6|9667.9|9657.9|9673|9663|9666.4|9656.4|154
1749720600000|2025-06-12 09:30:00|9666.9|9656.9|9667.3|9657.3|9670|9660|9664|9654|160
1749720900000|2025-06-12 09:35:00|9667.5|9657.5|9668|9658|9668|9658|9664.4|9654.4|136
1749721200000|2025-06-12 09:40:00|9668.3|9658.3|9666|9656|9671.1|9661.1|9664.3|9654.3|135
1749721500000|2025-06-12 09:45:00|9665.8|9655.8|9671|9661|9674.5|9664.5|9665.8|9655.8|174
1749721800000|2025-06-12 09:50:00|9671.4|9661.4|9671.5|9661.5|9672|9662|9665.5|9655.5|166
1749722100000|2025-06-12 09:55:00|9671.9|9661.9|9668.8|9658.8|9673.5|9663.5|9667.9|9657.9|144
1749722400000|2025-06-12 10:00:00|9669|9659|9670|9660|9672.6|9662.6|9664.9|9654.9|123
1749722700000|2025-06-12 10:05:00|9670.3|9660.3|9669.5|9659.5|9671.1|9661.1|9665.9|9655.9|130
1749723000000|2025-06-12 10:10:00|9669.8|9659.8|9678.1|9668.1|9679.8|9669.8|9669.8|9659.8|145
1749723300000|2025-06-12 10:15:00|9679|9669|9678.3|9668.3|9683.3|9673.3|9677.5|9667.5|139
1749723600000|2025-06-12 10:20:00|9678.5|9668.5|9671|9661|9678.6|9668.6|9668.9|9658.9|106
1749723900000|2025-06-12 10:25:00|9671.3|9661.3|9674.1|9664.1|9674.8|9664.8|9670.5|9660.5|139
1749724200000|2025-06-12 10:30:00|9674.3|9664.3|9675.5|9665.5|9677.9|9667.9|9671|9661|106
1749724500000|2025-06-12 10:35:00|9675.6|9665.6|9677.9|9667.9|9681.4|9669|9673.6|9661.4|135
1749724800000|2025-06-12 10:40:00|9677.6|9667.6|9679.3|9669.3|9685.6|9675.6|9677|9667|131
1749725100000|2025-06-12 10:45:00|9678.9|9668.9|9690.1|9680.1|9691.4|9681.4|9678.9|9668.9|140
1749725400000|2025-06-12 10:50:00|9690.3|9680.3|9690.3|9680.3|9694.3|9684.3|9688.1|9678.1|126
1749725700000|2025-06-12 10:55:00|9690.5|9680.5|9682.5|9672.5|9690.5|9680.5|9682.1|9672.1|161
1749726000000|2025-06-12 11:00:00|9682.8|9672.8|9687.3|9677.3|9690.5|9680.5|9682.1|9672.1|168
1749726300000|2025-06-12 11:05:00|9687.4|9677.4|9687.6|9677.6|9687.8|9677.8|9685|9675|86
1749726600000|2025-06-12 11:10:00|9687.4|9677.4|9683|9673|9687.4|9677.4|9679.9|9669.9|127
1749726900000|2025-06-12 11:15:00|9682.6|9672.6|9683.8|9673.8|9684.9|9674.9|9678.9|9668.9|102
1749727200000|2025-06-12 11:20:00|9683.4|9673.4|9684.4|9674.4|9684.6|9674.6|9678.3|9668.3|107
1749727500000|2025-06-12 11:25:00|9684.1|9674.1|9682.3|9672.3|9684.6|9674.6|9677.8|9667.8|144
1749727800000|2025-06-12 11:30:00|9682.4|9672.4|9691.5|9681.5|9694.4|9684.4|9681.3|9671.3|168
1749728100000|2025-06-12 11:35:00|9691.8|9681.8|9687.5|9677.5|9692.5|9682.5|9685.6|9675.6|162
1749728400000|2025-06-12 11:40:00|9687.4|9677.4|9695.5|9685.5|9697.4|9687.4|9687.4|9677.4|145
1749728700000|2025-06-12 11:45:00|9695.8|9685.8|9694|9684|9696.3|9686.3|9689.9|9679.9|136
1749729000000|2025-06-12 11:50:00|9694.5|9684.5|9695.8|9685.8|9696.4|9686.4|9690.4|9680.4|139
1749729300000|2025-06-12 11:55:00|9696|9686|9695.5|9685.5|9697.3|9687.3|9692.8|9682.8|121
1749729600000|2025-06-12 12:00:00|9695.3|9685.3|9692|9682|9697|9687|9689.4|9679.4|175
1749729900000|2025-06-12 12:05:00|9691.9|9681.9|9693.5|9683.5|9694.5|9684.5|9688.9|9678.9|125
1749730200000|2025-06-12 12:10:00|9693.1|9683.1|9689|9679|9694|9684|9687.3|9677.3|163
1749730500000|2025-06-12 12:15:00|9688.5|9678.5|9695|9685|9698.4|9688.4|9688.1|9678.1|151
1749730800000|2025-06-12 12:20:00|9695.5|9685.5|9697.6|9687.6|9700.6|9690.6|9694.5|9684.5|125
1749731100000|2025-06-12 12:25:00|9697.4|9687.4|9695.5|9685.5|9698.1|9688.1|9694.3|9684.3|93
1749731400000|2025-06-12 12:30:00|9695.6|9685.6|9697.8|9687.8|9699.3|9689.3|9694.1|9684.1|257
1749731700000|2025-06-12 12:35:00|9697.5|9687.5|9704.8|9694.8|9707.4|9697.4|9696.6|9686.6|216
1749732000000|2025-06-12 12:40:00|9705.1|9695.1|9702.4|9692.4|9705.3|9695.3|9697.3|9687.3|168
1749732300000|2025-06-12 12:45:00|9702.1|9692.1|9697.3|9687.3|9702.1|9692.1|9693.9|9683.9|181
1749732600000|2025-06-12 12:50:00|9697.1|9687.1|9697.3|9687.3|9698.9|9688.9|9696.3|9686.3|152
1749732900000|2025-06-12 12:55:00|9697.1|9687.1|9698|9688|9699.4|9689.4|9691.6|9681.6|147
1749733200000|2025-06-12 13:00:00|9697.5|9687.5|9702|9692|9707.6|9697.6|9697.4|9687.4|330
1749733500000|2025-06-12 13:05:00|9701.5|9691.5|9697.4|9687.4|9704.1|9694.1|9693.8|9683.8|244
1749733800000|2025-06-12 13:10:00|9697.1|9687.1|9696.6|9686.6|9700.6|9690.6|9696.1|9686.1|215
1749734100000|2025-06-12 13:15:00|9697|9687|9688.5|9678.5|9697|9687|9685.5|9675.5|232
1749734400000|2025-06-12 13:20:00|9688|9678|9683.8|9673.8|9688.6|9678.6|9681.5|9671.5|224
1749734700000|2025-06-12 13:25:00|9683.5|9673.5|9685.5|9675.5|9687.8|9677.8|9678.1|9664|210
1749735000000|2025-06-12 13:30:00|9685.9|9675.9|9690.3|9680.3|9691.1|9681.1|9679.3|9669.3|309
1749735300000|2025-06-12 13:35:00|9690.6|9680.6|9693|9683|9693.5|9683.5|9686.8|9676.8|255
1749735600000|2025-06-12 13:40:00|9693.5|9683.5|9698.4|9688.4|9700.1|9690.1|9691.6|9681.6|240
1749735900000|2025-06-12 13:45:00|9698.5|9688.5|9696.3|9686.3|9699.5|9689.5|9691.1|9681.1|238
1749736200000|2025-06-12 13:50:00|9696|9686|9699|9689|9700.3|9690.3|9694|9684|269
1749736500000|2025-06-12 13:55:00|9698.9|9688.9|9699.6|9689.6|9700|9690|9696.1|9686.1|236
1749736800000|2025-06-12 14:00:00|9699.5|9689.5|9698.8|9688.8|9701.5|9691.5|9694.3|9684.3|251
1749737100000|2025-06-12 14:05:00|9699|9689|9695.3|9685.3|9699.4|9689.4|9694.9|9684.9|211
1749737400000|2025-06-12 14:10:00|9695|9685|9692.1|9682.1|9697.6|9687.6|9690.1|9680.1|205
1749737700000|2025-06-12 14:15:00|9691.6|9681.6|9689.5|9679.5|9696|9686|9689|9679|198
1749738000000|2025-06-12 14:20:00|9689.6|9679.6|9690|9680|9693.3|9683.3|9687.6|9677.6|148
1749738300000|2025-06-12 14:25:00|9689.9|9679.9|9687.3|9677.3|9694|9684|9687|9677|174
1749738600000|2025-06-12 14:30:00|9687.5|9677.5|9690.4|9680.4|9693|9683|9686.6|9676.6|199
1749738900000|2025-06-12 14:35:00|9690.1|9680.1|9692.3|9682.3|9693.8|9683.8|9690|9680|150
1749739200000|2025-06-12 14:40:00|9692.1|9682.1|9697.3|9687.3|9697.8|9687.8|9692|9682|139
1749739500000|2025-06-12 14:45:00|9697.6|9687.6|9697|9687|9699.6|9689.6|9695.8|9685.8|165
1749739800000|2025-06-12 14:50:00|9696.8|9686.8|9694.6|9684.6|9698.1|9688.1|9694.6|9684.6|159
1749740100000|2025-06-12 14:55:00|9694.3|9684.3|9702.6|9692.6|9704.5|9694.5|9694|9684|192
1749740400000|2025-06-12 15:00:00|9702.9|9692.9|9700.9|9690.9|9706|9696|9698.5|9688.5|178
1749740700000|2025-06-12 15:05:00|9701.1|9691.1|9702.1|9692.1|9705.8|9695.8|9699.6|9689.6|186
1749741000000|2025-06-12 15:10:00|9702|9692|9697.3|9687.3|9703.6|9693.6|9696.6|9686.6|189
1749741300000|2025-06-12 15:15:00|9696.8|9686.8|9697.1|9687.1|9698|9688|9692.6|9682.6|196
1749741600000|2025-06-12 15:20:00|9697|9687|9693.8|9683.8|9699.3|9689.3|9693.5|9683.5|195
1749741900000|2025-06-12 15:25:00|9694.5|9684.5|9694.6|9684.6|9695.1|9685.1|9690.3|9680.3|219
1749742200000|2025-06-12 15:30:00|9694.4|9684.4|9695.6|9685.6|9697.6|9687.6|9691.8|9681.8|172
1749742500000|2025-06-12 15:35:00|9695.9|9685.9|9704.4|9694.4|9704.4|9694.4|9693.3|9683.3|173
1749742800000|2025-06-12 15:40:00|9703.5|9693.5|9706.9|9696.9|9707.9|9697.9|9702.6|9692.6|179
1749743100000|2025-06-12 15:45:00|9707.1|9697.1|9705.8|9695.8|9709.6|9699.6|9703.6|9693.6|161
1749743400000|2025-06-12 15:50:00|9705.5|9695.5|9706.8|9696.8|9707.5|9697.5|9702.6|9692.6|123
1749743700000|2025-06-12 15:55:00|9707|9697|9708.6|9698.6|9708.9|9698.9|9705|9695|114
1749744000000|2025-06-12 16:00:00|9708.9|9698.9|9707|9697|9709.9|9699.9|9706.5|9696.5|134
1749744300000|2025-06-12 16:05:00|9707.1|9697.1|9711.1|9701.1|9711.1|9701.1|9704.8|9694.8|141
1749744600000|2025-06-12 16:10:00|9710.6|9700.6|9710.6|9700.6|9714.1|9704.1|9710|9700|72
1749744900000|2025-06-12 16:15:00|9710.4|9700.4|9705.8|9695.8|9711|9701|9705.3|9695.3|73
1749745200000|2025-06-12 16:20:00|9705.6|9695.6|9705.5|9695.5|9706.5|9696.5|9703|9693|44
1749745500000|2025-06-12 16:25:00|9705.4|9695.4|9705.4|9695.4|9708|9698|9704.4|9694.4|60
1749745800000|2025-06-12 16:30:00|9705.3|9695.3|9699.6|9689.6|9705.3|9695.3|9699.6|9689.6|69
1749746100000|2025-06-12 16:35:00|9699.9|9689.9|9696.3|9686.3|9699.9|9689.9|9695.5|9685.5|25
1749746400000|2025-06-12 16:40:00|9697.3|9687.3|9701|9691|9701.8|9691.8|9696.3|9686.3|48
1749746700000|2025-06-12 16:45:00|9702.3|9692.3|9694.8|9684.8|9702.3|9692.3|9694.8|9684.8|63
1749747000000|2025-06-12 16:50:00|9694.6|9684.6|9698.8|9688.8|9698.8|9688.8|9692.9|9682.9|87
1749747300000|2025-06-12 16:55:00|9698.5|9688.5|9698.1|9688.1|9700.9|9690.9|9697.6|9687.6|113
1749747600000|2025-06-12 17:00:00|9698.4|9688.4|9699.4|9689.4|9699.9|9689.9|9696.9|9686.9|29
1749747900000|2025-06-12 17:05:00|9699.1|9689.1|9695.9|9685.9|9699.1|9689.1|9694.1|9684.1|36
1749748200000|2025-06-12 17:10:00|9695.4|9685.4|9692.1|9682.1|9695.6|9685.6|9691.1|9681.1|51
1749748500000|2025-06-12 17:15:00|9692|9682|9695.6|9685.6|9695.9|9685.9|9692|9682|29
1749748800000|2025-06-12 17:20:00|9695.1|9685.1|9692.6|9682.6|9695.4|9685.4|9692.6|9682.6|18
1749749100000|2025-06-12 17:25:00|9692.9|9682.9|9693.1|9683.1|9693.1|9683.1|9692.9|9682.9|2
1749749400000|2025-06-12 17:30:00|9692.9|9682.9|9695|9685|9695|9685|9692.9|9682.9|12
1749749700000|2025-06-12 17:35:00|9694.9|9684.9|9695.9|9685.9|9696.8|9686.8|9694.9|9684.9|17
1749750000000|2025-06-12 17:40:00|9696.1|9686.1|9698.4|9688.4|9698.4|9688.4|9696.1|9686.1|24
1749750300000|2025-06-12 17:45:00|9698.1|9688.1|9702.9|9692.9|9702.9|9692.9|9696.4|9686.4|35
1749750600000|2025-06-12 17:50:00|9703.1|9693.1|9702.9|9692.9|9709.3|9695.1|9702.4|9687.4|48
1749750900000|2025-06-12 17:55:00|9708.9|9686.9|9706.4|9684.4|9708.9|9686.9|9706.4|9684.4|5
1749772800000|2025-06-13 00:00:00|9718.1|9698.1|9712.1|9692.1|9718.1|9698.1|9708.9|9688.9|66
1749773100000|2025-06-13 00:05:00|9712.9|9692.9|9711.8|9691.8|9721.5|9701.5|9710.3|9690.3|166
1749773400000|2025-06-13 00:10:00|9711.5|9691.5|9689.5|9669.5|9712.8|9692.8|9689|9669|169
1749773700000|2025-06-13 00:15:00|9688.8|9668.8|9684.8|9664.8|9696.3|9676.3|9683.8|9663.8|82
1749774000000|2025-06-13 00:20:00|9685.3|9665.3|9683|9663|9686.8|9666.8|9682.5|9662.5|74
1749774300000|2025-06-13 00:25:00|9683.8|9663.8|9683|9663|9686.3|9666.3|9680.3|9660.3|45
1749774600000|2025-06-13 00:30:00|9681.8|9661.8|9681.3|9661.3|9683.8|9663.8|9675|9655|48
1749774900000|2025-06-13 00:35:00|9682|9662|9673.3|9653.3|9683.3|9663.3|9673.3|9653.3|88
1749775200000|2025-06-13 00:40:00|9673.8|9653.8|9677.3|9657.3|9677.3|9657.3|9673.3|9653.3|42
1749775500000|2025-06-13 00:45:00|9678.3|9658.3|9682.3|9662.3|9686.3|9666.3|9676.5|9656.5|73
1749775800000|2025-06-13 00:50:00|9682.8|9662.8|9677|9657|9683.5|9663.5|9674.5|9654.5|72
1749776100000|2025-06-13 00:55:00|9676.5|9656.5|9676.8|9656.8|9679.3|9659.3|9673|9653|95
1749776400000|2025-06-13 01:00:00|9677.5|9657.5|9679.3|9659.3|9683.8|9663.8|9671.3|9651.3|205
1749776700000|2025-06-13 01:05:00|9679.8|9659.8|9685.3|9665.3|9686|9666|9679.8|9659.8|100
1749777000000|2025-06-13 01:10:00|9684.5|9664.5|9682.8|9662.8|9684.5|9664.5|9678.3|9658.3|89
1749777300000|2025-06-13 01:15:00|9682.3|9662.3|9676|9656|9683.3|9663.3|9676|9656|94
1749777600000|2025-06-13 01:20:00|9676.8|9656.8|9680|9660|9683|9663|9673.8|9653.8|69
1749777900000|2025-06-13 01:25:00|9679.5|9659.5|9678.5|9658.5|9681|9661|9675.5|9655.5|42
1749778200000|2025-06-13 01:30:00|9678|9658|9674.5|9654.5|9678|9658|9671.5|9651.5|80
1749778500000|2025-06-13 01:35:00|9673.8|9653.8|9681.3|9661.3|9685.3|9665.3|9672|9652|92
1749778800000|2025-06-13 01:40:00|9680.8|9660.8|9685.3|9665.3|9686.3|9666.3|9680|9660|87
1749779100000|2025-06-13 01:45:00|9685.8|9665.8|9691.3|9671.3|9692.3|9672.3|9685|9665|83
1749779400000|2025-06-13 01:50:00|9690.8|9670.8|9692.5|9672.5|9696|9676|9687.8|9667.8|72
1749779700000|2025-06-13 01:55:00|9693.3|9673.3|9692|9672|9696|9676|9689|9669|69
1749780000000|2025-06-13 02:00:00|9690.8|9670.8|9689.3|9669.3|9692.3|9672.3|9686|9666|69
1749780300000|2025-06-13 02:05:00|9688.8|9668.8|9692|9672|9693.3|9673.3|9688.8|9668.8|50
1749780600000|2025-06-13 02:10:00|9692.5|9672.5|9698|9678|9702.5|9682.5|9692.5|9672.5|94
1749780900000|2025-06-13 02:15:00|9697.5|9677.5|9701.8|9681.8|9703|9683|9697.5|9677.5|48
1749781200000|2025-06-13 02:20:00|9702.5|9682.5|9691.3|9671.3|9704.5|9684.5|9690.5|9670.5|68
1749781500000|2025-06-13 02:25:00|9690.8|9670.8|9696|9676|9696|9676|9688.8|9668.8|38
1749781800000|2025-06-13 02:30:00|9695.5|9675.5|9696.5|9676.5|9700.3|9680.3|9694.3|9674.3|103
1749782100000|2025-06-13 02:35:00|9695.8|9675.8|9694|9674|9699.5|9679.5|9693.8|9673.8|70
1749782400000|2025-06-13 02:40:00|9695|9675|9689.5|9669.5|9698|9678|9688.3|9668.3|73
1749782700000|2025-06-13 02:45:00|9690.3|9670.3|9689|9669|9693.5|9673.5|9684.8|9664.8|95
1749783000000|2025-06-13 02:50:00|9689.5|9669.5|9687.8|9667.8|9690|9670|9686|9666|91
1749783300000|2025-06-13 02:55:00|9687.3|9667.3|9687.3|9667.3|9689.8|9669.8|9679.8|9659.8|115
1749783600000|2025-06-13 03:00:00|9686.8|9666.8|9680.8|9660.8|9692.5|9672.5|9680.8|9660.8|121
1749783900000|2025-06-13 03:05:00|9679.8|9659.8|9673.3|9653.3|9681|9661|9673.3|9653.3|64
1749784200000|2025-06-13 03:10:00|9672.3|9652.3|9641|9621|9672.5|9652.5|9639.5|9619.5|137
1749784500000|2025-06-13 03:15:00|9641.8|9621.8|9641.5|9621.5|9643|9623|9631.8|9611.8|216
1749784800000|2025-06-13 03:20:00|9641.3|9621.3|9646.5|9626.5|9649.5|9629.5|9638.5|9618.5|143
1749785100000|2025-06-13 03:25:00|9647|9627|9649.8|9629.8|9656.3|9636.3|9647|9627|168
1749785400000|2025-06-13 03:30:00|9649.3|9629.3|9647.8|9627.8|9650.5|9630.5|9645.5|9625.5|97
1749785700000|2025-06-13 03:35:00|9647.3|9627.3|9655.8|9635.8|9657.3|9637.3|9645.8|9625.8|89
1749786000000|2025-06-13 03:40:00|9655.3|9635.3|9656.5|9636.5|9660.3|9640.3|9652.5|9632.5|81
1749786300000|2025-06-13 03:45:00|9655.8|9635.8|9661.3|9641.3|9661.3|9641.3|9653.8|9633.8|75
1749786600000|2025-06-13 03:50:00|9661.8|9641.8|9661.3|9641.3|9665.3|9645.3|9660.3|9640.3|76
1749786900000|2025-06-13 03:55:00|9661.8|9641.8|9661.3|9641.3|9663.8|9643.8|9659.8|9639.8|45
1749787200000|2025-06-13 04:00:00|9661|9641|9651.8|9631.8|9662.3|9642.3|9651|9631|64
1749787500000|2025-06-13 04:05:00|9652.3|9632.3|9658.8|9638.8|9659.3|9639.3|9651.3|9631.3|45
1749787800000|2025-06-13 04:10:00|9658.3|9638.3|9655|9635|9658.3|9638.3|9653.5|9633.5|18
1749788100000|2025-06-13 04:15:00|9654.8|9634.8|9651.3|9631.3|9658.5|9638.5|9651.3|9631.3|39
1749788400000|2025-06-13 04:20:00|9651.5|9631.5|9653.3|9633.3|9653.8|9633.8|9651|9631|32
1749788700000|2025-06-13 04:25:00|9652.8|9632.8|9650.8|9630.8|9654.3|9634.3|9650|9630|48
1749789000000|2025-06-13 04:30:00|9651.5|9631.5|9651.3|9631.3|9654.5|9634.5|9650.3|9630.3|38
1749789300000|2025-06-13 04:35:00|9650.8|9630.8|9649.8|9629.8|9651.5|9631.5|9648.8|9628.8|51
1749789600000|2025-06-13 04:40:00|9649.3|9629.3|9652.8|9632.8|9654.8|9634.8|9649.3|9629.3|45
1749789900000|2025-06-13 04:45:00|9651.8|9631.8|9653|9633|9654.8|9634.8|9650.5|9630.5|21
1749790200000|2025-06-13 04:50:00|9652.5|9632.5|9655.8|9635.8|9657.5|9637.5|9650.5|9630.5|50
1749790500000|2025-06-13 04:55:00|9655.3|9635.3|9647.8|9627.8|9655.3|9635.3|9645.8|9625.8|47
1749790800000|2025-06-13 05:00:00|9648|9628|9650.3|9630.3|9650.5|9630.5|9646|9626|60
1749791100000|2025-06-13 05:05:00|9650.5|9630.5|9660|9640|9663.3|9643.3|9650.5|9630.5|82
1749791400000|2025-06-13 05:10:00|9660.5|9640.5|9651.3|9631.3|9660.8|9640.8|9650.3|9630.3|68
1749791700000|2025-06-13 05:15:00|9650.3|9630.3|9652.3|9632.3|9652.3|9632.3|9649.5|9629.5|40
1749792000000|2025-06-13 05:20:00|9651.8|9631.8|9644.8|9624.8|9651.8|9631.8|9642.3|9622.3|51
1749792300000|2025-06-13 05:25:00|9644.5|9624.5|9643.3|9623.3|9645.3|9625.3|9641.3|9621.3|71
1749792600000|2025-06-13 05:30:00|9641.8|9621.8|9646|9626|9646.8|9626.8|9635.8|9615.8|144
1749792900000|2025-06-13 05:35:00|9645.5|9625.5|9646.5|9626.5|9649|9629|9643.8|9623.8|91
1749793200000|2025-06-13 05:40:00|9646.3|9626.3|9640|9620|9647|9627|9638.5|9618.5|85
1749793500000|2025-06-13 05:45:00|9639.3|9619.3|9646.3|9626.3|9648.3|9628.3|9639.3|9619.3|86
1749793800000|2025-06-13 05:50:00|9645.8|9625.8|9646.5|9626.5|9649.5|9629.5|9644.8|9624.8|89
1749794100000|2025-06-13 05:55:00|9646.8|9626.8|9645.5|9625.5|9647.8|9627.8|9642.8|9622.8|77
1749794400000|2025-06-13 06:00:00|9646.3|9626.3|9657|9637|9657.5|9637.5|9646.3|9626.3|138
1749794700000|2025-06-13 06:05:00|9656.5|9636.5|9650.8|9630.8|9658|9638|9649|9629|102
1749795000000|2025-06-13 06:10:00|9651|9631|9641.5|9621.5|9652.5|9632.5|9641.5|9621.5|89
1749795300000|2025-06-13 06:15:00|9641.8|9621.8|9635.6|9615.6|9643.1|9623.1|9633.9|9613.9|200
1749795600000|2025-06-13 06:20:00|9635.5|9615.5|9633.4|9613.4|9636.9|9616.9|9628.6|9608.6|161
1749795900000|2025-06-13 06:25:00|9633.9|9613.9|9627.6|9607.6|9637.9|9617.9|9626.6|9606.6|170
1749796200000|2025-06-13 06:30:00|9627.9|9607.9|9619.8|9599.8|9630.1|9610.1|9618.4|9598.4|219
1749796500000|2025-06-13 06:35:00|9620.5|9600.5|9616.8|9596.8|9620.6|9600.6|9611.6|9591.6|228
1749796800000|2025-06-13 06:40:00|9617|9597|9607.8|9587.8|9617|9597|9607.1|9587.1|244
1749797100000|2025-06-13 06:45:00|9607.5|9587.5|9600.4|9580.4|9607.5|9587.5|9590.6|9570.6|367
1749797400000|2025-06-13 06:50:00|9601.4|9581.4|9605|9585|9605.9|9585.9|9598.6|9578.6|320
1749797700000|2025-06-13 06:55:00|9604.9|9584.9|9610.9|9590.9|9612.6|9598.9|9600.5|9583.5|258
1749798000000|2025-06-13 07:00:00|9611.9|9591.9|9602.1|9592.1|9611.9|9596.8|9589.3|9569.6|284
1749798300000|2025-06-13 07:05:00|9602|9592|9600.9|9590.9|9602|9592|9585.9|9575.9|253
1749798600000|2025-06-13 07:10:00|9600.6|9590.6|9610.5|9600.5|9614.1|9603.4|9596.8|9586.8|222
1749798900000|2025-06-13 07:15:00|9610|9600|9612.1|9602.1|9618|9608|9607.1|9597.1|187
1749799200000|2025-06-13 07:20:00|9611.4|9601.4|9601.8|9591.8|9616.9|9606.9|9600.3|9590.3|215
1749799500000|2025-06-13 07:25:00|9601.3|9591.3|9598.1|9588.1|9608.6|9598.6|9596|9586|203
1749799800000|2025-06-13 07:30:00|9598.6|9588.6|9614.1|9604.1|9616.1|9606.1|9598.6|9588.6|259
1749800100000|2025-06-13 07:35:00|9614.3|9604.3|9614.6|9604.6|9619.1|9609.1|9613.1|9603.1|166
1749800400000|2025-06-13 07:40:00|9614.1|9604.1|9620.1|9610.1|9620.6|9610.6|9608.3|9598.3|179
1749800700000|2025-06-13 07:45:00|9620.4|9610.4|9624.4|9614.4|9624.9|9614.6|9615.8|9604.9|231
1749801000000|2025-06-13 07:50:00|9624.6|9614.6|9625.5|9615.5|9630.3|9620.3|9619|9609|214
1749801300000|2025-06-13 07:55:00|9625.6|9615.6|9626.3|9616.3|9631.9|9621.9|9622.8|9612.8|162
1749801600000|2025-06-13 08:00:00|9626|9616|9623.5|9613.5|9632.5|9622.5|9610.6|9592.4|209
1749801900000|2025-06-13 08:05:00|9623.3|9613.3|9626.4|9616.4|9626.4|9616.4|9619.5|9609.5|153
1749802200000|2025-06-13 08:10:00|9626.1|9616.1|9619.5|9609.5|9626.1|9616.1|9612.6|9598.1|193
1749802500000|2025-06-13 08:15:00|9619.3|9609.3|9619.3|9609.3|9625.4|9615.4|9617.8|9607.8|164
1749802800000|2025-06-13 08:20:00|9619.5|9609.5|9617.1|9607.1|9624.3|9614.3|9612.8|9602.8|123
1749803100000|2025-06-13 08:25:00|9617.3|9607.3|9612.5|9602.5|9617.6|9607.6|9605.5|9592.6|198
1749803400000|2025-06-13 08:30:00|9612.3|9602.3|9621.3|9611.3|9622|9612|9608.4|9598.4|183
1749803700000|2025-06-13 08:35:00|9621|9611|9618|9608|9623.6|9613.6|9615.3|9605.3|150
1749804000000|2025-06-13 08:40:00|9618.3|9608.3|9609|9599|9620.1|9610.1|9608.8|9598.8|153
1749804300000|2025-06-13 08:45:00|9608.8|9598.8|9608|9598|9613.3|9603.3|9606|9596|182
1749804600000|2025-06-13 08:50:00|9608.3|9598.3|9600.8|9590.8|9610.8|9600.8|9598.1|9588.1|179
1749804900000|2025-06-13 08:55:00|9602.1|9592.1|9599.6|9589.6|9602.9|9592.9|9596.4|9586.4|137
1749805200000|2025-06-13 09:00:00|9599.4|9589.4|9602|9592|9608.9|9598|9599.4|9588.9|196
1749805500000|2025-06-13 09:05:00|9601.9|9591.9|9600|9590|9605.8|9595.8|9599.3|9589.3|138
1749805800000|2025-06-13 09:10:00|9600.3|9590.3|9598.4|9588.4|9605.6|9595.6|9597.1|9587.1|196
1749806100000|2025-06-13 09:15:00|9597.8|9587.8|9591.6|9581.6|9603.3|9591.4|9591.4|9581.4|145
1749806400000|2025-06-13 09:20:00|9591.4|9581.4|9594.5|9584.5|9597|9587|9588.1|9578.1|123
1749806700000|2025-06-13 09:25:00|9594.9|9584.9|9588.8|9578.8|9598.5|9588.5|9586.6|9576.6|143
1749807000000|2025-06-13 09:30:00|9589.1|9579.1|9595|9585|9597.3|9586.5|9583.8|9573.8|169
1749807300000|2025-06-13 09:35:00|9595.3|9585.3|9602.4|9592.4|9606|9596|9595.3|9585.3|171
1749807600000|2025-06-13 09:40:00|9602.1|9592.1|9587.8|9577.8|9602.6|9592.6|9587.5|9577.5|168
1749807900000|2025-06-13 09:45:00|9588.5|9578.5|9592.4|9582.4|9594.3|9584.3|9588.1|9578.1|122
1749808200000|2025-06-13 09:50:00|9592.3|9582.3|9594|9584|9596.5|9586.5|9589.6|9579.6|110
1749808500000|2025-06-13 09:55:00|9594.5|9584.5|9597.9|9587.9|9600.3|9590.3|9592|9582|152
1749808800000|2025-06-13 10:00:00|9597.6|9587.6|9584.6|9574.6|9598.4|9588.4|9584.6|9574.6|151
1749809100000|2025-06-13 10:05:00|9584.1|9574.1|9578.9|9568.9|9588.3|9576.1|9578.9|9568.3|112
1749809400000|2025-06-13 10:10:00|9578.6|9568.6|9564.8|9554.8|9580.8|9570.8|9562.5|9552.5|161
1749809700000|2025-06-13 10:15:00|9564.9|9554.9|9569.1|9559.1|9572.3|9562.3|9563.9|9553.9|223
1749810000000|2025-06-13 10:20:00|9569.5|9559.5|9566.1|9556.1|9569.5|9559.5|9562|9552|191
1749810300000|2025-06-13 10:25:00|9565.8|9555.8|9572.4|9562.4|9576.8|9566.8|9564.3|9554.3|165
1749810600000|2025-06-13 10:30:00|9572|9562|9563.5|9553.5|9572.1|9562.1|9562.5|9552.5|133
1749810900000|2025-06-13 10:35:00|9563.8|9553.8|9546.4|9536.4|9565.1|9555.1|9545.9|9535.9|233
1749811200000|2025-06-13 10:40:00|9545.5|9535.5|9539.5|9529.5|9551.4|9537.5|9537.8|9527.8|173
1749811500000|2025-06-13 10:45:00|9539.6|9529.6|9542|9532|9549.1|9539.1|9537.6|9527.6|220
1749811800000|2025-06-13 10:50:00|9542.3|9532.3|9550.6|9540.6|9552.9|9542.9|9538.8|9528.8|168
1749812100000|2025-06-13 10:55:00|9550.3|9540.3|9547.9|9537.9|9557.3|9547.3|9547.6|9537.6|139
1749812400000|2025-06-13 11:00:00|9547.8|9537.8|9557.9|9547.9|9559.1|9549.1|9547.8|9537.8|206
1749812700000|2025-06-13 11:05:00|9557.5|9547.5|9560.8|9550.8|9565.9|9555.9|9554.5|9544.5|160
1749813000000|2025-06-13 11:10:00|9561|9551|9556.4|9546.4|9563.3|9553.3|9549|9539|166
1749813300000|2025-06-13 11:15:00|9554.9|9544.9|9563.4|9553.4|9563.4|9553.4|9553.3|9539.6|198
1749813600000|2025-06-13 11:20:00|9562.4|9552.4|9562.5|9552.5|9565.8|9555.8|9559.5|9549.5|171
1749813900000|2025-06-13 11:25:00|9562.3|9552.3|9568.3|9558.3|9572.6|9562.6|9560.1|9547.3|164
1749814200000|2025-06-13 11:30:00|9568.4|9558.4|9577.9|9567.9|9580|9570|9568.4|9558.4|166
1749814500000|2025-06-13 11:35:00|9577.8|9567.8|9578|9568|9587.3|9573.4|9574.8|9564.8|127
1749814800000|2025-06-13 11:40:00|9578.3|9568.3|9574.5|9564.5|9584.8|9572.5|9573.6|9563.6|138
1749815100000|2025-06-13 11:45:00|9574.3|9564.3|9563.6|9553.6|9580.5|9570.5|9563.6|9553.6|180
1749815400000|2025-06-13 11:50:00|9563.8|9553.8|9569.4|9559.4|9570.9|9560.9|9560|9550|196
1749815700000|2025-06-13 11:55:00|9569.6|9559.6|9573.6|9563.6|9575.8|9565.8|9568.5|9558.5|168
1749816000000|2025-06-13 12:00:00|9573.5|9563.5|9576.5|9566.5|9577|9567|9567.6|9557.6|183
1749816300000|2025-06-13 12:05:00|9576.9|9566.9|9564.9|9554.9|9578.3|9568.3|9563.8|9553.8|192
1749816600000|2025-06-13 12:10:00|9564.8|9554.8|9574.1|9564.1|9574.1|9564.1|9564.8|9554.8|127
1749816900000|2025-06-13 12:15:00|9574|9564|9570.6|9560.6|9578.8|9568.8|9569|9559|165
1749817200000|2025-06-13 12:20:00|9571.1|9561.1|9566.1|9556.1|9573.6|9563.6|9562.9|9552.9|191
1749817500000|2025-06-13 12:25:00|9566.3|9556.3|9578|9568|9578|9568|9564.5|9554.5|166
1749817800000|2025-06-13 12:30:00|9578.4|9568.4|9582.9|9572.9|9584.1|9574.1|9577.1|9567.1|218
1749818100000|2025-06-13 12:35:00|9582.8|9572.8|9586.5|9576.5|9588.8|9578.8|9582|9572|208
1749818400000|2025-06-13 12:40:00|9586.3|9576.3|9580.4|9570.4|9587.5|9577.5|9577|9567|230
1749818700000|2025-06-13 12:45:00|9579.6|9569.6|9577.1|9567.1|9580.3|9570.3|9575.8|9565.8|155
1749819000000|2025-06-13 12:50:00|9576.9|9566.9|9576.1|9566.1|9579.5|9569.5|9574.1|9564.1|189
1749819300000|2025-06-13 12:55:00|9576.3|9566.3|9589.1|9579.1|9590.9|9580.9|9576.3|9566.3|130
1749819600000|2025-06-13 13:00:00|9588.9|9578.9|9581.4|9571.4|9588.9|9578.9|9569.5|9559.5|344
1749819900000|2025-06-13 13:05:00|9581.3|9571.3|9577.5|9567.5|9583.5|9573.5|9576.5|9566.5|319
1749820200000|2025-06-13 13:10:00|9577.4|9567.4|9576.3|9566.3|9583.4|9573.4|9575.5|9565.5|263
1749820500000|2025-06-13 13:15:00|9576|9566|9577|9567|9579|9569|9571.8|9561.8|286
1749820800000|2025-06-13 13:20:00|9577.3|9567.3|9578|9568|9583.9|9573.9|9575.1|9565.1|237
1749821100000|2025-06-13 13:25:00|9577.6|9567.6|9583|9573|9584.8|9574.8|9577.4|9567.4|193
1749821400000|2025-06-13 13:30:00|9582.8|9572.8|9585.1|9575.1|9595.1|9585.1|9581.9|9571.9|280
1749821700000|2025-06-13 13:35:00|9585.9|9575.9|9589.5|9579.5|9595.5|9585.5|9585.3|9575.3|275
1749822000000|2025-06-13 13:40:00|9590|9580|9587.5|9577.5|9594|9584|9585.6|9575.6|244
1749822300000|2025-06-13 13:45:00|9587.8|9577.8|9584.5|9574.5|9589.1|9579.1|9580.8|9570.8|224
1749822600000|2025-06-13 13:50:00|9584.6|9574.6|9578.1|9568.1|9587.9|9577.9|9578|9568|138
1749822900000|2025-06-13 13:55:00|9578.3|9568.3|9586.5|9576.5|9588.5|9578.5|9576.9|9566.9|181
1749823200000|2025-06-13 14:00:00|9586.1|9576.1|9596.1|9586.1|9597|9587|9584.5|9574.5|270
1749823500000|2025-06-13 14:05:00|9596|9586|9606.5|9596.5|9606.6|9596.6|9596|9586|227
1749823800000|2025-06-13 14:10:00|9607|9597|9608.8|9598.8|9611.3|9601.3|9601.9|9591.9|291
1749824100000|2025-06-13 14:15:00|9609|9599|9608.3|9598.3|9618.3|9608.3|9606.6|9596.6|375
1749824400000|2025-06-13 14:20:00|9608|9598|9613.6|9603.6|9616|9606|9606.5|9596.5|243
1749824700000|2025-06-13 14:25:00|9614|9604|9609|9599|9614.5|9604.5|9607.4|9597.4|206
1749825000000|2025-06-13 14:30:00|9608.6|9598.6|9611.1|9601.1|9615.6|9605.6|9606|9596|228
1749825300000|2025-06-13 14:35:00|9611.3|9601.3|9620.6|9610.6|9620.9|9610.9|9611.3|9601.3|216
1749825600000|2025-06-13 14:40:00|9620|9610|9621.4|9611.4|9622.1|9612.1|9617.4|9607.4|205
1749825900000|2025-06-13 14:45:00|9621.9|9611.9|9621.4|9611.4|9628.5|9617.9|9619.6|9608.5|178
1749826200000|2025-06-13 14:50:00|9621.6|9611.6|9620|9610|9623.6|9613.6|9614.5|9604.5|248
1749826500000|2025-06-13 14:55:00|9619.6|9609.6|9625.5|9615.5|9626.5|9616.5|9617.9|9607.9|287
1749826800000|2025-06-13 15:00:00|9625.8|9615.8|9629.4|9619.4|9631.1|9621.1|9621.1|9611.1|233
1749827100000|2025-06-13 15:05:00|9628.5|9618.5|9628.1|9618.1|9630.6|9620.6|9626.6|9616.6|192
1749827400000|2025-06-13 15:10:00|9628|9618|9634.6|9624.6|9636|9626|9628|9618|168
1749827700000|2025-06-13 15:15:00|9635|9625|9638.8|9628.8|9641.1|9631.1|9632.8|9622.8|245
1749828000000|2025-06-13 15:20:00|9638.5|9628.5|9642.6|9632.6|9644.6|9634.6|9637.3|9627.3|184
1749828300000|2025-06-13 15:25:00|9643.4|9633.4|9640.3|9630.3|9644.5|9634.5|9638.3|9628.3|231
1749828600000|2025-06-13 15:30:00|9640|9630|9642|9632|9649.4|9639.4|9640|9630|224
1749828900000|2025-06-13 15:35:00|9642.5|9632.5|9645.4|9635.4|9647.6|9637.6|9641.6|9631.6|190
1749829200000|2025-06-13 15:40:00|9645.8|9635.8|9645.1|9635.1|9648|9638|9645|9635|150
1749829500000|2025-06-13 15:45:00|9645.3|9635.3|9650.4|9640.4|9653.6|9643.6|9645.3|9635.3|192
1749829800000|2025-06-13 15:50:00|9651|9641|9651.8|9641.8|9653.1|9643.1|9650.5|9640.5|168
1749830100000|2025-06-13 15:55:00|9652.1|9642.1|9654.8|9644.8|9656.1|9646.1|9650.8|9640.8|167
1749830400000|2025-06-13 16:00:00|9654.6|9644.6|9652.1|9642.1|9658.8|9648.8|9651.6|9641.6|114
1749830700000|2025-06-13 16:05:00|9652.4|9642.4|9642.8|9632.8|9652.4|9642.4|9642.8|9632.8|69
1749831000000|2025-06-13 16:10:00|9642.6|9632.6|9643.6|9633.6|9644.6|9634.6|9642|9632|70
1749831300000|2025-06-13 16:15:00|9642.9|9632.9|9646.8|9636.8|9647.4|9637.4|9642.6|9632.6|74
1749831600000|2025-06-13 16:20:00|9647|9637|9645.8|9635.8|9647.9|9637.9|9643.3|9633.3|89
1749831900000|2025-06-13 16:25:00|9646.3|9636.3|9645.8|9635.8|9648.9|9638.9|9644.9|9634.9|62
1749832200000|2025-06-13 16:30:00|9645.1|9635.1|9647.3|9637.3|9648.9|9638.9|9645.1|9635.1|90
1749832500000|2025-06-13 16:35:00|9647|9637|9646.5|9636.5|9648.3|9638.3|9646|9636|85
1749832800000|2025-06-13 16:40:00|9646.3|9636.3|9639.6|9629.6|9646.3|9636.3|9636.4|9626.4|72
1749833100000|2025-06-13 16:45:00|9639.4|9629.4|9635.3|9625.3|9639.5|9629.5|9634.9|9624.9|86
1749833400000|2025-06-13 16:50:00|9635.4|9625.4|9639.1|9629.1|9639.4|9629.4|9634.3|9624.3|86
1749833700000|2025-06-13 16:55:00|9639|9629|9644.5|9634.5|9646|9636|9638.8|9628.8|162
1749834000000|2025-06-13 17:00:00|9644.9|9634.9|9649.8|9639.8|9652.9|9642.9|9644.4|9634.4|83
1749834300000|2025-06-13 17:05:00|9649.9|9639.9|9649.6|9639.6|9655.1|9640.1|9648.9|9635|11
1749834600000|2025-06-13 17:10:00|9648.4|9638.4|9652.6|9642.6|9652.9|9642.9|9648.4|9638.4|16
1749834900000|2025-06-13 17:15:00|9652.9|9642.9|9644.1|9634.1|9652.9|9642.9|9643.1|9633.1|39
1749835200000|2025-06-13 17:20:00|9644.4|9634.4|9649.9|9639.9|9650.4|9640.4|9644.1|9634.1|83
1749835500000|2025-06-13 17:25:00|9650.1|9640.1|9651.6|9641.6|9654.1|9642.1|9648.4|9634|39
1749835800000|2025-06-13 17:30:00|9651.4|9641.4|9646.6|9636.6|9651.5|9641.5|9645.6|9635.6|19
1749836100000|2025-06-13 17:35:00|9646.1|9636.1|9644.1|9634.1|9646.1|9636.1|9643.1|9633.1|51
1749836400000|2025-06-13 17:40:00|9643.9|9633.9|9647.1|9637.1|9647.4|9637.4|9642.9|9632.9|30
1749836700000|2025-06-13 17:45:00|9646.9|9636.9|9651.9|9641.9|9655.1|9641.9|9646.1|9634.8|28
1749837000000|2025-06-13 17:50:00|9652|9642|9652.1|9642.1|9660.4|9646.4|9650.6|9637.9|43
1749837300000|2025-06-13 17:55:00|9652.4|9642.4|9660.9|9638.9|9660.9|9642.4|9652.4|9633.9|12
1750032000000|2025-06-16 00:00:00|9627.1|9607.1|9635.6|9615.6|9635.6|9615.6|9625.9|9605.9|38
1750032300000|2025-06-16 00:05:00|9636.4|9616.4|9647.4|9627.4|9647.4|9627.4|9636.4|9616.4|54
1750032600000|2025-06-16 00:10:00|9647.1|9627.1|9644.4|9624.4|9647.4|9627.4|9643.3|9623.3|24
1750032900000|2025-06-16 00:15:00|9644.1|9624.1|9630.8|9610.8|9644.1|9624.1|9629.6|9609.6|93
1750033200000|2025-06-16 00:20:00|9631.1|9611.1|9637.9|9617.9|9639.6|9619.6|9629.9|9609.9|114
1750033500000|2025-06-16 00:25:00|9637.5|9617.5|9633.5|9613.5|9640.5|9620.5|9633.5|9613.5|80
1750033800000|2025-06-16 00:30:00|9633.3|9613.3|9635.8|9615.8|9635.8|9615.8|9630.3|9610.3|134
1750034100000|2025-06-16 00:35:00|9636|9616|9634.6|9614.6|9636|9616|9630.6|9610.6|97
1750034400000|2025-06-16 00:40:00|9634.1|9614.1|9638.3|9618.3|9638.6|9618.6|9633.4|9613.4|83
1750034700000|2025-06-16 00:45:00|9638|9618|9638.1|9618.1|9642.4|9622.4|9636.8|9616.8|99
1750035000000|2025-06-16 00:50:00|9637.9|9617.9|9638.3|9618.3|9638.9|9618.9|9635.5|9615.5|88
1750035300000|2025-06-16 00:55:00|9638.6|9618.6|9642.3|9622.3|9642.3|9622.3|9634.8|9614.8|119
1750035600000|2025-06-16 01:00:00|9641.8|9621.8|9627.4|9607.4|9641.8|9621.8|9621.4|9601.4|350
1750035900000|2025-06-16 01:05:00|9626.9|9606.9|9625.9|9605.9|9631.1|9611.1|9625|9605|243
1750036200000|2025-06-16 01:10:00|9626.3|9606.3|9634.4|9614.4|9635.6|9615.6|9626.3|9606.3|222
1750036500000|2025-06-16 01:15:00|9634.6|9614.6|9624.9|9604.9|9635.3|9615.3|9623.6|9603.6|237
1750036800000|2025-06-16 01:20:00|9624.6|9604.6|9630.8|9610.8|9634.9|9614.9|9624.5|9604.5|210
1750037100000|2025-06-16 01:25:00|9630.5|9610.5|9630.1|9610.1|9630.8|9610.8|9626.9|9606.9|115
1750037400000|2025-06-16 01:30:00|9629.6|9609.6|9629.4|9609.4|9637.6|9617.6|9626.1|9606.1|262
1750037700000|2025-06-16 01:35:00|9629.3|9609.3|9633.3|9613.3|9636.1|9616.1|9625.1|9605.1|249
1750038000000|2025-06-16 01:40:00|9633.1|9613.1|9634.3|9614.3|9634.6|9614.6|9629.8|9609.8|216
1750038300000|2025-06-16 01:45:00|9634|9614|9633.6|9613.6|9637.3|9617.3|9629.6|9609.6|220
1750038600000|2025-06-16 01:50:00|9633.9|9613.9|9641.4|9621.4|9642.8|9622.8|9633.4|9613.4|212
1750038900000|2025-06-16 01:55:00|9641.6|9621.6|9647.5|9627.5|9649.1|9629.1|9641|9621|235
1750039200000|2025-06-16 02:00:00|9647.8|9627.8|9650.4|9630.4|9652.4|9632.4|9646.4|9626.4|274
1750039500000|2025-06-16 02:05:00|9650.5|9630.5|9656.9|9636.9|9663.9|9643.9|9650.1|9630.1|318
1750039800000|2025-06-16 02:10:00|9656.6|9636.6|9658.6|9638.6|9662.9|9642.9|9655.4|9635.4|238
1750040100000|2025-06-16 02:15:00|9658.9|9638.9|9666.9|9646.9|9666.9|9646.9|9658.9|9638.9|191
1750040400000|2025-06-16 02:20:00|9666.4|9646.4|9663.4|9643.4|9669.1|9649.1|9663.1|9643.1|117
1750040700000|2025-06-16 02:25:00|9663.1|9643.1|9659.9|9639.9|9663.6|9643.6|9658|9638|102
1750041000000|2025-06-16 02:30:00|9659.6|9639.6|9654.5|9634.5|9666.6|9646.6|9654.4|9634.4|257
1750041300000|2025-06-16 02:35:00|9654.8|9634.8|9655.5|9635.5|9656.1|9636.1|9651.1|9631.1|168
1750041600000|2025-06-16 02:40:00|9655.4|9635.4|9659.8|9639.8|9660.5|9640.5|9653.4|9633.4|159
1750041900000|2025-06-16 02:45:00|9659.5|9639.5|9663.4|9643.4|9667.9|9647.9|9658.6|9638.6|223
1750042200000|2025-06-16 02:50:00|9663.6|9643.6|9661.1|9641.1|9667|9647|9659.9|9639.9|178
1750042500000|2025-06-16 02:55:00|9661.4|9641.4|9656.9|9636.9|9662.9|9642.9|9656|9636|207
1750042800000|2025-06-16 03:00:00|9656.1|9636.1|9665.4|9645.4|9667.4|9647.4|9656.1|9636.1|216
1750043100000|2025-06-16 03:05:00|9665.6|9645.6|9664.1|9644.1|9667.1|9647.1|9661.4|9641.4|213
1750043400000|2025-06-16 03:10:00|9663.9|9643.9|9658.4|9638.4|9664.9|9644.9|9657.9|9637.9|158
1750043700000|2025-06-16 03:15:00|9658.6|9638.6|9657.6|9637.6|9661.5|9641.5|9655.9|9635.9|194
1750044000000|2025-06-16 03:20:00|9657.4|9637.4|9663.4|9643.4|9663.4|9643.4|9656.1|9636.1|178
1750044300000|2025-06-16 03:25:00|9663.5|9643.5|9660.3|9640.3|9665.5|9645.5|9659.3|9639.3|131
1750044600000|2025-06-16 03:30:00|9660.8|9640.8|9656.4|9636.4|9660.8|9640.8|9655.8|9635.8|107
1750044900000|2025-06-16 03:35:00|9656.1|9636.1|9650.9|9630.9|9658.8|9638.8|9650.9|9630.9|94
1750045200000|2025-06-16 03:40:00|9650.6|9630.6|9653.9|9633.9|9658.9|9638.9|9649.4|9629.4|96
1750045500000|2025-06-16 03:45:00|9654.1|9634.1|9643.4|9623.4|9655.6|9635.6|9642.6|9622.6|81
1750045800000|2025-06-16 03:50:00|9643|9623|9643.6|9623.6|9645.5|9625.5|9639.4|9619.4|115
1750046100000|2025-06-16 03:55:00|9643.4|9623.4|9642.9|9622.9|9644.1|9624.1|9638.9|9618.9|65
1750046400000|2025-06-16 04:00:00|9642.6|9622.6|9647.6|9627.6|9648.6|9628.6|9642.6|9622.6|90
1750046700000|2025-06-16 04:05:00|9646.9|9626.9|9644.6|9624.6|9647.9|9627.9|9642.4|9622.4|49
1750047000000|2025-06-16 04:10:00|9644.9|9624.9|9647.3|9627.3|9647.4|9627.4|9644.8|9624.8|55
1750047300000|2025-06-16 04:15:00|9646.9|9626.9|9647.3|9627.3|9647.5|9627.5|9643.5|9623.5|71
1750047600000|2025-06-16 04:20:00|9647|9627|9644.5|9624.5|9647.8|9627.8|9643.6|9623.6|50
1750047900000|2025-06-16 04:25:00|9644.4|9624.4|9648.1|9628.1|9648.6|9628.6|9644.3|9624.3|50
1750048200000|2025-06-16 04:30:00|9648.4|9628.4|9645.6|9625.6|9650.6|9630.6|9645.6|9625.6|48
1750048500000|2025-06-16 04:35:00|9645.9|9625.9|9646|9626|9646.4|9626.4|9643.9|9623.9|51
1750048800000|2025-06-16 04:40:00|9646.1|9626.1|9646.6|9626.6|9647.9|9627.9|9645.5|9625.5|94
1750049100000|2025-06-16 04:45:00|9646.4|9626.4|9645.4|9625.4|9647|9627|9645|9625|125
1750049400000|2025-06-16 04:50:00|9645.6|9625.6|9646|9626|9646.1|9626.1|9644.4|9624.4|83
1750049700000|2025-06-16 04:55:00|9646.4|9626.4|9640.4|9620.4|9647.1|9627.1|9640.4|9620.4|65
1750050000000|2025-06-16 05:00:00|9640.9|9620.9|9641.1|9621.1|9645.8|9625.8|9639.4|9619.4|86
1750050300000|2025-06-16 05:05:00|9641.4|9621.4|9648.1|9628.1|9649.6|9629.6|9641.1|9621.1|62
1750050600000|2025-06-16 05:10:00|9647.9|9627.9|9650.9|9630.9|9652.9|9632.9|9646.4|9626.4|81
1750050900000|2025-06-16 05:15:00|9651.1|9631.1|9648.3|9628.3|9652.1|9632.1|9644.4|9624.4|76
1750051200000|2025-06-16 05:20:00|9648.5|9628.5|9657.1|9637.1|9657.1|9637.1|9648.3|9628.3|112
1750051500000|2025-06-16 05:25:00|9657.4|9637.4|9658|9638|9659.5|9639.5|9656.8|9636.8|115
1750051800000|2025-06-16 05:30:00|9658.5|9638.5|9658.9|9638.9|9673.3|9653.3|9658.4|9638.4|232
1750052100000|2025-06-16 05:35:00|9658.8|9638.8|9664.1|9644.1|9664.1|9644.1|9657.5|9637.5|249
1750052400000|2025-06-16 05:40:00|9664.8|9644.8|9662|9642|9665.9|9645.9|9660.4|9640.4|283
1750052700000|2025-06-16 05:45:00|9662.3|9642.3|9665.6|9645.6|9665.6|9645.6|9660.1|9640.1|180
1750053000000|2025-06-16 05:50:00|9665.9|9645.9|9667.5|9647.5|9674.4|9654.4|9664.6|9644.6|221
1750053300000|2025-06-16 05:55:00|9667.6|9647.6|9673.6|9653.6|9675|9655|9667.6|9647.6|226
1750053600000|2025-06-16 06:00:00|9673.9|9653.9|9673.9|9653.9|9680.9|9660.9|9673.1|9653.1|290
1750053900000|2025-06-16 06:05:00|9672.9|9652.9|9673.9|9653.9|9677.9|9657.9|9669.4|9649.4|233
1750054200000|2025-06-16 06:10:00|9673.6|9653.6|9670.3|9650.3|9677.4|9657.4|9663.3|9643.3|228
1750054500000|2025-06-16 06:15:00|9669.8|9649.8|9665.6|9645.6|9671|9651|9663.4|9643.4|175
1750054800000|2025-06-16 06:20:00|9665.3|9645.3|9668.6|9648.6|9671.4|9651.4|9665.1|9645.1|239
1750055100000|2025-06-16 06:25:00|9669|9649|9665.9|9645.9|9672.4|9652.4|9665.1|9645.1|239
1750055400000|2025-06-16 06:30:00|9666.1|9646.1|9674.9|9654.9|9676.1|9656.1|9665.9|9645.9|178
1750055700000|2025-06-16 06:35:00|9674.1|9654.1|9676.5|9656.5|9678.3|9658.3|9674.1|9654.1|175
1750056000000|2025-06-16 06:40:00|9676.9|9656.9|9683.1|9663.1|9684.4|9664.4|9674.8|9654.8|240
1750056300000|2025-06-16 06:45:00|9682.9|9662.9|9679.4|9659.4|9683.1|9663.1|9676.4|9656.4|191
1750056600000|2025-06-16 06:50:00|9679.6|9659.6|9676.4|9656.4|9679.6|9659.6|9674.1|9654.1|250
1750056900000|2025-06-16 06:55:00|9676.6|9656.6|9676.4|9656.4|9679.9|9664.8|9668.4|9653.6|236
1750057200000|2025-06-16 07:00:00|9674.6|9654.6|9687.8|9677.8|9693|9679.1|9673|9654.6|288
1750057500000|2025-06-16 07:05:00|9688|9678|9684.6|9674.6|9689.4|9679.4|9681.4|9671.4|200
1750057800000|2025-06-16 07:10:00|9685.4|9675.4|9685.6|9675.6|9688.8|9676.4|9675.8|9665.8|227
1750058100000|2025-06-16 07:15:00|9685.9|9675.9|9680.9|9670.9|9688.9|9678.9|9680.9|9670.9|163
1750058400000|2025-06-16 07:20:00|9680.6|9670.6|9688.4|9678.4|9689.6|9679.6|9679|9669|178
1750058700000|2025-06-16 07:25:00|9688.1|9678.1|9692.5|9682.5|9698|9688|9685.5|9675.5|219
1750059000000|2025-06-16 07:30:00|9692.6|9682.6|9688.5|9678.5|9696.4|9686.4|9686.9|9676.9|261
1750059300000|2025-06-16 07:35:00|9688.8|9678.8|9696.3|9686.3|9696.9|9686.9|9684.9|9674.9|176
1750059600000|2025-06-16 07:40:00|9696.4|9686.4|9693.4|9683.4|9698.8|9688.8|9692.6|9682.6|163
1750059900000|2025-06-16 07:45:00|9693.1|9683.1|9692.9|9682.9|9697.9|9687.9|9690.3|9680.3|170
1750060200000|2025-06-16 07:50:00|9693|9683|9698.1|9688.1|9698.1|9688.1|9692.8|9682.8|174
1750060500000|2025-06-16 07:55:00|9697.9|9687.9|9697.9|9687.9|9700.3|9690.3|9695.5|9685.5|131
1750060800000|2025-06-16 08:00:00|9698.1|9688.1|9692.8|9682.8|9698.1|9688.1|9684.9|9674.9|219
1750061100000|2025-06-16 08:05:00|9692.6|9682.6|9693.1|9683.1|9698.6|9688.6|9688.8|9678.8|209
1750061400000|2025-06-16 08:10:00|9693|9683|9697.6|9687.6|9701.4|9688.3|9688.1|9678.1|210
1750061700000|2025-06-16 08:15:00|9697.8|9687.8|9707.5|9697.5|9717.6|9698|9697.8|9687.8|199
1750062000000|2025-06-16 08:20:00|9707|9697|9696.1|9686.1|9707|9697|9693.3|9683.3|242
1750062300000|2025-06-16 08:25:00|9695.9|9685.9|9691|9681|9696.1|9686.1|9688.1|9678.1|211
1750062600000|2025-06-16 08:30:00|9690.8|9680.8|9688.4|9678.4|9697.4|9687.4|9688.4|9675|158
1750062900000|2025-06-16 08:35:00|9688.1|9678.1|9673|9663|9688.1|9678.1|9670.9|9660.9|155
1750063200000|2025-06-16 08:40:00|9672.5|9662.5|9674.1|9664.1|9680.4|9669.6|9672.5|9660.4|131
1750063500000|2025-06-16 08:45:00|9673.8|9663.8|9675.6|9665.6|9680|9670|9672.9|9662.9|183
1750063800000|2025-06-16 08:50:00|9675.5|9665.5|9678.1|9668.1|9678.4|9668.4|9675.1|9665.1|98
1750064100000|2025-06-16 08:55:00|9677.8|9667.8|9677.1|9667.1|9680.8|9670.8|9675|9665|174
1750064400000|2025-06-16 09:00:00|9677.5|9667.5|9677.3|9667.3|9680|9670|9672.9|9662.9|202
1750064700000|2025-06-16 09:05:00|9677.5|9667.5|9679.6|9669.6|9681.9|9671.9|9677|9667|131
1750065000000|2025-06-16 09:10:00|9679.4|9669.4|9678.1|9668.1|9680.1|9670.1|9675|9665|132
1750065300000|2025-06-16 09:15:00|9678|9668|9678.5|9668.5|9679.3|9669.3|9675.3|9665.3|135
1750065600000|2025-06-16 09:20:00|9678.6|9668.6|9679|9669|9679.3|9669.3|9676.5|9666.5|130
1750065900000|2025-06-16 09:25:00|9678.6|9668.6|9681|9671|9683.4|9673.4|9676.9|9666.9|141
1750066200000|2025-06-16 09:30:00|9681.3|9671.3|9676.1|9666.1|9682.9|9672.9|9672.6|9662.6|199
1750066500000|2025-06-16 09:35:00|9676|9666|9673|9663|9676.5|9666.5|9671.3|9661.3|174
1750066800000|2025-06-16 09:40:00|9672.6|9662.6|9668.9|9658.9|9674.1|9664.1|9668.4|9658.4|151
1750067100000|2025-06-16 09:45:00|9668.6|9658.6|9665.8|9655.8|9670.9|9660.9|9665.5|9655.5|109
1750067400000|2025-06-16 09:50:00|9665.5|9655.5|9662.5|9652.5|9667|9657|9659.9|9649.9|187
1750067700000|2025-06-16 09:55:00|9662.3|9652.3|9663.1|9653.1|9665.4|9655.4|9659.8|9649.8|154
1750068000000|2025-06-16 10:00:00|9662.8|9652.8|9666.5|9656.5|9671.3|9661.3|9662.1|9652.1|134
1750068300000|2025-06-16 10:05:00|9666.8|9656.8|9671.8|9661.8|9671.8|9661.8|9665.8|9655.8|172
1750068600000|2025-06-16 10:10:00|9671.5|9661.5|9679.1|9669.1|9679.3|9669.3|9670|9660|141
1750068900000|2025-06-16 10:15:00|9679|9669|9679.3|9669.3|9682.1|9672.1|9677.3|9667.3|154
1750069200000|2025-06-16 10:20:00|9679|9669|9677.8|9667.8|9681.1|9671.1|9674.1|9664.1|121
1750069500000|2025-06-16 10:25:00|9677.6|9667.6|9682.1|9672.1|9683.3|9673.3|9676.9|9666.9|123
1750069800000|2025-06-16 10:30:00|9682.5|9672.5|9682|9672|9686.1|9676.1|9680.6|9670.6|110
1750070100000|2025-06-16 10:35:00|9682.3|9672.3|9678.6|9668.6|9682.3|9672.3|9678|9668|116
1750070400000|2025-06-16 10:40:00|9678.5|9668.5|9673.6|9663.6|9678.9|9668.9|9673.4|9663.4|88
1750070700000|2025-06-16 10:45:00|9673.9|9663.9|9676.6|9666.6|9678.9|9668.9|9672.5|9662.5|81
1750071000000|2025-06-16 10:50:00|9676.3|9666.3|9676.5|9666.5|9678|9668|9673.3|9663.3|98
1750071300000|2025-06-16 10:55:00|9676.3|9666.3|9674.8|9664.8|9678.3|9668.3|9671.5|9661.5|136
1750071600000|2025-06-16 11:00:00|9674.5|9664.5|9677.9|9667.9|9678.1|9668.1|9671.3|9661.3|131
1750071900000|2025-06-16 11:05:00|9678.1|9668.1|9679.4|9669.4|9689|9679|9678|9668|126
1750072200000|2025-06-16 11:10:00|9679.3|9669.3|9683.6|9673.6|9684|9674|9678.8|9668.8|79
1750072500000|2025-06-16 11:15:00|9683.4|9673.4|9682.6|9672.6|9688|9673.8|9676.9|9666.9|110
1750072800000|2025-06-16 11:20:00|9682.9|9672.9|9673.4|9663.4|9682.9|9672.9|9671.6|9661.6|131
1750073100000|2025-06-16 11:25:00|9673.1|9663.1|9679.1|9669.1|9685.6|9671.3|9672.4|9662.4|151
1750073400000|2025-06-16 11:30:00|9678.9|9668.9|9678.5|9668.5|9694.5|9684.5|9677.4|9665|160
1750073700000|2025-06-16 11:35:00|9678.4|9668.4|9673|9663|9682.1|9672.1|9668.4|9658.4|135
1750074000000|2025-06-16 11:40:00|9672.8|9662.8|9678.8|9668.8|9680.5|9669.1|9669.8|9657.5|108
1750074300000|2025-06-16 11:45:00|9679.1|9669.1|9680.3|9670.3|9682.5|9672.5|9678.4|9668.4|131
1750074600000|2025-06-16 11:50:00|9680|9670|9685.8|9675.8|9686.6|9676.6|9680|9670|123
1750074900000|2025-06-16 11:55:00|9685.9|9675.9|9688.8|9678.8|9692|9682|9685.8|9675.8|178
1750075200000|2025-06-16 12:00:00|9689|9679|9695.9|9685.9|9696.3|9686.3|9688.6|9678.6|188
1750075500000|2025-06-16 12:05:00|9696.4|9686.4|9707.6|9697.6|9716.8|9706.8|9694.8|9684.8|270
1750075800000|2025-06-16 12:10:00|9707.4|9697.4|9704.6|9694.6|9710|9700|9701.4|9691.4|187
1750076100000|2025-06-16 12:15:00|9704.5|9694.5|9698.5|9688.5|9704.5|9694.5|9693.5|9683.5|166
1750076400000|2025-06-16 12:20:00|9698.9|9688.9|9695.1|9685.1|9698.9|9688.9|9692.4|9682.4|209
1750076700000|2025-06-16 12:25:00|9695.3|9685.3|9688.3|9678.3|9695.3|9685.3|9687.8|9677.8|170
1750077000000|2025-06-16 12:30:00|9687.8|9677.8|9682.6|9672.6|9691.1|9681.1|9679.9|9669.9|254
1750077300000|2025-06-16 12:35:00|9682.9|9672.9|9687|9677|9689|9679|9681.5|9671.5|193
1750077600000|2025-06-16 12:40:00|9686.8|9676.8|9693|9683|9695.1|9685.1|9685.8|9675.8|172
1750077900000|2025-06-16 12:45:00|9692.5|9682.5|9690.3|9680.3|9694.3|9684.3|9688.3|9678.3|167
1750078200000|2025-06-16 12:50:00|9690.1|9680.1|9688.8|9678.8|9697|9687|9688.6|9678.6|209
1750078500000|2025-06-16 12:55:00|9688.9|9678.9|9688.1|9678.1|9692.4|9682.4|9685.5|9675.5|211
1750078800000|2025-06-16 13:00:00|9687.9|9677.9|9681.6|9671.6|9688.8|9678.8|9674.5|9664.5|445
1750079100000|2025-06-16 13:05:00|9681.3|9671.3|9682.4|9672.4|9685.9|9675.9|9681.3|9671.3|225
1750079400000|2025-06-16 13:10:00|9682.3|9672.3|9691.4|9681.4|9692|9682|9679.1|9669.1|261
1750079700000|2025-06-16 13:15:00|9691.8|9681.8|9687|9677|9691.8|9681.8|9683.6|9673.6|219
1750080000000|2025-06-16 13:20:00|9686.5|9676.5|9686.9|9676.9|9689.1|9679.1|9683|9673|276
1750080300000|2025-06-16 13:25:00|9687|9677|9692.4|9682.4|9693.9|9683.9|9686.6|9676.6|221
1750080600000|2025-06-16 13:30:00|9692.3|9682.3|9689.4|9679.4|9698.1|9688.1|9689|9679|356
1750080900000|2025-06-16 13:35:00|9689.3|9679.3|9691|9681|9694.3|9684.3|9684.5|9674.5|253
1750081200000|2025-06-16 13:40:00|9690.6|9680.6|9685.8|9675.8|9690.8|9680.8|9681.4|9671.4|268
1750081500000|2025-06-16 13:45:00|9686|9676|9695.3|9685.3|9697.4|9687.4|9684.9|9674.9|284
1750081800000|2025-06-16 13:50:00|9695.5|9685.5|9683|9673|9697.6|9687.6|9678.1|9668.1|388
1750082100000|2025-06-16 13:55:00|9683.3|9673.3|9683.9|9673.9|9690|9680|9680.4|9670.4|462
1750082400000|2025-06-16 14:00:00|9684.3|9674.3|9691.5|9681.5|9695.1|9685.1|9683.1|9673.1|451
1750082700000|2025-06-16 14:05:00|9691.4|9681.4|9690.1|9680.1|9694|9684|9687.9|9677.9|368
1750083000000|2025-06-16 14:10:00|9689.9|9679.9|9692.9|9682.9|9695.9|9685.9|9687.4|9677.4|269
1750083300000|2025-06-16 14:15:00|9692.6|9682.6|9693.3|9683.3|9695.8|9685.8|9688.8|9678.8|292
1750083600000|2025-06-16 14:20:00|9693.5|9683.5|9690.5|9680.5|9694.3|9684.3|9688.3|9678.3|248
1750083900000|2025-06-16 14:25:00|9690.8|9680.8|9686.8|9676.8|9691.4|9681.4|9685.3|9675.3|289
1750084200000|2025-06-16 14:30:00|9687.1|9677.1|9690.5|9680.5|9692.9|9682.9|9684.9|9674.9|332
1750084500000|2025-06-16 14:35:00|9690.8|9680.8|9690.9|9680.9|9692.4|9682.4|9688|9678|297
1750084800000|2025-06-16 14:40:00|9690.6|9680.6|9689.9|9679.9|9694.3|9684.3|9686|9676|236
1750085100000|2025-06-16 14:45:00|9690.1|9680.1|9691.5|9681.5|9693.9|9683.9|9689|9679|257
1750085400000|2025-06-16 14:50:00|9691.3|9681.3|9692.3|9682.3|9697|9687|9691|9681|241
1750085700000|2025-06-16 14:55:00|9692.1|9682.1|9691.8|9681.8|9696|9686|9690.5|9680.5|273
1750086000000|2025-06-16 15:00:00|9692|9682|9694.5|9684.5|9699|9689|9690.6|9680.6|259
1750086300000|2025-06-16 15:05:00|9694.8|9684.8|9690.5|9680.5|9698|9688|9688.4|9678.4|227
1750086600000|2025-06-16 15:10:00|9690.8|9680.8|9687|9677|9690.8|9680.8|9684.5|9674.5|206
1750086900000|2025-06-16 15:15:00|9686.8|9676.8|9681|9671|9686.8|9676.8|9680.5|9670.5|180
1750087200000|2025-06-16 15:20:00|9679.8|9669.8|9684.3|9674.3|9686.5|9676.5|9679.8|9669.8|159
1750087500000|2025-06-16 15:25:00|9684.1|9674.1|9693.5|9683.5|9694|9684|9683.4|9673.4|231
1750087800000|2025-06-16 15:30:00|9693.6|9683.6|9685.9|9675.9|9694|9684|9685.5|9675.5|168
1750088100000|2025-06-16 15:35:00|9685.5|9675.5|9687.1|9677.1|9687.6|9677.6|9682|9672|247
1750088400000|2025-06-16 15:40:00|9687|9677|9700.6|9690.6|9700.9|9690.9|9686.8|9676.8|140
1750088700000|2025-06-16 15:45:00|9700.9|9690.9|9715.8|9705.8|9715.8|9705.8|9699.4|9689.4|262
1750089000000|2025-06-16 15:50:00|9714.6|9704.6|9705.8|9695.8|9714.6|9704.6|9704|9694|192
1750089300000|2025-06-16 15:55:00|9705.9|9695.9|9711.4|9701.4|9714.1|9704.1|9704.9|9694.9|237
1750089600000|2025-06-16 16:00:00|9710.8|9700.8|9712.6|9702.6|9716|9703.9|9709.9|9696|118
1750089900000|2025-06-16 16:05:00|9712.9|9702.9|9716.5|9706.5|9717.5|9707.5|9712.9|9702.9|106
1750090200000|2025-06-16 16:10:00|9716.8|9706.8|9717|9707|9720.1|9710.1|9711.8|9701.8|70
1750090500000|2025-06-16 16:15:00|9716.8|9706.8|9719.8|9709.8|9720.6|9710.6|9713|9703|87
1750090800000|2025-06-16 16:20:00|9719.5|9709.5|9722.8|9712.8|9722.9|9712.9|9717.5|9707.5|116
1750091100000|2025-06-16 16:25:00|9722.6|9712.6|9717.8|9707.8|9722.8|9712.8|9716.4|9706.4|90
1750091400000|2025-06-16 16:30:00|9717.9|9707.9|9705.5|9695.5|9721.8|9708.6|9703.6|9693.6|69
1750091700000|2025-06-16 16:35:00|9706.1|9696.1|9703.3|9693.3|9706.9|9696.9|9702.6|9692.6|56
1750092000000|2025-06-16 16:40:00|9703|9693|9707.4|9697.4|9707.5|9697.5|9701.9|9687.4|89
1750092300000|2025-06-16 16:45:00|9707.3|9697.3|9708.6|9698.6|9709.1|9699.1|9706.5|9696.5|82
1750092600000|2025-06-16 16:50:00|9708.9|9698.9|9708|9698|9709.4|9699.4|9706|9696|86
1750092900000|2025-06-16 16:55:00|9708.3|9698.3|9704.9|9694.9|9709.4|9699.4|9704.4|9694.4|84
1750093200000|2025-06-16 17:00:00|9704.6|9694.6|9703.6|9693.6|9705.6|9695.6|9703.6|9693.6|32
1750093500000|2025-06-16 17:05:00|9703.1|9693.1|9703.6|9693.6|9709.3|9694.6|9702.9|9689.3|23
1750093800000|2025-06-16 17:10:00|9703.4|9693.4|9705.6|9695.6|9705.9|9695.9|9702.9|9692.9|24
1750094100000|2025-06-16 17:15:00|9705.9|9695.9|9706.6|9696.6|9706.6|9696.6|9705.4|9695.4|13
1750094400000|2025-06-16 17:20:00|9706.9|9696.9|9706.9|9696.9|9708.4|9698.4|9706.9|9696.9|33
1750094700000|2025-06-16 17:25:00|9707.1|9697.1|9706.6|9696.6|9707.4|9697.4|9706.1|9696.1|18
1750095000000|2025-06-16 17:30:00|9706.4|9696.4|9705.6|9695.6|9708.1|9698.1|9705.6|9695.6|38
1750095300000|2025-06-16 17:35:00|9705.4|9695.4|9705.6|9695.6|9706.1|9696.1|9705.4|9695.4|21
1750095600000|2025-06-16 17:40:00|9705.9|9695.9|9706.9|9696.9|9707.1|9697.1|9705.6|9695.6|19
1750095900000|2025-06-16 17:45:00|9706.6|9696.6|9703.6|9693.6|9706.6|9696.6|9703.4|9693.4|25
1750096200000|2025-06-16 17:50:00|9703.4|9693.4|9706.4|9686.4|9708.3|9696.1|9701.1|9686.1|34
1750096500000|2025-06-16 17:55:00|9706.8|9686.8|9709.4|9687.4|9710.1|9688.1|9706.8|9686.8|5
1750118400000|2025-06-17 00:00:00|9678.1|9658.1|9675.4|9655.4|9681.8|9661.8|9668.5|9648.5|139
1750118700000|2025-06-17 00:05:00|9675.1|9655.1|9679.8|9659.8|9680.1|9660.1|9671.6|9651.6|176
1750119000000|2025-06-17 00:10:00|9680|9660|9680.9|9660.9|9681.4|9661.4|9676.6|9656.6|94
1750119300000|2025-06-17 00:15:00|9680.6|9660.6|9681.9|9661.9|9683.6|9663.6|9677.8|9657.8|99
1750119600000|2025-06-17 00:20:00|9681.4|9661.4|9677.8|9657.8|9681.9|9661.9|9675.1|9655.1|133
1750119900000|2025-06-17 00:25:00|9677.3|9657.3|9677.6|9657.6|9682.3|9662.3|9676.5|9656.5|117
1750120200000|2025-06-17 00:30:00|9678.3|9658.3|9673.4|9653.4|9678.3|9658.3|9671.6|9651.6|115
1750120500000|2025-06-17 00:35:00|9673.1|9653.1|9678.4|9658.4|9679.1|9659.1|9672|9652|101
1750120800000|2025-06-17 00:40:00|9678.6|9658.6|9681.9|9661.9|9682.6|9662.6|9678.5|9658.5|91
1750121100000|2025-06-17 00:45:00|9681.6|9661.6|9681.9|9661.9|9684.4|9664.4|9680.5|9660.5|102
1750121400000|2025-06-17 00:50:00|9682.1|9662.1|9683.5|9663.5|9685.4|9665.4|9679.1|9659.1|143
1750121700000|2025-06-17 00:55:00|9683.1|9663.1|9680.8|9660.8|9685.5|9665.5|9678.6|9658.6|165
1750122000000|2025-06-17 01:00:00|9681.3|9661.3|9693.3|9673.3|9693.3|9673.3|9681.3|9661.3|284
1750122300000|2025-06-17 01:05:00|9693.1|9673.1|9688.3|9668.3|9693.3|9673.3|9687.9|9667.9|203
1750122600000|2025-06-17 01:10:00|9687.9|9667.9|9680.8|9660.8|9687.9|9667.9|9680.1|9660.1|197
1750122900000|2025-06-17 01:15:00|9680.5|9660.5|9687.4|9667.4|9690.8|9670.8|9677.4|9657.4|256
1750123200000|2025-06-17 01:20:00|9687.6|9667.6|9685.4|9665.4|9688|9668|9681.1|9661.1|178
1750123500000|2025-06-17 01:25:00|9685.6|9665.6|9686.9|9666.9|9690.8|9670.8|9685.6|9665.6|201
1750123800000|2025-06-17 01:30:00|9686.5|9666.5|9689.4|9669.4|9691.4|9671.4|9682.3|9662.3|197
1750124100000|2025-06-17 01:35:00|9689.1|9669.1|9686.1|9666.1|9689.3|9669.3|9681.9|9661.9|232
1750124400000|2025-06-17 01:40:00|9685.8|9665.8|9689.1|9669.1|9690.6|9670.6|9682.8|9662.8|227
1750124700000|2025-06-17 01:45:00|9688.9|9668.9|9686.4|9666.4|9688.9|9668.9|9679.5|9659.5|218
1750125000000|2025-06-17 01:50:00|9686.6|9666.6|9691.8|9671.8|9693.1|9673.1|9686.4|9666.4|192
1750125300000|2025-06-17 01:55:00|9691.9|9671.9|9688.6|9668.6|9693.1|9673.1|9686.9|9666.9|221
1750125600000|2025-06-17 02:00:00|9688.9|9668.9|9678.6|9658.6|9689.5|9669.5|9677.4|9657.4|262
1750125900000|2025-06-17 02:05:00|9679.1|9659.1|9683.8|9663.8|9685.6|9665.6|9674.9|9654.9|265
1750126200000|2025-06-17 02:10:00|9683.5|9663.5|9678.4|9658.4|9684.8|9664.8|9678.4|9658.4|153
1750126500000|2025-06-17 02:15:00|9678.1|9658.1|9683.1|9663.1|9685.6|9665.6|9675.6|9655.6|136
1750126800000|2025-06-17 02:20:00|9682.9|9662.9|9682.6|9662.6|9684.4|9664.4|9680.1|9660.1|130
1750127100000|2025-06-17 02:25:00|9682.5|9662.5|9680.9|9660.9|9685.1|9665.1|9678.9|9658.9|106
1750127400000|2025-06-17 02:30:00|9681.1|9661.1|9681.9|9661.9|9685.4|9665.4|9679.4|9659.4|233
1750127700000|2025-06-17 02:35:00|9681.6|9661.6|9685.3|9665.3|9686.3|9666.3|9680|9660|180
1750128000000|2025-06-17 02:40:00|9685.1|9665.1|9689.9|9669.9|9690.9|9670.9|9683.9|9663.9|177
1750128300000|2025-06-17 02:45:00|9690|9670|9684.5|9664.5|9690|9670|9683|9663|189
1750128600000|2025-06-17 02:50:00|9684.3|9664.3|9686.9|9666.9|9688.9|9668.9|9682.1|9662.1|313
1750128900000|2025-06-17 02:55:00|9686.6|9666.6|9688.1|9668.1|9692.9|9672.9|9683.6|9663.6|221
1750129200000|2025-06-17 03:00:00|9687.9|9667.9|9683.5|9663.5|9687.9|9667.9|9681.9|9661.9|220
1750129500000|2025-06-17 03:05:00|9683.3|9663.3|9687.4|9667.4|9687.9|9667.9|9682.4|9662.4|179
1750129800000|2025-06-17 03:10:00|9687.1|9667.1|9682.4|9662.4|9687.4|9667.4|9680.9|9660.9|220
1750130100000|2025-06-17 03:15:00|9682.9|9662.9|9683.6|9663.6|9686.1|9666.1|9681|9661|179
1750130400000|2025-06-17 03:20:00|9683.4|9663.4|9683.9|9663.9|9685.1|9665.1|9679.6|9659.6|194
1750130700000|2025-06-17 03:25:00|9684.3|9664.3|9687|9667|9690.1|9670.1|9684|9664|151
1750131000000|2025-06-17 03:30:00|9686.8|9666.8|9689.6|9669.6|9691.5|9671.5|9684.8|9664.8|113
1750131300000|2025-06-17 03:35:00|9689.9|9669.9|9691.1|9671.1|9692.6|9672.6|9689.5|9669.5|91
1750131600000|2025-06-17 03:40:00|9690.9|9670.9|9691.4|9671.4|9691.6|9671.6|9689.5|9669.5|67
1750131900000|2025-06-17 03:45:00|9691.6|9671.6|9686.5|9666.5|9692.4|9672.4|9686.4|9666.4|56
1750132200000|2025-06-17 03:50:00|9686.6|9666.6|9684.6|9664.6|9686.6|9666.6|9683.5|9663.5|66
1750132500000|2025-06-17 03:55:00|9685.1|9665.1|9689|9669|9689|9669|9684.6|9664.6|74
1750132800000|2025-06-17 04:00:00|9689.4|9669.4|9687.3|9667.3|9690.4|9670.4|9687.3|9667.3|77
1750133100000|2025-06-17 04:05:00|9687.5|9667.5|9690.9|9670.9|9691.4|9671.4|9687.4|9667.4|67
1750133400000|2025-06-17 04:10:00|9690.8|9670.8|9692.6|9672.6|9692.6|9672.6|9689.4|9669.4|56
1750133700000|2025-06-17 04:15:00|9692.9|9672.9|9691.4|9671.4|9694.4|9674.4|9690.5|9670.5|63
1750134000000|2025-06-17 04:20:00|9691.1|9671.1|9686.6|9666.6|9691.9|9671.9|9684.8|9664.8|53
1750134300000|2025-06-17 04:25:00|9686.4|9666.4|9688.4|9668.4|9689|9669|9686.4|9666.4|70
1750134600000|2025-06-17 04:30:00|9688.9|9668.9|9687|9667|9690|9670|9686.6|9666.6|78
1750134900000|2025-06-17 04:35:00|9686.9|9666.9|9687.3|9667.3|9687.8|9667.8|9686.8|9666.8|53
1750135200000|2025-06-17 04:40:00|9687|9667|9686.9|9666.9|9688.1|9668.1|9686.4|9666.4|41
1750135500000|2025-06-17 04:45:00|9687.3|9667.3|9690.6|9670.6|9691.5|9671.5|9687.3|9667.3|92
1750135800000|2025-06-17 04:50:00|9690.8|9670.8|9688.3|9668.3|9691.1|9671.1|9688|9668|51
1750136100000|2025-06-17 04:55:00|9688.5|9668.5|9686.6|9666.6|9689.6|9669.6|9686.4|9666.4|92
1750136400000|2025-06-17 05:00:00|9686.9|9666.9|9684.9|9664.9|9688.1|9668.1|9683.8|9663.8|76
1750136700000|2025-06-17 05:05:00|9685.1|9665.1|9685.1|9665.1|9689.8|9669.8|9684.4|9664.4|77
1750137000000|2025-06-17 05:10:00|9684.8|9664.8|9685.8|9665.8|9687.4|9667.4|9683.9|9663.9|63
1750137300000|2025-06-17 05:15:00|9685.5|9665.5|9685.9|9665.9|9685.9|9665.9|9678.1|9658.1|135
1750137600000|2025-06-17 05:20:00|9686.1|9666.1|9687.5|9667.5|9689.9|9669.9|9686|9666|107
1750137900000|2025-06-17 05:25:00|9687.9|9667.9|9692.3|9672.3|9693|9673|9687.9|9667.9|62
1750138200000|2025-06-17 05:30:00|9691.8|9671.8|9695|9675|9699.3|9679.3|9691.8|9671.8|202
1750138500000|2025-06-17 05:35:00|9695.1|9675.1|9697.4|9677.4|9699.1|9679.1|9693.6|9673.6|136
1750138800000|2025-06-17 05:40:00|9697.3|9677.3|9693.9|9673.9|9698.6|9678.6|9693.9|9673.9|149
1750139100000|2025-06-17 05:45:00|9694.1|9674.1|9695.6|9675.6|9698.1|9678.1|9692.9|9672.9|151
1750139400000|2025-06-17 05:50:00|9695.4|9675.4|9691.9|9671.9|9696.1|9676.1|9690.9|9670.9|170
1750139700000|2025-06-17 05:55:00|9692.6|9672.6|9692.9|9672.9|9698.4|9678.4|9690.8|9670.8|144
1750140000000|2025-06-17 06:00:00|9692.4|9672.4|9686.8|9666.8|9693.1|9673.1|9682.4|9662.4|220
1750140300000|2025-06-17 06:05:00|9686.5|9666.5|9693.9|9673.9|9694.9|9674.9|9686.4|9666.4|136
1750140600000|2025-06-17 06:10:00|9694.1|9674.1|9693.6|9673.6|9696.9|9676.9|9691.5|9671.5|203
1750140900000|2025-06-17 06:15:00|9693.9|9673.9|9692.4|9672.4|9698.1|9678.1|9691.9|9671.9|210
1750141200000|2025-06-17 06:20:00|9692.9|9672.9|9694|9674|9697.6|9677.6|9691.6|9671.6|181
1750141500000|2025-06-17 06:25:00|9693.8|9673.8|9698|9678|9698|9678|9692.9|9672.9|192
1750141800000|2025-06-17 06:30:00|9698.3|9678.3|9694|9674|9699.1|9679.1|9692.1|9672.1|196
1750142100000|2025-06-17 06:35:00|9694.3|9674.3|9699.6|9679.6|9700.5|9680.5|9693.1|9673.1|158
1750142400000|2025-06-17 06:40:00|9699.8|9679.8|9699.8|9679.8|9701.9|9681.9|9698|9678|255
1750142700000|2025-06-17 06:45:00|9699.9|9679.9|9707.1|9687.1|9707.6|9687.6|9699.4|9679.4|203
1750143000000|2025-06-17 06:50:00|9707.4|9687.4|9701.5|9681.5|9708.6|9688.6|9701.3|9681.3|265
1750143300000|2025-06-17 06:55:00|9701.4|9681.4|9707.1|9687.1|9707.1|9689.5|9692.4|9679.3|186
1750143600000|2025-06-17 07:00:00|9707.9|9687.9|9720.5|9710.5|9741.6|9723.5|9707.6|9687.6|277
1750143900000|2025-06-17 07:05:00|9720.3|9710.3|9722.4|9712.4|9726.5|9716.5|9718|9708|186
1750144200000|2025-06-17 07:10:00|9722.1|9712.1|9724.3|9714.3|9726.5|9715.1|9719.3|9706.5|181
1750144500000|2025-06-17 07:15:00|9724|9714|9721.4|9711.4|9726.9|9716.9|9721|9711|173
1750144800000|2025-06-17 07:20:00|9721.3|9711.3|9716.5|9706.5|9721.6|9711.6|9713|9703|227
1750145100000|2025-06-17 07:25:00|9716.3|9706.3|9716.9|9706.9|9722.1|9712.1|9714.8|9704.8|140
1750145400000|2025-06-17 07:30:00|9716.6|9706.6|9705.9|9695.9|9719.3|9709.3|9705.9|9695.9|167
1750145700000|2025-06-17 07:35:00|9705.6|9695.6|9705.3|9695.3|9714.4|9704.4|9700.6|9690.6|178
1750146000000|2025-06-17 07:40:00|9705.6|9695.6|9712.9|9702.9|9715.6|9705.6|9705.3|9695.3|177
1750146300000|2025-06-17 07:45:00|9712.6|9702.6|9715.3|9705.3|9716.4|9706.4|9711|9701|182
1750146600000|2025-06-17 07:50:00|9715|9705|9711|9701|9718.5|9708.5|9710.4|9700.4|124
1750146900000|2025-06-17 07:55:00|9710.8|9700.8|9714.1|9704.1|9719.3|9709.3|9710.8|9700.8|141
1750147200000|2025-06-17 08:00:00|9713.6|9703.6|9706.9|9696.9|9714.1|9703.6|9694.5|9681.4|259
1750147500000|2025-06-17 08:05:00|9707.1|9697.1|9702.4|9692.4|9710.8|9698.9|9702.4|9690.8|160
1750147800000|2025-06-17 08:10:00|9702.6|9692.6|9706.1|9696.1|9709|9699|9701.6|9691.6|193
1750148100000|2025-06-17 08:15:00|9706|9696|9699.5|9689.5|9706.1|9696.1|9697.5|9687.5|124
1750148400000|2025-06-17 08:20:00|9699.3|9689.3|9696|9686|9700.1|9690.1|9691.9|9681.9|140
1750148700000|2025-06-17 08:25:00|9695.8|9685.8|9691.9|9681.9|9698.3|9688.3|9689.4|9679.4|144
1750149000000|2025-06-17 08:30:00|9692.1|9682.1|9678.9|9668.9|9695.3|9685.3|9678.9|9668.9|176
1750149300000|2025-06-17 08:35:00|9678.8|9668.8|9678.6|9668.6|9682.6|9672.6|9672.1|9662.1|222
1750149600000|2025-06-17 08:40:00|9678.5|9668.5|9673.8|9663.8|9678.5|9668.5|9669.1|9659.1|122
1750149900000|2025-06-17 08:45:00|9673.5|9663.5|9672.9|9662.9|9677.6|9667.6|9671.9|9661.9|143
1750150200000|2025-06-17 08:50:00|9672.5|9662.5|9673.3|9663.3|9681.3|9671.3|9671.9|9661.9|211
1750150500000|2025-06-17 08:55:00|9673|9663|9675.9|9665.9|9677.1|9667.1|9670.5|9660.5|181
1750150800000|2025-06-17 09:00:00|9676.1|9666.1|9681.9|9671.9|9692.1|9682.1|9676.1|9666.1|227
1750151100000|2025-06-17 09:05:00|9681.8|9671.8|9676.6|9666.6|9683.9|9673.9|9672|9662|214
1750151400000|2025-06-17 09:10:00|9676.4|9666.4|9676|9666|9679.5|9669.5|9673.6|9663.6|144
1750151700000|2025-06-17 09:15:00|9675.8|9665.8|9676.4|9666.4|9679|9669|9675.5|9665.5|135
1750152000000|2025-06-17 09:20:00|9676.8|9666.8|9682.6|9672.6|9684.1|9674.1|9676.8|9666.8|165
1750152300000|2025-06-17 09:25:00|9682.1|9672.1|9677.4|9667.4|9684.5|9674.5|9677|9667|160
1750152600000|2025-06-17 09:30:00|9677.1|9667.1|9666.4|9656.4|9677.1|9667.1|9663.1|9653.1|148
1750152900000|2025-06-17 09:35:00|9666.1|9656.1|9669.4|9659.4|9669.9|9659.9|9663.8|9653.8|115
1750153200000|2025-06-17 09:40:00|9669|9659|9674.3|9664.3|9674.5|9664.5|9668.3|9658.3|105
1750153500000|2025-06-17 09:45:00|9674|9664|9670.3|9660.3|9674.5|9664.5|9667.3|9657.3|169
1750153800000|2025-06-17 09:50:00|9670.5|9660.5|9670.8|9660.8|9673.4|9663.4|9669.8|9659.8|130
1750154100000|2025-06-17 09:55:00|9670.4|9660.4|9673.3|9663.3|9674.4|9664.4|9669.3|9659.3|137
1750154400000|2025-06-17 10:00:00|9673|9663|9681.3|9671.3|9682|9672|9670.5|9660.5|136
1750154700000|2025-06-17 10:05:00|9681|9671|9681|9671|9684|9674|9678.6|9668.6|97
1750155000000|2025-06-17 10:10:00|9680.9|9670.9|9695.1|9685.1|9695.6|9685.6|9679.1|9669.1|173
1750155300000|2025-06-17 10:15:00|9694.9|9684.9|9703.5|9693.5|9704.9|9694.9|9694.5|9684.5|193
1750155600000|2025-06-17 10:20:00|9703.8|9693.8|9696.4|9686.4|9704.4|9694.4|9696.3|9686.3|222
1750155900000|2025-06-17 10:25:00|9696.6|9686.6|9692.5|9682.5|9697.8|9687.8|9692|9682|167
1750156200000|2025-06-17 10:30:00|9692.1|9682.1|9696.6|9686.6|9698.6|9688.6|9691.5|9681.5|174
1750156500000|2025-06-17 10:35:00|9696.8|9686.8|9690.8|9680.8|9701.6|9691.6|9690|9680|137
1750156800000|2025-06-17 10:40:00|9690.9|9680.9|9692|9682|9694|9684|9690.3|9680.3|128
1750157100000|2025-06-17 10:45:00|9691.8|9681.8|9685.3|9675.3|9693.8|9683.8|9685|9675|159
1750157400000|2025-06-17 10:50:00|9685.1|9675.1|9680.6|9670.6|9686|9676|9676.9|9666.9|107
1750157700000|2025-06-17 10:55:00|9680.4|9670.4|9685|9675|9686.5|9676.5|9679.8|9669.8|146
1750158000000|2025-06-17 11:00:00|9685.3|9675.3|9683|9673|9685.8|9675.8|9678.1|9665.6|146
1750158300000|2025-06-17 11:05:00|9682.8|9672.8|9683.9|9673.9|9687.5|9677.5|9681.1|9671.1|92
1750158600000|2025-06-17 11:10:00|9684.3|9674.3|9687.5|9677.5|9690.8|9680.8|9683.8|9673.8|118
1750158900000|2025-06-17 11:15:00|9687.6|9677.6|9683.5|9673.5|9688|9678|9682.6|9672.6|123
1750159200000|2025-06-17 11:20:00|9683.6|9673.6|9685.5|9675.5|9688.5|9678.5|9682.3|9672.3|132
1750159500000|2025-06-17 11:25:00|9685.6|9675.6|9686|9676|9689.8|9679.8|9683.8|9673.8|139
1750159800000|2025-06-17 11:30:00|9686.5|9676.5|9703.5|9693.5|9704.5|9694.5|9686.5|9676.5|186
1750160100000|2025-06-17 11:35:00|9703.6|9693.6|9700.8|9690.8|9709.6|9699.6|9699.5|9689.5|199
1750160400000|2025-06-17 11:40:00|9701|9691|9698.3|9688.3|9704.6|9694.6|9695.8|9685.8|146
1750160700000|2025-06-17 11:45:00|9698.5|9688.5|9692.6|9682.6|9701.1|9691.1|9690.9|9680.9|146
1750161000000|2025-06-17 11:50:00|9692.4|9682.4|9703.9|9693.9|9703.9|9693.9|9688.4|9678.4|191
1750161300000|2025-06-17 11:55:00|9704.1|9694.1|9709.8|9699.8|9713.6|9703.6|9704.1|9694.1|184
1750161600000|2025-06-17 12:00:00|9709.3|9699.3|9710.5|9700.5|9711.1|9701.1|9704.4|9694.4|187
1750161900000|2025-06-17 12:05:00|9710.8|9700.8|9714.6|9704.6|9717.9|9707.9|9707.5|9695|158
1750162200000|2025-06-17 12:10:00|9715.1|9705.1|9706|9696|9715.1|9705.1|9703.9|9693.9|144
1750162500000|2025-06-17 12:15:00|9706.1|9696.1|9712.9|9702.9|9717.3|9707.3|9706.1|9696.1|139
1750162800000|2025-06-17 12:20:00|9713.3|9703.3|9714.1|9704.1|9717.5|9707.5|9708.6|9698.6|193
1750163100000|2025-06-17 12:25:00|9714|9704|9708.8|9698.8|9714|9704|9707.6|9697.6|108
1750163400000|2025-06-17 12:30:00|9708.6|9698.6|9707.9|9697.9|9712.5|9702.5|9703.5|9693.5|251
1750163700000|2025-06-17 12:35:00|9708|9698|9702.4|9692.4|9710.8|9700.8|9698.9|9688.9|261
1750164000000|2025-06-17 12:40:00|9702.5|9692.5|9698.3|9688.3|9704|9694|9695.8|9685.8|187
1750164300000|2025-06-17 12:45:00|9698.6|9688.6|9695.5|9685.5|9700.5|9690.5|9693.9|9683.9|190
1750164600000|2025-06-17 12:50:00|9694.8|9684.8|9694.1|9684.1|9696.5|9686.5|9686.5|9676.5|194
1750164900000|2025-06-17 12:55:00|9693.9|9683.9|9694.8|9684.8|9695|9685|9691.6|9681.6|179
1750165200000|2025-06-17 13:00:00|9694.4|9684.4|9693.6|9683.6|9696.3|9686.3|9686.3|9676.3|523
1750165500000|2025-06-17 13:05:00|9693.4|9683.4|9693|9683|9698.1|9688.1|9691.3|9681.3|346
1750165800000|2025-06-17 13:10:00|9692.8|9682.8|9697.9|9687.9|9698.6|9688.6|9688.4|9678.4|311
1750166100000|2025-06-17 13:15:00|9697.6|9687.6|9704.4|9694.4|9706.6|9696.6|9694.9|9684.9|290
1750166400000|2025-06-17 13:20:00|9704.6|9694.6|9705|9695|9707.8|9697.8|9701.6|9691.6|217
1750166700000|2025-06-17 13:25:00|9704.8|9694.8|9698.6|9688.6|9709|9699|9698.5|9688.5|151
1750167000000|2025-06-17 13:30:00|9699.3|9689.3|9685.6|9675.6|9700.5|9690.5|9683.8|9673.8|332
1750167300000|2025-06-17 13:35:00|9685.1|9675.1|9681.5|9671.5|9687.9|9677.9|9678.9|9668.9|370
1750167600000|2025-06-17 13:40:00|9681|9671|9688.5|9678.5|9691.1|9681.1|9679.8|9669.8|308
1750167900000|2025-06-17 13:45:00|9688.3|9678.3|9686.1|9676.1|9688.5|9678.5|9682|9672|303
1750168200000|2025-06-17 13:50:00|9686.3|9676.3|9689|9679|9693.4|9683.4|9684.5|9674.5|255
1750168500000|2025-06-17 13:55:00|9688.8|9678.8|9688.3|9678.3|9697.5|9685.5|9687.8|9677.5|214
1750168800000|2025-06-17 14:00:00|9687.9|9677.9|9682.6|9672.6|9689.5|9679.5|9680.1|9670.1|304
1750169100000|2025-06-17 14:05:00|9682.9|9672.9|9688|9678|9688.1|9678.1|9679.8|9669.8|304
1750169400000|2025-06-17 14:10:00|9687.9|9677.9|9677.5|9667.5|9688|9678|9676.9|9666.9|196
1750169700000|2025-06-17 14:15:00|9677.8|9667.8|9678.8|9668.8|9681.3|9669.6|9671.4|9661.3|349
1750170000000|2025-06-17 14:20:00|9679.1|9669.1|9673.5|9663.5|9679.3|9669.3|9669.1|9659.1|252
1750170300000|2025-06-17 14:25:00|9673.3|9663.3|9668.5|9658.5|9673.3|9663.3|9665.9|9655.9|336
1750170600000|2025-06-17 14:30:00|9668.3|9658.3|9657.5|9647.5|9668.3|9658.3|9652.5|9642.5|390
1750170900000|2025-06-17 14:35:00|9657.8|9647.8|9657.4|9647.4|9662.4|9651|9653.5|9642.4|340
1750171200000|2025-06-17 14:40:00|9657.6|9647.6|9663.1|9653.1|9665.5|9654.1|9656.6|9645.5|313
1750171500000|2025-06-17 14:45:00|9662.9|9652.9|9660.9|9650.9|9664.5|9654.5|9658.8|9648.8|327
1750171800000|2025-06-17 14:50:00|9660.6|9650.6|9660.1|9650.1|9664.3|9654.3|9658.3|9648.3|295
1750172100000|2025-06-17 14:55:00|9660.3|9650.3|9661.1|9651.1|9662.3|9652.3|9658.1|9648.1|282
1750172400000|2025-06-17 15:00:00|9660.9|9650.9|9663.9|9653.9|9667.4|9657.4|9658.1|9648.1|248
1750172700000|2025-06-17 15:05:00|9663.8|9653.8|9666.6|9656.6|9668.5|9658.5|9663.5|9653.5|209
1750173000000|2025-06-17 15:10:00|9666.3|9656.3|9674.5|9664.5|9675.4|9665.4|9663.8|9653.8|177
1750173300000|2025-06-17 15:15:00|9674.9|9664.9|9672.6|9662.6|9676.5|9666.5|9666.5|9656.5|227
1750173600000|2025-06-17 15:20:00|9672.3|9662.3|9668.6|9658.6|9674.1|9664.1|9667|9657|197
1750173900000|2025-06-17 15:25:00|9668.5|9658.5|9665.4|9655.4|9671.5|9661.5|9663.9|9653.9|248
1750174200000|2025-06-17 15:30:00|9665|9655|9674.1|9664.1|9674.1|9664.1|9665|9655|177
1750174500000|2025-06-17 15:35:00|9673.9|9663.9|9675.4|9665.4|9675.8|9665.8|9671.8|9661.8|217
1750174800000|2025-06-17 15:40:00|9675.6|9665.6|9675.6|9665.6|9677.3|9667.3|9672.3|9662.3|171
1750175100000|2025-06-17 15:45:00|9675.5|9665.5|9673.9|9663.9|9678.5|9668.5|9670.3|9660.3|204
1750175400000|2025-06-17 15:50:00|9673.1|9663.1|9674|9664|9675.4|9665.4|9666.4|9656.4|156
1750175700000|2025-06-17 15:55:00|9674.1|9664.1|9674.6|9664.6|9677.8|9667.8|9671.9|9661.9|144
1750176000000|2025-06-17 16:00:00|9674.9|9664.9|9680.3|9670.3|9682.8|9672.8|9674.9|9664.9|123
1750176300000|2025-06-17 16:05:00|9680.4|9670.4|9677.1|9667.1|9681.5|9671.5|9677|9667|109
1750176600000|2025-06-17 16:10:00|9676.9|9666.9|9678.9|9668.9|9680.4|9670.4|9676.8|9666.8|45
1750176900000|2025-06-17 16:15:00|9678.5|9668.5|9679.8|9669.8|9681.3|9671.3|9678|9668|34
1750177200000|2025-06-17 16:20:00|9680.1|9670.1|9683.6|9673.6|9683.6|9673.6|9677.9|9667.9|55
1750177500000|2025-06-17 16:25:00|9683.9|9673.9|9683.6|9673.6|9685.5|9675.5|9683.4|9673.4|39
1750177800000|2025-06-17 16:30:00|9683.4|9673.4|9689|9679|9689|9679|9683.1|9673.1|50
1750178100000|2025-06-17 16:35:00|9689.3|9679.3|9691|9681|9691.8|9681.8|9687.4|9677.4|114
1750178400000|2025-06-17 16:40:00|9691.4|9681.4|9686.9|9676.9|9693.9|9681.6|9686.9|9673.9|62
1750178700000|2025-06-17 16:45:00|9687.3|9677.3|9684.9|9674.9|9689.1|9679.1|9684.6|9674.6|93
1750179000000|2025-06-17 16:50:00|9684.6|9674.6|9681.9|9671.9|9684.8|9674.8|9680.6|9670.6|86
1750179300000|2025-06-17 16:55:00|9682.4|9672.4|9678.6|9668.6|9682.6|9672.6|9675.4|9665.4|135
1750179600000|2025-06-17 17:00:00|9678.1|9668.1|9689.1|9679.1|9696.8|9680.9|9678.1|9668.1|107
1750179900000|2025-06-17 17:05:00|9690.6|9680.6|9690.9|9680.9|9691.4|9681.4|9684.9|9674.9|146
1750180200000|2025-06-17 17:10:00|9690.4|9680.4|9687.6|9677.6|9693.1|9680.4|9686.4|9672.4|33
1750180500000|2025-06-17 17:15:00|9687.4|9677.4|9684.6|9674.6|9687.4|9677.4|9683.9|9673.9|32
1750180800000|2025-06-17 17:20:00|9684.4|9674.4|9675.6|9665.6|9684.4|9674.4|9675.6|9665.6|59
1750181100000|2025-06-17 17:25:00|9675.4|9665.4|9679.4|9669.4|9682.9|9669.6|9670.9|9660.9|82
1750181400000|2025-06-17 17:30:00|9679.6|9669.6|9685.6|9675.6|9685.9|9675.9|9677.5|9664|45
1750181700000|2025-06-17 17:35:00|9685.9|9675.9|9684|9674|9686.6|9676.6|9680.5|9670.5|99
1750182000000|2025-06-17 17:40:00|9684.3|9674.3|9683.1|9673.1|9690.8|9677.1|9682.9|9670.8|80
1750182300000|2025-06-17 17:45:00|9682.9|9672.9|9674.9|9664.9|9682.9|9672.9|9667.6|9653.4|129
1750182600000|2025-06-17 17:50:00|9675|9665|9675.9|9665.9|9681.6|9671.6|9673.9|9663.9|96
1750182900000|2025-06-17 17:55:00|9676.6|9666.6|9686.1|9664.1|9692|9670|9676.6|9660.6|59
1750204800000|2025-06-18 00:00:00|9679.9|9659.9|9678.1|9658.1|9679.9|9659.9|9674.9|9654.9|87
1750205100000|2025-06-18 00:05:00|9677.9|9657.9|9680.4|9660.4|9680.9|9660.9|9674.1|9654.1|174
1750205400000|2025-06-18 00:10:00|9680|9660|9677.3|9657.3|9680.3|9660.3|9672.9|9652.9|118
1750205700000|2025-06-18 00:15:00|9677.9|9657.9|9679.8|9659.8|9679.9|9659.9|9672.1|9652.1|83
1750206000000|2025-06-18 00:20:00|9679.5|9659.5|9678.6|9658.6|9680|9660|9675.5|9655.5|89
1750206300000|2025-06-18 00:25:00|9678.9|9658.9|9685.8|9665.8|9686.6|9666.6|9677.6|9657.6|87
1750206600000|2025-06-18 00:30:00|9686.1|9666.1|9691|9671|9693|9673|9685.9|9665.9|112
1750206900000|2025-06-18 00:35:00|9690.6|9670.6|9700.8|9680.8|9701|9681|9689.3|9669.3|117
1750207200000|2025-06-18 00:40:00|9700.6|9680.6|9704.9|9684.9|9707.1|9687.1|9700.4|9680.4|80
1750207500000|2025-06-18 00:45:00|9704.5|9684.5|9697.6|9677.6|9705.6|9685.6|9693.6|9673.6|94
1750207800000|2025-06-18 00:50:00|9698.1|9678.1|9693.1|9673.1|9698.9|9678.9|9692.9|9672.9|114
1750208100000|2025-06-18 00:55:00|9693.4|9673.4|9688.3|9668.3|9697.6|9677.6|9688.3|9668.3|128
1750208400000|2025-06-18 01:00:00|9688.5|9668.5|9689.9|9669.9|9692.4|9672.4|9683.9|9663.9|343
1750208700000|2025-06-18 01:05:00|9690.4|9670.4|9693.9|9673.9|9697|9677|9688.1|9668.1|205
1750209000000|2025-06-18 01:10:00|9694.3|9674.3|9695.3|9675.3|9697.4|9677.4|9689.4|9669.4|259
1750209300000|2025-06-18 01:15:00|9695.5|9675.5|9694.4|9674.4|9697.9|9677.9|9693.8|9673.8|253
1750209600000|2025-06-18 01:20:00|9694|9674|9697.6|9677.6|9698.4|9678.4|9691.6|9671.6|270
1750209900000|2025-06-18 01:25:00|9697.9|9677.9|9694.9|9674.9|9698.6|9678.6|9693|9673|192
1750210200000|2025-06-18 01:30:00|9694.6|9674.6|9701.8|9681.8|9704.1|9684.1|9694.6|9674.6|213
1750210500000|2025-06-18 01:35:00|9701.3|9681.3|9699.6|9679.6|9701.4|9681.4|9697.4|9677.4|178
1750210800000|2025-06-18 01:40:00|9699.8|9679.8|9696.6|9676.6|9700.6|9680.6|9695.1|9675.1|218
1750211100000|2025-06-18 01:45:00|9696.4|9676.4|9703.1|9683.1|9703.1|9683.1|9693.6|9673.6|218
1750211400000|2025-06-18 01:50:00|9703.4|9683.4|9705.1|9685.1|9709.3|9689.3|9702.6|9682.6|277
1750211700000|2025-06-18 01:55:00|9705.3|9685.3|9701.1|9681.1|9705.9|9685.9|9696.9|9676.9|326
1750212000000|2025-06-18 02:00:00|9700.9|9680.9|9700.1|9680.1|9703.1|9683.1|9696.5|9676.5|276
1750212300000|2025-06-18 02:05:00|9700.4|9680.4|9698.4|9678.4|9701|9681|9695.9|9675.9|238
1750212600000|2025-06-18 02:10:00|9698.8|9678.8|9690.8|9670.8|9699.4|9679.4|9690.1|9670.1|151
1750212900000|2025-06-18 02:15:00|9690.4|9670.4|9695.6|9675.6|9695.9|9675.9|9689.1|9669.1|120
1750213200000|2025-06-18 02:20:00|9695.9|9675.9|9696.1|9676.1|9697|9677|9694.9|9674.9|45
1750213500000|2025-06-18 02:25:00|9696|9676|9697.3|9677.3|9700.1|9680.1|9695.8|9675.8|54
1750213800000|2025-06-18 02:30:00|9697.6|9677.6|9698.6|9678.6|9700.8|9680.8|9694.4|9674.4|199
1750214100000|2025-06-18 02:35:00|9699|9679|9695.4|9675.4|9699|9679|9690.9|9670.9|178
1750214400000|2025-06-18 02:40:00|9695.6|9675.6|9697.9|9677.9|9699.5|9679.5|9695.4|9675.4|195
1750214700000|2025-06-18 02:45:00|9697.6|9677.6|9699.8|9679.8|9701|9681|9696.9|9676.9|166
1750215000000|2025-06-18 02:50:00|9699.6|9679.6|9699.9|9679.9|9701.4|9681.4|9695.6|9675.6|136
1750215300000|2025-06-18 02:55:00|9700.3|9680.3|9701.8|9681.8|9702.4|9682.4|9700.1|9680.1|160
1750215600000|2025-06-18 03:00:00|9701.5|9681.5|9697.3|9677.3|9704.5|9684.5|9695.1|9675.1|213
1750215900000|2025-06-18 03:05:00|9697.4|9677.4|9701|9681|9703.6|9683.6|9697.1|9677.1|103
1750216200000|2025-06-18 03:10:00|9701.3|9681.3|9702.1|9682.1|9703.6|9683.6|9700.1|9680.1|142
1750216500000|2025-06-18 03:15:00|9702.5|9682.5|9701.9|9681.9|9703.6|9683.6|9700.8|9680.8|157
1750216800000|2025-06-18 03:20:00|9701.8|9681.8|9703.4|9683.4|9703.4|9683.4|9699.6|9679.6|150
1750217100000|2025-06-18 03:25:00|9703.8|9683.8|9700|9680|9704.3|9684.3|9699.5|9679.5|160
1750217400000|2025-06-18 03:30:00|9700.5|9680.5|9703|9683|9703.1|9683.1|9698.3|9678.3|105
1750217700000|2025-06-18 03:35:00|9702.9|9682.9|9704.9|9684.9|9706.1|9686.1|9702.6|9682.6|63
1750218000000|2025-06-18 03:40:00|9705.1|9685.1|9709.5|9689.5|9709.5|9689.5|9704.9|9684.9|22
1750218300000|2025-06-18 03:45:00|9709.4|9689.4|9709.4|9689.4|9709.4|9689.4|9708.1|9688.1|34
1750218600000|2025-06-18 03:50:00|9709.1|9689.1|9710.3|9690.3|9712.1|9692.1|9706.9|9686.9|78
1750218900000|2025-06-18 03:55:00|9710.5|9690.5|9707.4|9687.4|9710.5|9690.5|9707|9687|51
1750219200000|2025-06-18 04:00:00|9707.6|9687.6|9707.1|9687.1|9707.6|9687.6|9705.6|9685.6|55
1750219500000|2025-06-18 04:05:00|9707.3|9687.3|9708.4|9688.4|9708.9|9688.9|9706.3|9686.3|48
1750219800000|2025-06-18 04:10:00|9708.6|9688.6|9706|9686|9708.9|9688.9|9705.6|9685.6|57
1750220100000|2025-06-18 04:15:00|9705.8|9685.8|9708.3|9688.3|9709|9689|9705.5|9685.5|49
1750220400000|2025-06-18 04:20:00|9707.9|9687.9|9704.9|9684.9|9709|9689|9704.9|9684.9|59
1750220700000|2025-06-18 04:25:00|9704.6|9684.6|9706.9|9686.9|9706.9|9686.9|9703.1|9683.1|75
1750221000000|2025-06-18 04:30:00|9707.3|9687.3|9707.5|9687.5|9710.6|9690.6|9706.8|9686.8|71
1750221300000|2025-06-18 04:35:00|9707|9687|9709.6|9689.6|9711.4|9691.4|9706.9|9686.9|62
1750221600000|2025-06-18 04:40:00|9709.1|9689.1|9713.4|9693.4|9714.4|9694.4|9708.6|9688.6|65
1750221900000|2025-06-18 04:45:00|9713.1|9693.1|9716.6|9696.6|9717.1|9697.1|9713.1|9693.1|98
1750222200000|2025-06-18 04:50:00|9716.1|9696.1|9720.1|9700.1|9723.3|9703.3|9716.1|9696.1|94
1750222500000|2025-06-18 04:55:00|9719.9|9699.9|9722.4|9702.4|9726.6|9706.6|9719.6|9699.6|125
1750222800000|2025-06-18 05:00:00|9722.6|9702.6|9720.4|9700.4|9725.9|9705.9|9717|9697|95
1750223100000|2025-06-18 05:05:00|9720.6|9700.6|9718.1|9698.1|9721.9|9701.9|9717.6|9697.6|56
1750223400000|2025-06-18 05:10:00|9718.5|9698.5|9717.1|9697.1|9718.6|9698.6|9716.6|9696.6|40
1750223700000|2025-06-18 05:15:00|9717.6|9697.6|9716.1|9696.1|9718.1|9698.1|9714.4|9694.4|83
1750224000000|2025-06-18 05:20:00|9715.9|9695.9|9714.4|9694.4|9716.6|9696.6|9712.9|9692.9|110
1750224300000|2025-06-18 05:25:00|9714.6|9694.6|9717.3|9697.3|9717.5|9697.5|9714.6|9694.6|103
1750224600000|2025-06-18 05:30:00|9717.5|9697.5|9710.1|9690.1|9717.5|9697.5|9704|9684|223
1750224900000|2025-06-18 05:35:00|9710.4|9690.4|9708.8|9688.8|9713.9|9693.9|9708.6|9688.6|227
1750225200000|2025-06-18 05:40:00|9708.4|9688.4|9715.8|9695.8|9716.1|9696.1|9706.9|9686.9|215
1750225500000|2025-06-18 05:45:00|9715.9|9695.9|9709.6|9689.6|9717|9697|9706.9|9686.9|219
1750225800000|2025-06-18 05:50:00|9710.1|9690.1|9708.5|9688.5|9711.6|9691.6|9708.1|9688.1|157
1750226100000|2025-06-18 05:55:00|9708.6|9688.6|9708.6|9688.6|9711.4|9691.4|9708.1|9688.1|187
1750226400000|2025-06-18 06:00:00|9708.4|9688.4|9704.1|9684.1|9708.5|9688.5|9702.6|9682.6|243
1750226700000|2025-06-18 06:05:00|9703.9|9683.9|9706.6|9686.6|9707.8|9687.8|9703.5|9683.5|178
1750227000000|2025-06-18 06:10:00|9706.4|9686.4|9708.5|9688.5|9709.1|9689.1|9703.6|9683.6|142
1750227300000|2025-06-18 06:15:00|9708.1|9688.1|9714.1|9694.1|9714.6|9694.6|9708.1|9688.1|157
1750227600000|2025-06-18 06:20:00|9713.9|9693.9|9715.4|9695.4|9716.8|9696.8|9709.9|9689.9|165
1750227900000|2025-06-18 06:25:00|9715|9695|9713.6|9693.6|9716.6|9696.6|9713.1|9693.1|150
1750228200000|2025-06-18 06:30:00|9713.9|9693.9|9718|9698|9718.4|9698.4|9710.5|9690.5|144
1750228500000|2025-06-18 06:35:00|9718.4|9698.4|9716.3|9696.3|9722.1|9702.1|9715.4|9695.4|162
1750228800000|2025-06-18 06:40:00|9716|9696|9720|9700|9721|9701|9715.4|9695.4|141
1750229100000|2025-06-18 06:45:00|9720.3|9700.3|9724.9|9704.9|9726.4|9706.4|9718.5|9698.5|238
1750229400000|2025-06-18 06:50:00|9725.1|9705.1|9722|9702|9725.1|9705.1|9721.3|9701.3|181
1750229700000|2025-06-18 06:55:00|9721.8|9701.8|9730.1|9710.1|9732.1|9717|9715.4|9700.5|230
1750230000000|2025-06-18 07:00:00|9730.9|9710.9|9718.9|9708.9|9733.1|9717.1|9717.4|9706.4|231
1750230300000|2025-06-18 07:05:00|9719.1|9709.1|9723.5|9713.5|9724.3|9714.3|9715.1|9705.1|219
1750230600000|2025-06-18 07:10:00|9723.3|9713.3|9720.1|9710.1|9723.5|9713.5|9712.4|9702.4|190
1750230900000|2025-06-18 07:15:00|9720.4|9710.4|9725.5|9715.5|9728.3|9718.3|9719.9|9709.9|200
1750231200000|2025-06-18 07:20:00|9725.3|9715.3|9729.3|9719.3|9732.1|9722.1|9725.3|9715.3|178
1750231500000|2025-06-18 07:25:00|9729|9719|9729.8|9719.8|9732.4|9722.4|9724.9|9714.9|153
1750231800000|2025-06-18 07:30:00|9730|9720|9728.3|9718.3|9734.9|9724.9|9728|9718|155
1750232100000|2025-06-18 07:35:00|9727.9|9717.9|9725|9715|9731.8|9721.8|9723.1|9713.1|176
1750232400000|2025-06-18 07:40:00|9724.8|9714.8|9714.1|9704.1|9725.3|9715.3|9714.1|9704.1|181
1750232700000|2025-06-18 07:45:00|9714.4|9704.4|9720.8|9710.8|9722.3|9712.3|9711.9|9700.5|118
1750233000000|2025-06-18 07:50:00|9719.8|9709.8|9716.9|9706.9|9721.1|9711.1|9716.5|9706.5|129
1750233300000|2025-06-18 07:55:00|9716.6|9706.6|9711.8|9701.8|9721.5|9711.5|9709.9|9699.9|150
1750233600000|2025-06-18 08:00:00|9712|9702|9702.4|9692.4|9712|9702|9700.6|9680.9|239
1750233900000|2025-06-18 08:05:00|9702.8|9692.8|9698.8|9688.8|9705.3|9695.3|9698.8|9688.8|147
1750234200000|2025-06-18 08:10:00|9699|9689|9698.5|9688.5|9708.1|9698.1|9698.5|9688.5|172
1750234500000|2025-06-18 08:15:00|9698.8|9688.8|9692.5|9682.5|9701|9691|9690.6|9679|178
1750234800000|2025-06-18 08:20:00|9692.3|9682.3|9693|9683|9695.1|9685.1|9688.5|9678.5|155
1750235100000|2025-06-18 08:25:00|9693.1|9683.1|9689|9679|9693.3|9683.3|9688.5|9678.5|136
1750235400000|2025-06-18 08:30:00|9689.3|9679.3|9692|9682|9694.8|9684.8|9688.5|9678.5|107
1750235700000|2025-06-18 08:35:00|9692.3|9682.3|9693.6|9683.6|9695.8|9685.8|9692|9682|125
1750236000000|2025-06-18 08:40:00|9693.5|9683.5|9691.5|9681.5|9693.6|9683.6|9689|9679|117
1750236300000|2025-06-18 08:45:00|9691.3|9681.3|9696.8|9686.8|9697|9687|9691|9681|107
1750236600000|2025-06-18 08:50:00|9697|9687|9693.9|9683.9|9699.1|9689.1|9692.8|9682.8|101
1750236900000|2025-06-18 08:55:00|9693.6|9683.6|9697|9687|9699.4|9688.1|9692.6|9679.4|120
1750237200000|2025-06-18 09:00:00|9697.3|9687.3|9695.9|9685.9|9699|9689|9695.4|9685.4|151
1750237500000|2025-06-18 09:05:00|9695.6|9685.6|9697.9|9687.9|9698.6|9688.6|9695.4|9685.4|108
1750237800000|2025-06-18 09:10:00|9697.6|9687.6|9702.5|9692.5|9703.5|9693.5|9696.6|9686.6|132
1750238100000|2025-06-18 09:15:00|9702.4|9692.4|9704.4|9694.4|9707.3|9697.3|9702|9692|124
1750238400000|2025-06-18 09:20:00|9704.8|9694.8|9701|9691|9706.1|9696.1|9699|9689|93
1750238700000|2025-06-18 09:25:00|9700.9|9690.9|9705.5|9695.5|9707|9697|9700.9|9690.9|83
1750239000000|2025-06-18 09:30:00|9705.4|9695.4|9701.4|9691.4|9711.6|9701.6|9701.4|9691.4|182
1750239300000|2025-06-18 09:35:00|9701.1|9691.1|9704.4|9694.4|9704.5|9694.5|9700|9690|96
1750239600000|2025-06-18 09:40:00|9704.8|9694.8|9704|9694|9708.1|9698.1|9702.8|9692.8|137
1750239900000|2025-06-18 09:45:00|9704.3|9694.3|9695.3|9685.3|9705.5|9695.5|9692.8|9682.8|151
1750240200000|2025-06-18 09:50:00|9695|9685|9694.4|9684.4|9696.6|9686.6|9692.5|9682.5|125
1750240500000|2025-06-18 09:55:00|9694.3|9684.3|9695.3|9685.3|9696.3|9686.3|9692.3|9682.3|148
1750240800000|2025-06-18 10:00:00|9695.5|9685.5|9699|9689|9700|9690|9695.5|9685.5|179
1750241100000|2025-06-18 10:05:00|9698.9|9688.9|9696.1|9686.1|9699.6|9689.6|9694|9684|123
1750241400000|2025-06-18 10:10:00|9696|9686|9696.4|9686.4|9698.3|9688.3|9694.3|9684.3|136
1750241700000|2025-06-18 10:15:00|9696.3|9686.3|9697|9687|9701|9691|9695|9685|116
1750242000000|2025-06-18 10:20:00|9697.3|9687.3|9696.5|9686.5|9698.1|9688.1|9693.1|9683.1|147
1750242300000|2025-06-18 10:25:00|9696.8|9686.8|9694.8|9684.8|9699.3|9689.3|9694.3|9684.3|94
1750242600000|2025-06-18 10:30:00|9694.5|9684.5|9696.1|9686.1|9697.5|9687.5|9692.8|9682.8|129
1750242900000|2025-06-18 10:35:00|9695.9|9685.9|9697.1|9687.1|9698.3|9688.3|9694.5|9684.5|96
1750243200000|2025-06-18 10:40:00|9697|9687|9695.3|9685.3|9697|9687|9692.6|9682.6|113
1750243500000|2025-06-18 10:45:00|9695|9685|9693.1|9683.1|9695.8|9685.8|9688.8|9678.8|111
1750243800000|2025-06-18 10:50:00|9693.3|9683.3|9689.1|9679.1|9695.4|9685.4|9688.4|9678.4|119
1750244100000|2025-06-18 10:55:00|9688.9|9678.9|9691|9681|9693|9683|9687.9|9677.9|122
1750244400000|2025-06-18 11:00:00|9690.5|9680.5|9681.6|9671.6|9692.4|9682.4|9680.9|9670.9|77
1750244700000|2025-06-18 11:05:00|9682.9|9672.9|9684.1|9674.1|9688.1|9678.1|9682.9|9672.9|103
1750245000000|2025-06-18 11:10:00|9684|9674|9690.9|9680.9|9694.8|9684.8|9684|9674|159
1750245300000|2025-06-18 11:15:00|9690.8|9680.8|9690.5|9680.5|9692.4|9682.4|9686.4|9676.4|162
1750245600000|2025-06-18 11:20:00|9690.8|9680.8|9692.8|9682.8|9693.3|9683.3|9687.3|9677.3|122
1750245900000|2025-06-18 11:25:00|9692.5|9682.5|9694.9|9684.9|9701|9689.4|9690.1|9679.1|173
1750246200000|2025-06-18 11:30:00|9694.5|9684.5|9691.1|9681.1|9695.1|9685.1|9687.9|9677.9|205
1750246500000|2025-06-18 11:35:00|9691.5|9681.5|9683.9|9673.9|9694.3|9684.3|9682|9670.4|165
1750246800000|2025-06-18 11:40:00|9684.1|9674.1|9681.4|9671.4|9684.1|9674.1|9679.8|9669.8|114
1750247100000|2025-06-18 11:45:00|9681.5|9671.5|9686.4|9676.4|9687.1|9677.1|9680.9|9670.9|117
1750247400000|2025-06-18 11:50:00|9686.1|9676.1|9681.4|9671.4|9688.3|9678.3|9677.8|9667.1|152
1750247700000|2025-06-18 11:55:00|9682|9672|9683.6|9673.6|9686.5|9676.5|9680.3|9670.3|185
1750248000000|2025-06-18 12:00:00|9683.5|9673.5|9687.1|9677.1|9692.1|9679.5|9681.9|9671.9|174
1750248300000|2025-06-18 12:05:00|9687.3|9677.3|9685.5|9675.5|9688.8|9678.8|9682.4|9672.4|146
1750248600000|2025-06-18 12:10:00|9685.8|9675.8|9693.4|9683.4|9697.4|9687.4|9685.3|9675.3|198
1750248900000|2025-06-18 12:15:00|9693.1|9683.1|9693.3|9683.3|9699.4|9689.4|9692|9682|211
1750249200000|2025-06-18 12:20:00|9693|9683|9694.6|9684.6|9695.5|9685.5|9691|9681|170
1750249500000|2025-06-18 12:25:00|9695|9685|9687.4|9677.4|9696.3|9686.3|9686.9|9676.9|138
1750249800000|2025-06-18 12:30:00|9687.3|9677.3|9690.3|9680.3|9692.4|9682.4|9687|9677|180
1750250100000|2025-06-18 12:35:00|9690.6|9680.6|9684.8|9674.8|9691.1|9681.1|9683.4|9673.4|146
1750250400000|2025-06-18 12:40:00|9685|9675|9685.6|9675.6|9688.3|9678.3|9683.9|9673.9|157
1750250700000|2025-06-18 12:45:00|9685.5|9675.5|9681.9|9671.9|9685.8|9675.8|9679.4|9669.4|180
1750251000000|2025-06-18 12:50:00|9681.6|9671.6|9683.8|9673.8|9687.4|9677.4|9681.4|9671.4|143
1750251300000|2025-06-18 12:55:00|9683.6|9673.6|9682.3|9672.3|9688.6|9678.6|9680.8|9670.8|168
1750251600000|2025-06-18 13:00:00|9682.5|9672.5|9688.8|9678.8|9690.8|9680.8|9681.9|9671.9|450
1750251900000|2025-06-18 13:05:00|9689.3|9679.3|9689.1|9679.1|9696.1|9686.1|9687.3|9677.3|306
1750252200000|2025-06-18 13:10:00|9689.3|9679.3|9691|9681|9694.6|9684.6|9688.3|9678.3|193
1750252500000|2025-06-18 13:15:00|9690.8|9680.8|9688.8|9678.8|9693|9683|9687.1|9677.1|227
1750252800000|2025-06-18 13:20:00|9688.5|9678.5|9687.1|9677.1|9689.6|9679.6|9683.1|9673.1|221
1750253100000|2025-06-18 13:25:00|9686.9|9676.9|9686.4|9676.4|9690.4|9680.4|9684|9674|205
1750253400000|2025-06-18 13:30:00|9686.6|9676.6|9677.3|9667.3|9688.9|9678.9|9677|9667|251
1750253700000|2025-06-18 13:35:00|9677.4|9667.4|9676.9|9666.9|9679.9|9669.9|9672.4|9662.4|246
1750254000000|2025-06-18 13:40:00|9676.5|9666.5|9668|9658|9676.5|9666.5|9666|9656|298
1750254300000|2025-06-18 13:45:00|9667.9|9657.9|9667.6|9657.6|9671.5|9661.5|9663.8|9653.8|285
1750254600000|2025-06-18 13:50:00|9667.5|9657.5|9670.8|9660.8|9672.5|9662.5|9666.5|9656.5|251
1750254900000|2025-06-18 13:55:00|9671|9661|9675.3|9665.3|9677.4|9667.4|9670.5|9660.5|188
1750255200000|2025-06-18 14:00:00|9675.4|9665.4|9674.8|9664.8|9677|9667|9664.4|9654.4|442
1750255500000|2025-06-18 14:05:00|9674.5|9664.5|9675.1|9665.1|9676.8|9666.8|9670.8|9660.8|285
1750255800000|2025-06-18 14:10:00|9675|9665|9673.5|9663.5|9675.3|9665.3|9669.9|9659.9|327
1750256100000|2025-06-18 14:15:00|9674.3|9664.3|9674.5|9664.5|9676.8|9666.8|9669.4|9659.4|284
1750256400000|2025-06-18 14:20:00|9674.3|9664.3|9670.5|9660.5|9676.4|9666.4|9668.8|9658.8|354
1750256700000|2025-06-18 14:25:00|9670.8|9660.8|9684.9|9664.9|9685.1|9667.9|9670|9658.6|271
1750257000000|2025-06-18 14:30:00|9685.1|9665.1|9687.4|9667.4|9692.6|9672.6|9685.1|9665.1|240
1750257300000|2025-06-18 14:35:00|9687.1|9667.1|9689.6|9669.6|9690.9|9670.9|9685.9|9665.9|195
1750257600000|2025-06-18 14:40:00|9690.1|9670.1|9692.6|9672.6|9695.1|9675.1|9686.1|9666.1|194
1750257900000|2025-06-18 14:45:00|9692.9|9672.9|9692.6|9672.6|9695.4|9675.4|9689.6|9669.6|212
1750258200000|2025-06-18 14:50:00|9692.9|9672.9|9689.4|9669.4|9693.4|9673.4|9685.6|9665.6|178
1750258500000|2025-06-18 14:55:00|9689.1|9669.1|9688.1|9668.1|9692.1|9672.1|9687.1|9667.1|173
1750258800000|2025-06-18 15:00:00|9688.4|9668.4|9690.1|9670.1|9692.6|9672.6|9684.1|9664.1|179
1750259100000|2025-06-18 15:05:00|9689.9|9669.9|9686.6|9666.6|9690.6|9670.6|9684.6|9664.6|110
1750259400000|2025-06-18 15:10:00|9686.4|9666.4|9684.4|9664.4|9689.1|9669.1|9684.1|9664.1|124
1750259700000|2025-06-18 15:15:00|9684.6|9664.6|9669.9|9649.9|9685.6|9665.6|9665.9|9645.9|181
1750260000000|2025-06-18 15:20:00|9670.4|9650.4|9676.1|9656.1|9679.6|9659.6|9669.1|9649.1|155
1750260300000|2025-06-18 15:25:00|9675.9|9655.9|9677.1|9657.1|9679.4|9659.4|9674.9|9654.9|149
1750260600000|2025-06-18 15:30:00|9677.4|9657.4|9684.6|9664.6|9686.1|9666.1|9675.9|9655.9|246
1750260900000|2025-06-18 15:35:00|9684.4|9664.4|9684.4|9664.4|9685.6|9665.6|9681.6|9661.6|146
1750261200000|2025-06-18 15:40:00|9684.6|9664.6|9671.4|9651.4|9686.1|9666.1|9671.1|9651.1|172
1750261500000|2025-06-18 15:45:00|9671.1|9651.1|9666.4|9646.4|9671.1|9651.1|9661.4|9641.4|180
1750261800000|2025-06-18 15:50:00|9666.6|9646.6|9666.4|9646.4|9670.4|9650.4|9665.6|9645.6|149
1750262100000|2025-06-18 15:55:00|9666.6|9646.6|9663.1|9643.1|9670.1|9650.1|9663.1|9643.1|142
1750262400000|2025-06-18 16:00:00|9663.6|9643.6|9671.1|9651.1|9671.1|9651.1|9663.6|9643.6|105
1750262700000|2025-06-18 16:05:00|9671.6|9651.6|9668.9|9648.9|9672.9|9652.9|9668.4|9648.4|95
1750263000000|2025-06-18 16:10:00|9669.1|9649.1|9670.1|9650.1|9671.1|9651.1|9668.9|9648.9|92
1750263300000|2025-06-18 16:15:00|9670.4|9650.4|9668.4|9648.4|9672.1|9652.1|9666.6|9646.6|100
1750263600000|2025-06-18 16:20:00|9668.6|9648.6|9672.4|9652.4|9673.1|9653.1|9668.6|9648.6|75
1750263900000|2025-06-18 16:25:00|9672.6|9652.6|9676.4|9656.4|9677.9|9657.9|9672.6|9652.6|118
1750264200000|2025-06-18 16:30:00|9676.6|9656.6|9671.6|9651.6|9677.1|9657.1|9670.4|9650.4|92
1750264500000|2025-06-18 16:35:00|9671.9|9651.9|9668.4|9648.4|9671.9|9651.9|9667.4|9647.4|48
1750264800000|2025-06-18 16:40:00|9668.6|9648.6|9670.4|9650.4|9671.4|9651.4|9668.4|9648.4|50
1750265100000|2025-06-18 16:45:00|9670.1|9650.1|9669.1|9649.1|9671.9|9651.9|9668.6|9648.6|53
1750265400000|2025-06-18 16:50:00|9669.6|9649.6|9671.4|9651.4|9671.4|9651.4|9668.4|9648.4|119
1750265700000|2025-06-18 16:55:00|9670.6|9650.6|9670.3|9650.3|9672|9652|9668.5|9648.5|84
1750266000000|2025-06-18 17:00:00|9670|9650|9669.4|9649.4|9671|9651|9668.1|9648.1|64
1750266300000|2025-06-18 17:05:00|9669.8|9649.8|9671.3|9651.3|9671.5|9651.5|9669.6|9649.6|23
1750266600000|2025-06-18 17:10:00|9671.5|9651.5|9668.9|9648.9|9671.5|9651.5|9668.9|9648.9|33
1750266900000|2025-06-18 17:15:00|9668.8|9648.8|9669.6|9649.6|9672.5|9652.5|9668|9648|31
1750267200000|2025-06-18 17:20:00|9670|9650|9671.6|9651.6|9673.6|9653.6|9669.4|9649.4|19
1750267500000|2025-06-18 17:25:00|9671.9|9651.9|9673.9|9653.9|9675.8|9655.8|9671.9|9651.9|13
1750267800000|2025-06-18 17:30:00|9673.6|9653.6|9674.4|9654.4|9674.4|9654.4|9673.1|9653.1|20
1750268100000|2025-06-18 17:35:00|9673.9|9653.9|9675.1|9655.1|9676.1|9656.1|9673.6|9653.6|39
1750268400000|2025-06-18 17:40:00|9676|9656|9675.6|9655.6|9676.6|9656.6|9674.6|9654.6|26
1750268700000|2025-06-18 17:45:00|9675.3|9655.3|9665.3|9645.3|9675.5|9655.5|9665.3|9645.3|43
1750269000000|2025-06-18 17:50:00|9664|9644|9662.6|9642.6|9668.4|9648.4|9660.5|9640.5|35
1750269300000|2025-06-18 17:55:00|9661.3|9641.3|9663.9|9641.9|9664.9|9642.9|9661.3|9641.3|12
1750291200000|2025-06-19 00:00:00|9675.5|9655.5|9672.5|9652.5|9678|9658|9672.3|9652.3|50
1750291500000|2025-06-19 00:05:00|9673|9653|9676.5|9656.5|9677.8|9657.8|9672.5|9652.5|61
1750291800000|2025-06-19 00:10:00|9677|9657|9677|9657|9678.3|9658.3|9676|9656|30
1750292100000|2025-06-19 00:15:00|9677.5|9657.5|9670.3|9650.3|9677.5|9657.5|9670.3|9650.3|42
1750292400000|2025-06-19 00:20:00|9670.5|9650.5|9677.3|9657.3|9678|9658|9670.3|9650.3|41
1750292700000|2025-06-19 00:25:00|9676.8|9656.8|9681|9661|9681|9661|9674|9654|67
1750293000000|2025-06-19 00:30:00|9681.5|9661.5|9673.5|9653.5|9682|9662|9673.5|9653.5|53
1750293300000|2025-06-19 00:35:00|9672.3|9652.3|9677|9657|9677|9657|9667.5|9647.5|74
1750293600000|2025-06-19 00:40:00|9676.5|9656.5|9674|9654|9677.8|9657.8|9674|9654|58
1750293900000|2025-06-19 00:45:00|9673.5|9653.5|9673.3|9653.3|9676.8|9656.8|9672.3|9652.3|45
1750294200000|2025-06-19 00:50:00|9672.8|9652.8|9674|9654|9675.5|9655.5|9672.3|9652.3|26
1750294500000|2025-06-19 00:55:00|9673.5|9653.5|9671.8|9651.8|9673.8|9653.8|9671|9651|54
1750294800000|2025-06-19 01:00:00|9671.5|9651.5|9664|9644|9674.3|9654.3|9664|9644|187
1750295100000|2025-06-19 01:05:00|9663.5|9643.5|9663|9643|9668.8|9648.8|9663|9643|163
1750295400000|2025-06-19 01:10:00|9663.5|9643.5|9662|9642|9667|9647|9661|9641|91
1750295700000|2025-06-19 01:15:00|9662.5|9642.5|9665.3|9645.3|9672.3|9652.3|9662.5|9642.5|100
1750296000000|2025-06-19 01:20:00|9664.8|9644.8|9662.8|9642.8|9666.5|9646.5|9661.3|9641.3|91
1750296300000|2025-06-19 01:25:00|9663.3|9643.3|9668.5|9648.5|9670.3|9650.3|9662.8|9642.8|94
1750296600000|2025-06-19 01:30:00|9668|9648|9670|9650|9674.5|9654.5|9665|9645|130
1750296900000|2025-06-19 01:35:00|9669.5|9649.5|9663|9643|9674.8|9654.8|9663|9643|118
1750297200000|2025-06-19 01:40:00|9663.5|9643.5|9663.8|9643.8|9666.8|9646.8|9660.5|9640.5|106
1750297500000|2025-06-19 01:45:00|9664.3|9644.3|9669.3|9649.3|9671.5|9651.5|9663.8|9643.8|105
1750297800000|2025-06-19 01:50:00|9668.8|9648.8|9667|9647|9674|9654|9665.3|9645.3|102
1750298100000|2025-06-19 01:55:00|9667.3|9647.3|9663|9643|9667.8|9647.8|9662|9642|85
1750298400000|2025-06-19 02:00:00|9662.5|9642.5|9666.3|9646.3|9668.3|9648.3|9659.8|9639.8|104
1750298700000|2025-06-19 02:05:00|9665.8|9645.8|9668.3|9648.3|9670|9650|9665.5|9645.5|75
1750299000000|2025-06-19 02:10:00|9668.8|9648.8|9661.5|9641.5|9670.5|9650.5|9660.8|9640.8|91
1750299300000|2025-06-19 02:15:00|9661|9641|9665.8|9645.8|9668|9648|9661|9641|41
1750299600000|2025-06-19 02:20:00|9665|9645|9662.3|9642.3|9665.3|9645.3|9661.8|9641.8|29
1750299900000|2025-06-19 02:25:00|9662.8|9642.8|9663.3|9643.3|9664.8|9644.8|9662.8|9642.8|34
1750300200000|2025-06-19 02:30:00|9662.8|9642.8|9661.5|9641.5|9664.8|9644.8|9660.8|9640.8|79
1750300500000|2025-06-19 02:35:00|9661|9641|9664.3|9644.3|9665.8|9645.8|9661|9641|70
1750300800000|2025-06-19 02:40:00|9663.8|9643.8|9670|9650|9671.3|9651.3|9663.8|9643.8|71
1750301100000|2025-06-19 02:45:00|9669.5|9649.5|9665.5|9645.5|9670.5|9650.5|9665.5|9645.5|61
1750301400000|2025-06-19 02:50:00|9665.3|9645.3|9667.5|9647.5|9668.5|9648.5|9665|9645|31
1750301700000|2025-06-19 02:55:00|9668|9648|9661.8|9641.8|9668|9648|9660.5|9640.5|71
1750302000000|2025-06-19 03:00:00|9661.3|9641.3|9664|9644|9664.3|9644.3|9660.5|9640.5|44
1750302300000|2025-06-19 03:05:00|9663.5|9643.5|9664.8|9644.8|9665.3|9645.3|9660.8|9640.8|54
1750302600000|2025-06-19 03:10:00|9665.3|9645.3|9664.5|9644.5|9665.8|9645.8|9663.8|9643.8|77
1750302900000|2025-06-19 03:15:00|9664|9644|9661.5|9641.5|9664.8|9644.8|9661.5|9641.5|48
1750303200000|2025-06-19 03:20:00|9661.8|9641.8|9660.8|9640.8|9662.3|9642.3|9660|9640|23
1750303500000|2025-06-19 03:25:00|9660.3|9640.3|9657.8|9637.8|9660.3|9640.3|9656.5|9636.5|80
1750303800000|2025-06-19 03:30:00|9657.3|9637.3|9657.8|9637.8|9660|9640|9656.8|9636.8|26
1750304100000|2025-06-19 03:35:00|9657.3|9637.3|9658|9638|9660.8|9640.8|9657.3|9637.3|27
1750304400000|2025-06-19 03:40:00|9657.8|9637.8|9657.5|9637.5|9657.8|9637.8|9656|9636|10
1750304700000|2025-06-19 03:45:00|9656.8|9636.8|9656.8|9636.8|9657.3|9637.3|9656.3|9636.3|7
1750305000000|2025-06-19 03:50:00|9656.5|9636.5|9657|9637|9657.3|9637.3|9655.5|9635.5|13
1750305300000|2025-06-19 03:55:00|9657.5|9637.5|9656.3|9636.3|9658.8|9638.8|9656.3|9636.3|25
1750305600000|2025-06-19 04:00:00|9656.8|9636.8|9652.3|9632.3|9656.8|9636.8|9651.5|9631.5|15
1750305900000|2025-06-19 04:05:00|9651.8|9631.8|9652.8|9632.8|9652.8|9632.8|9650.5|9630.5|13
1750306200000|2025-06-19 04:10:00|9653|9633|9654.5|9634.5|9654.5|9634.5|9652|9632|13
1750306500000|2025-06-19 04:15:00|9654.8|9634.8|9653.3|9633.3|9654.8|9634.8|9652.5|9632.5|11
1750306800000|2025-06-19 04:20:00|9651.8|9631.8|9648.3|9628.3|9651.8|9631.8|9647|9627|31
1750307100000|2025-06-19 04:25:00|9647.8|9627.8|9647.3|9627.3|9648.8|9628.8|9647|9627|20
1750307400000|2025-06-19 04:30:00|9647.5|9627.5|9645.8|9625.8|9647.5|9627.5|9643.8|9623.8|15
1750307700000|2025-06-19 04:35:00|9646.3|9626.3|9647|9627|9647.3|9627.3|9645.8|9625.8|16
1750308000000|2025-06-19 04:40:00|9647.5|9627.5|9651|9631|9651|9631|9647.5|9627.5|22
1750308300000|2025-06-19 04:45:00|9652|9632|9653.3|9633.3|9653.3|9633.3|9651.5|9631.5|12
1750308600000|2025-06-19 04:50:00|9652.8|9632.8|9651.5|9631.5|9653|9633|9649|9629|28
1750308900000|2025-06-19 04:55:00|9651|9631|9649|9629|9651|9631|9647|9627|19
1750309200000|2025-06-19 05:00:00|9648.5|9628.5|9647|9627|9650|9630|9646.5|9626.5|37
1750309500000|2025-06-19 05:05:00|9646.5|9626.5|9646.8|9626.8|9650.8|9630.8|9646.5|9626.5|25
1750309800000|2025-06-19 05:10:00|9646.3|9626.3|9644.5|9624.5|9646.3|9626.3|9641.8|9621.8|47
1750310100000|2025-06-19 05:15:00|9645|9625|9649|9629|9649.5|9629.5|9645|9625|34
1750310400000|2025-06-19 05:20:00|9649.5|9629.5|9649.8|9629.8|9650.5|9630.5|9647.8|9627.8|34
1750310700000|2025-06-19 05:25:00|9650.3|9630.3|9646.8|9626.8|9651.8|9631.8|9646.3|9626.3|49
1750311000000|2025-06-19 05:30:00|9647.3|9627.3|9654.8|9634.8|9655.3|9635.3|9647.3|9627.3|104
1750311300000|2025-06-19 05:35:00|9654.5|9634.5|9656|9636|9659.5|9639.5|9652|9632|89
1750311600000|2025-06-19 05:40:00|9656.5|9636.5|9659|9639|9660.5|9640.5|9656.5|9636.5|69
1750311900000|2025-06-19 05:45:00|9659.5|9639.5|9656|9636|9660.3|9640.3|9655.3|9635.3|67
1750312200000|2025-06-19 05:50:00|9655.5|9635.5|9645|9625|9655.5|9635.5|9644|9624|110
1750312500000|2025-06-19 05:55:00|9645.8|9625.8|9645.8|9625.8|9648|9628|9643|9623|95
1750312800000|2025-06-19 06:00:00|9645.3|9625.3|9642.3|9622.3|9645.3|9625.3|9636|9616|123
1750313100000|2025-06-19 06:05:00|9641.8|9621.8|9635.3|9615.3|9642.5|9622.5|9633.3|9613.3|81
1750313400000|2025-06-19 06:10:00|9634.8|9614.8|9639.5|9619.5|9640.5|9620.5|9633|9613|68
1750313700000|2025-06-19 06:15:00|9640|9620|9634|9614|9640.5|9620.5|9628.8|9608.8|127
1750314000000|2025-06-19 06:20:00|9633.8|9613.8|9633.5|9613.5|9638.5|9618.5|9630.5|9610.5|100
1750314300000|2025-06-19 06:25:00|9633|9613|9633.8|9613.8|9634|9614|9628.5|9608.5|86
1750314600000|2025-06-19 06:30:00|9633.3|9613.3|9633|9613|9636.3|9616.3|9630.3|9610.3|92
1750314900000|2025-06-19 06:35:00|9632.5|9612.5|9631.5|9611.5|9635.5|9615.5|9631|9611|85
1750315200000|2025-06-19 06:40:00|9631|9611|9623|9603|9631|9611|9619.5|9599.5|110
1750315500000|2025-06-19 06:45:00|9622.3|9602.3|9628.6|9608.6|9628.9|9608.9|9622.3|9602.3|178
1750315800000|2025-06-19 06:50:00|9628.9|9608.9|9638.1|9618.1|9638.6|9618.6|9628.9|9608.9|201
1750316100000|2025-06-19 06:55:00|9638.4|9618.4|9636.1|9616.1|9638.9|9623.4|9625|9615|149
1750316400000|2025-06-19 07:00:00|9634.4|9614.4|9614.6|9604.6|9634.4|9614.4|9614.1|9603.1|147
1750316700000|2025-06-19 07:05:00|9614.4|9604.4|9617.5|9607.5|9625.8|9615.8|9610.1|9600.1|188
1750317000000|2025-06-19 07:10:00|9617.4|9607.4|9610.5|9600.5|9623.4|9613.4|9610.3|9600.3|133
1750317300000|2025-06-19 07:15:00|9610.6|9600.6|9608|9598|9612|9602|9603|9593|163
1750317600000|2025-06-19 07:20:00|9608.1|9598.1|9605.4|9595.4|9613|9599.1|9605.3|9593|124
1750317900000|2025-06-19 07:25:00|9605.5|9595.5|9601.3|9591.3|9608|9596.5|9599.3|9587.3|174
1750318200000|2025-06-19 07:30:00|9600.9|9590.9|9601|9591|9607.3|9597.3|9599.6|9589.6|205
1750318500000|2025-06-19 07:35:00|9600.4|9590.4|9603.5|9593.5|9603.8|9593.8|9597.1|9587.1|209
1750318800000|2025-06-19 07:40:00|9603.8|9593.8|9606.5|9596.5|9607.6|9597.6|9601.1|9591.1|170
1750319100000|2025-06-19 07:45:00|9606.8|9596.8|9606.8|9596.8|9612|9599.3|9602|9589.8|139
1750319400000|2025-06-19 07:50:00|9606.9|9596.9|9600.9|9590.9|9607.3|9597.3|9599.6|9589.6|171
1750319700000|2025-06-19 07:55:00|9600.6|9590.6|9593.8|9583.8|9602.3|9592.3|9593.5|9583.5|177
1750320000000|2025-06-19 08:00:00|9594.1|9584.1|9595.6|9585.6|9600.5|9590.5|9589.6|9579.6|224
1750320300000|2025-06-19 08:05:00|9595.9|9585.9|9599.3|9589.3|9602.1|9592.1|9591.3|9581.3|202
1750320600000|2025-06-19 08:10:00|9599.5|9589.5|9600|9590|9603.6|9593.6|9595.4|9585.4|145
1750320900000|2025-06-19 08:15:00|9599.9|9589.9|9603.1|9593.1|9608.4|9598.4|9598.3|9588.3|143
1750321200000|2025-06-19 08:20:00|9602.9|9592.9|9614|9604|9614.6|9604.6|9602.1|9592.1|115
1750321500000|2025-06-19 08:25:00|9614.1|9604.1|9609.8|9599.8|9615.1|9605.1|9608.6|9598.6|140
1750321800000|2025-06-19 08:30:00|9610|9600|9616|9606|9617.1|9607.1|9606.9|9596.9|114
1750322100000|2025-06-19 08:35:00|9616.3|9606.3|9608.6|9598.6|9617.4|9607.4|9608.6|9598.6|71
1750322400000|2025-06-19 08:40:00|9608.4|9598.4|9609.5|9599.5|9611.9|9601.9|9606.6|9596.6|107
1750322700000|2025-06-19 08:45:00|9609.3|9599.3|9613.6|9603.6|9613.6|9603.6|9605.9|9595.9|109
1750323000000|2025-06-19 08:50:00|9613.4|9603.4|9614.8|9604.8|9617.1|9607.1|9612|9602|132
1750323300000|2025-06-19 08:55:00|9615|9605|9612.8|9602.8|9616.6|9606.6|9611.8|9601.8|91
1750323600000|2025-06-19 09:00:00|9613|9603|9615|9605|9616.9|9606.9|9612.9|9602.9|120
1750323900000|2025-06-19 09:05:00|9614.8|9604.8|9616|9606|9617.1|9607.1|9612|9602|117
1750324200000|2025-06-19 09:10:00|9616.4|9606.4|9619.9|9609.9|9620.1|9610.1|9613.5|9603.5|93
1750324500000|2025-06-19 09:15:00|9619.5|9609.5|9625.1|9615.1|9626.8|9616.8|9617.8|9607.8|133
1750324800000|2025-06-19 09:20:00|9625|9615|9629|9619|9629.3|9619.3|9624|9614|118
1750325100000|2025-06-19 09:25:00|9628.9|9618.9|9629.8|9619.8|9632.3|9622.3|9628.4|9618.4|75
1750325400000|2025-06-19 09:30:00|9630|9620|9626.6|9616.6|9630.5|9620.5|9626.3|9616.3|43
1750325700000|2025-06-19 09:35:00|9626.8|9616.8|9631.6|9621.6|9632|9622|9623.9|9613.9|60
1750326000000|2025-06-19 09:40:00|9631.5|9621.5|9625.8|9615.8|9631.5|9621.5|9623.6|9613.6|77
1750326300000|2025-06-19 09:45:00|9625.5|9615.5|9626.5|9616.5|9628.5|9618.5|9622.4|9612.4|103
1750326600000|2025-06-19 09:50:00|9626.3|9616.3|9620.1|9610.1|9626.3|9616.3|9620.1|9610.1|66
1750326900000|2025-06-19 09:55:00|9619.8|9609.8|9621|9611|9623.1|9613.1|9618.3|9608.3|96
1750327200000|2025-06-19 10:00:00|9620.8|9610.8|9626.8|9616.8|9627.9|9617.9|9620.8|9610.8|96
1750327500000|2025-06-19 10:05:00|9626.5|9616.5|9616.5|9606.5|9626.5|9616.5|9615.5|9605.5|126
1750327800000|2025-06-19 10:10:00|9616.8|9606.8|9621|9611|9621.5|9611.5|9616|9606|96
1750328100000|2025-06-19 10:15:00|9621.1|9611.1|9625.8|9615.8|9627.6|9617.6|9621|9611|81
1750328400000|2025-06-19 10:20:00|9625.5|9615.5|9625.8|9615.8|9627.8|9617.8|9621.5|9611.5|101
1750328700000|2025-06-19 10:25:00|9625.5|9615.5|9624|9614|9627.6|9617.6|9622.3|9612.3|92
1750329000000|2025-06-19 10:30:00|9623.6|9613.6|9630.8|9620.8|9631.5|9621.5|9623|9613|89
1750329300000|2025-06-19 10:35:00|9631.3|9621.3|9638.9|9628.9|9640|9628.9|9629.3|9619.3|58
1750329600000|2025-06-19 10:40:00|9639.1|9629.1|9637.4|9627.4|9641.4|9631.4|9634.1|9620.9|68
1750329900000|2025-06-19 10:45:00|9637.6|9627.6|9633.5|9623.5|9638.5|9628.5|9633.5|9623.5|69
1750330200000|2025-06-19 10:50:00|9633.8|9623.8|9630.5|9620.5|9634|9624|9630.5|9620.5|92
1750330500000|2025-06-19 10:55:00|9630.4|9620.4|9631.5|9621.5|9633.4|9623.4|9630|9620|47
1750330800000|2025-06-19 11:00:00|9631.9|9621.9|9630.3|9620.3|9631.9|9621.9|9626.8|9616.8|160
1750331100000|2025-06-19 11:05:00|9630.1|9620.1|9628.6|9618.6|9630.3|9620.3|9627.1|9617.1|118
1750331400000|2025-06-19 11:10:00|9628.9|9618.9|9627.5|9617.5|9631|9621|9627.4|9617.4|104
1750331700000|2025-06-19 11:15:00|9627.3|9617.3|9630.4|9620.4|9631.4|9621.4|9625.4|9615.4|120
1750332000000|2025-06-19 11:20:00|9630.3|9620.3|9625.1|9615.1|9632.3|9622.3|9624.1|9614.1|114
1750332300000|2025-06-19 11:25:00|9625|9615|9620|9610|9625.3|9615|9614.5|9601.8|156
1750332600000|2025-06-19 11:30:00|9619.9|9609.9|9614.5|9604.5|9627.1|9617.1|9612.9|9600|191
1750332900000|2025-06-19 11:35:00|9614.1|9604.1|9613.4|9603.4|9617.4|9607.4|9608.5|9598.5|126
1750333200000|2025-06-19 11:40:00|9613.1|9603.1|9615.1|9605.1|9616.3|9606.3|9612.6|9602.6|66
1750333500000|2025-06-19 11:45:00|9615|9605|9618.4|9608.4|9622.3|9612.3|9614.8|9604.8|86
1750333800000|2025-06-19 11:50:00|9618.1|9608.1|9610.6|9600.6|9618.1|9608.1|9606.8|9596.8|125
1750334100000|2025-06-19 11:55:00|9610.4|9600.4|9610.6|9600.6|9611.6|9601.6|9607.5|9597.5|104
1750334400000|2025-06-19 12:00:00|9610.9|9600.9|9610.1|9600.1|9614.3|9604.3|9609.1|9599.1|88
1750334700000|2025-06-19 12:05:00|9610|9600|9603.9|9593.9|9612.1|9602.1|9602.6|9592.6|114
1750335000000|2025-06-19 12:10:00|9604.1|9594.1|9614.3|9604.3|9614.3|9604.3|9604.1|9594.1|110
1750335300000|2025-06-19 12:15:00|9614|9604|9617.8|9607.8|9618.9|9608.9|9612.8|9602.8|124
1750335600000|2025-06-19 12:20:00|9617.9|9607.9|9614.6|9604.6|9619.8|9609.8|9610.3|9600.3|129
1750335900000|2025-06-19 12:25:00|9614.3|9604.3|9613|9603|9617.9|9607.9|9610.4|9600.4|97
1750336200000|2025-06-19 12:30:00|9612.9|9602.9|9613.3|9603.3|9618.8|9607.3|9610.5|9598.8|123
1750336500000|2025-06-19 12:35:00|9613|9603|9607|9597|9613.9|9603.9|9606.4|9596.4|100
1750336800000|2025-06-19 12:40:00|9607.3|9597.3|9605|9595|9608.6|9598.6|9601.9|9591.9|138
1750337100000|2025-06-19 12:45:00|9604.6|9594.6|9607.3|9597.3|9608.4|9598.4|9603.8|9593.8|109
1750337400000|2025-06-19 12:50:00|9607.1|9597.1|9609.1|9599.1|9610.6|9600.6|9606.1|9596.1|134
1750337700000|2025-06-19 12:55:00|9609|9599|9608.8|9598.8|9610.8|9600.8|9604.1|9594.1|161
1750338000000|2025-06-19 13:00:00|9608.9|9598.9|9620.8|9610.8|9625.6|9615.6|9608.9|9598.9|419
1750338300000|2025-06-19 13:05:00|9620.5|9610.5|9621.8|9611.8|9624.4|9614.4|9616.3|9606.3|293
1750338600000|2025-06-19 13:10:00|9621.6|9611.6|9623.6|9613.6|9628.1|9618.1|9620.3|9610.3|189
1750338900000|2025-06-19 13:15:00|9623.4|9613.4|9624.5|9614.5|9627|9617|9621.1|9611.1|145
1750339200000|2025-06-19 13:20:00|9624.3|9614.3|9619.1|9609.1|9626.1|9616.1|9617.1|9607.1|171
1750339500000|2025-06-19 13:25:00|9619.4|9609.4|9614.9|9604.9|9619.6|9609.6|9612.8|9602.8|167
1750339800000|2025-06-19 13:30:00|9615.3|9605.3|9607|9597|9620.6|9610.6|9605.8|9595.8|287
1750340100000|2025-06-19 13:35:00|9606.8|9596.8|9610.4|9600.4|9616.9|9606.9|9606.5|9596.5|279
1750340400000|2025-06-19 13:40:00|9610.1|9600.1|9611.5|9601.5|9613.5|9603.5|9609.8|9599.8|164
1750340700000|2025-06-19 13:45:00|9611.3|9601.3|9613.3|9603.3|9618.6|9608.6|9611.3|9601.3|204
1750341000000|2025-06-19 13:50:00|9613.4|9603.4|9611.9|9601.9|9616|9605.3|9611|9596|142
1750341300000|2025-06-19 13:55:00|9611.8|9601.8|9608.6|9598.6|9612.5|9602.5|9607.5|9597.5|116
1750341600000|2025-06-19 14:00:00|9609|9599|9608.5|9598.5|9612.9|9602.9|9608.1|9598.1|215
1750341900000|2025-06-19 14:05:00|9608.4|9598.4|9608.3|9598.3|9610.4|9600.4|9607.1|9597.1|139
1750342200000|2025-06-19 14:10:00|9608|9598|9608.8|9598.8|9610.4|9600.4|9606|9596|142
1750342500000|2025-06-19 14:15:00|9609|9599|9611.3|9601.3|9612.4|9602.4|9609|9599|140
1750342800000|2025-06-19 14:20:00|9611|9601|9606.4|9596.4|9611.1|9601.1|9603.6|9593.6|182
1750343100000|2025-06-19 14:25:00|9606.1|9596.1|9602.5|9592.5|9608.5|9598.5|9602.1|9592.1|190
1750343400000|2025-06-19 14:30:00|9602.4|9592.4|9601.9|9591.9|9607.9|9595.1|9601.6|9587.9|156
1750343700000|2025-06-19 14:35:00|9602.1|9592.1|9598.3|9588.3|9602.1|9592.1|9594.9|9584.9|212
1750344000000|2025-06-19 14:40:00|9598.4|9588.4|9604.9|9594.9|9606.3|9596.3|9598.3|9588.3|195
1750344300000|2025-06-19 14:45:00|9604.6|9594.6|9604.5|9594.5|9607.6|9597.6|9603.4|9593.4|152
1750344600000|2025-06-19 14:50:00|9604.3|9594.3|9605.6|9595.6|9609.3|9599.3|9603.5|9593.5|182
1750344900000|2025-06-19 14:55:00|9605.8|9595.8|9608.3|9598.3|9610.3|9600.3|9605.4|9595.4|151
1750345200000|2025-06-19 15:00:00|9608|9598|9608.4|9598.4|9613.4|9603.4|9607.3|9597.3|125
1750345500000|2025-06-19 15:05:00|9608.1|9598.1|9608.5|9598.5|9610|9600|9605.4|9595.4|134
1750345800000|2025-06-19 15:10:00|9608.8|9598.8|9612|9602|9612.6|9602.6|9604.3|9594.3|167
1750346100000|2025-06-19 15:15:00|9612.1|9602.1|9610.8|9600.8|9612.9|9602.9|9610.1|9600.1|120
1750346400000|2025-06-19 15:20:00|9610.9|9600.9|9611.1|9601.1|9611.9|9601.9|9607.8|9597.8|132
1750346700000|2025-06-19 15:25:00|9611.6|9601.6|9609.8|9599.8|9613|9603|9608.3|9598.3|132
1750347000000|2025-06-19 15:30:00|9610|9600|9614.9|9604.9|9616.3|9606.3|9610|9600|107
1750347300000|2025-06-19 15:35:00|9614.6|9604.6|9623.5|9613.5|9628.5|9618.5|9613.9|9603.1|127
1750347600000|2025-06-19 15:40:00|9623.3|9613.3|9627.9|9617.9|9628.5|9618.5|9622.4|9612.4|68
1750347900000|2025-06-19 15:45:00|9626.8|9616.8|9623|9613|9626.8|9616.8|9615.8|9602.8|203
1750348200000|2025-06-19 15:50:00|9623.3|9613.3|9625.6|9615.6|9627.4|9617.4|9622.5|9612.5|110
1750348500000|2025-06-19 15:55:00|9625.8|9615.8|9622.5|9612.5|9627.4|9617.4|9622|9612|80
1750348800000|2025-06-19 16:00:00|9622.8|9612.8|9622.9|9612.9|9624.6|9614.6|9622.1|9612.1|33
1750349100000|2025-06-19 16:05:00|9623|9613|9625.8|9615.8|9627.6|9617.6|9623|9613|42
1750349400000|2025-06-19 16:10:00|9626|9616|9626.6|9616.6|9627.6|9617.6|9625.8|9615.8|34
1750349700000|2025-06-19 16:15:00|9626.9|9616.9|9625.4|9615.4|9627.1|9617.1|9625.1|9615.1|61
1750350000000|2025-06-19 16:20:00|9625.6|9615.6|9628.1|9618.1|9628.4|9618.4|9625.5|9615.5|46
1750350300000|2025-06-19 16:25:00|9628.4|9618.4|9629.1|9619.1|9630.4|9620.4|9627.1|9617.1|71
1750350600000|2025-06-19 16:30:00|9629.4|9619.4|9618.5|9608.5|9629.4|9619.4|9616.8|9601.5|51
1750350900000|2025-06-19 16:35:00|9618.6|9608.6|9613.8|9603.8|9619.4|9609.4|9613.8|9603.8|56
1750351200000|2025-06-19 16:40:00|9612.5|9602.5|9616.4|9606.4|9616.5|9606.5|9612.5|9602.5|35
1750351500000|2025-06-19 16:45:00|9616.6|9606.6|9616.8|9606.8|9616.8|9606.8|9613.5|9603.5|33
1750351800000|2025-06-19 16:50:00|9615.5|9605.5|9616.3|9606.3|9617.9|9607.9|9615.5|9605.5|32
1750352100000|2025-06-19 16:55:00|9616.1|9606.1|9619.1|9609.1|9619.1|9609.1|9615.9|9605.9|53
1750352400000|2025-06-19 17:00:00|9620.6|9610.6|9620.6|9610.6|9621.4|9611.4|9620.1|9610.1|18
1750352700000|2025-06-19 17:05:00|9620.4|9610.4|9619.4|9609.4|9621.4|9611.4|9619.4|9609.4|10
1750353000000|2025-06-19 17:10:00|9619.9|9609.9|9620.1|9610.1|9623.8|9610.4|9619.4|9603.6|15
1750353300000|2025-06-19 17:15:00|9620.4|9610.4|9624.8|9604.8|9625.1|9610.4|9620.1|9604.8|4
1750353600000|2025-06-19 17:20:00|9624.9|9604.9|9625.4|9605.4|9625.8|9605.8|9624.9|9604.9|8
1750353900000|2025-06-19 17:25:00|9625.5|9605.5|9626|9606|9626|9606|9625.3|9605.3|4
1750354200000|2025-06-19 17:30:00|9626.5|9606.5|9627|9607|9627|9607|9626.5|9606.5|4
1750354500000|2025-06-19 17:35:00|9626.9|9606.9|9627.3|9607.3|9627.5|9607.5|9626.9|9606.9|4
1750354800000|2025-06-19 17:40:00|9627|9607|9627|9607|9627.5|9607.5|9626.5|9606.5|6
1750355100000|2025-06-19 17:45:00|9627.3|9607.3|9631.6|9611.6|9634.3|9614.3|9627.3|9607.3|33
1750355400000|2025-06-19 17:50:00|9630|9610|9634.6|9614.6|9635.6|9615.6|9630|9610|22
1750355700000|2025-06-19 17:55:00|9635.6|9613.6|9636.9|9614.9|9636.9|9614.9|9635.6|9613.6|3
1750377600000|2025-06-20 00:00:00|9645.8|9625.8|9652.6|9632.6|9654.1|9634.1|9645.8|9625.8|71
1750377900000|2025-06-20 00:05:00|9652.9|9632.9|9649|9629|9657.6|9637.6|9647.9|9627.9|97
1750378200000|2025-06-20 00:10:00|9649.6|9629.6|9650.9|9630.9|9650.9|9630.9|9646.9|9626.9|77
1750378500000|2025-06-20 00:15:00|9650.6|9630.6|9644.1|9624.1|9651.1|9631.1|9644|9624|70
1750378800000|2025-06-20 00:20:00|9644.4|9624.4|9644.9|9624.9|9645.1|9625.1|9642.9|9622.9|46
1750379100000|2025-06-20 00:25:00|9644.6|9624.6|9644.5|9624.5|9645.9|9625.9|9644.3|9624.3|50
1750379400000|2025-06-20 00:30:00|9644.3|9624.3|9642.6|9622.6|9645.5|9625.5|9642.6|9622.6|51
1750379700000|2025-06-20 00:35:00|9642.8|9622.8|9647.6|9627.6|9647.9|9627.9|9642.5|9622.5|39
1750380000000|2025-06-20 00:40:00|9648|9628|9651|9631|9651|9631|9647.9|9627.9|47
1750380300000|2025-06-20 00:45:00|9651.3|9631.3|9652.9|9632.9|9654.1|9634.1|9650.9|9630.9|81
1750380600000|2025-06-20 00:50:00|9652.5|9632.5|9654.5|9634.5|9655.8|9635.8|9651.4|9631.4|70
1750380900000|2025-06-20 00:55:00|9654.9|9634.9|9657.3|9637.3|9657.9|9637.9|9653.9|9633.9|104
1750381200000|2025-06-20 01:00:00|9657|9637|9654.5|9634.5|9657|9637|9647.5|9627.5|225
1750381500000|2025-06-20 01:05:00|9654.8|9634.8|9650.8|9630.8|9656.6|9636.6|9650.4|9630.4|182
1750381800000|2025-06-20 01:10:00|9650.4|9630.4|9648.4|9628.4|9651.1|9631.1|9643.6|9623.6|214
1750382100000|2025-06-20 01:15:00|9648|9628|9657.4|9637.4|9658.1|9638.1|9647.4|9627.4|198
1750382400000|2025-06-20 01:20:00|9657.6|9637.6|9655.4|9635.4|9659.1|9639.1|9653.5|9633.5|179
1750382700000|2025-06-20 01:25:00|9655.6|9635.6|9654.4|9634.4|9656.4|9636.4|9651.9|9631.9|159
1750383000000|2025-06-20 01:30:00|9654.6|9634.6|9650.1|9630.1|9655.9|9635.9|9646.9|9626.9|205
1750383300000|2025-06-20 01:35:00|9649.9|9629.9|9649.6|9629.6|9651|9631|9647|9627|158
1750383600000|2025-06-20 01:40:00|9649.4|9629.4|9648.1|9628.1|9650.8|9630.8|9645.8|9625.8|133
1750383900000|2025-06-20 01:45:00|9648.4|9628.4|9649.8|9629.8|9656.9|9636.9|9648.4|9628.4|162
1750384200000|2025-06-20 01:50:00|9649.5|9629.5|9647.8|9627.8|9649.6|9629.6|9644.4|9624.4|206
1750384500000|2025-06-20 01:55:00|9647.5|9627.5|9641.9|9621.9|9651.3|9631.3|9640|9620|236
1750384800000|2025-06-20 02:00:00|9642.4|9622.4|9639.4|9619.4|9646.1|9626.1|9639.1|9619.1|180
1750385100000|2025-06-20 02:05:00|9639.8|9619.8|9643|9623|9646|9626|9639.8|9619.8|212
1750385400000|2025-06-20 02:10:00|9643.1|9623.1|9632.3|9612.3|9643.8|9623.8|9632|9612|220
1750385700000|2025-06-20 02:15:00|9632|9612|9637.4|9617.4|9637.4|9617.4|9632|9612|72
1750386000000|2025-06-20 02:20:00|9637.8|9617.8|9636.4|9616.4|9639.1|9619.1|9635.9|9615.9|72
1750386300000|2025-06-20 02:25:00|9636.6|9616.6|9632.4|9612.4|9636.8|9616.8|9631.9|9611.9|103
1750386600000|2025-06-20 02:30:00|9632.6|9612.6|9630|9610|9633.6|9613.6|9627.8|9607.8|277
1750386900000|2025-06-20 02:35:00|9630.4|9610.4|9627.8|9607.8|9631.6|9611.6|9627.6|9607.6|281
1750387200000|2025-06-20 02:40:00|9627.9|9607.9|9622.9|9602.9|9630.6|9610.6|9618.9|9598.9|186
1750387500000|2025-06-20 02:45:00|9623.1|9603.1|9619.8|9599.8|9623.9|9603.9|9616.6|9596.6|206
1750387800000|2025-06-20 02:50:00|9620|9600|9615.3|9595.3|9622.9|9602.9|9611.6|9591.6|199
1750388100000|2025-06-20 02:55:00|9614.8|9594.8|9615|9595|9617.3|9597.3|9613.3|9593.3|243
1750388400000|2025-06-20 03:00:00|9614.9|9594.9|9618.3|9598.3|9618.6|9598.6|9614|9594|220
1750388700000|2025-06-20 03:05:00|9618.1|9598.1|9614.9|9594.9|9618.5|9598.5|9613.3|9593.3|213
1750389000000|2025-06-20 03:10:00|9614.6|9594.6|9617.4|9597.4|9617.5|9597.5|9613.1|9593.1|165
1750389300000|2025-06-20 03:15:00|9617.6|9597.6|9619.1|9599.1|9619.1|9599.1|9613.6|9593.6|196
1750389600000|2025-06-20 03:20:00|9618.9|9598.9|9619.6|9599.6|9620.1|9600.1|9616.4|9596.4|146
1750389900000|2025-06-20 03:25:00|9619.9|9599.9|9613.8|9593.8|9620.5|9600.5|9612.1|9592.1|132
1750390200000|2025-06-20 03:30:00|9614.3|9594.3|9617.6|9597.6|9620.4|9600.4|9613.8|9593.8|103
1750390500000|2025-06-20 03:35:00|9617.4|9597.4|9615.1|9595.1|9617.4|9597.4|9613.6|9593.6|64
1750390800000|2025-06-20 03:40:00|9615.6|9595.6|9616.5|9596.5|9618.1|9598.1|9614.6|9594.6|67
1750391100000|2025-06-20 03:45:00|9616.3|9596.3|9612.1|9592.1|9616.5|9596.5|9612.1|9592.1|58
1750391400000|2025-06-20 03:50:00|9611.9|9591.9|9609.3|9589.3|9612.5|9592.5|9609.3|9589.3|33
1750391700000|2025-06-20 03:55:00|9609.1|9589.1|9606.1|9586.1|9609.9|9589.9|9606.1|9586.1|77
1750392000000|2025-06-20 04:00:00|9606.3|9586.3|9607.6|9587.6|9608.9|9588.9|9604.8|9584.8|57
1750392300000|2025-06-20 04:05:00|9607.9|9587.9|9608.6|9588.6|9608.9|9588.9|9605.4|9585.4|24
1750392600000|2025-06-20 04:10:00|9609.1|9589.1|9608.6|9588.6|9609.1|9589.1|9607.4|9587.4|41
1750392900000|2025-06-20 04:15:00|9608.9|9588.9|9611.4|9591.4|9611.4|9591.4|9608|9588|33
1750393200000|2025-06-20 04:20:00|9611|9591|9613.1|9593.1|9613.1|9593.1|9609.6|9589.6|32
1750393500000|2025-06-20 04:25:00|9613.4|9593.4|9613.9|9593.9|9616.4|9596.4|9611.8|9591.8|48
1750393800000|2025-06-20 04:30:00|9613.6|9593.6|9617.9|9597.9|9617.9|9597.9|9613.1|9593.1|35
1750394100000|2025-06-20 04:35:00|9618.1|9598.1|9613.9|9593.9|9618.1|9598.1|9613.9|9593.9|45
1750394400000|2025-06-20 04:40:00|9613.6|9593.6|9612.9|9592.9|9613.9|9593.9|9612.6|9592.6|26
1750394700000|2025-06-20 04:45:00|9613.3|9593.3|9608.4|9588.4|9613.3|9593.3|9604.9|9584.9|75
1750395000000|2025-06-20 04:50:00|9608.6|9588.6|9607|9587|9611.4|9591.4|9606.9|9586.9|73
1750395300000|2025-06-20 04:55:00|9607.4|9587.4|9603.1|9583.1|9607.4|9587.4|9601.4|9581.4|66
1750395600000|2025-06-20 05:00:00|9602.9|9582.9|9603|9583|9604.1|9584.1|9599.6|9579.6|89
1750395900000|2025-06-20 05:05:00|9602.4|9582.4|9601.4|9581.4|9602.9|9582.9|9598.4|9578.4|81
1750396200000|2025-06-20 05:10:00|9601.6|9581.6|9606.9|9586.9|9607.3|9587.3|9601.6|9581.6|67
1750396500000|2025-06-20 05:15:00|9606.6|9586.6|9606.1|9586.1|9607.6|9587.6|9605.6|9585.6|48
1750396800000|2025-06-20 05:20:00|9606.4|9586.4|9606.6|9586.6|9609.6|9589.6|9605.9|9585.9|70
1750397100000|2025-06-20 05:25:00|9606.9|9586.9|9603|9583|9607.5|9587.5|9601.3|9581.3|98
1750397400000|2025-06-20 05:30:00|9602.8|9582.8|9604.8|9584.8|9611.5|9591.5|9602.8|9582.8|224
1750397700000|2025-06-20 05:35:00|9604.6|9584.6|9603.6|9583.6|9605.5|9585.5|9599.5|9579.5|182
1750398000000|2025-06-20 05:40:00|9603.5|9583.5|9602.3|9582.3|9603.9|9583.9|9599.6|9579.6|176
1750398300000|2025-06-20 05:45:00|9602|9582|9602.5|9582.5|9604.9|9584.9|9599.4|9579.4|191
1750398600000|2025-06-20 05:50:00|9602.8|9582.8|9604|9584|9606.3|9586.3|9600.9|9580.9|242
1750398900000|2025-06-20 05:55:00|9604.1|9584.1|9601.1|9581.1|9606.9|9586.9|9600.8|9580.8|110
1750399200000|2025-06-20 06:00:00|9600.6|9580.6|9603.9|9583.9|9608.4|9588.4|9600.6|9580.6|206
1750399500000|2025-06-20 06:05:00|9604|9584|9602.5|9582.5|9606.4|9586.4|9599.5|9579.5|203
1750399800000|2025-06-20 06:10:00|9602.1|9582.1|9599.9|9579.9|9603.8|9583.8|9599|9579|160
1750400100000|2025-06-20 06:15:00|9600.1|9580.1|9593.1|9573.1|9601.6|9581.6|9592.9|9572.9|154
1750400400000|2025-06-20 06:20:00|9592.8|9572.8|9593.4|9573.4|9596.1|9576.1|9590.4|9570.4|135
1750400700000|2025-06-20 06:25:00|9593.1|9573.1|9593.9|9573.9|9595.1|9575.1|9590.9|9570.9|161
1750401000000|2025-06-20 06:30:00|9594.1|9574.1|9591.1|9571.1|9594.4|9574.4|9586.9|9566.9|160
1750401300000|2025-06-20 06:35:00|9591.3|9571.3|9590.1|9570.1|9592.5|9572.5|9588.8|9568.8|151
1750401600000|2025-06-20 06:40:00|9590.4|9570.4|9584.4|9564.4|9593.9|9573.9|9583.6|9563.6|178
1750401900000|2025-06-20 06:45:00|9585.1|9565.1|9580.9|9560.9|9586.4|9566.4|9580.9|9560.9|143
1750402200000|2025-06-20 06:50:00|9581.1|9561.1|9586.1|9566.1|9587.9|9567.9|9580.6|9560.6|128
1750402500000|2025-06-20 06:55:00|9585.9|9565.9|9582.1|9562.1|9586.1|9571.4|9575.9|9561.9|169
1750402800000|2025-06-20 07:00:00|9581.6|9561.6|9568.9|9558.9|9584.6|9566.9|9568.1|9556.4|219
1750403100000|2025-06-20 07:05:00|9568.4|9558.4|9576.1|9566.1|9576.1|9566.1|9564|9554|189
1750403400000|2025-06-20 07:10:00|9575.9|9565.9|9571.5|9561.5|9577.6|9567.6|9566.3|9556.3|163
1750403700000|2025-06-20 07:15:00|9571.3|9561.3|9574.3|9564.3|9580|9570|9570.6|9560.6|149
1750404000000|2025-06-20 07:20:00|9574.1|9564.1|9575.6|9565.6|9576.1|9566.1|9571.8|9561.8|117
1750404300000|2025-06-20 07:25:00|9575.9|9565.9|9577.8|9567.8|9582.3|9572.3|9575|9565|165
1750404600000|2025-06-20 07:30:00|9577.6|9567.6|9585.1|9575.1|9589.1|9579.1|9575.8|9562|209
1750404900000|2025-06-20 07:35:00|9584.9|9574.9|9580.6|9570.6|9588.9|9578.9|9580.6|9570.6|154
1750405200000|2025-06-20 07:40:00|9580.5|9570.5|9585|9575|9585|9575|9578|9568|135
1750405500000|2025-06-20 07:45:00|9585.1|9575.1|9578.8|9568.8|9586.3|9576.3|9575.3|9565.3|147
1750405800000|2025-06-20 07:50:00|9579|9569|9584.3|9574.3|9585.3|9575.3|9579|9569|143
1750406100000|2025-06-20 07:55:00|9584.8|9574.8|9584.1|9574.1|9586.1|9576.1|9581.1|9571.1|149
1750406400000|2025-06-20 08:00:00|9583.9|9573.9|9586.9|9576.9|9595.4|9585.4|9581.3|9571.3|238
1750406700000|2025-06-20 08:05:00|9587.1|9577.1|9590.6|9580.6|9596|9584|9586|9574.3|180
1750407000000|2025-06-20 08:10:00|9590.4|9580.4|9591.1|9581.1|9592.5|9582.5|9586.6|9576.6|147
1750407300000|2025-06-20 08:15:00|9591.5|9581.5|9593.6|9583.6|9593.9|9583.9|9587.5|9577.5|102
1750407600000|2025-06-20 08:20:00|9593.9|9583.9|9592.8|9582.8|9595.3|9585.3|9591|9581|105
1750407900000|2025-06-20 08:25:00|9593.3|9583.3|9592.8|9582.8|9596.8|9586.8|9588.9|9578.9|131
1750408200000|2025-06-20 08:30:00|9592.4|9582.4|9595.8|9585.8|9599.6|9589.6|9590.1|9580.1|127
1750408500000|2025-06-20 08:35:00|9596|9586|9598.3|9588.3|9599.8|9589.8|9596|9586|114
1750408800000|2025-06-20 08:40:00|9598|9588|9603|9593|9605|9595|9594.8|9584.8|80
1750409100000|2025-06-20 08:45:00|9603.1|9593.1|9605.4|9595.4|9606.3|9596.3|9599.9|9589.9|105
1750409400000|2025-06-20 08:50:00|9605.5|9595.5|9604.5|9594.5|9606.4|9596.4|9600.3|9590.3|122
1750409700000|2025-06-20 08:55:00|9604.3|9594.3|9606|9596|9608.9|9598.9|9603.4|9593.4|146
1750410000000|2025-06-20 09:00:00|9606.3|9596.3|9609.5|9599.5|9610.9|9600.9|9603.6|9593.6|169
1750410300000|2025-06-20 09:05:00|9609.3|9599.3|9625.8|9615.8|9627.4|9617.4|9606.1|9596.1|146
1750410600000|2025-06-20 09:10:00|9626|9616|9623|9613|9628|9618|9619.9|9609.9|151
1750410900000|2025-06-20 09:15:00|9622.9|9612.9|9618.8|9608.8|9625.1|9615.1|9616.6|9606.6|102
1750411200000|2025-06-20 09:20:00|9621.8|9601.8|9616.5|9606.5|9621.8|9609|9613.8|9601|71
1750411500000|2025-06-20 09:25:00|9616.8|9606.8|9620|9610|9620.9|9610.9|9614.9|9604.9|86
1750411800000|2025-06-20 09:30:00|9619.8|9609.8|9623.3|9613.3|9626.3|9616.3|9616.8|9606.8|102
1750412100000|2025-06-20 09:35:00|9623.4|9613.4|9634|9624|9640.9|9626.3|9622.6|9612.6|191
1750412400000|2025-06-20 09:40:00|9634.3|9624.3|9640|9630|9647.3|9637.3|9634.3|9624.3|192
1750412700000|2025-06-20 09:45:00|9640.1|9630.1|9637.6|9627.6|9643.5|9633.5|9637.3|9627.3|108
1750413000000|2025-06-20 09:50:00|9638|9628|9646.6|9636.6|9647.5|9637.5|9637.3|9624.3|175
1750413300000|2025-06-20 09:55:00|9646.9|9636.9|9641.9|9631.9|9648.6|9638.6|9639.1|9629.1|120
1750413600000|2025-06-20 10:00:00|9641.6|9631.6|9642.8|9632.8|9644.6|9634.6|9638.4|9628.4|151
1750413900000|2025-06-20 10:05:00|9642.5|9632.5|9638.8|9628.8|9644.6|9634.6|9638.8|9628.8|113
1750414200000|2025-06-20 10:10:00|9638.5|9628.5|9642.6|9632.6|9646.6|9636.6|9638.5|9628.5|112
1750414500000|2025-06-20 10:15:00|9643|9633|9638.4|9628.4|9643.4|9633.4|9637.6|9627.6|85
1750414800000|2025-06-20 10:20:00|9638.6|9628.6|9636.3|9626.3|9640.4|9630.4|9635.9|9625.9|86
1750415100000|2025-06-20 10:25:00|9636.5|9626.5|9635.1|9625.1|9639.3|9629.3|9635.1|9625.1|93
1750415400000|2025-06-20 10:30:00|9634.9|9624.9|9636.9|9626.9|9638|9628|9632.9|9622.9|100
1750415700000|2025-06-20 10:35:00|9637.1|9627.1|9643.3|9633.3|9643.5|9633.5|9636.3|9626.3|85
1750416000000|2025-06-20 10:40:00|9643|9633|9640.5|9630.5|9644.3|9634.3|9640|9630|113
1750416300000|2025-06-20 10:45:00|9640.3|9630.3|9638.8|9628.8|9641.6|9631.6|9637.5|9627.5|81
1750416600000|2025-06-20 10:50:00|9639|9629|9642.3|9632.3|9642.9|9632.9|9637.8|9627.8|83
1750416900000|2025-06-20 10:55:00|9643.1|9633.1|9639.4|9629.4|9643.6|9633.6|9637.9|9627.9|93
1750417200000|2025-06-20 11:00:00|9639|9629|9635.4|9625.4|9639.6|9629.6|9635.4|9625.4|94
1750417500000|2025-06-20 11:05:00|9635.6|9625.6|9636.3|9626.3|9638.3|9628.3|9635.3|9625.3|80
1750417800000|2025-06-20 11:10:00|9636|9626|9635.9|9625.9|9638.8|9628.8|9635.4|9625.4|43
1750418100000|2025-06-20 11:15:00|9636.1|9626.1|9637.9|9627.9|9637.9|9627.9|9631.9|9621.9|97
1750418400000|2025-06-20 11:20:00|9638.1|9628.1|9634.5|9624.5|9642.6|9632.6|9634.1|9624.1|88
1750418700000|2025-06-20 11:25:00|9634.3|9624.3|9641.3|9631.3|9645.1|9631.3|9633.4|9623|91
1750419000000|2025-06-20 11:30:00|9641.5|9631.5|9655.9|9645.9|9661.5|9646.6|9638.9|9628.9|175
1750419300000|2025-06-20 11:35:00|9656.4|9646.4|9683.3|9663.3|9683.3|9666.3|9654.4|9640.9|171
1750419600000|2025-06-20 11:40:00|9684.1|9664.1|9680.8|9670.8|9686.5|9673.6|9675.3|9661.8|122
1750419900000|2025-06-20 11:45:00|9681|9671|9701.4|9691.4|9702.3|9692.3|9676.5|9666.5|307
1750420200000|2025-06-20 11:50:00|9701.5|9691.5|9694.6|9684.6|9703.4|9693.4|9690.6|9680.6|228
1750420500000|2025-06-20 11:55:00|9695.1|9685.1|9693.3|9683.3|9701.3|9691.3|9692.6|9682.6|194
1750420800000|2025-06-20 12:00:00|9693.1|9683.1|9694.4|9684.4|9701.5|9691.5|9691.3|9681.1|207
1750421100000|2025-06-20 12:05:00|9695|9685|9689.1|9679.1|9695.6|9685.6|9686|9676|196
1750421400000|2025-06-20 12:10:00|9689.3|9679.3|9692.1|9682.1|9696.9|9686.9|9689.3|9679.3|190
1750421700000|2025-06-20 12:15:00|9692.4|9682.4|9701.4|9691.4|9702|9692|9691|9681|171
1750422000000|2025-06-20 12:20:00|9701.1|9691.1|9702.3|9692.3|9703.1|9693.1|9695.9|9685.9|142
1750422300000|2025-06-20 12:25:00|9702|9692|9694.5|9684.5|9705|9695|9693|9683|182
1750422600000|2025-06-20 12:30:00|9694.9|9684.9|9694.3|9684.3|9697.5|9687.5|9682|9672|283
1750422900000|2025-06-20 12:35:00|9694.5|9684.5|9693.4|9683.4|9694.5|9684.5|9683.5|9673.5|222
1750423200000|2025-06-20 12:40:00|9693.5|9683.5|9684.5|9674.5|9694.3|9684.3|9681.5|9671.5|193
1750423500000|2025-06-20 12:45:00|9685|9675|9674.5|9664.5|9685.5|9675.5|9672.3|9662.3|185
1750423800000|2025-06-20 12:50:00|9674.1|9664.1|9672.9|9662.9|9677.4|9667.4|9672.3|9662.3|142
1750424100000|2025-06-20 12:55:00|9673|9663|9669.9|9659.9|9673.8|9663.8|9666.8|9653.5|217
1750424400000|2025-06-20 13:00:00|9670.4|9660.4|9669.4|9659.4|9675.4|9665.4|9661.9|9651.9|421
1750424700000|2025-06-20 13:05:00|9668.9|9658.9|9669.3|9659.3|9674|9664|9665.8|9655.8|318
1750425000000|2025-06-20 13:10:00|9669.4|9659.4|9670.3|9660.3|9671.8|9661.8|9666.1|9656.1|219
1750425300000|2025-06-20 13:15:00|9670|9660|9658.3|9648.3|9672.3|9662.3|9658.3|9648.3|226
1750425600000|2025-06-20 13:20:00|9658.4|9648.4|9660|9650|9660.5|9650.5|9654.5|9644.5|196
1750425900000|2025-06-20 13:25:00|9659.8|9649.8|9656.8|9646.8|9660|9650|9654.5|9644.5|175
1750426200000|2025-06-20 13:30:00|9656.4|9646.4|9655.5|9645.5|9656.9|9646.9|9651.6|9641.6|261
1750426500000|2025-06-20 13:35:00|9655.3|9645.3|9655.5|9645.5|9658.3|9648.3|9653.6|9643.6|216
1750426800000|2025-06-20 13:40:00|9655.8|9645.8|9657.5|9647.5|9659.5|9649.5|9653.5|9643.5|212
1750427100000|2025-06-20 13:45:00|9657.8|9647.8|9659.3|9649.3|9661.8|9651.8|9657.3|9647.3|173
1750427400000|2025-06-20 13:50:00|9659.5|9649.5|9656.4|9646.4|9659.8|9649.8|9652.8|9642.8|202
1750427700000|2025-06-20 13:55:00|9655.9|9645.9|9658|9648|9659.6|9649.6|9654.1|9644.1|164
1750428000000|2025-06-20 14:00:00|9657.8|9647.8|9651.4|9641.4|9658.8|9648.8|9651.4|9641.4|198
1750428300000|2025-06-20 14:05:00|9651.5|9641.5|9646.3|9636.3|9651.8|9641.8|9642.9|9632.9|234
1750428600000|2025-06-20 14:10:00|9646|9636|9644|9634|9647.4|9637.4|9641.8|9631.8|199
1750428900000|2025-06-20 14:15:00|9643.8|9633.8|9641.5|9631.5|9645.9|9635.9|9639.4|9629.4|197
1750429200000|2025-06-20 14:20:00|9641.4|9631.4|9643|9633|9648.1|9634.5|9639.4|9628.1|205
1750429500000|2025-06-20 14:25:00|9642.8|9632.8|9644.6|9634.6|9645.6|9635.6|9640.8|9630.8|131
1750429800000|2025-06-20 14:30:00|9644.5|9634.5|9647.4|9637.4|9647.6|9637.6|9642.8|9632.8|114
1750430100000|2025-06-20 14:35:00|9647.6|9637.6|9651.6|9641.6|9654|9644|9646.9|9636.9|201
1750430400000|2025-06-20 14:40:00|9651.4|9641.4|9643.3|9633.3|9653.3|9643.3|9641.3|9631.3|255
1750430700000|2025-06-20 14:45:00|9643|9633|9643.6|9633.6|9646.3|9636.3|9639.5|9629.5|156
1750431000000|2025-06-20 14:50:00|9643.4|9633.4|9644.1|9634.1|9644.4|9634.4|9640.8|9630.8|218
1750431300000|2025-06-20 14:55:00|9643.8|9633.8|9645.8|9635.8|9651.4|9641.4|9642.9|9632.9|188
1750431600000|2025-06-20 15:00:00|9645.5|9635.5|9649.9|9639.9|9651.8|9641.8|9644.1|9634.1|215
1750431900000|2025-06-20 15:05:00|9649.6|9639.6|9654.5|9644.5|9656|9646|9646.5|9636.5|191
1750432200000|2025-06-20 15:10:00|9654.3|9644.3|9653.3|9643.3|9654.8|9644.8|9651.8|9641.8|142
1750432500000|2025-06-20 15:15:00|9653|9643|9651.4|9641.4|9653|9643|9647.9|9637.9|124
1750432800000|2025-06-20 15:20:00|9651.6|9641.6|9646.9|9636.9|9651.6|9641.6|9644.9|9634.9|185
1750433100000|2025-06-20 15:25:00|9647.1|9637.1|9637.1|9627.1|9648.8|9638.8|9636.3|9626.3|140
1750433400000|2025-06-20 15:30:00|9636.9|9626.9|9632|9622|9637.4|9627.4|9628.1|9618.1|225
1750433700000|2025-06-20 15:35:00|9631.5|9621.5|9639.3|9629.3|9641.5|9629.6|9631|9621|185
1750434000000|2025-06-20 15:40:00|9639.5|9629.5|9638.8|9628.8|9642|9632|9636|9626|166
1750434300000|2025-06-20 15:45:00|9638.1|9628.1|9639.6|9629.6|9642.1|9632.1|9631.8|9621.8|242
1750434600000|2025-06-20 15:50:00|9639.4|9629.4|9642.9|9632.9|9643.5|9633.5|9637.6|9627.6|135
1750434900000|2025-06-20 15:55:00|9643.1|9633.1|9645.3|9635.3|9651|9638.1|9640.9|9627.8|114
1750435200000|2025-06-20 16:00:00|9645.5|9635.5|9646.3|9636.3|9651.1|9638.1|9643.9|9629.8|43
1750435500000|2025-06-20 16:05:00|9646.5|9636.5|9645.5|9635.5|9647.8|9637.8|9644.4|9634.4|59
1750435800000|2025-06-20 16:10:00|9645.1|9635.1|9644.5|9634.5|9647|9635.3|9641.3|9627|53
1750436100000|2025-06-20 16:15:00|9644.3|9634.3|9644.5|9634.5|9644.8|9634.8|9642.9|9632.9|55
1750436400000|2025-06-20 16:20:00|9644.8|9634.8|9648|9638|9648|9638|9644.1|9634.1|51
1750436700000|2025-06-20 16:25:00|9648.6|9638.6|9651|9641|9653.3|9643.3|9648.6|9638.6|58
1750437000000|2025-06-20 16:30:00|9651.1|9641.1|9650.8|9640.8|9651.5|9641.5|9649.5|9639.5|42
1750437300000|2025-06-20 16:35:00|9651|9641|9653.4|9643.4|9654|9644|9651|9641|164
1750437600000|2025-06-20 16:40:00|9653.1|9643.1|9652.3|9642.3|9654.8|9644.8|9651.9|9641.9|76
1750437900000|2025-06-20 16:45:00|9651.8|9641.8|9648.3|9638.3|9652.1|9642.1|9647.4|9637.4|46
1750438200000|2025-06-20 16:50:00|9648|9638|9651|9641|9651|9641|9646.9|9636.9|65
1750438500000|2025-06-20 16:55:00|9650.9|9640.9|9654.4|9644.4|9654.9|9644.9|9647.9|9633.9|117
1750438800000|2025-06-20 17:00:00|9653.9|9643.9|9652.6|9642.6|9655.4|9645.4|9651|9641|24
1750439100000|2025-06-20 17:05:00|9652.9|9642.9|9652.4|9642.4|9652.9|9642.9|9649.6|9639.6|20
1750439400000|2025-06-20 17:10:00|9652.1|9642.1|9656.4|9646.4|9657.1|9647.1|9652.1|9642.1|26
1750439700000|2025-06-20 17:15:00|9656.1|9646.1|9663.6|9653.6|9663.6|9653.6|9656.1|9646.1|59
1750440000000|2025-06-20 17:20:00|9663.1|9653.1|9669.1|9659.1|9674|9659.6|9663.1|9651.4|46
1750440300000|2025-06-20 17:25:00|9668.9|9658.9|9668.9|9658.9|9669.1|9659.1|9668.9|9658.9|3
1750440600000|2025-06-20 17:30:00|9668.6|9658.6|9673.1|9653.1|9673.9|9659.1|9667.1|9653.1|92
1750440900000|2025-06-20 17:35:00|9668.4|9658.4|9668.9|9658.9|9678.1|9663.4|9667.9|9652.9|93
1750441200000|2025-06-20 17:40:00|9669.1|9659.1|9673.4|9663.4|9673.9|9663.4|9666.1|9652.6|40
1750441500000|2025-06-20 17:45:00|9673.1|9663.1|9669.4|9659.4|9677.1|9663.1|9669.1|9655.3|22
1750441800000|2025-06-20 17:50:00|9669.6|9659.6|9687.3|9667.3|9687.3|9667.3|9668.6|9656.6|43
1750442100000|2025-06-20 17:55:00|9688.1|9666.1|9674.9|9652.9|9688.1|9666.1|9674.9|9652.9|18
1750636800000|2025-06-23 00:00:00|9641.5|9621.5|9638.1|9618.1|9644.3|9624.3|9638.1|9618.1|48
1750637100000|2025-06-23 00:05:00|9637.8|9617.8|9640.6|9620.6|9643.9|9623.9|9634.8|9614.8|147
1750637400000|2025-06-23 00:10:00|9640.4|9620.4|9642.9|9622.9|9645.4|9625.4|9637.1|9617.1|122
1750637700000|2025-06-23 00:15:00|9642.8|9622.8|9649.6|9629.6|9651.1|9631.1|9641.9|9621.9|106
1750638000000|2025-06-23 00:20:00|9649.9|9629.9|9657.9|9637.9|9662.8|9642.8|9643|9623|205
1750638300000|2025-06-23 00:25:00|9658.4|9638.4|9666|9646|9666.4|9646.4|9655.4|9635.4|181
1750638600000|2025-06-23 00:30:00|9665.6|9645.6|9678.6|9658.6|9683.9|9663.9|9662.9|9642.9|205
1750638900000|2025-06-23 00:35:00|9678.4|9658.4|9666.9|9646.9|9679.1|9659.1|9666.8|9646.8|161
1750639200000|2025-06-23 00:40:00|9667.5|9647.5|9668.4|9648.4|9674.3|9654.3|9665.6|9645.6|111
1750639500000|2025-06-23 00:45:00|9668.3|9648.3|9663.8|9643.8|9671.4|9651.4|9663.1|9643.1|118
1750639800000|2025-06-23 00:50:00|9663.4|9643.4|9657.5|9637.5|9665.5|9645.5|9656.6|9636.6|128
1750640100000|2025-06-23 00:55:00|9657.4|9637.4|9654.3|9634.3|9659.1|9639.1|9651|9631|138
1750640400000|2025-06-23 01:00:00|9656|9636|9660.4|9640.4|9663.6|9643.6|9654.5|9634.5|441
1750640700000|2025-06-23 01:05:00|9660.8|9640.8|9649.1|9629.1|9666.1|9646.1|9648.6|9628.6|392
1750641000000|2025-06-23 01:10:00|9649.5|9629.5|9648.9|9628.9|9651.3|9631.3|9643.4|9623.4|268
1750641300000|2025-06-23 01:15:00|9648.4|9628.4|9638.6|9618.6|9649.5|9629.5|9637.8|9617.8|262
1750641600000|2025-06-23 01:20:00|9638.4|9618.4|9634.5|9614.5|9638.4|9618.4|9633.4|9613.4|224
1750641900000|2025-06-23 01:25:00|9634.4|9614.4|9629.6|9609.6|9637.1|9617.1|9629.4|9609.4|227
1750642200000|2025-06-23 01:30:00|9629.1|9609.1|9633.1|9613.1|9637.4|9617.4|9629.1|9609.1|353
1750642500000|2025-06-23 01:35:00|9632.6|9612.6|9634.8|9614.8|9639.4|9619.4|9631.4|9611.4|344
1750642800000|2025-06-23 01:40:00|9634.6|9614.6|9635.5|9615.5|9641.1|9621.1|9634.3|9614.3|284
1750643100000|2025-06-23 01:45:00|9634.9|9614.9|9635.3|9615.3|9637.9|9617.9|9632.1|9612.1|176
1750643400000|2025-06-23 01:50:00|9635.1|9615.1|9628.9|9608.9|9635.1|9615.1|9628.9|9608.9|226
1750643700000|2025-06-23 01:55:00|9628.6|9608.6|9633.1|9613.1|9635.9|9615.9|9624.4|9604.4|288
1750644000000|2025-06-23 02:00:00|9633.4|9613.4|9639|9619|9642.1|9622.1|9633.4|9613.4|298
1750644300000|2025-06-23 02:05:00|9639.4|9619.4|9634.1|9614.1|9641.9|9621.9|9633.9|9613.9|294
1750644600000|2025-06-23 02:10:00|9633.9|9613.9|9639.3|9619.3|9639.3|9619.3|9632.4|9612.4|280
1750644900000|2025-06-23 02:15:00|9639.1|9619.1|9636.6|9616.6|9644.9|9624.9|9636.1|9616.1|151
1750645200000|2025-06-23 02:20:00|9637|9617|9636.6|9616.6|9638.8|9618.8|9634.1|9614.1|109
1750645500000|2025-06-23 02:25:00|9636.4|9616.4|9640.6|9620.6|9642.4|9622.4|9635.9|9615.9|102
1750645800000|2025-06-23 02:30:00|9640.8|9620.8|9635.1|9615.1|9640.8|9620.8|9634.6|9614.6|232
1750646100000|2025-06-23 02:35:00|9634.9|9614.9|9641.1|9621.1|9642.6|9622.6|9634|9614|173
1750646400000|2025-06-23 02:40:00|9640.9|9620.9|9635|9615|9641.8|9621.8|9633.9|9613.9|239
1750646700000|2025-06-23 02:45:00|9634.8|9614.8|9633.6|9613.6|9638|9618|9633.1|9613.1|220
1750647000000|2025-06-23 02:50:00|9633.4|9613.4|9635.4|9615.4|9635.6|9615.6|9632.6|9612.6|177
1750647300000|2025-06-23 02:55:00|9635.1|9615.1|9633.4|9613.4|9635.9|9615.9|9633.1|9613.1|118
1750647600000|2025-06-23 03:00:00|9633.1|9613.1|9633.9|9613.9|9636.4|9616.4|9629.9|9609.9|192
1750647900000|2025-06-23 03:05:00|9634.1|9614.1|9637.1|9617.1|9641.4|9621.4|9634|9614|163
1750648200000|2025-06-23 03:10:00|9637.3|9617.3|9639.4|9619.4|9641.1|9621.1|9634.6|9614.6|196
1750648500000|2025-06-23 03:15:00|9639.1|9619.1|9641.9|9621.9|9642.6|9622.6|9635.4|9615.4|187
1750648800000|2025-06-23 03:20:00|9642.1|9622.1|9638.3|9618.3|9645|9625|9638.3|9618.3|160
1750649100000|2025-06-23 03:25:00|9638.5|9618.5|9639.8|9619.8|9642.6|9622.6|9636.9|9616.9|173
1750649400000|2025-06-23 03:30:00|9639.3|9619.3|9650.1|9630.1|9654.3|9634.3|9639.3|9619.3|94
1750649700000|2025-06-23 03:35:00|9650.4|9630.4|9657.1|9637.1|9662.9|9642.9|9650.4|9630.4|114
1750650000000|2025-06-23 03:40:00|9657.5|9637.5|9655.9|9635.9|9661.6|9641.6|9655|9635|89
1750650300000|2025-06-23 03:45:00|9655.8|9635.8|9653.4|9633.4|9655.8|9635.8|9650.4|9630.4|70
1750650600000|2025-06-23 03:50:00|9652.9|9632.9|9653.6|9633.6|9658|9638|9652.9|9632.9|122
1750650900000|2025-06-23 03:55:00|9653.4|9633.4|9655.4|9635.4|9658.1|9638.1|9653|9633|72
1750651200000|2025-06-23 04:00:00|9656.6|9636.6|9656.4|9636.4|9661.4|9641.4|9655.8|9635.8|66
1750651500000|2025-06-23 04:05:00|9656.6|9636.6|9657.9|9637.9|9660.9|9640.9|9656.1|9636.1|64
1750651800000|2025-06-23 04:10:00|9657.4|9637.4|9654.3|9634.3|9657.4|9637.4|9653.4|9633.4|33
1750652100000|2025-06-23 04:15:00|9654.5|9634.5|9656.4|9636.4|9656.4|9636.4|9654.4|9634.4|45
1750652400000|2025-06-23 04:20:00|9656.1|9636.1|9651.3|9631.3|9658|9638|9651.1|9631.1|67
1750652700000|2025-06-23 04:25:00|9651.5|9631.5|9652|9632|9653.8|9633.8|9651.5|9631.5|32
1750653000000|2025-06-23 04:30:00|9651.6|9631.6|9647.8|9627.8|9651.6|9631.6|9647.3|9627.3|70
1750653300000|2025-06-23 04:35:00|9647.5|9627.5|9645.3|9625.3|9648.6|9628.6|9644.4|9624.4|59
1750653600000|2025-06-23 04:40:00|9644.6|9624.6|9643.8|9623.8|9646|9626|9642.5|9622.5|102
1750653900000|2025-06-23 04:45:00|9643.5|9623.5|9641.6|9621.6|9645.4|9625.4|9641.1|9621.1|63
1750654200000|2025-06-23 04:50:00|9641.4|9621.4|9644.5|9624.5|9644.5|9624.5|9640.6|9620.6|78
1750654500000|2025-06-23 04:55:00|9644.8|9624.8|9644.1|9624.1|9647.1|9627.1|9644|9624|44
1750654800000|2025-06-23 05:00:00|9643.6|9623.6|9645.3|9625.3|9651.8|9631.8|9643.6|9623.6|88
1750655100000|2025-06-23 05:05:00|9645.6|9625.6|9646.1|9626.1|9646.6|9626.6|9643.3|9623.3|96
1750655400000|2025-06-23 05:10:00|9645.6|9625.6|9643.5|9623.5|9645.6|9625.6|9641.5|9621.5|118
1750655700000|2025-06-23 05:15:00|9643.1|9623.1|9644.8|9624.8|9647.3|9627.3|9642.4|9622.4|158
1750656000000|2025-06-23 05:20:00|9644|9624|9641.6|9621.6|9649.6|9629.6|9641|9621|161
1750656300000|2025-06-23 05:25:00|9641.5|9621.5|9646|9626|9646.3|9626.3|9640.6|9620.6|84
1750656600000|2025-06-23 05:30:00|9645.5|9625.5|9649.9|9629.9|9651.5|9631.5|9642.3|9622.3|228
1750656900000|2025-06-23 05:35:00|9649.6|9629.6|9650.1|9630.1|9652.9|9632.9|9648.1|9628.1|251
1750657200000|2025-06-23 05:40:00|9649.9|9629.9|9660.6|9640.6|9662.1|9642.1|9649.1|9629.1|219
1750657500000|2025-06-23 05:45:00|9661.6|9641.6|9663|9643|9664.6|9644.6|9659.3|9639.3|268
1750657800000|2025-06-23 05:50:00|9662.5|9642.5|9663.5|9643.5|9667.8|9647.8|9658.9|9638.9|250
1750658100000|2025-06-23 05:55:00|9663.6|9643.6|9662.6|9642.6|9663.6|9643.6|9658.9|9638.9|263
1750658400000|2025-06-23 06:00:00|9662.9|9642.9|9664.3|9644.3|9666.9|9646.9|9661.3|9641.3|265
1750658700000|2025-06-23 06:05:00|9664|9644|9657.6|9637.6|9665.4|9645.4|9656.9|9636.9|249
1750659000000|2025-06-23 06:10:00|9657.3|9637.3|9654.1|9634.1|9658.1|9638.1|9651.1|9631.1|182
1750659300000|2025-06-23 06:15:00|9653.6|9633.6|9642.8|9622.8|9653.9|9633.9|9641.4|9621.4|240
1750659600000|2025-06-23 06:20:00|9642.5|9622.5|9643|9623|9644.6|9624.6|9638.1|9618.1|284
1750659900000|2025-06-23 06:25:00|9643.3|9623.3|9637.3|9617.3|9644.4|9624.4|9636.9|9616.9|218
1750660200000|2025-06-23 06:30:00|9636.9|9616.9|9638.9|9618.9|9641.5|9621.5|9633.3|9613.3|195
1750660500000|2025-06-23 06:35:00|9638.6|9618.6|9638.8|9618.8|9639.1|9619.1|9630.6|9610.6|237
1750660800000|2025-06-23 06:40:00|9638.9|9618.9|9637.9|9617.9|9641.4|9621.4|9634.1|9614.1|176
1750661100000|2025-06-23 06:45:00|9638.1|9618.1|9642.6|9622.6|9643.3|9623.3|9637.8|9617.8|121
1750661400000|2025-06-23 06:50:00|9642.4|9622.4|9642.5|9622.5|9643.1|9623.1|9637.9|9617.9|241
1750661700000|2025-06-23 06:55:00|9642.8|9622.8|9642.4|9622.4|9643.6|9629.6|9634|9619.9|213
1750662000000|2025-06-23 07:00:00|9641.9|9621.9|9627.5|9617.5|9655.6|9640.3|9627.5|9617.5|253
1750662300000|2025-06-23 07:05:00|9626|9616|9624.1|9614.1|9633|9623|9618.8|9608.8|216
1750662600000|2025-06-23 07:10:00|9624|9614|9614|9604|9625.9|9615.9|9610.9|9597.5|181
1750662900000|2025-06-23 07:15:00|9613|9603|9607.5|9597.5|9614.5|9604.5|9604|9594|217
1750663200000|2025-06-23 07:20:00|9606.3|9596.3|9619.3|9609.3|9619.9|9609.9|9605.5|9595.5|196
1750663500000|2025-06-23 07:25:00|9618.1|9608.1|9620.4|9610.4|9623.8|9613.8|9617.1|9607.1|122
1750663800000|2025-06-23 07:30:00|9620.6|9610.6|9623.3|9613.3|9632.5|9622.5|9620.6|9610.6|242
1750664100000|2025-06-23 07:35:00|9622.8|9612.8|9615.1|9605.1|9625.9|9615.9|9615.1|9605.1|151
1750664400000|2025-06-23 07:40:00|9615|9605|9624.8|9614.8|9625|9615|9612.3|9602.3|212
1750664700000|2025-06-23 07:45:00|9624.5|9614.5|9621.9|9611.9|9629.3|9619.3|9621.4|9611.4|154
1750665000000|2025-06-23 07:50:00|9622.3|9612.3|9626|9616|9631.9|9621.9|9622.3|9612.3|134
1750665300000|2025-06-23 07:55:00|9626.3|9616.3|9625.8|9615.8|9631.9|9621.9|9625.8|9615.8|210
1750665600000|2025-06-23 08:00:00|9625.5|9615.5|9622.1|9612.1|9631.4|9621.4|9616.4|9606.4|253
1750665900000|2025-06-23 08:05:00|9622.4|9612.4|9640.9|9630.9|9641.3|9631.3|9622.4|9612.4|193
1750666200000|2025-06-23 08:10:00|9640.6|9630.6|9639|9629|9642.8|9632.8|9635.3|9625.3|162
1750666500000|2025-06-23 08:15:00|9639.3|9629.3|9637.1|9627.1|9643.3|9633.3|9634.5|9620.1|161
1750666800000|2025-06-23 08:20:00|9636.9|9626.9|9640.4|9630.4|9643.3|9633.3|9636|9626|123
1750667100000|2025-06-23 08:25:00|9641.8|9631.8|9644|9634|9644|9634|9635.9|9625.9|182
1750667400000|2025-06-23 08:30:00|9644.3|9634.3|9636.4|9626.4|9650.3|9640.3|9634.8|9624.8|132
1750667700000|2025-06-23 08:35:00|9636.6|9626.6|9637.8|9627.8|9640.1|9630.1|9633.1|9623.1|132
1750668000000|2025-06-23 08:40:00|9637.5|9627.5|9629.5|9619.5|9637.5|9627.5|9628.8|9618.8|118
1750668300000|2025-06-23 08:45:00|9629.6|9619.6|9633.5|9623.5|9636.4|9626.4|9628.8|9618.8|140
1750668600000|2025-06-23 08:50:00|9633.3|9623.3|9631.3|9621.3|9638.1|9628.1|9631.3|9621.3|155
1750668900000|2025-06-23 08:55:00|9631|9621|9626.9|9616.9|9631.6|9621.6|9621.9|9611.9|177
1750669200000|2025-06-23 09:00:00|9627|9617|9626|9616|9631.1|9621.1|9624.4|9614.4|182
1750669500000|2025-06-23 09:05:00|9625.8|9615.8|9622|9612|9627.5|9617.5|9620.9|9610.9|153
1750669800000|2025-06-23 09:10:00|9622.5|9612.5|9622.5|9612.5|9627|9612.6|9617.9|9607|167
1750670100000|2025-06-23 09:15:00|9622.6|9612.6|9625.5|9615.5|9626.3|9616.3|9619.6|9609.6|162
1750670400000|2025-06-23 09:20:00|9625.6|9615.6|9630.1|9620.1|9631.4|9621.4|9625.6|9615.6|146
1750670700000|2025-06-23 09:25:00|9630.4|9620.4|9631.8|9621.8|9640.8|9630.8|9629.9|9619.9|173
1750671000000|2025-06-23 09:30:00|9631.5|9621.5|9626|9616|9631.5|9621.5|9620.9|9610.9|224
1750671300000|2025-06-23 09:35:00|9625.8|9615.8|9631.3|9621.3|9635|9625|9624.4|9614.4|195
1750671600000|2025-06-23 09:40:00|9631.5|9621.5|9636.3|9626.3|9637|9627|9631|9621|165
1750671900000|2025-06-23 09:45:00|9636.5|9626.5|9635.8|9625.8|9640.5|9630.5|9634|9624|151
1750672200000|2025-06-23 09:50:00|9635.4|9625.4|9644.1|9634.1|9647.6|9637.6|9634.4|9624.4|112
1750672500000|2025-06-23 09:55:00|9644.6|9634.6|9640.5|9630.5|9646|9634.9|9638.6|9626|119
1750672800000|2025-06-23 10:00:00|9640.6|9630.6|9641.8|9631.8|9642.9|9632.9|9636.4|9626.4|185
1750673100000|2025-06-23 10:05:00|9642|9632|9639.9|9629.9|9642.9|9632.9|9639.1|9629.1|147
1750673400000|2025-06-23 10:10:00|9639.6|9629.6|9651.8|9641.8|9659.9|9649.6|9638.5|9628.5|166
1750673700000|2025-06-23 10:15:00|9651.5|9641.5|9651.8|9641.8|9656.4|9646.4|9644.5|9634.5|157
1750674000000|2025-06-23 10:20:00|9652|9642|9648.6|9638.6|9652.3|9642.3|9644.4|9634.4|159
1750674300000|2025-06-23 10:25:00|9648.8|9638.8|9647.5|9637.5|9653.3|9643.3|9646.5|9636.5|130
1750674600000|2025-06-23 10:30:00|9647.8|9637.8|9658.6|9648.6|9658.6|9648.6|9646.5|9636.5|129
1750674900000|2025-06-23 10:35:00|9658.9|9648.9|9664.3|9654.3|9672.1|9656.1|9657.1|9647.1|122
1750675200000|2025-06-23 10:40:00|9663.8|9653.8|9659.5|9649.5|9665|9655|9655.5|9645.5|190
1750675500000|2025-06-23 10:45:00|9659.3|9649.3|9661.1|9651.1|9662.9|9652.9|9651.6|9641.6|168
1750675800000|2025-06-23 10:50:00|9661|9651|9663.3|9653.3|9665.1|9655.1|9656.4|9646.4|133
1750676100000|2025-06-23 10:55:00|9662.6|9652.6|9662.4|9652.4|9664.8|9654.8|9659.9|9649.9|127
1750676400000|2025-06-23 11:00:00|9662.6|9652.6|9670.5|9660.5|9674.1|9664.1|9661.1|9651.1|139
1750676700000|2025-06-23 11:05:00|9670.8|9660.8|9660|9650|9671.8|9661.8|9656.4|9646.4|120
1750677000000|2025-06-23 11:10:00|9660.3|9650.3|9662|9652|9665|9655|9654.8|9644.8|122
1750677300000|2025-06-23 11:15:00|9661.9|9651.9|9659.4|9649.4|9664.8|9654.8|9659.4|9649.4|109
1750677600000|2025-06-23 11:20:00|9658.9|9648.9|9660.5|9650.5|9660.5|9650.5|9655.4|9645.4|169
1750677900000|2025-06-23 11:25:00|9661|9651|9659.8|9649.8|9663.6|9651|9654.8|9641.8|159
1750678200000|2025-06-23 11:30:00|9661|9651|9651.5|9641.5|9664.6|9653.3|9649.5|9639.5|156
1750678500000|2025-06-23 11:35:00|9651.6|9641.6|9653.5|9643.5|9655.6|9645.6|9647.4|9637.4|148
1750678800000|2025-06-23 11:40:00|9653.3|9643.3|9660.3|9650.3|9661.1|9651.1|9651.8|9641.8|167
1750679100000|2025-06-23 11:45:00|9660|9650|9653.4|9643.4|9662.4|9652.4|9651.8|9641.1|157
1750679400000|2025-06-23 11:50:00|9653.1|9643.1|9656.5|9646.5|9657.3|9647.3|9648|9638|123
1750679700000|2025-06-23 11:55:00|9656.8|9646.8|9664.6|9654.6|9665.9|9655.9|9656.3|9646.3|169
1750680000000|2025-06-23 12:00:00|9664.9|9654.9|9666.6|9656.6|9671|9661|9659.8|9646.3|229
1750680300000|2025-06-23 12:05:00|9666.4|9656.4|9659.1|9649.1|9667.1|9657.1|9657.6|9647.6|223
1750680600000|2025-06-23 12:10:00|9659.6|9649.6|9661|9651|9668.5|9658.5|9659.6|9649.6|162
1750680900000|2025-06-23 12:15:00|9660.9|9650.9|9656.3|9646.3|9660.9|9650.9|9654.4|9644.4|160
1750681200000|2025-06-23 12:20:00|9656|9646|9654.8|9644.8|9659.4|9649.4|9651.8|9641.8|211
1750681500000|2025-06-23 12:25:00|9655|9645|9651.8|9641.8|9657.9|9647.9|9649.8|9639.8|164
1750681800000|2025-06-23 12:30:00|9651.5|9641.5|9636.1|9626.1|9651.6|9641.6|9635.1|9625.1|212
1750682100000|2025-06-23 12:35:00|9635.9|9625.9|9633.3|9623.3|9640|9630|9632|9622|147
1750682400000|2025-06-23 12:40:00|9633|9623|9631|9621|9633.6|9623.6|9627|9617|148
1750682700000|2025-06-23 12:45:00|9631.3|9621.3|9636.9|9626.9|9637.1|9627.1|9629.6|9619.6|184
1750683000000|2025-06-23 12:50:00|9637|9627|9639|9629|9644.6|9631|9636.1|9624.6|120
1750683300000|2025-06-23 12:55:00|9638.8|9628.8|9631.3|9621.3|9641.4|9631.4|9631.1|9616.4|147
1750683600000|2025-06-23 13:00:00|9631.4|9621.4|9627.8|9617.8|9642.4|9632.4|9627.5|9617.5|380
1750683900000|2025-06-23 13:05:00|9627.1|9617.1|9627.5|9617.5|9629.8|9619.8|9624.8|9614.8|314
1750684200000|2025-06-23 13:10:00|9627.3|9617.3|9622|9612|9627.9|9617.9|9621.1|9611.1|201
1750684500000|2025-06-23 13:15:00|9621.9|9611.9|9627.1|9617.1|9632.1|9622.1|9620.6|9610.6|272
1750684800000|2025-06-23 13:20:00|9627.4|9617.4|9629.5|9619.5|9631.6|9621.6|9625.5|9615.5|158
1750685100000|2025-06-23 13:25:00|9629.9|9619.9|9636.5|9626.5|9638|9628|9629.9|9619.9|231
1750685400000|2025-06-23 13:30:00|9636.8|9626.8|9636.4|9626.4|9644.1|9634.1|9633.9|9623.9|321
1750685700000|2025-06-23 13:35:00|9636.8|9626.8|9640.4|9630.4|9640.8|9630.8|9633.5|9623.5|270
1750686000000|2025-06-23 13:40:00|9638.8|9628.8|9639.8|9629.8|9643.8|9633.8|9635|9625|262
1750686300000|2025-06-23 13:45:00|9639.5|9629.5|9642.8|9632.8|9645.4|9635.4|9638|9628|346
1750686600000|2025-06-23 13:50:00|9643.4|9633.4|9647.4|9637.4|9650.4|9640.4|9643|9633|230
1750686900000|2025-06-23 13:55:00|9647.6|9637.6|9650.3|9640.3|9654.5|9641.1|9646.5|9634.5|147
1750687200000|2025-06-23 14:00:00|9650.5|9640.5|9648.8|9638.8|9657.6|9647.6|9646.4|9636.4|458
1750687500000|2025-06-23 14:05:00|9648.3|9638.3|9649.1|9639.1|9653.6|9643.6|9647|9637|350
1750687800000|2025-06-23 14:10:00|9649.3|9639.3|9650.3|9640.3|9652|9642|9646.5|9636.5|307
1750688100000|2025-06-23 14:15:00|9650.8|9640.8|9652.1|9642.1|9658.6|9643.9|9648.5|9638.5|238
1750688400000|2025-06-23 14:20:00|9652.4|9642.4|9655.3|9645.3|9656.3|9646.3|9652|9642|226
1750688700000|2025-06-23 14:25:00|9655.4|9645.4|9655|9645|9656.1|9646.1|9652|9642|250
1750689000000|2025-06-23 14:30:00|9655.3|9645.3|9656.1|9646.1|9657.3|9647.3|9652.4|9642.4|199
1750689300000|2025-06-23 14:35:00|9656|9646|9655.9|9645.9|9657.9|9647.9|9650.9|9640.9|195
1750689600000|2025-06-23 14:40:00|9655.6|9645.6|9657.1|9647.1|9658.6|9648.6|9653.9|9643.9|209
1750689900000|2025-06-23 14:45:00|9657.4|9647.4|9648|9638|9658.6|9648.6|9646|9636|215
1750690200000|2025-06-23 14:50:00|9648.3|9638.3|9648.8|9638.8|9652.4|9642.4|9646.8|9636.8|177
1750690500000|2025-06-23 14:55:00|9648.9|9638.9|9650|9640|9653.3|9643.3|9648.8|9638.8|254
1750690800000|2025-06-23 15:00:00|9650.9|9640.9|9653.5|9643.5|9655.3|9645.3|9648.8|9638.8|227
1750691100000|2025-06-23 15:05:00|9653.6|9643.6|9654.3|9644.3|9656.6|9646.6|9652.9|9642.9|200
1750691400000|2025-06-23 15:10:00|9654.1|9644.1|9655.9|9645.9|9658.9|9648.9|9653.4|9643.4|159
1750691700000|2025-06-23 15:15:00|9655.6|9645.6|9660.8|9650.8|9662.8|9652.8|9655.4|9645.4|180
1750692000000|2025-06-23 15:20:00|9660.4|9650.4|9662.4|9652.4|9662.6|9652.6|9658.3|9648.3|179
1750692300000|2025-06-23 15:25:00|9662.5|9652.5|9665.8|9655.8|9668.1|9658.1|9662.5|9652.5|167
1750692600000|2025-06-23 15:30:00|9665.1|9655.1|9663.5|9653.5|9670.8|9659.4|9663.3|9650.8|225
1750692900000|2025-06-23 15:35:00|9663.3|9653.3|9669|9659|9675.6|9661.3|9663|9652.3|202
1750693200000|2025-06-23 15:40:00|9668.5|9658.5|9670.6|9660.6|9671|9661|9662.9|9652.9|186
1750693500000|2025-06-23 15:45:00|9670.9|9660.9|9672.9|9662.9|9675.8|9665.8|9668.3|9658.3|180
1750693800000|2025-06-23 15:50:00|9672.3|9662.3|9668|9658|9674.4|9664.4|9667.5|9657.5|129
1750694100000|2025-06-23 15:55:00|9667.8|9657.8|9670.6|9660.6|9672.3|9662.3|9667.8|9657.8|180
1750694400000|2025-06-23 16:00:00|9671.1|9661.1|9668.8|9658.8|9678.6|9663.6|9668.1|9658.1|116
1750694700000|2025-06-23 16:05:00|9668.6|9658.6|9661.5|9651.5|9668.6|9658.6|9661.1|9651.1|123
1750695000000|2025-06-23 16:10:00|9661.1|9651.1|9660.1|9650.1|9662.1|9652.1|9659.3|9649.3|43
1750695300000|2025-06-23 16:15:00|9659.9|9649.9|9661.4|9651.4|9663|9653|9659.9|9649.9|41
1750695600000|2025-06-23 16:20:00|9661.8|9651.8|9662|9652|9662.3|9652.3|9658.3|9648.3|101
1750695900000|2025-06-23 16:25:00|9661.8|9651.8|9664.3|9654.3|9668.5|9658.5|9661.5|9651.5|118
1750696200000|2025-06-23 16:30:00|9663.9|9653.9|9660.1|9650.1|9666.3|9654.5|9659.1|9646.3|61
1750696500000|2025-06-23 16:35:00|9659.9|9649.9|9663.5|9653.5|9665.8|9655.8|9658.5|9648.5|63
1750696800000|2025-06-23 16:40:00|9663.4|9653.4|9668.6|9658.6|9669.6|9659.6|9662.9|9652.9|234
1750697100000|2025-06-23 16:45:00|9668.8|9658.8|9669|9659|9670.6|9660.6|9667.1|9657.1|207
1750697400000|2025-06-23 16:50:00|9668.8|9658.8|9668.6|9658.6|9670.9|9660.9|9668.1|9658.1|222
1750697700000|2025-06-23 16:55:00|9668.4|9658.4|9674.9|9664.9|9680.3|9666.1|9668.1|9655.8|228
1750698000000|2025-06-23 17:00:00|9674.4|9664.4|9690.6|9680.6|9694.4|9683.1|9673.1|9661.3|165
1750698300000|2025-06-23 17:05:00|9690.8|9680.8|9689.9|9679.9|9691.6|9681.6|9689|9679|114
1750698600000|2025-06-23 17:10:00|9690.1|9680.1|9687.6|9677.6|9691.3|9681.3|9686.6|9676.6|122
1750698900000|2025-06-23 17:15:00|9688.1|9678.1|9692.6|9682.6|9694.3|9684.3|9687.4|9677.4|99
1750699200000|2025-06-23 17:20:00|9692.9|9682.9|9698.9|9688.9|9699.6|9689.6|9692.4|9682.4|140
1750699500000|2025-06-23 17:25:00|9699.1|9689.1|9696.6|9686.6|9700.6|9689.1|9693.9|9679.4|69
1750699800000|2025-06-23 17:30:00|9696.9|9686.9|9698.1|9688.1|9698.4|9688.4|9696.6|9686.6|48
1750700100000|2025-06-23 17:35:00|9697.6|9687.6|9701.1|9691.1|9701.1|9691.1|9697.5|9687.5|91
1750700400000|2025-06-23 17:40:00|9701.4|9691.4|9696.6|9686.6|9701.4|9691.4|9695.8|9685.8|43
1750700700000|2025-06-23 17:45:00|9696.9|9686.9|9688.4|9678.4|9697.1|9687.1|9687.4|9674.6|25
1750701000000|2025-06-23 17:50:00|9688.6|9678.6|9691.3|9681.3|9697.9|9682.4|9688.1|9675.6|35
1750701300000|2025-06-23 17:55:00|9697.4|9675.4|9702.6|9680.6|9703.3|9681.3|9696.3|9674.3|19
1750723200000|2025-06-24 00:00:00|9693.1|9673.1|9701.6|9681.6|9702.9|9682.9|9693.1|9673.1|95
1750723500000|2025-06-24 00:05:00|9702.4|9682.4|9700.5|9680.5|9704|9684|9692.6|9672.6|150
1750723800000|2025-06-24 00:10:00|9700.6|9680.6|9701.1|9681.1|9707.4|9687.4|9699.1|9679.1|118
1750724100000|2025-06-24 00:15:00|9700.8|9680.8|9701.1|9681.1|9706.8|9686.8|9699.1|9679.1|144
1750724400000|2025-06-24 00:20:00|9701.4|9681.4|9701.6|9681.6|9707.3|9687.3|9701.4|9681.4|101
1750724700000|2025-06-24 00:25:00|9701.1|9681.1|9702.6|9682.6|9705.6|9685.6|9701.1|9681.1|76
1750725000000|2025-06-24 00:30:00|9702.9|9682.9|9707.9|9687.9|9707.9|9687.9|9698.4|9678.4|99
1750725300000|2025-06-24 00:35:00|9707.6|9687.6|9708.9|9688.9|9710.5|9690.5|9706.4|9686.4|71
1750725600000|2025-06-24 00:40:00|9708.6|9688.6|9710.3|9690.3|9710.3|9690.3|9707.8|9687.8|120
1750725900000|2025-06-24 00:45:00|9710.6|9690.6|9708.5|9688.5|9722.9|9702.9|9707.9|9687.9|197
1750726200000|2025-06-24 00:50:00|9709.1|9689.1|9711.9|9691.9|9717.6|9697.6|9705.4|9685.4|188
1750726500000|2025-06-24 00:55:00|9711.5|9691.5|9708.5|9688.5|9719.9|9699.9|9703.9|9683.9|156
1750726800000|2025-06-24 01:00:00|9708|9688|9689.6|9669.6|9708|9688|9676.3|9656.3|528
1750727100000|2025-06-24 01:05:00|9690.1|9670.1|9691.9|9671.9|9700.3|9680.3|9688.1|9668.1|389
1750727400000|2025-06-24 01:10:00|9692.3|9672.3|9692.1|9672.1|9697.6|9677.6|9689.6|9669.6|316
1750727700000|2025-06-24 01:15:00|9692|9672|9688.8|9668.8|9695.9|9675.9|9682.4|9662.4|381
1750728000000|2025-06-24 01:20:00|9688.5|9668.5|9684.1|9664.1|9689.4|9669.4|9682.4|9662.4|297
1750728300000|2025-06-24 01:25:00|9683.9|9663.9|9685.9|9665.9|9688.4|9668.4|9683|9663|286
1750728600000|2025-06-24 01:30:00|9686.1|9666.1|9682|9662|9688.8|9668.8|9678.9|9658.9|353
1750728900000|2025-06-24 01:35:00|9681.8|9661.8|9676.3|9656.3|9683.1|9663.1|9673.4|9653.4|304
1750729200000|2025-06-24 01:40:00|9676.4|9656.4|9669|9649|9677.1|9657.1|9667.9|9647.9|287
1750729500000|2025-06-24 01:45:00|9669.4|9649.4|9674.4|9654.4|9676|9656|9668.4|9648.4|297
1750729800000|2025-06-24 01:50:00|9674.6|9654.6|9676.1|9656.1|9678.9|9658.9|9673.5|9653.5|303
1750730100000|2025-06-24 01:55:00|9676.4|9656.4|9679.4|9659.4|9680.4|9660.4|9672.6|9652.6|272
1750730400000|2025-06-24 02:00:00|9679.8|9659.8|9679.5|9659.5|9682.1|9662.1|9676.3|9656.3|292
1750730700000|2025-06-24 02:05:00|9679.8|9659.8|9673.5|9653.5|9680.3|9660.3|9671|9651|282
1750731000000|2025-06-24 02:10:00|9673.4|9653.4|9679.1|9659.1|9682.1|9662.1|9671.6|9651.6|323
1750731300000|2025-06-24 02:15:00|9679.4|9659.4|9677.9|9657.9|9681.5|9661.5|9675.4|9655.4|186
1750731600000|2025-06-24 02:20:00|9677.8|9657.8|9672.4|9652.4|9678.1|9658.1|9672.1|9652.1|153
1750731900000|2025-06-24 02:25:00|9672.1|9652.1|9677.9|9657.9|9678.9|9658.9|9671.8|9651.8|132
1750732200000|2025-06-24 02:30:00|9678.1|9658.1|9677|9657|9679.4|9659.4|9673.1|9653.1|314
1750732500000|2025-06-24 02:35:00|9677.3|9657.3|9676.6|9656.6|9680.9|9660.9|9675.9|9655.9|206
1750732800000|2025-06-24 02:40:00|9676.5|9656.5|9680.1|9660.1|9681.3|9661.3|9674.4|9654.4|243
1750733100000|2025-06-24 02:45:00|9680.4|9660.4|9681.5|9661.5|9685.1|9665.1|9678.3|9658.3|199
1750733400000|2025-06-24 02:50:00|9681.4|9661.4|9683.4|9663.4|9684.8|9664.8|9680.5|9660.5|214
1750733700000|2025-06-24 02:55:00|9683.5|9663.5|9682.4|9662.4|9685.3|9665.3|9680.1|9660.1|176
1750734000000|2025-06-24 03:00:00|9682.6|9662.6|9685.4|9665.4|9687.1|9667.1|9680.4|9660.4|173
1750734300000|2025-06-24 03:05:00|9685.1|9665.1|9687.9|9667.9|9689.6|9669.6|9684.9|9664.9|178
1750734600000|2025-06-24 03:10:00|9688.1|9668.1|9683|9663|9688.5|9668.5|9682.4|9662.4|239
1750734900000|2025-06-24 03:15:00|9683.3|9663.3|9680.3|9660.3|9683.3|9663.3|9678|9658|137
1750735200000|2025-06-24 03:20:00|9680.4|9660.4|9679.9|9659.9|9683.1|9663.1|9678.5|9658.5|179
1750735500000|2025-06-24 03:25:00|9680.3|9660.3|9681.3|9661.3|9683.5|9663.5|9679.8|9659.8|126
1750735800000|2025-06-24 03:30:00|9681.5|9661.5|9696.6|9676.6|9696.9|9676.9|9681.5|9661.5|81
1750736100000|2025-06-24 03:35:00|9696.4|9676.4|9690.1|9670.1|9697.1|9677.1|9689|9669|59
1750736400000|2025-06-24 03:40:00|9690.3|9670.3|9692.6|9672.6|9693.9|9673.9|9690|9670|57
1750736700000|2025-06-24 03:45:00|9692.9|9672.9|9693.8|9673.8|9695.4|9675.4|9692.6|9672.6|65
1750737000000|2025-06-24 03:50:00|9694|9674|9693.9|9673.9|9694.1|9674.1|9692.4|9672.4|66
1750737300000|2025-06-24 03:55:00|9693.6|9673.6|9692.4|9672.4|9694.1|9674.1|9690.4|9670.4|68
1750737600000|2025-06-24 04:00:00|9692.1|9672.1|9693.5|9673.5|9695.3|9675.3|9692.1|9672.1|67
1750737900000|2025-06-24 04:05:00|9693.4|9673.4|9689.3|9669.3|9695.9|9675.9|9688.9|9668.9|69
1750738200000|2025-06-24 04:10:00|9688.9|9668.9|9689.5|9669.5|9689.5|9669.5|9687.4|9667.4|89
1750738500000|2025-06-24 04:15:00|9689.3|9669.3|9691|9671|9692|9672|9689|9669|68
1750738800000|2025-06-24 04:20:00|9690.8|9670.8|9691.9|9671.9|9693.4|9673.4|9690.4|9670.4|49
1750739100000|2025-06-24 04:25:00|9692.1|9672.1|9693|9673|9694.4|9674.4|9690.8|9670.8|76
1750739400000|2025-06-24 04:30:00|9693.3|9673.3|9695.6|9675.6|9695.9|9675.9|9693.3|9673.3|76
1750739700000|2025-06-24 04:35:00|9695.3|9675.3|9694.8|9674.8|9695.9|9675.9|9694.8|9674.8|27
1750740000000|2025-06-24 04:40:00|9695.1|9675.1|9694.3|9674.3|9696.1|9676.1|9694|9674|25
1750740300000|2025-06-24 04:45:00|9694|9674|9697.3|9677.3|9699.6|9679.6|9693.5|9673.5|74
1750740600000|2025-06-24 04:50:00|9697.4|9677.4|9695.6|9675.6|9697.4|9677.4|9693.5|9673.5|66
1750740900000|2025-06-24 04:55:00|9695.5|9675.5|9695.9|9675.9|9697.4|9677.4|9695.5|9675.5|44
1750741200000|2025-06-24 05:00:00|9695.6|9675.6|9693.8|9673.8|9696|9676|9692.4|9672.4|66
1750741500000|2025-06-24 05:05:00|9694.1|9674.1|9690.9|9670.9|9696.1|9676.1|9690.6|9670.6|87
1750741800000|2025-06-24 05:10:00|9691.1|9671.1|9689|9669|9693.1|9673.1|9686.8|9666.8|74
1750742100000|2025-06-24 05:15:00|9688.8|9668.8|9692.9|9672.9|9693.5|9673.5|9688.6|9668.6|97
1750742400000|2025-06-24 05:20:00|9693.1|9673.1|9687.9|9667.9|9693.8|9673.8|9687.9|9667.9|78
1750742700000|2025-06-24 05:25:00|9687.6|9667.6|9689|9669|9691.3|9671.3|9686.6|9666.6|75
1750743000000|2025-06-24 05:30:00|9687.5|9667.5|9696.9|9676.9|9698.3|9678.3|9683.8|9663.8|369
1750743300000|2025-06-24 05:35:00|9697.1|9677.1|9701.4|9681.4|9703.4|9683.4|9697.1|9677.1|207
1750743600000|2025-06-24 05:40:00|9701.6|9681.6|9703|9683|9705.4|9685.4|9701.4|9681.4|178
1750743900000|2025-06-24 05:45:00|9703.6|9683.6|9703.6|9683.6|9705.4|9685.4|9702.6|9682.6|141
1750744200000|2025-06-24 05:50:00|9703.4|9683.4|9697.9|9677.9|9703.6|9683.6|9694.4|9674.4|270
1750744500000|2025-06-24 05:55:00|9697.8|9677.8|9694.1|9674.1|9697.9|9677.9|9691.4|9671.4|238
1750744800000|2025-06-24 06:00:00|9694.5|9674.5|9694.9|9674.9|9700|9680|9693.8|9673.8|218
1750745100000|2025-06-24 06:05:00|9694.6|9674.6|9692.1|9672.1|9696|9676|9690.6|9670.6|271
1750745400000|2025-06-24 06:10:00|9692.4|9672.4|9693|9673|9693.9|9673.9|9686.5|9666.5|209
1750745700000|2025-06-24 06:15:00|9693.1|9673.1|9694.6|9674.6|9700.8|9680.8|9692.4|9672.4|237
1750746000000|2025-06-24 06:20:00|9695.3|9675.3|9705.3|9685.3|9706.6|9686.6|9695.3|9675.3|227
1750746300000|2025-06-24 06:25:00|9705.1|9685.1|9704.9|9684.9|9708|9688|9702.9|9682.9|184
1750746600000|2025-06-24 06:30:00|9703.8|9683.8|9701.6|9681.6|9708.6|9688.6|9701.4|9681.4|252
1750746900000|2025-06-24 06:35:00|9701.4|9681.4|9708.9|9688.9|9709.1|9689.1|9700.4|9680.4|256
1750747200000|2025-06-24 06:40:00|9709.1|9689.1|9712.9|9692.9|9716.9|9696.9|9709.1|9689.1|251
1750747500000|2025-06-24 06:45:00|9713.1|9693.1|9721.1|9701.1|9723.6|9703.6|9711.8|9691.8|261
1750747800000|2025-06-24 06:50:00|9721.4|9701.4|9715.4|9695.4|9723.9|9703.9|9712.9|9692.9|311
1750748100000|2025-06-24 06:55:00|9715.1|9695.1|9723.9|9703.9|9724.4|9705.1|9708.9|9694.1|302
1750748400000|2025-06-24 07:00:00|9724.4|9704.4|9716.3|9706.3|9727.6|9714.1|9714.8|9700.4|260
1750748700000|2025-06-24 07:05:00|9716|9706|9713.3|9703.3|9721.8|9711.8|9709.4|9699.4|278
1750749000000|2025-06-24 07:10:00|9713|9703|9716|9706|9722.5|9712.5|9710.9|9700.9|272
1750749300000|2025-06-24 07:15:00|9716.1|9706.1|9725.9|9715.9|9727.6|9717.6|9716.1|9706.1|215
1750749600000|2025-06-24 07:20:00|9725.4|9715.4|9724.5|9714.5|9731.1|9721.1|9722.5|9712.5|208
1750749900000|2025-06-24 07:25:00|9724.8|9714.8|9732.6|9722.6|9734.1|9724.1|9724.5|9714.5|203
1750750200000|2025-06-24 07:30:00|9732.9|9722.9|9718.8|9708.8|9733.5|9723.5|9716.6|9706.6|381
1750750500000|2025-06-24 07:35:00|9719|9709|9712.5|9702.5|9722.5|9712.5|9705.1|9695.1|252
1750750800000|2025-06-24 07:40:00|9712.3|9702.3|9716.6|9706.6|9719.9|9709.9|9698.5|9688.5|275
1750751100000|2025-06-24 07:45:00|9716.4|9706.4|9714.1|9704.1|9722.3|9712.3|9711.6|9701.6|220
1750751400000|2025-06-24 07:50:00|9714|9704|9707|9697|9722.8|9712.8|9700.8|9690.8|329
1750751700000|2025-06-24 07:55:00|9706.8|9696.8|9715.3|9705.3|9715.3|9705.3|9705.5|9694.4|195
1750752000000|2025-06-24 08:00:00|9715.5|9705.5|9724.9|9714.9|9733.1|9723.1|9711.1|9700.9|271
1750752300000|2025-06-24 08:05:00|9725|9715|9720.9|9710.9|9728.8|9718.1|9716.9|9706.9|200
1750752600000|2025-06-24 08:10:00|9721.1|9711.1|9727.8|9717.8|9729.1|9719.1|9721.1|9711.1|159
1750752900000|2025-06-24 08:15:00|9728|9718|9722.8|9712.8|9731.6|9721.6|9714.9|9704.9|212
1750753200000|2025-06-24 08:20:00|9722.1|9712.1|9725.6|9715.6|9731.3|9721.3|9720.6|9709.9|206
1750753500000|2025-06-24 08:25:00|9725.8|9715.8|9723.6|9713.6|9727.9|9717.9|9718.1|9708.1|196
1750753800000|2025-06-24 08:30:00|9724|9714|9722.9|9712.9|9724.4|9714.4|9720.9|9710.9|118
1750754100000|2025-06-24 08:35:00|9722|9712|9718.3|9708.3|9722.9|9712.9|9717.4|9707.4|148
1750754400000|2025-06-24 08:40:00|9718.6|9708.6|9724|9714|9727.5|9717.5|9718.6|9708.6|119
1750754700000|2025-06-24 08:45:00|9723.8|9713.8|9726|9716|9726|9716|9718.3|9708.3|117
1750755000000|2025-06-24 08:50:00|9726.4|9716.4|9732.9|9722.9|9732.9|9722.9|9725.4|9715.4|133
1750755300000|2025-06-24 08:55:00|9732.6|9722.6|9743.5|9733.5|9745|9735|9732.3|9722.3|140
1750755600000|2025-06-24 09:00:00|9743.3|9733.3|9739.1|9729.1|9746.8|9736.8|9738|9725.3|196
1750755900000|2025-06-24 09:05:00|9738.9|9728.9|9747.3|9737.3|9747.5|9737.5|9738.9|9728.9|139
1750756200000|2025-06-24 09:10:00|9747.5|9737.5|9750|9740|9752.8|9742.3|9745.4|9732.8|141
1750756500000|2025-06-24 09:15:00|9749.6|9739.6|9761|9751|9761|9751|9745.8|9735.8|220
1750756800000|2025-06-24 09:20:00|9761.4|9751.4|9758.8|9748.8|9764.4|9754.4|9750.8|9740.8|261
1750757100000|2025-06-24 09:25:00|9759|9749|9761.4|9751.4|9764.3|9754.3|9757.8|9747.8|176
1750757400000|2025-06-24 09:30:00|9761.6|9751.6|9755.9|9745.9|9761.9|9751.9|9754.5|9740.5|193
1750757700000|2025-06-24 09:35:00|9756.3|9746.3|9746.5|9736.5|9759.1|9749.1|9744.6|9734.6|175
1750758000000|2025-06-24 09:40:00|9746.1|9736.1|9750.4|9740.4|9752.8|9742.8|9745.3|9735.3|166
1750758300000|2025-06-24 09:45:00|9750.1|9740.1|9745.6|9735.6|9753.5|9743.5|9742.9|9732.9|221
1750758600000|2025-06-24 09:50:00|9745.4|9735.4|9735.5|9725.5|9745.4|9735.4|9732.6|9722.6|261
1750758900000|2025-06-24 09:55:00|9734.9|9724.9|9734.1|9724.1|9739.3|9729.3|9732.4|9722.4|140
1750759200000|2025-06-24 10:00:00|9734.3|9724.3|9738.1|9728.1|9739.4|9729.4|9730.3|9720.3|143
1750759500000|2025-06-24 10:05:00|9737.8|9727.8|9745.1|9735.1|9745.5|9735.5|9736.4|9726.4|131
1750759800000|2025-06-24 10:10:00|9744.8|9734.8|9755.4|9745.4|9755.4|9745.4|9744|9734|150
1750760100000|2025-06-24 10:15:00|9755.5|9745.5|9749.6|9739.6|9757|9747|9749.1|9739.1|143
1750760400000|2025-06-24 10:20:00|9749.4|9739.4|9751|9741|9752|9742|9748.4|9738.4|133
1750760700000|2025-06-24 10:25:00|9750.6|9740.6|9754.1|9744.1|9754.1|9744.1|9749.5|9739.5|131
1750761000000|2025-06-24 10:30:00|9754.4|9744.4|9758.9|9748.9|9759.4|9749.4|9752.8|9742.8|114
1750761300000|2025-06-24 10:35:00|9758.8|9748.8|9760|9750|9761.4|9751.4|9756.8|9746.8|123
1750761600000|2025-06-24 10:40:00|9759.8|9749.8|9761.6|9751.6|9762.4|9752.4|9757.9|9747.9|122
1750761900000|2025-06-24 10:45:00|9761.9|9751.9|9759|9749|9763.1|9753.1|9754|9744|92
1750762200000|2025-06-24 10:50:00|9758.8|9748.8|9762|9752|9762.9|9752.9|9758|9748|117
1750762500000|2025-06-24 10:55:00|9761.8|9751.8|9750|9740|9763|9753|9750|9740|98
1750762800000|2025-06-24 11:00:00|9749.8|9739.8|9748.9|9738.9|9760.8|9747.4|9744.9|9734.9|169
1750763100000|2025-06-24 11:05:00|9748.8|9738.8|9746.4|9736.4|9752.3|9742.3|9743.9|9733.9|81
1750763400000|2025-06-24 11:10:00|9744.9|9734.9|9744.5|9734.5|9744.9|9734.9|9739.6|9729.6|120
1750763700000|2025-06-24 11:15:00|9744.4|9734.4|9744|9734|9748.5|9738.5|9744|9734|99
1750764000000|2025-06-24 11:20:00|9744.3|9734.3|9744.1|9734.1|9744.6|9734.6|9741.8|9731.8|134
1750764300000|2025-06-24 11:25:00|9743.9|9733.9|9751.5|9741.5|9752|9742|9743.4|9733.4|168
1750764600000|2025-06-24 11:30:00|9751.8|9741.8|9745.4|9735.4|9758.1|9748.1|9741.4|9731.4|203
1750764900000|2025-06-24 11:35:00|9745.3|9735.3|9722.1|9712.1|9745.8|9735.8|9721|9708.8|231
1750765200000|2025-06-24 11:40:00|9722.5|9712.5|9705.9|9695.9|9728.5|9718.5|9703.4|9693.4|220
1750765500000|2025-06-24 11:45:00|9707|9697|9720.3|9710.3|9721.5|9711.5|9706.5|9696.5|160
1750765800000|2025-06-24 11:50:00|9719.9|9709.9|9729|9719|9733.3|9723.3|9717.9|9707.9|187
1750766100000|2025-06-24 11:55:00|9728.9|9718.9|9732.1|9722.1|9738|9728|9728.6|9718.6|146
1750766400000|2025-06-24 12:00:00|9731.9|9721.9|9733.4|9723.4|9733.8|9723.8|9721|9711|162
1750766700000|2025-06-24 12:05:00|9733.9|9723.9|9737.5|9727.5|9739|9729|9730.4|9720.4|134
1750767000000|2025-06-24 12:10:00|9737.6|9727.6|9719.5|9709.5|9737.6|9727.6|9719.1|9709.1|199
1750767300000|2025-06-24 12:15:00|9719.3|9709.3|9707|9697|9719.3|9709.3|9706.3|9696.3|193
1750767600000|2025-06-24 12:20:00|9707.1|9697.1|9715.1|9705.1|9716|9706|9705.5|9695.5|212
1750767900000|2025-06-24 12:25:00|9715.3|9705.3|9707.8|9697.8|9718.4|9708.4|9706.8|9696.8|183
1750768200000|2025-06-24 12:30:00|9707.5|9697.5|9698.4|9688.4|9707.5|9697.5|9695.5|9685.5|324
1750768500000|2025-06-24 12:35:00|9698.1|9688.1|9699|9689|9701.4|9691.4|9692.4|9682.4|250
1750768800000|2025-06-24 12:40:00|9699.3|9689.3|9701.5|9691.5|9701.5|9691.5|9697.9|9687.9|183
1750769100000|2025-06-24 12:45:00|9701.9|9691.9|9693.4|9683.4|9703.1|9693.1|9693.1|9683.1|158
1750769400000|2025-06-24 12:50:00|9694.1|9684.1|9693.1|9683.1|9696.5|9686.5|9690.6|9680.6|168
1750769700000|2025-06-24 12:55:00|9692.4|9682.4|9691|9681|9693|9683|9688.6|9678.6|223
1750770000000|2025-06-24 13:00:00|9690.8|9680.8|9691.4|9681.4|9692.6|9682.6|9681.9|9671.9|555
1750770300000|2025-06-24 13:05:00|9691.5|9681.5|9694.3|9684.3|9700.9|9690.9|9691.5|9681.5|326
1750770600000|2025-06-24 13:10:00|9694.4|9684.4|9688.3|9678.3|9694.4|9684.4|9687.5|9677.5|191
1750770900000|2025-06-24 13:15:00|9688|9678|9685.4|9675.4|9690.3|9680.3|9682.3|9672.3|402
1750771200000|2025-06-24 13:20:00|9685.5|9675.5|9684.9|9674.9|9688.1|9678.1|9683.1|9673.1|260
1750771500000|2025-06-24 13:25:00|9685.1|9675.1|9673.9|9663.9|9686.3|9676.3|9671.6|9661.6|327
1750771800000|2025-06-24 13:30:00|9674.3|9664.3|9667.5|9657.5|9681.9|9671.9|9663.9|9653.9|434
1750772100000|2025-06-24 13:35:00|9667.1|9657.1|9670.3|9660.3|9673.8|9663.8|9664.6|9654.6|382
1750772400000|2025-06-24 13:40:00|9670.1|9660.1|9657.3|9647.3|9670.4|9660.4|9657.3|9647.3|360
1750772700000|2025-06-24 13:45:00|9657|9647|9656.9|9646.9|9665.5|9655.5|9655.3|9645.3|372
1750773000000|2025-06-24 13:50:00|9657|9647|9657.3|9647.3|9658.3|9648.3|9654.3|9644.3|316
1750773300000|2025-06-24 13:55:00|9657|9647|9665|9655|9665|9655|9656.9|9646.9|272
1750773600000|2025-06-24 14:00:00|9664.9|9654.9|9669|9659|9669.6|9659.6|9659.5|9645.9|329
1750773900000|2025-06-24 14:05:00|9669.4|9659.4|9673.3|9663.3|9675|9665|9668|9658|307
1750774200000|2025-06-24 14:10:00|9672.9|9662.9|9674|9664|9674.5|9664.5|9665.9|9655.9|221
1750774500000|2025-06-24 14:15:00|9673.6|9663.6|9681.6|9671.6|9683.6|9673.6|9673.5|9663.5|292
1750774800000|2025-06-24 14:20:00|9681.8|9671.8|9682.5|9672.5|9688.1|9674.4|9678.5|9668.1|282
1750775100000|2025-06-24 14:25:00|9683|9673|9683.4|9673.4|9690.3|9680.3|9682.5|9672.5|304
1750775400000|2025-06-24 14:30:00|9683.3|9673.3|9689.5|9679.5|9691.6|9681.6|9681.8|9671.8|289
1750775700000|2025-06-24 14:35:00|9689.3|9679.3|9682.9|9672.9|9689.5|9679.5|9680.3|9670.3|226
1750776000000|2025-06-24 14:40:00|9683.1|9673.1|9687.8|9677.8|9691.3|9681.3|9682.9|9672.9|210
1750776300000|2025-06-24 14:45:00|9687.5|9677.5|9683.1|9673.1|9689.3|9679.3|9680.4|9670.4|239
1750776600000|2025-06-24 14:50:00|9683.4|9673.4|9681.5|9671.5|9685.4|9675.4|9680.9|9670.9|196
1750776900000|2025-06-24 14:55:00|9681|9671|9687.1|9677.1|9688.8|9678.8|9680.4|9670.4|212
1750777200000|2025-06-24 15:00:00|9687|9677|9687|9677|9690.4|9680.4|9685.4|9675.4|166
1750777500000|2025-06-24 15:05:00|9687.3|9677.3|9687.3|9677.3|9690.5|9680.5|9685.8|9675.8|266
1750777800000|2025-06-24 15:10:00|9687|9677|9686.8|9676.8|9691.1|9681.1|9685.4|9675.4|118
1750778100000|2025-06-24 15:15:00|9686.5|9676.5|9694.3|9684.3|9694.3|9684.3|9685|9675|185
1750778400000|2025-06-24 15:20:00|9694|9684|9693|9683|9695.8|9685.8|9690.5|9680.5|185
1750778700000|2025-06-24 15:25:00|9693.3|9683.3|9692|9682|9696.5|9686.5|9690|9680|285
1750779000000|2025-06-24 15:30:00|9692.1|9682.1|9679.6|9669.6|9693|9683|9679.5|9669.5|216
1750779300000|2025-06-24 15:35:00|9680.4|9670.4|9680.4|9670.4|9683.1|9673.1|9677.6|9667.6|220
1750779600000|2025-06-24 15:40:00|9680.6|9670.6|9683.1|9673.1|9688.9|9676.8|9679.8|9668.9|217
1750779900000|2025-06-24 15:45:00|9683.3|9673.3|9672.9|9662.9|9683.6|9673.6|9670|9658|250
1750780200000|2025-06-24 15:50:00|9673|9663|9672.3|9662.3|9674.9|9664.9|9671|9661|229
1750780500000|2025-06-24 15:55:00|9672.5|9662.5|9669.9|9659.9|9673.1|9663.1|9669.1|9659.1|193
1750780800000|2025-06-24 16:00:00|9669.6|9659.6|9667.1|9657.1|9670.9|9660.9|9666.9|9656.9|91
1750781100000|2025-06-24 16:05:00|9666.9|9656.9|9675.3|9665.3|9676.1|9666.1|9666.5|9656.5|62
1750781400000|2025-06-24 16:10:00|9675|9665|9677.8|9667.8|9678.1|9668.1|9674.5|9664.5|25
1750781700000|2025-06-24 16:15:00|9678|9668|9676.8|9666.8|9679.9|9669.9|9676.5|9666.5|75
1750782000000|2025-06-24 16:20:00|9676.6|9666.6|9677.4|9667.4|9678.3|9668.3|9675.4|9665.4|31
1750782300000|2025-06-24 16:25:00|9677.8|9667.8|9676.5|9666.5|9677.8|9667.8|9675.6|9665.6|99
1750782600000|2025-06-24 16:30:00|9676.3|9666.3|9674.9|9664.9|9680.4|9667.3|9673.9|9660.4|121
1750782900000|2025-06-24 16:35:00|9674.6|9664.6|9677|9667|9678.1|9668.1|9674|9664|97
1750783200000|2025-06-24 16:40:00|9676.8|9666.8|9678.1|9668.1|9678.1|9668.1|9676.3|9666.3|98
1750783500000|2025-06-24 16:45:00|9678|9668|9678.5|9668.5|9678.5|9668.5|9675.6|9665.6|98
1750783800000|2025-06-24 16:50:00|9678.8|9668.8|9680.8|9670.8|9681.6|9671.6|9678.5|9668.5|79
1750784100000|2025-06-24 16:55:00|9681|9671|9683.1|9673.1|9684.8|9673.6|9679.6|9664.8|84
1750784400000|2025-06-24 17:00:00|9682.1|9672.1|9681.6|9671.6|9684.1|9674.1|9679.4|9669.4|51
1750784700000|2025-06-24 17:05:00|9681.4|9671.4|9676.1|9666.1|9684.8|9671.4|9675.4|9664.8|19
1750785000000|2025-06-24 17:10:00|9676.6|9666.6|9672.6|9662.6|9678.6|9668.1|9672.6|9656.1|30
1750785300000|2025-06-24 17:15:00|9672.9|9662.9|9674.4|9664.4|9674.4|9664.4|9672.9|9662.9|9
1750785600000|2025-06-24 17:20:00|9674.6|9664.6|9677.1|9667.1|9677.1|9667.1|9674.4|9664.4|13
1750785900000|2025-06-24 17:25:00|9677.4|9667.4|9677.9|9667.9|9681.3|9668.1|9675.1|9660.6|25
1750786200000|2025-06-24 17:30:00|9678.1|9668.1|9670.1|9660.1|9679.6|9668.4|9669.6|9656.4|23
1750786500000|2025-06-24 17:35:00|9670.4|9660.4|9677.1|9667.1|9679.9|9668.9|9670.1|9658.5|50
1750786800000|2025-06-24 17:40:00|9677.6|9667.6|9676.4|9666.4|9677.6|9667.6|9676.1|9666.1|8
1750787100000|2025-06-24 17:45:00|9676.6|9666.6|9670.1|9660.1|9677|9666.6|9668.9|9656.9|24
1750787400000|2025-06-24 17:50:00|9670.4|9660.4|9668.1|9658.1|9676.1|9661.4|9667.4|9655.9|49
1750787700000|2025-06-24 17:55:00|9668.4|9658.4|9675.9|9653.9|9676.9|9658.4|9668.4|9652.4|15
1750809600000|2025-06-25 00:00:00|9688|9668|9687.6|9667.6|9689.4|9669.4|9684|9664|99
1750809900000|2025-06-25 00:05:00|9687.1|9667.1|9691.4|9671.4|9692.4|9672.4|9687.1|9667.1|83
1750810200000|2025-06-25 00:10:00|9691.9|9671.9|9688.8|9668.8|9693.1|9673.1|9688.8|9668.8|66
1750810500000|2025-06-25 00:15:00|9688.9|9668.9|9689.4|9669.4|9690.1|9670.1|9685.4|9665.4|73
1750810800000|2025-06-25 00:20:00|9689.1|9669.1|9688.1|9668.1|9689.1|9669.1|9686|9666|56
1750811100000|2025-06-25 00:25:00|9687.9|9667.9|9685|9665|9688.1|9668.1|9685|9665|69
1750811400000|2025-06-25 00:30:00|9685.3|9665.3|9689.9|9669.9|9691.1|9671.1|9683.6|9663.6|88
1750811700000|2025-06-25 00:35:00|9690|9670|9692|9672|9692.5|9672.5|9689.9|9669.9|74
1750812000000|2025-06-25 00:40:00|9691.8|9671.8|9694.1|9674.1|9694.1|9674.1|9691.1|9671.1|105
1750812300000|2025-06-25 00:45:00|9693.9|9673.9|9697|9677|9697.8|9677.8|9692.9|9672.9|89
1750812600000|2025-06-25 00:50:00|9696.9|9676.9|9697.9|9677.9|9698.9|9678.9|9696.9|9676.9|101
1750812900000|2025-06-25 00:55:00|9697.5|9677.5|9697.5|9677.5|9698.6|9678.6|9695.9|9675.9|87
1750813200000|2025-06-25 01:00:00|9698|9678|9700|9680|9701.1|9681.1|9694.4|9674.4|266
1750813500000|2025-06-25 01:05:00|9700.4|9680.4|9705|9685|9705.1|9685.1|9697.6|9677.6|271
1750813800000|2025-06-25 01:10:00|9705.1|9685.1|9709.1|9689.1|9710.8|9690.8|9704.9|9684.9|266
1750814100000|2025-06-25 01:15:00|9708.9|9688.9|9708.4|9688.4|9709.9|9689.9|9704.4|9684.4|211
1750814400000|2025-06-25 01:20:00|9708.5|9688.5|9707.1|9687.1|9712.4|9692.4|9707.1|9687.1|144
1750814700000|2025-06-25 01:25:00|9707.4|9687.4|9707.9|9687.9|9708.4|9688.4|9703.4|9683.4|140
1750815000000|2025-06-25 01:30:00|9707.6|9687.6|9709.1|9689.1|9711.4|9691.4|9703.1|9683.1|303
1750815300000|2025-06-25 01:35:00|9709.4|9689.4|9713.1|9693.1|9714.6|9694.6|9707.1|9687.1|263
1750815600000|2025-06-25 01:40:00|9713.3|9693.3|9711.1|9691.1|9714.4|9694.4|9709.1|9689.1|281
1750815900000|2025-06-25 01:45:00|9711.3|9691.3|9712.1|9692.1|9714.4|9694.4|9710.4|9690.4|265
1750816200000|2025-06-25 01:50:00|9712.4|9692.4|9708.4|9688.4|9713.4|9693.4|9703.9|9683.9|224
1750816500000|2025-06-25 01:55:00|9708.1|9688.1|9708.9|9688.9|9709.1|9689.1|9707.6|9687.6|223
1750816800000|2025-06-25 02:00:00|9709.1|9689.1|9709.6|9689.6|9712.1|9692.1|9705|9685|228
1750817100000|2025-06-25 02:05:00|9709.5|9689.5|9709.1|9689.1|9710.4|9690.4|9706.3|9686.3|269
1750817400000|2025-06-25 02:10:00|9708.9|9688.9|9710.5|9690.5|9713.1|9693.1|9708|9688|268
1750817700000|2025-06-25 02:15:00|9710.3|9690.3|9710.3|9690.3|9714.3|9694.3|9707.6|9687.6|150
1750818000000|2025-06-25 02:20:00|9709.9|9689.9|9708.4|9688.4|9711.3|9691.3|9707|9687|126
1750818300000|2025-06-25 02:25:00|9708.1|9688.1|9711.4|9691.4|9713.1|9693.1|9706.9|9686.9|109
1750818600000|2025-06-25 02:30:00|9711.5|9691.5|9711|9691|9711.9|9691.9|9707.3|9687.3|247
1750818900000|2025-06-25 02:35:00|9710.9|9690.9|9709.8|9689.8|9713.3|9693.3|9709.5|9689.5|196
1750819200000|2025-06-25 02:40:00|9709.5|9689.5|9708.3|9688.3|9710.1|9690.1|9706.6|9686.6|190
1750819500000|2025-06-25 02:45:00|9708.5|9688.5|9708.6|9688.6|9710|9690|9707.6|9687.6|215
1750819800000|2025-06-25 02:50:00|9708.4|9688.4|9710.4|9690.4|9710.9|9690.9|9708.4|9688.4|162
1750820100000|2025-06-25 02:55:00|9710.6|9690.6|9713.1|9693.1|9713.4|9693.4|9709.5|9689.5|135
1750820400000|2025-06-25 03:00:00|9712.6|9692.6|9711|9691|9713.1|9693.1|9705.4|9685.4|199
1750820700000|2025-06-25 03:05:00|9710.9|9690.9|9711.6|9691.6|9713.1|9693.1|9707.9|9687.9|170
1750821000000|2025-06-25 03:10:00|9711.9|9691.9|9715.9|9695.9|9717.1|9697.1|9711.3|9691.3|178
1750821300000|2025-06-25 03:15:00|9715.4|9695.4|9717.3|9697.3|9718.1|9698.1|9713.3|9693.3|180
1750821600000|2025-06-25 03:20:00|9717.6|9697.6|9719.1|9699.1|9719.4|9699.4|9716.9|9696.9|133
1750821900000|2025-06-25 03:25:00|9719.4|9699.4|9720.5|9700.5|9722.6|9702.6|9719.1|9699.1|107
1750822200000|2025-06-25 03:30:00|9721|9701|9719.1|9699.1|9722.4|9702.4|9718.9|9698.9|58
1750822500000|2025-06-25 03:35:00|9718.9|9698.9|9716.9|9696.9|9720.5|9700.5|9715.9|9695.9|88
1750822800000|2025-06-25 03:40:00|9717.1|9697.1|9718.9|9698.9|9719|9699|9716.4|9696.4|81
1750823100000|2025-06-25 03:45:00|9718.6|9698.6|9715|9695|9718.6|9698.6|9714.9|9694.9|63
1750823400000|2025-06-25 03:50:00|9715.3|9695.3|9714.1|9694.1|9716.4|9696.4|9710.6|9690.6|88
1750823700000|2025-06-25 03:55:00|9713.9|9693.9|9715.1|9695.1|9716.9|9696.9|9712.5|9692.5|109
1750824000000|2025-06-25 04:00:00|9714.3|9694.3|9708.4|9688.4|9714.8|9694.8|9708.1|9688.1|81
1750824300000|2025-06-25 04:05:00|9708.1|9688.1|9712.3|9692.3|9712.3|9692.3|9708.1|9688.1|74
1750824600000|2025-06-25 04:10:00|9712.6|9692.6|9714.5|9694.5|9714.8|9694.8|9712.4|9692.4|58
1750824900000|2025-06-25 04:15:00|9714.9|9694.9|9713.3|9693.3|9715.4|9695.4|9713|9693|53
1750825200000|2025-06-25 04:20:00|9713.5|9693.5|9714|9694|9715.1|9695.1|9713.4|9693.4|41
1750825500000|2025-06-25 04:25:00|9713.9|9693.9|9714.5|9694.5|9716.1|9696.1|9713.9|9693.9|31
1750825800000|2025-06-25 04:30:00|9714.4|9694.4|9708.1|9688.1|9714.4|9694.4|9707.4|9687.4|52
1750826100000|2025-06-25 04:35:00|9707.9|9687.9|9704.6|9684.6|9707.9|9687.9|9704.6|9684.6|36
1750826400000|2025-06-25 04:40:00|9704.4|9684.4|9703.5|9683.5|9704.4|9684.4|9702.4|9682.4|46
1750826700000|2025-06-25 04:45:00|9703|9683|9707|9687|9707.3|9687.3|9703|9683|43
1750827000000|2025-06-25 04:50:00|9706.8|9686.8|9707.3|9687.3|9709|9689|9706.5|9686.5|49
1750827300000|2025-06-25 04:55:00|9707|9687|9707.9|9687.9|9707.9|9687.9|9704.9|9684.9|48
1750827600000|2025-06-25 05:00:00|9707.8|9687.8|9710.1|9690.1|9712|9692|9707.4|9687.4|96
1750827900000|2025-06-25 05:05:00|9709.9|9689.9|9708.3|9688.3|9711.8|9691.8|9706.4|9686.4|79
1750828200000|2025-06-25 05:10:00|9708.6|9688.6|9709.9|9689.9|9710.4|9690.4|9705.6|9685.6|69
1750828500000|2025-06-25 05:15:00|9709.6|9689.6|9707.6|9687.6|9711|9691|9707.6|9687.6|141
1750828800000|2025-06-25 05:20:00|9707.9|9687.9|9713.8|9693.8|9714|9694|9707.6|9687.6|102
1750829100000|2025-06-25 05:25:00|9713.3|9693.3|9719.5|9699.5|9719.5|9699.5|9713.3|9693.3|82
1750829400000|2025-06-25 05:30:00|9719|9699|9714.5|9694.5|9719|9699|9710.3|9690.3|231
1750829700000|2025-06-25 05:35:00|9714.1|9694.1|9713.3|9693.3|9714.4|9694.4|9712.3|9692.3|156
1750830000000|2025-06-25 05:40:00|9713|9693|9717.1|9697.1|9717.8|9697.8|9712.3|9692.3|218
1750830300000|2025-06-25 05:45:00|9717|9697|9717.5|9697.5|9718.1|9698.1|9715.5|9695.5|176
1750830600000|2025-06-25 05:50:00|9717.4|9697.4|9716.9|9696.9|9719.1|9699.1|9716.1|9696.1|260
1750830900000|2025-06-25 05:55:00|9717|9697|9729.4|9709.4|9730.4|9710.4|9716.4|9696.4|186
1750831200000|2025-06-25 06:00:00|9729.5|9709.5|9726.1|9706.1|9732.4|9712.4|9726.1|9706.1|245
1750831500000|2025-06-25 06:05:00|9726.5|9706.5|9728|9708|9729.4|9709.4|9723.1|9703.1|238
1750831800000|2025-06-25 06:10:00|9728.3|9708.3|9727.1|9707.1|9728.6|9708.6|9724.4|9704.4|215
1750832100000|2025-06-25 06:15:00|9727|9707|9729.4|9709.4|9730.4|9710.4|9725.9|9705.9|195
1750832400000|2025-06-25 06:20:00|9728.9|9708.9|9734.6|9714.6|9735.8|9715.8|9728.6|9708.6|203
1750832700000|2025-06-25 06:25:00|9734.9|9714.9|9735.8|9715.8|9737.1|9717.1|9734.3|9714.3|182
1750833000000|2025-06-25 06:30:00|9736.1|9716.1|9733|9713|9736.9|9716.9|9731.4|9711.4|187
1750833300000|2025-06-25 06:35:00|9732.6|9712.6|9741.1|9721.1|9743.6|9723.6|9731.9|9711.9|191
1750833600000|2025-06-25 06:40:00|9740.6|9720.6|9741|9721|9743.9|9723.9|9738.3|9718.3|220
1750833900000|2025-06-25 06:45:00|9740.8|9720.8|9741.5|9721.5|9743|9723|9739|9719|202
1750834200000|2025-06-25 06:50:00|9741.6|9721.6|9740.9|9720.9|9747.1|9727.1|9740.6|9720.6|236
1750834500000|2025-06-25 06:55:00|9741.1|9721.1|9736.4|9716.4|9741.1|9726.6|9729.8|9716.1|199
1750834800000|2025-06-25 07:00:00|9733.1|9713.1|9729.5|9719.5|9743.1|9723.1|9724.8|9707.4|256
1750835100000|2025-06-25 07:05:00|9729.6|9719.6|9722.4|9712.4|9730.1|9720.1|9718.1|9708.1|177
1750835400000|2025-06-25 07:10:00|9722.3|9712.3|9724.4|9714.4|9727|9717|9720.5|9710.5|177
1750835700000|2025-06-25 07:15:00|9723.9|9713.9|9710.3|9700.3|9723.9|9713.9|9709.5|9699.5|171
1750836000000|2025-06-25 07:20:00|9710.1|9700.1|9711.4|9701.4|9715.1|9705.1|9708.1|9698.1|125
1750836300000|2025-06-25 07:25:00|9710.9|9700.9|9719|9709|9722.9|9712.9|9708.5|9698.5|251
1750836600000|2025-06-25 07:30:00|9718.3|9708.3|9718.5|9708.5|9724.3|9714.3|9712.6|9702.6|180
1750836900000|2025-06-25 07:35:00|9718.4|9708.4|9716.3|9706.3|9720.1|9710.1|9713.1|9703.1|187
1750837200000|2025-06-25 07:40:00|9715.9|9705.9|9717.9|9707.9|9721.4|9711.4|9714.4|9704.4|169
1750837500000|2025-06-25 07:45:00|9718.3|9708.3|9714.4|9704.4|9721.6|9711.6|9714.1|9704.1|166
1750837800000|2025-06-25 07:50:00|9714.1|9704.1|9710.3|9700.3|9715.5|9705.5|9708.4|9698.4|143
1750838100000|2025-06-25 07:55:00|9709.9|9699.9|9712.1|9702.1|9716.5|9706.5|9709.3|9699.3|173
1750838400000|2025-06-25 08:00:00|9712|9702|9703.6|9693.6|9714.6|9702|9700.8|9687.6|218
1750838700000|2025-06-25 08:05:00|9703.1|9693.1|9697.8|9687.8|9704.6|9694.6|9696.4|9686.4|171
1750839000000|2025-06-25 08:10:00|9697.9|9687.9|9699|9689|9701.1|9691.1|9694.5|9684.5|159
1750839300000|2025-06-25 08:15:00|9698.5|9688.5|9693.6|9683.6|9699.8|9689.8|9693.1|9683.1|152
1750839600000|2025-06-25 08:20:00|9693.4|9683.4|9696|9686|9698.9|9688.9|9692.6|9682.6|158
1750839900000|2025-06-25 08:25:00|9696.3|9686.3|9701|9691|9703|9691.8|9695.3|9683|147
1750840200000|2025-06-25 08:30:00|9700.5|9690.5|9702.3|9692.3|9703|9693|9698|9688|109
1750840500000|2025-06-25 08:35:00|9702|9692|9702.9|9692.9|9707.1|9694.4|9699.9|9687.1|114
1750840800000|2025-06-25 08:40:00|9703.1|9693.1|9709.8|9699.8|9710.8|9700.8|9702.6|9692.6|105
1750841100000|2025-06-25 08:45:00|9709.5|9699.5|9709.8|9699.8|9715|9705|9708.5|9698.5|126
1750841400000|2025-06-25 08:50:00|9710.1|9700.1|9708.9|9698.9|9714.8|9704.8|9708.4|9698.4|166
1750841700000|2025-06-25 08:55:00|9709|9699|9708.9|9698.9|9713.9|9700|9705.3|9693.9|155
1750842000000|2025-06-25 09:00:00|9709.1|9699.1|9706|9696|9712.9|9702.9|9705.3|9695.3|192
1750842300000|2025-06-25 09:05:00|9705.6|9695.6|9696.6|9686.6|9705.6|9695.6|9696.3|9686.3|187
1750842600000|2025-06-25 09:10:00|9696.5|9686.5|9694.8|9684.8|9697.8|9687.8|9690.4|9680.4|179
1750842900000|2025-06-25 09:15:00|9693.9|9683.9|9695.9|9685.9|9699.1|9689.1|9692.4|9682.4|138
1750843200000|2025-06-25 09:20:00|9694.6|9684.6|9693.5|9683.5|9696.8|9686.8|9689.6|9679.6|114
1750843500000|2025-06-25 09:25:00|9693.3|9683.3|9689.9|9679.9|9694.3|9684.3|9689.9|9679.9|62
1750843800000|2025-06-25 09:30:00|9689.6|9679.6|9694|9684|9695.5|9685.5|9689.1|9679.1|116
1750844100000|2025-06-25 09:35:00|9693.8|9683.8|9696.3|9686.3|9697.1|9687.1|9691.3|9681.3|114
1750844400000|2025-06-25 09:40:00|9696.5|9686.5|9698.1|9688.1|9698.3|9688.3|9694.9|9684.9|85
1750844700000|2025-06-25 09:45:00|9698.3|9688.3|9695|9685|9699.3|9689.3|9693.5|9683.5|113
1750845000000|2025-06-25 09:50:00|9695.1|9685.1|9699.1|9689.1|9700.8|9690.8|9694.8|9684.8|76
1750845300000|2025-06-25 09:55:00|9699.4|9689.4|9700.4|9690.4|9700.8|9690.8|9698.3|9688.3|137
1750845600000|2025-06-25 10:00:00|9700.1|9690.1|9690.9|9680.9|9700.5|9690.5|9689.1|9679.1|114
1750845900000|2025-06-25 10:05:00|9691.5|9681.5|9691.5|9681.5|9693.5|9683.5|9688.5|9678.5|109
1750846200000|2025-06-25 10:10:00|9691.8|9681.8|9692.6|9682.6|9694.9|9684.9|9690.3|9680.3|106
1750846500000|2025-06-25 10:15:00|9692.4|9682.4|9693.1|9683.1|9697|9687|9691.6|9681.6|98
1750846800000|2025-06-25 10:20:00|9693.4|9683.4|9695.6|9685.6|9698.5|9688.5|9693.4|9683.4|115
1750847100000|2025-06-25 10:25:00|9695.5|9685.5|9699.4|9689.4|9704|9689.9|9695.5|9684|75
1750847400000|2025-06-25 10:30:00|9699.6|9689.6|9701.6|9691.6|9704.8|9694.8|9696.8|9686.8|117
1750847700000|2025-06-25 10:35:00|9701.4|9691.4|9703.5|9693.5|9706.5|9696.5|9699.4|9689.4|104
1750848000000|2025-06-25 10:40:00|9703.4|9693.4|9702.3|9692.3|9705.8|9695.8|9701.3|9691.3|82
1750848300000|2025-06-25 10:45:00|9702.1|9692.1|9703.4|9693.4|9705|9695|9700.5|9690.5|93
1750848600000|2025-06-25 10:50:00|9703.6|9693.6|9704|9694|9705.5|9695.5|9703.4|9693.4|79
1750848900000|2025-06-25 10:55:00|9704.3|9694.3|9704.1|9694.1|9706.5|9696.5|9702.9|9692.9|91
1750849200000|2025-06-25 11:00:00|9704|9694|9700|9690|9704.5|9694.5|9700|9690|85
1750849500000|2025-06-25 11:05:00|9699.6|9689.6|9703.8|9693.8|9704.3|9694.3|9699|9689|103
1750849800000|2025-06-25 11:10:00|9704|9694|9707.1|9697.1|9709.8|9699.8|9704|9694|104
1750850100000|2025-06-25 11:15:00|9707.4|9697.4|9708.8|9698.8|9710.3|9700.3|9706.4|9696.4|114
1750850400000|2025-06-25 11:20:00|9708.5|9698.5|9711.4|9701.4|9711.5|9701.5|9708.5|9698.5|74
1750850700000|2025-06-25 11:25:00|9711.3|9701.3|9715.8|9705.8|9716.9|9706.9|9710.5|9700.5|105
1750851000000|2025-06-25 11:30:00|9716|9706|9720.9|9710.9|9726.5|9716.5|9716|9706|186
1750851300000|2025-06-25 11:35:00|9721|9711|9716.6|9706.6|9725.3|9715.3|9715.4|9702.6|154
1750851600000|2025-06-25 11:40:00|9717.1|9707.1|9718|9708|9718.8|9708.8|9712.9|9702.9|144
1750851900000|2025-06-25 11:45:00|9717.5|9707.5|9723.9|9713.9|9723.9|9713.9|9716.5|9706.5|189
1750852200000|2025-06-25 11:50:00|9724|9714|9718.3|9708.3|9724.5|9714.5|9716.1|9706.1|161
1750852500000|2025-06-25 11:55:00|9718|9708|9722.6|9712.6|9723.1|9713.1|9716.4|9706.4|155
1750852800000|2025-06-25 12:00:00|9722.9|9712.9|9721|9711|9725.4|9715.4|9719.8|9709.8|161
1750853100000|2025-06-25 12:05:00|9721.1|9711.1|9725|9715|9726.5|9716.5|9720.8|9710.8|171
1750853400000|2025-06-25 12:10:00|9725.1|9715.1|9726.5|9716.5|9728.1|9718.1|9723.3|9713.3|149
1750853700000|2025-06-25 12:15:00|9726.8|9716.8|9727.6|9717.6|9731.1|9721.1|9725|9715|136
1750854000000|2025-06-25 12:20:00|9728.4|9718.4|9731|9721|9734.1|9724.1|9727.3|9717.3|189
1750854300000|2025-06-25 12:25:00|9731.4|9721.4|9732.4|9722.4|9733.9|9723.9|9730.5|9720.5|128
1750854600000|2025-06-25 12:30:00|9732.3|9722.3|9721.1|9711.1|9733.1|9723.1|9719.9|9709.9|159
1750854900000|2025-06-25 12:35:00|9721.4|9711.4|9723.4|9713.4|9723.4|9713.4|9718.5|9708.5|133
1750855200000|2025-06-25 12:40:00|9723.6|9713.6|9718.3|9708.3|9724.8|9714.8|9717.1|9707.1|136
1750855500000|2025-06-25 12:45:00|9718|9708|9715.9|9705.9|9719.1|9709.1|9714.6|9704.6|129
1750855800000|2025-06-25 12:50:00|9715.6|9705.6|9714.6|9704.6|9718.8|9708.8|9714.3|9704.3|99
1750856100000|2025-06-25 12:55:00|9714.8|9704.8|9712.9|9702.9|9718.1|9708.1|9712.1|9702.1|134
1750856400000|2025-06-25 13:00:00|9713.1|9703.1|9714.6|9704.6|9721.8|9711.8|9707.8|9697.8|407
1750856700000|2025-06-25 13:05:00|9714|9704|9710.5|9700.5|9716.4|9706.4|9708.1|9698.1|218
1750857000000|2025-06-25 13:10:00|9710.6|9700.6|9711.6|9701.6|9713.3|9703.3|9709.6|9699.6|216
1750857300000|2025-06-25 13:15:00|9711.8|9701.8|9712.5|9702.5|9714.1|9704.1|9708.8|9698.8|192
1750857600000|2025-06-25 13:20:00|9712.8|9702.8|9714.4|9704.4|9716.6|9706.6|9712.3|9702.3|182
1750857900000|2025-06-25 13:25:00|9713.9|9703.9|9714.9|9704.9|9715.8|9705.8|9712.1|9702.1|196
1750858200000|2025-06-25 13:30:00|9715.1|9705.1|9704.5|9694.5|9715.4|9705.4|9703.6|9693.6|253
1750858500000|2025-06-25 13:35:00|9704.3|9694.3|9708.8|9698.8|9709.8|9699.8|9701.5|9691.5|199
1750858800000|2025-06-25 13:40:00|9709|9699|9708|9698|9711|9701|9706.3|9696.3|206
1750859100000|2025-06-25 13:45:00|9707.8|9697.8|9714.3|9704.3|9717.8|9707.8|9707.6|9697.6|225
1750859400000|2025-06-25 13:50:00|9714|9704|9711.5|9701.5|9714|9704|9709.6|9699.6|171
1750859700000|2025-06-25 13:55:00|9711.3|9701.3|9710.9|9700.9|9713.8|9703.8|9708.3|9698.3|134
1750860000000|2025-06-25 14:00:00|9710.6|9700.6|9715.3|9705.3|9716.5|9706.5|9708.9|9698.9|202
1750860300000|2025-06-25 14:05:00|9715.5|9705.5|9716.5|9706.5|9718.6|9708.6|9714|9704|184
1750860600000|2025-06-25 14:10:00|9716.8|9706.8|9711.3|9701.3|9719|9709|9709.8|9699.8|186
1750860900000|2025-06-25 14:15:00|9710.8|9700.8|9713.3|9703.3|9715.5|9705.5|9709.6|9699.6|210
1750861200000|2025-06-25 14:20:00|9712.8|9702.8|9713.8|9703.8|9715.3|9705.3|9709|9699|204
1750861500000|2025-06-25 14:25:00|9714|9704|9713.9|9703.9|9716.3|9706.3|9711.5|9701.5|209
1750861800000|2025-06-25 14:30:00|9714.1|9704.1|9713.6|9703.6|9718.6|9708.6|9712.9|9702.9|222
1750862100000|2025-06-25 14:35:00|9713.8|9703.8|9714.1|9704.1|9719.4|9709.4|9713.8|9703.8|160
1750862400000|2025-06-25 14:40:00|9713.9|9703.9|9713|9703|9714.3|9704.3|9707.6|9697.6|191
1750862700000|2025-06-25 14:45:00|9713.3|9703.3|9709.3|9699.3|9713.3|9703.3|9708.1|9698.1|173
1750863000000|2025-06-25 14:50:00|9709.5|9699.5|9707.8|9697.8|9712.5|9702.5|9704.3|9694.3|251
1750863300000|2025-06-25 14:55:00|9707.4|9697.4|9706|9696|9712.1|9702.1|9704.4|9694.4|197
1750863600000|2025-06-25 15:00:00|9706.3|9696.3|9703|9693|9706.8|9696.8|9698.8|9688.8|171
1750863900000|2025-06-25 15:05:00|9702.8|9692.8|9700.9|9690.9|9703.6|9693.6|9699.4|9689.4|119
1750864200000|2025-06-25 15:10:00|9700.6|9690.6|9700.8|9690.8|9705.1|9695.1|9700.1|9690.1|113
1750864500000|2025-06-25 15:15:00|9700.9|9690.9|9697.6|9687.6|9704.1|9694.1|9697.4|9687.4|148
1750864800000|2025-06-25 15:20:00|9697.4|9687.4|9693|9683|9698.4|9688.4|9691.6|9681.6|209
1750865100000|2025-06-25 15:25:00|9692.8|9682.8|9696.5|9686.5|9698.8|9688.8|9692.6|9682.6|202
1750865400000|2025-06-25 15:30:00|9696.4|9686.4|9689.1|9679.1|9698.6|9688.6|9689.1|9679.1|209
1750865700000|2025-06-25 15:35:00|9689.4|9679.4|9697.6|9687.6|9697.6|9687.6|9689.4|9679.4|176
1750866000000|2025-06-25 15:40:00|9697.4|9687.4|9702.6|9692.6|9703.6|9693.6|9696.8|9686.8|143
1750866300000|2025-06-25 15:45:00|9702.8|9692.8|9720.8|9710.8|9722.1|9712.1|9702.8|9692.8|321
1750866600000|2025-06-25 15:50:00|9720.3|9710.3|9723.1|9713.1|9723.6|9713.6|9715|9705|140
1750866900000|2025-06-25 15:55:00|9723.4|9713.4|9724|9714|9728.6|9718.6|9722.9|9712.9|104
1750867200000|2025-06-25 16:00:00|9724.3|9714.3|9725.3|9715.3|9725.5|9715.5|9723|9713|89
1750867500000|2025-06-25 16:05:00|9725|9715|9722.6|9712.6|9725.5|9715.5|9722.6|9712.6|64
1750867800000|2025-06-25 16:10:00|9723|9713|9727.1|9717.1|9730|9720|9723|9713|66
1750868100000|2025-06-25 16:15:00|9726.9|9716.9|9725.8|9715.8|9729.4|9719.4|9725|9715|60
1750868400000|2025-06-25 16:20:00|9726|9716|9727.8|9717.8|9729.4|9719.4|9722.9|9712.9|72
1750868700000|2025-06-25 16:25:00|9727.9|9717.9|9730|9720|9730.8|9720.8|9727.3|9717.3|56
1750869000000|2025-06-25 16:30:00|9729.8|9719.8|9730.9|9720.9|9734.5|9724.5|9729.1|9719.1|77
1750869300000|2025-06-25 16:35:00|9731.4|9721.4|9731.3|9721.3|9732.4|9722.4|9727.9|9717.9|74
1750869600000|2025-06-25 16:40:00|9731|9721|9734.6|9724.6|9739.8|9726.1|9730.3|9719.8|136
1750869900000|2025-06-25 16:45:00|9734.9|9724.9|9733.5|9723.5|9739.3|9726.1|9731|9717|90
1750870200000|2025-06-25 16:50:00|9733.3|9723.3|9735.4|9725.4|9736.1|9726.1|9732.9|9722.9|89
1750870500000|2025-06-25 16:55:00|9735.6|9725.6|9741.1|9731.1|9741.3|9731.3|9733.4|9723.4|106
1750870800000|2025-06-25 17:00:00|9740.6|9730.6|9746.9|9726.9|9746.9|9732.4|9736.3|9725.3|81
1750871100000|2025-06-25 17:05:00|9741.9|9731.9|9740.4|9730.4|9742.1|9732.1|9740.1|9730.1|33
1750871400000|2025-06-25 17:10:00|9740.1|9730.1|9734.4|9724.4|9740.1|9730.1|9733.1|9718.1|40
1750871700000|2025-06-25 17:15:00|9734.6|9724.6|9734.6|9724.6|9739.8|9725.1|9733.4|9719.1|13
1750872000000|2025-06-25 17:20:00|9733.9|9723.9|9732.9|9722.9|9735.9|9725.9|9731.9|9721.9|25
1750872300000|2025-06-25 17:25:00|9732.6|9722.6|9733.4|9723.4|9733.4|9723.4|9727.9|9717.9|57
1750872600000|2025-06-25 17:30:00|9733.1|9723.1|9733.1|9723.1|9733.9|9723.9|9732.4|9722.4|18
1750872900000|2025-06-25 17:35:00|9732.6|9722.6|9729.5|9719.5|9734.6|9724.6|9729.1|9719.1|50
1750873200000|2025-06-25 17:40:00|9729.4|9719.4|9727.9|9717.9|9729.4|9719.4|9726.4|9716.4|61
1750873500000|2025-06-25 17:45:00|9728.1|9718.1|9727.1|9717.1|9732.8|9719.1|9727.1|9712.8|14
1750873800000|2025-06-25 17:50:00|9727|9717|9732.4|9722.4|9733.6|9723.6|9727|9717|42
1750874100000|2025-06-25 17:55:00|9738.4|9716.4|9736.1|9714.1|9738.4|9716.4|9736.1|9714.1|5
1750896000000|2025-06-26 00:00:00|9751.4|9731.4|9755.9|9735.9|9755.9|9735.9|9751.1|9731.1|81
1750896300000|2025-06-26 00:05:00|9755.6|9735.6|9757.6|9737.6|9757.9|9737.9|9753.6|9733.6|109
1750896600000|2025-06-26 00:10:00|9757.9|9737.9|9757.4|9737.4|9758.9|9738.9|9755.9|9735.9|78
1750896900000|2025-06-26 00:15:00|9757.8|9737.8|9756.9|9736.9|9759.6|9739.6|9755.9|9735.9|68
1750897200000|2025-06-26 00:20:00|9757.1|9737.1|9755.1|9735.1|9758.6|9738.6|9753.8|9733.8|68
1750897500000|2025-06-26 00:25:00|9755.5|9735.5|9752.1|9732.1|9755.6|9735.6|9752.1|9732.1|52
1750897800000|2025-06-26 00:30:00|9752.5|9732.5|9751|9731|9754.6|9734.6|9750.6|9730.6|95
1750898100000|2025-06-26 00:35:00|9751.1|9731.1|9750.9|9730.9|9751.4|9731.4|9748.6|9728.6|59
1750898400000|2025-06-26 00:40:00|9751.1|9731.1|9750.9|9730.9|9752.6|9732.6|9749.9|9729.9|29
1750898700000|2025-06-26 00:45:00|9751.1|9731.1|9755.8|9735.8|9756.1|9736.1|9751.1|9731.1|67
1750899000000|2025-06-26 00:50:00|9755.9|9735.9|9749.6|9729.6|9756.3|9736.3|9749.6|9729.6|92
1750899300000|2025-06-26 00:55:00|9749.9|9729.9|9748.8|9728.8|9752.1|9732.1|9746.5|9726.5|48
1750899600000|2025-06-26 01:00:00|9749.3|9729.3|9748.4|9728.4|9753.3|9733.3|9744.5|9724.5|333
1750899900000|2025-06-26 01:05:00|9748.8|9728.8|9748.3|9728.3|9749.6|9729.6|9744.4|9724.4|192
1750900200000|2025-06-26 01:10:00|9748.6|9728.6|9756.1|9736.1|9756.6|9736.6|9747.9|9727.9|240
1750900500000|2025-06-26 01:15:00|9756.4|9736.4|9747.9|9727.9|9761.3|9741.3|9747.9|9727.9|300
1750900800000|2025-06-26 01:20:00|9748.1|9728.1|9747.1|9727.1|9750.5|9730.5|9744.5|9724.5|222
1750901100000|2025-06-26 01:25:00|9746.6|9726.6|9748.4|9728.4|9749.5|9729.5|9745.5|9725.5|180
1750901400000|2025-06-26 01:30:00|9748.1|9728.1|9747.1|9727.1|9750.5|9730.5|9743.6|9723.6|316
1750901700000|2025-06-26 01:35:00|9747.6|9727.6|9741.4|9721.4|9751.5|9731.5|9739.1|9719.1|313
1750902000000|2025-06-26 01:40:00|9741.6|9721.6|9743.3|9723.3|9744.8|9724.8|9740.6|9720.6|224
1750902300000|2025-06-26 01:45:00|9743.4|9723.4|9745|9725|9746|9726|9740.6|9720.6|263
1750902600000|2025-06-26 01:50:00|9745.3|9725.3|9749.4|9729.4|9751|9731|9744.5|9724.5|251
1750902900000|2025-06-26 01:55:00|9749.5|9729.5|9752.9|9732.9|9754.4|9734.4|9749|9729|223
1750903200000|2025-06-26 02:00:00|9753|9733|9750.8|9730.8|9755.1|9735.1|9750.5|9730.5|271
1750903500000|2025-06-26 02:05:00|9750.9|9730.9|9749.1|9729.1|9753.3|9733.3|9747.9|9727.9|236
1750903800000|2025-06-26 02:10:00|9749.6|9729.6|9748.3|9728.3|9751.8|9731.8|9745.9|9725.9|216
1750904100000|2025-06-26 02:15:00|9748|9728|9764.4|9744.4|9764.4|9744.4|9748|9728|122
1750904400000|2025-06-26 02:20:00|9764|9744|9769.3|9749.3|9773.6|9753.6|9761.6|9741.6|137
1750904700000|2025-06-26 02:25:00|9769.5|9749.5|9777.3|9757.3|9782|9762|9769.3|9749.3|176
1750905000000|2025-06-26 02:30:00|9777.6|9757.6|9772.9|9752.9|9780.4|9760.4|9764.6|9744.6|283
1750905300000|2025-06-26 02:35:00|9773.4|9753.4|9776.4|9756.4|9782.4|9762.4|9771.9|9751.9|221
1750905600000|2025-06-26 02:40:00|9776.1|9756.1|9775.5|9755.5|9777.6|9757.6|9775.1|9755.1|159
1750905900000|2025-06-26 02:45:00|9775.9|9755.9|9778.6|9758.6|9778.6|9758.6|9774.1|9754.1|204
1750906200000|2025-06-26 02:50:00|9778.4|9758.4|9785.6|9765.6|9788.6|9768.6|9778.1|9758.1|201
1750906500000|2025-06-26 02:55:00|9785.4|9765.4|9781.9|9761.9|9787.1|9767.1|9781.3|9761.3|173
1750906800000|2025-06-26 03:00:00|9782.1|9762.1|9786.6|9766.6|9787.6|9767.6|9781.6|9761.6|186
1750907100000|2025-06-26 03:05:00|9786.4|9766.4|9784.3|9764.3|9789.1|9769.1|9784.3|9764.3|222
1750907400000|2025-06-26 03:10:00|9784.4|9764.4|9781.4|9761.4|9786.5|9766.5|9780.9|9760.9|190
1750907700000|2025-06-26 03:15:00|9781.5|9761.5|9786.6|9766.6|9787.6|9767.6|9780.4|9760.4|226
1750908000000|2025-06-26 03:20:00|9786.9|9766.9|9783.6|9763.6|9788.6|9768.6|9782.3|9762.3|285
1750908300000|2025-06-26 03:25:00|9783.9|9763.9|9780|9760|9784.1|9764.1|9779.8|9759.8|190
1750908600000|2025-06-26 03:30:00|9780.5|9760.5|9775.4|9755.4|9784|9764|9774.6|9754.6|62
1750908900000|2025-06-26 03:35:00|9775.6|9755.6|9777.9|9757.9|9780.9|9760.9|9775.1|9755.1|90
1750909200000|2025-06-26 03:40:00|9777.6|9757.6|9776.1|9756.1|9778.1|9758.1|9774.8|9754.8|61
1750909500000|2025-06-26 03:45:00|9775.9|9755.9|9773.9|9753.9|9775.9|9755.9|9772.6|9752.6|48
1750909800000|2025-06-26 03:50:00|9773.5|9753.5|9778.5|9758.5|9779.1|9759.1|9773.4|9753.4|60
1750910100000|2025-06-26 03:55:00|9778.4|9758.4|9776.6|9756.6|9779.3|9759.3|9775.9|9755.9|52
1750910400000|2025-06-26 04:00:00|9776.4|9756.4|9774.1|9754.1|9776.4|9756.4|9772.9|9752.9|88
1750910700000|2025-06-26 04:05:00|9774.4|9754.4|9782.4|9762.4|9782.4|9762.4|9774.1|9754.1|103
1750911000000|2025-06-26 04:10:00|9782|9762|9775.6|9755.6|9782|9762|9775.4|9755.4|81
1750911300000|2025-06-26 04:15:00|9775.4|9755.4|9774.9|9754.9|9775.9|9755.9|9773.4|9753.4|41
1750911600000|2025-06-26 04:20:00|9774.6|9754.6|9773.9|9753.9|9775|9755|9773.6|9753.6|32
1750911900000|2025-06-26 04:25:00|9774.1|9754.1|9775.1|9755.1|9775.5|9755.5|9773.9|9753.9|22
1750912200000|2025-06-26 04:30:00|9775.4|9755.4|9775.4|9755.4|9778|9758|9775.1|9755.1|49
1750912500000|2025-06-26 04:35:00|9775.6|9755.6|9775.9|9755.9|9776.3|9756.3|9774.4|9754.4|53
1750912800000|2025-06-26 04:40:00|9776.1|9756.1|9779.4|9759.4|9780.1|9760.1|9775.4|9755.4|53
1750913100000|2025-06-26 04:45:00|9779.6|9759.6|9774.9|9754.9|9779.6|9759.6|9774.9|9754.9|20
1750913400000|2025-06-26 04:50:00|9775.1|9755.1|9776.6|9756.6|9777.1|9757.1|9774.9|9754.9|38
1750913700000|2025-06-26 04:55:00|9776.4|9756.4|9774.5|9754.5|9776.4|9756.4|9773.1|9753.1|37
1750914000000|2025-06-26 05:00:00|9774.4|9754.4|9771.3|9751.3|9774.6|9754.6|9770.5|9750.5|68
1750914300000|2025-06-26 05:05:00|9771.1|9751.1|9770.9|9750.9|9772.6|9752.6|9768.3|9748.3|96
1750914600000|2025-06-26 05:10:00|9771.3|9751.3|9773.1|9753.1|9773.1|9753.1|9770.4|9750.4|68
1750914900000|2025-06-26 05:15:00|9773.4|9753.4|9774.4|9754.4|9776.9|9756.9|9773.3|9753.3|89
1750915200000|2025-06-26 05:20:00|9774.9|9754.9|9777.1|9757.1|9778.1|9758.1|9774.6|9754.6|87
1750915500000|2025-06-26 05:25:00|9777.4|9757.4|9777.3|9757.3|9779.4|9759.4|9776|9756|97
1750915800000|2025-06-26 05:30:00|9777|9757|9777.6|9757.6|9777.8|9757.8|9774.3|9754.3|211
1750916100000|2025-06-26 05:35:00|9777.8|9757.8|9774.9|9754.9|9780.9|9760.9|9774.1|9754.1|177
1750916400000|2025-06-26 05:40:00|9775.1|9755.1|9775.5|9755.5|9780.1|9760.1|9773.6|9753.6|225
1750916700000|2025-06-26 05:45:00|9775.6|9755.6|9777.5|9757.5|9778|9758|9775.4|9755.4|158
1750917000000|2025-06-26 05:50:00|9777.6|9757.6|9779.1|9759.1|9780.8|9760.8|9775.9|9755.9|173
1750917300000|2025-06-26 05:55:00|9779.4|9759.4|9772.1|9752.1|9780.6|9760.6|9771.1|9751.1|217
1750917600000|2025-06-26 06:00:00|9771.9|9751.9|9766.1|9746.1|9775|9755|9765.9|9745.9|234
1750917900000|2025-06-26 06:05:00|9765.9|9745.9|9765.9|9745.9|9767.1|9747.1|9761|9741|222
1750918200000|2025-06-26 06:10:00|9766.1|9746.1|9770.9|9750.9|9774.6|9754.6|9765.8|9745.8|285
1750918500000|2025-06-26 06:15:00|9771|9751|9773.9|9753.9|9774.6|9754.6|9768.6|9748.6|196
1750918800000|2025-06-26 06:20:00|9774.1|9754.1|9768.8|9748.8|9775|9755|9768.4|9748.4|221
1750919100000|2025-06-26 06:25:00|9768.9|9748.9|9768.9|9748.9|9771.5|9751.5|9766.6|9746.6|253
1750919400000|2025-06-26 06:30:00|9769.3|9749.3|9765.6|9745.6|9772.6|9752.6|9765.6|9745.6|192
1750919700000|2025-06-26 06:35:00|9765.9|9745.9|9765.6|9745.6|9769.5|9749.5|9764.9|9744.9|198
1750920000000|2025-06-26 06:40:00|9765.9|9745.9|9771.1|9751.1|9772|9752|9765.3|9745.3|150
1750920300000|2025-06-26 06:45:00|9771.6|9751.6|9771.6|9751.6|9774|9754|9770.8|9750.8|181
1750920600000|2025-06-26 06:50:00|9771.9|9751.9|9774.8|9754.8|9775.1|9755.1|9770.5|9750.5|211
1750920900000|2025-06-26 06:55:00|9774.6|9754.6|9775.9|9755.9|9776.1|9762.9|9767.9|9753.4|276
1750921200000|2025-06-26 07:00:00|9772.1|9752.1|9785.9|9775.9|9786.4|9776.4|9769.6|9749.6|317
1750921500000|2025-06-26 07:05:00|9786.1|9776.1|9790.5|9780.5|9792|9782|9781.8|9771.8|163
1750921800000|2025-06-26 07:10:00|9790.8|9780.8|9790.3|9780.3|9794.1|9784.1|9789.3|9779.3|205
1750922100000|2025-06-26 07:15:00|9790.5|9780.5|9793.3|9783.3|9796.8|9786.8|9790.5|9780.5|196
1750922400000|2025-06-26 07:20:00|9796.1|9776.1|9799.6|9789.6|9800.5|9790.5|9791.1|9776.1|170
1750922700000|2025-06-26 07:25:00|9799.9|9789.9|9797.1|9787.1|9803.5|9792.1|9796.5|9783.5|162
1750923000000|2025-06-26 07:30:00|9797.4|9787.4|9794|9784|9801.9|9790.1|9792.5|9781|193
1750923300000|2025-06-26 07:35:00|9793.8|9783.8|9795.8|9785.8|9798.3|9788.3|9790.1|9780.1|180
1750923600000|2025-06-26 07:40:00|9796|9786|9797.6|9787.6|9801|9791|9791.9|9781.9|194
1750923900000|2025-06-26 07:45:00|9797.4|9787.4|9798.8|9788.8|9803.4|9793.4|9797.4|9787.4|172
1750924200000|2025-06-26 07:50:00|9799|9789|9801.8|9791.8|9804.1|9794.1|9798|9788|181
1750924500000|2025-06-26 07:55:00|9802|9792|9802.6|9792.6|9804.1|9794.1|9801.8|9791.8|110
1750924800000|2025-06-26 08:00:00|9802.9|9792.9|9803.6|9793.6|9804.1|9794.1|9794.1|9779.5|187
1750925100000|2025-06-26 08:05:00|9803.4|9793.4|9820.9|9810.9|9820.9|9810.9|9801.3|9791.3|229
1750925400000|2025-06-26 08:10:00|9821.4|9811.4|9832|9822|9832.9|9822.6|9820.6|9808.4|280
1750925700000|2025-06-26 08:15:00|9831.5|9821.5|9830.8|9820.8|9836.4|9823.6|9824.4|9814.4|211
1750926000000|2025-06-26 08:20:00|9830.6|9820.6|9834.1|9824.1|9836.4|9826.4|9825.9|9815.9|155
1750926300000|2025-06-26 08:25:00|9833.8|9823.8|9830.5|9820.5|9835.6|9825.6|9830.5|9820.5|150
1750926600000|2025-06-26 08:30:00|9830.8|9820.8|9827.6|9817.6|9836.3|9826.3|9825.6|9815.6|196
1750926900000|2025-06-26 08:35:00|9828|9818|9831|9821|9838.8|9826.5|9827.3|9815.6|167
1750927200000|2025-06-26 08:40:00|9830.8|9820.8|9834.1|9824.1|9837.6|9827.6|9828.1|9818.1|208
1750927500000|2025-06-26 08:45:00|9834.5|9824.5|9844.4|9834.4|9849.9|9839.9|9834.1|9822.3|252
1750927800000|2025-06-26 08:50:00|9844.8|9834.8|9840.5|9830.5|9846.5|9836.5|9835.8|9825.8|389
1750928100000|2025-06-26 08:55:00|9841|9831|9852.6|9842.6|9853.4|9843.4|9841|9831|370
1750928400000|2025-06-26 09:00:00|9852.9|9842.9|9862|9852|9867.3|9856.9|9852.9|9841.3|419
1750928700000|2025-06-26 09:05:00|9862.6|9852.6|9871.1|9861.1|9875.6|9865.6|9856.5|9846.5|390
1750929000000|2025-06-26 09:10:00|9871.5|9861.5|9872.3|9862.3|9874.5|9864.3|9862.3|9851.5|298
1750929300000|2025-06-26 09:15:00|9873.4|9863.4|9869.4|9859.4|9878.8|9868.8|9866|9853|269
1750929600000|2025-06-26 09:20:00|9869.6|9859.6|9862.6|9852.6|9872.3|9862.3|9861.6|9851.6|206
1750929900000|2025-06-26 09:25:00|9862.8|9852.8|9861.3|9851.3|9864.8|9853.5|9853.3|9841.8|181
1750930200000|2025-06-26 09:30:00|9861.4|9851.4|9859.3|9849.3|9865.6|9855.6|9856.4|9842.4|206
1750930500000|2025-06-26 09:35:00|9859.4|9849.4|9863.9|9853.9|9867.4|9857.4|9857.4|9847.4|181
1750930800000|2025-06-26 09:40:00|9863.6|9853.6|9865.5|9855.5|9866.8|9856.8|9861.6|9851.6|139
1750931100000|2025-06-26 09:45:00|9865.8|9855.8|9865.8|9855.8|9868.9|9858.9|9865.5|9855.5|144
1750931400000|2025-06-26 09:50:00|9866|9856|9865.5|9855.5|9866.6|9856.6|9862.4|9852.4|150
1750931700000|2025-06-26 09:55:00|9866.1|9856.1|9871|9861|9872.5|9862.5|9865.5|9855.5|162
1750932000000|2025-06-26 10:00:00|9870.8|9860.8|9871.6|9861.6|9875|9864.1|9868.4|9855|176
1750932300000|2025-06-26 10:05:00|9872|9862|9876|9866|9878.4|9868.4|9871.3|9857|158
1750932600000|2025-06-26 10:10:00|9876.1|9866.1|9877.1|9867.1|9879.6|9869.6|9875.4|9865.4|141
1750932900000|2025-06-26 10:15:00|9874.6|9864.6|9876.4|9866.4|9883.8|9870.4|9870.3|9856.6|158
1750933200000|2025-06-26 10:20:00|9876.1|9866.1|9872.3|9862.3|9879.3|9869.3|9872.1|9862.1|146
1750933500000|2025-06-26 10:25:00|9872|9862|9872.8|9862.8|9873|9863|9866.4|9852.5|163
1750933800000|2025-06-26 10:30:00|9872.9|9862.9|9877.1|9867.1|9877.6|9867.6|9872.9|9862.9|102
1750934100000|2025-06-26 10:35:00|9877.3|9867.3|9878.3|9868.3|9879.1|9869.1|9874.4|9864.4|104
1750934400000|2025-06-26 10:40:00|9878.4|9868.4|9877.5|9867.5|9880.9|9870.9|9877.1|9867.1|101
1750934700000|2025-06-26 10:45:00|9877.3|9867.3|9878.9|9868.9|9881.1|9871.1|9877.3|9867.3|100
1750935000000|2025-06-26 10:50:00|9879.1|9869.1|9880.4|9870.4|9881|9871|9878.9|9868.9|62
1750935300000|2025-06-26 10:55:00|9880.6|9870.6|9880.4|9870.4|9881.1|9871.1|9879|9869|75
1750935600000|2025-06-26 11:00:00|9880|9870|9878.8|9868.8|9880.3|9870.3|9872.3|9862.3|177
1750935900000|2025-06-26 11:05:00|9878.5|9868.5|9879|9869|9880.5|9870.5|9876.8|9866.8|136
1750936200000|2025-06-26 11:10:00|9879.1|9869.1|9878.9|9868.9|9880.1|9870.1|9877.3|9867.3|127
1750936500000|2025-06-26 11:15:00|9879.1|9869.1|9880.5|9870.5|9880.6|9870.6|9877.6|9867.6|127
1750936800000|2025-06-26 11:20:00|9880.8|9870.8|9879.8|9869.8|9880.9|9870.9|9878|9868|88
1750937100000|2025-06-26 11:25:00|9879.9|9869.9|9881.9|9871.9|9882.6|9872.6|9876.6|9866.6|100
1750937400000|2025-06-26 11:30:00|9882.1|9872.1|9878|9868|9887.6|9877.6|9875.6|9865.6|153
1750937700000|2025-06-26 11:35:00|9878.5|9868.5|9871.9|9861.9|9879.8|9869.8|9871.9|9861.9|160
1750938000000|2025-06-26 11:40:00|9871.5|9861.5|9867.6|9857.6|9872.1|9862.1|9865.9|9855.9|164
1750938300000|2025-06-26 11:45:00|9868|9858|9873.9|9863.9|9875|9865|9866.9|9856.9|170
1750938600000|2025-06-26 11:50:00|9874|9864|9881.8|9871.8|9882.8|9872.8|9874|9864|141
1750938900000|2025-06-26 11:55:00|9882.3|9872.3|9884.8|9874.8|9887.3|9877.3|9876.5|9866.5|229
1750939200000|2025-06-26 12:00:00|9884.3|9874.3|9891.3|9881.3|9892.1|9882.1|9884.3|9874.3|176
1750939500000|2025-06-26 12:05:00|9891.5|9881.5|9888.3|9878.3|9896.3|9886.3|9887.9|9877.9|190
1750939800000|2025-06-26 12:10:00|9888.5|9878.5|9874.6|9864.6|9888.8|9878.8|9874.6|9864.6|181
1750940100000|2025-06-26 12:15:00|9874.3|9864.3|9881|9871|9883.5|9873.5|9874.3|9864.3|171
1750940400000|2025-06-26 12:20:00|9881.3|9871.3|9881.4|9871.4|9882.8|9872.8|9878.9|9868.9|131
1750940700000|2025-06-26 12:25:00|9881.1|9871.1|9880.8|9870.8|9884.6|9874.6|9880.3|9870.3|125
1750941000000|2025-06-26 12:30:00|9881.3|9871.3|9869.3|9859.3|9882.6|9872.6|9866.6|9855|303
1750941300000|2025-06-26 12:35:00|9869|9859|9867.3|9857.3|9873.8|9863.8|9866.6|9856.6|240
1750941600000|2025-06-26 12:40:00|9867|9857|9859.5|9849.5|9868.6|9857.9|9859.5|9848.5|219
1750941900000|2025-06-26 12:45:00|9859.6|9849.6|9860.6|9850.6|9866.1|9856.1|9858.8|9848.8|188
1750942200000|2025-06-26 12:50:00|9861.3|9851.3|9851.3|9841.3|9861.4|9851.4|9850.9|9840.9|174
1750942500000|2025-06-26 12:55:00|9851|9841|9844.5|9834.5|9855.5|9845.5|9839.1|9828.6|288
1750942800000|2025-06-26 13:00:00|9844.4|9834.4|9854.1|9844.1|9855|9845|9838.9|9828.9|637
1750943100000|2025-06-26 13:05:00|9853.8|9843.8|9859.3|9849.3|9866.1|9855.3|9850.6|9840.6|470
1750943400000|2025-06-26 13:10:00|9859.6|9849.6|9869.8|9859.8|9870.6|9860.6|9856.3|9846.3|438
1750943700000|2025-06-26 13:15:00|9869.9|9859.9|9870.8|9860.8|9873.1|9863.1|9867.3|9857.3|362
1750944000000|2025-06-26 13:20:00|9871|9861|9867|9857|9872.5|9862.5|9866.6|9856.6|327
1750944300000|2025-06-26 13:25:00|9867.1|9857.1|9863.3|9853.3|9873|9863|9862.5|9852.5|331
1750944600000|2025-06-26 13:30:00|9863.4|9853.4|9869.8|9859.8|9871.6|9861.6|9863.4|9853.4|370
1750944900000|2025-06-26 13:35:00|9870|9860|9847.8|9837.8|9871.3|9861.3|9846.5|9836.5|452
1750945200000|2025-06-26 13:40:00|9847.3|9837.3|9857.3|9847.3|9857.5|9847.5|9842.5|9832.5|398
1750945500000|2025-06-26 13:45:00|9857.5|9847.5|9856.8|9846.8|9865.6|9850.6|9850.4|9840.4|343
1750945800000|2025-06-26 13:50:00|9857.5|9847.5|9860.6|9850.6|9862.8|9852.8|9857.4|9847.4|320
1750946100000|2025-06-26 13:55:00|9860.4|9850.4|9865.6|9855.6|9867.3|9857.3|9860.4|9850.4|224
1750946400000|2025-06-26 14:00:00|9865.8|9855.8|9871.8|9861.8|9874.5|9864.5|9865.8|9855.8|355
1750946700000|2025-06-26 14:05:00|9871.5|9861.5|9884|9874|9884.3|9874.3|9870.6|9860.6|273
1750947000000|2025-06-26 14:10:00|9884.3|9874.3|9885.4|9875.4|9886.4|9876.4|9880|9870|289
1750947300000|2025-06-26 14:15:00|9885.6|9875.6|9891.1|9881.1|9895|9884.6|9885.6|9872.5|331
1750947600000|2025-06-26 14:20:00|9891.4|9881.4|9875.9|9865.9|9891.9|9881.9|9872.1|9861.4|366
1750947900000|2025-06-26 14:25:00|9876|9866|9877.1|9867.1|9878|9868|9871|9861|239
1750948200000|2025-06-26 14:30:00|9877.5|9867.5|9876.3|9866.3|9886.3|9874.9|9875.6|9865.6|274
1750948500000|2025-06-26 14:35:00|9876.1|9866.1|9878.4|9868.4|9885.5|9873.8|9876|9865.5|263
1750948800000|2025-06-26 14:40:00|9878.6|9868.6|9889.5|9879.5|9896.8|9881.1|9878.5|9868.5|235
1750949100000|2025-06-26 14:45:00|9889.8|9879.8|9894.3|9884.3|9896.1|9885.3|9885.1|9875.1|254
1750949400000|2025-06-26 14:50:00|9894|9884|9891.1|9881.1|9895.5|9885.5|9890.3|9880.3|242
1750949700000|2025-06-26 14:55:00|9891.3|9881.3|9896.5|9886.5|9896.9|9886.9|9890.3|9880.3|318
1750950000000|2025-06-26 15:00:00|9896.6|9886.6|9899.4|9889.4|9899.4|9889.4|9893.4|9883.4|229
1750950300000|2025-06-26 15:05:00|9899.9|9889.9|9896.4|9886.4|9902.5|9892.5|9896.4|9886.4|249
1750950600000|2025-06-26 15:10:00|9896.6|9886.6|9894.6|9884.6|9897.6|9887.6|9890.5|9880.5|196
1750950900000|2025-06-26 15:15:00|9894.4|9884.4|9901|9891|9901.6|9891.6|9893.8|9883.8|226
1750951200000|2025-06-26 15:20:00|9901.3|9891.3|9898.8|9888.8|9903.4|9892.1|9897.8|9883.4|190
1750951500000|2025-06-26 15:25:00|9899.8|9889.8|9893.5|9883.5|9901.1|9891.1|9891.8|9879.9|274
1750951800000|2025-06-26 15:30:00|9899.9|9879.9|9896.8|9886.8|9899.9|9887.6|9891.6|9879.9|148
1750952100000|2025-06-26 15:35:00|9897|9887|9902.4|9892.4|9902.4|9892.4|9896.4|9886.4|201
1750952400000|2025-06-26 15:40:00|9902.1|9892.1|9897|9887|9902.1|9892.1|9895.6|9885.6|151
1750952700000|2025-06-26 15:45:00|9897.3|9887.3|9906.8|9896.8|9908.1|9898.1|9897.3|9887.3|279
1750953000000|2025-06-26 15:50:00|9907.1|9897.1|9902.1|9892.1|9907.6|9897.6|9900.6|9890.6|141
1750953300000|2025-06-26 15:55:00|9902.5|9892.5|9899.1|9889.1|9902.6|9892.6|9897.9|9887.9|180
1750953600000|2025-06-26 16:00:00|9899.5|9889.5|9899.5|9889.5|9900.5|9890.5|9894.4|9884.4|184
1750953900000|2025-06-26 16:05:00|9899.3|9889.3|9907.4|9897.4|9907.6|9897.6|9899.3|9889.3|107
1750954200000|2025-06-26 16:10:00|9907.6|9897.6|9907.5|9897.5|9909.3|9899.3|9903.4|9893.4|125
1750954500000|2025-06-26 16:15:00|9906.4|9896.4|9907.1|9897.1|9908|9898|9901.5|9891.5|107
1750954800000|2025-06-26 16:20:00|9907.3|9897.3|9912.5|9902.5|9914.3|9904.3|9905.5|9895.5|117
1750955100000|2025-06-26 16:25:00|9912.6|9902.6|9909.4|9899.4|9912.6|9902.6|9909.4|9899.4|90
1750955400000|2025-06-26 16:30:00|9909.1|9899.1|9905.6|9895.6|9909.1|9899.1|9902.8|9892.8|61
1750955700000|2025-06-26 16:35:00|9905.9|9895.9|9902|9892|9905.9|9895.9|9898|9888|121
1750956000000|2025-06-26 16:40:00|9902.1|9892.1|9899.9|9889.9|9903.1|9893.1|9899.4|9889.4|90
1750956300000|2025-06-26 16:45:00|9900|9890|9898.1|9888.1|9900|9890|9897.6|9887.6|31
1750956600000|2025-06-26 16:50:00|9898.3|9888.3|9899|9889|9900.4|9890.4|9898.1|9888.1|44
1750956900000|2025-06-26 16:55:00|9899.1|9889.1|9898.9|9888.9|9902.4|9892.4|9898.8|9888.8|105
1750957200000|2025-06-26 17:00:00|9899.4|9889.4|9908.1|9898.1|9913.4|9900.8|9899.4|9889.4|60
1750957500000|2025-06-26 17:05:00|9907.6|9897.6|9905.1|9895.1|9908.5|9898.1|9903.4|9887.3|55
1750957800000|2025-06-26 17:10:00|9904.9|9894.9|9903.9|9893.9|9907.9|9897.9|9900.9|9890.9|45
1750958100000|2025-06-26 17:15:00|9904.6|9894.6|9919.9|9899.9|9919.9|9900.1|9903.6|9893.6|59
1750958400000|2025-06-26 17:20:00|9920.1|9900.1|9906.4|9896.4|9922.8|9907.9|9905.4|9888.1|101
1750958700000|2025-06-26 17:25:00|9906.3|9896.3|9907|9897|9912.5|9898.4|9905.9|9892.3|100
1750959000000|2025-06-26 17:30:00|9907.1|9897.1|9902.9|9892.9|9909.4|9899.4|9902.4|9892.4|121
1750959300000|2025-06-26 17:35:00|9902.6|9892.6|9903.4|9893.4|9903.9|9893.9|9900.3|9890.3|39
1750959600000|2025-06-26 17:40:00|9903.6|9893.6|9902.6|9892.6|9906.9|9896.9|9902.5|9892.5|78
1750959900000|2025-06-26 17:45:00|9902.4|9892.4|9900.4|9890.4|9902.4|9892.4|9897.4|9887.4|39
1750960200000|2025-06-26 17:50:00|9900.6|9890.6|9898.9|9888.9|9901.1|9891.1|9896.1|9886.1|67
1750960500000|2025-06-26 17:55:00|9904.9|9882.9|9906.6|9884.6|9906.6|9884.6|9904.1|9882.1|6
1750982400000|2025-06-27 00:00:00|9899.6|9879.6|9898.4|9878.4|9901.4|9881.4|9897.4|9877.4|88
1750982700000|2025-06-27 00:05:00|9898.6|9878.6|9898.8|9878.8|9903.1|9883.1|9897.9|9877.9|135
1750983000000|2025-06-27 00:10:00|9898.5|9878.5|9896.4|9876.4|9899.9|9879.9|9895.4|9875.4|51
1750983300000|2025-06-27 00:15:00|9896.6|9876.6|9895.9|9875.9|9898.1|9878.1|9895.4|9875.4|85
1750983600000|2025-06-27 00:20:00|9895.6|9875.6|9896.4|9876.4|9897.5|9877.5|9895.6|9875.6|26
1750983900000|2025-06-27 00:25:00|9896.9|9876.9|9897.6|9877.6|9899.6|9879.6|9895.9|9875.9|69
1750984200000|2025-06-27 00:30:00|9898.1|9878.1|9897.4|9877.4|9899|9879|9896.4|9876.4|89
1750984500000|2025-06-27 00:35:00|9897.6|9877.6|9898.5|9878.5|9898.8|9878.8|9896.5|9876.5|64
1750984800000|2025-06-27 00:40:00|9898.8|9878.8|9896.9|9876.9|9901.4|9881.4|9896.6|9876.6|77
1750985100000|2025-06-27 00:45:00|9897.1|9877.1|9897.9|9877.9|9898.9|9878.9|9895.9|9875.9|43
1750985400000|2025-06-27 00:50:00|9898.3|9878.3|9898|9878|9899.1|9879.1|9896.4|9876.4|79
1750985700000|2025-06-27 00:55:00|9897.9|9877.9|9894.8|9874.8|9898.6|9878.6|9892.8|9872.8|88
1750986000000|2025-06-27 01:00:00|9895.3|9875.3|9893.1|9873.1|9896.8|9876.8|9887.9|9867.9|328
1750986300000|2025-06-27 01:05:00|9893.3|9873.3|9881.1|9861.1|9894.4|9874.4|9880.4|9860.4|260
1750986600000|2025-06-27 01:10:00|9881.5|9861.5|9881.9|9861.9|9885.1|9865.1|9880.8|9860.8|250
1750986900000|2025-06-27 01:15:00|9882.1|9862.1|9878.5|9858.5|9884.4|9864.4|9876.5|9856.5|282
1750987200000|2025-06-27 01:20:00|9878.6|9858.6|9876.5|9856.5|9880.9|9860.9|9873.6|9853.6|258
1750987500000|2025-06-27 01:25:00|9876.3|9856.3|9877|9857|9878.3|9858.3|9873.8|9853.8|202
1750987800000|2025-06-27 01:30:00|9876.8|9856.8|9879.1|9859.1|9881.4|9861.4|9874.6|9854.6|327
1750988100000|2025-06-27 01:35:00|9878.8|9858.8|9879.1|9859.1|9883.9|9863.9|9874.6|9854.6|300
1750988400000|2025-06-27 01:40:00|9879.4|9859.4|9886.9|9866.9|9891.1|9871.1|9879|9859|308
1750988700000|2025-06-27 01:45:00|9887.1|9867.1|9895|9875|9895.5|9875.5|9885.1|9865.1|260
1750989000000|2025-06-27 01:50:00|9894.8|9874.8|9905.6|9885.6|9908.1|9888.1|9894.8|9874.8|300
1750989300000|2025-06-27 01:55:00|9905.3|9885.3|9907.9|9887.9|9912.4|9892.4|9903.9|9883.9|274
1750989600000|2025-06-27 02:00:00|9908.3|9888.3|9916.1|9896.1|9917.1|9897.1|9907.6|9887.6|291
1750989900000|2025-06-27 02:05:00|9916.3|9896.3|9913.1|9893.1|9921.3|9901.3|9911.4|9891.4|271
1750990200000|2025-06-27 02:10:00|9913.5|9893.5|9915.8|9895.8|9916.9|9896.9|9907.1|9887.1|293
1750990500000|2025-06-27 02:15:00|9915|9895|9926.6|9906.6|9927.1|9907.1|9913.5|9893.5|112
1750990800000|2025-06-27 02:20:00|9926.5|9906.5|9926.1|9906.1|9926.9|9906.9|9923.9|9903.9|112
1750991100000|2025-06-27 02:25:00|9926.3|9906.3|9925.9|9905.9|9927.4|9907.4|9925.4|9905.4|70
1750991400000|2025-06-27 02:30:00|9926.4|9906.4|9914.6|9894.6|9926.4|9906.4|9911.9|9891.9|321
1750991700000|2025-06-27 02:35:00|9914.4|9894.4|9908.1|9888.1|9915.5|9895.5|9906.1|9886.1|302
1750992000000|2025-06-27 02:40:00|9908.3|9888.3|9906.1|9886.1|9911.6|9891.6|9902.9|9882.9|302
1750992300000|2025-06-27 02:45:00|9906.6|9886.6|9911.6|9891.6|9912.4|9892.4|9905.5|9885.5|251
1750992600000|2025-06-27 02:50:00|9911.9|9891.9|9913.3|9893.3|9914.8|9894.8|9910.6|9890.6|233
1750992900000|2025-06-27 02:55:00|9913.9|9893.9|9915.5|9895.5|9919.4|9899.4|9912.9|9892.9|249
1750993200000|2025-06-27 03:00:00|9915.8|9895.8|9917.8|9897.8|9920.5|9900.5|9913.4|9893.4|253
1750993500000|2025-06-27 03:05:00|9917.9|9897.9|9913.1|9893.1|9918.1|9898.1|9909.6|9889.6|186
1750993800000|2025-06-27 03:10:00|9913.5|9893.5|9910.4|9890.4|9914|9894|9908.4|9888.4|227
1750994100000|2025-06-27 03:15:00|9910.6|9890.6|9914.1|9894.1|9914.4|9894.4|9907.9|9887.9|198
1750994400000|2025-06-27 03:20:00|9914.4|9894.4|9902.6|9882.6|9914.4|9894.4|9902.6|9882.6|223
1750994700000|2025-06-27 03:25:00|9902.4|9882.4|9898.5|9878.5|9903.9|9883.9|9897.8|9877.8|175
1750995000000|2025-06-27 03:30:00|9898.3|9878.3|9900|9880|9905|9885|9898|9878|140
1750995300000|2025-06-27 03:35:00|9899.6|9879.6|9898.6|9878.6|9902.4|9882.4|9898.4|9878.4|94
1750995600000|2025-06-27 03:40:00|9898.9|9878.9|9903|9883|9904.6|9884.6|9898.1|9878.1|101
1750995900000|2025-06-27 03:45:00|9903.1|9883.1|9901.6|9881.6|9903.4|9883.4|9901.6|9881.6|73
1750996200000|2025-06-27 03:50:00|9901.9|9881.9|9899.1|9879.1|9902.1|9882.1|9898.1|9878.1|80
1750996500000|2025-06-27 03:55:00|9899.4|9879.4|9896.9|9876.9|9899.9|9879.9|9895.9|9875.9|60
1750996800000|2025-06-27 04:00:00|9896.6|9876.6|9891.1|9871.1|9897.5|9877.5|9888.4|9868.4|61
1750997100000|2025-06-27 04:05:00|9890.9|9870.9|9891.4|9871.4|9893|9873|9890.6|9870.6|65
1750997400000|2025-06-27 04:10:00|9891.1|9871.1|9888.8|9868.8|9891.1|9871.1|9886.6|9866.6|97
1750997700000|2025-06-27 04:15:00|9888.9|9868.9|9887.6|9867.6|9890.1|9870.1|9887.4|9867.4|61
1750998000000|2025-06-27 04:20:00|9887.4|9867.4|9889.6|9869.6|9892.6|9872.6|9886.3|9866.3|47
1750998300000|2025-06-27 04:25:00|9889.9|9869.9|9889.5|9869.5|9893.4|9873.4|9889.1|9869.1|64
1750998600000|2025-06-27 04:30:00|9889.1|9869.1|9889.4|9869.4|9889.4|9869.4|9886.9|9866.9|43
1750998900000|2025-06-27 04:35:00|9889.3|9869.3|9890.1|9870.1|9890.4|9870.4|9888.4|9868.4|70
1750999200000|2025-06-27 04:40:00|9890|9870|9888.4|9868.4|9890.1|9870.1|9888.4|9868.4|33
1750999500000|2025-06-27 04:45:00|9888.6|9868.6|9893.9|9873.9|9896.1|9876.1|9888.4|9868.4|57
1750999800000|2025-06-27 04:50:00|9893.6|9873.6|9896.3|9876.3|9897.4|9877.4|9893.1|9873.1|48
1751000100000|2025-06-27 04:55:00|9896|9876|9896.9|9876.9|9898|9878|9891.6|9871.6|69
1751000400000|2025-06-27 05:00:00|9897.3|9877.3|9892.1|9872.1|9898.9|9878.9|9892|9872|80
1751000700000|2025-06-27 05:05:00|9891.8|9871.8|9888.8|9868.8|9892.1|9872.1|9888.4|9868.4|80
1751001000000|2025-06-27 05:10:00|9889|9869|9891.3|9871.3|9891.3|9871.3|9887.9|9867.9|89
1751001300000|2025-06-27 05:15:00|9891|9871|9897|9877|9897.8|9877.8|9888.6|9868.6|76
1751001600000|2025-06-27 05:20:00|9897.3|9877.3|9895.5|9875.5|9898.4|9878.4|9895.5|9875.5|84
1751001900000|2025-06-27 05:25:00|9895.1|9875.1|9898.3|9878.3|9899.3|9879.3|9894.4|9874.4|88
1751002200000|2025-06-27 05:30:00|9898|9878|9897.1|9877.1|9898|9878|9893.8|9873.8|312
1751002500000|2025-06-27 05:35:00|9897.3|9877.3|9893.4|9873.4|9899.9|9879.9|9893.4|9873.4|222
1751002800000|2025-06-27 05:40:00|9893.9|9873.9|9889.6|9869.6|9898.1|9878.1|9889.4|9869.4|230
1751003100000|2025-06-27 05:45:00|9889.4|9869.4|9888.1|9868.1|9892.1|9872.1|9886.4|9866.4|219
1751003400000|2025-06-27 05:50:00|9887.8|9867.8|9892.3|9872.3|9893|9873|9887.1|9867.1|217
1751003700000|2025-06-27 05:55:00|9892.1|9872.1|9894.3|9874.3|9894.3|9874.3|9887.1|9867.1|178
1751004000000|2025-06-27 06:00:00|9894.1|9874.1|9894.6|9874.6|9897.1|9877.1|9888.8|9868.8|207
1751004300000|2025-06-27 06:05:00|9894.4|9874.4|9895.1|9875.1|9896.1|9876.1|9889.5|9869.5|226
1751004600000|2025-06-27 06:10:00|9895.4|9875.4|9903.1|9883.1|9904.1|9884.1|9891.8|9871.8|254
1751004900000|2025-06-27 06:15:00|9902.9|9882.9|9901.4|9881.4|9903.6|9883.6|9899.4|9879.4|223
1751005200000|2025-06-27 06:20:00|9901.1|9881.1|9902.9|9882.9|9903.6|9883.6|9898.6|9878.6|219
1751005500000|2025-06-27 06:25:00|9903.1|9883.1|9902.3|9882.3|9905.8|9885.8|9901.6|9881.6|231
1751005800000|2025-06-27 06:30:00|9902.6|9882.6|9905.1|9885.1|9906.4|9886.4|9902.1|9882.1|195
1751006100000|2025-06-27 06:35:00|9904.9|9884.9|9902.3|9882.3|9907.6|9887.6|9901.6|9881.6|176
1751006400000|2025-06-27 06:40:00|9902|9882|9893.6|9873.6|9902.6|9882.6|9887.9|9867.9|239
1751006700000|2025-06-27 06:45:00|9894.1|9874.1|9893.6|9873.6|9897.1|9877.1|9890.9|9870.9|222
1751007000000|2025-06-27 06:50:00|9893.4|9873.4|9896.6|9876.6|9902|9882|9890.4|9870.4|180
1751007300000|2025-06-27 06:55:00|9896.4|9876.4|9902.4|9882.4|9905.1|9886.6|9891.4|9876.1|192
1751007600000|2025-06-27 07:00:00|9901.6|9881.6|9901.1|9891.1|9905.9|9893.4|9897.1|9877.1|188
1751007900000|2025-06-27 07:05:00|9901.3|9891.3|9895|9885|9902.8|9892.8|9893|9883|221
1751008200000|2025-06-27 07:10:00|9894.9|9884.9|9893.6|9883.6|9895.5|9885.5|9891.4|9881.4|188
1751008500000|2025-06-27 07:15:00|9893.3|9883.3|9892.3|9882.3|9895.6|9885.6|9891.4|9881.4|149
1751008800000|2025-06-27 07:20:00|9891.9|9881.9|9894.9|9884.9|9900|9890|9891.9|9881.9|172
1751009100000|2025-06-27 07:25:00|9895|9885|9894.6|9884.6|9896.5|9886.5|9891.4|9881.4|178
1751009400000|2025-06-27 07:30:00|9894.3|9884.3|9897|9887|9898.3|9888.3|9894|9884|126
1751009700000|2025-06-27 07:35:00|9896.6|9886.6|9891.1|9881.1|9898.1|9888.1|9891.1|9881.1|185
1751010000000|2025-06-27 07:40:00|9890.9|9880.9|9888|9878|9892|9882|9882.1|9872.1|165
1751010300000|2025-06-27 07:45:00|9887.8|9877.8|9872|9862|9892.4|9882.4|9871.6|9861.6|194
1751010600000|2025-06-27 07:50:00|9872.3|9862.3|9880.6|9870.6|9880.6|9870.6|9866.9|9856.9|167
1751010900000|2025-06-27 07:55:00|9881.1|9871.1|9867.4|9857.4|9881.1|9871.1|9865.8|9855.8|154
1751011200000|2025-06-27 08:00:00|9867.6|9857.6|9861.1|9851.1|9874.6|9864.6|9858.9|9848.9|287
1751011500000|2025-06-27 08:05:00|9861.4|9851.4|9866|9856|9874.3|9864.3|9861.4|9851.4|190
1751011800000|2025-06-27 08:10:00|9865.9|9855.9|9871.3|9861.3|9872.3|9862.3|9858.1|9843.1|227
1751012100000|2025-06-27 08:15:00|9871|9861|9873|9863|9876.3|9866.1|9868.9|9856.1|173
1751012400000|2025-06-27 08:20:00|9872.8|9862.8|9877.9|9867.9|9878.1|9868.1|9870.4|9860.4|157
1751012700000|2025-06-27 08:25:00|9878.1|9868.1|9877.3|9867.3|9883.5|9873.5|9874.5|9864.5|154
1751013000000|2025-06-27 08:30:00|9877.5|9867.5|9872|9862|9880.8|9870.8|9871.3|9861.3|144
1751013300000|2025-06-27 08:35:00|9871.8|9861.8|9869.8|9859.8|9874.4|9864.4|9867|9857|140
1751013600000|2025-06-27 08:40:00|9869.5|9859.5|9873.6|9863.6|9873.9|9863.9|9868|9858|81
1751013900000|2025-06-27 08:45:00|9873.4|9863.4|9872.8|9862.8|9874.4|9864.4|9872|9862|92
1751014200000|2025-06-27 08:50:00|9873|9863|9872.9|9862.9|9873.4|9863.4|9870|9860|90
1751014500000|2025-06-27 08:55:00|9873.1|9863.1|9874.6|9864.6|9879.1|9869.1|9870.5|9860.5|117
1751014800000|2025-06-27 09:00:00|9874.9|9864.9|9861.1|9851.1|9875|9865|9858|9848|206
1751015100000|2025-06-27 09:05:00|9861.4|9851.4|9871.1|9861.1|9872|9861.9|9860.9|9850.9|181
1751015400000|2025-06-27 09:10:00|9871.5|9861.5|9843.4|9833.4|9871.6|9861.6|9842.1|9832.1|180
1751015700000|2025-06-27 09:15:00|9843.5|9833.5|9838|9828|9849.1|9839.1|9834.9|9824.9|268
1751016000000|2025-06-27 09:20:00|9838.4|9828.4|9840.1|9830.1|9842.6|9832.6|9834.9|9824.9|160
1751016300000|2025-06-27 09:25:00|9839.9|9829.9|9842.5|9832.5|9847.4|9837.4|9838.3|9828.3|129
1751016600000|2025-06-27 09:30:00|9842.8|9832.8|9847.8|9837.8|9847.9|9837.9|9840.5|9830.5|176
1751016900000|2025-06-27 09:35:00|9847.6|9837.6|9841.3|9831.3|9848.4|9838.4|9841.3|9831.3|141
1751017200000|2025-06-27 09:40:00|9841.5|9831.5|9842.5|9832.5|9845.5|9835.5|9840.3|9830.3|190
1751017500000|2025-06-27 09:45:00|9842.8|9832.8|9841.3|9831.3|9843.6|9833.6|9836|9826|171
1751017800000|2025-06-27 09:50:00|9841.4|9831.4|9838.1|9828.1|9848.4|9836.3|9837.1|9827.1|206
1751018100000|2025-06-27 09:55:00|9837.6|9827.6|9843|9833|9846.9|9836.9|9836.6|9824.4|118
1751018400000|2025-06-27 10:00:00|9842.8|9832.8|9844.8|9834.8|9848.1|9838.1|9842.1|9832.1|120
1751018700000|2025-06-27 10:05:00|9844.3|9834.3|9847|9837|9847|9837|9843|9833|119
1751019000000|2025-06-27 10:10:00|9846.8|9836.8|9850.1|9840.1|9851.3|9841.3|9845.3|9835.3|145
1751019300000|2025-06-27 10:15:00|9849.9|9839.9|9850.1|9840.1|9852.5|9842.5|9849.4|9839.4|98
1751019600000|2025-06-27 10:20:00|9849.9|9839.9|9849.9|9839.9|9852.5|9842.5|9848.6|9838.6|111
1751019900000|2025-06-27 10:25:00|9849.6|9839.6|9852|9842|9852.3|9842.3|9849.1|9839.1|113
1751020200000|2025-06-27 10:30:00|9852.3|9842.3|9856.6|9846.6|9859.6|9846.6|9851.6|9839.6|59
1751020500000|2025-06-27 10:35:00|9856.4|9846.4|9854.9|9844.9|9858.6|9847.3|9852.3|9838.6|111
1751020800000|2025-06-27 10:40:00|9854.8|9844.8|9859.6|9849.6|9861.1|9851.1|9854.1|9844.1|74
1751021100000|2025-06-27 10:45:00|9859.4|9849.4|9860|9850|9863.6|9853.6|9858.3|9848.3|99
1751021400000|2025-06-27 10:50:00|9859.9|9849.9|9861.1|9851.1|9865.4|9855.4|9858.6|9848.6|87
1751021700000|2025-06-27 10:55:00|9861.4|9851.4|9861.5|9851.5|9864|9854|9861|9851|96
1751022000000|2025-06-27 11:00:00|9861.8|9851.8|9862.8|9852.8|9865.1|9855.1|9861.8|9851.8|102
1751022300000|2025-06-27 11:05:00|9862.6|9852.6|9860.6|9850.6|9863.1|9853.1|9859|9849|80
1751022600000|2025-06-27 11:10:00|9860.8|9850.8|9861.3|9851.3|9863.6|9853.6|9860.6|9850.6|81
1751022900000|2025-06-27 11:15:00|9861.4|9851.4|9858.8|9848.8|9863.9|9853.9|9858.4|9848.4|107
1751023200000|2025-06-27 11:20:00|9859|9849|9873.3|9863.3|9873.3|9863.3|9859|9849|106
1751023500000|2025-06-27 11:25:00|9873.4|9863.4|9874.4|9864.4|9875.3|9864.6|9868.3|9854.8|119
1751023800000|2025-06-27 11:30:00|9874.5|9864.5|9864.4|9854.4|9879.4|9869.4|9858.5|9848.5|220
1751024100000|2025-06-27 11:35:00|9864.1|9854.1|9859.6|9849.6|9865.1|9855.1|9854.6|9844.6|161
1751024400000|2025-06-27 11:40:00|9859.9|9849.9|9860.8|9850.8|9862.1|9852.1|9855.8|9845.8|155
1751024700000|2025-06-27 11:45:00|9860.1|9850.1|9852.6|9842.6|9861.5|9851.5|9852.6|9842.6|101
1751025000000|2025-06-27 11:50:00|9852.9|9842.9|9854.6|9844.6|9858.3|9848.3|9852.5|9842.5|131
1751025300000|2025-06-27 11:55:00|9854.4|9844.4|9858.1|9848.1|9858.5|9848.5|9854.4|9844.4|121
1751025600000|2025-06-27 12:00:00|9858.5|9848.5|9843.6|9833.6|9860|9850|9842.1|9832.1|206
1751025900000|2025-06-27 12:05:00|9843.4|9833.4|9843.6|9833.6|9851.8|9841.8|9843.3|9833.3|136
1751026200000|2025-06-27 12:10:00|9843.9|9833.9|9843|9833|9849.4|9839.4|9837.5|9827.5|224
1751026500000|2025-06-27 12:15:00|9843.1|9833.1|9845.3|9835.3|9846.5|9836.5|9841.6|9831.6|113
1751026800000|2025-06-27 12:20:00|9845.5|9835.5|9842|9832|9854.9|9840.8|9840|9830|218
1751027100000|2025-06-27 12:25:00|9841.8|9831.8|9836.3|9826.3|9841.8|9831.8|9834.5|9824.5|158
1751027400000|2025-06-27 12:30:00|9836.1|9826.1|9847|9837|9849.3|9839.3|9835.1|9825.1|260
1751027700000|2025-06-27 12:35:00|9847.3|9837.3|9844.6|9834.6|9850.3|9837.3|9842.5|9830.3|201
1751028000000|2025-06-27 12:40:00|9845.4|9835.4|9834.1|9824.1|9845.6|9835.6|9830.5|9820.5|226
1751028300000|2025-06-27 12:45:00|9833.8|9823.8|9839|9829|9840.3|9830.3|9832|9822|172
1751028600000|2025-06-27 12:50:00|9838.8|9828.8|9841.4|9831.4|9843.9|9833.9|9836.5|9826.5|271
1751028900000|2025-06-27 12:55:00|9841.6|9831.6|9835.5|9825.5|9850.9|9840.9|9833.4|9823.4|253
1751029200000|2025-06-27 13:00:00|9835.6|9825.6|9851.6|9841.6|9851.6|9841.6|9835.6|9825.6|591
1751029500000|2025-06-27 13:05:00|9851.5|9841.5|9853.4|9843.4|9853.4|9843.4|9844.1|9834.1|422
1751029800000|2025-06-27 13:10:00|9853.1|9843.1|9850.9|9840.9|9853.6|9843.6|9847.1|9837.1|328
1751030100000|2025-06-27 13:15:00|9850.6|9840.6|9856.6|9846.6|9858.4|9848.4|9850.4|9840.4|332
1751030400000|2025-06-27 13:20:00|9856.8|9846.8|9855.4|9845.4|9863.3|9853.3|9855.4|9845.4|312
1751030700000|2025-06-27 13:25:00|9855.6|9845.6|9852.8|9842.8|9857.9|9847.9|9849.9|9839.9|214
1751031000000|2025-06-27 13:30:00|9852.5|9842.5|9855|9845|9858.6|9848.6|9847.6|9837.6|306
1751031300000|2025-06-27 13:35:00|9855.3|9845.3|9855|9845|9857.5|9847.5|9850|9840|283
1751031600000|2025-06-27 13:40:00|9854.9|9844.9|9856|9846|9862.4|9852.4|9854.3|9844.3|311
1751031900000|2025-06-27 13:45:00|9855.8|9845.8|9853.4|9843.4|9856.6|9846.6|9852.5|9842.5|239
1751032200000|2025-06-27 13:50:00|9853.6|9843.6|9850|9840|9854.8|9844.8|9847.6|9837.6|191
1751032500000|2025-06-27 13:55:00|9849.8|9839.8|9850|9840|9852.4|9842.4|9847.4|9837.4|209
1751032800000|2025-06-27 14:00:00|9850.3|9840.3|9858.3|9848.3|9866.4|9853.8|9850.3|9840.3|268
1751033100000|2025-06-27 14:05:00|9858.1|9848.1|9865.1|9855.1|9866.6|9856.6|9857.4|9847.4|283
1751033400000|2025-06-27 14:10:00|9865|9855|9860.9|9850.9|9865|9855|9859.6|9849.6|209
1751033700000|2025-06-27 14:15:00|9860.8|9850.8|9860|9850|9866|9856|9857.4|9847.4|242
1751034000000|2025-06-27 14:20:00|9860.3|9850.3|9851.8|9841.8|9861.1|9851.1|9850.5|9840.5|252
1751034300000|2025-06-27 14:25:00|9852|9842|9855.5|9845.5|9857.8|9847.8|9851.6|9841.6|202
1751034600000|2025-06-27 14:30:00|9855.8|9845.8|9860|9850|9863.4|9853.4|9853.1|9843.1|225
1751034900000|2025-06-27 14:35:00|9859.8|9849.8|9862.9|9852.9|9869.4|9859.4|9858|9848|277
1751035200000|2025-06-27 14:40:00|9863.3|9853.3|9866|9856|9868.6|9858.6|9862.9|9852.9|232
1751035500000|2025-06-27 14:45:00|9865.9|9855.9|9860.3|9850.3|9866|9856|9859.3|9849.3|192
1751035800000|2025-06-27 14:50:00|9860|9850|9863|9853|9867.8|9857.3|9859.3|9847.8|210
1751036100000|2025-06-27 14:55:00|9863.9|9853.9|9871.6|9861.6|9872.1|9862.1|9863.9|9853.9|263
1751036400000|2025-06-27 15:00:00|9871.5|9861.5|9876.1|9866.1|9876.1|9866.1|9870.1|9860.1|314
1751036700000|2025-06-27 15:05:00|9875.9|9865.9|9879.3|9869.3|9882.6|9872.6|9874.5|9864.5|290
1751037000000|2025-06-27 15:10:00|9879|9869|9883.9|9873.9|9884.3|9874.3|9877|9867|286
1751037300000|2025-06-27 15:15:00|9883.8|9873.8|9876.8|9866.8|9884.4|9874.4|9875.5|9865.5|289
1751037600000|2025-06-27 15:20:00|9877|9867|9879.3|9869.3|9884.6|9874.6|9876.1|9866.1|241
1751037900000|2025-06-27 15:25:00|9879|9869|9884.9|9874.9|9885.9|9875.9|9878.6|9868.6|237
1751038200000|2025-06-27 15:30:00|9884.6|9874.6|9880|9870|9885.5|9875.5|9876.5|9866.5|316
1751038500000|2025-06-27 15:35:00|9879.6|9869.6|9880.3|9870.3|9885.5|9875.5|9878.8|9868.8|253
1751038800000|2025-06-27 15:40:00|9880.4|9870.4|9879.6|9869.6|9881.3|9871.3|9871.8|9861.8|268
1751039100000|2025-06-27 15:45:00|9879.5|9869.5|9882.4|9872.4|9887.5|9877.5|9878.5|9868.5|271
1751039400000|2025-06-27 15:50:00|9882.3|9872.3|9875.5|9865.5|9882.4|9872.4|9873|9863|198
1751039700000|2025-06-27 15:55:00|9875.8|9865.8|9871.4|9861.4|9877.3|9867.3|9871.1|9861.1|183
1751040000000|2025-06-27 16:00:00|9871.1|9861.1|9876.3|9866.3|9876.9|9866.9|9870.1|9860.1|117
1751040300000|2025-06-27 16:05:00|9877.5|9867.5|9878|9868|9878.9|9868.9|9876.3|9866.3|48
1751040600000|2025-06-27 16:10:00|9878.4|9868.4|9879.4|9869.4|9882.8|9872.8|9877.8|9867.8|77
1751040900000|2025-06-27 16:15:00|9879.6|9869.6|9875.6|9865.6|9881.3|9871.3|9874.6|9864.6|72
1751041200000|2025-06-27 16:20:00|9875.4|9865.4|9878.4|9868.4|9879.6|9869.6|9872.4|9862.4|84
1751041500000|2025-06-27 16:25:00|9878|9868|9876.6|9866.6|9878.8|9868.8|9876.4|9866.4|35
1751041800000|2025-06-27 16:30:00|9876.9|9866.9|9868|9858|9877|9867|9867.5|9857.5|96
1751042100000|2025-06-27 16:35:00|9867.8|9857.8|9870.6|9860.6|9870.6|9860.6|9867.4|9857.4|51
1751042400000|2025-06-27 16:40:00|9871.4|9861.4|9874.3|9864.3|9877.1|9867.1|9871.4|9861.4|57
1751042700000|2025-06-27 16:45:00|9874|9864|9874.6|9864.6|9878.1|9868.1|9873.1|9863.1|55
1751043000000|2025-06-27 16:50:00|9874.4|9864.4|9872.4|9862.4|9874.4|9864.4|9871.1|9861.1|79
1751043300000|2025-06-27 16:55:00|9872.3|9862.3|9876.6|9866.6|9885|9870.5|9871.1|9861.1|99
1751043600000|2025-06-27 17:00:00|9876.4|9866.4|9876.1|9866.1|9881.9|9867.6|9875.1|9860.5|18
1751043900000|2025-06-27 17:05:00|9876.4|9866.4|9876.4|9866.4|9884.4|9869.6|9876.1|9863.8|26
1751044200000|2025-06-27 17:10:00|9876.6|9866.6|9875.4|9865.4|9877.4|9867.4|9874.9|9864.9|19
1751044500000|2025-06-27 17:15:00|9875.6|9865.6|9877.9|9867.9|9878.1|9868.1|9875.1|9865.1|21
1751044800000|2025-06-27 17:20:00|9877.6|9867.6|9877.1|9867.1|9877.6|9867.6|9877.1|9867.1|2
1751045100000|2025-06-27 17:25:00|9876.9|9866.9|9878.1|9868.1|9879.9|9869.9|9876.6|9866.6|29
1751045400000|2025-06-27 17:30:00|9877.9|9867.9|9879.9|9869.9|9881.9|9871.9|9877.9|9867.9|26
1751045700000|2025-06-27 17:35:00|9880.1|9870.1|9881.4|9871.4|9882.4|9872.4|9880.1|9870.1|14
1751046000000|2025-06-27 17:40:00|9880.9|9870.9|9875.4|9865.4|9880.9|9870.9|9873.6|9863.6|61
1751046300000|2025-06-27 17:45:00|9874.9|9864.9|9877.4|9867.4|9881.3|9868.9|9873.8|9861.1|50
1751046600000|2025-06-27 17:50:00|9877.3|9867.3|9874.9|9864.9|9877.3|9867.3|9871.6|9861.6|53
1751046900000|2025-06-27 17:55:00|9875.1|9865.1|9886.3|9864.3|9886.9|9866.4|9875.1|9859.4|21
1751241600000|2025-06-30 00:00:00|9877|9857|9870.6|9850.6|9880.4|9860.4|9870.6|9850.6|39
1751241900000|2025-06-30 00:05:00|9870.4|9850.4|9866.5|9846.5|9870.4|9850.4|9865.4|9845.4|48
1751242200000|2025-06-30 00:10:00|9866.8|9846.8|9871.1|9851.1|9876.3|9856.3|9866.8|9846.8|41
1751242500000|2025-06-30 00:15:00|9871.4|9851.4|9870.9|9850.9|9871.4|9851.4|9867.9|9847.9|60
1751242800000|2025-06-30 00:20:00|9871.1|9851.1|9878|9858|9879.6|9859.6|9871.1|9851.1|62
1751243100000|2025-06-30 00:25:00|9878.3|9858.3|9875.4|9855.4|9879|9859|9875.4|9855.4|37
1751243400000|2025-06-30 00:30:00|9875.1|9855.1|9877.6|9857.6|9877.6|9857.6|9873.1|9853.1|65
1751243700000|2025-06-30 00:35:00|9877.5|9857.5|9876.4|9856.4|9877.6|9857.6|9874.6|9854.6|71
1751244000000|2025-06-30 00:40:00|9876.6|9856.6|9876.1|9856.1|9877.3|9857.3|9876|9856|50
1751244300000|2025-06-30 00:45:00|9876|9856|9873.4|9853.4|9876.1|9856.1|9872.8|9852.8|68
1751244600000|2025-06-30 00:50:00|9873.5|9853.5|9873.3|9853.3|9875.9|9855.9|9872.8|9852.8|87
1751244900000|2025-06-30 00:55:00|9873.5|9853.5|9874.8|9854.8|9878.4|9858.4|9872.9|9852.9|53
1751245200000|2025-06-30 01:00:00|9875|9855|9874|9854|9881.6|9861.6|9869|9849|364
1751245500000|2025-06-30 01:05:00|9874.4|9854.4|9873|9853|9875.6|9855.6|9863.9|9843.9|315
1751245800000|2025-06-30 01:10:00|9873.3|9853.3|9869.4|9849.4|9875.1|9855.1|9868.6|9848.6|188
1751246100000|2025-06-30 01:15:00|9869.6|9849.6|9885.1|9865.1|9886.1|9866.1|9868.6|9848.6|300
1751246400000|2025-06-30 01:20:00|9885.4|9865.4|9887|9867|9888.1|9868.1|9880.4|9860.4|250
1751246700000|2025-06-30 01:25:00|9887.1|9867.1|9889.8|9869.8|9893.1|9873.1|9887.1|9867.1|220
1751247000000|2025-06-30 01:30:00|9890.1|9870.1|9888.6|9868.6|9893.4|9873.4|9884.6|9864.6|324
1751247300000|2025-06-30 01:35:00|9888.4|9868.4|9882.5|9862.5|9893.4|9873.4|9882.4|9862.4|308
1751247600000|2025-06-30 01:40:00|9882.4|9862.4|9882.4|9862.4|9886|9866|9879.9|9859.9|314
1751247900000|2025-06-30 01:45:00|9882.6|9862.6|9880.5|9860.5|9887|9867|9878.6|9858.6|354
1751248200000|2025-06-30 01:50:00|9880.3|9860.3|9862.9|9842.9|9880.8|9860.8|9857.4|9837.4|357
1751248500000|2025-06-30 01:55:00|9862.5|9842.5|9861.5|9841.5|9863.1|9843.1|9851.1|9831.1|389
1751248800000|2025-06-30 02:00:00|9861.1|9841.1|9861.6|9841.6|9867.3|9847.3|9857.5|9837.5|359
1751249100000|2025-06-30 02:05:00|9861.8|9841.8|9863.8|9843.8|9865.1|9845.1|9858|9838|249
1751249400000|2025-06-30 02:10:00|9863.5|9843.5|9862.9|9842.9|9866.8|9846.8|9860.9|9840.9|310
1751249700000|2025-06-30 02:15:00|9863.4|9843.4|9867|9847|9868.4|9848.4|9860.8|9840.8|165
1751250000000|2025-06-30 02:20:00|9866.6|9846.6|9869.4|9849.4|9869.9|9849.9|9866.3|9846.3|68
1751250300000|2025-06-30 02:25:00|9869.1|9849.1|9867.1|9847.1|9869.6|9849.6|9867|9847|58
1751250600000|2025-06-30 02:30:00|9866.8|9846.8|9867.5|9847.5|9871.3|9851.3|9866.1|9846.1|312
1751250900000|2025-06-30 02:35:00|9867.9|9847.9|9862.4|9842.4|9868.4|9848.4|9858.9|9838.9|236
1751251200000|2025-06-30 02:40:00|9861.6|9841.6|9863.9|9843.9|9866.1|9846.1|9860.1|9840.1|182
1751251500000|2025-06-30 02:45:00|9864.1|9844.1|9864.9|9844.9|9865.1|9845.1|9860.8|9840.8|206
1751251800000|2025-06-30 02:50:00|9864.5|9844.5|9861.1|9841.1|9865|9845|9860.3|9840.3|178
1751252100000|2025-06-30 02:55:00|9861.4|9841.4|9864.1|9844.1|9864.9|9844.9|9860.4|9840.4|162
1751252400000|2025-06-30 03:00:00|9863.9|9843.9|9869.4|9849.4|9869.6|9849.6|9863.6|9843.6|166
1751252700000|2025-06-30 03:05:00|9869.6|9849.6|9870.1|9850.1|9870.3|9850.3|9867.4|9847.4|129
1751253000000|2025-06-30 03:10:00|9869.8|9849.8|9874.3|9854.3|9876.1|9856.1|9869.5|9849.5|184
1751253300000|2025-06-30 03:15:00|9874.6|9854.6|9878.6|9858.6|9882.6|9862.6|9874.6|9854.6|198
1751253600000|2025-06-30 03:20:00|9878.9|9858.9|9882.8|9862.8|9883.8|9863.8|9878.4|9858.4|143
1751253900000|2025-06-30 03:25:00|9883.1|9863.1|9882.5|9862.5|9886.4|9866.4|9882.3|9862.3|118
1751254200000|2025-06-30 03:30:00|9883|9863|9883.1|9863.1|9885.3|9865.3|9882.3|9862.3|59
1751254500000|2025-06-30 03:35:00|9883.3|9863.3|9882.9|9862.9|9883.9|9863.9|9882.6|9862.6|66
1751254800000|2025-06-30 03:40:00|9883.1|9863.1|9883.6|9863.6|9884.8|9864.8|9883.1|9863.1|54
1751255100000|2025-06-30 03:45:00|9883.9|9863.9|9885.1|9865.1|9885.4|9865.4|9883.9|9863.9|66
1751255400000|2025-06-30 03:50:00|9885.3|9865.3|9885.6|9865.6|9886.9|9866.9|9884.9|9864.9|52
1751255700000|2025-06-30 03:55:00|9885.3|9865.3|9883.1|9863.1|9885.4|9865.4|9882.9|9862.9|37
1751256000000|2025-06-30 04:00:00|9882.9|9862.9|9879.9|9859.9|9882.9|9862.9|9879.9|9859.9|52
1751256300000|2025-06-30 04:05:00|9880.1|9860.1|9881.3|9861.3|9881.3|9861.3|9878.6|9858.6|34
1751256600000|2025-06-30 04:10:00|9881|9861|9882.1|9862.1|9882.6|9862.6|9880.5|9860.5|41
1751256900000|2025-06-30 04:15:00|9882.4|9862.4|9882.5|9862.5|9883.4|9863.4|9881.1|9861.1|41
1751257200000|2025-06-30 04:20:00|9882.3|9862.3|9882|9862|9884.1|9864.1|9881.9|9861.9|30
1751257500000|2025-06-30 04:25:00|9881.9|9861.9|9882.1|9862.1|9882.8|9862.8|9880.6|9860.6|39
1751257800000|2025-06-30 04:30:00|9882.8|9862.8|9882.9|9862.9|9883.4|9863.4|9882|9862|36
1751258100000|2025-06-30 04:35:00|9883.1|9863.1|9886.4|9866.4|9887|9867|9883.1|9863.1|36
1751258400000|2025-06-30 04:40:00|9886.6|9866.6|9886.1|9866.1|9887.5|9867.5|9886.1|9866.1|36
1751258700000|2025-06-30 04:45:00|9886.4|9866.4|9888.1|9868.1|9888.1|9868.1|9885.8|9865.8|48
1751259000000|2025-06-30 04:50:00|9888.4|9868.4|9887.1|9867.1|9888.6|9868.6|9887.1|9867.1|53
1751259300000|2025-06-30 04:55:00|9887.4|9867.4|9886.1|9866.1|9889.1|9869.1|9885.9|9865.9|50
1751259600000|2025-06-30 05:00:00|9886.6|9866.6|9886|9866|9887.6|9867.6|9884.9|9864.9|86
1751259900000|2025-06-30 05:05:00|9886.1|9866.1|9887.9|9867.9|9888.1|9868.1|9885.6|9865.6|59
1751260200000|2025-06-30 05:10:00|9888.3|9868.3|9889.4|9869.4|9890|9870|9887.5|9867.5|59
1751260500000|2025-06-30 05:15:00|9889.6|9869.6|9891.5|9871.5|9893|9873|9888.6|9868.6|44
1751260800000|2025-06-30 05:20:00|9891.6|9871.6|9892.1|9872.1|9895.3|9875.3|9890.5|9870.5|71
1751261100000|2025-06-30 05:25:00|9892.4|9872.4|9891.3|9871.3|9894.3|9874.3|9889.3|9869.3|68
1751261400000|2025-06-30 05:30:00|9892.8|9872.8|9895.6|9875.6|9896.1|9876.1|9890.9|9870.9|215
1751261700000|2025-06-30 05:35:00|9895.9|9875.9|9894.9|9874.9|9896.9|9876.9|9892.9|9872.9|183
1751262000000|2025-06-30 05:40:00|9895.3|9875.3|9893.4|9873.4|9895.3|9875.3|9890.6|9870.6|138
1751262300000|2025-06-30 05:45:00|9893.5|9873.5|9892.6|9872.6|9894.9|9874.9|9890.9|9870.9|123
1751262600000|2025-06-30 05:50:00|9892.5|9872.5|9896.4|9876.4|9896.6|9876.6|9890.9|9870.9|162
1751262900000|2025-06-30 05:55:00|9896.1|9876.1|9897.9|9877.9|9898.1|9878.1|9893.8|9873.8|134
1751263200000|2025-06-30 06:00:00|9897.8|9877.8|9897.9|9877.9|9901.5|9881.5|9896.6|9876.6|199
1751263500000|2025-06-30 06:05:00|9897.6|9877.6|9895.6|9875.6|9899.4|9879.4|9892.5|9872.5|218
1751263800000|2025-06-30 06:10:00|9895.5|9875.5|9897.8|9877.8|9899.1|9879.1|9894.6|9874.6|186
1751264100000|2025-06-30 06:15:00|9897.9|9877.9|9897.1|9877.1|9900.6|9880.6|9894.3|9874.3|176
1751264400000|2025-06-30 06:20:00|9897.4|9877.4|9900.4|9880.4|9902|9882|9896.1|9876.1|188
1751264700000|2025-06-30 06:25:00|9900.1|9880.1|9899.8|9879.8|9903|9883|9898.9|9878.9|124
1751265000000|2025-06-30 06:30:00|9900|9880|9893.4|9873.4|9900|9880|9890.9|9870.9|254
1751265300000|2025-06-30 06:35:00|9894.1|9874.1|9889.3|9869.3|9896|9876|9888.1|9868.1|190
1751265600000|2025-06-30 06:40:00|9888.9|9868.9|9893.1|9873.1|9893.3|9873.3|9888.6|9868.6|227
1751265900000|2025-06-30 06:45:00|9893.3|9873.3|9893.1|9873.1|9894.9|9874.9|9890.5|9870.5|174
1751266200000|2025-06-30 06:50:00|9893.5|9873.5|9891.6|9871.6|9897.3|9877.3|9890.9|9870.9|211
1751266500000|2025-06-30 06:55:00|9891.4|9871.4|9892.9|9872.9|9892.9|9878|9884.3|9869|266
1751266800000|2025-06-30 07:00:00|9891.6|9871.6|9874|9864|9891.6|9873.5|9872.1|9860.9|299
1751267100000|2025-06-30 07:05:00|9873.3|9863.3|9873.5|9863.5|9875.8|9865.8|9867.3|9857.3|208
1751267400000|2025-06-30 07:10:00|9873.6|9863.6|9875.3|9865.3|9878|9868|9871.3|9861.3|200
1751267700000|2025-06-30 07:15:00|9875.4|9865.4|9870|9860|9879.3|9869.3|9866.3|9856.3|177
1751268000000|2025-06-30 07:20:00|9869.8|9859.8|9862.5|9852.5|9871.9|9861.9|9860.5|9850.5|134
1751268300000|2025-06-30 07:25:00|9862.4|9852.4|9854|9844|9862.9|9852.9|9847.4|9837.4|176
1751268600000|2025-06-30 07:30:00|9853.8|9843.8|9851.6|9841.6|9857.1|9847.1|9849.8|9839.8|187
1751268900000|2025-06-30 07:35:00|9851.4|9841.4|9849.4|9839.4|9852.3|9842.3|9846.8|9836.8|147
1751269200000|2025-06-30 07:40:00|9849.6|9839.6|9852.4|9842.4|9852.8|9842.8|9846.5|9836.5|158
1751269500000|2025-06-30 07:45:00|9852|9842|9842.6|9832.6|9852.5|9842.5|9842.1|9832.1|103
1751269800000|2025-06-30 07:50:00|9842.4|9832.4|9832.5|9822.5|9848.1|9838.1|9832.1|9822.1|158
1751270100000|2025-06-30 07:55:00|9832.3|9822.3|9838.6|9828.6|9843.5|9829.3|9831.8|9821.8|177
1751270400000|2025-06-30 08:00:00|9838.4|9828.4|9839.6|9829.6|9842.6|9832.6|9834.5|9824.5|281
1751270700000|2025-06-30 08:05:00|9839.4|9829.4|9843.9|9833.9|9846.6|9836.6|9838|9828|119
1751271000000|2025-06-30 08:10:00|9843.5|9833.5|9842.8|9832.8|9848.9|9838.9|9839.1|9829.1|173
1751271300000|2025-06-30 08:15:00|9843|9833|9845.4|9835.4|9849.1|9839.1|9843|9833|116
1751271600000|2025-06-30 08:20:00|9845.3|9835.3|9845.8|9835.8|9845.9|9835.9|9842|9832|96
1751271900000|2025-06-30 08:25:00|9845.5|9835.5|9842.1|9832.1|9845.5|9835.5|9837.4|9827.4|137
1751272200000|2025-06-30 08:30:00|9841.9|9831.9|9845.4|9835.4|9845.8|9835.8|9841.5|9831.5|84
1751272500000|2025-06-30 08:35:00|9844.9|9834.9|9846.9|9836.9|9849.3|9839.3|9843.4|9833.4|95
1751272800000|2025-06-30 08:40:00|9846.4|9836.4|9849.4|9839.4|9849.5|9839.5|9845.4|9835.4|102
1751273100000|2025-06-30 08:45:00|9849.1|9839.1|9849.5|9839.5|9851.6|9841.6|9848.5|9838.5|145
1751273400000|2025-06-30 08:50:00|9849.8|9839.8|9850.3|9840.3|9852.3|9842.3|9848.3|9838.3|94
1751273700000|2025-06-30 08:55:00|9850|9840|9851.3|9841.3|9852.5|9842.5|9847.9|9837.9|95
1751274000000|2025-06-30 09:00:00|9850.9|9840.9|9852.8|9842.8|9853.5|9843.5|9849.1|9839.1|101
1751274300000|2025-06-30 09:05:00|9852.5|9842.5|9850.8|9840.8|9853|9843|9849.9|9839.9|110
1751274600000|2025-06-30 09:10:00|9850.5|9840.5|9854.5|9844.5|9854.5|9844.5|9850.5|9840.5|72
1751274900000|2025-06-30 09:15:00|9854.3|9844.3|9855.9|9845.9|9857|9847|9854.3|9844.3|98
1751275200000|2025-06-30 09:20:00|9855.6|9845.6|9853.5|9843.5|9856|9846|9852.9|9842.9|87
1751275500000|2025-06-30 09:25:00|9853.3|9843.3|9853.9|9843.9|9855.1|9845.1|9851|9841|77
1751275800000|2025-06-30 09:30:00|9854.1|9844.1|9852.3|9842.3|9854.4|9844.4|9848.9|9838.9|117
1751276100000|2025-06-30 09:35:00|9852|9842|9850.8|9840.8|9852.3|9842.3|9847.1|9837.1|120
1751276400000|2025-06-30 09:40:00|9851|9841|9850.6|9840.6|9852.5|9842.5|9849.8|9839.8|80
1751276700000|2025-06-30 09:45:00|9850.4|9840.4|9849.1|9839.1|9850.9|9840.9|9847.8|9837.8|53
1751277000000|2025-06-30 09:50:00|9848.8|9838.8|9850.5|9840.5|9850.6|9840.6|9847.8|9837.8|50
1751277300000|2025-06-30 09:55:00|9850.3|9840.3|9848.8|9838.8|9850.4|9840.4|9847.3|9837.3|57
1751277600000|2025-06-30 10:00:00|9849|9839|9850|9840|9850.6|9840.6|9848.8|9838.8|86
1751277900000|2025-06-30 10:05:00|9850.3|9840.3|9851.3|9841.3|9853.1|9843.1|9850|9840|51
1751278200000|2025-06-30 10:10:00|9851.5|9841.5|9852.1|9842.1|9852.8|9842.8|9850.8|9840.8|69
1751278500000|2025-06-30 10:15:00|9851.9|9841.9|9852.8|9842.8|9852.8|9842.8|9850|9840|72
1751278800000|2025-06-30 10:20:00|9853|9843|9853.6|9843.6|9854.4|9844.4|9852.3|9842.3|40
1751279100000|2025-06-30 10:25:00|9854.1|9844.1|9848.5|9838.5|9857|9847|9848.1|9838.1|98
1751279400000|2025-06-30 10:30:00|9848.8|9838.8|9852.8|9842.8|9852.8|9842.8|9848.1|9838.1|52
1751279700000|2025-06-30 10:35:00|9852.6|9842.6|9849.9|9839.9|9852.9|9842.9|9849.4|9839.4|46
1751280000000|2025-06-30 10:40:00|9850|9840|9851.3|9841.3|9851.8|9841.8|9849.6|9839.6|34
1751280300000|2025-06-30 10:45:00|9851|9841|9849.1|9839.1|9851.8|9841.8|9848.8|9838.8|76
1751280600000|2025-06-30 10:50:00|9849.3|9839.3|9846.3|9836.3|9850|9840|9845.5|9835.5|93
1751280900000|2025-06-30 10:55:00|9847.3|9837.3|9847.9|9837.9|9849|9839|9847|9837|85
1751281200000|2025-06-30 11:00:00|9847.6|9837.6|9841.6|9831.6|9847.9|9837.9|9841.6|9831.6|81
1751281500000|2025-06-30 11:05:00|9841.5|9831.5|9836.4|9826.4|9841.5|9831.5|9836.4|9826.4|69
1751281800000|2025-06-30 11:10:00|9836.5|9826.5|9833.6|9823.6|9836.8|9826.8|9831|9821|120
1751282100000|2025-06-30 11:15:00|9833.9|9823.9|9826.9|9816.9|9834.1|9824.1|9826.4|9816.4|129
1751282400000|2025-06-30 11:20:00|9827|9817|9827.6|9817.6|9831.4|9817.8|9823.8|9807.1|119
1751282700000|2025-06-30 11:25:00|9827.5|9817.5|9832.6|9822.6|9832.6|9822.6|9826.4|9816.4|94
1751283000000|2025-06-30 11:30:00|9833|9823|9847.3|9837.3|9850.4|9837.8|9832.3|9818.4|225
1751283300000|2025-06-30 11:35:00|9846.8|9836.8|9856.1|9846.1|9856.1|9846.1|9845.8|9835.8|176
1751283600000|2025-06-30 11:40:00|9855.5|9845.5|9847|9837|9857.9|9847.9|9846.8|9836.8|133
1751283900000|2025-06-30 11:45:00|9847.3|9837.3|9847.4|9837.4|9851.8|9841.8|9845|9835|143
1751284200000|2025-06-30 11:50:00|9847.1|9837.1|9846.5|9836.5|9852|9842|9845.5|9835.5|127
1751284500000|2025-06-30 11:55:00|9846.3|9836.3|9847.4|9837.4|9847.4|9837.4|9842.8|9832.8|116
1751284800000|2025-06-30 12:00:00|9846.5|9836.5|9845.3|9835.3|9847.9|9837.9|9841.4|9831.4|172
1751285100000|2025-06-30 12:05:00|9845.1|9835.1|9843.5|9833.5|9846.4|9836.4|9840.6|9830.6|117
1751285400000|2025-06-30 12:10:00|9845.1|9835.1|9843|9833|9847.1|9837.1|9841.4|9826.3|138
1751285700000|2025-06-30 12:15:00|9843.4|9833.4|9849.3|9839.3|9849.3|9839.3|9840.5|9830.5|118
1751286000000|2025-06-30 12:20:00|9849.1|9839.1|9844|9834|9849.1|9839.1|9844|9834|134
1751286300000|2025-06-30 12:25:00|9843.8|9833.8|9841|9831|9846.5|9836.5|9840.6|9830.6|123
1751286600000|2025-06-30 12:30:00|9840.9|9830.9|9840.3|9830.3|9841.5|9831.5|9836.1|9826.1|183
1751286900000|2025-06-30 12:35:00|9840|9830|9838.8|9828.8|9843.1|9833.1|9838.1|9828.1|140
1751287200000|2025-06-30 12:40:00|9839|9829|9839.6|9829.6|9841.6|9831.6|9838.5|9828.5|115
1751287500000|2025-06-30 12:45:00|9839.9|9829.9|9838.9|9828.9|9840.6|9830.6|9836.4|9826.4|98
1751287800000|2025-06-30 12:50:00|9839|9829|9842.4|9832.4|9842.5|9832.5|9838.8|9828.8|104
1751288100000|2025-06-30 12:55:00|9842.5|9832.5|9839.8|9829.8|9845.9|9835.9|9838.5|9823.3|161
1751288400000|2025-06-30 13:00:00|9840.3|9830.3|9842|9832|9850.1|9840.1|9838|9828|490
1751288700000|2025-06-30 13:05:00|9841.8|9831.8|9835.5|9825.5|9841.8|9831.8|9832.6|9819.5|338
1751289000000|2025-06-30 13:10:00|9835.3|9825.3|9838.6|9828.6|9840.8|9830.8|9834.5|9824.5|286
1751289300000|2025-06-30 13:15:00|9838.4|9828.4|9841.3|9831.3|9841.4|9831.4|9835.3|9825.3|202
1751289600000|2025-06-30 13:20:00|9841.1|9831.1|9846.8|9836.8|9847.9|9837.9|9839.3|9829.3|233
1751289900000|2025-06-30 13:25:00|9846.5|9836.5|9848.3|9838.3|9850.5|9840.5|9843.8|9833.8|188
1751290200000|2025-06-30 13:30:00|9848|9838|9843.3|9833.3|9849.8|9839.8|9840.4|9830.4|248
1751290500000|2025-06-30 13:35:00|9843.5|9833.5|9846.5|9836.5|9846.5|9836.5|9841.5|9831.5|215
1751290800000|2025-06-30 13:40:00|9846.8|9836.8|9857.4|9847.4|9858.6|9848.6|9846.4|9836.4|234
1751291100000|2025-06-30 13:45:00|9857.1|9847.1|9851.8|9841.8|9858.5|9848.5|9851.5|9841.5|257
1751291400000|2025-06-30 13:50:00|9851.4|9841.4|9853.3|9843.3|9855.8|9845.8|9847.3|9837.3|236
1751291700000|2025-06-30 13:55:00|9853|9843|9855.8|9845.8|9855.8|9845.8|9850.8|9840.8|178
1751292000000|2025-06-30 14:00:00|9855.6|9845.6|9853.9|9843.9|9856.1|9846.1|9848.8|9838.8|263
1751292300000|2025-06-30 14:05:00|9854.1|9844.1|9852.4|9842.4|9855.3|9845.3|9847.8|9837.8|205
1751292600000|2025-06-30 14:10:00|9852.6|9842.6|9851.4|9841.4|9856.3|9846.3|9850|9840|177
1751292900000|2025-06-30 14:15:00|9851.1|9841.1|9855.5|9845.5|9858.6|9848.6|9850.3|9840.3|207
1751293200000|2025-06-30 14:20:00|9855.6|9845.6|9858.3|9848.3|9859|9849|9852.4|9842.4|183
1751293500000|2025-06-30 14:25:00|9858|9848|9872.5|9862.5|9877.9|9863.1|9857|9847|223
1751293800000|2025-06-30 14:30:00|9872.3|9862.3|9876.8|9866.8|9878.8|9868.8|9872.3|9862.3|306
1751294100000|2025-06-30 14:35:00|9877|9867|9872|9862|9878.6|9868.6|9872|9858|191
1751294400000|2025-06-30 14:40:00|9872.3|9862.3|9871.3|9861.3|9875.1|9865.1|9867.3|9857.3|164
1751294700000|2025-06-30 14:45:00|9871|9861|9868.9|9858.9|9872.3|9862.3|9866.5|9856.5|185
1751295000000|2025-06-30 14:50:00|9869.1|9859.1|9865|9855|9871.1|9861.1|9864.9|9854.9|192
1751295300000|2025-06-30 14:55:00|9864.9|9854.9|9867.3|9857.3|9869.6|9859.6|9864.9|9854.9|199
1751295600000|2025-06-30 15:00:00|9867|9857|9862.1|9852.1|9867.8|9857.8|9857.8|9847.8|237
1751295900000|2025-06-30 15:05:00|9861.9|9851.9|9864.9|9854.9|9866.3|9856.3|9858.3|9848.3|198
1751296200000|2025-06-30 15:10:00|9865.1|9855.1|9861|9851|9865.5|9855.5|9859|9849|157
1751296500000|2025-06-30 15:15:00|9861.3|9851.3|9862.5|9852.5|9865.5|9855.5|9859.9|9849.9|165
1751296800000|2025-06-30 15:20:00|9862.8|9852.8|9860.9|9850.9|9865.8|9855.8|9860.9|9850.9|151
1751297100000|2025-06-30 15:25:00|9860.6|9850.6|9857.1|9847.1|9860.6|9850.6|9855.6|9845.6|188
1751297400000|2025-06-30 15:30:00|9857.4|9847.4|9858.9|9848.9|9860.8|9850.8|9856.4|9846.4|152
1751297700000|2025-06-30 15:35:00|9859.1|9849.1|9860.8|9850.8|9863.9|9853.9|9858.8|9848.8|201
1751298000000|2025-06-30 15:40:00|9861|9851|9866.6|9856.6|9867.1|9857.1|9860.3|9850.3|184
1751298300000|2025-06-30 15:45:00|9866.8|9856.8|9874.4|9864.4|9878.8|9868.8|9866.8|9856.8|189
1751298600000|2025-06-30 15:50:00|9874.5|9864.5|9872.4|9862.4|9876.9|9866.9|9871.4|9861.4|133
1751298900000|2025-06-30 15:55:00|9872.6|9862.6|9876.5|9866.5|9877|9867|9872.4|9862.4|148
1751299200000|2025-06-30 16:00:00|9876.8|9866.8|9873.8|9863.8|9878|9868|9873.5|9863.5|147
1751299500000|2025-06-30 16:05:00|9873.5|9863.5|9874|9864|9874.3|9864.3|9872.1|9862.1|128
1751299800000|2025-06-30 16:10:00|9874.4|9864.4|9874.5|9864.5|9876.8|9866.8|9873|9863|121
1751300100000|2025-06-30 16:15:00|9874.3|9864.3|9865.9|9855.9|9874.3|9864.3|9864.8|9854.8|97
1751300400000|2025-06-30 16:20:00|9865.6|9855.6|9870.1|9860.1|9872.3|9862.3|9863.5|9853.5|106
1751300700000|2025-06-30 16:25:00|9870.4|9860.4|9871.1|9861.1|9874|9864|9870.4|9860.4|63
1751301000000|2025-06-30 16:30:00|9870.9|9860.9|9868.9|9858.9|9872.9|9862.9|9868.9|9858.9|63
1751301300000|2025-06-30 16:35:00|9869.1|9859.1|9871.5|9861.5|9875.5|9865.5|9869.1|9859.1|67
1751301600000|2025-06-30 16:40:00|9871.8|9861.8|9872|9862|9874.6|9864.6|9870.5|9860.5|120
1751301900000|2025-06-30 16:45:00|9872.3|9862.3|9871.5|9861.5|9873.6|9863.6|9870|9860|76
1751302200000|2025-06-30 16:50:00|9871.6|9861.6|9870.8|9860.8|9872.8|9862.8|9869.5|9859.5|76
1751302500000|2025-06-30 16:55:00|9870.5|9860.5|9874.9|9864.9|9875.4|9865.4|9867.3|9857.3|131
1751302800000|2025-06-30 17:00:00|9875.1|9865.1|9880.6|9870.6|9881.9|9871.9|9875.1|9865.1|97
1751303100000|2025-06-30 17:05:00|9880.5|9870.5|9880.6|9870.6|9881.6|9871.6|9880.3|9870.3|39
1751303400000|2025-06-30 17:10:00|9880.9|9870.9|9878.6|9868.6|9881.9|9871.9|9878.6|9868.6|41
1751303700000|2025-06-30 17:15:00|9879.6|9869.6|9881.6|9871.6|9882.1|9872.1|9879.6|9869.6|58
1751304000000|2025-06-30 17:20:00|9881.9|9871.9|9881.6|9871.6|9883.4|9873.4|9881.6|9871.6|68
1751304300000|2025-06-30 17:25:00|9881.9|9871.9|9881.9|9871.9|9882.9|9872.9|9881.9|9871.9|39
1751304600000|2025-06-30 17:30:00|9881.8|9871.8|9881.1|9871.1|9881.9|9871.9|9881.1|9871.1|10
1751304900000|2025-06-30 17:35:00|9881.5|9871.5|9883.9|9873.9|9885.1|9875.1|9881.5|9871.5|52
1751305200000|2025-06-30 17:40:00|9883.6|9873.6|9883.6|9873.6|9884.6|9874.6|9883.4|9873.4|50
1751305500000|2025-06-30 17:45:00|9883.9|9873.9|9883.9|9873.9|9884.1|9874.1|9883.4|9873.4|47
1751305800000|2025-06-30 17:50:00|9884.1|9874.1|9884.6|9874.6|9885.4|9875.4|9883.6|9873.6|72
1751306100000|2025-06-30 17:55:00|9884.4|9874.4|9889.6|9867.6|9891.6|9874.4|9884.4|9867.1|12
1751328000000|2025-07-01 00:00:00|9895.1|9875.1|9897.4|9877.4|9899.1|9879.1|9893.9|9873.9|91
1751328300000|2025-07-01 00:05:00|9896.9|9876.9|9893.6|9873.6|9897.8|9877.8|9892.9|9872.9|129
1751328600000|2025-07-01 00:10:00|9893.1|9873.1|9896|9876|9896|9876|9892.6|9872.6|78
1751328900000|2025-07-01 00:15:00|9896.3|9876.3|9892.9|9872.9|9896.9|9876.9|9891.1|9871.1|46
1751329200000|2025-07-01 00:20:00|9892.6|9872.6|9891.4|9871.4|9892.9|9872.9|9890.6|9870.6|49
1751329500000|2025-07-01 00:25:00|9891.3|9871.3|9899.5|9879.5|9900.4|9880.4|9890.9|9870.9|63
1751329800000|2025-07-01 00:30:00|9899.8|9879.8|9899.6|9879.6|9902.9|9882.9|9899.5|9879.5|58
1751330100000|2025-07-01 00:35:00|9899.8|9879.8|9898.4|9878.4|9900.4|9880.4|9897.8|9877.8|56
1751330400000|2025-07-01 00:40:00|9898.1|9878.1|9898.9|9878.9|9900.1|9880.1|9895.4|9875.4|54
1751330700000|2025-07-01 00:45:00|9899.1|9879.1|9898.4|9878.4|9899.4|9879.4|9897.4|9877.4|59
1751331000000|2025-07-01 00:50:00|9898.3|9878.3|9897.9|9877.9|9900.6|9880.6|9897.8|9877.8|83
1751331300000|2025-07-01 00:55:00|9898.1|9878.1|9898.4|9878.4|9899.1|9879.1|9895.5|9875.5|70
1751331600000|2025-07-01 01:00:00|9898.1|9878.1|9893.9|9873.9|9901.4|9881.4|9891.4|9871.4|356
1751331900000|2025-07-01 01:05:00|9893.6|9873.6|9900.1|9880.1|9900.6|9880.6|9893.5|9873.5|267
1751332200000|2025-07-01 01:10:00|9899.8|9879.8|9888.6|9868.6|9900.9|9880.9|9886.6|9866.6|276
1751332500000|2025-07-01 01:15:00|9888.4|9868.4|9893.1|9873.1|9894.6|9874.6|9888.1|9868.1|282
1751332800000|2025-07-01 01:20:00|9893.4|9873.4|9893.3|9873.3|9895.6|9875.6|9892.1|9872.1|271
1751333100000|2025-07-01 01:25:00|9893.6|9873.6|9885.1|9865.1|9893.6|9873.6|9883.9|9863.9|267
1751333400000|2025-07-01 01:30:00|9884.9|9864.9|9882|9862|9886.6|9866.6|9880|9860|250
1751333700000|2025-07-01 01:35:00|9882.4|9862.4|9873.3|9853.3|9882.4|9862.4|9872.5|9852.5|256
1751334000000|2025-07-01 01:40:00|9873.4|9853.4|9874.1|9854.1|9874.8|9854.8|9871.6|9851.6|205
1751334300000|2025-07-01 01:45:00|9874.3|9854.3|9876|9856|9877.9|9857.9|9874.3|9854.3|166
1751334600000|2025-07-01 01:50:00|9875.8|9855.8|9871.4|9851.4|9875.8|9855.8|9868.6|9848.6|195
1751334900000|2025-07-01 01:55:00|9871.8|9851.8|9883.3|9863.3|9884.1|9864.1|9870.4|9850.4|198
1751335200000|2025-07-01 02:00:00|9883|9863|9878.4|9858.4|9883|9863|9874.5|9854.5|195
1751335500000|2025-07-01 02:05:00|9878.1|9858.1|9875|9855|9881|9861|9874.5|9854.5|157
1751335800000|2025-07-01 02:10:00|9874.8|9854.8|9874|9854|9877.8|9857.8|9873.4|9853.4|175
1751336100000|2025-07-01 02:15:00|9874.3|9854.3|9879|9859|9880.6|9860.6|9872.4|9852.4|86
1751336400000|2025-07-01 02:20:00|9878.9|9858.9|9881.8|9861.8|9882.9|9862.9|9878.1|9858.1|81
1751336700000|2025-07-01 02:25:00|9881.6|9861.6|9881.1|9861.1|9884.6|9864.6|9881.1|9861.1|86
1751337000000|2025-07-01 02:30:00|9881.6|9861.6|9880.9|9860.9|9883|9863|9879.3|9859.3|174
1751337300000|2025-07-01 02:35:00|9880.6|9860.6|9879.5|9859.5|9884.4|9864.4|9878.4|9858.4|196
1751337600000|2025-07-01 02:40:00|9879.4|9859.4|9881.4|9861.4|9881.8|9861.8|9876.6|9856.6|144
1751337900000|2025-07-01 02:45:00|9881.1|9861.1|9879.9|9859.9|9882.5|9862.5|9877.6|9857.6|122
1751338200000|2025-07-01 02:50:00|9880.1|9860.1|9880.1|9860.1|9882.1|9862.1|9879.3|9859.3|101
1751338500000|2025-07-01 02:55:00|9880.4|9860.4|9878.8|9858.8|9881.9|9861.9|9877.9|9857.9|123
1751338800000|2025-07-01 03:00:00|9878.9|9858.9|9876.9|9856.9|9879.6|9859.6|9871.9|9851.9|179
1751339100000|2025-07-01 03:05:00|9876.5|9856.5|9874.4|9854.4|9877.9|9857.9|9873.1|9853.1|100
1751339400000|2025-07-01 03:10:00|9874.5|9854.5|9876.8|9856.8|9876.9|9856.9|9873.1|9853.1|114
1751339700000|2025-07-01 03:15:00|9877|9857|9874.6|9854.6|9877|9857|9869.1|9849.1|161
1751340000000|2025-07-01 03:20:00|9875|9855|9875.4|9855.4|9875.9|9855.9|9873.4|9853.4|137
1751340300000|2025-07-01 03:25:00|9875.1|9855.1|9877.1|9857.1|9878|9858|9873.9|9853.9|107
1751340600000|2025-07-01 03:30:00|9877.3|9857.3|9876.3|9856.3|9878.1|9858.1|9875.5|9855.5|36
1751340900000|2025-07-01 03:35:00|9875.9|9855.9|9881.8|9861.8|9881.8|9861.8|9875.1|9855.1|57
1751341200000|2025-07-01 03:40:00|9882|9862|9882.8|9862.8|9882.8|9862.8|9880.9|9860.9|37
1751341500000|2025-07-01 03:45:00|9883|9863|9884.4|9864.4|9884.6|9864.6|9882.6|9862.6|62
1751341800000|2025-07-01 03:50:00|9885.6|9865.6|9881.9|9861.9|9887|9867|9881.9|9861.9|46
1751342100000|2025-07-01 03:55:00|9881.8|9861.8|9883.4|9863.4|9883.4|9863.4|9879.1|9859.1|46
1751342400000|2025-07-01 04:00:00|9883.1|9863.1|9882.9|9862.9|9884.4|9864.4|9882|9862|57
1751342700000|2025-07-01 04:05:00|9882.6|9862.6|9884.9|9864.9|9884.9|9864.9|9881.1|9861.1|36
1751343000000|2025-07-01 04:10:00|9884.5|9864.5|9888.5|9868.5|9889.1|9869.1|9884.4|9864.4|45
1751343300000|2025-07-01 04:15:00|9888.3|9868.3|9888|9868|9888.6|9868.6|9886.5|9866.5|54
1751343600000|2025-07-01 04:20:00|9887.6|9867.6|9888.3|9868.3|9889.9|9869.9|9887.4|9867.4|42
1751343900000|2025-07-01 04:25:00|9888.6|9868.6|9886.5|9866.5|9889.1|9869.1|9886.5|9866.5|48
1751344200000|2025-07-01 04:30:00|9886.8|9866.8|9884.9|9864.9|9887|9867|9884.4|9864.4|50
1751344500000|2025-07-01 04:35:00|9884.6|9864.6|9885|9865|9885.8|9865.8|9883.1|9863.1|39
1751344800000|2025-07-01 04:40:00|9885.4|9865.4|9886.8|9866.8|9887.4|9867.4|9885.4|9865.4|34
1751345100000|2025-07-01 04:45:00|9887|9867|9886.3|9866.3|9887.3|9867.3|9885.4|9865.4|48
1751345400000|2025-07-01 04:50:00|9886|9866|9885.3|9865.3|9886.5|9866.5|9884.8|9864.8|21
1751345700000|2025-07-01 04:55:00|9885.4|9865.4|9886.5|9866.5|9887.1|9867.1|9885|9865|34
1751346000000|2025-07-01 05:00:00|9886.4|9866.4|9886.6|9866.6|9888.1|9868.1|9885.4|9865.4|54
1751346300000|2025-07-01 05:05:00|9886.4|9866.4|9882.9|9862.9|9887.3|9867.3|9882.9|9862.9|35
1751346600000|2025-07-01 05:10:00|9883.1|9863.1|9885.8|9865.8|9887.1|9867.1|9882.9|9862.9|21
1751346900000|2025-07-01 05:15:00|9885.1|9865.1|9881.8|9861.8|9886.8|9866.8|9881.8|9861.8|49
1751347200000|2025-07-01 05:20:00|9882.5|9862.5|9880.6|9860.6|9883.9|9863.9|9879.6|9859.6|21
1751347500000|2025-07-01 05:25:00|9880.4|9860.4|9882.4|9862.4|9883.4|9863.4|9879.1|9859.1|72
1751347800000|2025-07-01 05:30:00|9882.5|9862.5|9886.9|9866.9|9887.1|9867.1|9880.5|9860.5|261
1751348100000|2025-07-01 05:35:00|9886.8|9866.8|9890.8|9870.8|9892.4|9872.4|9885.6|9865.6|173
1751348400000|2025-07-01 05:40:00|9890.4|9870.4|9888.4|9868.4|9892.5|9872.5|9884.5|9864.5|164
1751348700000|2025-07-01 05:45:00|9888.1|9868.1|9886|9866|9889.4|9869.4|9884.4|9864.4|146
1751349000000|2025-07-01 05:50:00|9886.3|9866.3|9890.9|9870.9|9890.9|9870.9|9883.9|9863.9|172
1751349300000|2025-07-01 05:55:00|9891.1|9871.1|9894.8|9874.8|9896.5|9876.5|9889.9|9869.9|186
1751349600000|2025-07-01 06:00:00|9894.9|9874.9|9892.5|9872.5|9897.4|9877.4|9891.6|9871.6|180
1751349900000|2025-07-01 06:05:00|9892.3|9872.3|9897.4|9877.4|9898.1|9878.1|9891.9|9871.9|93
1751350200000|2025-07-01 06:10:00|9897.6|9877.6|9904.5|9884.5|9905.8|9885.8|9896.4|9876.4|170
1751350500000|2025-07-01 06:15:00|9905.1|9885.1|9936.4|9916.4|9936.9|9916.9|9905.1|9885.1|466
1751350800000|2025-07-01 06:20:00|9936.1|9916.1|9943.3|9923.3|9943.6|9923.6|9926.6|9906.6|444
1751351100000|2025-07-01 06:25:00|9943.6|9923.6|9954|9934|9963.4|9943.4|9943.1|9923.1|504
1751351400000|2025-07-01 06:30:00|9953.6|9933.6|9952.9|9932.9|9962.4|9942.4|9951.4|9931.4|394
1751351700000|2025-07-01 06:35:00|9953|9933|9951.1|9931.1|9955.6|9935.6|9948.4|9928.4|311
1751352000000|2025-07-01 06:40:00|9951|9931|9960.6|9940.6|9964.6|9944.6|9950.4|9930.4|290
1751352300000|2025-07-01 06:45:00|9961.4|9941.4|9979.8|9959.8|9982.3|9962.3|9960.6|9940.6|362
1751352600000|2025-07-01 06:50:00|9980|9960|9974.1|9954.1|9980.6|9960.6|9972.8|9952.8|357
1751352900000|2025-07-01 06:55:00|9973.9|9953.9|9966.1|9956.1|9974.4|9962.9|9966.1|9953.9|302
1751353200000|2025-07-01 07:00:00|9968.1|9958.1|9974.6|9964.6|9974.9|9964.9|9966.3|9956.3|240
1751353500000|2025-07-01 07:05:00|9975.4|9965.4|9986.4|9976.4|9989.1|9979.1|9974.6|9964.6|220
1751353800000|2025-07-01 07:10:00|9986.6|9976.6|9978.8|9968.8|9988.1|9978.1|9975.5|9965.5|235
1751354100000|2025-07-01 07:15:00|9978.6|9968.6|9979.1|9969.1|9981.5|9971.5|9974.1|9964.1|139
1751354400000|2025-07-01 07:20:00|9979.3|9969.3|9972.8|9962.8|9981.6|9971.6|9970.9|9960.9|221
1751354700000|2025-07-01 07:25:00|9972.9|9962.9|9972.3|9962.3|9975.3|9964.6|9967.3|9955.3|164
1751355000000|2025-07-01 07:30:00|9972.4|9962.4|9971|9961|9976.5|9966.5|9968.4|9958.4|237
1751355300000|2025-07-01 07:35:00|9970.8|9960.8|9966.3|9956.3|9971|9961|9964|9954|218
1751355600000|2025-07-01 07:40:00|9966|9956|9960.6|9950.6|9966.3|9956.3|9959.4|9949.4|154
1751355900000|2025-07-01 07:45:00|9960.8|9950.8|9955.3|9945.3|9960.8|9950.8|9950|9940|181
1751356200000|2025-07-01 07:50:00|9955.5|9945.5|9957.1|9947.1|9957.5|9947.5|9951.9|9941.9|172
1751356500000|2025-07-01 07:55:00|9956.8|9946.8|9954.9|9944.9|9956.8|9946.8|9952.3|9942.3|102
1751356800000|2025-07-01 08:00:00|9954.6|9944.6|9954.6|9944.6|9955.1|9945.1|9947.4|9937.4|214
1751357100000|2025-07-01 08:05:00|9954.5|9944.5|9946.5|9936.5|9958.3|9948.3|9940.3|9930.3|180
1751357400000|2025-07-01 08:10:00|9945.4|9935.4|9927.8|9917.8|9945.4|9935.4|9926.8|9912.8|143
1751357700000|2025-07-01 08:15:00|9927.6|9917.6|9936.6|9926.6|9942.3|9932.3|9926.9|9916.9|153
1751358000000|2025-07-01 08:20:00|9936.5|9926.5|9934.8|9924.8|9936.6|9926.6|9933|9923|150
1751358300000|2025-07-01 08:25:00|9935|9925|9939.6|9929.6|9941.9|9931.9|9934.1|9924.1|125
1751358600000|2025-07-01 08:30:00|9939.9|9929.9|9944.8|9934.8|9945.4|9935.4|9938.9|9928.9|128
1751358900000|2025-07-01 08:35:00|9945|9935|9947.8|9937.8|9951.5|9941.5|9944.8|9934.8|153
1751359200000|2025-07-01 08:40:00|9947.5|9937.5|9943.8|9933.8|9947.5|9937.5|9938.6|9927.1|142
1751359500000|2025-07-01 08:45:00|9943.6|9933.6|9937.9|9927.9|9944.3|9934.3|9937.4|9927.4|106
1751359800000|2025-07-01 08:50:00|9938.4|9928.4|9941.9|9931.9|9944|9934|9937.8|9927.8|121
1751360100000|2025-07-01 08:55:00|9942.1|9932.1|9939.5|9929.5|9944|9934|9933.6|9923.6|144
1751360400000|2025-07-01 09:00:00|9939.8|9929.8|9941.5|9931.5|9943.6|9933.6|9934|9924|179
1751360700000|2025-07-01 09:05:00|9941.8|9931.8|9944.6|9934.6|9946.4|9936.4|9941.1|9931.1|138
1751361000000|2025-07-01 09:10:00|9943.9|9933.9|9945|9935|9945.9|9935.9|9941.5|9931.5|130
1751361300000|2025-07-01 09:15:00|9946|9936|9953.6|9943.6|9955|9945|9943.6|9933.6|131
1751361600000|2025-07-01 09:20:00|9953.4|9943.4|9955.5|9945.5|9956|9946|9950|9940|107
1751361900000|2025-07-01 09:25:00|9955.4|9945.4|9950.5|9940.5|9957.1|9947.1|9950.3|9940.3|118
1751362200000|2025-07-01 09:30:00|9950.3|9940.3|9957.9|9947.9|9958.8|9948.8|9950.3|9940.3|156
1751362500000|2025-07-01 09:35:00|9957.6|9947.6|9945.9|9935.9|9957.8|9947.8|9944.9|9934.9|110
1751362800000|2025-07-01 09:40:00|9945.6|9935.6|9944.3|9934.3|9946.4|9936.4|9942.3|9932.3|105
1751363100000|2025-07-01 09:45:00|9944.5|9934.5|9942.6|9932.6|9944.5|9934.5|9940.8|9930.8|95
1751363400000|2025-07-01 09:50:00|9942.8|9932.8|9946|9936|9947|9937|9942.8|9932.8|133
1751363700000|2025-07-01 09:55:00|9945.6|9935.6|9943.3|9933.3|9946.5|9936.5|9941.3|9931.3|100
1751364000000|2025-07-01 10:00:00|9943.5|9933.5|9946.6|9936.6|9948.4|9938.4|9943.5|9933.5|124
1751364300000|2025-07-01 10:05:00|9946.9|9936.9|9941.5|9931.5|9947.1|9937.1|9938.5|9928.5|148
1751364600000|2025-07-01 10:10:00|9941.9|9931.9|9942.3|9932.3|9945.8|9935.8|9941.9|9931.9|108
1751364900000|2025-07-01 10:15:00|9942|9932|9939.5|9929.5|9942.8|9932.8|9937.5|9927.5|121
1751365200000|2025-07-01 10:20:00|9940|9930|9928.5|9918.5|9940.5|9930.5|9928.5|9914.5|133
1751365500000|2025-07-01 10:25:00|9928.3|9918.3|9931.5|9921.5|9932|9922|9925.9|9915.9|78
1751365800000|2025-07-01 10:30:00|9931.8|9921.8|9926.1|9916.1|9932.4|9922.4|9924.6|9914.6|93
1751366100000|2025-07-01 10:35:00|9926.4|9916.4|9931.8|9921.8|9932.6|9922.6|9925.5|9915.5|100
1751366400000|2025-07-01 10:40:00|9931.6|9921.6|9942.5|9932.5|9944|9933.5|9931.6|9921.6|83
1751366700000|2025-07-01 10:45:00|9942.3|9932.3|9939.3|9929.3|9943.3|9933.3|9938.9|9928.9|73
1751367000000|2025-07-01 10:50:00|9939.8|9929.8|9939|9929|9940.5|9930.5|9936.6|9926.6|103
1751367300000|2025-07-01 10:55:00|9938.8|9928.8|9943.8|9933.8|9945.3|9935.3|9938.6|9928.6|82
1751367600000|2025-07-01 11:00:00|9943.9|9933.9|9948.4|9938.4|9948.4|9938.4|9942.8|9932.8|117
1751367900000|2025-07-01 11:05:00|9947.8|9937.8|9945.1|9935.1|9949.8|9939.8|9942.4|9932.4|114
1751368200000|2025-07-01 11:10:00|9945.3|9935.3|9954.1|9944.1|9954.1|9944.1|9944.5|9934.5|96
1751368500000|2025-07-01 11:15:00|9954|9944|9955.3|9945.3|9957.3|9947.1|9946.4|9936.4|133
1751368800000|2025-07-01 11:20:00|9955|9945|9962.3|9952.3|9964.1|9954.1|9954.3|9944.3|92
1751369100000|2025-07-01 11:25:00|9961.9|9951.9|9965.5|9955.5|9966.1|9956.1|9958.8|9948.8|170
1751369400000|2025-07-01 11:30:00|9965.8|9955.8|9950.4|9940.4|9966.5|9956.5|9950.1|9937.8|161
1751369700000|2025-07-01 11:35:00|9949.9|9939.9|9950.8|9940.8|9958.8|9948.8|9948.8|9937|149
1751370000000|2025-07-01 11:40:00|9951|9941|9964.3|9954.3|9964.3|9954.3|9951|9941|95
1751370300000|2025-07-01 11:45:00|9964.1|9954.1|9966.3|9956.3|9966.3|9956.3|9958.8|9948.8|127
1751370600000|2025-07-01 11:50:00|9966.5|9956.5|9969.6|9959.6|9971.4|9961.4|9965|9955|178
1751370900000|2025-07-01 11:55:00|9969.4|9959.4|9968.9|9958.9|9972.1|9962.1|9968.5|9958.5|168
1751371200000|2025-07-01 12:00:00|9969|9959|9973.6|9963.6|9973.9|9963.9|9967.3|9957.3|189
1751371500000|2025-07-01 12:05:00|9973.9|9963.9|9981.8|9971.8|9982|9972|9973.9|9963.9|221
1751371800000|2025-07-01 12:10:00|9981.6|9971.6|9978.8|9968.8|9983.4|9973.4|9973.3|9963.3|262
1751372100000|2025-07-01 12:15:00|9978.4|9968.4|9969.6|9959.6|9979.9|9969.9|9968.8|9958.8|166
1751372400000|2025-07-01 12:20:00|9970|9960|9968.5|9958.5|9973|9963|9968|9958|170
1751372700000|2025-07-01 12:25:00|9967.8|9957.8|9970.5|9960.5|9970.8|9960.8|9963.6|9953.6|176
1751373000000|2025-07-01 12:30:00|9970.8|9960.8|9967.9|9957.9|9971.3|9961.3|9964.1|9954.1|228
1751373300000|2025-07-01 12:35:00|9967.5|9957.5|9973|9963|9975.6|9965.6|9966.3|9956.3|177
1751373600000|2025-07-01 12:40:00|9973.1|9963.1|9967.5|9957.5|9976.8|9966.8|9966.8|9956.8|181
1751373900000|2025-07-01 12:45:00|9967.8|9957.8|9966|9956|9969.1|9959.1|9963.3|9953.3|172
1751374200000|2025-07-01 12:50:00|9966.3|9956.3|9971.9|9961.9|9971.9|9961.9|9963.4|9953.4|133
1751374500000|2025-07-01 12:55:00|9971.8|9961.8|9972.1|9962.1|9975.5|9963.4|9968|9955.5|131
1751374800000|2025-07-01 13:00:00|9972.4|9962.4|9963.3|9953.3|9989.1|9979.1|9960.8|9950.8|514
1751375100000|2025-07-01 13:05:00|9963|9953|9963.5|9953.5|9964.4|9954.4|9953.5|9939.5|362
1751375400000|2025-07-01 13:10:00|9963.8|9953.8|9972.9|9962.9|9972.9|9962.9|9962.8|9952.8|213
1751375700000|2025-07-01 13:15:00|9973.3|9963.3|9981|9971|9981.1|9971.1|9972|9962|238
1751376000000|2025-07-01 13:20:00|9981.1|9971.1|9983.8|9973.8|9988.5|9978.5|9979.3|9969.3|332
1751376300000|2025-07-01 13:25:00|9983.6|9973.6|9984.5|9974.5|9988.8|9978.8|9981.1|9971.1|254
1751376600000|2025-07-01 13:30:00|9984.9|9974.9|9990.6|9980.6|9994.1|9984.1|9981.4|9971.4|312
1751376900000|2025-07-01 13:35:00|9990.4|9980.4|9987.3|9977.3|9996.4|9986.4|9986.3|9976.3|278
1751377200000|2025-07-01 13:40:00|9987|9977|9996.8|9986.8|10001.4|9987.8|9987|9977|243
1751377500000|2025-07-01 13:45:00|9996.5|9986.5|9997.8|9987.8|10000|9988.4|9989.8|9979.8|287
1751377800000|2025-07-01 13:50:00|9997.5|9987.5|9992.5|9982.5|10000|9990|9992.1|9982.1|287
1751378100000|2025-07-01 13:55:00|9992.3|9982.3|9992.1|9982.1|9993.6|9983.6|9988|9978|246
1751378400000|2025-07-01 14:00:00|9991.6|9981.6|9993.6|9983.6|9994|9984|9984.8|9974.8|380
1751378700000|2025-07-01 14:05:00|9994|9984|9998.3|9988.3|10000.5|9990.5|9993.1|9983.1|253
1751379000000|2025-07-01 14:10:00|9998.5|9988.5|10000.8|9990.8|10001.9|9991.9|9997.4|9987.4|251
1751379300000|2025-07-01 14:15:00|10000.5|9990.5|9995.6|9985.6|10003.6|9993.6|9994.8|9984.8|265
1751379600000|2025-07-01 14:20:00|9995.4|9985.4|9999.8|9989.8|10002.3|9992.3|9994.6|9984.6|226
1751379900000|2025-07-01 14:25:00|10000|9990|9998.5|9988.5|10003.1|9993.1|9997.4|9987.4|215
1751380200000|2025-07-01 14:30:00|9998.8|9988.8|9997.9|9987.9|10004.8|9993.9|9996.4|9984.8|234
1751380500000|2025-07-01 14:35:00|9997.5|9987.5|9993.3|9983.3|9997.5|9987.5|9987.4|9977.4|323
1751380800000|2025-07-01 14:40:00|9993.5|9983.5|9991.8|9981.8|9994.1|9984.1|9987.9|9977.9|311
1751381100000|2025-07-01 14:45:00|9992|9982|9989.3|9979.3|9993.3|9983.3|9985.3|9975.3|245
1751381400000|2025-07-01 14:50:00|9989.6|9979.6|9971.1|9961.1|9992.5|9982.5|9971|9961|355
1751381700000|2025-07-01 14:55:00|9971.3|9961.3|9977.4|9967.4|9978.1|9968.1|9968|9958|296
1751382000000|2025-07-01 15:00:00|9977.1|9967.1|9971.3|9961.3|9983.8|9971.4|9970.4|9960.4|241
1751382300000|2025-07-01 15:05:00|9971.5|9961.5|9958.1|9948.1|9973|9963|9957.9|9947.9|262
1751382600000|2025-07-01 15:10:00|9958.5|9948.5|9955|9945|9958.9|9948.9|9947.8|9937.8|315
1751382900000|2025-07-01 15:15:00|9955.3|9945.3|9948.1|9938.1|9955.3|9945.3|9941.5|9931.5|332
1751383200000|2025-07-01 15:20:00|9947.9|9937.9|9940.5|9930.5|9950.3|9940.3|9939.6|9929.6|286
1751383500000|2025-07-01 15:25:00|9940.3|9930.3|9945.1|9935.1|9948.9|9938.9|9939|9929|304
1751383800000|2025-07-01 15:30:00|9944.6|9934.6|9935.1|9925.1|9944.6|9934.6|9924.3|9914.3|338
1751384100000|2025-07-01 15:35:00|9935.5|9925.5|9931.3|9921.3|9936.6|9926.6|9926.6|9916.6|296
1751384400000|2025-07-01 15:40:00|9931|9921|9929.8|9919.8|9932.8|9922.8|9925.1|9915.1|312
1751384700000|2025-07-01 15:45:00|9930|9920|9936.5|9926.5|9943.6|9933.6|9929.5|9919.5|289
1751385000000|2025-07-01 15:50:00|9936.3|9926.3|9940.9|9930.9|9941.8|9931.8|9934.3|9924.3|238
1751385300000|2025-07-01 15:55:00|9941|9931|9937|9927|9942.4|9932.4|9931.9|9921.9|180
1751385600000|2025-07-01 16:00:00|9936.8|9926.8|9934.3|9924.3|9938.3|9928.3|9932.9|9922.9|206
1751385900000|2025-07-01 16:05:00|9934|9924|9930|9920|9934|9924|9927.1|9917.1|159
1751386200000|2025-07-01 16:10:00|9930.3|9920.3|9933.5|9923.5|9933.5|9923.5|9928.1|9918.1|187
1751386500000|2025-07-01 16:15:00|9933.3|9923.3|9936.5|9926.5|9938|9928|9933|9923|210
1751386800000|2025-07-01 16:20:00|9936.8|9926.8|9939.8|9929.8|9941.5|9931.5|9936.5|9926.5|161
1751387100000|2025-07-01 16:25:00|9938.9|9928.9|9934.9|9924.9|9939.4|9929.4|9934.9|9924.9|151
1751387400000|2025-07-01 16:30:00|9934.6|9924.6|9939|9929|9940.3|9930.3|9933.1|9923.1|134
1751387700000|2025-07-01 16:35:00|9939.3|9929.3|9934.4|9924.4|9939.3|9929.3|9933.6|9923.6|173
1751388000000|2025-07-01 16:40:00|9934.5|9924.5|9934|9924|9934.8|9924.8|9927.3|9917.3|246
1751388300000|2025-07-01 16:45:00|9933.8|9923.8|9933.8|9923.8|9937.3|9927.3|9933|9923|130
1751388600000|2025-07-01 16:50:00|9933.5|9923.5|9933.5|9923.5|9933.8|9923.8|9930.1|9920.1|141
1751388900000|2025-07-01 16:55:00|9933.3|9923.3|9934.1|9924.1|9935.5|9925.5|9930.9|9920.9|205
1751389200000|2025-07-01 17:00:00|9933.8|9923.8|9929.9|9919.9|9934.1|9924.1|9926.9|9916.9|118
1751389500000|2025-07-01 17:05:00|9929.4|9919.4|9925.1|9915.1|9931.4|9921.4|9924.1|9914.1|68
1751389800000|2025-07-01 17:10:00|9924.9|9914.9|9927.1|9917.1|9928.4|9918.4|9924.9|9914.9|83
1751390100000|2025-07-01 17:15:00|9926.9|9916.9|9924.6|9914.6|9927.6|9917.6|9924.6|9914.6|66
1751390400000|2025-07-01 17:20:00|9924.4|9914.4|9924.6|9914.6|9927.4|9917.4|9924.1|9914.1|46
1751390700000|2025-07-01 17:25:00|9924.4|9914.4|9921.6|9911.6|9925.1|9915.1|9921.4|9911.4|33
1751391000000|2025-07-01 17:30:00|9921.9|9911.9|9928.6|9918.6|9928.6|9918.6|9921.9|9911.9|53
1751391300000|2025-07-01 17:35:00|9929|9919|9929.3|9919.3|9932.1|9922.1|9927.6|9917.6|85
1751391600000|2025-07-01 17:40:00|9929.4|9919.4|9938.5|9928.5|9938.5|9928.5|9928.9|9918.9|53
1751391900000|2025-07-01 17:45:00|9938.9|9928.9|9945.9|9935.9|9950.9|9935.9|9938.4|9927.6|79
1751392200000|2025-07-01 17:50:00|9945.6|9935.6|9960.6|9950.6|9973.9|9955.1|9945.6|9935.6|70
1751392500000|2025-07-01 17:55:00|9960.4|9950.4|9955.9|9933.9|9967.9|9950.4|9954.9|9932.9|23
1751414400000|2025-07-02 00:00:00|9947.9|9927.9|9945|9925|9948.1|9928.1|9941.6|9921.6|77
1751414700000|2025-07-02 00:05:00|9945.4|9925.4|9937.6|9917.6|9947.1|9927.1|9937.6|9917.6|125
1751415000000|2025-07-02 00:10:00|9937.4|9917.4|9942.1|9922.1|9942.4|9922.4|9932.3|9912.3|76
1751415300000|2025-07-02 00:15:00|9941.8|9921.8|9945.6|9925.6|9950.5|9930.5|9941.1|9921.1|98
1751415600000|2025-07-02 00:20:00|9945.9|9925.9|9940.9|9920.9|9949.3|9929.3|9940.5|9920.5|76
1751415900000|2025-07-02 00:25:00|9940.5|9920.5|9939.9|9919.9|9941.4|9921.4|9936.6|9916.6|61
1751416200000|2025-07-02 00:30:00|9940|9920|9939.3|9919.3|9940.4|9920.4|9937.6|9917.6|72
1751416500000|2025-07-02 00:35:00|9939.5|9919.5|9939.6|9919.6|9943.3|9923.3|9939.5|9919.5|51
1751416800000|2025-07-02 00:40:00|9940|9920|9936|9916|9941.3|9921.3|9936|9916|53
1751417100000|2025-07-02 00:45:00|9936.1|9916.1|9939.1|9919.1|9939.4|9919.4|9933|9913|74
1751417400000|2025-07-02 00:50:00|9939.5|9919.5|9939.9|9919.9|9941.4|9921.4|9938.6|9918.6|100
1751417700000|2025-07-02 00:55:00|9940.3|9920.3|9944|9924|9945.3|9925.3|9938|9918|105
1751418000000|2025-07-02 01:00:00|9943.5|9923.5|9955.6|9935.6|9955.8|9935.8|9936.3|9916.3|337
1751418300000|2025-07-02 01:05:00|9955.9|9935.9|9957.9|9937.9|9959.6|9939.6|9951.1|9931.1|242
1751418600000|2025-07-02 01:10:00|9958.4|9938.4|9954.9|9934.9|9959.3|9939.3|9952.6|9932.6|185
1751418900000|2025-07-02 01:15:00|9954.6|9934.6|9954.4|9934.4|9955.1|9935.1|9950.9|9930.9|214
1751419200000|2025-07-02 01:20:00|9954.1|9934.1|9962.9|9942.9|9964.6|9944.6|9952.1|9932.1|230
1751419500000|2025-07-02 01:25:00|9962.6|9942.6|9964.8|9944.8|9966.1|9946.1|9958.8|9938.8|178
1751419800000|2025-07-02 01:30:00|9964.3|9944.3|9962.9|9942.9|9965.3|9945.3|9957|9937|265
1751420100000|2025-07-02 01:35:00|9962.5|9942.5|9967.4|9947.4|9969.6|9949.6|9962.5|9942.5|280
1751420400000|2025-07-02 01:40:00|9967.6|9947.6|9970|9950|9972.4|9952.4|9967.1|9947.1|232
1751420700000|2025-07-02 01:45:00|9970.3|9950.3|9969.4|9949.4|9972.5|9952.5|9968.6|9948.6|236
1751421000000|2025-07-02 01:50:00|9969.1|9949.1|9971.4|9951.4|9972.1|9952.1|9966.9|9946.9|274
1751421300000|2025-07-02 01:55:00|9971.1|9951.1|9967|9947|9971.1|9951.1|9964.5|9944.5|268
1751421600000|2025-07-02 02:00:00|9966.8|9946.8|9962.4|9942.4|9969|9949|9960.6|9940.6|249
1751421900000|2025-07-02 02:05:00|9961.9|9941.9|9962.4|9942.4|9962.6|9942.6|9959.6|9939.6|215
1751422200000|2025-07-02 02:10:00|9962.6|9942.6|9959.6|9939.6|9963.9|9943.9|9957.5|9937.5|228
1751422500000|2025-07-02 02:15:00|9960.1|9940.1|9961.9|9941.9|9963.4|9943.4|9959.6|9939.6|142
1751422800000|2025-07-02 02:20:00|9962.1|9942.1|9961.1|9941.1|9962.1|9942.1|9958.4|9938.4|111
1751423100000|2025-07-02 02:25:00|9961|9941|9961.8|9941.8|9962.1|9942.1|9959.9|9939.9|81
1751423400000|2025-07-02 02:30:00|9962.1|9942.1|9969.4|9949.4|9970.8|9950.8|9961.9|9941.9|167
1751423700000|2025-07-02 02:35:00|9969.6|9949.6|9976.4|9956.4|9978.9|9958.9|9969|9949|202
1751424000000|2025-07-02 02:40:00|9976.6|9956.6|9973.6|9953.6|9977|9957|9972.6|9952.6|206
1751424300000|2025-07-02 02:45:00|9973.9|9953.9|9971.5|9951.5|9974.1|9954.1|9969.6|9949.6|217
1751424600000|2025-07-02 02:50:00|9971.6|9951.6|9977.1|9957.1|9977.6|9957.6|9971.5|9951.5|235
1751424900000|2025-07-02 02:55:00|9977|9957|9976.6|9956.6|9979.6|9959.6|9975.8|9955.8|196
1751425200000|2025-07-02 03:00:00|9977.1|9957.1|9974.1|9954.1|9977.4|9957.4|9969.1|9949.1|214
1751425500000|2025-07-02 03:05:00|9973.9|9953.9|9978.4|9958.4|9979.4|9959.4|9973.9|9953.9|202
1751425800000|2025-07-02 03:10:00|9978.6|9958.6|9978.1|9958.1|9978.9|9958.9|9974.4|9954.4|161
1751426100000|2025-07-02 03:15:00|9978|9958|9977.9|9957.9|9979.1|9959.1|9976.3|9956.3|195
1751426400000|2025-07-02 03:20:00|9977.8|9957.8|9980.3|9960.3|9980.8|9960.8|9976.6|9956.6|189
1751426700000|2025-07-02 03:25:00|9980|9960|9977|9957|9980.8|9960.8|9975.8|9955.8|137
1751427000000|2025-07-02 03:30:00|9976.8|9956.8|9974.3|9954.3|9977.1|9957.1|9973.8|9953.8|92
1751427300000|2025-07-02 03:35:00|9974.9|9954.9|9973|9953|9976.1|9956.1|9973|9953|73
1751427600000|2025-07-02 03:40:00|9973.1|9953.1|9970.5|9950.5|9973.9|9953.9|9970.3|9950.3|72
1751427900000|2025-07-02 03:45:00|9970.3|9950.3|9973.9|9953.9|9975.8|9955.8|9968.5|9948.5|104
1751428200000|2025-07-02 03:50:00|9973.6|9953.6|9973|9953|9974.6|9954.6|9972.5|9952.5|58
1751428500000|2025-07-02 03:55:00|9972.8|9952.8|9973.9|9953.9|9975.9|9955.9|9972.5|9952.5|48
1751428800000|2025-07-02 04:00:00|9974.1|9954.1|9971.4|9951.4|9974.4|9954.4|9970.9|9950.9|39
1751429100000|2025-07-02 04:05:00|9971.8|9951.8|9972.1|9952.1|9972.4|9952.4|9969.6|9949.6|41
1751429400000|2025-07-02 04:10:00|9972.4|9952.4|9972.5|9952.5|9974.4|9954.4|9971.5|9951.5|45
1751429700000|2025-07-02 04:15:00|9972.4|9952.4|9972.9|9952.9|9973.1|9953.1|9970|9950|38
1751430000000|2025-07-02 04:20:00|9972.8|9952.8|9972.9|9952.9|9973.4|9953.4|9971.9|9951.9|43
1751430300000|2025-07-02 04:25:00|9973.1|9953.1|9970.1|9950.1|9974.1|9954.1|9969.1|9949.1|37
1751430600000|2025-07-02 04:30:00|9970|9950|9970|9950|9971.1|9951.1|9969.4|9949.4|54
1751430900000|2025-07-02 04:35:00|9970.1|9950.1|9971.4|9951.4|9971.4|9951.4|9969.6|9949.6|48
1751431200000|2025-07-02 04:40:00|9971.3|9951.3|9968.6|9948.6|9971.3|9951.3|9968.6|9948.6|17
1751431500000|2025-07-02 04:45:00|9968.4|9948.4|9974.4|9954.4|9974.4|9954.4|9968|9948|36
1751431800000|2025-07-02 04:50:00|9974.3|9954.3|9974.1|9954.1|9974.3|9954.3|9972.4|9952.4|38
1751432100000|2025-07-02 04:55:00|9973.9|9953.9|9970.9|9950.9|9973.9|9953.9|9970.9|9950.9|22
1751432400000|2025-07-02 05:00:00|9971.1|9951.1|9966.9|9946.9|9971.3|9951.3|9966.6|9946.6|76
1751432700000|2025-07-02 05:05:00|9967.1|9947.1|9966.4|9946.4|9968|9948|9965.9|9945.9|70
1751433000000|2025-07-02 05:10:00|9966.6|9946.6|9967.6|9947.6|9967.9|9947.9|9963.8|9943.8|69
1751433300000|2025-07-02 05:15:00|9967.8|9947.8|9972.1|9952.1|9972.1|9952.1|9965.9|9945.9|92
1751433600000|2025-07-02 05:20:00|9972.4|9952.4|9973.5|9953.5|9974.4|9954.4|9971.9|9951.9|101
1751433900000|2025-07-02 05:25:00|9973.3|9953.3|9972.8|9952.8|9973.9|9953.9|9971.4|9951.4|79
1751434200000|2025-07-02 05:30:00|9973.3|9953.3|9973.4|9953.4|9974.5|9954.5|9971.3|9951.3|223
1751434500000|2025-07-02 05:35:00|9973.1|9953.1|9979.4|9959.4|9980.6|9960.6|9970.1|9950.1|215
1751434800000|2025-07-02 05:40:00|9979.6|9959.6|9975.4|9955.4|9980.4|9960.4|9974.4|9954.4|170
1751435100000|2025-07-02 05:45:00|9975.6|9955.6|9959.4|9939.4|9977.5|9957.5|9956|9936|247
1751435400000|2025-07-02 05:50:00|9959|9939|9973.6|9953.6|9974.9|9954.9|9958.4|9938.4|248
1751435700000|2025-07-02 05:55:00|9973.9|9953.9|9971.9|9951.9|9977.6|9957.6|9971.6|9951.6|236
1751436000000|2025-07-02 06:00:00|9971.6|9951.6|9967.5|9947.5|9976|9956|9965.8|9945.8|248
1751436300000|2025-07-02 06:05:00|9967.6|9947.6|9967.5|9947.5|9971.3|9951.3|9965.6|9945.6|193
1751436600000|2025-07-02 06:10:00|9967.3|9947.3|9970.6|9950.6|9974.6|9954.6|9966.3|9946.3|176
1751436900000|2025-07-02 06:15:00|9971|9951|9968.4|9948.4|9973.1|9953.1|9967.1|9947.1|165
1751437200000|2025-07-02 06:20:00|9968.6|9948.6|9972.3|9952.3|9973.1|9953.1|9967|9947|240
1751437500000|2025-07-02 06:25:00|9972.5|9952.5|9973.9|9953.9|9976.5|9956.5|9971.1|9951.1|165
1751437800000|2025-07-02 06:30:00|9974.4|9954.4|9974.6|9954.6|9977.1|9957.1|9972.1|9952.1|195
1751438100000|2025-07-02 06:35:00|9974.9|9954.9|9976.1|9956.1|9979.6|9959.6|9974.1|9954.1|185
1751438400000|2025-07-02 06:40:00|9975.9|9955.9|9971|9951|9977.6|9957.6|9969.6|9949.6|208
1751438700000|2025-07-02 06:45:00|9970.9|9950.9|9967.8|9947.8|9970.9|9950.9|9964.8|9944.8|182
1751439000000|2025-07-02 06:50:00|9968|9948|9967.8|9947.8|9969|9949|9965.8|9945.8|145
1751439300000|2025-07-02 06:55:00|9967.5|9947.5|9965.1|9945.1|9967.5|9952.5|9957.4|9942.9|277
1751439600000|2025-07-02 07:00:00|9966.1|9946.1|9951.1|9941.1|9966.1|9946.8|9946|9936|349
1751439900000|2025-07-02 07:05:00|9950.9|9940.9|9939.1|9929.1|9952.3|9942.3|9938.4|9928.4|227
1751440200000|2025-07-02 07:10:00|9938.9|9928.9|9944|9934|9944.5|9934.5|9934.3|9924.3|241
1751440500000|2025-07-02 07:15:00|9943.8|9933.8|9941.5|9931.5|9944.5|9934.5|9939.6|9929.6|204
1751440800000|2025-07-02 07:20:00|9941.6|9931.6|9932.3|9922.3|9945.6|9932|9928.9|9918.9|184
1751441100000|2025-07-02 07:25:00|9932.1|9922.1|9932|9922|9937.8|9927.3|9930.6|9917.8|134
1751441400000|2025-07-02 07:30:00|9931.9|9921.9|9932.6|9922.6|9933|9923|9926.1|9916.1|159
1751441700000|2025-07-02 07:35:00|9933.1|9923.1|9939.3|9929.3|9941|9931|9933.1|9923.1|129
1751442000000|2025-07-02 07:40:00|9939.5|9929.5|9939.4|9929.4|9940.6|9930.6|9935.1|9925.1|149
1751442300000|2025-07-02 07:45:00|9939.1|9929.1|9940.8|9930.8|9942|9932|9937.4|9927.4|91
1751442600000|2025-07-02 07:50:00|9940.5|9930.5|9939.8|9929.8|9943.9|9933.9|9939.1|9929.1|112
1751442900000|2025-07-02 07:55:00|9940|9930|9934.5|9924.5|9942.8|9931.5|9931.6|9921.3|121
1751443200000|2025-07-02 08:00:00|9934.3|9924.3|9934.6|9924.6|9934.8|9924.8|9919.8|9902.6|239
1751443500000|2025-07-02 08:05:00|9935.1|9925.1|9934.5|9924.5|9938|9928|9930.3|9920.3|126
1751443800000|2025-07-02 08:10:00|9934.4|9924.4|9945.8|9935.8|9946|9936|9934.1|9924.1|91
1751444100000|2025-07-02 08:15:00|9945.5|9935.5|9944|9934|9949.9|9939.9|9943|9933|136
1751444400000|2025-07-02 08:20:00|9944.3|9934.3|9942.8|9932.8|9947|9937|9938.8|9928.8|149
1751444700000|2025-07-02 08:25:00|9943.3|9933.3|9946.3|9936.3|9947.6|9937.6|9942.8|9932.8|112
1751445000000|2025-07-02 08:30:00|9946|9936|9952|9942|9954.3|9944.3|9945.5|9935.5|158
1751445300000|2025-07-02 08:35:00|9952.3|9942.3|9944.3|9934.3|9952.5|9942.5|9943.1|9933.1|125
1751445600000|2025-07-02 08:40:00|9944.1|9934.1|9946|9936|9946|9936|9941.1|9931.1|105
1751445900000|2025-07-02 08:45:00|9945.6|9935.6|9949.1|9939.1|9949.3|9939.3|9945|9935|107
1751446200000|2025-07-02 08:50:00|9949.4|9939.4|9948.8|9938.8|9949.9|9939.9|9946.4|9936.4|75
1751446500000|2025-07-02 08:55:00|9948.5|9938.5|9950.8|9940.8|9952.4|9942.4|9946|9936|100
1751446800000|2025-07-02 09:00:00|9951|9941|9950.9|9940.9|9953.1|9943.1|9948.4|9938.4|129
1751447100000|2025-07-02 09:05:00|9950.6|9940.6|9953.1|9943.1|9953.1|9943.1|9950.4|9940.4|76
1751447400000|2025-07-02 09:10:00|9953.4|9943.4|9952.3|9942.3|9953.6|9943.6|9950.9|9940.9|112
1751447700000|2025-07-02 09:15:00|9952.5|9942.5|9948.5|9938.5|9953.1|9943.1|9946|9936|146
1751448000000|2025-07-02 09:20:00|9948.9|9938.9|9949.9|9939.9|9954|9944|9948.9|9938.9|132
1751448300000|2025-07-02 09:25:00|9949.5|9939.5|9950.8|9940.8|9951.3|9941.3|9949|9939|95
1751448600000|2025-07-02 09:30:00|9950.5|9940.5|9951.8|9941.8|9952.5|9942.5|9948.3|9938.3|94
1751448900000|2025-07-02 09:35:00|9952|9942|9954.5|9944.5|9956.5|9946.5|9950.8|9940.8|119
1751449200000|2025-07-02 09:40:00|9954.6|9944.6|9951.3|9941.3|9956.3|9946.3|9950.5|9940.5|86
1751449500000|2025-07-02 09:45:00|9951|9941|9951.8|9941.8|9952.9|9942.9|9949.6|9939.6|92
1751449800000|2025-07-02 09:50:00|9951.5|9941.5|9944.3|9934.3|9951.5|9941.5|9943.9|9933.9|104
1751450100000|2025-07-02 09:55:00|9944.5|9934.5|9947.1|9937.1|9948.4|9938.4|9943.4|9933.4|75
1751450400000|2025-07-02 10:00:00|9946.9|9936.9|9944.3|9934.3|9948|9938|9940.9|9930.9|90
1751450700000|2025-07-02 10:05:00|9944.4|9934.4|9942.5|9932.5|9945.3|9935.3|9939.4|9929.4|83
1751451000000|2025-07-02 10:10:00|9942.3|9932.3|9947.3|9937.3|9948|9938|9941.5|9931.5|94
1751451300000|2025-07-02 10:15:00|9947.5|9937.5|9945|9935|9948.8|9938.8|9943.8|9933.8|95
1751451600000|2025-07-02 10:20:00|9944.8|9934.8|9946.6|9936.6|9950.5|9936.6|9944|9930.5|58
1751451900000|2025-07-02 10:25:00|9946.9|9936.9|9952|9942|9958.3|9948.3|9946.9|9936.9|110
1751452200000|2025-07-02 10:30:00|9951.8|9941.8|9953.5|9943.5|9956.1|9946.1|9951.5|9941.5|96
1751452500000|2025-07-02 10:35:00|9953.3|9943.3|9953.6|9943.6|9955.3|9945.3|9953|9943|69
1751452800000|2025-07-02 10:40:00|9953.9|9943.9|9960.8|9950.8|9961.4|9951.4|9952.9|9942.9|132
1751453100000|2025-07-02 10:45:00|9960.9|9950.9|9960|9950|9962.8|9951.9|9956.9|9942.8|126
1751453400000|2025-07-02 10:50:00|9960.1|9950.1|9960.8|9950.8|9960.8|9950.8|9957.8|9947.8|79
1751453700000|2025-07-02 10:55:00|9961|9951|9959.6|9949.6|9964.3|9954.3|9958.5|9948.5|89
1751454000000|2025-07-02 11:00:00|9960|9950|9968.5|9958.5|9969.8|9959.8|9958.5|9948.5|124
1751454300000|2025-07-02 11:05:00|9968.3|9958.3|9964.5|9954.5|9970.1|9960.1|9962.3|9952.3|107
1751454600000|2025-07-02 11:10:00|9964.8|9954.8|9962.3|9952.3|9965.5|9955.5|9960.9|9950.9|84
1751454900000|2025-07-02 11:15:00|9962.5|9952.5|9958.8|9948.8|9964.4|9954.4|9958|9948|93
1751455200000|2025-07-02 11:20:00|9959|9949|9958.8|9948.8|9962|9952|9956.1|9946.1|76
1751455500000|2025-07-02 11:25:00|9958.5|9948.5|9961.8|9951.8|9962.3|9952.3|9954|9944|126
1751455800000|2025-07-02 11:30:00|9961.5|9951.5|9966.4|9956.4|9973.8|9963.8|9961|9951|158
1751456100000|2025-07-02 11:35:00|9967.3|9957.3|9966|9956|9970.8|9960.8|9966|9956|138
1751456400000|2025-07-02 11:40:00|9966.1|9956.1|9966.6|9956.6|9968.3|9958.3|9959.3|9949.3|121
1751456700000|2025-07-02 11:45:00|9966.4|9956.4|9961.5|9951.5|9966.6|9956.6|9961.5|9951.5|84
1751457000000|2025-07-02 11:50:00|9961.3|9951.3|9959.5|9949.5|9962.1|9952.1|9957|9947|131
1751457300000|2025-07-02 11:55:00|9959.1|9949.1|9959.3|9949.3|9959.9|9949.9|9955.1|9945.1|147
1751457600000|2025-07-02 12:00:00|9959.5|9949.5|9954.6|9944.6|9960.5|9950.5|9953.4|9943.4|184
1751457900000|2025-07-02 12:05:00|9955|9945|9954.5|9944.5|9960.4|9950.4|9953.8|9943.8|144
1751458200000|2025-07-02 12:10:00|9955.5|9945.5|9959.6|9949.6|9960.5|9950.5|9953.5|9943.5|98
1751458500000|2025-07-02 12:15:00|9959.9|9949.9|9962|9952|9966|9956|9959.5|9949.5|211
1751458800000|2025-07-02 12:20:00|9962.3|9952.3|9969.3|9959.3|9969.5|9959.5|9962.3|9952.3|218
1751459100000|2025-07-02 12:25:00|9969.1|9959.1|9964.8|9954.8|9969.6|9959.6|9964.3|9954.3|155
1751459400000|2025-07-02 12:30:00|9964.5|9954.5|9963.1|9953.1|9968|9958|9960|9950|200
1751459700000|2025-07-02 12:35:00|9963.4|9953.4|9970.8|9960.8|9972.4|9962.4|9963.4|9953.4|171
1751460000000|2025-07-02 12:40:00|9970.9|9960.9|9966.8|9956.8|9971.5|9961.5|9964|9954|218
1751460300000|2025-07-02 12:45:00|9966.6|9956.6|9971.9|9961.9|9973.1|9963.1|9965.6|9955.6|205
1751460600000|2025-07-02 12:50:00|9971.6|9961.6|9968.5|9958.5|9974.5|9964.5|9968|9958|178
1751460900000|2025-07-02 12:55:00|9967|9957|9966.1|9956.1|9969|9959|9965.9|9955.9|152
1751461200000|2025-07-02 13:00:00|9965.4|9955.4|9984.4|9974.4|9988.8|9975.1|9964.5|9954.5|424
1751461500000|2025-07-02 13:05:00|9984.3|9974.3|9984.4|9974.4|9993.5|9983.5|9983.9|9973.9|305
1751461800000|2025-07-02 13:10:00|9984.3|9974.3|9993.8|9983.8|9994.5|9984.5|9979.9|9969.9|367
1751462100000|2025-07-02 13:15:00|9993.9|9983.9|9993.6|9983.6|9999.1|9989.1|9991.8|9981.8|275
1751462400000|2025-07-02 13:20:00|9993.5|9983.5|9984.6|9974.6|9994|9984|9982.9|9972.9|283
1751462700000|2025-07-02 13:25:00|9984.9|9974.9|9989.3|9979.3|9993.3|9983.3|9984.3|9974.3|268
1751463000000|2025-07-02 13:30:00|9989.5|9979.5|9985.8|9975.8|9989.5|9979.5|9982.3|9972.3|358
1751463300000|2025-07-02 13:35:00|9985.6|9975.6|9991.3|9981.3|9992.5|9982.5|9985.3|9975.3|287
1751463600000|2025-07-02 13:40:00|9991.5|9981.5|10001.3|9991.3|10003.4|9993.4|9991.5|9981.5|277
1751463900000|2025-07-02 13:45:00|10001.5|9991.5|9999.9|9989.9|10004|9994|9992.4|9982.4|279
1751464200000|2025-07-02 13:50:00|10000|9990|9998.6|9988.6|10000|9990|9994.9|9984.9|262
1751464500000|2025-07-02 13:55:00|9998.5|9988.5|10002.4|9992.4|10003.1|9993.1|9998.3|9988.3|205
1751464800000|2025-07-02 14:00:00|10002.6|9992.6|10007.6|9997.6|10012|10002|10002.6|9992.6|329
1751465100000|2025-07-02 14:05:00|10007.8|9997.8|10007.4|9997.4|10016|10003.1|10005.3|9991.4|289
1751465400000|2025-07-02 14:10:00|10007.8|9997.8|9991|9981|10009.4|9999.4|9988|9978|300
1751465700000|2025-07-02 14:15:00|9990.8|9980.8|9997.8|9987.8|9999.1|9989.1|9990.4|9980.4|235
1751466000000|2025-07-02 14:20:00|9997.9|9987.9|10004.3|9994.3|10004.3|9994.3|9996.6|9986.6|201
1751466300000|2025-07-02 14:25:00|10004.1|9994.1|9998.3|9988.3|10010.8|9999.1|9996.5|9986.5|290
1751466600000|2025-07-02 14:30:00|9998.5|9988.5|10007.4|9997.4|10008.5|9998.5|9998.5|9988.5|297
1751466900000|2025-07-02 14:35:00|10007.5|9997.5|10001.9|9991.9|10009.5|9999.5|10001.3|9991.3|237
1751467200000|2025-07-02 14:40:00|10002.1|9992.1|9995|9985|10003|9993|9995|9985|263
1751467500000|2025-07-02 14:45:00|9994.9|9984.9|9999.4|9989.4|10001.3|9991.3|9992.8|9982.8|249
1751467800000|2025-07-02 14:50:00|9999.5|9989.5|10002.3|9992.3|10003.4|9993.4|9995.6|9985.6|189
1751468100000|2025-07-02 14:55:00|10002|9992|10008.3|9998.3|10008.8|9998.8|10000.8|9990.8|274
1751468400000|2025-07-02 15:00:00|10008.4|9998.4|10006.6|9996.6|10013.8|9999.8|10004.3|9993.8|253
1751468700000|2025-07-02 15:05:00|10007.6|9997.6|10009.8|9999.8|10009.8|9999.8|10006|9996|146
1751469000000|2025-07-02 15:10:00|10010|10000|10013.4|10003.4|10015.3|10005.3|10009.3|9999.3|176
1751469300000|2025-07-02 15:15:00|10013.3|10003.3|10011.9|10001.9|10017|10007|10011.4|10001.4|236
1751469600000|2025-07-02 15:20:00|10012|10002|10012.1|10002.1|10014.8|10004.8|10008|9998|169
1751469900000|2025-07-02 15:25:00|10012.5|10002.5|10015.4|10005.4|10016.4|10006.4|10011.9|10001.9|236
1751470200000|2025-07-02 15:30:00|10015.1|10005.1|10020.6|10010.6|10026.3|10013.1|10015|10005|190
1751470500000|2025-07-02 15:35:00|10020.9|10010.9|10022|10012|10025.5|10013.1|10015.1|10005.1|166
1751470800000|2025-07-02 15:40:00|10021.8|10011.8|10014.1|10004.1|10021.8|10011.8|10014.1|10004.1|164
1751471100000|2025-07-02 15:45:00|10014.3|10004.3|10022.1|10012.1|10022.5|10012.5|10013.8|10003.8|295
1751471400000|2025-07-02 15:50:00|10022.4|10012.4|10021.8|10011.8|10022.8|10012.8|10019.6|10009.6|169
1751471700000|2025-07-02 15:55:00|10021.3|10011.3|10025.3|10015.3|10029.3|10015.6|10018.9|10008.9|157
1751472000000|2025-07-02 16:00:00|10025|10015|10022.3|10012.3|10025.3|10015.3|10021.1|10011.1|83
1751472300000|2025-07-02 16:05:00|10022.5|10012.5|10016|10006|10022.8|10012.8|10015.5|10005.5|131
1751472600000|2025-07-02 16:10:00|10016.4|10006.4|10006.4|9996.4|10016.4|10006.4|10006.4|9996.4|162
1751472900000|2025-07-02 16:15:00|10006.6|9996.6|10010|10000|10012.4|10002.4|10006.6|9996.6|117
1751473200000|2025-07-02 16:20:00|10009.8|9999.8|10007|9997|10011.1|10000|10006|9991.1|93
1751473500000|2025-07-02 16:25:00|10006.8|9996.8|10003.8|9993.8|10007.6|9997.6|10001.8|9991.8|101
1751473800000|2025-07-02 16:30:00|10003.4|9993.4|10004.4|9994.4|10007|9997|10003|9993|85
1751474100000|2025-07-02 16:35:00|10004.8|9994.8|10006.8|9996.8|10007.6|9997.6|10003.8|9993.8|89
1751474400000|2025-07-02 16:40:00|10007|9997|10000.4|9990.4|10008.1|9998.1|9999.8|9988.1|130
1751474700000|2025-07-02 16:45:00|10000.6|9990.6|10008.4|9998.4|10008.9|9998.9|10000.5|9990.5|135
1751475000000|2025-07-02 16:50:00|10008.3|9998.3|10011.1|10001.1|10011.5|10001.5|10006.5|9996.5|164
1751475300000|2025-07-02 16:55:00|10011.4|10001.4|10011.9|10001.9|10016.6|10004.6|10010.4|9996.6|154
1751475600000|2025-07-02 17:00:00|10011.6|10001.6|10014.4|10004.4|10016.4|10006.4|10010.6|10000.6|154
1751475900000|2025-07-02 17:05:00|10014.6|10004.6|10012.8|10002.8|10016.1|10006.1|10012.1|10002.1|96
1751476200000|2025-07-02 17:10:00|10012.9|10002.9|10014.4|10004.4|10015.9|10005.9|10012.9|10002.9|91
1751476500000|2025-07-02 17:15:00|10014.9|10004.9|10017.8|10007.8|10017.9|10007.9|10014.3|10004.3|95
1751476800000|2025-07-02 17:20:00|10018|10008|10015.9|10005.9|10018|10008|10015.8|10005.8|42
1751477100000|2025-07-02 17:25:00|10016.1|10006.1|10017.4|10007.4|10017.9|10007.9|10016.1|10006.1|36
1751477400000|2025-07-02 17:30:00|10017.5|10007.5|10017.4|10007.4|10018.1|10008.1|10016.5|10006.5|26
1751477700000|2025-07-02 17:35:00|10017.1|10007.1|10016.1|10006.1|10017.1|10007.1|10013.6|10003.6|60
1751478000000|2025-07-02 17:40:00|10015.9|10005.9|10017.9|10007.9|10017.9|10007.9|10015.9|10005.9|17
1751478300000|2025-07-02 17:45:00|10018.1|10008.1|10020.6|10010.6|10020.9|10010.9|10018.1|10008.1|69
1751478600000|2025-07-02 17:50:00|10020.4|10010.4|10013.1|10003.1|10020.6|10010.6|10012.1|10002.1|81
1751478900000|2025-07-02 17:55:00|10013.6|10003.6|10022.9|10000.9|10023.6|10004.1|10013.6|9998.1|13
1751500800000|2025-07-03 00:00:00|10011.4|9991.4|10015|9995|10015.3|9995.3|10010.9|9990.9|51
1751501100000|2025-07-03 00:05:00|10014.6|9994.6|10011.6|9991.6|10014.9|9994.9|10008.4|9988.4|54
1751501400000|2025-07-03 00:10:00|10011.9|9991.9|10011.6|9991.6|10016.6|9996.6|10010.5|9990.5|71
1751501700000|2025-07-03 00:15:00|10011.4|9991.4|10014.6|9994.6|10016.8|9996.8|10011.3|9991.3|47
1751502000000|2025-07-03 00:20:00|10013.9|9993.9|10009.4|9989.4|10014.4|9994.4|10009.4|9989.4|24
1751502300000|2025-07-03 00:25:00|10009.1|9989.1|10009.9|9989.9|10011.6|9991.6|10007.6|9987.6|64
1751502600000|2025-07-03 00:30:00|10010.1|9990.1|10007.9|9987.9|10010.4|9990.4|10007.6|9987.6|49
1751502900000|2025-07-03 00:35:00|10007.6|9987.6|10018|9998|10018.6|9998.6|10007.6|9987.6|58
1751503200000|2025-07-03 00:40:00|10017.5|9997.5|10012.9|9992.9|10017.5|9997.5|10011.3|9991.3|56
1751503500000|2025-07-03 00:45:00|10012.6|9992.6|10014.9|9994.9|10016|9996|10012.4|9992.4|68
1751503800000|2025-07-03 00:50:00|10015|9995|10017.6|9997.6|10018.9|9998.9|10014.5|9994.5|69
1751504100000|2025-07-03 00:55:00|10017.4|9997.4|10021.8|10001.8|10021.8|10001.8|10016.3|9996.3|70
1751504400000|2025-07-03 01:00:00|10022|10002|10005.6|9985.6|10024.8|10004.8|10005.4|9985.4|359
1751504700000|2025-07-03 01:05:00|10005.4|9985.4|10010.4|9990.4|10010.4|9990.4|10003.4|9983.4|284
1751505000000|2025-07-03 01:10:00|10010.3|9990.3|10006.4|9986.4|10013.6|9993.6|10006.4|9986.4|223
1751505300000|2025-07-03 01:15:00|10006.6|9986.6|10013.4|9993.4|10014.8|9994.8|10006.6|9986.6|222
1751505600000|2025-07-03 01:20:00|10013.1|9993.1|10004.8|9984.8|10014.1|9994.1|10004.4|9984.4|209
1751505900000|2025-07-03 01:25:00|10004.4|9984.4|10003.4|9983.4|10004.4|9984.4|9996.6|9976.6|190
1751506200000|2025-07-03 01:30:00|10003.1|9983.1|9998.9|9978.9|10003.3|9983.3|9996.9|9976.9|242
1751506500000|2025-07-03 01:35:00|9999.3|9979.3|9996.4|9976.4|10003.5|9983.5|9994.6|9974.6|260
1751506800000|2025-07-03 01:40:00|9996.3|9976.3|9997.4|9977.4|9997.6|9977.6|9990.1|9970.1|246
1751507100000|2025-07-03 01:45:00|9997.6|9977.6|9992.4|9972.4|9997.6|9977.6|9988.6|9968.6|257
1751507400000|2025-07-03 01:50:00|9991.9|9971.9|9994.5|9974.5|9997.1|9977.1|9990|9970|260
1751507700000|2025-07-03 01:55:00|9994.4|9974.4|9990.1|9970.1|9995.9|9975.9|9988.9|9968.9|273
1751508000000|2025-07-03 02:00:00|9989.6|9969.6|9991.1|9971.1|9998.4|9978.4|9989.1|9969.1|303
1751508300000|2025-07-03 02:05:00|9989.9|9969.9|9989.9|9969.9|9992.1|9972.1|9987.5|9967.5|239
1751508600000|2025-07-03 02:10:00|9989.4|9969.4|9990.1|9970.1|9992.6|9972.6|9987.4|9967.4|149
1751508900000|2025-07-03 02:15:00|9990.4|9970.4|9988.9|9968.9|9991.6|9971.6|9988.6|9968.6|99
1751509200000|2025-07-03 02:20:00|9989.3|9969.3|9988.3|9968.3|9989.8|9969.8|9986.4|9966.4|103
1751509500000|2025-07-03 02:25:00|9988.5|9968.5|9989|9969|9989.1|9969.1|9986.4|9966.4|95
1751509800000|2025-07-03 02:30:00|9988.8|9968.8|9985.1|9965.1|9988.9|9968.9|9983.1|9963.1|205
1751510100000|2025-07-03 02:35:00|9985.4|9965.4|9984.6|9964.6|9988.5|9968.5|9982.6|9962.6|146
1751510400000|2025-07-03 02:40:00|9984.1|9964.1|9982.8|9962.8|9986.1|9966.1|9979.4|9959.4|210
1751510700000|2025-07-03 02:45:00|9983.1|9963.1|9987.6|9967.6|9989.5|9969.5|9983.1|9963.1|188
1751511000000|2025-07-03 02:50:00|9987.4|9967.4|9989.6|9969.6|9991.6|9971.6|9984.9|9964.9|128
1751511300000|2025-07-03 02:55:00|9989.5|9969.5|9987|9967|9992.8|9972.8|9986.5|9966.5|196
1751511600000|2025-07-03 03:00:00|9987.3|9967.3|9989.9|9969.9|9991.3|9971.3|9985.9|9965.9|188
1751511900000|2025-07-03 03:05:00|9989.6|9969.6|9989.5|9969.5|9992.4|9972.4|9985.5|9965.5|187
1751512200000|2025-07-03 03:10:00|9989.8|9969.8|9993.5|9973.5|9993.5|9973.5|9988.1|9968.1|167
1751512500000|2025-07-03 03:15:00|9993.8|9973.8|9989.5|9969.5|9994.9|9974.9|9985.5|9965.5|201
1751512800000|2025-07-03 03:20:00|9989.8|9969.8|9992.1|9972.1|9992.8|9972.8|9987.9|9967.9|158
1751513100000|2025-07-03 03:25:00|9992.4|9972.4|9990.8|9970.8|9994.4|9974.4|9990.8|9970.8|121
1751513400000|2025-07-03 03:30:00|9991.5|9971.5|9990.3|9970.3|9993.9|9973.9|9989|9969|67
1751513700000|2025-07-03 03:35:00|9990.5|9970.5|9990.8|9970.8|9992.6|9972.6|9988.1|9968.1|86
1751514000000|2025-07-03 03:40:00|9990.4|9970.4|9993.1|9973.1|9993.9|9973.9|9989.9|9969.9|57
1751514300000|2025-07-03 03:45:00|9993.4|9973.4|9991.1|9971.1|9993.9|9973.9|9990.8|9970.8|50
1751514600000|2025-07-03 03:50:00|9991.4|9971.4|9987.5|9967.5|9991.5|9971.5|9986.6|9966.6|65
1751514900000|2025-07-03 03:55:00|9987.3|9967.3|9986.9|9966.9|9988.4|9968.4|9985.9|9965.9|40
1751515200000|2025-07-03 04:00:00|9987.3|9967.3|9988.3|9968.3|9988.4|9968.4|9985.8|9965.8|35
1751515500000|2025-07-03 04:05:00|9988|9968|9993.9|9973.9|9993.9|9973.9|9987.9|9967.9|48
1751515800000|2025-07-03 04:10:00|9994.4|9974.4|9993.6|9973.6|9995|9975|9993.4|9973.4|33
1751516100000|2025-07-03 04:15:00|9993.4|9973.4|9993.4|9973.4|9993.9|9973.9|9992.9|9972.9|31
1751516400000|2025-07-03 04:20:00|9993.1|9973.1|9993.9|9973.9|9994.3|9974.3|9993.1|9973.1|19
1751516700000|2025-07-03 04:25:00|9994.1|9974.1|9993.4|9973.4|9994.1|9974.1|9991.8|9971.8|22
1751517000000|2025-07-03 04:30:00|9993.1|9973.1|9996.8|9976.8|9998.1|9978.1|9993.1|9973.1|49
1751517300000|2025-07-03 04:35:00|9997|9977|9995.1|9975.1|9997|9977|9993.1|9973.1|30
1751517600000|2025-07-03 04:40:00|9995.4|9975.4|9996.6|9976.6|9997.3|9977.3|9995.4|9975.4|52
1751517900000|2025-07-03 04:45:00|9996.9|9976.9|9995.4|9975.4|9997.1|9977.1|9995|9975|35
1751518200000|2025-07-03 04:50:00|9995.8|9975.8|9995.1|9975.1|9997.6|9977.6|9994.6|9974.6|50
1751518500000|2025-07-03 04:55:00|9995.5|9975.5|9996|9976|9996|9976|9993.9|9973.9|42
1751518800000|2025-07-03 05:00:00|9996.3|9976.3|9988.9|9968.9|9996.6|9976.6|9988.1|9968.1|99
1751519100000|2025-07-03 05:05:00|9989.1|9969.1|9989.4|9969.4|9991.1|9971.1|9989.1|9969.1|71
1751519400000|2025-07-03 05:10:00|9990|9970|9991.4|9971.4|9992.1|9972.1|9989.4|9969.4|47
1751519700000|2025-07-03 05:15:00|9991.6|9971.6|9993.4|9973.4|9995.1|9975.1|9991.6|9971.6|61
1751520000000|2025-07-03 05:20:00|9993.6|9973.6|9991.4|9971.4|9995.4|9975.4|9991.1|9971.1|73
1751520300000|2025-07-03 05:25:00|9991.6|9971.6|9994|9974|9995.1|9975.1|9991.1|9971.1|54
1751520600000|2025-07-03 05:30:00|9994.5|9974.5|10001.6|9981.6|10001.8|9981.8|9992|9972|146
1751520900000|2025-07-03 05:35:00|10001.1|9981.1|9996.9|9976.9|10001.1|9981.1|9994.5|9974.5|175
1751521200000|2025-07-03 05:40:00|9997.1|9977.1|10001.1|9981.1|10002|9982|9996.9|9976.9|174
1751521500000|2025-07-03 05:45:00|10000.9|9980.9|9998.6|9978.6|10003.1|9983.1|9997.1|9977.1|178
1751521800000|2025-07-03 05:50:00|9998.5|9978.5|9997.1|9977.1|10001.6|9981.6|9995.4|9975.4|201
1751522100000|2025-07-03 05:55:00|9997.4|9977.4|9999.9|9979.9|10002|9982|9995.4|9975.4|202
1751522400000|2025-07-03 06:00:00|10000.1|9980.1|10002.6|9982.6|10002.6|9982.6|9996.4|9976.4|200
1751522700000|2025-07-03 06:05:00|10002.9|9982.9|10006.1|9986.1|10006.3|9986.3|10002.4|9982.4|191
1751523000000|2025-07-03 06:10:00|10006.4|9986.4|10007.5|9987.5|10008.4|9988.4|10002.9|9982.9|196
1751523300000|2025-07-03 06:15:00|10007.8|9987.8|10010.9|9990.9|10012.9|9992.9|10006.4|9986.4|182
1751523600000|2025-07-03 06:20:00|10010.6|9990.6|10007.6|9987.6|10014.6|9994.6|10007.4|9987.4|173
1751523900000|2025-07-03 06:25:00|10007.9|9987.9|10000.1|9980.1|10009.4|9989.4|9999.1|9979.1|141
1751524200000|2025-07-03 06:30:00|9999.9|9979.9|10002.6|9982.6|10005.4|9985.4|9999.1|9979.1|161
1751524500000|2025-07-03 06:35:00|10002.9|9982.9|9996.3|9976.3|10004.8|9984.8|9994.9|9974.9|240
1751524800000|2025-07-03 06:40:00|9996|9976|9997.5|9977.5|9998.1|9978.1|9991.6|9971.6|226
1751525100000|2025-07-03 06:45:00|9997.4|9977.4|9990.9|9970.9|9998.1|9978.1|9986.4|9966.4|178
1751525400000|2025-07-03 06:50:00|9991.1|9971.1|9987.1|9967.1|9993.1|9973.1|9986.6|9966.6|184
1751525700000|2025-07-03 06:55:00|9986.8|9966.8|9988.6|9968.6|9988.9|9973.8|9977.4|9964.9|266
1751526000000|2025-07-03 07:00:00|9989.1|9969.1|9985.4|9975.4|9994.6|9982.8|9983.6|9968.1|223
1751526300000|2025-07-03 07:05:00|9985.6|9975.6|9980|9970|9986.9|9976.9|9979.6|9969.6|167
1751526600000|2025-07-03 07:10:00|9980.3|9970.3|9988.5|9978.5|9990.3|9980.3|9980.3|9970.3|186
1751526900000|2025-07-03 07:15:00|9988.8|9978.8|9989.6|9979.6|9992.4|9982.4|9985.6|9971.3|159
1751527200000|2025-07-03 07:20:00|9989.3|9979.3|9997|9987|10002.3|9992.3|9988|9978|135
1751527500000|2025-07-03 07:25:00|9997.3|9987.3|9998.6|9988.6|10004.6|9994.6|9997.3|9987.3|170
1751527800000|2025-07-03 07:30:00|9998.4|9988.4|9998.6|9988.6|10005|9995|9993.9|9983.9|196
1751528100000|2025-07-03 07:35:00|9999|9989|9994.5|9984.5|10000.5|9990.5|9991.4|9981.4|123
1751528400000|2025-07-03 07:40:00|9994.3|9984.3|10004.8|9994.8|10006.5|9996.5|9993|9983|176
1751528700000|2025-07-03 07:45:00|10005|9995|10006.4|9996.4|10010.3|10000.3|10003.3|9993.3|172
1751529000000|2025-07-03 07:50:00|10006.8|9996.8|9990.9|9980.9|10007.1|9997.1|9989|9979|181
1751529300000|2025-07-03 07:55:00|9991.3|9981.3|9985.9|9975.9|9995.1|9985.1|9983.5|9973.5|137
1751529600000|2025-07-03 08:00:00|9986.4|9976.4|9996.3|9986.3|9996.3|9986.3|9982.1|9972.1|216
1751529900000|2025-07-03 08:05:00|9996.5|9986.5|10000.9|9990.9|10003.1|9993.1|9992.5|9982.5|194
1751530200000|2025-07-03 08:10:00|10000.5|9990.5|9999.8|9989.8|10004|9994|9998.4|9988.4|134
1751530500000|2025-07-03 08:15:00|10000|9990|9997.6|9987.6|10000.6|9990.6|9994|9984|149
1751530800000|2025-07-03 08:20:00|9997.9|9987.9|9996.8|9986.8|10001.1|9991.1|9996.8|9986.8|76
1751531100000|2025-07-03 08:25:00|9997|9987|10002.6|9992.6|10004.1|9994.1|9997|9987|147
1751531400000|2025-07-03 08:30:00|10002.9|9992.9|9998|9988|10004.1|9994.1|9998|9988|134
1751531700000|2025-07-03 08:35:00|9998.3|9988.3|10002.5|9992.5|10007.8|9997.8|9996.4|9986.4|142
1751532000000|2025-07-03 08:40:00|10002.4|9992.4|10009.1|9999.1|10011.6|10001.6|10000.6|9990.6|152
1751532300000|2025-07-03 08:45:00|10009.4|9999.4|10009.3|9999.3|10011|10001|10007.9|9997.9|96
1751532600000|2025-07-03 08:50:00|10009.1|9999.1|10003.9|9993.9|10009.1|9999.1|10003.4|9993.4|119
1751532900000|2025-07-03 08:55:00|10003.8|9993.8|10000|9990|10004.5|9994.5|9998.1|9988.1|140
1751533200000|2025-07-03 09:00:00|10000.4|9990.4|10001|9991|10006.5|9996.5|9998.5|9988.5|181
1751533500000|2025-07-03 09:05:00|10001.3|9991.3|9997|9987|10002.5|9992.5|9997|9987|72
1751533800000|2025-07-03 09:10:00|9997.3|9987.3|9993.8|9983.8|10000.4|9990.4|9992.3|9982.3|157
1751534100000|2025-07-03 09:15:00|9993.9|9983.9|9992.5|9982.5|9998.8|9988.8|9990.6|9980.6|119
1751534400000|2025-07-03 09:20:00|9992.4|9982.4|9988.8|9978.8|9992.4|9982.4|9987.3|9977.3|165
1751534700000|2025-07-03 09:25:00|9989|9979|9991.3|9981.3|9991.3|9981.3|9987.3|9977.3|112
1751535000000|2025-07-03 09:30:00|9991.4|9981.4|9985.5|9975.5|9991.4|9981.4|9981.4|9971.4|116
1751535300000|2025-07-03 09:35:00|9985.6|9975.6|9978.6|9968.6|9986.5|9976.5|9975.8|9961.4|180
1751535600000|2025-07-03 09:40:00|9978.5|9968.5|9981|9971|9983.4|9973.4|9975.9|9965.9|164
1751535900000|2025-07-03 09:45:00|9981.3|9971.3|9984|9974|9984.5|9974.5|9977.1|9967.1|159
1751536200000|2025-07-03 09:50:00|9983.3|9973.3|9987.3|9977.3|9989.3|9979.3|9982.6|9972.6|94
1751536500000|2025-07-03 09:55:00|9987.4|9977.4|9985.6|9975.6|9989.5|9979.5|9985.4|9975.4|84
1751536800000|2025-07-03 10:00:00|9985.4|9975.4|9985|9975|9985.9|9975.9|9981|9971|143
1751537100000|2025-07-03 10:05:00|9985.3|9975.3|9992.6|9982.6|9993.1|9983.1|9984.8|9974.8|86
1751537400000|2025-07-03 10:10:00|9991.6|9981.6|9995.4|9985.4|9996.3|9986.3|9991.4|9981.4|101
1751537700000|2025-07-03 10:15:00|9995.5|9985.5|9997.8|9987.8|9998|9988|9992|9982|94
1751538000000|2025-07-03 10:20:00|9997.9|9987.9|9999.1|9989.1|10002.1|9992.1|9997.8|9987.8|87
1751538300000|2025-07-03 10:25:00|9999.4|9989.4|10001.1|9991.1|10002.4|9992.4|9998.8|9988.8|111
1751538600000|2025-07-03 10:30:00|10001.5|9991.5|9999|9989|10002.4|9992.4|9997.5|9987.5|127
1751538900000|2025-07-03 10:35:00|9998.9|9988.9|10005.8|9995.8|10009.1|9999.1|9998.4|9988.4|135
1751539200000|2025-07-03 10:40:00|10005.5|9995.5|10004.3|9994.3|10007|9997|10004.3|9994.3|84
1751539500000|2025-07-03 10:45:00|10003.9|9993.9|10003.4|9993.4|10007.3|9997.3|10003.3|9993.3|103
1751539800000|2025-07-03 10:50:00|10003.8|9993.8|10002.5|9992.5|10004.8|9994.8|10001.5|9991.5|103
1751540100000|2025-07-03 10:55:00|10002.8|9992.8|10001.6|9991.6|10003.5|9993.5|9997.1|9987.1|112
1751540400000|2025-07-03 11:00:00|10001.9|9991.9|10002.4|9992.4|10006.3|9996.3|9998.5|9988.5|122
1751540700000|2025-07-03 11:05:00|10002.5|9992.5|9999.4|9989.4|10006.1|9996.1|9998.8|9988.8|153
1751541000000|2025-07-03 11:10:00|9999.6|9989.6|9994|9984|10000.5|9990.5|9992.8|9982.8|93
1751541300000|2025-07-03 11:15:00|9994.3|9984.3|9997|9987|10000.8|9990.8|9994.3|9984.3|116
1751541600000|2025-07-03 11:20:00|9997.4|9987.4|10000|9990|10005.8|9991.6|9997.3|9985.8|100
1751541900000|2025-07-03 11:25:00|10000.5|9990.5|10011.4|10001.4|10011.4|10001.4|9999.5|9989.5|95
1751542200000|2025-07-03 11:30:00|10011.8|10001.8|10014.6|10004.6|10018.1|10008.1|10006.9|9994.6|160
1751542500000|2025-07-03 11:35:00|10015.1|10005.1|10012.3|10002.3|10016.8|10006.8|10007.8|9997.8|126
1751542800000|2025-07-03 11:40:00|10012.5|10002.5|10006.5|9996.5|10013|10003|10005.9|9995.9|110
1751543100000|2025-07-03 11:45:00|10007.5|9997.5|10000.5|9990.5|10009.5|9999.5|10000.3|9990.3|116
1751543400000|2025-07-03 11:50:00|10000.3|9990.3|10000.8|9990.8|10001|9991|9996|9986|150
1751543700000|2025-07-03 11:55:00|10001|9991|9998.3|9988.3|10001|9991|9996|9986|213
1751544000000|2025-07-03 12:00:00|9998.1|9988.1|10003.4|9993.4|10004.4|9994.4|9989|9979|225
1751544300000|2025-07-03 12:05:00|10003.1|9993.1|10000|9990|10004.8|9994.8|9998.5|9988.5|164
1751544600000|2025-07-03 12:10:00|10000.3|9990.3|10004.3|9994.3|10004.8|9994.8|9998.8|9988.8|150
1751544900000|2025-07-03 12:15:00|10004.1|9994.1|10000|9990|10005.5|9995.5|9998.8|9988.8|119
1751545200000|2025-07-03 12:20:00|9999.9|9989.9|9997.6|9987.6|10001.8|9991.8|9994.3|9984.3|124
1751545500000|2025-07-03 12:25:00|9997.4|9987.4|10005|9995|10005.8|9995.8|9995.5|9985.5|105
1751545800000|2025-07-03 12:30:00|10004.9|9994.9|9991.6|9981.6|10006.3|9994.9|9986.3|9976.3|337
1751546100000|2025-07-03 12:35:00|9991.9|9981.9|9983.3|9973.3|9996.4|9986.4|9981.3|9971.3|342
1751546400000|2025-07-03 12:40:00|9983.5|9973.5|9971.8|9961.8|9986.3|9976.3|9968.5|9958.5|302
1751546700000|2025-07-03 12:45:00|9971.6|9961.6|9969.8|9959.8|9975|9965|9968.4|9958.4|331
1751547000000|2025-07-03 12:50:00|9969.4|9959.4|9958.9|9948.9|9971.1|9961.1|9947|9934.3|308
1751547300000|2025-07-03 12:55:00|9958.6|9948.6|9959.5|9949.5|9969|9959|9955.6|9945.6|248
1751547600000|2025-07-03 13:00:00|9959.8|9949.8|9966.1|9956.1|9969.1|9959.1|9951.4|9941.4|481
1751547900000|2025-07-03 13:05:00|9966.4|9956.4|9971.9|9961.9|9976|9963.8|9963.4|9953.4|339
1751548200000|2025-07-03 13:10:00|9971.6|9961.6|9977.3|9967.3|9980.4|9967.5|9971|9960.4|279
1751548500000|2025-07-03 13:15:00|9977.5|9967.5|9983.3|9973.3|9986|9976|9975.3|9965.3|287
1751548800000|2025-07-03 13:20:00|9983.5|9973.5|9983|9973|9988.4|9978.4|9980.5|9970.5|294
1751549100000|2025-07-03 13:25:00|9982.9|9972.9|9986.9|9976.9|9988.4|9978.4|9982.1|9972.1|252
1751549400000|2025-07-03 13:30:00|9987.1|9977.1|9992|9982|9994.3|9984.3|9986.9|9976.9|330
1751549700000|2025-07-03 13:35:00|9992.4|9982.4|9993.9|9983.9|9996.4|9986.4|9991|9981|286
1751550000000|2025-07-03 13:40:00|9994|9984|9996.9|9986.9|9998|9988|9993|9983|292
1751550300000|2025-07-03 13:45:00|9996.6|9986.6|9990.8|9980.8|9997.6|9987.6|9989.8|9979.8|232
1751550600000|2025-07-03 13:50:00|9990.5|9980.5|9986.8|9976.8|9992.3|9982.3|9986.8|9976.8|204
1751550900000|2025-07-03 13:55:00|9987|9977|9983.5|9973.5|9988.3|9978.3|9983|9973|176
1751551200000|2025-07-03 14:00:00|9983.8|9973.8|9983.4|9973.4|9989.8|9979.8|9982.1|9972.1|299
1751551500000|2025-07-03 14:05:00|9983.8|9973.8|9980.9|9970.9|9986.8|9976.8|9980|9970|221
1751551800000|2025-07-03 14:10:00|9981.3|9971.3|9980.9|9970.9|9983.4|9973.4|9977.8|9967.8|224
1751552100000|2025-07-03 14:15:00|9980.8|9970.8|9981|9971|9983.1|9973.1|9978|9968|222
1751552400000|2025-07-03 14:20:00|9981.1|9971.1|9982.1|9972.1|9983.9|9973.9|9979|9969|235
1751552700000|2025-07-03 14:25:00|9981.9|9971.9|9982|9972|9983.1|9973.1|9977.8|9967.8|197
1751553000000|2025-07-03 14:30:00|9982.3|9972.3|9981.4|9971.4|9987.9|9977.9|9978.3|9968.3|208
1751553300000|2025-07-03 14:35:00|9980.9|9970.9|9976.6|9966.6|9983|9973|9974.4|9964.4|243
1751553600000|2025-07-03 14:40:00|9976.9|9966.9|9973.8|9963.8|9978.8|9968.8|9973.3|9963.3|199
1751553900000|2025-07-03 14:45:00|9973.5|9963.5|9980.3|9970.3|9983.3|9973.3|9971.9|9961.9|140
1751554200000|2025-07-03 14:50:00|9980.4|9970.4|9968.3|9958.3|9981|9971|9966.1|9956.1|201
1751554500000|2025-07-03 14:55:00|9967.6|9957.6|9961.5|9951.5|9970.3|9960.3|9957.1|9947.1|215
1751554800000|2025-07-03 15:00:00|9961.8|9951.8|9957.5|9947.5|9961.8|9951.8|9951.4|9941.4|285
1751555100000|2025-07-03 15:05:00|9957.8|9947.8|9958|9948|9960.9|9950.9|9954|9944|195
1751555400000|2025-07-03 15:10:00|9958.3|9948.3|9954.6|9944.6|9959.3|9949.3|9952.5|9942.5|176
1751555700000|2025-07-03 15:15:00|9954.5|9944.5|9950|9940|9954.5|9944.5|9944.5|9934.5|286
1751556000000|2025-07-03 15:20:00|9949.9|9939.9|9957.1|9947.1|9957.4|9947.4|9948.1|9938.1|237
1751556300000|2025-07-03 15:25:00|9956.8|9946.8|9957.6|9947.6|9958.4|9948|9951.6|9938.4|220
1751556600000|2025-07-03 15:30:00|9957.8|9947.8|9953.9|9943.9|9960.1|9950.1|9953.6|9943.6|200
1751556900000|2025-07-03 15:35:00|9953.8|9943.8|9954.5|9944.5|9956.1|9946.1|9953|9943|153
1751557200000|2025-07-03 15:40:00|9954.8|9944.8|9956|9946|9958.3|9948.3|9953.8|9943.8|152
1751557500000|2025-07-03 15:45:00|9955.5|9945.5|9962|9952|9962.6|9952.6|9954.5|9944.5|188
1751557800000|2025-07-03 15:50:00|9962.1|9952.1|9966.6|9956.6|9968|9958|9960.5|9950.5|174
1751558100000|2025-07-03 15:55:00|9966.9|9956.9|9966.3|9956.3|9976.9|9962.3|9964.3|9954.3|147
1751558400000|2025-07-03 16:00:00|9966.5|9956.5|9968.3|9958.3|9970.5|9960.5|9966.3|9956.3|143
1751558700000|2025-07-03 16:05:00|9968.5|9958.5|9972.4|9962.4|9973|9963|9967.8|9957.8|111
1751559000000|2025-07-03 16:10:00|9972.3|9962.3|9972.6|9962.6|9972.6|9962.6|9969.4|9959.4|68
1751559300000|2025-07-03 16:15:00|9972.5|9962.5|9971.9|9961.9|9972.5|9962.5|9966.9|9956.9|78
1751559600000|2025-07-03 16:20:00|9971.6|9961.6|9964|9954|9972|9962|9963.8|9953.8|96
1751559900000|2025-07-03 16:25:00|9963.8|9953.8|9960.9|9950.9|9963.8|9953.8|9959.4|9949.4|69
1751560200000|2025-07-03 16:30:00|9961.3|9951.3|9966.3|9956.3|9966.8|9956.8|9960.5|9950.5|98
1751560500000|2025-07-03 16:35:00|9966|9956|9967.9|9957.9|9967.9|9957.9|9963.6|9953.6|56
1751560800000|2025-07-03 16:40:00|9968.1|9958.1|9964.1|9954.1|9969.6|9959.6|9964.1|9954.1|58
1751561100000|2025-07-03 16:45:00|9964.3|9954.3|9963.5|9953.5|9965.8|9955.8|9962|9952|111
1751561400000|2025-07-03 16:50:00|9963.6|9953.6|9961.6|9951.6|9964.1|9954.1|9959.9|9949.9|130
1751561700000|2025-07-03 16:55:00|9961.9|9951.9|9966.4|9956.4|9968.1|9958.1|9959.1|9949.1|152
1751562000000|2025-07-03 17:00:00|9967.9|9957.9|9969|9959|9969.4|9959.4|9962.6|9952.6|111
1751562300000|2025-07-03 17:05:00|9969.3|9959.3|9971.8|9961.8|9974.6|9964.6|9969.3|9959.3|50
1751562600000|2025-07-03 17:10:00|9971.6|9961.6|9970.5|9960.5|9972.9|9962.9|9970.5|9960.5|14
1751562900000|2025-07-03 17:15:00|9970.1|9960.1|9961.6|9951.6|9971.5|9960.9|9961|9949.4|115
1751563200000|2025-07-03 17:20:00|9961.9|9951.9|9967.4|9957.4|9967.4|9957.4|9961.9|9951.9|49
1751563500000|2025-07-03 17:25:00|9967.6|9957.6|9965.6|9955.6|9971.6|9959.5|9964.9|9951.4|30
1751563800000|2025-07-03 17:30:00|9965.9|9955.9|9968.6|9958.6|9968.6|9958.6|9965.9|9955.9|12
1751564100000|2025-07-03 17:35:00|9969.6|9959.6|9967.3|9957.3|9969.6|9959.6|9967.3|9957.3|21
1751564400000|2025-07-03 17:40:00|9967.1|9957.1|9966.1|9956.1|9967.4|9957.4|9965.9|9955.9|46
1751564700000|2025-07-03 17:45:00|9966.4|9956.4|9962.6|9952.6|9966.6|9956.6|9961.4|9951.4|40
1751565000000|2025-07-03 17:50:00|9962.4|9952.4|9961.5|9951.5|9962.4|9952.4|9960.4|9950.4|13
1751565300000|2025-07-03 17:55:00|9967.4|9945.4|9965.1|9943.1|9967.4|9945.4|9965.1|9943.1|6
1751587200000|2025-07-04 00:00:00|9971|9951|9966.6|9946.6|9974|9954|9966.6|9946.6|64
1751587500000|2025-07-04 00:05:00|9966.4|9946.4|9965|9945|9970.1|9950.1|9964.4|9944.4|67
1751587800000|2025-07-04 00:10:00|9965.3|9945.3|9964.6|9944.6|9966.1|9946.1|9963.6|9943.6|44
1751588100000|2025-07-04 00:15:00|9964.1|9944.1|9969.6|9949.6|9971.4|9951.4|9961.8|9941.8|85
1751588400000|2025-07-04 00:20:00|9970|9950|9968.6|9948.6|9970.3|9950.3|9968.1|9948.1|39
1751588700000|2025-07-04 00:25:00|9968.4|9948.4|9967.9|9947.9|9969.6|9949.6|9966.9|9946.9|46
1751589000000|2025-07-04 00:30:00|9968.1|9948.1|9967.4|9947.4|9969.1|9949.1|9967|9947|33
1751589300000|2025-07-04 00:35:00|9967.1|9947.1|9967.4|9947.4|9968|9948|9966.9|9946.9|37
1751589600000|2025-07-04 00:40:00|9967.1|9947.1|9971.6|9951.6|9971.6|9951.6|9966.1|9946.1|30
1751589900000|2025-07-04 00:45:00|9971.3|9951.3|9972.3|9952.3|9973.4|9953.4|9971.1|9951.1|42
1751590200000|2025-07-04 00:50:00|9972.1|9952.1|9969.8|9949.8|9973|9953|9969.4|9949.4|60
1751590500000|2025-07-04 00:55:00|9970.3|9950.3|9972.3|9952.3|9973.8|9953.8|9967.1|9947.1|61
1751590800000|2025-07-04 01:00:00|9972.8|9952.8|9969.4|9949.4|9978|9958|9967.1|9947.1|284
1751591100000|2025-07-04 01:05:00|9969.6|9949.6|9969.6|9949.6|9973.1|9953.1|9968.3|9948.3|206
1751591400000|2025-07-04 01:10:00|9969.4|9949.4|9968.1|9948.1|9971.5|9951.5|9966.4|9946.4|177
1751591700000|2025-07-04 01:15:00|9967.9|9947.9|9972.9|9952.9|9972.9|9952.9|9966.6|9946.6|265
1751592000000|2025-07-04 01:20:00|9972.6|9952.6|9971|9951|9973.8|9953.8|9970.9|9950.9|234
1751592300000|2025-07-04 01:25:00|9971.1|9951.1|9970.1|9950.1|9971.1|9951.1|9967.4|9947.4|202
1751592600000|2025-07-04 01:30:00|9969.9|9949.9|9965.6|9945.6|9970.9|9950.9|9964.4|9944.4|331
1751592900000|2025-07-04 01:35:00|9965.8|9945.8|9965.8|9945.8|9967.1|9947.1|9962.9|9942.9|363
1751593200000|2025-07-04 01:40:00|9965.5|9945.5|9943.1|9923.1|9965.8|9945.8|9942.3|9922.3|327
1751593500000|2025-07-04 01:45:00|9943|9923|9934.1|9914.1|9943|9923|9918.8|9898.8|461
1751593800000|2025-07-04 01:50:00|9933.9|9913.9|9932.5|9912.5|9939.6|9919.6|9928.6|9908.6|330
1751594100000|2025-07-04 01:55:00|9932.3|9912.3|9920.4|9900.4|9934.6|9914.6|9918.6|9898.6|331
1751594400000|2025-07-04 02:00:00|9920.9|9900.9|9926.8|9906.8|9928.8|9908.8|9920.3|9900.3|328
1751594700000|2025-07-04 02:05:00|9926.5|9906.5|9926.6|9906.6|9928.6|9908.6|9923.5|9903.5|277
1751595000000|2025-07-04 02:10:00|9926.8|9906.8|9925.1|9905.1|9927.9|9907.9|9919|9899|283
1751595300000|2025-07-04 02:15:00|9924.9|9904.9|9925.1|9905.1|9926.9|9906.9|9923.3|9903.3|110
1751595600000|2025-07-04 02:20:00|9925.4|9905.4|9925.9|9905.9|9927.1|9907.1|9924.6|9904.6|115
1751595900000|2025-07-04 02:25:00|9926.1|9906.1|9930.1|9910.1|9930.1|9910.1|9925.4|9905.4|119
1751596200000|2025-07-04 02:30:00|9929.8|9909.8|9931.9|9911.9|9935.4|9915.4|9928.9|9908.9|314
1751596500000|2025-07-04 02:35:00|9931.4|9911.4|9934.1|9914.1|9935.3|9915.3|9929.3|9909.3|285
1751596800000|2025-07-04 02:40:00|9934.3|9914.3|9932|9912|9934.3|9914.3|9930.5|9910.5|233
1751597100000|2025-07-04 02:45:00|9932.3|9912.3|9931.4|9911.4|9934.6|9914.6|9929.9|9909.9|231
1751597400000|2025-07-04 02:50:00|9931.1|9911.1|9928.1|9908.1|9931.9|9911.9|9927.4|9907.4|239
1751597700000|2025-07-04 02:55:00|9927.9|9907.9|9924|9904|9930.9|9910.9|9923.6|9903.6|260
1751598000000|2025-07-04 03:00:00|9924.1|9904.1|9922.5|9902.5|9925.4|9905.4|9920.4|9900.4|205
1751598300000|2025-07-04 03:05:00|9922.6|9902.6|9924.6|9904.6|9927.4|9907.4|9921.4|9901.4|223
1751598600000|2025-07-04 03:10:00|9924.3|9904.3|9931|9911|9932.9|9912.9|9924.1|9904.1|232
1751598900000|2025-07-04 03:15:00|9931.3|9911.3|9932.6|9912.6|9932.6|9912.6|9928.9|9908.9|216
1751599200000|2025-07-04 03:20:00|9932.8|9912.8|9931.4|9911.4|9933.4|9913.4|9927.6|9907.6|174
1751599500000|2025-07-04 03:25:00|9931.1|9911.1|9931|9911|9935.3|9915.3|9931|9911|191
1751599800000|2025-07-04 03:30:00|9931.8|9911.8|9932.1|9912.1|9933.5|9913.5|9930.8|9910.8|108
1751600100000|2025-07-04 03:35:00|9931.9|9911.9|9937.1|9917.1|9937.1|9917.1|9931.9|9911.9|97
1751600400000|2025-07-04 03:40:00|9937.4|9917.4|9936.4|9916.4|9937.9|9917.9|9934.8|9914.8|134
1751600700000|2025-07-04 03:45:00|9936.1|9916.1|9934.1|9914.1|9936.4|9916.4|9933.6|9913.6|81
1751601000000|2025-07-04 03:50:00|9933.9|9913.9|9934|9914|9934.9|9914.9|9931.6|9911.6|61
1751601300000|2025-07-04 03:55:00|9934.3|9914.3|9934.1|9914.1|9937|9917|9933.5|9913.5|91
1751601600000|2025-07-04 04:00:00|9933.9|9913.9|9931.6|9911.6|9935.4|9915.4|9931.6|9911.6|35
1751601900000|2025-07-04 04:05:00|9931.9|9911.9|9931.8|9911.8|9933.8|9913.8|9931.1|9911.1|38
1751602200000|2025-07-04 04:10:00|9931.5|9911.5|9931.6|9911.6|9932.4|9912.4|9931.3|9911.3|58
1751602500000|2025-07-04 04:15:00|9931.9|9911.9|9931.8|9911.8|9933.1|9913.1|9931.8|9911.8|14
1751602800000|2025-07-04 04:20:00|9932|9912|9931.9|9911.9|9934.1|9914.1|9931.8|9911.8|48
1751603100000|2025-07-04 04:25:00|9931.1|9911.1|9929.4|9909.4|9933.1|9913.1|9928.6|9908.6|48
1751603400000|2025-07-04 04:30:00|9928.1|9908.1|9925.4|9905.4|9928.1|9908.1|9923.5|9903.5|43
1751603700000|2025-07-04 04:35:00|9925.3|9905.3|9928.4|9908.4|9928.4|9908.4|9925|9905|34
1751604000000|2025-07-04 04:40:00|9928.6|9908.6|9931.4|9911.4|9931.4|9911.4|9928.4|9908.4|71
1751604300000|2025-07-04 04:45:00|9931.1|9911.1|9930.5|9910.5|9931.9|9911.9|9929.8|9909.8|43
1751604600000|2025-07-04 04:50:00|9930.3|9910.3|9931.4|9911.4|9932.1|9912.1|9930|9910|37
1751604900000|2025-07-04 04:55:00|9931.6|9911.6|9931.4|9911.4|9933.1|9913.1|9929.8|9909.8|28
1751605200000|2025-07-04 05:00:00|9931.6|9911.6|9928.4|9908.4|9933.3|9913.3|9927.4|9907.4|83
1751605500000|2025-07-04 05:05:00|9928.6|9908.6|9930.4|9910.4|9932|9912|9928.6|9908.6|105
1751605800000|2025-07-04 05:10:00|9930.8|9910.8|9932.4|9912.4|9934.4|9914.4|9929.6|9909.6|123
1751606100000|2025-07-04 05:15:00|9932.5|9912.5|9934.6|9914.6|9936.6|9916.6|9932.5|9912.5|191
1751606400000|2025-07-04 05:20:00|9934.9|9914.9|9930.9|9910.9|9935.8|9915.8|9930.6|9910.6|212
1751606700000|2025-07-04 05:25:00|9930.6|9910.6|9937.3|9917.3|9938|9918|9929.8|9909.8|125
1751607000000|2025-07-04 05:30:00|9937.8|9917.8|9943|9923|9951.1|9931.1|9937.8|9917.8|257
1751607300000|2025-07-04 05:35:00|9943.3|9923.3|9942.9|9922.9|9948.9|9928.9|9942.9|9922.9|221
1751607600000|2025-07-04 05:40:00|9942.6|9922.6|9937.9|9917.9|9943.4|9923.4|9937.1|9917.1|228
1751607900000|2025-07-04 05:45:00|9937.6|9917.6|9934.5|9914.5|9938.3|9918.3|9932.8|9912.8|198
1751608200000|2025-07-04 05:50:00|9934.8|9914.8|9929.5|9909.5|9935.6|9915.6|9929|9909|231
1751608500000|2025-07-04 05:55:00|9929.8|9909.8|9925.6|9905.6|9932.4|9912.4|9924.6|9904.6|217
1751608800000|2025-07-04 06:00:00|9926|9906|9893.9|9873.9|9926|9906|9890.5|9870.5|391
1751609100000|2025-07-04 06:05:00|9893.6|9873.6|9879.4|9859.4|9897.4|9877.4|9870.1|9850.1|514
1751609400000|2025-07-04 06:10:00|9878.8|9858.8|9879.4|9859.4|9881.4|9861.4|9873.6|9853.6|381
1751609700000|2025-07-04 06:15:00|9879.3|9859.3|9886.9|9866.9|9891.6|9871.6|9877.1|9857.1|369
1751610000000|2025-07-04 06:20:00|9887.3|9867.3|9883.1|9863.1|9887.3|9867.3|9880.5|9860.5|225
1751610300000|2025-07-04 06:25:00|9882.9|9862.9|9883.1|9863.1|9883.9|9863.9|9873.1|9853.1|333
1751610600000|2025-07-04 06:30:00|9882.9|9862.9|9881.4|9861.4|9884.3|9864.3|9878|9858|275
1751610900000|2025-07-04 06:35:00|9881.6|9861.6|9866.6|9846.6|9882.8|9862.8|9866.6|9846.6|320
1751611200000|2025-07-04 06:40:00|9866.4|9846.4|9877.5|9857.5|9881.5|9861.5|9865.9|9845.9|275
1751611500000|2025-07-04 06:45:00|9877.1|9857.1|9877.6|9857.6|9879.6|9859.6|9870.9|9850.9|337
1751611800000|2025-07-04 06:50:00|9877.9|9857.9|9878.3|9858.3|9880.9|9860.9|9874.6|9854.6|199
1751612100000|2025-07-04 06:55:00|9878.4|9858.4|9877.1|9857.1|9881|9866|9871.1|9856.9|243
1751612400000|2025-07-04 07:00:00|9878.6|9858.6|9878.5|9868.5|9882.9|9869.9|9875.4|9858.6|168
1751612700000|2025-07-04 07:05:00|9878.8|9868.8|9883.5|9873.5|9888.1|9878.1|9875.4|9865.4|164
1751613000000|2025-07-04 07:10:00|9883.3|9873.3|9850|9840|9885.5|9875.5|9850|9840|243
1751613300000|2025-07-04 07:15:00|9850.3|9840.3|9850|9840|9859.5|9849.5|9847.1|9837.1|272
1751613600000|2025-07-04 07:20:00|9850.3|9840.3|9837.9|9827.9|9852.4|9842.4|9831.5|9821.5|251
1751613900000|2025-07-04 07:25:00|9838.1|9828.1|9848.9|9838.9|9850.5|9840.5|9832.8|9822.8|238
1751614200000|2025-07-04 07:30:00|9848.4|9838.4|9859.1|9849.1|9865.1|9855.1|9848.4|9838.4|204
1751614500000|2025-07-04 07:35:00|9858.9|9848.9|9850.6|9840.6|9862.4|9852.4|9848.8|9838.8|213
1751614800000|2025-07-04 07:40:00|9851|9841|9842.1|9832.1|9852.8|9842.8|9841.3|9831.3|164
1751615100000|2025-07-04 07:45:00|9842.4|9832.4|9843|9833|9844.4|9834.4|9840.8|9830.8|140
1751615400000|2025-07-04 07:50:00|9843.1|9833.1|9843.3|9833.3|9846.1|9836.1|9842|9832|174
1751615700000|2025-07-04 07:55:00|9843.5|9833.5|9842.3|9832.3|9845|9835|9839.6|9829.6|136
1751616000000|2025-07-04 08:00:00|9842.5|9832.5|9841.1|9831.1|9847|9837|9830.9|9819.1|251
1751616300000|2025-07-04 08:05:00|9841.5|9831.5|9837.4|9827.4|9843.5|9833.5|9837.3|9827.3|159
1751616600000|2025-07-04 08:10:00|9837.6|9827.6|9842|9832|9843.4|9833.4|9835.3|9825.3|140
1751616900000|2025-07-04 08:15:00|9841.8|9831.8|9851.3|9841.3|9854|9842.5|9841.3|9831.3|182
1751617200000|2025-07-04 08:20:00|9851.5|9841.5|9852.9|9842.9|9853.1|9843.1|9848.1|9838.1|97
1751617500000|2025-07-04 08:25:00|9852.8|9842.8|9856.5|9846.5|9861.6|9851.6|9852.5|9842.5|168
1751617800000|2025-07-04 08:30:00|9856.3|9846.3|9854.9|9844.9|9858.5|9848.5|9848.4|9838.4|145
1751618100000|2025-07-04 08:35:00|9854.8|9844.8|9851|9841|9854.8|9844.8|9849.4|9839.4|112
1751618400000|2025-07-04 08:40:00|9850.8|9840.8|9860.9|9850.9|9860.9|9850.9|9850.4|9840.4|95
1751618700000|2025-07-04 08:45:00|9860.5|9850.5|9856.9|9846.9|9861.1|9851.1|9854.8|9844.8|121
1751619000000|2025-07-04 08:50:00|9856.5|9846.5|9862.3|9852.3|9865.1|9855.1|9856.1|9846.1|139
1751619300000|2025-07-04 08:55:00|9862|9852|9863.3|9853.3|9863.6|9853.6|9858.4|9848.4|107
1751619600000|2025-07-04 09:00:00|9863.8|9853.8|9862.5|9852.5|9865.4|9855.4|9861.6|9851.6|99
1751619900000|2025-07-04 09:05:00|9862.3|9852.3|9869.5|9859.5|9869.5|9859.5|9861.1|9851.1|126
1751620200000|2025-07-04 09:10:00|9869.3|9859.3|9871.4|9861.4|9871.4|9861.4|9864.6|9851.3|92
1751620500000|2025-07-04 09:15:00|9871.1|9861.1|9877.3|9867.3|9883|9867.5|9865.9|9855.9|124
1751620800000|2025-07-04 09:20:00|9877|9867|9880.8|9870.8|9886.6|9876.6|9876.1|9866.1|129
1751621100000|2025-07-04 09:25:00|9880.4|9870.4|9881.1|9871.1|9884.9|9874.9|9879.4|9869.4|102
1751621400000|2025-07-04 09:30:00|9881.3|9871.3|9884.3|9874.3|9884.6|9874.6|9880.8|9870.8|133
1751621700000|2025-07-04 09:35:00|9884|9874|9881.6|9871.6|9884.6|9874.6|9880.5|9870.5|99
1751622000000|2025-07-04 09:40:00|9882|9872|9879.3|9869.3|9882|9872|9875.8|9865.8|106
1751622300000|2025-07-04 09:45:00|9879|9869|9879|9869|9880.5|9870.5|9876.9|9866.9|98
1751622600000|2025-07-04 09:50:00|9878.8|9868.8|9877|9867|9878.9|9868.9|9875.3|9865.3|119
1751622900000|2025-07-04 09:55:00|9876.9|9866.9|9871.3|9861.3|9877.5|9867.5|9870.3|9860.3|91
1751623200000|2025-07-04 10:00:00|9870.5|9860.5|9871.6|9861.6|9872|9862|9868.5|9858.5|91
1751623500000|2025-07-04 10:05:00|9871.8|9861.8|9873.5|9863.5|9874|9864|9870.8|9860.8|81
1751623800000|2025-07-04 10:10:00|9873.4|9863.4|9876.6|9866.6|9877.9|9867.9|9871.8|9861.8|86
1751624100000|2025-07-04 10:15:00|9876.3|9866.3|9874.8|9864.8|9876.8|9866.8|9874|9864|85
1751624400000|2025-07-04 10:20:00|9875|9865|9872.6|9862.6|9875.4|9865.4|9872.3|9862.3|66
1751624700000|2025-07-04 10:25:00|9872.9|9862.9|9876|9866|9879.3|9869.3|9872.3|9862.3|101
1751625000000|2025-07-04 10:30:00|9876.3|9866.3|9876.6|9866.6|9879.1|9869.1|9876|9866|90
1751625300000|2025-07-04 10:35:00|9876.3|9866.3|9870.8|9860.8|9877.1|9867.1|9870.8|9860.8|53
1751625600000|2025-07-04 10:40:00|9870.5|9860.5|9870.5|9860.5|9873.3|9863.3|9867.4|9857.4|88
1751625900000|2025-07-04 10:45:00|9870.8|9860.8|9870.1|9860.1|9871.6|9861.6|9868|9858|75
1751626200000|2025-07-04 10:50:00|9869.8|9859.8|9860.8|9850.8|9870|9860|9859.5|9849.5|81
1751626500000|2025-07-04 10:55:00|9860.6|9850.6|9864.1|9854.1|9865.4|9855.4|9860.6|9850.6|94
1751626800000|2025-07-04 11:00:00|9864.3|9854.3|9874.9|9864.9|9875|9865|9864|9854|114
1751627100000|2025-07-04 11:05:00|9875|9865|9876.3|9866.3|9876.3|9866.3|9870.9|9860.9|70
1751627400000|2025-07-04 11:10:00|9876|9866|9876|9866|9877.5|9867.5|9875|9865|99
1751627700000|2025-07-04 11:15:00|9876.1|9866.1|9894.3|9884.3|9894.4|9884.3|9876.1|9866.1|134
1751628000000|2025-07-04 11:20:00|9894|9884|9893.8|9883.8|9894.6|9884.6|9892.3|9882.3|45
1751628300000|2025-07-04 11:25:00|9893.5|9883.5|9894.6|9884.6|9896.4|9886.4|9892.8|9882.8|63
1751628600000|2025-07-04 11:30:00|9894.4|9884.4|9887.5|9877.5|9901.4|9891.4|9887|9877|147
1751628900000|2025-07-04 11:35:00|9887.3|9877.3|9890|9880|9890.5|9880|9881.4|9868.1|121
1751629200000|2025-07-04 11:40:00|9889.9|9879.9|9889.5|9879.5|9892.8|9882.3|9887.1|9871|77
1751629500000|2025-07-04 11:45:00|9889.3|9879.3|9883.6|9873.6|9890.8|9879.3|9883.5|9870.8|68
1751629800000|2025-07-04 11:50:00|9884|9874|9882.6|9872.6|9885|9875|9881.9|9871.9|79
1751630100000|2025-07-04 11:55:00|9882.5|9872.5|9878.5|9868.5|9882.6|9872.6|9877.5|9867.5|107
1751630400000|2025-07-04 12:00:00|9878.4|9868.4|9881.9|9871.9|9882|9872|9877.3|9867.3|134
1751630700000|2025-07-04 12:05:00|9881.5|9871.5|9886.5|9876.5|9886.5|9876.5|9880|9870|126
1751631000000|2025-07-04 12:10:00|9886.3|9876.3|9890.3|9880.3|9891|9881|9885.3|9875.3|97
1751631300000|2025-07-04 12:15:00|9890.1|9880.1|9887|9877|9890.5|9880.5|9886.8|9876.8|67
1751631600000|2025-07-04 12:20:00|9886.8|9876.8|9886|9876|9887.5|9877.5|9883.5|9873.5|107
1751631900000|2025-07-04 12:25:00|9885.9|9875.9|9888.5|9878.5|9889.3|9879.3|9885.4|9875.4|84
1751632200000|2025-07-04 12:30:00|9888.6|9878.6|9885.6|9875.6|9891.8|9881.8|9885.4|9875.4|128
1751632500000|2025-07-04 12:35:00|9885.4|9875.4|9888.1|9878.1|9888.8|9878.8|9884.9|9874.9|92
1751632800000|2025-07-04 12:40:00|9888|9878|9889.8|9879.8|9891|9881|9885|9875|101
1751633100000|2025-07-04 12:45:00|9889.5|9879.5|9889.1|9879.1|9891.1|9881.1|9883.9|9873.9|86
1751633400000|2025-07-04 12:50:00|9888.6|9878.6|9889.5|9879.5|9891.5|9881.5|9888.3|9878.3|111
1751633700000|2025-07-04 12:55:00|9889.8|9879.8|9885.1|9875.1|9891|9881|9883.4|9873.4|118
1751634000000|2025-07-04 13:00:00|9885.3|9875.3|9889.5|9879.5|9896.4|9886.4|9881.5|9871.5|421
1751634300000|2025-07-04 13:05:00|9889.8|9879.8|9891.8|9881.8|9895|9885|9889.5|9879.5|209
1751634600000|2025-07-04 13:10:00|9892|9882|9894.9|9884.9|9896.8|9886.8|9889.4|9879.4|195
1751634900000|2025-07-04 13:15:00|9894.6|9884.6|9896.8|9886.8|9898.5|9888.5|9893.8|9883.8|159
1751635200000|2025-07-04 13:20:00|9896.5|9886.5|9898.3|9888.3|9899.1|9889.1|9896.3|9886.3|158
1751635500000|2025-07-04 13:25:00|9898.4|9888.4|9890|9880|9899.1|9889.1|9890|9880|181
1751635800000|2025-07-04 13:30:00|9889.6|9879.6|9886.8|9876.8|9891.5|9881.5|9882.3|9872.3|165
1751636100000|2025-07-04 13:35:00|9886.5|9876.5|9889.6|9879.6|9891.3|9881.3|9886|9876|187
1751636400000|2025-07-04 13:40:00|9889.8|9879.8|9886.4|9876.4|9895.9|9883.6|9886.4|9875.9|174
1751636700000|2025-07-04 13:45:00|9886.6|9876.6|9884.5|9874.5|9887.8|9877.8|9883.1|9873.1|156
1751637000000|2025-07-04 13:50:00|9884.3|9874.3|9879.6|9869.6|9884.9|9874.9|9878.3|9868.3|190
1751637300000|2025-07-04 13:55:00|9879.3|9869.3|9876.4|9866.4|9881.1|9869.3|9872.5|9861.1|188
1751637600000|2025-07-04 14:00:00|9876.6|9866.6|9878.1|9868.1|9878.8|9868.8|9874.8|9864.8|178
1751637900000|2025-07-04 14:05:00|9877.8|9867.8|9869.9|9859.9|9877.8|9867.8|9869|9859|249
1751638200000|2025-07-04 14:10:00|9869.6|9859.6|9872.3|9862.3|9873.3|9863.3|9868.4|9858.4|168
1751638500000|2025-07-04 14:15:00|9872.1|9862.1|9874.9|9864.9|9876.5|9866.5|9870.9|9860.9|127
1751638800000|2025-07-04 14:20:00|9875|9865|9881.1|9871.1|9883.4|9873.4|9875|9865|172
1751639100000|2025-07-04 14:25:00|9880.9|9870.9|9883.6|9873.6|9891|9877|9880.3|9870.3|139
1751639400000|2025-07-04 14:30:00|9883.4|9873.4|9883.1|9873.1|9885.4|9875.4|9880.9|9870.9|125
1751639700000|2025-07-04 14:35:00|9884.1|9874.1|9883|9873|9885.3|9875.3|9880.1|9870.1|129
1751640000000|2025-07-04 14:40:00|9882.8|9872.8|9881.6|9871.6|9883.1|9873.1|9877.9|9867.9|145
1751640300000|2025-07-04 14:45:00|9881.9|9871.9|9881.9|9871.9|9882.5|9872.5|9879.9|9869.9|146
1751640600000|2025-07-04 14:50:00|9882.1|9872.1|9881|9871|9884.3|9874.3|9880|9870|149
1751640900000|2025-07-04 14:55:00|9881.3|9871.3|9879.4|9869.4|9882.3|9872.3|9878.5|9868.5|174
1751641200000|2025-07-04 15:00:00|9879.3|9869.3|9879|9869|9880|9870|9877.5|9867.5|113
1751641500000|2025-07-04 15:05:00|9878.9|9868.9|9877.8|9867.8|9879.4|9869.4|9871.8|9861.8|165
1751641800000|2025-07-04 15:10:00|9877.6|9867.6|9873|9863|9878.8|9868.8|9872.8|9862.8|72
1751642100000|2025-07-04 15:15:00|9873.5|9863.5|9877.8|9867.8|9879.5|9869.5|9873.5|9863.5|174
1751642400000|2025-07-04 15:20:00|9877.5|9867.5|9869.9|9859.9|9877.8|9867.8|9869.5|9856|98
1751642700000|2025-07-04 15:25:00|9870.1|9860.1|9873.5|9863.5|9875.1|9865.1|9870|9860|121
1751643000000|2025-07-04 15:30:00|9874|9864|9873.1|9863.1|9874.8|9864.8|9870.3|9860.3|96
1751643300000|2025-07-04 15:35:00|9873.4|9863.4|9873.6|9863.6|9877.1|9867.1|9872.8|9862.8|139
1751643600000|2025-07-04 15:40:00|9873.9|9863.9|9873.8|9863.8|9875.3|9865.3|9870.5|9860.5|90
1751643900000|2025-07-04 15:45:00|9873.6|9863.6|9868.5|9858.5|9873.6|9863.6|9867.9|9857.9|112
1751644200000|2025-07-04 15:50:00|9868.4|9858.4|9870.3|9860.3|9874.6|9860.9|9868|9854.6|71
1751644500000|2025-07-04 15:55:00|9870.5|9860.5|9872.9|9862.9|9878|9864.1|9870.5|9858|98
1751644800000|2025-07-04 16:00:00|9873.1|9863.1|9872.1|9862.1|9873.1|9863.1|9871.9|9861.9|49
1751645100000|2025-07-04 16:05:00|9873.1|9863.1|9871.5|9861.5|9873.1|9863.1|9870.3|9860.3|49
1751645400000|2025-07-04 16:10:00|9871.8|9861.8|9869.9|9859.9|9875.5|9862|9868.8|9855.5|75
1751645700000|2025-07-04 16:15:00|9870|9860|9868.3|9858.3|9871|9861|9867.8|9857.8|68
1751646000000|2025-07-04 16:20:00|9868.5|9858.5|9871.8|9861.8|9871.8|9861.8|9868.4|9858.4|84
1751646300000|2025-07-04 16:25:00|9872.1|9862.1|9870.9|9860.9|9874.1|9864.1|9870.4|9860.4|34
1751646600000|2025-07-04 16:30:00|9871.3|9861.3|9871.8|9861.8|9872.9|9862.9|9868.5|9858.5|91
1751646900000|2025-07-04 16:35:00|9871.6|9861.6|9872.4|9862.4|9872.5|9862.5|9871|9861|45
1751647200000|2025-07-04 16:40:00|9872.8|9862.8|9873.3|9863.3|9874.4|9864.4|9872.1|9862.1|57
1751647500000|2025-07-04 16:45:00|9873|9863|9872.8|9862.8|9874.3|9864.3|9872.5|9862.5|73
1751647800000|2025-07-04 16:50:00|9873|9863|9871.9|9861.9|9873|9863|9871.6|9861.6|38
1751648100000|2025-07-04 16:55:00|9872|9862|9872.9|9862.9|9877.5|9863.9|9871.4|9857.5|62
1751648400000|2025-07-04 17:00:00|9873.1|9863.1|9871.4|9861.4|9879.3|9865.9|9871.4|9858.5|15
1751648700000|2025-07-04 17:05:00|9871.1|9861.1|9867.6|9857.6|9876|9861.9|9867.6|9853.6|8
1751649000000|2025-07-04 17:10:00|9867.1|9857.1|9866.1|9856.1|9867.1|9857.1|9866.1|9856.1|3
1751649300000|2025-07-04 17:15:00|9872.8|9852.8|9866.1|9856.1|9872.8|9856.1|9866.1|9851.9|4
1751650200000|2025-07-04 17:30:00|9865.5|9855.5|9865.9|9855.9|9865.9|9855.9|9864.6|9854.6|13
1751650500000|2025-07-04 17:35:00|9866.4|9856.4|9865.1|9855.1|9871.3|9856.4|9865.1|9851.1|11
1751650800000|2025-07-04 17:40:00|9864.6|9854.6|9867.8|9857.8|9872|9857.9|9864.4|9850.5|10
1751651100000|2025-07-04 17:45:00|9867.4|9857.4|9867|9857|9868.4|9858.4|9866.4|9856.4|14
1751651400000|2025-07-04 17:50:00|9866.3|9856.3|9860.9|9840.9|9869.1|9856.3|9860.9|9840.9|29
1751651700000|2025-07-04 17:55:00|9861.4|9841.4|9866.9|9844.9|9866.9|9844.9|9861.4|9841.4|7
1751846400000|2025-07-07 00:00:00|9878.1|9858.1|9878.4|9858.4|9881.1|9861.1|9876.9|9856.9|33
1751846700000|2025-07-07 00:05:00|9878.8|9858.8|9877.3|9857.3|9879.1|9859.1|9875.9|9855.9|55
1751847000000|2025-07-07 00:10:00|9877.4|9857.4|9877.9|9857.9|9878.6|9858.6|9874.1|9854.1|65
1751847300000|2025-07-07 00:15:00|9878.1|9858.1|9874.6|9854.6|9879.6|9859.6|9872.6|9852.6|80
1751847600000|2025-07-07 00:20:00|9874.8|9854.8|9873.8|9853.8|9877.9|9857.9|9873.8|9853.8|56
1751847900000|2025-07-07 00:25:00|9874.1|9854.1|9875.3|9855.3|9876.1|9856.1|9874.1|9854.1|43
1751848200000|2025-07-07 00:30:00|9875.1|9855.1|9875|9855|9875.9|9855.9|9874.1|9854.1|28
1751848500000|2025-07-07 00:35:00|9874.9|9854.9|9870.9|9850.9|9874.9|9854.9|9868.6|9848.6|50
1751848800000|2025-07-07 00:40:00|9871.1|9851.1|9869.9|9849.9|9871.1|9851.1|9867.9|9847.9|64
1751849100000|2025-07-07 00:45:00|9870.1|9850.1|9876|9856|9877|9857|9870.1|9850.1|43
1751849400000|2025-07-07 00:50:00|9875.9|9855.9|9881.5|9861.5|9882.4|9862.4|9875.9|9855.9|75
1751849700000|2025-07-07 00:55:00|9881.3|9861.3|9883.3|9863.3|9884.3|9864.3|9879.8|9859.8|70
1751850000000|2025-07-07 01:00:00|9882.8|9862.8|9845.4|9825.4|9882.8|9862.8|9843.1|9823.1|442
1751850300000|2025-07-07 01:05:00|9845.9|9825.9|9843.9|9823.9|9852.9|9832.9|9839.1|9819.1|375
1751850600000|2025-07-07 01:10:00|9843.6|9823.6|9848|9828|9848|9828|9838.6|9818.6|292
1751850900000|2025-07-07 01:15:00|9847.6|9827.6|9856.1|9836.1|9856.4|9836.4|9846|9826|327
1751851200000|2025-07-07 01:20:00|9856.4|9836.4|9857.9|9837.9|9858.9|9838.9|9853.9|9833.9|286
1751851500000|2025-07-07 01:25:00|9857.6|9837.6|9857|9837|9860.8|9840.8|9852.1|9832.1|257
1751851800000|2025-07-07 01:30:00|9856.9|9836.9|9851.4|9831.4|9866|9846|9851.3|9831.3|291
1751852100000|2025-07-07 01:35:00|9851.9|9831.9|9849.4|9829.4|9858.1|9838.1|9848.4|9828.4|285
1751852400000|2025-07-07 01:40:00|9849.6|9829.6|9847.1|9827.1|9849.9|9829.9|9844.9|9824.9|278
1751852700000|2025-07-07 01:45:00|9846.9|9826.9|9850.5|9830.5|9850.9|9830.9|9842.6|9822.6|239
1751853000000|2025-07-07 01:50:00|9850.4|9830.4|9851|9831|9855.1|9835.1|9849.6|9829.6|274
1751853300000|2025-07-07 01:55:00|9851.3|9831.3|9851.6|9831.6|9853.9|9833.9|9850.5|9830.5|233
1751853600000|2025-07-07 02:00:00|9852|9832|9847.6|9827.6|9853.5|9833.5|9845.6|9825.6|213
1751853900000|2025-07-07 02:05:00|9847.8|9827.8|9851.1|9831.1|9852.5|9832.5|9845.6|9825.6|203
1751854200000|2025-07-07 02:10:00|9851.4|9831.4|9852.8|9832.8|9853.8|9833.8|9851.1|9831.1|181
1751854500000|2025-07-07 02:15:00|9852.6|9832.6|9857.4|9837.4|9857.6|9837.6|9852.4|9832.4|140
1751854800000|2025-07-07 02:20:00|9857.1|9837.1|9855.9|9835.9|9857.1|9837.1|9852.4|9832.4|65
1751855100000|2025-07-07 02:25:00|9855.5|9835.5|9856.9|9836.9|9857.5|9837.5|9854.8|9834.8|85
1751855400000|2025-07-07 02:30:00|9856.6|9836.6|9842.4|9822.4|9856.6|9836.6|9842.4|9822.4|256
1751855700000|2025-07-07 02:35:00|9841.9|9821.9|9843|9823|9845.9|9825.9|9840.6|9820.6|210
1751856000000|2025-07-07 02:40:00|9842.9|9822.9|9842.1|9822.1|9843.1|9823.1|9840.6|9820.6|128
1751856300000|2025-07-07 02:45:00|9842|9822|9842.3|9822.3|9844.3|9824.3|9840.9|9820.9|155
1751856600000|2025-07-07 02:50:00|9842.5|9822.5|9842.1|9822.1|9843.1|9823.1|9840.4|9820.4|113
1751856900000|2025-07-07 02:55:00|9843.1|9823.1|9842.6|9822.6|9845.1|9825.1|9842|9822|152
1751857200000|2025-07-07 03:00:00|9842.4|9822.4|9841.3|9821.3|9844.3|9824.3|9837.9|9817.9|165
1751857500000|2025-07-07 03:05:00|9841.4|9821.4|9839.6|9819.6|9841.8|9821.8|9839.4|9819.4|157
1751857800000|2025-07-07 03:10:00|9839.4|9819.4|9836.3|9816.3|9839.6|9819.6|9834.6|9814.6|136
1751858100000|2025-07-07 03:15:00|9836.1|9816.1|9833.1|9813.1|9836.8|9816.8|9831.6|9811.6|180
1751858400000|2025-07-07 03:20:00|9832.9|9812.9|9831.9|9811.9|9834.3|9814.3|9831.4|9811.4|160
1751858700000|2025-07-07 03:25:00|9831.8|9811.8|9831.5|9811.5|9834.1|9814.1|9830.4|9810.4|150
1751859000000|2025-07-07 03:30:00|9831.8|9811.8|9830|9810|9831.8|9811.8|9826.6|9806.6|85
1751859300000|2025-07-07 03:35:00|9829.8|9809.8|9828|9808|9830.3|9810.3|9825.5|9805.5|102
1751859600000|2025-07-07 03:40:00|9828.1|9808.1|9826.1|9806.1|9829.9|9809.9|9825.3|9805.3|91
1751859900000|2025-07-07 03:45:00|9826.4|9806.4|9821.4|9801.4|9827.5|9807.5|9819|9799|80
1751860200000|2025-07-07 03:50:00|9821.6|9801.6|9823.9|9803.9|9823.9|9803.9|9819.8|9799.8|39
1751860500000|2025-07-07 03:55:00|9823.3|9803.3|9821.9|9801.9|9823.3|9803.3|9819|9799|59
1751860800000|2025-07-07 04:00:00|9822.1|9802.1|9823|9803|9823.4|9803.4|9820.5|9800.5|63
1751861100000|2025-07-07 04:05:00|9823.4|9803.4|9822|9802|9823.6|9803.6|9820.6|9800.6|49
1751861400000|2025-07-07 04:10:00|9821.4|9801.4|9821.4|9801.4|9821.9|9801.9|9820.8|9800.8|60
1751861700000|2025-07-07 04:15:00|9821.6|9801.6|9821.5|9801.5|9823.4|9803.4|9821.4|9801.4|75
1751862000000|2025-07-07 04:20:00|9821.3|9801.3|9817.9|9797.9|9821.9|9801.9|9817.6|9797.6|53
1751862300000|2025-07-07 04:25:00|9818.1|9798.1|9816.9|9796.9|9818.9|9798.9|9816.4|9796.4|56
1751862600000|2025-07-07 04:30:00|9817.1|9797.1|9818|9798|9818.9|9798.9|9816.4|9796.4|76
1751862900000|2025-07-07 04:35:00|9818.3|9798.3|9815.9|9795.9|9818.3|9798.3|9815.4|9795.4|88
1751863200000|2025-07-07 04:40:00|9816|9796|9813.6|9793.6|9817.1|9797.1|9813.4|9793.4|69
1751863500000|2025-07-07 04:45:00|9813.9|9793.9|9816.6|9796.6|9817.4|9797.4|9813.9|9793.9|78
1751863800000|2025-07-07 04:50:00|9816.9|9796.9|9814.9|9794.9|9817.1|9797.1|9814.9|9794.9|46
1751864100000|2025-07-07 04:55:00|9814.6|9794.6|9815.1|9795.1|9815.6|9795.6|9813.5|9793.5|69
1751864400000|2025-07-07 05:00:00|9815.4|9795.4|9815|9795|9816.4|9796.4|9812.8|9792.8|65
1751864700000|2025-07-07 05:05:00|9815.4|9795.4|9813.6|9793.6|9815.9|9795.9|9813.1|9793.1|45
1751865000000|2025-07-07 05:10:00|9813.9|9793.9|9814.5|9794.5|9815.5|9795.5|9812.4|9792.4|40
1751865300000|2025-07-07 05:15:00|9814.6|9794.6|9815.9|9795.9|9816.5|9796.5|9814.4|9794.4|78
1751865600000|2025-07-07 05:20:00|9815.6|9795.6|9817.1|9797.1|9818.4|9798.4|9815.4|9795.4|98
1751865900000|2025-07-07 05:25:00|9817.3|9797.3|9816.8|9796.8|9819.1|9799.1|9813.6|9793.6|95
1751866200000|2025-07-07 05:30:00|9817.3|9797.3|9818.4|9798.4|9821|9801|9808.3|9788.3|303
1751866500000|2025-07-07 05:35:00|9818.6|9798.6|9817.4|9797.4|9821.1|9801.1|9814.8|9794.8|239
1751866800000|2025-07-07 05:40:00|9817.6|9797.6|9821.8|9801.8|9824.1|9804.1|9817.4|9797.4|177
1751867100000|2025-07-07 05:45:00|9821.5|9801.5|9823.6|9803.6|9824.6|9804.6|9821.1|9801.1|148
1751867400000|2025-07-07 05:50:00|9823.9|9803.9|9820.3|9800.3|9825.3|9805.3|9820.3|9800.3|128
1751867700000|2025-07-07 05:55:00|9819.9|9799.9|9819.8|9799.8|9820.6|9800.6|9819.1|9799.1|165
1751868000000|2025-07-07 06:00:00|9819.6|9799.6|9820.3|9800.3|9821.4|9801.4|9818.5|9798.5|185
1751868300000|2025-07-07 06:05:00|9820.4|9800.4|9818.8|9798.8|9822.5|9802.5|9817.4|9797.4|171
1751868600000|2025-07-07 06:10:00|9818.9|9798.9|9819|9799|9820.6|9800.6|9814.4|9794.4|170
1751868900000|2025-07-07 06:15:00|9818.3|9798.3|9810.6|9790.6|9818.6|9798.6|9810.6|9790.6|183
1751869200000|2025-07-07 06:20:00|9810.9|9790.9|9806.6|9786.6|9810.9|9790.9|9805.4|9785.4|173
1751869500000|2025-07-07 06:25:00|9806.8|9786.8|9808.4|9788.4|9809.9|9789.9|9806.1|9786.1|189
1751869800000|2025-07-07 06:30:00|9807.9|9787.9|9787.5|9767.5|9809.9|9789.9|9787.1|9767.1|323
1751870100000|2025-07-07 06:35:00|9787.8|9767.8|9790.4|9770.4|9793.1|9773.1|9785.9|9765.9|307
1751870400000|2025-07-07 06:40:00|9790.1|9770.1|9792|9772|9794.9|9774.9|9788.6|9768.6|202
1751870700000|2025-07-07 06:45:00|9791.8|9771.8|9798.6|9778.6|9801.9|9781.9|9791.5|9771.5|189
1751871000000|2025-07-07 06:50:00|9798.3|9778.3|9800.9|9780.9|9801.1|9781.1|9797|9777|196
1751871300000|2025-07-07 06:55:00|9800.6|9780.6|9805.1|9785.1|9806.1|9791.3|9796.3|9780.4|217
1751871600000|2025-07-07 07:00:00|9805.6|9785.6|9810|9800|9814.4|9804.4|9803.4|9785.6|259
1751871900000|2025-07-07 07:05:00|9809.8|9799.8|9801.4|9791.4|9814|9800|9799.3|9789.3|176
1751872200000|2025-07-07 07:10:00|9801.3|9791.3|9809.1|9799.1|9813.5|9803.5|9801|9791|188
1751872500000|2025-07-07 07:15:00|9809|9799|9800|9790|9809|9799|9797.4|9787.4|156
1751872800000|2025-07-07 07:20:00|9800.3|9790.3|9799.8|9789.8|9804.9|9790.9|9793.5|9783.3|136
1751873100000|2025-07-07 07:25:00|9799.6|9789.6|9798.3|9788.3|9801.4|9791.4|9795.4|9785.4|141
1751873400000|2025-07-07 07:30:00|9798|9788|9789.1|9779.1|9799.8|9789.8|9783.9|9773.9|156
1751873700000|2025-07-07 07:35:00|9788.1|9778.1|9792.8|9782.8|9795.3|9785.3|9788.1|9778.1|144
1751874000000|2025-07-07 07:40:00|9792.5|9782.5|9788.9|9778.9|9793.5|9783.5|9784.8|9774.8|167
1751874300000|2025-07-07 07:45:00|9789.6|9779.6|9790.1|9780.1|9791|9781|9787.3|9777.3|120
1751874600000|2025-07-07 07:50:00|9790.3|9780.3|9787.8|9777.8|9794|9784|9787.3|9777.3|105
1751874900000|2025-07-07 07:55:00|9788.1|9778.1|9790.4|9780.4|9793|9783|9787.9|9777.9|103
1751875200000|2025-07-07 08:00:00|9789|9779|9798.9|9788.9|9803.3|9793.3|9788.6|9778.6|173
1751875500000|2025-07-07 08:05:00|9799.3|9789.3|9797.3|9787.3|9802|9792|9794.9|9784.9|153
1751875800000|2025-07-07 08:10:00|9797|9787|9794.6|9784.6|9801|9789.8|9791.9|9781|152
1751876100000|2025-07-07 08:15:00|9794.4|9784.4|9791.6|9781.6|9798.5|9788.5|9791|9781|120
1751876400000|2025-07-07 08:20:00|9791.4|9781.4|9794.8|9784.8|9798.5|9788.5|9790.6|9780.6|113
1751876700000|2025-07-07 08:25:00|9794.5|9784.5|9798.4|9788.4|9798.4|9788.4|9791.6|9781.6|95
1751877000000|2025-07-07 08:30:00|9798.3|9788.3|9795.5|9785.5|9801.1|9791.1|9795.3|9785.3|125
1751877300000|2025-07-07 08:35:00|9795.9|9785.9|9800.5|9790.5|9800.8|9790.8|9795.9|9785.9|99
1751877600000|2025-07-07 08:40:00|9800.6|9790.6|9797.3|9787.3|9800.9|9790.9|9796.1|9786.1|94
1751877900000|2025-07-07 08:45:00|9797|9787|9795.8|9785.8|9797.5|9787.5|9793.8|9783.8|87
1751878200000|2025-07-07 08:50:00|9795.5|9785.5|9798|9788|9798.1|9788.1|9792.5|9782.5|91
1751878500000|2025-07-07 08:55:00|9797.4|9787.4|9795.1|9785.1|9798|9788|9794.3|9784.3|54
1751878800000|2025-07-07 09:00:00|9794.9|9784.9|9799.5|9789.5|9800.5|9790.5|9793.6|9783.6|128
1751879100000|2025-07-07 09:05:00|9799.3|9789.3|9800.9|9790.9|9800.9|9790.9|9797.9|9787.9|56
1751879400000|2025-07-07 09:10:00|9800.6|9790.6|9798.6|9788.6|9801.9|9791.9|9796|9786|90
1751879700000|2025-07-07 09:15:00|9799|9789|9797.4|9787.4|9802.4|9792.4|9797|9787|105
1751880000000|2025-07-07 09:20:00|9797.1|9787.1|9796.5|9786.5|9797.4|9787.4|9792.6|9782.6|63
1751880300000|2025-07-07 09:25:00|9796.8|9786.8|9794|9784|9797.8|9787.8|9794|9784|67
1751880600000|2025-07-07 09:30:00|9793.9|9783.9|9795.3|9785.3|9796.5|9786.5|9793.8|9783.8|79
1751880900000|2025-07-07 09:35:00|9795.1|9785.1|9797|9787|9798.3|9788.3|9794.6|9784.6|80
1751881200000|2025-07-07 09:40:00|9796.5|9786.5|9803|9793|9804.4|9794.4|9796|9786|88
1751881500000|2025-07-07 09:45:00|9803.3|9793.3|9802.8|9792.8|9809.3|9795|9801.5|9789.3|77
1751881800000|2025-07-07 09:50:00|9802.5|9792.5|9815.9|9805.9|9817.3|9807.3|9802|9792|127
1751882100000|2025-07-07 09:55:00|9816.1|9806.1|9814.5|9804.5|9820.8|9809.4|9814|9799.3|152
1751882400000|2025-07-07 10:00:00|9814.3|9804.3|9808.4|9798.4|9815.3|9805.3|9807.5|9797.5|114
1751882700000|2025-07-07 10:05:00|9808.1|9798.1|9808.5|9798.5|9812|9802|9807.8|9797.8|74
1751883000000|2025-07-07 10:10:00|9808.4|9798.4|9812.1|9802.1|9813.6|9803.6|9808.4|9798.4|62
1751883300000|2025-07-07 10:15:00|9811.9|9801.9|9810.5|9800.5|9812.1|9802.1|9809.6|9799.6|61
1751883600000|2025-07-07 10:20:00|9810.3|9800.3|9810.9|9800.9|9811.5|9801.5|9809.3|9799.3|54
1751883900000|2025-07-07 10:25:00|9811|9801|9811.9|9801.9|9812.8|9802.8|9809.6|9799.6|60
1751884200000|2025-07-07 10:30:00|9811.8|9801.8|9812.6|9802.6|9814|9804|9810.9|9800.9|77
1751884500000|2025-07-07 10:35:00|9812.9|9802.9|9812.6|9802.6|9813.1|9803.1|9809.6|9799.6|95
1751884800000|2025-07-07 10:40:00|9812.5|9802.5|9800.1|9790.1|9812.5|9802.5|9797.6|9787.6|188
1751885100000|2025-07-07 10:45:00|9799.9|9789.9|9804.8|9794.8|9805.1|9795.1|9799.6|9789.6|118
1751885400000|2025-07-07 10:50:00|9805|9795|9805.3|9795.3|9806.5|9796.5|9802.8|9792.8|103
1751885700000|2025-07-07 10:55:00|9805.5|9795.5|9807.8|9797.8|9807.9|9797.9|9804.4|9794.4|72
1751886000000|2025-07-07 11:00:00|9807.9|9797.9|9808.4|9798.4|9809.1|9799.1|9806.8|9796.8|101
1751886300000|2025-07-07 11:05:00|9808.3|9798.3|9808.5|9798.5|9809.5|9799.5|9804.6|9794.6|108
1751886600000|2025-07-07 11:10:00|9808.6|9798.6|9807|9797|9810.8|9800.8|9806|9796|84
1751886900000|2025-07-07 11:15:00|9807.3|9797.3|9809.1|9799.1|9809.5|9799.5|9806.4|9796.4|91
1751887200000|2025-07-07 11:20:00|9809|9799|9813.9|9803.9|9814.1|9804.1|9807.6|9797.6|67
1751887500000|2025-07-07 11:25:00|9813.6|9803.6|9812.3|9802.3|9814.1|9804.1|9810.3|9800.3|101
1751887800000|2025-07-07 11:30:00|9812|9802|9821.3|9811.3|9825.5|9811.8|9811.5|9801.5|153
1751888100000|2025-07-07 11:35:00|9821.4|9811.4|9813.9|9803.9|9821.8|9811.4|9811.8|9801.8|125
1751888400000|2025-07-07 11:40:00|9813.5|9803.5|9814.4|9804.4|9820.5|9806.5|9811.6|9800.5|117
1751888700000|2025-07-07 11:45:00|9814|9804|9818.3|9808.3|9819|9809|9812.5|9802.5|95
1751889000000|2025-07-07 11:50:00|9818.1|9808.1|9814|9804|9820|9810|9812.8|9802.8|149
1751889300000|2025-07-07 11:55:00|9814.3|9804.3|9811.4|9801.4|9816|9806|9808.5|9798.5|138
1751889600000|2025-07-07 12:00:00|9811.5|9801.5|9808.1|9798.1|9811.8|9801.8|9806.5|9796.5|147
1751889900000|2025-07-07 12:05:00|9808.3|9798.3|9810.9|9800.9|9811.4|9801.4|9807.8|9797.8|127
1751890200000|2025-07-07 12:10:00|9811.1|9801.1|9814.3|9804.3|9817.8|9807.8|9810.5|9800.5|134
1751890500000|2025-07-07 12:15:00|9814.5|9804.5|9813.3|9803.3|9816.6|9806.6|9812.8|9802.8|111
1751890800000|2025-07-07 12:20:00|9812.9|9802.9|9811.5|9801.5|9812.9|9802.9|9809.1|9799.1|120
1751891100000|2025-07-07 12:25:00|9811.8|9801.8|9810.8|9800.8|9812.5|9802.5|9806.1|9796.1|136
1751891400000|2025-07-07 12:30:00|9810.5|9800.5|9808.6|9798.6|9811|9801|9807.1|9797.1|135
1751891700000|2025-07-07 12:35:00|9808.4|9798.4|9809.5|9799.5|9809.9|9799.9|9808.1|9798.1|77
1751892000000|2025-07-07 12:40:00|9809.3|9799.3|9809.5|9799.5|9813.1|9803.1|9808|9798|105
1751892300000|2025-07-07 12:45:00|9809.3|9799.3|9811.5|9801.5|9812.6|9802.6|9808.6|9798.6|84
1751892600000|2025-07-07 12:50:00|9811.1|9801.1|9811.4|9801.4|9812.9|9802.9|9809|9799|97
1751892900000|2025-07-07 12:55:00|9811.5|9801.5|9812.5|9802.5|9813.8|9803.8|9810.9|9800.9|120
1751893200000|2025-07-07 13:00:00|9812|9802|9811.5|9801.5|9814|9804|9804|9794|335
1751893500000|2025-07-07 13:05:00|9811.3|9801.3|9800.3|9790.3|9811.3|9801.3|9799.5|9789.5|241
1751893800000|2025-07-07 13:10:00|9800.5|9790.5|9800|9790|9802.8|9792.8|9796.9|9786.9|204
1751894100000|2025-07-07 13:15:00|9799.9|9789.9|9809|9799|9812.9|9802.9|9799.9|9789.9|136
1751894400000|2025-07-07 13:20:00|9808.6|9798.6|9809|9799|9811.8|9801.8|9806.3|9796.3|164
1751894700000|2025-07-07 13:25:00|9809.3|9799.3|9807|9797|9810|9800|9806.8|9796.8|85
1751895000000|2025-07-07 13:30:00|9807.4|9797.4|9800.3|9790.3|9807.8|9797.8|9800.3|9790.3|285
1751895300000|2025-07-07 13:35:00|9800|9790|9797.1|9787.1|9802.6|9792.6|9795.8|9785.8|249
1751895600000|2025-07-07 13:40:00|9797|9787|9802|9792|9803|9793|9795.3|9785.3|220
1751895900000|2025-07-07 13:45:00|9801.6|9791.6|9801.3|9791.3|9803.8|9793.8|9799.3|9789.3|205
1751896200000|2025-07-07 13:50:00|9801|9791|9803.5|9793.5|9805.3|9795.3|9800.5|9790.5|148
1751896500000|2025-07-07 13:55:00|9803.3|9793.3|9804.5|9794.5|9807.3|9797.3|9802.6|9792.6|168
1751896800000|2025-07-07 14:00:00|9805.3|9795.3|9804|9794|9807.5|9797.5|9803.3|9793.3|175
1751897100000|2025-07-07 14:05:00|9803.5|9793.5|9803.4|9793.4|9805.1|9795.1|9798.8|9788.8|179
1751897400000|2025-07-07 14:10:00|9803|9793|9800.8|9790.8|9804.8|9794.8|9800.3|9790.3|157
1751897700000|2025-07-07 14:15:00|9800.5|9790.5|9819.5|9809.5|9821.8|9811.8|9800.5|9790.5|262
1751898000000|2025-07-07 14:20:00|9819.3|9809.3|9819.5|9809.5|9821.8|9811.8|9816.6|9806.6|198
1751898300000|2025-07-07 14:25:00|9819.3|9809.3|9820.4|9810.4|9823.1|9813.1|9818.9|9808.9|169
1751898600000|2025-07-07 14:30:00|9820.3|9810.3|9815.5|9805.5|9820.5|9810.5|9812.9|9802.9|174
1751898900000|2025-07-07 14:35:00|9815.3|9805.3|9815.3|9805.3|9816.5|9806.5|9810.8|9800.8|138
1751899200000|2025-07-07 14:40:00|9815|9805|9814|9804|9816|9806|9812.5|9802.5|119
1751899500000|2025-07-07 14:45:00|9813.9|9803.9|9816.6|9806.6|9816.6|9806.6|9811.3|9801.3|149
1751899800000|2025-07-07 14:50:00|9816.4|9806.4|9812.8|9802.8|9818.3|9808.3|9811.3|9801.3|167
1751900100000|2025-07-07 14:55:00|9812.6|9802.6|9815.3|9805.3|9815.5|9805.5|9810.4|9800.4|171
1751900400000|2025-07-07 15:00:00|9815.6|9805.6|9813.6|9803.6|9817.5|9807.5|9810.4|9800.4|154
1751900700000|2025-07-07 15:05:00|9813.1|9803.1|9811.8|9801.8|9814.5|9804.5|9808.6|9798.6|134
1751901000000|2025-07-07 15:10:00|9811.6|9801.6|9814.4|9804.4|9815.1|9805.1|9810|9800|122
1751901300000|2025-07-07 15:15:00|9814.1|9804.1|9814.1|9804.1|9814.6|9804.6|9807.9|9797.9|156
1751901600000|2025-07-07 15:20:00|9813.8|9803.8|9812|9802|9814.4|9804.4|9809.4|9799.4|133
1751901900000|2025-07-07 15:25:00|9811.6|9801.6|9819.6|9809.6|9827.1|9812.5|9811.6|9801.6|154
1751902200000|2025-07-07 15:30:00|9819.9|9809.9|9820.8|9810.8|9822.4|9812.4|9819.1|9809.1|139
1751902500000|2025-07-07 15:35:00|9820.9|9810.9|9826.6|9816.6|9828.1|9817|9819.4|9805.3|158
1751902800000|2025-07-07 15:40:00|9826.4|9816.4|9829.6|9819.6|9832.8|9821.1|9825|9812.8|117
1751903100000|2025-07-07 15:45:00|9829.4|9819.4|9831.4|9821.4|9838.5|9828.5|9829.4|9819.4|201
1751903400000|2025-07-07 15:50:00|9831.5|9821.5|9837|9827|9837.9|9827.9|9831.4|9821.4|124
1751903700000|2025-07-07 15:55:00|9837.4|9827.4|9834.1|9824.1|9844.1|9831.1|9833.6|9823.6|107
1751904000000|2025-07-07 16:00:00|9834|9824|9839.9|9829.9|9843.9|9831.5|9832.5|9822.5|88
1751904300000|2025-07-07 16:05:00|9839.8|9829.8|9839.6|9829.6|9841.3|9831.3|9838.3|9828.3|89
1751904600000|2025-07-07 16:10:00|9839.4|9829.4|9843.4|9833.4|9843.4|9833.4|9839.1|9829.1|80
1751904900000|2025-07-07 16:15:00|9843.1|9833.1|9837.9|9827.9|9843.4|9833.4|9837.8|9827.8|109
1751905200000|2025-07-07 16:20:00|9838|9828|9822.4|9812.4|9838.6|9828.6|9821.5|9811.5|312
1751905500000|2025-07-07 16:25:00|9822.6|9812.6|9824.5|9814.5|9825.4|9815.4|9821.5|9811.5|123
1751905800000|2025-07-07 16:30:00|9824.4|9814.4|9820.5|9810.5|9824.4|9814.4|9819|9809|150
1751906100000|2025-07-07 16:35:00|9820.8|9810.8|9823|9813|9823.8|9813.8|9819|9809|103
1751906400000|2025-07-07 16:40:00|9822.8|9812.8|9822.3|9812.3|9823.3|9813.3|9822|9812|40
1751906700000|2025-07-07 16:45:00|9822|9812|9818.6|9808.6|9822.3|9812.3|9817.3|9807.3|115
1751907000000|2025-07-07 16:50:00|9818.4|9808.4|9813.8|9803.8|9818.4|9808.4|9813.8|9803.8|140
1751907300000|2025-07-07 16:55:00|9814|9804|9807.4|9797.4|9814.5|9804.5|9806.1|9790.9|139
1751907600000|2025-07-07 17:00:00|9807.6|9797.6|9797.6|9787.6|9808.9|9798.9|9797.1|9787.1|65
1751907900000|2025-07-07 17:05:00|9798|9788|9796.1|9786.1|9798.6|9788.6|9796.1|9786.1|47
1751908200000|2025-07-07 17:10:00|9796.4|9786.4|9797.9|9787.9|9798.9|9788.9|9794.6|9784.6|37
1751908500000|2025-07-07 17:15:00|9797.6|9787.6|9797.9|9787.9|9798.3|9788.3|9796.1|9786.1|70
1751908800000|2025-07-07 17:20:00|9797.6|9787.6|9798.1|9788.1|9798.4|9788.4|9796.9|9786.9|50
1751909100000|2025-07-07 17:25:00|9797.9|9787.9|9797.6|9787.6|9797.9|9787.9|9796.9|9786.9|48
1751909400000|2025-07-07 17:30:00|9797.9|9787.9|9802.6|9792.6|9803.4|9793.4|9797.9|9787.9|121
1751909700000|2025-07-07 17:35:00|9802.4|9792.4|9804.6|9794.6|9804.6|9794.6|9801.8|9791.8|35
1751910000000|2025-07-07 17:40:00|9804.9|9794.9|9804.1|9794.1|9804.9|9794.9|9802|9792|55
1751910300000|2025-07-07 17:45:00|9804.3|9794.3|9802.3|9792.3|9804.5|9794.5|9802.1|9792.1|36
1751910600000|2025-07-07 17:50:00|9802.4|9792.4|9790.6|9780.6|9802.4|9792.4|9789.6|9779.6|76
1751910900000|2025-07-07 17:55:00|9790.9|9780.9|9797.4|9775.4|9800.1|9780.9|9790.6|9774.9|17
1751932800000|2025-07-08 00:00:00|9806.9|9786.9|9807.8|9787.8|9808.8|9788.8|9804.6|9784.6|81
1751933100000|2025-07-08 00:05:00|9808.1|9788.1|9809.1|9789.1|9810.5|9790.5|9807.4|9787.4|77
1751933400000|2025-07-08 00:10:00|9809.5|9789.5|9813.4|9793.4|9816.5|9796.5|9809.5|9789.5|107
1751933700000|2025-07-08 00:15:00|9813.1|9793.1|9817.6|9797.6|9819|9799|9810.6|9790.6|93
1751934000000|2025-07-08 00:20:00|9818.1|9798.1|9822.8|9802.8|9825.4|9805.4|9818.1|9798.1|88
1751934300000|2025-07-08 00:25:00|9822.3|9802.3|9821.4|9801.4|9823.6|9803.6|9821.4|9801.4|69
1751934600000|2025-07-08 00:30:00|9821.6|9801.6|9821.3|9801.3|9822.9|9802.9|9820|9800|69
1751934900000|2025-07-08 00:35:00|9821.4|9801.4|9823.6|9803.6|9823.9|9803.9|9821.4|9801.4|43
1751935200000|2025-07-08 00:40:00|9823.4|9803.4|9827.6|9807.6|9829.4|9809.4|9823.4|9803.4|76
1751935500000|2025-07-08 00:45:00|9827.9|9807.9|9823|9803|9829.5|9809.5|9822.9|9802.9|60
1751935800000|2025-07-08 00:50:00|9823.3|9803.3|9823.6|9803.6|9825.3|9805.3|9823.3|9803.3|34
1751936100000|2025-07-08 00:55:00|9824.1|9804.1|9822.8|9802.8|9825.5|9805.5|9822.4|9802.4|82
1751936400000|2025-07-08 01:00:00|9822.3|9802.3|9822.4|9802.4|9828|9808|9821.6|9801.6|259
1751936700000|2025-07-08 01:05:00|9822.1|9802.1|9821.3|9801.3|9823.1|9803.1|9819.1|9799.1|207
1751937000000|2025-07-08 01:10:00|9821|9801|9813|9793|9821|9801|9809.5|9789.5|271
1751937300000|2025-07-08 01:15:00|9812.8|9792.8|9814.4|9794.4|9817.3|9797.3|9810.3|9790.3|291
1751937600000|2025-07-08 01:20:00|9814.6|9794.6|9813.3|9793.3|9815.4|9795.4|9811.5|9791.5|198
1751937900000|2025-07-08 01:25:00|9812.9|9792.9|9813.1|9793.1|9815.6|9795.6|9811|9791|241
1751938200000|2025-07-08 01:30:00|9812.8|9792.8|9815.3|9795.3|9815.6|9795.6|9810.6|9790.6|287
1751938500000|2025-07-08 01:35:00|9816.6|9796.6|9822.5|9802.5|9823.4|9803.4|9816.3|9796.3|237
1751938800000|2025-07-08 01:40:00|9822.3|9802.3|9821.1|9801.1|9822.4|9802.4|9818.6|9798.6|213
1751939100000|2025-07-08 01:45:00|9820.9|9800.9|9822.3|9802.3|9823.1|9803.1|9820.5|9800.5|211
1751939400000|2025-07-08 01:50:00|9822.4|9802.4|9827|9807|9831.6|9811.6|9821.9|9801.9|195
1751939700000|2025-07-08 01:55:00|9827.3|9807.3|9832|9812|9833.9|9813.9|9827.3|9807.3|258
1751940000000|2025-07-08 02:00:00|9831.8|9811.8|9834.4|9814.4|9835.1|9815.1|9828.4|9808.4|243
1751940300000|2025-07-08 02:05:00|9834.6|9814.6|9836.6|9816.6|9837.8|9817.8|9831.9|9811.9|237
1751940600000|2025-07-08 02:10:00|9836.8|9816.8|9839.8|9819.8|9840.6|9820.6|9835.9|9815.9|195
1751940900000|2025-07-08 02:15:00|9840.1|9820.1|9841.9|9821.9|9842.1|9822.1|9837.9|9817.9|72
1751941200000|2025-07-08 02:20:00|9842.1|9822.1|9847.1|9827.1|9848.4|9828.4|9842.1|9822.1|95
1751941500000|2025-07-08 02:25:00|9847.4|9827.4|9851.5|9831.5|9852.4|9832.4|9847.4|9827.4|94
1751941800000|2025-07-08 02:30:00|9851.1|9831.1|9846.8|9826.8|9858.1|9838.1|9846.8|9826.8|284
1751942100000|2025-07-08 02:35:00|9847.1|9827.1|9845.8|9825.8|9850.4|9830.4|9845.4|9825.4|198
1751942400000|2025-07-08 02:40:00|9845.6|9825.6|9839.9|9819.9|9846.9|9826.9|9839.4|9819.4|194
1751942700000|2025-07-08 02:45:00|9839.6|9819.6|9843.6|9823.6|9845.1|9825.1|9839.1|9819.1|172
1751943000000|2025-07-08 02:50:00|9843.9|9823.9|9841.9|9821.9|9844.4|9824.4|9839.9|9819.9|151
1751943300000|2025-07-08 02:55:00|9842.1|9822.1|9842|9822|9842.1|9822.1|9838.3|9818.3|192
1751943600000|2025-07-08 03:00:00|9842.4|9822.4|9839.1|9819.1|9842.5|9822.5|9838.4|9818.4|176
1751943900000|2025-07-08 03:05:00|9839|9819|9841|9821|9842|9822|9837.3|9817.3|178
1751944200000|2025-07-08 03:10:00|9841.3|9821.3|9838.5|9818.5|9844.6|9824.6|9837.4|9817.4|159
1751944500000|2025-07-08 03:15:00|9838.6|9818.6|9837.1|9817.1|9840.4|9820.4|9835.9|9815.9|176
1751944800000|2025-07-08 03:20:00|9837|9817|9839.5|9819.5|9840.6|9820.6|9836.1|9816.1|140
1751945100000|2025-07-08 03:25:00|9839.4|9819.4|9844.3|9824.3|9847.9|9827.9|9838.8|9818.8|149
1751945400000|2025-07-08 03:30:00|9843.8|9823.8|9846.6|9826.6|9849.4|9829.4|9842|9822|76
1751945700000|2025-07-08 03:35:00|9846.9|9826.9|9846.1|9826.1|9848.1|9828.1|9844.1|9824.1|42
1751946000000|2025-07-08 03:40:00|9846.4|9826.4|9841.4|9821.4|9847.6|9827.6|9841.4|9821.4|37
1751946300000|2025-07-08 03:45:00|9841.3|9821.3|9840.6|9820.6|9842|9822|9839.1|9819.1|72
1751946600000|2025-07-08 03:50:00|9840.8|9820.8|9841.1|9821.1|9841.8|9821.8|9839.6|9819.6|47
1751946900000|2025-07-08 03:55:00|9840.9|9820.9|9841.1|9821.1|9841.8|9821.8|9840.6|9820.6|35
1751947200000|2025-07-08 04:00:00|9840.9|9820.9|9841.4|9821.4|9841.4|9821.4|9840.6|9820.6|27
1751947500000|2025-07-08 04:05:00|9841.6|9821.6|9844.4|9824.4|9845.6|9825.6|9841.6|9821.6|34
1751947800000|2025-07-08 04:10:00|9843.9|9823.9|9842.5|9822.5|9844.4|9824.4|9841.9|9821.9|29
1751948100000|2025-07-08 04:15:00|9842.1|9822.1|9840.6|9820.6|9842.6|9822.6|9840.6|9820.6|36
1751948400000|2025-07-08 04:20:00|9840.9|9820.9|9840.6|9820.6|9840.9|9820.9|9840.3|9820.3|6
1751948700000|2025-07-08 04:25:00|9840.4|9820.4|9839.5|9819.5|9840.4|9820.4|9838.3|9818.3|55
1751949000000|2025-07-08 04:30:00|9839.3|9819.3|9844.4|9824.4|9851.5|9831.5|9838.9|9818.9|264
1751949300000|2025-07-08 04:35:00|9844.3|9824.3|9850.9|9830.9|9851.1|9831.1|9844.1|9824.1|106
1751949600000|2025-07-08 04:40:00|9850.5|9830.5|9848.6|9828.6|9850.5|9830.5|9843.4|9823.4|73
1751949900000|2025-07-08 04:45:00|9848.8|9828.8|9847.8|9827.8|9849.1|9829.1|9845.1|9825.1|46
1751950200000|2025-07-08 04:50:00|9848.1|9828.1|9847.6|9827.6|9850.1|9830.1|9847.4|9827.4|60
1751950500000|2025-07-08 04:55:00|9847.9|9827.9|9846.1|9826.1|9848.1|9828.1|9846.1|9826.1|39
1751950800000|2025-07-08 05:00:00|9846.6|9826.6|9844.1|9824.1|9847.4|9827.4|9841.4|9821.4|67
1751951100000|2025-07-08 05:05:00|9843.9|9823.9|9841.9|9821.9|9845.5|9825.5|9841.6|9821.6|57
1751951400000|2025-07-08 05:10:00|9842.1|9822.1|9846.6|9826.6|9846.9|9826.9|9841.6|9821.6|47
1751951700000|2025-07-08 05:15:00|9846.9|9826.9|9844.4|9824.4|9847.4|9827.4|9843.3|9823.3|42
1751952000000|2025-07-08 05:20:00|9844.6|9824.6|9845.1|9825.1|9846.1|9826.1|9843.4|9823.4|61
1751952300000|2025-07-08 05:25:00|9845.4|9825.4|9851.5|9831.5|9852.8|9832.8|9845.4|9825.4|78
1751952600000|2025-07-08 05:30:00|9852|9832|9853.1|9833.1|9855|9835|9850.5|9830.5|190
1751952900000|2025-07-08 05:35:00|9853.4|9833.4|9855.4|9835.4|9855.9|9835.9|9851.9|9831.9|222
1751953200000|2025-07-08 05:40:00|9855.6|9835.6|9848.5|9828.5|9855.6|9835.6|9843.9|9823.9|186
1751953500000|2025-07-08 05:45:00|9848.1|9828.1|9851.9|9831.9|9852.1|9832.1|9848|9828|204
1751953800000|2025-07-08 05:50:00|9852.1|9832.1|9863.4|9843.4|9864.4|9844.4|9851.9|9831.9|229
1751954100000|2025-07-08 05:55:00|9863.6|9843.6|9860.9|9840.9|9863.9|9843.9|9859.5|9839.5|244
1751954400000|2025-07-08 06:00:00|9861.1|9841.1|9842.4|9822.4|9862.4|9842.4|9839.9|9819.9|198
1751954700000|2025-07-08 06:05:00|9842.1|9822.1|9843.1|9823.1|9846.3|9826.3|9841.1|9821.1|159
1751955000000|2025-07-08 06:10:00|9843|9823|9840.1|9820.1|9843.4|9823.4|9836.6|9816.6|184
1751955300000|2025-07-08 06:15:00|9840.6|9820.6|9843.8|9823.8|9844.4|9824.4|9835.4|9815.4|164
1751955600000|2025-07-08 06:20:00|9843.4|9823.4|9841.4|9821.4|9845.3|9825.3|9840.9|9820.9|140
1751955900000|2025-07-08 06:25:00|9841.3|9821.3|9850.9|9830.9|9851.4|9831.4|9840.4|9820.4|162
1751956200000|2025-07-08 06:30:00|9850.6|9830.6|9851.3|9831.3|9854.1|9834.1|9848.1|9828.1|188
1751956500000|2025-07-08 06:35:00|9851.6|9831.6|9848.9|9828.9|9852.5|9832.5|9846.4|9826.4|109
1751956800000|2025-07-08 06:40:00|9849.1|9829.1|9848.4|9828.4|9849.1|9829.1|9846.3|9826.3|122
1751957100000|2025-07-08 06:45:00|9848.3|9828.3|9849.1|9829.1|9853.5|9833.5|9848|9828|136
1751957400000|2025-07-08 06:50:00|9849.4|9829.4|9854.6|9834.6|9854.9|9834.9|9847.9|9827.9|217
1751957700000|2025-07-08 06:55:00|9854.4|9834.4|9857.6|9837.6|9858.9|9840.4|9846|9833.3|271
1751958000000|2025-07-08 07:00:00|9857.9|9837.9|9865.4|9855.4|9869.5|9859.5|9853.6|9836.1|320
1751958300000|2025-07-08 07:05:00|9865.6|9855.6|9883|9873|9883.8|9873.8|9865.6|9855.6|239
1751958600000|2025-07-08 07:10:00|9883.4|9873.4|9883.9|9873.9|9887.6|9877.6|9876.6|9865.1|185
1751958900000|2025-07-08 07:15:00|9883.6|9873.6|9880|9870|9886|9876|9878.9|9868.9|118
1751959200000|2025-07-08 07:20:00|9880.3|9870.3|9887.1|9877.1|9888.1|9878.1|9880.1|9870.1|150
1751959500000|2025-07-08 07:25:00|9886.9|9876.9|9879.8|9869.8|9888.8|9876.9|9878.6|9867.8|152
1751959800000|2025-07-08 07:30:00|9879.9|9869.9|9881|9871|9891.6|9881.6|9879.8|9869.8|165
1751960100000|2025-07-08 07:35:00|9881.3|9871.3|9876.3|9866.3|9882.4|9872.4|9874.4|9864.4|159
1751960400000|2025-07-08 07:40:00|9876.4|9866.4|9883.6|9873.6|9883.6|9873.6|9876.3|9866.3|108
1751960700000|2025-07-08 07:45:00|9883.9|9873.9|9890.6|9880.6|9893.9|9883.4|9883.9|9872.8|163
1751961000000|2025-07-08 07:50:00|9890.9|9880.9|9889.8|9879.8|9893.6|9883.6|9889.3|9879.3|100
1751961300000|2025-07-08 07:55:00|9889.6|9879.6|9892.3|9882.3|9893.1|9883.1|9887.4|9877.4|99
1751961600000|2025-07-08 08:00:00|9891.5|9881.5|9871.9|9861.9|9891.5|9881.5|9866.4|9850.9|274
1751961900000|2025-07-08 08:05:00|9872|9862|9861.3|9851.3|9872|9862|9857.5|9847.5|212
1751962200000|2025-07-08 08:10:00|9861.9|9851.9|9869.6|9859.6|9870.4|9860.4|9861.6|9851.6|199
1751962500000|2025-07-08 08:15:00|9869.9|9859.9|9866.9|9856.9|9875.5|9865.5|9866.6|9856.6|143
1751962800000|2025-07-08 08:20:00|9866.6|9856.6|9857.1|9847.1|9866.9|9856.9|9854|9844|136
1751963100000|2025-07-08 08:25:00|9856.9|9846.9|9856.5|9846.5|9860|9850|9855.4|9845.4|93
1751963400000|2025-07-08 08:30:00|9856.8|9846.8|9860.5|9850.5|9862.6|9852.6|9856.8|9846.8|98
1751963700000|2025-07-08 08:35:00|9860.8|9850.8|9866.5|9856.5|9866.5|9856.5|9860.5|9850.5|83
1751964000000|2025-07-08 08:40:00|9866.8|9856.8|9866.8|9856.8|9869.9|9859.9|9866|9856|83
1751964300000|2025-07-08 08:45:00|9866.6|9856.6|9866.6|9856.6|9868.8|9858.8|9863.8|9853.8|82
1751964600000|2025-07-08 08:50:00|9866.8|9856.8|9864.3|9854.3|9867|9857|9862.4|9852.4|64
1751964900000|2025-07-08 08:55:00|9864.4|9854.4|9861.1|9851.1|9864.6|9854.6|9860.5|9850.5|53
1751965200000|2025-07-08 09:00:00|9861|9851|9862.6|9852.6|9862.6|9852.6|9858.6|9848.6|105
1751965500000|2025-07-08 09:05:00|9862.4|9852.4|9863|9853|9864.1|9854.1|9860.3|9850.3|65
1751965800000|2025-07-08 09:10:00|9863.3|9853.3|9864|9854|9867.1|9857.1|9863.3|9853.3|105
1751966100000|2025-07-08 09:15:00|9863.8|9853.8|9863.3|9853.3|9867.6|9857.6|9863.3|9853.3|102
1751966400000|2025-07-08 09:20:00|9863|9853|9868.4|9858.4|9868.4|9858.4|9862.4|9852.4|63
1751966700000|2025-07-08 09:25:00|9868.1|9858.1|9864.8|9854.8|9869|9859|9864.8|9854.8|58
1751967000000|2025-07-08 09:30:00|9864.5|9854.5|9859.8|9849.8|9864.5|9854.5|9853.9|9843.9|121
1751967300000|2025-07-08 09:35:00|9860|9850|9854.5|9844.5|9860.3|9850.3|9853.4|9843.4|101
1751967600000|2025-07-08 09:40:00|9853.5|9843.5|9853.9|9843.9|9856.6|9846.6|9853.4|9843.4|84
1751967900000|2025-07-08 09:45:00|9853.6|9843.6|9850.4|9840.4|9857.1|9847.1|9849.5|9839.5|88
1751968200000|2025-07-08 09:50:00|9850.3|9840.3|9848.5|9838.5|9850.5|9840.5|9848.5|9838.5|66
1751968500000|2025-07-08 09:55:00|9848.3|9838.3|9847.3|9837.3|9848.3|9838.3|9845.4|9835.4|84
1751968800000|2025-07-08 10:00:00|9847.5|9837.5|9844.4|9834.4|9848.8|9838.8|9842.4|9832.4|82
1751969100000|2025-07-08 10:05:00|9844.6|9834.6|9839.6|9829.6|9845.1|9835.1|9839.6|9829.6|99
1751969400000|2025-07-08 10:10:00|9840|9830|9843.8|9833.8|9845.3|9835.3|9838.4|9828.4|93
1751969700000|2025-07-08 10:15:00|9842.8|9832.8|9845.4|9835.4|9845.8|9835.8|9838.5|9828.5|89
1751970000000|2025-07-08 10:20:00|9845.1|9835.1|9842|9832|9845.6|9835.6|9841|9831|72
1751970300000|2025-07-08 10:25:00|9841.8|9831.8|9839.3|9829.3|9841.8|9831.8|9837.1|9827.1|53
1751970600000|2025-07-08 10:30:00|9839.5|9829.5|9838.4|9828.4|9841.8|9831.8|9838.4|9828.4|54
1751970900000|2025-07-08 10:35:00|9838.6|9828.6|9837.4|9827.4|9839.5|9829.5|9837.4|9827.4|42
1751971200000|2025-07-08 10:40:00|9836.9|9826.9|9835.9|9825.9|9836.9|9826.9|9833.6|9823.6|81
1751971500000|2025-07-08 10:45:00|9835.8|9825.8|9841.4|9831.4|9843|9833|9834.3|9824.3|102
1751971800000|2025-07-08 10:50:00|9841.3|9831.3|9840.6|9830.6|9845.5|9835.5|9840.3|9830.3|95
1751972100000|2025-07-08 10:55:00|9840.8|9830.8|9844.3|9834.3|9847|9835.6|9840.8|9827|83
1751972400000|2025-07-08 11:00:00|9844|9834|9847.1|9837.1|9848.6|9838.6|9843|9833|99
1751972700000|2025-07-08 11:05:00|9847.6|9837.6|9848.6|9838.6|9848.8|9838.8|9844.8|9834.8|112
1751973000000|2025-07-08 11:10:00|9848.4|9838.4|9849.1|9839.1|9851.3|9841.3|9846.5|9836.5|94
1751973300000|2025-07-08 11:15:00|9848.5|9838.5|9847.3|9837.3|9849.4|9839.4|9845.3|9835.3|68
1751973600000|2025-07-08 11:20:00|9847|9837|9846.5|9836.5|9855.1|9841.6|9843.6|9833.1|96
1751973900000|2025-07-08 11:25:00|9846.8|9836.8|9850.1|9840.1|9850.8|9840.8|9846.8|9836.8|85
1751974200000|2025-07-08 11:30:00|9850.5|9840.5|9848.9|9838.9|9858|9844.4|9848.3|9835.5|114
1751974500000|2025-07-08 11:35:00|9848.6|9838.6|9851.5|9841.5|9852.8|9842.8|9847.8|9837.8|87
1751974800000|2025-07-08 11:40:00|9851.8|9841.8|9853.3|9843.3|9855.1|9845.1|9851.1|9841.1|79
1751975100000|2025-07-08 11:45:00|9853|9843|9858.6|9848.6|9859.5|9849.5|9852.8|9842.8|117
1751975400000|2025-07-08 11:50:00|9858.4|9848.4|9859.8|9849.8|9865|9855|9858.4|9848.4|200
1751975700000|2025-07-08 11:55:00|9859.9|9849.9|9860|9850|9875.8|9861.5|9854.6|9844.6|280
1751976000000|2025-07-08 12:00:00|9859.8|9849.8|9864.3|9854.3|9865.3|9854.3|9858|9845|174
1751976300000|2025-07-08 12:05:00|9864.1|9854.1|9858.4|9848.4|9867.9|9857.9|9857.9|9847.9|151
1751976600000|2025-07-08 12:10:00|9858.6|9848.6|9849.8|9839.8|9859.1|9849.1|9847.5|9837.5|167
1751976900000|2025-07-08 12:15:00|9849.5|9839.5|9843.9|9833.9|9849.6|9839.6|9841.4|9831.4|116
1751977200000|2025-07-08 12:20:00|9843.8|9833.8|9842.6|9832.6|9845.1|9835.1|9840.8|9830.8|142
1751977500000|2025-07-08 12:25:00|9843|9833|9839.4|9829.4|9843.8|9833.8|9836.1|9826.1|114
1751977800000|2025-07-08 12:30:00|9839.6|9829.6|9845.8|9835.8|9848.3|9838.3|9839.6|9829.6|142
1751978100000|2025-07-08 12:35:00|9845.5|9835.5|9845.8|9835.8|9848|9838|9845.1|9835.1|109
1751978400000|2025-07-08 12:40:00|9845.5|9835.5|9844.5|9834.5|9845.8|9835.8|9842.8|9832.8|83
1751978700000|2025-07-08 12:45:00|9844.3|9834.3|9848.3|9838.3|9848.3|9838.3|9843.9|9833.9|85
1751979000000|2025-07-08 12:50:00|9848.5|9838.5|9847.5|9837.5|9848.5|9838.5|9844.4|9834.4|102
1751979300000|2025-07-08 12:55:00|9847.4|9837.4|9838|9828|9847.4|9837.4|9837.5|9827.5|105
1751979600000|2025-07-08 13:00:00|9837.8|9827.8|9829.8|9819.8|9837.8|9827.8|9827.1|9817.1|286
1751979900000|2025-07-08 13:05:00|9829.5|9819.5|9816.5|9806.5|9829.6|9819.6|9816.5|9802.9|236
1751980200000|2025-07-08 13:10:00|9816.3|9806.3|9811.6|9801.6|9817|9807|9808.3|9798.3|220
1751980500000|2025-07-08 13:15:00|9811.4|9801.4|9803.5|9793.5|9811.4|9801.4|9798|9788|270
1751980800000|2025-07-08 13:20:00|9803.4|9793.4|9799.4|9789.4|9803.4|9793.4|9797.9|9787.9|209
1751981100000|2025-07-08 13:25:00|9799.1|9789.1|9805.3|9795.3|9806.8|9796.8|9795.4|9785.4|253
1751981400000|2025-07-08 13:30:00|9805.6|9795.6|9792.1|9782.1|9806.5|9796.5|9791.4|9781.4|305
1751981700000|2025-07-08 13:35:00|9792|9782|9792.9|9782.9|9796.4|9786.4|9790.8|9780.8|265
1751982000000|2025-07-08 13:40:00|9793.1|9783.1|9796.5|9786.5|9798.8|9788.8|9790.9|9780.9|304
1751982300000|2025-07-08 13:45:00|9796|9786|9797|9787|9799.3|9789.3|9794.8|9784.8|247
1751982600000|2025-07-08 13:50:00|9796.3|9786.3|9798.8|9788.8|9799.8|9789.8|9795.5|9785.5|226
1751982900000|2025-07-08 13:55:00|9799|9789|9796.6|9786.6|9805.5|9791.9|9796.6|9785.5|165
1751983200000|2025-07-08 14:00:00|9796.4|9786.4|9791.8|9781.8|9796.4|9786.4|9790.5|9780.5|220
1751983500000|2025-07-08 14:05:00|9792|9782|9790.3|9780.3|9795.1|9785.1|9783.9|9773.9|240
1751983800000|2025-07-08 14:10:00|9790.5|9780.5|9789.5|9779.5|9792|9782|9785.8|9775.8|229
1751984100000|2025-07-08 14:15:00|9789.4|9779.4|9786.5|9776.5|9789.4|9779.4|9785.3|9775.3|137
1751984400000|2025-07-08 14:20:00|9786.8|9776.8|9785.8|9775.8|9788.1|9778.1|9782.5|9772.5|196
1751984700000|2025-07-08 14:25:00|9785.9|9775.9|9796.9|9786.9|9797.6|9787.6|9785.4|9775.4|177
1751985000000|2025-07-08 14:30:00|9797|9787|9798|9788|9800|9790|9795|9785|173
1751985300000|2025-07-08 14:35:00|9797.8|9787.8|9794.5|9784.5|9797.8|9787.8|9788.1|9778.1|196
1751985600000|2025-07-08 14:40:00|9794.6|9784.6|9792.3|9782.3|9797.4|9787.4|9787.5|9777.5|156
1751985900000|2025-07-08 14:45:00|9792|9782|9794.9|9784.9|9796|9786|9789.8|9779.8|256
1751986200000|2025-07-08 14:50:00|9794.6|9784.6|9784.4|9774.4|9794.6|9784.6|9782.1|9772.1|301
1751986500000|2025-07-08 14:55:00|9784.1|9774.1|9782.4|9772.4|9785.9|9775.9|9779.3|9769.3|345
1751986800000|2025-07-08 15:00:00|9782.6|9772.6|9783.3|9773.3|9786|9776|9780.8|9770.8|265
1751987100000|2025-07-08 15:05:00|9783.1|9773.1|9786.6|9776.6|9790|9780|9783.1|9773.1|226
1751987400000|2025-07-08 15:10:00|9786.4|9776.4|9788.8|9778.8|9790.1|9780.1|9782.5|9772.5|224
1751987700000|2025-07-08 15:15:00|9788.5|9778.5|9793.6|9783.6|9797|9787|9788.5|9778.5|238
1751988000000|2025-07-08 15:20:00|9794|9784|9797.4|9787.4|9802.6|9792.6|9791|9781|226
1751988300000|2025-07-08 15:25:00|9797|9787|9796.5|9786.5|9799.6|9789.6|9794.5|9784.5|226
1751988600000|2025-07-08 15:30:00|9796.3|9786.3|9797.4|9787.4|9801.5|9791.5|9794.3|9784.3|198
1751988900000|2025-07-08 15:35:00|9797.3|9787.3|9799.3|9789.3|9801.1|9791.1|9795.3|9785.3|213
1751989200000|2025-07-08 15:40:00|9798.8|9788.8|9799.3|9789.3|9802.3|9792.3|9798.5|9788.5|186
1751989500000|2025-07-08 15:45:00|9799|9789|9796.3|9786.3|9799.5|9789.5|9793|9783|156
1751989800000|2025-07-08 15:50:00|9796.4|9786.4|9800.8|9790.8|9801.1|9791.1|9794.8|9784.8|111
1751990100000|2025-07-08 15:55:00|9800.5|9790.5|9803.4|9793.4|9804.3|9794.3|9799.1|9789.1|156
1751990400000|2025-07-08 16:00:00|9803.1|9793.1|9800.6|9790.6|9803.1|9793.1|9800.3|9790.3|102
1751990700000|2025-07-08 16:05:00|9800.9|9790.9|9800.8|9790.8|9801.6|9791.6|9798.6|9788.6|130
1751991000000|2025-07-08 16:10:00|9801|9791|9807|9797|9808|9798|9801|9791|89
1751991300000|2025-07-08 16:15:00|9806.9|9796.9|9807.3|9797.3|9807.6|9797.6|9805.5|9795.5|42
1751991600000|2025-07-08 16:20:00|9807.5|9797.5|9809|9799|9809.8|9799.8|9805.9|9795.9|74
1751991900000|2025-07-08 16:25:00|9809.3|9799.3|9808.9|9798.9|9812.3|9802.3|9808|9798|87
1751992200000|2025-07-08 16:30:00|9809.1|9799.1|9802.1|9792.1|9810.6|9800.6|9802.1|9792.1|184
1751992500000|2025-07-08 16:35:00|9801.9|9791.9|9796.5|9786.5|9801.9|9791.9|9796.3|9786.3|134
1751992800000|2025-07-08 16:40:00|9796.8|9786.8|9801.3|9791.3|9802.6|9792.6|9796.8|9786.8|165
1751993100000|2025-07-08 16:45:00|9801|9791|9804.1|9794.1|9812.4|9797.5|9798.6|9788.6|114
1751993400000|2025-07-08 16:50:00|9803.9|9793.9|9802.9|9792.9|9805.9|9795.9|9802.3|9792.3|117
1751993700000|2025-07-08 16:55:00|9802.8|9792.8|9878.9|9856.9|9895.6|9873.6|9801.4|9790.1|490
1751994000000|2025-07-08 17:00:00|9877.4|9855.4|9827.8|9805.8|9894.4|9872.4|9808.5|9786.5|257
1751994300000|2025-07-08 17:05:00|9828.4|9806.4|9802.5|9780.5|9833|9811|9795.8|9773.8|224
1751994600000|2025-07-08 17:10:00|9801.4|9779.4|9817.9|9795.9|9817.9|9795.9|9799.3|9777.3|105
1751994900000|2025-07-08 17:15:00|9817.6|9795.6|9778.9|9756.9|9821.6|9799.6|9778.9|9756.9|104
1751995200000|2025-07-08 17:20:00|9777.8|9755.8|9768.4|9746.4|9777.8|9755.8|9760.6|9738.6|166
1751995500000|2025-07-08 17:25:00|9767.8|9745.8|9733.6|9711.6|9767.8|9745.8|9733.6|9711.6|169
1751995800000|2025-07-08 17:30:00|9733|9711|9677.6|9655.6|9738.9|9716.9|9673.1|9651.1|189
1751996100000|2025-07-08 17:35:00|9676.6|9654.6|9685.1|9663.1|9705.1|9683.1|9676.1|9654.1|167
1751996400000|2025-07-08 17:40:00|9683.9|9661.9|9644.4|9622.4|9683.9|9661.9|9638.6|9616.6|166
1751996700000|2025-07-08 17:45:00|9647.1|9625.1|9585.5|9563.5|9651.4|9629.4|9585.3|9563.3|194
1751997000000|2025-07-08 17:50:00|9585.1|9563.1|9598.4|9576.4|9615.6|9593.6|9580.9|9558.9|60
1751997300000|2025-07-08 17:55:00|9599.4|9577.4|9670.4|9648.4|9670.4|9648.4|9599.4|9577.4|74
1752019200000|2025-07-09 00:00:00|9601.8|9579.8|9607|9585|9616.8|9594.8|9601|9579|52
1752019500000|2025-07-09 00:05:00|9604.3|9582.3|9607.8|9585.8|9613|9591|9601.5|9579.5|33
1752019800000|2025-07-09 00:10:00|9610.1|9588.1|9610.3|9588.3|9614|9592|9602.3|9580.3|38
1752020100000|2025-07-09 00:15:00|9611.5|9589.5|9613.3|9591.3|9614.3|9592.3|9610.5|9588.5|32
1752020400000|2025-07-09 00:20:00|9614.3|9592.3|9635.8|9613.8|9645.3|9623.3|9614.3|9592.3|69
1752020700000|2025-07-09 00:25:00|9637.3|9615.3|9654.3|9632.3|9655.3|9633.3|9635.3|9613.3|79
1752021000000|2025-07-09 00:30:00|9653|9631|9637.8|9615.8|9657|9635|9637.8|9615.8|62
1752021300000|2025-07-09 00:35:00|9635.8|9613.8|9626.8|9604.8|9635.8|9613.8|9622.3|9600.3|98
1752021600000|2025-07-09 00:40:00|9626|9604|9633|9611|9633|9611|9613.6|9591.6|52
1752021900000|2025-07-09 00:45:00|9631.9|9609.9|9643|9621|9644.3|9622.3|9624.3|9602.3|46
1752022200000|2025-07-09 00:50:00|9644.5|9622.5|9663.4|9641.4|9665|9643|9644.5|9622.5|71
1752022500000|2025-07-09 00:55:00|9663.1|9641.1|9696|9674|9707.5|9685.5|9660.8|9638.8|122
1752022800000|2025-07-09 01:00:00|9697.5|9675.5|9755.8|9733.8|9773|9751|9697.5|9675.5|476
1752023100000|2025-07-09 01:05:00|9754.5|9732.5|9746.8|9724.8|9759|9737|9729.5|9707.5|216
1752023400000|2025-07-09 01:10:00|9745.5|9723.5|9754.8|9732.8|9761|9739|9741.5|9719.5|111
1752023700000|2025-07-09 01:15:00|9753.5|9731.5|9771.8|9749.8|9771.8|9749.8|9751|9729|67
1752024000000|2025-07-09 01:20:00|9773.3|9751.3|9768.3|9746.3|9780|9758|9768.3|9746.3|90
1752024300000|2025-07-09 01:25:00|9769.3|9747.3|9773.5|9751.5|9778|9756|9769.3|9747.3|50
1752024600000|2025-07-09 01:30:00|9772.3|9750.3|9768|9746|9772.3|9750.3|9751.8|9729.8|91
1752024900000|2025-07-09 01:35:00|9767|9745|9765.8|9743.8|9768.3|9746.3|9761|9739|40
1752025200000|2025-07-09 01:40:00|9766.8|9744.8|9754.8|9732.8|9767.5|9745.5|9754.8|9732.8|29
1752025500000|2025-07-09 01:45:00|9753.3|9731.3|9738.8|9716.8|9754.5|9732.5|9730.8|9708.8|79
1752025800000|2025-07-09 01:50:00|9737.8|9715.8|9733.3|9711.3|9740|9718|9729.8|9707.8|59
1752026100000|2025-07-09 01:55:00|9731.8|9709.8|9724.5|9702.5|9731.8|9709.8|9716.8|9694.8|78
1752026400000|2025-07-09 02:00:00|9723|9701|9721.5|9699.5|9725|9703|9710.3|9688.3|108
1752026700000|2025-07-09 02:05:00|9722.8|9700.8|9732|9710|9737|9715|9722.8|9700.8|65
1752027000000|2025-07-09 02:10:00|9733.3|9711.3|9728.5|9706.5|9734.5|9712.5|9725|9703|54
1752027300000|2025-07-09 02:15:00|9727.5|9705.5|9728.8|9706.8|9730|9708|9726|9704|16
1752027600000|2025-07-09 02:20:00|9727.5|9705.5|9720.3|9698.3|9727.5|9705.5|9719|9697|24
1752027900000|2025-07-09 02:25:00|9721.8|9699.8|9725|9703|9729.3|9707.3|9720.8|9698.8|38
1752028200000|2025-07-09 02:30:00|9726|9704|9730|9708|9734.8|9712.8|9720.3|9698.3|53
1752028500000|2025-07-09 02:35:00|9728.8|9706.8|9721.3|9699.3|9733.5|9711.5|9720.3|9698.3|46
1752028800000|2025-07-09 02:40:00|9720|9698|9706.6|9684.6|9720|9698|9706|9684|41
1752029100000|2025-07-09 02:45:00|9707.6|9685.6|9706|9684|9711.3|9689.3|9706|9684|26
1752029400000|2025-07-09 02:50:00|9707.3|9685.3|9718.5|9696.5|9718.5|9696.5|9707.3|9685.3|21
1752029700000|2025-07-09 02:55:00|9717.3|9695.3|9716.3|9694.3|9721|9699|9712.8|9690.8|32
1752030000000|2025-07-09 03:00:00|9715|9693|9704.3|9682.3|9715.8|9693.8|9702|9680|47
1752030300000|2025-07-09 03:05:00|9703|9681|9687.3|9665.3|9703|9681|9687.3|9665.3|63
1752030600000|2025-07-09 03:10:00|9686.3|9664.3|9682.5|9660.5|9686.3|9664.3|9676.3|9654.3|81
1752030900000|2025-07-09 03:15:00|9681.5|9659.5|9683.8|9661.8|9685.3|9663.3|9667.8|9645.8|88
1752031200000|2025-07-09 03:20:00|9682|9660|9690|9670|9691.3|9671.3|9678.5|9656.5|67
1752031500000|2025-07-09 03:25:00|9690.5|9670.5|9686.8|9666.8|9698|9678|9686.8|9666.8|135
1752031800000|2025-07-09 03:30:00|9686|9666|9682.5|9662.5|9696.8|9676.8|9682.3|9662.3|93
1752032100000|2025-07-09 03:35:00|9683|9663|9685.5|9665.5|9685.5|9665.5|9678.8|9658.8|38
1752032400000|2025-07-09 03:40:00|9685|9665|9685|9665|9687|9667|9680.5|9660.5|33
1752032700000|2025-07-09 03:45:00|9685.8|9665.8|9685.5|9665.5|9687.5|9667.5|9679.5|9659.5|37
1752033000000|2025-07-09 03:50:00|9685.8|9665.8|9685.8|9665.8|9687.5|9667.5|9684.3|9664.3|24
1752033300000|2025-07-09 03:55:00|9685.3|9665.3|9682.3|9662.3|9685.5|9665.5|9681.8|9661.8|17
1752033600000|2025-07-09 04:00:00|9681.8|9661.8|9686|9666|9686.3|9666.3|9681.8|9661.8|26
1752033900000|2025-07-09 04:05:00|9686.5|9666.5|9685|9665|9687|9667|9684|9664|27
1752034200000|2025-07-09 04:10:00|9684.3|9664.3|9683.8|9663.8|9685.5|9665.5|9681.5|9661.5|26
1752034500000|2025-07-09 04:15:00|9684|9664|9683.8|9663.8|9684|9664|9682.8|9662.8|13
1752034800000|2025-07-09 04:20:00|9684|9664|9682.8|9662.8|9684|9664|9678.5|9658.5|18
1752035100000|2025-07-09 04:25:00|9683.5|9663.5|9682.8|9662.8|9683.8|9663.8|9681.8|9661.8|13
1752035400000|2025-07-09 04:30:00|9682|9662|9683.8|9663.8|9683.8|9663.8|9679.5|9659.5|29
1752035700000|2025-07-09 04:35:00|9683.3|9663.3|9685|9665|9685|9665|9681.8|9661.8|26
1752036000000|2025-07-09 04:40:00|9685.5|9665.5|9680.3|9660.3|9686.3|9666.3|9678.5|9658.5|29
1752036300000|2025-07-09 04:45:00|9681|9661|9681.8|9661.8|9684.5|9664.5|9679.8|9659.8|42
1752036600000|2025-07-09 04:50:00|9681.3|9661.3|9668.8|9648.8|9681.3|9661.3|9668.8|9648.8|50
1752036900000|2025-07-09 04:55:00|9669.3|9649.3|9669.3|9649.3|9670.8|9650.8|9668.8|9648.8|38
1752037200000|2025-07-09 05:00:00|9668.8|9648.8|9666.3|9646.3|9669.5|9649.5|9663.5|9643.5|43
1752037500000|2025-07-09 05:05:00|9665.5|9645.5|9664.5|9644.5|9665.8|9645.8|9662.5|9642.5|44
1752037800000|2025-07-09 05:10:00|9665.3|9645.3|9663.8|9643.8|9665.3|9645.3|9660.8|9640.8|47
1752038100000|2025-07-09 05:15:00|9664.5|9644.5|9662|9642|9666|9646|9660.8|9640.8|23
1752038400000|2025-07-09 05:20:00|9662.5|9642.5|9647|9627|9664|9644|9647|9627|80
1752038700000|2025-07-09 05:25:00|9647.8|9627.8|9645|9625|9647.8|9627.8|9638.8|9618.8|73
1752039000000|2025-07-09 05:30:00|9645.8|9625.8|9656.3|9636.3|9660.3|9640.3|9645.8|9625.8|231
1752039300000|2025-07-09 05:35:00|9655.5|9635.5|9664.8|9644.8|9669|9649|9652.3|9632.3|196
1752039600000|2025-07-09 05:40:00|9664|9644|9664|9644|9664.5|9644.5|9654|9634|148
1752039900000|2025-07-09 05:45:00|9663.8|9643.8|9666.8|9656.8|9666.8|9656.8|9651.5|9638.3|279
1752040200000|2025-07-09 05:50:00|9667|9657|9665.3|9655.3|9672.8|9662.8|9663|9653|290
1752040500000|2025-07-09 05:55:00|9665|9655|9674.8|9664.8|9675.3|9665.3|9660|9650|244
1752040800000|2025-07-09 06:00:00|9675|9665|9672.3|9662.3|9678.3|9668.3|9667.3|9655.5|294
1752041100000|2025-07-09 06:05:00|9672|9662|9672.8|9662.8|9677|9667|9664.3|9654.3|233
1752041400000|2025-07-09 06:10:00|9672.5|9662.5|9659.3|9649.3|9673|9663|9658.5|9648.5|186
1752041700000|2025-07-09 06:15:00|9660|9650|9664|9654|9664|9654|9653.5|9643.5|218
1752042000000|2025-07-09 06:20:00|9664.3|9654.3|9651|9641|9666.8|9656.8|9650.8|9636.9|261
1752042300000|2025-07-09 06:25:00|9650.8|9640.8|9653|9643|9657.3|9647.3|9644.8|9634.1|256
1752042600000|2025-07-09 06:30:00|9652.8|9642.8|9648.5|9638.5|9655.8|9645|9648.5|9635.8|173
1752042900000|2025-07-09 06:35:00|9648|9638|9654.8|9644.8|9662.8|9652.8|9647.3|9637.3|199
1752043200000|2025-07-09 06:40:00|9654.5|9644.5|9658.3|9648.3|9660.3|9650.3|9652.3|9642.3|203
1752043500000|2025-07-09 06:45:00|9658|9648|9653.3|9643.3|9663|9653|9653|9643|256
1752043800000|2025-07-09 06:50:00|9653.5|9643.5|9656.5|9646.5|9659.8|9649.8|9648.8|9638.8|223
1752044100000|2025-07-09 06:55:00|9656.3|9646.3|9670.6|9650.6|9672.6|9652.6|9654.9|9644.9|266
1752044400000|2025-07-09 07:00:00|9671.1|9651.1|9674.4|9664.4|9682.9|9672.9|9663.6|9644.6|309
1752044700000|2025-07-09 07:05:00|9674.1|9664.1|9665.6|9655.6|9675.4|9665.4|9662.1|9652.1|303
1752045000000|2025-07-09 07:10:00|9665.4|9655.4|9611.4|9601.4|9665.4|9655.4|9611.4|9601.4|296
1752045300000|2025-07-09 07:15:00|9612.1|9602.1|9617.5|9607.5|9618|9608|9596|9586|261
1752045600000|2025-07-09 07:20:00|9617.1|9607.1|9626|9616|9630.3|9620.3|9608.4|9598.4|241
1752045900000|2025-07-09 07:25:00|9626.3|9616.3|9629.3|9619.3|9633.3|9623.3|9619.8|9609.8|235
1752046200000|2025-07-09 07:30:00|9629.5|9619.5|9629.3|9619.3|9638.3|9624.8|9625.3|9615.3|225
1752046500000|2025-07-09 07:35:00|9629.5|9619.5|9609|9599|9633|9623|9606|9592.4|221
1752046800000|2025-07-09 07:40:00|9609.3|9599.3|9616.5|9606.5|9622|9612|9608.5|9598.5|295
1752047100000|2025-07-09 07:45:00|9616.3|9606.3|9613.5|9603.5|9618|9608|9606.6|9591.9|275
1752047400000|2025-07-09 07:50:00|9613|9603|9613|9603|9619.8|9609.8|9611.3|9601.3|218
1752047700000|2025-07-09 07:55:00|9613.3|9603.3|9604.3|9594.3|9615.8|9605.8|9603.8|9593.8|204
1752048000000|2025-07-09 08:00:00|9604.5|9594.5|9593.3|9583.3|9610.8|9598.9|9586.5|9575.9|288
1752048300000|2025-07-09 08:05:00|9593|9583|9595.3|9585.3|9599|9589|9583.8|9573.8|233
1752048600000|2025-07-09 08:10:00|9596.5|9586.5|9591.3|9581.3|9605.1|9594.5|9588.5|9578.5|293
1752048900000|2025-07-09 08:15:00|9591.5|9581.5|9606.3|9596.3|9611.5|9599.8|9590.3|9580.3|256
1752049200000|2025-07-09 08:20:00|9606|9596|9608|9598|9613.5|9601|9599.5|9589.5|205
1752049500000|2025-07-09 08:25:00|9608.3|9598.3|9610|9600|9615.5|9605.5|9602.3|9592.3|177
1752049800000|2025-07-09 08:30:00|9610.5|9600.5|9603.5|9593.5|9611.8|9601.8|9602.5|9590.8|196
1752050100000|2025-07-09 08:35:00|9604|9594|9613.3|9603.3|9613.5|9603.5|9590.3|9580.3|212
1752050400000|2025-07-09 08:40:00|9613.5|9603.5|9619|9609|9623.8|9613.8|9611.3|9601.3|155
1752050700000|2025-07-09 08:45:00|9619.3|9609.3|9610|9600|9619.3|9609.3|9608|9598|138
1752051000000|2025-07-09 08:50:00|9610.3|9600.3|9609.3|9599.3|9619.5|9605.8|9608|9596.1|153
1752051300000|2025-07-09 08:55:00|9609|9599|9617.3|9607.3|9619.3|9609.3|9606|9592.6|169
1752051600000|2025-07-09 09:00:00|9618|9608|9610.3|9600.3|9620.5|9610.5|9609.8|9596.1|128
1752051900000|2025-07-09 09:05:00|9610.5|9600.5|9620|9610|9620.8|9610.8|9608.8|9598.8|131
1752052200000|2025-07-09 09:10:00|9620.3|9610.3|9617.5|9607.5|9624.5|9614.5|9617.3|9607.3|135
1752052500000|2025-07-09 09:15:00|9617.8|9607.8|9619.3|9609.3|9622.5|9612.5|9615.5|9605.5|170
1752052800000|2025-07-09 09:20:00|9619.5|9609.5|9623|9613|9626|9616|9617.8|9607.8|122
1752053100000|2025-07-09 09:25:00|9622.5|9612.5|9617|9607|9624.5|9614.5|9617|9607|103
1752053400000|2025-07-09 09:30:00|9616.8|9606.8|9620.3|9610.3|9621.3|9611.3|9613|9603|159
1752053700000|2025-07-09 09:35:00|9620.5|9610.5|9619.3|9609.3|9624.8|9614.8|9617.5|9607.5|122
1752054000000|2025-07-09 09:40:00|9619|9609|9602.8|9592.8|9619.5|9609.5|9602.3|9592.3|127
1752054300000|2025-07-09 09:45:00|9603|9593|9591.5|9581.5|9603.3|9593.3|9590.8|9577.3|115
1752054600000|2025-07-09 09:50:00|9591|9581|9603.5|9593.5|9607.1|9593.8|9590.8|9578.8|96
1752054900000|2025-07-09 09:55:00|9603.3|9593.3|9604.5|9594.5|9606|9596|9602|9592|95
1752055200000|2025-07-09 10:00:00|9604.3|9594.3|9601|9591|9604.3|9594.3|9597.5|9587.5|105
1752055500000|2025-07-09 10:05:00|9600.5|9590.5|9604|9594|9606|9594.3|9599|9586|79
1752055800000|2025-07-09 10:10:00|9604.3|9594.3|9604.3|9594.3|9605|9595|9600.8|9590.8|66
1752056100000|2025-07-09 10:15:00|9604|9594|9610.8|9600.8|9611|9601|9603.8|9593.8|105
1752056400000|2025-07-09 10:20:00|9611|9601|9616|9606|9616.3|9606.3|9609.8|9599.8|87
1752056700000|2025-07-09 10:25:00|9615.8|9605.8|9616.8|9606.8|9616.8|9606.8|9613.5|9603.5|90
1752057000000|2025-07-09 10:30:00|9617|9607|9620|9610|9622.3|9612.3|9614.5|9604.5|86
1752057300000|2025-07-09 10:35:00|9619.8|9609.8|9613.3|9603.3|9620.8|9610.8|9611.5|9601.5|149
1752057600000|2025-07-09 10:40:00|9613|9603|9613.5|9603.5|9615.3|9605.3|9610.5|9600.5|136
1752057900000|2025-07-09 10:45:00|9613.3|9603.3|9616|9606|9619.8|9609.8|9612.8|9602.8|80
1752058200000|2025-07-09 10:50:00|9616.3|9606.3|9613.8|9603.8|9621.3|9611.3|9610.5|9600.5|112
1752058500000|2025-07-09 10:55:00|9613.5|9603.5|9610.5|9600.5|9616.6|9604.5|9608.8|9596.6|114
1752058800000|2025-07-09 11:00:00|9610.3|9600.3|9609.8|9599.8|9613.5|9603.5|9607.5|9597.5|101
1752059100000|2025-07-09 11:05:00|9610|9600|9612.3|9602.3|9613.8|9603.8|9609|9599|82
1752059400000|2025-07-09 11:10:00|9612|9602|9610.5|9600.5|9618|9608|9608.8|9598.8|174
1752059700000|2025-07-09 11:15:00|9610.3|9600.3|9615.8|9605.8|9616.3|9606.3|9609.5|9599.5|146
1752060000000|2025-07-09 11:20:00|9616.3|9606.3|9613.5|9603.5|9619.3|9609.3|9608.3|9595.8|205
1752060300000|2025-07-09 11:25:00|9613.3|9603.3|9613.3|9603.3|9613.8|9603.8|9606|9596|155
1752060600000|2025-07-09 11:30:00|9613|9603|9644.8|9634.8|9651.9|9639.9|9612.5|9602.5|248
1752060900000|2025-07-09 11:35:00|9642.8|9632.8|9641.5|9631.5|9668.6|9648.6|9638|9628|249
1752061200000|2025-07-09 11:40:00|9642|9632|9638.5|9628.5|9646.5|9636.5|9633.5|9623.5|156
1752061500000|2025-07-09 11:45:00|9638.3|9628.3|9645|9625|9647.8|9637.8|9631.3|9621.3|177
1752061800000|2025-07-09 11:50:00|9644.6|9624.6|9632.3|9622.3|9644.6|9631.8|9631.3|9621.3|166
1752062100000|2025-07-09 11:55:00|9632|9622|9633|9623|9636.5|9626.5|9630.3|9620.3|141
1752062400000|2025-07-09 12:00:00|9633.3|9623.3|9635.8|9625.8|9641.5|9631.5|9632|9622|186
1752062700000|2025-07-09 12:05:00|9635.5|9625.5|9632.3|9622.3|9640.8|9630.8|9630.8|9620.8|173
1752063000000|2025-07-09 12:10:00|9633|9623|9637.5|9627.5|9645.8|9631.3|9630.8|9620.8|248
1752063300000|2025-07-09 12:15:00|9637.8|9627.8|9623.5|9613.5|9639.5|9629.5|9618.3|9608.3|221
1752063600000|2025-07-09 12:20:00|9623.8|9613.8|9625.5|9615.5|9626.3|9616.3|9617.5|9607.5|203
1752063900000|2025-07-09 12:25:00|9626|9616|9627.3|9617.3|9630.3|9620.3|9624.3|9614.3|189
1752064200000|2025-07-09 12:30:00|9627.5|9617.5|9629.5|9619.5|9630.8|9620.8|9624.8|9614.8|214
1752064500000|2025-07-09 12:35:00|9629|9619|9627.3|9617.3|9631.8|9621.8|9625.5|9615.5|154
1752064800000|2025-07-09 12:40:00|9627|9617|9627.5|9617.5|9634|9621.8|9626|9613.1|149
1752065100000|2025-07-09 12:45:00|9627.8|9617.8|9634|9624|9640|9625.8|9625.8|9612.5|151
1752065400000|2025-07-09 12:50:00|9634.3|9624.3|9643.8|9633.8|9646.5|9636.5|9633.8|9623.8|159
1752065700000|2025-07-09 12:55:00|9643.5|9633.5|9647|9637|9649.9|9639.5|9641|9629.9|156
1752066000000|2025-07-09 13:00:00|9646.8|9636.8|9653|9643|9661.8|9651.8|9633.3|9623.3|467
1752066300000|2025-07-09 13:05:00|9653.3|9643.3|9661.5|9651.5|9664.8|9654.8|9650.8|9640.8|291
1752066600000|2025-07-09 13:10:00|9661.3|9651.3|9663.8|9653.8|9667.8|9657.8|9656.8|9646.8|342
1752066900000|2025-07-09 13:15:00|9663.5|9653.5|9673.5|9663.5|9680.5|9667.8|9663.5|9653.5|301
1752067200000|2025-07-09 13:20:00|9673.3|9663.3|9673.5|9663.5|9681.3|9667.5|9671|9660.6|312
1752067500000|2025-07-09 13:25:00|9672.8|9662.8|9667.3|9657.3|9673|9663|9666|9656|267
1752067800000|2025-07-09 13:30:00|9667.5|9657.5|9657.5|9647.5|9670.8|9660.8|9653|9641.1|368
1752068100000|2025-07-09 13:35:00|9657.3|9647.3|9652.5|9642.5|9658.5|9648.5|9645.3|9635.3|310
1752068400000|2025-07-09 13:40:00|9652.3|9642.3|9647.8|9637.8|9654.3|9644.3|9647|9637|300
1752068700000|2025-07-09 13:45:00|9647.5|9637.5|9649.5|9639.5|9656.4|9644.3|9642.8|9632.8|381
1752069000000|2025-07-09 13:50:00|9649.3|9639.3|9646.8|9636.8|9649.8|9639.8|9641.3|9631.3|263
1752069300000|2025-07-09 13:55:00|9646.5|9636.5|9647.5|9637.5|9650.3|9640.3|9643.8|9633.8|211
1752069600000|2025-07-09 14:00:00|9647.3|9637.3|9649.5|9639.5|9650.8|9640.8|9642.8|9632.8|243
1752069900000|2025-07-09 14:05:00|9649.8|9639.8|9650.5|9640.5|9655.3|9645.3|9643|9633|300
1752070200000|2025-07-09 14:10:00|9650|9640|9658|9648|9658|9648|9644.3|9634.3|322
1752070500000|2025-07-09 14:15:00|9658.8|9648.8|9656.8|9646.8|9667|9657|9655.3|9645.3|273
1752070800000|2025-07-09 14:20:00|9656.5|9646.5|9659.3|9649.3|9663.5|9653.5|9654.3|9644.3|279
1752071100000|2025-07-09 14:25:00|9659.5|9649.5|9654.5|9644.5|9662|9652|9654.5|9644.5|202
1752071400000|2025-07-09 14:30:00|9654.3|9644.3|9648|9638|9654.3|9644.3|9643|9633|303
1752071700000|2025-07-09 14:35:00|9648.3|9638.3|9641.5|9631.5|9649.5|9639.5|9636.5|9626.5|266
1752072000000|2025-07-09 14:40:00|9641.8|9631.8|9639.3|9629.3|9642.8|9632.8|9636|9626|209
1752072300000|2025-07-09 14:45:00|9639.5|9629.5|9644.3|9634.3|9646|9636|9636|9626|216
1752072600000|2025-07-09 14:50:00|9644.5|9634.5|9642|9632|9645.3|9635.3|9637.5|9627.5|192
1752072900000|2025-07-09 14:55:00|9642.3|9632.3|9635|9625|9642.3|9632.3|9633.8|9623.8|224
1752073200000|2025-07-09 15:00:00|9634.8|9624.8|9637|9627|9637.8|9627.8|9627.8|9617.8|307
1752073500000|2025-07-09 15:05:00|9637.3|9627.3|9637.5|9627.5|9645.3|9635.3|9635.8|9625.8|247
1752073800000|2025-07-09 15:10:00|9637|9627|9630.5|9620.5|9638.5|9628.5|9630.3|9620.3|241
1752074100000|2025-07-09 15:15:00|9630.3|9620.3|9628.8|9618.8|9634.8|9624.8|9625.8|9615.8|357
1752074400000|2025-07-09 15:20:00|9628.5|9618.5|9629.5|9619.5|9637.1|9624.3|9627.5|9617|259
1752074700000|2025-07-09 15:25:00|9630|9620|9631|9621|9634.3|9624.3|9630|9620|204
1752075000000|2025-07-09 15:30:00|9631.3|9621.3|9633.5|9623.5|9638|9627|9628.5|9618|218
1752075300000|2025-07-09 15:35:00|9633.8|9623.8|9637.5|9627.5|9640.3|9630.3|9627.8|9617.8|305
1752075600000|2025-07-09 15:40:00|9637.3|9627.3|9632.5|9622.5|9639.5|9629.5|9632|9622|218
1752075900000|2025-07-09 15:45:00|9631.8|9621.8|9639.8|9629.8|9641|9631|9631.5|9621.5|299
1752076200000|2025-07-09 15:50:00|9640|9630|9636.5|9626.5|9640.5|9630.5|9634.5|9624.5|159
1752076500000|2025-07-09 15:55:00|9636.8|9626.8|9642.5|9632.5|9645.5|9635.5|9636.8|9626.8|163
1752076800000|2025-07-09 16:00:00|9642.3|9632.3|9639.5|9629.5|9642.3|9632.3|9633.8|9623.8|151
1752077100000|2025-07-09 16:05:00|9639.8|9629.8|9636.5|9626.5|9642.3|9632.3|9636|9626|211
1752077400000|2025-07-09 16:10:00|9636.3|9626.3|9645.8|9635.8|9646.5|9636.5|9635.5|9625.5|87
1752077700000|2025-07-09 16:15:00|9645.5|9635.5|9640.8|9630.8|9646.8|9635.5|9640.3|9626.5|127
1752078000000|2025-07-09 16:20:00|9640.5|9630.5|9639.3|9629.3|9642.8|9632.8|9638.5|9628.5|109
1752078300000|2025-07-09 16:25:00|9639.5|9629.5|9640.5|9630.5|9642|9632|9639|9629|75
1752078600000|2025-07-09 16:30:00|9640.3|9630.3|9642.5|9632.5|9643.5|9633.5|9637.8|9627.8|138
1752078900000|2025-07-09 16:35:00|9642.3|9632.3|9640|9630|9644.5|9634.5|9638.8|9628.8|131
1752079200000|2025-07-09 16:40:00|9640.3|9630.3|9646.3|9636.3|9649.8|9639.8|9639.3|9629.3|102
1752079500000|2025-07-09 16:45:00|9646.5|9636.5|9648.5|9638.5|9651.5|9641.5|9644.5|9634.5|111
1752079800000|2025-07-09 16:50:00|9648.8|9638.8|9649.5|9639.5|9652.5|9642.5|9648.8|9638.8|126
1752080100000|2025-07-09 16:55:00|9649.3|9639.3|9664.1|9644.1|9664.1|9644.1|9646|9630.9|209
1752080400000|2025-07-09 17:00:00|9664.4|9644.4|9663.6|9643.6|9668.9|9648.9|9660.4|9640.4|124
1752080700000|2025-07-09 17:05:00|9664.6|9644.6|9665.4|9645.4|9669.9|9649.9|9664.6|9644.6|91
1752081000000|2025-07-09 17:10:00|9664.9|9644.9|9668.9|9648.9|9671.4|9651.4|9664.1|9644.1|92
1752081300000|2025-07-09 17:15:00|9669.9|9649.9|9672.1|9652.1|9673.1|9653.1|9666.1|9646.1|84
1752081600000|2025-07-09 17:20:00|9672.4|9652.4|9672.1|9652.1|9674.4|9654.4|9671.9|9651.9|41
1752081900000|2025-07-09 17:25:00|9671.9|9651.9|9671.6|9651.6|9672.4|9652.4|9668.9|9648.9|35
1752082200000|2025-07-09 17:30:00|9670.1|9650.1|9673.4|9653.4|9673.9|9653.9|9670.1|9650.1|34
1752082500000|2025-07-09 17:35:00|9673.1|9653.1|9672.9|9652.9|9675.1|9655.1|9671.6|9651.6|33
1752082800000|2025-07-09 17:40:00|9673.1|9653.1|9667.6|9647.6|9675.9|9655.9|9666.9|9646.9|51
1752083100000|2025-07-09 17:45:00|9667.4|9647.4|9667.6|9647.6|9668.6|9648.6|9667.1|9647.1|12
1752083400000|2025-07-09 17:50:00|9667.4|9647.4|9663.9|9643.9|9673.1|9653.1|9661.9|9641.9|38
1752083700000|2025-07-09 17:55:00|9664.8|9642.8|9668.1|9646.1|9669.5|9647.5|9664.8|9642.8|7
1752105600000|2025-07-10 00:00:00|9662.5|9642.5|9662.5|9642.5|9666|9646|9662.5|9642.5|17
1752105900000|2025-07-10 00:05:00|9662|9642|9668|9648|9670.3|9650.3|9661|9641|62
1752106200000|2025-07-10 00:10:00|9668.5|9648.5|9669.5|9649.5|9671.3|9651.3|9666.3|9646.3|71
1752106500000|2025-07-10 00:15:00|9669.3|9649.3|9676.8|9656.8|9681|9661|9668.3|9648.3|53
1752106800000|2025-07-10 00:20:00|9676.5|9656.5|9672.3|9652.3|9676.5|9656.5|9672.3|9652.3|14
1752107100000|2025-07-10 00:25:00|9672.5|9652.5|9673.5|9653.5|9681|9661|9672|9652|88
1752107400000|2025-07-10 00:30:00|9672.8|9652.8|9679.3|9659.3|9694|9674|9669|9649|278
1752107700000|2025-07-10 00:35:00|9680.3|9660.3|9677.3|9657.3|9684|9664|9675.5|9655.5|67
1752108000000|2025-07-10 00:40:00|9678|9658|9676.8|9656.8|9681|9661|9672.3|9652.3|61
1752108300000|2025-07-10 00:45:00|9676|9656|9677.3|9657.3|9690.3|9670.3|9676|9656|103
1752108600000|2025-07-10 00:50:00|9676.8|9656.8|9686|9666|9686.5|9666.5|9668.8|9648.8|155
1752108900000|2025-07-10 00:55:00|9686.8|9666.8|9674.5|9654.5|9688.8|9668.8|9666.5|9646.5|106
1752109200000|2025-07-10 01:00:00|9673.8|9653.8|9652.5|9632.5|9676.1|9656.1|9652.5|9632.5|246
1752109500000|2025-07-10 01:05:00|9653.3|9633.3|9655.5|9635.5|9656.5|9636.5|9651.5|9631.5|108
1752109800000|2025-07-10 01:10:00|9656.3|9636.3|9657.3|9637.3|9662.3|9642.3|9656.3|9636.3|80
1752110100000|2025-07-10 01:15:00|9656.5|9636.5|9653.1|9633.1|9660.5|9640.5|9652|9632|69
1752110400000|2025-07-10 01:20:00|9653.5|9633.5|9648.3|9628.3|9658.3|9638.3|9645.1|9625.1|78
1752110700000|2025-07-10 01:25:00|9648.8|9628.8|9649.8|9629.8|9651|9631|9646|9626|106
1752111000000|2025-07-10 01:30:00|9649.3|9629.3|9658.3|9638.3|9658.3|9638.3|9646.3|9626.3|89
1752111300000|2025-07-10 01:35:00|9657|9637|9653.3|9633.3|9658.5|9638.5|9652|9632|62
1752111600000|2025-07-10 01:40:00|9654.5|9634.5|9651.5|9631.5|9657.5|9637.5|9651|9631|67
1752111900000|2025-07-10 01:45:00|9652.5|9632.5|9654.5|9634.5|9654.8|9634.8|9651.3|9631.3|40
1752112200000|2025-07-10 01:50:00|9653.8|9633.8|9654.8|9634.8|9659.5|9639.5|9653.8|9633.8|61
1752112500000|2025-07-10 01:55:00|9655.5|9635.5|9649.3|9629.3|9656.3|9636.3|9649.3|9629.3|62
1752112800000|2025-07-10 02:00:00|9650|9630|9654.8|9634.8|9657.5|9637.5|9649.3|9629.3|53
1752113100000|2025-07-10 02:05:00|9655.5|9635.5|9664.5|9644.5|9664.8|9644.8|9653.5|9633.5|61
1752113400000|2025-07-10 02:10:00|9665.8|9645.8|9670|9650|9672.3|9652.3|9664.5|9644.5|54
1752113700000|2025-07-10 02:15:00|9670.8|9650.8|9671.8|9651.8|9676.8|9656.8|9670|9650|44
1752114000000|2025-07-10 02:20:00|9672.5|9652.5|9676.8|9656.8|9679|9659|9672.5|9652.5|51
1752114300000|2025-07-10 02:25:00|9675.5|9655.5|9678.3|9658.3|9678.3|9658.3|9674.5|9654.5|19
1752114600000|2025-07-10 02:30:00|9677.3|9657.3|9683.8|9663.8|9684.3|9664.3|9675|9655|90
1752114900000|2025-07-10 02:35:00|9683.3|9663.3|9680.3|9660.3|9684.8|9664.8|9678.3|9658.3|50
1752115200000|2025-07-10 02:40:00|9680.8|9660.8|9676.8|9656.8|9682.5|9662.5|9676.8|9656.8|72
1752115500000|2025-07-10 02:45:00|9677.3|9657.3|9677|9657|9678.8|9658.8|9672.5|9652.5|72
1752115800000|2025-07-10 02:50:00|9678.8|9658.8|9684.5|9664.5|9685.3|9665.3|9676.8|9656.8|39
1752116100000|2025-07-10 02:55:00|9685.3|9665.3|9681.5|9661.5|9685.3|9665.3|9681|9661|33
1752116400000|2025-07-10 03:00:00|9682|9662|9679|9659|9682.8|9662.8|9678|9658|45
1752116700000|2025-07-10 03:05:00|9679.8|9659.8|9677|9657|9680.5|9660.5|9677|9657|34
1752117000000|2025-07-10 03:10:00|9677.5|9657.5|9678|9658|9679.3|9659.3|9676.3|9656.3|34
1752117300000|2025-07-10 03:15:00|9678.8|9658.8|9676|9656|9680|9660|9676|9656|31
1752117600000|2025-07-10 03:20:00|9676.8|9656.8|9677.5|9657.5|9679|9659|9676|9656|29
1752117900000|2025-07-10 03:25:00|9678|9658|9678.5|9658.5|9682.5|9662.5|9677|9657|39
1752118200000|2025-07-10 03:30:00|9679|9659|9681.3|9661.3|9681.3|9661.3|9676|9656|27
1752118500000|2025-07-10 03:35:00|9682.5|9662.5|9682.3|9662.3|9682.5|9662.5|9680.5|9660.5|9
1752118800000|2025-07-10 03:40:00|9682.8|9662.8|9682.5|9662.5|9684|9664|9682.5|9662.5|9
1752119100000|2025-07-10 03:45:00|9683.3|9663.3|9685|9665|9685.8|9665.8|9682.5|9662.5|10
1752119400000|2025-07-10 03:50:00|9684.8|9664.8|9683.8|9663.8|9686.5|9666.5|9683.8|9663.8|15
1752119700000|2025-07-10 03:55:00|9684.3|9664.3|9683.8|9663.8|9684.3|9664.3|9683.8|9663.8|8
1752120000000|2025-07-10 04:00:00|9684|9664|9685.5|9665.5|9686.5|9666.5|9682.8|9662.8|11
1752120300000|2025-07-10 04:05:00|9685|9665|9684.8|9664.8|9685.5|9665.5|9684|9664|9
1752120600000|2025-07-10 04:10:00|9684.3|9664.3|9685.8|9665.8|9686.3|9666.3|9684.3|9664.3|11
1752120900000|2025-07-10 04:15:00|9684.8|9664.8|9685.3|9665.3|9685.5|9665.5|9684|9664|6
1752121200000|2025-07-10 04:20:00|9686.8|9666.8|9687.5|9667.5|9688.5|9668.5|9686.5|9666.5|9
1752121500000|2025-07-10 04:25:00|9687.3|9667.3|9687|9667|9687.5|9667.5|9687|9667|5
1752121800000|2025-07-10 04:30:00|9686.3|9666.3|9685|9665|9687|9667|9685|9665|6
1752122100000|2025-07-10 04:35:00|9685.3|9665.3|9683|9663|9685.3|9665.3|9681.8|9661.8|11
1752122400000|2025-07-10 04:40:00|9682.5|9662.5|9688.5|9668.5|9688.5|9668.5|9682|9662|17
1752122700000|2025-07-10 04:45:00|9689|9669|9688.8|9668.8|9689|9669|9688.3|9668.3|8
1752123000000|2025-07-10 04:50:00|9688.3|9668.3|9692.3|9672.3|9692.3|9672.3|9688.3|9668.3|9
1752123300000|2025-07-10 04:55:00|9694|9673.5|9699|9679|9699|9679|9694|9673.5|31
1752123600000|2025-07-10 05:00:00|9701.3|9680.5|9697.8|9677.8|9704.3|9684.3|9697.8|9677.8|48
1752123900000|2025-07-10 05:05:00|9697.3|9677.3|9700.3|9680.3|9700.8|9680.8|9696.8|9676.8|15
1752124200000|2025-07-10 05:10:00|9701.3|9681.3|9697|9677|9701.3|9681.3|9695.5|9675.5|24
1752124500000|2025-07-10 05:15:00|9696.3|9676.3|9689.5|9669.5|9697.3|9677.3|9689.5|9669.5|42
1752124800000|2025-07-10 05:20:00|9688.8|9668.8|9689.3|9669.3|9690|9670|9688|9668|20
1752125100000|2025-07-10 05:25:00|9689.8|9669.8|9688.8|9668.8|9690.5|9670.5|9685.5|9665.5|29
1752125400000|2025-07-10 05:30:00|9687.3|9667.3|9694.3|9674.3|9696.3|9676.3|9687|9667|96
1752125700000|2025-07-10 05:35:00|9693.5|9673.5|9693.8|9673.8|9693.8|9673.8|9686.3|9666.3|62
1752126000000|2025-07-10 05:40:00|9694.5|9674.5|9692.5|9672.5|9694.5|9674.5|9689.8|9669.8|37
1752126300000|2025-07-10 05:45:00|9693.3|9673.3|9701.8|9681.8|9702.5|9682.5|9693.3|9673.3|36
1752126600000|2025-07-10 05:50:00|9702.5|9682.5|9696|9676|9702.8|9682.8|9692.8|9672.8|58
1752126900000|2025-07-10 05:55:00|9696.5|9676.5|9702|9682|9703|9683|9695|9675|70
1752127200000|2025-07-10 06:00:00|9702.5|9682.5|9718.3|9698.3|9721.8|9701.8|9702.5|9682.5|105
1752127500000|2025-07-10 06:05:00|9718.8|9698.8|9716.8|9696.8|9721|9701|9714.5|9694.5|63
1752127800000|2025-07-10 06:10:00|9717.5|9697.5|9712|9692|9717.5|9697.5|9706.8|9686.8|67
1752128100000|2025-07-10 06:15:00|9712.8|9692.8|9714.8|9694.8|9715.5|9695.5|9711.5|9691.5|55
1752128400000|2025-07-10 06:20:00|9714.3|9694.3|9712.8|9692.8|9715.8|9695.3|9708.8|9688.8|70
1752128700000|2025-07-10 06:25:00|9713.5|9693.5|9709|9689|9713.5|9693.5|9708.3|9688.3|35
1752129000000|2025-07-10 06:30:00|9708.5|9688.5|9704.5|9684.5|9710.5|9690.5|9703.8|9683.8|60
1752129300000|2025-07-10 06:35:00|9704|9684|9708.3|9688.3|9711|9691|9702.8|9682.8|54
1752129600000|2025-07-10 06:40:00|9707.8|9687.8|9707.5|9687.5|9712|9692|9704.8|9684.8|79
1752129900000|2025-07-10 06:45:00|9708.3|9688.3|9707.5|9687.5|9711|9691|9706.8|9686.8|59
1752130200000|2025-07-10 06:50:00|9706.8|9686.8|9709.3|9689.3|9710.8|9690.8|9706.8|9686.8|49
1752130500000|2025-07-10 06:55:00|9709.8|9689.8|9701.6|9681.6|9710|9690|9701.6|9681.6|103
1752130800000|2025-07-10 07:00:00|9699.9|9679.9|9670.8|9660.8|9700.1|9680.1|9663.6|9645.9|334
1752131100000|2025-07-10 07:05:00|9671.3|9661.3|9682|9672|9685.4|9672.8|9670|9659.6|252
1752131400000|2025-07-10 07:10:00|9682.3|9672.3|9678.5|9668.5|9686|9673.3|9666.5|9652.8|185
1752131700000|2025-07-10 07:15:00|9678.3|9668.3|9681.6|9671.6|9681.9|9671.9|9670.9|9660.9|132
1752132000000|2025-07-10 07:20:00|9681.4|9671.4|9681.6|9671.6|9686.9|9676.9|9673.9|9663.9|206
1752132300000|2025-07-10 07:25:00|9681.4|9671.4|9683.1|9673.1|9684.4|9674.4|9678.4|9668.4|164
1752132600000|2025-07-10 07:30:00|9683.6|9673.6|9671.6|9661.6|9684.1|9674.1|9670.1|9660.1|100
1752132900000|2025-07-10 07:35:00|9671.9|9661.9|9670.9|9660.9|9675.6|9665.6|9664.6|9654.6|131
1752133200000|2025-07-10 07:40:00|9670.6|9660.6|9668.6|9658.6|9672.9|9662.9|9666.6|9656.6|104
1752133500000|2025-07-10 07:45:00|9667.9|9657.9|9672.6|9662.6|9672.9|9662.9|9666.9|9656.9|101
1752133800000|2025-07-10 07:50:00|9672.9|9662.9|9663.6|9653.6|9672.9|9662.9|9662.4|9652.4|99
1752134100000|2025-07-10 07:55:00|9663.4|9653.4|9654.6|9644.6|9663.4|9653.4|9651.1|9641.1|134
1752134400000|2025-07-10 08:00:00|9655.6|9645.6|9673.6|9663.6|9674.1|9664.1|9655.6|9645.6|220
1752134700000|2025-07-10 08:05:00|9673.9|9663.9|9683.9|9673.9|9688.1|9678.1|9673.4|9663.4|152
1752135000000|2025-07-10 08:10:00|9684.1|9674.1|9686.4|9676.4|9690.9|9680.9|9678.9|9668.9|149
1752135300000|2025-07-10 08:15:00|9686.1|9676.1|9686.4|9676.4|9690.1|9680.1|9684.4|9674.4|135
1752135600000|2025-07-10 08:20:00|9686.1|9676.1|9678.1|9668.1|9686.1|9676.1|9670.1|9660.1|120
1752135900000|2025-07-10 08:25:00|9677.9|9667.9|9681.4|9671.4|9693.1|9683.1|9677.9|9667.9|153
1752136200000|2025-07-10 08:30:00|9681.1|9671.1|9674.9|9664.9|9681.1|9671.1|9669.9|9659.9|160
1752136500000|2025-07-10 08:35:00|9674.6|9664.6|9670.4|9660.4|9678.1|9668.1|9669.6|9659.6|115
1752136800000|2025-07-10 08:40:00|9670.1|9660.1|9673.1|9663.1|9674.4|9664.4|9666.9|9656.9|98
1752137100000|2025-07-10 08:45:00|9673.4|9663.4|9680.1|9670.1|9680.9|9670.9|9671.6|9661.6|94
1752137400000|2025-07-10 08:50:00|9679.9|9669.9|9678.1|9668.1|9683.1|9673.1|9675.4|9665.4|102
1752137700000|2025-07-10 08:55:00|9678.4|9668.4|9676.1|9666.1|9681.6|9671.6|9673.9|9663.9|100
1752138000000|2025-07-10 09:00:00|9675.9|9665.9|9679.9|9669.9|9682.6|9672.6|9673.9|9663.9|127
1752138300000|2025-07-10 09:05:00|9680.1|9670.1|9678.9|9668.9|9684.6|9674.6|9678.4|9668.4|107
1752138600000|2025-07-10 09:10:00|9678.6|9668.6|9684.1|9674.1|9684.6|9674.6|9678.6|9668.6|72
1752138900000|2025-07-10 09:15:00|9683.9|9673.9|9684.4|9674.4|9685.4|9675.4|9680.6|9670.6|57
1752139200000|2025-07-10 09:20:00|9684.6|9674.6|9686.4|9676.4|9687.1|9677.1|9681.6|9671.6|43
1752139500000|2025-07-10 09:25:00|9685.9|9675.9|9686.4|9676.4|9687.6|9677.6|9681.6|9671.6|119
1752139800000|2025-07-10 09:30:00|9686.6|9676.6|9686.6|9676.6|9688.1|9678.1|9681.9|9671.9|108
1752140100000|2025-07-10 09:35:00|9686.4|9676.4|9684.4|9674.4|9687.4|9677.4|9682.9|9672.9|93
1752140400000|2025-07-10 09:40:00|9684.1|9674.1|9684.9|9674.9|9687.6|9677.6|9682.6|9672.6|95
1752140700000|2025-07-10 09:45:00|9685.1|9675.1|9686.1|9676.1|9687.9|9677.9|9684.1|9674.1|70
1752141000000|2025-07-10 09:50:00|9686.4|9676.4|9692.9|9682.9|9692.9|9682.9|9685.4|9675.4|101
1752141300000|2025-07-10 09:55:00|9692.6|9682.6|9699.6|9689.6|9706.4|9696.4|9692.1|9682.1|147
1752141600000|2025-07-10 10:00:00|9699.4|9689.4|9699.1|9689.1|9699.4|9689.4|9695.9|9685.9|113
1752141900000|2025-07-10 10:05:00|9698.9|9688.9|9695.6|9685.6|9698.9|9688.9|9692.1|9682.1|92
1752142200000|2025-07-10 10:10:00|9695.4|9685.4|9704.6|9694.6|9706.9|9696.9|9695.1|9685.1|136
1752142500000|2025-07-10 10:15:00|9704.4|9694.4|9713.1|9703.1|9714.1|9704.1|9703.1|9693.1|112
1752142800000|2025-07-10 10:20:00|9712.9|9702.9|9718.4|9708.4|9720.6|9710.6|9712.1|9702.1|103
1752143100000|2025-07-10 10:25:00|9718.1|9708.1|9719.4|9709.4|9723.6|9713.6|9717.9|9707.9|122
1752143400000|2025-07-10 10:30:00|9719.1|9709.1|9735.1|9725.1|9743.1|9727.6|9718.4|9708.4|118
1752143700000|2025-07-10 10:35:00|9734.9|9724.9|9731.6|9721.6|9738.1|9728.1|9727.6|9717.6|87
1752144000000|2025-07-10 10:40:00|9730.9|9720.9|9728.9|9718.9|9733.4|9723.4|9727.6|9717.6|95
1752144300000|2025-07-10 10:45:00|9728.6|9718.6|9730.4|9720.4|9736.1|9726.1|9728.4|9718.4|113
1752144600000|2025-07-10 10:50:00|9730.6|9720.6|9727.4|9717.4|9731.9|9721.9|9727.4|9717.4|97
1752144900000|2025-07-10 10:55:00|9726.9|9716.9|9727.6|9717.6|9730.6|9720.6|9722.9|9712.9|87
1752145200000|2025-07-10 11:00:00|9727.9|9717.9|9727.4|9717.4|9731.9|9721.9|9726.1|9716.1|102
1752145500000|2025-07-10 11:05:00|9727.1|9717.1|9730.1|9720.1|9731.4|9721.4|9726.1|9716.1|96
1752145800000|2025-07-10 11:10:00|9730.4|9720.4|9738.6|9728.6|9739.6|9729.6|9727.9|9717.9|84
1752146100000|2025-07-10 11:15:00|9738.9|9728.9|9741.6|9731.6|9746.1|9736.1|9738.9|9728.9|104
1752146400000|2025-07-10 11:20:00|9741.4|9731.4|9744.4|9734.4|9744.4|9734.4|9739.9|9729.9|76
1752146700000|2025-07-10 11:25:00|9744.1|9734.1|9740.4|9730.4|9744.4|9734.4|9737.4|9727.4|128
1752147000000|2025-07-10 11:30:00|9740.1|9730.1|9746.9|9736.9|9748.1|9738.1|9736.9|9726.9|194
1752147300000|2025-07-10 11:35:00|9747.9|9737.9|9746.4|9736.4|9747.9|9737.9|9742.4|9732.4|161
1752147600000|2025-07-10 11:40:00|9746.1|9736.1|9744.9|9734.9|9746.1|9736.1|9742.4|9732.4|81
1752147900000|2025-07-10 11:45:00|9744.6|9734.6|9741.9|9731.9|9747.6|9737.6|9737.9|9727.9|99
1752148200000|2025-07-10 11:50:00|9742.1|9732.1|9738.4|9728.4|9744.9|9734.9|9736.9|9726.9|176
1752148500000|2025-07-10 11:55:00|9738.1|9728.1|9737.9|9727.9|9743.6|9733.6|9734.4|9724.4|228
1752148800000|2025-07-10 12:00:00|9738.1|9728.1|9734.9|9724.9|9738.9|9728.9|9729.1|9719.1|203
1752149100000|2025-07-10 12:05:00|9733.9|9723.9|9732.4|9722.4|9734.4|9724.4|9728.1|9718.1|162
1752149400000|2025-07-10 12:10:00|9732.6|9722.6|9727.1|9717.1|9735.9|9725.9|9725.6|9715.6|202
1752149700000|2025-07-10 12:15:00|9726.9|9716.9|9719.6|9709.6|9726.9|9716.9|9716.9|9706.9|131
1752150000000|2025-07-10 12:20:00|9719.9|9709.9|9717.9|9707.9|9727.1|9717.1|9716.4|9706.4|195
1752150300000|2025-07-10 12:25:00|9717.6|9707.6|9718.9|9708.9|9718.9|9708.9|9713.4|9703.4|162
1752150600000|2025-07-10 12:30:00|9718.4|9708.4|9723.1|9713.1|9723.6|9713.6|9715.9|9705.9|215
1752150900000|2025-07-10 12:35:00|9723.4|9713.4|9723.1|9713.1|9723.9|9713.9|9718.4|9708.4|149
1752151200000|2025-07-10 12:40:00|9723.4|9713.4|9721.6|9711.6|9727.9|9717.9|9720.4|9710.4|143
1752151500000|2025-07-10 12:45:00|9722.4|9712.4|9723.6|9713.6|9725.9|9715.9|9721.4|9711.4|123
1752151800000|2025-07-10 12:50:00|9723.1|9713.1|9724.1|9714.1|9727.9|9717.9|9722.6|9712.6|134
1752152100000|2025-07-10 12:55:00|9723.6|9713.6|9719.4|9709.4|9723.9|9713.9|9717.6|9707.6|171
1752152400000|2025-07-10 13:00:00|9719.1|9709.1|9721.1|9711.1|9731.1|9721.1|9712.9|9702.9|429
1752152700000|2025-07-10 13:05:00|9721.4|9711.4|9723.9|9713.9|9732.6|9722.6|9721.1|9711.1|388
1752153000000|2025-07-10 13:10:00|9724.1|9714.1|9726.9|9716.9|9728.1|9718.1|9721.9|9711.9|297
1752153300000|2025-07-10 13:15:00|9727.4|9717.4|9720.4|9710.4|9730.4|9720.4|9719.9|9709.9|273
1752153600000|2025-07-10 13:20:00|9720.9|9710.9|9715.4|9705.4|9721.4|9711.4|9713.4|9703.4|228
1752153900000|2025-07-10 13:25:00|9715.1|9705.1|9710.6|9700.6|9718.9|9708.9|9709.1|9699.1|334
1752154200000|2025-07-10 13:30:00|9710.9|9700.9|9718.6|9708.6|9719.3|9709.3|9708.9|9698.9|334
1752154500000|2025-07-10 13:35:00|9718.4|9708.4|9722.1|9712.1|9723.9|9713.9|9716.6|9706.6|261
1752154800000|2025-07-10 13:40:00|9721.9|9711.9|9713.1|9703.1|9721.9|9711.9|9712.9|9702.9|314
1752155100000|2025-07-10 13:45:00|9713.4|9703.4|9708.4|9698.4|9713.9|9703.9|9706.1|9696.1|238
1752155400000|2025-07-10 13:50:00|9708.6|9698.6|9705.9|9695.9|9708.6|9698.6|9697.8|9687.8|293
1752155700000|2025-07-10 13:55:00|9705.6|9695.6|9698.9|9688.9|9708.1|9698.1|9696.6|9686.6|247
1752156000000|2025-07-10 14:00:00|9699.1|9689.1|9702.9|9692.9|9707.4|9697.4|9696.9|9686.9|272
1752156300000|2025-07-10 14:05:00|9703.4|9693.4|9706.1|9696.1|9707.6|9697.6|9700.4|9690.4|245
1752156600000|2025-07-10 14:10:00|9705.9|9695.9|9712.4|9702.4|9712.9|9702.9|9705.4|9695.4|269
1752156900000|2025-07-10 14:15:00|9712.1|9702.1|9706.6|9696.6|9715.1|9705.1|9703.9|9693.9|208
1752157200000|2025-07-10 14:20:00|9706.9|9696.9|9702.1|9692.1|9710.1|9700.1|9701.9|9691.9|297
1752157500000|2025-07-10 14:25:00|9702.4|9692.4|9708.1|9698.1|9709.4|9699.4|9699.9|9689.9|282
1752157800000|2025-07-10 14:30:00|9708.6|9698.6|9713.9|9703.9|9718.6|9708.6|9708.6|9698.6|220
1752158100000|2025-07-10 14:35:00|9714.1|9704.1|9722.1|9712.1|9723.4|9713.4|9711.1|9701.1|174
1752158400000|2025-07-10 14:40:00|9721.9|9711.9|9720.6|9710.6|9725.1|9715.1|9719.1|9709.1|169
1752158700000|2025-07-10 14:45:00|9720.4|9710.4|9728.9|9718.9|9729.6|9719.6|9719.4|9709.4|214
1752159000000|2025-07-10 14:50:00|9729.1|9719.1|9728.4|9718.4|9731.1|9721.1|9728.1|9718.1|182
1752159300000|2025-07-10 14:55:00|9728.1|9718.1|9723.4|9713.4|9728.1|9718.1|9720.4|9710.4|205
1752159600000|2025-07-10 15:00:00|9723.1|9713.1|9725.6|9715.6|9727.6|9717.6|9721.9|9711.9|208
1752159900000|2025-07-10 15:05:00|9725.1|9715.1|9731.1|9721.1|9732.1|9722.1|9725.1|9715.1|214
1752160200000|2025-07-10 15:10:00|9731.4|9721.4|9729.1|9719.1|9732.1|9722.1|9727.6|9717.6|138
1752160500000|2025-07-10 15:15:00|9729.4|9719.4|9735.1|9725.1|9737.1|9727.1|9727.4|9717.4|186
1752160800000|2025-07-10 15:20:00|9735.6|9725.6|9731.9|9721.9|9736.6|9726.6|9731.4|9721.4|197
1752161100000|2025-07-10 15:25:00|9731.4|9721.4|9730.9|9720.9|9732.9|9722.9|9727.4|9717.4|220
1752161400000|2025-07-10 15:30:00|9730.6|9720.6|9722.1|9712.1|9733.1|9723.1|9721.1|9711.1|203
1752161700000|2025-07-10 15:35:00|9721.6|9711.6|9720.9|9710.9|9728.4|9718.4|9719.6|9709.6|272
1752162000000|2025-07-10 15:40:00|9720.4|9710.4|9714.6|9704.6|9722.4|9712.4|9713.4|9703.4|187
1752162300000|2025-07-10 15:45:00|9714.4|9704.4|9701.4|9691.4|9715.1|9705.1|9698.9|9688.9|215
1752162600000|2025-07-10 15:50:00|9701.1|9691.1|9709.6|9699.6|9711.9|9701.9|9701.1|9691.1|131
1752162900000|2025-07-10 15:55:00|9709.4|9699.4|9708.9|9698.9|9711.1|9701.1|9704.6|9694.6|129
1752163200000|2025-07-10 16:00:00|9709.1|9699.1|9715.6|9705.6|9716.9|9706.9|9708.1|9698.1|119
1752163500000|2025-07-10 16:05:00|9714.9|9704.9|9708.4|9698.4|9716.6|9706.6|9707.9|9697.9|113
1752163800000|2025-07-10 16:10:00|9708.1|9698.1|9707.1|9697.1|9709.6|9699.6|9703.6|9693.6|83
1752164100000|2025-07-10 16:15:00|9706.9|9696.9|9705.4|9695.4|9707.4|9697.4|9702.4|9692.4|71
1752164400000|2025-07-10 16:20:00|9705.1|9695.1|9704.9|9694.9|9705.9|9695.9|9703.1|9693.1|82
1752164700000|2025-07-10 16:25:00|9704.6|9694.6|9704.1|9694.1|9706.4|9696.4|9704.1|9694.1|74
1752165000000|2025-07-10 16:30:00|9703.9|9693.9|9693.1|9683.1|9704.6|9694.6|9691.1|9681.1|129
1752165300000|2025-07-10 16:35:00|9693.4|9683.4|9697.4|9687.4|9697.9|9687.9|9692.1|9682.1|131
1752165600000|2025-07-10 16:40:00|9697.1|9687.1|9692.9|9682.9|9698.4|9688.4|9692.9|9682.9|89
1752165900000|2025-07-10 16:45:00|9690.9|9680.9|9689.9|9679.9|9692.1|9682.1|9687.1|9677.1|118
1752166200000|2025-07-10 16:50:00|9690.1|9680.1|9691.1|9681.1|9691.4|9681.4|9688.1|9678.1|87
1752166500000|2025-07-10 16:55:00|9691.4|9681.4|9696.8|9686.8|9698|9688|9690.6|9680.6|145
1752166800000|2025-07-10 17:00:00|9697.5|9687.5|9695.5|9685.5|9699.3|9689.3|9693|9683|111
1752167100000|2025-07-10 17:05:00|9695.8|9685.8|9694.3|9684.3|9698.5|9688.5|9692.5|9682.5|77
1752167400000|2025-07-10 17:10:00|9694.5|9684.5|9693.1|9683.1|9695.4|9685.4|9691.8|9681.8|59
1752167700000|2025-07-10 17:15:00|9693.3|9683.3|9693.9|9683.9|9696.3|9686.3|9693|9683|29
1752168000000|2025-07-10 17:20:00|9693.6|9683.6|9692.5|9682.5|9693.6|9683.6|9691|9681|17
1752168300000|2025-07-10 17:25:00|9692.3|9682.3|9691.8|9681.8|9692.3|9682.3|9691.1|9681.1|27
1752168600000|2025-07-10 17:30:00|9691.5|9681.5|9691.8|9681.8|9691.8|9681.8|9690.9|9680.9|24
1752168900000|2025-07-10 17:35:00|9692|9682|9693.5|9683.5|9693.8|9683.8|9692|9682|12
1752169200000|2025-07-10 17:40:00|9693.3|9683.3|9691|9681|9693.3|9683.3|9690.5|9680.5|22
1752169500000|2025-07-10 17:45:00|9691.3|9681.3|9693.9|9683.9|9693.9|9683.9|9691|9681|44
1752169800000|2025-07-10 17:50:00|9693|9683|9687.9|9677.9|9696.5|9684|9687|9676.5|48
1752170100000|2025-07-10 17:55:00|9687.8|9677.8|9695|9673|9695|9678.5|9687.8|9672.5|6
1752192000000|2025-07-11 00:00:00|9711.4|9691.4|9711.5|9701.5|9714.1|9702.1|9707.5|9690.9|49
1752192300000|2025-07-11 00:05:00|9711.8|9701.8|9704|9694|9711.8|9701.8|9703.4|9693.4|49
1752192600000|2025-07-11 00:10:00|9704.3|9694.3|9704|9694|9705.1|9695.1|9701.5|9691.5|49
1752192900000|2025-07-11 00:15:00|9704.3|9694.3|9688|9678|9704.5|9694.5|9687.9|9677.9|140
1752193200000|2025-07-11 00:20:00|9688.9|9678.9|9679.8|9669.8|9690.9|9680.9|9679.6|9669.1|101
1752193500000|2025-07-11 00:25:00|9679.5|9669.5|9680.3|9670.3|9688.4|9676.5|9678.5|9666.9|107
1752193800000|2025-07-11 00:30:00|9680|9670|9682.3|9672.3|9687.4|9677.3|9675.9|9665.9|195
1752194100000|2025-07-11 00:35:00|9682|9672|9683.3|9673.3|9683.5|9673.5|9679.3|9669.3|138
1752194400000|2025-07-11 00:40:00|9683|9673|9683|9673|9685.5|9675.5|9681|9671|128
1752194700000|2025-07-11 00:45:00|9682.8|9672.8|9686.6|9676.6|9691.3|9681.3|9682|9672|106
1752195000000|2025-07-11 00:50:00|9686.8|9676.8|9682.3|9672.3|9688.3|9678.3|9682.3|9672.3|96
1752195300000|2025-07-11 00:55:00|9682.5|9672.5|9690|9670|9691|9680.5|9682.3|9667.5|126
1752195600000|2025-07-11 01:00:00|9690.8|9670.8|9690|9680|9702|9685.8|9687.8|9670.8|356
1752195900000|2025-07-11 01:05:00|9690.3|9680.3|9697.3|9687.3|9698|9688|9687.3|9677.3|381
1752196200000|2025-07-11 01:10:00|9697.8|9687.8|9693.3|9683.3|9700|9690|9691.8|9680|293
1752196500000|2025-07-11 01:15:00|9693.5|9683.5|9695.5|9685.5|9699.8|9689.8|9693.3|9683.3|240
1752196800000|2025-07-11 01:20:00|9695.3|9685.3|9688.5|9678.5|9696|9686|9683.5|9673.5|283
1752197100000|2025-07-11 01:25:00|9688.8|9678.8|9690|9680|9692.9|9680|9682|9668.8|400
1752197400000|2025-07-11 01:30:00|9690.3|9680.3|9690.5|9680.5|9693.8|9683.8|9690|9680|292
1752197700000|2025-07-11 01:35:00|9690.8|9680.8|9706.5|9696.5|9706.8|9696.8|9688.8|9678.8|325
1752198000000|2025-07-11 01:40:00|9706.3|9696.3|9708.3|9698.3|9710.5|9700.5|9706|9696|276
1752198300000|2025-07-11 01:45:00|9708.5|9698.5|9704|9694|9709.8|9699.8|9701|9691|238
1752198600000|2025-07-11 01:50:00|9704.5|9694.5|9701.5|9691.5|9706.5|9696.5|9700.3|9690.3|246
1752198900000|2025-07-11 01:55:00|9701.3|9691.3|9699.3|9689.3|9701.3|9691.3|9696.5|9686.5|268
1752199200000|2025-07-11 02:00:00|9699|9689|9702.3|9692.3|9703.3|9693.3|9698.8|9688.8|285
1752199500000|2025-07-11 02:05:00|9702.5|9692.5|9704.8|9694.8|9707.5|9697.5|9701.8|9691.8|231
1752199800000|2025-07-11 02:10:00|9705|9695|9699|9689|9707.5|9697.5|9696.5|9686.5|222
1752200100000|2025-07-11 02:15:00|9699.3|9689.3|9701.3|9691.3|9706.3|9696.3|9699.3|9689.3|113
1752200400000|2025-07-11 02:20:00|9701.5|9691.5|9701|9691|9701.8|9691.8|9698.5|9688.5|103
1752200700000|2025-07-11 02:25:00|9700.8|9690.8|9699|9689|9701.3|9691.3|9698.3|9688.3|47
1752201000000|2025-07-11 02:30:00|9698.8|9688.8|9705|9695|9709|9699|9697.8|9687.8|266
1752201300000|2025-07-11 02:35:00|9705.3|9695.3|9709.3|9699.3|9711|9699.5|9704.5|9691|236
1752201600000|2025-07-11 02:40:00|9709.5|9699.5|9714.8|9704.8|9715|9705|9708.3|9698.3|228
1752201900000|2025-07-11 02:45:00|9715|9705|9710.3|9700.3|9715.8|9705.8|9709.3|9699.3|222
1752202200000|2025-07-11 02:50:00|9710|9700|9711.5|9701.5|9713.8|9703.8|9706.8|9696.8|247
1752202500000|2025-07-11 02:55:00|9712.3|9702.3|9708.3|9698.3|9712.3|9702.3|9706.3|9696.3|206
1752202800000|2025-07-11 03:00:00|9708.5|9698.5|9706.8|9696.8|9709|9699|9703|9693|251
1752203100000|2025-07-11 03:05:00|9706.5|9696.5|9705|9695|9706.8|9696.8|9703|9693|215
1752203400000|2025-07-11 03:10:00|9705.3|9695.3|9703.5|9693.5|9708|9698|9703.3|9693.3|179
1752203700000|2025-07-11 03:15:00|9703.8|9693.8|9705.3|9695.3|9705.3|9695.3|9699|9689|236
1752204000000|2025-07-11 03:20:00|9705.5|9695.5|9708.3|9698.3|9708.8|9698.8|9705|9695|178
1752204300000|2025-07-11 03:25:00|9708.5|9698.5|9716.3|9696.3|9717.5|9704|9708.5|9694.5|182
1752204600000|2025-07-11 03:30:00|9715.8|9695.8|9712.8|9702.8|9715.8|9704.8|9710.5|9695.8|102
1752204900000|2025-07-11 03:35:00|9713|9703|9712.5|9702.5|9714|9704|9711.3|9701.3|93
1752205200000|2025-07-11 03:40:00|9712.8|9702.8|9712|9702|9715|9705|9709.8|9699.8|81
1752205500000|2025-07-11 03:45:00|9712.3|9702.3|9709.5|9699.5|9712.3|9702.3|9708.3|9698.3|104
1752205800000|2025-07-11 03:50:00|9709.8|9699.8|9713.8|9703.8|9714.3|9704.3|9709.5|9699.5|76
1752206100000|2025-07-11 03:55:00|9713.5|9703.5|9715|9705|9715.3|9705.3|9711|9701|50
1752206400000|2025-07-11 04:00:00|9715.3|9705.3|9719.3|9709.3|9720.3|9710.3|9714.8|9704.8|93
1752206700000|2025-07-11 04:05:00|9719.5|9709.5|9719.3|9709.3|9724|9714|9719.3|9709.3|83
1752207000000|2025-07-11 04:10:00|9718.8|9708.8|9720.3|9710.3|9722.8|9712.8|9718|9708|78
1752207300000|2025-07-11 04:15:00|9720.5|9710.5|9717.8|9707.8|9720.5|9710.5|9717.5|9707.5|47
1752207600000|2025-07-11 04:20:00|9717.5|9707.5|9713.8|9703.8|9718.8|9708.8|9713.5|9703.5|40
1752207900000|2025-07-11 04:25:00|9714|9704|9710.5|9700.5|9714|9704|9710.5|9700.5|54
1752208200000|2025-07-11 04:30:00|9710.8|9700.8|9712.5|9702.5|9713|9703|9710.8|9700.8|44
1752208500000|2025-07-11 04:35:00|9712.3|9702.3|9717.3|9707.3|9717.3|9707.3|9711.8|9701.8|50
1752208800000|2025-07-11 04:40:00|9717.5|9707.5|9718|9708|9719.8|9709.8|9716.8|9706.8|40
1752209100000|2025-07-11 04:45:00|9717.8|9707.8|9719.3|9709.3|9719.3|9709.3|9716.3|9706.3|43
1752209400000|2025-07-11 04:50:00|9719|9709|9718.5|9708.5|9720.5|9710.5|9717.5|9707.5|62
1752209700000|2025-07-11 04:55:00|9718.8|9708.8|9718.8|9708.8|9718.8|9708.8|9717.8|9707.8|40
1752210000000|2025-07-11 05:00:00|9719|9709|9718.5|9708.5|9721.5|9711.5|9718|9708|102
1752210300000|2025-07-11 05:05:00|9718.3|9708.3|9717|9707|9719.8|9709.8|9716.5|9706.5|96
1752210600000|2025-07-11 05:10:00|9717.3|9707.3|9712|9702|9717.3|9707.3|9710|9700|86
1752210900000|2025-07-11 05:15:00|9711.8|9701.8|9708.3|9698.3|9712.3|9702.3|9707|9697|95
1752211200000|2025-07-11 05:20:00|9708|9698|9706.5|9696.5|9709|9699|9705|9695|148
1752211500000|2025-07-11 05:25:00|9706|9696|9714.3|9694.3|9716|9701.3|9705.8|9694.3|139
1752211800000|2025-07-11 05:30:00|9713.5|9693.5|9708.3|9698.3|9720|9700.8|9706.8|9691.8|222
1752212100000|2025-07-11 05:35:00|9708.5|9698.5|9711|9701|9718.5|9708.5|9704.5|9694.5|285
1752212400000|2025-07-11 05:40:00|9710.8|9700.8|9709.8|9699.8|9712.8|9702.8|9707.3|9697.3|256
1752212700000|2025-07-11 05:45:00|9709.5|9699.5|9711|9701|9713.8|9703.8|9708|9698|206
1752213000000|2025-07-11 05:50:00|9711.3|9701.3|9704.5|9694.5|9711.5|9701.5|9703.8|9693.8|247
1752213300000|2025-07-11 05:55:00|9704.8|9694.8|9705.5|9695.5|9709.3|9699.3|9702|9692|175
1752213600000|2025-07-11 06:00:00|9706.3|9696.3|9702.3|9692.3|9706.3|9696.3|9692.8|9682.8|242
1752213900000|2025-07-11 06:05:00|9702.5|9692.5|9700.5|9690.5|9703.8|9693.8|9696.5|9686.5|239
1752214200000|2025-07-11 06:10:00|9700.3|9690.3|9698|9688|9705.4|9691.3|9695.8|9683.9|269
1752214500000|2025-07-11 06:15:00|9698.3|9688.3|9702|9692|9706.5|9696.5|9698|9688|273
1752214800000|2025-07-11 06:20:00|9702.3|9692.3|9701.8|9691.8|9703|9693|9699.3|9689.3|191
1752215100000|2025-07-11 06:25:00|9702|9692|9700.5|9690.5|9707.3|9697.3|9696.8|9682.4|215
1752215400000|2025-07-11 06:30:00|9700.8|9690.8|9700.3|9690.3|9703|9693|9694.5|9684.5|179
1752215700000|2025-07-11 06:35:00|9700.5|9690.5|9695.8|9685.8|9702.8|9692.8|9695.8|9685.8|234
1752216000000|2025-07-11 06:40:00|9696.5|9686.5|9696|9686|9697.5|9687.5|9693.5|9683.5|194
1752216300000|2025-07-11 06:45:00|9695.8|9685.8|9697.3|9687.3|9698.3|9688.3|9693.5|9683.5|213
1752216600000|2025-07-11 06:50:00|9697|9687|9696.3|9686.3|9704.9|9691.5|9694.8|9682|191
1752216900000|2025-07-11 06:55:00|9696|9686|9700.6|9680.6|9700.9|9688.1|9693.4|9678.6|201
1752217200000|2025-07-11 07:00:00|9699.1|9679.1|9687|9677|9702.9|9689.6|9686.3|9671.6|240
1752217500000|2025-07-11 07:05:00|9686.5|9676.5|9682|9672|9690.6|9680.6|9681.8|9671.8|254
1752217800000|2025-07-11 07:10:00|9682.5|9672.5|9668.9|9658.9|9683.5|9673.5|9668.4|9658.4|216
1752218100000|2025-07-11 07:15:00|9668.6|9658.6|9667.6|9657.6|9674.6|9664.6|9666.9|9656.9|149
1752218400000|2025-07-11 07:20:00|9667.4|9657.4|9656.8|9646.8|9669.1|9659.1|9648.1|9638.1|203
1752218700000|2025-07-11 07:25:00|9656.9|9646.9|9650.8|9640.8|9659.1|9649.1|9643.1|9633.1|239
1752219000000|2025-07-11 07:30:00|9650.4|9640.4|9659.1|9649.1|9668.3|9658.3|9649.4|9638.1|187
1752219300000|2025-07-11 07:35:00|9659.9|9649.9|9667.4|9657.4|9668.4|9658.4|9655.3|9645.3|164
1752219600000|2025-07-11 07:40:00|9667.1|9657.1|9670.4|9660.4|9671.4|9661.4|9663.4|9653.4|150
1752219900000|2025-07-11 07:45:00|9670.1|9660.1|9673.1|9663.1|9673.1|9663.1|9662.6|9652.6|180
1752220200000|2025-07-11 07:50:00|9672.9|9662.9|9668.6|9658.6|9674.6|9664.6|9668.6|9658.6|142
1752220500000|2025-07-11 07:55:00|9668.1|9658.1|9668.6|9658.6|9671.9|9661.9|9663.9|9653.9|169
1752220800000|2025-07-11 08:00:00|9668.9|9658.9|9656.6|9646.6|9668.9|9658.9|9655.6|9645.6|223
1752221100000|2025-07-11 08:05:00|9656.9|9646.9|9638.6|9628.6|9657.9|9647.9|9636.1|9626.1|225
1752221400000|2025-07-11 08:10:00|9638.1|9628.1|9632.6|9622.6|9640|9630|9630.1|9620.1|168
1752221700000|2025-07-11 08:15:00|9632.4|9622.4|9643.4|9633.4|9643.9|9633.9|9630.9|9620.9|196
1752222000000|2025-07-11 08:20:00|9643.1|9633.1|9642.4|9632.4|9651.5|9638.4|9640.6|9630.6|189
1752222300000|2025-07-11 08:25:00|9642.6|9632.6|9633.6|9623.6|9645.4|9635.4|9632.9|9622.9|141
1752222600000|2025-07-11 08:30:00|9633.4|9623.4|9620.6|9610.6|9633.6|9623.6|9612.4|9602.4|169
1752222900000|2025-07-11 08:35:00|9620.4|9610.4|9620.4|9610.4|9629.4|9619.4|9619.6|9609.6|141
1752223200000|2025-07-11 08:40:00|9619.9|9609.9|9626.6|9616.6|9630.9|9620.9|9619.6|9609.6|138
1752223500000|2025-07-11 08:45:00|9627.1|9617.1|9629.1|9619.1|9635.6|9625.6|9625.4|9615.4|123
1752223800000|2025-07-11 08:50:00|9629.4|9619.4|9621.4|9611.4|9630.4|9620.4|9621.1|9611.1|121
1752224100000|2025-07-11 08:55:00|9621.1|9611.1|9629.4|9619.4|9629.4|9619.4|9621.1|9611.1|132
1752224400000|2025-07-11 09:00:00|9629.1|9619.1|9630.6|9620.6|9633.6|9623.6|9626.4|9616.4|130
1752224700000|2025-07-11 09:05:00|9630.9|9620.9|9632.6|9622.6|9635.6|9625.6|9629.4|9619.4|161
1752225000000|2025-07-11 09:10:00|9632.9|9622.9|9626.1|9616.1|9633.6|9623.6|9623.4|9613.4|163
1752225300000|2025-07-11 09:15:00|9625.9|9615.9|9622.6|9612.6|9626.6|9616.6|9617.1|9607.1|161
1752225600000|2025-07-11 09:20:00|9622.4|9612.4|9618.6|9608.6|9622.4|9612.4|9616.9|9606.9|155
1752225900000|2025-07-11 09:25:00|9618.4|9608.4|9618.6|9608.6|9621.9|9611.9|9614.1|9604.1|163
1752226200000|2025-07-11 09:30:00|9618.4|9608.4|9614.1|9604.1|9624.1|9614.1|9610.9|9600.9|141
1752226500000|2025-07-11 09:35:00|9614.9|9604.9|9620.1|9610.1|9621.6|9611.6|9613.4|9603.4|148
1752226800000|2025-07-11 09:40:00|9620.4|9610.4|9623.4|9613.4|9625.4|9615.4|9618.6|9608.6|115
1752227100000|2025-07-11 09:45:00|9623.9|9613.9|9625.4|9615.4|9628.1|9618.1|9622.4|9612.4|148
1752227400000|2025-07-11 09:50:00|9625.6|9615.6|9627.9|9617.9|9628.1|9618.1|9622.4|9612.4|110
1752227700000|2025-07-11 09:55:00|9627.6|9617.6|9638.6|9628.6|9638.9|9628.9|9627.1|9617.1|191
1752228000000|2025-07-11 10:00:00|9638.4|9628.4|9634.1|9624.1|9641.9|9631.9|9633.9|9623.9|119
1752228300000|2025-07-11 10:05:00|9633.9|9623.9|9629.6|9619.6|9633.9|9623.9|9622.9|9612.9|140
1752228600000|2025-07-11 10:10:00|9629.4|9619.4|9631.4|9621.4|9635.6|9625.6|9625.6|9615.6|114
1752228900000|2025-07-11 10:15:00|9631.1|9621.1|9624.9|9614.9|9631.1|9621.1|9623.4|9613.4|121
1752229200000|2025-07-11 10:20:00|9624.6|9614.6|9624.6|9614.6|9625.6|9615.6|9623.6|9613.6|61
1752229500000|2025-07-11 10:25:00|9624.4|9614.4|9622.4|9612.4|9624.4|9614.4|9621.9|9611.9|94
1752229800000|2025-07-11 10:30:00|9622.6|9612.6|9627.4|9617.4|9627.9|9617.9|9622.6|9612.6|106
1752230100000|2025-07-11 10:35:00|9627.1|9617.1|9620.6|9610.6|9627.4|9617.4|9620.4|9610.4|65
1752230400000|2025-07-11 10:40:00|9620.9|9610.9|9622.1|9612.1|9624.1|9614.1|9620.6|9610.6|114
1752230700000|2025-07-11 10:45:00|9622.4|9612.4|9621.1|9611.1|9622.6|9612.6|9615.6|9605.6|119
1752231000000|2025-07-11 10:50:00|9620.9|9610.9|9624.4|9614.4|9625.1|9615.1|9619.4|9609.4|129
1752231300000|2025-07-11 10:55:00|9624.1|9614.1|9618.9|9608.9|9624.4|9614.4|9614.9|9604.9|194
1752231600000|2025-07-11 11:00:00|9619.1|9609.1|9620.9|9610.9|9624.1|9614.1|9617.6|9607.6|125
1752231900000|2025-07-11 11:05:00|9620.6|9610.6|9626.1|9616.1|9626.6|9616.6|9619.1|9609.1|137
1752232200000|2025-07-11 11:10:00|9626.4|9616.4|9635.8|9625.8|9637.5|9627.5|9624.6|9614.6|160
1752232500000|2025-07-11 11:15:00|9635.9|9625.9|9623.6|9613.6|9640.6|9630.6|9623.4|9613.4|129
1752232800000|2025-07-11 11:20:00|9623.9|9613.9|9621.4|9611.4|9624.4|9614.4|9617.6|9607.6|91
1752233100000|2025-07-11 11:25:00|9621.1|9611.1|9623.6|9613.6|9624.6|9614.6|9620.4|9610.4|119
1752233400000|2025-07-11 11:30:00|9623.4|9613.4|9641.6|9631.6|9642.6|9632.6|9621.4|9611.4|211
1752233700000|2025-07-11 11:35:00|9642.1|9632.1|9639.1|9629.1|9647.4|9637.4|9634.4|9624.4|165
1752234000000|2025-07-11 11:40:00|9639.4|9629.4|9640.1|9630.1|9646.6|9636.6|9638.1|9628.1|154
1752234300000|2025-07-11 11:45:00|9639.9|9629.9|9640.4|9630.4|9642.1|9632.1|9635.4|9625.4|94
1752234600000|2025-07-11 11:50:00|9640.1|9630.1|9634.6|9624.6|9640.1|9630.1|9632.9|9622.9|129
1752234900000|2025-07-11 11:55:00|9635.1|9625.1|9630.9|9620.9|9635.1|9625.1|9626.1|9616.1|129
1752235200000|2025-07-11 12:00:00|9631.1|9621.1|9631.4|9621.4|9636.4|9626.4|9629.4|9619.4|154
1752235500000|2025-07-11 12:05:00|9631.1|9621.1|9621.1|9611.1|9631.1|9621.1|9621.1|9611.1|163
1752235800000|2025-07-11 12:10:00|9621.4|9611.4|9622.9|9612.9|9629.9|9619.9|9620.9|9610.9|168
1752236100000|2025-07-11 12:15:00|9623.1|9613.1|9619.6|9609.6|9623.4|9613.4|9616.9|9606.9|184
1752236400000|2025-07-11 12:20:00|9620.1|9610.1|9623.4|9613.4|9626.6|9616.6|9618.9|9608.9|153
1752236700000|2025-07-11 12:25:00|9623.6|9613.6|9621.9|9611.9|9623.9|9613.9|9618.4|9608.4|165
1752237000000|2025-07-11 12:30:00|9622.1|9612.1|9622.6|9612.6|9626.1|9616.1|9619.6|9609.6|247
1752237300000|2025-07-11 12:35:00|9622.9|9612.9|9630.1|9620.1|9632.6|9622.6|9622.6|9612.6|245
1752237600000|2025-07-11 12:40:00|9630.4|9620.4|9629.4|9619.4|9634.9|9624.9|9628.4|9618.4|182
1752237900000|2025-07-11 12:45:00|9628.9|9618.9|9633.9|9623.9|9635.1|9625.1|9624.6|9614.6|204
1752238200000|2025-07-11 12:50:00|9633.1|9623.1|9634.4|9624.4|9635.4|9625.4|9627.6|9617.6|142
1752238500000|2025-07-11 12:55:00|9634.1|9624.1|9639.4|9629.4|9640.4|9630.4|9628.6|9618.6|176
1752238800000|2025-07-11 13:00:00|9639.1|9629.1|9653.4|9643.4|9655.9|9645.9|9639.1|9629.1|576
1752239100000|2025-07-11 13:05:00|9653.6|9643.6|9661.6|9651.6|9662.6|9652.6|9652.1|9642.1|329
1752239400000|2025-07-11 13:10:00|9661.4|9651.4|9659.6|9649.6|9662.1|9652.1|9654.1|9644.1|294
1752239700000|2025-07-11 13:15:00|9658.9|9648.9|9662.9|9652.9|9663.1|9653.1|9654.1|9644.1|277
1752240000000|2025-07-11 13:20:00|9662.6|9652.6|9662.1|9652.1|9663.6|9653.6|9655.4|9645.4|301
1752240300000|2025-07-11 13:25:00|9662.4|9652.4|9667.1|9657.1|9667.4|9657.4|9660.9|9650.9|181
1752240600000|2025-07-11 13:30:00|9667.6|9657.6|9669.6|9659.6|9669.9|9659.9|9664.1|9654.1|291
1752240900000|2025-07-11 13:35:00|9670.1|9660.1|9671.6|9661.6|9672.6|9662.6|9665.6|9655.6|253
1752241200000|2025-07-11 13:40:00|9671.9|9661.9|9663.6|9653.6|9676.4|9666.4|9662.1|9652.1|290
1752241500000|2025-07-11 13:45:00|9663.1|9653.1|9659.6|9649.6|9664.9|9654.9|9656.3|9646.3|270
1752241800000|2025-07-11 13:50:00|9659.9|9649.9|9663.4|9653.4|9663.9|9653.9|9657.9|9647.9|245
1752242100000|2025-07-11 13:55:00|9663.1|9653.1|9665.4|9655.4|9665.6|9655.6|9662.1|9652.1|162
1752242400000|2025-07-11 14:00:00|9665.6|9655.6|9666.4|9656.4|9669.4|9659.4|9662.4|9652.4|213
1752242700000|2025-07-11 14:05:00|9666.1|9656.1|9669.4|9659.4|9673.9|9663.9|9665.6|9655.6|200
1752243000000|2025-07-11 14:10:00|9669.6|9659.6|9672.1|9662.1|9672.1|9662.1|9668.1|9658.1|159
1752243300000|2025-07-11 14:15:00|9672.4|9662.4|9674.4|9664.4|9675.1|9665.1|9668.4|9658.4|191
1752243600000|2025-07-11 14:20:00|9674.6|9664.6|9672.9|9662.9|9675.4|9665.4|9668.9|9658.9|228
1752243900000|2025-07-11 14:25:00|9672.6|9662.6|9679.9|9669.9|9681.1|9671.1|9670.4|9660.4|228
1752244200000|2025-07-11 14:30:00|9680.4|9670.4|9677.6|9667.6|9682.1|9672.1|9677.4|9667.4|200
1752244500000|2025-07-11 14:35:00|9677.4|9667.4|9679.4|9669.4|9682.1|9672.1|9674.6|9664.6|163
1752244800000|2025-07-11 14:40:00|9679.1|9669.1|9683.9|9673.9|9684.6|9674.6|9676.4|9666.4|176
1752245100000|2025-07-11 14:45:00|9683.4|9673.4|9683.9|9673.9|9684.6|9674.6|9680.4|9670.4|206
1752245400000|2025-07-11 14:50:00|9683.6|9673.6|9682.1|9672.1|9685.4|9675.4|9678.6|9668.6|151
1752245700000|2025-07-11 14:55:00|9681.9|9671.9|9687.4|9677.4|9688.1|9678.1|9681.1|9671.1|188
1752246000000|2025-07-11 15:00:00|9687.1|9677.1|9684.1|9674.1|9692.1|9682.1|9682.1|9672.1|168
1752246300000|2025-07-11 15:05:00|9683.9|9673.9|9687.1|9677.1|9687.9|9677.9|9681.4|9671.4|188
1752246600000|2025-07-11 15:10:00|9686.9|9676.9|9688.6|9678.6|9692.1|9682.1|9686.1|9676.1|150
1752246900000|2025-07-11 15:15:00|9688.9|9678.9|9687.4|9677.4|9689.9|9679.9|9685.1|9675.1|158
1752247200000|2025-07-11 15:20:00|9687.1|9677.1|9695.9|9685.9|9695.9|9685.9|9686.4|9676.4|165
1752247500000|2025-07-11 15:25:00|9695.6|9685.6|9692.1|9682.1|9698.9|9688.9|9691.6|9681.6|201
1752247800000|2025-07-11 15:30:00|9691.9|9681.9|9687.1|9677.1|9691.9|9681.9|9684.1|9674.1|285
1752248100000|2025-07-11 15:35:00|9686.9|9676.9|9682.1|9672.1|9687.1|9677.1|9678.9|9668.9|234
1752248400000|2025-07-11 15:40:00|9682.4|9672.4|9672.6|9662.6|9684.6|9674.6|9671.1|9661.1|277
1752248700000|2025-07-11 15:45:00|9672.1|9662.1|9662.5|9652.5|9672.1|9662.1|9658.5|9648.5|406
1752249000000|2025-07-11 15:50:00|9661.3|9651.3|9675.4|9665.4|9675.4|9665.4|9660.8|9650.8|124
1752249300000|2025-07-11 15:55:00|9675.6|9665.6|9670.1|9660.1|9675.6|9665.6|9670.1|9660.1|152
1752249600000|2025-07-11 16:00:00|9669.9|9659.9|9667.4|9657.4|9671.1|9661.1|9664.6|9654.6|139
1752249900000|2025-07-11 16:05:00|9667.1|9657.1|9664.6|9654.6|9671.4|9661.4|9663.4|9653.4|146
1752250200000|2025-07-11 16:10:00|9664.9|9654.9|9662.1|9652.1|9666.1|9656.1|9661.6|9651.6|156
1752250500000|2025-07-11 16:15:00|9662.4|9652.4|9667.6|9657.6|9668.1|9658.1|9661.4|9651.4|150
1752250800000|2025-07-11 16:20:00|9667.9|9657.9|9668.6|9658.6|9669.9|9659.9|9667.1|9657.1|75
1752251100000|2025-07-11 16:25:00|9668.9|9658.9|9670.6|9660.6|9671.4|9661.4|9668.1|9658.1|57
1752251400000|2025-07-11 16:30:00|9670.4|9660.4|9677.1|9667.1|9677.4|9667.4|9668.6|9658.6|91
1752251700000|2025-07-11 16:35:00|9676.9|9666.9|9680.6|9670.6|9683.1|9673.1|9673.9|9663.9|151
1752252000000|2025-07-11 16:40:00|9681.6|9671.6|9680.6|9670.6|9685.1|9675.1|9677.9|9667.9|150
1752252300000|2025-07-11 16:45:00|9680.9|9670.9|9673.9|9663.9|9683.1|9673.1|9672.9|9662.9|163
1752252600000|2025-07-11 16:50:00|9674.9|9664.9|9677.9|9667.9|9681.9|9671.9|9674.1|9664.1|69
1752252900000|2025-07-11 16:55:00|9677.1|9667.1|9675.4|9665.4|9680.1|9670.1|9674.1|9664.1|130
1752253200000|2025-07-11 17:00:00|9675.8|9665.8|9678|9668|9679.3|9669.3|9668.3|9658.3|126
1752253500000|2025-07-11 17:05:00|9678.3|9668.3|9676.5|9666.5|9680|9670|9675.3|9665.3|44
1752253800000|2025-07-11 17:10:00|9676.6|9666.6|9670.8|9660.8|9677.8|9667.8|9670.8|9660.8|61
1752254100000|2025-07-11 17:15:00|9671|9661|9670.5|9660.5|9674.5|9662.4|9664.8|9650.1|74
1752254400000|2025-07-11 17:20:00|9670.3|9660.3|9671.5|9661.5|9671.9|9661.9|9669|9659|34
1752254700000|2025-07-11 17:25:00|9671.8|9661.8|9670.6|9660.6|9676.4|9662.6|9670.4|9656.4|23
1752255000000|2025-07-11 17:30:00|9670.4|9660.4|9669.8|9659.8|9670.4|9660.4|9667.4|9657.4|38
1752255300000|2025-07-11 17:35:00|9670|9660|9665.1|9655.1|9670.3|9660.3|9663|9653|48
1752255600000|2025-07-11 17:40:00|9665.6|9655.6|9664.1|9654.1|9669.9|9656.8|9664.1|9649.9|15
1752255900000|2025-07-11 17:45:00|9664.3|9654.3|9655.4|9645.4|9665.5|9655.5|9655.4|9640.1|42
1752256200000|2025-07-11 17:50:00|9656.6|9646.6|9656|9646|9659.8|9649.8|9653.3|9643.3|80
1752256500000|2025-07-11 17:55:00|9656.5|9646.5|9672.4|9650.4|9676|9654|9656.5|9640.5|18
1752457800000|2025-07-14 01:50:00|9686.5|9666.5|9690.5|9670.5|9692.5|9672.5|9686.3|9666.3|190
1752458100000|2025-07-14 01:55:00|9691.3|9671.3|9687.3|9667.3|9692.3|9672.3|9684|9664|241
1752458400000|2025-07-14 02:00:00|9687|9667|9688.3|9668.3|9689.5|9669.5|9684.5|9664.5|187
1752458700000|2025-07-14 02:05:00|9688.5|9668.5|9688|9668|9691.8|9671.8|9685.8|9665.8|190
1752459000000|2025-07-14 02:10:00|9687.8|9667.8|9692|9672|9693|9673|9686.5|9666.5|99
1752459300000|2025-07-14 02:15:00|9690.8|9670.8|9694.3|9674.3|9696|9676|9690.8|9670.8|125
1752459600000|2025-07-14 02:20:00|9694|9674|9695.5|9675.5|9697.3|9677.3|9694|9674|95
1752459900000|2025-07-14 02:25:00|9695.8|9675.8|9694.8|9674.8|9696.8|9676.8|9694.8|9674.8|52
1752460200000|2025-07-14 02:30:00|9695.3|9675.3|9694.3|9674.3|9698|9678|9693.5|9673.5|185
1752460500000|2025-07-14 02:35:00|9694.5|9674.5|9692.3|9672.3|9695.3|9675.3|9690.5|9670.5|190
1752460800000|2025-07-14 02:40:00|9692.5|9672.5|9690|9670|9693.8|9673.8|9687.3|9667.3|165
1752461100000|2025-07-14 02:45:00|9689.8|9669.8|9689.8|9669.8|9691|9671|9687.8|9667.8|126
1752461400000|2025-07-14 02:50:00|9689.3|9669.3|9695|9675|9695.8|9675.8|9687.8|9667.8|154
1752461700000|2025-07-14 02:55:00|9694.8|9674.8|9696.5|9676.5|9699.5|9679.5|9694.3|9674.3|201
1752462000000|2025-07-14 03:00:00|9697|9677|9698|9678|9699.5|9679.5|9695.5|9675.5|164
1752462300000|2025-07-14 03:05:00|9697.8|9677.8|9699|9679|9699|9679|9696.8|9676.8|126
1752462600000|2025-07-14 03:10:00|9699.5|9679.5|9701|9681|9701.8|9681.8|9698.3|9678.3|145
1752462900000|2025-07-14 03:15:00|9700.8|9680.8|9700.8|9680.8|9702.5|9682.5|9699.3|9679.3|177
1752463200000|2025-07-14 03:20:00|9700.5|9680.5|9701.8|9681.8|9702.8|9682.8|9699.3|9679.3|152
1752463500000|2025-07-14 03:25:00|9702.3|9682.3|9699.8|9679.8|9702.3|9682.3|9698.8|9678.8|98
1752463800000|2025-07-14 03:30:00|9699|9679|9699.3|9679.3|9701|9681|9697.8|9677.8|48
1752464100000|2025-07-14 03:35:00|9698.8|9678.8|9701.5|9681.5|9701.5|9681.5|9698.3|9678.3|65
1752464400000|2025-07-14 03:40:00|9701.8|9681.8|9702.3|9682.3|9702.5|9682.5|9701.3|9681.3|33
1752464700000|2025-07-14 03:45:00|9702|9682|9700.8|9680.8|9702.3|9682.3|9700.5|9680.5|25
1752465000000|2025-07-14 03:50:00|9701|9681|9701.5|9681.5|9703.3|9683.3|9700.8|9680.8|84
1752465300000|2025-07-14 03:55:00|9701.3|9681.3|9703.5|9683.5|9704.3|9684.3|9701.3|9681.3|44
1752465600000|2025-07-14 04:00:00|9703.3|9683.3|9696.8|9676.8|9703.3|9683.3|9695.5|9675.5|68
1752465900000|2025-07-14 04:05:00|9696.3|9676.3|9699.8|9679.8|9700|9680|9695.8|9675.8|41
1752466200000|2025-07-14 04:10:00|9699.5|9679.5|9699.5|9679.5|9701.3|9681.3|9698.5|9678.5|55
1752466500000|2025-07-14 04:15:00|9699.3|9679.3|9696.5|9676.5|9699.5|9679.5|9696.5|9676.5|27
1752466800000|2025-07-14 04:20:00|9696.8|9676.8|9696.5|9676.5|9698.3|9678.3|9696.5|9676.5|29
1752467100000|2025-07-14 04:25:00|9696.3|9676.3|9698|9678|9698.5|9678.5|9695.3|9675.3|36
1752467400000|2025-07-14 04:30:00|9697.8|9677.8|9699|9679|9699|9679|9696.3|9676.3|29
1752467700000|2025-07-14 04:35:00|9699.3|9679.3|9701.3|9681.3|9703|9683|9699.3|9679.3|43
1752468000000|2025-07-14 04:40:00|9701|9681|9701|9681|9702.3|9682.3|9700.5|9680.5|44
1752468300000|2025-07-14 04:45:00|9701.3|9681.3|9702.3|9682.3|9703|9683|9700.5|9680.5|45
1752468600000|2025-07-14 04:50:00|9702.5|9682.5|9702.5|9682.5|9703.8|9683.8|9702|9682|23
1752468900000|2025-07-14 04:55:00|9702.8|9682.8|9701.8|9681.8|9703|9683|9701.3|9681.3|41
1752469200000|2025-07-14 05:00:00|9701.5|9681.5|9696.8|9676.8|9702.5|9682.5|9695.8|9675.8|67
1752469500000|2025-07-14 05:05:00|9697|9677|9694.3|9674.3|9697|9677|9692.8|9672.8|41
1752469800000|2025-07-14 05:10:00|9694|9674|9692.3|9672.3|9694.3|9674.3|9691.5|9671.5|30
1752470100000|2025-07-14 05:15:00|9692|9672|9690.5|9670.5|9692.8|9672.8|9690.3|9670.3|24
1752470400000|2025-07-14 05:20:00|9691|9671|9691.3|9671.3|9692|9672|9690.5|9670.5|28
1752470700000|2025-07-14 05:25:00|9691.5|9671.5|9692.5|9672.5|9696.3|9676.3|9691|9671|68
1752471000000|2025-07-14 05:30:00|9693.3|9673.3|9705.5|9685.5|9711|9691|9692.5|9672.5|217
1752471300000|2025-07-14 05:35:00|9705|9685|9702.8|9682.8|9705.5|9685.5|9698.3|9678.3|192
1752471600000|2025-07-14 05:40:00|9703|9683|9698.3|9678.3|9703|9683|9697.8|9677.8|181
1752471900000|2025-07-14 05:45:00|9698.5|9678.5|9689.5|9669.5|9698.5|9678.5|9687.5|9667.5|174
1752472200000|2025-07-14 05:50:00|9690|9670|9686.3|9666.3|9690|9670|9684.5|9664.5|206
1752472500000|2025-07-14 05:55:00|9686|9666|9682.5|9662.5|9687.5|9667.5|9681.3|9661.3|151
1752472800000|2025-07-14 06:00:00|9682.8|9662.8|9683.5|9663.5|9685|9665|9679.3|9659.3|258
1752473100000|2025-07-14 06:05:00|9683.3|9663.3|9684.5|9664.5|9686.8|9666.8|9681|9661|164
1752473400000|2025-07-14 06:10:00|9684|9664|9687|9667|9687.3|9667.3|9683.5|9663.5|162
1752473700000|2025-07-14 06:15:00|9686.8|9666.8|9686.8|9666.8|9688.3|9668.3|9685.5|9665.5|132
1752474000000|2025-07-14 06:20:00|9686.5|9666.5|9684.3|9664.3|9687.5|9667.5|9682.5|9662.5|129
1752474300000|2025-07-14 06:25:00|9684.5|9664.5|9684.5|9664.5|9685.8|9665.8|9682|9662|128
1752474600000|2025-07-14 06:30:00|9684|9664|9684.5|9664.5|9686|9666|9679.5|9659.5|153
1752474900000|2025-07-14 06:35:00|9684.3|9664.3|9691|9671|9691.8|9671.8|9683.5|9663.5|145
1752475200000|2025-07-14 06:40:00|9691.3|9671.3|9694|9674|9694.3|9674.3|9690.5|9670.5|104
1752475500000|2025-07-14 06:45:00|9694.3|9674.3|9693.8|9673.8|9696.3|9676.3|9690.3|9670.3|172
1752475800000|2025-07-14 06:50:00|9693.3|9673.3|9690|9670|9694|9674|9689.3|9669.3|140
1752476100000|2025-07-14 06:55:00|9690.3|9670.3|9687.1|9667.1|9690.3|9677.5|9683.3|9666.9|187
1752476400000|2025-07-14 07:00:00|9687.9|9667.9|9682|9672|9687.9|9674|9677|9663.1|192
1752476700000|2025-07-14 07:05:00|9681.8|9671.8|9684.3|9674.3|9686.5|9676.5|9677|9667|136
1752477000000|2025-07-14 07:10:00|9684|9674|9691.5|9681.5|9694|9684|9683.3|9672.1|167
1752477300000|2025-07-14 07:15:00|9691.3|9681.3|9683.5|9673.5|9692|9682|9683.3|9673.3|143
1752477600000|2025-07-14 07:20:00|9683.8|9673.8|9680.3|9670.3|9685.8|9675.8|9677.3|9667.3|149
1752477900000|2025-07-14 07:25:00|9680|9670|9685.3|9675.3|9685.5|9675.5|9680|9670|126
1752478200000|2025-07-14 07:30:00|9685|9675|9671|9661|9688|9678|9670.6|9657.3|211
1752478500000|2025-07-14 07:35:00|9671.3|9661.3|9666.8|9656.8|9673.8|9663.8|9661.5|9646.8|183
1752478800000|2025-07-14 07:40:00|9667|9657|9660|9650|9670.5|9660.5|9657.3|9647.3|127
1752479100000|2025-07-14 07:45:00|9660.3|9650.3|9664.3|9654.3|9665.3|9655.3|9660|9650|109
1752479400000|2025-07-14 07:50:00|9664.5|9654.5|9671.5|9661.5|9672.5|9662.5|9664.3|9654.3|109
1752479700000|2025-07-14 07:55:00|9671.8|9661.8|9667.8|9657.8|9671.8|9661.8|9665.8|9655.8|111
1752480000000|2025-07-14 08:00:00|9667.5|9657.5|9657.6|9637.6|9667.5|9657.5|9631.4|9611.4|296
1752480300000|2025-07-14 08:05:00|9658.1|9638.1|9643.5|9633.5|9658.1|9644.3|9633.8|9623.8|207
1752480600000|2025-07-14 08:10:00|9643.3|9633.3|9644.3|9634.3|9647.8|9635|9636.8|9626.8|143
1752480900000|2025-07-14 08:15:00|9644|9634|9638.3|9628.3|9644.3|9634.3|9630.3|9620.3|156
1752481200000|2025-07-14 08:20:00|9638|9628|9633|9623|9638|9628|9631.5|9621.5|97
1752481500000|2025-07-14 08:25:00|9633.3|9623.3|9635.3|9625.3|9638.8|9628.8|9632.8|9622.8|108
1752481800000|2025-07-14 08:30:00|9635|9625|9640.3|9630.3|9645.3|9630.5|9633.8|9623.8|98
1752482100000|2025-07-14 08:35:00|9640|9630|9635|9625|9641.5|9631.5|9634.5|9624.5|84
1752482400000|2025-07-14 08:40:00|9635.3|9625.3|9632.8|9622.8|9637.3|9627.3|9631.8|9621.8|81
1752482700000|2025-07-14 08:45:00|9632.5|9622.5|9629.8|9619.8|9634.5|9624.5|9629|9619|84
1752483000000|2025-07-14 08:50:00|9630|9620|9627.5|9617.5|9630|9620|9626.5|9616.5|81
1752483300000|2025-07-14 08:55:00|9627.8|9617.8|9626|9616|9627.8|9617.8|9625.5|9615.5|59
1752483600000|2025-07-14 09:00:00|9625.8|9615.8|9624.3|9614.3|9625.8|9615.8|9616.8|9606.8|100
1752483900000|2025-07-14 09:05:00|9624.5|9614.5|9623.5|9613.5|9626.5|9616.5|9622.5|9612.5|103
1752484200000|2025-07-14 09:10:00|9623.3|9613.3|9622.8|9612.8|9623.5|9613.5|9620.3|9610.3|76
1752484500000|2025-07-14 09:15:00|9622.5|9612.5|9624.8|9614.8|9626.4|9615|9618|9606.4|95
1752484800000|2025-07-14 09:20:00|9624.5|9614.5|9627.3|9617.3|9627.3|9617.3|9624.3|9614.3|68
1752485100000|2025-07-14 09:25:00|9627|9617|9623.8|9613.8|9628|9618|9622.3|9612.3|73
1752485400000|2025-07-14 09:30:00|9624|9614|9621.8|9611.8|9625.5|9615.5|9620.8|9610.8|94
1752485700000|2025-07-14 09:35:00|9622|9612|9620.3|9610.3|9622.8|9612.8|9617.3|9607.3|70
1752486000000|2025-07-14 09:40:00|9620|9610|9620|9610|9623|9613|9619|9609|78
1752486300000|2025-07-14 09:45:00|9619.8|9609.8|9625.3|9615.3|9626.8|9616.8|9619.5|9609.5|85
1752486600000|2025-07-14 09:50:00|9625|9615|9628|9618|9631.9|9619.5|9624|9611|59
1752486900000|2025-07-14 09:55:00|9627.8|9617.8|9626|9616|9628.8|9618.8|9624.8|9614.8|69
1752487200000|2025-07-14 10:00:00|9626.3|9616.3|9627|9617|9628.5|9618.5|9625|9615|72
1752487500000|2025-07-14 10:05:00|9626.8|9616.8|9622.5|9612.5|9627.3|9617.3|9621.8|9611.8|111
1752487800000|2025-07-14 10:10:00|9622.8|9612.8|9620|9610|9627.4|9613.3|9618.8|9607.4|70
1752488100000|2025-07-14 10:15:00|9619.8|9609.8|9615.3|9605.3|9621.5|9609.8|9614.5|9601|94
1752488400000|2025-07-14 10:20:00|9615.5|9605.5|9613.8|9603.8|9615.5|9605.5|9611.8|9601.8|79
1752488700000|2025-07-14 10:25:00|9613.5|9603.5|9614.5|9604.5|9619.8|9609.8|9612.8|9602.8|117
1752489000000|2025-07-14 10:30:00|9614.3|9604.3|9607.3|9597.3|9614.3|9604.3|9606.8|9596.8|110
1752489300000|2025-07-14 10:35:00|9607|9597|9606.5|9596.5|9609.5|9599.5|9606.3|9596.3|93
1752489600000|2025-07-14 10:40:00|9606.8|9596.8|9613|9603|9615.5|9605.5|9606.3|9596.3|133
1752489900000|2025-07-14 10:45:00|9613.3|9603.3|9607.5|9597.5|9616.8|9606.8|9607.5|9597.5|103
1752490200000|2025-07-14 10:50:00|9607.8|9597.8|9600.5|9590.5|9608|9598|9599.5|9589.5|92
1752490500000|2025-07-14 10:55:00|9600.3|9590.3|9600.3|9590.3|9603.8|9593.8|9598.8|9588.8|114
1752490800000|2025-07-14 11:00:00|9600.5|9590.5|9601.8|9591.8|9603.3|9592.8|9596.5|9582.4|94
1752491100000|2025-07-14 11:05:00|9602|9592|9602.8|9592.8|9604.3|9594.3|9599.5|9589.5|106
1752491400000|2025-07-14 11:10:00|9603|9593|9617.5|9607.5|9620.1|9608.3|9602.8|9592.8|108
1752491700000|2025-07-14 11:15:00|9618.8|9608.8|9621.3|9611.3|9624.3|9614.3|9614|9604|94
1752492000000|2025-07-14 11:20:00|9621.5|9611.5|9617|9607|9627|9617|9614.3|9604.3|99
1752492300000|2025-07-14 11:25:00|9616.8|9606.8|9600.8|9590.8|9618.3|9606.8|9600.8|9590.8|93
1752492600000|2025-07-14 11:30:00|9600.3|9590.3|9604.5|9594.5|9611.1|9598.8|9593.8|9583.8|186
1752492900000|2025-07-14 11:35:00|9604.8|9594.8|9603.5|9593.5|9613.4|9599.5|9602.3|9589.3|147
1752493200000|2025-07-14 11:40:00|9603.8|9593.8|9602.3|9592.3|9603.8|9593.8|9598.3|9588.3|87
1752493500000|2025-07-14 11:45:00|9602|9592|9604.8|9594.8|9605.8|9595.8|9600.3|9590.3|85
1752493800000|2025-07-14 11:50:00|9605.3|9595.3|9597|9587|9606.3|9596.3|9594.3|9584.3|111
1752494100000|2025-07-14 11:55:00|9596.8|9586.8|9594.8|9584.8|9599.5|9589.5|9588.8|9577.4|136
1752494400000|2025-07-14 12:00:00|9594.5|9584.5|9602.1|9592.1|9606|9594.5|9592.3|9578.6|189
1752494700000|2025-07-14 12:05:00|9602|9592|9596.8|9586.8|9603|9593|9594.8|9584.8|135
1752495000000|2025-07-14 12:10:00|9596.3|9586.3|9599.5|9589.5|9600.5|9590.5|9593.5|9583.5|107
1752495300000|2025-07-14 12:15:00|9599.3|9589.3|9598.5|9588.5|9600.5|9590.5|9593|9583|128
1752495600000|2025-07-14 12:20:00|9598.3|9588.3|9596|9586|9600.3|9590.3|9592.8|9582.8|129
1752495900000|2025-07-14 12:25:00|9596.3|9586.3|9600.3|9590.3|9604.8|9591.5|9594|9584|131
1752496200000|2025-07-14 12:30:00|9600.5|9590.5|9600.8|9590.8|9602.5|9592.5|9598.8|9588.8|162
1752496500000|2025-07-14 12:35:00|9600.5|9590.5|9593|9583|9600.5|9590.5|9591.3|9581.3|132
1752496800000|2025-07-14 12:40:00|9593.3|9583.3|9587.5|9577.5|9593.8|9583.8|9587.5|9577.5|146
1752497100000|2025-07-14 12:45:00|9587.8|9577.8|9589|9579|9590.5|9580.5|9580.8|9570.8|276
1752497400000|2025-07-14 12:50:00|9589.3|9579.3|9596.5|9586.5|9598|9588|9588.8|9578.8|152
1752497700000|2025-07-14 12:55:00|9596.3|9586.3|9606.3|9596.3|9607.8|9597.8|9595.5|9585.5|177
1752498000000|2025-07-14 13:00:00|9606.5|9596.5|9615.8|9605.8|9619.8|9609.8|9601|9591|589
1752498300000|2025-07-14 13:05:00|9616|9606|9615.8|9605.8|9620.8|9610.8|9614.8|9604.8|343
1752498600000|2025-07-14 13:10:00|9615.3|9605.3|9619.3|9609.3|9623|9610.5|9609.8|9599.8|229
1752498900000|2025-07-14 13:15:00|9619|9609|9620.8|9610.8|9628.5|9616.5|9618.5|9608.5|222
1752499200000|2025-07-14 13:20:00|9620.5|9610.5|9623.3|9613.3|9625.8|9615.8|9620|9610|152
1752499500000|2025-07-14 13:25:00|9623|9613|9620.5|9610.5|9625.5|9615.5|9617.5|9607.5|138
1752499800000|2025-07-14 13:30:00|9620.3|9610.3|9617.8|9607.8|9620.3|9610.3|9614|9604|333
1752500100000|2025-07-14 13:35:00|9616.8|9606.8|9613|9603|9618|9608|9610.3|9596.6|322
1752500400000|2025-07-14 13:40:00|9613.3|9603.3|9620|9610|9621.8|9611.8|9612.3|9602.3|270
1752500700000|2025-07-14 13:45:00|9620.3|9610.3|9624.8|9614.8|9631.1|9616.8|9619.5|9609.5|191
1752501000000|2025-07-14 13:50:00|9624.5|9614.5|9625.8|9615.8|9626.5|9616.5|9622|9612|188
1752501300000|2025-07-14 13:55:00|9626.3|9616.3|9625.5|9615.5|9626.3|9616.3|9622.5|9612.5|161
1752501600000|2025-07-14 14:00:00|9625.3|9615.3|9628.8|9618.8|9629.8|9619.8|9624|9614|231
1752501900000|2025-07-14 14:05:00|9628.5|9618.5|9627.3|9617.3|9636.3|9622.3|9626.5|9616.3|179
1752502200000|2025-07-14 14:10:00|9627|9617|9626.3|9616.3|9629.8|9619.8|9625|9615|170
1752502500000|2025-07-14 14:15:00|9626|9616|9624.5|9614.5|9627|9617|9621.3|9611.3|142
1752502800000|2025-07-14 14:20:00|9624.3|9614.3|9627.3|9617.3|9627.5|9617.5|9623|9613|153
1752503100000|2025-07-14 14:25:00|9627.5|9617.5|9631.3|9621.3|9632.5|9622.5|9627.3|9617.3|228
1752503400000|2025-07-14 14:30:00|9631|9621|9632.5|9622.5|9633.8|9623.8|9628|9618|229
1752503700000|2025-07-14 14:35:00|9632.8|9622.8|9627.8|9617.8|9639.8|9624.3|9626.8|9616.8|179
1752504000000|2025-07-14 14:40:00|9627.5|9617.5|9632.8|9622.8|9634|9624|9626.8|9616.8|176
1752504300000|2025-07-14 14:45:00|9633|9623|9639.8|9629.8|9640|9630|9630.5|9619.8|238
1752504600000|2025-07-14 14:50:00|9639.5|9629.5|9643.3|9633.3|9649|9639|9638.8|9628.8|202
1752504900000|2025-07-14 14:55:00|9644.3|9634.3|9644.5|9634.5|9645.8|9635.8|9642.5|9632.5|144
1752505200000|2025-07-14 15:00:00|9644.3|9634.3|9645.8|9635.8|9648.5|9638.5|9643.5|9633.5|179
1752505500000|2025-07-14 15:05:00|9645.5|9635.5|9642|9632|9648|9638|9641.5|9631.5|156
1752505800000|2025-07-14 15:10:00|9642.5|9632.5|9641.8|9631.8|9646.3|9636.3|9639.8|9629.8|144
1752506100000|2025-07-14 15:15:00|9641.5|9631.5|9635.8|9625.8|9642.8|9632.8|9635.8|9625.8|148
1752506400000|2025-07-14 15:20:00|9635.5|9625.5|9630.8|9620.8|9637.4|9625.5|9629.5|9617.4|192
1752506700000|2025-07-14 15:25:00|9631|9621|9633.5|9623.5|9635.8|9625.8|9630.3|9620.3|156
1752507000000|2025-07-14 15:30:00|9634|9624|9631|9621|9635.5|9625.5|9629.3|9619.3|156
1752507300000|2025-07-14 15:35:00|9631.3|9621.3|9634.8|9624.8|9638|9628|9631.3|9621.3|143
1752507600000|2025-07-14 15:40:00|9635|9625|9633.5|9623.5|9638.3|9628.3|9632.8|9622.8|121
1752507900000|2025-07-14 15:45:00|9633.3|9623.3|9621|9611|9633.5|9623.5|9619.8|9609.8|230
1752508200000|2025-07-14 15:50:00|9621.5|9611.5|9629|9619|9631.5|9621.5|9621.3|9611.3|78
1752508500000|2025-07-14 15:55:00|9628.5|9618.5|9626.8|9616.8|9629.5|9619.5|9624.3|9614.3|113
1752508800000|2025-07-14 16:00:00|9627|9617|9630.5|9620.5|9634.9|9621|9626.5|9614.9|81
1752509100000|2025-07-14 16:05:00|9630.8|9620.8|9630|9620|9631|9621|9629.3|9619.3|65
1752509400000|2025-07-14 16:10:00|9630.3|9620.3|9631|9621|9631.3|9621.3|9629.5|9619.5|63
1752509700000|2025-07-14 16:15:00|9631.5|9621.5|9634.3|9624.3|9635.5|9625.5|9627.5|9613.8|78
1752510000000|2025-07-14 16:20:00|9634|9624|9632|9622|9634.3|9624.3|9630|9620|85
1752510300000|2025-07-14 16:25:00|9631.8|9621.8|9632.3|9622.3|9632.3|9622.3|9631.3|9621.3|41
1752510600000|2025-07-14 16:30:00|9633.5|9623.5|9632.5|9622.5|9633.5|9623.5|9630.8|9620.8|83
1752510900000|2025-07-14 16:35:00|9632.3|9622.3|9632.4|9622.4|9637.1|9623.3|9630.8|9617.1|67
1752511200000|2025-07-14 16:40:00|9632.5|9622.5|9630.8|9620.8|9632.5|9622.5|9629.3|9619.3|33
1752511500000|2025-07-14 16:45:00|9631|9621|9631.3|9621.3|9632.5|9622.5|9631|9621|38
1752511800000|2025-07-14 16:50:00|9631|9621|9632.5|9622.5|9637.5|9623.3|9631|9617.5|84
1752512100000|2025-07-14 16:55:00|9633|9623|9637.4|9617.4|9643.1|9623.1|9632.5|9616.4|156
1752512400000|2025-07-14 17:00:00|9637.6|9617.6|9644.9|9624.9|9646.6|9626.6|9637.4|9617.4|95
1752512700000|2025-07-14 17:05:00|9644.6|9624.6|9642.9|9622.9|9644.6|9624.6|9642.4|9622.4|33
1752513000000|2025-07-14 17:10:00|9642.4|9622.4|9641.9|9621.9|9642.4|9622.4|9641.1|9621.1|23
1752513300000|2025-07-14 17:15:00|9642.1|9622.1|9640.6|9620.6|9642.1|9622.1|9640.4|9620.4|9
1752513600000|2025-07-14 17:20:00|9639.6|9619.6|9646.1|9626.1|9646.1|9626.1|9639.6|9619.6|30
1752513900000|2025-07-14 17:25:00|9646.4|9626.4|9646.9|9626.9|9647.1|9627.1|9645.4|9625.4|27
1752514200000|2025-07-14 17:30:00|9647.1|9627.1|9646.9|9626.9|9649.9|9629.9|9646.9|9626.9|9
1752514500000|2025-07-14 17:35:00|9647.1|9627.1|9654.4|9634.4|9654.4|9634.4|9646.9|9626.9|20
1752514800000|2025-07-14 17:40:00|9654.1|9634.1|9648.6|9628.6|9654.4|9634.4|9648.4|9628.4|31
1752515100000|2025-07-14 17:45:00|9648.4|9628.4|9652.6|9632.6|9652.6|9632.6|9647.9|9627.9|42
1752515400000|2025-07-14 17:50:00|9653.1|9633.1|9649.6|9629.6|9657.4|9637.4|9649.6|9629.6|28
1752515700000|2025-07-14 17:55:00|9650.6|9630.6|9652.5|9630.5|9652.8|9631.9|9646|9624|13
1752537600000|2025-07-15 00:00:00|9645.3|9625.3|9647.3|9627.3|9649.8|9629.8|9645.3|9625.3|73
1752537900000|2025-07-15 00:05:00|9647|9627|9646|9626|9648|9628|9645|9625|59
1752538200000|2025-07-15 00:10:00|9646.3|9626.3|9651|9631|9654|9634|9646.3|9626.3|53
1752538500000|2025-07-15 00:15:00|9651.3|9631.3|9655.3|9635.3|9655.5|9635.5|9650.3|9630.3|85
1752538800000|2025-07-15 00:20:00|9655|9635|9654.8|9634.8|9655.5|9635.5|9653.5|9633.5|32
1752539100000|2025-07-15 00:25:00|9654.5|9634.5|9651|9631|9654.5|9634.5|9650.5|9630.5|63
1752539400000|2025-07-15 00:30:00|9650.8|9630.8|9650.5|9630.5|9651.5|9631.5|9650.5|9630.5|22
1752539700000|2025-07-15 00:35:00|9650.8|9630.8|9650.3|9630.3|9650.8|9630.8|9648|9628|40
1752540000000|2025-07-15 00:40:00|9650.5|9630.5|9648.8|9628.8|9650.5|9630.5|9648|9628|42
1752540300000|2025-07-15 00:45:00|9649|9629|9649.3|9629.3|9650|9630|9648.5|9628.5|56
1752540600000|2025-07-15 00:50:00|9649.8|9629.8|9648.3|9628.3|9649.8|9629.8|9648|9628|26
1752540900000|2025-07-15 00:55:00|9648|9628|9648.5|9628.5|9650|9630|9647.3|9627.3|65
1752541200000|2025-07-15 01:00:00|9649.3|9629.3|9635.5|9615.5|9649.3|9629.3|9632.8|9612.8|295
1752541500000|2025-07-15 01:05:00|9635|9615|9638.8|9618.8|9638.8|9618.8|9632.8|9612.8|222
1752541800000|2025-07-15 01:10:00|9638.5|9618.5|9640.5|9620.5|9644|9624|9638.5|9618.5|158
1752542100000|2025-07-15 01:15:00|9640.8|9620.8|9646.8|9626.8|9648|9628|9640.5|9620.5|119
1752542400000|2025-07-15 01:20:00|9647|9627|9643.3|9623.3|9647.3|9627.3|9641.3|9621.3|95
1752542700000|2025-07-15 01:25:00|9643|9623|9642.8|9622.8|9643.8|9623.8|9640.3|9620.3|162
1752543000000|2025-07-15 01:30:00|9643|9623|9646.8|9626.8|9650.5|9630.5|9641.3|9621.3|255
1752543300000|2025-07-15 01:35:00|9647|9627|9653.8|9633.8|9655|9635|9645.8|9625.8|185
1752543600000|2025-07-15 01:40:00|9654|9634|9652.8|9632.8|9655.3|9635.3|9647.5|9627.5|209
1752543900000|2025-07-15 01:45:00|9653.3|9633.3|9654.5|9634.5|9657.3|9637.3|9650.8|9630.8|242
1752544200000|2025-07-15 01:50:00|9654.8|9634.8|9656.8|9636.8|9658.8|9638.8|9654.5|9634.5|211
1752544500000|2025-07-15 01:55:00|9656.5|9636.5|9656.8|9636.8|9658|9638|9655.5|9635.5|168
1752544800000|2025-07-15 02:00:00|9657|9637|9655.8|9635.8|9658|9638|9653|9633|182
1752545100000|2025-07-15 02:05:00|9655.5|9635.5|9654.5|9634.5|9657.8|9637.8|9653.8|9633.8|183
1752545400000|2025-07-15 02:10:00|9654|9634|9652.3|9632.3|9657|9637|9651|9631|207
1752545700000|2025-07-15 02:15:00|9652.5|9632.5|9653|9633|9653.8|9633.8|9646.5|9626.5|161
1752546000000|2025-07-15 02:20:00|9652.8|9632.8|9645.5|9625.5|9653|9633|9644|9624|71
1752546300000|2025-07-15 02:25:00|9645.3|9625.3|9644.8|9624.8|9646.3|9626.3|9643.5|9623.5|74
1752546600000|2025-07-15 02:30:00|9644|9624|9635.3|9615.3|9644|9624|9633.8|9613.8|290
1752546900000|2025-07-15 02:35:00|9635.8|9615.8|9631|9611|9635.8|9615.8|9630|9610|201
1752547200000|2025-07-15 02:40:00|9631.3|9611.3|9630|9610|9634.9|9614.9|9628|9608|161
1752547500000|2025-07-15 02:45:00|9629.8|9609.8|9612.8|9592.8|9630|9610|9612.3|9592.3|288
1752547800000|2025-07-15 02:50:00|9612.3|9592.3|9617.8|9597.8|9618.5|9598.5|9610.8|9590.8|275
1752548100000|2025-07-15 02:55:00|9617.5|9597.5|9621|9601|9623|9603|9616.8|9596.8|178
1752548400000|2025-07-15 03:00:00|9621.3|9601.3|9623|9603|9626.3|9606.3|9619.5|9599.5|277
1752548700000|2025-07-15 03:05:00|9623.3|9603.3|9623.3|9603.3|9626.8|9606.8|9621.5|9601.5|226
1752549000000|2025-07-15 03:10:00|9623.5|9603.5|9626.8|9606.8|9626.8|9606.8|9622.5|9602.5|243
1752549300000|2025-07-15 03:15:00|9626.5|9606.5|9623|9603|9629|9609|9622.3|9602.3|234
1752549600000|2025-07-15 03:20:00|9622.8|9602.8|9630.8|9610.8|9633.8|9613.8|9622|9602|242
1752549900000|2025-07-15 03:25:00|9629.8|9609.8|9627.5|9607.5|9632.8|9612.8|9624.5|9604.5|167
1752550200000|2025-07-15 03:30:00|9628.3|9608.3|9628.8|9608.8|9631.8|9611.8|9628.3|9608.3|69
1752550500000|2025-07-15 03:35:00|9629|9609|9629|9609|9630.3|9610.3|9627.3|9607.3|77
1752550800000|2025-07-15 03:40:00|9628.5|9608.5|9628.5|9608.5|9629|9609|9627.5|9607.5|51
1752551100000|2025-07-15 03:45:00|9628.8|9608.8|9625|9605|9628.8|9608.8|9624|9604|78
1752551400000|2025-07-15 03:50:00|9624.8|9604.8|9622|9602|9624.8|9604.8|9622|9602|47
1752551700000|2025-07-15 03:55:00|9621.8|9601.8|9621.5|9601.5|9622|9602|9621.3|9601.3|25
1752552000000|2025-07-15 04:00:00|9621.8|9601.8|9624|9604|9625.3|9605.3|9621.8|9601.8|49
1752552300000|2025-07-15 04:05:00|9624.3|9604.3|9624.8|9604.8|9625.3|9605.3|9623.3|9603.3|31
1752552600000|2025-07-15 04:10:00|9625|9605|9627.8|9607.8|9628.8|9608.8|9624.8|9604.8|54
1752552900000|2025-07-15 04:15:00|9627.5|9607.5|9630.8|9610.8|9631|9611|9626.3|9606.3|35
1752553200000|2025-07-15 04:20:00|9630.5|9610.5|9627.8|9607.8|9630.5|9610.5|9627.8|9607.8|26
1752553500000|2025-07-15 04:25:00|9627.5|9607.5|9624|9604|9630.3|9610.3|9624|9604|29
1752553800000|2025-07-15 04:30:00|9623.5|9603.5|9624.3|9604.3|9624.8|9604.8|9623.5|9603.5|20
1752554100000|2025-07-15 04:35:00|9624.5|9604.5|9625.8|9605.8|9628.3|9608.3|9623.8|9603.8|39
1752554400000|2025-07-15 04:40:00|9625.5|9605.5|9626.3|9606.3|9627.5|9607.5|9624.5|9604.5|25
1752554700000|2025-07-15 04:45:00|9626.5|9606.5|9632|9612|9632|9612|9625.8|9605.8|36
1752555000000|2025-07-15 04:50:00|9633|9613|9632|9612|9633.3|9613.3|9629.5|9609.5|25
1752555300000|2025-07-15 04:55:00|9632.3|9612.3|9628|9608|9632.5|9612.5|9628|9608|29
1752555600000|2025-07-15 05:00:00|9628.3|9608.3|9627.3|9607.3|9632.8|9612.8|9625.3|9605.3|70
1752555900000|2025-07-15 05:05:00|9626.8|9606.8|9629|9609|9629.8|9609.8|9625.5|9605.5|35
1752556200000|2025-07-15 05:10:00|9629.3|9609.3|9629.5|9609.5|9631|9611|9628.5|9608.5|26
1752556500000|2025-07-15 05:15:00|9630|9610|9626.8|9606.8|9632.3|9612.3|9626|9606|67
1752556800000|2025-07-15 05:20:00|9626.5|9606.5|9631|9611|9631.3|9611.3|9625.8|9605.8|80
1752557100000|2025-07-15 05:25:00|9630.8|9610.8|9628|9608|9631|9611|9626.3|9606.3|67
1752557400000|2025-07-15 05:30:00|9627.5|9607.5|9639.8|9619.8|9641|9621|9624.8|9604.8|221
1752557700000|2025-07-15 05:35:00|9639.5|9619.5|9639.3|9619.3|9644.5|9624.5|9638|9618|201
1752558000000|2025-07-15 05:40:00|9639|9619|9642.5|9622.5|9643.5|9623.5|9638|9618|149
1752558300000|2025-07-15 05:45:00|9642.8|9622.8|9644|9624|9647|9627|9642.8|9622.8|148
1752558600000|2025-07-15 05:50:00|9644.3|9624.3|9651.5|9631.5|9651.5|9631.5|9644.3|9624.3|143
1752558900000|2025-07-15 05:55:00|9651.8|9631.8|9652|9632|9654|9634|9649.5|9629.5|150
1752559200000|2025-07-15 06:00:00|9651.8|9631.8|9655.3|9635.3|9655.8|9635.8|9648.8|9628.8|125
1752559500000|2025-07-15 06:05:00|9655|9635|9650.8|9630.8|9655.5|9635.5|9650.8|9630.8|161
1752559800000|2025-07-15 06:10:00|9651|9631|9650.8|9630.8|9651.5|9631.5|9645|9625|122
1752560100000|2025-07-15 06:15:00|9651.3|9631.3|9652.3|9632.3|9653.3|9633.3|9646.8|9626.8|147
1752560400000|2025-07-15 06:20:00|9652|9632|9660.8|9640.8|9665.5|9645.5|9651.3|9631.3|180
1752560700000|2025-07-15 06:25:00|9660.5|9640.5|9658.3|9638.3|9661.5|9641.5|9657|9637|120
1752561000000|2025-07-15 06:30:00|9658|9638|9659.8|9639.8|9662|9642|9657.3|9637.3|130
1752561300000|2025-07-15 06:35:00|9659.5|9639.5|9660.8|9640.8|9664|9644|9656.5|9636.5|144
1752561600000|2025-07-15 06:40:00|9660.5|9640.5|9656.3|9636.3|9661.5|9641.5|9655.3|9635.3|117
1752561900000|2025-07-15 06:45:00|9656|9636|9655|9635|9656.8|9636.8|9652.5|9632.5|104
1752562200000|2025-07-15 06:50:00|9655.3|9635.3|9653.8|9633.8|9655.5|9635.5|9647|9627|175
1752562500000|2025-07-15 06:55:00|9653.5|9633.5|9657.4|9637.4|9657.4|9643.8|9647.8|9632.8|133
1752562800000|2025-07-15 07:00:00|9656.6|9636.6|9646|9636|9658.4|9641.3|9645.3|9632.1|149
1752563100000|2025-07-15 07:05:00|9646.3|9636.3|9620|9610|9647|9637|9618.5|9608.5|158
1752563400000|2025-07-15 07:10:00|9620.5|9610.5|9623.8|9613.8|9628.3|9618.3|9620.5|9610.5|137
1752563700000|2025-07-15 07:15:00|9624|9614|9628.5|9618.5|9630.8|9620.8|9622.5|9612.5|136
1752564000000|2025-07-15 07:20:00|9629|9619|9631.3|9621.3|9633.5|9623.5|9626.8|9616.8|142
1752564300000|2025-07-15 07:25:00|9630.8|9620.8|9627.3|9617.3|9630.8|9620.8|9626.5|9616.5|76
1752564600000|2025-07-15 07:30:00|9627.5|9617.5|9624.5|9614.5|9630.8|9620.8|9619|9609|141
1752564900000|2025-07-15 07:35:00|9625|9615|9629.3|9619.3|9637|9627|9624|9614|139
1752565200000|2025-07-15 07:40:00|9630|9620|9629.5|9619.5|9632|9622|9627.5|9617.5|131
1752565500000|2025-07-15 07:45:00|9629.3|9619.3|9628.5|9618.5|9632.8|9622.8|9627.5|9617.5|155
1752565800000|2025-07-15 07:50:00|9628.3|9618.3|9633.8|9623.8|9635|9625|9628.3|9618.3|93
1752566100000|2025-07-15 07:55:00|9632|9622|9625|9615|9634|9624|9624|9610.8|89
1752566400000|2025-07-15 08:00:00|9624.3|9614.3|9614.3|9604.3|9624.3|9614.3|9611.3|9598.5|183
1752566700000|2025-07-15 08:05:00|9614|9604|9616.5|9606.5|9619.5|9609.5|9613.5|9603.5|137
1752567000000|2025-07-15 08:10:00|9616.3|9606.3|9619.5|9609.5|9623.6|9613.5|9616.3|9602.8|127
1752567300000|2025-07-15 08:15:00|9619.8|9609.8|9621|9611|9627.4|9613.5|9618.5|9606.3|109
1752567600000|2025-07-15 08:20:00|9620.8|9610.8|9619.3|9609.3|9621|9611|9617.5|9607.5|97
1752567900000|2025-07-15 08:25:00|9619|9609|9619.8|9609.8|9621.5|9611.5|9617.8|9607.8|131
1752568200000|2025-07-15 08:30:00|9619.5|9609.5|9620.5|9610.5|9622.3|9612.3|9618.3|9608.3|111
1752568500000|2025-07-15 08:35:00|9620.8|9610.8|9622.8|9612.8|9626|9616|9620|9610|82
1752568800000|2025-07-15 08:40:00|9622.5|9612.5|9627.3|9617.3|9630.1|9618.3|9621.8|9610|78
1752569100000|2025-07-15 08:45:00|9627.5|9617.5|9626.8|9616.8|9628.3|9618.3|9625|9615|47
1752569400000|2025-07-15 08:50:00|9626.5|9616.5|9624.8|9614.8|9626.8|9616.8|9623|9613|53
1752569700000|2025-07-15 08:55:00|9624.5|9614.5|9622.8|9612.8|9624.8|9614.8|9621|9611|53
1752570000000|2025-07-15 09:00:00|9622.5|9612.5|9627.3|9617.3|9629.8|9619.8|9622.5|9612.5|82
1752570300000|2025-07-15 09:05:00|9627|9617|9620.8|9610.8|9627|9617|9620.5|9610.5|86
1752570600000|2025-07-15 09:10:00|9620.5|9610.5|9623.5|9613.5|9623.8|9613.8|9620|9610|51
1752570900000|2025-07-15 09:15:00|9623.8|9613.8|9625.3|9615.3|9626.5|9616.5|9623.3|9613.3|88
1752571200000|2025-07-15 09:20:00|9625|9615|9624.3|9614.3|9627.3|9617.3|9623.8|9613.8|56
1752571500000|2025-07-15 09:25:00|9625.3|9615.3|9621.3|9611.3|9625.3|9615.3|9620.8|9610.8|72
1752571800000|2025-07-15 09:30:00|9621|9611|9619.5|9609.5|9622|9612|9618.5|9608.5|100
1752572100000|2025-07-15 09:35:00|9619.3|9609.3|9619.8|9609.8|9620|9610|9616.8|9606.8|76
1752572400000|2025-07-15 09:40:00|9620|9610|9616.5|9606.5|9620|9610|9616.5|9606.5|47
1752572700000|2025-07-15 09:45:00|9616.8|9606.8|9621.5|9611.5|9623.6|9612.5|9616.8|9603.6|87
1752573000000|2025-07-15 09:50:00|9621.8|9611.8|9623.3|9613.3|9623.3|9613.3|9620.3|9610.3|50
1752573300000|2025-07-15 09:55:00|9623|9613|9623.3|9613.3|9624|9614|9622.3|9612.3|43
1752573600000|2025-07-15 10:00:00|9623.8|9613.8|9640.3|9630.3|9641.4|9631.4|9623.3|9613.3|85
1752573900000|2025-07-15 10:05:00|9640|9630|9652.5|9642.5|9657.5|9643.8|9638.3|9628.3|119
1752574200000|2025-07-15 10:10:00|9652.3|9642.3|9641.8|9631.8|9652.3|9642.3|9641.8|9631.8|113
1752574500000|2025-07-15 10:15:00|9641.5|9631.5|9642.3|9632.3|9643|9633|9640.3|9630.3|73
1752574800000|2025-07-15 10:20:00|9642|9632|9641.8|9631.8|9642.5|9632.5|9638.3|9628.3|76
1752575100000|2025-07-15 10:25:00|9643|9633|9639.5|9629.5|9643|9633|9638.5|9628.5|66
1752575400000|2025-07-15 10:30:00|9639.8|9629.8|9640.5|9630.5|9641.5|9631.5|9638|9628|80
1752575700000|2025-07-15 10:35:00|9640.3|9630.3|9640|9630|9642|9632|9639.5|9629.5|58
1752576000000|2025-07-15 10:40:00|9639.5|9629.5|9641.5|9631.5|9643.5|9633.5|9638.8|9628.8|92
1752576300000|2025-07-15 10:45:00|9641.3|9631.3|9641|9631|9643.8|9633.8|9641|9631|79
1752576600000|2025-07-15 10:50:00|9640.8|9630.8|9638.5|9628.5|9641.5|9631.5|9634.5|9624.5|85
1752576900000|2025-07-15 10:55:00|9638.3|9628.3|9637.3|9627.3|9638.5|9628.5|9635.5|9625.5|63
1752577200000|2025-07-15 11:00:00|9637.5|9627.5|9636.5|9626.5|9639.8|9629.8|9635.8|9625.8|84
1752577500000|2025-07-15 11:05:00|9636.3|9626.3|9633|9623|9637|9627|9629.5|9619.5|88
1752577800000|2025-07-15 11:10:00|9632.8|9622.8|9635.3|9625.3|9635.8|9625.8|9630.3|9620.3|85
1752578100000|2025-07-15 11:15:00|9635|9625|9632|9622|9636|9626|9630.5|9620.5|85
1752578400000|2025-07-15 11:20:00|9632.3|9622.3|9628.5|9618.5|9632.8|9622.8|9625.5|9615.5|77
1752578700000|2025-07-15 11:25:00|9628.3|9618.3|9637.3|9627.3|9643.5|9630.8|9624.3|9612|151
1752579000000|2025-07-15 11:30:00|9637|9627|9643.3|9633.3|9643.9|9633.3|9633|9623|117
1752579300000|2025-07-15 11:35:00|9643.5|9633.5|9640|9630|9644.3|9633.8|9634.1|9620.6|118
1752579600000|2025-07-15 11:40:00|9639.8|9629.8|9638|9628|9639.8|9629.8|9637|9627|53
1752579900000|2025-07-15 11:45:00|9637.8|9627.8|9632.5|9622.5|9638.5|9628.5|9632.3|9622.3|90
1752580200000|2025-07-15 11:50:00|9632.3|9622.3|9631|9621|9634|9624|9630.5|9620.5|95
1752580500000|2025-07-15 11:55:00|9630.8|9620.8|9630.3|9620.3|9632.3|9622.3|9628|9618|128
1752580800000|2025-07-15 12:00:00|9630|9620|9632|9622|9636.1|9622.3|9625.5|9615.5|92
1752581100000|2025-07-15 12:05:00|9631.8|9621.8|9627.8|9617.8|9631.8|9621.8|9627.3|9617.3|82
1752581400000|2025-07-15 12:10:00|9628.3|9618.3|9634|9624|9635.8|9625.8|9628|9618|106
1752581700000|2025-07-15 12:15:00|9634.3|9624.3|9628.5|9618.5|9634.5|9624.5|9627.5|9617.5|121
1752582000000|2025-07-15 12:20:00|9628.8|9618.8|9633.3|9623.3|9633.3|9623.3|9628.5|9618.5|76
1752582300000|2025-07-15 12:25:00|9633.5|9623.5|9632|9622|9635.4|9623.5|9627|9615.4|80
1752582600000|2025-07-15 12:30:00|9631.5|9621.5|9637.3|9627.3|9644.5|9631|9630.8|9617.5|151
1752582900000|2025-07-15 12:35:00|9637|9627|9630.5|9620.5|9637.8|9627.8|9628.8|9618.8|178
1752583200000|2025-07-15 12:40:00|9629.8|9619.8|9631.3|9621.3|9632|9622|9626.5|9616.5|176
1752583500000|2025-07-15 12:45:00|9631|9621|9630|9620|9631.3|9621.3|9626|9616|142
1752583800000|2025-07-15 12:50:00|9629.8|9619.8|9631|9621|9633.3|9623.3|9628|9618|121
1752584100000|2025-07-15 12:55:00|9631.3|9621.3|9633.5|9623.5|9634.5|9624.5|9629.8|9619.8|136
1752584400000|2025-07-15 13:00:00|9633.8|9623.8|9637.8|9627.8|9641|9631|9633.3|9623.3|315
1752584700000|2025-07-15 13:05:00|9638|9628|9632.8|9622.8|9644.9|9631.3|9630.8|9620.8|245
1752585000000|2025-07-15 13:10:00|9632.5|9622.5|9637.3|9627.3|9638.8|9628.8|9630.3|9620.3|188
1752585300000|2025-07-15 13:15:00|9637.5|9627.5|9632.5|9622.5|9642.5|9632.5|9630|9620|209
1752585600000|2025-07-15 13:20:00|9632.8|9622.8|9628.5|9618.5|9634.5|9624.5|9622.8|9612.8|204
1752585900000|2025-07-15 13:25:00|9629.3|9619.3|9629.3|9619.3|9631.8|9621.8|9623.3|9610.8|164
1752586200000|2025-07-15 13:30:00|9629.5|9619.5|9622|9612|9638.6|9624.3|9618|9608|281
1752586500000|2025-07-15 13:35:00|9621.8|9611.8|9617.8|9607.8|9627|9613.1|9613.5|9603.5|295
1752586800000|2025-07-15 13:40:00|9618|9608|9617.5|9607.5|9626.1|9611.3|9616.3|9606.1|185
1752587100000|2025-07-15 13:45:00|9617.8|9607.8|9624.5|9614.5|9625.3|9615.3|9616|9606|255
1752587400000|2025-07-15 13:50:00|9624.3|9614.3|9625|9615|9627|9617|9621.8|9611.8|237
1752587700000|2025-07-15 13:55:00|9625.3|9615.3|9620.3|9610.3|9625.5|9615.5|9619.3|9609.3|260
1752588000000|2025-07-15 14:00:00|9620|9610|9617.5|9607.5|9622|9612|9615.3|9599.6|305
1752588300000|2025-07-15 14:05:00|9617.3|9607.3|9617.5|9607.5|9621.5|9611.5|9616.5|9606.5|230
1752588600000|2025-07-15 14:10:00|9617.3|9607.3|9619|9609|9620.5|9610.5|9614.8|9604.8|246
1752588900000|2025-07-15 14:15:00|9618.5|9608.5|9617.8|9607.8|9618.8|9608.8|9614.5|9604.5|198
1752589200000|2025-07-15 14:20:00|9617.5|9607.5|9623.3|9613.3|9625.8|9615.8|9616.5|9606.5|225
1752589500000|2025-07-15 14:25:00|9623|9613|9621|9611|9624|9614|9619.8|9609.8|185
1752589800000|2025-07-15 14:30:00|9620.8|9610.8|9624.3|9614.3|9625.8|9615.8|9619.8|9609.8|231
1752590100000|2025-07-15 14:35:00|9624.8|9614.8|9622.8|9612.8|9624.8|9614.8|9621.3|9611.3|172
1752590400000|2025-07-15 14:40:00|9622.5|9612.5|9618.3|9608.3|9624.6|9612.5|9617.3|9604.6|139
1752590700000|2025-07-15 14:45:00|9618.5|9608.5|9616.8|9606.8|9618.8|9608.8|9616|9606|123
1752591000000|2025-07-15 14:50:00|9617|9607|9616.3|9606.3|9617|9607|9613.8|9603.8|180
1752591300000|2025-07-15 14:55:00|9616|9606|9614.3|9604.3|9616.8|9606.8|9613.8|9603.8|171
1752591600000|2025-07-15 15:00:00|9614.5|9604.5|9611.5|9601.5|9619.5|9605|9604.3|9594.3|226
1752591900000|2025-07-15 15:05:00|9611.3|9601.3|9614.3|9604.3|9617|9607|9610.5|9600.5|220
1752592200000|2025-07-15 15:10:00|9614.5|9604.5|9610.8|9600.8|9615|9605|9608.3|9598.3|224
1752592500000|2025-07-15 15:15:00|9611|9601|9620.3|9610.3|9623.5|9613.5|9610|9600|168
1752592800000|2025-07-15 15:20:00|9620|9610|9622.8|9612.8|9630|9614.8|9618.3|9608.3|132
1752593100000|2025-07-15 15:25:00|9622.5|9612.5|9626.5|9616.5|9628|9618|9620.3|9610.3|174
1752593400000|2025-07-15 15:30:00|9626.8|9616.8|9626.5|9616.5|9630.3|9620.3|9621.8|9611.8|212
1752593700000|2025-07-15 15:35:00|9626.3|9616.3|9632.5|9622.5|9633.5|9623.5|9625.3|9615.3|210
1752594000000|2025-07-15 15:40:00|9632.8|9622.8|9653.5|9643.5|9653.8|9643.8|9632.8|9622.8|341
1752594300000|2025-07-15 15:45:00|9653.8|9643.8|9648.8|9638.8|9656.3|9646.3|9645.8|9635.8|297
1752594600000|2025-07-15 15:50:00|9649|9639|9642.8|9632.8|9652.5|9642.5|9642.5|9632.5|168
1752594900000|2025-07-15 15:55:00|9642.5|9632.5|9643.5|9633.5|9644|9634|9636.8|9626.8|174
1752595200000|2025-07-15 16:00:00|9643.8|9633.8|9645.5|9635.5|9648.3|9638.3|9643.8|9633.8|145
1752595500000|2025-07-15 16:05:00|9645|9635|9645.3|9635.3|9647.8|9637.8|9643.5|9633.5|134
1752595800000|2025-07-15 16:10:00|9645.5|9635.5|9644|9634|9647|9637|9641.3|9631.3|108
1752596100000|2025-07-15 16:15:00|9643.8|9633.8|9643.8|9633.8|9647.8|9637.8|9639.8|9626.3|173
1752596400000|2025-07-15 16:20:00|9643.5|9633.5|9643|9633|9646.5|9636.5|9643|9633|91
1752596700000|2025-07-15 16:25:00|9642.5|9632.5|9645.8|9635.8|9645.8|9635.8|9642.3|9632.3|77
1752597000000|2025-07-15 16:30:00|9646|9636|9648|9638|9651.5|9641.5|9645.8|9635.8|167
1752597300000|2025-07-15 16:35:00|9648.3|9638.3|9650.5|9640.5|9651.8|9641.8|9648|9638|81
1752597600000|2025-07-15 16:40:00|9650.8|9640.8|9656.3|9646.3|9660|9647|9650.8|9640|165
1752597900000|2025-07-15 16:45:00|9656.5|9646.5|9650.8|9640.8|9662.6|9648.3|9650|9640|147
1752598200000|2025-07-15 16:50:00|9650.5|9640.5|9651|9641|9653|9643|9648.8|9638.8|49
1752598500000|2025-07-15 16:55:00|9650.8|9640.8|9655.9|9635.9|9658.9|9642.8|9650.8|9634.4|136
1752598800000|2025-07-15 17:00:00|9656.1|9636.1|9654.4|9634.4|9658.9|9638.9|9654.4|9634.4|75
1752599100000|2025-07-15 17:05:00|9654.6|9634.6|9650.9|9630.9|9655.9|9635.9|9650.6|9630.6|49
1752599400000|2025-07-15 17:10:00|9651.1|9631.1|9654.9|9634.9|9659.9|9639.9|9651.1|9631.1|55
1752599700000|2025-07-15 17:15:00|9654.4|9634.4|9653.9|9633.9|9654.4|9634.4|9650.9|9630.9|37
1752600000000|2025-07-15 17:20:00|9654.1|9634.1|9658.9|9638.9|9662.1|9642.1|9653.6|9633.6|81
1752600300000|2025-07-15 17:25:00|9658.6|9638.6|9654.1|9634.1|9659.1|9639.1|9653.9|9633.9|34
1752600600000|2025-07-15 17:30:00|9654.4|9634.4|9654.6|9634.6|9654.9|9634.9|9653.4|9633.4|79
1752600900000|2025-07-15 17:35:00|9654.9|9634.9|9655.1|9635.1|9655.6|9635.6|9653.9|9633.9|55
1752601200000|2025-07-15 17:40:00|9654.6|9634.6|9657.1|9637.1|9657.9|9637.9|9654.1|9634.1|50
1752601500000|2025-07-15 17:45:00|9657.4|9637.4|9660.9|9640.9|9661.4|9641.4|9657.4|9637.4|21
1752601800000|2025-07-15 17:50:00|9661.1|9641.1|9665.9|9645.9|9666.6|9646.6|9661.1|9641.1|28
1752602100000|2025-07-15 17:55:00|9666.1|9646.1|9667|9645|9667.9|9646.1|9665.8|9643.8|7
1752537600000|2025-07-15 00:00:00|9645.3|9625.3|9647.3|9627.3|9649.8|9629.8|9645.3|9625.3|73
1752537900000|2025-07-15 00:05:00|9647|9627|9646|9626|9648|9628|9645|9625|59
1752538200000|2025-07-15 00:10:00|9646.3|9626.3|9651|9631|9654|9634|9646.3|9626.3|53
1752538500000|2025-07-15 00:15:00|9651.3|9631.3|9655.3|9635.3|9655.5|9635.5|9650.3|9630.3|85
1752538800000|2025-07-15 00:20:00|9655|9635|9654.8|9634.8|9655.5|9635.5|9653.5|9633.5|32
1752539100000|2025-07-15 00:25:00|9654.5|9634.5|9651|9631|9654.5|9634.5|9650.5|9630.5|63
1752539400000|2025-07-15 00:30:00|9650.8|9630.8|9650.5|9630.5|9651.5|9631.5|9650.5|9630.5|22
1752539700000|2025-07-15 00:35:00|9650.8|9630.8|9650.3|9630.3|9650.8|9630.8|9648|9628|40
1752540000000|2025-07-15 00:40:00|9650.5|9630.5|9648.8|9628.8|9650.5|9630.5|9648|9628|42
1752540300000|2025-07-15 00:45:00|9649|9629|9649.3|9629.3|9650|9630|9648.5|9628.5|56
1752540600000|2025-07-15 00:50:00|9649.8|9629.8|9648.3|9628.3|9649.8|9629.8|9648|9628|26
1752540900000|2025-07-15 00:55:00|9648|9628|9648.5|9628.5|9650|9630|9647.3|9627.3|65
1752541200000|2025-07-15 01:00:00|9649.3|9629.3|9635.5|9615.5|9649.3|9629.3|9632.8|9612.8|295
1752541500000|2025-07-15 01:05:00|9635|9615|9638.8|9618.8|9638.8|9618.8|9632.8|9612.8|222
1752541800000|2025-07-15 01:10:00|9638.5|9618.5|9640.5|9620.5|9644|9624|9638.5|9618.5|158
1752542100000|2025-07-15 01:15:00|9640.8|9620.8|9646.8|9626.8|9648|9628|9640.5|9620.5|119
1752542400000|2025-07-15 01:20:00|9647|9627|9643.3|9623.3|9647.3|9627.3|9641.3|9621.3|95
1752542700000|2025-07-15 01:25:00|9643|9623|9642.8|9622.8|9643.8|9623.8|9640.3|9620.3|162
1752543000000|2025-07-15 01:30:00|9643|9623|9646.8|9626.8|9650.5|9630.5|9641.3|9621.3|255
1752543300000|2025-07-15 01:35:00|9647|9627|9653.8|9633.8|9655|9635|9645.8|9625.8|185
1752543600000|2025-07-15 01:40:00|9654|9634|9652.8|9632.8|9655.3|9635.3|9647.5|9627.5|209
1752543900000|2025-07-15 01:45:00|9653.3|9633.3|9654.5|9634.5|9657.3|9637.3|9650.8|9630.8|242
1752544200000|2025-07-15 01:50:00|9654.8|9634.8|9656.8|9636.8|9658.8|9638.8|9654.5|9634.5|211
1752544500000|2025-07-15 01:55:00|9656.5|9636.5|9656.8|9636.8|9658|9638|9655.5|9635.5|168
1752544800000|2025-07-15 02:00:00|9657|9637|9655.8|9635.8|9658|9638|9653|9633|182
1752545100000|2025-07-15 02:05:00|9655.5|9635.5|9654.5|9634.5|9657.8|9637.8|9653.8|9633.8|183
1752545400000|2025-07-15 02:10:00|9654|9634|9652.3|9632.3|9657|9637|9651|9631|207
1752545700000|2025-07-15 02:15:00|9652.5|9632.5|9653|9633|9653.8|9633.8|9646.5|9626.5|161
1752546000000|2025-07-15 02:20:00|9652.8|9632.8|9645.5|9625.5|9653|9633|9644|9624|71
1752546300000|2025-07-15 02:25:00|9645.3|9625.3|9644.8|9624.8|9646.3|9626.3|9643.5|9623.5|74
1752546600000|2025-07-15 02:30:00|9644|9624|9635.3|9615.3|9644|9624|9633.8|9613.8|290
1752546900000|2025-07-15 02:35:00|9635.8|9615.8|9631|9611|9635.8|9615.8|9630|9610|201
1752547200000|2025-07-15 02:40:00|9631.3|9611.3|9630|9610|9634.9|9614.9|9628|9608|161
1752547500000|2025-07-15 02:45:00|9629.8|9609.8|9612.8|9592.8|9630|9610|9612.3|9592.3|288
1752547800000|2025-07-15 02:50:00|9612.3|9592.3|9617.8|9597.8|9618.5|9598.5|9610.8|9590.8|275
1752548100000|2025-07-15 02:55:00|9617.5|9597.5|9621|9601|9623|9603|9616.8|9596.8|178
1752548400000|2025-07-15 03:00:00|9621.3|9601.3|9623|9603|9626.3|9606.3|9619.5|9599.5|277
1752548700000|2025-07-15 03:05:00|9623.3|9603.3|9623.3|9603.3|9626.8|9606.8|9621.5|9601.5|226
1752549000000|2025-07-15 03:10:00|9623.5|9603.5|9626.8|9606.8|9626.8|9606.8|9622.5|9602.5|243
1752549300000|2025-07-15 03:15:00|9626.5|9606.5|9623|9603|9629|9609|9622.3|9602.3|234
1752549600000|2025-07-15 03:20:00|9622.8|9602.8|9630.8|9610.8|9633.8|9613.8|9622|9602|242
1752549900000|2025-07-15 03:25:00|9629.8|9609.8|9627.5|9607.5|9632.8|9612.8|9624.5|9604.5|167
1752550200000|2025-07-15 03:30:00|9628.3|9608.3|9628.8|9608.8|9631.8|9611.8|9628.3|9608.3|69
1752550500000|2025-07-15 03:35:00|9629|9609|9629|9609|9630.3|9610.3|9627.3|9607.3|77
1752550800000|2025-07-15 03:40:00|9628.5|9608.5|9628.5|9608.5|9629|9609|9627.5|9607.5|51
1752551100000|2025-07-15 03:45:00|9628.8|9608.8|9625|9605|9628.8|9608.8|9624|9604|78
1752551400000|2025-07-15 03:50:00|9624.8|9604.8|9622|9602|9624.8|9604.8|9622|9602|47
1752551700000|2025-07-15 03:55:00|9621.8|9601.8|9621.5|9601.5|9622|9602|9621.3|9601.3|25
1752552000000|2025-07-15 04:00:00|9621.8|9601.8|9624|9604|9625.3|9605.3|9621.8|9601.8|49
1752552300000|2025-07-15 04:05:00|9624.3|9604.3|9624.8|9604.8|9625.3|9605.3|9623.3|9603.3|31
1752552600000|2025-07-15 04:10:00|9625|9605|9627.8|9607.8|9628.8|9608.8|9624.8|9604.8|54
1752552900000|2025-07-15 04:15:00|9627.5|9607.5|9630.8|9610.8|9631|9611|9626.3|9606.3|35
1752553200000|2025-07-15 04:20:00|9630.5|9610.5|9627.8|9607.8|9630.5|9610.5|9627.8|9607.8|26
1752553500000|2025-07-15 04:25:00|9627.5|9607.5|9624|9604|9630.3|9610.3|9624|9604|29
1752553800000|2025-07-15 04:30:00|9623.5|9603.5|9624.3|9604.3|9624.8|9604.8|9623.5|9603.5|20
1752554100000|2025-07-15 04:35:00|9624.5|9604.5|9625.8|9605.8|9628.3|9608.3|9623.8|9603.8|39
1752554400000|2025-07-15 04:40:00|9625.5|9605.5|9626.3|9606.3|9627.5|9607.5|9624.5|9604.5|25
1752554700000|2025-07-15 04:45:00|9626.5|9606.5|9632|9612|9632|9612|9625.8|9605.8|36
1752555000000|2025-07-15 04:50:00|9633|9613|9632|9612|9633.3|9613.3|9629.5|9609.5|25
1752555300000|2025-07-15 04:55:00|9632.3|9612.3|9628|9608|9632.5|9612.5|9628|9608|29
1752555600000|2025-07-15 05:00:00|9628.3|9608.3|9627.3|9607.3|9632.8|9612.8|9625.3|9605.3|70
1752555900000|2025-07-15 05:05:00|9626.8|9606.8|9629|9609|9629.8|9609.8|9625.5|9605.5|35
1752556200000|2025-07-15 05:10:00|9629.3|9609.3|9629.5|9609.5|9631|9611|9628.5|9608.5|26
1752556500000|2025-07-15 05:15:00|9630|9610|9626.8|9606.8|9632.3|9612.3|9626|9606|67
1752556800000|2025-07-15 05:20:00|9626.5|9606.5|9631|9611|9631.3|9611.3|9625.8|9605.8|80
1752557100000|2025-07-15 05:25:00|9630.8|9610.8|9628|9608|9631|9611|9626.3|9606.3|67
1752557400000|2025-07-15 05:30:00|9627.5|9607.5|9639.8|9619.8|9641|9621|9624.8|9604.8|221
1752557700000|2025-07-15 05:35:00|9639.5|9619.5|9639.3|9619.3|9644.5|9624.5|9638|9618|201
1752558000000|2025-07-15 05:40:00|9639|9619|9642.5|9622.5|9643.5|9623.5|9638|9618|149
1752558300000|2025-07-15 05:45:00|9642.8|9622.8|9644|9624|9647|9627|9642.8|9622.8|148
1752558600000|2025-07-15 05:50:00|9644.3|9624.3|9651.5|9631.5|9651.5|9631.5|9644.3|9624.3|143
1752558900000|2025-07-15 05:55:00|9651.8|9631.8|9652|9632|9654|9634|9649.5|9629.5|150
1752559200000|2025-07-15 06:00:00|9651.8|9631.8|9655.3|9635.3|9655.8|9635.8|9648.8|9628.8|125
1752559500000|2025-07-15 06:05:00|9655|9635|9650.8|9630.8|9655.5|9635.5|9650.8|9630.8|161
1752559800000|2025-07-15 06:10:00|9651|9631|9650.8|9630.8|9651.5|9631.5|9645|9625|122
1752560100000|2025-07-15 06:15:00|9651.3|9631.3|9652.3|9632.3|9653.3|9633.3|9646.8|9626.8|147
1752560400000|2025-07-15 06:20:00|9652|9632|9660.8|9640.8|9665.5|9645.5|9651.3|9631.3|180
1752560700000|2025-07-15 06:25:00|9660.5|9640.5|9658.3|9638.3|9661.5|9641.5|9657|9637|120
1752561000000|2025-07-15 06:30:00|9658|9638|9659.8|9639.8|9662|9642|9657.3|9637.3|130
1752561300000|2025-07-15 06:35:00|9659.5|9639.5|9660.8|9640.8|9664|9644|9656.5|9636.5|144
1752561600000|2025-07-15 06:40:00|9660.5|9640.5|9656.3|9636.3|9661.5|9641.5|9655.3|9635.3|117
1752561900000|2025-07-15 06:45:00|9656|9636|9655|9635|9656.8|9636.8|9652.5|9632.5|104
1752562200000|2025-07-15 06:50:00|9655.3|9635.3|9653.8|9633.8|9655.5|9635.5|9647|9627|175
1752562500000|2025-07-15 06:55:00|9653.5|9633.5|9657.4|9637.4|9657.4|9643.8|9647.8|9632.8|133
1752562800000|2025-07-15 07:00:00|9656.6|9636.6|9646|9636|9658.4|9641.3|9645.3|9632.1|149
1752563100000|2025-07-15 07:05:00|9646.3|9636.3|9620|9610|9647|9637|9618.5|9608.5|158
1752563400000|2025-07-15 07:10:00|9620.5|9610.5|9623.8|9613.8|9628.3|9618.3|9620.5|9610.5|137
1752563700000|2025-07-15 07:15:00|9624|9614|9628.5|9618.5|9630.8|9620.8|9622.5|9612.5|136
1752564000000|2025-07-15 07:20:00|9629|9619|9631.3|9621.3|9633.5|9623.5|9626.8|9616.8|142
1752564300000|2025-07-15 07:25:00|9630.8|9620.8|9627.3|9617.3|9630.8|9620.8|9626.5|9616.5|76
1752564600000|2025-07-15 07:30:00|9627.5|9617.5|9624.5|9614.5|9630.8|9620.8|9619|9609|141
1752564900000|2025-07-15 07:35:00|9625|9615|9629.3|9619.3|9637|9627|9624|9614|139
1752565200000|2025-07-15 07:40:00|9630|9620|9629.5|9619.5|9632|9622|9627.5|9617.5|131
1752565500000|2025-07-15 07:45:00|9629.3|9619.3|9628.5|9618.5|9632.8|9622.8|9627.5|9617.5|155
1752565800000|2025-07-15 07:50:00|9628.3|9618.3|9633.8|9623.8|9635|9625|9628.3|9618.3|93
1752566100000|2025-07-15 07:55:00|9632|9622|9625|9615|9634|9624|9624|9610.8|89
1752566400000|2025-07-15 08:00:00|9624.3|9614.3|9614.3|9604.3|9624.3|9614.3|9611.3|9598.5|183
1752566700000|2025-07-15 08:05:00|9614|9604|9616.5|9606.5|9619.5|9609.5|9613.5|9603.5|137
1752567000000|2025-07-15 08:10:00|9616.3|9606.3|9619.5|9609.5|9623.6|9613.5|9616.3|9602.8|127
1752567300000|2025-07-15 08:15:00|9619.8|9609.8|9621|9611|9627.4|9613.5|9618.5|9606.3|109
1752567600000|2025-07-15 08:20:00|9620.8|9610.8|9619.3|9609.3|9621|9611|9617.5|9607.5|97
1752567900000|2025-07-15 08:25:00|9619|9609|9619.8|9609.8|9621.5|9611.5|9617.8|9607.8|131
1752568200000|2025-07-15 08:30:00|9619.5|9609.5|9620.5|9610.5|9622.3|9612.3|9618.3|9608.3|111
1752568500000|2025-07-15 08:35:00|9620.8|9610.8|9622.8|9612.8|9626|9616|9620|9610|82
1752568800000|2025-07-15 08:40:00|9622.5|9612.5|9627.3|9617.3|9630.1|9618.3|9621.8|9610|78
1752569100000|2025-07-15 08:45:00|9627.5|9617.5|9626.8|9616.8|9628.3|9618.3|9625|9615|47
1752569400000|2025-07-15 08:50:00|9626.5|9616.5|9624.8|9614.8|9626.8|9616.8|9623|9613|53
1752569700000|2025-07-15 08:55:00|9624.5|9614.5|9622.8|9612.8|9624.8|9614.8|9621|9611|53
1752570000000|2025-07-15 09:00:00|9622.5|9612.5|9627.3|9617.3|9629.8|9619.8|9622.5|9612.5|82
1752570300000|2025-07-15 09:05:00|9627|9617|9620.8|9610.8|9627|9617|9620.5|9610.5|86
1752570600000|2025-07-15 09:10:00|9620.5|9610.5|9623.5|9613.5|9623.8|9613.8|9620|9610|51
1752570900000|2025-07-15 09:15:00|9623.8|9613.8|9625.3|9615.3|9626.5|9616.5|9623.3|9613.3|88
1752571200000|2025-07-15 09:20:00|9625|9615|9624.3|9614.3|9627.3|9617.3|9623.8|9613.8|56
1752571500000|2025-07-15 09:25:00|9625.3|9615.3|9621.3|9611.3|9625.3|9615.3|9620.8|9610.8|72
1752571800000|2025-07-15 09:30:00|9621|9611|9619.5|9609.5|9622|9612|9618.5|9608.5|100
1752572100000|2025-07-15 09:35:00|9619.3|9609.3|9619.8|9609.8|9620|9610|9616.8|9606.8|76
1752572400000|2025-07-15 09:40:00|9620|9610|9616.5|9606.5|9620|9610|9616.5|9606.5|47
1752572700000|2025-07-15 09:45:00|9616.8|9606.8|9621.5|9611.5|9623.6|9612.5|9616.8|9603.6|87
1752573000000|2025-07-15 09:50:00|9621.8|9611.8|9623.3|9613.3|9623.3|9613.3|9620.3|9610.3|50
1752573300000|2025-07-15 09:55:00|9623|9613|9623.3|9613.3|9624|9614|9622.3|9612.3|43
1752573600000|2025-07-15 10:00:00|9623.8|9613.8|9640.3|9630.3|9641.4|9631.4|9623.3|9613.3|85
1752573900000|2025-07-15 10:05:00|9640|9630|9652.5|9642.5|9657.5|9643.8|9638.3|9628.3|119
1752574200000|2025-07-15 10:10:00|9652.3|9642.3|9641.8|9631.8|9652.3|9642.3|9641.8|9631.8|113
1752574500000|2025-07-15 10:15:00|9641.5|9631.5|9642.3|9632.3|9643|9633|9640.3|9630.3|73
1752574800000|2025-07-15 10:20:00|9642|9632|9641.8|9631.8|9642.5|9632.5|9638.3|9628.3|76
1752575100000|2025-07-15 10:25:00|9643|9633|9639.5|9629.5|9643|9633|9638.5|9628.5|66
1752575400000|2025-07-15 10:30:00|9639.8|9629.8|9640.5|9630.5|9641.5|9631.5|9638|9628|80
1752575700000|2025-07-15 10:35:00|9640.3|9630.3|9640|9630|9642|9632|9639.5|9629.5|58
1752576000000|2025-07-15 10:40:00|9639.5|9629.5|9641.5|9631.5|9643.5|9633.5|9638.8|9628.8|92
1752576300000|2025-07-15 10:45:00|9641.3|9631.3|9641|9631|9643.8|9633.8|9641|9631|79
1752576600000|2025-07-15 10:50:00|9640.8|9630.8|9638.5|9628.5|9641.5|9631.5|9634.5|9624.5|85
1752576900000|2025-07-15 10:55:00|9638.3|9628.3|9637.3|9627.3|9638.5|9628.5|9635.5|9625.5|63
1752577200000|2025-07-15 11:00:00|9637.5|9627.5|9636.5|9626.5|9639.8|9629.8|9635.8|9625.8|84
1752577500000|2025-07-15 11:05:00|9636.3|9626.3|9633|9623|9637|9627|9629.5|9619.5|88
1752577800000|2025-07-15 11:10:00|9632.8|9622.8|9635.3|9625.3|9635.8|9625.8|9630.3|9620.3|85
1752578100000|2025-07-15 11:15:00|9635|9625|9632|9622|9636|9626|9630.5|9620.5|85
1752578400000|2025-07-15 11:20:00|9632.3|9622.3|9628.5|9618.5|9632.8|9622.8|9625.5|9615.5|77
1752578700000|2025-07-15 11:25:00|9628.3|9618.3|9637.3|9627.3|9643.5|9630.8|9624.3|9612|151
1752579000000|2025-07-15 11:30:00|9637|9627|9643.3|9633.3|9643.9|9633.3|9633|9623|117
1752579300000|2025-07-15 11:35:00|9643.5|9633.5|9640|9630|9644.3|9633.8|9634.1|9620.6|118
1752579600000|2025-07-15 11:40:00|9639.8|9629.8|9638|9628|9639.8|9629.8|9637|9627|53
1752579900000|2025-07-15 11:45:00|9637.8|9627.8|9632.5|9622.5|9638.5|9628.5|9632.3|9622.3|90
1752580200000|2025-07-15 11:50:00|9632.3|9622.3|9631|9621|9634|9624|9630.5|9620.5|95
1752580500000|2025-07-15 11:55:00|9630.8|9620.8|9630.3|9620.3|9632.3|9622.3|9628|9618|128
1752580800000|2025-07-15 12:00:00|9630|9620|9632|9622|9636.1|9622.3|9625.5|9615.5|92
1752581100000|2025-07-15 12:05:00|9631.8|9621.8|9627.8|9617.8|9631.8|9621.8|9627.3|9617.3|82
1752581400000|2025-07-15 12:10:00|9628.3|9618.3|9634|9624|9635.8|9625.8|9628|9618|106
1752581700000|2025-07-15 12:15:00|9634.3|9624.3|9628.5|9618.5|9634.5|9624.5|9627.5|9617.5|121
1752582000000|2025-07-15 12:20:00|9628.8|9618.8|9633.3|9623.3|9633.3|9623.3|9628.5|9618.5|76
1752582300000|2025-07-15 12:25:00|9633.5|9623.5|9632|9622|9635.4|9623.5|9627|9615.4|80
1752582600000|2025-07-15 12:30:00|9631.5|9621.5|9637.3|9627.3|9644.5|9631|9630.8|9617.5|151
1752582900000|2025-07-15 12:35:00|9637|9627|9630.5|9620.5|9637.8|9627.8|9628.8|9618.8|178
1752583200000|2025-07-15 12:40:00|9629.8|9619.8|9631.3|9621.3|9632|9622|9626.5|9616.5|176
1752583500000|2025-07-15 12:45:00|9631|9621|9630|9620|9631.3|9621.3|9626|9616|142
1752583800000|2025-07-15 12:50:00|9629.8|9619.8|9631|9621|9633.3|9623.3|9628|9618|121
1752584100000|2025-07-15 12:55:00|9631.3|9621.3|9633.5|9623.5|9634.5|9624.5|9629.8|9619.8|136
1752584400000|2025-07-15 13:00:00|9633.8|9623.8|9637.8|9627.8|9641|9631|9633.3|9623.3|315
1752584700000|2025-07-15 13:05:00|9638|9628|9632.8|9622.8|9644.9|9631.3|9630.8|9620.8|245
1752585000000|2025-07-15 13:10:00|9632.5|9622.5|9637.3|9627.3|9638.8|9628.8|9630.3|9620.3|188
1752585300000|2025-07-15 13:15:00|9637.5|9627.5|9632.5|9622.5|9642.5|9632.5|9630|9620|209
1752585600000|2025-07-15 13:20:00|9632.8|9622.8|9628.5|9618.5|9634.5|9624.5|9622.8|9612.8|204
1752585900000|2025-07-15 13:25:00|9629.3|9619.3|9629.3|9619.3|9631.8|9621.8|9623.3|9610.8|164
1752586200000|2025-07-15 13:30:00|9629.5|9619.5|9622|9612|9638.6|9624.3|9618|9608|281
1752586500000|2025-07-15 13:35:00|9621.8|9611.8|9617.8|9607.8|9627|9613.1|9613.5|9603.5|295
1752586800000|2025-07-15 13:40:00|9618|9608|9617.5|9607.5|9626.1|9611.3|9616.3|9606.1|185
1752587100000|2025-07-15 13:45:00|9617.8|9607.8|9624.5|9614.5|9625.3|9615.3|9616|9606|255
1752587400000|2025-07-15 13:50:00|9624.3|9614.3|9625|9615|9627|9617|9621.8|9611.8|237
1752587700000|2025-07-15 13:55:00|9625.3|9615.3|9620.3|9610.3|9625.5|9615.5|9619.3|9609.3|260
1752588000000|2025-07-15 14:00:00|9620|9610|9617.5|9607.5|9622|9612|9615.3|9599.6|305
1752588300000|2025-07-15 14:05:00|9617.3|9607.3|9617.5|9607.5|9621.5|9611.5|9616.5|9606.5|230
1752588600000|2025-07-15 14:10:00|9617.3|9607.3|9619|9609|9620.5|9610.5|9614.8|9604.8|246
1752588900000|2025-07-15 14:15:00|9618.5|9608.5|9617.8|9607.8|9618.8|9608.8|9614.5|9604.5|198
1752589200000|2025-07-15 14:20:00|9617.5|9607.5|9623.3|9613.3|9625.8|9615.8|9616.5|9606.5|225
1752589500000|2025-07-15 14:25:00|9623|9613|9621|9611|9624|9614|9619.8|9609.8|185
1752589800000|2025-07-15 14:30:00|9620.8|9610.8|9624.3|9614.3|9625.8|9615.8|9619.8|9609.8|231
1752590100000|2025-07-15 14:35:00|9624.8|9614.8|9622.8|9612.8|9624.8|9614.8|9621.3|9611.3|172
1752590400000|2025-07-15 14:40:00|9622.5|9612.5|9618.3|9608.3|9624.6|9612.5|9617.3|9604.6|139
1752590700000|2025-07-15 14:45:00|9618.5|9608.5|9616.8|9606.8|9618.8|9608.8|9616|9606|123
1752591000000|2025-07-15 14:50:00|9617|9607|9616.3|9606.3|9617|9607|9613.8|9603.8|180
1752591300000|2025-07-15 14:55:00|9616|9606|9614.3|9604.3|9616.8|9606.8|9613.8|9603.8|171
1752591600000|2025-07-15 15:00:00|9614.5|9604.5|9611.5|9601.5|9619.5|9605|9604.3|9594.3|226
1752591900000|2025-07-15 15:05:00|9611.3|9601.3|9614.3|9604.3|9617|9607|9610.5|9600.5|220
1752592200000|2025-07-15 15:10:00|9614.5|9604.5|9610.8|9600.8|9615|9605|9608.3|9598.3|224
1752592500000|2025-07-15 15:15:00|9611|9601|9620.3|9610.3|9623.5|9613.5|9610|9600|168
1752592800000|2025-07-15 15:20:00|9620|9610|9622.8|9612.8|9630|9614.8|9618.3|9608.3|132
1752593100000|2025-07-15 15:25:00|9622.5|9612.5|9626.5|9616.5|9628|9618|9620.3|9610.3|174
1752593400000|2025-07-15 15:30:00|9626.8|9616.8|9626.5|9616.5|9630.3|9620.3|9621.8|9611.8|212
1752593700000|2025-07-15 15:35:00|9626.3|9616.3|9632.5|9622.5|9633.5|9623.5|9625.3|9615.3|210
1752594000000|2025-07-15 15:40:00|9632.8|9622.8|9653.5|9643.5|9653.8|9643.8|9632.8|9622.8|341
1752594300000|2025-07-15 15:45:00|9653.8|9643.8|9648.8|9638.8|9656.3|9646.3|9645.8|9635.8|297
1752594600000|2025-07-15 15:50:00|9649|9639|9642.8|9632.8|9652.5|9642.5|9642.5|9632.5|168
1752594900000|2025-07-15 15:55:00|9642.5|9632.5|9643.5|9633.5|9644|9634|9636.8|9626.8|174
1752595200000|2025-07-15 16:00:00|9643.8|9633.8|9645.5|9635.5|9648.3|9638.3|9643.8|9633.8|145
1752595500000|2025-07-15 16:05:00|9645|9635|9645.3|9635.3|9647.8|9637.8|9643.5|9633.5|134
1752595800000|2025-07-15 16:10:00|9645.5|9635.5|9644|9634|9647|9637|9641.3|9631.3|108
1752596100000|2025-07-15 16:15:00|9643.8|9633.8|9643.8|9633.8|9647.8|9637.8|9639.8|9626.3|173
1752596400000|2025-07-15 16:20:00|9643.5|9633.5|9643|9633|9646.5|9636.5|9643|9633|91
1752596700000|2025-07-15 16:25:00|9642.5|9632.5|9645.8|9635.8|9645.8|9635.8|9642.3|9632.3|77
1752597000000|2025-07-15 16:30:00|9646|9636|9648|9638|9651.5|9641.5|9645.8|9635.8|167
1752597300000|2025-07-15 16:35:00|9648.3|9638.3|9650.5|9640.5|9651.8|9641.8|9648|9638|81
1752597600000|2025-07-15 16:40:00|9650.8|9640.8|9656.3|9646.3|9660|9647|9650.8|9640|165
1752597900000|2025-07-15 16:45:00|9656.5|9646.5|9650.8|9640.8|9662.6|9648.3|9650|9640|147
1752598200000|2025-07-15 16:50:00|9650.5|9640.5|9651|9641|9653|9643|9648.8|9638.8|49
1752598500000|2025-07-15 16:55:00|9650.8|9640.8|9655.9|9635.9|9658.9|9642.8|9650.8|9634.4|136
1752598800000|2025-07-15 17:00:00|9656.1|9636.1|9654.4|9634.4|9658.9|9638.9|9654.4|9634.4|75
1752599100000|2025-07-15 17:05:00|9654.6|9634.6|9650.9|9630.9|9655.9|9635.9|9650.6|9630.6|49
1752599400000|2025-07-15 17:10:00|9651.1|9631.1|9654.9|9634.9|9659.9|9639.9|9651.1|9631.1|55
1752599700000|2025-07-15 17:15:00|9654.4|9634.4|9653.9|9633.9|9654.4|9634.4|9650.9|9630.9|37
1752600000000|2025-07-15 17:20:00|9654.1|9634.1|9658.9|9638.9|9662.1|9642.1|9653.6|9633.6|81
1752600300000|2025-07-15 17:25:00|9658.6|9638.6|9654.1|9634.1|9659.1|9639.1|9653.9|9633.9|34
1752600600000|2025-07-15 17:30:00|9654.4|9634.4|9654.6|9634.6|9654.9|9634.9|9653.4|9633.4|79
1752600900000|2025-07-15 17:35:00|9654.9|9634.9|9655.1|9635.1|9655.6|9635.6|9653.9|9633.9|55
1752601200000|2025-07-15 17:40:00|9654.6|9634.6|9657.1|9637.1|9657.9|9637.9|9654.1|9634.1|50
1752601500000|2025-07-15 17:45:00|9657.4|9637.4|9660.9|9640.9|9661.4|9641.4|9657.4|9637.4|21
1752601800000|2025-07-15 17:50:00|9661.1|9641.1|9665.9|9645.9|9666.6|9646.6|9661.1|9641.1|28
1752602100000|2025-07-15 17:55:00|9666.1|9646.1|9667|9645|9667.9|9646.1|9665.8|9643.8|7
1752624000000|2025-07-16 00:00:00|9647|9627|9643.5|9623.5|9648.8|9628.8|9642.8|9622.8|70
1752624300000|2025-07-16 00:05:00|9643.8|9623.8|9644.3|9624.3|9645.5|9625.5|9642.3|9622.3|45
1752624600000|2025-07-16 00:10:00|9644.5|9624.5|9641.5|9621.5|9645|9625|9639.3|9619.3|97
1752624900000|2025-07-16 00:15:00|9641.8|9621.8|9640.8|9620.8|9642|9622|9639|9619|51
1752625200000|2025-07-16 00:20:00|9640|9620|9642|9622|9642.5|9622.5|9639.5|9619.5|49
1752625500000|2025-07-16 00:25:00|9642.3|9622.3|9639.5|9619.5|9643.8|9623.8|9639.5|9619.5|82
1752625800000|2025-07-16 00:30:00|9639|9619|9643.8|9623.8|9643.8|9623.8|9638.8|9618.8|49
1752626100000|2025-07-16 00:35:00|9644.3|9624.3|9648|9628|9648.8|9628.8|9643|9623|64
1752626400000|2025-07-16 00:40:00|9648.5|9628.5|9646|9626|9649.5|9629.5|9645.8|9625.8|61
1752626700000|2025-07-16 00:45:00|9646.3|9626.3|9647.5|9627.5|9649|9629|9645.8|9625.8|83
1752627000000|2025-07-16 00:50:00|9647.8|9627.8|9646.8|9626.8|9649|9629|9646.5|9626.5|41
1752627300000|2025-07-16 00:55:00|9647.3|9627.3|9650.3|9630.3|9651|9631|9646|9626|44
1752627600000|2025-07-16 01:00:00|9649.5|9629.5|9649|9629|9654.1|9634.1|9646.8|9626.8|246
1752627900000|2025-07-16 01:05:00|9649.3|9629.3|9648.8|9628.8|9651.3|9631.3|9641.5|9621.5|247
1752628200000|2025-07-16 01:10:00|9648.5|9628.5|9649.8|9629.8|9652.5|9632.5|9647.5|9627.5|228
1752628500000|2025-07-16 01:15:00|9649|9629|9652.5|9632.5|9656.5|9636.5|9649|9629|238
1752628800000|2025-07-16 01:20:00|9652.8|9632.8|9656.8|9636.8|9659.3|9639.3|9652.8|9632.8|220
1752629100000|2025-07-16 01:25:00|9657|9637|9650.8|9630.8|9658.5|9638.5|9649.5|9629.5|182
1752629400000|2025-07-16 01:30:00|9650.3|9630.3|9653.3|9633.3|9658|9638|9650|9630|258
1752629700000|2025-07-16 01:35:00|9653.5|9633.5|9652.3|9632.3|9658|9638|9651.8|9631.8|200
1752630000000|2025-07-16 01:40:00|9652.5|9632.5|9656.8|9636.8|9657.3|9637.3|9649|9629|204
1752630300000|2025-07-16 01:45:00|9657|9637|9653.8|9633.8|9657.8|9637.8|9651|9631|233
1752630600000|2025-07-16 01:50:00|9653.5|9633.5|9657|9637|9660.5|9640.5|9653.5|9633.5|253
1752630900000|2025-07-16 01:55:00|9656.8|9636.8|9661.3|9641.3|9662|9642|9656|9636|201
1752631200000|2025-07-16 02:00:00|9661.5|9641.5|9656.3|9636.3|9661.8|9641.8|9653.8|9633.8|181
1752631500000|2025-07-16 02:05:00|9656.5|9636.5|9652.3|9632.3|9656.5|9636.5|9651.3|9631.3|225
1752631800000|2025-07-16 02:10:00|9652|9632|9649|9629|9652.5|9632.5|9646.5|9626.5|205
1752632100000|2025-07-16 02:15:00|9649.3|9629.3|9652|9632|9652|9632|9649.3|9629.3|87
1752632400000|2025-07-16 02:20:00|9652.3|9632.3|9652|9632|9652.8|9632.8|9651|9631|77
1752632700000|2025-07-16 02:25:00|9652.3|9632.3|9649|9629|9652.3|9632.3|9648.5|9628.5|81
1752633000000|2025-07-16 02:30:00|9649.3|9629.3|9645.8|9625.8|9650.5|9630.5|9645.5|9625.5|219
1752633300000|2025-07-16 02:35:00|9646|9626|9645.3|9625.3|9648|9628|9643|9623|175
1752633600000|2025-07-16 02:40:00|9645|9625|9640|9620|9646.3|9626.3|9638.5|9618.5|163
1752633900000|2025-07-16 02:45:00|9639.8|9619.8|9639.5|9619.5|9641.8|9621.8|9636.5|9616.5|184
1752634200000|2025-07-16 02:50:00|9639.3|9619.3|9636.8|9616.8|9640.5|9620.5|9635.8|9615.8|172
1752634500000|2025-07-16 02:55:00|9636.5|9616.5|9644|9624|9644.3|9624.3|9636.3|9616.3|150
1752634800000|2025-07-16 03:00:00|9643.8|9623.8|9653|9633|9654.8|9634.8|9643|9623|155
1752635100000|2025-07-16 03:05:00|9652.8|9632.8|9652|9632|9654|9634|9650.5|9630.5|152
1752635400000|2025-07-16 03:10:00|9651.8|9631.8|9654.8|9634.8|9655.3|9635.3|9651|9631|162
1752635700000|2025-07-16 03:15:00|9654.5|9634.5|9652.8|9632.8|9656|9636|9651.5|9631.5|138
1752636000000|2025-07-16 03:20:00|9653.3|9633.3|9652.5|9632.5|9655|9635|9651.8|9631.8|121
1752636300000|2025-07-16 03:25:00|9652|9632|9652.8|9632.8|9656.5|9636.5|9652|9632|124
1752636600000|2025-07-16 03:30:00|9653.5|9633.5|9659|9639|9663.8|9643.8|9653.5|9633.5|110
1752636900000|2025-07-16 03:35:00|9659.3|9639.3|9656.3|9636.3|9660.5|9640.5|9655.8|9635.8|81
1752637200000|2025-07-16 03:40:00|9656|9636|9653|9633|9656|9636|9652.3|9632.3|70
1752637500000|2025-07-16 03:45:00|9653.3|9633.3|9651.3|9631.3|9654|9634|9651.3|9631.3|98
1752637800000|2025-07-16 03:50:00|9651.8|9631.8|9651.8|9631.8|9653.5|9633.5|9649.5|9629.5|73
1752638100000|2025-07-16 03:55:00|9651.5|9631.5|9652.5|9632.5|9652.8|9632.8|9651|9631|64
1752638400000|2025-07-16 04:00:00|9652|9632|9652.5|9632.5|9652.5|9632.5|9651.5|9631.5|20
1752638700000|2025-07-16 04:05:00|9652.3|9632.3|9652.3|9632.3|9652.8|9632.8|9651.8|9631.8|22
1752639000000|2025-07-16 04:10:00|9652|9632|9652.5|9632.5|9653.5|9633.5|9651.5|9631.5|19
1752639300000|2025-07-16 04:15:00|9652.8|9632.8|9652|9632|9654|9634|9652|9632|26
1752639600000|2025-07-16 04:20:00|9652.3|9632.3|9652|9632|9652.3|9632.3|9650.5|9630.5|11
1752639900000|2025-07-16 04:25:00|9652.3|9632.3|9653.3|9633.3|9654|9634|9652.3|9632.3|14
1752640200000|2025-07-16 04:30:00|9653|9633|9654.3|9634.3|9655|9635|9652.8|9632.8|34
1752640500000|2025-07-16 04:35:00|9654|9634|9654.8|9634.8|9655|9635|9653.8|9633.8|17
1752640800000|2025-07-16 04:40:00|9654.5|9634.5|9651.3|9631.3|9655|9635|9651.3|9631.3|41
1752641100000|2025-07-16 04:45:00|9651|9631|9651.5|9631.5|9651.8|9631.8|9651|9631|5
1752641400000|2025-07-16 04:50:00|9651.8|9631.8|9652.8|9632.8|9652.8|9632.8|9647.3|9627.3|34
1752641700000|2025-07-16 04:55:00|9653|9633|9653.5|9633.5|9655.3|9635.3|9652.5|9632.5|32
1752642000000|2025-07-16 05:00:00|9653.8|9633.8|9651.3|9631.3|9655.3|9635.3|9651.3|9631.3|83
1752642300000|2025-07-16 05:05:00|9651.8|9631.8|9646.3|9626.3|9652.3|9632.3|9646|9626|40
1752642600000|2025-07-16 05:10:00|9646|9626|9646.3|9626.3|9647|9627|9645.5|9625.5|36
1752642900000|2025-07-16 05:15:00|9646.5|9626.5|9649|9629|9649|9629|9645|9625|70
1752643200000|2025-07-16 05:20:00|9648.8|9628.8|9646.5|9626.5|9648.8|9628.8|9646.3|9626.3|62
1752643500000|2025-07-16 05:25:00|9646.3|9626.3|9647.5|9627.5|9648|9628|9644.3|9624.3|71
1752643800000|2025-07-16 05:30:00|9647|9627|9651|9631|9652.3|9632.3|9644.5|9624.5|158
1752644100000|2025-07-16 05:35:00|9650.8|9630.8|9648.5|9628.5|9653|9633|9647.5|9627.5|148
1752644400000|2025-07-16 05:40:00|9648.3|9628.3|9648.3|9628.3|9649.3|9629.3|9644.8|9624.8|127
1752644700000|2025-07-16 05:45:00|9648|9628|9644|9624|9648|9628|9641|9621|224
1752645000000|2025-07-16 05:50:00|9644.3|9624.3|9646.8|9626.8|9648.3|9628.3|9643.5|9623.5|132
1752645300000|2025-07-16 05:55:00|9646.5|9626.5|9645.8|9625.8|9647|9627|9642.8|9622.8|119
1752645600000|2025-07-16 06:00:00|9645.3|9625.3|9643.3|9623.3|9648|9628|9642|9622|168
1752645900000|2025-07-16 06:05:00|9643|9623|9645.8|9625.8|9647.3|9627.3|9641.5|9621.5|144
1752646200000|2025-07-16 06:10:00|9646|9626|9643.5|9623.5|9646|9626|9642|9622|119
1752646500000|2025-07-16 06:15:00|9643.8|9623.8|9648.3|9628.3|9649|9629|9643.5|9623.5|132
1752646800000|2025-07-16 06:20:00|9648.8|9628.8|9654.8|9634.8|9655.5|9635.5|9644|9624|165
1752647100000|2025-07-16 06:25:00|9655|9635|9648.8|9628.8|9656|9636|9646.5|9626.5|134
1752647400000|2025-07-16 06:30:00|9649|9629|9651.3|9631.3|9654.8|9634.8|9648.5|9628.5|198
1752647700000|2025-07-16 06:35:00|9651|9631|9650.3|9630.3|9654.5|9634.5|9647|9627|205
1752648000000|2025-07-16 06:40:00|9650|9630|9644.3|9624.3|9651.5|9631.5|9643.8|9623.8|198
1752648300000|2025-07-16 06:45:00|9644.5|9624.5|9649.9|9629.9|9650.1|9630.1|9641.8|9621.8|110
1752648600000|2025-07-16 06:50:00|9649.8|9629.8|9648.5|9628.5|9650|9630|9644.3|9624.3|169
1752648900000|2025-07-16 06:55:00|9648.3|9628.3|9651.9|9631.9|9652.4|9638.3|9642.5|9627.5|123
1752649200000|2025-07-16 07:00:00|9652.4|9632.4|9647|9637|9654.4|9643.5|9643.5|9625.4|160
1752649500000|2025-07-16 07:05:00|9646.8|9636.8|9641|9631|9648.3|9638.3|9641|9631|128
1752649800000|2025-07-16 07:10:00|9641.3|9631.3|9643.5|9633.5|9647.8|9637.8|9639.8|9629.8|157
1752650100000|2025-07-16 07:15:00|9643|9633|9655.3|9645.3|9659.3|9647.3|9642.8|9632.8|133
1752650400000|2025-07-16 07:20:00|9654.8|9644.8|9656.5|9646.5|9660.5|9650.5|9654.8|9644.8|118
1752650700000|2025-07-16 07:25:00|9656.3|9646.3|9651|9641|9656.5|9646.5|9650|9640|127
1752651000000|2025-07-16 07:30:00|9651.3|9641.3|9644.3|9634.3|9652.5|9642.5|9642.5|9632.5|124
1752651300000|2025-07-16 07:35:00|9644.5|9634.5|9647.5|9637.5|9649.8|9639.8|9643.8|9633.8|89
1752651600000|2025-07-16 07:40:00|9647.8|9637.8|9647.3|9637.3|9648|9638|9642.5|9632.5|71
1752651900000|2025-07-16 07:45:00|9647|9637|9645.5|9635.5|9647.3|9637.3|9643.5|9633.5|71
1752652200000|2025-07-16 07:50:00|9645.8|9635.8|9650.3|9640.3|9651|9641|9645.5|9635.5|88
1752652500000|2025-07-16 07:55:00|9650|9640|9650.5|9640.5|9651.3|9641.3|9644.5|9634.5|107
1752652800000|2025-07-16 08:00:00|9649.8|9639.8|9641.5|9631.5|9650|9640|9637.4|9620.4|243
1752653100000|2025-07-16 08:05:00|9641.3|9631.3|9634.5|9624.5|9643|9633|9634.5|9624.5|128
1752653400000|2025-07-16 08:10:00|9634.3|9624.3|9626.8|9616.8|9634.5|9624.5|9626.8|9616.8|123
1752653700000|2025-07-16 08:15:00|9626.5|9616.5|9625.8|9615.8|9626.5|9616.5|9610.8|9599.6|181
1752654000000|2025-07-16 08:20:00|9625.5|9615.5|9618|9608|9631.3|9617|9611.5|9601.5|141
1752654300000|2025-07-16 08:25:00|9618.3|9608.3|9620.3|9610.3|9621|9611|9616.5|9606.5|72
1752654600000|2025-07-16 08:30:00|9620|9610|9612.8|9602.8|9620.3|9610.3|9612.8|9602.8|86
1752654900000|2025-07-16 08:35:00|9613|9603|9611.8|9601.8|9617|9603.3|9607.8|9594|83
1752655200000|2025-07-16 08:40:00|9611.5|9601.5|9616.5|9606.5|9616.5|9606.5|9608.5|9598.5|82
1752655500000|2025-07-16 08:45:00|9615.8|9605.8|9618|9608|9618|9608|9613.5|9603.5|91
1752655800000|2025-07-16 08:50:00|9618.3|9608.3|9612.5|9602.5|9618.3|9608.3|9611.5|9601.5|76
1752656100000|2025-07-16 08:55:00|9613.3|9603.3|9616.8|9606.8|9618.3|9608.3|9613|9603|73
1752656400000|2025-07-16 09:00:00|9617|9607|9618|9608|9620.8|9610.8|9616.5|9606.5|88
1752656700000|2025-07-16 09:05:00|9617.8|9607.8|9616.8|9606.8|9620.5|9610.5|9616.5|9606.5|46
1752657000000|2025-07-16 09:10:00|9616.5|9606.5|9611.8|9601.8|9616.5|9606.5|9608.8|9598.8|80
1752657300000|2025-07-16 09:15:00|9611.5|9601.5|9611.8|9601.8|9613.5|9603.5|9610.8|9600.8|76
1752657600000|2025-07-16 09:20:00|9610.8|9600.8|9611.5|9601.5|9616.3|9606.3|9609.8|9599.8|85
1752657900000|2025-07-16 09:25:00|9611.8|9601.8|9613.5|9603.5|9614.8|9604.8|9611|9601|92
1752658200000|2025-07-16 09:30:00|9613.3|9603.3|9614.8|9604.8|9615.8|9605.8|9612.8|9602.8|74
1752658500000|2025-07-16 09:35:00|9615|9605|9615|9605|9615.5|9605.5|9614|9604|48
1752658800000|2025-07-16 09:40:00|9614.8|9604.8|9615.5|9605.5|9615.5|9605.5|9613|9603|53
1752659100000|2025-07-16 09:45:00|9615.8|9605.8|9616.8|9606.8|9618.5|9608.5|9615.3|9605.3|89
1752659400000|2025-07-16 09:50:00|9617|9607|9618|9608|9623.5|9609.5|9615.5|9603.5|78
1752659700000|2025-07-16 09:55:00|9617.8|9607.8|9611|9601|9617.8|9607.8|9610.8|9600.8|87
1752660000000|2025-07-16 10:00:00|9611.3|9601.3|9616.5|9606.5|9617.3|9607.3|9608.8|9598.8|83
1752660300000|2025-07-16 10:05:00|9616.3|9606.3|9616.5|9606.5|9621.6|9608.5|9615.3|9601.6|60
1752660600000|2025-07-16 10:10:00|9616.3|9606.3|9617|9607|9617.8|9607.8|9613.8|9603.8|59
1752660900000|2025-07-16 10:15:00|9616.8|9606.8|9616|9606|9617.3|9607.3|9614.3|9604.3|46
1752661200000|2025-07-16 10:20:00|9615.8|9605.8|9616.8|9606.8|9616.8|9606.8|9614.5|9604.5|56
1752661500000|2025-07-16 10:25:00|9616.5|9606.5|9614.8|9604.8|9616.8|9606.8|9614.5|9604.5|50
1752661800000|2025-07-16 10:30:00|9615.3|9605.3|9615.3|9605.3|9616.3|9606.3|9614.3|9604.3|80
1752662100000|2025-07-16 10:35:00|9614.8|9604.8|9616|9606|9616.3|9606.3|9614.8|9604.8|37
1752662400000|2025-07-16 10:40:00|9615.8|9605.8|9615.5|9605.5|9617|9607|9615|9605|67
1752662700000|2025-07-16 10:45:00|9615.8|9605.8|9613.8|9603.8|9616.3|9606.3|9613.5|9603.5|34
1752663000000|2025-07-16 10:50:00|9613.5|9603.5|9613.8|9603.8|9615|9605|9612.8|9602.8|39
1752663300000|2025-07-16 10:55:00|9613.5|9603.5|9613.5|9603.5|9615.3|9605.3|9612.8|9602.8|49
1752663600000|2025-07-16 11:00:00|9613.8|9603.8|9615.8|9605.8|9616.8|9606.8|9613.3|9603.3|71
1752663900000|2025-07-16 11:05:00|9615.5|9605.5|9617|9607|9618.8|9608.8|9614.8|9604.8|72
1752664200000|2025-07-16 11:10:00|9616.8|9606.8|9614|9604|9617.3|9607.3|9613|9603|47
1752664500000|2025-07-16 11:15:00|9613.8|9603.8|9617.5|9607.5|9618.8|9608.8|9613.5|9603.5|79
1752664800000|2025-07-16 11:20:00|9617.3|9607.3|9620.8|9610.8|9621.8|9611.8|9617.3|9607.3|61
1752665100000|2025-07-16 11:25:00|9621|9611|9622.3|9612.3|9622.3|9612.3|9619.5|9609.5|77
1752665400000|2025-07-16 11:30:00|9622|9612|9620.5|9610.5|9624|9614|9615.3|9605.3|118
1752665700000|2025-07-16 11:35:00|9620.8|9610.8|9616.5|9606.5|9620.8|9610.8|9615.3|9605.3|79
1752666000000|2025-07-16 11:40:00|9616.8|9606.8|9614|9604|9616.8|9606.8|9613.3|9603.3|45
1752666300000|2025-07-16 11:45:00|9614.3|9604.3|9614.8|9604.8|9616.8|9606.8|9613.8|9603.8|59
1752666600000|2025-07-16 11:50:00|9615|9605|9614.3|9604.3|9615.8|9605.8|9613.3|9603.3|52
1752666900000|2025-07-16 11:55:00|9614|9604|9617|9607|9617.3|9607.3|9613.5|9603.5|94
1752667200000|2025-07-16 12:00:00|9617.3|9607.3|9620|9610|9621.5|9611.5|9616.3|9606.3|109
1752667500000|2025-07-16 12:05:00|9620.3|9610.3|9623.8|9613.8|9624.3|9614.3|9619.8|9609.8|109
1752667800000|2025-07-16 12:10:00|9623.5|9613.5|9626.3|9616.3|9630.8|9620.8|9623.5|9613.5|134
1752668100000|2025-07-16 12:15:00|9626|9616|9627.3|9617.3|9628|9618|9623.3|9613.3|127
1752668400000|2025-07-16 12:20:00|9627|9617|9624.5|9614.5|9630.3|9620.3|9624.3|9614.3|105
1752668700000|2025-07-16 12:25:00|9624.3|9614.3|9622.5|9612.5|9624.3|9614.3|9621.5|9611.5|54
1752669000000|2025-07-16 12:30:00|9623|9613|9621.8|9611.8|9629.3|9619.3|9621.5|9611.5|213
1752669300000|2025-07-16 12:35:00|9621.5|9611.5|9616.5|9606.5|9621.5|9611.5|9615.3|9605.3|137
1752669600000|2025-07-16 12:40:00|9615.8|9605.8|9616|9606|9617.8|9607.8|9613.8|9603.8|143
1752669900000|2025-07-16 12:45:00|9615.8|9605.8|9616.8|9606.8|9621.1|9608.8|9614|9600.5|96
1752670200000|2025-07-16 12:50:00|9617|9607|9616.3|9606.3|9617.5|9607.5|9614.5|9604.5|92
1752670500000|2025-07-16 12:55:00|9616|9606|9615.5|9605.5|9617.3|9607.3|9613|9603|100
1752670800000|2025-07-16 13:00:00|9615.8|9605.8|9626.5|9616.5|9628.5|9618.5|9615.5|9605.5|384
1752671100000|2025-07-16 13:05:00|9626.3|9616.3|9627.3|9617.3|9631|9621|9619.8|9609.8|232
1752671400000|2025-07-16 13:10:00|9627|9617|9630|9620|9631.3|9621.3|9624.8|9614.8|275
1752671700000|2025-07-16 13:15:00|9630.3|9620.3|9628|9618|9633.5|9623.5|9627.8|9617.8|204
1752672000000|2025-07-16 13:20:00|9627.8|9617.8|9621.3|9611.3|9628|9618|9621.3|9611.3|185
1752672300000|2025-07-16 13:25:00|9621.5|9611.5|9623|9613|9625.8|9615.8|9620.3|9610.3|196
1752672600000|2025-07-16 13:30:00|9622.8|9612.8|9615.8|9605.8|9622.8|9612.8|9615.8|9605.8|209
1752672900000|2025-07-16 13:35:00|9616|9606|9617.3|9607.3|9620.3|9610.3|9614.3|9604.3|189
1752673200000|2025-07-16 13:40:00|9617|9607|9615.3|9605.3|9619.5|9609.5|9614.5|9604.5|203
1752673500000|2025-07-16 13:45:00|9615|9605|9610.3|9600.3|9616.5|9606.5|9609.5|9595|184
1752673800000|2025-07-16 13:50:00|9610.5|9600.5|9613.3|9603.3|9613.8|9603.8|9607.8|9597.8|204
1752674100000|2025-07-16 13:55:00|9613.8|9603.8|9618|9608|9619|9609|9611.8|9601.8|207
1752674400000|2025-07-16 14:00:00|9618.3|9608.3|9617.8|9607.8|9621.3|9611.3|9616|9606|253
1752674700000|2025-07-16 14:05:00|9618|9608|9614.5|9604.5|9618.8|9608.8|9611.5|9601.5|183
1752675000000|2025-07-16 14:10:00|9614.8|9604.8|9617.5|9607.5|9621.3|9611.3|9613.8|9603.8|121
1752675300000|2025-07-16 14:15:00|9617.3|9607.3|9615.3|9605.3|9618.3|9608.3|9614.3|9604.3|146
1752675600000|2025-07-16 14:20:00|9615|9605|9614|9604|9616.8|9606.8|9613.5|9603.5|151
1752675900000|2025-07-16 14:25:00|9613.8|9603.8|9611|9601|9614|9604|9610|9600|179
1752676200000|2025-07-16 14:30:00|9610.8|9600.8|9603.9|9583.9|9612.8|9602.8|9600.8|9582.4|230
1752676500000|2025-07-16 14:35:00|9603.4|9583.4|9604.3|9594.3|9606.5|9596.5|9594|9583.4|235
1752676800000|2025-07-16 14:40:00|9604|9594|9602|9592|9606.9|9595.8|9601|9586.9|205
1752677100000|2025-07-16 14:45:00|9602.3|9592.3|9603|9593|9605|9595|9600.5|9590.5|213
1752677400000|2025-07-16 14:50:00|9603.3|9593.3|9611.8|9601.8|9615.5|9602|9601.8|9591.8|218
1752677700000|2025-07-16 14:55:00|9612|9602|9620.8|9610.8|9625.4|9611.8|9611.5|9601.5|262
1752678000000|2025-07-16 15:00:00|9620.3|9610.3|9624.5|9614.5|9627.3|9617.3|9619.5|9609.5|227
1752678300000|2025-07-16 15:05:00|9624.8|9614.8|9626.3|9616.3|9630.3|9620.3|9619.3|9609.3|193
1752678600000|2025-07-16 15:10:00|9626.5|9616.5|9630.3|9620.3|9632.3|9622.3|9626.5|9616.5|184
1752678900000|2025-07-16 15:15:00|9630.5|9620.5|9649|9639|9656.4|9644|9630|9620|385
1752679200000|2025-07-16 15:20:00|9649.3|9639.3|9652.3|9642.3|9655.5|9645.5|9647.5|9635.5|362
1752679500000|2025-07-16 15:25:00|9652.8|9642.8|9655.5|9645.5|9672.9|9658.5|9652.8|9641.9|376
1752679800000|2025-07-16 15:30:00|9656|9646|9665.3|9655.3|9669|9659|9655|9645|431
1752680100000|2025-07-16 15:35:00|9665.5|9655.5|9655.3|9645.3|9665.8|9655.8|9650.1|9635.3|370
1752680400000|2025-07-16 15:40:00|9655.5|9645.5|9647.3|9637.3|9659.5|9649.5|9642.3|9628.5|349
1752680700000|2025-07-16 15:45:00|9648|9638|9640.3|9630.3|9650.1|9638.3|9632.5|9622.5|372
1752681000000|2025-07-16 15:50:00|9640.5|9630.5|9639.5|9629.5|9647.5|9636|9638|9627.5|258
1752681300000|2025-07-16 15:55:00|9640|9630|9618|9608|9640|9630|9613.1|9593.1|502
1752681600000|2025-07-16 16:00:00|9617.8|9607.8|9621.5|9611.5|9623.3|9613.3|9616|9606|253
1752681900000|2025-07-16 16:05:00|9621.8|9611.8|9627|9617|9628|9618|9620.8|9607.3|213
1752682200000|2025-07-16 16:10:00|9627.3|9617.3|9634.8|9624.8|9636.3|9626.3|9627.3|9617.3|215
1752682500000|2025-07-16 16:15:00|9634.5|9624.5|9632|9622|9634.5|9624.5|9628.8|9618.8|160
1752682800000|2025-07-16 16:20:00|9632.3|9622.3|9635|9625|9637.5|9627.5|9628.8|9614.8|132
1752683100000|2025-07-16 16:25:00|9634.8|9624.8|9634.8|9624.8|9636.8|9626.8|9634|9624|101
1752683400000|2025-07-16 16:30:00|9635|9625|9634.3|9624.3|9639|9629|9632.5|9622.5|124
1752683700000|2025-07-16 16:35:00|9634.5|9624.5|9640|9630|9646.5|9631.8|9634.5|9624.5|158
1752684000000|2025-07-16 16:40:00|9639.8|9629.8|9646.5|9636.5|9648.8|9638.8|9639|9625|147
1752684300000|2025-07-16 16:45:00|9647.3|9637.3|9653|9643|9654|9644|9645.8|9635.8|184
1752684600000|2025-07-16 16:50:00|9653.3|9643.3|9648.3|9638.3|9653.5|9643.5|9645.8|9635.8|142
1752684900000|2025-07-16 16:55:00|9648.5|9638.5|9646.6|9626.6|9653.6|9638.8|9645.4|9625.4|121
1752685200000|2025-07-16 17:00:00|9645.6|9625.6|9656.1|9636.1|9659.1|9639.1|9645.6|9625.6|98
1752685500000|2025-07-16 17:05:00|9656.9|9636.9|9657.1|9637.1|9659.4|9639.4|9655.9|9635.9|93
1752685800000|2025-07-16 17:10:00|9657.4|9637.4|9660.6|9640.6|9664.9|9644.9|9657.4|9637.4|94
1752686100000|2025-07-16 17:15:00|9660.9|9640.9|9665.4|9645.4|9665.9|9645.9|9659.4|9639.4|76
1752686400000|2025-07-16 17:20:00|9663.9|9643.9|9659.6|9639.6|9664.1|9644.1|9658.4|9638.4|60
1752686700000|2025-07-16 17:25:00|9659.1|9639.1|9656.9|9636.9|9660.1|9640.1|9656.4|9636.4|62
1752687000000|2025-07-16 17:30:00|9657.1|9637.1|9656.9|9636.9|9659.6|9639.6|9656.4|9636.4|43
1752687300000|2025-07-16 17:35:00|9656.6|9636.6|9659.6|9639.6|9661.6|9641.6|9655.4|9635.4|51
1752687600000|2025-07-16 17:40:00|9659.9|9639.9|9658.9|9638.9|9660.6|9640.6|9657.9|9637.9|56
1752687900000|2025-07-16 17:45:00|9658.6|9638.6|9659.4|9639.4|9659.9|9639.9|9655.1|9635.1|21
1752688200000|2025-07-16 17:50:00|9659.1|9639.1|9650.1|9630.1|9659.1|9639.1|9648.9|9628.9|30
1752688500000|2025-07-16 17:55:00|9651.1|9629.1|9649.9|9627.9|9651.1|9629.1|9649.4|9627.4|5
1752710400000|2025-07-17 00:00:00|9640.3|9620.3|9641.3|9621.3|9642|9622|9639.8|9619.8|32
1752710700000|2025-07-17 00:05:00|9641.5|9621.5|9644|9624|9645|9625|9639|9619|56
1752711000000|2025-07-17 00:10:00|9644.3|9624.3|9643.3|9623.3|9646.8|9626.8|9642.5|9622.5|44
1752711300000|2025-07-17 00:15:00|9643.5|9623.5|9642.8|9622.8|9643.8|9623.8|9642|9622|47
1752711600000|2025-07-17 00:20:00|9643|9623|9641.5|9621.5|9644.5|9624.5|9641|9621|39
1752711900000|2025-07-17 00:25:00|9641.8|9621.8|9640.3|9620.3|9642.8|9622.8|9638.8|9618.8|72
1752712200000|2025-07-17 00:30:00|9640|9620|9634|9614|9640.5|9620.5|9633.5|9613.5|49
1752712500000|2025-07-17 00:35:00|9633.8|9613.8|9637|9617|9637.3|9617.3|9632.3|9612.3|69
1752712800000|2025-07-17 00:40:00|9637.3|9617.3|9638.3|9618.3|9639.5|9619.5|9637.3|9617.3|41
1752713100000|2025-07-17 00:45:00|9638.8|9618.8|9640|9620|9640.8|9620.8|9637.8|9617.8|26
1752713400000|2025-07-17 00:50:00|9640.5|9620.5|9642|9622|9644|9624|9640.5|9620.5|80
1752713700000|2025-07-17 00:55:00|9641.8|9621.8|9639.8|9619.8|9643|9623|9638.8|9618.8|72
1752714000000|2025-07-17 01:00:00|9640.3|9620.3|9639.3|9619.3|9649.3|9629.3|9638.3|9618.3|264
1752714300000|2025-07-17 01:05:00|9639|9619|9637.5|9617.5|9639.5|9619.5|9635.8|9615.8|226
1752714600000|2025-07-17 01:10:00|9637.3|9617.3|9641.5|9621.5|9642.3|9622.3|9637|9617|142
1752714900000|2025-07-17 01:15:00|9641.8|9621.8|9639.8|9619.8|9643.5|9623.5|9639.3|9619.3|170
1752715200000|2025-07-17 01:20:00|9639.5|9619.5|9638.8|9618.8|9640.3|9620.3|9638.3|9618.3|123
1752715500000|2025-07-17 01:25:00|9638.3|9618.3|9637.3|9617.3|9638.5|9618.5|9635|9615|123
1752715800000|2025-07-17 01:30:00|9637|9617|9630.5|9610.5|9637|9617|9629.5|9609.5|286
1752716100000|2025-07-17 01:35:00|9630.8|9610.8|9637.5|9617.5|9638|9618|9628.5|9608.5|186
1752716400000|2025-07-17 01:40:00|9637.3|9617.3|9642.3|9622.3|9642.3|9622.3|9633|9613|254
1752716700000|2025-07-17 01:45:00|9642|9622|9636.8|9616.8|9644.3|9624.3|9636.5|9616.5|163
1752717000000|2025-07-17 01:50:00|9637|9617|9635.5|9615.5|9641.3|9621.3|9635.3|9615.3|116
1752717300000|2025-07-17 01:55:00|9635.8|9615.8|9640.3|9620.3|9640.5|9620.5|9633.8|9613.8|171
1752717600000|2025-07-17 02:00:00|9640.5|9620.5|9639.5|9619.5|9643.3|9623.3|9636|9616|236
1752717900000|2025-07-17 02:05:00|9639.3|9619.3|9639.5|9619.5|9642.8|9622.8|9637.8|9617.8|181
1752718200000|2025-07-17 02:10:00|9639.3|9619.3|9637.3|9617.3|9640.8|9620.8|9636.8|9616.8|203
1752718500000|2025-07-17 02:15:00|9637.5|9617.5|9636|9616|9638|9618|9634.5|9614.5|90
1752718800000|2025-07-17 02:20:00|9636.3|9616.3|9639|9619|9639.5|9619.5|9633.8|9613.8|67
1752719100000|2025-07-17 02:25:00|9638.8|9618.8|9641|9621|9642|9622|9637.8|9617.8|50
1752719400000|2025-07-17 02:30:00|9641.3|9621.3|9640.8|9620.8|9642.5|9622.5|9637.3|9617.3|188
1752719700000|2025-07-17 02:35:00|9640.5|9620.5|9641|9621|9644|9624|9640.3|9620.3|191
1752720000000|2025-07-17 02:40:00|9641.3|9621.3|9640|9620|9642|9622|9638|9618|142
1752720300000|2025-07-17 02:45:00|9640.3|9620.3|9638|9618|9640.5|9620.5|9636.8|9616.8|140
1752720600000|2025-07-17 02:50:00|9637.8|9617.8|9638.5|9618.5|9640.5|9620.5|9636.5|9616.5|110
1752720900000|2025-07-17 02:55:00|9638.3|9618.3|9640|9620|9640.8|9620.8|9635.8|9615.8|152
1752721200000|2025-07-17 03:00:00|9640.3|9620.3|9636|9616|9640.5|9620.5|9634.5|9614.5|176
1752721500000|2025-07-17 03:05:00|9636.3|9616.3|9637.5|9617.5|9639.5|9619.5|9636|9616|163
1752721800000|2025-07-17 03:10:00|9637.3|9617.3|9638.3|9618.3|9639.3|9619.3|9635.5|9615.5|127
1752722100000|2025-07-17 03:15:00|9638.5|9618.5|9639|9619|9642.5|9622.5|9638|9618|168
1752722400000|2025-07-17 03:20:00|9639.3|9619.3|9638.3|9618.3|9640.8|9620.8|9637.8|9617.8|125
1752722700000|2025-07-17 03:25:00|9638.5|9618.5|9636|9616|9639.3|9619.3|9635.5|9615.5|96
1752723000000|2025-07-17 03:30:00|9636.8|9616.8|9630.8|9610.8|9636.8|9616.8|9628.5|9608.5|57
1752723300000|2025-07-17 03:35:00|9631|9611|9633.8|9613.8|9634.8|9614.8|9629.3|9609.3|70
1752723600000|2025-07-17 03:40:00|9634|9614|9638|9618|9639|9619|9634|9614|58
1752723900000|2025-07-17 03:45:00|9638.3|9618.3|9642|9622|9642.3|9622.3|9636.3|9616.3|48
1752724200000|2025-07-17 03:50:00|9641.5|9621.5|9643.5|9623.5|9643.8|9623.8|9641.5|9621.5|27
1752724500000|2025-07-17 03:55:00|9643|9623|9643|9623|9644.3|9624.3|9642.3|9622.3|32
1752724800000|2025-07-17 04:00:00|9642.8|9622.8|9643.3|9623.3|9644|9624|9641|9621|41
1752725100000|2025-07-17 04:05:00|9643|9623|9642|9622|9643.3|9623.3|9642|9622|28
1752725400000|2025-07-17 04:10:00|9642.3|9622.3|9637|9617|9643|9623|9637|9617|34
1752725700000|2025-07-17 04:15:00|9636.8|9616.8|9638|9618|9638|9618|9636.8|9616.8|11
1752726000000|2025-07-17 04:20:00|9638.3|9618.3|9638.8|9618.8|9639|9619|9637.8|9617.8|15
1752726300000|2025-07-17 04:25:00|9638.5|9618.5|9638.5|9618.5|9638.8|9618.8|9637.8|9617.8|21
1752726600000|2025-07-17 04:30:00|9638.3|9618.3|9638.3|9618.3|9638.5|9618.5|9637.8|9617.8|19
1752726900000|2025-07-17 04:35:00|9638|9618|9637.8|9617.8|9638.5|9618.5|9637.5|9617.5|20
1752727200000|2025-07-17 04:40:00|9638|9618|9638.3|9618.3|9638.5|9618.5|9637.5|9617.5|11
1752727500000|2025-07-17 04:45:00|9637.8|9617.8|9633.3|9613.3|9638.8|9618.8|9633|9613|26
1752727800000|2025-07-17 04:50:00|9633|9613|9634.3|9614.3|9634.3|9614.3|9632.5|9612.5|12
1752728100000|2025-07-17 04:55:00|9634.5|9614.5|9638.5|9618.5|9638.5|9618.5|9634.5|9614.5|38
1752728400000|2025-07-17 05:00:00|9638.3|9618.3|9631.8|9611.8|9638.3|9618.3|9631.3|9611.3|53
1752728700000|2025-07-17 05:05:00|9631.3|9611.3|9630|9610|9633.5|9613.5|9629|9609|33
1752729000000|2025-07-17 05:10:00|9629.8|9609.8|9631.3|9611.3|9632.8|9612.8|9629.5|9609.5|58
1752729300000|2025-07-17 05:15:00|9631.8|9611.8|9631.5|9611.5|9632.3|9612.3|9631|9611|32
1752729600000|2025-07-17 05:20:00|9631.8|9611.8|9630.8|9610.8|9632.3|9612.3|9627.8|9607.8|24
1752729900000|2025-07-17 05:25:00|9631|9611|9634.5|9614.5|9635|9615|9631|9611|28
1752730200000|2025-07-17 05:30:00|9635|9615|9639.5|9619.5|9641.5|9621.5|9635|9615|166
1752730500000|2025-07-17 05:35:00|9639.3|9619.3|9641.3|9621.3|9645|9625|9638|9618|143
1752730800000|2025-07-17 05:40:00|9641.5|9621.5|9644|9624|9644.8|9624.8|9640.8|9620.8|117
1752731100000|2025-07-17 05:45:00|9643.5|9623.5|9638.3|9618.3|9644|9624|9638.3|9618.3|128
1752731400000|2025-07-17 05:50:00|9638|9618|9638.5|9618.5|9641.8|9621.8|9637.8|9617.8|136
1752731700000|2025-07-17 05:55:00|9638.8|9618.8|9637|9617|9639|9619|9635.5|9615.5|148
1752732000000|2025-07-17 06:00:00|9636.5|9616.5|9632.5|9612.5|9638.8|9618.8|9632.5|9612.5|149
1752732300000|2025-07-17 06:05:00|9632.3|9612.3|9631.8|9611.8|9633.8|9613.8|9630.5|9610.5|132
1752732600000|2025-07-17 06:10:00|9631.5|9611.5|9626.8|9606.8|9632.3|9612.3|9626.3|9606.3|163
1752732900000|2025-07-17 06:15:00|9626.5|9606.5|9627.5|9607.5|9630.3|9610.3|9622.5|9602.5|172
1752733200000|2025-07-17 06:20:00|9627.3|9607.3|9622.5|9602.5|9628.8|9608.8|9620|9600|202
1752733500000|2025-07-17 06:25:00|9622.3|9602.3|9622|9602|9623.5|9603.5|9619.8|9599.8|183
1752733800000|2025-07-17 06:30:00|9621.8|9601.8|9623.8|9603.8|9625|9605|9620.8|9600.8|99
1752734100000|2025-07-17 06:35:00|9623.5|9603.5|9623.3|9603.3|9623.8|9603.8|9620|9600|87
1752734400000|2025-07-17 06:40:00|9623|9603|9622.3|9602.3|9623.9|9603.9|9619.3|9599.3|107
1752734700000|2025-07-17 06:45:00|9622|9602|9620.5|9600.5|9623.5|9603.5|9619.8|9599.8|106
1752735000000|2025-07-17 06:50:00|9620.3|9600.3|9622.5|9602.5|9624.3|9604.3|9620.3|9600.3|121
1752735300000|2025-07-17 06:55:00|9622.8|9602.8|9618.9|9598.9|9622.8|9608|9614.3|9598.6|138
1752735600000|2025-07-17 07:00:00|9618.6|9598.6|9602.8|9592.8|9618.6|9598.6|9595.8|9580.9|197
1752735900000|2025-07-17 07:05:00|9602.5|9592.5|9609|9599|9612.3|9602.3|9600.5|9590.5|174
1752736200000|2025-07-17 07:10:00|9608.8|9598.8|9605.8|9595.8|9611.5|9600.3|9603.8|9591.5|111
1752736500000|2025-07-17 07:15:00|9606|9596|9599.3|9589.3|9606|9596|9594.8|9584.8|142
1752736800000|2025-07-17 07:20:00|9599|9589|9594.5|9584.5|9599|9589|9591.8|9581.8|107
1752737100000|2025-07-17 07:25:00|9594.8|9584.8|9601.3|9591.3|9601.8|9591.8|9594.5|9584.5|103
1752737400000|2025-07-17 07:30:00|9601|9591|9607.3|9597.3|9611.8|9597.3|9600|9590|72
1752737700000|2025-07-17 07:35:00|9607|9597|9605.8|9595.8|9607.8|9597.8|9602|9592|125
1752738000000|2025-07-17 07:40:00|9605.5|9595.5|9607.8|9597.8|9607.8|9597.8|9602.8|9592.8|102
1752738300000|2025-07-17 07:45:00|9608|9598|9604.5|9594.5|9608|9598|9603|9593|86
1752738600000|2025-07-17 07:50:00|9604.3|9594.3|9607.8|9597.8|9610.3|9600.3|9603.5|9593.5|94
1752738900000|2025-07-17 07:55:00|9607.5|9597.5|9607.3|9597.3|9608.3|9598.3|9601.3|9591.3|100
1752739200000|2025-07-17 08:00:00|9607.5|9597.5|9626.5|9616.5|9629.4|9616.5|9607.5|9597.5|205
1752739500000|2025-07-17 08:05:00|9626.8|9616.8|9621.3|9611.3|9628|9618|9621|9611|140
1752739800000|2025-07-17 08:10:00|9621|9611|9622.8|9612.8|9625|9615|9618.3|9608.3|110
1752740100000|2025-07-17 08:15:00|9623|9613|9620.8|9610.8|9625|9615|9616.5|9606.5|95
1752740400000|2025-07-17 08:20:00|9621|9611|9620.8|9610.8|9623|9613|9616.5|9606.5|119
1752740700000|2025-07-17 08:25:00|9620.5|9610.5|9621.3|9611.3|9622.8|9612.8|9618|9608|46
1752741000000|2025-07-17 08:30:00|9621|9611|9621.5|9611.5|9623.3|9613.3|9619.3|9609.3|78
1752741300000|2025-07-17 08:35:00|9622|9612|9623.5|9613.5|9626.8|9616.8|9620.3|9610.3|73
1752741600000|2025-07-17 08:40:00|9623.3|9613.3|9622|9612|9626.8|9616.8|9621.3|9611.3|76
1752741900000|2025-07-17 08:45:00|9621.8|9611.8|9622|9612|9622.8|9612.8|9620.5|9610.5|60
1752742200000|2025-07-17 08:50:00|9621.8|9611.8|9622|9612|9624.5|9614.5|9620.8|9610.8|63
1752742500000|2025-07-17 08:55:00|9622.3|9612.3|9621|9611|9623.5|9613.5|9619|9609|82
1752742800000|2025-07-17 09:00:00|9621.3|9611.3|9623.5|9613.5|9623.5|9613.5|9618.5|9608.5|119
1752743100000|2025-07-17 09:05:00|9623.3|9613.3|9622|9612|9626.3|9616.3|9621.8|9611.8|79
1752743400000|2025-07-17 09:10:00|9622.3|9612.3|9631.5|9621.5|9634|9624|9621.5|9611.5|77
1752743700000|2025-07-17 09:15:00|9632|9622|9629|9619|9634|9624|9627.5|9617.5|94
1752744000000|2025-07-17 09:20:00|9629.3|9619.3|9629.5|9619.5|9632|9622|9628.5|9618.5|89
1752744300000|2025-07-17 09:25:00|9630.3|9620.3|9627.8|9617.8|9633.3|9623.3|9627.5|9617.5|100
1752744600000|2025-07-17 09:30:00|9628.3|9618.3|9627.5|9617.5|9630|9620|9627.3|9617.3|70
1752744900000|2025-07-17 09:35:00|9627.3|9617.3|9625.5|9615.5|9627.5|9617.5|9622.8|9612.8|46
1752745200000|2025-07-17 09:40:00|9625|9615|9623.5|9613.5|9625|9615|9621.5|9611.5|70
1752745500000|2025-07-17 09:45:00|9623.8|9613.8|9621.3|9611.3|9624.8|9614.8|9620.8|9610.8|49
1752745800000|2025-07-17 09:50:00|9621|9611|9620.5|9610.5|9624.5|9614.5|9619.5|9609.5|68
1752746100000|2025-07-17 09:55:00|9620.3|9610.3|9619.8|9609.8|9622.3|9612.3|9619|9609|72
1752746400000|2025-07-17 10:00:00|9619.5|9609.5|9619.5|9609.5|9621.5|9611.5|9618.5|9608.5|81
1752746700000|2025-07-17 10:05:00|9619.3|9609.3|9619.3|9609.3|9620.8|9610.8|9617.8|9607.8|67
1752747000000|2025-07-17 10:10:00|9619.5|9609.5|9617.3|9607.3|9619.8|9609.8|9617|9607|57
1752747300000|2025-07-17 10:15:00|9617|9607|9613|9603|9619.5|9609.5|9612.8|9602.8|94
1752747600000|2025-07-17 10:20:00|9612.8|9602.8|9615|9605|9616|9606|9612.8|9602.8|56
1752747900000|2025-07-17 10:25:00|9615.3|9605.3|9612|9602|9616|9606|9612|9602|48
1752748200000|2025-07-17 10:30:00|9612.8|9602.8|9606|9596|9615.4|9603.3|9606|9593.6|58
1752748500000|2025-07-17 10:35:00|9606.3|9596.3|9609.3|9599.3|9609.3|9599.3|9605.8|9595.8|37
1752748800000|2025-07-17 10:40:00|9609.5|9599.5|9607.5|9597.5|9610.8|9600.8|9606.8|9596.8|63
1752749100000|2025-07-17 10:45:00|9607.8|9597.8|9606|9596|9608.8|9598.8|9605.8|9595.8|19
1752749400000|2025-07-17 10:50:00|9606.8|9596.8|9605.8|9595.8|9606.8|9596.8|9604.5|9594.5|38
1752749700000|2025-07-17 10:55:00|9606|9596|9605.3|9595.3|9609|9599|9605|9595|73
1752750000000|2025-07-17 11:00:00|9605.5|9595.5|9616|9606|9616.8|9606.8|9604.5|9594.5|73
1752750300000|2025-07-17 11:05:00|9616.3|9606.3|9618.5|9608.5|9619.8|9609.8|9613.3|9603.3|88
1752750600000|2025-07-17 11:10:00|9618.8|9608.8|9622.3|9612.3|9622.5|9612.5|9618.5|9608.5|61
1752750900000|2025-07-17 11:15:00|9622|9612|9623.5|9613.5|9624.5|9614.5|9619.5|9609.5|74
1752751200000|2025-07-17 11:20:00|9623.8|9613.8|9620.8|9610.8|9624.3|9614.3|9619.8|9609.8|46
1752751500000|2025-07-17 11:25:00|9621|9611|9621.8|9611.8|9625.3|9615.3|9620.5|9610.5|54
1752751800000|2025-07-17 11:30:00|9621.5|9611.5|9624.5|9614.5|9630.5|9617.5|9620.8|9606.8|132
1752752100000|2025-07-17 11:35:00|9624.3|9614.3|9628.8|9618.8|9633|9623|9623.3|9611.3|85
1752752400000|2025-07-17 11:40:00|9628.5|9618.5|9631.3|9621.3|9631.5|9621.5|9627.5|9617.5|66
1752752700000|2025-07-17 11:45:00|9631.5|9621.5|9623.3|9613.3|9631.5|9621.5|9623.3|9613.3|74
1752753000000|2025-07-17 11:50:00|9623.5|9613.5|9621|9611|9624.8|9614.8|9620.5|9610.5|81
1752753300000|2025-07-17 11:55:00|9621.3|9611.3|9619.5|9609.5|9621.8|9611.8|9617.8|9607.8|117
1752753600000|2025-07-17 12:00:00|9619.3|9609.3|9625.3|9615.3|9626.3|9616.3|9619|9609|119
1752753900000|2025-07-17 12:05:00|9625|9615|9620.5|9610.5|9625|9615|9620.3|9610.3|71
1752754200000|2025-07-17 12:10:00|9620.3|9610.3|9626.3|9616.3|9626.3|9616.3|9620|9610|101
1752754500000|2025-07-17 12:15:00|9626.5|9616.5|9620.8|9610.8|9626.5|9616.5|9620.8|9610.8|85
1752754800000|2025-07-17 12:20:00|9620.5|9610.5|9621|9611|9622|9612|9619.8|9609.8|67
1752755100000|2025-07-17 12:25:00|9620.8|9610.8|9617.8|9607.8|9622.5|9611.5|9614.5|9600.5|60
1752755400000|2025-07-17 12:30:00|9618|9608|9613|9603|9624.1|9610.5|9611.5|9601.5|180
1752755700000|2025-07-17 12:35:00|9612.3|9602.3|9612.5|9602.5|9614.5|9604|9608.3|9594.5|138
1752756000000|2025-07-17 12:40:00|9613|9603|9604|9594|9613|9603|9602.8|9592.8|160
1752756300000|2025-07-17 12:45:00|9604.3|9594.3|9607.8|9597.8|9607.8|9597.8|9601.5|9591.5|120
1752756600000|2025-07-17 12:50:00|9608.3|9598.3|9610.8|9600.8|9611.3|9601.3|9605.5|9595.5|126
1752756900000|2025-07-17 12:55:00|9610.5|9600.5|9611.5|9601.5|9614|9604|9603|9593|142
1752757200000|2025-07-17 13:00:00|9611.8|9601.8|9616.3|9606.3|9621.5|9611.5|9611.8|9601.8|304
1752757500000|2025-07-17 13:05:00|9616.5|9606.5|9622.5|9612.5|9624.1|9614|9616.3|9604.1|202
1752757800000|2025-07-17 13:10:00|9622.8|9612.8|9626|9616|9626.3|9616.3|9620.5|9610.5|207
1752758100000|2025-07-17 13:15:00|9626.3|9616.3|9624.8|9614.8|9629.3|9618.5|9622.3|9609.3|154
1752758400000|2025-07-17 13:20:00|9624.5|9614.5|9621.8|9611.8|9624.5|9614.5|9619|9609|168
1752758700000|2025-07-17 13:25:00|9622|9612|9623.3|9613.3|9625.8|9615.8|9620.3|9610.3|123
1752759000000|2025-07-17 13:30:00|9623|9613|9619.8|9609.8|9625.8|9615.8|9618.8|9608.8|211
1752759300000|2025-07-17 13:35:00|9619.5|9609.5|9623.5|9613.5|9624.3|9614.3|9618.3|9608.3|183
1752759600000|2025-07-17 13:40:00|9623|9613|9628.5|9618.5|9630.3|9620.3|9621.8|9611.8|101
1752759900000|2025-07-17 13:45:00|9628.8|9618.8|9635.3|9625.3|9636.8|9626.8|9628.8|9618.8|107
1752760200000|2025-07-17 13:50:00|9635|9625|9632|9622|9636.5|9626.5|9628.8|9618.8|132
1752760500000|2025-07-17 13:55:00|9632.3|9622.3|9630.3|9620.3|9633.3|9623.3|9630|9620|163
1752760800000|2025-07-17 14:00:00|9630|9620|9630|9620|9632.8|9622.8|9627.8|9617.8|156
1752761100000|2025-07-17 14:05:00|9629.8|9619.8|9629.8|9619.8|9631.5|9621.5|9626.8|9616.8|152
1752761400000|2025-07-17 14:10:00|9630|9620|9626.8|9616.8|9630.3|9620.3|9624.3|9614.3|123
1752761700000|2025-07-17 14:15:00|9627|9617|9630.5|9620.5|9631|9621|9624.3|9614.3|127
1752762000000|2025-07-17 14:20:00|9630.8|9620.8|9628.3|9618.3|9631|9621|9627.8|9617.8|79
1752762300000|2025-07-17 14:25:00|9628|9618|9632.3|9622.3|9633.5|9623.5|9628|9618|109
1752762600000|2025-07-17 14:30:00|9633.3|9623.3|9631.3|9621.3|9633.3|9623.3|9629.8|9619.8|119
1752762900000|2025-07-17 14:35:00|9631.5|9621.5|9635.3|9625.3|9636|9626|9630.8|9620.8|115
1752763200000|2025-07-17 14:40:00|9635|9625|9631.8|9621.8|9638.6|9626|9631.8|9618.6|111
1752763500000|2025-07-17 14:45:00|9632|9622|9630.3|9620.3|9633.3|9623.3|9629|9619|129
1752763800000|2025-07-17 14:50:00|9630|9620|9639|9629|9640.5|9630.5|9629.8|9619.8|149
1752764100000|2025-07-17 14:55:00|9638.8|9628.8|9648.8|9638.8|9648.8|9638.8|9637.8|9627.8|186
1752764400000|2025-07-17 15:00:00|9648.5|9638.5|9645|9635|9653.5|9643.5|9644.8|9631|169
1752764700000|2025-07-17 15:05:00|9644.8|9634.8|9647|9637|9649|9639|9644.5|9634.5|150
1752765000000|2025-07-17 15:10:00|9646.8|9636.8|9649.3|9639.3|9650|9640|9646.3|9636.3|95
1752765300000|2025-07-17 15:15:00|9649|9639|9649.8|9639.8|9652.5|9642.5|9646.5|9636.5|145
1752765600000|2025-07-17 15:20:00|9649.5|9639.5|9649|9639|9651.6|9641.5|9646.5|9631.6|145
1752765900000|2025-07-17 15:25:00|9649.3|9639.3|9652.5|9642.5|9655.8|9643.3|9648.3|9635.8|144
1752766200000|2025-07-17 15:30:00|9652.3|9642.3|9663.3|9653.3|9667.1|9654.3|9651.8|9641.6|190
1752766500000|2025-07-17 15:35:00|9663.5|9653.5|9667.3|9657.3|9669.8|9659.8|9662|9652|193
1752766800000|2025-07-17 15:40:00|9667.5|9657.5|9667.5|9657.5|9670.5|9658|9662.3|9649.9|196
1752767100000|2025-07-17 15:45:00|9667.8|9657.8|9671.3|9661.3|9674|9664|9667.8|9657.8|163
1752767400000|2025-07-17 15:50:00|9671.5|9661.5|9671|9661|9674.8|9664.8|9669.5|9659.5|123
1752767700000|2025-07-17 15:55:00|9670.8|9660.8|9665.3|9655.3|9672|9662|9665.3|9655.3|146
1752768000000|2025-07-17 16:00:00|9665.5|9655.5|9668.8|9658.8|9670.3|9660.3|9665.5|9655.5|78
1752768300000|2025-07-17 16:05:00|9669.8|9659.8|9668.8|9658.8|9674.8|9664.8|9668.3|9658.3|96
1752768600000|2025-07-17 16:10:00|9669|9659|9671.5|9661.5|9671.8|9661.8|9668.5|9658.5|71
1752768900000|2025-07-17 16:15:00|9671.8|9661.8|9671|9661|9672|9662|9667.5|9657.5|67
1752769200000|2025-07-17 16:20:00|9670.8|9660.8|9672.3|9662.3|9672.5|9662.5|9669|9659|53
1752769500000|2025-07-17 16:25:00|9672|9662|9671.8|9661.8|9673.8|9663.8|9671.3|9661.3|66
1752769800000|2025-07-17 16:30:00|9672|9662|9673.3|9663.3|9674|9664|9671.3|9661.3|56
1752770100000|2025-07-17 16:35:00|9674.3|9664.3|9674.3|9664.3|9677.5|9667.5|9673.8|9663.8|79
1752770400000|2025-07-17 16:40:00|9674|9664|9674.5|9664.5|9676.5|9666.5|9673|9663|92
1752770700000|2025-07-17 16:45:00|9674.8|9664.8|9673.5|9663.5|9675.3|9665.3|9673|9663|97
1752771000000|2025-07-17 16:50:00|9673.3|9663.3|9670.5|9660.5|9674|9664|9670|9660|98
1752771300000|2025-07-17 16:55:00|9671.3|9661.3|9681.4|9661.4|9681.4|9663|9671.3|9653.1|117
1752771600000|2025-07-17 17:00:00|9680.4|9660.4|9681.6|9661.6|9682.4|9662.4|9680.4|9660.4|16
1752771900000|2025-07-17 17:05:00|9681.9|9661.9|9681.9|9661.9|9682.1|9662.1|9681.4|9661.4|11
1752772200000|2025-07-17 17:10:00|9681.6|9661.6|9682.6|9662.6|9683.1|9663.1|9681.6|9661.6|18
1752772500000|2025-07-17 17:15:00|9682.4|9662.4|9682.1|9662.1|9683.1|9663.1|9682.1|9662.1|32
1752772800000|2025-07-17 17:20:00|9681.6|9661.6|9679.4|9659.4|9682.1|9662.1|9678.6|9658.6|32
1752773100000|2025-07-17 17:25:00|9679.6|9659.6|9680.6|9660.6|9681.9|9661.9|9679.6|9659.6|16
1752773400000|2025-07-17 17:30:00|9680.9|9660.9|9683.1|9663.1|9683.6|9663.6|9680.9|9660.9|25
1752773700000|2025-07-17 17:35:00|9682.9|9662.9|9681.4|9661.4|9682.9|9662.9|9681.1|9661.1|30
1752774000000|2025-07-17 17:40:00|9681.1|9661.1|9680.6|9660.6|9681.4|9661.4|9676.6|9656.6|38
1752774300000|2025-07-17 17:45:00|9680.9|9660.9|9682.4|9662.4|9682.4|9662.4|9680.1|9660.1|13
1752774600000|2025-07-17 17:50:00|9682.1|9662.1|9685.9|9665.9|9686.9|9666.9|9681.9|9661.9|28
1752774900000|2025-07-17 17:55:00|9685.4|9665.4|9688.1|9666.1|9688.1|9666.1|9684.9|9663.9|7
1752796800000|2025-07-18 00:00:00|9677.8|9657.8|9678.5|9658.5|9678.8|9658.8|9675.3|9655.3|26
1752797100000|2025-07-18 00:05:00|9678.3|9658.3|9675.3|9655.3|9679.3|9659.3|9669.3|9649.3|66
1752797400000|2025-07-18 00:10:00|9675|9655|9673.3|9653.3|9675.3|9655.3|9672|9652|26
1752797700000|2025-07-18 00:15:00|9673|9653|9677.3|9657.3|9677.3|9657.3|9672.3|9652.3|46
1752798000000|2025-07-18 00:20:00|9676.8|9656.8|9681|9661|9681.3|9661.3|9676.8|9656.8|41
1752798300000|2025-07-18 00:25:00|9681.3|9661.3|9685.8|9665.8|9686.8|9666.8|9681|9661|46
1752798600000|2025-07-18 00:30:00|9686|9666|9690.8|9670.8|9691.5|9671.5|9684.3|9664.3|42
1752798900000|2025-07-18 00:35:00|9690.5|9670.5|9688.8|9668.8|9695|9675|9687.3|9667.3|50
1752799200000|2025-07-18 00:40:00|9689|9669|9686.8|9666.8|9690.3|9670.3|9686.3|9666.3|36
1752799500000|2025-07-18 00:45:00|9687|9667|9687.5|9667.5|9688.3|9668.3|9686.5|9666.5|24
1752799800000|2025-07-18 00:50:00|9687.8|9667.8|9683.8|9663.8|9688|9668|9683.5|9663.5|34
1752800100000|2025-07-18 00:55:00|9684|9664|9689.5|9669.5|9691.3|9671.3|9684|9664|30
1752800400000|2025-07-18 01:00:00|9690.3|9670.3|9691.3|9671.3|9694.3|9674.3|9684.3|9664.3|243
1752800700000|2025-07-18 01:05:00|9691.5|9671.5|9703.3|9683.3|9704|9684|9688.3|9668.3|188
1752801000000|2025-07-18 01:10:00|9703|9683|9702|9682|9703.5|9683.5|9699.5|9679.5|114
1752801300000|2025-07-18 01:15:00|9702.3|9682.3|9699.5|9679.5|9703|9683|9696.8|9676.8|154
1752801600000|2025-07-18 01:20:00|9699.3|9679.3|9699.3|9679.3|9701.3|9681.3|9698.3|9678.3|91
1752801900000|2025-07-18 01:25:00|9699|9679|9699.8|9679.8|9701.5|9681.5|9698|9678|134
1752802200000|2025-07-18 01:30:00|9700|9680|9701|9681|9704.3|9684.3|9698|9678|195
1752802500000|2025-07-18 01:35:00|9701.3|9681.3|9704|9684|9705|9685|9701.3|9681.3|146
1752802800000|2025-07-18 01:40:00|9704.5|9684.5|9698.3|9678.3|9705.3|9685.3|9697.8|9677.8|137
1752803100000|2025-07-18 01:45:00|9698.5|9678.5|9701.8|9681.8|9702.8|9682.8|9698.5|9678.5|132
1752803400000|2025-07-18 01:50:00|9702|9682|9719.3|9699.3|9726.3|9706.3|9702|9682|313
1752803700000|2025-07-18 01:55:00|9719|9699|9711|9691|9721.5|9701.5|9710.5|9690.5|215
1752804000000|2025-07-18 02:00:00|9711.3|9691.3|9702.3|9682.3|9712.5|9692.5|9701.3|9681.3|245
1752804300000|2025-07-18 02:05:00|9702.5|9682.5|9705.8|9685.8|9707|9687|9700.5|9680.5|191
1752804600000|2025-07-18 02:10:00|9705.5|9685.5|9716.8|9696.8|9719|9699|9704|9684|229
1752804900000|2025-07-18 02:15:00|9716.5|9696.5|9715.8|9695.8|9716.8|9696.8|9714|9694|89
1752805200000|2025-07-18 02:20:00|9716.5|9696.5|9719.3|9699.3|9719.5|9699.5|9715.3|9695.3|54
1752805500000|2025-07-18 02:25:00|9719|9699|9724.8|9704.8|9727.8|9707.8|9719|9699|92
1752805800000|2025-07-18 02:30:00|9724.5|9704.5|9723.8|9703.8|9725.5|9705.5|9720.3|9700.3|217
1752806100000|2025-07-18 02:35:00|9724|9704|9721|9701|9725.8|9705.8|9720.8|9700.8|201
1752806400000|2025-07-18 02:40:00|9721.3|9701.3|9722|9702|9722.8|9702.8|9718.3|9698.3|169
1752806700000|2025-07-18 02:45:00|9722.3|9702.3|9723.3|9703.3|9726.5|9706.5|9722.3|9702.3|179
1752807000000|2025-07-18 02:50:00|9723.8|9703.8|9724.5|9704.5|9727.5|9707.5|9723.8|9703.8|135
1752807300000|2025-07-18 02:55:00|9725|9705|9724.5|9704.5|9730.3|9710.3|9723.8|9703.8|134
1752807600000|2025-07-18 03:00:00|9724.8|9704.8|9723.5|9703.5|9725.3|9705.3|9718.5|9698.5|139
1752807900000|2025-07-18 03:05:00|9723.3|9703.3|9723|9703|9727|9707|9722.3|9702.3|143
1752808200000|2025-07-18 03:10:00|9722.8|9702.8|9715.3|9695.3|9722.8|9702.8|9713.3|9693.3|199
1752808500000|2025-07-18 03:15:00|9715.8|9695.8|9717.8|9697.8|9719|9699|9713.8|9693.8|156
1752808800000|2025-07-18 03:20:00|9717.3|9697.3|9715.3|9695.3|9717.8|9697.8|9713.5|9693.5|172
1752809100000|2025-07-18 03:25:00|9715|9695|9713.5|9693.5|9715.5|9695.5|9711.5|9691.5|130
1752809400000|2025-07-18 03:30:00|9714|9694|9715.5|9695.5|9721.3|9701.3|9714|9694|69
1752809700000|2025-07-18 03:35:00|9715|9695|9715.3|9695.3|9717|9697|9713.3|9693.3|79
1752810000000|2025-07-18 03:40:00|9714.8|9694.8|9712.5|9692.5|9715.3|9695.3|9712.5|9692.5|50
1752810300000|2025-07-18 03:45:00|9712.3|9692.3|9713.5|9693.5|9714.5|9694.5|9711.8|9691.8|58
1752810600000|2025-07-18 03:50:00|9713.8|9693.8|9710|9690|9714.3|9694.3|9710|9690|44
1752810900000|2025-07-18 03:55:00|9709.8|9689.8|9709.3|9689.3|9711|9691|9709.3|9689.3|34
1752811200000|2025-07-18 04:00:00|9709|9689|9709|9689|9709.8|9689.8|9708.8|9688.8|30
1752811500000|2025-07-18 04:05:00|9709.3|9689.3|9708|9688|9709.5|9689.5|9707.8|9687.8|13
1752811800000|2025-07-18 04:10:00|9707.8|9687.8|9707.8|9687.8|9707.8|9687.8|9706.8|9686.8|29
1752812100000|2025-07-18 04:15:00|9707.5|9687.5|9709.8|9689.8|9709.8|9689.8|9707.5|9687.5|26
1752812400000|2025-07-18 04:20:00|9710|9690|9713|9693|9713|9693|9709.5|9689.5|26
1752812700000|2025-07-18 04:25:00|9712.8|9692.8|9710.5|9690.5|9712.8|9692.8|9710.5|9690.5|19
1752813000000|2025-07-18 04:30:00|9710.3|9690.3|9711.8|9691.8|9712.3|9692.3|9709.8|9689.8|46
1752813300000|2025-07-18 04:35:00|9711.5|9691.5|9710.8|9690.8|9711.5|9691.5|9709.5|9689.5|31
1752813600000|2025-07-18 04:40:00|9711|9691|9712.3|9692.3|9714.3|9694.3|9710.5|9690.5|22
1752813900000|2025-07-18 04:45:00|9712.5|9692.5|9709.5|9689.5|9712.8|9692.8|9708.5|9688.5|22
1752814200000|2025-07-18 04:50:00|9710|9690|9710|9690|9710.5|9690.5|9709.8|9689.8|28
1752814500000|2025-07-18 04:55:00|9710.3|9690.3|9711.5|9691.5|9713.5|9693.5|9710.3|9690.3|49
1752814800000|2025-07-18 05:00:00|9711.3|9691.3|9708.3|9688.3|9711.5|9691.5|9708.3|9688.3|56
1752815100000|2025-07-18 05:05:00|9708|9688|9710.5|9690.5|9712|9692|9707.8|9687.8|43
1752815400000|2025-07-18 05:10:00|9709.8|9689.8|9709.3|9689.3|9709.8|9689.8|9707.3|9687.3|28
1752815700000|2025-07-18 05:15:00|9709|9689|9709.3|9689.3|9710.8|9690.8|9707.8|9687.8|46
1752816000000|2025-07-18 05:20:00|9709|9689|9708|9688|9709.3|9689.3|9707.3|9687.3|36
1752816300000|2025-07-18 05:25:00|9708.3|9688.3|9708.5|9688.5|9710|9690|9707|9687|62
1752816600000|2025-07-18 05:30:00|9708|9688|9708.5|9688.5|9712.3|9692.3|9706|9686|174
1752816900000|2025-07-18 05:35:00|9708.3|9688.3|9712.5|9692.5|9714.5|9694.5|9708|9688|133
1752817200000|2025-07-18 05:40:00|9712.8|9692.8|9710.5|9690.5|9714.3|9694.3|9710.5|9690.5|122
1752817500000|2025-07-18 05:45:00|9710.8|9690.8|9708|9688|9711.5|9691.5|9706.3|9686.3|146
1752817800000|2025-07-18 05:50:00|9707.8|9687.8|9693.8|9673.8|9708|9688|9691.5|9671.5|165
1752818100000|2025-07-18 05:55:00|9694|9674|9688.5|9668.5|9694.8|9674.8|9685.8|9665.8|165
1752818400000|2025-07-18 06:00:00|9688.3|9668.3|9691.3|9671.3|9694|9674|9687|9667|173
1752818700000|2025-07-18 06:05:00|9690.8|9670.8|9692|9672|9696|9676|9690.8|9670.8|149
1752819000000|2025-07-18 06:10:00|9692.3|9672.3|9700|9680|9700|9680|9691|9671|146
1752819300000|2025-07-18 06:15:00|9700.5|9680.5|9699.5|9679.5|9703|9683|9697.5|9677.5|140
1752819600000|2025-07-18 06:20:00|9700|9680|9697.8|9677.8|9701.3|9681.3|9697.5|9677.5|129
1752819900000|2025-07-18 06:25:00|9698|9678|9700|9680|9703.3|9683.3|9697.8|9677.8|115
1752820200000|2025-07-18 06:30:00|9700.3|9680.3|9706.3|9686.3|9707.8|9687.8|9700.3|9680.3|141
1752820500000|2025-07-18 06:35:00|9706.5|9686.5|9711.3|9691.3|9717|9697|9706.5|9686.5|114
1752820800000|2025-07-18 06:40:00|9711.5|9691.5|9709|9689|9713.5|9693.5|9709|9689|162
1752821100000|2025-07-18 06:45:00|9707.8|9687.8|9716.3|9696.3|9717.3|9697.3|9707.8|9687.8|118
1752821400000|2025-07-18 06:50:00|9716.8|9696.8|9713.5|9693.5|9717.3|9697.3|9711.8|9691.8|152
1752821700000|2025-07-18 06:55:00|9713.3|9693.3|9716.6|9696.6|9718.6|9704.3|9709|9693.3|226
1752822000000|2025-07-18 07:00:00|9716.1|9696.1|9721.5|9711.5|9722.5|9712.5|9710.8|9691.6|156
1752822300000|2025-07-18 07:05:00|9721.3|9711.3|9724.8|9714.8|9731.3|9718.5|9719.5|9709.5|172
1752822600000|2025-07-18 07:10:00|9725|9715|9714.5|9704.5|9727.9|9716|9714.3|9704.3|152
1752822900000|2025-07-18 07:15:00|9714|9704|9713.5|9703.5|9714.3|9704.3|9708.3|9698.3|136
1752823200000|2025-07-18 07:20:00|9713.8|9703.8|9725|9715|9725.5|9715.5|9712.5|9702.5|103
1752823500000|2025-07-18 07:25:00|9725.5|9715.5|9736.9|9716.9|9743.6|9731|9723.8|9713.8|138
1752823800000|2025-07-18 07:30:00|9737|9717|9724.5|9714.5|9737|9723.5|9718|9708|110
1752824100000|2025-07-18 07:35:00|9724.8|9714.8|9715.5|9705.5|9726.3|9716.3|9713|9703|129
1752824400000|2025-07-18 07:40:00|9715.3|9705.3|9717.8|9707.8|9720.5|9707.8|9713.1|9700.5|72
1752824700000|2025-07-18 07:45:00|9717.5|9707.5|9720.5|9710.5|9721.8|9711.8|9711.5|9701.5|90
1752825000000|2025-07-18 07:50:00|9720.8|9710.8|9724.5|9714.5|9726.8|9716.8|9717.8|9707.8|128
1752825300000|2025-07-18 07:55:00|9724.8|9714.8|9721.5|9711.5|9728.4|9715.5|9718.3|9706.3|125
1752825600000|2025-07-18 08:00:00|9721.8|9711.8|9746|9736|9751.6|9737.3|9721.8|9711.8|211
1752825900000|2025-07-18 08:05:00|9746.3|9736.3|9734.8|9724.8|9746.8|9736.8|9733.3|9721.9|141
1752826200000|2025-07-18 08:10:00|9735|9725|9739.8|9729.8|9740.3|9730.3|9735|9725|118
1752826500000|2025-07-18 08:15:00|9740|9730|9742.8|9732.8|9744.8|9734.8|9737.8|9727.8|108
1752826800000|2025-07-18 08:20:00|9742.5|9732.5|9741.5|9731.5|9743|9733|9739.8|9729.8|106
1752827100000|2025-07-18 08:25:00|9741.3|9731.3|9741.3|9731.3|9742.8|9732.8|9738.5|9728.5|113
1752827400000|2025-07-18 08:30:00|9741|9731|9739|9729|9743.3|9733.3|9738.3|9728.3|84
1752827700000|2025-07-18 08:35:00|9738.8|9728.8|9741.5|9731.5|9742.5|9732.5|9737.8|9727.8|68
1752828000000|2025-07-18 08:40:00|9741.8|9731.8|9743.5|9733.5|9745|9735|9740|9730|79
1752828300000|2025-07-18 08:45:00|9743.3|9733.3|9742|9732|9743.3|9733.3|9741.3|9731.3|55
1752828600000|2025-07-18 08:50:00|9741.8|9731.8|9738.8|9728.8|9742.3|9732.3|9738|9728|81
1752828900000|2025-07-18 08:55:00|9738.5|9728.5|9740.8|9730.8|9741.5|9731.5|9737.3|9727.3|64
1752829200000|2025-07-18 09:00:00|9741|9731|9738.8|9728.8|9741.3|9731.3|9734.3|9724.3|94
1752829500000|2025-07-18 09:05:00|9739|9729|9743.3|9733.3|9745.8|9735.8|9738.3|9728.3|104
1752829800000|2025-07-18 09:10:00|9743.5|9733.5|9743.5|9733.5|9744.8|9734.8|9742.8|9732.8|61
1752830100000|2025-07-18 09:15:00|9743.8|9733.8|9745.3|9735.3|9746.5|9736.5|9743.8|9733.8|69
1752830400000|2025-07-18 09:20:00|9744.8|9734.8|9745|9735|9746.8|9736.8|9743.3|9733.3|72
1752830700000|2025-07-18 09:25:00|9745.3|9735.3|9749|9739|9750.8|9740.8|9745|9735|144
1752831000000|2025-07-18 09:30:00|9749.3|9739.3|9752.3|9742.3|9756.3|9742.8|9748.5|9734.4|89
1752831300000|2025-07-18 09:35:00|9750.8|9740.8|9746.3|9736.3|9751.3|9741.3|9745.8|9735.8|82
1752831600000|2025-07-18 09:40:00|9746.5|9736.5|9746.3|9736.3|9747.8|9737.8|9744.3|9734.3|79
1752831900000|2025-07-18 09:45:00|9745.3|9735.3|9738.5|9728.5|9745.3|9735.3|9738.5|9728.5|85
1752832200000|2025-07-18 09:50:00|9738.3|9728.3|9745.3|9735.3|9745.8|9735.8|9738.3|9728.3|97
1752832500000|2025-07-18 09:55:00|9745|9735|9742.8|9732.8|9746|9736|9740.5|9730.5|111
1752832800000|2025-07-18 10:00:00|9743.3|9733.3|9739.3|9729.3|9744.8|9734.8|9735|9725|112
1752833100000|2025-07-18 10:05:00|9739.5|9729.5|9731.3|9721.3|9740|9730|9729.8|9719.8|95
1752833400000|2025-07-18 10:10:00|9731|9721|9732.8|9722.8|9735.5|9725.5|9730.3|9720.3|90
1752833700000|2025-07-18 10:15:00|9733|9723|9736.5|9726.5|9739|9729|9732|9722|116
1752834000000|2025-07-18 10:20:00|9736.3|9726.3|9731.3|9721.3|9736.5|9726.5|9731.3|9721.3|61
1752834300000|2025-07-18 10:25:00|9731.5|9721.5|9734.8|9724.8|9734.8|9724.8|9730.5|9720.5|39
1752834600000|2025-07-18 10:30:00|9735.3|9725.3|9735.8|9725.8|9736.3|9726.3|9733|9723|96
1752834900000|2025-07-18 10:35:00|9736.3|9726.3|9736.3|9726.3|9738.3|9728.3|9732.8|9722.8|81
1752835200000|2025-07-18 10:40:00|9736.5|9726.5|9734.5|9724.5|9737.3|9727.3|9733|9723|74
1752835500000|2025-07-18 10:45:00|9734.8|9724.8|9727.8|9717.8|9735|9725|9727.3|9717.3|69
1752835800000|2025-07-18 10:50:00|9728|9718|9727.3|9717.3|9730.5|9720.5|9726.8|9716.8|74
1752836100000|2025-07-18 10:55:00|9727|9717|9729.5|9719.5|9730.3|9720.3|9726|9716|60
1752836400000|2025-07-18 11:00:00|9729.8|9719.8|9732|9722|9733.8|9723.8|9729.3|9719.3|121
1752836700000|2025-07-18 11:05:00|9732.5|9722.5|9733.5|9723.5|9737.8|9727.8|9731.8|9721.8|93
1752837000000|2025-07-18 11:10:00|9733.8|9723.8|9729.8|9719.8|9736.6|9725.5|9727.8|9716.6|90
1752837300000|2025-07-18 11:15:00|9729.5|9719.5|9733.5|9723.5|9735|9725|9728.5|9718.5|87
1752837600000|2025-07-18 11:20:00|9733|9723|9734.3|9724.3|9735.5|9725.5|9729.5|9719.5|79
1752837900000|2025-07-18 11:25:00|9733.8|9723.8|9733.3|9723.3|9745.1|9730.5|9731.8|9719.1|100
1752838200000|2025-07-18 11:30:00|9733.8|9723.8|9730.5|9720.5|9736.5|9726.5|9723|9713|116
1752838500000|2025-07-18 11:35:00|9730.3|9720.3|9722|9712|9731|9721|9719.3|9707.8|127
1752838800000|2025-07-18 11:40:00|9722.3|9712.3|9726|9716|9727|9717|9722|9712|65
1752839100000|2025-07-18 11:45:00|9726.3|9716.3|9727|9717|9728|9718|9726|9716|42
1752839400000|2025-07-18 11:50:00|9727.3|9717.3|9734|9724|9734|9724|9727.3|9717.3|82
1752839700000|2025-07-18 11:55:00|9733.8|9723.8|9735.8|9725.8|9737|9727|9731|9721|125
1752840000000|2025-07-18 12:00:00|9736|9726|9739.3|9729.3|9741.8|9731.8|9733.8|9723.8|139
1752840300000|2025-07-18 12:05:00|9739|9729|9739.3|9729.3|9741.3|9731.3|9736.5|9726.5|128
1752840600000|2025-07-18 12:10:00|9740|9730|9739.3|9729.3|9749.3|9739.3|9735.3|9725.3|211
1752840900000|2025-07-18 12:15:00|9739|9729|9734|9724|9740.3|9730.3|9733.5|9723.5|121
1752841200000|2025-07-18 12:20:00|9733.8|9723.8|9734|9724|9735.3|9725.3|9731.8|9721.8|101
1752841500000|2025-07-18 12:25:00|9734.3|9724.3|9730.8|9720.8|9734.3|9724.3|9728|9718|76
1752841800000|2025-07-18 12:30:00|9731|9721|9724.3|9714.3|9731.8|9721.8|9723.3|9713.3|165
1752842100000|2025-07-18 12:35:00|9724|9714|9721|9711|9730.5|9715.5|9720.8|9710.5|129
1752842400000|2025-07-18 12:40:00|9721.5|9711.5|9718|9708|9723|9713|9714.8|9704.8|183
1752842700000|2025-07-18 12:45:00|9717.8|9707.8|9723.8|9713.8|9726.8|9716.8|9716.5|9706.5|159
1752843000000|2025-07-18 12:50:00|9724.8|9714.8|9723.3|9713.3|9728.8|9718.8|9721.5|9711.5|155
1752843300000|2025-07-18 12:55:00|9723|9713|9724.3|9714.3|9728.3|9714.3|9716.8|9706.8|136
1752843600000|2025-07-18 13:00:00|9724.8|9714.8|9731.5|9721.5|9736.8|9726.8|9720.3|9710.3|444
1752843900000|2025-07-18 13:05:00|9731.8|9721.8|9738.8|9728.8|9741|9731|9731.8|9721.8|312
1752844200000|2025-07-18 13:10:00|9738.3|9728.3|9749|9739|9751|9739.5|9738.3|9728.3|287
1752844500000|2025-07-18 13:15:00|9748.8|9738.8|9748.8|9738.8|9753.8|9743.8|9746.8|9736.8|143
1752844800000|2025-07-18 13:20:00|9748.5|9738.5|9745.8|9735.8|9750.3|9738.8|9744|9730.3|177
1752845100000|2025-07-18 13:25:00|9746|9736|9739|9729|9747.8|9737.8|9739|9729|158
1752845400000|2025-07-18 13:30:00|9739.3|9729.3|9742.5|9732.5|9742.8|9732.8|9734|9724|273
1752845700000|2025-07-18 13:35:00|9742.3|9732.3|9735.8|9725.8|9743.5|9733.5|9731.3|9721.3|261
1752846000000|2025-07-18 13:40:00|9735.5|9725.5|9740.5|9730.5|9743.3|9733.3|9734|9724|207
1752846300000|2025-07-18 13:45:00|9740.3|9730.3|9746.8|9736.8|9752.8|9742.8|9740.3|9730.3|237
1752846600000|2025-07-18 13:50:00|9747.3|9737.3|9747.3|9737.3|9750.3|9740.3|9745.3|9735.3|198
1752846900000|2025-07-18 13:55:00|9747.5|9737.5|9750.8|9740.8|9751.8|9741.8|9746.5|9736.5|140
1752847200000|2025-07-18 14:00:00|9751.5|9741.5|9756.5|9746.5|9759.3|9749.3|9750|9740|203
1752847500000|2025-07-18 14:05:00|9756.8|9746.8|9744|9734|9758.3|9748.3|9743|9729.3|216
1752847800000|2025-07-18 14:10:00|9743.8|9733.8|9742.5|9732.5|9747.8|9737.8|9741.8|9731.8|158
1752848100000|2025-07-18 14:15:00|9742.8|9732.8|9748.5|9738.5|9749|9739|9739.8|9729.8|184
1752848400000|2025-07-18 14:20:00|9748.3|9738.3|9754.3|9744.3|9757.8|9747.8|9747.8|9737.8|178
1752848700000|2025-07-18 14:25:00|9754.5|9744.5|9754|9744|9756.3|9746.3|9751.8|9741.8|157
1752849000000|2025-07-18 14:30:00|9753.3|9743.3|9756.8|9746.8|9761.5|9748.3|9751.5|9739.5|200
1752849300000|2025-07-18 14:35:00|9756.5|9746.5|9759.3|9749.3|9759.5|9749.5|9756.3|9746.3|129
1752849600000|2025-07-18 14:40:00|9759.5|9749.5|9773|9763|9774.3|9763.5|9758.3|9748.3|182
1752849900000|2025-07-18 14:45:00|9773.3|9763.3|9769.3|9759.3|9774.5|9764.5|9766.3|9756.3|211
1752850200000|2025-07-18 14:50:00|9769|9759|9773.8|9763.8|9774.5|9764.5|9766.8|9756.8|197
1752850500000|2025-07-18 14:55:00|9774|9764|9769.8|9759.8|9775.5|9765.5|9769.8|9759.8|165
1752850800000|2025-07-18 15:00:00|9770|9760|9774.5|9764.5|9774.8|9764.8|9768.8|9758.8|220
1752851100000|2025-07-18 15:05:00|9774.8|9764.8|9767|9757|9776.5|9766.5|9763.8|9753.8|188
1752851400000|2025-07-18 15:10:00|9766.5|9756.5|9771|9761|9771.3|9761.3|9765.5|9755.5|91
1752851700000|2025-07-18 15:15:00|9770.8|9760.8|9766|9756|9772.5|9762.5|9764.8|9754.8|203
1752852000000|2025-07-18 15:20:00|9767|9757|9765.8|9755.8|9768.3|9758.3|9765|9755|124
1752852300000|2025-07-18 15:25:00|9765.5|9755.5|9772.3|9762.3|9774.5|9764.5|9765.5|9755.5|185
1752852600000|2025-07-18 15:30:00|9772.5|9762.5|9777.3|9767.3|9781.3|9771.3|9772.3|9762.3|191
1752852900000|2025-07-18 15:35:00|9777.5|9767.5|9782|9772|9782.8|9772.8|9775.8|9765.8|135
1752853200000|2025-07-18 15:40:00|9782.3|9772.3|9781.3|9771.3|9784|9774|9780.8|9770.8|102
1752853500000|2025-07-18 15:45:00|9781.5|9771.5|9784|9774|9785.3|9775.3|9780.5|9770.5|173
1752853800000|2025-07-18 15:50:00|9784.3|9774.3|9784.5|9774.5|9784.5|9774.5|9781.5|9771.5|132
1752854100000|2025-07-18 15:55:00|9784.3|9774.3|9782.8|9772.8|9784.3|9774.3|9780|9770|139
1752854400000|2025-07-18 16:00:00|9782.5|9772.5|9776.5|9766.5|9784.5|9774.5|9776.3|9766.3|98
1752854700000|2025-07-18 16:05:00|9776.8|9766.8|9783.8|9773.8|9789.1|9773.8|9776.5|9764.1|80
1752855000000|2025-07-18 16:10:00|9784|9774|9791.8|9781.8|9797.1|9784.3|9782.8|9772.8|89
1752855300000|2025-07-18 16:15:00|9792.8|9782.8|9790.5|9780.5|9793.5|9783.5|9790|9780|93
1752855600000|2025-07-18 16:20:00|9790.8|9780.8|9789|9779|9794|9784|9788.3|9778.3|123
1752855900000|2025-07-18 16:25:00|9788.8|9778.8|9785.8|9775.8|9789|9779|9785.5|9775.5|145
1752856200000|2025-07-18 16:30:00|9785.5|9775.5|9789.5|9779.5|9790.8|9780.8|9785.5|9775.5|60
1752856500000|2025-07-18 16:35:00|9789.3|9779.3|9791.5|9781.5|9791.8|9781.8|9787.5|9777.5|69
1752856800000|2025-07-18 16:40:00|9791.3|9781.3|9791|9781|9791.8|9781.8|9788.3|9778.3|61
1752857100000|2025-07-18 16:45:00|9791.3|9781.3|9791|9781|9791.3|9781.3|9788|9778|73
1752857400000|2025-07-18 16:50:00|9790.8|9780.8|9790|9780|9796.1|9781.5|9788.5|9776.1|57
1752857700000|2025-07-18 16:55:00|9790.3|9780.3|9791.6|9771.6|9796.4|9780.3|9788.5|9769.6|114
1752858000000|2025-07-18 17:00:00|9791.4|9771.4|9792.9|9772.9|9793.4|9773.4|9790.4|9770.4|34
1752858300000|2025-07-18 17:05:00|9792.6|9772.6|9787.6|9767.6|9793.1|9773.1|9787.1|9767.1|33
1752858600000|2025-07-18 17:10:00|9787.9|9767.9|9789.1|9769.1|9789.1|9769.1|9786.1|9766.1|51
1752858900000|2025-07-18 17:15:00|9789.4|9769.4|9793.6|9773.6|9794.1|9774.1|9788.9|9768.9|56
1752859200000|2025-07-18 17:20:00|9793.4|9773.4|9794.6|9774.6|9794.9|9774.9|9788.6|9768.6|64
1752859500000|2025-07-18 17:25:00|9794.4|9774.4|9795.1|9775.1|9795.6|9775.6|9791.9|9771.9|79
1752859800000|2025-07-18 17:30:00|9795.9|9775.9|9794.6|9774.6|9796.9|9776.9|9794.6|9774.6|43
1752860100000|2025-07-18 17:35:00|9794.9|9774.9|9796.9|9776.9|9797.1|9777.1|9794.6|9774.6|23
1752860400000|2025-07-18 17:40:00|9796.1|9776.1|9796.9|9776.9|9797.4|9777.4|9795.6|9775.6|38
1752860700000|2025-07-18 17:45:00|9796.6|9776.6|9802.6|9782.6|9802.9|9782.9|9795.4|9775.4|35
1752861000000|2025-07-18 17:50:00|9802.9|9782.9|9805.9|9785.9|9807.6|9787.6|9802.6|9782.6|47
1752861300000|2025-07-18 17:55:00|9805.4|9785.4|9808.6|9786.6|9808.6|9786.6|9803.6|9781.6|9
1753056000000|2025-07-21 00:00:00|9773.8|9753.8|9779.5|9759.5|9780.5|9760.5|9772.5|9752.5|49
1753056300000|2025-07-21 00:05:00|9779.3|9759.3|9773.8|9753.8|9779.5|9759.5|9773.5|9753.5|60
1753056600000|2025-07-21 00:10:00|9774|9754|9783|9763|9783|9763|9774|9754|41
1753056900000|2025-07-21 00:15:00|9783.3|9763.3|9782.3|9762.3|9783.8|9763.8|9779.3|9759.3|60
1753057200000|2025-07-21 00:20:00|9782|9762|9780.8|9760.8|9782.3|9762.3|9780.8|9760.8|33
1753057500000|2025-07-21 00:25:00|9781.3|9761.3|9783|9763|9784|9764|9781.3|9761.3|28
1753057800000|2025-07-21 00:30:00|9782.8|9762.8|9783.5|9763.5|9786|9766|9782.5|9762.5|55
1753058100000|2025-07-21 00:35:00|9783.3|9763.3|9778|9758|9783.5|9763.5|9776.5|9756.5|60
1753058400000|2025-07-21 00:40:00|9777.8|9757.8|9778.8|9758.8|9779.3|9759.3|9776.5|9756.5|45
1753058700000|2025-07-21 00:45:00|9779.3|9759.3|9780.8|9760.8|9780.8|9760.8|9775.5|9755.5|41
1753059000000|2025-07-21 00:50:00|9780.5|9760.5|9781.5|9761.5|9783|9763|9780.5|9760.5|61
1753059300000|2025-07-21 00:55:00|9781.8|9761.8|9778.5|9758.5|9783.3|9763.3|9777.3|9757.3|71
1753059600000|2025-07-21 01:00:00|9777.8|9757.8|9770.5|9750.5|9787.5|9767.5|9769|9749|377
1753059900000|2025-07-21 01:05:00|9770.8|9750.8|9780.8|9760.8|9789|9769|9770|9750|336
1753060200000|2025-07-21 01:10:00|9781|9761|9784.5|9764.5|9785.3|9765.3|9780.8|9760.8|205
1753060500000|2025-07-21 01:15:00|9784.8|9764.8|9778|9758|9787.8|9767.8|9777.5|9757.5|248
1753060800000|2025-07-21 01:20:00|9777.8|9757.8|9784.3|9764.3|9785|9765|9777.8|9757.8|247
1753061100000|2025-07-21 01:25:00|9784.5|9764.5|9786.8|9766.8|9788.5|9768.5|9782.5|9762.5|179
1753061400000|2025-07-21 01:30:00|9786.5|9766.5|9796.5|9776.5|9797.5|9777.5|9785|9765|269
1753061700000|2025-07-21 01:35:00|9796.8|9776.8|9798.8|9778.8|9800|9780|9796.3|9776.3|202
1753062000000|2025-07-21 01:40:00|9799|9779|9808.5|9788.5|9809.3|9789.3|9798.3|9778.3|248
1753062300000|2025-07-21 01:45:00|9808.8|9788.8|9826.8|9806.8|9828.5|9808.5|9808.3|9788.3|335
1753062600000|2025-07-21 01:50:00|9827|9807|9840.3|9820.3|9843|9823|9824|9804|398
1753062900000|2025-07-21 01:55:00|9840.5|9820.5|9845.5|9825.5|9848|9828|9830.8|9810.8|377
1753063200000|2025-07-21 02:00:00|9845.8|9825.8|9831.8|9811.8|9847.5|9827.5|9828.3|9808.3|403
1753063500000|2025-07-21 02:05:00|9832|9812|9835|9815|9842.3|9822.3|9826.8|9806.8|353
1753063800000|2025-07-21 02:10:00|9835.5|9815.5|9836.8|9816.8|9839.8|9819.8|9831.5|9811.5|302
1753064100000|2025-07-21 02:15:00|9837|9817|9839|9819|9840.5|9820.5|9834|9814|91
1753064400000|2025-07-21 02:20:00|9839.5|9819.5|9839.5|9819.5|9840|9820|9837|9817|67
1753064700000|2025-07-21 02:25:00|9839.3|9819.3|9842.5|9822.5|9843|9823|9838.5|9818.5|55
1753065000000|2025-07-21 02:30:00|9842|9822|9836.5|9816.5|9842|9822|9831.3|9811.3|332
1753065300000|2025-07-21 02:35:00|9836.8|9816.8|9838.8|9818.8|9842|9822|9836.5|9816.5|279
1753065600000|2025-07-21 02:40:00|9839|9819|9842.5|9822.5|9843.5|9823.5|9837.8|9817.8|193
1753065900000|2025-07-21 02:45:00|9842.3|9822.3|9838.5|9818.5|9843.5|9823.5|9835|9815|255
1753066200000|2025-07-21 02:50:00|9839|9819|9840.8|9820.8|9843.3|9823.3|9838.8|9818.8|185
1753066500000|2025-07-21 02:55:00|9841|9821|9840.5|9820.5|9843.5|9823.5|9838.8|9818.8|178
1753066800000|2025-07-21 03:00:00|9840.3|9820.3|9845.3|9825.3|9851.3|9831.3|9837|9817|246
1753067100000|2025-07-21 03:05:00|9845|9825|9844.5|9824.5|9848|9828|9842.3|9822.3|198
1753067400000|2025-07-21 03:10:00|9844.3|9824.3|9844.5|9824.5|9850|9830|9842|9822|142
1753067700000|2025-07-21 03:15:00|9844.3|9824.3|9843|9823|9844.8|9824.8|9841|9821|196
1753068000000|2025-07-21 03:20:00|9843.3|9823.3|9841|9821|9848|9828|9839.8|9819.8|183
1753068300000|2025-07-21 03:25:00|9840.8|9820.8|9834.3|9814.3|9840.8|9820.8|9831|9811|116
1753068600000|2025-07-21 03:30:00|9835|9815|9832.3|9812.3|9836.3|9816.3|9831.5|9811.5|39
1753068900000|2025-07-21 03:35:00|9832|9812|9830.5|9810.5|9832.3|9812.3|9829.3|9809.3|57
1753069200000|2025-07-21 03:40:00|9830|9810|9830.3|9810.3|9830.8|9810.8|9826.5|9806.5|90
1753069500000|2025-07-21 03:45:00|9829.8|9809.8|9828|9808|9830|9810|9827.3|9807.3|55
1753069800000|2025-07-21 03:50:00|9827.8|9807.8|9830.3|9810.3|9831.5|9811.5|9827|9807|60
1753070100000|2025-07-21 03:55:00|9830|9810|9831.5|9811.5|9832.3|9812.3|9829.8|9809.8|51
1753070400000|2025-07-21 04:00:00|9831.3|9811.3|9830|9810|9831.5|9811.5|9829.5|9809.5|36
1753070700000|2025-07-21 04:05:00|9829.8|9809.8|9832|9812|9832.3|9812.3|9829.5|9809.5|43
1753071000000|2025-07-21 04:10:00|9831.8|9811.8|9830|9810|9831.8|9811.8|9829|9809|28
1753071300000|2025-07-21 04:15:00|9829.8|9809.8|9833.3|9813.3|9833.5|9813.5|9829.8|9809.8|41
1753071600000|2025-07-21 04:20:00|9833.5|9813.5|9835.3|9815.3|9835.3|9815.3|9832.5|9812.5|34
1753071900000|2025-07-21 04:25:00|9834.8|9814.8|9835|9815|9835.3|9815.3|9834.3|9814.3|19
1753072200000|2025-07-21 04:30:00|9834.8|9814.8|9835.5|9815.5|9835.5|9815.5|9834.3|9814.3|15
1753072500000|2025-07-21 04:35:00|9835.3|9815.3|9832.3|9812.3|9835.3|9815.3|9832.3|9812.3|24
1753072800000|2025-07-21 04:40:00|9832|9812|9833|9813|9834.3|9814.3|9831.5|9811.5|26
1753073100000|2025-07-21 04:45:00|9832.8|9812.8|9833.3|9813.3|9834.5|9814.5|9832.5|9812.5|31
1753073400000|2025-07-21 04:50:00|9833|9813|9832.5|9812.5|9833.8|9813.8|9832.5|9812.5|44
1753073700000|2025-07-21 04:55:00|9832.3|9812.3|9828|9808|9833|9813|9828|9808|36
1753074000000|2025-07-21 05:00:00|9827.8|9807.8|9831.5|9811.5|9834|9814|9827.5|9807.5|77
1753074300000|2025-07-21 05:05:00|9831.3|9811.3|9829.8|9809.8|9832|9812|9829.3|9809.3|38
1753074600000|2025-07-21 05:10:00|9829.5|9809.5|9828|9808|9829.5|9809.5|9826.3|9806.3|29
1753074900000|2025-07-21 05:15:00|9828.3|9808.3|9832|9812|9832|9812|9826.5|9806.5|62
1753075200000|2025-07-21 05:20:00|9831.8|9811.8|9829.3|9809.3|9831.8|9811.8|9829|9809|58
1753075500000|2025-07-21 05:25:00|9829|9809|9832|9812|9832|9812|9827.5|9807.5|49
1753075800000|2025-07-21 05:30:00|9832.5|9812.5|9843|9823|9843.8|9823.8|9830.5|9810.5|211
1753076100000|2025-07-21 05:35:00|9842.8|9822.8|9850|9830|9853|9833|9842.5|9822.5|178
1753076400000|2025-07-21 05:40:00|9849.8|9829.8|9864.5|9844.5|9867.3|9847.3|9849.8|9829.8|226
1753076700000|2025-07-21 05:45:00|9864.8|9844.8|9861.5|9841.5|9868.5|9848.5|9860.5|9840.5|201
1753077000000|2025-07-21 05:50:00|9861.8|9841.8|9859.5|9839.5|9864|9844|9857|9837|217
1753077300000|2025-07-21 05:55:00|9859.3|9839.3|9860.8|9840.8|9862|9842|9856.8|9836.8|169
1753077600000|2025-07-21 06:00:00|9860.3|9840.3|9866.5|9846.5|9866.8|9846.8|9857.3|9837.3|210
1753077900000|2025-07-21 06:05:00|9866.3|9846.3|9867.8|9847.8|9869.5|9849.5|9861.3|9841.3|214
1753078200000|2025-07-21 06:10:00|9867.3|9847.3|9864.5|9844.5|9868.8|9848.8|9861.5|9841.5|163
1753078500000|2025-07-21 06:15:00|9864.8|9844.8|9859.8|9839.8|9865.5|9845.5|9858.8|9838.8|170
1753078800000|2025-07-21 06:20:00|9860.3|9840.3|9859.3|9839.3|9864.5|9844.5|9858.8|9838.8|169
1753079100000|2025-07-21 06:25:00|9859|9839|9863.3|9843.3|9865.5|9845.5|9857.3|9837.3|178
1753079400000|2025-07-21 06:30:00|9863|9843|9864.3|9844.3|9865.5|9845.5|9860.8|9840.8|126
1753079700000|2025-07-21 06:35:00|9864.5|9844.5|9862.3|9842.3|9868|9848|9861.8|9841.8|114
1753080000000|2025-07-21 06:40:00|9862.5|9842.5|9868.8|9848.8|9869.3|9849.3|9861.5|9841.5|233
1753080300000|2025-07-21 06:45:00|9867.8|9847.8|9871.3|9851.3|9874|9854|9867.8|9847.8|138
1753080600000|2025-07-21 06:50:00|9871.5|9851.5|9873.8|9853.8|9876.5|9856.5|9870.5|9850.5|187
1753080900000|2025-07-21 06:55:00|9874|9854|9870.1|9850.1|9874.5|9859.3|9863.3|9849.1|192
1753081200000|2025-07-21 07:00:00|9870.4|9850.4|9873.8|9863.8|9887.5|9877.5|9856.5|9843.4|260
1753081500000|2025-07-21 07:05:00|9873.5|9863.5|9883.8|9873.8|9884|9874|9870.5|9860.5|189
1753081800000|2025-07-21 07:10:00|9883.3|9873.3|9880.5|9870.5|9885.1|9874|9878.5|9863.6|180
1753082100000|2025-07-21 07:15:00|9880|9870|9883|9873|9886.3|9876.3|9879.5|9869.5|166
1753082400000|2025-07-21 07:20:00|9883.3|9873.3|9874|9864|9883.3|9873.3|9871.8|9859.9|157
1753082700000|2025-07-21 07:25:00|9873.8|9863.8|9870.3|9860.3|9875.5|9865.5|9866.5|9856.5|101
1753083000000|2025-07-21 07:30:00|9869.8|9859.8|9867.3|9857.3|9880|9865.8|9862.3|9852.3|164
1753083300000|2025-07-21 07:35:00|9868|9858|9874|9864|9880.8|9870.8|9868|9858|137
1753083600000|2025-07-21 07:40:00|9874.3|9864.3|9874.5|9864.5|9874.5|9864.5|9864|9851.3|147
1753083900000|2025-07-21 07:45:00|9875|9865|9875|9865|9875.8|9865.8|9870.5|9860.5|124
1753084200000|2025-07-21 07:50:00|9875.3|9865.3|9877|9867|9879.3|9869.3|9872.8|9862.8|138
1753084500000|2025-07-21 07:55:00|9877.3|9867.3|9877|9867|9883.5|9870.8|9875|9863|132
1753084800000|2025-07-21 08:00:00|9882.5|9872.5|9889|9879|9889.3|9879.3|9880.3|9870.3|214
1753085100000|2025-07-21 08:05:00|9888.8|9878.8|9884.5|9874.5|9889.5|9879.5|9882.8|9872.8|123
1753085400000|2025-07-21 08:10:00|9884.8|9874.8|9889|9879|9889.3|9879.3|9883.3|9873.3|116
1753085700000|2025-07-21 08:15:00|9888|9878|9884.3|9874.3|9888|9878|9881.3|9871.3|89
1753086000000|2025-07-21 08:20:00|9883.8|9873.8|9884|9874|9887|9877|9881.3|9871.3|152
1753086300000|2025-07-21 08:25:00|9883.8|9873.8|9879.8|9869.8|9883.8|9873.8|9877.5|9867.5|105
1753086600000|2025-07-21 08:30:00|9879.5|9869.5|9880.3|9870.3|9883.5|9873.5|9878.3|9868.3|79
1753086900000|2025-07-21 08:35:00|9880|9870|9880.5|9870.5|9882.5|9872.5|9878.8|9868.8|99
1753087200000|2025-07-21 08:40:00|9880.3|9870.3|9879.3|9869.3|9881.8|9871.8|9877|9867|91
1753087500000|2025-07-21 08:45:00|9879|9869|9879.5|9869.5|9881.5|9871.5|9876.8|9866.8|101
1753087800000|2025-07-21 08:50:00|9879.3|9869.3|9875.8|9865.8|9880.3|9870.3|9875|9865|104
1753088100000|2025-07-21 08:55:00|9875.5|9865.5|9872.8|9862.8|9878.5|9868.5|9872|9862|105
1753088400000|2025-07-21 09:00:00|9873|9863|9866|9856|9873.5|9863.5|9865|9855|94
1753088700000|2025-07-21 09:05:00|9866.3|9856.3|9866|9856|9869.5|9859.5|9865.5|9855.5|96
1753089000000|2025-07-21 09:10:00|9866.3|9856.3|9857.3|9847.3|9866.8|9856.8|9856.5|9846.5|68
1753089300000|2025-07-21 09:15:00|9857.5|9847.5|9859.3|9849.3|9861.3|9851.3|9857.5|9847.5|98
1753089600000|2025-07-21 09:20:00|9859|9849|9860.5|9850.5|9864|9854|9859|9849|61
1753089900000|2025-07-21 09:25:00|9860.8|9850.8|9858.8|9848.8|9861.8|9851.8|9857.5|9847.5|73
1753090200000|2025-07-21 09:30:00|9858.5|9848.5|9855.5|9845.5|9860.3|9850.3|9855|9845|87
1753090500000|2025-07-21 09:35:00|9855.3|9845.3|9859.3|9849.3|9860.3|9850.3|9852.3|9842.3|114
1753090800000|2025-07-21 09:40:00|9859.5|9849.5|9857.8|9847.8|9859.5|9849.5|9855.8|9845.8|63
1753091100000|2025-07-21 09:45:00|9858|9848|9857|9847|9859.3|9849.3|9855.5|9845.5|65
1753091400000|2025-07-21 09:50:00|9856.8|9846.8|9859.3|9849.3|9861.8|9851.8|9856.8|9846.8|83
1753091700000|2025-07-21 09:55:00|9859|9849|9861.3|9851.3|9861.8|9851.8|9858.5|9848.5|74
1753092000000|2025-07-21 10:00:00|9861|9851|9858.5|9848.5|9863.3|9853.3|9857.8|9847.8|86
1753092300000|2025-07-21 10:05:00|9858.3|9848.3|9859|9849|9859.8|9849.8|9857.8|9847.8|60
1753092600000|2025-07-21 10:10:00|9859.3|9849.3|9857.8|9847.8|9859.8|9849.8|9857.3|9847.3|63
1753092900000|2025-07-21 10:15:00|9857.3|9847.3|9855.5|9845.5|9858|9848|9855.5|9845.5|40
1753093200000|2025-07-21 10:20:00|9855|9845|9855.8|9845.8|9856.5|9846.5|9852.3|9842.3|55
1753093500000|2025-07-21 10:25:00|9855.5|9845.5|9856|9846|9856.8|9846.8|9853.8|9843.8|60
1753093800000|2025-07-21 10:30:00|9856.3|9846.3|9855.5|9845.5|9856.5|9846.5|9851|9841|102
1753094100000|2025-07-21 10:35:00|9855.3|9845.3|9851.5|9841.5|9856.3|9846.3|9851|9841|76
1753094400000|2025-07-21 10:40:00|9851.8|9841.8|9858.3|9848.3|9858.8|9848.8|9850.8|9840.8|69
1753094700000|2025-07-21 10:45:00|9858.5|9848.5|9857|9847|9858.8|9848.8|9855.8|9845.8|63
1753095000000|2025-07-21 10:50:00|9857.3|9847.3|9857|9847|9859|9849|9856.8|9846.8|76
1753095300000|2025-07-21 10:55:00|9857.3|9847.3|9856.5|9846.5|9859.8|9849.8|9856.3|9846.3|63
1753095600000|2025-07-21 11:00:00|9856.8|9846.8|9860.5|9850.5|9861.8|9851.8|9856.8|9846.8|108
1753095900000|2025-07-21 11:05:00|9860.8|9850.8|9861.8|9851.8|9862.8|9852.8|9860.3|9850.3|50
1753096200000|2025-07-21 11:10:00|9862|9852|9858.5|9848.5|9863.3|9853.3|9857.5|9847.5|76
1753096500000|2025-07-21 11:15:00|9858.3|9848.3|9859.3|9849.3|9861.5|9851.5|9857.8|9847.8|81
1753096800000|2025-07-21 11:20:00|9859.5|9849.5|9861.8|9851.8|9864.9|9852.5|9858.8|9844.9|59
1753097100000|2025-07-21 11:25:00|9862|9852|9859|9849|9863|9853|9859|9849|72
1753097400000|2025-07-21 11:30:00|9858.8|9848.8|9850|9840|9860.5|9850.3|9849.5|9839.5|160
1753097700000|2025-07-21 11:35:00|9850.3|9840.3|9847.3|9837.3|9856.1|9842.3|9846.3|9836.1|90
1753098000000|2025-07-21 11:40:00|9847.5|9837.5|9850|9840|9850.8|9840.8|9846.5|9836.5|85
1753098300000|2025-07-21 11:45:00|9850.3|9840.3|9859.5|9849.5|9859.5|9849.5|9848.5|9838.5|78
1753098600000|2025-07-21 11:50:00|9859.8|9849.8|9864.8|9854.8|9871|9857|9858.5|9848.5|119
1753098900000|2025-07-21 11:55:00|9865.3|9855.3|9870.5|9860.5|9870.5|9860.5|9865|9855|147
1753099200000|2025-07-21 12:00:00|9870.3|9860.3|9870.8|9860.8|9875.8|9865.8|9866|9856|131
1753099500000|2025-07-21 12:05:00|9871|9861|9868.5|9858.5|9873.8|9863.8|9868.3|9858.3|149
1753099800000|2025-07-21 12:10:00|9868|9858|9850.8|9840.8|9868|9858|9850|9840|151
1753100100000|2025-07-21 12:15:00|9851.3|9841.3|9853.8|9843.8|9855.3|9845.3|9850.3|9840.3|93
1753100400000|2025-07-21 12:20:00|9854|9844|9854.8|9844.8|9855|9845|9850.3|9840.3|156
1753100700000|2025-07-21 12:25:00|9854.5|9844.5|9852.5|9842.5|9857|9847|9851.5|9841.5|100
1753101000000|2025-07-21 12:30:00|9853|9843|9854.8|9844.8|9854.8|9844.8|9850.3|9840.3|97
1753101300000|2025-07-21 12:35:00|9854.5|9844.5|9857|9847|9858.3|9848.3|9853.3|9843.3|96
1753101600000|2025-07-21 12:40:00|9857.3|9847.3|9855.3|9845.3|9857.8|9847.8|9854.3|9844.3|100
1753101900000|2025-07-21 12:45:00|9855.5|9845.5|9854|9844|9857|9847|9853.3|9843.3|107
1753102200000|2025-07-21 12:50:00|9854.3|9844.3|9856.8|9846.8|9859.3|9849.3|9852.3|9842.3|100
1753102500000|2025-07-21 12:55:00|9856.5|9846.5|9860.8|9850.8|9861.3|9851.3|9853.5|9843.5|140
1753102800000|2025-07-21 13:00:00|9860.5|9850.5|9857|9847|9862.3|9852.3|9852.8|9842.8|448
1753103100000|2025-07-21 13:05:00|9857.3|9847.3|9853.8|9843.8|9860.5|9850.5|9848.3|9838.3|291
1753103400000|2025-07-21 13:10:00|9854|9844|9856.5|9846.5|9857.5|9847.5|9851.8|9841.8|251
1753103700000|2025-07-21 13:15:00|9856|9846|9861.8|9851.8|9865|9855|9855.8|9845.8|264
1753104000000|2025-07-21 13:20:00|9861.5|9851.5|9852.8|9842.8|9863.3|9853.3|9851.3|9841.3|216
1753104300000|2025-07-21 13:25:00|9852.5|9842.5|9852.3|9842.3|9857.1|9844.5|9850.5|9837.1|214
1753104600000|2025-07-21 13:30:00|9852|9842|9855.5|9845.5|9858.5|9848.5|9852|9842|254
1753104900000|2025-07-21 13:35:00|9855.3|9845.3|9860|9850|9862.8|9852.8|9854.8|9844.8|216
1753105200000|2025-07-21 13:40:00|9860.3|9850.3|9854.8|9844.8|9860.8|9850.8|9850.5|9840.5|208
1753105500000|2025-07-21 13:45:00|9854.5|9844.5|9854.8|9844.8|9859|9849|9853.8|9843.8|188
1753105800000|2025-07-21 13:50:00|9855|9845|9855.5|9845.5|9858|9848|9853.8|9843.8|199
1753106100000|2025-07-21 13:55:00|9855.8|9845.8|9849.5|9839.5|9856|9846|9846.5|9836.5|210
1753106400000|2025-07-21 14:00:00|9849.3|9839.3|9852|9842|9854.5|9844.5|9847.3|9837.3|249
1753106700000|2025-07-21 14:05:00|9851.5|9841.5|9854|9844|9858.3|9848.3|9850.8|9835.6|220
1753107000000|2025-07-21 14:10:00|9853.8|9843.8|9850.8|9840.8|9856|9846|9850|9840|238
1753107300000|2025-07-21 14:15:00|9850.5|9840.5|9850.5|9840.5|9853.5|9843.5|9849.8|9839.8|145
1753107600000|2025-07-21 14:20:00|9850.8|9840.8|9853.3|9843.3|9854.3|9844.3|9848.8|9838.8|197
1753107900000|2025-07-21 14:25:00|9853|9843|9854.8|9844.8|9860.6|9847|9852|9840.6|189
1753108200000|2025-07-21 14:30:00|9854.5|9844.5|9863|9853|9864.3|9854.3|9854.5|9844.5|188
1753108500000|2025-07-21 14:35:00|9862.8|9852.8|9859.8|9849.8|9863.3|9853.3|9857.8|9847.8|199
1753108800000|2025-07-21 14:40:00|9859.5|9849.5|9864.8|9854.8|9866|9856|9859.5|9849.5|157
1753109100000|2025-07-21 14:45:00|9864.5|9854.5|9863.5|9853.5|9866.3|9856.3|9859.3|9849.3|103
1753109400000|2025-07-21 14:50:00|9864|9854|9859.8|9849.8|9865.3|9855.3|9857|9847|152
1753109700000|2025-07-21 14:55:00|9860|9850|9858.5|9848.5|9860.8|9850.8|9857.3|9847.3|115
1753110000000|2025-07-21 15:00:00|9858.8|9848.8|9858.3|9848.3|9861.8|9851.8|9857.5|9847.5|188
1753110300000|2025-07-21 15:05:00|9858|9848|9853.4|9843.4|9859.5|9849.5|9852.9|9842.9|158
1753110600000|2025-07-21 15:10:00|9853.6|9843.6|9853.1|9843.1|9856.1|9846.1|9852.9|9842.9|140
1753110900000|2025-07-21 15:15:00|9852.9|9842.9|9851.9|9841.9|9853.9|9843.9|9849.9|9839.9|186
1753111200000|2025-07-21 15:20:00|9852.1|9842.1|9852.4|9842.4|9854.1|9844.1|9850.1|9840.1|168
1753111500000|2025-07-21 15:25:00|9852.6|9842.6|9855.6|9845.6|9858.3|9848.3|9850.4|9840.4|211
1753111800000|2025-07-21 15:30:00|9855.9|9845.9|9859.1|9849.1|9859.6|9849.6|9855.1|9845.1|155
1753112100000|2025-07-21 15:35:00|9858.9|9848.9|9855.4|9845.4|9858.9|9848.9|9855.1|9845.1|183
1753112400000|2025-07-21 15:40:00|9855.6|9845.6|9857.6|9847.6|9859.4|9849.4|9855.4|9845.4|126
1753112700000|2025-07-21 15:45:00|9857.9|9847.9|9867.1|9857.1|9868.4|9858.4|9857.9|9847.9|187
1753113000000|2025-07-21 15:50:00|9866.9|9856.9|9862.6|9852.6|9867.4|9857.4|9862.6|9852.6|119
1753113300000|2025-07-21 15:55:00|9862.9|9852.9|9866.1|9856.1|9867.6|9857.6|9862.6|9852.6|146
1753113600000|2025-07-21 16:00:00|9866.4|9856.4|9867.1|9857.1|9867.4|9857.4|9865.4|9855.4|62
1753113900000|2025-07-21 16:05:00|9867.4|9857.4|9870.1|9860.1|9870.4|9860.4|9865.9|9855.9|103
1753114200000|2025-07-21 16:10:00|9870.4|9860.4|9874.9|9864.9|9875.6|9865.6|9868.4|9858.4|120
1753114500000|2025-07-21 16:15:00|9875.1|9865.1|9873.4|9863.4|9875.1|9865.1|9872.4|9862.4|72
1753114800000|2025-07-21 16:20:00|9872.4|9862.4|9870.9|9860.9|9873.1|9863.1|9870.1|9860.1|77
1753115100000|2025-07-21 16:25:00|9870.6|9860.6|9870.9|9860.9|9872.1|9862.1|9869.4|9859.4|86
1753115400000|2025-07-21 16:30:00|9870.6|9860.6|9868.1|9858.1|9870.6|9860.6|9868.1|9858.1|109
1753115700000|2025-07-21 16:35:00|9868.4|9858.4|9870.6|9860.6|9872.1|9862.1|9868.1|9858.1|65
1753116000000|2025-07-21 16:40:00|9870.1|9860.1|9870.4|9860.4|9872.1|9862.1|9869.1|9859.1|67
1753116300000|2025-07-21 16:45:00|9870.6|9860.6|9866.1|9856.1|9870.9|9860.9|9865.9|9855.9|62
1753116600000|2025-07-21 16:50:00|9865.9|9855.9|9862.9|9852.9|9866.9|9856.9|9862.6|9852.6|95
1753116900000|2025-07-21 16:55:00|9863.1|9853.1|9866|9856|9867.5|9857.5|9858.3|9848.3|137
1753117200000|2025-07-21 17:00:00|9866.3|9856.3|9869|9859|9871.1|9861.1|9865.9|9855.9|62
1753117500000|2025-07-21 17:05:00|9868.8|9858.8|9864|9854|9869.1|9859.1|9859.9|9846.9|44
1753117800000|2025-07-21 17:10:00|9863.8|9853.8|9861.6|9851.6|9864|9854|9859.8|9849.8|70
1753118100000|2025-07-21 17:15:00|9861.8|9851.8|9861.9|9851.9|9863|9853|9861.8|9851.8|22
1753118400000|2025-07-21 17:20:00|9861.5|9851.5|9864.1|9854.1|9865.6|9855.6|9861|9851|24
1753118700000|2025-07-21 17:25:00|9864.5|9854.5|9864.4|9854.4|9865.4|9855.4|9864|9854|35
1753119000000|2025-07-21 17:30:00|9864.8|9854.8|9867.3|9857.3|9867.9|9857.9|9864.5|9854.5|21
1753119300000|2025-07-21 17:35:00|9867.5|9857.5|9866.9|9856.9|9867.6|9857.6|9865.4|9855.4|37
1753119600000|2025-07-21 17:40:00|9866.6|9856.6|9865.5|9855.5|9870.1|9860.1|9865.5|9855.5|59
1753119900000|2025-07-21 17:45:00|9866.3|9856.3|9868.4|9858.4|9868.4|9858.4|9865.1|9855.1|28
1753120200000|2025-07-21 17:50:00|9868|9858|9870.1|9860.1|9870.9|9860.9|9866|9856|69
1753120500000|2025-07-21 17:55:00|9876.1|9854.1|9878.3|9856.3|9878.3|9856.3|9876.1|9854.1|5
1753142400000|2025-07-22 00:00:00|9867|9847|9859.8|9849.8|9867|9851.1|9858.5|9844.1|59
1753142700000|2025-07-22 00:05:00|9859.3|9849.3|9855.9|9845.9|9860.5|9850.5|9854.5|9844.5|78
1753143000000|2025-07-22 00:10:00|9856.1|9846.1|9856.3|9846.3|9864.6|9850.3|9856.1|9844.6|65
1753143300000|2025-07-22 00:15:00|9856.5|9846.5|9857.3|9847.3|9857.5|9847.5|9855.8|9845.8|56
1753143600000|2025-07-22 00:20:00|9857|9847|9858.3|9848.3|9860.9|9850.9|9855.8|9845.8|69
1753143900000|2025-07-22 00:25:00|9858.5|9848.5|9859.8|9849.8|9863.3|9853.3|9858.5|9848.5|61
1753144200000|2025-07-22 00:30:00|9860.3|9850.3|9857|9847|9861.3|9851.3|9857|9847|72
1753144500000|2025-07-22 00:35:00|9857.3|9847.3|9856.8|9846.8|9858.3|9848.3|9855.3|9845.3|27
1753144800000|2025-07-22 00:40:00|9856.5|9846.5|9856|9846|9856.5|9846.5|9855|9845|31
1753145100000|2025-07-22 00:45:00|9856.3|9846.3|9857.8|9847.8|9858|9848|9856.3|9846.3|17
1753145400000|2025-07-22 00:50:00|9858|9848|9856.3|9846.3|9858.5|9848.5|9855.5|9845.5|39
1753145700000|2025-07-22 00:55:00|9856.5|9846.5|9859.8|9839.8|9860.5|9847|9854.8|9839|39
1753146000000|2025-07-22 01:00:00|9860.3|9840.3|9869.5|9859.5|9879.9|9869.9|9857.8|9837.8|382
1753146300000|2025-07-22 01:05:00|9869.3|9859.3|9875|9865|9877.3|9867.3|9869.3|9859.3|232
1753146600000|2025-07-22 01:10:00|9874.8|9864.8|9864.5|9854.5|9875.5|9865.5|9863|9853|262
1753146900000|2025-07-22 01:15:00|9864.8|9854.8|9863.8|9853.8|9866.8|9856.8|9860|9850|266
1753147200000|2025-07-22 01:20:00|9864|9854|9856.3|9846.3|9864.3|9854.3|9855|9845|325
1753147500000|2025-07-22 01:25:00|9856|9846|9856.8|9846.8|9862.3|9852.3|9854.5|9844.5|215
1753147800000|2025-07-22 01:30:00|9857|9847|9857.8|9847.8|9860|9850|9853.8|9843.8|284
1753148100000|2025-07-22 01:35:00|9858|9848|9854|9844|9860.5|9850.5|9852.3|9842.3|250
1753148400000|2025-07-22 01:40:00|9854.3|9844.3|9851|9841|9856.3|9846.3|9849|9839|263
1753148700000|2025-07-22 01:45:00|9852|9842|9850.8|9840.8|9853.5|9843.5|9849|9839|293
1753149000000|2025-07-22 01:50:00|9851|9841|9851.8|9841.8|9856.6|9843.8|9846.8|9836.6|285
1753149300000|2025-07-22 01:55:00|9851.5|9841.5|9846|9836|9851.5|9841.5|9844.3|9834.3|276
1753149600000|2025-07-22 02:00:00|9846.5|9836.5|9852|9842|9852|9842|9845|9835|206
1753149900000|2025-07-22 02:05:00|9852.3|9842.3|9847|9837|9853.5|9843.5|9845.8|9835.8|145
1753150200000|2025-07-22 02:10:00|9846.8|9836.8|9848.3|9838.3|9849|9839|9844.8|9834.8|139
1753150500000|2025-07-22 02:15:00|9847.5|9837.5|9845|9835|9847.8|9837.8|9844.8|9834.8|60
1753150800000|2025-07-22 02:20:00|9844.8|9834.8|9846.8|9836.8|9846.8|9836.8|9843.8|9833.8|79
1753151100000|2025-07-22 02:25:00|9846.5|9836.5|9843.5|9833.5|9847.3|9837.3|9843.5|9833.5|44
1753151400000|2025-07-22 02:30:00|9842.8|9832.8|9846.5|9836.5|9847.5|9837.5|9840|9830|176
1753151700000|2025-07-22 02:35:00|9846.3|9836.3|9846.3|9836.3|9848|9838|9844.3|9834.3|153
1753152000000|2025-07-22 02:40:00|9846|9836|9848.3|9838.3|9849|9839|9845.5|9835.5|115
1753152300000|2025-07-22 02:45:00|9848|9838|9856.5|9846.5|9856.8|9846.8|9848|9838|185
1753152600000|2025-07-22 02:50:00|9857|9847|9851|9841|9857.5|9847.5|9850.5|9840.5|188
1753152900000|2025-07-22 02:55:00|9851.3|9841.3|9850|9840|9852.5|9842.5|9849.3|9839.3|180
1753153200000|2025-07-22 03:00:00|9849.8|9839.8|9851.8|9841.8|9852.8|9842.8|9848.8|9838.8|146
1753153500000|2025-07-22 03:05:00|9852|9842|9852.8|9842.8|9857|9847|9849.8|9839.8|147
1753153800000|2025-07-22 03:10:00|9853|9843|9855.5|9845.5|9857.5|9847.5|9852.5|9842.5|132
1753154100000|2025-07-22 03:15:00|9855.8|9845.8|9853|9843|9856.3|9846.3|9852.5|9842.5|180
1753154400000|2025-07-22 03:20:00|9852.8|9842.8|9845.3|9835.3|9852.8|9842.8|9839.5|9829.5|214
1753154700000|2025-07-22 03:25:00|9845.5|9835.5|9846.3|9826.3|9848|9838|9841.5|9825.5|151
1753155000000|2025-07-22 03:30:00|9845.5|9825.5|9833.5|9823.5|9845.5|9830|9831|9821|59
1753155300000|2025-07-22 03:35:00|9833.3|9823.3|9834.8|9824.8|9835.8|9825.8|9832.5|9822.5|51
1753155600000|2025-07-22 03:40:00|9834.5|9824.5|9830.5|9820.5|9834.5|9824.5|9829.3|9819.3|67
1753155900000|2025-07-22 03:45:00|9830.3|9820.3|9830.3|9820.3|9831.5|9821.5|9829|9819|38
1753156200000|2025-07-22 03:50:00|9830.8|9820.8|9833|9823|9833.5|9823.5|9830.8|9820.8|30
1753156500000|2025-07-22 03:55:00|9832.8|9822.8|9832.5|9822.5|9834.3|9824.3|9832.3|9822.3|48
1753156800000|2025-07-22 04:00:00|9832.3|9822.3|9834.8|9824.8|9835.8|9825.8|9831|9821|36
1753157100000|2025-07-22 04:05:00|9835|9825|9835.5|9825.5|9835.8|9825.8|9833.3|9823.3|25
1753157400000|2025-07-22 04:10:00|9835.8|9825.8|9836|9826|9836|9826|9835|9825|31
1753157700000|2025-07-22 04:15:00|9835.8|9825.8|9836.5|9826.5|9837.3|9827.3|9835.5|9825.5|46
1753158000000|2025-07-22 04:20:00|9836|9826|9836|9826|9836.8|9826.8|9835.5|9825.5|26
1753158300000|2025-07-22 04:25:00|9835.8|9825.8|9836.8|9826.8|9837.3|9827.3|9835.8|9825.8|32
1753158600000|2025-07-22 04:30:00|9836.5|9826.5|9834.8|9824.8|9836.5|9826.5|9834.5|9824.5|18
1753158900000|2025-07-22 04:35:00|9834.5|9824.5|9832.8|9822.8|9834.8|9824.8|9832.3|9822.3|48
1753159200000|2025-07-22 04:40:00|9833|9823|9827.5|9817.5|9834.3|9824.3|9827.5|9817.5|71
1753159500000|2025-07-22 04:45:00|9828.8|9818.8|9828.3|9818.3|9830.8|9820.8|9827.8|9817.8|40
1753159800000|2025-07-22 04:50:00|9828|9818|9828.8|9818.8|9830|9820|9827|9817|53
1753160100000|2025-07-22 04:55:00|9828.5|9818.5|9830.8|9820.8|9830.8|9820.8|9828.3|9818.3|18
1753160400000|2025-07-22 05:00:00|9830.5|9820.5|9833.3|9823.3|9835|9825|9829.5|9819.5|58
1753160700000|2025-07-22 05:05:00|9833|9823|9830.8|9820.8|9833.5|9823.5|9830.5|9820.5|63
1753161000000|2025-07-22 05:10:00|9830.5|9820.5|9831.5|9821.5|9832.3|9822.3|9829|9819|44
1753161300000|2025-07-22 05:15:00|9831.3|9821.3|9832.5|9822.5|9832.8|9822.8|9830.8|9820.8|40
1753161600000|2025-07-22 05:20:00|9832.8|9822.8|9834.8|9824.8|9835.3|9825.3|9831.8|9821.8|53
1753161900000|2025-07-22 05:25:00|9835|9825|9840|9820|9840.8|9825.8|9832.5|9820|61
1753162200000|2025-07-22 05:30:00|9840.8|9820.8|9851.5|9841.5|9852.3|9842.3|9838|9820.5|295
1753162500000|2025-07-22 05:35:00|9851.3|9841.3|9850|9840|9853|9843|9842.8|9832.8|320
1753162800000|2025-07-22 05:40:00|9850.3|9840.3|9841.5|9831.5|9851.5|9841.5|9835.5|9825.5|349
1753163100000|2025-07-22 05:45:00|9841.3|9831.3|9839.5|9829.5|9841.5|9831.5|9835|9825|366
1753163400000|2025-07-22 05:50:00|9839.3|9829.3|9841.8|9831.8|9842.3|9832.3|9837|9827|277
1753163700000|2025-07-22 05:55:00|9841.5|9831.5|9847|9837|9847.8|9837.8|9841|9831|279
1753164000000|2025-07-22 06:00:00|9846.8|9836.8|9845.8|9835.8|9849.5|9839.5|9842|9832|324
1753164300000|2025-07-22 06:05:00|9846|9836|9844.5|9834.5|9847.3|9837.3|9842|9832|208
1753164600000|2025-07-22 06:10:00|9845|9835|9849.5|9839.5|9849.5|9839.5|9844.3|9834.3|220
1753164900000|2025-07-22 06:15:00|9849.8|9839.8|9853.3|9843.3|9853.3|9843.3|9848|9838|181
1753165200000|2025-07-22 06:20:00|9853|9843|9854|9844|9857|9847|9851.3|9841.3|225
1753165500000|2025-07-22 06:25:00|9853|9843|9853.5|9843.5|9858|9848|9851.3|9841.3|191
1753165800000|2025-07-22 06:30:00|9853.8|9843.8|9862.5|9852.5|9864.8|9854.8|9851.8|9841.8|240
1753166100000|2025-07-22 06:35:00|9862.8|9852.8|9861|9851|9864.8|9854.8|9858.3|9848.3|237
1753166400000|2025-07-22 06:40:00|9861.3|9851.3|9866.5|9856.5|9866.5|9856.5|9860.5|9850.5|221
1753166700000|2025-07-22 06:45:00|9866.8|9856.8|9866|9856|9869.5|9859.5|9861.3|9851.3|183
1753167000000|2025-07-22 06:50:00|9865.8|9855.8|9860.8|9850.8|9871.5|9861.5|9860.8|9850.8|203
1753167300000|2025-07-22 06:55:00|9860.5|9850.5|9869.4|9849.4|9869.9|9852.4|9855.9|9845.9|207
1753167600000|2025-07-22 07:00:00|9868.1|9848.1|9862.4|9852.4|9876.9|9866.3|9860.4|9847.4|203
1753167900000|2025-07-22 07:05:00|9862.6|9852.6|9865.8|9855.8|9872.5|9862.5|9861.9|9851.9|159
1753168200000|2025-07-22 07:10:00|9866|9856|9864.4|9854.4|9868.4|9858.4|9862.1|9852.1|130
1753168500000|2025-07-22 07:15:00|9864.1|9854.1|9853.9|9843.9|9867.1|9857.1|9853.1|9843.1|187
1753168800000|2025-07-22 07:20:00|9853.6|9843.6|9856.4|9846.4|9859.4|9849.4|9853.1|9843.1|177
1753169100000|2025-07-22 07:25:00|9856.1|9846.1|9862.6|9852.6|9863.1|9853.1|9856.1|9846.1|93
1753169400000|2025-07-22 07:30:00|9862.4|9852.4|9868.1|9858.1|9869.9|9859.9|9861.1|9851.1|130
1753169700000|2025-07-22 07:35:00|9868.4|9858.4|9866.1|9856.1|9870.1|9860.1|9864.4|9854.4|137
1753170000000|2025-07-22 07:40:00|9866.4|9856.4|9866.9|9856.9|9867.4|9857.4|9859.9|9849.9|113
1753170300000|2025-07-22 07:45:00|9867.1|9857.1|9872.6|9862.6|9873.1|9863.1|9865.1|9855.1|84
1753170600000|2025-07-22 07:50:00|9872.9|9862.9|9867.9|9857.9|9876.4|9866.4|9863.9|9853.9|144
1753170900000|2025-07-22 07:55:00|9867.6|9857.6|9866.6|9856.6|9870.6|9860.6|9865.4|9855.4|108
1753171200000|2025-07-22 08:00:00|9866.4|9856.4|9859.1|9849.1|9866.4|9856.4|9852.4|9832.4|218
1753171500000|2025-07-22 08:05:00|9859.4|9849.4|9872.4|9862.4|9876.1|9866.1|9857.6|9847.6|164
1753171800000|2025-07-22 08:10:00|9872.1|9862.1|9877.6|9867.6|9878.6|9868.6|9871.9|9861.9|127
1753172100000|2025-07-22 08:15:00|9877.1|9867.1|9877.1|9867.1|9880.4|9870.4|9872.9|9862.9|146
1753172400000|2025-07-22 08:20:00|9876.6|9866.6|9879.1|9869.1|9879.4|9869.4|9876.1|9866.1|94
1753172700000|2025-07-22 08:25:00|9879.4|9869.4|9872|9862|9880.4|9870.4|9871.9|9861.9|92
1753173000000|2025-07-22 08:30:00|9871.9|9861.9|9877.4|9867.4|9880.1|9870.1|9871.4|9861.4|116
1753173300000|2025-07-22 08:35:00|9877.6|9867.6|9878.1|9868.1|9880.4|9870.4|9875.9|9865.9|118
1753173600000|2025-07-22 08:40:00|9878.6|9868.6|9881.4|9871.4|9882.4|9872.4|9875.9|9865.9|86
1753173900000|2025-07-22 08:45:00|9881.6|9871.6|9881.4|9871.4|9882.1|9872.1|9880.6|9870.6|60
1753174200000|2025-07-22 08:50:00|9881.1|9871.1|9883.1|9873.1|9887.1|9877.1|9881.1|9871.1|106
1753174500000|2025-07-22 08:55:00|9883.4|9873.4|9884.1|9874.1|9885.1|9875.1|9881.4|9871.4|72
1753174800000|2025-07-22 09:00:00|9884.4|9874.4|9885.9|9875.9|9887.1|9877.1|9883.1|9873.1|108
1753175100000|2025-07-22 09:05:00|9886.1|9876.1|9888.4|9878.4|9888.9|9878.9|9885.4|9875.4|131
1753175400000|2025-07-22 09:10:00|9888.6|9878.6|9887.9|9877.9|9889.6|9879.6|9887.6|9877.6|60
1753175700000|2025-07-22 09:15:00|9887.6|9877.6|9882.1|9872.1|9888.1|9878.1|9880.4|9870.4|87
1753176000000|2025-07-22 09:20:00|9882.4|9872.4|9886.1|9876.1|9886.1|9876.1|9880.4|9870.4|64
1753176300000|2025-07-22 09:25:00|9886.4|9876.4|9880.4|9870.4|9886.4|9876.4|9880.4|9870.4|74
1753176600000|2025-07-22 09:30:00|9880.9|9870.9|9878.6|9868.6|9882.9|9872.9|9875.1|9865.1|83
1753176900000|2025-07-22 09:35:00|9878.4|9868.4|9878.6|9868.6|9879.1|9869.1|9874.1|9864.1|84
1753177200000|2025-07-22 09:40:00|9878.9|9868.9|9872.9|9862.9|9878.9|9868.9|9872.4|9862.4|90
1753177500000|2025-07-22 09:45:00|9872.6|9862.6|9873.1|9863.1|9876.9|9866.9|9872.4|9862.4|94
1753177800000|2025-07-22 09:50:00|9872.9|9862.9|9876.1|9866.1|9878.4|9868.4|9872.4|9862.4|98
1753178100000|2025-07-22 09:55:00|9875.9|9865.9|9874.4|9864.4|9877.1|9867.1|9873.4|9863.4|85
1753178400000|2025-07-22 10:00:00|9874.6|9864.6|9877.1|9867.1|9877.9|9867.9|9872.4|9862.4|84
1753178700000|2025-07-22 10:05:00|9877.6|9867.6|9877.1|9867.1|9878.9|9868.9|9875.9|9865.9|71
1753179000000|2025-07-22 10:10:00|9876.9|9866.9|9877.4|9867.4|9878.6|9868.6|9876.9|9866.9|42
1753179300000|2025-07-22 10:15:00|9877.1|9867.1|9874.9|9864.9|9877.9|9867.9|9874.6|9864.6|66
1753179600000|2025-07-22 10:20:00|9875.1|9865.1|9873.9|9863.9|9875.4|9865.4|9871.9|9861.9|53
1753179900000|2025-07-22 10:25:00|9873.6|9863.6|9875.9|9865.9|9877.4|9867.4|9872.6|9862.6|62
1753180200000|2025-07-22 10:30:00|9876.1|9866.1|9872.4|9862.4|9876.9|9866.9|9872.4|9862.4|78
1753180500000|2025-07-22 10:35:00|9872.6|9862.6|9874.4|9864.4|9875.4|9865.4|9872.4|9862.4|66
1753180800000|2025-07-22 10:40:00|9874.9|9864.9|9872.6|9862.6|9875.1|9865.1|9872.4|9862.4|45
1753181100000|2025-07-22 10:45:00|9872.9|9862.9|9874.4|9864.4|9874.4|9864.4|9871.4|9861.4|73
1753181400000|2025-07-22 10:50:00|9874.1|9864.1|9871.9|9861.9|9874.1|9864.1|9871.9|9861.9|45
1753181700000|2025-07-22 10:55:00|9872.4|9862.4|9872.1|9862.1|9873.4|9863.4|9870.1|9860.1|77
1753182000000|2025-07-22 11:00:00|9872.4|9862.4|9874.9|9864.9|9875.6|9865.6|9872.4|9862.4|54
1753182300000|2025-07-22 11:05:00|9875.4|9865.4|9872.9|9862.9|9875.4|9865.4|9871.1|9861.1|55
1753182600000|2025-07-22 11:10:00|9873.1|9863.1|9871.4|9861.4|9875.4|9865.4|9871.4|9861.4|60
1753182900000|2025-07-22 11:15:00|9871.6|9861.6|9869.9|9859.9|9873.6|9863.6|9868.9|9858.9|71
1753183200000|2025-07-22 11:20:00|9869.6|9859.6|9873.4|9863.4|9873.4|9863.4|9868.9|9858.9|85
1753183500000|2025-07-22 11:25:00|9874.6|9864.6|9872.9|9862.9|9875.1|9865.1|9870.9|9860.9|73
1753183800000|2025-07-22 11:30:00|9873.1|9863.1|9882.1|9872.1|9886.6|9876.6|9871.6|9861.6|135
1753184100000|2025-07-22 11:35:00|9882.4|9872.4|9877.9|9867.9|9883.4|9873.4|9876.4|9866.4|124
1753184400000|2025-07-22 11:40:00|9878.1|9868.1|9878.6|9868.6|9880.6|9870.6|9877.4|9867.4|95
1753184700000|2025-07-22 11:45:00|9879.1|9869.1|9874.4|9864.4|9880.6|9870.6|9874.1|9864.1|94
1753185000000|2025-07-22 11:50:00|9874.6|9864.6|9876.4|9866.4|9882.1|9872.1|9874.6|9864.6|116
1753185300000|2025-07-22 11:55:00|9876.6|9866.6|9879.4|9869.4|9881.5|9869.4|9873.4|9861.5|130
1753185600000|2025-07-22 12:00:00|9879.1|9869.1|9883.4|9873.4|9883.6|9873.6|9877.9|9867.9|110
1753185900000|2025-07-22 12:05:00|9883.1|9873.1|9882.4|9872.4|9883.6|9873.6|9880.9|9870.9|133
1753186200000|2025-07-22 12:10:00|9881.4|9871.4|9879.6|9869.6|9881.9|9871.9|9878.1|9868.1|114
1753186500000|2025-07-22 12:15:00|9879.9|9869.9|9879.1|9869.1|9881.1|9871.1|9878.4|9868.4|118
1753186800000|2025-07-22 12:20:00|9879.4|9869.4|9881.1|9871.1|9882.6|9872.6|9879.1|9869.1|127
1753187100000|2025-07-22 12:25:00|9881.4|9871.4|9882.4|9872.4|9882.6|9872.6|9880.6|9870.6|94
1753187400000|2025-07-22 12:30:00|9882.6|9872.6|9877.9|9867.9|9882.6|9872.6|9875.9|9865.9|115
1753187700000|2025-07-22 12:35:00|9878.1|9868.1|9882.9|9872.9|9883.6|9873.6|9878.1|9868.1|105
1753188000000|2025-07-22 12:40:00|9882.6|9872.6|9878.1|9868.1|9882.6|9872.6|9877.1|9867.1|92
1753188300000|2025-07-22 12:45:00|9878.4|9868.4|9879.9|9869.9|9880.4|9870.4|9877.9|9867.9|111
1753188600000|2025-07-22 12:50:00|9880.1|9870.1|9879.1|9869.1|9880.1|9870.1|9877.6|9867.6|121
1753188900000|2025-07-22 12:55:00|9879.4|9869.4|9877.9|9867.9|9882.6|9872.6|9876.4|9866.4|129
1753189200000|2025-07-22 13:00:00|9876.9|9866.9|9904.6|9884.6|9904.6|9888.4|9875.1|9865.1|470
1753189500000|2025-07-22 13:05:00|9904.1|9884.1|9920.1|9900.1|9923.4|9903.4|9896|9882.6|458
1753189800000|2025-07-22 13:10:00|9920.6|9900.6|9909.6|9899.6|9926.3|9916.3|9907.8|9897.8|516
1753190100000|2025-07-22 13:15:00|9909.9|9899.9|9895.6|9885.6|9913.1|9903.1|9895.6|9885.6|356
1753190400000|2025-07-22 13:20:00|9895.9|9885.9|9905.9|9895.9|9907.4|9897.4|9895.9|9885.9|273
1753190700000|2025-07-22 13:25:00|9905.6|9895.6|9907.9|9897.9|9909.6|9899.6|9903.1|9893.1|234
1753191000000|2025-07-22 13:30:00|9908.1|9898.1|9889.6|9879.6|9909.6|9899.6|9888.4|9878.4|354
1753191300000|2025-07-22 13:35:00|9889.4|9879.4|9891.6|9881.6|9893.9|9883.9|9887.6|9877.6|266
1753191600000|2025-07-22 13:40:00|9891.9|9881.9|9869.8|9859.8|9891.9|9881.9|9869.4|9853.4|344
1753191900000|2025-07-22 13:45:00|9870.3|9860.3|9880.6|9870.6|9884.6|9874.6|9870|9860|269
1753192200000|2025-07-22 13:50:00|9880.9|9870.9|9879.6|9869.6|9886.3|9876.1|9875.4|9865.4|282
1753192500000|2025-07-22 13:55:00|9879.4|9869.4|9882.1|9872.1|9884.6|9874.6|9876.4|9866.4|341
1753192800000|2025-07-22 14:00:00|9881.9|9871.9|9873.8|9863.8|9882.4|9872.4|9865.3|9848.4|405
1753193100000|2025-07-22 14:05:00|9874|9864|9875.9|9865.9|9880.4|9870.4|9873.8|9863.8|245
1753193400000|2025-07-22 14:10:00|9875.6|9865.6|9882.4|9872.4|9882.6|9872.6|9874.6|9864.6|246
1753193700000|2025-07-22 14:15:00|9882.1|9872.1|9886.6|9876.6|9887.4|9877.4|9881.6|9871.6|218
1753194000000|2025-07-22 14:20:00|9887.1|9877.1|9886.6|9876.6|9891.9|9881.9|9885.1|9875.1|239
1753194300000|2025-07-22 14:25:00|9887.1|9877.1|9887.9|9877.9|9890.9|9880.9|9887.1|9877.1|182
1753194600000|2025-07-22 14:30:00|9887.6|9877.6|9895.1|9885.1|9897.9|9887.9|9887.1|9877.1|183
1753194900000|2025-07-22 14:35:00|9895.4|9885.4|9898.6|9888.6|9902.1|9892.1|9895.4|9885.4|188
1753195200000|2025-07-22 14:40:00|9898.9|9888.9|9897.1|9887.1|9899.9|9889.9|9893.6|9883.6|200
1753195500000|2025-07-22 14:45:00|9896.9|9886.9|9899.6|9889.6|9901.4|9891.4|9895.6|9885.6|168
1753195800000|2025-07-22 14:50:00|9899.9|9889.9|9899.4|9889.4|9900.6|9890.6|9895.1|9885.1|221
1753196100000|2025-07-22 14:55:00|9899.6|9889.6|9911.1|9901.1|9913.1|9903.1|9899.4|9889.4|155
1753196400000|2025-07-22 15:00:00|9911.4|9901.4|9917.4|9907.4|9918.6|9908.6|9911.4|9901.4|170
1753196700000|2025-07-22 15:05:00|9917.9|9907.9|9923.1|9913.1|9924.1|9914.1|9915.4|9905.4|178
1753197000000|2025-07-22 15:10:00|9923.4|9913.4|9923.6|9913.6|9927.1|9917.1|9917.9|9907.9|182
1753197300000|2025-07-22 15:15:00|9923.9|9913.9|9924.6|9914.6|9925.4|9915.4|9922.6|9912.6|208
1753197600000|2025-07-22 15:20:00|9924.9|9914.9|9925.6|9915.6|9928.4|9918.4|9923.9|9913.9|175
1753197900000|2025-07-22 15:25:00|9925.1|9915.1|9923.9|9913.9|9926.4|9916.4|9922.4|9912.4|208
1753198200000|2025-07-22 15:30:00|9924.1|9914.1|9920.6|9910.6|9925.1|9915.1|9920.6|9910.6|165
1753198500000|2025-07-22 15:35:00|9921.1|9911.1|9924.1|9914.1|9925.4|9915.4|9920.1|9910.1|189
1753198800000|2025-07-22 15:40:00|9923.9|9913.9|9923.4|9913.4|9925.4|9915.4|9921.6|9911.6|163
1753199100000|2025-07-22 15:45:00|9923.1|9913.1|9917.9|9907.9|9927.6|9917.6|9917.9|9907.9|155
1753199400000|2025-07-22 15:50:00|9918.6|9908.6|9920.4|9910.4|9924.1|9914.1|9918.4|9908.4|183
1753199700000|2025-07-22 15:55:00|9920.6|9910.6|9919.1|9909.1|9921.1|9911.1|9917.1|9907.1|126
1753200000000|2025-07-22 16:00:00|9919.6|9909.6|9919.1|9909.1|9919.9|9909.9|9916.1|9906.1|62
1753200300000|2025-07-22 16:05:00|9919.4|9909.4|9918.4|9908.4|9920.6|9910.6|9918.1|9908.1|51
1753200600000|2025-07-22 16:10:00|9918.1|9908.1|9915.4|9905.4|9919.4|9909.4|9914.6|9904.6|88
1753200900000|2025-07-22 16:15:00|9915.6|9905.6|9914.6|9904.6|9916.1|9906.1|9913.1|9903.1|73
1753201200000|2025-07-22 16:20:00|9914.4|9904.4|9913.1|9903.1|9915.4|9905.4|9912.9|9902.9|60
1753201500000|2025-07-22 16:25:00|9913.4|9903.4|9918.9|9908.9|9919.9|9909.9|9912.9|9902.9|65
1753201800000|2025-07-22 16:30:00|9919.1|9909.1|9918.4|9908.4|9921.6|9911.6|9917.9|9907.9|74
1753202100000|2025-07-22 16:35:00|9917.9|9907.9|9918.6|9908.6|9921.9|9911.9|9917.1|9907.1|61
1753202400000|2025-07-22 16:40:00|9918.4|9908.4|9919.1|9909.1|9920.1|9910.1|9917.1|9907.1|42
1753202700000|2025-07-22 16:45:00|9919.4|9909.4|9919.9|9909.9|9920.4|9910.4|9918.4|9908.4|50
1753203000000|2025-07-22 16:50:00|9919.6|9909.6|9921.9|9911.9|9921.9|9911.9|9917.9|9907.9|74
1753203300000|2025-07-22 16:55:00|9922.1|9912.1|9923|9913|9924.6|9914.6|9918.5|9908.5|226
1753203600000|2025-07-22 17:00:00|9923.1|9913.1|9920.5|9910.5|9927.8|9917.8|9919.3|9909.3|130
1753203900000|2025-07-22 17:05:00|9920.8|9910.8|9914.8|9904.8|9921.8|9911.8|9914.6|9904.6|78
1753204200000|2025-07-22 17:10:00|9914.5|9904.5|9911.9|9901.9|9914.8|9904.8|9909.9|9899.9|98
1753204500000|2025-07-22 17:15:00|9912|9902|9913.1|9903.1|9913.1|9903.1|9910.8|9900.8|39
1753204800000|2025-07-22 17:20:00|9913.3|9903.3|9913|9903|9914.4|9904.4|9912.5|9902.5|45
1753205100000|2025-07-22 17:25:00|9913.3|9903.3|9913.5|9903.5|9914.4|9904.4|9913.3|9903.3|47
1753205400000|2025-07-22 17:30:00|9913.6|9903.6|9911.5|9901.5|9914.3|9904.3|9910.3|9900.3|43
1753205700000|2025-07-22 17:35:00|9911.3|9901.3|9911.3|9901.3|9912|9902|9910.5|9900.5|29
1753206000000|2025-07-22 17:40:00|9910.8|9900.8|9910|9900|9911.1|9901.1|9909.1|9899.1|34
1753206300000|2025-07-22 17:45:00|9909.8|9899.8|9910.3|9900.3|9911.1|9901.1|9909.1|9899.1|49
1753206600000|2025-07-22 17:50:00|9910.5|9900.5|9908|9898|9911.8|9901.8|9907.4|9897.4|29
1753206900000|2025-07-22 17:55:00|9914|9892|9912.6|9890.6|9914|9892|9912.6|9890.6|3
1753228800000|2025-07-23 00:00:00|9923.9|9903.9|9922.5|9912.5|9927.1|9915|9916.1|9901.4|98
1753229100000|2025-07-23 00:05:00|9922.4|9912.4|9921|9911|9925|9912.4|9917|9904.8|103
1753229400000|2025-07-23 00:10:00|9921.3|9911.3|9922.8|9912.8|9923.5|9913.5|9919.5|9909.5|75
1753229700000|2025-07-23 00:15:00|9922.5|9912.5|9918|9908|9925.3|9915.3|9917.3|9907.3|77
1753230000000|2025-07-23 00:20:00|9918.3|9908.3|9916.8|9906.8|9920.3|9910.3|9916|9906|102
1753230300000|2025-07-23 00:25:00|9917|9907|9914.5|9904.5|9920.3|9908.8|9914|9900.3|118
1753230600000|2025-07-23 00:30:00|9915.3|9905.3|9918.8|9908.8|9921.8|9911.8|9914.8|9904.8|88
1753230900000|2025-07-23 00:35:00|9919.3|9909.3|9925.8|9915.8|9925.8|9915.8|9919.3|9909.3|72
1753231200000|2025-07-23 00:40:00|9926|9916|9924.3|9914.3|9926.8|9916.8|9922.3|9912.3|70
1753231500000|2025-07-23 00:45:00|9924.5|9914.5|9923.5|9913.5|9925.8|9915.8|9923.3|9913.3|67
1753231800000|2025-07-23 00:50:00|9924|9914|9924|9914|9924.5|9914.5|9921.8|9911.8|130
1753232100000|2025-07-23 00:55:00|9923.5|9913.5|9929|9909|9930.8|9916|9922.3|9909|80
1753232400000|2025-07-23 01:00:00|9929.8|9909.8|9916.3|9906.3|9935.8|9919|9915.1|9903.5|354
1753232700000|2025-07-23 01:05:00|9916.5|9906.5|9918.5|9908.5|9922|9912|9913.8|9903.8|361
1753233000000|2025-07-23 01:10:00|9918.8|9908.8|9914.5|9904.5|9919.8|9909.8|9909.5|9899.5|289
1753233300000|2025-07-23 01:15:00|9914.8|9904.8|9909|9899|9919.5|9909.5|9906.5|9896.5|295
1753233600000|2025-07-23 01:20:00|9909.3|9899.3|9911.8|9901.8|9914.5|9904.5|9908.5|9898.5|290
1753233900000|2025-07-23 01:25:00|9911.5|9901.5|9906.8|9896.8|9911.5|9901.5|9905|9895|233
1753234200000|2025-07-23 01:30:00|9906.5|9896.5|9900.3|9890.3|9906.5|9896.5|9892|9882|359
1753234500000|2025-07-23 01:35:00|9901.3|9891.3|9895.8|9885.8|9901.3|9891.3|9893.5|9883.5|352
1753234800000|2025-07-23 01:40:00|9896|9886|9887.3|9877.3|9896|9886|9879.3|9869.3|373
1753235100000|2025-07-23 01:45:00|9887.5|9877.5|9877.8|9867.8|9887.5|9877.5|9875.8|9865.8|334
1753235400000|2025-07-23 01:50:00|9878|9868|9886.8|9876.8|9888.3|9878.3|9876.5|9866.5|345
1753235700000|2025-07-23 01:55:00|9887.3|9877.3|9879.3|9869.3|9890|9877.8|9878.5|9868.5|293
1753236000000|2025-07-23 02:00:00|9879|9869|9889.5|9879.5|9889.5|9879.5|9872.3|9862.3|306
1753236300000|2025-07-23 02:05:00|9889.8|9879.8|9879.3|9869.3|9890.8|9880.8|9877.8|9866.4|284
1753236600000|2025-07-23 02:10:00|9879.5|9869.5|9883.3|9873.3|9888.3|9878.3|9877.3|9867.3|219
1753236900000|2025-07-23 02:15:00|9882.8|9872.8|9890.5|9880.5|9891.5|9881.5|9881.8|9871.8|115
1753237200000|2025-07-23 02:20:00|9890.8|9880.8|9891.5|9881.5|9892.3|9882.3|9887.8|9877.8|108
1753237500000|2025-07-23 02:25:00|9891.8|9881.8|9890.5|9880.5|9897.8|9887.8|9890.3|9880.3|166
1753237800000|2025-07-23 02:30:00|9890.8|9880.8|9889.8|9879.8|9893.8|9883.8|9884.5|9874.5|283
1753238100000|2025-07-23 02:35:00|9889.3|9879.3|9886.8|9876.8|9889.8|9879.8|9885.8|9875.8|219
1753238400000|2025-07-23 02:40:00|9887|9877|9882.5|9872.5|9888.3|9878.3|9882.3|9872.3|198
1753238700000|2025-07-23 02:45:00|9882.8|9872.8|9876.5|9866.5|9884|9874|9875|9865|289
1753239000000|2025-07-23 02:50:00|9876.3|9866.3|9875.3|9865.3|9877.9|9867.8|9871.5|9857.9|270
1753239300000|2025-07-23 02:55:00|9875|9865|9874.5|9864.5|9877.3|9867.3|9869.5|9859.5|271
1753239600000|2025-07-23 03:00:00|9874.3|9864.3|9876|9866|9876|9866|9868|9858|286
1753239900000|2025-07-23 03:05:00|9875.8|9865.8|9884.3|9874.3|9884.5|9874.5|9875.8|9865.8|236
1753240200000|2025-07-23 03:10:00|9884|9874|9879.8|9869.8|9887.8|9877.8|9879.8|9869.8|226
1753240500000|2025-07-23 03:15:00|9880|9870|9887|9877|9888.3|9878.3|9880|9870|255
1753240800000|2025-07-23 03:20:00|9886.8|9876.8|9887.8|9877.8|9891.3|9881.3|9883.3|9873.3|248
1753241100000|2025-07-23 03:25:00|9888|9878|9902.3|9882.3|9904.3|9886.8|9887.5|9877.5|207
1753241400000|2025-07-23 03:30:00|9903|9883|9902|9892|9906.5|9892.3|9898.3|9881.5|95
1753241700000|2025-07-23 03:35:00|9902.3|9892.3|9902.3|9892.3|9903.3|9893.3|9901.3|9891.3|93
1753242000000|2025-07-23 03:40:00|9902|9892|9901.8|9891.8|9905.3|9895.3|9901.8|9891.8|72
1753242300000|2025-07-23 03:45:00|9901.5|9891.5|9901.8|9891.8|9903.5|9893.5|9900.8|9890.8|62
1753242600000|2025-07-23 03:50:00|9901.5|9891.5|9900.5|9890.5|9902|9892|9898.8|9888.8|39
1753242900000|2025-07-23 03:55:00|9900.3|9890.3|9901|9891|9901|9891|9899|9889|66
1753243200000|2025-07-23 04:00:00|9901.3|9891.3|9901.3|9891.3|9902.8|9892.8|9899.5|9889.5|66
1753243500000|2025-07-23 04:05:00|9901.5|9891.5|9900.5|9890.5|9903.8|9893.8|9900.5|9890.5|33
1753243800000|2025-07-23 04:10:00|9900.8|9890.8|9901.5|9891.5|9902.5|9892.5|9900.3|9890.3|38
1753244100000|2025-07-23 04:15:00|9901.3|9891.3|9900.5|9890.5|9902.3|9892.3|9900.5|9890.5|50
1753244400000|2025-07-23 04:20:00|9900.8|9890.8|9898.8|9888.8|9901|9891|9898|9888|28
1753244700000|2025-07-23 04:25:00|9898|9888|9899|9889|9901|9891|9898|9888|50
1753245000000|2025-07-23 04:30:00|9898.8|9888.8|9901.5|9891.5|9902|9892|9898.8|9888.8|37
1753245300000|2025-07-23 04:35:00|9901.8|9891.8|9901.5|9891.5|9902|9892|9901.3|9891.3|22
1753245600000|2025-07-23 04:40:00|9901.3|9891.3|9902|9892|9902.5|9892.5|9901.3|9891.3|31
1753245900000|2025-07-23 04:45:00|9901.8|9891.8|9902.3|9892.3|9902.8|9892.8|9901.5|9891.5|57
1753246200000|2025-07-23 04:50:00|9902.8|9892.8|9901.8|9891.8|9903|9893|9899.3|9889.3|51
1753246500000|2025-07-23 04:55:00|9902|9892|9902.3|9892.3|9904|9894|9900.8|9890.8|41
1753246800000|2025-07-23 05:00:00|9902.5|9892.5|9903.8|9893.8|9907|9897|9902.3|9892.3|106
1753247100000|2025-07-23 05:05:00|9903.5|9893.5|9900.3|9890.3|9903.8|9893.8|9899|9889|76
1753247400000|2025-07-23 05:10:00|9899.8|9889.8|9899.3|9889.3|9901.5|9891.5|9898.3|9888.3|80
1753247700000|2025-07-23 05:15:00|9899.8|9889.8|9896.5|9886.5|9900.3|9890.3|9896.3|9886.3|95
1753248000000|2025-07-23 05:20:00|9896.8|9886.8|9897.8|9887.8|9899|9889|9896|9886|70
1753248300000|2025-07-23 05:25:00|9898|9888|9908.8|9888.8|9909.3|9891.8|9894.3|9880.9|85
1753248600000|2025-07-23 05:30:00|9909.3|9889.3|9904|9894|9913|9895.8|9899|9888.3|222
1753248900000|2025-07-23 05:35:00|9904.5|9894.5|9901.8|9891.8|9908|9898|9901.3|9891.3|197
1753249200000|2025-07-23 05:40:00|9901.5|9891.5|9892|9882|9901.8|9891.8|9891.3|9881.3|259
1753249500000|2025-07-23 05:45:00|9892.3|9882.3|9893.8|9883.8|9895|9885|9890.5|9880.5|178
1753249800000|2025-07-23 05:50:00|9894|9884|9889.5|9879.5|9897.8|9887.8|9889.5|9879.5|223
1753250100000|2025-07-23 05:55:00|9889.8|9879.8|9886|9876|9894.1|9881.8|9885.8|9874.1|192
1753250400000|2025-07-23 06:00:00|9886.3|9876.3|9882|9872|9890|9880|9881.8|9871.8|225
1753250700000|2025-07-23 06:05:00|9882.3|9872.3|9887|9877|9889.5|9879.5|9881.8|9871.8|203
1753251000000|2025-07-23 06:10:00|9886.8|9876.8|9876.8|9866.8|9888.5|9878.5|9873.5|9863.5|230
1753251300000|2025-07-23 06:15:00|9876.5|9866.5|9878|9868|9880.5|9870.5|9875.5|9865.5|233
1753251600000|2025-07-23 06:20:00|9878.3|9868.3|9879.5|9869.5|9882|9872|9874.3|9864.3|243
1753251900000|2025-07-23 06:25:00|9879.8|9869.8|9885.3|9875.3|9886|9876|9876.8|9866.8|252
1753252200000|2025-07-23 06:30:00|9885.5|9875.5|9886.3|9876.3|9891|9881|9882|9872|224
1753252500000|2025-07-23 06:35:00|9886.5|9876.5|9880|9870|9889|9879|9879.3|9869.3|261
1753252800000|2025-07-23 06:40:00|9879.8|9869.8|9883.5|9873.5|9884|9874|9878.8|9868.8|179
1753253100000|2025-07-23 06:45:00|9883.8|9873.8|9884.8|9874.8|9891.3|9881.3|9883.3|9873.3|239
1753253400000|2025-07-23 06:50:00|9885|9875|9887.3|9877.3|9890|9880|9884|9874|221
1753253700000|2025-07-23 06:55:00|9887|9877|9889.6|9869.6|9892.6|9879.9|9886.6|9868.9|200
1753254000000|2025-07-23 07:00:00|9890.9|9870.9|9887.6|9877.6|9891.9|9879.4|9881.6|9863.9|247
1753254300000|2025-07-23 07:05:00|9887.9|9877.9|9876.4|9866.4|9888.1|9878.1|9872.1|9862.1|220
1753254600000|2025-07-23 07:10:00|9876.6|9866.6|9875.1|9865.1|9878.9|9868.9|9874.6|9864.6|115
1753254900000|2025-07-23 07:15:00|9875.4|9865.4|9878.4|9868.4|9882.1|9872.1|9870.9|9860.9|190
1753255200000|2025-07-23 07:20:00|9878.6|9868.6|9881.9|9871.9|9886.9|9876.9|9877.9|9867.9|173
1753255500000|2025-07-23 07:25:00|9882.1|9872.1|9883.1|9873.1|9883.6|9873.6|9877.9|9867.9|171
1753255800000|2025-07-23 07:30:00|9883.4|9873.4|9882|9872|9888.6|9878.6|9881.1|9871.1|165
1753256100000|2025-07-23 07:35:00|9882.3|9872.3|9885.1|9875.1|9887.4|9877.4|9879.4|9869.4|176
1753256400000|2025-07-23 07:40:00|9885.6|9875.6|9889.4|9879.4|9892.1|9882.1|9883.6|9873.6|189
1753256700000|2025-07-23 07:45:00|9889.1|9879.1|9876.1|9866.1|9889.1|9879.1|9876.1|9866.1|102
1753257000000|2025-07-23 07:50:00|9876.4|9866.4|9877.9|9867.9|9881.4|9871.4|9875.9|9865.9|93
1753257300000|2025-07-23 07:55:00|9878.4|9868.4|9880.4|9870.4|9882.9|9872.9|9877.6|9867.6|98
1753257600000|2025-07-23 08:00:00|9880.6|9870.6|9894.1|9884.1|9905.4|9886.3|9880.6|9870.6|170
1753257900000|2025-07-23 08:05:00|9893.9|9883.9|9907.1|9897.1|9907.6|9897.6|9893.9|9883.9|157
1753258200000|2025-07-23 08:10:00|9907.4|9897.4|9909.4|9899.4|9910.4|9900.4|9906.9|9896.9|99
1753258500000|2025-07-23 08:15:00|9909.1|9899.1|9901.9|9891.9|9910.4|9900.4|9901.6|9891.6|106
1753258800000|2025-07-23 08:20:00|9902.1|9892.1|9908.4|9898.4|9912.8|9899.6|9902.1|9892.1|88
1753259100000|2025-07-23 08:25:00|9908.1|9898.1|9908.6|9898.6|9908.6|9898.6|9904.9|9894.9|89
1753259400000|2025-07-23 08:30:00|9908.4|9898.4|9907.6|9897.6|9908.6|9898.6|9905.9|9895.9|92
1753259700000|2025-07-23 08:35:00|9907.4|9897.4|9907.9|9897.9|9910.4|9900.4|9906.4|9896.4|54
1753260000000|2025-07-23 08:40:00|9908.4|9898.4|9907.6|9897.6|9911.9|9901.9|9907.1|9897.1|87
1753260300000|2025-07-23 08:45:00|9907.9|9897.9|9904.4|9894.4|9908.1|9898.1|9903.6|9893.6|96
1753260600000|2025-07-23 08:50:00|9904.1|9894.1|9909.4|9899.4|9910.9|9900.9|9904.1|9894.1|74
1753260900000|2025-07-23 08:55:00|9909.1|9899.1|9915.6|9905.6|9915.6|9905.6|9908.9|9898.9|102
1753261200000|2025-07-23 09:00:00|9915.4|9905.4|9923.4|9913.4|9925.4|9915.4|9914.4|9904.4|155
1753261500000|2025-07-23 09:05:00|9923.1|9913.1|9929.1|9919.1|9929.6|9919.6|9919.6|9909.6|123
1753261800000|2025-07-23 09:10:00|9928.9|9918.9|9940.4|9930.4|9940.6|9930.6|9928.4|9918.4|96
1753262100000|2025-07-23 09:15:00|9940.1|9930.1|9932.9|9922.9|9940.4|9930.4|9932.6|9922.6|142
1753262400000|2025-07-23 09:20:00|9932.4|9922.4|9937.9|9927.9|9938.4|9928.4|9931.1|9921.1|146
1753262700000|2025-07-23 09:25:00|9937.6|9927.6|9938.1|9928.1|9939.1|9929.1|9936.9|9926.9|66
1753263000000|2025-07-23 09:30:00|9938.4|9928.4|9938.1|9928.1|9939.9|9929.9|9936.9|9926.9|69
1753263300000|2025-07-23 09:35:00|9937.9|9927.9|9938.6|9928.6|9939.4|9929.4|9935.9|9925.9|72
1753263600000|2025-07-23 09:40:00|9938.9|9928.9|9938.9|9928.9|9939.4|9929.4|9937.6|9927.6|67
1753263900000|2025-07-23 09:45:00|9939.1|9929.1|9938.1|9928.1|9939.9|9929.9|9937.4|9927.4|60
1753264200000|2025-07-23 09:50:00|9938.4|9928.4|9939.1|9929.1|9939.4|9929.4|9936.6|9926.6|69
1753264500000|2025-07-23 09:55:00|9939.4|9929.4|9938.1|9928.1|9942.4|9932.4|9937.9|9927.9|83
1753264800000|2025-07-23 10:00:00|9937.9|9927.9|9938.6|9928.6|9940.6|9930.6|9937.6|9927.6|63
1753265100000|2025-07-23 10:05:00|9938.4|9928.4|9949.4|9939.4|9951.9|9941.9|9938.4|9928.4|130
1753265400000|2025-07-23 10:10:00|9949.1|9939.1|9948.9|9938.9|9950.4|9940.4|9943.9|9933.9|126
1753265700000|2025-07-23 10:15:00|9948.6|9938.6|9950.4|9940.4|9951.4|9941.4|9948.1|9938.1|140
1753266000000|2025-07-23 10:20:00|9950.6|9940.6|9947.1|9937.1|9950.9|9940.9|9946.1|9936.1|93
1753266300000|2025-07-23 10:25:00|9947.4|9937.4|9945.9|9935.9|9948.4|9938.4|9945.4|9935.4|74
1753266600000|2025-07-23 10:30:00|9946.1|9936.1|9944.9|9934.9|9946.4|9936.4|9942.4|9932.4|97
1753266900000|2025-07-23 10:35:00|9945.4|9935.4|9946.9|9936.9|9948.6|9938.6|9944.9|9934.9|95
1753267200000|2025-07-23 10:40:00|9947.1|9937.1|9940.1|9930.1|9947.6|9937.6|9939.6|9924|68
1753267500000|2025-07-23 10:45:00|9940.4|9930.4|9938.6|9928.6|9940.6|9930.6|9929.3|9919.3|114
1753267800000|2025-07-23 10:50:00|9938.9|9928.9|9939.4|9929.4|9940.6|9930.6|9936.1|9926.1|120
1753268100000|2025-07-23 10:55:00|9939.6|9929.6|9932.9|9922.9|9940.4|9930.4|9932.9|9922.9|103
1753268400000|2025-07-23 11:00:00|9933.1|9923.1|9929.1|9919.1|9937.9|9927.9|9928.9|9918.9|146
1753268700000|2025-07-23 11:05:00|9929.4|9919.4|9924.6|9914.6|9931.4|9921.4|9921.4|9911.4|141
1753269000000|2025-07-23 11:10:00|9924.4|9914.4|9929.4|9919.4|9929.9|9919.9|9919.4|9909.4|154
1753269300000|2025-07-23 11:15:00|9928.9|9918.9|9928.4|9918.4|9929.4|9919.4|9923.9|9913.9|107
1753269600000|2025-07-23 11:20:00|9929.4|9919.4|9932.4|9922.4|9934.1|9924.1|9926.9|9916.9|130
1753269900000|2025-07-23 11:25:00|9932.6|9922.6|9928.6|9918.6|9933.6|9923.6|9927.4|9917.4|85
1753270200000|2025-07-23 11:30:00|9928.9|9918.9|9924.4|9914.4|9932.1|9922.1|9924.4|9914.4|149
1753270500000|2025-07-23 11:35:00|9924.6|9914.6|9924.1|9914.1|9927.1|9917.1|9921.4|9911.4|104
1753270800000|2025-07-23 11:40:00|9924.4|9914.4|9925.6|9915.6|9925.9|9915.9|9922.6|9912.6|86
1753271100000|2025-07-23 11:45:00|9925.4|9915.4|9924.6|9914.6|9926.6|9916.6|9922.6|9912.6|78
1753271400000|2025-07-23 11:50:00|9924.9|9914.9|9927.9|9917.9|9928.9|9918.9|9924.6|9914.6|88
1753271700000|2025-07-23 11:55:00|9928.1|9918.1|9929.4|9919.4|9929.6|9919.6|9925.4|9915.4|102
1753272000000|2025-07-23 12:00:00|9929.6|9919.6|9930.9|9920.9|9933.9|9923.9|9928.9|9918.9|118
1753272300000|2025-07-23 12:05:00|9930.4|9920.4|9930.1|9920.1|9932.4|9922.4|9927.6|9917.6|122
1753272600000|2025-07-23 12:10:00|9930.4|9920.4|9929.4|9919.4|9931.6|9921.6|9926.6|9916.6|136
1753272900000|2025-07-23 12:15:00|9930.6|9920.6|9930.1|9920.1|9931.1|9921.1|9927.6|9917.6|114
1753273200000|2025-07-23 12:20:00|9929.6|9919.6|9932.9|9922.9|9933.4|9923.4|9928.9|9918.9|116
1753273500000|2025-07-23 12:25:00|9932.6|9922.6|9934.1|9924.1|9934.4|9924.4|9928.6|9918.6|100
1753273800000|2025-07-23 12:30:00|9934.4|9924.4|9930.9|9920.9|9935.4|9925.4|9930.4|9920.4|159
1753274100000|2025-07-23 12:35:00|9931.1|9921.1|9935.4|9925.4|9937.4|9927.4|9930.4|9920.4|124
1753274400000|2025-07-23 12:40:00|9935.6|9925.6|9937.9|9927.9|9938.6|9928.6|9934.1|9924.1|96
1753274700000|2025-07-23 12:45:00|9938.1|9928.1|9931.6|9921.6|9938.4|9928.4|9928.6|9918.6|140
1753275000000|2025-07-23 12:50:00|9931.4|9921.4|9923.1|9913.1|9934.4|9924.4|9923.1|9913.1|160
1753275300000|2025-07-23 12:55:00|9923.6|9913.6|9935.9|9925.9|9938.1|9928.1|9923.6|9913.6|196
1753275600000|2025-07-23 13:00:00|9936.1|9926.1|9934.9|9924.9|9945|9935|9929.4|9919.4|479
1753275900000|2025-07-23 13:05:00|9935.1|9925.1|9944.9|9934.9|9946.1|9936.1|9931.9|9921.9|356
1753276200000|2025-07-23 13:10:00|9944.1|9934.1|9924.6|9914.6|9944.9|9934.9|9923.4|9913.4|323
1753276500000|2025-07-23 13:15:00|9924.9|9914.9|9928.6|9918.6|9930.1|9920.1|9921.9|9911.9|274
1753276800000|2025-07-23 13:20:00|9928.4|9918.4|9937.1|9927.1|9938.6|9928.6|9928.4|9918.4|314
1753277100000|2025-07-23 13:25:00|9937.4|9927.4|9942.6|9932.6|9945.1|9935.1|9936.1|9926.1|307
1753277400000|2025-07-23 13:30:00|9943.4|9933.4|9935.6|9925.6|9947.4|9937.4|9934.4|9924.4|439
1753277700000|2025-07-23 13:35:00|9935.9|9925.9|9944.1|9934.1|9946.1|9936.1|9935.9|9925.9|311
1753278000000|2025-07-23 13:40:00|9944.4|9934.4|9936.4|9926.4|9949.1|9939.1|9936.4|9926.4|333
1753278300000|2025-07-23 13:45:00|9935.9|9925.9|9929.1|9919.1|9938.1|9928.1|9928.6|9918.6|284
1753278600000|2025-07-23 13:50:00|9929.4|9919.4|9933.6|9923.6|9934.1|9924.1|9925.4|9915.4|289
1753278900000|2025-07-23 13:55:00|9933.9|9923.9|9930.1|9920.1|9935.6|9925.6|9929.6|9919.6|210
1753279200000|2025-07-23 14:00:00|9931.1|9921.1|9943.6|9933.6|9944.8|9934.8|9931.1|9921.1|261
1753279500000|2025-07-23 14:05:00|9943.9|9933.9|9944.6|9934.6|9947.6|9937.6|9943.4|9933.4|233
1753279800000|2025-07-23 14:10:00|9944.9|9934.9|9944.4|9934.4|9949.4|9939.4|9943.6|9933.6|278
1753280100000|2025-07-23 14:15:00|9944.6|9934.6|9943.6|9933.6|9945.4|9935.4|9939.6|9929.6|194
1753280400000|2025-07-23 14:20:00|9943.4|9933.4|9937.9|9927.9|9944.9|9934.9|9937.9|9927.9|190
1753280700000|2025-07-23 14:25:00|9938.1|9928.1|9936.1|9926.1|9940.9|9930.9|9934.4|9924.4|206
1753281000000|2025-07-23 14:30:00|9936.4|9926.4|9939.6|9929.6|9942.6|9932.6|9936.1|9926.1|150
1753281300000|2025-07-23 14:35:00|9939.9|9929.9|9941.6|9931.6|9944.1|9934.1|9937.9|9927.9|202
1753281600000|2025-07-23 14:40:00|9941.9|9931.9|9927.6|9917.6|9942.1|9932.1|9924.6|9914.6|331
1753281900000|2025-07-23 14:45:00|9927.4|9917.4|9920.9|9910.9|9930.6|9920.6|9919.4|9909.4|288
1753282200000|2025-07-23 14:50:00|9921.1|9911.1|9932.9|9922.9|9933.1|9923.1|9920.6|9910.6|289
1753282500000|2025-07-23 14:55:00|9933.1|9923.1|9925.9|9915.9|9934.1|9924.1|9923.6|9913.6|229
1753282800000|2025-07-23 15:00:00|9926.1|9916.1|9930.9|9920.9|9932.1|9922.1|9922.9|9912.9|267
1753283100000|2025-07-23 15:05:00|9931.4|9921.4|9935.4|9925.4|9935.9|9925.9|9929.1|9919.1|195
1753283400000|2025-07-23 15:10:00|9935.1|9925.1|9937.4|9927.4|9939.1|9929.1|9934.1|9924.1|183
1753283700000|2025-07-23 15:15:00|9937.1|9927.1|9934.9|9924.9|9939.9|9929.9|9934.6|9924.6|153
1753284000000|2025-07-23 15:20:00|9934.6|9924.6|9934.9|9924.9|9935.1|9925.1|9933.4|9923.4|139
1753284300000|2025-07-23 15:25:00|9935.1|9925.1|9941.6|9931.6|9941.9|9931.9|9932.9|9922.9|131
1753284600000|2025-07-23 15:30:00|9942.1|9932.1|9941.1|9931.1|9944.1|9934.1|9939.4|9929.4|167
1753284900000|2025-07-23 15:35:00|9940.9|9930.9|9935.4|9925.4|9940.9|9930.9|9933.4|9923.4|177
1753285200000|2025-07-23 15:40:00|9935.6|9925.6|9937.1|9927.1|9939.1|9929.1|9933.4|9923.4|123
1753285500000|2025-07-23 15:45:00|9937.4|9927.4|9931.1|9921.1|9942.6|9932.6|9928.1|9918.1|172
1753285800000|2025-07-23 15:50:00|9931.4|9921.4|9934.9|9924.9|9935.6|9925.6|9926.6|9916.6|193
1753286100000|2025-07-23 15:55:00|9934.6|9924.6|9940.6|9930.6|9943.6|9933.6|9932.9|9922.9|394
1753286400000|2025-07-23 16:00:00|9940.4|9930.4|9931.4|9921.4|9945.4|9935.4|9930.4|9920.4|248
1753286700000|2025-07-23 16:05:00|9931.6|9921.6|9932.4|9922.4|9934.9|9924.9|9929.9|9919.9|218
1753287000000|2025-07-23 16:10:00|9932.6|9922.6|9928.9|9918.9|9932.6|9922.6|9927.4|9917.4|61
1753287300000|2025-07-23 16:15:00|9929.1|9919.1|9927.6|9917.6|9930.4|9920.4|9924.4|9914.4|180
1753287600000|2025-07-23 16:20:00|9927.4|9917.4|9930.9|9920.9|9931.4|9921.4|9925.1|9915.1|158
1753287900000|2025-07-23 16:25:00|9931.1|9921.1|9924.1|9914.1|9931.1|9921.1|9923.1|9913.1|151
1753288200000|2025-07-23 16:30:00|9923.9|9913.9|9923.6|9913.6|9926.4|9916.4|9921.4|9911.4|131
1753288500000|2025-07-23 16:35:00|9923.9|9913.9|9924.4|9914.4|9927.1|9917.1|9922.9|9912.9|177
1753288800000|2025-07-23 16:40:00|9924.1|9914.1|9925.4|9915.4|9925.6|9915.6|9923.6|9913.6|138
1753289100000|2025-07-23 16:45:00|9925.1|9915.1|9922.6|9912.6|9925.4|9915.4|9921.4|9911.4|104
1753289400000|2025-07-23 16:50:00|9922.4|9912.4|9920.6|9910.6|9923.4|9913.4|9920.6|9910.6|63
1753289700000|2025-07-23 16:55:00|9920.4|9910.4|9921.4|9911.4|9923.8|9913.8|9920.4|9910.4|186
1753290000000|2025-07-23 17:00:00|9921.9|9911.9|9925.4|9915.4|9925.8|9915.8|9921.9|9911.9|136
1753290300000|2025-07-23 17:05:00|9925.6|9915.6|9928.1|9918.1|9928.1|9918.1|9923.9|9913.9|63
1753290600000|2025-07-23 17:10:00|9927.6|9917.6|9930.3|9920.3|9930.3|9920.3|9927|9917|67
1753290900000|2025-07-23 17:15:00|9929.5|9919.5|9934.8|9924.8|9935|9925|9929.3|9919.3|131
1753291200000|2025-07-23 17:20:00|9935|9925|9932.3|9922.3|9935|9925|9932|9922|41
1753291500000|2025-07-23 17:25:00|9932.5|9922.5|9936.3|9926.3|9937.4|9927.4|9931.3|9921.3|106
1753291800000|2025-07-23 17:30:00|9936.5|9926.5|9936.4|9926.4|9941.4|9927.3|9935|9920.1|179
1753292100000|2025-07-23 17:35:00|9936.1|9926.1|9936.5|9926.5|9936.6|9926.6|9935.3|9925.3|61
1753292400000|2025-07-23 17:40:00|9936.3|9926.3|9937.6|9927.6|9939.1|9929.1|9936|9926|104
1753292700000|2025-07-23 17:45:00|9937.5|9927.5|9936.8|9926.8|9937.8|9927.8|9936|9926|44
1753293000000|2025-07-23 17:50:00|9936.6|9926.6|9940.9|9930.9|9946.3|9936.3|9935.4|9925.4|195
1753293300000|2025-07-23 17:55:00|9946.9|9924.9|9944.8|9922.8|9947.8|9925.8|9944.8|9922.8|5
1753315200000|2025-07-24 00:00:00|9937.5|9917.5|9932.8|9922.8|9940.9|9924.5|9932.4|9917.5|21
1753315500000|2025-07-24 00:05:00|9932.4|9922.4|9939|9929|9946.6|9930.1|9932.4|9921.6|96
1753315800000|2025-07-24 00:10:00|9939.3|9929.3|9941.8|9931.8|9942.5|9932.5|9938.8|9928.8|40
1753316100000|2025-07-24 00:15:00|9941.3|9931.3|9941.8|9931.8|9942.5|9932.5|9940|9930|95
1753316400000|2025-07-24 00:20:00|9940.8|9930.8|9941.8|9931.8|9942.3|9932.3|9939.5|9929.5|78
1753316700000|2025-07-24 00:25:00|9941.5|9931.5|9941.5|9931.5|9944.3|9934.3|9941.5|9931.5|57
1753317000000|2025-07-24 00:30:00|9941.8|9931.8|9940.3|9930.3|9942|9932|9937|9927|58
1753317300000|2025-07-24 00:35:00|9940|9930|9940.8|9930.8|9943.3|9933.3|9939.8|9929.8|37
1753317600000|2025-07-24 00:40:00|9940.5|9930.5|9939|9929|9941.5|9931.5|9939|9929|34
1753317900000|2025-07-24 00:45:00|9939.3|9929.3|9933.8|9923.8|9940.5|9930.5|9931.8|9921.8|40
1753318200000|2025-07-24 00:50:00|9934|9924|9941.3|9931.3|9941.3|9931.3|9934|9924|40
1753318500000|2025-07-24 00:55:00|9941.5|9931.5|9943|9923|9945|9931.5|9938.5|9923|50
1753318800000|2025-07-24 01:00:00|9943.8|9923.8|9932.4|9922.4|9951|9934|9929.9|9919.9|406
1753319100000|2025-07-24 01:05:00|9932.3|9922.3|9928|9918|9932.4|9922.4|9924|9910.5|311
1753319400000|2025-07-24 01:10:00|9928.3|9918.3|9931.8|9921.8|9934|9924|9926.5|9916.5|266
1753319700000|2025-07-24 01:15:00|9931.5|9921.5|9935.8|9925.8|9939.5|9929.5|9929.8|9919.8|210
1753320000000|2025-07-24 01:20:00|9936|9926|9934.8|9924.8|9938.5|9928.5|9933.5|9923.5|205
1753320300000|2025-07-24 01:25:00|9934.5|9924.5|9939|9929|9939.8|9929.8|9933.8|9923.8|176
1753320600000|2025-07-24 01:30:00|9938.8|9928.8|9939.5|9929.5|9946|9936|9934|9924|336
1753320900000|2025-07-24 01:35:00|9939.3|9929.3|9933.5|9923.5|9939.5|9929.5|9931.5|9921.5|300
1753321200000|2025-07-24 01:40:00|9933.3|9923.3|9933.8|9923.8|9939.5|9929.5|9931.5|9918.1|285
1753321500000|2025-07-24 01:45:00|9933.1|9923.1|9929|9919|9933.5|9923.5|9925.8|9915.8|261
1753321800000|2025-07-24 01:50:00|9928.8|9918.8|9927.8|9917.8|9930.5|9920.5|9922.5|9912.5|275
1753322100000|2025-07-24 01:55:00|9928|9918|9929|9919|9932.8|9922.8|9925.3|9915.3|182
1753322400000|2025-07-24 02:00:00|9929.3|9919.3|9926|9916|9930.5|9920.5|9925|9915|300
1753322700000|2025-07-24 02:05:00|9925.8|9915.8|9926|9916|9930.3|9920.3|9922|9912|340
1753323000000|2025-07-24 02:10:00|9925.5|9915.5|9931.3|9921.3|9932|9922|9925.3|9915.3|220
1753323300000|2025-07-24 02:15:00|9930.5|9920.5|9936|9926|9936.5|9926.5|9930.5|9920.5|108
1753323600000|2025-07-24 02:20:00|9936.3|9926.3|9936|9926|9936.5|9926.5|9934.5|9924.5|119
1753323900000|2025-07-24 02:25:00|9935.8|9925.8|9933.5|9923.5|9936.5|9926.5|9932.5|9922.5|70
1753324200000|2025-07-24 02:30:00|9933.8|9923.8|9936.5|9926.5|9940.5|9930.5|9933.3|9923.3|205
1753324500000|2025-07-24 02:35:00|9936.8|9926.8|9940.5|9930.5|9943.8|9933.8|9935.5|9925.5|206
1753324800000|2025-07-24 02:40:00|9940.8|9930.8|9940|9930|9942.5|9932.5|9938.3|9928.3|203
1753325100000|2025-07-24 02:45:00|9940.3|9930.3|9938.8|9928.8|9942.5|9932.5|9934.5|9924.5|227
1753325400000|2025-07-24 02:50:00|9938.5|9928.5|9938|9928|9940.5|9930.5|9934.8|9924.8|154
1753325700000|2025-07-24 02:55:00|9937.5|9927.5|9942.8|9932.8|9944.3|9934.3|9936|9926|204
1753326000000|2025-07-24 03:00:00|9943|9933|9939.5|9929.5|9944.3|9934.3|9938.3|9928.3|212
1753326300000|2025-07-24 03:05:00|9939.3|9929.3|9939|9929|9941.8|9931.8|9935.3|9925.3|276
1753326600000|2025-07-24 03:10:00|9939.3|9929.3|9939.3|9929.3|9940.8|9930.8|9936.8|9926.8|226
1753326900000|2025-07-24 03:15:00|9939|9929|9940.5|9930.5|9943.5|9933.5|9937.8|9927.8|235
1753327200000|2025-07-24 03:20:00|9940.8|9930.8|9932.8|9922.8|9944.4|9932.8|9932.5|9922.5|187
1753327500000|2025-07-24 03:25:00|9932.5|9922.5|9943.8|9923.8|9945|9930.5|9931|9921|198
1753327800000|2025-07-24 03:30:00|9944.3|9924.3|9940|9930|9944.3|9930.3|9938.3|9923|68
1753328100000|2025-07-24 03:35:00|9940.3|9930.3|9939.3|9929.3|9940.8|9930.8|9939|9929|50
1753328400000|2025-07-24 03:40:00|9939.5|9929.5|9941.5|9931.5|9942.3|9932.3|9939.5|9929.5|60
1753328700000|2025-07-24 03:45:00|9941.3|9931.3|9941.3|9931.3|9943.3|9933.3|9941|9931|52
1753329000000|2025-07-24 03:50:00|9941.5|9931.5|9939.5|9929.5|9942.3|9932.3|9939|9929|49
1753329300000|2025-07-24 03:55:00|9939.3|9929.3|9943.5|9933.5|9944|9934|9937|9927|44
1753329600000|2025-07-24 04:00:00|9943.3|9933.3|9943.8|9933.8|9944.3|9934.3|9942|9932|33
1753329900000|2025-07-24 04:05:00|9943.5|9933.5|9943|9933|9944|9934|9942.8|9932.8|34
1753330200000|2025-07-24 04:10:00|9943.3|9933.3|9943.5|9933.5|9943.8|9933.8|9943|9933|43
1753330500000|2025-07-24 04:15:00|9943.8|9933.8|9943.8|9933.8|9944|9934|9942.8|9932.8|28
1753330800000|2025-07-24 04:20:00|9943.5|9933.5|9943.5|9933.5|9944.8|9934.8|9943|9933|38
1753331100000|2025-07-24 04:25:00|9943.3|9933.3|9950.3|9940.3|9951.3|9941.3|9943.3|9933.3|48
1753331400000|2025-07-24 04:30:00|9950|9940|9950.3|9940.3|9950.8|9940.8|9949|9939|58
1753331700000|2025-07-24 04:35:00|9950|9940|9947.3|9937.3|9950.3|9940.3|9946.3|9936.3|67
1753332000000|2025-07-24 04:40:00|9947.5|9937.5|9947.5|9937.5|9948.3|9938.3|9947.3|9937.3|17
1753332300000|2025-07-24 04:45:00|9947.3|9937.3|9948.5|9938.5|9949.3|9939.3|9947|9937|50
1753332600000|2025-07-24 04:50:00|9948.3|9938.3|9948.8|9938.8|9948.8|9938.8|9947.5|9937.5|23
1753332900000|2025-07-24 04:55:00|9949|9939|9949.3|9939.3|9950|9940|9948.3|9938.3|44
1753333200000|2025-07-24 05:00:00|9949|9939|9950.8|9940.8|9952|9942|9949|9939|107
1753333500000|2025-07-24 05:05:00|9951|9941|9950.5|9940.5|9952.8|9942.8|9950.3|9940.3|34
1753333800000|2025-07-24 05:10:00|9949.8|9939.8|9949.8|9939.8|9950.3|9940.3|9946.5|9936.5|69
1753334100000|2025-07-24 05:15:00|9950|9940|9950.8|9940.8|9951.3|9941.3|9948.5|9938.5|80
1753334400000|2025-07-24 05:20:00|9951|9941|9950.8|9940.8|9951.8|9941.8|9950|9940|142
1753334700000|2025-07-24 05:25:00|9951|9941|9954|9934|9954|9941.5|9948.3|9933|79
1753335000000|2025-07-24 05:30:00|9954.5|9934.5|9953.5|9943.5|9964.8|9948.5|9952.3|9934.5|307
1753335300000|2025-07-24 05:35:00|9953.3|9943.3|9950.8|9940.8|9957|9947|9946.5|9936.5|241
1753335600000|2025-07-24 05:40:00|9950.5|9940.5|9947.8|9937.8|9953.3|9943.3|9945.5|9935.5|211
1753335900000|2025-07-24 05:45:00|9947.5|9937.5|9942.5|9932.5|9948|9938|9938.8|9928.8|259
1753336200000|2025-07-24 05:50:00|9942.8|9932.8|9943|9933|9945|9935|9937.5|9927.5|280
1753336500000|2025-07-24 05:55:00|9942.8|9932.8|9943.5|9933.5|9943.8|9933.8|9940.3|9930.3|205
1753336800000|2025-07-24 06:00:00|9943.3|9933.3|9942.3|9932.3|9944.3|9934.3|9940.5|9930.5|208
1753337100000|2025-07-24 06:05:00|9942.5|9932.5|9946|9936|9946.8|9936.8|9941.8|9931.8|213
1753337400000|2025-07-24 06:10:00|9946.3|9936.3|9941.8|9931.8|9948.3|9938.3|9940.3|9930.3|167
1753337700000|2025-07-24 06:15:00|9942|9932|9949.5|9939.5|9953.5|9941.5|9941.5|9931.5|249
1753338000000|2025-07-24 06:20:00|9949.8|9939.8|9952|9942|9952.5|9942.5|9949.3|9939.3|194
1753338300000|2025-07-24 06:25:00|9952.3|9942.3|9953|9943|9956.5|9944.5|9949.3|9936.5|169
1753338600000|2025-07-24 06:30:00|9953.3|9943.3|9959|9949|9959.5|9949.5|9951.3|9941.3|254
1753338900000|2025-07-24 06:35:00|9959.3|9949.3|9958.3|9948.3|9959.5|9949.5|9956.3|9946.3|195
1753339200000|2025-07-24 06:40:00|9958|9948|9964.3|9954.3|9964.5|9954.5|9957|9947|239
1753339500000|2025-07-24 06:45:00|9971.6|9951.6|9951.8|9941.8|9971.6|9957|9950|9940|382
1753339800000|2025-07-24 06:50:00|9952.3|9942.3|9960.8|9950.8|9962|9952|9948.8|9938.8|361
1753340100000|2025-07-24 06:55:00|9960.3|9950.3|9959.9|9939.9|9960.3|9950.3|9952.9|9937.1|229
1753340400000|2025-07-24 07:00:00|9960.9|9940.9|9948.4|9938.4|9960.9|9940.9|9943.9|9932.9|143
1753340700000|2025-07-24 07:05:00|9948.6|9938.6|9955.4|9945.4|9956.4|9946.4|9944.9|9934.9|195
1753341000000|2025-07-24 07:10:00|9955.1|9945.1|9956.9|9946.9|9958.4|9948.4|9951.6|9941.6|145
1753341300000|2025-07-24 07:15:00|9957.1|9947.1|9951.4|9941.4|9958.6|9948.6|9950.9|9940.9|153
1753341600000|2025-07-24 07:20:00|9951.1|9941.1|9952.1|9942.1|9957.1|9947.1|9949.4|9939.4|136
1753341900000|2025-07-24 07:25:00|9952.4|9942.4|9952.4|9942.4|9955.1|9945.1|9951.1|9941.1|105
1753342200000|2025-07-24 07:30:00|9951.9|9941.9|9948.1|9938.1|9952.6|9942.6|9947.4|9937.4|139
1753342500000|2025-07-24 07:35:00|9947.9|9937.9|9949.4|9939.4|9952.1|9942.1|9946.4|9936.4|104
1753342800000|2025-07-24 07:40:00|9949.6|9939.6|9957.1|9947.1|9957.4|9947.4|9948.1|9938.1|127
1753343100000|2025-07-24 07:45:00|9957.4|9947.4|9949.4|9939.4|9959.6|9949.6|9947.6|9937.6|157
1753343400000|2025-07-24 07:50:00|9949.1|9939.1|9947.1|9937.1|9950.4|9940.4|9946.4|9936.4|130
1753343700000|2025-07-24 07:55:00|9946.9|9936.9|9950.4|9940.4|9950.4|9940.4|9944.6|9934.6|107
1753344000000|2025-07-24 08:00:00|9950.6|9940.6|9946.6|9936.6|9958.4|9948.4|9944.9|9934.9|200
1753344300000|2025-07-24 08:05:00|9946.9|9936.9|9947.4|9937.4|9951.4|9941.4|9945.1|9935.1|169
1753344600000|2025-07-24 08:10:00|9947.1|9937.1|9931.6|9921.6|9947.3|9937.1|9928.5|9918.5|225
1753344900000|2025-07-24 08:15:00|9931.9|9921.9|9921.1|9911.1|9934.6|9924.6|9919.9|9909.9|175
1753345200000|2025-07-24 08:20:00|9921.4|9911.4|9928.6|9918.6|9930.1|9920.1|9921.4|9911.4|165
1753345500000|2025-07-24 08:25:00|9928.9|9918.9|9929.6|9919.6|9932.9|9922.9|9924.6|9914.6|131
1753345800000|2025-07-24 08:30:00|9929.4|9919.4|9925.4|9915.4|9930.1|9920.1|9924.1|9914.1|126
1753346100000|2025-07-24 08:35:00|9925.6|9915.6|9933.6|9923.6|9935.4|9925.4|9925.6|9915.6|94
1753346400000|2025-07-24 08:40:00|9933.9|9923.9|9932.9|9922.9|9935.6|9925.6|9931.9|9921.9|94
1753346700000|2025-07-24 08:45:00|9932.6|9922.6|9931.9|9921.9|9933.6|9923.6|9930.9|9920.9|93
1753347000000|2025-07-24 08:50:00|9931.6|9921.6|9928.1|9918.1|9933.1|9923.1|9927.4|9917.4|111
1753347300000|2025-07-24 08:55:00|9928.4|9918.4|9928.4|9918.4|9929.4|9919.4|9926.4|9916.4|94
1753347600000|2025-07-24 09:00:00|9928.9|9918.9|9931.4|9921.4|9931.6|9921.6|9928.6|9918.6|82
1753347900000|2025-07-24 09:05:00|9931.6|9921.6|9930.6|9920.6|9932.9|9922.9|9928.4|9918.4|89
1753348200000|2025-07-24 09:10:00|9930.9|9920.9|9927.6|9917.6|9930.9|9920.9|9925.9|9915.9|71
1753348500000|2025-07-24 09:15:00|9927.4|9917.4|9925.4|9915.4|9928.1|9918.1|9921.4|9911.4|157
1753348800000|2025-07-24 09:20:00|9924.4|9914.4|9931.9|9921.9|9931.9|9921.9|9921.4|9911.4|124
1753349100000|2025-07-24 09:25:00|9932.4|9922.4|9933.4|9923.4|9937.1|9927.1|9930.9|9920.9|170
1753349400000|2025-07-24 09:30:00|9933.6|9923.6|9935.1|9925.1|9935.4|9925.4|9932.4|9922.4|101
1753349700000|2025-07-24 09:35:00|9934.9|9924.9|9945.1|9935.1|9945.4|9935.4|9933.9|9923.9|120
1753350000000|2025-07-24 09:40:00|9945.4|9935.4|9953.6|9943.6|9955.6|9945.6|9945.4|9935.4|116
1753350300000|2025-07-24 09:45:00|9953.9|9943.9|9950.9|9940.9|9955.4|9945.4|9950.6|9940.6|108
1753350600000|2025-07-24 09:50:00|9950.6|9940.6|9950.4|9940.4|9951.4|9941.4|9947.1|9937.1|105
1753350900000|2025-07-24 09:55:00|9950.9|9940.9|9950.4|9940.4|9951.6|9941.6|9949.6|9939.6|83
1753351200000|2025-07-24 10:00:00|9950.6|9940.6|9949.4|9939.4|9950.9|9940.9|9944.6|9934.6|135
1753351500000|2025-07-24 10:05:00|9949.6|9939.6|9946.9|9936.9|9949.9|9939.9|9944.1|9934.1|89
1753351800000|2025-07-24 10:10:00|9947.1|9937.1|9944.4|9934.4|9949.9|9939.9|9944.1|9934.1|76
1753352100000|2025-07-24 10:15:00|9944.1|9934.1|9946.1|9936.1|9947.1|9937.1|9941.9|9931.9|102
1753352400000|2025-07-24 10:20:00|9946.4|9936.4|9945.4|9935.4|9948.4|9938.4|9944.4|9934.4|60
1753352700000|2025-07-24 10:25:00|9945.6|9935.6|9943.6|9933.6|9949.1|9939.1|9943.4|9933.4|80
1753353000000|2025-07-24 10:30:00|9943.1|9933.1|9942.1|9932.1|9947.4|9937.4|9941.4|9931.4|119
1753353300000|2025-07-24 10:35:00|9941.9|9931.9|9933.6|9923.6|9942.1|9932.1|9933.1|9923.1|103
1753353600000|2025-07-24 10:40:00|9933.9|9923.9|9932.1|9922.1|9935.6|9925.6|9931.6|9921.6|97
1753353900000|2025-07-24 10:45:00|9932.4|9922.4|9932.9|9922.9|9935.1|9925.1|9930.6|9920.6|81
1753354200000|2025-07-24 10:50:00|9933.1|9923.1|9933.4|9923.4|9933.4|9923.4|9929.1|9919.1|79
1753354500000|2025-07-24 10:55:00|9933.1|9923.1|9931.6|9921.6|9933.1|9923.1|9930.1|9920.1|90
1753354800000|2025-07-24 11:00:00|9931.4|9921.4|9936.1|9926.1|9938.6|9928.6|9929.9|9919.9|124
1753355100000|2025-07-24 11:05:00|9935.9|9925.9|9936.9|9926.9|9939.1|9929.1|9935.6|9925.6|73
1753355400000|2025-07-24 11:10:00|9936.6|9926.6|9935.9|9925.9|9937.9|9927.9|9934.9|9924.9|69
1753355700000|2025-07-24 11:15:00|9936.1|9926.1|9936.1|9926.1|9936.9|9926.9|9934.6|9924.6|94
1753356000000|2025-07-24 11:20:00|9935.9|9925.9|9937.6|9927.6|9939.1|9929.1|9934.4|9924.4|86
1753356300000|2025-07-24 11:25:00|9937.4|9927.4|9936.6|9926.6|9938.9|9928.9|9935.1|9925.1|99
1753356600000|2025-07-24 11:30:00|9936.9|9926.9|9923.4|9913.4|9936.9|9926.9|9921.1|9911.1|188
1753356900000|2025-07-24 11:35:00|9923.6|9913.6|9915.9|9905.9|9924.1|9914.1|9915.9|9905.9|139
1753357200000|2025-07-24 11:40:00|9916.1|9906.1|9923.4|9913.4|9925.6|9915.6|9916.1|9906.1|96
1753357500000|2025-07-24 11:45:00|9923.1|9913.1|9921.1|9911.1|9923.1|9913.1|9920.6|9910.6|71
1753357800000|2025-07-24 11:50:00|9921.4|9911.4|9919.1|9909.1|9922.1|9912.1|9917.6|9907.6|92
1753358100000|2025-07-24 11:55:00|9919.4|9909.4|9919.4|9909.4|9919.6|9909.6|9917.4|9907.4|90
1753358400000|2025-07-24 12:00:00|9919.1|9909.1|9917.9|9907.9|9921.9|9911.9|9916.9|9906.9|139
1753358700000|2025-07-24 12:05:00|9918.1|9908.1|9920.1|9910.1|9925.1|9915.1|9918.1|9908.1|132
1753359000000|2025-07-24 12:10:00|9920.4|9910.4|9917.9|9907.9|9921.9|9911.9|9917.4|9907.4|104
1753359300000|2025-07-24 12:15:00|9917.6|9907.6|9905.1|9895.1|9919.1|9909.1|9897.5|9883.4|205
1753359600000|2025-07-24 12:20:00|9904.9|9894.9|9901.6|9891.6|9906.4|9896.4|9899.9|9889.9|134
1753359900000|2025-07-24 12:25:00|9901.9|9891.9|9909.4|9899.4|9909.4|9899.4|9899.4|9889.4|128
1753360200000|2025-07-24 12:30:00|9909.1|9899.1|9905.4|9895.4|9910.4|9900.4|9901|9891|232
1753360500000|2025-07-24 12:35:00|9905.1|9895.1|9908.9|9898.9|9909.4|9899.4|9902.6|9892.6|185
1753360800000|2025-07-24 12:40:00|9909.1|9899.1|9907.9|9897.9|9909.1|9899.1|9905.6|9895.6|167
1753361100000|2025-07-24 12:45:00|9908.1|9898.1|9907.9|9897.9|9912.6|9902.6|9905.6|9895.6|179
1753361400000|2025-07-24 12:50:00|9907.6|9897.6|9895.9|9885.9|9909.9|9899.9|9895|9885|296
1753361700000|2025-07-24 12:55:00|9896.1|9886.1|9888.9|9868.9|9896.6|9886.6|9884.9|9864.9|285
1753362000000|2025-07-24 13:00:00|9889.4|9869.4|9889.6|9879.6|9894.4|9879.6|9878.1|9858.1|517
1753362300000|2025-07-24 13:05:00|9889.9|9879.9|9895.6|9885.6|9898.6|9888.6|9889.6|9879.6|431
1753362600000|2025-07-24 13:10:00|9895.4|9885.4|9888.1|9878.1|9897.4|9887.4|9886.4|9876.4|380
1753362900000|2025-07-24 13:15:00|9888.4|9878.4|9881.4|9871.4|9888.9|9878.9|9879.6|9869.6|342
1753363200000|2025-07-24 13:20:00|9881.1|9871.1|9878.1|9868.1|9883.9|9873.9|9876.1|9866.1|318
1753363500000|2025-07-24 13:25:00|9878.4|9868.4|9874.4|9864.4|9878.4|9868.4|9870.4|9860.4|349
1753363800000|2025-07-24 13:30:00|9873.6|9863.6|9864.5|9854.5|9877.1|9867.1|9858.6|9848.1|494
1753364100000|2025-07-24 13:35:00|9865|9855|9865.9|9855.9|9868.1|9858.1|9852.9|9842.9|375
1753364400000|2025-07-24 13:40:00|9866.1|9856.1|9876.6|9866.6|9876.6|9866.6|9864.9|9854.9|315
1753364700000|2025-07-24 13:45:00|9874.4|9864.4|9881.1|9871.1|9881.6|9871.6|9870.4|9860.4|353
1753365000000|2025-07-24 13:50:00|9880.6|9870.6|9877.4|9867.4|9880.9|9870.9|9874.9|9864.9|242
1753365300000|2025-07-24 13:55:00|9877.1|9867.1|9884.6|9874.6|9884.6|9874.6|9875.9|9865.9|230
1753365600000|2025-07-24 14:00:00|9884.4|9874.4|9876.9|9866.9|9889.1|9879.1|9876.4|9866.4|304
1753365900000|2025-07-24 14:05:00|9876.6|9866.6|9877.4|9867.4|9883.1|9873.1|9874.6|9864.6|221
1753366200000|2025-07-24 14:10:00|9877.1|9867.1|9885.6|9875.6|9885.9|9875.9|9877.1|9867.1|207
1753366500000|2025-07-24 14:15:00|9885.4|9875.4|9893.9|9883.9|9895.4|9885.4|9884.4|9874.4|241
1753366800000|2025-07-24 14:20:00|9894.1|9884.1|9897.9|9887.9|9897.9|9887.9|9891.4|9881.4|208
1753367100000|2025-07-24 14:25:00|9897.6|9887.6|9900.6|9890.6|9902.1|9892.1|9895.4|9885.4|189
1753367400000|2025-07-24 14:30:00|9900.9|9890.9|9901.1|9891.1|9901.9|9891.9|9895.9|9885.9|198
1753367700000|2025-07-24 14:35:00|9900.9|9890.9|9906.4|9896.4|9909.1|9899.1|9897.4|9887.4|150
1753368000000|2025-07-24 14:40:00|9906.6|9896.6|9904.1|9894.1|9907.9|9897.9|9901.4|9891.4|165
1753368300000|2025-07-24 14:45:00|9904.9|9894.9|9905.9|9895.9|9908.6|9898.6|9902.1|9892.1|175
1753368600000|2025-07-24 14:50:00|9906.1|9896.1|9900.6|9890.6|9907.1|9897.1|9899.1|9889.1|186
1753368900000|2025-07-24 14:55:00|9900.4|9890.4|9895.6|9885.6|9900.4|9890.4|9894.6|9884.6|204
1753369200000|2025-07-24 15:00:00|9895.4|9885.4|9892.1|9882.1|9899.4|9889.4|9890.1|9880.1|220
1753369500000|2025-07-24 15:05:00|9891.9|9881.9|9889.4|9879.4|9894.4|9884.4|9889.4|9879.4|156
1753369800000|2025-07-24 15:10:00|9889.6|9879.6|9880.4|9870.4|9890.4|9880.4|9879.4|9869.4|169
1753370100000|2025-07-24 15:15:00|9880.1|9870.1|9886.1|9876.1|9887.6|9877.6|9878.9|9868.9|206
1753370400000|2025-07-24 15:20:00|9885.9|9875.9|9887.1|9877.1|9889.9|9879.9|9884.9|9874.9|172
1753370700000|2025-07-24 15:25:00|9886.9|9876.9|9888.1|9878.1|9892.6|9882.6|9885.6|9875.6|225
1753371000000|2025-07-24 15:30:00|9888.4|9878.4|9884.6|9874.6|9889.1|9879.1|9884.6|9874.6|152
1753371300000|2025-07-24 15:35:00|9884.4|9874.4|9881.6|9871.6|9884.6|9874.6|9876.9|9866.9|208
1753371600000|2025-07-24 15:40:00|9880.9|9870.9|9884.4|9874.4|9886.4|9876.4|9878.1|9868.1|160
1753371900000|2025-07-24 15:45:00|9884.1|9874.1|9882.4|9872.4|9884.6|9874.6|9877.9|9867.9|187
1753372200000|2025-07-24 15:50:00|9882.1|9872.1|9880.1|9870.1|9884.9|9874.9|9879.6|9869.6|134
1753372500000|2025-07-24 15:55:00|9880.4|9870.4|9872.9|9862.9|9880.4|9870.4|9871.9|9861.9|171
1753372800000|2025-07-24 16:00:00|9872.6|9862.6|9875.6|9865.6|9878.9|9868.9|9872.1|9862.1|123
1753373100000|2025-07-24 16:05:00|9875.4|9865.4|9877.9|9867.9|9878.4|9868.4|9872.6|9862.6|112
1753373400000|2025-07-24 16:10:00|9878.1|9868.1|9875.9|9865.9|9878.1|9868.1|9871.4|9861.4|113
1753373700000|2025-07-24 16:15:00|9875.6|9865.6|9875.1|9865.1|9877.1|9867.1|9873.1|9863.1|119
1753374000000|2025-07-24 16:20:00|9874.9|9864.9|9876.9|9866.9|9877.1|9867.1|9874.6|9864.6|59
1753374300000|2025-07-24 16:25:00|9876.6|9866.6|9873.9|9863.9|9876.6|9866.6|9872.9|9862.9|109
1753374600000|2025-07-24 16:30:00|9873.6|9863.6|9875.4|9865.4|9875.4|9865.4|9872.6|9862.6|46
1753374900000|2025-07-24 16:35:00|9875.6|9865.6|9880.9|9870.9|9881.1|9871.1|9875.1|9865.1|102
1753375200000|2025-07-24 16:40:00|9881.1|9871.1|9879.6|9869.6|9883.1|9873.1|9878.9|9868.9|114
1753375500000|2025-07-24 16:45:00|9879.9|9869.9|9878.4|9868.4|9880.1|9870.1|9877.6|9867.6|85
1753375800000|2025-07-24 16:50:00|9879.9|9869.9|9876.9|9866.9|9879.9|9869.9|9876.1|9866.1|59
1753376100000|2025-07-24 16:55:00|9877.1|9867.1|9876|9866|9879|9869|9874.8|9864.8|166
1753376400000|2025-07-24 17:00:00|9875.9|9865.9|9872.4|9862.4|9876.5|9866.5|9871.3|9861.3|80
1753376700000|2025-07-24 17:05:00|9872.1|9862.1|9871.6|9861.6|9873.5|9863.5|9867.4|9857.4|126
1753377000000|2025-07-24 17:10:00|9871.4|9861.4|9871.4|9861.4|9873.3|9863.3|9869.6|9859.6|39
1753377300000|2025-07-24 17:15:00|9871.3|9861.3|9866.6|9856.6|9871.3|9861.3|9866.6|9856.6|78
1753377600000|2025-07-24 17:20:00|9867.3|9857.3|9865.6|9855.6|9867.3|9857.3|9863|9853|49
1753377900000|2025-07-24 17:25:00|9866.4|9856.4|9867.5|9857.5|9868|9858|9866.4|9856.4|34
1753378200000|2025-07-24 17:30:00|9867.4|9857.4|9864.1|9854.1|9869.3|9859.3|9864.1|9854.1|92
1753378500000|2025-07-24 17:35:00|9863.9|9853.9|9864.1|9854.1|9864.1|9854.1|9863.1|9853.1|92
1753378800000|2025-07-24 17:40:00|9863.8|9853.8|9864|9854|9864|9854|9863.3|9853.3|25
1753379100000|2025-07-24 17:45:00|9864.1|9854.1|9863.6|9853.6|9864.1|9854.1|9863.5|9853.5|82
1753379400000|2025-07-24 17:50:00|9863.9|9853.9|9861.3|9851.3|9864|9854|9860.6|9850.6|50
1753379700000|2025-07-24 17:55:00|9860.6|9850.6|9867|9845|9867.3|9851.3|9860.6|9845|4
1753401600000|2025-07-25 00:00:00|9866.5|9846.5|9859.1|9849.1|9867.4|9852.5|9858.9|9844.5|39
1753401900000|2025-07-25 00:05:00|9859.4|9849.4|9872|9862|9876.4|9863.1|9858.9|9845.9|81
1753402200000|2025-07-25 00:10:00|9871.8|9861.8|9872.5|9862.5|9877.4|9867.4|9871.5|9861.5|54
1753402500000|2025-07-25 00:15:00|9872.8|9862.8|9872|9862|9873.5|9863.5|9871|9861|50
1753402800000|2025-07-25 00:20:00|9871.8|9861.8|9871.8|9861.8|9872.3|9862.3|9871|9861|27
1753403100000|2025-07-25 00:25:00|9871.5|9861.5|9872|9862|9873|9863|9870.8|9860.8|38
1753403400000|2025-07-25 00:30:00|9871.8|9861.8|9874.5|9864.5|9875|9865|9871|9861|42
1753403700000|2025-07-25 00:35:00|9874.8|9864.8|9874|9864|9875|9865|9873.5|9863.5|22
1753404000000|2025-07-25 00:40:00|9874.3|9864.3|9873.5|9863.5|9874.8|9864.8|9873|9863|23
1753404300000|2025-07-25 00:45:00|9873.3|9863.3|9878.6|9868.6|9882.6|9870.5|9871.3|9861.3|54
1753404600000|2025-07-25 00:50:00|9878.9|9868.9|9880.8|9870.8|9881.3|9871.3|9878.3|9868.3|49
1753404900000|2025-07-25 00:55:00|9881|9871|9889.8|9869.8|9890.5|9874|9880.8|9867|63
1753405200000|2025-07-25 01:00:00|9889|9869|9875.3|9865.3|9889|9869|9871|9858.3|271
1753405500000|2025-07-25 01:05:00|9875.8|9865.8|9875.3|9865.3|9878.8|9868.8|9871.5|9861.5|207
1753405800000|2025-07-25 01:10:00|9875|9865|9872.5|9862.5|9877|9867|9870.5|9860.5|188
1753406100000|2025-07-25 01:15:00|9872.3|9862.3|9870.5|9860.5|9872.8|9862.8|9866|9856|280
1753406400000|2025-07-25 01:20:00|9870|9860|9871.8|9861.8|9873.5|9863.5|9868|9858|174
1753406700000|2025-07-25 01:25:00|9872|9862|9872.5|9862.5|9874|9864|9869|9859|174
1753407000000|2025-07-25 01:30:00|9872.8|9862.8|9876.5|9866.5|9878.5|9868.5|9871|9861|236
1753407300000|2025-07-25 01:35:00|9876.3|9866.3|9874.3|9864.3|9878|9868|9871|9861|222
1753407600000|2025-07-25 01:40:00|9874.5|9864.5|9871.5|9861.5|9875.8|9865.8|9870|9860|252
1753407900000|2025-07-25 01:45:00|9871.3|9861.3|9872|9862|9879.3|9869.3|9870.8|9860.8|195
1753408200000|2025-07-25 01:50:00|9872.3|9862.3|9884.3|9874.3|9885|9875|9872|9862|244
1753408500000|2025-07-25 01:55:00|9884.5|9874.5|9879.8|9869.8|9885.5|9875.5|9878.5|9868.5|202
1753408800000|2025-07-25 02:00:00|9880|9870|9879.8|9869.8|9883.5|9873.5|9879|9869|230
1753409100000|2025-07-25 02:05:00|9879.5|9869.5|9877.5|9867.5|9880.8|9870.8|9873.5|9863.5|196
1753409400000|2025-07-25 02:10:00|9877.8|9867.8|9877.3|9867.3|9880.3|9870.3|9874.8|9864.8|217
1753409700000|2025-07-25 02:15:00|9877|9867|9878.8|9868.8|9879|9869|9875|9865|99
1753410000000|2025-07-25 02:20:00|9878.5|9868.5|9879.5|9869.5|9882|9872|9877.3|9867.3|57
1753410300000|2025-07-25 02:25:00|9879.8|9869.8|9881.3|9871.3|9881.5|9871.5|9878.5|9868.5|41
1753410600000|2025-07-25 02:30:00|9881|9871|9880.5|9870.5|9886.8|9876.8|9877.8|9867.8|252
1753410900000|2025-07-25 02:35:00|9880.3|9870.3|9877.3|9867.3|9880.3|9870.3|9876.3|9866.3|250
1753411200000|2025-07-25 02:40:00|9877|9867|9874.3|9864.3|9877.5|9867.5|9872.5|9862.5|204
1753411500000|2025-07-25 02:45:00|9874.5|9864.5|9871.3|9861.3|9874.8|9864.8|9866.3|9856.3|158
1753411800000|2025-07-25 02:50:00|9871|9861|9866.3|9856.3|9871.3|9861.3|9865.5|9855.5|206
1753412100000|2025-07-25 02:55:00|9866|9856|9860.8|9850.8|9867.8|9857.8|9857.8|9847.8|246
1753412400000|2025-07-25 03:00:00|9860.5|9850.5|9858.3|9848.3|9861.3|9851.3|9857.8|9847.8|203
1753412700000|2025-07-25 03:05:00|9858.5|9848.5|9855.5|9845.5|9863.6|9850.8|9851|9841|247
1753413000000|2025-07-25 03:10:00|9855.3|9845.3|9853.8|9843.8|9857.5|9847.5|9852.5|9842.5|236
1753413300000|2025-07-25 03:15:00|9853.5|9843.5|9853|9843|9856|9846|9851|9841|208
1753413600000|2025-07-25 03:20:00|9852.8|9842.8|9847.3|9837.3|9853.3|9843.3|9846|9836|146
1753413900000|2025-07-25 03:25:00|9847|9837|9848.5|9828.5|9851.6|9840|9842|9828.5|208
1753414200000|2025-07-25 03:30:00|9849|9829|9844|9834|9849|9836.5|9841|9827.3|35
1753414500000|2025-07-25 03:35:00|9844.3|9834.3|9844.3|9834.3|9846.3|9836.3|9844.3|9834.3|59
1753414800000|2025-07-25 03:40:00|9844.5|9834.5|9843.8|9833.8|9846|9836|9843.8|9833.8|41
1753415100000|2025-07-25 03:45:00|9843.5|9833.5|9842.3|9832.3|9845|9835|9842.3|9832.3|44
1753415400000|2025-07-25 03:50:00|9841.8|9831.8|9842|9832|9842.5|9832.5|9840.8|9830.8|63
1753415700000|2025-07-25 03:55:00|9842.3|9832.3|9841.8|9831.8|9842.3|9832.3|9840.5|9830.5|38
1753416000000|2025-07-25 04:00:00|9842|9832|9843.3|9833.3|9843.5|9833.5|9841.5|9831.5|40
1753416300000|2025-07-25 04:05:00|9846.9|9826.9|9837.3|9827.3|9846.9|9830.8|9836|9823.6|36
1753416600000|2025-07-25 04:10:00|9837.5|9827.5|9838.5|9828.5|9839.8|9829.8|9837.5|9827.5|30
1753416900000|2025-07-25 04:15:00|9838.3|9828.3|9837.8|9827.8|9838.3|9828.3|9837.5|9827.5|8
1753417200000|2025-07-25 04:20:00|9837.5|9827.5|9836.5|9826.5|9837.5|9827.5|9836.5|9826.5|6
1753417500000|2025-07-25 04:25:00|9836.8|9826.8|9837.5|9827.5|9837.8|9827.8|9836.3|9826.3|18
1753417800000|2025-07-25 04:30:00|9837.3|9827.3|9837.3|9827.3|9839|9829|9836.5|9826.5|32
1753418100000|2025-07-25 04:35:00|9837|9827|9836.5|9826.5|9838.3|9828.3|9836|9826|49
1753418400000|2025-07-25 04:40:00|9836.3|9826.3|9833.5|9823.5|9836.8|9826.8|9832|9822|57
1753418700000|2025-07-25 04:45:00|9833.8|9823.8|9834.8|9824.8|9835|9825|9833.3|9823.3|39
1753419000000|2025-07-25 04:50:00|9834.5|9824.5|9836.3|9826.3|9838|9828|9834.5|9824.5|34
1753419300000|2025-07-25 04:55:00|9836.5|9826.5|9836.3|9826.3|9840.3|9830.3|9836|9826|44
1753419600000|2025-07-25 05:00:00|9836.5|9826.5|9834.5|9824.5|9836.5|9826.5|9833.5|9823.5|62
1753419900000|2025-07-25 05:05:00|9834.3|9824.3|9832.5|9822.5|9835|9825|9832.3|9822.3|50
1753420200000|2025-07-25 05:10:00|9832|9822|9832.5|9822.5|9834|9824|9830.8|9820.8|61
1753420500000|2025-07-25 05:15:00|9832.3|9822.3|9834|9824|9836.8|9826.8|9832.3|9822.3|51
1753420800000|2025-07-25 05:20:00|9833.8|9823.8|9835|9825|9836|9826|9832.5|9822.5|97
1753421100000|2025-07-25 05:25:00|9835.5|9825.5|9845|9825|9845|9830.5|9835.3|9824.5|46
1753421400000|2025-07-25 05:30:00|9845.5|9825.5|9843.3|9833.3|9852.3|9837.3|9839|9824.8|274
1753421700000|2025-07-25 05:35:00|9843|9833|9838.5|9828.5|9844.5|9834.5|9838|9828|207
1753422000000|2025-07-25 05:40:00|9838.3|9828.3|9844|9834|9844|9834|9836.8|9826.8|176
1753422300000|2025-07-25 05:45:00|9843.8|9833.8|9846|9836|9847.3|9837.3|9837|9827|192
1753422600000|2025-07-25 05:50:00|9845.5|9835.5|9846.8|9836.8|9848.5|9837|9840.5|9828.5|185
1753422900000|2025-07-25 05:55:00|9847|9837|9851.3|9841.3|9852|9842|9843.8|9833.8|186
1753423200000|2025-07-25 06:00:00|9851|9841|9847.5|9837.5|9851.5|9841.5|9845.8|9835.8|152
1753423500000|2025-07-25 06:05:00|9847.8|9837.8|9847.3|9837.3|9851|9841|9847|9837|154
1753423800000|2025-07-25 06:10:00|9847.8|9837.8|9845|9835|9849.6|9838|9842.5|9829.6|125
1753424100000|2025-07-25 06:15:00|9845.5|9835.5|9854.3|9844.3|9855.4|9844.3|9845.3|9835.3|182
1753424400000|2025-07-25 06:20:00|9853.8|9843.8|9846.5|9836.5|9854.3|9844.3|9843|9833|212
1753424700000|2025-07-25 06:25:00|9846.3|9836.3|9844.3|9834.3|9846.5|9836.5|9839.8|9829.8|174
1753425000000|2025-07-25 06:30:00|9844.5|9834.5|9844.8|9834.8|9849.5|9839.5|9842.5|9832.5|209
1753425300000|2025-07-25 06:35:00|9845|9835|9845.8|9835.8|9850|9840|9844|9834|204
1753425600000|2025-07-25 06:40:00|9845.5|9835.5|9842.3|9832.3|9845.8|9835.8|9840|9830|185
1753425900000|2025-07-25 06:45:00|9841.8|9831.8|9845.5|9835.5|9846|9836|9841.8|9831.8|189
1753426200000|2025-07-25 06:50:00|9845.3|9835.3|9848|9838|9850|9840|9844.3|9834.3|185
1753426500000|2025-07-25 06:55:00|9848.5|9838.5|9850.1|9830.1|9852.1|9841.1|9846.1|9829.9|178
1753426800000|2025-07-25 07:00:00|9849.4|9829.4|9850.6|9840.6|9855.4|9840.6|9844.9|9827.1|166
1753427100000|2025-07-25 07:05:00|9850.9|9840.9|9854.1|9844.1|9854.1|9844.1|9850.1|9840.1|109
1753427400000|2025-07-25 07:10:00|9853.9|9843.9|9852.6|9842.6|9857.6|9847.6|9850.4|9840.4|127
1753427700000|2025-07-25 07:15:00|9852.9|9842.9|9864.1|9854.1|9864.1|9854.1|9852.9|9842.9|174
1753428000000|2025-07-25 07:20:00|9864.4|9854.4|9863.9|9853.9|9864.4|9854.4|9860.9|9850.9|123
1753428300000|2025-07-25 07:25:00|9863.6|9853.6|9872.6|9862.6|9874.1|9864.1|9863.1|9853.1|178
1753428600000|2025-07-25 07:30:00|9872.4|9862.4|9873.4|9863.4|9873.4|9863.4|9864.9|9854.9|163
1753428900000|2025-07-25 07:35:00|9873.6|9863.6|9866.9|9856.9|9875.4|9865.4|9866.9|9856.9|133
1753429200000|2025-07-25 07:40:00|9866.4|9856.4|9869.9|9859.9|9871.1|9861.1|9866.1|9856.1|174
1753429500000|2025-07-25 07:45:00|9869.6|9859.6|9872.1|9862.1|9872.1|9862.1|9864.6|9854.6|167
1753429800000|2025-07-25 07:50:00|9871.9|9861.9|9873.6|9863.6|9876.1|9866.1|9870.9|9860.9|128
1753430100000|2025-07-25 07:55:00|9872.9|9862.9|9869.1|9859.1|9875.9|9865.9|9865.9|9855.9|122
1753430400000|2025-07-25 08:00:00|9868.4|9858.4|9860|9850|9868.4|9858.4|9851.4|9831.4|207
1753430700000|2025-07-25 08:05:00|9859.6|9849.6|9849.6|9839.6|9860.1|9850.1|9848.4|9838.4|109
1753431000000|2025-07-25 08:10:00|9849.4|9839.4|9841.6|9831.6|9857.1|9847.1|9840.9|9830.9|133
1753431300000|2025-07-25 08:15:00|9841.1|9831.1|9827.6|9817.6|9841.9|9831.9|9827.1|9817.1|181
1753431600000|2025-07-25 08:20:00|9827.4|9817.4|9830.9|9820.9|9831.9|9821.9|9820.9|9810.9|174
1753431900000|2025-07-25 08:25:00|9830.6|9820.6|9830.9|9820.9|9832.6|9822.6|9827.1|9817.1|85
1753432200000|2025-07-25 08:30:00|9831.1|9821.1|9838.1|9828.1|9838.9|9828.9|9830.9|9820.9|82
1753432500000|2025-07-25 08:35:00|9838.4|9828.4|9848.9|9838.9|9849.4|9839.4|9837.6|9827.6|111
1753432800000|2025-07-25 08:40:00|9848.6|9838.6|9851.6|9841.6|9854.4|9844.4|9847.4|9837.4|119
1753433100000|2025-07-25 08:45:00|9851.4|9841.4|9851.4|9841.4|9851.6|9841.6|9846.1|9836.1|106
1753433400000|2025-07-25 08:50:00|9851.1|9841.1|9849.4|9839.4|9851.4|9841.4|9845.4|9835.4|112
1753433700000|2025-07-25 08:55:00|9849.1|9839.1|9845.9|9835.9|9849.1|9839.1|9841.4|9831.4|102
1753434000000|2025-07-25 09:00:00|9845.6|9835.6|9853.6|9843.6|9854.6|9844.6|9841.4|9831.4|133
1753434300000|2025-07-25 09:05:00|9853.4|9843.4|9843.9|9833.9|9853.9|9843.9|9843.9|9833.9|86
1753434600000|2025-07-25 09:10:00|9843.6|9833.6|9845.6|9835.6|9846.1|9836.1|9842.1|9832.1|119
1753434900000|2025-07-25 09:15:00|9845.4|9835.4|9842.4|9832.4|9846.4|9836.4|9841.1|9831.1|72
1753435200000|2025-07-25 09:20:00|9842.1|9832.1|9840.6|9830.6|9842.6|9832.6|9839.6|9829.6|104
1753435500000|2025-07-25 09:25:00|9840.1|9830.1|9842.6|9832.6|9846.6|9836.6|9839.4|9829.4|78
1753435800000|2025-07-25 09:30:00|9842.4|9832.4|9841.9|9831.9|9843.9|9833.9|9839.9|9829.9|78
1753436100000|2025-07-25 09:35:00|9841.6|9831.6|9838.1|9828.1|9841.9|9831.9|9834.4|9824.4|60
1753436400000|2025-07-25 09:40:00|9838.6|9828.6|9840.1|9830.1|9840.6|9830.6|9835.4|9825.4|81
1753436700000|2025-07-25 09:45:00|9840.4|9830.4|9841.3|9831.3|9841.4|9831.4|9837.9|9827.9|57
1753437000000|2025-07-25 09:50:00|9842.1|9832.1|9840.1|9830.1|9842.1|9832.1|9838.9|9828.9|45
1753437300000|2025-07-25 09:55:00|9839.9|9829.9|9841.1|9831.1|9843.1|9833.1|9838.6|9828.6|63
1753437600000|2025-07-25 10:00:00|9840.9|9830.9|9838.9|9828.9|9840.9|9830.9|9837.9|9827.9|76
1753437900000|2025-07-25 10:05:00|9838.6|9828.6|9842.9|9832.9|9843.1|9833.1|9836.6|9826.6|67
1753438200000|2025-07-25 10:10:00|9842.6|9832.6|9831.4|9821.4|9842.6|9832.6|9831.4|9821.4|63
1753438500000|2025-07-25 10:15:00|9830.6|9820.6|9820.6|9810.6|9830.9|9820.9|9817.5|9807.5|149
1753438800000|2025-07-25 10:20:00|9820.9|9810.9|9822.6|9812.6|9822.6|9812.6|9818.4|9808.4|83
1753439100000|2025-07-25 10:25:00|9822.4|9812.4|9821.9|9811.9|9824.1|9814.1|9820.4|9810.4|101
1753439400000|2025-07-25 10:30:00|9821.6|9811.6|9825.1|9815.1|9825.4|9815.4|9821.6|9811.6|90
1753439700000|2025-07-25 10:35:00|9824.9|9814.9|9823.6|9813.6|9825.1|9815.1|9821.6|9811.6|88
1753440000000|2025-07-25 10:40:00|9823.9|9813.9|9826.6|9816.6|9827.6|9817.6|9820.4|9810.4|54
1753440300000|2025-07-25 10:45:00|9826.9|9816.9|9829.1|9819.1|9829.9|9819.9|9826.4|9816.4|66
1753440600000|2025-07-25 10:50:00|9828.9|9818.9|9829.6|9819.6|9830.4|9820.4|9825.6|9815.6|59
1753440900000|2025-07-25 10:55:00|9829.4|9819.4|9830.1|9820.1|9830.4|9820.4|9826.4|9816.4|76
1753441200000|2025-07-25 11:00:00|9830.4|9820.4|9829.9|9819.9|9833.9|9823.9|9827.4|9817.4|95
1753441500000|2025-07-25 11:05:00|9829.6|9819.6|9827.9|9817.9|9829.6|9819.6|9826.4|9816.4|59
1753441800000|2025-07-25 11:10:00|9827.6|9817.6|9831.9|9821.9|9832.4|9822.4|9827.6|9817.6|62
1753442100000|2025-07-25 11:15:00|9832.1|9822.1|9834.1|9824.1|9834.6|9824.6|9829.6|9819.6|85
1753442400000|2025-07-25 11:20:00|9834.4|9824.4|9825.6|9815.6|9834.4|9824.4|9825.6|9815.6|70
1753442700000|2025-07-25 11:25:00|9825.4|9815.4|9828.6|9818.6|9829.6|9819.6|9819.4|9809|96
1753443000000|2025-07-25 11:30:00|9828.9|9818.9|9841.1|9831.1|9846.3|9835.6|9828.9|9818.9|149
1753443300000|2025-07-25 11:35:00|9840.6|9830.6|9847.4|9837.4|9848.4|9838.4|9837.9|9827.9|130
1753443600000|2025-07-25 11:40:00|9847.1|9837.1|9847.6|9837.6|9848.6|9838.6|9844.1|9834.1|81
1753443900000|2025-07-25 11:45:00|9847.9|9837.9|9847.9|9837.9|9850.9|9840.9|9846.6|9836.6|85
1753444200000|2025-07-25 11:50:00|9848.1|9838.1|9845.6|9835.6|9850.1|9840.1|9842.1|9832.1|138
1753444500000|2025-07-25 11:55:00|9845.4|9835.4|9846.6|9836.6|9847.4|9837.4|9844.1|9834.1|106
1753444800000|2025-07-25 12:00:00|9846.9|9836.9|9837.6|9827.6|9847.6|9837.6|9837.4|9827.4|128
1753445100000|2025-07-25 12:05:00|9837.4|9827.4|9836.1|9826.1|9839.4|9829.4|9835.1|9825.1|97
1753445400000|2025-07-25 12:10:00|9836.4|9826.4|9840.6|9830.6|9843.4|9833.4|9835.4|9825.4|116
1753445700000|2025-07-25 12:15:00|9840.4|9830.4|9838.9|9828.9|9842.9|9832.9|9838.6|9828.6|100
1753446000000|2025-07-25 12:20:00|9838.6|9828.6|9835.4|9825.4|9838.6|9828.6|9835.1|9825.1|75
1753446300000|2025-07-25 12:25:00|9835.1|9825.1|9837.4|9827.4|9837.6|9827.6|9833.6|9823.6|56
1753446600000|2025-07-25 12:30:00|9837.1|9827.1|9837.1|9827.1|9839.6|9829.6|9835.9|9825.9|120
1753446900000|2025-07-25 12:35:00|9836.9|9826.9|9836.6|9826.6|9838.4|9828.4|9834.1|9824.1|94
1753447200000|2025-07-25 12:40:00|9836.4|9826.4|9838.6|9828.6|9839.6|9829.6|9835.4|9825.4|111
1753447500000|2025-07-25 12:45:00|9838.4|9828.4|9835.4|9825.4|9839.6|9829.6|9834.6|9824.6|146
1753447800000|2025-07-25 12:50:00|9835.6|9825.6|9834.4|9824.4|9838.1|9828.1|9832.6|9822.6|85
1753448100000|2025-07-25 12:55:00|9834.1|9824.1|9830.4|9820.4|9835.9|9825.9|9830.1|9820.1|107
1753448400000|2025-07-25 13:00:00|9830.1|9820.1|9824.9|9814.9|9833.9|9823.9|9820.4|9810.4|418
1753448700000|2025-07-25 13:05:00|9824.6|9814.6|9825.6|9815.6|9827.6|9817.6|9820.9|9810.9|353
1753449000000|2025-07-25 13:10:00|9826.1|9816.1|9822.1|9812.1|9828.4|9818.4|9821.4|9811.4|234
1753449300000|2025-07-25 13:15:00|9821.9|9811.9|9827.1|9817.1|9827.4|9817.4|9820.9|9810.9|217
1753449600000|2025-07-25 13:20:00|9827.4|9817.4|9830.1|9820.1|9831.6|9821.6|9824.9|9814.9|268
1753449900000|2025-07-25 13:25:00|9829.9|9819.9|9831.8|9821.8|9834.6|9824.6|9827.6|9817.6|193
1753450200000|2025-07-25 13:30:00|9832|9822|9841|9831|9843.8|9833.8|9832|9822|316
1753450500000|2025-07-25 13:35:00|9841.3|9831.3|9843.5|9833.5|9847.5|9837.5|9840.5|9830.5|165
1753450800000|2025-07-25 13:40:00|9843.3|9833.3|9832.5|9822.5|9843.3|9833.3|9829.3|9819.3|218
1753451100000|2025-07-25 13:45:00|9832.8|9822.8|9841.3|9831.3|9844.5|9834.5|9832.5|9822.5|245
1753451400000|2025-07-25 13:50:00|9841.8|9831.8|9834.8|9824.8|9841.8|9831.8|9834.3|9824.3|286
1753451700000|2025-07-25 13:55:00|9835|9825|9846.5|9836.5|9847|9837|9834.5|9824.5|265
1753452000000|2025-07-25 14:00:00|9847.3|9837.3|9848.8|9838.8|9855|9845|9845.8|9835.8|295
1753452300000|2025-07-25 14:05:00|9848.5|9838.5|9851.5|9841.5|9853|9843|9847.8|9837.8|269
1753452600000|2025-07-25 14:10:00|9851.3|9841.3|9834|9824|9852|9842|9832.5|9822.5|287
1753452900000|2025-07-25 14:15:00|9834.3|9824.3|9828.8|9818.8|9834.8|9824.8|9826.3|9811.6|291
1753453200000|2025-07-25 14:20:00|9828.5|9818.5|9829.8|9819.8|9833|9823|9827.5|9817.5|297
1753453500000|2025-07-25 14:25:00|9829.5|9819.5|9833.8|9823.8|9834.5|9824.5|9827.5|9817.5|191
1753453800000|2025-07-25 14:30:00|9833.5|9823.5|9823.8|9813.8|9833.5|9823.5|9823|9813|215
1753454100000|2025-07-25 14:35:00|9824|9814|9823.3|9813.3|9831.1|9818|9822.3|9811.1|175
1753454400000|2025-07-25 14:40:00|9823.5|9813.5|9825.8|9815.8|9827.8|9817.8|9819.5|9809.5|214
1753454700000|2025-07-25 14:45:00|9825.5|9815.5|9822.3|9812.3|9830|9820|9821.5|9811.5|253
1753455000000|2025-07-25 14:50:00|9822|9812|9822.3|9812.3|9824|9814|9819.3|9809.3|194
1753455300000|2025-07-25 14:55:00|9822.5|9812.5|9814.3|9804.3|9826.8|9812.5|9808.3|9798.3|286
1753455600000|2025-07-25 15:00:00|9814|9804|9798.3|9788.3|9815.5|9805.5|9797.8|9787.8|239
1753455900000|2025-07-25 15:05:00|9798|9788|9809|9799|9809|9799|9795.8|9785.5|274
1753456200000|2025-07-25 15:10:00|9809.3|9799.3|9806.3|9796.3|9810.5|9800.5|9804.8|9794.8|168
1753456500000|2025-07-25 15:15:00|9806|9796|9795.3|9785.3|9806|9796|9795|9785|211
1753456800000|2025-07-25 15:20:00|9795.5|9785.5|9791|9781|9797.5|9787.5|9784.1|9772|282
1753457100000|2025-07-25 15:25:00|9791.3|9781.3|9789.3|9779.3|9798.5|9788.5|9788|9778|247
1753457400000|2025-07-25 15:30:00|9789|9779|9792.3|9782.3|9798|9784.3|9786.3|9775.6|215
1753457700000|2025-07-25 15:35:00|9792|9782|9793.5|9783.5|9799.8|9789.8|9788.5|9778|202
1753458000000|2025-07-25 15:40:00|9793|9783|9774.8|9764.8|9793|9783|9774.5|9764.5|194
1753458300000|2025-07-25 15:45:00|9774.5|9764.5|9772.3|9762.3|9777.5|9767.5|9771.5|9761.5|232
1753458600000|2025-07-25 15:50:00|9771.8|9761.8|9781|9771|9781.3|9771.3|9771.5|9761.5|147
1753458900000|2025-07-25 15:55:00|9780.8|9770.8|9778.8|9768.8|9781.3|9771.3|9778.3|9768.3|120
1753459200000|2025-07-25 16:00:00|9779|9769|9781.3|9771.3|9784.1|9772.8|9776.5|9764.1|107
1753459500000|2025-07-25 16:05:00|9780.8|9770.8|9776.5|9766.5|9781.5|9771.5|9775|9765|71
1753459800000|2025-07-25 16:10:00|9776.3|9766.3|9777.5|9767.5|9784.5|9770.5|9774.8|9764.5|81
1753460100000|2025-07-25 16:15:00|9777.3|9767.3|9777.5|9767.5|9778.5|9768.5|9774.5|9764.5|83
1753460400000|2025-07-25 16:20:00|9777.8|9767.8|9781.8|9771.8|9783.3|9773.3|9776.5|9766.5|92
1753460700000|2025-07-25 16:25:00|9781.5|9771.5|9786|9776|9792.4|9780.8|9781.5|9771.5|90
1753461000000|2025-07-25 16:30:00|9785.8|9775.8|9781.8|9771.8|9785.8|9775.8|9781.5|9771.5|88
1753461300000|2025-07-25 16:35:00|9781.3|9771.3|9777.3|9767.3|9782.5|9772.5|9776.5|9766.5|97
1753461600000|2025-07-25 16:40:00|9777|9767|9786.5|9776.5|9787.8|9777.3|9776.8|9763.3|117
1753461900000|2025-07-25 16:45:00|9786.3|9776.3|9785.3|9775.3|9790.3|9778.8|9784|9770.3|127
1753462200000|2025-07-25 16:50:00|9785.5|9775.5|9786.8|9776.8|9789|9779|9784.5|9774.5|93
1753462500000|2025-07-25 16:55:00|9786.5|9776.5|9792.6|9772.6|9793.9|9776.8|9786.5|9769.9|79
1753462800000|2025-07-25 17:00:00|9792.4|9772.4|9791.1|9771.1|9793.4|9773.4|9790.6|9770.6|53
1753463100000|2025-07-25 17:05:00|9791.4|9771.4|9791.1|9771.1|9791.4|9771.4|9787.6|9767.6|35
1753463400000|2025-07-25 17:10:00|9791.4|9771.4|9792.6|9772.6|9792.6|9772.6|9790.4|9770.4|31
1753463700000|2025-07-25 17:15:00|9792.9|9772.9|9793.9|9773.9|9794.4|9774.4|9792.4|9772.4|14
1753464000000|2025-07-25 17:20:00|9794.1|9774.1|9794.1|9774.1|9795.6|9775.6|9794.1|9774.1|21
1753464300000|2025-07-25 17:25:00|9794.6|9774.6|9794.1|9774.1|9794.6|9774.6|9794.1|9774.1|3
1753464600000|2025-07-25 17:30:00|9793.9|9773.9|9795.1|9775.1|9795.4|9775.4|9793.9|9773.9|12
1753464900000|2025-07-25 17:35:00|9795.4|9775.4|9796.4|9776.4|9796.9|9776.9|9795.1|9775.1|7
1753465200000|2025-07-25 17:40:00|9796.6|9776.6|9797.9|9777.9|9797.9|9777.9|9796.4|9776.4|11
1753465500000|2025-07-25 17:45:00|9798.4|9778.4|9797.6|9777.6|9800.9|9780.9|9797.4|9777.4|36
1753465800000|2025-07-25 17:50:00|9797.9|9777.9|9807.4|9787.4|9808.4|9788.4|9797.9|9777.9|48
1753466100000|2025-07-25 17:55:00|9807.3|9787.3|9807.8|9785.8|9808.4|9787.3|9807|9785.8|4
1753660800000|2025-07-28 00:00:00|9797.8|9777.8|9793.8|9773.8|9800.5|9780.5|9791.5|9771.5|89
1753661100000|2025-07-28 00:05:00|9793.3|9773.3|9790.3|9770.3|9795.3|9775.3|9788|9768|104
1753661400000|2025-07-28 00:10:00|9789.5|9769.5|9786.5|9766.5|9790.3|9770.3|9782.3|9762.3|77
1753661700000|2025-07-28 00:15:00|9787.3|9767.3|9798|9778|9798|9778|9787.3|9767.3|59
1753662000000|2025-07-28 00:20:00|9799.3|9779.3|9800|9780|9800.8|9780.8|9797.8|9777.8|33
1753662300000|2025-07-28 00:25:00|9799.8|9779.8|9799.5|9779.5|9800.3|9780.3|9798|9778|40
1753662600000|2025-07-28 00:30:00|9799.8|9779.8|9803|9783|9806|9786|9797.5|9777.5|72
1753662900000|2025-07-28 00:35:00|9803.3|9783.3|9803.3|9783.3|9804.5|9784.5|9802|9782|63
1753663200000|2025-07-28 00:40:00|9803.5|9783.5|9802.3|9782.3|9807.3|9787.3|9802.3|9782.3|30
1753663500000|2025-07-28 00:45:00|9801.8|9781.8|9801|9781|9801.8|9781.8|9800.5|9780.5|28
1753663800000|2025-07-28 00:50:00|9800.5|9780.5|9800.5|9780.5|9801.3|9781.3|9798.8|9778.8|62
1753664100000|2025-07-28 00:55:00|9799|9779|9801|9781|9803|9783|9797.8|9777.8|56
1753664400000|2025-07-28 01:00:00|9801.5|9781.5|9811.3|9791.3|9814.5|9794.5|9798.5|9778.5|350
1753664700000|2025-07-28 01:05:00|9811|9791|9810|9790|9813|9793|9807.3|9787.3|296
1753665000000|2025-07-28 01:10:00|9809.8|9789.8|9809|9789|9813.3|9793.3|9805.5|9785.5|236
1753665300000|2025-07-28 01:15:00|9808.3|9788.3|9805.8|9785.8|9809.3|9789.3|9799.3|9779.3|242
1753665600000|2025-07-28 01:20:00|9806.3|9786.3|9807.3|9787.3|9812|9792|9804.5|9784.5|141
1753665900000|2025-07-28 01:25:00|9807.5|9787.5|9808.8|9788.8|9810.5|9790.5|9806|9786|128
1753666200000|2025-07-28 01:30:00|9809|9789|9801|9781|9809.3|9789.3|9801|9781|306
1753666500000|2025-07-28 01:35:00|9800.3|9780.3|9802.3|9782.3|9803|9783|9796.5|9776.5|248
1753666800000|2025-07-28 01:40:00|9803|9783|9804.3|9784.3|9807.3|9787.3|9799.3|9779.3|209
1753667100000|2025-07-28 01:45:00|9804|9784|9805.5|9785.5|9806.3|9786.3|9803.3|9783.3|182
1753667400000|2025-07-28 01:50:00|9805.8|9785.8|9806.5|9786.5|9810|9790|9804.5|9784.5|228
1753667700000|2025-07-28 01:55:00|9806.8|9786.8|9808.3|9788.3|9811|9791|9802|9782|217
1753668000000|2025-07-28 02:00:00|9808.5|9788.5|9809|9789|9809.5|9789.5|9805|9785|218
1753668300000|2025-07-28 02:05:00|9808.8|9788.8|9812.8|9792.8|9813|9793|9806.5|9786.5|190
1753668600000|2025-07-28 02:10:00|9812.5|9792.5|9811.8|9791.8|9815.5|9795.5|9810.8|9790.8|150
1753668900000|2025-07-28 02:15:00|9812.3|9792.3|9813|9793|9813|9793|9810.5|9790.5|93
1753669200000|2025-07-28 02:20:00|9812.8|9792.8|9813|9793|9813.3|9793.3|9811.5|9791.5|72
1753669500000|2025-07-28 02:25:00|9813.3|9793.3|9816.5|9796.5|9817|9797|9812.8|9792.8|31
1753669800000|2025-07-28 02:30:00|9816.3|9796.3|9817.3|9797.3|9822.8|9802.8|9814|9794|164
1753670100000|2025-07-28 02:35:00|9817.5|9797.5|9817.5|9797.5|9822|9802|9817.3|9797.3|156
1753670400000|2025-07-28 02:40:00|9817.3|9797.3|9821.5|9801.5|9823.5|9803.5|9816.8|9796.8|134
1753670700000|2025-07-28 02:45:00|9821.3|9801.3|9821.5|9801.5|9823|9803|9819.3|9799.3|142
1753671000000|2025-07-28 02:50:00|9821.8|9801.8|9824|9804|9825|9805|9819.5|9799.5|129
1753671300000|2025-07-28 02:55:00|9824.5|9804.5|9818.5|9798.5|9825.3|9805.3|9817.8|9797.8|136
1753671600000|2025-07-28 03:00:00|9818|9798|9819|9799|9821.3|9801.3|9816.8|9796.8|114
1753671900000|2025-07-28 03:05:00|9819.3|9799.3|9817.5|9797.5|9822.8|9802.8|9817|9797|121
1753672200000|2025-07-28 03:10:00|9817.8|9797.8|9818.5|9798.5|9819.3|9799.3|9815.8|9795.8|95
1753672500000|2025-07-28 03:15:00|9818.3|9798.3|9813.8|9793.8|9821|9801|9812.5|9792.5|139
1753672800000|2025-07-28 03:20:00|9814|9794|9810.3|9790.3|9814|9794|9808.8|9788.8|192
1753673100000|2025-07-28 03:25:00|9810|9790|9803.8|9783.8|9810.3|9790.3|9801.4|9781.4|143
1753673400000|2025-07-28 03:30:00|9804.3|9784.3|9802.3|9782.3|9805.3|9785.3|9802|9782|68
1753673700000|2025-07-28 03:35:00|9802|9782|9804.3|9784.3|9807.3|9787.3|9801.8|9781.8|70
1753674000000|2025-07-28 03:40:00|9804.5|9784.5|9807|9787|9807|9787|9803.8|9783.8|37
1753674300000|2025-07-28 03:45:00|9806.8|9786.8|9806.8|9786.8|9807.3|9787.3|9806.5|9786.5|37
1753674600000|2025-07-28 03:50:00|9806.5|9786.5|9807|9787|9807|9787|9805.8|9785.8|39
1753674900000|2025-07-28 03:55:00|9807.3|9787.3|9807|9787|9807.8|9787.8|9807|9787|18
1753675200000|2025-07-28 04:00:00|9807.3|9787.3|9807.8|9787.8|9809.3|9789.3|9806.3|9786.3|41
1753675500000|2025-07-28 04:05:00|9807.5|9787.5|9807.8|9787.8|9808|9788|9807.3|9787.3|34
1753675800000|2025-07-28 04:10:00|9807.5|9787.5|9804.8|9784.8|9808|9788|9804.5|9784.5|34
1753676100000|2025-07-28 04:15:00|9804.5|9784.5|9805.3|9785.3|9805.5|9785.5|9803.3|9783.3|25
1753676400000|2025-07-28 04:20:00|9805|9785|9805.8|9785.8|9805.8|9785.8|9804.8|9784.8|32
1753676700000|2025-07-28 04:25:00|9805.5|9785.5|9803|9783|9805.5|9785.5|9803|9783|26
1753677000000|2025-07-28 04:30:00|9803.3|9783.3|9795.5|9775.5|9803.3|9783.3|9792.3|9772.3|51
1753677300000|2025-07-28 04:35:00|9794.5|9774.5|9795.3|9775.3|9795.8|9775.8|9794.5|9774.5|20
1753677600000|2025-07-28 04:40:00|9794.5|9774.5|9795.3|9775.3|9796|9776|9794.5|9774.5|36
1753677900000|2025-07-28 04:45:00|9795.5|9775.5|9796.8|9776.8|9797.3|9777.3|9795.3|9775.3|42
1753678200000|2025-07-28 04:50:00|9797|9777|9797|9777|9797.5|9777.5|9796.8|9776.8|31
1753678500000|2025-07-28 04:55:00|9797.3|9777.3|9793.8|9773.8|9797.3|9777.3|9793.8|9773.8|25
1753678800000|2025-07-28 05:00:00|9794|9774|9795.3|9775.3|9795.8|9775.8|9793.5|9773.5|41
1753679100000|2025-07-28 05:05:00|9795.5|9775.5|9794.8|9774.8|9797|9777|9794.8|9774.8|48
1753679400000|2025-07-28 05:10:00|9795.8|9775.8|9792|9772|9795.8|9775.8|9791.5|9771.5|38
1753679700000|2025-07-28 05:15:00|9792.3|9772.3|9793.5|9773.5|9793.5|9773.5|9791.8|9771.8|26
1753680000000|2025-07-28 05:20:00|9794|9774|9794.3|9774.3|9795.3|9775.3|9793|9773|25
1753680300000|2025-07-28 05:25:00|9794|9774|9794.8|9774.8|9794.8|9774.8|9793.5|9773.5|18
1753680600000|2025-07-28 05:30:00|9795.8|9775.8|9799.8|9779.8|9804.8|9784.8|9795|9775|244
1753680900000|2025-07-28 05:35:00|9800|9780|9795.3|9775.3|9802.8|9782.8|9794.5|9774.5|211
1753681200000|2025-07-28 05:40:00|9796|9776|9792.3|9772.3|9796.3|9776.3|9792.3|9772.3|161
1753681500000|2025-07-28 05:45:00|9792.8|9772.8|9798.5|9778.5|9801|9781|9792.8|9772.8|143
1753681800000|2025-07-28 05:50:00|9798.3|9778.3|9799.3|9779.3|9804.3|9784.3|9797.5|9777.5|171
1753682100000|2025-07-28 05:55:00|9799|9779|9805|9785|9805|9785|9797|9777|135
1753682400000|2025-07-28 06:00:00|9805.3|9785.3|9801.8|9781.8|9809|9789|9801.5|9781.5|176
1753682700000|2025-07-28 06:05:00|9801.5|9781.5|9807.8|9787.8|9809.5|9789.5|9801.5|9781.5|180
1753683000000|2025-07-28 06:10:00|9807.5|9787.5|9810.5|9790.5|9811.5|9791.5|9800|9780|174
1753683300000|2025-07-28 06:15:00|9810.3|9790.3|9808|9788|9812.5|9792.5|9804.8|9784.8|151
1753683600000|2025-07-28 06:20:00|9808.3|9788.3|9800.8|9780.8|9808.3|9788.3|9799.8|9779.8|113
1753683900000|2025-07-28 06:25:00|9801.8|9781.8|9806.3|9786.3|9807|9787|9800.3|9780.3|144
1753684200000|2025-07-28 06:30:00|9806.5|9786.5|9806.3|9786.3|9808|9788|9804.3|9784.3|174
1753684500000|2025-07-28 06:35:00|9806.5|9786.5|9809.3|9789.3|9812|9792|9806.5|9786.5|206
1753684800000|2025-07-28 06:40:00|9809.5|9789.5|9809.8|9789.8|9812|9792|9808.8|9788.8|163
1753685100000|2025-07-28 06:45:00|9810|9790|9810.5|9790.5|9813.3|9793.3|9809.5|9789.5|178
1753685400000|2025-07-28 06:50:00|9810.8|9790.8|9807.3|9787.3|9810.8|9790.8|9806.5|9786.5|140
1753685700000|2025-07-28 06:55:00|9807.5|9787.5|9807.6|9787.6|9808.9|9795.5|9802.3|9786.9|123
1753686000000|2025-07-28 07:00:00|9808.6|9788.6|9804|9794|9811.1|9798|9801|9786.4|151
1753686300000|2025-07-28 07:05:00|9804.5|9794.5|9811.5|9801.5|9811.5|9801.5|9799|9789|169
1753686600000|2025-07-28 07:10:00|9811.3|9801.3|9807.8|9797.8|9811.8|9801.8|9802|9792|127
1753686900000|2025-07-28 07:15:00|9808|9798|9802.8|9792.8|9811.5|9801.5|9802.8|9792.8|92
1753687200000|2025-07-28 07:20:00|9803|9793|9804.3|9794.3|9805.5|9795.5|9801|9791|122
1753687500000|2025-07-28 07:25:00|9803.3|9793.3|9788|9778|9803.3|9793.3|9785.8|9772.6|152
1753687800000|2025-07-28 07:30:00|9787.8|9777.8|9789|9779|9791.8|9781.8|9784.5|9774.5|157
1753688100000|2025-07-28 07:35:00|9789.3|9779.3|9795|9785|9797.1|9785.5|9787.5|9774.3|138
1753688400000|2025-07-28 07:40:00|9794.8|9784.8|9801.8|9791.8|9806.8|9792|9792.3|9782.3|107
1753688700000|2025-07-28 07:45:00|9801.5|9791.5|9797.3|9787.3|9802.5|9792.5|9795.3|9785.3|82
1753689000000|2025-07-28 07:50:00|9797.5|9787.5|9798.5|9788.5|9798.8|9788.8|9796|9786|97
1753689300000|2025-07-28 07:55:00|9798.8|9788.8|9803.5|9793.5|9805.3|9795.3|9797|9787|173
1753689600000|2025-07-28 08:00:00|9803.8|9793.8|9801.8|9791.8|9810|9800|9801.3|9791.3|152
1753689900000|2025-07-28 08:05:00|9801.5|9791.5|9806.5|9796.5|9806.8|9796.8|9801.5|9791.5|132
1753690200000|2025-07-28 08:10:00|9806.8|9796.8|9803.8|9793.8|9808.3|9798.3|9802.8|9792.8|74
1753690500000|2025-07-28 08:15:00|9803.5|9793.5|9803.8|9793.8|9806|9796|9801|9791|98
1753690800000|2025-07-28 08:20:00|9804|9794|9809.5|9799.5|9809.8|9799.8|9804|9794|108
1753691100000|2025-07-28 08:25:00|9809|9799|9814.5|9804.5|9819.3|9809.3|9807.8|9797.8|120
1753691400000|2025-07-28 08:30:00|9814.8|9804.8|9824.3|9814.3|9829.8|9819.8|9814.8|9804.8|108
1753691700000|2025-07-28 08:35:00|9824.5|9814.5|9822.5|9812.5|9826|9816|9819|9809|114
1753692000000|2025-07-28 08:40:00|9822.8|9812.8|9820|9810|9825.3|9815.3|9818.3|9808.3|88
1753692300000|2025-07-28 08:45:00|9820.3|9810.3|9820.3|9810.3|9821.3|9811.3|9817.8|9807.8|72
1753692600000|2025-07-28 08:50:00|9820.5|9810.5|9824.5|9814.5|9824.5|9814.5|9819.3|9809.3|91
1753692900000|2025-07-28 08:55:00|9825|9815|9826.8|9816.8|9827|9817|9822.3|9812.3|108
1753693200000|2025-07-28 09:00:00|9830.5|9810.5|9827.5|9817.5|9830.5|9818.8|9822.8|9810.3|100
1753693500000|2025-07-28 09:05:00|9827.8|9817.8|9824.3|9814.3|9827.8|9817.8|9823|9813|42
1753693800000|2025-07-28 09:10:00|9824.5|9814.5|9832|9822|9833.5|9823.5|9824.5|9814.5|109
1753694100000|2025-07-28 09:15:00|9832.3|9822.3|9831.3|9821.3|9834.5|9824.5|9830.5|9820.5|82
1753694400000|2025-07-28 09:20:00|9831.5|9821.5|9828|9818|9832.8|9822.8|9828|9818|80
1753694700000|2025-07-28 09:25:00|9828.3|9818.3|9831.8|9821.8|9831.8|9821.8|9827|9817|93
1753695000000|2025-07-28 09:30:00|9832|9822|9832.3|9822.3|9838|9828|9830.3|9820.3|65
1753695300000|2025-07-28 09:35:00|9831.5|9821.5|9830|9820|9832.5|9822.5|9828.5|9818.5|112
1753695600000|2025-07-28 09:40:00|9830.5|9820.5|9831.3|9821.3|9831.3|9821.3|9830|9820|62
1753695900000|2025-07-28 09:45:00|9832|9822|9830.8|9820.8|9832.3|9822.3|9829.8|9819.8|71
1753696200000|2025-07-28 09:50:00|9830.3|9820.3|9831.5|9821.5|9832.3|9822.3|9829.8|9819.8|49
1753696500000|2025-07-28 09:55:00|9832|9822|9833.8|9823.8|9834.5|9824.5|9830.8|9820.8|78
1753696800000|2025-07-28 10:00:00|9833.5|9823.5|9834.3|9824.3|9836|9826|9833.3|9823.3|62
1753697100000|2025-07-28 10:05:00|9835.3|9825.3|9831.5|9821.5|9835.3|9825.3|9831.5|9821.5|68
1753697400000|2025-07-28 10:10:00|9831.3|9821.3|9834.5|9824.5|9834.8|9824.8|9830|9820|42
1753697700000|2025-07-28 10:15:00|9834.3|9824.3|9840.3|9830.3|9840.5|9830.5|9833.8|9820|74
1753698000000|2025-07-28 10:20:00|9840|9830|9835.3|9825.3|9840.8|9830.8|9834.5|9824.5|58
1753698300000|2025-07-28 10:25:00|9835.5|9825.5|9835.8|9825.8|9840.8|9830.8|9835|9825|67
1753698600000|2025-07-28 10:30:00|9836|9826|9835.5|9825.5|9836|9826|9835|9825|53
1753698900000|2025-07-28 10:35:00|9835.3|9825.3|9835.3|9825.3|9836|9826|9834.5|9824.5|63
1753699200000|2025-07-28 10:40:00|9835|9825|9833|9823|9839|9826.8|9831.3|9818.8|99
1753699500000|2025-07-28 10:45:00|9832.8|9822.8|9830.5|9820.5|9836.4|9825|9830.5|9816.1|78
1753699800000|2025-07-28 10:50:00|9829.8|9819.8|9831.5|9821.5|9833|9823|9829.3|9819.3|61
1753700100000|2025-07-28 10:55:00|9831|9821|9830.5|9820.5|9831.5|9821.5|9827.5|9817.5|61
1753700400000|2025-07-28 11:00:00|9830.8|9820.8|9835.8|9825.8|9836.5|9826.5|9830|9820|98
1753700700000|2025-07-28 11:05:00|9836|9826|9842|9832|9843.3|9833.3|9835.8|9825.8|93
1753701000000|2025-07-28 11:10:00|9842.8|9832.8|9841|9831|9844|9834|9838|9828|105
1753701300000|2025-07-28 11:15:00|9840.8|9830.8|9837.3|9827.3|9840.8|9830.8|9836.3|9826.3|90
1753701600000|2025-07-28 11:20:00|9837|9827|9835.3|9825.3|9838.3|9828.3|9834.8|9824.8|71
1753701900000|2025-07-28 11:25:00|9835|9825|9838.8|9828.8|9841.4|9828.8|9834.5|9821.4|80
1753702200000|2025-07-28 11:30:00|9838.5|9828.5|9839.5|9829.5|9844.8|9833.5|9836|9824.8|113
1753702500000|2025-07-28 11:35:00|9839.8|9829.8|9841|9831|9843.3|9833.3|9839|9829|82
1753702800000|2025-07-28 11:40:00|9841.5|9831.5|9840.3|9830.3|9843.3|9833.3|9839.8|9829.8|74
1753703100000|2025-07-28 11:45:00|9840.8|9830.8|9840.8|9830.8|9842.8|9832.8|9840|9830|54
1753703400000|2025-07-28 11:50:00|9840.5|9830.5|9839|9829|9842|9832|9839|9829|64
1753703700000|2025-07-28 11:55:00|9839.3|9829.3|9849.5|9839.5|9857.8|9847.8|9839.3|9829.3|169
1753704000000|2025-07-28 12:00:00|9850.3|9840.3|9855.5|9845.5|9858.8|9848.8|9850.3|9840.3|163
1753704300000|2025-07-28 12:05:00|9854.8|9844.8|9849.8|9839.8|9855.8|9845.8|9849.5|9839.5|113
1753704600000|2025-07-28 12:10:00|9849.5|9839.5|9848.8|9838.8|9850.3|9840.3|9845|9835|122
1753704900000|2025-07-28 12:15:00|9849.3|9839.3|9840.8|9830.8|9851.3|9841.3|9840.3|9830.3|145
1753705200000|2025-07-28 12:20:00|9840.5|9830.5|9840.8|9830.8|9843.3|9833.3|9839|9829|141
1753705500000|2025-07-28 12:25:00|9841|9831|9840.8|9830.8|9841.3|9831.3|9834.8|9824.8|103
1753705800000|2025-07-28 12:30:00|9841|9831|9838.8|9828.8|9841|9831|9835.8|9825.8|99
1753706100000|2025-07-28 12:35:00|9839|9829|9837.8|9827.8|9839|9829|9835.5|9825.5|76
1753706400000|2025-07-28 12:40:00|9837.5|9827.5|9834.8|9824.8|9839.3|9829.3|9833|9823|121
1753706700000|2025-07-28 12:45:00|9835|9825|9829.3|9819.3|9836.8|9825|9826.3|9816.3|105
1753707000000|2025-07-28 12:50:00|9829|9819|9823.5|9813.5|9829|9819|9822.3|9812.3|111
1753707300000|2025-07-28 12:55:00|9823.8|9813.8|9824.5|9814.5|9831.6|9819.5|9821|9811|143
1753707600000|2025-07-28 13:00:00|9824.3|9814.3|9826.5|9816.5|9833.8|9823.8|9820.3|9810|375
1753707900000|2025-07-28 13:05:00|9827|9817|9826.5|9816.5|9830.8|9820.8|9823.5|9813.5|253
1753708200000|2025-07-28 13:10:00|9826.3|9816.3|9816.8|9806.8|9827|9817|9815.3|9800.3|252
1753708500000|2025-07-28 13:15:00|9817|9807|9813.5|9803.5|9823.3|9813.3|9813.5|9803.5|171
1753708800000|2025-07-28 13:20:00|9813.3|9803.3|9810.3|9800.3|9814|9804|9807|9797|196
1753709100000|2025-07-28 13:25:00|9810.5|9800.5|9808.3|9798.3|9812.9|9800.8|9803.3|9792.9|177
1753709400000|2025-07-28 13:30:00|9808|9798|9799|9789|9808.5|9798.5|9799|9789|241
1753709700000|2025-07-28 13:35:00|9799.5|9789.5|9801.3|9791.3|9804.3|9794.3|9799.5|9789.5|153
1753710000000|2025-07-28 13:40:00|9801.5|9791.5|9795.8|9785.8|9802.3|9792.3|9791|9781|218
1753710300000|2025-07-28 13:45:00|9796.3|9786.3|9791.5|9781.5|9800|9787.8|9788.3|9778.3|136
1753710600000|2025-07-28 13:50:00|9791.3|9781.3|9789.3|9779.3|9791.5|9781.5|9785.8|9775.8|196
1753710900000|2025-07-28 13:55:00|9789|9779|9794.3|9784.3|9797.6|9785.8|9787.8|9777.6|179
1753711200000|2025-07-28 14:00:00|9793.8|9783.8|9797.8|9787.8|9803|9789.8|9791.8|9781.8|197
1753711500000|2025-07-28 14:05:00|9798|9788|9791.8|9781.8|9801.4|9788.3|9785.8|9775.8|213
1753711800000|2025-07-28 14:10:00|9791.5|9781.5|9795.3|9785.3|9795.5|9785.5|9789.3|9779.3|158
1753712100000|2025-07-28 14:15:00|9795.5|9785.5|9793.8|9783.8|9800.3|9790.3|9789.5|9779.1|197
1753712400000|2025-07-28 14:20:00|9794|9784|9778.9|9758.9|9797.3|9787.3|9774.1|9754.1|314
1753712700000|2025-07-28 14:25:00|9779.4|9759.4|9802.8|9792.8|9812.4|9794|9770.9|9750.9|588
1753713000000|2025-07-28 14:30:00|9803|9793|9806.3|9796.3|9812.3|9802.3|9799|9789|374
1753713300000|2025-07-28 14:35:00|9806|9796|9808.8|9798.8|9834.1|9814.1|9805|9790.4|463
1753713600000|2025-07-28 14:40:00|9807.5|9797.5|9813.5|9803.5|9816.8|9806.8|9806|9792.1|310
1753713900000|2025-07-28 14:45:00|9813.8|9803.8|9811|9801|9814|9804|9807.3|9793.6|216
1753714200000|2025-07-28 14:50:00|9811.3|9801.3|9807|9797|9813|9803|9806.3|9796.3|244
1753714500000|2025-07-28 14:55:00|9807.3|9797.3|9804|9794|9808|9798|9801.8|9791.8|220
1753714800000|2025-07-28 15:00:00|9803.8|9793.8|9810.5|9800.5|9810.8|9800.8|9799.3|9787.1|218
1753715100000|2025-07-28 15:05:00|9810.8|9800.8|9804|9794|9812.6|9801.8|9802.5|9791.5|273
1753715400000|2025-07-28 15:10:00|9803.8|9793.8|9805.5|9795.5|9807.8|9797.8|9800|9790|242
1753715700000|2025-07-28 15:15:00|9805.8|9795.8|9805.5|9795.5|9810.8|9800.8|9804.8|9794.8|169
1753716000000|2025-07-28 15:20:00|9804.5|9794.5|9803.8|9793.8|9807|9797|9801.8|9791.8|202
1753716300000|2025-07-28 15:25:00|9803.5|9793.5|9802.8|9792.8|9808.5|9795.5|9801.3|9788.3|127
1753716600000|2025-07-28 15:30:00|9803|9793|9800.3|9790.3|9809|9799|9800|9788.5|154
1753716900000|2025-07-28 15:35:00|9800.5|9790.5|9806.8|9796.8|9808.6|9797.5|9800|9786.9|131
1753717200000|2025-07-28 15:40:00|9806.5|9796.5|9802.5|9792.5|9806.8|9796.8|9800|9790|153
1753717500000|2025-07-28 15:45:00|9802.3|9792.3|9794|9784|9805.3|9792.5|9794|9780.4|177
1753717800000|2025-07-28 15:50:00|9793.8|9783.8|9792.5|9782.5|9795|9785|9790.8|9780.8|161
1753718100000|2025-07-28 15:55:00|9792.3|9782.3|9791.8|9781.8|9798.3|9786.3|9791.5|9778.3|114
1753718400000|2025-07-28 16:00:00|9792|9782|9794.5|9784.5|9794.8|9784.8|9790.5|9780.5|100
1753718700000|2025-07-28 16:05:00|9794.3|9784.3|9793.8|9783.8|9796.8|9786.8|9793.5|9783.5|78
1753719000000|2025-07-28 16:10:00|9793.5|9783.5|9794|9784|9795.5|9785.5|9793|9783|72
1753719300000|2025-07-28 16:15:00|9794.3|9784.3|9796.5|9786.5|9798.5|9788.5|9792.5|9782.5|80
1753719600000|2025-07-28 16:20:00|9796.3|9786.3|9797.8|9787.8|9799.3|9789.3|9796.3|9786.3|58
1753719900000|2025-07-28 16:25:00|9797.5|9787.5|9800.3|9790.3|9802.8|9792.8|9797|9787|99
1753720200000|2025-07-28 16:30:00|9800.5|9790.5|9797.8|9787.8|9802.5|9792.5|9796.5|9786.5|94
1753720500000|2025-07-28 16:35:00|9797.5|9787.5|9795.8|9785.8|9798.5|9788.5|9794.5|9784.5|95
1753720800000|2025-07-28 16:40:00|9795.5|9785.5|9794.3|9784.3|9796|9786|9793.8|9783.8|86
1753721100000|2025-07-28 16:45:00|9794|9784|9792.5|9782.5|9794|9784|9789.3|9779.3|162
1753721400000|2025-07-28 16:50:00|9792.3|9782.3|9790.8|9780.8|9792.5|9782.5|9789.5|9779.5|126
1753721700000|2025-07-28 16:55:00|9790.5|9780.5|9793.4|9773.4|9800.1|9780.5|9789.5|9773.1|188
1753722000000|2025-07-28 17:00:00|9793.6|9773.6|9790.9|9770.9|9794.1|9774.1|9789.4|9769.4|114
1753722300000|2025-07-28 17:05:00|9791.4|9771.4|9784.4|9764.4|9791.4|9771.4|9784.1|9764.1|86
1753722600000|2025-07-28 17:10:00|9784.1|9764.1|9791.9|9771.9|9791.9|9771.9|9784.1|9764.1|64
1753722900000|2025-07-28 17:15:00|9792.1|9772.1|9790.4|9770.4|9793.9|9773.9|9789.9|9769.9|151
1753723200000|2025-07-28 17:20:00|9790.1|9770.1|9792.9|9772.9|9793.4|9773.4|9790.1|9770.1|66
1753723500000|2025-07-28 17:25:00|9792.6|9772.6|9789.9|9769.9|9793.1|9773.1|9789.9|9769.9|33
1753723800000|2025-07-28 17:30:00|9790.4|9770.4|9787.6|9767.6|9791.1|9771.1|9787.1|9767.1|31
1753724100000|2025-07-28 17:35:00|9788.9|9768.9|9784.4|9764.4|9788.9|9768.9|9782.9|9762.9|26
1753724400000|2025-07-28 17:40:00|9784.6|9764.6|9783.9|9763.9|9785.9|9765.9|9783.9|9763.9|59
1753724700000|2025-07-28 17:45:00|9784.1|9764.1|9771.4|9751.4|9785.1|9765.1|9769.9|9749.9|70
1753725000000|2025-07-28 17:50:00|9771.6|9751.6|9769.9|9749.9|9773.1|9753.1|9769.1|9749.1|57
1753725300000|2025-07-28 17:55:00|9770.6|9750.6|9773.6|9751.6|9773.6|9751.6|9770.6|9749.9|7
1753747200000|2025-07-29 00:00:00|9773.5|9753.5|9774.5|9754.5|9775.5|9755.5|9772.8|9752.8|42
1753747500000|2025-07-29 00:05:00|9774.3|9754.3|9776.3|9756.3|9776.5|9756.5|9773.5|9753.5|41
1753747800000|2025-07-29 00:10:00|9775.8|9755.8|9779.5|9759.5|9780.3|9760.3|9774.8|9754.8|54
1753748100000|2025-07-29 00:15:00|9780|9760|9782.3|9762.3|9782.3|9762.3|9780|9760|40
1753748400000|2025-07-29 00:20:00|9782|9762|9781.5|9761.5|9782.3|9762.3|9780.5|9760.5|30
1753748700000|2025-07-29 00:25:00|9781.8|9761.8|9783.3|9763.3|9784|9764|9781.5|9761.5|53
1753749000000|2025-07-29 00:30:00|9783|9763|9783.3|9763.3|9785.3|9765.3|9782.8|9762.8|46
1753749300000|2025-07-29 00:35:00|9783.5|9763.5|9784|9764|9784.8|9764.8|9782.3|9762.3|54
1753749600000|2025-07-29 00:40:00|9783.8|9763.8|9784.3|9764.3|9784.8|9764.8|9783|9763|24
1753749900000|2025-07-29 00:45:00|9784|9764|9789|9769|9789.3|9769.3|9783.8|9763.8|35
1753750200000|2025-07-29 00:50:00|9788.5|9768.5|9790|9770|9793|9773|9788.5|9768.5|46
1753750500000|2025-07-29 00:55:00|9790.3|9770.3|9792.5|9772.5|9794.3|9774.3|9789.3|9769.3|55
1753750800000|2025-07-29 01:00:00|9791.3|9769.3|9784.3|9764.3|9791.3|9769.3|9778.5|9758.5|195
1753751100000|2025-07-29 01:05:00|9784.5|9764.5|9788.8|9768.8|9789.3|9769.3|9784|9764|137
1753751400000|2025-07-29 01:10:00|9789|9769|9788.3|9768.3|9791|9771|9787.5|9767.5|167
1753751700000|2025-07-29 01:15:00|9787|9767|9793.8|9773.8|9793.8|9773.8|9785.8|9765.8|163
1753752000000|2025-07-29 01:20:00|9794|9774|9788.8|9768.8|9794.3|9774.3|9788.8|9768.8|141
1753752300000|2025-07-29 01:25:00|9788.5|9768.5|9786.5|9766.5|9788.5|9768.5|9784.5|9764.5|99
1753752600000|2025-07-29 01:30:00|9784.9|9764.9|9786|9766|9790.5|9770.5|9782.5|9762.5|209
1753752900000|2025-07-29 01:35:00|9786.3|9766.3|9788.3|9768.3|9788.8|9768.8|9784|9764|197
1753753200000|2025-07-29 01:40:00|9788|9768|9786.5|9766.5|9789.4|9769.4|9785.3|9765.3|185
1753753500000|2025-07-29 01:45:00|9785|9765|9787.5|9767.5|9791|9771|9783.3|9763.3|177
1753753800000|2025-07-29 01:50:00|9787.3|9767.3|9787.8|9767.8|9788.8|9768.8|9785|9765|139
1753754100000|2025-07-29 01:55:00|9787.5|9767.5|9779.8|9759.8|9787.5|9767.5|9777.5|9757.5|176
1753754400000|2025-07-29 02:00:00|9777.9|9757.9|9782.3|9762.3|9784.3|9764.3|9776|9756|183
1753754700000|2025-07-29 02:05:00|9782.5|9762.5|9785.8|9765.8|9786|9766|9780.8|9760.8|161
1753755000000|2025-07-29 02:10:00|9785.5|9765.5|9783.5|9763.5|9791.5|9771.5|9783.5|9763.5|149
1753755300000|2025-07-29 02:15:00|9782.5|9762.5|9786.5|9766.5|9789.3|9769.3|9780.8|9760.8|63
1753755600000|2025-07-29 02:20:00|9786.8|9766.8|9789|9769|9789.8|9769.8|9785.8|9765.8|68
1753755900000|2025-07-29 02:25:00|9788.8|9768.8|9788.3|9768.3|9789.3|9769.3|9787.8|9767.8|69
1753756200000|2025-07-29 02:30:00|9786.8|9766.8|9786|9766|9788|9768|9783.5|9763.5|124
1753756500000|2025-07-29 02:35:00|9785.8|9765.8|9789.5|9769.5|9789.5|9769.5|9784.8|9764.8|90
1753756800000|2025-07-29 02:40:00|9789.3|9769.3|9793|9773|9794|9774|9788.8|9768.8|146
1753757100000|2025-07-29 02:45:00|9792|9772|9796.3|9776.3|9798.8|9778.8|9792|9772|189
1753757400000|2025-07-29 02:50:00|9796.5|9776.5|9797.5|9777.5|9799.5|9779.5|9796|9776|128
1753757700000|2025-07-29 02:55:00|9797.8|9777.8|9800.3|9780.3|9801.5|9781.5|9797.5|9777.5|167
1753758000000|2025-07-29 03:00:00|9798.4|9778.4|9799|9779|9801|9781|9798|9778|177
1753758300000|2025-07-29 03:05:00|9799.3|9779.3|9799|9779|9800.5|9780.5|9795.5|9775.5|121
1753758600000|2025-07-29 03:10:00|9799.8|9779.8|9797|9777|9800|9780|9796.5|9776.5|137
1753758900000|2025-07-29 03:15:00|9796.5|9776.5|9794.5|9774.5|9798.5|9778.5|9793|9773|126
1753759200000|2025-07-29 03:20:00|9794.8|9774.8|9799.3|9779.3|9800.3|9780.3|9794.3|9774.3|139
1753759500000|2025-07-29 03:25:00|9800.3|9780.3|9793.8|9773.8|9800.8|9780.8|9793.5|9773.5|111
1753759800000|2025-07-29 03:30:00|9792.8|9772.8|9792.5|9772.5|9794.8|9774.8|9791.5|9771.5|26
1753760100000|2025-07-29 03:35:00|9792.3|9772.3|9790.5|9770.5|9792.8|9772.8|9789.5|9769.5|46
1753760400000|2025-07-29 03:40:00|9790.8|9770.8|9796.3|9776.3|9797.8|9777.8|9790.5|9770.5|33
1753760700000|2025-07-29 03:45:00|9795.1|9775.1|9796|9776|9796.5|9776.5|9795|9775|44
1753761000000|2025-07-29 03:50:00|9795.8|9775.8|9795.8|9775.8|9797.5|9777.5|9795.8|9775.8|16
1753761300000|2025-07-29 03:55:00|9796|9776|9796.5|9776.5|9798|9778|9795.5|9775.5|43
1753761600000|2025-07-29 04:00:00|9796|9776|9795.3|9775.3|9796|9776|9794.8|9774.8|39
1753761900000|2025-07-29 04:05:00|9795|9775|9796.8|9776.8|9797|9777|9795|9775|19
1753762200000|2025-07-29 04:10:00|9797.3|9777.3|9797|9777|9798|9778|9796.5|9776.5|31
1753762500000|2025-07-29 04:15:00|9795.8|9775.8|9794.5|9774.5|9796.1|9776.1|9794.5|9774.5|31
1753762800000|2025-07-29 04:20:00|9795|9775|9794.8|9774.8|9795|9775|9794.8|9774.8|6
1753763100000|2025-07-29 04:25:00|9794.5|9774.5|9793|9773|9795|9775|9792.3|9772.3|37
1753763400000|2025-07-29 04:30:00|9791.8|9771.8|9792.8|9772.8|9793|9773|9789.5|9769.5|78
1753763700000|2025-07-29 04:35:00|9792.5|9772.5|9793|9773|9794.5|9774.5|9791.8|9771.8|36
1753764000000|2025-07-29 04:40:00|9793.3|9773.3|9792|9772|9793.5|9773.5|9792|9772|34
1753764300000|2025-07-29 04:45:00|9791|9771|9790.5|9770.5|9791.8|9771.8|9789.8|9769.8|28
1753764600000|2025-07-29 04:50:00|9790.3|9770.3|9790.3|9770.3|9791.3|9771.3|9790.3|9770.3|9
1753764900000|2025-07-29 04:55:00|9789.8|9769.8|9790.5|9770.5|9792.5|9772.5|9789.8|9769.8|30
1753765200000|2025-07-29 05:00:00|9789.8|9769.8|9787.3|9767.3|9789.8|9769.8|9786.5|9766.5|36
1753765500000|2025-07-29 05:05:00|9787.5|9767.5|9786.8|9766.8|9787.5|9767.5|9786.5|9766.5|23
1753765800000|2025-07-29 05:10:00|9786.3|9766.3|9787.8|9767.8|9787.8|9767.8|9784|9764|17
1753766100000|2025-07-29 05:15:00|9785.9|9765.9|9783|9763|9785.9|9765.9|9781|9761|26
1753766400000|2025-07-29 05:20:00|9782.3|9762.3|9785|9765|9785|9765|9782.3|9762.3|34
1753766700000|2025-07-29 05:25:00|9785.3|9765.3|9786.5|9766.5|9787.5|9767.5|9784.5|9764.5|32
1753767000000|2025-07-29 05:30:00|9785|9765|9787|9767|9791|9771|9782.9|9762.9|155
1753767300000|2025-07-29 05:35:00|9786.8|9766.8|9781.8|9761.8|9787|9767|9781.5|9761.5|118
1753767600000|2025-07-29 05:40:00|9781.5|9761.5|9783.5|9763.5|9785.5|9765.5|9780.8|9760.8|138
1753767900000|2025-07-29 05:45:00|9783.8|9763.8|9782|9762|9784.3|9764.3|9781.8|9761.8|92
1753768200000|2025-07-29 05:50:00|9781.8|9761.8|9781|9761|9783.3|9763.3|9780.5|9760.5|80
1753768500000|2025-07-29 05:55:00|9781.3|9761.3|9784|9764|9785.5|9765.5|9778|9758|132
1753768800000|2025-07-29 06:00:00|9784.3|9764.3|9786|9766|9787|9767|9782|9762|148
1753769100000|2025-07-29 06:05:00|9785.8|9765.8|9788.5|9768.5|9791|9771|9785.8|9765.8|106
1753769400000|2025-07-29 06:10:00|9788.3|9768.3|9787.3|9767.3|9788.3|9768.3|9784|9764|101
1753769700000|2025-07-29 06:15:00|9787.5|9767.5|9787.8|9767.8|9788.3|9768.3|9783.5|9763.5|170
1753770000000|2025-07-29 06:20:00|9788|9768|9790.5|9770.5|9791.8|9771.8|9785.8|9765.8|141
1753770300000|2025-07-29 06:25:00|9790.8|9770.8|9787.5|9767.5|9793|9773|9787|9767|123
1753770600000|2025-07-29 06:30:00|9787.3|9767.3|9781.8|9761.8|9787.3|9767.3|9781.5|9761.5|149
1753770900000|2025-07-29 06:35:00|9781.3|9761.3|9783.8|9763.8|9784|9764|9780.5|9760.5|111
1753771200000|2025-07-29 06:40:00|9783.5|9763.5|9782.5|9762.5|9783.8|9763.8|9778|9758|163
1753771500000|2025-07-29 06:45:00|9782.3|9762.3|9779.8|9759.8|9783.8|9763.8|9779.3|9759.3|142
1753771800000|2025-07-29 06:50:00|9779.5|9759.5|9779.8|9759.8|9781.3|9761.3|9778|9758|208
1753772100000|2025-07-29 06:55:00|9779.5|9759.5|9770.1|9750.1|9779.5|9763.8|9764.8|9748.4|274
1753772400000|2025-07-29 07:00:00|9770.4|9750.4|9768|9758|9770.4|9758.8|9760.5|9744.6|192
1753772700000|2025-07-29 07:05:00|9767.8|9757.8|9770|9760|9772.8|9762.8|9764|9754|134
1753773000000|2025-07-29 07:10:00|9770.3|9760.3|9761.8|9751.8|9775.8|9765.8|9761.5|9751.5|143
1753773300000|2025-07-29 07:15:00|9761.5|9751.5|9773.3|9763.3|9774.8|9764.8|9760.3|9750.3|148
1753773600000|2025-07-29 07:20:00|9773.5|9763.5|9772.3|9762.3|9778.3|9768.3|9771|9756.6|134
1753773900000|2025-07-29 07:25:00|9772|9762|9769.3|9759.3|9777.6|9765.5|9768.8|9756.9|135
1753774200000|2025-07-29 07:30:00|9769|9759|9769|9759|9773.3|9763.3|9767.5|9757.5|112
1753774500000|2025-07-29 07:35:00|9768.8|9758.8|9762.3|9752.3|9769|9759|9760.8|9750.8|106
1753774800000|2025-07-29 07:40:00|9762|9752|9762.3|9752.3|9766.3|9756.3|9761.8|9751.8|89
1753775100000|2025-07-29 07:45:00|9762|9752|9767.8|9757.8|9769|9759|9760.5|9750.5|64
1753775400000|2025-07-29 07:50:00|9768|9758|9767|9757|9770.5|9760.5|9765.5|9755.5|83
1753775700000|2025-07-29 07:55:00|9766.8|9756.8|9771.5|9761.5|9775.3|9762.5|9766.5|9754.6|76
1753776000000|2025-07-29 08:00:00|9772.3|9762.3|9766.8|9756.8|9786.6|9766.6|9764.3|9753.1|159
1753776300000|2025-07-29 08:05:00|9766.5|9756.5|9776|9766|9781.5|9768.5|9766.3|9756.3|121
1753776600000|2025-07-29 08:10:00|9775.8|9765.8|9777|9767|9778.3|9768.3|9769.3|9759.3|108
1753776900000|2025-07-29 08:15:00|9776.5|9766.5|9788.5|9778.5|9788.5|9778.5|9776.3|9766.3|103
1753777200000|2025-07-29 08:20:00|9787.8|9777.8|9780|9770|9787.8|9777.8|9778.5|9766.5|94
1753777500000|2025-07-29 08:25:00|9779.8|9769.8|9780.8|9770.8|9783.8|9773.8|9779.8|9769.8|73
1753777800000|2025-07-29 08:30:00|9781|9771|9780.5|9770.5|9781.3|9771.3|9775.8|9765.8|79
1753778100000|2025-07-29 08:35:00|9780.8|9770.8|9784.3|9774.3|9785.5|9775.5|9780.8|9770.8|69
1753778400000|2025-07-29 08:40:00|9784.5|9774.5|9785.3|9775.3|9787.5|9777.5|9782.3|9766.9|72
1753778700000|2025-07-29 08:45:00|9784.8|9774.8|9783.8|9773.8|9789.5|9775|9778.5|9768.5|88
1753779000000|2025-07-29 08:50:00|9784|9774|9786|9776|9787.3|9777.3|9783|9773|105
1753779300000|2025-07-29 08:55:00|9785.8|9775.8|9785|9775|9787.8|9777.8|9784.3|9774.3|71
1753779600000|2025-07-29 09:00:00|9784.5|9774.5|9780.3|9770.3|9784.5|9774.5|9780.3|9770.3|91
1753779900000|2025-07-29 09:05:00|9780.5|9770.5|9783.5|9773.5|9784.8|9774.8|9780|9770|83
1753780200000|2025-07-29 09:10:00|9783.8|9773.8|9784|9774|9785|9775|9782.8|9772.8|72
1753780500000|2025-07-29 09:15:00|9784.3|9774.3|9781.3|9771.3|9785.9|9774.3|9777.8|9765.9|86
1753780800000|2025-07-29 09:20:00|9781|9771|9784.3|9774.3|9784.5|9774.5|9780.8|9770.8|82
1753781100000|2025-07-29 09:25:00|9783.8|9773.8|9784.5|9774.5|9785|9775|9782|9772|60
1753781400000|2025-07-29 09:30:00|9785.3|9775.3|9784.5|9774.5|9789|9779|9779.3|9769.3|69
1753781700000|2025-07-29 09:35:00|9784.3|9774.3|9783.5|9773.5|9785|9775|9780.5|9770.5|104
1753782000000|2025-07-29 09:40:00|9783.8|9773.8|9785|9775|9785.8|9775.8|9781.8|9771.8|60
1753782300000|2025-07-29 09:45:00|9784.8|9774.8|9782.5|9772.5|9784.8|9774.8|9778.5|9768.5|74
1753782600000|2025-07-29 09:50:00|9782.8|9772.8|9786.8|9776.8|9787|9777|9782.8|9772.8|71
1753782900000|2025-07-29 09:55:00|9786.5|9776.5|9784.5|9774.5|9787.5|9777.5|9784.5|9774.5|66
1753783200000|2025-07-29 10:00:00|9784|9774|9788.5|9778.5|9790|9778.5|9781.8|9770|90
1753783500000|2025-07-29 10:05:00|9789|9779|9793|9783|9794|9784|9787.3|9777.3|77
1753783800000|2025-07-29 10:10:00|9792.8|9782.8|9791.8|9781.8|9795.8|9785.8|9791.5|9781.5|54
1753784100000|2025-07-29 10:15:00|9792|9782|9789.5|9779.5|9792.3|9782.3|9786|9776|97
1753784400000|2025-07-29 10:20:00|9789.8|9779.8|9789|9779|9791.3|9781.3|9788|9778|66
1753784700000|2025-07-29 10:25:00|9789.8|9779.8|9788.8|9778.8|9798.5|9783.8|9788.5|9775.4|59
1753785000000|2025-07-29 10:30:00|9789|9779|9794.8|9784.8|9794.8|9784.8|9788.8|9778.8|61
1753785300000|2025-07-29 10:35:00|9794.5|9784.5|9797.3|9787.3|9798.3|9788.3|9792.5|9782.5|58
1753785600000|2025-07-29 10:40:00|9797|9787|9794.5|9784.5|9797.3|9787.3|9793.3|9783.3|51
1753785900000|2025-07-29 10:45:00|9794.8|9784.8|9795.8|9785.8|9797.5|9787.5|9794.5|9784.5|52
1753786200000|2025-07-29 10:50:00|9795.5|9785.5|9796|9786|9797.3|9787.3|9792.5|9782.5|67
1753786500000|2025-07-29 10:55:00|9796.3|9786.3|9799.5|9789.5|9799.8|9789.8|9796.3|9786.3|55
1753786800000|2025-07-29 11:00:00|9799.8|9789.8|9794.8|9784.8|9802|9792|9794.8|9784.8|83
1753787100000|2025-07-29 11:05:00|9794.5|9784.5|9792.5|9782.5|9797.5|9784.5|9791|9777.5|56
1753787400000|2025-07-29 11:10:00|9792.8|9782.8|9791|9781|9793.8|9783.8|9788.3|9778.3|89
1753787700000|2025-07-29 11:15:00|9791.3|9781.3|9790.3|9780.3|9792.3|9782.3|9787.5|9777.5|88
1753788000000|2025-07-29 11:20:00|9790|9780|9787.8|9777.8|9793.5|9783.5|9787.3|9777.3|52
1753788300000|2025-07-29 11:25:00|9788|9778|9785.3|9775.3|9791|9781|9784.5|9774.5|69
1753788600000|2025-07-29 11:30:00|9785.8|9775.8|9789.5|9779.5|9799|9789|9785.5|9775.5|95
1753788900000|2025-07-29 11:35:00|9789.8|9779.8|9779|9769|9792|9782|9777.8|9767.8|119
1753789200000|2025-07-29 11:40:00|9779.3|9769.3|9778.5|9768.5|9780.5|9770.5|9777|9767|104
1753789500000|2025-07-29 11:45:00|9778.8|9768.8|9773.5|9763.5|9780|9770|9770.8|9760.8|85
1753789800000|2025-07-29 11:50:00|9773|9763|9774|9764|9781.1|9767|9771|9760.9|129
1753790100000|2025-07-29 11:55:00|9773.8|9763.8|9766|9756|9774.5|9764.5|9765.8|9755.8|137
1753790400000|2025-07-29 12:00:00|9766.8|9756.8|9766.3|9756.3|9772.1|9760.3|9765.5|9752.1|130
1753790700000|2025-07-29 12:05:00|9766|9756|9764|9754|9768.8|9758.8|9763.8|9753.8|169
1753791000000|2025-07-29 12:10:00|9763.8|9753.8|9771.5|9761.5|9772.5|9762.5|9763.8|9753.8|68
1753791300000|2025-07-29 12:15:00|9771.8|9761.8|9778.3|9768.3|9780.8|9769.3|9771.3|9760.8|87
1753791600000|2025-07-29 12:20:00|9778|9768|9776.5|9766.5|9779.3|9769.3|9776.3|9766.3|85
1753791900000|2025-07-29 12:25:00|9776|9766|9778|9768|9778.8|9768.8|9773.5|9763.5|80
1753792200000|2025-07-29 12:30:00|9777.8|9767.8|9779.3|9769.3|9783|9773|9776|9766|101
1753792500000|2025-07-29 12:35:00|9779.5|9769.5|9781.8|9771.8|9782|9772|9776.5|9766.5|79
1753792800000|2025-07-29 12:40:00|9781.5|9771.5|9783.8|9773.8|9786.8|9776.8|9779.5|9769.5|100
1753793100000|2025-07-29 12:45:00|9783.5|9773.5|9782.3|9772.3|9784.5|9774.5|9781.5|9771.5|87
1753793400000|2025-07-29 12:50:00|9782.5|9772.5|9782.3|9772.3|9784.8|9774.8|9781.5|9771.5|92
1753793700000|2025-07-29 12:55:00|9782.5|9772.5|9779|9769|9784|9774|9778.5|9768.5|106
1753794000000|2025-07-29 13:00:00|9778.8|9768.8|9782|9772|9783.8|9773.8|9775.3|9765.3|317
1753794300000|2025-07-29 13:05:00|9781.3|9771.3|9785.5|9775.5|9788.8|9778.8|9778.8|9768.8|231
1753794600000|2025-07-29 13:10:00|9785.3|9775.3|9788.3|9778.3|9790.3|9780.3|9783.3|9773.3|216
1753794900000|2025-07-29 13:15:00|9788|9778|9797.8|9787.8|9798.8|9788.8|9787.8|9777.8|204
1753795200000|2025-07-29 13:20:00|9798|9788|9804.3|9794.3|9809.3|9799.3|9798|9788|246
1753795500000|2025-07-29 13:25:00|9804.5|9794.5|9800.5|9790.5|9809.8|9796.5|9800|9786.1|198
1753795800000|2025-07-29 13:30:00|9800.8|9790.8|9802.8|9792.8|9808|9798|9795.8|9785.8|239
1753796100000|2025-07-29 13:35:00|9802.5|9792.5|9802|9792|9806.5|9796.5|9800.5|9790.5|201
1753796400000|2025-07-29 13:40:00|9802.3|9792.3|9801.8|9791.8|9804.3|9794.3|9798.8|9788.8|175
1753796700000|2025-07-29 13:45:00|9802|9792|9798.8|9788.8|9802.5|9792.5|9792.3|9782.3|194
1753797000000|2025-07-29 13:50:00|9799|9789|9802|9792|9803|9793|9796.8|9786.8|176
1753797300000|2025-07-29 13:55:00|9801.8|9791.8|9802.5|9792.5|9803.3|9793.3|9799.5|9789.5|137
1753797600000|2025-07-29 14:00:00|9802.8|9792.8|9800.8|9790.8|9804.5|9794.5|9799.8|9789.8|221
1753797900000|2025-07-29 14:05:00|9800.3|9790.3|9807.3|9797.3|9807.5|9797.5|9796.8|9786.8|168
1753798200000|2025-07-29 14:10:00|9807.5|9797.5|9815|9805|9817.1|9807.1|9806.8|9796.8|202
1753798500000|2025-07-29 14:15:00|9814.3|9804.3|9816.3|9806.3|9819.9|9807.3|9813.3|9799.9|189
1753798800000|2025-07-29 14:20:00|9816|9806|9817.3|9807.3|9823.5|9813.5|9816|9806|191
1753799100000|2025-07-29 14:25:00|9817.5|9807.5|9811.8|9801.8|9818.3|9808.3|9810.3|9800.3|171
1753799400000|2025-07-29 14:30:00|9811.5|9801.5|9811.8|9801.8|9815.3|9805.3|9810.3|9800.3|161
1753799700000|2025-07-29 14:35:00|9812|9802|9813|9803|9813.8|9803.8|9811.3|9801.3|130
1753800000000|2025-07-29 14:40:00|9813.3|9803.3|9806.8|9796.8|9813.3|9803.3|9804.8|9791.9|153
1753800300000|2025-07-29 14:45:00|9806.5|9796.5|9805.5|9795.5|9808.8|9798.8|9805|9795|117
1753800600000|2025-07-29 14:50:00|9805.3|9795.3|9805.3|9795.3|9807.5|9797.5|9803.5|9793.5|156
1753800900000|2025-07-29 14:55:00|9805|9795|9809|9799|9809.5|9799|9802.3|9788.5|156
1753801200000|2025-07-29 15:00:00|9808.8|9798.8|9809.3|9799.3|9818.9|9804.3|9808.5|9798.5|140
1753801500000|2025-07-29 15:05:00|9809|9799|9812|9802|9812.3|9802.3|9807.3|9797.3|140
1753801800000|2025-07-29 15:10:00|9811.8|9801.8|9811.8|9801.8|9813.5|9803.5|9807.8|9797.8|127
1753802100000|2025-07-29 15:15:00|9811.5|9801.5|9807.8|9797.8|9811.8|9801.8|9805.8|9795.8|97
1753802400000|2025-07-29 15:20:00|9807.5|9797.5|9803.3|9793.3|9807.8|9797.8|9800.3|9790.3|167
1753802700000|2025-07-29 15:25:00|9803.5|9793.5|9800.5|9790.5|9804.8|9794|9797.3|9784.8|167
1753803000000|2025-07-29 15:30:00|9800.3|9790.3|9801|9791|9803.5|9793.5|9799.3|9789.3|112
1753803300000|2025-07-29 15:35:00|9800.8|9790.8|9802.3|9792.3|9804.8|9794.8|9798.5|9788.5|138
1753803600000|2025-07-29 15:40:00|9802.5|9792.5|9804.8|9794.8|9806.5|9796.5|9799.8|9789.8|143
1753803900000|2025-07-29 15:45:00|9804.3|9794.3|9803|9793|9805.5|9795.5|9801|9791|118
1753804200000|2025-07-29 15:50:00|9803.5|9793.5|9805.3|9795.3|9812.6|9800.3|9803.5|9792.6|143
1753804500000|2025-07-29 15:55:00|9805.5|9795.5|9807.3|9797.3|9809.8|9799.8|9804.8|9794.8|139
1753804800000|2025-07-29 16:00:00|9807|9797|9810|9800|9811.3|9801.3|9803.5|9789.8|108
1753805100000|2025-07-29 16:05:00|9810.3|9800.3|9809.8|9799.8|9810.5|9800.5|9806.5|9796.5|104
1753805400000|2025-07-29 16:10:00|9809.5|9799.5|9811.3|9801.3|9811.5|9801.5|9808.3|9798.3|64
1753805700000|2025-07-29 16:15:00|9811|9801|9809.5|9799.5|9811.3|9801.3|9809.5|9799.5|68
1753806000000|2025-07-29 16:20:00|9809.3|9799.3|9811.8|9801.8|9813|9803|9809.3|9799.3|48
1753806300000|2025-07-29 16:25:00|9811.5|9801.5|9812|9802|9812.3|9802.3|9810|9800|79
1753806600000|2025-07-29 16:30:00|9812.8|9802.8|9801.4|9791.4|9812.8|9802.8|9801.3|9786.3|136
1753806900000|2025-07-29 16:35:00|9801.3|9791.3|9800.8|9790.8|9803.3|9793.3|9799.5|9789.5|100
1753807200000|2025-07-29 16:40:00|9801.5|9791.5|9801.5|9791.5|9802.3|9792.3|9801.3|9791.3|40
1753807500000|2025-07-29 16:45:00|9801.3|9791.3|9801.3|9791.3|9803|9793|9801.3|9791.3|58
1753807800000|2025-07-29 16:50:00|9801|9791|9801.8|9791.8|9804.3|9794.3|9801|9791|52
1753808100000|2025-07-29 16:55:00|9801.5|9791.5|9811.9|9791.9|9813.9|9793.9|9800.8|9785.9|109
1753808400000|2025-07-29 17:00:00|9811.6|9791.6|9816.9|9796.9|9817.1|9797.1|9809.6|9789.6|71
1753808700000|2025-07-29 17:05:00|9817.4|9797.4|9815.1|9795.1|9819.1|9799.1|9815.1|9795.1|41
1753809000000|2025-07-29 17:10:00|9815.4|9795.4|9819.4|9799.4|9820.4|9800.4|9814.6|9794.6|53
1753809300000|2025-07-29 17:15:00|9819.1|9799.1|9822.9|9802.9|9823.4|9803.4|9819.1|9799.1|48
1753809600000|2025-07-29 17:20:00|9822.6|9802.6|9825.9|9805.9|9825.9|9805.9|9822.6|9802.6|55
1753809900000|2025-07-29 17:25:00|9826.4|9806.4|9822.9|9802.9|9834.1|9814.1|9818.4|9798.4|177
1753810200000|2025-07-29 17:30:00|9822.6|9802.6|9816.9|9796.9|9823.4|9803.4|9815.4|9795.4|109
1753810500000|2025-07-29 17:35:00|9816.6|9796.6|9815.6|9795.6|9816.6|9796.6|9813.9|9793.9|67
1753810800000|2025-07-29 17:40:00|9816.4|9796.4|9813.9|9793.9|9817.1|9797.1|9813.1|9793.1|46
1753811100000|2025-07-29 17:45:00|9814.1|9794.1|9812.4|9792.4|9815.4|9795.4|9811.9|9791.9|32
1753811400000|2025-07-29 17:50:00|9812.1|9792.1|9811.4|9791.4|9812.4|9792.4|9806.1|9786.1|51
1753811700000|2025-07-29 17:55:00|9810.1|9790.1|9808.6|9786.6|9812.3|9791.4|9808.6|9786.6|10
1753833600000|2025-07-30 00:00:00|9814.5|9794.5|9816.5|9796.5|9821.3|9801.3|9814.5|9794.5|43
1753833900000|2025-07-30 00:05:00|9816.8|9796.8|9814|9794|9819|9799|9810.8|9790.8|87
1753834200000|2025-07-30 00:10:00|9813.5|9793.5|9813.8|9793.8|9814.3|9794.3|9811.8|9791.8|34
1753834500000|2025-07-30 00:15:00|9813.5|9793.5|9813.8|9793.8|9814.5|9794.5|9811|9791|34
1753834800000|2025-07-30 00:20:00|9813.5|9793.5|9811|9791|9814|9794|9811|9791|24
1753835100000|2025-07-30 00:25:00|9811.3|9791.3|9814|9794|9817.5|9797.5|9811.3|9791.3|34
1753835400000|2025-07-30 00:30:00|9813|9793|9818|9798|9818|9798|9813|9793|22
1753835700000|2025-07-30 00:35:00|9818.3|9798.3|9819|9799|9819.5|9799.5|9816.8|9796.8|40
1753836000000|2025-07-30 00:40:00|9818.5|9798.5|9817|9797|9818.8|9798.8|9817|9797|35
1753836300000|2025-07-30 00:45:00|9816.8|9796.8|9814|9794|9817|9797|9813.5|9793.5|34
1753836600000|2025-07-30 00:50:00|9814.3|9794.3|9814|9794|9817.8|9797.8|9813.5|9793.5|28
1753836900000|2025-07-30 00:55:00|9814.3|9794.3|9817.8|9797.8|9819.5|9799.5|9814.3|9794.3|65
1753837200000|2025-07-30 01:00:00|9818.3|9798.3|9823.8|9803.8|9825.8|9805.8|9817.8|9797.8|257
1753837500000|2025-07-30 01:05:00|9824.3|9804.3|9822.3|9802.3|9825.3|9805.3|9820.8|9800.8|193
1753837800000|2025-07-30 01:10:00|9822.5|9802.5|9822.5|9802.5|9824.5|9804.5|9818.3|9798.3|202
1753838100000|2025-07-30 01:15:00|9822.8|9802.8|9825.5|9805.5|9826.5|9806.5|9817.3|9797.3|198
1753838400000|2025-07-30 01:20:00|9825.3|9805.3|9818.8|9798.8|9825.8|9805.8|9817.3|9797.3|241
1753838700000|2025-07-30 01:25:00|9818.5|9798.5|9815.8|9795.8|9820|9800|9815.8|9795.8|195
1753839000000|2025-07-30 01:30:00|9814.5|9794.5|9816.8|9796.8|9818.3|9798.3|9809.3|9789.3|360
1753839300000|2025-07-30 01:35:00|9816.5|9796.5|9820.8|9800.8|9823.8|9803.8|9815.3|9795.3|284
1753839600000|2025-07-30 01:40:00|9821|9801|9821.8|9801.8|9824.5|9804.5|9819.8|9799.8|181
1753839900000|2025-07-30 01:45:00|9821.5|9801.5|9827.8|9807.8|9829|9809|9821|9801|259
1753840200000|2025-07-30 01:50:00|9827.5|9807.5|9825.8|9805.8|9829.8|9809.8|9825.8|9805.8|261
1753840500000|2025-07-30 01:55:00|9826.3|9806.3|9822.3|9802.3|9828.5|9808.5|9821.3|9801.3|228
1753840800000|2025-07-30 02:00:00|9822.5|9802.5|9822.3|9802.3|9823.5|9803.5|9818.3|9798.3|230
1753841100000|2025-07-30 02:05:00|9821.8|9801.8|9828.3|9808.3|9830|9810|9821.5|9801.5|151
1753841400000|2025-07-30 02:10:00|9828.5|9808.5|9827.3|9807.3|9832|9812|9826.5|9806.5|213
1753841700000|2025-07-30 02:15:00|9827|9807|9828.3|9808.3|9830|9810|9825.8|9805.8|75
1753842000000|2025-07-30 02:20:00|9828.5|9808.5|9829.8|9809.8|9831.3|9811.3|9828.3|9808.3|68
1753842300000|2025-07-30 02:25:00|9830|9810|9827.3|9807.3|9830|9810|9827.3|9807.3|46
1753842600000|2025-07-30 02:30:00|9827|9807|9826.3|9806.3|9832.3|9812.3|9826|9806|174
1753842900000|2025-07-30 02:35:00|9826.5|9806.5|9824.5|9804.5|9827|9807|9823|9803|147
1753843200000|2025-07-30 02:40:00|9824.8|9804.8|9826.5|9806.5|9827|9807|9824|9804|127
1753843500000|2025-07-30 02:45:00|9826.3|9806.3|9830|9810|9832.8|9812.8|9826|9806|142
1753843800000|2025-07-30 02:50:00|9829.8|9809.8|9829.3|9809.3|9831.3|9811.3|9827.8|9807.8|102
1753844100000|2025-07-30 02:55:00|9829.5|9809.5|9825|9805|9832.3|9812.3|9824.8|9804.8|141
1753844400000|2025-07-30 03:00:00|9825.3|9805.3|9823.8|9803.8|9827.8|9807.8|9823.5|9803.5|152
1753844700000|2025-07-30 03:05:00|9824|9804|9822.3|9802.3|9825.8|9805.8|9820.5|9800.5|168
1753845000000|2025-07-30 03:10:00|9821.5|9801.5|9817.8|9797.8|9822.3|9802.3|9817.8|9797.8|142
1753845300000|2025-07-30 03:15:00|9817.5|9797.5|9817.8|9797.8|9820.5|9800.5|9817|9797|157
1753845600000|2025-07-30 03:20:00|9817.5|9797.5|9813.3|9793.3|9817.5|9797.5|9811.3|9791.3|176
1753845900000|2025-07-30 03:25:00|9812.8|9792.8|9814.8|9794.8|9815.8|9795.8|9810.3|9790.3|132
1753846200000|2025-07-30 03:30:00|9815.3|9795.3|9815|9795|9816.5|9796.5|9811.8|9791.8|49
1753846500000|2025-07-30 03:35:00|9815.5|9795.5|9813.5|9793.5|9817.3|9797.3|9813.3|9793.3|53
1753846800000|2025-07-30 03:40:00|9813.8|9793.8|9813|9793|9815|9795|9810.8|9790.8|55
1753847100000|2025-07-30 03:45:00|9812.8|9792.8|9809.3|9789.3|9813.5|9793.5|9808.8|9788.8|80
1753847400000|2025-07-30 03:50:00|9809.5|9789.5|9808.5|9788.5|9810.5|9790.5|9807.3|9787.3|53
1753847700000|2025-07-30 03:55:00|9808.8|9788.8|9811|9791|9811|9791|9808.3|9788.3|20
1753848000000|2025-07-30 04:00:00|9810.5|9790.5|9811.5|9791.5|9811.8|9791.8|9810.5|9790.5|30
1753848300000|2025-07-30 04:05:00|9811.3|9791.3|9812.5|9792.5|9813|9793|9811.3|9791.3|12
1753848600000|2025-07-30 04:10:00|9812.8|9792.8|9815|9795|9815.3|9795.3|9811.8|9791.8|25
1753848900000|2025-07-30 04:15:00|9814.8|9794.8|9815|9795|9815.8|9795.8|9814.3|9794.3|28
1753849200000|2025-07-30 04:20:00|9815.3|9795.3|9814.5|9794.5|9816|9796|9814|9794|26
1753849500000|2025-07-30 04:25:00|9814.3|9794.3|9815|9795|9815.8|9795.8|9814.3|9794.3|16
1753849800000|2025-07-30 04:30:00|9815.3|9795.3|9816.3|9796.3|9817.3|9797.3|9814.8|9794.8|33
1753850100000|2025-07-30 04:35:00|9816.8|9796.8|9815.8|9795.8|9816.8|9796.8|9815.5|9795.5|18
1753850400000|2025-07-30 04:40:00|9816|9796|9814.8|9794.8|9816.3|9796.3|9814.5|9794.5|28
1753850700000|2025-07-30 04:45:00|9815|9795|9812.5|9792.5|9815.3|9795.3|9812.5|9792.5|36
1753851000000|2025-07-30 04:50:00|9813|9793|9807.3|9787.3|9813.3|9793.3|9807.3|9787.3|48
1753851300000|2025-07-30 04:55:00|9807|9787|9807|9787|9808.3|9788.3|9805|9785|39
1753851600000|2025-07-30 05:00:00|9807.8|9787.8|9804.8|9784.8|9807.8|9787.8|9804.3|9784.3|31
1753851900000|2025-07-30 05:05:00|9805|9785|9802.8|9782.8|9805.5|9785.5|9802.5|9782.5|58
1753852200000|2025-07-30 05:10:00|9803|9783|9806.3|9786.3|9806.5|9786.5|9801.5|9781.5|76
1753852500000|2025-07-30 05:15:00|9806.5|9786.5|9808.5|9788.5|9809.8|9789.8|9805.5|9785.5|60
1753852800000|2025-07-30 05:20:00|9809|9789|9807.8|9787.8|9810|9790|9807.8|9787.8|43
1753853100000|2025-07-30 05:25:00|9808|9788|9807.5|9787.5|9809.8|9789.8|9807.5|9787.5|36
1753853400000|2025-07-30 05:30:00|9806.8|9786.8|9812.5|9792.5|9812.8|9792.8|9803|9783|142
1753853700000|2025-07-30 05:35:00|9812.8|9792.8|9817|9797|9819|9799|9812.8|9792.8|138
1753854000000|2025-07-30 05:40:00|9817.3|9797.3|9810.8|9790.8|9818.5|9798.5|9810.5|9790.5|113
1753854300000|2025-07-30 05:45:00|9810.5|9790.5|9802.8|9782.8|9810.5|9790.5|9799.5|9779.5|167
1753854600000|2025-07-30 05:50:00|9802.5|9782.5|9795|9775|9802.8|9782.8|9792.3|9772.3|225
1753854900000|2025-07-30 05:55:00|9795.3|9775.3|9799.3|9779.3|9800|9780|9791.8|9771.8|210
1753855200000|2025-07-30 06:00:00|9799.5|9779.5|9793.3|9773.3|9799.8|9779.8|9792.8|9772.8|170
1753855500000|2025-07-30 06:05:00|9793.5|9773.5|9789.5|9769.5|9797|9777|9789|9769|144
1753855800000|2025-07-30 06:10:00|9789.8|9769.8|9788.5|9768.5|9792.3|9772.3|9783.3|9763.3|246
1753856100000|2025-07-30 06:15:00|9788.3|9768.3|9792.8|9772.8|9799.5|9779.5|9788.3|9768.3|229
1753856400000|2025-07-30 06:20:00|9793.5|9773.5|9794|9774|9797|9777|9792.3|9772.3|186
1753856700000|2025-07-30 06:25:00|9794.3|9774.3|9797.3|9777.3|9797.3|9777.3|9793|9773|158
1753857000000|2025-07-30 06:30:00|9796.8|9776.8|9801.8|9781.8|9805.3|9785.3|9796.8|9776.8|154
1753857300000|2025-07-30 06:35:00|9802|9782|9795.8|9775.8|9804|9784|9794.5|9774.5|181
1753857600000|2025-07-30 06:40:00|9795.5|9775.5|9792.8|9772.8|9796.5|9776.5|9792.8|9772.8|182
1753857900000|2025-07-30 06:45:00|9793|9773|9790|9770|9795.5|9775.5|9789.5|9769.5|113
1753858200000|2025-07-30 06:50:00|9790.3|9770.3|9788.8|9768.8|9791|9771|9785.8|9765.8|136
1753858500000|2025-07-30 06:55:00|9789|9769|9789.9|9769.9|9792.4|9777.5|9784.3|9768.8|131
1753858800000|2025-07-30 07:00:00|9789.6|9769.6|9767|9757|9789.6|9769.6|9766.3|9756.3|167
1753859100000|2025-07-30 07:05:00|9767.3|9757.3|9791.1|9771.1|9791.1|9776.1|9767.3|9757.3|162
1753859400000|2025-07-30 07:10:00|9792.1|9772.1|9790.4|9780.4|9795.5|9781.3|9785.8|9772.1|125
1753859700000|2025-07-30 07:15:00|9790.9|9780.9|9786|9776|9795.3|9782.5|9784.8|9774.8|105
1753860000000|2025-07-30 07:20:00|9786.3|9776.3|9788.5|9778.5|9789.8|9779.8|9783.5|9773.5|172
1753860300000|2025-07-30 07:25:00|9789|9779|9778.3|9768.3|9789.5|9779.5|9777.8|9767.8|152
1753860600000|2025-07-30 07:30:00|9778.5|9768.5|9782.3|9772.3|9790.3|9777.3|9778.3|9766.8|149
1753860900000|2025-07-30 07:35:00|9781|9771|9774|9764|9781|9771|9773.5|9763.5|117
1753861200000|2025-07-30 07:40:00|9774.5|9764.5|9773.3|9763.3|9776.8|9766.8|9768.8|9758.8|111
1753861500000|2025-07-30 07:45:00|9773|9763|9774.3|9764.3|9779.8|9768.5|9771|9758.1|88
1753861800000|2025-07-30 07:50:00|9774|9764|9779.3|9769.3|9779.8|9769.8|9774|9764|96
1753862100000|2025-07-30 07:55:00|9779.5|9769.5|9779|9769|9783.8|9770|9775|9763.8|118
1753862400000|2025-07-30 08:00:00|9778.8|9768.8|9761.8|9751.8|9778.8|9768.8|9759.8|9744.6|218
1753862700000|2025-07-30 08:05:00|9761.5|9751.5|9747|9737|9761.5|9751.5|9746.8|9736.8|132
1753863000000|2025-07-30 08:10:00|9747.3|9737.3|9733.3|9723.3|9747.3|9737.3|9727.3|9717|150
1753863300000|2025-07-30 08:15:00|9733.5|9723.5|9734|9724|9743|9729.8|9732.8|9721.4|138
1753863600000|2025-07-30 08:20:00|9734.8|9724.8|9728.8|9718.8|9734.8|9724.8|9728.3|9718.3|117
1753863900000|2025-07-30 08:25:00|9729|9719|9727.5|9717.5|9737|9727|9726.5|9716.5|120
1753864200000|2025-07-30 08:30:00|9727.3|9717.3|9734|9724|9739.3|9724|9727.3|9713|95
1753864500000|2025-07-30 08:35:00|9733.8|9723.8|9737.8|9727.8|9740.3|9730.3|9733.8|9719.5|72
1753864800000|2025-07-30 08:40:00|9738|9728|9741.5|9731.5|9743|9733|9738|9728|67
1753865100000|2025-07-30 08:45:00|9742.3|9732.3|9742.5|9732.5|9743|9733|9737.8|9727.8|60
1753865400000|2025-07-30 08:50:00|9742.8|9732.8|9743.8|9733.8|9746.5|9736.5|9740.8|9730.8|77
1753865700000|2025-07-30 08:55:00|9743.5|9733.5|9751.5|9741.5|9753.3|9743.3|9743.5|9733.5|110
1753866000000|2025-07-30 09:00:00|9751.8|9741.8|9749.5|9739.5|9753|9743|9748.8|9738.8|70
1753866300000|2025-07-30 09:05:00|9749.8|9739.8|9752.3|9742.3|9753.8|9743.8|9749.5|9739.5|45
1753866600000|2025-07-30 09:10:00|9752.5|9742.5|9749.8|9739.8|9752.5|9742.5|9749.8|9739.8|46
1753866900000|2025-07-30 09:15:00|9750.3|9740.3|9746.3|9736.3|9750.5|9740.5|9745.3|9735.3|72
1753867200000|2025-07-30 09:20:00|9746|9736|9748.5|9738.5|9748.8|9738.8|9745.3|9735.3|81
1753867500000|2025-07-30 09:25:00|9748.3|9738.3|9746.8|9736.8|9753.6|9740.3|9746.5|9733.6|83
1753867800000|2025-07-30 09:30:00|9747|9737|9745.3|9735.3|9749.5|9739.5|9743.8|9733.8|83
1753868100000|2025-07-30 09:35:00|9745|9735|9748|9738|9749|9739|9743.5|9733.5|69
1753868400000|2025-07-30 09:40:00|9748.5|9738.5|9745.3|9735.3|9752.3|9739.3|9744|9732.3|80
1753868700000|2025-07-30 09:45:00|9745|9735|9743.5|9733.5|9745|9735|9742.3|9732.3|51
1753869000000|2025-07-30 09:50:00|9743.8|9733.8|9746.3|9736.3|9753|9737.3|9740.3|9726.4|75
1753869300000|2025-07-30 09:55:00|9746.5|9736.5|9750|9740|9750|9740|9744.8|9734.8|51
1753869600000|2025-07-30 10:00:00|9749.8|9739.8|9754|9744|9755|9745|9746.5|9736.5|95
1753869900000|2025-07-30 10:05:00|9753.8|9743.8|9747.3|9737.3|9755.1|9744|9744.8|9734.8|101
1753870200000|2025-07-30 10:10:00|9747.5|9737.5|9744|9734|9747.5|9737.5|9740.5|9730.5|85
1753870500000|2025-07-30 10:15:00|9744.3|9734.3|9756.3|9746.3|9756.5|9746.5|9743.3|9733.3|79
1753870800000|2025-07-30 10:20:00|9756|9746|9753.3|9743.3|9757.5|9747.5|9752|9742|102
1753871100000|2025-07-30 10:25:00|9752.8|9742.8|9755.8|9745.8|9757.3|9747.3|9750.3|9740.3|77
1753871400000|2025-07-30 10:30:00|9755.5|9745.5|9748|9738|9756|9746|9746.5|9736.5|104
1753871700000|2025-07-30 10:35:00|9747.8|9737.8|9751.5|9741.5|9752.8|9742.8|9747.5|9737.5|75
1753872000000|2025-07-30 10:40:00|9751.8|9741.8|9750|9740|9752.3|9742.3|9747.5|9737.5|63
1753872300000|2025-07-30 10:45:00|9749.8|9739.8|9746.8|9736.8|9749.8|9739.8|9744.5|9734.5|70
1753872600000|2025-07-30 10:50:00|9746.5|9736.5|9743|9733|9747.8|9737.8|9739.5|9725.8|95
1753872900000|2025-07-30 10:55:00|9743.3|9733.3|9741.3|9731.3|9746.8|9736.8|9741|9731|97
1753873200000|2025-07-30 11:00:00|9741|9731|9741.5|9731.5|9743.3|9733.3|9738.3|9728.3|102
1753873500000|2025-07-30 11:05:00|9741.3|9731.3|9743.5|9733.5|9744.5|9734.5|9739.5|9729.5|81
1753873800000|2025-07-30 11:10:00|9743.3|9733.3|9739.3|9729.3|9745|9735|9739|9729|77
1753874100000|2025-07-30 11:15:00|9739.5|9729.5|9740.8|9730.8|9741.5|9731.5|9739.3|9729.3|53
1753874400000|2025-07-30 11:20:00|9741|9731|9740.3|9730.3|9742.8|9732.8|9739.3|9729.3|51
1753874700000|2025-07-30 11:25:00|9740|9730|9739.8|9729.8|9740.5|9730.5|9738|9728|47
1753875000000|2025-07-30 11:30:00|9739.5|9729.5|9742.8|9732.8|9745|9733.8|9738|9724.4|74
1753875300000|2025-07-30 11:35:00|9743|9733|9741.8|9731.8|9746.5|9736.5|9741.8|9731.8|65
1753875600000|2025-07-30 11:40:00|9741.5|9731.5|9744.3|9734.3|9745.5|9735.5|9741.3|9731.3|83
1753875900000|2025-07-30 11:45:00|9744|9734|9740.3|9730.3|9753.9|9739.8|9740.3|9730.3|60
1753876200000|2025-07-30 11:50:00|9739.8|9729.8|9739|9729|9741|9731|9735.5|9725.5|82
1753876500000|2025-07-30 11:55:00|9738.8|9728.8|9740|9730|9740.3|9730.3|9735.8|9725.8|99
1753876800000|2025-07-30 12:00:00|9740.3|9730.3|9739.8|9729.8|9745|9735|9738.8|9728.8|118
1753877100000|2025-07-30 12:05:00|9740.3|9730.3|9738.3|9728.3|9741.5|9731.5|9737.8|9727.8|111
1753877400000|2025-07-30 12:10:00|9738|9728|9729.6|9719.6|9738.8|9728.8|9729.6|9717.3|162
1753877700000|2025-07-30 12:15:00|9729.9|9719.9|9728.8|9718.8|9735.1|9720.8|9723|9707.9|150
1753878000000|2025-07-30 12:20:00|9728.5|9718.5|9732.3|9722.3|9733.3|9723.3|9728.3|9718.3|84
1753878300000|2025-07-30 12:25:00|9732.8|9722.8|9732.5|9722.5|9735.5|9722.8|9728.5|9715.5|82
1753878600000|2025-07-30 12:30:00|9731.3|9721.3|9731.5|9721.5|9734.3|9724.3|9729.8|9719.8|161
1753878900000|2025-07-30 12:35:00|9731.8|9721.8|9730.5|9720.5|9732|9722|9724|9714|114
1753879200000|2025-07-30 12:40:00|9730.3|9720.3|9732.8|9722.8|9733.3|9723.3|9728.5|9718.5|139
1753879500000|2025-07-30 12:45:00|9732.5|9722.5|9734.5|9724.5|9739|9725.8|9730.8|9719|122
1753879800000|2025-07-30 12:50:00|9734.3|9724.3|9728.5|9718.5|9735.4|9725|9727|9715.4|142
1753880100000|2025-07-30 12:55:00|9728.3|9718.3|9722.8|9712.8|9731|9721|9721.8|9711.8|135
1753880400000|2025-07-30 13:00:00|9723|9713|9727|9717|9731|9721|9721.8|9711.8|386
1753880700000|2025-07-30 13:05:00|9726.5|9716.5|9725.8|9715.8|9728.5|9718.5|9722.8|9712.8|281
1753881000000|2025-07-30 13:10:00|9726|9716|9729.3|9719.3|9731.8|9721.8|9724.8|9714.8|230
1753881300000|2025-07-30 13:15:00|9729|9719|9735.3|9725.3|9738|9728|9725.8|9715.8|214
1753881600000|2025-07-30 13:20:00|9735|9725|9730.3|9720.3|9735|9725|9729.3|9719.3|216
1753881900000|2025-07-30 13:25:00|9730.5|9720.5|9725.3|9715.3|9733.5|9723.5|9724.5|9714.5|192
1753882200000|2025-07-30 13:30:00|9724.8|9714.8|9721.3|9711.3|9725.3|9715.3|9713.9|9703.3|301
1753882500000|2025-07-30 13:35:00|9721|9711|9729.5|9719.5|9733.1|9719.5|9717|9707|229
1753882800000|2025-07-30 13:40:00|9729.3|9719.3|9726|9716|9730.3|9720.3|9725.8|9715.8|177
1753883100000|2025-07-30 13:45:00|9726.3|9716.3|9721.5|9711.5|9727.9|9716.3|9717.5|9706.5|208
1753883400000|2025-07-30 13:50:00|9721.3|9711.3|9720|9710|9728.6|9713.8|9717|9705.8|186
1753883700000|2025-07-30 13:55:00|9719.5|9709.5|9719.5|9709.5|9719.8|9709.8|9714.8|9704.8|186
1753884000000|2025-07-30 14:00:00|9719.3|9709.3|9719.3|9709.3|9724.8|9714.8|9718.8|9708.8|152
1753884300000|2025-07-30 14:05:00|9719|9709|9720.3|9710.3|9721.3|9711.3|9716.5|9706.5|135
1753884600000|2025-07-30 14:10:00|9720|9710|9717.8|9707.8|9722.3|9712.3|9717.5|9707.5|140
1753884900000|2025-07-30 14:15:00|9717.5|9707.5|9714.3|9704.3|9722.1|9708.8|9712.3|9702.1|186
1753885200000|2025-07-30 14:20:00|9714.5|9704.5|9714.3|9704.3|9714.8|9704.8|9711.8|9701.8|144
1753885500000|2025-07-30 14:25:00|9714.5|9704.5|9704.3|9694.3|9715.5|9705.5|9703.5|9691.3|245
1753885800000|2025-07-30 14:30:00|9704|9694|9700|9690|9705.3|9695.3|9700|9690|156
1753886100000|2025-07-30 14:35:00|9699.8|9689.8|9704.8|9694.8|9706.3|9696.3|9698.8|9688.8|125
1753886400000|2025-07-30 14:40:00|9705|9695|9701.5|9691.5|9705|9695|9700.8|9690.8|114
1753886700000|2025-07-30 14:45:00|9701.8|9691.8|9701.8|9691.8|9704|9694|9700.5|9690.5|112
1753887000000|2025-07-30 14:50:00|9702|9692|9697.8|9687.8|9703|9693|9697.5|9687.5|151
1753887300000|2025-07-30 14:55:00|9698|9688|9698|9688|9700.8|9690.8|9695|9685|132
1753887600000|2025-07-30 15:00:00|9698.3|9688.3|9697.5|9687.5|9702.6|9690.3|9695.8|9682.6|129
1753887900000|2025-07-30 15:05:00|9697.3|9687.3|9692.4|9672.4|9698|9688|9690|9670|117
1753888200000|2025-07-30 15:10:00|9692.1|9672.1|9696|9686|9698.3|9688.3|9691|9671.9|116
1753888500000|2025-07-30 15:15:00|9695.8|9685.8|9699.3|9689.3|9701.8|9691.8|9695.5|9685.5|112
1753888800000|2025-07-30 15:20:00|9699.5|9689.5|9698.8|9688.8|9702|9692|9697.3|9687.3|122
1753889100000|2025-07-30 15:25:00|9698.5|9688.5|9693.5|9683.5|9698.5|9688.5|9689.5|9679.5|151
1753889400000|2025-07-30 15:30:00|9693.3|9683.3|9693.8|9683.8|9699.4|9686.3|9692|9678.6|160
1753889700000|2025-07-30 15:35:00|9694|9684|9694|9684|9701.6|9687|9693|9681.6|164
1753890000000|2025-07-30 15:40:00|9694.3|9684.3|9702.8|9692.8|9702.8|9692.8|9692.8|9682.8|150
1753890300000|2025-07-30 15:45:00|9703.3|9693.3|9706|9696|9708|9697.8|9700|9688|171
1753890600000|2025-07-30 15:50:00|9705.8|9695.8|9708.5|9698.5|9709.3|9699.3|9703.5|9693.5|106
1753890900000|2025-07-30 15:55:00|9708.3|9698.3|9707.8|9697.8|9712.5|9699.8|9706|9692|120
1753891200000|2025-07-30 16:00:00|9707|9697|9711.5|9701.5|9711.5|9701.5|9707|9697|73
1753891500000|2025-07-30 16:05:00|9711.3|9701.3|9710.8|9700.8|9712.8|9702.8|9709.8|9699.8|50
1753891800000|2025-07-30 16:10:00|9710.5|9700.5|9713.5|9703.5|9715|9705|9708.5|9698.5|98
1753892100000|2025-07-30 16:15:00|9713.3|9703.3|9719.8|9709.8|9721|9711|9713.3|9703.3|92
1753892400000|2025-07-30 16:20:00|9719.5|9709.5|9720.5|9710.5|9721|9711|9718.3|9708.3|57
1753892700000|2025-07-30 16:25:00|9720.8|9710.8|9720.8|9710.8|9722.8|9712.8|9720.3|9710.3|58
1753893000000|2025-07-30 16:30:00|9721|9711|9714|9704|9721.3|9711.3|9712.8|9702.8|69
1753893300000|2025-07-30 16:35:00|9713.3|9703.3|9716.5|9706.5|9717|9707|9713|9703|47
1753893600000|2025-07-30 16:40:00|9716.8|9706.8|9714.3|9704.3|9719.5|9708.5|9714|9699.5|53
1753893900000|2025-07-30 16:45:00|9714|9704|9715|9705|9715.3|9705.3|9713.8|9703.8|32
1753894200000|2025-07-30 16:50:00|9715.3|9705.3|9716.8|9706.8|9718.3|9708.3|9715.3|9705.3|37
1753894500000|2025-07-30 16:55:00|9721.6|9701.6|9720.9|9700.9|9723.4|9703.4|9720.6|9700.6|72
1753894800000|2025-07-30 17:00:00|9720.6|9700.6|9722.1|9702.1|9722.1|9702.1|9718.4|9698.4|38
1753895100000|2025-07-30 17:05:00|9722.4|9702.4|9723.1|9703.1|9724.1|9704.1|9722.1|9702.1|20
1753895400000|2025-07-30 17:10:00|9723.4|9703.4|9724.1|9704.1|9724.4|9704.4|9723.1|9703.1|38
1753895700000|2025-07-30 17:15:00|9725.1|9705.1|9727.4|9707.4|9727.6|9707.6|9725.1|9705.1|22
1753896000000|2025-07-30 17:20:00|9727.6|9707.6|9727.6|9707.6|9727.6|9707.6|9727.6|9707.6|1
1753896300000|2025-07-30 17:25:00|9727.4|9707.4|9728.6|9708.6|9730.6|9710.6|9727.4|9707.4|18
1753896600000|2025-07-30 17:30:00|9728.9|9708.9|9734.6|9714.6|9735.9|9715.9|9728.6|9708.6|38
1753896900000|2025-07-30 17:35:00|9734.9|9714.9|9735.9|9715.9|9738.6|9718.6|9734.9|9714.9|28
1753897200000|2025-07-30 17:40:00|9736.1|9716.1|9736.6|9716.6|9736.6|9716.6|9735.9|9715.9|21
1753897500000|2025-07-30 17:45:00|9736.4|9716.4|9737.1|9717.1|9737.1|9717.1|9735.4|9715.4|27
1753897800000|2025-07-30 17:50:00|9737.4|9717.4|9738.1|9718.1|9748.8|9728.8|9737.1|9717.1|38
1753898100000|2025-07-30 17:55:00|9739.6|9719.6|9737.5|9715.5|9740.6|9719.6|9737.5|9715.5|10
1753920000000|2025-07-31 00:00:00|9737.3|9715.3|9766.3|9744.3|9769.8|9747.8|9720.9|9698.9|146
1753920300000|2025-07-31 00:05:00|9765.3|9743.3|9791.8|9756.8|9797.3|9762.3|9747.5|9725.5|247
1753920600000|2025-07-31 00:10:00|9794.5|9759.5|9770|9735|9801.8|9766.8|9769.6|9734.6|157
1753920900000|2025-07-31 00:15:00|9771|9736|9782.3|9747.3|9788.5|9753.5|9759.1|9724.1|130
1753921200000|2025-07-31 00:20:00|9781.3|9746.3|9775|9740|9787|9752|9770.8|9734.5|83
1753921500000|2025-07-31 00:25:00|9773.8|9738.8|9773|9738|9783.5|9747.5|9769.5|9734.5|136
1753921800000|2025-07-31 00:30:00|9774.3|9739.3|9795|9759|9810.3|9773.3|9774.3|9739.3|103
1753922100000|2025-07-31 00:35:00|9794|9760.3|9816.8|9781.8|9819|9783.5|9794|9760.3|66
1753922400000|2025-07-31 00:40:00|9817.8|9782.8|9809.8|9774.8|9821.5|9786.5|9804.3|9769|101
1753922700000|2025-07-31 00:45:00|9808.5|9773.5|9830.5|9795.5|9833.8|9797.8|9808|9773|91
1753923000000|2025-07-31 00:50:00|9829.3|9794.3|9830|9780|9831.8|9796.8|9804.8|9769.8|117
1753923300000|2025-07-31 00:55:00|9828.3|9778.3|9793.5|9743.5|9828.3|9778.3|9782.8|9732.8|146
1753923600000|2025-07-31 01:00:00|9795|9745|9772.5|9712.5|9799.5|9749.5|9743.5|9685.3|292
1753923900000|2025-07-31 01:05:00|9771.5|9711.5|9768.5|9708.5|9772.5|9712.5|9756.3|9696.3|156
1753924200000|2025-07-31 01:10:00|9767.5|9707.5|9766.5|9706.5|9775.8|9715.8|9766.5|9706.5|88
1753924500000|2025-07-31 01:15:00|9767.5|9707.5|9758|9698|9769.5|9709.5|9752.8|9692.8|106
1753924800000|2025-07-31 01:20:00|9756.8|9696.8|9758|9698|9765|9705|9749.5|9689.5|95
1753925100000|2025-07-31 01:25:00|9759.3|9699.3|9760.8|9700.8|9764.3|9704.3|9754.3|9694.3|90
1753925400000|2025-07-31 01:30:00|9759.5|9699.5|9749.5|9689.5|9762.3|9702.3|9747.3|9687.3|33
1753925700000|2025-07-31 01:35:00|9750.8|9690.8|9754|9694|9765|9705|9749.8|9689.8|66
1753926000000|2025-07-31 01:40:00|9752.3|9692.3|9741.8|9681.8|9752.3|9692.3|9741.8|9681.8|108
1753926300000|2025-07-31 01:45:00|9741.3|9681.3|9729|9669|9741.8|9681.8|9724.5|9664.5|147
1753926600000|2025-07-31 01:50:00|9728.5|9668.5|9703.3|9681.3|9733.5|9686|9701.8|9665.5|143
1753926900000|2025-07-31 01:55:00|9704|9682|9696.3|9674.3|9704|9682|9693.3|9671.3|172
1753927200000|2025-07-31 02:00:00|9696.8|9674.8|9695.3|9673.3|9705|9683|9689.3|9667.3|163
1753927500000|2025-07-31 02:05:00|9696|9674|9704.3|9682.3|9709.3|9687.3|9696|9674|150
1753927800000|2025-07-31 02:10:00|9704.8|9682.8|9700.5|9678.5|9708.8|9686.8|9699|9677|107
1753928100000|2025-07-31 02:15:00|9701.5|9679.5|9691|9669|9706|9684|9688.3|9666.3|231
1753928400000|2025-07-31 02:20:00|9692|9670|9685.5|9663.5|9699.8|9677.8|9681.3|9659.3|127
1753928700000|2025-07-31 02:25:00|9686.3|9664.3|9672|9650|9689|9667|9672|9650|102
1753929000000|2025-07-31 02:30:00|9673.3|9651.3|9685.3|9663.3|9694.5|9672.5|9673.3|9651.3|182
1753929300000|2025-07-31 02:35:00|9684.5|9662.5|9684.5|9662.5|9692|9670|9682|9660|110
1753929600000|2025-07-31 02:40:00|9683.8|9661.8|9680.8|9658.8|9684.3|9662.3|9676.3|9654.3|68
1753929900000|2025-07-31 02:45:00|9681.5|9659.5|9680.8|9658.8|9684.5|9662.5|9679|9657|68
1753930200000|2025-07-31 02:50:00|9681.8|9659.8|9692.5|9670.5|9692.5|9670.5|9680.3|9658.3|84
1753930500000|2025-07-31 02:55:00|9693|9671|9694|9672|9698.5|9676.5|9691|9669|132
1753930800000|2025-07-31 03:00:00|9695|9673|9692.8|9670.8|9696.3|9674.3|9688.5|9666.5|59
1753931100000|2025-07-31 03:05:00|9692.3|9670.3|9691.8|9669.8|9698.8|9676.8|9690.5|9668.5|79
1753931400000|2025-07-31 03:10:00|9691.3|9669.3|9700.3|9678.3|9702|9680|9690|9668|115
1753931700000|2025-07-31 03:15:00|9701|9679|9696.5|9674.5|9701.5|9679.5|9691.8|9669.8|71
1753932000000|2025-07-31 03:20:00|9697.5|9675.5|9693.8|9671.8|9699.8|9677.8|9693.8|9671.8|46
1753932300000|2025-07-31 03:25:00|9693|9671|9700.5|9678.5|9701.8|9679.8|9692.3|9670.3|92
1753932600000|2025-07-31 03:30:00|9701|9679|9687.5|9665.5|9703.5|9681.5|9680.8|9658.8|122
1753932900000|2025-07-31 03:35:00|9686.8|9664.8|9677.3|9655.3|9691.3|9669.3|9676.3|9654.3|78
1753933200000|2025-07-31 03:40:00|9676.8|9654.8|9672.3|9650.3|9683.5|9661.5|9671.5|9649.5|94
1753933500000|2025-07-31 03:45:00|9671.8|9649.8|9674.3|9652.3|9677.8|9655.8|9671|9649|40
1753933800000|2025-07-31 03:50:00|9673.8|9651.8|9672.5|9650.5|9678|9656|9667.8|9645.8|106
1753934100000|2025-07-31 03:55:00|9673|9651|9677|9655|9680.3|9658.3|9670|9648|83
1753934400000|2025-07-31 04:00:00|9676.5|9654.5|9697.5|9675.5|9699|9677|9676|9654|100
1753934700000|2025-07-31 04:05:00|9697|9675|9709|9687|9709.8|9687.8|9694.8|9672.8|48
1753935000000|2025-07-31 04:10:00|9707.5|9685.5|9699|9677|9710.5|9688.5|9699|9677|54
1753935300000|2025-07-31 04:15:00|9698.3|9676.3|9702.3|9680.3|9706.5|9684.5|9698|9676|40
1753935600000|2025-07-31 04:20:00|9701.8|9679.8|9699.3|9677.3|9702.8|9680.8|9697.5|9675.5|34
1753935900000|2025-07-31 04:25:00|9699.8|9677.8|9696.3|9674.3|9699.8|9677.8|9693.8|9671.8|25
1753936200000|2025-07-31 04:30:00|9696.8|9674.8|9698.8|9676.8|9701.3|9679.3|9696.8|9674.8|29
1753936500000|2025-07-31 04:35:00|9699.5|9677.5|9698|9676|9699.5|9677.5|9696|9674|26
1753936800000|2025-07-31 04:40:00|9698.8|9676.8|9707.8|9685.8|9708|9686|9698.8|9676.8|50
1753937100000|2025-07-31 04:45:00|9709.3|9687.3|9705.8|9683.8|9709.3|9687.3|9704.8|9682.8|23
1753937400000|2025-07-31 04:50:00|9706.5|9684.5|9704.8|9682.8|9706.5|9684.5|9703|9681|15
1753937700000|2025-07-31 04:55:00|9704|9682|9704.3|9682.3|9705.5|9683.5|9703.8|9681.8|11
1753938000000|2025-07-31 05:00:00|9703.8|9681.8|9713.8|9691.8|9716.5|9694.5|9702.5|9680.5|58
1753938300000|2025-07-31 05:05:00|9714.3|9692.3|9709.5|9687.5|9714.3|9692.3|9706|9684|35
1753938600000|2025-07-31 05:10:00|9709|9687|9713|9691|9714.5|9692.5|9706|9684|35
1753938900000|2025-07-31 05:15:00|9712.3|9690.3|9709.8|9687.8|9713|9691|9709.5|9687.5|23
1753939200000|2025-07-31 05:20:00|9708.5|9686.5|9700.8|9678.8|9710.5|9688.5|9699.3|9677.3|57
1753939500000|2025-07-31 05:25:00|9700.5|9678.5|9688.5|9666.5|9700.5|9678.5|9688.5|9666.5|41
1753939800000|2025-07-31 05:30:00|9687.8|9665.8|9688.8|9668.8|9691|9670.5|9685.5|9665|76
1753940100000|2025-07-31 05:35:00|9688|9668|9685.8|9665.8|9691.5|9671.5|9684.5|9664.5|43
1753940400000|2025-07-31 05:40:00|9685|9665|9687.3|9667.3|9690.3|9670.3|9683.8|9663.8|55
1753940700000|2025-07-31 05:45:00|9687.8|9667.8|9686.3|9666.3|9688|9668|9680|9660|45
1753941000000|2025-07-31 05:50:00|9687|9667|9690|9670|9696.3|9676.3|9687|9667|66
1753941300000|2025-07-31 05:55:00|9689.5|9669.5|9685.8|9665.8|9690.5|9670.5|9685.3|9665.3|59
1753941600000|2025-07-31 06:00:00|9684.8|9664.8|9680.3|9660.3|9684.8|9664.8|9676.5|9656.5|83
1753941900000|2025-07-31 06:05:00|9681|9661|9672.8|9652.8|9681|9661|9669.8|9649.8|126
1753942200000|2025-07-31 06:10:00|9673.5|9653.5|9658.5|9638.5|9673.5|9653.5|9655.8|9635.8|110
1753942500000|2025-07-31 06:15:00|9657.8|9637.8|9652|9632|9659.5|9639.5|9648.5|9628.5|96
1753942800000|2025-07-31 06:20:00|9651.3|9631.3|9650.3|9630.3|9655.3|9635.3|9649.3|9629.3|77
1753943100000|2025-07-31 06:25:00|9649.8|9629.8|9642.5|9622.5|9652.3|9632.3|9641.5|9621.5|111
1753943400000|2025-07-31 06:30:00|9643.3|9623.3|9634.3|9614.3|9649|9629|9630.8|9610.8|174
1753943700000|2025-07-31 06:35:00|9635|9615|9626.8|9606.8|9641.5|9621.5|9626.8|9606.8|144
1753944000000|2025-07-31 06:40:00|9626.3|9606.3|9617|9597|9631.5|9611.5|9616|9596|185
1753944300000|2025-07-31 06:45:00|9615.8|9595.8|9630.8|9610.8|9632|9612|9612|9592|144
1753944600000|2025-07-31 06:50:00|9631.5|9611.5|9633|9613|9634.5|9614.5|9625.1|9605.1|144
1753944900000|2025-07-31 06:55:00|9632.5|9612.5|9636.5|9616.5|9639.6|9619.6|9629.1|9609.1|271
1753945200000|2025-07-31 07:00:00|9636.4|9616.4|9617.6|9597.6|9638.9|9618.9|9613.9|9593.9|228
1753945500000|2025-07-31 07:05:00|9617.9|9597.9|9616.6|9596.6|9626.9|9606.9|9616.6|9596.6|249
1753945800000|2025-07-31 07:10:00|9617.4|9597.4|9590.6|9570.6|9619.1|9599.1|9590.1|9570.1|181
1753946100000|2025-07-31 07:15:00|9590.1|9570.1|9602.6|9582.6|9605.4|9585.4|9585.6|9565.6|232
1753946400000|2025-07-31 07:20:00|9602.1|9582.1|9588.9|9568.9|9602.6|9582.6|9581.9|9561.9|238
1753946700000|2025-07-31 07:25:00|9587.9|9567.9|9607.9|9587.9|9619|9599|9585.4|9565.4|227
1753947000000|2025-07-31 07:30:00|9608.1|9588.1|9629.9|9609.9|9638.5|9618.5|9608.1|9588.1|251
1753947300000|2025-07-31 07:35:00|9629.4|9609.4|9633.4|9613.4|9639.4|9619.4|9627.1|9607.1|256
1753947600000|2025-07-31 07:40:00|9633.1|9613.1|9624.9|9604.9|9635.1|9615.1|9618.1|9598.1|168
1753947900000|2025-07-31 07:45:00|9625.4|9605.4|9630.6|9610.6|9635.4|9615.4|9618.4|9598.4|197
1753948200000|2025-07-31 07:50:00|9631.1|9611.1|9632.9|9612.9|9637.1|9617.1|9619.1|9599.1|129
1753948500000|2025-07-31 07:55:00|9632.1|9612.1|9638.9|9618.9|9639.9|9619.9|9626.1|9606.1|193
1753948800000|2025-07-31 08:00:00|9638.4|9618.4|9628.6|9608.6|9639.8|9619.8|9624.1|9604.1|184
1753949100000|2025-07-31 08:05:00|9628.4|9608.4|9633.9|9613.9|9634.1|9614.1|9622.1|9602.1|147
1753949400000|2025-07-31 08:10:00|9633.4|9613.4|9636.6|9616.6|9637.6|9617.6|9621.4|9601.4|224
1753949700000|2025-07-31 08:15:00|9637.1|9617.1|9641.6|9621.6|9643.1|9623.1|9634.1|9614.1|190
1753950000000|2025-07-31 08:20:00|9641.4|9621.4|9661.9|9641.9|9664.9|9644.9|9641.1|9621.1|157
1753950300000|2025-07-31 08:25:00|9662.1|9642.1|9652.1|9632.1|9664.9|9644.9|9652.1|9632.1|123
1753950600000|2025-07-31 08:30:00|9651.6|9631.6|9657.1|9637.1|9658.6|9638.6|9646.9|9626.9|163
1753950900000|2025-07-31 08:35:00|9657.4|9637.4|9657.9|9637.9|9659.1|9639.1|9651.4|9631.4|120
1753951200000|2025-07-31 08:40:00|9658.4|9638.4|9655.4|9635.4|9662.4|9642.4|9651.1|9631.1|176
1753951500000|2025-07-31 08:45:00|9654.9|9634.9|9667.4|9647.4|9669.1|9649.1|9654.9|9634.9|192
1753951800000|2025-07-31 08:50:00|9667.9|9647.9|9676.6|9656.6|9676.9|9656.9|9661.6|9641.6|182
1753952100000|2025-07-31 08:55:00|9677.1|9657.1|9680.4|9660.4|9687.9|9667.9|9676.6|9656.6|187
1753952400000|2025-07-31 09:00:00|9679.6|9659.6|9660.6|9640.6|9679.9|9659.9|9657.4|9637.4|172
1753952700000|2025-07-31 09:05:00|9660.4|9640.4|9654.6|9634.6|9663.6|9643.6|9654.4|9634.4|120
1753953000000|2025-07-31 09:10:00|9654.4|9634.4|9654.6|9634.6|9662.4|9642.4|9650.6|9630.6|77
1753953300000|2025-07-31 09:15:00|9654.1|9634.1|9651.9|9631.9|9659.6|9639.6|9650.6|9630.6|84
1753953600000|2025-07-31 09:20:00|9651.6|9631.6|9646.1|9626.1|9651.6|9631.6|9641.4|9621.4|82
1753953900000|2025-07-31 09:25:00|9645.9|9625.9|9651.9|9631.9|9654.4|9634.4|9645.4|9625.4|89
1753954200000|2025-07-31 09:30:00|9652.4|9632.4|9649.9|9629.9|9654.4|9634.4|9648.4|9628.4|63
1753954500000|2025-07-31 09:35:00|9649.6|9629.6|9668.4|9648.4|9670.9|9650.9|9644.6|9624.6|98
1753954800000|2025-07-31 09:40:00|9667.9|9647.9|9665.9|9645.9|9673.4|9653.4|9665.4|9645.4|75
1753955100000|2025-07-31 09:45:00|9665.6|9645.6|9662.1|9642.1|9666.4|9646.4|9657.9|9637.9|81
1753955400000|2025-07-31 09:50:00|9661.6|9641.6|9657.4|9637.4|9662.1|9642.1|9656.1|9636.1|42
1753955700000|2025-07-31 09:55:00|9656.9|9636.9|9648.4|9628.4|9658.4|9638.4|9647.9|9627.9|90
1753956000000|2025-07-31 10:00:00|9647.6|9627.6|9635.4|9615.4|9647.9|9627.9|9632.4|9612.4|153
1753956300000|2025-07-31 10:05:00|9635.9|9615.9|9648.4|9628.4|9648.6|9628.6|9635.4|9615.4|82
1753956600000|2025-07-31 10:10:00|9648.1|9628.1|9648.4|9628.4|9654.6|9634.6|9646.9|9626.9|100
1753956900000|2025-07-31 10:15:00|9647.9|9627.9|9641.4|9621.4|9649.6|9629.6|9638.9|9618.9|121
1753957200000|2025-07-31 10:20:00|9641.9|9621.9|9637.9|9617.9|9644.1|9624.1|9637.1|9617.1|86
1753957500000|2025-07-31 10:25:00|9637.4|9617.4|9636.1|9616.1|9643.4|9623.4|9628.9|9608.9|191
1753957800000|2025-07-31 10:30:00|9636.6|9616.6|9618.9|9598.9|9637.4|9617.4|9613.4|9593.4|190
1753958100000|2025-07-31 10:35:00|9619.4|9599.4|9620.9|9600.9|9623.1|9603.1|9614.1|9594.1|122
1753958400000|2025-07-31 10:40:00|9621.1|9601.1|9634.6|9614.6|9635.6|9615.6|9619.6|9599.6|105
1753958700000|2025-07-31 10:45:00|9636.4|9616.4|9627.1|9607.1|9636.4|9616.4|9624.4|9604.4|99
1753959000000|2025-07-31 10:50:00|9627.4|9607.4|9604.1|9584.1|9628.4|9608.4|9603.4|9583.4|185
1753959300000|2025-07-31 10:55:00|9603.9|9583.9|9612.5|9592.5|9618.6|9598.6|9596.4|9576.4|194
1753959600000|2025-07-31 11:00:00|9613.1|9593.1|9618.1|9598.1|9618.1|9598.1|9601.9|9581.9|203
1753959900000|2025-07-31 11:05:00|9617.6|9597.6|9632.9|9612.9|9636.9|9616.9|9612.9|9592.9|155
1753960200000|2025-07-31 11:10:00|9632.6|9612.6|9632.4|9612.4|9640.1|9620.1|9632.1|9612.1|126
1753960500000|2025-07-31 11:15:00|9632.1|9612.1|9649.9|9629.9|9649.9|9629.9|9626.6|9606.6|119
1753960800000|2025-07-31 11:20:00|9650.1|9630.1|9644.1|9624.1|9651.9|9631.9|9637.4|9617.4|125
1753961100000|2025-07-31 11:25:00|9643.6|9623.6|9642.4|9622.4|9650.1|9630.1|9639.1|9619.1|143
1753961400000|2025-07-31 11:30:00|9642.1|9622.1|9669.6|9649.6|9674.4|9654.4|9641.4|9621.4|209
1753961700000|2025-07-31 11:35:00|9669.1|9649.1|9666.6|9646.6|9669.1|9649.1|9655.6|9635.6|204
1753962000000|2025-07-31 11:40:00|9667.1|9647.1|9654.1|9634.1|9668.9|9648.9|9654.1|9634.1|155
1753962300000|2025-07-31 11:45:00|9653.6|9633.6|9647.1|9627.1|9665.1|9645.1|9642.4|9622.4|147
1753962600000|2025-07-31 11:50:00|9646.6|9626.6|9632.1|9612.1|9646.6|9626.6|9630.6|9610.6|114
1753962900000|2025-07-31 11:55:00|9632.6|9612.6|9623.6|9603.6|9636.1|9616.1|9622.9|9602.9|129
1753963200000|2025-07-31 12:00:00|9623.4|9603.4|9610.9|9590.9|9624.1|9604.1|9610.9|9590.9|226
1753963500000|2025-07-31 12:05:00|9610.6|9590.6|9602.6|9582.6|9618.1|9598.1|9598.1|9578.1|163
1753963800000|2025-07-31 12:10:00|9602.4|9582.4|9613.6|9593.6|9614.1|9594.1|9596.9|9576.9|161
1753964100000|2025-07-31 12:15:00|9613.9|9593.9|9609.4|9589.4|9614.6|9594.6|9606.4|9586.4|117
1753964400000|2025-07-31 12:20:00|9609.1|9589.1|9603.9|9583.9|9609.4|9589.4|9598.1|9578.1|104
1753964700000|2025-07-31 12:25:00|9603.4|9583.4|9593.4|9573.4|9603.4|9583.4|9592.1|9572.1|100
1753965000000|2025-07-31 12:30:00|9592.9|9572.9|9599.9|9579.9|9600.9|9580.9|9591.4|9571.4|139
1753965300000|2025-07-31 12:35:00|9599.6|9579.6|9624.1|9604.1|9624.9|9604.9|9598.9|9578.9|205
1753965600000|2025-07-31 12:40:00|9623.9|9603.9|9636.9|9616.9|9637.4|9617.4|9618.1|9598.1|226
1753965900000|2025-07-31 12:45:00|9636.4|9616.4|9631.4|9611.4|9652.4|9632.4|9628.6|9608.6|229
1753966200000|2025-07-31 12:50:00|9631.1|9611.1|9633.9|9613.9|9637.4|9617.4|9628.1|9608.1|149
1753966500000|2025-07-31 12:55:00|9633.4|9613.4|9637.9|9617.9|9640.9|9620.9|9625.6|9605.6|148
1753966800000|2025-07-31 13:00:00|9637.4|9617.4|9641.4|9621.4|9648.6|9628.6|9627.9|9607.9|321
1753967100000|2025-07-31 13:05:00|9641.9|9621.9|9619.4|9599.4|9642.4|9622.4|9615.4|9595.4|269
1753967400000|2025-07-31 13:10:00|9619.9|9599.9|9616.6|9596.6|9624.6|9604.6|9615.4|9595.4|219
1753967700000|2025-07-31 13:15:00|9616.4|9596.4|9616.1|9596.1|9622.9|9602.9|9610.4|9590.4|187
1753968000000|2025-07-31 13:20:00|9616.4|9596.4|9619.6|9599.6|9624.6|9604.6|9616.1|9596.1|143
1753968300000|2025-07-31 13:25:00|9619.9|9599.9|9614.4|9594.4|9623.4|9603.4|9612.6|9592.6|173
1753968600000|2025-07-31 13:30:00|9613.9|9593.9|9617.1|9597.1|9620.1|9600.1|9609.6|9589.6|206
1753968900000|2025-07-31 13:35:00|9617.4|9597.4|9625.1|9605.1|9628.9|9608.9|9614.9|9594.9|162
1753969200000|2025-07-31 13:40:00|9624.6|9604.6|9627.1|9607.1|9628.4|9608.4|9620.1|9600.1|156
1753969500000|2025-07-31 13:45:00|9627.4|9607.4|9629.6|9609.6|9636.4|9616.4|9627.1|9607.1|189
1753969800000|2025-07-31 13:50:00|9630.1|9610.1|9627.1|9607.1|9638.1|9618.1|9626.9|9606.9|176
1753970100000|2025-07-31 13:55:00|9626.6|9606.6|9630.1|9610.1|9636.4|9616.4|9625.4|9605.4|215
1753970400000|2025-07-31 14:00:00|9629.9|9609.9|9629.4|9609.4|9631.9|9611.9|9626.4|9606.4|186
1753970700000|2025-07-31 14:05:00|9628.9|9608.9|9626.9|9606.9|9630.6|9610.6|9626.1|9606.1|111
1753971000000|2025-07-31 14:10:00|9626.6|9606.6|9624.1|9604.1|9626.6|9606.6|9622.4|9602.4|112
1753971300000|2025-07-31 14:15:00|9623.9|9603.9|9626.9|9606.9|9634.1|9614.1|9623.1|9603.1|140
1753971600000|2025-07-31 14:20:00|9626.6|9606.6|9616.4|9596.4|9626.6|9606.6|9615.4|9595.4|115
1753971900000|2025-07-31 14:25:00|9616.6|9596.6|9613.1|9593.1|9618.6|9598.6|9612.6|9592.6|127
1753972200000|2025-07-31 14:30:00|9612.4|9592.4|9608.1|9588.1|9616.9|9596.9|9606.1|9586.1|158
1753972500000|2025-07-31 14:35:00|9608.4|9588.4|9611.9|9591.9|9614.5|9594.5|9607.4|9587.4|127
1753972800000|2025-07-31 14:40:00|9612.1|9592.1|9618.9|9598.9|9618.9|9598.9|9611.6|9591.6|102
1753973100000|2025-07-31 14:45:00|9618.6|9598.6|9616.9|9596.9|9619.6|9599.6|9613.1|9593.1|115
1753973400000|2025-07-31 14:50:00|9617.1|9597.1|9618.9|9598.9|9623.1|9603.1|9615.6|9595.6|141
1753973700000|2025-07-31 14:55:00|9618.6|9598.6|9615.9|9595.9|9619.4|9599.4|9613.6|9593.6|104
1753974000000|2025-07-31 15:00:00|9615.6|9595.6|9617.4|9597.4|9619.1|9599.1|9610.6|9590.6|138
1753974300000|2025-07-31 15:05:00|9617.6|9597.6|9627.4|9607.4|9628.9|9608.9|9616.4|9596.4|139
1753974600000|2025-07-31 15:10:00|9626.9|9606.9|9624.9|9604.9|9627.4|9607.4|9616.4|9596.4|158
1753974900000|2025-07-31 15:15:00|9625.4|9605.4|9631.4|9611.4|9631.4|9611.4|9625.4|9605.4|163
1753975200000|2025-07-31 15:20:00|9631.9|9611.9|9627.9|9607.9|9633.1|9613.1|9626.9|9606.9|118
1753975500000|2025-07-31 15:25:00|9628.1|9608.1|9624.9|9604.9|9629.6|9609.6|9623.6|9603.6|104
1753975800000|2025-07-31 15:30:00|9625.4|9605.4|9615.1|9595.1|9626.9|9606.9|9612.4|9592.4|145
1753976100000|2025-07-31 15:35:00|9615.4|9595.4|9622.4|9602.4|9625.1|9605.1|9615.4|9595.4|105
1753976400000|2025-07-31 15:40:00|9622.9|9602.9|9626.4|9606.4|9626.6|9606.6|9618.4|9598.4|101
1753976700000|2025-07-31 15:45:00|9625.9|9605.9|9617.9|9597.9|9630.1|9610.1|9616.4|9596.4|173
1753977000000|2025-07-31 15:50:00|9618.9|9598.9|9620.6|9600.6|9621.1|9601.1|9615.4|9595.4|67
1753977300000|2025-07-31 15:55:00|9621.1|9601.1|9622.1|9602.1|9624.9|9604.9|9616.9|9596.9|79
1753977600000|2025-07-31 16:00:00|9621.6|9601.6|9626.1|9606.1|9627.4|9607.4|9620.9|9600.9|71
1753977900000|2025-07-31 16:05:00|9626.4|9606.4|9631.9|9611.9|9633.9|9613.9|9626.4|9606.4|92
1753978200000|2025-07-31 16:10:00|9631.6|9611.6|9617.4|9597.4|9631.9|9611.9|9615.9|9595.9|60
1753978500000|2025-07-31 16:15:00|9618.1|9598.1|9615.4|9595.4|9619.6|9599.6|9611.6|9591.6|77
1753978800000|2025-07-31 16:20:00|9615.9|9595.9|9616.1|9596.1|9617.6|9597.6|9614.4|9594.4|39
1753979100000|2025-07-31 16:25:00|9615.6|9595.6|9611.1|9591.1|9616.1|9596.1|9610.4|9590.4|67
1753979400000|2025-07-31 16:30:00|9612.3|9592.3|9613.6|9593.6|9614.4|9594.4|9608.6|9588.6|113
1753979700000|2025-07-31 16:35:00|9613.4|9593.4|9614.4|9594.4|9616.1|9596.1|9608.9|9588.9|63
1753980000000|2025-07-31 16:40:00|9613.9|9593.9|9619.1|9599.1|9623.6|9603.6|9613.6|9593.6|88
1753980300000|2025-07-31 16:45:00|9618.6|9598.6|9618.6|9598.6|9619.6|9599.6|9614.9|9594.9|91
1753980600000|2025-07-31 16:50:00|9618.1|9598.1|9616.4|9596.4|9618.4|9598.4|9613.6|9593.6|60
1753980900000|2025-07-31 16:55:00|9616.9|9596.9|9603.4|9583.4|9619.1|9599.1|9601.4|9581.4|85
1753981200000|2025-07-31 17:00:00|9604|9584|9605.6|9585.6|9608.4|9588.4|9600.8|9580.8|55
1753981500000|2025-07-31 17:05:00|9606|9586|9607.8|9587.8|9608.3|9588.3|9603.9|9583.9|32
1753981800000|2025-07-31 17:10:00|9607.6|9587.6|9608.8|9588.8|9610.8|9590.8|9607|9587|29
1753982100000|2025-07-31 17:15:00|9609.3|9589.3|9607|9587|9610.3|9590.3|9606.5|9586.5|14
1753982400000|2025-07-31 17:20:00|9607.5|9587.5|9608.8|9588.8|9609|9589|9603.9|9583.9|32
1753982700000|2025-07-31 17:25:00|9609.3|9589.3|9610.1|9590.1|9612.1|9592.1|9607.3|9587.3|50
1753983000000|2025-07-31 17:30:00|9609.8|9589.8|9611|9591|9611.8|9591.8|9608|9588|31
1753983300000|2025-07-31 17:35:00|9611.5|9591.5|9611.8|9591.8|9614|9594|9609.6|9589.6|28
1753983600000|2025-07-31 17:40:00|9612.3|9592.3|9612.4|9592.4|9613.5|9593.5|9611.3|9591.3|11
1753983900000|2025-07-31 17:45:00|9612.8|9592.8|9618.3|9598.3|9618.5|9598.5|9611.4|9591.4|29
1753984200000|2025-07-31 17:50:00|9618.9|9598.9|9623.5|9603.5|9624|9604|9616|9596|72
1753984500000|2025-07-31 17:55:00|9624.3|9604.3|9627.5|9592.5|9631.3|9604.3|9623.8|9589.9|10
1754006400000|2025-08-01 00:00:00|9656.3|9636.3|9657.8|9637.8|9662|9642|9655|9635|30
1754006700000|2025-08-01 00:05:00|9657|9637|9649.8|9629.8|9659.5|9639.5|9649.3|9628|33
1754007000000|2025-08-01 00:10:00|9649.3|9629.3|9650.5|9630.5|9655.8|9635.8|9641.5|9621.5|53
1754007300000|2025-08-01 00:15:00|9650|9630|9652|9632|9654.5|9634.5|9648.3|9628.3|41
1754007600000|2025-08-01 00:20:00|9652.5|9632.5|9648.5|9628.5|9653.8|9633.8|9647.5|9627.5|31
1754007900000|2025-08-01 00:25:00|9649.8|9629.8|9648.5|9628.5|9651.5|9631.5|9646.8|9626.8|45
1754008200000|2025-08-01 00:30:00|9649|9629|9646.5|9626.5|9650.5|9630.5|9642.8|9622.8|33
1754008500000|2025-08-01 00:35:00|9645.8|9625.8|9644.5|9624.5|9646.3|9626.3|9638.5|9618.5|51
1754008800000|2025-08-01 00:40:00|9643.5|9623.5|9654|9634|9654|9634|9642.3|9622.3|51
1754009100000|2025-08-01 00:45:00|9654.5|9634.5|9650.3|9630.3|9655.3|9635.3|9649.5|9629.5|36
1754009400000|2025-08-01 00:50:00|9651.5|9631.5|9646|9626|9653.5|9633.5|9646|9626|41
1754009700000|2025-08-01 00:55:00|9645|9625|9645|9625|9647.8|9627.8|9644.5|9624.5|37
1754010000000|2025-08-01 01:00:00|9643|9623|9640.3|9620.3|9644|9624|9632.3|9612.3|154
1754010300000|2025-08-01 01:05:00|9640.8|9620.8|9642|9622|9645.5|9625.5|9640|9620|80
1754010600000|2025-08-01 01:10:00|9641.3|9621.3|9641|9621|9644.8|9624.8|9637.5|9617.5|62
1754010900000|2025-08-01 01:15:00|9640.5|9620.5|9641.5|9621.5|9645.3|9625.3|9638.5|9618.5|75
1754011200000|2025-08-01 01:20:00|9642.3|9622.3|9636.3|9616.3|9642.3|9622.3|9635.5|9615.5|22
1754011500000|2025-08-01 01:25:00|9636.8|9616.8|9636.5|9616.5|9637|9617|9632.3|9612.3|37
1754011800000|2025-08-01 01:30:00|9637.3|9617.3|9634.5|9614.5|9639.8|9619.8|9631.8|9611.8|63
1754012100000|2025-08-01 01:35:00|9633.8|9613.8|9629.5|9609.5|9635.3|9615.3|9629.5|9609.5|52
1754012400000|2025-08-01 01:40:00|9629|9609|9622|9602|9629|9609|9618|9598|74
1754012700000|2025-08-01 01:45:00|9622.8|9602.8|9617.8|9597.8|9622.8|9602.8|9616.5|9596.5|57
1754013000000|2025-08-01 01:50:00|9616.3|9596.3|9617.5|9597.5|9618.3|9598.3|9612.8|9592.8|86
1754013300000|2025-08-01 01:55:00|9618|9598|9625.3|9605.3|9625.3|9605.3|9616.3|9596.3|69
1754013600000|2025-08-01 02:00:00|9626|9606|9634|9614|9637.3|9617.3|9625.3|9605.3|86
1754013900000|2025-08-01 02:05:00|9632.5|9612.5|9630|9610|9636.3|9616.3|9627.8|9607.8|80
1754014200000|2025-08-01 02:10:00|9630.5|9610.5|9629.5|9609.5|9633.8|9613.8|9628.5|9608.5|54
1754014500000|2025-08-01 02:15:00|9628.8|9608.8|9636.8|9616.8|9636.8|9616.8|9628.3|9608.3|32
1754014800000|2025-08-01 02:20:00|9636.3|9616.3|9637.3|9617.3|9639|9619|9634.5|9614.5|37
1754015100000|2025-08-01 02:25:00|9636|9616|9636|9616|9637.3|9617.3|9635.8|9615.8|15
1754015400000|2025-08-01 02:30:00|9636.5|9616.5|9627|9607|9636.5|9616.5|9627|9607|42
1754015700000|2025-08-01 02:35:00|9627.8|9607.8|9636.3|9616.3|9636.3|9616.3|9626.3|9606.3|42
1754016000000|2025-08-01 02:40:00|9635.5|9615.5|9633.8|9613.8|9636.3|9616.3|9631.5|9611.5|42
1754016300000|2025-08-01 02:45:00|9634.8|9614.8|9635.8|9615.8|9636.3|9616.3|9632.8|9612.8|25
1754016600000|2025-08-01 02:50:00|9635.3|9615.3|9641|9621|9641|9621|9631.3|9611.3|50
1754016900000|2025-08-01 02:55:00|9641.5|9621.5|9641.8|9621.8|9643.3|9623.3|9639.8|9619.8|41
1754017200000|2025-08-01 03:00:00|9642.3|9622.3|9644|9624|9647.3|9627.3|9642.3|9622.3|49
1754017500000|2025-08-01 03:05:00|9643.5|9623.5|9649.3|9629.3|9651.5|9631.5|9643.5|9623.5|40
1754017800000|2025-08-01 03:10:00|9650|9630|9652|9632|9653.3|9633.3|9648.8|9628.8|31
1754018100000|2025-08-01 03:15:00|9651.5|9631.5|9655|9635|9655|9635|9648.8|9628.8|37
1754018400000|2025-08-01 03:20:00|9655.8|9635.8|9652.3|9632.3|9657.3|9637.3|9652.3|9632.3|37
1754018700000|2025-08-01 03:25:00|9651.8|9631.8|9648.5|9628.5|9651.8|9631.8|9646.5|9626.5|38
1754019000000|2025-08-01 03:30:00|9649.3|9629.3|9649.8|9629.8|9650.3|9630.3|9648|9628|11
1754019300000|2025-08-01 03:35:00|9649|9629|9649.3|9629.3|9649.8|9629.8|9648.3|9628.3|14
1754019600000|2025-08-01 03:40:00|9648.5|9628.5|9649.8|9629.8|9650|9630|9647.8|9627.8|15
1754019900000|2025-08-01 03:45:00|9649.3|9629.3|9648.3|9628.3|9650.5|9630.5|9647.8|9627.8|11
1754020200000|2025-08-01 03:50:00|9647.8|9627.8|9647.3|9627.3|9648.3|9628.3|9647.3|9627.3|8
1754020500000|2025-08-01 03:55:00|9646.5|9626.5|9645|9625|9646.8|9626.8|9644|9624|20
1754020800000|2025-08-01 04:00:00|9644.3|9624.3|9648|9628|9649.5|9629.5|9644.3|9624.3|25
1754021100000|2025-08-01 04:05:00|9649.5|9629.5|9648.3|9628.3|9649.5|9629.5|9648.3|9628.3|7
1754021400000|2025-08-01 04:10:00|9647.8|9627.8|9647.8|9627.8|9650|9630|9647.8|9627.8|9
1754021700000|2025-08-01 04:15:00|9647|9627|9649.5|9629.5|9649.5|9629.5|9647|9627|11
1754022000000|2025-08-01 04:20:00|9649.3|9629.3|9649.8|9629.8|9649.8|9629.8|9648.5|9628.5|6
1754022300000|2025-08-01 04:25:00|9650.8|9630.8|9649.8|9629.8|9651.5|9631.5|9649.3|9629.3|15
1754022600000|2025-08-01 04:30:00|9650.3|9630.3|9652.3|9632.3|9653|9633|9650.3|9630.3|15
1754022900000|2025-08-01 04:35:00|9651.8|9631.8|9650.8|9630.8|9651.8|9631.8|9650.5|9630.5|4
1754023200000|2025-08-01 04:40:00|9651|9631|9649.8|9629.8|9651|9631|9649.3|9629.3|9
1754023500000|2025-08-01 04:45:00|9650.3|9630.3|9652.5|9632.5|9653.3|9633.3|9650.3|9630.3|9
1754023800000|2025-08-01 04:50:00|9651.8|9631.8|9653.8|9633.8|9654.3|9634.3|9651.8|9631.8|12
1754024100000|2025-08-01 04:55:00|9653.3|9633.3|9648.5|9628.5|9653.3|9633.3|9648.5|9628.5|12
1754024400000|2025-08-01 05:00:00|9647.8|9627.8|9646|9626|9649.8|9629.8|9644.8|9624.8|17
1754024700000|2025-08-01 05:05:00|9645.5|9625.5|9645.3|9625.3|9647|9627|9644.3|9624.3|21
1754025000000|2025-08-01 05:10:00|9644.8|9624.8|9640.3|9620.3|9644.8|9624.8|9639.5|9619.5|21
1754025300000|2025-08-01 05:15:00|9639.8|9619.8|9644.3|9624.3|9644.8|9624.8|9639.8|9619.8|15
1754025600000|2025-08-01 05:20:00|9643.5|9623.5|9642.8|9622.8|9643.5|9623.5|9641.3|9621.3|18
1754025900000|2025-08-01 05:25:00|9642|9622|9643|9623|9644.3|9624.3|9641.8|9621.8|17
1754026200000|2025-08-01 05:30:00|9642.5|9622.5|9656.8|9636.8|9657|9637|9638.5|9618.5|84
1754026500000|2025-08-01 05:35:00|9657.3|9637.3|9661|9641|9662|9642|9655.8|9635.8|66
1754026800000|2025-08-01 05:40:00|9661.5|9641.5|9660.8|9640.8|9662.3|9642.3|9659.5|9639.5|34
1754027100000|2025-08-01 05:45:00|9662.3|9642.3|9662.5|9642.5|9662.8|9642.8|9659.3|9639.3|37
1754027400000|2025-08-01 05:50:00|9663.3|9643.3|9685.5|9665.5|9685.5|9665.5|9662.8|9642.8|73
1754027700000|2025-08-01 05:55:00|9686.3|9666.3|9696.5|9676.5|9702.5|9682.5|9683|9663|133
1754028000000|2025-08-01 06:00:00|9695.8|9675.8|9687.5|9667.5|9696.3|9676.3|9684.3|9664.3|140
1754028300000|2025-08-01 06:05:00|9688|9668|9681.3|9661.3|9689.5|9669.5|9678.8|9658.8|107
1754028600000|2025-08-01 06:10:00|9680.8|9660.8|9672|9652|9684.3|9664.3|9672|9652|85
1754028900000|2025-08-01 06:15:00|9673.5|9653.5|9668.8|9648.8|9675.3|9655.3|9668.3|9648.3|38
1754029200000|2025-08-01 06:20:00|9668|9648|9670.3|9650.3|9671|9651|9667.8|9647.8|48
1754029500000|2025-08-01 06:25:00|9671.3|9651.3|9663.3|9643.3|9671.3|9651.3|9662|9642|64
1754029800000|2025-08-01 06:30:00|9662.8|9642.8|9660.3|9640.3|9664.5|9644.5|9656.3|9636.3|81
1754030100000|2025-08-01 06:35:00|9661|9641|9665.5|9645.5|9665.5|9645.5|9657.3|9637.3|54
1754030400000|2025-08-01 06:40:00|9665|9645|9672.8|9652.8|9675.8|9655.8|9665|9645|109
1754030700000|2025-08-01 06:45:00|9672.3|9652.3|9664|9644|9675|9655|9663.5|9643.5|78
1754031000000|2025-08-01 06:50:00|9664.5|9644.5|9661.3|9641.3|9665.5|9645.5|9657.8|9637.8|37
1754031300000|2025-08-01 06:55:00|9661.8|9641.8|9653.6|9633.6|9663.9|9643.9|9653.6|9633.6|118
1754031600000|2025-08-01 07:00:00|9655.6|9635.6|9636.1|9616.1|9655.9|9635.9|9636.1|9616.1|158
1754031900000|2025-08-01 07:05:00|9636.4|9616.4|9634.9|9614.9|9637.1|9617.1|9629.4|9609.4|150
1754032200000|2025-08-01 07:10:00|9634.6|9614.6|9627.1|9607.1|9644.9|9624.9|9626.9|9606.9|114
1754032500000|2025-08-01 07:15:00|9627.9|9607.9|9630.6|9610.6|9635.6|9615.6|9627.9|9607.9|127
1754032800000|2025-08-01 07:20:00|9631.1|9611.1|9627.1|9607.1|9631.1|9611.1|9622.4|9602.4|101
1754033100000|2025-08-01 07:25:00|9627.4|9607.4|9631.6|9611.6|9633.1|9613.1|9622.6|9602.6|130
1754033400000|2025-08-01 07:30:00|9632.4|9612.4|9633.4|9613.4|9637.4|9617.4|9631.6|9611.6|104
1754033700000|2025-08-01 07:35:00|9632.9|9612.9|9630.9|9610.9|9636.4|9616.4|9629.6|9609.6|116
1754034000000|2025-08-01 07:40:00|9631.1|9611.1|9622.1|9602.1|9631.1|9611.1|9622.1|9602.1|107
1754034300000|2025-08-01 07:45:00|9623.4|9603.4|9619.9|9599.9|9624.9|9604.9|9618.4|9598.4|106
1754034600000|2025-08-01 07:50:00|9619.6|9599.6|9621.6|9601.6|9624.4|9604.4|9619.1|9599.1|83
1754034900000|2025-08-01 07:55:00|9621.1|9601.1|9623.1|9603.1|9624.1|9604.1|9617.4|9597.4|66
1754035200000|2025-08-01 08:00:00|9625.1|9605.1|9628.6|9608.6|9634.9|9614.9|9619.1|9599.1|156
1754035500000|2025-08-01 08:05:00|9627.8|9607.8|9626.6|9606.6|9631.1|9611.1|9624.9|9604.9|93
1754035800000|2025-08-01 08:10:00|9626.1|9606.1|9632.4|9612.4|9634.1|9614.1|9620.4|9600.4|86
1754036100000|2025-08-01 08:15:00|9632.9|9612.9|9635.1|9615.1|9641.6|9621.6|9632.9|9612.9|84
1754036400000|2025-08-01 08:20:00|9635.6|9615.6|9630.1|9610.1|9635.6|9615.6|9627.1|9607.1|82
1754036700000|2025-08-01 08:25:00|9629.6|9609.6|9622.1|9602.1|9632|9612|9621.1|9601.1|87
1754037000000|2025-08-01 08:30:00|9624.9|9604.9|9613.6|9593.6|9624.9|9604.9|9611.4|9591.4|102
1754037300000|2025-08-01 08:35:00|9613.9|9593.9|9606.1|9586.1|9615.4|9595.4|9603.6|9583.6|102
1754037600000|2025-08-01 08:40:00|9606.6|9586.6|9609.9|9589.9|9611.9|9591.9|9606.4|9586.4|80
1754037900000|2025-08-01 08:45:00|9612.9|9592.9|9612.1|9592.1|9618.6|9598.6|9611.1|9591.1|94
1754038200000|2025-08-01 08:50:00|9611.4|9591.4|9601.4|9591.4|9612.6|9601.6|9601.4|9589.6|141
1754038500000|2025-08-01 08:55:00|9601.1|9591.1|9600.9|9590.9|9605.9|9595.9|9600.4|9590.4|135
1754038800000|2025-08-01 09:00:00|9601.6|9591.6|9600.6|9590.6|9602.9|9592.9|9596.1|9586.1|130
1754039100000|2025-08-01 09:05:00|9599.9|9589.9|9607.6|9597.6|9608.6|9598.6|9596.9|9586.9|100
1754039400000|2025-08-01 09:10:00|9607.9|9597.9|9611.9|9601.9|9613.4|9603.4|9607.4|9597.4|81
1754039700000|2025-08-01 09:15:00|9612.9|9602.9|9612.1|9602.1|9613.4|9603.4|9606.9|9596.9|117
1754040000000|2025-08-01 09:20:00|9612.4|9602.4|9612.1|9602.1|9612.9|9602.9|9608.9|9598.9|84
1754040300000|2025-08-01 09:25:00|9611.9|9601.9|9619.9|9609.9|9620.4|9610.4|9611.4|9601.4|104
1754040600000|2025-08-01 09:30:00|9620.9|9610.9|9621.6|9611.6|9623.8|9613.8|9616.4|9606.4|146
1754040900000|2025-08-01 09:35:00|9621.4|9611.4|9625.4|9615.4|9627.4|9617.4|9620.1|9610.1|108
1754041200000|2025-08-01 09:40:00|9625.1|9615.1|9623.1|9613.1|9629.6|9619.6|9622.1|9612.1|111
1754041500000|2025-08-01 09:45:00|9624.1|9614.1|9624.4|9614.4|9626.9|9616.9|9621.9|9611.9|87
1754041800000|2025-08-01 09:50:00|9624.1|9614.1|9627.4|9617.4|9629.4|9619.4|9622.9|9612.9|103
1754042100000|2025-08-01 09:55:00|9627.1|9617.1|9629.9|9619.9|9629.9|9619.9|9625.4|9615.4|73
1754042400000|2025-08-01 10:00:00|9630.6|9620.6|9625.1|9615.1|9631.4|9621.4|9624.4|9614.4|99
1754042700000|2025-08-01 10:05:00|9625.4|9615.4|9624.9|9614.9|9625.6|9615.6|9621.6|9611.6|111
1754043000000|2025-08-01 10:10:00|9625.1|9615.1|9620.4|9610.4|9626.9|9616.9|9620.4|9610.4|120
1754043300000|2025-08-01 10:15:00|9620.9|9610.9|9622.9|9612.9|9626.6|9616.6|9620.9|9610.9|77
1754043600000|2025-08-01 10:20:00|9622.6|9612.6|9624.6|9614.6|9627.1|9617.1|9621.9|9611.9|78
1754043900000|2025-08-01 10:25:00|9624.4|9614.4|9629.1|9619.1|9631.9|9621.9|9623.9|9613.9|84
1754044200000|2025-08-01 10:30:00|9629.9|9619.9|9633.1|9623.1|9633.9|9623.9|9629.4|9619.4|60
1754044500000|2025-08-01 10:35:00|9632.9|9622.9|9631.1|9621.1|9637.6|9627.6|9630.1|9620.1|76
1754044800000|2025-08-01 10:40:00|9630.9|9620.9|9631.9|9621.9|9636.9|9624|9626.6|9616.6|126
1754045100000|2025-08-01 10:45:00|9632.6|9622.6|9633.1|9623.1|9634.6|9624.6|9630.6|9620.6|72
1754045400000|2025-08-01 10:50:00|9632.9|9622.9|9633.9|9623.9|9635.6|9625.6|9632.1|9622.1|66
1754045700000|2025-08-01 10:55:00|9633.6|9623.6|9629.4|9619.4|9637.1|9627.1|9625.9|9615.9|126
1754046000000|2025-08-01 11:00:00|9629.6|9619.6|9639.9|9629.9|9639.9|9629.9|9629.6|9619.6|82
1754046300000|2025-08-01 11:05:00|9639.6|9629.6|9638.6|9628.6|9642.1|9632.1|9633.6|9623.6|100
1754046600000|2025-08-01 11:10:00|9638.9|9628.9|9648.1|9638.1|9650.6|9640.6|9638.9|9628.9|118
1754046900000|2025-08-01 11:15:00|9648.4|9638.4|9636.5|9626.5|9652.1|9642.1|9634.6|9624.6|161
1754047200000|2025-08-01 11:20:00|9636.4|9626.4|9625.9|9615.9|9636.4|9626.4|9625.9|9615.9|88
1754047500000|2025-08-01 11:25:00|9625.6|9615.6|9621.4|9611.4|9628.9|9618.9|9619.1|9609.1|117
1754047800000|2025-08-01 11:30:00|9621.1|9611.1|9605.8|9595.8|9623.9|9613.9|9597.5|9583.9|274
1754048100000|2025-08-01 11:35:00|9606|9596|9597.6|9587.6|9606|9596|9595.8|9585.8|192
1754048400000|2025-08-01 11:40:00|9597.4|9587.4|9600.1|9590.1|9605.9|9594|9594.9|9584.9|124
1754048700000|2025-08-01 11:45:00|9599.9|9589.9|9595.1|9585.1|9600.1|9590.1|9593.4|9583.4|129
1754049000000|2025-08-01 11:50:00|9594.6|9584.6|9589.4|9579.4|9596.9|9586.9|9586.6|9576.6|125
1754049300000|2025-08-01 11:55:00|9589.1|9579.1|9589.4|9579.4|9590.9|9580.9|9587.1|9577.1|139
1754049600000|2025-08-01 12:00:00|9588.9|9578.9|9590.6|9580.6|9592.9|9582.9|9586.1|9576.1|189
1754049900000|2025-08-01 12:05:00|9590.4|9580.4|9602.6|9592.6|9608.1|9598.1|9582.4|9572.4|269
1754050200000|2025-08-01 12:10:00|9603.1|9593.1|9613.1|9603.1|9613.1|9603.1|9596.9|9586.9|211
1754050500000|2025-08-01 12:15:00|9612.1|9602.1|9616.9|9606.9|9617.1|9607.1|9598.9|9588.9|206
1754050800000|2025-08-01 12:20:00|9617.4|9607.4|9618.4|9608.4|9620.1|9610.1|9613.4|9603.4|165
1754051100000|2025-08-01 12:25:00|9618.6|9608.6|9636.4|9616.4|9637.4|9624.1|9618.6|9608.6|176
1754051400000|2025-08-01 12:30:00|9636.6|9616.6|9646.9|9636.9|9655.4|9645.4|9635.1|9615.1|384
1754051700000|2025-08-01 12:35:00|9646.6|9636.6|9637.1|9627.1|9646.6|9636.6|9634.4|9624.4|330
1754052000000|2025-08-01 12:40:00|9637.6|9627.6|9647.6|9637.6|9649.9|9639.9|9631.9|9621.9|327
1754052300000|2025-08-01 12:45:00|9647.4|9637.4|9652.1|9642.1|9652.4|9642.4|9638.9|9628.9|314
1754052600000|2025-08-01 12:50:00|9651.9|9641.9|9653.6|9643.6|9656.1|9646.1|9644.4|9634.4|257
1754052900000|2025-08-01 12:55:00|9653.9|9643.9|9667.1|9657.1|9673.6|9663.6|9652.6|9642.6|315
1754053200000|2025-08-01 13:00:00|9667|9657|9661.6|9651.6|9669.3|9659.3|9650|9640|555
1754053500000|2025-08-01 13:05:00|9661.4|9651.4|9656.4|9646.4|9662.6|9652.6|9654.9|9644.9|399
1754053800000|2025-08-01 13:10:00|9656.1|9646.1|9668|9658|9672.4|9662.4|9655.9|9645.9|302
1754054100000|2025-08-01 13:15:00|9668.3|9658.3|9675.1|9665.1|9680.6|9670.6|9666.6|9656.6|317
1754054400000|2025-08-01 13:20:00|9674.9|9664.9|9673.9|9663.9|9676.9|9666.9|9666.9|9656.9|297
1754054700000|2025-08-01 13:25:00|9673.8|9663.8|9683.1|9673.1|9683.4|9673.4|9669.4|9659.4|346
1754055000000|2025-08-01 13:30:00|9683.6|9673.6|9665.1|9655.1|9690.9|9680.9|9664.6|9654.6|430
1754055300000|2025-08-01 13:35:00|9665.4|9655.4|9665.1|9655.1|9677.1|9667.1|9662.4|9651.6|359
1754055600000|2025-08-01 13:40:00|9665.4|9655.4|9659.1|9649.1|9669.4|9659.4|9651.9|9639.5|313
1754055900000|2025-08-01 13:45:00|9658.9|9648.9|9636.4|9626.4|9659.9|9649.9|9636.1|9626.1|356
1754056200000|2025-08-01 13:50:00|9635.9|9625.9|9635.4|9625.4|9638.1|9628.1|9626.9|9616.3|435
1754056500000|2025-08-01 13:55:00|9635.1|9625.1|9630.4|9620.4|9638.9|9628.9|9629.4|9619.4|253
1754056800000|2025-08-01 14:00:00|9630.6|9620.6|9627.4|9617.4|9640.8|9629.3|9622.9|9612.9|467
1754057100000|2025-08-01 14:05:00|9627.6|9617.6|9635.4|9625.4|9639.9|9629.9|9627.6|9617.6|355
1754057400000|2025-08-01 14:10:00|9635.9|9625.9|9642.1|9632.1|9646.6|9636.6|9635.4|9625.4|323
1754057700000|2025-08-01 14:15:00|9642.6|9632.6|9643.9|9633.9|9652.6|9642.6|9642.6|9632.6|327
1754058000000|2025-08-01 14:20:00|9643.6|9633.6|9642.6|9632.6|9645.6|9635.6|9639.6|9629.6|300
1754058300000|2025-08-01 14:25:00|9642.9|9632.9|9636.9|9626.9|9645.1|9635.1|9632.1|9622.1|296
1754058600000|2025-08-01 14:30:00|9636.6|9626.6|9642.1|9632.1|9645.6|9635.6|9636.4|9626.4|285
1754058900000|2025-08-01 14:35:00|9641.9|9631.9|9635.6|9625.6|9644.1|9634.1|9635.6|9625.6|251
1754059200000|2025-08-01 14:40:00|9635.9|9625.9|9636.9|9626.9|9641|9628.1|9632.6|9621|202
1754059500000|2025-08-01 14:45:00|9637.1|9627.1|9642.9|9632.9|9649.9|9639.9|9637.1|9627.1|246
1754059800000|2025-08-01 14:50:00|9643.1|9633.1|9649.6|9639.6|9652.6|9642.6|9641.9|9631.9|200
1754060100000|2025-08-01 14:55:00|9649.9|9639.9|9653.4|9643.4|9655.9|9645.9|9648.1|9638.1|223
1754060400000|2025-08-01 15:00:00|9653.6|9643.6|9641.9|9631.9|9654.1|9644.1|9640.4|9630.4|260
1754060700000|2025-08-01 15:05:00|9641.6|9631.6|9648.1|9638.1|9649.6|9639.6|9641.1|9631.1|211
1754061000000|2025-08-01 15:10:00|9647.9|9637.9|9644.1|9634.1|9651.1|9641.1|9643.6|9633.6|169
1754061300000|2025-08-01 15:15:00|9643.9|9633.9|9639.9|9629.9|9647.1|9637.1|9639.4|9629.4|177
1754061600000|2025-08-01 15:20:00|9640.4|9630.4|9637.4|9627.4|9645.4|9635.4|9635.9|9625.9|185
1754061900000|2025-08-01 15:25:00|9637.1|9627.1|9641.4|9631.4|9643.4|9633.4|9637.1|9627.1|204
1754062200000|2025-08-01 15:30:00|9642.1|9632.1|9645.4|9635.4|9648.6|9638.6|9641.6|9631.6|191
1754062500000|2025-08-01 15:35:00|9645.1|9635.1|9640.4|9630.4|9645.9|9635.9|9640.1|9630.1|166
1754062800000|2025-08-01 15:40:00|9640.6|9630.6|9641.9|9631.9|9642.4|9632.4|9634.1|9624.1|212
1754063100000|2025-08-01 15:45:00|9642.1|9632.1|9635.4|9625.4|9642.6|9632.6|9633.1|9623.1|183
1754063400000|2025-08-01 15:50:00|9634.9|9624.9|9641.4|9631.4|9641.9|9631.9|9634.6|9624.6|187
1754063700000|2025-08-01 15:55:00|9641.6|9631.6|9642.9|9632.9|9649.9|9639.9|9641.6|9631.6|171
1754064000000|2025-08-01 16:00:00|9642.4|9632.4|9649.1|9639.1|9650.4|9640.4|9642.4|9632.4|109
1754064300000|2025-08-01 16:05:00|9648.9|9638.9|9651.6|9641.6|9652.6|9642.6|9648.4|9638.4|99
1754064600000|2025-08-01 16:10:00|9651.9|9641.9|9648.4|9638.4|9652.4|9642.4|9648.4|9638.4|99
1754064900000|2025-08-01 16:15:00|9648.1|9638.1|9649.1|9639.1|9650.1|9640.1|9647.4|9637.4|112
1754065200000|2025-08-01 16:20:00|9648.9|9638.9|9641.4|9631.4|9649.1|9639.1|9641.1|9627.8|93
1754065500000|2025-08-01 16:25:00|9641.6|9631.6|9639.6|9629.6|9641.9|9631.9|9639.4|9629.4|61
1754065800000|2025-08-01 16:30:00|9639.4|9629.4|9641.9|9631.9|9641.9|9631.9|9638.6|9628.6|60
1754066100000|2025-08-01 16:35:00|9641.6|9631.6|9634.4|9624.4|9642.6|9632.6|9634.4|9624.4|86
1754066400000|2025-08-01 16:40:00|9634.6|9624.6|9632.6|9622.6|9635.4|9625.4|9632.6|9622.6|81
1754066700000|2025-08-01 16:45:00|9632.1|9622.1|9639.3|9629.3|9639.3|9629.3|9631.9|9621.9|111
1754067000000|2025-08-01 16:50:00|9639.5|9629.5|9642.4|9632.4|9645.1|9635.1|9638.6|9628.6|130
1754067300000|2025-08-01 16:55:00|9642.1|9632.1|9644|9634|9647.6|9637.6|9640.1|9630.1|282
1754067600000|2025-08-01 17:00:00|9644.3|9634.3|9633.8|9623.8|9644.4|9634.4|9631.5|9621.5|155
1754067900000|2025-08-01 17:05:00|9634|9624|9634.3|9624.3|9635.3|9625.3|9632.1|9622.1|113
1754068200000|2025-08-01 17:10:00|9634|9624|9634|9624|9636.1|9626.1|9632.4|9622.4|98
1754068500000|2025-08-01 17:15:00|9634.3|9624.3|9635.3|9625.3|9635.3|9625.3|9634.1|9624.1|140
1754068800000|2025-08-01 17:20:00|9635|9625|9635.4|9625.4|9637|9627|9634.8|9624.8|122
1754069100000|2025-08-01 17:25:00|9634.8|9624.8|9634.4|9624.4|9635.3|9625.3|9633.8|9623.8|78
1754069400000|2025-08-01 17:30:00|9634.6|9624.6|9637.3|9627.3|9638.3|9628.3|9634.6|9624.6|101
1754069700000|2025-08-01 17:35:00|9637.5|9627.5|9637.5|9627.5|9638.8|9628.8|9635|9625|98
1754070000000|2025-08-01 17:40:00|9637.3|9627.3|9644.8|9634.8|9646.9|9636.9|9637.3|9627.3|128
1754070300000|2025-08-01 17:45:00|9644.5|9634.5|9653|9643|9653|9643|9643.4|9633.4|191
1754070600000|2025-08-01 17:50:00|9652.6|9642.6|9644.1|9634.1|9660.6|9650.6|9643.9|9633.9|128
1754070900000|2025-08-01 17:55:00|9644.3|9634.3|9652.6|9617.6|9658.5|9635.6|9644|9616|16
1754265600000|2025-08-04 00:00:00|9659.6|9639.6|9662.8|9652.8|9667.6|9652.8|9659.6|9639.6|50
1754265900000|2025-08-04 00:05:00|9662.5|9652.5|9666|9656|9671|9661|9661.9|9651.9|90
1754266200000|2025-08-04 00:10:00|9666.3|9656.3|9667.3|9657.3|9669|9659|9663.8|9653.8|67
1754266500000|2025-08-04 00:15:00|9667.8|9657.8|9659.3|9649.3|9668|9658|9658.5|9648.5|65
1754266800000|2025-08-04 00:20:00|9659.5|9649.5|9657.5|9647.5|9661.3|9651.3|9657.5|9647.5|49
1754267100000|2025-08-04 00:25:00|9657.3|9647.3|9655.5|9645.5|9657.8|9647.8|9654|9644|61
1754267400000|2025-08-04 00:30:00|9655.8|9645.8|9646.3|9636.3|9655.8|9645.8|9645.3|9635.1|104
1754267700000|2025-08-04 00:35:00|9646.5|9636.5|9653.3|9643.3|9653.3|9643.3|9646.5|9636.5|82
1754268000000|2025-08-04 00:40:00|9653.8|9643.8|9643.5|9633.5|9654|9644|9643.5|9633.5|63
1754268300000|2025-08-04 00:45:00|9643.8|9633.8|9647|9637|9647.8|9637.8|9643.8|9633.8|52
1754268600000|2025-08-04 00:50:00|9647.3|9637.3|9651|9641|9651|9641|9647.3|9637.3|89
1754268900000|2025-08-04 00:55:00|9650.5|9640.5|9651|9631|9657.1|9643.3|9649.3|9631|88
1754269200000|2025-08-04 01:00:00|9650.3|9630.3|9643.3|9633.3|9655.5|9640.5|9640.8|9629.3|269
1754269500000|2025-08-04 01:05:00|9643|9633|9636.3|9626.3|9645.8|9635.8|9635.8|9625.8|241
1754269800000|2025-08-04 01:10:00|9636|9626|9639|9629|9640.3|9630.3|9635.8|9625.8|216
1754270100000|2025-08-04 01:15:00|9639.3|9629.3|9644.5|9634.5|9644.5|9634.5|9636|9626|328
1754270400000|2025-08-04 01:20:00|9645|9635|9643|9633|9648.5|9638.5|9641|9631|219
1754270700000|2025-08-04 01:25:00|9642.8|9632.8|9642.3|9632.3|9643.5|9633.5|9640|9630|219
1754271000000|2025-08-04 01:30:00|9642.8|9632.8|9651|9641|9652.8|9642.8|9642.3|9632.3|347
1754271300000|2025-08-04 01:35:00|9650.5|9640.5|9656.8|9646.8|9658.3|9648.3|9649.8|9639.8|278
1754271600000|2025-08-04 01:40:00|9656.5|9646.5|9651|9641|9658.5|9648.5|9651|9641|254
1754271900000|2025-08-04 01:45:00|9651.3|9641.3|9654.5|9644.5|9655.5|9645.5|9650.5|9640.5|237
1754272200000|2025-08-04 01:50:00|9654.3|9644.3|9658.5|9648.5|9659.3|9649.3|9654|9644|252
1754272500000|2025-08-04 01:55:00|9658.3|9648.3|9660.5|9650.5|9661|9651|9657.8|9647.8|209
1754272800000|2025-08-04 02:00:00|9660.8|9650.8|9663.8|9653.8|9664.5|9654.5|9660.5|9650.5|255
1754273100000|2025-08-04 02:05:00|9664|9654|9666|9656|9671.6|9657.8|9661.5|9651.5|190
1754273400000|2025-08-04 02:10:00|9666.3|9656.3|9663.3|9653.3|9666.8|9656.8|9660.8|9650.8|232
1754273700000|2025-08-04 02:15:00|9663.5|9653.5|9667.5|9657.5|9669.8|9659.8|9663.5|9653.5|105
1754274000000|2025-08-04 02:20:00|9667|9657|9667.5|9657.5|9670.5|9660.5|9667|9657|84
1754274300000|2025-08-04 02:25:00|9667.8|9657.8|9664.5|9654.5|9668.3|9658.3|9664.5|9654.5|98
1754274600000|2025-08-04 02:30:00|9664.3|9654.3|9663.3|9653.3|9668.8|9658.8|9661.5|9651.5|180
1754274900000|2025-08-04 02:35:00|9663.5|9653.5|9663.5|9653.5|9667|9657|9662|9652|164
1754275200000|2025-08-04 02:40:00|9663.8|9653.8|9669|9659|9669.8|9659.8|9663.8|9653.8|132
1754275500000|2025-08-04 02:45:00|9669.3|9659.3|9663.5|9653.5|9670.5|9660.5|9662.3|9652.3|157
1754275800000|2025-08-04 02:50:00|9663.3|9653.3|9668.3|9658.3|9668.5|9658.5|9662.5|9652.5|139
1754276100000|2025-08-04 02:55:00|9667.8|9657.8|9668.8|9658.8|9671|9661|9667.5|9657.5|124
1754276400000|2025-08-04 03:00:00|9669|9659|9674|9664|9675.5|9665.5|9667.8|9657.8|168
1754276700000|2025-08-04 03:05:00|9674.3|9664.3|9676.3|9666.3|9676.3|9666.3|9670.5|9660.5|142
1754277000000|2025-08-04 03:10:00|9676|9666|9673|9663|9678.8|9668.8|9672.8|9662.8|184
1754277300000|2025-08-04 03:15:00|9673.3|9663.3|9670.8|9660.8|9674.8|9664.8|9669.8|9659.8|117
1754277600000|2025-08-04 03:20:00|9670.5|9660.5|9673.5|9663.5|9674|9664|9669.3|9659.3|129
1754277900000|2025-08-04 03:25:00|9673.3|9663.3|9675|9655|9676.3|9663.5|9670.3|9655|102
1754278200000|2025-08-04 03:30:00|9674.5|9654.5|9669.3|9659.3|9676.8|9661.8|9668.8|9653|80
1754278500000|2025-08-04 03:35:00|9669|9659|9670|9660|9673.3|9661|9666|9653.3|80
1754278800000|2025-08-04 03:40:00|9670.5|9660.5|9674|9664|9674.8|9664.8|9670.5|9660.5|43
1754279100000|2025-08-04 03:45:00|9673.5|9663.5|9676.3|9666.3|9677.3|9667.3|9673.3|9663.3|60
1754279400000|2025-08-04 03:50:00|9676.5|9666.5|9676.5|9666.5|9677.3|9667.3|9675.8|9665.8|43
1754279700000|2025-08-04 03:55:00|9676.8|9666.8|9675.3|9665.3|9677.5|9667.5|9673.5|9663.5|47
1754280000000|2025-08-04 04:00:00|9675|9665|9675.5|9665.5|9676.5|9666.5|9674.5|9664.5|16
1754280300000|2025-08-04 04:05:00|9675.3|9665.3|9673|9663|9675.3|9665.3|9673|9663|46
1754280600000|2025-08-04 04:10:00|9673.3|9663.3|9671.3|9661.3|9674|9664|9671.3|9661.3|44
1754280900000|2025-08-04 04:15:00|9671|9661|9673.8|9663.8|9674|9664|9670.3|9660.3|40
1754281200000|2025-08-04 04:20:00|9673.5|9663.5|9669.3|9659.3|9674|9664|9668|9658|54
1754281500000|2025-08-04 04:25:00|9669|9659|9671.3|9661.3|9671.5|9661.5|9668.8|9658.8|20
1754281800000|2025-08-04 04:30:00|9671|9661|9672|9662|9672.5|9662.5|9670.8|9660.8|22
1754282100000|2025-08-04 04:35:00|9672.5|9662.5|9673.5|9663.5|9674|9664|9672.3|9662.3|54
1754282400000|2025-08-04 04:40:00|9673.8|9663.8|9674.8|9664.8|9675.5|9665.5|9671|9661|58
1754282700000|2025-08-04 04:45:00|9675|9665|9676.5|9666.5|9677.3|9667.3|9674.5|9664.5|24
1754283000000|2025-08-04 04:50:00|9676.8|9666.8|9672.5|9662.5|9676.8|9666.8|9671.3|9661.3|30
1754283300000|2025-08-04 04:55:00|9672.8|9662.8|9671.3|9661.3|9673.5|9663.5|9670.8|9660.8|45
1754283600000|2025-08-04 05:00:00|9671|9661|9665|9655|9671.8|9661.8|9664|9654|96
1754283900000|2025-08-04 05:05:00|9665.3|9655.3|9666|9656|9671.3|9657.5|9665|9651.3|68
1754284200000|2025-08-04 05:10:00|9666.3|9656.3|9664.5|9654.5|9666.3|9656.3|9664.3|9654.3|39
1754284500000|2025-08-04 05:15:00|9664.8|9654.8|9667|9657|9667.3|9657.3|9662.3|9652.3|90
1754284800000|2025-08-04 05:20:00|9666.8|9656.8|9669.3|9659.3|9669.5|9659.5|9666.8|9656.8|51
1754285100000|2025-08-04 05:25:00|9669|9659|9672|9652|9672|9659|9666.8|9652|33
1754285400000|2025-08-04 05:30:00|9672.8|9652.8|9670|9660|9675.3|9661.5|9668.3|9652.8|162
1754285700000|2025-08-04 05:35:00|9670.3|9660.3|9671.5|9661.5|9673.3|9663.3|9670.3|9660.3|115
1754286000000|2025-08-04 05:40:00|9671.8|9661.8|9671.3|9661.3|9673|9663|9669.5|9659.5|153
1754286300000|2025-08-04 05:45:00|9671.5|9661.5|9666.5|9656.5|9672|9662|9665.3|9655.3|211
1754286600000|2025-08-04 05:50:00|9666.3|9656.3|9667.8|9657.8|9672.3|9662.3|9665.5|9655.5|133
1754286900000|2025-08-04 05:55:00|9668.3|9658.3|9669|9659|9670.8|9660.8|9667.8|9657.8|194
1754287200000|2025-08-04 06:00:00|9669.3|9659.3|9668.3|9658.3|9669.3|9659.3|9664|9654|175
1754287500000|2025-08-04 06:05:00|9668.5|9658.5|9669|9659|9672.5|9662.5|9668|9658|148
1754287800000|2025-08-04 06:10:00|9669.5|9659.5|9682|9672|9686.9|9672|9668.8|9658.1|193
1754288100000|2025-08-04 06:15:00|9681.8|9671.8|9690.3|9680.3|9697.3|9687.3|9680|9670|251
1754288400000|2025-08-04 06:20:00|9690.5|9680.5|9684.8|9674.8|9691|9681|9683|9673|165
1754288700000|2025-08-04 06:25:00|9684.5|9674.5|9682.5|9672.5|9687.9|9674.5|9675.8|9665.8|110
1754289000000|2025-08-04 06:30:00|9682.3|9672.3|9681.8|9671.8|9684.3|9674.3|9679|9669|192
1754289300000|2025-08-04 06:35:00|9681.5|9671.5|9685|9675|9688|9678|9680.5|9670.5|174
1754289600000|2025-08-04 06:40:00|9685.3|9675.3|9686.8|9676.8|9690.8|9680.8|9684.8|9674.8|212
1754289900000|2025-08-04 06:45:00|9686.5|9676.5|9686.3|9676.3|9686.8|9676.8|9683.5|9673.5|128
1754290200000|2025-08-04 06:50:00|9687.5|9677.5|9688.3|9678.3|9694.5|9680.8|9684.8|9674.5|184
1754290500000|2025-08-04 06:55:00|9688|9678|9690.9|9670.9|9695.1|9680.9|9685.1|9670.1|185
1754290800000|2025-08-04 07:00:00|9689.9|9669.9|9675.1|9665.1|9689.9|9672.8|9673|9663|228
1754291100000|2025-08-04 07:05:00|9675.4|9665.4|9676.6|9666.6|9680.1|9670.1|9672.9|9662.9|119
1754291400000|2025-08-04 07:10:00|9676.9|9666.9|9677.4|9667.4|9679.9|9669.9|9675.1|9665.1|162
1754291700000|2025-08-04 07:15:00|9677.6|9667.6|9674.4|9664.4|9679.4|9669.4|9672.6|9662.6|113
1754292000000|2025-08-04 07:20:00|9673.9|9663.9|9672.9|9662.9|9675.4|9665.4|9671.6|9661.6|96
1754292300000|2025-08-04 07:25:00|9672.6|9662.6|9678.6|9668.6|9678.6|9668.6|9672.6|9662.6|101
1754292600000|2025-08-04 07:30:00|9678.9|9668.9|9680.6|9670.6|9683.9|9673.9|9678.6|9668.6|141
1754292900000|2025-08-04 07:35:00|9681.1|9671.1|9676.1|9666.1|9682.4|9672.4|9675.6|9665.6|139
1754293200000|2025-08-04 07:40:00|9675.9|9665.9|9685.4|9675.4|9686.1|9676.1|9675.6|9665.6|135
1754293500000|2025-08-04 07:45:00|9685.1|9675.1|9682.9|9672.9|9685.6|9675.6|9680.1|9670.1|133
1754293800000|2025-08-04 07:50:00|9683.1|9673.1|9691.4|9681.4|9691.4|9681.4|9682.9|9672.9|83
1754294100000|2025-08-04 07:55:00|9691.1|9681.1|9698.1|9688.1|9699.4|9689.4|9688.4|9678.4|134
1754294400000|2025-08-04 08:00:00|9702.9|9692.9|9721.1|9711.1|9729.1|9715.8|9702.3|9692.3|249
1754294700000|2025-08-04 08:05:00|9721.3|9711.3|9711.9|9701.9|9721.9|9711.9|9711.6|9701.6|166
1754295000000|2025-08-04 08:10:00|9712.4|9702.4|9712.4|9702.4|9718.1|9708.1|9710.9|9700.9|183
1754295300000|2025-08-04 08:15:00|9712.9|9702.9|9713.9|9703.9|9718.1|9708.1|9710.9|9700.9|134
1754295600000|2025-08-04 08:20:00|9713.6|9703.6|9721.9|9711.9|9721.9|9711.9|9708.4|9698.4|138
1754295900000|2025-08-04 08:25:00|9721.6|9711.6|9719.6|9709.6|9724.1|9714.1|9717.1|9707.1|131
1754296200000|2025-08-04 08:30:00|9719.1|9709.1|9729.4|9719.4|9729.4|9719.4|9717.4|9707.4|149
1754296500000|2025-08-04 08:35:00|9729.6|9719.6|9737.9|9727.9|9742.4|9732.4|9727.6|9717.6|208
1754296800000|2025-08-04 08:40:00|9737.6|9727.6|9731.1|9721.1|9741.9|9731.9|9730.1|9714.3|104
1754297100000|2025-08-04 08:45:00|9730.9|9720.9|9731.4|9721.4|9731.4|9721.4|9726.4|9716.4|112
1754297400000|2025-08-04 08:50:00|9731.1|9721.1|9732.4|9722.4|9734.1|9724.1|9726.9|9716.9|92
1754297700000|2025-08-04 08:55:00|9732.6|9722.6|9736.5|9726.5|9736.6|9726.6|9732.1|9722.1|99
1754298000000|2025-08-04 09:00:00|9736.6|9726.6|9731.4|9721.4|9736.6|9726.6|9729.6|9719.6|89
1754298300000|2025-08-04 09:05:00|9731.6|9721.6|9730.1|9720.1|9732.9|9722.9|9729.1|9719.1|99
1754298600000|2025-08-04 09:10:00|9730.4|9720.4|9730.1|9720.1|9731.6|9721.6|9727.1|9717.1|75
1754298900000|2025-08-04 09:15:00|9730.4|9720.4|9730.1|9720.1|9732.4|9722.4|9727.6|9717.6|81
1754299200000|2025-08-04 09:20:00|9730.4|9720.4|9727.1|9717.1|9732.1|9722.1|9726.9|9716.9|77
1754299500000|2025-08-04 09:25:00|9727.6|9717.6|9727.1|9717.1|9729.6|9719.6|9726.4|9716.4|60
1754299800000|2025-08-04 09:30:00|9727.6|9717.6|9716.4|9706.4|9727.9|9717.9|9716.1|9706.1|132
1754300100000|2025-08-04 09:35:00|9716.6|9706.6|9712.4|9702.4|9718.6|9708.6|9710.6|9700.6|101
1754300400000|2025-08-04 09:40:00|9712.1|9702.1|9706.6|9696.6|9714.6|9704.6|9706.4|9696.4|73
1754300700000|2025-08-04 09:45:00|9706.9|9696.9|9706.4|9696.4|9709.9|9699.9|9706.4|9696.4|67
1754301000000|2025-08-04 09:50:00|9705.9|9695.9|9705.6|9695.6|9707.9|9697.9|9705.1|9695.1|69
1754301300000|2025-08-04 09:55:00|9705.4|9695.4|9702.1|9692.1|9706.1|9696.1|9701.6|9691.6|63
1754301600000|2025-08-04 10:00:00|9701.9|9691.9|9704.1|9694.1|9704.4|9694.4|9701.1|9691.1|79
1754301900000|2025-08-04 10:05:00|9703.1|9693.1|9704.4|9694.4|9704.4|9694.4|9701.9|9691.9|76
1754302200000|2025-08-04 10:10:00|9704.1|9694.1|9704.1|9694.1|9704.4|9694.4|9702.1|9692.1|89
1754302500000|2025-08-04 10:15:00|9704.6|9694.6|9693.6|9683.6|9704.6|9694.6|9693.4|9683.4|58
1754302800000|2025-08-04 10:20:00|9693.4|9683.4|9690.9|9680.9|9695.1|9685.1|9689.9|9679.9|66
1754303100000|2025-08-04 10:25:00|9690.4|9680.4|9691.9|9681.9|9691.9|9681.9|9688.9|9678.9|74
1754303400000|2025-08-04 10:30:00|9692.1|9682.1|9693.1|9683.1|9694.6|9684.6|9691.4|9681.4|99
1754303700000|2025-08-04 10:35:00|9692.9|9682.9|9693.1|9683.1|9695.1|9685.1|9690.4|9680.4|83
1754304000000|2025-08-04 10:40:00|9693.6|9683.6|9698.1|9688.1|9698.8|9688.8|9692.6|9682.6|84
1754304300000|2025-08-04 10:45:00|9697.9|9687.9|9696.4|9686.4|9700.1|9690.1|9695.6|9685.6|63
1754304600000|2025-08-04 10:50:00|9696.6|9686.6|9710.9|9700.9|9713.9|9703.9|9696.4|9686.4|96
1754304900000|2025-08-04 10:55:00|9710.4|9700.4|9708.4|9698.4|9710.9|9700.9|9706.6|9696.6|91
1754305200000|2025-08-04 11:00:00|9708.9|9698.9|9711.4|9701.4|9711.4|9701.4|9706.4|9696.4|96
1754305500000|2025-08-04 11:05:00|9711.6|9701.6|9704.9|9694.9|9711.6|9701.6|9704.4|9694.4|80
1754305800000|2025-08-04 11:10:00|9704.4|9694.4|9703.9|9693.9|9705.1|9695.1|9701.9|9691.9|80
1754306100000|2025-08-04 11:15:00|9703.6|9693.6|9710.9|9700.9|9713.1|9703.1|9703.4|9693.4|94
1754306400000|2025-08-04 11:20:00|9711.4|9701.4|9709.1|9699.1|9717.1|9707.1|9706.4|9696.4|114
1754306700000|2025-08-04 11:25:00|9709.4|9699.4|9713.1|9703.1|9713.9|9703.9|9705.9|9695.9|124
1754307000000|2025-08-04 11:30:00|9712.9|9702.9|9691|9681|9713.1|9703.1|9689.4|9679.4|242
1754307300000|2025-08-04 11:35:00|9688.9|9678.9|9682.4|9672.4|9691.1|9681.1|9681.9|9671.9|91
1754307600000|2025-08-04 11:40:00|9682.6|9672.6|9686.1|9676.1|9688.1|9678.1|9682.4|9672.4|85
1754307900000|2025-08-04 11:45:00|9685.9|9675.9|9689.1|9679.1|9692.1|9682.1|9685.9|9675.9|108
1754308200000|2025-08-04 11:50:00|9689.4|9679.4|9695.9|9685.9|9700.9|9690.9|9688.9|9678.9|197
1754308500000|2025-08-04 11:55:00|9696.1|9686.1|9701.1|9691.1|9706.9|9696.9|9696.1|9686.1|182
1754308800000|2025-08-04 12:00:00|9702.4|9692.4|9705.6|9695.6|9710.6|9700.6|9702.1|9692.1|213
1754309100000|2025-08-04 12:05:00|9705.9|9695.9|9709.6|9699.6|9712|9701.9|9703.1|9692|207
1754309400000|2025-08-04 12:10:00|9709.4|9699.4|9694.1|9684.1|9709.4|9699.4|9690.4|9680.4|166
1754309700000|2025-08-04 12:15:00|9694.4|9684.4|9701.6|9691.6|9704.4|9694.4|9693.1|9683.1|131
1754310000000|2025-08-04 12:20:00|9701.1|9691.1|9698.1|9688.1|9701.4|9691.4|9692.6|9682.6|108
1754310300000|2025-08-04 12:25:00|9697.9|9687.9|9691.6|9681.6|9697.9|9687.9|9685.9|9675.9|124
1754310600000|2025-08-04 12:30:00|9691.1|9681.1|9695.4|9685.4|9695.4|9685.4|9686.1|9676.1|149
1754310900000|2025-08-04 12:35:00|9695.6|9685.6|9698.4|9688.4|9700.4|9690.4|9695.6|9685.6|106
1754311200000|2025-08-04 12:40:00|9698.6|9688.6|9690.9|9680.9|9699.1|9689.1|9690.6|9680.6|145
1754311500000|2025-08-04 12:45:00|9692.1|9682.1|9696.6|9686.6|9697.1|9687.1|9690.6|9680.6|112
1754311800000|2025-08-04 12:50:00|9697.1|9687.1|9690.6|9680.6|9697.1|9687.1|9690.4|9680.4|76
1754312100000|2025-08-04 12:55:00|9690.4|9680.4|9699.1|9689.1|9700.4|9690.4|9690.4|9680.4|124
1754312400000|2025-08-04 13:00:00|9698.9|9688.9|9709.4|9699.4|9711.1|9701.1|9695.9|9685.9|365
1754312700000|2025-08-04 13:05:00|9709.6|9699.6|9706.9|9696.9|9713.9|9703.9|9704.6|9694.6|219
1754313000000|2025-08-04 13:10:00|9707.1|9697.1|9708.4|9698.4|9710.1|9700.1|9704.6|9694.6|164
1754313300000|2025-08-04 13:15:00|9708.6|9698.6|9714.1|9704.1|9716.6|9706.6|9708.6|9698.6|143
1754313600000|2025-08-04 13:20:00|9714.4|9704.4|9713.4|9703.4|9715.6|9705.6|9706.4|9696.4|147
1754313900000|2025-08-04 13:25:00|9713.6|9703.6|9712.4|9702.4|9714.4|9704.4|9707.4|9697.4|176
1754314200000|2025-08-04 13:30:00|9712.1|9702.1|9715.4|9705.4|9720.6|9710.6|9710.1|9700.1|226
1754314500000|2025-08-04 13:35:00|9715.1|9705.1|9711.4|9701.4|9715.4|9705.4|9709.1|9699.1|194
1754314800000|2025-08-04 13:40:00|9711.6|9701.6|9705.9|9695.9|9713.9|9703.9|9705.4|9695.4|189
1754315100000|2025-08-04 13:45:00|9705.4|9695.4|9706.1|9696.1|9709.4|9699.4|9704.1|9694.1|162
1754315400000|2025-08-04 13:50:00|9706.4|9696.4|9704.4|9694.4|9709.1|9699.1|9703.6|9693.6|146
1754315700000|2025-08-04 13:55:00|9704.6|9694.6|9707.1|9697.1|9709.4|9699.4|9703.9|9693.9|158
1754316000000|2025-08-04 14:00:00|9707.9|9697.9|9697|9687|9708.9|9698.9|9695.1|9682.5|177
1754316300000|2025-08-04 14:05:00|9697.3|9687.3|9697.6|9687.6|9700.9|9690.9|9696.1|9686.1|215
1754316600000|2025-08-04 14:10:00|9698.6|9688.6|9700.1|9690.1|9700.9|9690.9|9694.6|9684.6|186
1754316900000|2025-08-04 14:15:00|9700.4|9690.4|9700.6|9690.6|9703.9|9693.9|9698.9|9688.9|230
1754317200000|2025-08-04 14:20:00|9701.1|9691.1|9712.1|9702.1|9712.9|9702.9|9700.9|9690.9|215
1754317500000|2025-08-04 14:25:00|9712.9|9702.9|9716.1|9706.1|9716.9|9706.9|9711.6|9701.6|199
1754317800000|2025-08-04 14:30:00|9716.4|9706.4|9712.1|9702.1|9719.1|9709.1|9711.1|9701.1|194
1754318100000|2025-08-04 14:35:00|9711.9|9701.9|9706.4|9696.4|9713.6|9703.6|9704.6|9694.6|173
1754318400000|2025-08-04 14:40:00|9706.6|9696.6|9703.6|9693.6|9706.6|9696.6|9702.1|9692.1|184
1754318700000|2025-08-04 14:45:00|9703.9|9693.9|9699.6|9689.6|9704.1|9694.1|9698.9|9688.9|198
1754319000000|2025-08-04 14:50:00|9699.4|9689.4|9693.6|9683.6|9700.9|9690.9|9693.1|9683.1|203
1754319300000|2025-08-04 14:55:00|9693.4|9683.4|9686.9|9676.9|9693.6|9683.6|9686.4|9676.4|199
1754319600000|2025-08-04 15:00:00|9687.1|9677.1|9687.1|9677.1|9689.1|9679.1|9684.9|9674.9|219
1754319900000|2025-08-04 15:05:00|9686.9|9676.9|9689.4|9679.4|9689.4|9679.4|9683.6|9673.6|228
1754320200000|2025-08-04 15:10:00|9689.9|9679.9|9684.6|9674.6|9692.3|9680.9|9681.5|9671.5|196
1754320500000|2025-08-04 15:15:00|9684.9|9674.9|9684.4|9674.4|9685.9|9675.9|9681.9|9671.9|180
1754320800000|2025-08-04 15:20:00|9684.6|9674.6|9688.4|9678.4|9691.4|9681.4|9683.4|9673.4|172
1754321100000|2025-08-04 15:25:00|9688.9|9678.9|9686.1|9676.1|9690.1|9680.1|9686.1|9676.1|159
1754321400000|2025-08-04 15:30:00|9686.9|9676.9|9681.6|9671.6|9687.4|9677.4|9679.4|9669.4|207
1754321700000|2025-08-04 15:35:00|9681.4|9671.4|9686.1|9676.1|9686.9|9676.9|9679.4|9669.4|195
1754322000000|2025-08-04 15:40:00|9685.9|9675.9|9686.6|9676.6|9687.4|9677.4|9682.6|9672.6|129
1754322300000|2025-08-04 15:45:00|9686.9|9676.9|9693.6|9683.6|9695.6|9685.6|9686.9|9676.9|192
1754322600000|2025-08-04 15:50:00|9693.1|9683.1|9691.6|9681.6|9693.1|9683.1|9688.4|9678.4|98
1754322900000|2025-08-04 15:55:00|9691.4|9681.4|9696.1|9686.1|9697.4|9687.4|9691.1|9681.1|112
1754323200000|2025-08-04 16:00:00|9696.4|9686.4|9704.6|9694.6|9708.1|9698.1|9696.1|9686.1|155
1754323500000|2025-08-04 16:05:00|9704.4|9694.4|9707.4|9697.4|9714.4|9698.8|9701.6|9691.6|88
1754323800000|2025-08-04 16:10:00|9707.6|9697.6|9707.6|9697.6|9712.4|9702.4|9706.8|9696.8|133
1754324100000|2025-08-04 16:15:00|9707.4|9697.4|9707.6|9697.6|9709.6|9699.6|9704.6|9694.6|98
1754324400000|2025-08-04 16:20:00|9707.9|9697.9|9694.6|9684.6|9707.9|9697.9|9694.1|9684.1|123
1754324700000|2025-08-04 16:25:00|9694.9|9684.9|9694.1|9684.1|9697.4|9687.4|9690.4|9680.4|117
1754325000000|2025-08-04 16:30:00|9694.4|9684.4|9693.1|9683.1|9695.1|9685.1|9690.6|9680.6|104
1754325300000|2025-08-04 16:35:00|9692.9|9682.9|9694.6|9684.6|9697|9687|9691.6|9681.6|78
1754325600000|2025-08-04 16:40:00|9694.4|9684.4|9693.1|9683.1|9694.9|9684.9|9690.6|9680.6|97
1754325900000|2025-08-04 16:45:00|9692.9|9682.9|9696.1|9686.1|9698.6|9688.6|9692.9|9682.9|69
1754326200000|2025-08-04 16:50:00|9695.9|9685.9|9695.9|9685.9|9696.9|9686.9|9694.4|9684.4|66
1754326500000|2025-08-04 16:55:00|9695.6|9685.6|9692.9|9682.9|9696.8|9686.8|9691.8|9681.8|174
1754326800000|2025-08-04 17:00:00|9692.4|9682.4|9693.6|9683.6|9696.8|9686.8|9692.4|9682.4|73
1754327100000|2025-08-04 17:05:00|9693.5|9683.5|9691.3|9681.3|9694.3|9684.3|9691.3|9681.3|39
1754327400000|2025-08-04 17:10:00|9691.5|9681.5|9694.4|9684.4|9694.4|9684.4|9691.5|9681.5|42
1754327700000|2025-08-04 17:15:00|9694.9|9684.9|9694.9|9684.9|9696|9686|9694.6|9684.6|50
1754328000000|2025-08-04 17:20:00|9694.6|9684.6|9697.6|9687.6|9698.3|9688.3|9692|9682|43
1754328300000|2025-08-04 17:25:00|9697.4|9687.4|9702.9|9692.9|9704.9|9694.9|9697.4|9687.4|98
1754328600000|2025-08-04 17:30:00|9702.8|9692.8|9709.5|9699.5|9710.6|9700.6|9700.4|9690.4|99
1754328900000|2025-08-04 17:35:00|9709.8|9699.8|9707.6|9697.6|9710.8|9700.8|9706.5|9696.5|98
1754329200000|2025-08-04 17:40:00|9707.8|9697.8|9711.3|9701.3|9713.1|9703.1|9707.3|9697.3|46
1754329500000|2025-08-04 17:45:00|9711|9701|9708.8|9698.8|9712.8|9702.8|9708.5|9698.5|119
1754329800000|2025-08-04 17:50:00|9709|9699|9711.3|9701.3|9711.5|9701.5|9707.8|9697.8|101
1754330100000|2025-08-04 17:55:00|9717.3|9695.3|9718.1|9696.1|9718.1|9696.1|9717.3|9695.3|2
1754352000000|2025-08-05 00:00:00|9716.4|9696.4|9722|9712|9722|9712|9712.8|9696.4|47
1754352300000|2025-08-05 00:05:00|9722.3|9712.3|9718.8|9708.8|9725.4|9715.4|9718.8|9708.8|65
1754352600000|2025-08-05 00:10:00|9718.5|9708.5|9721|9711|9721.5|9711.5|9718.5|9708.5|35
1754352900000|2025-08-05 00:15:00|9720.8|9710.8|9717.3|9707.3|9721.5|9711.5|9716|9706|51
1754353200000|2025-08-05 00:20:00|9717|9707|9714.3|9704.3|9717.5|9707.5|9714.3|9704.3|29
1754353500000|2025-08-05 00:25:00|9714|9704|9712|9702|9714.5|9704.5|9712|9702|32
1754353800000|2025-08-05 00:30:00|9712.3|9702.3|9714|9704|9714.3|9704.3|9710.5|9700.5|45
1754354100000|2025-08-05 00:35:00|9714.3|9704.3|9715|9705|9715|9705|9712.5|9702.5|51
1754354400000|2025-08-05 00:40:00|9714.8|9704.8|9714.8|9704.8|9717.5|9707.5|9713.8|9703.8|56
1754354700000|2025-08-05 00:45:00|9715|9705|9712.3|9702.3|9715|9705|9711.8|9701.8|23
1754355000000|2025-08-05 00:50:00|9711.8|9701.8|9710.5|9700.5|9712.3|9702.3|9709.3|9699.3|61
1754355300000|2025-08-05 00:55:00|9710.3|9700.3|9716.8|9696.8|9717.3|9703.3|9709|9695.5|47
1754355600000|2025-08-05 01:00:00|9716|9696|9709|9699|9718.8|9701.8|9706.6|9692.5|224
1754355900000|2025-08-05 01:05:00|9708.8|9698.8|9708.3|9698.3|9711|9701|9703.3|9693.3|228
1754356200000|2025-08-05 01:10:00|9708|9698|9702.3|9692.3|9710|9700|9701.3|9691.3|191
1754356500000|2025-08-05 01:15:00|9702|9692|9704.3|9694.3|9705.3|9695.3|9700.3|9690.3|183
1754356800000|2025-08-05 01:20:00|9704|9694|9701.5|9691.5|9704.3|9694.3|9700.8|9690.8|202
1754357100000|2025-08-05 01:25:00|9701.3|9691.3|9702.5|9692.5|9704.5|9694.5|9700.3|9690.3|160
1754357400000|2025-08-05 01:30:00|9702.8|9692.8|9705.8|9695.8|9709.3|9699.3|9702|9692|217
1754357700000|2025-08-05 01:35:00|9705.5|9695.5|9707.5|9697.5|9708.8|9698.8|9703.3|9693.3|181
1754358000000|2025-08-05 01:40:00|9707.3|9697.3|9711.8|9701.8|9712.8|9702.8|9707.3|9697.3|163
1754358300000|2025-08-05 01:45:00|9712|9702|9708.8|9698.8|9712.5|9702.5|9707.3|9697.3|136
1754358600000|2025-08-05 01:50:00|9709|9699|9713.3|9703.3|9714|9704|9708.5|9698.5|119
1754358900000|2025-08-05 01:55:00|9713|9703|9710.5|9700.5|9713|9703|9708|9698|136
1754359200000|2025-08-05 02:00:00|9710.3|9700.3|9712.3|9702.3|9713.5|9703.5|9708.5|9698.5|152
1754359500000|2025-08-05 02:05:00|9712|9702|9715.3|9705.3|9715.5|9705.5|9711.8|9701.8|130
1754359800000|2025-08-05 02:10:00|9715.5|9705.5|9718.5|9708.5|9720|9710|9715.5|9705.5|126
1754360100000|2025-08-05 02:15:00|9719|9709|9720.8|9710.8|9723.8|9713.8|9717.3|9707.3|91
1754360400000|2025-08-05 02:20:00|9720.5|9710.5|9722.8|9712.8|9723.8|9713.8|9720|9710|99
1754360700000|2025-08-05 02:25:00|9722.5|9712.5|9719.5|9709.5|9723.3|9713.3|9719|9709|70
1754361000000|2025-08-05 02:30:00|9718.3|9708.3|9713.5|9703.5|9718.3|9708.3|9713.3|9703.3|130
1754361300000|2025-08-05 02:35:00|9713.3|9703.3|9711.8|9701.8|9714.5|9704.5|9711|9701|142
1754361600000|2025-08-05 02:40:00|9711.5|9701.5|9710|9700|9711.8|9701.8|9708.8|9698.8|112
1754361900000|2025-08-05 02:45:00|9710.3|9700.3|9704.5|9694.5|9710.5|9700.5|9704.5|9694.5|123
1754362200000|2025-08-05 02:50:00|9704.3|9694.3|9711|9701|9711|9701|9704|9694|122
1754362500000|2025-08-05 02:55:00|9711.3|9701.3|9711.5|9701.5|9713|9703|9709.5|9699.5|100
1754362800000|2025-08-05 03:00:00|9711.3|9701.3|9713.8|9703.8|9714.8|9704.8|9711.3|9701.3|130
1754363100000|2025-08-05 03:05:00|9713.5|9703.5|9714|9704|9714|9704|9709.5|9699.5|145
1754363400000|2025-08-05 03:10:00|9713.8|9703.8|9714|9704|9715.5|9705.5|9713.5|9703.5|65
1754363700000|2025-08-05 03:15:00|9713.8|9703.8|9717.5|9707.5|9718.3|9708.3|9713.8|9703.8|87
1754364000000|2025-08-05 03:20:00|9717.8|9707.8|9715|9705|9718.8|9708.8|9714.3|9704.3|176
1754364300000|2025-08-05 03:25:00|9715.3|9705.3|9717.8|9697.8|9718.3|9705.3|9711.8|9696.3|84
1754364600000|2025-08-05 03:30:00|9718.5|9698.5|9715|9705|9720|9705|9712.5|9697.8|43
1754364900000|2025-08-05 03:35:00|9715.3|9705.3|9714.8|9704.8|9715.3|9705.3|9714.5|9704.5|27
1754365200000|2025-08-05 03:40:00|9714.5|9704.5|9714.3|9704.3|9715.3|9705.3|9714|9704|45
1754365500000|2025-08-05 03:45:00|9714|9704|9715|9705|9715.5|9705.5|9714|9704|29
1754365800000|2025-08-05 03:50:00|9714.8|9704.8|9715.5|9705.5|9717.3|9707.3|9714.8|9704.8|22
1754366100000|2025-08-05 03:55:00|9715.8|9705.8|9713.5|9703.5|9716|9706|9713.5|9703.5|69
1754366400000|2025-08-05 04:00:00|9713.3|9703.3|9716.5|9706.5|9716.5|9706.5|9713|9703|68
1754366700000|2025-08-05 04:05:00|9716.3|9706.3|9715.8|9705.8|9716.5|9706.5|9715|9705|44
1754367000000|2025-08-05 04:10:00|9716|9706|9718.8|9708.8|9718.8|9708.8|9715.5|9705.5|49
1754367300000|2025-08-05 04:15:00|9719|9709|9721|9711|9721|9711|9719|9709|31
1754367600000|2025-08-05 04:20:00|9720.8|9710.8|9721.3|9711.3|9721.5|9711.5|9720.5|9710.5|23
1754367900000|2025-08-05 04:25:00|9721.5|9711.5|9720|9710|9721.8|9711.8|9719.5|9709.5|19
1754368200000|2025-08-05 04:30:00|9719.8|9709.8|9719.8|9709.8|9720.3|9710.3|9719.3|9709.3|50
1754368500000|2025-08-05 04:35:00|9719.5|9709.5|9719.5|9709.5|9719.8|9709.8|9717.5|9707.5|32
1754368800000|2025-08-05 04:40:00|9720|9710|9721|9711|9721.5|9711.5|9719.3|9709.3|23
1754369100000|2025-08-05 04:45:00|9720.3|9710.3|9723|9713|9724.3|9714.3|9720.3|9710.3|43
1754369400000|2025-08-05 04:50:00|9723.3|9713.3|9722.3|9712.3|9723.3|9713.3|9722|9712|28
1754369700000|2025-08-05 04:55:00|9722|9712|9722.3|9712.3|9722.3|9712.3|9722|9712|6
1754370000000|2025-08-05 05:00:00|9722.5|9712.5|9717.8|9707.8|9722.5|9712.5|9715.5|9705.5|75
1754370300000|2025-08-05 05:05:00|9717.5|9707.5|9717.8|9707.8|9718|9708|9714.8|9704.8|57
1754370600000|2025-08-05 05:10:00|9717.5|9707.5|9717.3|9707.3|9718.5|9708.5|9716.8|9706.8|49
1754370900000|2025-08-05 05:15:00|9717|9707|9710.8|9700.8|9717.3|9707.3|9710.8|9700.8|61
1754371200000|2025-08-05 05:20:00|9711|9701|9711.8|9701.8|9712.3|9702.3|9710.8|9700.8|24
1754371500000|2025-08-05 05:25:00|9711.5|9701.5|9717.5|9697.5|9717.5|9703.5|9710.8|9697|52
1754371800000|2025-08-05 05:30:00|9718.5|9698.5|9715.8|9705.8|9725|9708.5|9714.8|9698.5|144
1754372100000|2025-08-05 05:35:00|9715.5|9705.5|9721.8|9711.8|9722.3|9712.3|9715.3|9705.3|197
1754372400000|2025-08-05 05:40:00|9721.5|9711.5|9721.8|9711.8|9724|9714|9719.8|9709.8|142
1754372700000|2025-08-05 05:45:00|9722|9712|9719.3|9709.3|9723.5|9713.5|9718.5|9708.5|124
1754373000000|2025-08-05 05:50:00|9719|9709|9715.5|9705.5|9719.8|9709.8|9713|9703|146
1754373300000|2025-08-05 05:55:00|9715.3|9705.3|9713|9703|9716.5|9706.5|9710.5|9700.5|141
1754373600000|2025-08-05 06:00:00|9713.3|9703.3|9716.5|9706.5|9718|9708|9711|9701|145
1754373900000|2025-08-05 06:05:00|9716.3|9706.3|9717.5|9707.5|9718.3|9708.3|9713|9703|138
1754374200000|2025-08-05 06:10:00|9717.8|9707.8|9719.8|9709.8|9719.8|9709.8|9716.3|9706.3|144
1754374500000|2025-08-05 06:15:00|9719.5|9709.5|9719.3|9709.3|9723.3|9713.3|9718|9708|124
1754374800000|2025-08-05 06:20:00|9719|9709|9721.8|9711.8|9722.8|9712.8|9718.3|9708.3|119
1754375100000|2025-08-05 06:25:00|9721.5|9711.5|9723.5|9713.5|9724.3|9714.3|9720.8|9710.8|103
1754375400000|2025-08-05 06:30:00|9723.3|9713.3|9719.5|9709.5|9723.3|9713.3|9716.5|9702.6|158
1754375700000|2025-08-05 06:35:00|9719.3|9709.3|9719|9709|9720|9710|9718.3|9708.3|72
1754376000000|2025-08-05 06:40:00|9718.8|9708.8|9719.3|9709.3|9724.5|9713|9717.8|9704.4|169
1754376300000|2025-08-05 06:45:00|9719|9709|9714.8|9704.8|9719|9709|9713.3|9703.3|219
1754376600000|2025-08-05 06:50:00|9714.5|9704.5|9719.1|9709.1|9721.4|9710.3|9713.3|9701.4|181
1754376900000|2025-08-05 06:55:00|9719.5|9709.5|9725.4|9705.4|9725.9|9711.1|9716.9|9702.6|207
1754377200000|2025-08-05 07:00:00|9724.6|9704.6|9730.9|9720.9|9736.6|9721.6|9723.4|9703.4|177
1754377500000|2025-08-05 07:05:00|9730.6|9720.6|9739.6|9729.6|9739.9|9729.9|9725.4|9715.4|162
1754377800000|2025-08-05 07:10:00|9739.8|9729.8|9730.4|9720.4|9741.3|9731.3|9728.9|9718.9|172
1754378100000|2025-08-05 07:15:00|9730.6|9720.6|9740.4|9730.4|9740.4|9730.4|9730.6|9720.6|117
1754378400000|2025-08-05 07:20:00|9740.1|9730.1|9739.6|9729.6|9745.6|9735.6|9738.1|9728.1|134
1754378700000|2025-08-05 07:25:00|9739.4|9729.4|9742.1|9732.1|9745.1|9735.1|9737.1|9727.1|154
1754379000000|2025-08-05 07:30:00|9741.4|9731.4|9746.1|9736.1|9752.1|9742.1|9741.1|9731.1|133
1754379300000|2025-08-05 07:35:00|9745.9|9735.9|9736.6|9726.6|9745.9|9735.9|9733.6|9723.6|132
1754379600000|2025-08-05 07:40:00|9736.4|9726.4|9737.4|9727.4|9741.9|9731.9|9732.9|9722.9|159
1754379900000|2025-08-05 07:45:00|9737.1|9727.1|9731.4|9721.4|9739.4|9729.4|9730.4|9720.4|147
1754380200000|2025-08-05 07:50:00|9731.1|9721.1|9719.9|9709.9|9731.1|9721.1|9718.6|9708.6|185
1754380500000|2025-08-05 07:55:00|9719.4|9709.4|9726.9|9716.9|9726.9|9716.9|9718.1|9708.1|169
1754380800000|2025-08-05 08:00:00|9718.8|9708.8|9708.5|9698.5|9718.8|9708.8|9701|9686.6|265
1754381100000|2025-08-05 08:05:00|9708.3|9698.3|9693.4|9683.4|9708.9|9698.9|9693.4|9683.4|146
1754381400000|2025-08-05 08:10:00|9693.6|9683.6|9707.9|9697.9|9710.6|9700.6|9693.6|9683.6|203
1754381700000|2025-08-05 08:15:00|9706.6|9696.6|9705.6|9695.6|9708.9|9698.9|9701.4|9691.4|152
1754382000000|2025-08-05 08:20:00|9706.1|9696.1|9697.1|9687.1|9706.1|9696.1|9695.6|9685.6|150
1754382300000|2025-08-05 08:25:00|9696.9|9686.9|9686.9|9676.9|9696.9|9686.9|9683.9|9673.9|138
1754382600000|2025-08-05 08:30:00|9685.9|9675.9|9680.1|9670.1|9686.6|9676.6|9676.6|9666.6|121
1754382900000|2025-08-05 08:35:00|9680.6|9670.6|9685.1|9675.1|9688.1|9678.1|9679.4|9669.4|149
1754383200000|2025-08-05 08:40:00|9684.1|9674.1|9678.4|9668.4|9686.6|9676.6|9677.1|9667.1|127
1754383500000|2025-08-05 08:45:00|9677.9|9667.9|9665.6|9655.6|9678.6|9668.6|9662.9|9652.9|175
1754383800000|2025-08-05 08:50:00|9665.4|9655.4|9672.1|9662.1|9672.1|9662.1|9665.1|9655.1|105
1754384100000|2025-08-05 08:55:00|9672.4|9662.4|9673.6|9663.6|9673.9|9663.9|9668.6|9658.6|107
1754384400000|2025-08-05 09:00:00|9672.9|9662.9|9677.6|9667.6|9680.6|9670.6|9670.1|9660.1|148
1754384700000|2025-08-05 09:05:00|9677.4|9667.4|9672.4|9662.4|9679.4|9669.4|9671.9|9661.9|100
1754385000000|2025-08-05 09:10:00|9671.9|9661.9|9677.9|9667.9|9677.9|9667.9|9671.4|9661.4|60
1754385300000|2025-08-05 09:15:00|9676.9|9666.9|9676.9|9666.9|9678.4|9668.4|9672.9|9662.9|85
1754385600000|2025-08-05 09:20:00|9676.6|9666.6|9675.9|9665.9|9677.9|9667.9|9674.1|9664.1|72
1754385900000|2025-08-05 09:25:00|9676.1|9666.1|9674.6|9664.6|9676.9|9666.9|9674.4|9664.4|48
1754386200000|2025-08-05 09:30:00|9673.6|9663.6|9677.9|9667.9|9680.1|9670.1|9673.6|9663.6|76
1754386500000|2025-08-05 09:35:00|9678.1|9668.1|9678.6|9668.6|9679.1|9669.1|9676.6|9666.6|58
1754386800000|2025-08-05 09:40:00|9678.4|9668.4|9674.6|9664.6|9680.9|9670.9|9674.4|9664.4|49
1754387100000|2025-08-05 09:45:00|9673.4|9663.4|9683.6|9673.6|9684.6|9674.6|9673.4|9663.4|86
1754387400000|2025-08-05 09:50:00|9683.9|9673.9|9679.1|9669.1|9684.6|9674.6|9678.6|9668.6|73
1754387700000|2025-08-05 09:55:00|9679.4|9669.4|9676.1|9666.1|9679.9|9669.9|9673.4|9659.5|100
1754388000000|2025-08-05 10:00:00|9674.1|9664.1|9679.6|9669.6|9680.1|9670.1|9673.1|9663.1|100
1754388300000|2025-08-05 10:05:00|9680.4|9670.4|9679.4|9669.4|9685.3|9674.4|9679.1|9665.3|110
1754388600000|2025-08-05 10:10:00|9679.6|9669.6|9676.1|9666.1|9683.4|9673.4|9675.4|9665.4|91
1754388900000|2025-08-05 10:15:00|9675.6|9665.6|9678.9|9668.9|9680.4|9670.4|9672.4|9659.1|85
1754389200000|2025-08-05 10:20:00|9678.6|9668.6|9675.4|9665.4|9679.1|9669.1|9672.6|9662.6|66
1754389500000|2025-08-05 10:25:00|9674.9|9664.9|9677.6|9667.6|9679.1|9669.1|9673.9|9663.9|83
1754389800000|2025-08-05 10:30:00|9676.9|9666.9|9682.9|9672.9|9682.9|9672.9|9675.6|9665.6|82
1754390100000|2025-08-05 10:35:00|9683.1|9673.1|9683.1|9673.1|9684.6|9674.6|9678.9|9668.9|101
1754390400000|2025-08-05 10:40:00|9683.6|9673.6|9685.1|9675.1|9686.4|9676.4|9680.9|9670.9|118
1754390700000|2025-08-05 10:45:00|9684.6|9674.6|9681.1|9671.1|9687.9|9677.9|9681.1|9671.1|91
1754391000000|2025-08-05 10:50:00|9680.6|9670.6|9677.4|9667.4|9680.6|9670.6|9674.6|9664.6|98
1754391300000|2025-08-05 10:55:00|9677.6|9667.6|9673.9|9663.9|9680.1|9670.1|9673.4|9663.4|85
1754391600000|2025-08-05 11:00:00|9673.1|9663.1|9672.1|9662.1|9676.1|9666.1|9670.6|9660.6|116
1754391900000|2025-08-05 11:05:00|9671.9|9661.9|9664.4|9654.4|9672.1|9662.1|9658.6|9648.6|116
1754392200000|2025-08-05 11:10:00|9664.6|9654.6|9663.1|9653.1|9666.6|9656.6|9660.1|9650.1|121
1754392500000|2025-08-05 11:15:00|9662.9|9652.9|9660.1|9650.1|9664.1|9654.1|9657.4|9647.4|124
1754392800000|2025-08-05 11:20:00|9658.6|9648.6|9657.9|9647.9|9661.4|9651.4|9654.4|9644.4|111
1754393100000|2025-08-05 11:25:00|9657.6|9647.6|9658.6|9648.6|9660.1|9650.1|9655.6|9645.6|71
1754393400000|2025-08-05 11:30:00|9656.9|9646.9|9647.6|9637.6|9659.9|9649.9|9646.6|9636.6|170
1754393700000|2025-08-05 11:35:00|9647.9|9637.9|9638.1|9628.1|9650.9|9640.9|9637.6|9627.6|180
1754394000000|2025-08-05 11:40:00|9638.4|9628.4|9646.4|9636.4|9651.8|9638.1|9638.4|9628.4|136
1754394300000|2025-08-05 11:45:00|9645.6|9635.6|9643.6|9633.6|9647.4|9637.4|9640.6|9630.6|120
1754394600000|2025-08-05 11:50:00|9643.9|9633.9|9638.1|9628.1|9643.9|9633.9|9636.9|9626.9|111
1754394900000|2025-08-05 11:55:00|9637.9|9627.9|9638.4|9628.4|9638.6|9628.6|9636.1|9626.1|90
1754395200000|2025-08-05 12:00:00|9637.9|9627.9|9636.1|9626.1|9639.6|9629.6|9634.4|9624.4|131
1754395500000|2025-08-05 12:05:00|9636.4|9626.4|9649.4|9639.4|9650.9|9640.9|9636.4|9626.4|173
1754395800000|2025-08-05 12:10:00|9649.6|9639.6|9646.4|9636.4|9650.6|9640.6|9643.6|9633.6|163
1754396100000|2025-08-05 12:15:00|9646.6|9636.6|9651.9|9641.9|9652.6|9642.6|9643.6|9633.6|147
1754396400000|2025-08-05 12:20:00|9652.1|9642.1|9648.6|9638.6|9654.9|9644.9|9645.6|9635.6|164
1754396700000|2025-08-05 12:25:00|9648.4|9638.4|9651.4|9641.4|9651.4|9641.4|9646.6|9636.6|82
1754397000000|2025-08-05 12:30:00|9650.6|9640.6|9647.9|9637.9|9652.9|9642.9|9647.9|9637.9|174
1754397300000|2025-08-05 12:35:00|9648.1|9638.1|9648.4|9638.4|9652.1|9642.1|9646.9|9636.9|116
1754397600000|2025-08-05 12:40:00|9648.6|9638.6|9652.6|9642.6|9653.1|9643.1|9646.1|9636.1|95
1754397900000|2025-08-05 12:45:00|9651.6|9641.6|9655.9|9645.9|9656.1|9646.1|9650.6|9640.6|129
1754398200000|2025-08-05 12:50:00|9655.6|9645.6|9651.4|9641.4|9655.6|9645.6|9651.4|9641.4|107
1754398500000|2025-08-05 12:55:00|9651.6|9641.6|9653.4|9643.4|9656.9|9646.9|9651.1|9641.1|146
1754398800000|2025-08-05 13:00:00|9652.6|9642.6|9649.9|9639.9|9653.6|9643.6|9642.9|9632.9|506
1754399100000|2025-08-05 13:05:00|9649.6|9639.6|9642.9|9632.9|9649.6|9639.6|9641.4|9631.4|308
1754399400000|2025-08-05 13:10:00|9642.6|9632.6|9648.6|9638.6|9650.6|9640.6|9641.6|9631.6|205
1754399700000|2025-08-05 13:15:00|9647.9|9637.9|9640.1|9630.1|9648.1|9638.1|9639.9|9629.9|225
1754400000000|2025-08-05 13:20:00|9639.6|9629.6|9641.6|9631.6|9645.6|9635.6|9639.6|9629.6|179
1754400300000|2025-08-05 13:25:00|9641.9|9631.9|9647.6|9637.6|9649.1|9639.1|9641.9|9631.9|163
1754400600000|2025-08-05 13:30:00|9646.6|9636.6|9649.6|9639.6|9653.6|9643.6|9646.4|9636.4|218
1754400900000|2025-08-05 13:35:00|9649.9|9639.9|9654.9|9644.9|9656.1|9646.1|9645.4|9635.4|232
1754401200000|2025-08-05 13:40:00|9655.1|9645.1|9655.4|9645.4|9659.9|9649.9|9653.9|9643.9|185
1754401500000|2025-08-05 13:45:00|9653.9|9643.9|9647.1|9637.1|9654.4|9644.4|9645.6|9635.6|234
1754401800000|2025-08-05 13:50:00|9646.9|9636.9|9641.6|9631.6|9646.9|9636.9|9640.4|9630.4|202
1754402100000|2025-08-05 13:55:00|9641.4|9631.4|9642.4|9632.4|9645.1|9635.1|9640.6|9630.6|164
1754402400000|2025-08-05 14:00:00|9643.4|9633.4|9641.4|9631.4|9648.6|9638.6|9638.9|9628.9|302
1754402700000|2025-08-05 14:05:00|9641.1|9631.1|9639.9|9629.9|9642.6|9632.6|9637.4|9627.4|188
1754403000000|2025-08-05 14:10:00|9639.6|9629.6|9635.4|9625.4|9639.9|9629.9|9634.4|9624.4|233
1754403300000|2025-08-05 14:15:00|9634.4|9624.4|9638.1|9628.1|9639.4|9629.4|9634.1|9624.1|229
1754403600000|2025-08-05 14:20:00|9638.4|9628.4|9639.4|9629.4|9640.4|9630.4|9635.1|9625.1|168
1754403900000|2025-08-05 14:25:00|9639.6|9629.6|9639.4|9629.4|9640.9|9630.9|9635.4|9625.4|203
1754404200000|2025-08-05 14:30:00|9638.4|9628.4|9638.4|9628.4|9640.9|9630.9|9637.4|9627.4|159
1754404500000|2025-08-05 14:35:00|9638.6|9628.6|9637.1|9627.1|9641.9|9631.9|9636.1|9626.1|180
1754404800000|2025-08-05 14:40:00|9637.4|9627.4|9641.9|9631.9|9643.1|9633.1|9637.1|9627.1|197
1754405100000|2025-08-05 14:45:00|9641.6|9631.6|9638.1|9628.1|9641.9|9631.9|9636.1|9626.1|209
1754405400000|2025-08-05 14:50:00|9637.9|9627.9|9640.4|9630.4|9643.1|9633.1|9637.6|9627.6|153
1754405700000|2025-08-05 14:55:00|9640.6|9630.6|9640.9|9630.9|9644.1|9634.1|9638.1|9628.1|131
1754406000000|2025-08-05 15:00:00|9640.1|9630.1|9643.4|9633.4|9645.4|9635.4|9638.6|9628.6|185
1754406300000|2025-08-05 15:05:00|9643.6|9633.6|9640.6|9630.6|9647.4|9637.4|9638.6|9628.6|179
1754406600000|2025-08-05 15:10:00|9640.4|9630.4|9641.4|9631.4|9642.1|9632.1|9637.1|9627.1|153
1754406900000|2025-08-05 15:15:00|9641.6|9631.6|9637.1|9627.1|9641.6|9631.6|9637.1|9627.1|152
1754407200000|2025-08-05 15:20:00|9637.4|9627.4|9637.1|9627.1|9638.9|9628.9|9635.4|9625.4|151
1754407500000|2025-08-05 15:25:00|9636.9|9626.9|9642.1|9632.1|9644.4|9634.4|9636.6|9626.6|168
1754407800000|2025-08-05 15:30:00|9642.4|9632.4|9643.6|9633.6|9648.6|9638.6|9642.4|9632.4|158
1754408100000|2025-08-05 15:35:00|9643.4|9633.4|9643.6|9633.6|9644.1|9634.1|9638.4|9628.4|153
1754408400000|2025-08-05 15:40:00|9643.4|9633.4|9646.4|9636.4|9646.9|9636.9|9642.6|9632.6|139
1754408700000|2025-08-05 15:45:00|9646.6|9636.6|9642.9|9632.9|9649.1|9639.1|9641.9|9631.9|160
1754409000000|2025-08-05 15:50:00|9643.1|9633.1|9644.1|9634.1|9646.1|9636.1|9643.1|9633.1|67
1754409300000|2025-08-05 15:55:00|9644.4|9634.4|9645.4|9635.4|9647.4|9637.4|9643.9|9633.9|91
1754409600000|2025-08-05 16:00:00|9645.1|9635.1|9646.9|9636.9|9647.6|9637.6|9644.6|9634.6|62
1754409900000|2025-08-05 16:05:00|9647.1|9637.1|9647.6|9637.6|9648.9|9638.9|9645.1|9635.1|74
1754410200000|2025-08-05 16:10:00|9647.9|9637.9|9646.4|9636.4|9649.6|9639.6|9645.9|9635.9|52
1754410500000|2025-08-05 16:15:00|9646.6|9636.6|9642.4|9632.4|9650.6|9638.4|9642.4|9630.6|85
1754410800000|2025-08-05 16:20:00|9642.1|9632.1|9646.6|9636.6|9646.9|9636.9|9640.1|9630.1|71
1754411100000|2025-08-05 16:25:00|9646.9|9636.9|9652.1|9642.1|9652.1|9642.1|9645.6|9635.6|44
1754411400000|2025-08-05 16:30:00|9652.4|9642.4|9652.4|9642.4|9654.6|9644.6|9650.1|9640.1|117
1754411700000|2025-08-05 16:35:00|9652.1|9642.1|9650.9|9640.9|9652.1|9642.1|9649.4|9639.4|54
1754412000000|2025-08-05 16:40:00|9651.1|9641.1|9642.9|9632.9|9651.4|9641.4|9642.9|9632.9|71
1754412300000|2025-08-05 16:45:00|9642.4|9632.4|9638.9|9628.9|9644.9|9634.9|9638.6|9628.6|88
1754412600000|2025-08-05 16:50:00|9639.1|9629.1|9638.9|9628.9|9642.1|9632.1|9638.6|9628.6|76
1754412900000|2025-08-05 16:55:00|9638.6|9628.6|9639.1|9629.1|9640.5|9630.5|9636.9|9626.9|124
1754413200000|2025-08-05 17:00:00|9639.4|9629.4|9639.9|9629.9|9642.5|9632.5|9639|9629|69
1754413500000|2025-08-05 17:05:00|9640.1|9630.1|9637.4|9627.4|9640.4|9630.4|9637.1|9627.1|85
1754413800000|2025-08-05 17:10:00|9637.1|9627.1|9637.1|9627.1|9638.5|9628.5|9636.5|9626.5|32
1754414100000|2025-08-05 17:15:00|9636.9|9626.9|9639|9629|9640.1|9630.1|9636.9|9626.9|53
1754414400000|2025-08-05 17:20:00|9639.1|9629.1|9637.1|9627.1|9640.3|9630.3|9637.1|9627.1|41
1754414700000|2025-08-05 17:25:00|9636.9|9626.9|9638|9628|9638.3|9628.3|9636.9|9626.9|31
1754415000000|2025-08-05 17:30:00|9638.3|9628.3|9641|9631|9641.9|9631.9|9635.8|9625.8|40
1754415300000|2025-08-05 17:35:00|9640.8|9630.8|9641.5|9631.5|9642.1|9632.1|9640.8|9630.8|16
1754415600000|2025-08-05 17:40:00|9641.8|9631.8|9638.5|9628.5|9642.9|9632.9|9638|9628|54
1754415900000|2025-08-05 17:45:00|9638.3|9628.3|9636.1|9626.1|9638.3|9628.3|9635.5|9625.5|71
1754416200000|2025-08-05 17:50:00|9635.9|9625.9|9638.9|9628.9|9640.3|9630.3|9635.9|9625.9|60
1754416500000|2025-08-05 17:55:00|9639.1|9629.1|9646.9|9624.9|9646.9|9629.1|9639.1|9622.3|7
1754438400000|2025-08-06 00:00:00|9641.1|9621.1|9634.3|9624.3|9643.4|9628.4|9634|9620.4|41
1754438700000|2025-08-06 00:05:00|9634|9624|9633.8|9623.8|9636.1|9626.1|9631.8|9621.8|43
1754439000000|2025-08-06 00:10:00|9633.3|9623.3|9631.5|9621.5|9633.5|9623.5|9631.3|9621.3|26
1754439300000|2025-08-06 00:15:00|9631.8|9621.8|9628.5|9618.5|9637|9623.3|9628.3|9617|41
1754439600000|2025-08-06 00:20:00|9628.8|9618.8|9631.8|9621.8|9633|9623|9628.3|9618.3|46
1754439900000|2025-08-06 00:25:00|9631.5|9621.5|9632.5|9622.5|9635.5|9625.5|9631.5|9621.5|63
1754440200000|2025-08-06 00:30:00|9632.3|9622.3|9633.3|9623.3|9636.3|9626.3|9632.3|9622.3|51
1754440500000|2025-08-06 00:35:00|9633|9623|9633|9623|9633.3|9623.3|9632.8|9622.8|22
1754440800000|2025-08-06 00:40:00|9632.8|9622.8|9632.5|9622.5|9633.3|9623.3|9631|9621|54
1754441100000|2025-08-06 00:45:00|9632.8|9622.8|9632.5|9622.5|9634.3|9624.3|9632.5|9622.5|45
1754441400000|2025-08-06 00:50:00|9632.8|9622.8|9633.3|9623.3|9634.8|9624.8|9632|9622|39
1754441700000|2025-08-06 00:55:00|9633.5|9623.5|9640|9620|9640|9623.8|9631.5|9617.5|73
1754442000000|2025-08-06 01:00:00|9639|9619|9646.3|9636.3|9649.5|9636.5|9638.3|9618.3|255
1754442300000|2025-08-06 01:05:00|9646.4|9636.4|9647|9637|9650|9640|9645.6|9635.6|180
1754442600000|2025-08-06 01:10:00|9646.8|9636.8|9650|9640|9652.8|9640.5|9646.3|9632.8|127
1754442900000|2025-08-06 01:15:00|9650.3|9640.3|9647.5|9637.5|9651.5|9641.5|9647.5|9637.5|139
1754443200000|2025-08-06 01:20:00|9647.8|9637.8|9643.5|9633.5|9648.5|9638.5|9643.5|9633.5|152
1754443500000|2025-08-06 01:25:00|9643.8|9633.8|9649.5|9639.5|9649.8|9639.8|9642.3|9632.3|172
1754443800000|2025-08-06 01:30:00|9649.3|9639.3|9654.5|9644.5|9655.5|9645.5|9649|9639|162
1754444100000|2025-08-06 01:35:00|9654.8|9644.8|9657.8|9647.8|9658.5|9648.5|9652|9642|188
1754444400000|2025-08-06 01:40:00|9657.5|9647.5|9659.8|9649.8|9661.8|9651.8|9657.3|9647.3|144
1754444700000|2025-08-06 01:45:00|9659.3|9649.3|9661.5|9651.5|9663.3|9652.3|9657.5|9643.3|161
1754445000000|2025-08-06 01:50:00|9661.8|9651.8|9661.3|9651.3|9664.3|9654.3|9658.5|9648.5|175
1754445300000|2025-08-06 01:55:00|9661.5|9651.5|9665.8|9655.8|9669.5|9658.3|9661|9649.5|155
1754445600000|2025-08-06 02:00:00|9665.5|9655.5|9663.3|9653.3|9666.8|9656.8|9662|9652|132
1754445900000|2025-08-06 02:05:00|9663.5|9653.5|9666.3|9656.3|9667.8|9657.8|9662.5|9652.5|139
1754446200000|2025-08-06 02:10:00|9666|9656|9665.8|9655.8|9667.5|9657.5|9665|9655|153
1754446500000|2025-08-06 02:15:00|9666|9656|9663.5|9653.5|9667.3|9657.3|9662.8|9652.8|63
1754446800000|2025-08-06 02:20:00|9663.3|9653.3|9662.5|9652.5|9663.8|9653.8|9661.5|9651.5|65
1754447100000|2025-08-06 02:25:00|9662.3|9652.3|9663.5|9653.5|9663.8|9653.8|9662|9652|16
1754447400000|2025-08-06 02:30:00|9663.8|9653.8|9664.8|9654.8|9665.3|9655.3|9660.3|9650.3|189
1754447700000|2025-08-06 02:35:00|9665|9655|9661.8|9651.8|9666.3|9656.3|9661.5|9651.5|134
1754448000000|2025-08-06 02:40:00|9662.5|9652.5|9664|9654|9665.3|9655.3|9661.8|9651.8|133
1754448300000|2025-08-06 02:45:00|9663.8|9653.8|9661.5|9651.5|9664|9654|9660.5|9650.5|144
1754448600000|2025-08-06 02:50:00|9661.3|9651.3|9658|9648|9661.8|9651.8|9657.3|9647.3|104
1754448900000|2025-08-06 02:55:00|9658.3|9648.3|9661|9651|9661|9651|9655.8|9645.8|88
1754449200000|2025-08-06 03:00:00|9661.3|9651.3|9663.3|9653.3|9664.8|9654.8|9661|9651|119
1754449500000|2025-08-06 03:05:00|9663.5|9653.5|9661.5|9651.5|9665.5|9655.5|9660.8|9650.8|116
1754449800000|2025-08-06 03:10:00|9661.3|9651.3|9659.8|9649.8|9662|9652|9656.5|9646.5|93
1754450100000|2025-08-06 03:15:00|9659.5|9649.5|9658.8|9648.8|9659.5|9649.5|9655.5|9645.5|123
1754450400000|2025-08-06 03:20:00|9659|9649|9663|9653|9664.5|9654.5|9658.8|9648.8|123
1754450700000|2025-08-06 03:25:00|9663.3|9653.3|9669|9649|9670.3|9655|9661.8|9647.8|92
1754451000000|2025-08-06 03:30:00|9668.8|9648.8|9660.8|9650.8|9668.8|9650.8|9656.8|9646|59
1754451300000|2025-08-06 03:35:00|9661|9651|9656.3|9646.3|9661|9651|9656|9646|41
1754451600000|2025-08-06 03:40:00|9656.5|9646.5|9655.5|9645.5|9656.8|9646.8|9654.5|9644.5|57
1754451900000|2025-08-06 03:45:00|9655.3|9645.3|9656.3|9646.3|9656.3|9646.3|9654.8|9644.8|37
1754452200000|2025-08-06 03:50:00|9655.8|9645.8|9654.8|9644.8|9656.3|9646.3|9654.3|9644.3|34
1754452500000|2025-08-06 03:55:00|9655|9645|9655.5|9645.5|9655.8|9645.8|9654.8|9644.8|39
1754452800000|2025-08-06 04:00:00|9655.3|9645.3|9657.8|9647.8|9658.5|9648.5|9655.3|9645.3|38
1754453100000|2025-08-06 04:05:00|9657.5|9647.5|9656|9646|9658.3|9648.3|9656|9646|28
1754453400000|2025-08-06 04:10:00|9655.8|9645.8|9656|9646|9657.5|9647.5|9655|9645|32
1754453700000|2025-08-06 04:15:00|9656.3|9646.3|9657.5|9647.5|9657.8|9647.8|9656|9646|29
1754454000000|2025-08-06 04:20:00|9657.8|9647.8|9658.8|9648.8|9663|9649.8|9657.3|9643|38
1754454300000|2025-08-06 04:25:00|9658.5|9648.5|9657.5|9647.5|9659.3|9649.3|9657.5|9647.5|17
1754454600000|2025-08-06 04:30:00|9657.8|9647.8|9658.3|9648.3|9659|9649|9657.3|9647.3|26
1754454900000|2025-08-06 04:35:00|9658|9648|9657.5|9647.5|9658.5|9648.5|9655.8|9645.8|45
1754455200000|2025-08-06 04:40:00|9657.8|9647.8|9656.3|9646.3|9657.8|9647.8|9655.8|9645.8|31
1754455500000|2025-08-06 04:45:00|9656.5|9646.5|9656|9646|9657.3|9647.3|9655.8|9645.8|45
1754455800000|2025-08-06 04:50:00|9656.3|9646.3|9657.8|9647.8|9657.8|9647.8|9656|9646|34
1754456100000|2025-08-06 04:55:00|9658|9648|9657|9647|9658|9648|9656.3|9646.3|37
1754456400000|2025-08-06 05:00:00|9657.3|9647.3|9652.3|9642.3|9657.8|9647.8|9650.8|9640.8|80
1754456700000|2025-08-06 05:05:00|9652|9642|9649|9639|9652|9642|9648.3|9638.3|51
1754457000000|2025-08-06 05:10:00|9649.3|9639.3|9647.8|9637.8|9649.8|9639.8|9646.5|9636.5|54
1754457300000|2025-08-06 05:15:00|9647.5|9637.5|9646.5|9636.5|9648.3|9638.3|9646.5|9636.5|37
1754457600000|2025-08-06 05:20:00|9646.3|9636.3|9651|9641|9652.3|9642.3|9646.3|9636.3|73
1754457900000|2025-08-06 05:25:00|9651.3|9641.3|9656|9636|9656.3|9641.5|9650|9636|42
1754458200000|2025-08-06 05:30:00|9655.3|9635.3|9654.3|9644.3|9657.5|9645.8|9651.5|9633|131
1754458500000|2025-08-06 05:35:00|9654.5|9644.5|9655.5|9645.5|9656.5|9646.5|9652.5|9642.5|173
1754458800000|2025-08-06 05:40:00|9655|9645|9656|9646|9656.5|9646.5|9653.3|9643.3|80
1754459100000|2025-08-06 05:45:00|9656.3|9646.3|9656|9646|9657.8|9647.8|9653.8|9643.8|117
1754459400000|2025-08-06 05:50:00|9655.3|9645.3|9657.3|9647.3|9658.3|9648.3|9654.5|9644.5|148
1754459700000|2025-08-06 05:55:00|9658.3|9648.3|9652|9642|9658.3|9648.3|9651.8|9641.8|126
1754460000000|2025-08-06 06:00:00|9651.8|9641.8|9654.3|9644.3|9656.5|9646.5|9650.8|9640.8|136
1754460300000|2025-08-06 06:05:00|9654.5|9644.5|9656.3|9646.3|9657.3|9647.3|9654.5|9644.5|118
1754460600000|2025-08-06 06:10:00|9655.8|9645.8|9658.5|9648.5|9659.5|9649.5|9654.5|9644.5|114
1754460900000|2025-08-06 06:15:00|9658|9648|9655.8|9645.8|9659.3|9649.3|9655|9645|148
1754461200000|2025-08-06 06:20:00|9655.5|9645.5|9658.5|9648.5|9658.8|9648.8|9655|9645|106
1754461500000|2025-08-06 06:25:00|9658.8|9648.8|9659.8|9649.8|9663.8|9649.8|9656.5|9643.8|104
1754461800000|2025-08-06 06:30:00|9659.5|9649.5|9669.5|9659.5|9671.3|9661.3|9658|9648|162
1754462100000|2025-08-06 06:35:00|9669.8|9659.8|9668.5|9658.5|9670.3|9660.3|9666|9656|185
1754462400000|2025-08-06 06:40:00|9668.3|9658.3|9672.5|9662.5|9675.8|9665.8|9668|9658|95
1754462700000|2025-08-06 06:45:00|9673.3|9663.3|9672.8|9662.8|9675.8|9665.8|9671|9661|148
1754463000000|2025-08-06 06:50:00|9672.5|9662.5|9673.8|9663.8|9674.3|9664.3|9669.8|9659.8|120
1754463300000|2025-08-06 06:55:00|9673.5|9663.5|9672.9|9652.9|9677.4|9663.8|9668.9|9652.4|141
1754463600000|2025-08-06 07:00:00|9675.9|9655.9|9671.8|9661.8|9678.4|9662.9|9666.3|9652.1|163
1754463900000|2025-08-06 07:05:00|9672.1|9662.1|9677.4|9667.4|9678.4|9668.4|9671.9|9661.9|97
1754464200000|2025-08-06 07:10:00|9677.6|9667.6|9683.6|9673.6|9684.1|9674.1|9677.4|9667.4|92
1754464500000|2025-08-06 07:15:00|9684.1|9674.1|9684.9|9674.9|9685.6|9675.6|9678.4|9668.4|93
1754464800000|2025-08-06 07:20:00|9685.9|9675.9|9684.1|9674.1|9685.9|9675.9|9681.1|9671.1|81
1754465100000|2025-08-06 07:25:00|9683.9|9673.9|9676.4|9666.4|9685.6|9675.6|9675.1|9665.1|147
1754465400000|2025-08-06 07:30:00|9676.6|9666.6|9672.9|9662.9|9678.3|9668.3|9671.9|9661.9|106
1754465700000|2025-08-06 07:35:00|9673.1|9663.1|9675.6|9665.6|9676.9|9666.9|9669.6|9659.6|121
1754466000000|2025-08-06 07:40:00|9675.9|9665.9|9675.6|9665.6|9677.6|9667.6|9674.4|9664.4|88
1754466300000|2025-08-06 07:45:00|9675.4|9665.4|9682.9|9672.9|9683.6|9673.6|9674.6|9664.6|98
1754466600000|2025-08-06 07:50:00|9681.9|9671.9|9680.9|9670.9|9684.1|9674.1|9679.1|9669.1|95
1754466900000|2025-08-06 07:55:00|9681.6|9671.6|9678.9|9668.9|9683.9|9673.9|9678.6|9668.6|83
1754467200000|2025-08-06 08:00:00|9679.1|9669.1|9686.1|9676.1|9691.1|9680.8|9671.6|9651.6|228
1754467500000|2025-08-06 08:05:00|9686.4|9676.4|9680.9|9670.9|9689.4|9679.4|9680.1|9670.1|124
1754467800000|2025-08-06 08:10:00|9681.1|9671.1|9687.6|9677.6|9687.6|9677.6|9679.6|9669.6|98
1754468100000|2025-08-06 08:15:00|9687.9|9677.9|9689.9|9679.9|9689.9|9679.9|9685.4|9675.4|92
1754468400000|2025-08-06 08:20:00|9689.6|9679.6|9690.4|9680.4|9690.4|9680.4|9683.1|9673.1|99
1754468700000|2025-08-06 08:25:00|9690.9|9680.9|9691.1|9681.1|9691.9|9681.9|9686.9|9676.9|96
1754469000000|2025-08-06 08:30:00|9690.9|9680.9|9686.4|9676.4|9690.9|9680.9|9683.4|9673.4|108
1754469300000|2025-08-06 08:35:00|9686.1|9676.1|9688.9|9678.9|9690.4|9680.4|9686.1|9676.1|93
1754469600000|2025-08-06 08:40:00|9689.1|9679.1|9690.6|9680.6|9694.6|9684.6|9688.1|9678.1|79
1754469900000|2025-08-06 08:45:00|9690.9|9680.9|9690.1|9680.1|9691.6|9681.6|9688.1|9678.1|70
1754470200000|2025-08-06 08:50:00|9690.4|9680.4|9685.9|9675.9|9690.4|9680.4|9683.4|9673.4|81
1754470500000|2025-08-06 08:55:00|9686.1|9676.1|9690.6|9680.6|9691.6|9681.6|9684.1|9674.1|86
1754470800000|2025-08-06 09:00:00|9690.9|9680.9|9684.6|9674.6|9692.1|9682.1|9681.9|9671.9|92
1754471100000|2025-08-06 09:05:00|9684.4|9674.4|9679.4|9669.4|9685.1|9675.1|9677.9|9667.9|71
1754471400000|2025-08-06 09:10:00|9679.6|9669.6|9679.6|9669.6|9680.6|9670.6|9676.6|9666.6|67
1754471700000|2025-08-06 09:15:00|9679.4|9669.4|9681.4|9671.4|9683.1|9673.1|9679.4|9669.4|79
1754472000000|2025-08-06 09:20:00|9681.6|9671.6|9683.1|9673.1|9686.6|9676.6|9681.4|9671.4|73
1754472300000|2025-08-06 09:25:00|9683.9|9673.9|9681.9|9671.9|9684.6|9674.6|9680.4|9670.4|79
1754472600000|2025-08-06 09:30:00|9681.6|9671.6|9675.9|9665.9|9681.6|9671.6|9673.6|9663.6|108
1754472900000|2025-08-06 09:35:00|9676.1|9666.1|9674.6|9664.6|9677.9|9667.9|9673.4|9663.4|46
1754473200000|2025-08-06 09:40:00|9674.9|9664.9|9674.9|9664.9|9676.6|9666.6|9674.1|9664.1|53
1754473500000|2025-08-06 09:45:00|9675.1|9665.1|9678.1|9668.1|9679.4|9669.4|9674.4|9664.4|65
1754473800000|2025-08-06 09:50:00|9677.9|9667.9|9679.6|9669.6|9682.9|9672.9|9675.1|9665.1|73
1754474100000|2025-08-06 09:55:00|9679.4|9669.4|9681.6|9671.6|9682.9|9672.9|9679.1|9669.1|68
1754474400000|2025-08-06 10:00:00|9681.4|9671.4|9688.4|9678.4|9689.1|9679.1|9681.1|9671.1|76
1754474700000|2025-08-06 10:05:00|9687.9|9677.9|9678.4|9668.4|9687.9|9677.9|9678.4|9668.4|107
1754475000000|2025-08-06 10:10:00|9678.6|9668.6|9689.9|9679.9|9689.9|9679.9|9678.4|9668.4|106
1754475300000|2025-08-06 10:15:00|9689.6|9679.6|9690.4|9680.4|9696.6|9686.6|9689.6|9679.6|127
1754475600000|2025-08-06 10:20:00|9690.9|9680.9|9692.6|9682.6|9692.9|9682.9|9685.1|9675.1|124
1754475900000|2025-08-06 10:25:00|9692.9|9682.9|9691.4|9681.4|9692.9|9682.9|9686.1|9676.1|76
1754476200000|2025-08-06 10:30:00|9691.1|9681.1|9691.1|9681.1|9691.4|9681.4|9688.6|9678.6|89
1754476500000|2025-08-06 10:35:00|9690.9|9680.9|9697.9|9687.9|9698.4|9688.4|9690.4|9680.4|104
1754476800000|2025-08-06 10:40:00|9697.6|9687.6|9694.1|9684.1|9697.9|9687.9|9692.1|9682.1|91
1754477100000|2025-08-06 10:45:00|9694.9|9684.9|9697.4|9687.4|9701.6|9691.6|9694.9|9684.9|102
1754477400000|2025-08-06 10:50:00|9697.1|9687.1|9696.4|9686.4|9701.1|9691.1|9695.4|9685.4|118
1754477700000|2025-08-06 10:55:00|9696.9|9686.9|9699.1|9689.1|9700.4|9690.4|9694.1|9684.1|104
1754478000000|2025-08-06 11:00:00|9698.9|9688.9|9689.6|9679.6|9700.1|9690.1|9688.6|9678.6|112
1754478300000|2025-08-06 11:05:00|9689.4|9679.4|9689.1|9679.1|9690.9|9680.9|9686.9|9676.9|91
1754478600000|2025-08-06 11:10:00|9688.9|9678.9|9688.9|9678.9|9691.6|9681.6|9683.6|9673.6|122
1754478900000|2025-08-06 11:15:00|9689.1|9679.1|9684.1|9674.1|9692.4|9682.4|9682.1|9672.1|88
1754479200000|2025-08-06 11:20:00|9683.6|9673.6|9690.6|9680.6|9692.1|9682.1|9681.9|9671.9|79
1754479500000|2025-08-06 11:25:00|9690.9|9680.9|9694.1|9684.1|9696.6|9686.6|9690.9|9680.9|77
1754479800000|2025-08-06 11:30:00|9694.4|9684.4|9677.5|9667.5|9699.6|9689.6|9672.8|9662.8|223
1754480100000|2025-08-06 11:35:00|9677.6|9667.6|9674.4|9664.4|9680.6|9670.6|9672.8|9662.8|129
1754480400000|2025-08-06 11:40:00|9674.6|9664.6|9678.6|9668.6|9679.6|9669.6|9674.1|9664.1|83
1754480700000|2025-08-06 11:45:00|9678.9|9668.9|9676.9|9666.9|9679.9|9669.9|9675.1|9665.1|85
1754481000000|2025-08-06 11:50:00|9675.9|9665.9|9679.9|9669.9|9683.4|9673.4|9675.9|9665.9|77
1754481300000|2025-08-06 11:55:00|9680.1|9670.1|9683.4|9673.4|9684.6|9674.6|9680.1|9670.1|95
1754481600000|2025-08-06 12:00:00|9683.1|9673.1|9686.9|9676.9|9688.6|9678.6|9682.4|9672.4|178
1754481900000|2025-08-06 12:05:00|9687.1|9677.1|9688.9|9678.9|9694.6|9684.6|9687.1|9677.1|107
1754482200000|2025-08-06 12:10:00|9688.6|9678.6|9690.1|9680.1|9693.1|9683.1|9685.1|9675.1|150
1754482500000|2025-08-06 12:15:00|9691.1|9681.1|9694.6|9684.6|9695.1|9685.1|9687.9|9677.9|114
1754482800000|2025-08-06 12:20:00|9694.9|9684.9|9698.6|9688.6|9699.4|9689.4|9688.4|9678.4|157
1754483100000|2025-08-06 12:25:00|9698.4|9688.4|9700.9|9690.9|9703.4|9693.4|9697.6|9687.6|117
1754483400000|2025-08-06 12:30:00|9700.6|9690.6|9697.9|9687.9|9702.9|9692.9|9691.4|9681.4|185
1754483700000|2025-08-06 12:35:00|9697.6|9687.6|9695.6|9685.6|9698.9|9688.9|9694.9|9684.9|95
1754484000000|2025-08-06 12:40:00|9695.9|9685.9|9696.6|9686.6|9697.9|9687.9|9694.6|9684.6|90
1754484300000|2025-08-06 12:45:00|9696.9|9686.9|9695.6|9685.6|9699.6|9689.6|9695.4|9685.4|77
1754484600000|2025-08-06 12:50:00|9695.9|9685.9|9691.1|9681.1|9696.1|9686.1|9685.6|9675.6|107
1754484900000|2025-08-06 12:55:00|9691.6|9681.6|9695.1|9685.1|9695.4|9685.4|9689.6|9679.6|160
1754485200000|2025-08-06 13:00:00|9695.4|9685.4|9689.4|9679.4|9695.6|9685.6|9688.4|9678.4|304
1754485500000|2025-08-06 13:05:00|9689.6|9679.6|9691.4|9681.4|9695.9|9685.9|9686.9|9676.9|218
1754485800000|2025-08-06 13:10:00|9691.6|9681.6|9702.9|9692.9|9703.6|9693.6|9691.6|9681.6|235
1754486100000|2025-08-06 13:15:00|9703.6|9693.6|9710.6|9700.6|9712.1|9702.1|9699.4|9689.4|262
1754486400000|2025-08-06 13:20:00|9710.4|9700.4|9702.9|9692.9|9711.9|9701.9|9702.6|9692.6|214
1754486700000|2025-08-06 13:25:00|9703.4|9693.4|9698.6|9688.6|9703.4|9693.4|9696.6|9686.6|206
1754487000000|2025-08-06 13:30:00|9698.9|9688.9|9698.9|9688.9|9702.9|9692.9|9696.6|9686.6|316
1754487300000|2025-08-06 13:35:00|9698.6|9688.6|9697.4|9687.4|9700.9|9690.9|9695.6|9685.6|223
1754487600000|2025-08-06 13:40:00|9697.6|9687.6|9699.1|9689.1|9701.1|9691.1|9696.4|9686.4|163
1754487900000|2025-08-06 13:45:00|9699.4|9689.4|9696.1|9686.1|9700.1|9690.1|9695.6|9685.6|172
1754488200000|2025-08-06 13:50:00|9696.4|9686.4|9696.6|9686.6|9699.4|9689.4|9694.4|9684.4|173
1754488500000|2025-08-06 13:55:00|9697.1|9687.1|9690.1|9680.1|9698.6|9688.6|9688.6|9678.6|282
1754488800000|2025-08-06 14:00:00|9689.9|9679.9|9684.4|9674.4|9691.9|9681.9|9678.6|9668.6|253
1754489100000|2025-08-06 14:05:00|9684.6|9674.6|9684.9|9674.9|9692.9|9682.9|9683.6|9673.6|212
1754489400000|2025-08-06 14:10:00|9685.1|9675.1|9679.1|9669.1|9685.9|9675.9|9678.6|9668.6|170
1754489700000|2025-08-06 14:15:00|9679.4|9669.4|9677.4|9667.4|9681.4|9671.4|9672.6|9662.6|210
1754490000000|2025-08-06 14:20:00|9677.6|9667.6|9675.9|9665.9|9677.9|9667.9|9674.6|9664.6|136
1754490300000|2025-08-06 14:25:00|9676.6|9666.6|9677.1|9667.1|9678.6|9668.6|9675.4|9665.4|129
1754490600000|2025-08-06 14:30:00|9676.9|9666.9|9679.1|9669.1|9681.4|9671.4|9675.9|9665.9|178
1754490900000|2025-08-06 14:35:00|9679.4|9669.4|9686.9|9676.9|9688.6|9678.6|9677.9|9667.9|243
1754491200000|2025-08-06 14:40:00|9686.4|9676.4|9681.9|9671.9|9688.6|9678.6|9681.4|9671.4|218
1754491500000|2025-08-06 14:45:00|9681.6|9671.6|9678.1|9668.1|9684.6|9674.6|9678.1|9668.1|153
1754491800000|2025-08-06 14:50:00|9677.9|9667.9|9679.6|9669.6|9681.4|9671.4|9674.6|9664.6|148
1754492100000|2025-08-06 14:55:00|9679.4|9669.4|9677.6|9667.6|9681.1|9671.1|9676.4|9666.4|184
1754492400000|2025-08-06 15:00:00|9678.1|9668.1|9676.9|9666.9|9679.4|9669.4|9672.9|9662.9|187
1754492700000|2025-08-06 15:05:00|9677.1|9667.1|9677.6|9667.6|9678.4|9668.4|9675.4|9665.4|167
1754493000000|2025-08-06 15:10:00|9677.9|9667.9|9674.1|9664.1|9678.9|9668.9|9672.6|9662.6|184
1754493300000|2025-08-06 15:15:00|9673.9|9663.9|9676.1|9666.1|9676.6|9666.6|9673.6|9663.6|137
1754493600000|2025-08-06 15:20:00|9676.6|9666.6|9669.6|9659.6|9676.9|9666.9|9668.8|9658.8|184
1754493900000|2025-08-06 15:25:00|9669.9|9659.9|9673.1|9663.1|9673.4|9663.4|9668.9|9658.9|200
1754494200000|2025-08-06 15:30:00|9673.4|9663.4|9677.1|9667.1|9678.6|9668.6|9672.9|9662.9|106
1754494500000|2025-08-06 15:35:00|9677.4|9667.4|9675.4|9665.4|9678.6|9668.6|9673.6|9663.6|179
1754494800000|2025-08-06 15:40:00|9675.1|9665.1|9675.4|9665.4|9675.4|9665.4|9667.5|9657.5|231
1754495100000|2025-08-06 15:45:00|9675.1|9665.1|9685.4|9675.4|9685.6|9675.6|9675.1|9665.1|200
1754495400000|2025-08-06 15:50:00|9684.9|9674.9|9688.1|9678.1|9688.9|9678.9|9683.9|9673.9|107
1754495700000|2025-08-06 15:55:00|9688.6|9678.6|9693.6|9683.6|9694.6|9684.6|9688.6|9678.6|146
1754496000000|2025-08-06 16:00:00|9693.9|9683.9|9689.1|9679.1|9694.4|9684.4|9686.9|9676.9|129
1754496300000|2025-08-06 16:05:00|9689.4|9679.4|9691.6|9681.6|9692.6|9682.6|9689.4|9679.4|87
1754496600000|2025-08-06 16:10:00|9691.9|9681.9|9690.6|9680.6|9693.1|9683.1|9690.1|9680.1|95
1754496900000|2025-08-06 16:15:00|9690.9|9680.9|9692.4|9682.4|9694.1|9684.1|9690.4|9680.4|79
1754497200000|2025-08-06 16:20:00|9692.1|9682.1|9692.9|9682.9|9697.9|9687.9|9691.6|9681.6|121
1754497500000|2025-08-06 16:25:00|9693.4|9683.4|9694.1|9684.1|9694.6|9684.6|9692.9|9682.9|122
1754497800000|2025-08-06 16:30:00|9693.4|9683.4|9692.4|9682.4|9694.4|9684.4|9687.9|9677.9|145
1754498100000|2025-08-06 16:35:00|9692.6|9682.6|9690.1|9680.1|9693.1|9683.1|9689.4|9679.4|54
1754498400000|2025-08-06 16:40:00|9689.9|9679.9|9685.4|9675.4|9689.9|9679.9|9683.4|9673.4|103
1754498700000|2025-08-06 16:45:00|9685.6|9675.6|9683.1|9673.1|9686.1|9676.1|9682.4|9672.4|51
1754499000000|2025-08-06 16:50:00|9682.9|9672.9|9682.9|9672.9|9684.4|9674.4|9682.4|9672.4|61
1754499300000|2025-08-06 16:55:00|9683.1|9673.1|9687.8|9677.8|9695.4|9681|9683.1|9669.4|172
1754499600000|2025-08-06 17:00:00|9687.5|9677.5|9690.4|9680.4|9691.4|9681.4|9687.3|9677.3|120
1754499900000|2025-08-06 17:05:00|9690.5|9680.5|9680.8|9670.8|9690.5|9680.5|9680.8|9667.3|60
1754500200000|2025-08-06 17:10:00|9681|9671|9680.8|9670.8|9681.9|9671.9|9680.5|9670.5|64
1754500500000|2025-08-06 17:15:00|9680.5|9670.5|9675.3|9665.3|9680.8|9670.8|9674.5|9664.5|71
1754500800000|2025-08-06 17:20:00|9675.5|9665.5|9678.9|9668.9|9679.5|9669.5|9675.3|9665.3|40
1754501100000|2025-08-06 17:25:00|9678.6|9668.6|9678.6|9668.6|9679.1|9669.1|9677.1|9667.1|72
1754501400000|2025-08-06 17:30:00|9678.5|9668.5|9684.8|9674.8|9686.5|9676.5|9678.3|9668.3|67
1754501700000|2025-08-06 17:35:00|9685|9675|9684.8|9674.8|9690.3|9676.6|9683|9670.3|45
1754502000000|2025-08-06 17:40:00|9685|9675|9682.3|9672.3|9685|9675|9681.1|9671.1|33
1754502300000|2025-08-06 17:45:00|9682|9672|9682.6|9672.6|9684.5|9674.5|9680.8|9670.8|61
1754502600000|2025-08-06 17:50:00|9682.8|9672.8|9685.5|9675.5|9687.3|9677.3|9680.9|9670.9|75
1754502900000|2025-08-06 17:55:00|9685.1|9675.1|9690|9668|9690|9675.1|9683.6|9665.1|9
1754524800000|2025-08-07 00:00:00|9683.1|9663.1|9683.6|9673.6|9684.1|9674.1|9677.9|9662.9|63
1754525100000|2025-08-07 00:05:00|9683.5|9673.5|9683.5|9673.5|9684|9674|9680.8|9670.8|66
1754525400000|2025-08-07 00:10:00|9683|9673|9684|9674|9689.1|9675|9682.8|9669.1|32
1754525700000|2025-08-07 00:15:00|9684.3|9674.3|9684.8|9674.8|9685|9675|9682.3|9672.3|64
1754526000000|2025-08-07 00:20:00|9685|9675|9684|9674|9685|9675|9683.5|9673.5|54
1754526300000|2025-08-07 00:25:00|9684.3|9674.3|9687.3|9677.3|9689.3|9679.3|9684.3|9674.3|55
1754526600000|2025-08-07 00:30:00|9687.5|9677.5|9687.3|9677.3|9689|9679|9685.5|9675.5|27
1754526900000|2025-08-07 00:35:00|9687.5|9677.5|9688.8|9678.8|9695|9682.3|9687|9675|72
1754527200000|2025-08-07 00:40:00|9694.5|9674.5|9690.8|9680.8|9694.5|9681.8|9689.5|9674.5|43
1754527500000|2025-08-07 00:45:00|9690.5|9680.5|9688.3|9678.3|9690.8|9680.8|9687.5|9677.5|33
1754527800000|2025-08-07 00:50:00|9687.8|9677.8|9687.8|9677.8|9688.8|9678.8|9686.8|9676.8|73
1754528100000|2025-08-07 00:55:00|9688|9678|9694|9674|9694|9678.3|9687|9673.5|62
1754528400000|2025-08-07 01:00:00|9693.5|9673.5|9693.3|9683.3|9696.5|9684.8|9685.5|9672|259
1754528700000|2025-08-07 01:05:00|9693|9683|9692.8|9682.8|9695.1|9685.1|9690.8|9680.8|149
1754529000000|2025-08-07 01:10:00|9692.5|9682.5|9688|9678|9692.8|9682.8|9683.5|9673.5|192
1754529300000|2025-08-07 01:15:00|9687.8|9677.8|9690|9680|9690.3|9680.3|9685.8|9675.8|192
1754529600000|2025-08-07 01:20:00|9689.8|9679.8|9689.5|9679.5|9690.5|9680.5|9687.5|9677.5|172
1754529900000|2025-08-07 01:25:00|9689.3|9679.3|9691.3|9681.3|9692.3|9682.3|9686.8|9676.8|152
1754530200000|2025-08-07 01:30:00|9691|9681|9693|9683|9698.8|9688.8|9690.8|9680.8|151
1754530500000|2025-08-07 01:35:00|9692.8|9682.8|9694.3|9684.3|9695.5|9685.5|9690.3|9680.3|184
1754530800000|2025-08-07 01:40:00|9695.3|9685.3|9697.3|9687.3|9697.8|9687.8|9692|9682|191
1754531100000|2025-08-07 01:45:00|9697|9687|9702.8|9692.8|9703.3|9693.3|9695.5|9685.5|153
1754531400000|2025-08-07 01:50:00|9703|9693|9698|9688|9704.8|9694.8|9697.5|9687.5|217
1754531700000|2025-08-07 01:55:00|9698.3|9688.3|9694|9684|9700.8|9688.8|9693.8|9680.8|146
1754532000000|2025-08-07 02:00:00|9694.3|9684.3|9695.5|9685.5|9698|9688|9692.8|9682.8|147
1754532300000|2025-08-07 02:05:00|9695.3|9685.3|9700.5|9690.5|9701|9691|9693.3|9683.3|205
1754532600000|2025-08-07 02:10:00|9701|9691|9695.8|9685.8|9703.3|9693.3|9694.5|9684.5|157
1754532900000|2025-08-07 02:15:00|9696|9686|9696.5|9686.5|9701.3|9688.3|9693.3|9681.3|109
1754533200000|2025-08-07 02:20:00|9696.3|9686.3|9694.3|9684.3|9697.3|9687.3|9691.8|9681.8|109
1754533500000|2025-08-07 02:25:00|9694.8|9684.8|9687.8|9677.8|9694.8|9684.8|9686.8|9676.8|93
1754533800000|2025-08-07 02:30:00|9687.5|9677.5|9690.8|9680.8|9691.3|9681.3|9685|9675|192
1754534100000|2025-08-07 02:35:00|9691|9681|9690.8|9680.8|9691.5|9681.5|9689|9679|131
1754534400000|2025-08-07 02:40:00|9690.5|9680.5|9687.3|9677.3|9691|9681|9686.3|9676.3|162
1754534700000|2025-08-07 02:45:00|9687.5|9677.5|9687.5|9677.5|9688.5|9678.5|9684.8|9674.8|177
1754535000000|2025-08-07 02:50:00|9687.3|9677.3|9691.3|9681.3|9692.3|9682.3|9687|9677|156
1754535300000|2025-08-07 02:55:00|9691.5|9681.5|9692|9682|9694|9684|9691.5|9681.5|145
1754535600000|2025-08-07 03:00:00|9692.3|9682.3|9686.3|9676.3|9693|9683|9686.3|9676.3|143
1754535900000|2025-08-07 03:05:00|9686|9676|9689.5|9679.5|9690.8|9680.8|9686|9676|160
1754536200000|2025-08-07 03:10:00|9689.3|9679.3|9691|9681|9691.8|9681.8|9688.3|9678.3|119
1754536500000|2025-08-07 03:15:00|9690.8|9680.8|9690.8|9680.8|9692.3|9682.3|9689|9679|125
1754536800000|2025-08-07 03:20:00|9690.5|9680.5|9693.3|9683.3|9693.5|9683.5|9690.5|9680.5|109
1754537100000|2025-08-07 03:25:00|9693.8|9683.8|9696.8|9676.8|9696.8|9685.8|9691|9676|121
1754537400000|2025-08-07 03:30:00|9697.8|9677.8|9691.8|9681.8|9698.8|9685.5|9691.8|9676.5|61
1754537700000|2025-08-07 03:35:00|9692|9682|9693.5|9683.5|9694.3|9684.3|9691.8|9681.8|34
1754538000000|2025-08-07 03:40:00|9693.8|9683.8|9695|9685|9695|9685|9693|9683|45
1754538300000|2025-08-07 03:45:00|9695.3|9685.3|9699.8|9689.8|9700|9690|9695|9685|55
1754538600000|2025-08-07 03:50:00|9699.5|9689.5|9703|9693|9703.5|9693.5|9699.3|9689.3|110
1754538900000|2025-08-07 03:55:00|9702.8|9692.8|9707|9697|9707.5|9697.5|9702.8|9692.8|87
1754539200000|2025-08-07 04:00:00|9706.5|9696.5|9707|9697|9709.3|9699.3|9706.3|9696.3|53
1754539500000|2025-08-07 04:05:00|9707.5|9697.5|9707.5|9697.5|9708.8|9698.8|9705.3|9695.3|58
1754539800000|2025-08-07 04:10:00|9707.3|9697.3|9707.8|9697.8|9708.5|9698.5|9706.8|9696.8|32
1754540100000|2025-08-07 04:15:00|9708|9698|9707.8|9697.8|9713.4|9698.8|9707|9693.4|62
1754540400000|2025-08-07 04:20:00|9707.5|9697.5|9711|9701|9711|9701|9707.5|9697.5|48
1754540700000|2025-08-07 04:25:00|9710.8|9700.8|9709.5|9699.5|9711.3|9701.3|9709|9699|30
1754541000000|2025-08-07 04:30:00|9709.3|9699.3|9708.5|9698.5|9709.3|9699.3|9707.8|9697.8|9
1754541300000|2025-08-07 04:35:00|9708.3|9698.3|9706.5|9696.5|9708.3|9698.3|9706.5|9696.5|21
1754541600000|2025-08-07 04:40:00|9706.8|9696.8|9708.3|9698.3|9708.5|9698.5|9706.5|9696.5|29
1754541900000|2025-08-07 04:45:00|9708.5|9698.5|9706.3|9696.3|9708.8|9698.8|9706.3|9696.3|32
1754542200000|2025-08-07 04:50:00|9707.3|9697.3|9707.3|9697.3|9708.5|9698.5|9706|9696|42
1754542500000|2025-08-07 04:55:00|9707.8|9697.8|9708.8|9698.8|9709.5|9699.5|9707.3|9697.3|26
1754542800000|2025-08-07 05:00:00|9709|9699|9706.8|9696.8|9709|9699|9706.8|9696.8|62
1754543100000|2025-08-07 05:05:00|9707|9697|9706|9696|9707.8|9697.8|9706|9696|38
1754543400000|2025-08-07 05:10:00|9707|9697|9702|9692|9707|9697|9701.5|9691.5|39
1754543700000|2025-08-07 05:15:00|9702.3|9692.3|9701.5|9691.5|9702.5|9692.5|9699|9689|60
1754544000000|2025-08-07 05:20:00|9701.3|9691.3|9701.5|9691.5|9704|9694|9701.3|9691.3|28
1754544300000|2025-08-07 05:25:00|9701.8|9691.8|9707|9687|9707|9691.8|9699.3|9686.5|40
1754544600000|2025-08-07 05:30:00|9707.5|9687.5|9706.3|9696.3|9713.8|9698.3|9704.5|9687.5|222
1754544900000|2025-08-07 05:35:00|9706.5|9696.5|9703.5|9693.5|9706.5|9696.5|9700.3|9690.3|130
1754545200000|2025-08-07 05:40:00|9703.3|9693.3|9704.8|9694.8|9708.8|9695.8|9702.3|9688.8|140
1754545500000|2025-08-07 05:45:00|9704.5|9694.5|9699.1|9689.1|9705.8|9695.8|9698.8|9684.4|168
1754545800000|2025-08-07 05:50:00|9699|9689|9699|9689|9700.5|9690.5|9696.8|9686.8|167
1754546100000|2025-08-07 05:55:00|9699.3|9689.3|9699.5|9689.5|9701.5|9691.5|9698|9688|135
1754546400000|2025-08-07 06:00:00|9700|9690|9702.3|9692.3|9703|9693|9698.5|9688.5|149
1754546700000|2025-08-07 06:05:00|9702|9692|9698.3|9688.3|9702.3|9692.3|9695.5|9685.5|163
1754547000000|2025-08-07 06:10:00|9698.5|9688.5|9698.8|9688.8|9700.3|9690.3|9696.5|9686.5|95
1754547300000|2025-08-07 06:15:00|9698.5|9688.5|9701.5|9691.5|9703.8|9693.8|9696.5|9686.5|161
1754547600000|2025-08-07 06:20:00|9701.8|9691.8|9708.5|9698.5|9708.8|9698.8|9700.8|9686.8|103
1754547900000|2025-08-07 06:25:00|9708.3|9698.3|9708.5|9698.5|9711.5|9701.5|9708|9698|89
1754548200000|2025-08-07 06:30:00|9709|9699|9706.3|9696.3|9709|9699|9704.8|9694.8|115
1754548500000|2025-08-07 06:35:00|9705.8|9695.8|9705|9695|9707.8|9697.8|9704.3|9694.3|103
1754548800000|2025-08-07 06:40:00|9705.5|9695.5|9708.8|9698.8|9709.5|9699.5|9704|9694|97
1754549100000|2025-08-07 06:45:00|9709|9699|9707.5|9697.5|9714.4|9700.3|9707.5|9694.4|103
1754549400000|2025-08-07 06:50:00|9707.8|9697.8|9706|9696|9709.3|9699.3|9705.5|9695.5|105
1754549700000|2025-08-07 06:55:00|9706.5|9696.5|9710.4|9690.4|9710.9|9697.6|9705.4|9689.9|128
1754550000000|2025-08-07 07:00:00|9710.6|9690.6|9696.6|9686.6|9712.6|9697.6|9695.1|9685.1|213
1754550300000|2025-08-07 07:05:00|9697.4|9687.4|9703.9|9693.9|9704.9|9694.9|9694.9|9684.9|162
1754550600000|2025-08-07 07:10:00|9704.1|9694.1|9730.4|9710.4|9730.6|9713.6|9701.1|9691.1|126
1754550900000|2025-08-07 07:15:00|9729.9|9709.9|9726.4|9716.4|9730.1|9716.9|9720.4|9705.1|115
1754551200000|2025-08-07 07:20:00|9726.6|9716.6|9727.4|9717.4|9733.1|9723.1|9726.4|9716.4|111
1754551500000|2025-08-07 07:25:00|9727.6|9717.6|9728.1|9718.1|9729.1|9719.1|9724.1|9714.1|127
1754551800000|2025-08-07 07:30:00|9728.6|9718.6|9716.1|9706.1|9728.9|9718.9|9715.4|9705.4|141
1754552100000|2025-08-07 07:35:00|9716.4|9706.4|9721.1|9711.1|9721.4|9711.4|9716.1|9706.1|124
1754552400000|2025-08-07 07:40:00|9720.9|9710.9|9720.9|9710.9|9722.9|9712.9|9717.4|9707.4|125
1754552700000|2025-08-07 07:45:00|9720.6|9710.6|9722.9|9712.9|9726.9|9716.9|9719.4|9709.4|147
1754553000000|2025-08-07 07:50:00|9723.1|9713.1|9725.1|9715.1|9726.1|9716.1|9722.4|9712.4|100
1754553300000|2025-08-07 07:55:00|9725.4|9715.4|9729.4|9719.4|9731.6|9721.6|9722.6|9712.6|150
1754553600000|2025-08-07 08:00:00|9731.9|9721.9|9736.9|9726.9|9738.9|9728.9|9729.4|9719.4|228
1754553900000|2025-08-07 08:05:00|9737.1|9727.1|9737.6|9727.6|9739.1|9729.1|9728.5|9718.5|238
1754554200000|2025-08-07 08:10:00|9737.9|9727.9|9738.1|9728.1|9742.9|9732.9|9735.9|9725.9|141
1754554500000|2025-08-07 08:15:00|9738.4|9728.4|9723.5|9713.5|9739.1|9729.1|9723.4|9713.4|126
1754554800000|2025-08-07 08:20:00|9723.6|9713.6|9721.6|9711.6|9726.1|9716.1|9719|9709|165
1754555100000|2025-08-07 08:25:00|9721.4|9711.4|9724.4|9714.4|9725.1|9715.1|9720.6|9710.6|138
1754555400000|2025-08-07 08:30:00|9724.6|9714.6|9725.4|9715.4|9725.9|9715.9|9722.4|9712.4|91
1754555700000|2025-08-07 08:35:00|9725.6|9715.6|9726.4|9716.4|9729.1|9719.1|9725.6|9715.6|67
1754556000000|2025-08-07 08:40:00|9726.1|9716.1|9726.4|9716.4|9730.6|9720.6|9725.9|9715.9|113
1754556300000|2025-08-07 08:45:00|9726.6|9716.6|9725.4|9715.4|9726.9|9716.9|9724.1|9714.1|66
1754556600000|2025-08-07 08:50:00|9725.1|9715.1|9725.9|9715.9|9727.1|9717.1|9725.1|9715.1|58
1754556900000|2025-08-07 08:55:00|9726.1|9716.1|9731.4|9721.4|9732.1|9722.1|9725.9|9715.9|98
1754557200000|2025-08-07 09:00:00|9731.6|9721.6|9726.8|9716.8|9735.6|9725.6|9726|9711.5|126
1754557500000|2025-08-07 09:05:00|9726.5|9716.5|9719.9|9709.9|9728.5|9718.5|9719.9|9709.9|119
1754557800000|2025-08-07 09:10:00|9720.6|9710.6|9723.4|9713.4|9724.9|9714.9|9720.4|9710.4|69
1754558100000|2025-08-07 09:15:00|9723.6|9713.6|9723.1|9713.1|9724.1|9714.1|9721.4|9711.4|93
1754558400000|2025-08-07 09:20:00|9723.4|9713.4|9726.4|9716.4|9728.6|9718.6|9721.6|9711.6|72
1754558700000|2025-08-07 09:25:00|9726.1|9716.1|9724.1|9714.1|9726.1|9716.1|9722.1|9712.1|95
1754559000000|2025-08-07 09:30:00|9723.9|9713.9|9725.6|9715.6|9725.9|9715.9|9722.1|9712.1|96
1754559300000|2025-08-07 09:35:00|9725.4|9715.4|9726.9|9716.9|9727.9|9717.9|9722.6|9712.6|93
1754559600000|2025-08-07 09:40:00|9727.1|9717.1|9732.4|9722.4|9733.6|9723.6|9725.9|9715.9|91
1754559900000|2025-08-07 09:45:00|9732.6|9722.6|9732.1|9722.1|9734.9|9724.9|9729.6|9719.6|101
1754560200000|2025-08-07 09:50:00|9731.9|9721.9|9735.6|9725.6|9735.9|9725.9|9730.9|9720.9|87
1754560500000|2025-08-07 09:55:00|9735.4|9725.4|9729.9|9719.9|9736.6|9726.6|9727.4|9717.4|94
1754560800000|2025-08-07 10:00:00|9729.6|9719.6|9737.4|9727.4|9737.4|9727.4|9725.9|9715.9|109
1754561100000|2025-08-07 10:05:00|9737.1|9727.1|9731.4|9721.4|9738.6|9728.6|9730.9|9720.9|103
1754561400000|2025-08-07 10:10:00|9731.1|9721.1|9732.4|9722.4|9732.6|9722.6|9728.4|9718.4|88
1754561700000|2025-08-07 10:15:00|9732.1|9722.1|9720.4|9710.4|9732.4|9722.4|9719.9|9709.9|123
1754562000000|2025-08-07 10:20:00|9720.6|9710.6|9720.1|9710.1|9726.1|9716.1|9718.9|9708.9|78
1754562300000|2025-08-07 10:25:00|9719.9|9709.9|9715.1|9705.1|9720.1|9710.1|9714.6|9704.6|92
1754562600000|2025-08-07 10:30:00|9714.9|9704.9|9715.6|9705.6|9719.4|9709.4|9713.9|9703.9|75
1754562900000|2025-08-07 10:35:00|9715.1|9705.1|9717.1|9707.1|9718.4|9708.4|9714.6|9704.6|78
1754563200000|2025-08-07 10:40:00|9717.4|9707.4|9716.9|9706.9|9720.9|9710.9|9714.4|9704.4|69
1754563500000|2025-08-07 10:45:00|9717.6|9707.6|9719.4|9709.4|9721.1|9711.1|9714.6|9704.6|72
1754563800000|2025-08-07 10:50:00|9719.1|9709.1|9720.4|9710.4|9721.4|9711.4|9716.9|9706.9|116
1754564100000|2025-08-07 10:55:00|9720.1|9710.1|9720.9|9710.9|9721.6|9711.6|9718.4|9708.4|50
1754564400000|2025-08-07 11:00:00|9721.1|9711.1|9722.1|9712.1|9724.6|9714.6|9716.9|9706.9|166
1754564700000|2025-08-07 11:05:00|9722.4|9712.4|9716.6|9706.6|9722.4|9712.4|9716.4|9706.4|94
1754565000000|2025-08-07 11:10:00|9716.9|9706.9|9707.1|9697.1|9721.3|9711.3|9706.9|9696.9|148
1754565300000|2025-08-07 11:15:00|9707.4|9697.4|9708.9|9698.9|9711.6|9701.6|9705.4|9695.4|101
1754565600000|2025-08-07 11:20:00|9708.6|9698.6|9705.6|9695.6|9710.6|9700.6|9703.9|9693.9|113
1754565900000|2025-08-07 11:25:00|9705.4|9695.4|9701.6|9691.6|9706.1|9696.1|9700.9|9690.9|119
1754566200000|2025-08-07 11:30:00|9701.4|9691.4|9707.4|9697.4|9709.4|9699.4|9701.1|9691.1|141
1754566500000|2025-08-07 11:35:00|9707.6|9697.6|9701.1|9691.1|9708.8|9698.8|9700.6|9690.6|98
1754566800000|2025-08-07 11:40:00|9700.9|9690.9|9696.6|9686.6|9701.1|9691.1|9696.1|9686.1|85
1754567100000|2025-08-07 11:45:00|9696.1|9686.1|9698.4|9688.4|9699.9|9689.9|9693.6|9683.6|108
1754567400000|2025-08-07 11:50:00|9697.9|9687.9|9697.9|9687.9|9702.1|9692.1|9697.6|9687.6|128
1754567700000|2025-08-07 11:55:00|9697.6|9687.6|9704.1|9694.1|9704.6|9694.6|9697.6|9687.6|137
1754568000000|2025-08-07 12:00:00|9704.6|9694.6|9702.1|9692.1|9705.4|9695.4|9696.9|9686.9|138
1754568300000|2025-08-07 12:05:00|9701.9|9691.9|9698.6|9688.6|9708.5|9698.5|9697.5|9687.5|124
1754568600000|2025-08-07 12:10:00|9698.4|9688.4|9699.4|9689.4|9700.9|9690.9|9695.9|9685.9|111
1754568900000|2025-08-07 12:15:00|9699.1|9689.1|9700.9|9690.9|9702.4|9692.4|9698.4|9688.4|93
1754569200000|2025-08-07 12:20:00|9701.1|9691.1|9702.6|9692.6|9704.1|9694.1|9699.1|9689.1|130
1754569500000|2025-08-07 12:25:00|9702.1|9692.1|9703.1|9693.1|9704.9|9694.9|9700.4|9690.4|113
1754569800000|2025-08-07 12:30:00|9703.4|9693.4|9703.9|9693.9|9704.6|9694.6|9700.4|9690.4|181
1754570100000|2025-08-07 12:35:00|9704.1|9694.1|9691.1|9681.1|9705.9|9695.9|9691.1|9681.1|135
1754570400000|2025-08-07 12:40:00|9690.9|9680.9|9691.4|9681.4|9694.9|9684.9|9689.4|9679.4|141
1754570700000|2025-08-07 12:45:00|9691.1|9681.1|9692.4|9682.4|9694.1|9684.1|9689.1|9679.1|150
1754571000000|2025-08-07 12:50:00|9692.6|9682.6|9697.4|9687.4|9698.4|9688.4|9692.4|9682.4|188
1754571300000|2025-08-07 12:55:00|9697.1|9687.1|9700.9|9690.9|9701.9|9691.9|9693.4|9683.4|143
1754571600000|2025-08-07 13:00:00|9701.1|9691.1|9702.1|9692.1|9703.4|9693.4|9695.4|9685.4|294
1754571900000|2025-08-07 13:05:00|9702.4|9692.4|9697.4|9687.4|9703.9|9693.9|9696.6|9686.6|206
1754572200000|2025-08-07 13:10:00|9697.6|9687.6|9697.4|9687.4|9698.6|9688.6|9694.6|9684.6|202
1754572500000|2025-08-07 13:15:00|9697.1|9687.1|9702.1|9692.1|9706.4|9696.4|9696.4|9686.4|193
1754572800000|2025-08-07 13:20:00|9702.4|9692.4|9708.6|9698.6|9710.4|9700.4|9700.4|9690.4|207
1754573100000|2025-08-07 13:25:00|9708.4|9698.4|9709.4|9699.4|9710.6|9700.6|9704.4|9694.4|181
1754573400000|2025-08-07 13:30:00|9709.1|9699.1|9708.6|9698.6|9711.4|9701.4|9707.4|9697.4|264
1754573700000|2025-08-07 13:35:00|9708.9|9698.9|9714.1|9704.1|9716.6|9706.6|9708.6|9698.6|311
1754574000000|2025-08-07 13:40:00|9714.4|9704.4|9725.9|9715.9|9726.4|9716.4|9714.1|9704.1|228
1754574300000|2025-08-07 13:45:00|9725.6|9715.6|9717.6|9707.6|9725.6|9715.6|9715.4|9705.4|217
1754574600000|2025-08-07 13:50:00|9717.4|9707.4|9720.6|9710.6|9721.1|9711.1|9714.6|9704.6|190
1754574900000|2025-08-07 13:55:00|9720.4|9710.4|9715.9|9705.9|9720.6|9710.6|9715.1|9705.1|177
1754575200000|2025-08-07 14:00:00|9716.1|9706.1|9710.4|9700.4|9716.1|9706.1|9707.1|9697.1|262
1754575500000|2025-08-07 14:05:00|9710.1|9700.1|9697.8|9687.8|9712.4|9702.4|9695.3|9685.3|314
1754575800000|2025-08-07 14:10:00|9697.5|9687.5|9703.4|9693.4|9704.1|9694.1|9695.8|9685.8|333
1754576100000|2025-08-07 14:15:00|9703.1|9693.1|9704.4|9694.4|9708.1|9698.1|9699.8|9689.8|257
1754576400000|2025-08-07 14:20:00|9704.1|9694.1|9695.6|9685.6|9705.6|9695.6|9695.6|9685.6|179
1754576700000|2025-08-07 14:25:00|9695.4|9685.4|9697.6|9687.6|9699.4|9689.4|9695.1|9685.1|181
1754577000000|2025-08-07 14:30:00|9697.9|9687.9|9698.6|9688.6|9699.1|9689.1|9694.1|9684.1|198
1754577300000|2025-08-07 14:35:00|9698.9|9688.9|9699.4|9689.4|9700.6|9690.6|9694.9|9684.9|230
1754577600000|2025-08-07 14:40:00|9699.6|9689.6|9696.4|9686.4|9700.1|9690.1|9695.6|9685.6|178
1754577900000|2025-08-07 14:45:00|9696.1|9686.1|9699.4|9689.4|9700.8|9690.8|9693.4|9683.4|200
1754578200000|2025-08-07 14:50:00|9699.6|9689.6|9696.6|9686.6|9699.6|9689.6|9692.6|9682.6|159
1754578500000|2025-08-07 14:55:00|9696.4|9686.4|9695.6|9685.6|9698.6|9688.6|9693.1|9683.1|163
1754578800000|2025-08-07 15:00:00|9695.9|9685.9|9700.6|9690.6|9704.4|9694.4|9695.9|9685.9|192
1754579100000|2025-08-07 15:05:00|9699.9|9689.9|9700.4|9690.4|9701.9|9691.9|9696.6|9686.6|143
1754579400000|2025-08-07 15:10:00|9700.1|9690.1|9703.9|9693.9|9704.1|9694.1|9700.1|9690.1|124
1754579700000|2025-08-07 15:15:00|9703.4|9693.4|9702.6|9692.6|9708.9|9698.9|9702.4|9692.4|145
1754580000000|2025-08-07 15:20:00|9702.4|9692.4|9699.1|9689.1|9702.6|9692.6|9695.6|9685.6|180
1754580300000|2025-08-07 15:25:00|9698.9|9688.9|9701.4|9691.4|9701.9|9691.9|9697.6|9687.6|198
1754580600000|2025-08-07 15:30:00|9701.6|9691.6|9698.6|9688.6|9703.1|9693.1|9696.9|9686.9|127
1754580900000|2025-08-07 15:35:00|9699.6|9689.6|9701.6|9691.6|9703.6|9693.6|9699.1|9689.1|105
1754581200000|2025-08-07 15:40:00|9701.9|9691.9|9693.6|9683.6|9702.6|9692.6|9693.6|9683.6|137
1754581500000|2025-08-07 15:45:00|9693.4|9683.4|9686.4|9676.4|9694.9|9684.9|9686.4|9676.4|250
1754581800000|2025-08-07 15:50:00|9686.6|9676.6|9691.6|9681.6|9693.1|9683.1|9685.9|9675.9|133
1754582100000|2025-08-07 15:55:00|9691.9|9681.9|9693.9|9683.9|9696.6|9686.6|9690.9|9680.9|128
1754582400000|2025-08-07 16:00:00|9693.6|9683.6|9694.4|9684.4|9695.1|9685.1|9692.6|9682.6|74
1754582700000|2025-08-07 16:05:00|9694.1|9684.1|9691.6|9681.6|9694.4|9684.4|9691.4|9681.4|73
1754583000000|2025-08-07 16:10:00|9691.9|9681.9|9694.4|9684.4|9695.1|9685.1|9690.9|9680.9|119
1754583300000|2025-08-07 16:15:00|9694.1|9684.1|9692.6|9682.6|9694.6|9684.6|9690.9|9680.9|83
1754583600000|2025-08-07 16:20:00|9692.9|9682.9|9686.4|9676.4|9693.4|9683.4|9685.9|9675.9|77
1754583900000|2025-08-07 16:25:00|9686.1|9676.1|9685.4|9675.4|9686.4|9676.4|9684.4|9674.4|111
1754584200000|2025-08-07 16:30:00|9685.1|9675.1|9686.4|9676.4|9686.9|9676.9|9684.4|9674.4|53
1754584500000|2025-08-07 16:35:00|9686.6|9676.6|9681.9|9671.9|9686.6|9676.6|9681.9|9671.9|99
1754584800000|2025-08-07 16:40:00|9681.6|9671.6|9678.1|9668.1|9681.9|9671.9|9677.9|9667.9|94
1754585100000|2025-08-07 16:45:00|9678.4|9668.4|9678.4|9668.4|9680.4|9670.4|9677.4|9667.4|119
1754585400000|2025-08-07 16:50:00|9678.1|9668.1|9673.6|9663.6|9678.9|9668.9|9673.4|9663.4|88
1754585700000|2025-08-07 16:55:00|9673.9|9663.9|9678.8|9668.8|9680|9670|9673.4|9663.4|184
1754586000000|2025-08-07 17:00:00|9679.3|9669.3|9675.1|9665.1|9679.3|9669.3|9674.8|9664.8|108
1754586300000|2025-08-07 17:05:00|9675.4|9665.4|9675.8|9665.8|9676|9666|9673.4|9663.4|76
1754586600000|2025-08-07 17:10:00|9675.5|9665.5|9674.8|9664.8|9678|9668|9673.9|9663.9|121
1754586900000|2025-08-07 17:15:00|9674.6|9664.6|9676|9666|9676.8|9666.8|9674.4|9664.4|82
1754587200000|2025-08-07 17:20:00|9676.3|9666.3|9679.4|9669.4|9680.5|9670.5|9676.3|9666.3|71
1754587500000|2025-08-07 17:25:00|9679.3|9669.3|9677.3|9667.3|9679.3|9669.3|9675|9665|61
1754587800000|2025-08-07 17:30:00|9677|9667|9681.5|9671.5|9681.5|9671.5|9676.5|9666.5|101
1754588100000|2025-08-07 17:35:00|9681.8|9671.8|9682.3|9672.3|9682.4|9672.4|9679.3|9669.3|80
1754588400000|2025-08-07 17:40:00|9682.1|9672.1|9683.3|9673.3|9683.3|9673.3|9681.6|9671.6|99
1754588700000|2025-08-07 17:45:00|9683|9673|9683.1|9673.1|9683.6|9673.6|9681|9671|57
1754589000000|2025-08-07 17:50:00|9683|9673|9681.1|9671.1|9686.9|9676.9|9680.9|9670.9|157
1754589300000|2025-08-07 17:55:00|9687.3|9665.3|9683.4|9661.4|9687.3|9665.3|9682.9|9660.9|5
1754611200000|2025-08-08 00:00:00|9708.1|9688.1|9705|9695|9709.6|9696.4|9701.1|9688.1|66
1754611500000|2025-08-08 00:05:00|9704.6|9694.6|9703|9693|9704.6|9694.6|9700.8|9690.8|63
1754611800000|2025-08-08 00:10:00|9702.8|9692.8|9702.5|9692.5|9703.3|9693.3|9700.5|9690.5|80
1754612100000|2025-08-08 00:15:00|9702.3|9692.3|9701.5|9691.5|9702.3|9692.3|9698.3|9688.3|70
1754612400000|2025-08-08 00:20:00|9701.8|9691.8|9697|9687|9702.5|9692.5|9696.3|9686.3|44
1754612700000|2025-08-08 00:25:00|9696.8|9686.8|9691|9681|9697|9687|9691|9681|46
1754613000000|2025-08-08 00:30:00|9690.8|9680.8|9697.5|9687.5|9699|9689|9690.8|9680.8|88
1754613300000|2025-08-08 00:35:00|9697.8|9687.8|9697.8|9687.8|9698.3|9688.3|9696|9686|46
1754613600000|2025-08-08 00:40:00|9698.3|9688.3|9698.8|9688.8|9699.8|9689.8|9697.8|9687.8|56
1754613900000|2025-08-08 00:45:00|9699|9689|9697|9687|9699.3|9689.3|9696.3|9686.3|63
1754614200000|2025-08-08 00:50:00|9697.3|9687.3|9698.5|9688.5|9698.5|9688.5|9696.3|9686.3|39
1754614500000|2025-08-08 00:55:00|9699|9689|9711.3|9691.3|9711.8|9691.8|9696.8|9684.5|103
1754614800000|2025-08-08 01:00:00|9711.8|9691.8|9696.8|9686.8|9711.8|9693.6|9694.3|9684.3|252
1754615100000|2025-08-08 01:05:00|9696.5|9686.5|9695.8|9685.8|9697.3|9687.3|9692.8|9682.8|281
1754615400000|2025-08-08 01:10:00|9695.5|9685.5|9701.3|9691.3|9701.8|9691.8|9692|9682|239
1754615700000|2025-08-08 01:15:00|9702.3|9692.3|9698.8|9688.8|9704.3|9694.3|9696.5|9686.5|172
1754616000000|2025-08-08 01:20:00|9698.3|9688.3|9697.8|9687.8|9699|9689|9696|9686|168
1754616300000|2025-08-08 01:25:00|9697.5|9687.5|9706.5|9696.5|9707.8|9697.8|9697.5|9687.5|170
1754616600000|2025-08-08 01:30:00|9706.3|9696.3|9705.3|9695.3|9707.5|9697.5|9703.8|9693.8|167
1754616900000|2025-08-08 01:35:00|9705|9695|9702.3|9692.3|9705.5|9695.5|9701.5|9691.5|203
1754617200000|2025-08-08 01:40:00|9702|9692|9701|9691|9702.5|9692.5|9698.5|9688.5|180
1754617500000|2025-08-08 01:45:00|9701.3|9691.3|9692.3|9682.3|9702|9692|9691.5|9678.8|214
1754617800000|2025-08-08 01:50:00|9692|9682|9690.5|9680.5|9692|9682|9689.3|9679.3|192
1754618100000|2025-08-08 01:55:00|9690.8|9680.8|9692.3|9682.3|9692.3|9682.3|9686|9676|199
1754618400000|2025-08-08 02:00:00|9692.8|9682.8|9695.3|9685.3|9695.3|9685.3|9691.3|9681.3|138
1754618700000|2025-08-08 02:05:00|9696|9686|9695.5|9685.5|9697.5|9687.5|9693|9683|147
1754619000000|2025-08-08 02:10:00|9695.3|9685.3|9694.8|9684.8|9696.8|9686.8|9694|9684|165
1754619300000|2025-08-08 02:15:00|9695|9685|9695.3|9685.3|9699.5|9689.5|9694.3|9684.3|74
1754619600000|2025-08-08 02:20:00|9694.5|9684.5|9689.5|9679.5|9695.5|9685.5|9689.3|9679.3|62
1754619900000|2025-08-08 02:25:00|9689.3|9679.3|9691.5|9681.5|9692|9682|9688|9678|98
1754620200000|2025-08-08 02:30:00|9691.8|9681.8|9694.5|9684.5|9695.3|9685.3|9689.5|9679.5|155
1754620500000|2025-08-08 02:35:00|9695|9685|9704.3|9694.3|9707.5|9697.5|9694|9684|177
1754620800000|2025-08-08 02:40:00|9704.5|9694.5|9702.8|9692.8|9705.8|9695.8|9700.8|9690.8|153
1754621100000|2025-08-08 02:45:00|9703.3|9693.3|9706|9696|9708.5|9698.5|9703|9693|122
1754621400000|2025-08-08 02:50:00|9706.8|9696.8|9708|9698|9709.5|9699.5|9705.3|9695.3|155
1754621700000|2025-08-08 02:55:00|9708.8|9698.8|9707.3|9697.3|9710|9700|9706.3|9696.3|144
1754622000000|2025-08-08 03:00:00|9707|9697|9706|9696|9708|9698|9705.5|9695.5|137
1754622300000|2025-08-08 03:05:00|9705.8|9695.8|9704.5|9694.5|9707.3|9697.3|9704|9694|126
1754622600000|2025-08-08 03:10:00|9704.3|9694.3|9704.3|9694.3|9705.3|9695.3|9701.8|9691.8|113
1754622900000|2025-08-08 03:15:00|9704.8|9694.8|9708.8|9698.8|9709.8|9699.8|9703|9693|79
1754623200000|2025-08-08 03:20:00|9709|9699|9711.5|9701.5|9711.8|9701.8|9707.8|9697.8|123
1754623500000|2025-08-08 03:25:00|9711.8|9701.8|9718.3|9698.3|9718.3|9702.3|9708.8|9695.8|117
1754623800000|2025-08-08 03:30:00|9718.8|9698.8|9713.5|9703.5|9718.8|9705.5|9712.8|9697.8|78
1754624100000|2025-08-08 03:35:00|9713.3|9703.3|9711.5|9701.5|9713.3|9703.3|9709.5|9699.5|45
1754624400000|2025-08-08 03:40:00|9711.3|9701.3|9715|9705|9715.3|9705.3|9710.5|9700.5|47
1754624700000|2025-08-08 03:45:00|9714.8|9704.8|9713|9703|9715.5|9705.5|9712.3|9702.3|42
1754625000000|2025-08-08 03:50:00|9713.3|9703.3|9713|9703|9714.5|9704.5|9712.8|9702.8|10
1754625300000|2025-08-08 03:55:00|9713.3|9703.3|9714.5|9704.5|9715.8|9705.8|9713.3|9703.3|24
1754625600000|2025-08-08 04:00:00|9714.8|9704.8|9712|9702|9715.5|9705.5|9711.5|9701.5|54
1754625900000|2025-08-08 04:05:00|9711.8|9701.8|9719.3|9709.3|9721.1|9711.1|9710.5|9700.5|50
1754626200000|2025-08-08 04:10:00|9719|9709|9717.5|9707.5|9719|9709|9716|9706|35
1754626500000|2025-08-08 04:15:00|9717.8|9707.8|9719.5|9709.5|9719.5|9709.5|9717.3|9707.3|20
1754626800000|2025-08-08 04:20:00|9719|9709|9718.5|9708.5|9719.3|9709.3|9718.5|9708.5|18
1754627100000|2025-08-08 04:25:00|9718|9708|9719.8|9709.8|9721.8|9711.8|9718|9708|31
1754627400000|2025-08-08 04:30:00|9719.3|9709.3|9718.5|9708.5|9719.8|9709.8|9718.3|9708.3|34
1754627700000|2025-08-08 04:35:00|9718.8|9708.8|9717.5|9707.5|9718.8|9708.8|9717.3|9707.3|13
1754628000000|2025-08-08 04:40:00|9717.3|9707.3|9719|9709|9719|9709|9716.8|9706.8|18
1754628300000|2025-08-08 04:45:00|9719.3|9709.3|9719|9709|9719.3|9709.3|9717.5|9707.5|38
1754628600000|2025-08-08 04:50:00|9719.3|9709.3|9719.3|9709.3|9719.5|9709.5|9718.8|9708.8|18
1754628900000|2025-08-08 04:55:00|9719.5|9709.5|9719.5|9709.5|9720.3|9710.3|9717.8|9707.8|44
1754629200000|2025-08-08 05:00:00|9719.3|9709.3|9716.5|9706.5|9719.8|9709.8|9716.5|9706.5|27
1754629500000|2025-08-08 05:05:00|9716.8|9706.8|9714.8|9704.8|9718.5|9708.5|9714.8|9704.8|23
1754629800000|2025-08-08 05:10:00|9715|9705|9715.8|9705.8|9717.5|9707.5|9715|9705|49
1754630100000|2025-08-08 05:15:00|9716|9706|9713|9703|9716.8|9706.8|9712.8|9702.8|71
1754630400000|2025-08-08 05:20:00|9713.8|9703.8|9713.5|9703.5|9714.3|9704.3|9713|9703|18
1754630700000|2025-08-08 05:25:00|9713.3|9703.3|9712.5|9692.5|9713.3|9703.3|9701.8|9690.8|89
1754631000000|2025-08-08 05:30:00|9713|9693|9706|9696|9713|9701.8|9705.5|9688.8|155
1754631300000|2025-08-08 05:35:00|9705.5|9695.5|9708.5|9698.5|9709.3|9699.3|9705|9695|114
1754631600000|2025-08-08 05:40:00|9708.8|9698.8|9705.3|9695.3|9709.5|9699.5|9704.3|9694.3|128
1754631900000|2025-08-08 05:45:00|9706|9696|9704.5|9694.5|9708.3|9698.3|9704|9694|138
1754632200000|2025-08-08 05:50:00|9704.3|9694.3|9703.3|9693.3|9708.9|9695.5|9701.5|9688.9|155
1754632500000|2025-08-08 05:55:00|9702.3|9692.3|9703.3|9693.3|9704|9694|9698.8|9688.8|177
1754632800000|2025-08-08 06:00:00|9703.8|9693.8|9710.5|9700.5|9711.5|9701.5|9703.8|9693.8|241
1754633100000|2025-08-08 06:05:00|9710.8|9700.8|9705.3|9695.3|9710.8|9700.8|9704.8|9694.8|153
1754633400000|2025-08-08 06:10:00|9705|9695|9703.3|9693.3|9705|9695|9701|9691|146
1754633700000|2025-08-08 06:15:00|9704.3|9694.3|9705.8|9695.8|9712.9|9698.8|9704.3|9692.9|142
1754634000000|2025-08-08 06:20:00|9706|9696|9706.8|9696.8|9709.8|9699.8|9705.5|9695.5|158
1754634300000|2025-08-08 06:25:00|9706.5|9696.5|9705.3|9695.3|9706.5|9696.5|9703.5|9693.5|148
1754634600000|2025-08-08 06:30:00|9706.3|9696.3|9710|9700|9714|9704|9706.3|9696.3|173
1754634900000|2025-08-08 06:35:00|9710.3|9700.3|9710.3|9700.3|9711.3|9701.3|9709|9699|115
1754635200000|2025-08-08 06:40:00|9710.5|9700.5|9708.5|9698.5|9711.3|9701.3|9708.5|9698.5|103
1754635500000|2025-08-08 06:45:00|9709.3|9699.3|9714.5|9704.5|9716.3|9706.3|9709.3|9699.3|135
1754635800000|2025-08-08 06:50:00|9714.8|9704.8|9711.3|9701.3|9716.3|9706.3|9710.3|9700.3|134
1754636100000|2025-08-08 06:55:00|9711|9701|9716.6|9696.6|9717.4|9703.1|9709.9|9695.9|167
1754636400000|2025-08-08 07:00:00|9717.6|9697.6|9709.4|9699.4|9721.1|9704|9707.3|9695.9|214
1754636700000|2025-08-08 07:05:00|9709.6|9699.6|9717.4|9707.4|9718.4|9708.4|9709.4|9699.4|80
1754637000000|2025-08-08 07:10:00|9717.1|9707.1|9716.1|9706.1|9717.1|9707.1|9711.6|9701.6|87
1754637300000|2025-08-08 07:15:00|9716.4|9706.4|9711.4|9701.4|9724.3|9709.4|9711.4|9701.4|149
1754637600000|2025-08-08 07:20:00|9711.6|9701.6|9712.6|9702.6|9716.1|9706.1|9711.1|9701.1|92
1754637900000|2025-08-08 07:25:00|9712.4|9702.4|9718.3|9708.3|9722.4|9708.3|9712.1|9702.1|60
1754638200000|2025-08-08 07:30:00|9718.5|9708.5|9720.9|9710.9|9724.9|9714.9|9717.1|9707.1|123
1754638500000|2025-08-08 07:35:00|9720.4|9710.4|9718.6|9708.6|9722.9|9712.9|9717.6|9707.6|98
1754638800000|2025-08-08 07:40:00|9718.9|9708.9|9721.9|9711.9|9722.4|9712.4|9718.4|9708.4|126
1754639100000|2025-08-08 07:45:00|9721.6|9711.6|9719.6|9709.6|9724.1|9714.1|9718.6|9708.6|110
1754639400000|2025-08-08 07:50:00|9719.9|9709.9|9725.4|9715.4|9725.4|9715.4|9719.6|9709.6|89
1754639700000|2025-08-08 07:55:00|9725.1|9715.1|9720.1|9710.1|9725.1|9715.1|9719.9|9709.9|72
1754640000000|2025-08-08 08:00:00|9724.8|9714.8|9723.4|9713.4|9730.1|9720.1|9723.1|9713.1|186
1754640300000|2025-08-08 08:05:00|9723.6|9713.6|9725.6|9715.6|9729.9|9719.9|9723.1|9713.1|106
1754640600000|2025-08-08 08:10:00|9725.9|9715.9|9729.9|9719.9|9731.4|9721.4|9725.9|9715.9|79
1754640900000|2025-08-08 08:15:00|9729.6|9719.6|9724.4|9714.4|9730.4|9720.4|9723.4|9713.4|96
1754641200000|2025-08-08 08:20:00|9724.6|9714.6|9723.9|9713.9|9725.1|9715.1|9721.9|9711.9|117
1754641500000|2025-08-08 08:25:00|9723.6|9713.6|9723.6|9713.6|9726.6|9716.6|9722.1|9712.1|154
1754641800000|2025-08-08 08:30:00|9723.9|9713.9|9721.4|9711.4|9731.1|9716.9|9721.4|9711.1|114
1754642100000|2025-08-08 08:35:00|9721.6|9711.6|9713.4|9703.4|9721.6|9711.6|9711.9|9700.3|132
1754642400000|2025-08-08 08:40:00|9713.1|9703.1|9710.6|9700.6|9714.4|9704.4|9708.6|9698.6|86
1754642700000|2025-08-08 08:45:00|9711.1|9701.1|9709.9|9699.9|9713.9|9703.9|9708.6|9698.6|95
1754643000000|2025-08-08 08:50:00|9709.6|9699.6|9709.6|9699.6|9712.4|9702.4|9705.6|9695.6|119
1754643300000|2025-08-08 08:55:00|9709.4|9699.4|9712.1|9702.1|9712.9|9702.9|9709.4|9699.4|71
1754643600000|2025-08-08 09:00:00|9713.6|9703.6|9713.1|9703.1|9715.6|9705.6|9712.1|9702.1|83
1754643900000|2025-08-08 09:05:00|9712.9|9702.9|9713.4|9703.4|9715.9|9705.9|9712.6|9702.6|55
1754644200000|2025-08-08 09:10:00|9713.1|9703.1|9717.6|9707.6|9717.9|9707.9|9713.1|9703.1|63
1754644500000|2025-08-08 09:15:00|9717.4|9707.4|9720.9|9710.9|9721.1|9711.1|9716.1|9706.1|62
1754644800000|2025-08-08 09:20:00|9721.1|9711.1|9719.6|9709.6|9721.4|9711.4|9718.6|9708.6|68
1754645100000|2025-08-08 09:25:00|9719.9|9709.9|9722.4|9712.4|9723.9|9713.9|9719.9|9709.9|71
1754645400000|2025-08-08 09:30:00|9722.6|9712.6|9721.6|9711.6|9726.1|9716.1|9721.1|9711.1|85
1754645700000|2025-08-08 09:35:00|9721.4|9711.4|9716.6|9706.6|9722.4|9712.4|9715.6|9705.6|78
1754646000000|2025-08-08 09:40:00|9716.9|9706.9|9713.1|9703.1|9717.1|9707.1|9712.9|9702.9|69
1754646300000|2025-08-08 09:45:00|9713.9|9703.9|9716.1|9706.1|9717.1|9707.1|9713.1|9703.1|77
1754646600000|2025-08-08 09:50:00|9715.9|9705.9|9715.1|9705.1|9716.1|9706.1|9714.4|9704.4|33
1754646900000|2025-08-08 09:55:00|9715.6|9705.6|9717.9|9707.9|9717.9|9707.9|9714.9|9704.9|55
1754647200000|2025-08-08 10:00:00|9718.1|9708.1|9719.1|9709.1|9719.6|9709.6|9717.4|9707.4|54
1754647500000|2025-08-08 10:05:00|9718.9|9708.9|9715.6|9705.6|9718.9|9708.9|9715.4|9705.4|68
1754647800000|2025-08-08 10:10:00|9714.9|9704.9|9707.4|9697.4|9715.1|9705.1|9706.6|9696.6|64
1754648100000|2025-08-08 10:15:00|9707.6|9697.6|9704.1|9694.1|9709.1|9699.1|9699.9|9689.9|121
1754648400000|2025-08-08 10:20:00|9703.9|9693.9|9705.9|9695.9|9706.9|9696.9|9703.9|9693.9|63
1754648700000|2025-08-08 10:25:00|9706.1|9696.1|9704.6|9694.6|9706.9|9696.9|9703.1|9693.1|82
1754649000000|2025-08-08 10:30:00|9705.1|9695.1|9703.4|9693.4|9707.6|9697.6|9703.1|9693.1|103
1754649300000|2025-08-08 10:35:00|9703.6|9693.6|9707.9|9697.9|9708.4|9698.4|9703.1|9693.1|69
1754649600000|2025-08-08 10:40:00|9707.4|9697.4|9707.1|9697.1|9708.4|9698.4|9706.4|9696.4|49
1754649900000|2025-08-08 10:45:00|9706.9|9696.9|9708.1|9698.1|9709.9|9699.9|9706.6|9696.6|32
1754650200000|2025-08-08 10:50:00|9707.9|9697.9|9706.6|9696.6|9707.9|9697.9|9704.4|9694.4|64
1754650500000|2025-08-08 10:55:00|9706.4|9696.4|9704.9|9694.9|9708.9|9698.9|9703.9|9693.9|101
1754650800000|2025-08-08 11:00:00|9705.1|9695.1|9708.4|9698.4|9711.4|9701.4|9705.1|9695.1|96
1754651100000|2025-08-08 11:05:00|9708.1|9698.1|9704.8|9694.8|9709.9|9699.9|9704.6|9694.6|88
1754651400000|2025-08-08 11:10:00|9704.9|9694.9|9703.6|9693.6|9705.9|9695.9|9702.6|9692.6|84
1754651700000|2025-08-08 11:15:00|9703.4|9693.4|9705.1|9695.1|9711.6|9696.6|9703.1|9691.6|78
1754652000000|2025-08-08 11:20:00|9705.6|9695.6|9700.6|9690.6|9708.1|9698.1|9700.4|9690.4|135
1754652300000|2025-08-08 11:25:00|9700.9|9690.9|9699.1|9689.1|9702.6|9692.6|9696.9|9686.9|110
1754652600000|2025-08-08 11:30:00|9698.9|9688.9|9706.6|9696.6|9709.9|9699.9|9697.9|9687.9|160
1754652900000|2025-08-08 11:35:00|9706.4|9696.4|9701.9|9691.9|9708.1|9698.1|9698.4|9688.4|119
1754653200000|2025-08-08 11:40:00|9701.4|9691.4|9702.1|9692.1|9702.4|9692.4|9700.1|9690.1|47
1754653500000|2025-08-08 11:45:00|9709.1|9689.1|9701.6|9691.6|9709.1|9693.8|9700.6|9689.1|66
1754653800000|2025-08-08 11:50:00|9701.4|9691.4|9698.9|9688.9|9701.6|9691.6|9696.9|9686.9|39
1754654100000|2025-08-08 11:55:00|9699.1|9689.1|9698.6|9688.6|9700.1|9690.1|9697.9|9687.9|77
1754654400000|2025-08-08 12:00:00|9698.9|9688.9|9699.4|9689.4|9700.4|9690.4|9696.9|9686.9|76
1754654700000|2025-08-08 12:05:00|9699.1|9689.1|9699.6|9689.6|9700.4|9690.4|9698.6|9688.6|46
1754655000000|2025-08-08 12:10:00|9699.9|9689.9|9703.1|9693.1|9707.6|9697.6|9699.9|9689.9|103
1754655300000|2025-08-08 12:15:00|9702.9|9692.9|9704.6|9694.6|9708.9|9698.9|9702.6|9692.6|102
1754655600000|2025-08-08 12:20:00|9704.4|9694.4|9704.4|9694.4|9704.6|9694.6|9698.1|9688.1|126
1754655900000|2025-08-08 12:25:00|9704.6|9694.6|9705.9|9695.9|9706.1|9696.1|9702.1|9692.1|108
1754656200000|2025-08-08 12:30:00|9705.6|9695.6|9711.9|9701.9|9711.9|9701.9|9704.6|9694.6|127
1754656500000|2025-08-08 12:35:00|9712.1|9702.1|9715.6|9705.6|9716.1|9706.1|9712.1|9702.1|128
1754656800000|2025-08-08 12:40:00|9715.9|9705.9|9715.6|9705.6|9719.4|9709.4|9714.6|9704.6|95
1754657100000|2025-08-08 12:45:00|9716.1|9706.1|9714.4|9704.4|9718.6|9708.6|9711.6|9701.6|134
1754657400000|2025-08-08 12:50:00|9714.6|9704.6|9719.9|9709.9|9720.9|9710.9|9714.1|9704.1|158
1754657700000|2025-08-08 12:55:00|9719.4|9709.4|9713.6|9703.6|9721.4|9711.4|9712.1|9702.1|156
1754658000000|2025-08-08 13:00:00|9713.9|9703.9|9707.1|9697.1|9713.9|9703.9|9704.4|9694.4|377
1754658300000|2025-08-08 13:05:00|9706.9|9696.9|9707.6|9697.6|9708.9|9698.9|9705.6|9695.6|131
1754658600000|2025-08-08 13:10:00|9707.9|9697.9|9715.6|9705.6|9719.1|9709.1|9707.9|9697.9|255
1754658900000|2025-08-08 13:15:00|9715.4|9705.4|9719.9|9709.9|9726.6|9716.6|9714.4|9704.4|241
1754659200000|2025-08-08 13:20:00|9720.1|9710.1|9722.1|9712.1|9722.6|9712.6|9717|9707|184
1754659500000|2025-08-08 13:25:00|9721.9|9711.9|9726.4|9716.4|9727.4|9717.4|9720.6|9710.6|223
1754659800000|2025-08-08 13:30:00|9726.6|9716.6|9726.6|9716.6|9729.9|9719.9|9721.9|9711.9|316
1754660100000|2025-08-08 13:35:00|9726.9|9716.9|9733.1|9723.1|9733.9|9723.9|9725.9|9715.9|151
1754660400000|2025-08-08 13:40:00|9733.6|9723.6|9740.1|9730.1|9741.1|9731.1|9732.9|9722.9|206
1754660700000|2025-08-08 13:45:00|9740.9|9730.9|9744.1|9734.1|9745.6|9735.6|9739.4|9729.4|189
1754661000000|2025-08-08 13:50:00|9744.4|9734.4|9747.1|9737.1|9751.4|9741.4|9742.6|9732.6|219
1754661300000|2025-08-08 13:55:00|9746.6|9736.6|9748.1|9738.1|9748.1|9738.1|9742.1|9732.1|180
1754661600000|2025-08-08 14:00:00|9748.4|9738.4|9751.1|9741.1|9752.1|9742.1|9748.1|9738.1|180
1754661900000|2025-08-08 14:05:00|9750.9|9740.9|9741.6|9731.6|9750.9|9740.9|9740.1|9730.1|277
1754662200000|2025-08-08 14:10:00|9741.9|9731.9|9737.9|9727.9|9743.5|9733.5|9733.1|9723.1|279
1754662500000|2025-08-08 14:15:00|9738.1|9728.1|9743.9|9733.9|9743.9|9733.9|9737.1|9727.1|189
1754662800000|2025-08-08 14:20:00|9744.1|9734.1|9751.1|9741.1|9751.1|9741.1|9743.4|9733.4|194
1754663100000|2025-08-08 14:25:00|9751.4|9741.4|9743.4|9733.4|9751.6|9741.6|9742.4|9732.4|195
1754663400000|2025-08-08 14:30:00|9743.1|9733.1|9743.4|9733.4|9744.1|9734.1|9739.1|9729.1|146
1754663700000|2025-08-08 14:35:00|9743.6|9733.6|9743.6|9733.6|9747.1|9737.1|9743.6|9733.6|91
1754664000000|2025-08-08 14:40:00|9743.9|9733.9|9745.1|9735.1|9748.4|9738.4|9742.6|9732.6|153
1754664300000|2025-08-08 14:45:00|9744.9|9734.9|9749.1|9739.1|9750.9|9740.9|9743.6|9733.6|154
1754664600000|2025-08-08 14:50:00|9749.4|9739.4|9752.1|9742.1|9752.4|9742.4|9747.1|9737.1|158
1754664900000|2025-08-08 14:55:00|9751.9|9741.9|9775|9765|9775.9|9765.9|9749.9|9739.9|347
1754665200000|2025-08-08 15:00:00|9775.3|9765.3|9777.5|9767.5|9784.9|9774.9|9774.6|9764.6|398
1754665500000|2025-08-08 15:05:00|9776.8|9766.8|9775.4|9765.4|9780.1|9770.1|9775.4|9765.4|161
1754665800000|2025-08-08 15:10:00|9775.6|9765.6|9774.4|9764.4|9782.1|9772.1|9774.4|9764.4|169
1754666100000|2025-08-08 15:15:00|9774.6|9764.6|9774.6|9764.6|9775.6|9765.6|9765.9|9755.9|236
1754666400000|2025-08-08 15:20:00|9774.9|9764.9|9770.4|9760.4|9775.9|9765.9|9767.4|9757.4|218
1754666700000|2025-08-08 15:25:00|9770.1|9760.1|9769.4|9759.4|9773.4|9763.4|9768.9|9758.9|194
1754667000000|2025-08-08 15:30:00|9769.9|9759.9|9767.1|9757.1|9770.4|9760.4|9765.1|9755.1|103
1754667300000|2025-08-08 15:35:00|9767.4|9757.4|9766.4|9756.4|9767.9|9757.9|9764.9|9754.9|113
1754667600000|2025-08-08 15:40:00|9766.1|9756.1|9765.1|9755.1|9768.9|9758.9|9764.6|9754.6|97
1754667900000|2025-08-08 15:45:00|9765.4|9755.4|9770.4|9760.4|9770.9|9760.9|9762.4|9752.4|183
1754668200000|2025-08-08 15:50:00|9770.6|9760.6|9768.4|9758.4|9771.9|9761.9|9767.1|9757.1|146
1754668500000|2025-08-08 15:55:00|9768.6|9758.6|9764.6|9754.6|9769.1|9759.1|9763.1|9753.1|127
1754668800000|2025-08-08 16:00:00|9764.4|9754.4|9763.9|9753.9|9766.4|9756.4|9762.1|9752.1|118
1754669100000|2025-08-08 16:05:00|9764.1|9754.1|9762.1|9752.1|9764.6|9754.6|9760.9|9750.9|104
1754669400000|2025-08-08 16:10:00|9762.4|9752.4|9764.9|9754.9|9765.4|9755.4|9762.4|9752.4|75
1754669700000|2025-08-08 16:15:00|9764.6|9754.6|9765.9|9755.9|9766.1|9756.1|9763.1|9753.1|68
1754670000000|2025-08-08 16:20:00|9765.6|9755.6|9763.4|9753.4|9765.6|9755.6|9761.6|9751.6|64
1754670300000|2025-08-08 16:25:00|9763.6|9753.6|9765.1|9755.1|9766.6|9756.6|9763.6|9753.6|64
1754670600000|2025-08-08 16:30:00|9765.4|9755.4|9768.1|9758.1|9769.4|9759.4|9765.4|9755.4|65
1754670900000|2025-08-08 16:35:00|9768.4|9758.4|9771.4|9761.4|9771.4|9761.4|9767.4|9757.4|61
1754671200000|2025-08-08 16:40:00|9771.6|9761.6|9770.4|9760.4|9771.9|9761.9|9769.4|9759.4|80
1754671500000|2025-08-08 16:45:00|9770.6|9760.6|9768.1|9758.1|9772.6|9762.6|9767.6|9757.6|83
1754671800000|2025-08-08 16:50:00|9768.4|9758.4|9765.6|9755.6|9769.1|9759.1|9764.9|9754.9|101
1754672100000|2025-08-08 16:55:00|9765.9|9755.9|9766.8|9756.8|9770.3|9760.3|9765.9|9755.9|156
1754672400000|2025-08-08 17:00:00|9766.5|9756.5|9768.8|9758.8|9770.5|9760.5|9766.5|9756.5|96
1754672700000|2025-08-08 17:05:00|9769|9759|9770.8|9760.8|9771.8|9761.8|9768.6|9758.6|86
1754673000000|2025-08-08 17:10:00|9770.5|9760.5|9775|9765|9775.9|9765.9|9770.1|9760.1|52
1754673300000|2025-08-08 17:15:00|9774.8|9764.8|9779.8|9769.8|9781.5|9771.5|9774.3|9764.3|119
1754673600000|2025-08-08 17:20:00|9779.5|9769.5|9775.8|9765.8|9779.5|9769.5|9775|9765|81
1754673900000|2025-08-08 17:25:00|9775.5|9765.5|9776.1|9766.1|9777|9767|9775.5|9765.5|47
1754674200000|2025-08-08 17:30:00|9776.3|9766.3|9779|9769|9779.4|9769.4|9776.1|9766.1|38
1754674500000|2025-08-08 17:35:00|9779.3|9769.3|9779.5|9769.5|9779.6|9769.6|9778.5|9768.5|25
1754674800000|2025-08-08 17:40:00|9779.3|9769.3|9778.8|9768.8|9779.5|9769.5|9777.8|9767.8|62
1754675100000|2025-08-08 17:45:00|9778.5|9768.5|9779.8|9769.8|9779.8|9769.8|9778.4|9768.4|35
1754675400000|2025-08-08 17:50:00|9780|9770|9780.6|9770.6|9780.9|9770.9|9779.5|9769.5|53
1754675700000|2025-08-08 17:55:00|9786.6|9764.6|9787.8|9765.8|9788|9766|9786.6|9764.6|3
1754870400000|2025-08-11 00:00:00|9766.6|9746.6|9759|9749|9768.6|9753.3|9757.8|9745.6|64
1754870700000|2025-08-11 00:05:00|9758.6|9748.6|9759.8|9749.8|9761.9|9751.9|9757.3|9747.3|106
1754871000000|2025-08-11 00:10:00|9759.5|9749.5|9761.5|9751.5|9761.5|9751.5|9757.8|9747.8|42
1754871300000|2025-08-11 00:15:00|9761.3|9751.3|9760.8|9750.8|9763.3|9753.3|9760.3|9750.3|56
1754871600000|2025-08-11 00:20:00|9760.5|9750.5|9760.8|9750.8|9761|9751|9759.5|9749.5|26
1754871900000|2025-08-11 00:25:00|9761|9751|9758.3|9748.3|9761|9751|9758.3|9748.3|29
1754872200000|2025-08-11 00:30:00|9758|9748|9757.5|9747.5|9759.3|9749.3|9756|9746|43
1754872500000|2025-08-11 00:35:00|9757.3|9747.3|9757.8|9747.8|9759.3|9749.3|9756.5|9746.5|41
1754872800000|2025-08-11 00:40:00|9758|9748|9760.3|9750.3|9760.3|9750.3|9757.8|9747.8|23
1754873100000|2025-08-11 00:45:00|9760.8|9750.8|9760.8|9750.8|9761.5|9751.5|9760|9750|28
1754873400000|2025-08-11 00:50:00|9760.3|9750.3|9757.8|9747.8|9760.8|9750.8|9757.3|9747.3|27
1754873700000|2025-08-11 00:55:00|9758|9748|9766.3|9746.3|9768.3|9751.8|9758|9745.5|65
1754874000000|2025-08-11 01:00:00|9766.8|9746.8|9754.5|9744.5|9768|9750.3|9753.4|9738.5|306
1754874300000|2025-08-11 01:05:00|9754.9|9744.9|9748|9738|9756|9746|9747.5|9737.5|268
1754874600000|2025-08-11 01:10:00|9747.8|9737.8|9762.5|9752.5|9763.3|9753.3|9747.8|9737.8|236
1754874900000|2025-08-11 01:15:00|9762.8|9752.8|9772.8|9762.8|9774.8|9764.8|9761.8|9751.8|252
1754875200000|2025-08-11 01:20:00|9773|9763|9777.8|9767.8|9783.1|9770|9773|9763|205
1754875500000|2025-08-11 01:25:00|9778|9768|9783.5|9773.5|9784|9774|9777.3|9767.3|171
1754875800000|2025-08-11 01:30:00|9783.3|9773.3|9779.3|9769.3|9785.5|9775.5|9776.8|9766.8|189
1754876100000|2025-08-11 01:35:00|9779.5|9769.5|9775.8|9765.8|9780|9770|9773.8|9763.8|207
1754876400000|2025-08-11 01:40:00|9776|9766|9772.3|9762.3|9776.5|9766.5|9769.5|9759.5|213
1754876700000|2025-08-11 01:45:00|9772|9762|9767.8|9757.8|9772.3|9762.3|9762.5|9752.5|220
1754877000000|2025-08-11 01:50:00|9767.5|9757.5|9777.8|9767.8|9778|9768|9767.5|9755.9|188
1754877300000|2025-08-11 01:55:00|9778|9768|9777.5|9767.5|9778.5|9768.5|9774|9764|152
1754877600000|2025-08-11 02:00:00|9777.8|9767.8|9779.3|9769.3|9782.6|9769.5|9775.3|9762.6|167
1754877900000|2025-08-11 02:05:00|9779.5|9769.5|9782.5|9772.5|9783.8|9773.8|9778|9768|208
1754878200000|2025-08-11 02:10:00|9782.8|9772.8|9779.5|9769.5|9785.8|9775.8|9779.3|9769.3|222
1754878500000|2025-08-11 02:15:00|9779.8|9769.8|9779.3|9769.3|9780.3|9770.3|9777.3|9767.3|104
1754878800000|2025-08-11 02:20:00|9779.5|9769.5|9782.8|9772.8|9783.5|9773.5|9779.3|9769.3|46
1754879100000|2025-08-11 02:25:00|9783|9773|9782.8|9772.8|9787.8|9773.5|9781.3|9767.3|75
1754879400000|2025-08-11 02:30:00|9783|9773|9776|9766|9787.6|9774.5|9776|9766|168
1754879700000|2025-08-11 02:35:00|9776.3|9766.3|9777|9767|9782.3|9772.3|9774.8|9764.8|197
1754880000000|2025-08-11 02:40:00|9777.5|9767.5|9782|9772|9786.1|9773.5|9777|9765.4|134
1754880300000|2025-08-11 02:45:00|9781.5|9771.5|9780.8|9770.8|9781.5|9771.5|9778.3|9768.3|129
1754880600000|2025-08-11 02:50:00|9781|9771|9783|9773|9787.5|9775.5|9779.3|9767.5|104
1754880900000|2025-08-11 02:55:00|9783.3|9773.3|9787.3|9777.3|9792.9|9778.3|9782|9772|148
1754881200000|2025-08-11 03:00:00|9787.5|9777.5|9791|9781|9791|9781|9787|9777|134
1754881500000|2025-08-11 03:05:00|9791.3|9781.3|9790.5|9780.5|9792|9782|9789|9779|148
1754881800000|2025-08-11 03:10:00|9790.3|9780.3|9788.8|9778.8|9791|9781|9787.5|9777.5|132
1754882100000|2025-08-11 03:15:00|9789.3|9779.3|9792|9782|9792|9782|9789|9779|98
1754882400000|2025-08-11 03:20:00|9792.3|9782.3|9790|9780|9793.8|9783.8|9789|9779|163
1754882700000|2025-08-11 03:25:00|9789.5|9779.5|9797.5|9777.5|9797.5|9782.8|9788.5|9774.8|97
1754883000000|2025-08-11 03:30:00|9798|9778|9792|9782|9798|9783.8|9791.5|9778|33
1754883300000|2025-08-11 03:35:00|9792.3|9782.3|9792.5|9782.5|9793.3|9783.3|9791.5|9781.5|35
1754883600000|2025-08-11 03:40:00|9792.8|9782.8|9791.5|9781.5|9793.3|9783.3|9791.5|9781.5|37
1754883900000|2025-08-11 03:45:00|9791|9781|9789|9779|9791|9781|9788.8|9778.8|25
1754884200000|2025-08-11 03:50:00|9788.8|9778.8|9789|9779|9789.5|9779.5|9787.8|9777.8|42
1754884500000|2025-08-11 03:55:00|9789.3|9779.3|9788|9778|9789.8|9779.8|9787|9777|21
1754884800000|2025-08-11 04:00:00|9787.5|9777.5|9786.8|9776.8|9787.5|9777.5|9784.8|9774.8|36
1754885100000|2025-08-11 04:05:00|9786.5|9776.5|9786.8|9776.8|9786.8|9776.8|9785.3|9775.3|29
1754885400000|2025-08-11 04:10:00|9786.5|9776.5|9788.5|9778.5|9788.5|9778.5|9786.3|9776.3|16
1754885700000|2025-08-11 04:15:00|9788.3|9778.3|9788.8|9778.8|9789.3|9779.3|9788.3|9778.3|33
1754886000000|2025-08-11 04:20:00|9789|9779|9786|9776|9789.3|9779.3|9786|9776|22
1754886300000|2025-08-11 04:25:00|9785.8|9775.8|9784.3|9774.3|9786|9776|9783.5|9773.5|28
1754886600000|2025-08-11 04:30:00|9784|9774|9784.5|9774.5|9785.3|9775.3|9782|9772|62
1754886900000|2025-08-11 04:35:00|9784.3|9774.3|9783|9773|9784.3|9774.3|9783|9773|35
1754887200000|2025-08-11 04:40:00|9782.8|9772.8|9779.5|9769.5|9786|9772.8|9779.3|9766|24
1754887500000|2025-08-11 04:45:00|9779.3|9769.3|9780.3|9770.3|9780.5|9770.5|9779|9769|41
1754887800000|2025-08-11 04:50:00|9780.5|9770.5|9780.3|9770.3|9781.3|9771.3|9779.8|9769.8|18
1754888100000|2025-08-11 04:55:00|9780.5|9770.5|9780.5|9770.5|9781.3|9771.3|9779|9769|39
1754888400000|2025-08-11 05:00:00|9780.3|9770.3|9779.3|9769.3|9780.5|9770.5|9777.5|9767.5|53
1754888700000|2025-08-11 05:05:00|9779|9769|9779.5|9769.5|9782.3|9772.3|9778.8|9768.8|49
1754889000000|2025-08-11 05:10:00|9779.3|9769.3|9780.3|9770.3|9781.8|9771.8|9778|9768|23
1754889300000|2025-08-11 05:15:00|9780.5|9770.5|9776.8|9766.8|9780.8|9770.8|9776.8|9766.8|36
1754889600000|2025-08-11 05:20:00|9777.3|9767.3|9778.5|9768.5|9778.8|9768.8|9777.3|9767.3|20
1754889900000|2025-08-11 05:25:00|9778.8|9768.8|9783.3|9763.3|9784.5|9771.8|9778.8|9763.3|27
1754890200000|2025-08-11 05:30:00|9782.8|9762.8|9789|9779|9789.5|9779.5|9782.3|9762.8|140
1754890500000|2025-08-11 05:35:00|9789.5|9779.5|9787.3|9777.3|9790|9780|9786.5|9776.5|94
1754890800000|2025-08-11 05:40:00|9787|9777|9793|9783|9793.3|9783.3|9785.5|9775.5|97
1754891100000|2025-08-11 05:45:00|9792.8|9782.8|9793.8|9783.8|9797.1|9785.3|9790.5|9777.1|100
1754891400000|2025-08-11 05:50:00|9794|9784|9799|9789|9804.4|9789|9793.5|9783.5|135
1754891700000|2025-08-11 05:55:00|9799.3|9789.3|9796|9786|9800.5|9790.5|9795.5|9785.5|149
1754892000000|2025-08-11 06:00:00|9796.3|9786.3|9797.8|9787.8|9798.8|9788.8|9795.3|9785.3|108
1754892300000|2025-08-11 06:05:00|9797.5|9787.5|9794.3|9784.3|9799.3|9789.3|9793.8|9783.8|126
1754892600000|2025-08-11 06:10:00|9794|9784|9789.5|9779.5|9794.8|9784.8|9788.5|9778.5|126
1754892900000|2025-08-11 06:15:00|9789.3|9779.3|9785.3|9775.3|9789.5|9779.5|9784|9774|109
1754893200000|2025-08-11 06:20:00|9785.5|9775.5|9787.3|9777.3|9788.5|9778.5|9783.3|9773.3|104
1754893500000|2025-08-11 06:25:00|9787.5|9777.5|9789.5|9779.5|9790|9780|9787.5|9777.5|129
1754893800000|2025-08-11 06:30:00|9789.3|9779.3|9787.8|9777.8|9789.3|9779.3|9782.5|9772.5|180
1754894100000|2025-08-11 06:35:00|9788|9778|9785|9775|9791.3|9781.3|9784.8|9774.8|124
1754894400000|2025-08-11 06:40:00|9784.8|9774.8|9787.8|9777.8|9789|9779|9784|9774|105
1754894700000|2025-08-11 06:45:00|9787.5|9777.5|9788|9778|9789.3|9779.3|9785.8|9775.8|116
1754895000000|2025-08-11 06:50:00|9787.8|9777.8|9781.5|9771.5|9788.3|9778.3|9781.3|9771.3|135
1754895300000|2025-08-11 06:55:00|9781.3|9771.3|9775.6|9755.6|9781.3|9771.3|9771.6|9755.5|175
1754895600000|2025-08-11 07:00:00|9776.6|9756.6|9760|9750|9778.9|9761.5|9757.6|9747.6|225
1754895900000|2025-08-11 07:05:00|9759.8|9749.8|9755.9|9745.9|9760.8|9750.8|9753.1|9743.1|225
1754896200000|2025-08-11 07:10:00|9755.6|9745.6|9757.1|9747.1|9758.1|9748.1|9753.9|9743.9|120
1754896500000|2025-08-11 07:15:00|9757.4|9747.4|9762.9|9752.9|9763.6|9753.6|9755.9|9745.9|140
1754896800000|2025-08-11 07:20:00|9763.1|9753.1|9759.6|9749.6|9763.1|9753.1|9757.6|9747.6|113
1754897100000|2025-08-11 07:25:00|9759.9|9749.9|9754.4|9744.4|9762.4|9752.4|9752.4|9742.4|108
1754897400000|2025-08-11 07:30:00|9754.1|9744.1|9754.4|9744.4|9761.1|9751.1|9753.6|9743.6|144
1754897700000|2025-08-11 07:35:00|9753.4|9743.4|9755.4|9745.4|9756.1|9746.1|9747.6|9737.6|129
1754898000000|2025-08-11 07:40:00|9755.1|9745.1|9762.1|9752.1|9762.6|9752.6|9753.4|9743.4|116
1754898300000|2025-08-11 07:45:00|9761.9|9751.9|9754.9|9744.9|9761.9|9751.9|9752.1|9742.1|135
1754898600000|2025-08-11 07:50:00|9754.6|9744.6|9745.9|9735.9|9754.6|9744.6|9745.9|9735.9|150
1754898900000|2025-08-11 07:55:00|9745.6|9735.6|9747.4|9737.4|9748.4|9738.4|9745.1|9735.1|103
1754899200000|2025-08-11 08:00:00|9747.6|9737.6|9751.6|9741.6|9754.6|9744.6|9747.6|9737.6|178
1754899500000|2025-08-11 08:05:00|9751.4|9741.4|9757.6|9747.6|9757.9|9747.9|9747.1|9737.1|131
1754899800000|2025-08-11 08:10:00|9757.9|9747.9|9756.4|9746.4|9757.9|9747.9|9754.1|9744.1|111
1754900100000|2025-08-11 08:15:00|9756.6|9746.6|9759.9|9749.9|9762.9|9752.9|9756.4|9746.4|130
1754900400000|2025-08-11 08:20:00|9759.4|9749.4|9756.1|9746.1|9762.1|9752.1|9755.1|9745.1|90
1754900700000|2025-08-11 08:25:00|9755.9|9745.9|9755.6|9745.6|9755.9|9745.9|9753.6|9743.6|60
1754901000000|2025-08-11 08:30:00|9755.4|9745.4|9758.4|9748.4|9759.9|9749.9|9755.4|9745.4|48
1754901300000|2025-08-11 08:35:00|9758.6|9748.6|9757.9|9747.9|9760.6|9750.6|9756.1|9746.1|83
1754901600000|2025-08-11 08:40:00|9758.1|9748.1|9756.4|9746.4|9759.1|9749.1|9755.6|9745.6|52
1754901900000|2025-08-11 08:45:00|9756.6|9746.6|9758.1|9748.1|9761.1|9751.1|9756.6|9746.6|65
1754902200000|2025-08-11 08:50:00|9757.9|9747.9|9758.9|9748.9|9763.1|9753.1|9757.6|9747.6|76
1754902500000|2025-08-11 08:55:00|9758.6|9748.6|9760.1|9750.1|9761.4|9751.4|9756.1|9746.1|92
1754902800000|2025-08-11 09:00:00|9759.9|9749.9|9763.1|9753.1|9767.1|9757.1|9759.6|9749.6|103
1754903100000|2025-08-11 09:05:00|9762.9|9752.9|9762.1|9752.1|9766.6|9756.6|9760.6|9750.6|87
1754903400000|2025-08-11 09:10:00|9761.9|9751.9|9763.1|9753.1|9766|9756|9760.9|9750.9|76
1754903700000|2025-08-11 09:15:00|9762.9|9752.9|9764.6|9754.6|9767.1|9757.1|9760.9|9750.9|114
1754904000000|2025-08-11 09:20:00|9764.9|9754.9|9765.4|9755.4|9767.1|9757.1|9759.5|9749.5|95
1754904300000|2025-08-11 09:25:00|9765.1|9755.1|9767.6|9757.6|9767.9|9757.9|9764.1|9754.1|98
1754904600000|2025-08-11 09:30:00|9767.9|9757.9|9762.1|9752.1|9768.6|9758.6|9760.6|9750.6|82
1754904900000|2025-08-11 09:35:00|9761.9|9751.9|9758.9|9748.9|9763.4|9753.4|9756.9|9746.9|67
1754905200000|2025-08-11 09:40:00|9758.6|9748.6|9760.4|9750.4|9760.4|9750.4|9756.6|9746.6|49
1754905500000|2025-08-11 09:45:00|9760.1|9750.1|9762.1|9752.1|9762.1|9752.1|9758.9|9748.9|52
1754905800000|2025-08-11 09:50:00|9761.9|9751.9|9756.9|9746.9|9763.4|9753.4|9755.4|9745.4|80
1754906100000|2025-08-11 09:55:00|9756.6|9746.6|9755.9|9745.9|9757.9|9747.9|9754.9|9744.9|80
1754906400000|2025-08-11 10:00:00|9756.1|9746.1|9759.4|9749.4|9759.9|9749.9|9756.1|9746.1|61
1754906700000|2025-08-11 10:05:00|9759.6|9749.6|9761.4|9751.4|9761.4|9751.4|9757.9|9747.9|47
1754907000000|2025-08-11 10:10:00|9760.6|9750.6|9756.1|9746.1|9761.4|9751.4|9755.1|9745.1|58
1754907300000|2025-08-11 10:15:00|9756.4|9746.4|9763.9|9753.9|9764.9|9754.9|9756.1|9746.1|86
1754907600000|2025-08-11 10:20:00|9763.6|9753.6|9762.4|9752.4|9763.9|9753.9|9760.1|9750.1|55
1754907900000|2025-08-11 10:25:00|9762.6|9752.6|9762.9|9752.9|9765.4|9755.4|9762.1|9752.1|58
1754908200000|2025-08-11 10:30:00|9762.6|9752.6|9759.6|9749.6|9762.6|9752.6|9758.6|9748.6|63
1754908500000|2025-08-11 10:35:00|9759.1|9749.1|9755.1|9745.1|9760.1|9750.1|9755.1|9745.1|35
1754908800000|2025-08-11 10:40:00|9755.6|9745.6|9746.4|9736.4|9755.6|9745.6|9746.1|9736.1|72
1754909100000|2025-08-11 10:45:00|9746.1|9736.1|9739.1|9729.1|9746.9|9736.9|9738.1|9724.8|59
1754909400000|2025-08-11 10:50:00|9738.9|9728.9|9742.6|9732.6|9742.6|9732.6|9737.8|9727.8|60
1754909700000|2025-08-11 10:55:00|9742.4|9732.4|9740.9|9730.9|9742.4|9732.4|9739.4|9729.4|78
1754910000000|2025-08-11 11:00:00|9740.6|9730.6|9733.6|9723.6|9741.4|9731.4|9729.9|9717|101
1754910300000|2025-08-11 11:05:00|9734|9724|9732.9|9722.9|9737.9|9727.9|9732.9|9722.9|88
1754910600000|2025-08-11 11:10:00|9732.6|9722.6|9734.9|9724.9|9736.6|9726.6|9730.9|9720.9|87
1754910900000|2025-08-11 11:15:00|9733.9|9723.9|9730.4|9720.4|9734.4|9724.4|9728.1|9718.1|75
1754911200000|2025-08-11 11:20:00|9730.1|9720.1|9734.1|9724.1|9734.4|9724.4|9729.1|9719.1|81
1754911500000|2025-08-11 11:25:00|9733.9|9723.9|9732.1|9722.1|9736.9|9726.9|9729.9|9719.9|149
1754911800000|2025-08-11 11:30:00|9731.9|9721.9|9726.9|9716.9|9732.4|9722.4|9726.4|9716.4|111
1754912100000|2025-08-11 11:35:00|9727.4|9717.4|9723.1|9713.1|9728.1|9718.1|9722.1|9712.1|125
1754912400000|2025-08-11 11:40:00|9722.9|9712.9|9716.9|9706.9|9722.9|9712.9|9716.6|9706.6|113
1754912700000|2025-08-11 11:45:00|9716.6|9706.6|9724.1|9714.1|9724.1|9714.1|9715.6|9705.6|99
1754913000000|2025-08-11 11:50:00|9723.6|9713.6|9725.1|9715.1|9725.4|9715.4|9721.4|9711.4|78
1754913300000|2025-08-11 11:55:00|9725.4|9715.4|9722.4|9712.4|9726.4|9716.4|9722.4|9712.4|111
1754913600000|2025-08-11 12:00:00|9722.6|9712.6|9724.6|9714.6|9725.6|9715.6|9721.4|9711.4|105
1754913900000|2025-08-11 12:05:00|9724.4|9714.4|9727.4|9717.4|9727.6|9717.6|9723.4|9713.4|76
1754914200000|2025-08-11 12:10:00|9727.1|9717.1|9724.6|9714.6|9728.6|9718.6|9723.9|9713.9|63
1754914500000|2025-08-11 12:15:00|9724.9|9714.9|9726.4|9716.4|9727.4|9717.4|9723.6|9713.6|82
1754914800000|2025-08-11 12:20:00|9726.1|9716.1|9731.4|9721.4|9732.4|9722.4|9724.6|9714.6|98
1754915100000|2025-08-11 12:25:00|9731.6|9721.6|9732.6|9722.6|9734.1|9724.1|9730.6|9720.6|102
1754915400000|2025-08-11 12:30:00|9732.4|9722.4|9732.4|9722.4|9733.4|9723.4|9729.6|9719.6|80
1754915700000|2025-08-11 12:35:00|9732.1|9722.1|9732.6|9722.6|9737.6|9727.6|9731.6|9721.6|102
1754916000000|2025-08-11 12:40:00|9732.9|9722.9|9732.1|9722.1|9733.1|9723.1|9729.9|9719.9|83
1754916300000|2025-08-11 12:45:00|9732.4|9722.4|9732.1|9722.1|9736.6|9726.6|9731.6|9721.6|90
1754916600000|2025-08-11 12:50:00|9731.9|9721.9|9733.6|9723.6|9733.6|9723.6|9731.4|9721.4|82
1754916900000|2025-08-11 12:55:00|9733.4|9723.4|9731.6|9721.6|9735.1|9725.1|9729.1|9719.1|107
1754917200000|2025-08-11 13:00:00|9731.9|9721.9|9737.1|9727.1|9742.8|9732.8|9731.9|9721.9|428
1754917500000|2025-08-11 13:05:00|9736.9|9726.9|9739.6|9729.6|9740.4|9730.4|9731.9|9721.9|198
1754917800000|2025-08-11 13:10:00|9739.4|9729.4|9741.6|9731.6|9741.6|9731.6|9737.4|9727.4|167
1754918100000|2025-08-11 13:15:00|9741.9|9731.9|9745.1|9735.1|9747.6|9737.6|9741.9|9731.9|115
1754918400000|2025-08-11 13:20:00|9745.4|9735.4|9746.4|9736.4|9746.6|9736.6|9741.9|9731.9|147
1754918700000|2025-08-11 13:25:00|9746.6|9736.6|9745.6|9735.6|9749.1|9739.1|9744.1|9734.1|147
1754919000000|2025-08-11 13:30:00|9745.4|9735.4|9748.4|9738.4|9750.9|9740.9|9744.6|9734.6|175
1754919300000|2025-08-11 13:35:00|9747.6|9737.6|9751.1|9741.1|9752.1|9742.1|9746.4|9736.4|170
1754919600000|2025-08-11 13:40:00|9750.9|9740.9|9751.1|9741.1|9754.6|9744.6|9748.1|9738.1|143
1754919900000|2025-08-11 13:45:00|9751.4|9741.4|9752.6|9742.6|9755.4|9745.4|9750.4|9740.4|122
1754920200000|2025-08-11 13:50:00|9752.9|9742.9|9752.4|9742.4|9754.4|9744.4|9750.9|9740.9|137
1754920500000|2025-08-11 13:55:00|9752.1|9742.1|9754.9|9744.9|9755.1|9745.1|9751.9|9741.9|97
1754920800000|2025-08-11 14:00:00|9755.1|9745.1|9752.4|9742.4|9756.6|9746.6|9749.6|9739.6|132
1754921100000|2025-08-11 14:05:00|9752.6|9742.6|9751.4|9741.4|9754.9|9744.9|9750.6|9740.6|145
1754921400000|2025-08-11 14:10:00|9751.1|9741.1|9752.1|9742.1|9754.6|9744.6|9750.4|9740.4|108
1754921700000|2025-08-11 14:15:00|9752.4|9742.4|9754.1|9744.1|9754.4|9744.4|9750.6|9740.6|111
1754922000000|2025-08-11 14:20:00|9753.9|9743.9|9751.4|9741.4|9755.9|9745.9|9751.4|9741.4|116
1754922300000|2025-08-11 14:25:00|9751.1|9741.1|9753.6|9743.6|9756.1|9746.1|9749.6|9739.6|106
1754922600000|2025-08-11 14:30:00|9753.4|9743.4|9755.4|9745.4|9756.9|9746.9|9752.9|9742.9|128
1754922900000|2025-08-11 14:35:00|9755.6|9745.6|9754.9|9744.9|9759.1|9749.1|9754.4|9744.4|105
1754923200000|2025-08-11 14:40:00|9755.1|9745.1|9752.9|9742.9|9756.4|9746.4|9752.9|9742.9|115
1754923500000|2025-08-11 14:45:00|9753.1|9743.1|9751.9|9741.9|9754.4|9744.4|9750.1|9740.1|113
1754923800000|2025-08-11 14:50:00|9751.6|9741.6|9750.9|9740.9|9754.1|9744.1|9749.9|9739.9|118
1754924100000|2025-08-11 14:55:00|9751.1|9741.1|9752.4|9742.4|9753.4|9743.4|9747.9|9737.9|105
1754924400000|2025-08-11 15:00:00|9752.6|9742.6|9749.9|9739.9|9753.1|9743.1|9747.4|9737.4|103
1754924700000|2025-08-11 15:05:00|9750.1|9740.1|9747.6|9737.6|9752.3|9740.6|9744.5|9729.6|129
1754925000000|2025-08-11 15:10:00|9747.4|9737.4|9743.1|9733.1|9748.9|9738.9|9741.9|9731.9|107
1754925300000|2025-08-11 15:15:00|9742.9|9732.9|9745.9|9735.9|9745.9|9735.9|9742.4|9732.4|76
1754925600000|2025-08-11 15:20:00|9745.6|9735.6|9742.1|9732.1|9745.9|9735.9|9741.9|9731.9|91
1754925900000|2025-08-11 15:25:00|9741.9|9731.9|9745.1|9735.1|9747.1|9737.1|9739.9|9729.9|127
1754926200000|2025-08-11 15:30:00|9744.9|9734.9|9739.9|9729.9|9745.6|9735.6|9738.9|9728.9|100
1754926500000|2025-08-11 15:35:00|9740.1|9730.1|9741.4|9731.4|9743.9|9733.9|9739.9|9729.9|117
1754926800000|2025-08-11 15:40:00|9741.1|9731.1|9739.4|9729.4|9742.1|9732.1|9737.6|9727.6|116
1754927100000|2025-08-11 15:45:00|9739.1|9729.1|9734.8|9724.8|9739.9|9729.9|9734.8|9724.8|223
1754927400000|2025-08-11 15:50:00|9735|9725|9732.6|9722.6|9739.1|9729.1|9732.6|9722.6|119
1754927700000|2025-08-11 15:55:00|9732.1|9722.1|9728.4|9718.4|9732.9|9722.9|9725.9|9715.9|151
1754928000000|2025-08-11 16:00:00|9728.6|9718.6|9727.6|9717.6|9730.4|9720.4|9725.4|9715.4|121
1754928300000|2025-08-11 16:05:00|9727.9|9717.9|9731.9|9721.9|9733.1|9723.1|9727.9|9717.9|83
1754928600000|2025-08-11 16:10:00|9731.6|9721.6|9731.9|9721.9|9732.4|9722.4|9729.4|9719.4|55
1754928900000|2025-08-11 16:15:00|9731.6|9721.6|9731.9|9721.9|9732.1|9722.1|9730.4|9720.4|70
1754929200000|2025-08-11 16:20:00|9731.6|9721.6|9734.9|9724.9|9737.4|9727.4|9731.4|9721.4|91
1754929500000|2025-08-11 16:25:00|9735.1|9725.1|9734.6|9724.6|9735.9|9725.9|9733.4|9723.4|22
1754929800000|2025-08-11 16:30:00|9734.4|9724.4|9730.6|9720.6|9734.6|9724.6|9729.4|9719.4|103
1754930100000|2025-08-11 16:35:00|9730.9|9720.9|9729.9|9719.9|9732.1|9722.1|9728.9|9718.9|81
1754930400000|2025-08-11 16:40:00|9729.6|9719.6|9730.1|9720.1|9732.1|9722.1|9728.9|9718.9|77
1754930700000|2025-08-11 16:45:00|9730.4|9720.4|9724.6|9714.6|9730.4|9720.4|9724.4|9714.4|121
1754931000000|2025-08-11 16:50:00|9724.9|9714.9|9724.1|9714.1|9726.6|9716.6|9723.6|9713.6|88
1754931300000|2025-08-11 16:55:00|9724.4|9714.4|9729.3|9719.3|9730.3|9720.3|9723.1|9713.1|178
1754931600000|2025-08-11 17:00:00|9729.6|9719.6|9729|9719|9734.9|9724.9|9728|9718|118
1754931900000|2025-08-11 17:05:00|9729.3|9719.3|9731.5|9721.5|9732.9|9722.9|9727|9717|81
1754932200000|2025-08-11 17:10:00|9732|9722|9728.5|9718.5|9732|9722|9727.3|9717.3|44
1754932500000|2025-08-11 17:15:00|9728|9718|9730.8|9720.8|9730.9|9720.9|9727.3|9717.3|54
1754932800000|2025-08-11 17:20:00|9730.5|9720.5|9729.6|9719.6|9730.9|9720.9|9728.5|9718.5|51
1754933100000|2025-08-11 17:25:00|9729.9|9719.9|9728.1|9718.1|9733.5|9723.5|9724.5|9714.5|67
1754933400000|2025-08-11 17:30:00|9728.4|9718.4|9732.5|9722.5|9733.8|9723.8|9725.6|9715.6|121
1754933700000|2025-08-11 17:35:00|9732.3|9722.3|9732.8|9722.8|9735.8|9725.8|9731|9721|170
1754934000000|2025-08-11 17:40:00|9732.5|9722.5|9732.5|9722.5|9733.6|9723.6|9731|9721|69
1754934300000|2025-08-11 17:45:00|9732.8|9722.8|9737.1|9727.1|9737.3|9727.3|9732.6|9722.6|60
1754934600000|2025-08-11 17:50:00|9736.9|9726.9|9743.4|9733.4|9743.9|9733.9|9736.9|9726.9|79
1754934900000|2025-08-11 17:55:00|9749.3|9727.3|9740.5|9718.5|9749.3|9727.3|9740.5|9718.5|6
1754956800000|2025-08-12 00:00:00|9746.4|9726.4|9738.8|9728.8|9747.4|9731.4|9738.5|9722.9|38
1754957100000|2025-08-12 00:05:00|9738.5|9728.5|9738.9|9728.9|9744.9|9730.5|9735.8|9722.1|77
1754957400000|2025-08-12 00:10:00|9738.6|9728.6|9740.5|9730.5|9741|9731|9738|9728|36
1754957700000|2025-08-12 00:15:00|9740.8|9730.8|9745.3|9735.3|9745.5|9735.5|9740.5|9730.5|56
1754958000000|2025-08-12 00:20:00|9745.8|9735.8|9751|9741|9753|9743|9744.5|9734.5|72
1754958300000|2025-08-12 00:25:00|9751.3|9741.3|9746.5|9736.5|9753.1|9743.1|9746.5|9736.5|106
1754958600000|2025-08-12 00:30:00|9746.8|9736.8|9748.8|9738.8|9751.5|9741.5|9746.3|9736.3|51
1754958900000|2025-08-12 00:35:00|9748.5|9738.5|9750.8|9740.8|9752.3|9742.3|9748.3|9738.3|47
1754959200000|2025-08-12 00:40:00|9750.5|9740.5|9752.8|9742.8|9752.8|9742.8|9750|9740|33
1754959500000|2025-08-12 00:45:00|9752.5|9742.5|9749|9739|9752.8|9742.8|9749|9739|41
1754959800000|2025-08-12 00:50:00|9749.5|9739.5|9750.5|9740.5|9752.5|9742.5|9748.8|9738.8|45
1754960100000|2025-08-12 00:55:00|9750|9740|9753.8|9733.8|9754.8|9741.8|9748.5|9731|72
1754960400000|2025-08-12 01:00:00|9753.3|9733.3|9745.8|9735.8|9757|9741.6|9744.5|9730.5|305
1754960700000|2025-08-12 01:05:00|9746|9736|9752.8|9742.8|9755.5|9745.5|9746|9736|141
1754961000000|2025-08-12 01:10:00|9753|9743|9752.5|9742.5|9754.5|9744.5|9751|9741|133
1754961300000|2025-08-12 01:15:00|9752.8|9742.8|9757.5|9747.5|9760.5|9750.5|9751.5|9741.5|184
1754961600000|2025-08-12 01:20:00|9757.8|9747.8|9752|9742|9758.5|9748.5|9751|9741|116
1754961900000|2025-08-12 01:25:00|9751.8|9741.8|9749.3|9739.3|9753|9743|9748.8|9738.8|150
1754962200000|2025-08-12 01:30:00|9749.5|9739.5|9757.3|9747.3|9759|9749|9749.5|9739.5|199
1754962500000|2025-08-12 01:35:00|9757.5|9747.5|9760|9750|9760|9750|9756.8|9746.8|176
1754962800000|2025-08-12 01:40:00|9759.8|9749.8|9760.3|9750.3|9763.3|9753.3|9758|9748|232
1754963100000|2025-08-12 01:45:00|9760|9750|9768.5|9758.5|9774|9764|9759|9749|162
1754963400000|2025-08-12 01:50:00|9768.3|9758.3|9768.5|9758.5|9770.5|9760.5|9766.5|9756.5|156
1754963700000|2025-08-12 01:55:00|9768.3|9758.3|9769.3|9759.3|9774.1|9760.5|9767.5|9754.1|180
1754964000000|2025-08-12 02:00:00|9769.5|9759.5|9770|9760|9772.5|9762.5|9767.8|9757.8|154
1754964300000|2025-08-12 02:05:00|9770.3|9760.3|9769.8|9759.8|9772.8|9762.8|9769.5|9759.5|144
1754964600000|2025-08-12 02:10:00|9770.3|9760.3|9769.3|9759.3|9770.5|9760.5|9765.5|9755.5|142
1754964900000|2025-08-12 02:15:00|9769|9759|9770|9760|9770.8|9760.8|9768.5|9758.5|64
1754965200000|2025-08-12 02:20:00|9770.3|9760.3|9771|9761|9772.3|9762.3|9770|9760|55
1754965500000|2025-08-12 02:25:00|9770.8|9760.8|9771.3|9761.3|9771.8|9761.8|9769.5|9759.5|73
1754965800000|2025-08-12 02:30:00|9771.5|9761.5|9767.5|9757.5|9772|9762|9766.3|9751.5|161
1754966100000|2025-08-12 02:35:00|9767.3|9757.3|9764.8|9754.8|9769.5|9759.5|9764.8|9754.8|163
1754966400000|2025-08-12 02:40:00|9765|9755|9763.3|9753.3|9765|9755|9762.3|9752.3|131
1754966700000|2025-08-12 02:45:00|9763.5|9753.5|9765.3|9755.3|9767.3|9755.5|9761.3|9747.3|90
1754967000000|2025-08-12 02:50:00|9765|9755|9770.3|9760.3|9770.5|9760.5|9765|9755|94
1754967300000|2025-08-12 02:55:00|9770|9760|9767.5|9757.5|9770|9760|9765.5|9755.5|132
1754967600000|2025-08-12 03:00:00|9767.8|9757.8|9770.3|9760.3|9770.5|9760.5|9767.5|9757.5|87
1754967900000|2025-08-12 03:05:00|9770.5|9760.5|9774.3|9764.3|9775|9765|9769.8|9759.8|84
1754968200000|2025-08-12 03:10:00|9774|9764|9774.5|9764.5|9774.5|9764.5|9770.5|9760.5|142
1754968500000|2025-08-12 03:15:00|9774.3|9764.3|9771.5|9761.5|9774.5|9764.5|9771.5|9761.5|142
1754968800000|2025-08-12 03:20:00|9771.3|9761.3|9770.5|9760.5|9772.3|9762.3|9768.3|9758.3|141
1754969100000|2025-08-12 03:25:00|9770.3|9760.3|9774.3|9754.3|9775|9761.5|9768|9752.8|118
1754969400000|2025-08-12 03:30:00|9773.8|9753.8|9769|9759|9774.3|9759.3|9767.3|9753.3|40
1754969700000|2025-08-12 03:35:00|9768.8|9758.8|9769|9759|9769.8|9759.8|9767.3|9757.3|54
1754970000000|2025-08-12 03:40:00|9768.8|9758.8|9769.5|9759.5|9769.8|9759.8|9768.5|9758.5|31
1754970300000|2025-08-12 03:45:00|9769.3|9759.3|9767.5|9757.5|9769.8|9759.8|9767.5|9757.5|20
1754970600000|2025-08-12 03:50:00|9766.8|9756.8|9764.5|9754.5|9767.5|9757.5|9764.5|9754.5|29
1754970900000|2025-08-12 03:55:00|9764.3|9754.3|9765|9755|9765.8|9755.8|9764|9754|21
1754971200000|2025-08-12 04:00:00|9764.8|9754.8|9764.8|9754.8|9765.5|9755.5|9764.5|9754.5|22
1754971500000|2025-08-12 04:05:00|9764.5|9754.5|9766.3|9756.3|9766.3|9756.3|9763.5|9753.5|23
1754971800000|2025-08-12 04:10:00|9766|9756|9766.5|9756.5|9767.3|9757.3|9766|9756|27
1754972100000|2025-08-12 04:15:00|9766.8|9756.8|9765.5|9755.5|9767|9757|9765.5|9755.5|46
1754972400000|2025-08-12 04:20:00|9766|9756|9765|9755|9766|9756|9764.3|9754.3|21
1754972700000|2025-08-12 04:25:00|9764.8|9754.8|9765|9755|9766|9756|9764|9754|56
1754973000000|2025-08-12 04:30:00|9764.8|9754.8|9765.5|9755.5|9766|9756|9759.8|9749.8|118
1754973300000|2025-08-12 04:35:00|9765.8|9755.8|9768.5|9758.5|9768.5|9758.5|9765.3|9755.3|37
1754973600000|2025-08-12 04:40:00|9768.3|9758.3|9769.5|9759.5|9770|9760|9768.3|9758.3|23
1754973900000|2025-08-12 04:45:00|9769.3|9759.3|9769.5|9759.5|9770|9760|9768|9758|35
1754974200000|2025-08-12 04:50:00|9769.8|9759.8|9770|9760|9771.3|9761.3|9768.5|9758.5|38
1754974500000|2025-08-12 04:55:00|9770.3|9760.3|9769.3|9759.3|9770.5|9760.5|9768.5|9758.5|27
1754974800000|2025-08-12 05:00:00|9769.5|9759.5|9761.3|9751.3|9769.5|9759.5|9759.8|9749.8|78
1754975100000|2025-08-12 05:05:00|9761|9751|9761.3|9751.3|9762.5|9752.5|9759.5|9749.5|57
1754975400000|2025-08-12 05:10:00|9760.8|9750.8|9762.3|9752.3|9764|9754|9760.8|9750.8|56
1754975700000|2025-08-12 05:15:00|9761.8|9751.8|9759|9749|9762|9752|9758.3|9748.3|53
1754976000000|2025-08-12 05:20:00|9759.3|9749.3|9762.5|9752.5|9763.5|9753.5|9759|9749|84
1754976300000|2025-08-12 05:25:00|9762|9752|9769.3|9749.3|9769.3|9754.5|9761.8|9748.8|48
1754976600000|2025-08-12 05:30:00|9769.8|9749.8|9771.8|9761.8|9775.5|9762|9768|9749.8|169
1754976900000|2025-08-12 05:35:00|9771.3|9761.3|9772.3|9762.3|9774.3|9764.3|9770.5|9760.5|168
1754977200000|2025-08-12 05:40:00|9772.5|9762.5|9773.8|9763.8|9774.5|9764.5|9771.8|9761.8|165
1754977500000|2025-08-12 05:45:00|9774|9764|9770.5|9760.5|9775.8|9765.8|9770|9760|145
1754977800000|2025-08-12 05:50:00|9770.3|9760.3|9769|9759|9771.3|9761.3|9767.3|9757.3|194
1754978100000|2025-08-12 05:55:00|9768.8|9758.8|9769.8|9759.8|9769.8|9759.8|9766.3|9756.3|143
1754978400000|2025-08-12 06:00:00|9769.5|9759.5|9766|9756|9772.3|9762.3|9765.3|9755.3|197
1754978700000|2025-08-12 06:05:00|9765.8|9755.8|9768.8|9758.8|9770|9760|9765.3|9755.3|109
1754979000000|2025-08-12 06:10:00|9768.5|9758.5|9768.3|9758.3|9770.5|9760.5|9768.3|9758.3|131
1754979300000|2025-08-12 06:15:00|9767.8|9757.8|9768|9758|9769.3|9759.3|9765|9755|149
1754979600000|2025-08-12 06:20:00|9768.3|9758.3|9770.8|9760.8|9773.3|9763.3|9768.3|9758.3|139
1754979900000|2025-08-12 06:25:00|9771|9761|9775.3|9765.3|9776|9766|9771|9761|110
1754980200000|2025-08-12 06:30:00|9775.5|9765.5|9776.3|9766.3|9778.3|9768.3|9774.8|9764.8|133
1754980500000|2025-08-12 06:35:00|9776|9766|9779.8|9769.8|9780.3|9770.3|9774.8|9764.8|145
1754980800000|2025-08-12 06:40:00|9780|9770|9781.5|9771.5|9782.8|9772.8|9779.5|9769.5|139
1754981100000|2025-08-12 06:45:00|9781.8|9771.8|9778|9768|9782.5|9772.5|9777|9767|179
1754981400000|2025-08-12 06:50:00|9778.3|9768.3|9776.8|9766.8|9779.8|9769.8|9774.8|9764.8|202
1754981700000|2025-08-12 06:55:00|9776.5|9766.5|9779.9|9759.9|9780.1|9767.5|9773.4|9758.9|184
1754982000000|2025-08-12 07:00:00|9778.1|9758.1|9774.9|9764.9|9780.1|9765.4|9772.4|9758.1|108
1754982300000|2025-08-12 07:05:00|9775.1|9765.1|9772.4|9762.4|9775.6|9765.6|9771.1|9761.1|75
1754982600000|2025-08-12 07:10:00|9772.6|9762.6|9774.6|9764.6|9774.9|9764.9|9771.1|9761.1|76
1754982900000|2025-08-12 07:15:00|9774.4|9764.4|9782.4|9772.4|9782.6|9772.6|9774.1|9764.1|96
1754983200000|2025-08-12 07:20:00|9782.1|9772.1|9786.1|9776.1|9786.4|9776.4|9780.4|9770.4|79
1754983500000|2025-08-12 07:25:00|9786.4|9776.4|9788.1|9778.1|9792.3|9782.3|9785.4|9775.4|121
1754983800000|2025-08-12 07:30:00|9788.4|9778.4|9783.6|9773.6|9790.4|9780.4|9783.1|9773.1|129
1754984100000|2025-08-12 07:35:00|9782.4|9772.4|9780.9|9770.9|9783.9|9773.9|9777.4|9767.4|116
1754984400000|2025-08-12 07:40:00|9781.1|9771.1|9785.9|9775.9|9786.9|9776.9|9779.9|9769.9|70
1754984700000|2025-08-12 07:45:00|9785.6|9775.6|9782.6|9772.6|9786.9|9776.9|9782.6|9772.6|99
1754985000000|2025-08-12 07:50:00|9782.9|9772.9|9783.6|9773.6|9784.6|9774.6|9780.9|9770.9|111
1754985300000|2025-08-12 07:55:00|9783.4|9773.4|9786.1|9776.1|9786.9|9776.9|9783.4|9773.4|83
1754985600000|2025-08-12 08:00:00|9789.1|9779.1|9784.6|9774.6|9789.6|9779.6|9782.1|9772.1|126
1754985900000|2025-08-12 08:05:00|9784.4|9774.4|9779.6|9769.6|9785.1|9775.1|9772.6|9762.6|109
1754986200000|2025-08-12 08:10:00|9779.4|9769.4|9777.1|9767.1|9782.6|9772.6|9775.4|9765.4|78
1754986500000|2025-08-12 08:15:00|9776.9|9766.9|9782.9|9772.9|9783.4|9773.4|9776.4|9766.4|75
1754986800000|2025-08-12 08:20:00|9783.4|9773.4|9781.4|9771.4|9785.1|9775.1|9780.9|9770.9|92
1754987100000|2025-08-12 08:25:00|9781.6|9771.6|9781.1|9771.1|9784.4|9774.4|9779.6|9769.6|85
1754987400000|2025-08-12 08:30:00|9781.4|9771.4|9782.6|9772.6|9784.4|9774.4|9778.1|9768.1|91
1754987700000|2025-08-12 08:35:00|9782.9|9772.9|9774.1|9764.1|9782.9|9772.9|9774.1|9764.1|82
1754988000000|2025-08-12 08:40:00|9773.9|9763.9|9773.6|9763.6|9775.9|9765.9|9772.9|9762.9|61
1754988300000|2025-08-12 08:45:00|9774.1|9764.1|9776.6|9766.6|9776.9|9766.9|9773.6|9763.6|69
1754988600000|2025-08-12 08:50:00|9776.9|9766.9|9777.6|9767.6|9779.9|9769.9|9776.9|9766.9|49
1754988900000|2025-08-12 08:55:00|9777.9|9767.9|9779.9|9769.9|9781.9|9771.9|9777.4|9767.4|55
1754989200000|2025-08-12 09:00:00|9779.6|9769.6|9779.9|9769.9|9784.4|9774.4|9778.4|9768.4|87
1754989500000|2025-08-12 09:05:00|9779.6|9769.6|9781.6|9771.6|9782.1|9772.1|9778.1|9768.1|73
1754989800000|2025-08-12 09:10:00|9781.9|9771.9|9785.9|9775.9|9787.1|9777.1|9780.9|9770.9|60
1754990100000|2025-08-12 09:15:00|9785.6|9775.6|9786.1|9776.1|9789.1|9779.1|9784.9|9774.9|49
1754990400000|2025-08-12 09:20:00|9786.4|9776.4|9783.1|9773.1|9787.6|9777.6|9783.1|9773.1|41
1754990700000|2025-08-12 09:25:00|9783.4|9773.4|9782.4|9772.4|9785.1|9775.1|9782.4|9772.4|65
1754991000000|2025-08-12 09:30:00|9782.6|9772.6|9780.9|9770.9|9783.1|9773.1|9780.4|9770.4|57
1754991300000|2025-08-12 09:35:00|9780.6|9770.6|9777.1|9767.1|9781.1|9771.1|9776.9|9766.9|33
1754991600000|2025-08-12 09:40:00|9777.4|9767.4|9777.9|9767.9|9777.9|9767.9|9774.9|9764.9|46
1754991900000|2025-08-12 09:45:00|9777.6|9767.6|9778.9|9768.9|9780.6|9770.6|9776.6|9766.6|60
1754992200000|2025-08-12 09:50:00|9778.6|9768.6|9776.6|9766.6|9778.6|9768.6|9775.6|9765.6|43
1754992500000|2025-08-12 09:55:00|9776.4|9766.4|9775.6|9765.6|9776.4|9766.4|9771.9|9761.9|64
1754992800000|2025-08-12 10:00:00|9775.4|9765.4|9770.6|9760.6|9777.6|9767.6|9770.5|9760.5|103
1754993100000|2025-08-12 10:05:00|9770.9|9760.9|9771.1|9761.1|9774.4|9764.4|9770.4|9760.4|54
1754993400000|2025-08-12 10:10:00|9770.9|9760.9|9778.6|9768.6|9778.6|9768.6|9770.9|9760.9|71
1754993700000|2025-08-12 10:15:00|9778.4|9768.4|9779.4|9769.4|9779.9|9769.9|9776.9|9766.9|82
1754994000000|2025-08-12 10:20:00|9779.6|9769.6|9776.1|9766.1|9780.9|9770.9|9776.1|9766.1|94
1754994300000|2025-08-12 10:25:00|9775.9|9765.9|9772.9|9762.9|9776.4|9766.4|9771.1|9761.1|76
1754994600000|2025-08-12 10:30:00|9772.6|9762.6|9780.4|9770.4|9780.4|9770.4|9772.4|9762.4|74
1754994900000|2025-08-12 10:35:00|9780.6|9770.6|9775.9|9765.9|9780.6|9770.6|9773.9|9763.9|44
1754995200000|2025-08-12 10:40:00|9775.4|9765.4|9773.6|9763.6|9776.4|9766.4|9773.6|9763.6|53
1754995500000|2025-08-12 10:45:00|9773.9|9763.9|9777.6|9767.6|9779.6|9769.6|9773.9|9763.9|79
1754995800000|2025-08-12 10:50:00|9777.9|9767.9|9778.1|9768.1|9779.6|9769.6|9776.4|9766.4|107
1754996100000|2025-08-12 10:55:00|9777.9|9767.9|9774.1|9764.1|9778.9|9768.9|9773.1|9763.1|67
1754996400000|2025-08-12 11:00:00|9774.4|9764.4|9770.9|9760.9|9775.9|9765.9|9769.6|9759.6|119
1754996700000|2025-08-12 11:05:00|9770.6|9760.6|9764.9|9754.9|9771.4|9761.4|9763.4|9753.4|113
1754997000000|2025-08-12 11:10:00|9764.6|9754.6|9768.1|9758.1|9768.1|9758.1|9763.6|9753.6|64
1754997300000|2025-08-12 11:15:00|9767.1|9757.1|9765.4|9755.4|9767.9|9757.9|9764.6|9754.6|77
1754997600000|2025-08-12 11:20:00|9765.1|9755.1|9766.9|9756.9|9766.9|9756.9|9763.9|9753.9|68
1754997900000|2025-08-12 11:25:00|9767.1|9757.1|9760.9|9750.9|9767.1|9757.1|9759.4|9749.4|95
1754998200000|2025-08-12 11:30:00|9761.1|9751.1|9758.5|9748.5|9768.5|9758.5|9758.4|9748.4|163
1754998500000|2025-08-12 11:35:00|9758.8|9748.8|9758.9|9748.9|9759.3|9749.3|9752.9|9742.9|170
1754998800000|2025-08-12 11:40:00|9758.6|9748.6|9757.9|9747.9|9761.6|9751.6|9756.6|9746.6|79
1754999100000|2025-08-12 11:45:00|9758.1|9748.1|9761.4|9751.4|9764.4|9754.4|9757.6|9747.6|90
1754999400000|2025-08-12 11:50:00|9761.6|9751.6|9768.1|9758.1|9769.1|9759.1|9761.6|9751.6|114
1754999700000|2025-08-12 11:55:00|9768.6|9758.6|9769.1|9759.1|9771.9|9761.9|9768.6|9758.6|117
1755000000000|2025-08-12 12:00:00|9769.4|9759.4|9764.1|9754.1|9769.4|9759.4|9762.4|9752.4|145
1755000300000|2025-08-12 12:05:00|9764.4|9754.4|9767.1|9757.1|9767.9|9757.9|9762.4|9752.4|98
1755000600000|2025-08-12 12:10:00|9767.4|9757.4|9768.9|9758.9|9770.1|9760.1|9765.1|9755.1|133
1755000900000|2025-08-12 12:15:00|9768.6|9758.6|9776.9|9766.9|9777.6|9767.6|9766.6|9756.6|183
1755001200000|2025-08-12 12:20:00|9776.6|9766.6|9775.4|9765.4|9777.4|9767.4|9773.4|9763.4|139
1755001500000|2025-08-12 12:25:00|9775.1|9765.1|9774.4|9764.4|9775.9|9765.9|9770.9|9760.9|56
1755001800000|2025-08-12 12:30:00|9774.1|9764.1|9789.6|9779.6|9798.9|9783.8|9771.9|9758.9|411
1755002100000|2025-08-12 12:35:00|9789.4|9779.4|9795.5|9785.5|9799.9|9789.9|9786.9|9776.9|372
1755002400000|2025-08-12 12:40:00|9795.3|9785.3|9793.5|9783.5|9801.6|9791.6|9788.1|9776.8|316
1755002700000|2025-08-12 12:45:00|9793.8|9783.8|9801.4|9791.4|9801.9|9791.9|9791.9|9781.9|245
1755003000000|2025-08-12 12:50:00|9801.6|9791.6|9797.4|9787.4|9801.6|9791.6|9789.9|9779.9|207
1755003300000|2025-08-12 12:55:00|9797.6|9787.6|9808.8|9798.8|9810|9800|9791.6|9781.6|261
1755003600000|2025-08-12 13:00:00|9807.4|9797.4|9806.9|9796.9|9811.4|9801.4|9802|9792|442
1755003900000|2025-08-12 13:05:00|9807.1|9797.1|9807.9|9797.9|9810.1|9800.1|9804.4|9794.4|371
1755004200000|2025-08-12 13:10:00|9808.4|9798.4|9817.9|9807.9|9821.4|9811.4|9808.1|9798.1|413
1755004500000|2025-08-12 13:15:00|9817.4|9807.4|9815.4|9805.4|9825.9|9815.9|9815.4|9805.4|330
1755004800000|2025-08-12 13:20:00|9815.1|9805.1|9816.1|9806.1|9818.1|9808.1|9811.6|9801.6|262
1755005100000|2025-08-12 13:25:00|9815.9|9805.9|9815.6|9805.6|9817.9|9807.9|9809.4|9795.4|252
1755005400000|2025-08-12 13:30:00|9815.9|9805.9|9818.4|9808.4|9820.9|9810.9|9813.1|9803.1|277
1755005700000|2025-08-12 13:35:00|9818.6|9808.6|9817.4|9807.4|9822.9|9812.9|9816.6|9806.6|275
1755006000000|2025-08-12 13:40:00|9817.1|9807.1|9824.9|9814.9|9825.4|9815.4|9812.4|9802.4|347
1755006300000|2025-08-12 13:45:00|9823.9|9813.9|9820.4|9810.4|9832.3|9822.3|9820.4|9810.4|407
1755006600000|2025-08-12 13:50:00|9819.9|9809.9|9809.9|9799.9|9820.4|9810.4|9808.6|9798.6|346
1755006900000|2025-08-12 13:55:00|9809.6|9799.6|9809.6|9799.6|9812.4|9802.4|9804.6|9794.6|320
1755007200000|2025-08-12 14:00:00|9809.9|9799.9|9814.1|9804.1|9814.6|9804.6|9804.6|9794.6|294
1755007500000|2025-08-12 14:05:00|9813.9|9803.9|9815.9|9805.9|9821.6|9811.6|9813.9|9803.9|255
1755007800000|2025-08-12 14:10:00|9816.1|9806.1|9810.6|9800.6|9819.4|9809.4|9810.1|9800.1|207
1755008100000|2025-08-12 14:15:00|9810.9|9800.9|9811.6|9801.6|9814.4|9804.4|9810.1|9800.1|205
1755008400000|2025-08-12 14:20:00|9811.4|9801.4|9822.9|9812.9|9824.1|9814.1|9810.9|9800.9|225
1755008700000|2025-08-12 14:25:00|9823.1|9813.1|9831.1|9821.1|9831.4|9821.4|9822.6|9812.6|274
1755009000000|2025-08-12 14:30:00|9831.4|9821.4|9836.6|9826.6|9842.6|9832.6|9830.9|9820.9|304
1755009300000|2025-08-12 14:35:00|9836.9|9826.9|9839.9|9829.9|9842.4|9832.4|9836.9|9826.9|200
1755009600000|2025-08-12 14:40:00|9839.6|9829.6|9842.1|9832.1|9844.9|9834.9|9835.9|9825.9|208
1755009900000|2025-08-12 14:45:00|9841.9|9831.9|9838.1|9828.1|9843.1|9833.1|9837.9|9827.9|213
1755010200000|2025-08-12 14:50:00|9837.9|9827.9|9838.4|9828.4|9839.9|9829.9|9836.6|9826.6|156
1755010500000|2025-08-12 14:55:00|9838.1|9828.1|9839.9|9829.9|9841.1|9831.1|9837.4|9827.4|128
1755010800000|2025-08-12 15:00:00|9840.1|9830.1|9844.4|9834.4|9844.9|9834.9|9840.1|9830.1|113
1755011100000|2025-08-12 15:05:00|9844.1|9834.1|9840.4|9830.4|9844.6|9834.6|9839.4|9829.4|120
1755011400000|2025-08-12 15:10:00|9840.1|9830.1|9842.1|9832.1|9845.4|9835.4|9839.6|9829.6|103
1755011700000|2025-08-12 15:15:00|9842.4|9832.4|9847.1|9837.1|9847.9|9837.9|9841.6|9831.6|143
1755012000000|2025-08-12 15:20:00|9846.9|9836.9|9850.1|9840.1|9852.9|9842.9|9842.6|9832.6|168
1755012300000|2025-08-12 15:25:00|9849.9|9839.9|9851.6|9841.6|9853.6|9843.6|9846.1|9836.1|201
1755012600000|2025-08-12 15:30:00|9852.1|9842.1|9837.6|9827.6|9853.4|9843.4|9836.4|9826.4|243
1755012900000|2025-08-12 15:35:00|9837.9|9827.9|9836.6|9826.6|9839.4|9829.4|9832.1|9822.1|163
1755013200000|2025-08-12 15:40:00|9836.9|9826.9|9848.4|9838.4|9850.1|9840.1|9835.9|9825.9|149
1755013500000|2025-08-12 15:45:00|9848.1|9838.1|9839.8|9829.8|9850.1|9840.1|9839.5|9829.5|378
1755013800000|2025-08-12 15:50:00|9839.6|9829.6|9850.6|9840.6|9851.1|9841.1|9839.6|9829.6|172
1755014100000|2025-08-12 15:55:00|9850.4|9840.4|9856.1|9846.1|9859.6|9849.6|9850.1|9840.1|160
1755014400000|2025-08-12 16:00:00|9855.9|9845.9|9860.1|9850.1|9865.6|9855.6|9854.4|9844.4|186
1755014700000|2025-08-12 16:05:00|9859.6|9849.6|9861.4|9851.4|9862.1|9852.1|9858.4|9848.4|108
1755015000000|2025-08-12 16:10:00|9861.1|9851.1|9864.5|9854.5|9868.6|9858.6|9861.1|9851.1|140
1755015300000|2025-08-12 16:15:00|9865.5|9855.5|9842.3|9832.3|9866.8|9856.8|9842|9832|200
1755015600000|2025-08-12 16:20:00|9842|9832|9844.1|9834.1|9845.1|9835.1|9841.9|9831.9|56
1755015900000|2025-08-12 16:25:00|9843.9|9833.9|9845.3|9835.3|9845.8|9835.8|9825.5|9808.6|217
1755016200000|2025-08-12 16:30:00|9845.1|9835.1|9850.6|9840.6|9853.9|9843.9|9845.1|9835.1|169
1755016500000|2025-08-12 16:35:00|9850.4|9840.4|9846.4|9836.4|9851.1|9841.1|9841.1|9825.1|117
1755016800000|2025-08-12 16:40:00|9846.6|9836.6|9850.6|9840.6|9851.6|9841.6|9841.1|9831.1|152
1755017100000|2025-08-12 16:45:00|9850.4|9840.4|9854.4|9844.4|9854.4|9844.4|9850.1|9840.1|102
1755017400000|2025-08-12 16:50:00|9854.1|9844.1|9851.6|9841.6|9854.4|9844.4|9847.4|9837.4|123
1755017700000|2025-08-12 16:55:00|9851.4|9841.4|9850.8|9840.8|9852.9|9842.9|9847.8|9837.8|229
1755018000000|2025-08-12 17:00:00|9850.5|9840.5|9847.5|9837.5|9852|9842|9842.8|9832.8|168
1755018300000|2025-08-12 17:05:00|9847.8|9837.8|9848.8|9838.8|9850.8|9840.8|9847.5|9837.5|73
1755018600000|2025-08-12 17:10:00|9848.5|9838.5|9850.5|9840.5|9850.8|9840.8|9846.8|9836.8|54
1755018900000|2025-08-12 17:15:00|9850.4|9840.4|9848.8|9838.8|9852|9842|9847.8|9837.8|49
1755019200000|2025-08-12 17:20:00|9848.4|9838.4|9849.8|9839.8|9850.5|9840.5|9848|9838|62
1755019500000|2025-08-12 17:25:00|9850|9840|9848.6|9838.6|9851.1|9841.1|9847.3|9837.3|56
1755019800000|2025-08-12 17:30:00|9848.8|9838.8|9852.9|9842.9|9855.9|9845.9|9848.8|9838.8|86
1755020100000|2025-08-12 17:35:00|9852.6|9842.6|9850.8|9840.8|9855.4|9845.4|9850.8|9840.8|79
1755020400000|2025-08-12 17:40:00|9850.3|9840.3|9846.6|9836.6|9850.3|9840.3|9845.9|9835.9|70
1755020700000|2025-08-12 17:45:00|9846.1|9836.1|9846.9|9836.9|9849.3|9839.3|9845.6|9835.6|58
1755021000000|2025-08-12 17:50:00|9846.5|9836.5|9853.1|9843.1|9855.5|9845.5|9846.3|9836.3|79
1755021300000|2025-08-12 17:55:00|9852.9|9842.9|9855.5|9833.5|9858.6|9842.9|9852.8|9832.9|9
1755043200000|2025-08-13 00:00:00|9842.4|9822.4|9837.1|9827.1|9842.4|9827.1|9834.4|9818.3|34
1755043500000|2025-08-13 00:05:00|9837.4|9827.4|9834.6|9824.6|9837.8|9827.8|9833.8|9823.8|49
1755043800000|2025-08-13 00:10:00|9834.3|9824.3|9841|9831|9841|9831|9833.3|9823.3|59
1755044100000|2025-08-13 00:15:00|9840.6|9830.6|9842|9832|9842|9832|9838.6|9828.6|46
1755044400000|2025-08-13 00:20:00|9842.3|9832.3|9847.3|9837.3|9847.8|9837.8|9842.3|9832.3|54
1755044700000|2025-08-13 00:25:00|9847|9837|9850.8|9840.8|9857.4|9840.9|9846.3|9832.9|68
1755045000000|2025-08-13 00:30:00|9850.3|9840.3|9846.8|9836.8|9850.3|9840.3|9845|9835|43
1755045300000|2025-08-13 00:35:00|9846.5|9836.5|9846.3|9836.3|9846.8|9836.8|9846.3|9836.3|8
1755045600000|2025-08-13 00:40:00|9846.8|9836.8|9845.5|9835.5|9846.8|9836.8|9845|9835|27
1755045900000|2025-08-13 00:45:00|9845.8|9835.8|9842|9832|9845.8|9835.8|9841.5|9831.5|34
1755046200000|2025-08-13 00:50:00|9841.8|9831.8|9841|9831|9842|9832|9840|9830|25
1755046500000|2025-08-13 00:55:00|9840.8|9830.8|9846.8|9826.8|9846.8|9833.8|9840.5|9826.3|32
1755046800000|2025-08-13 01:00:00|9847.5|9827.5|9848.8|9838.8|9853|9839.8|9843.3|9826.8|222
1755047100000|2025-08-13 01:05:00|9848.5|9838.5|9837.5|9827.5|9848.5|9838.5|9837.3|9826.8|163
1755047400000|2025-08-13 01:10:00|9837.3|9827.3|9843|9833|9845.3|9835.3|9837.3|9827.3|174
1755047700000|2025-08-13 01:15:00|9842.5|9832.5|9836.3|9826.3|9846|9836|9835.8|9825.8|210
1755048000000|2025-08-13 01:20:00|9836|9826|9836|9826|9839.8|9829.8|9835.3|9825.3|205
1755048300000|2025-08-13 01:25:00|9835.8|9825.8|9833.8|9823.8|9836|9826|9831.5|9821.5|163
1755048600000|2025-08-13 01:30:00|9833.5|9823.5|9833.8|9823.8|9836.8|9826.8|9832.3|9822.3|167
1755048900000|2025-08-13 01:35:00|9833.5|9823.5|9832.3|9822.3|9834.8|9824.8|9831.5|9821.5|142
1755049200000|2025-08-13 01:40:00|9832|9822|9832.5|9822.5|9834.3|9824.3|9830.5|9820.5|130
1755049500000|2025-08-13 01:45:00|9832|9822|9828.3|9818.3|9833|9823|9827.3|9817.3|181
1755049800000|2025-08-13 01:50:00|9828.5|9818.5|9833.3|9823.3|9835|9825|9828.5|9818.5|135
1755050100000|2025-08-13 01:55:00|9833.5|9823.5|9832.8|9822.8|9834.5|9824.5|9830|9820|132
1755050400000|2025-08-13 02:00:00|9833|9823|9831.8|9821.8|9833|9823|9829|9819|107
1755050700000|2025-08-13 02:05:00|9831.5|9821.5|9826.3|9816.3|9834|9824|9825.8|9813.5|134
1755051000000|2025-08-13 02:10:00|9826.5|9816.5|9824.5|9814.5|9827.5|9817.5|9823|9813|184
1755051300000|2025-08-13 02:15:00|9825|9815|9824.8|9814.8|9825.3|9815.3|9824|9814|91
1755051600000|2025-08-13 02:20:00|9825|9815|9829.5|9819.5|9830.8|9820.8|9825|9815|45
1755051900000|2025-08-13 02:25:00|9829.8|9819.8|9827.5|9817.5|9830|9820|9827.5|9817.5|38
1755052200000|2025-08-13 02:30:00|9827.8|9817.8|9833.5|9823.5|9834|9824|9827.3|9817.3|143
1755052500000|2025-08-13 02:35:00|9833.8|9823.8|9837.3|9827.3|9837.8|9827.8|9833.3|9823.3|121
1755052800000|2025-08-13 02:40:00|9837.5|9827.5|9837|9827|9838|9828|9835.8|9825.8|111
1755053100000|2025-08-13 02:45:00|9837.3|9827.3|9831.3|9821.3|9837.5|9827.5|9829.8|9819.8|131
1755053400000|2025-08-13 02:50:00|9831|9821|9831|9821|9833.3|9823.3|9830.5|9820.5|130
1755053700000|2025-08-13 02:55:00|9830.8|9820.8|9831.3|9821.3|9831.3|9821.3|9827.8|9817.8|137
1755054000000|2025-08-13 03:00:00|9831.5|9821.5|9831.8|9821.8|9832.5|9822.5|9829.5|9819.5|84
1755054300000|2025-08-13 03:05:00|9832|9822|9831.8|9821.8|9833.3|9823.3|9830.5|9820.5|50
1755054600000|2025-08-13 03:10:00|9832|9822|9835.5|9825.5|9836|9826|9832|9822|80
1755054900000|2025-08-13 03:15:00|9835.8|9825.8|9835.3|9825.3|9838.5|9828.5|9833.8|9823.8|113
1755055200000|2025-08-13 03:20:00|9835|9825|9835.8|9825.8|9837.5|9827.5|9833.5|9823.5|80
1755055500000|2025-08-13 03:25:00|9836|9826|9841.3|9821.3|9842.8|9828.5|9834.8|9821.3|87
1755055800000|2025-08-13 03:30:00|9842|9822|9838.5|9828.5|9843.3|9829|9837.8|9822|21
1755056100000|2025-08-13 03:35:00|9838.3|9828.3|9841|9831|9841|9831|9838.3|9828.3|26
1755056400000|2025-08-13 03:40:00|9840.8|9830.8|9842.3|9832.3|9843.3|9833.3|9840.8|9830.8|44
1755056700000|2025-08-13 03:45:00|9842.5|9832.5|9840|9830|9842.5|9832.5|9839.5|9829.5|33
1755057000000|2025-08-13 03:50:00|9840.3|9830.3|9839|9829|9841|9831|9839|9829|21
1755057300000|2025-08-13 03:55:00|9838.8|9828.8|9840.8|9830.8|9845|9831.1|9838.3|9825|29
1755057600000|2025-08-13 04:00:00|9840.5|9830.5|9840.5|9830.5|9840.8|9830.8|9839.5|9829.5|25
1755057900000|2025-08-13 04:05:00|9840.8|9830.8|9838.8|9828.8|9840.8|9830.8|9838.5|9828.5|20
1755058200000|2025-08-13 04:10:00|9839|9829|9839|9829|9839.3|9829.3|9838.8|9828.8|9
1755058500000|2025-08-13 04:15:00|9839.3|9829.3|9839|9829|9839.3|9829.3|9838.5|9828.5|18
1755058800000|2025-08-13 04:20:00|9838.8|9828.8|9839.3|9829.3|9839.5|9829.5|9838|9828|24
1755059100000|2025-08-13 04:25:00|9839|9829|9839.5|9829.5|9840.8|9830.8|9838.8|9828.8|31
1755059400000|2025-08-13 04:30:00|9839.3|9829.3|9837.5|9827.5|9839.3|9829.3|9837.3|9827.3|15
1755059700000|2025-08-13 04:35:00|9837.8|9827.8|9835.3|9825.3|9838.3|9828.3|9835.3|9825.3|28
1755060000000|2025-08-13 04:40:00|9835.8|9825.8|9836.5|9826.5|9837.8|9827.8|9835.8|9825.8|26
1755060300000|2025-08-13 04:45:00|9836.8|9826.8|9844|9834|9844.3|9834.3|9836|9826|36
1755060600000|2025-08-13 04:50:00|9843.8|9833.8|9843.8|9833.8|9844|9834|9843.8|9833.8|11
1755060900000|2025-08-13 04:55:00|9843.5|9833.5|9843.8|9833.8|9843.8|9833.8|9843.3|9833.3|4
1755061200000|2025-08-13 05:00:00|9843.5|9833.5|9843.5|9833.5|9844.5|9834.5|9843|9833|12
1755061500000|2025-08-13 05:05:00|9843|9833|9845.5|9835.5|9846|9836|9842.8|9832.8|34
1755061800000|2025-08-13 05:10:00|9844.8|9834.8|9850.3|9840.3|9850.3|9840.3|9844.8|9834.8|38
1755062100000|2025-08-13 05:15:00|9849.8|9839.8|9850|9840|9851.5|9841.5|9847|9837|63
1755062400000|2025-08-13 05:20:00|9849.8|9839.8|9848.3|9838.3|9850.3|9840.3|9848|9838|38
1755062700000|2025-08-13 05:25:00|9848|9838|9854|9834|9854.3|9840.5|9847.8|9833|33
1755063000000|2025-08-13 05:30:00|9853.3|9833.3|9842.5|9832.5|9855.8|9839.5|9841.5|9831.5|152
1755063300000|2025-08-13 05:35:00|9842|9832|9849|9839|9851.3|9841.3|9841.8|9831.8|156
1755063600000|2025-08-13 05:40:00|9848.8|9838.8|9842.8|9832.8|9848.8|9838.8|9840.8|9830.8|115
1755063900000|2025-08-13 05:45:00|9842.5|9832.5|9845.5|9835.5|9847.3|9837|9841.5|9827.3|139
1755064200000|2025-08-13 05:50:00|9845.8|9835.8|9844.5|9834.5|9846.8|9836.8|9843|9833|110
1755064500000|2025-08-13 05:55:00|9844.8|9834.8|9844.5|9834.5|9846|9836|9843.3|9833.3|86
1755064800000|2025-08-13 06:00:00|9844.3|9834.3|9846.3|9836.3|9849|9839|9843|9833|149
1755065100000|2025-08-13 06:05:00|9846.8|9836.8|9847.5|9837.5|9850.3|9840.3|9844.8|9834.8|98
1755065400000|2025-08-13 06:10:00|9847|9837|9844.8|9834.8|9854.6|9840.8|9843.3|9833.3|133
1755065700000|2025-08-13 06:15:00|9845|9835|9842|9832|9849.5|9839.5|9841.8|9831.8|185
1755066000000|2025-08-13 06:20:00|9841.8|9831.8|9849.3|9839.3|9849.3|9839.3|9841.8|9831.8|141
1755066300000|2025-08-13 06:25:00|9849|9839|9846.9|9826.9|9849.5|9839.5|9842.8|9826.9|123
1755066600000|2025-08-13 06:30:00|9846.8|9826.8|9845.3|9835.3|9846.8|9835.8|9840.3|9826.3|139
1755066900000|2025-08-13 06:35:00|9845.8|9835.8|9853.5|9843.5|9856.8|9844.3|9843.5|9833.5|165
1755067200000|2025-08-13 06:40:00|9853.8|9843.8|9863.8|9853.8|9870|9860|9853.8|9840.8|227
1755067500000|2025-08-13 06:45:00|9862.8|9852.8|9859.5|9849.5|9863.5|9853.5|9857.5|9847.5|132
1755067800000|2025-08-13 06:50:00|9860|9850|9854|9844|9863.3|9853.3|9853.3|9843.3|138
1755068100000|2025-08-13 06:55:00|9854.3|9844.3|9849.1|9829.1|9856.1|9846.1|9848.4|9829.1|157
1755068400000|2025-08-13 07:00:00|9851.4|9831.4|9855.1|9845.1|9855.4|9845.4|9846.9|9829.4|149
1755068700000|2025-08-13 07:05:00|9855.6|9845.6|9857.9|9847.9|9858.6|9848.6|9851.6|9841.6|151
1755069000000|2025-08-13 07:10:00|9858.1|9848.1|9861.9|9851.9|9864.6|9854.6|9856.4|9846.4|122
1755069300000|2025-08-13 07:15:00|9862.1|9852.1|9860.4|9850.4|9864.6|9854.6|9859.4|9849.4|135
1755069600000|2025-08-13 07:20:00|9860.6|9850.6|9861.4|9851.4|9863.6|9853.6|9858.4|9848.4|102
1755069900000|2025-08-13 07:25:00|9861.1|9851.1|9858.4|9848.4|9863.9|9853.9|9855.4|9845.4|98
1755070200000|2025-08-13 07:30:00|9857.9|9847.9|9857.4|9847.4|9859.6|9849.6|9856.1|9846.1|81
1755070500000|2025-08-13 07:35:00|9857.6|9847.6|9854.6|9844.6|9857.9|9847.9|9850.9|9840.9|97
1755070800000|2025-08-13 07:40:00|9854.9|9844.9|9851.6|9841.6|9856.9|9846.9|9850.4|9840.4|65
1755071100000|2025-08-13 07:45:00|9851.4|9841.4|9852.4|9842.4|9853.3|9843.3|9848.4|9838.4|74
1755071400000|2025-08-13 07:50:00|9852.6|9842.6|9851.4|9841.4|9854.4|9844.4|9850.6|9840.6|78
1755071700000|2025-08-13 07:55:00|9851.1|9841.1|9850.9|9840.9|9857.1|9844.6|9849.6|9837.1|64
1755072000000|2025-08-13 08:00:00|9850.6|9840.6|9842.4|9832.4|9850.6|9840.6|9835.1|9825.1|167
1755072300000|2025-08-13 08:05:00|9842.6|9832.6|9854.4|9844.4|9854.9|9844.9|9842.1|9832.1|110
1755072600000|2025-08-13 08:10:00|9854.6|9844.6|9854.9|9844.9|9858.9|9848.9|9853.4|9843.4|95
1755072900000|2025-08-13 08:15:00|9854.6|9844.6|9843.6|9833.6|9855.9|9845.9|9841.9|9831.9|99
1755073200000|2025-08-13 08:20:00|9843.1|9833.1|9844.9|9834.9|9848.9|9838.9|9840.4|9830.4|101
1755073500000|2025-08-13 08:25:00|9844.4|9834.4|9839.6|9829.6|9846.1|9836.1|9838.9|9828.9|99
1755073800000|2025-08-13 08:30:00|9839.4|9829.4|9845.6|9835.6|9847.6|9837.6|9838.1|9828.1|132
1755074100000|2025-08-13 08:35:00|9845.9|9835.9|9837.9|9827.9|9846.6|9836.6|9837.9|9827.9|64
1755074400000|2025-08-13 08:40:00|9838.1|9828.1|9841.4|9831.4|9842.6|9832.6|9838.1|9828.1|72
1755074700000|2025-08-13 08:45:00|9841.1|9831.1|9842.6|9832.6|9843.1|9833.1|9840.4|9830.4|67
1755075000000|2025-08-13 08:50:00|9842.1|9832.1|9836.6|9826.6|9842.1|9832.1|9836.6|9826.6|78
1755075300000|2025-08-13 08:55:00|9835.9|9825.9|9852.1|9842.1|9852.1|9842.1|9835.9|9825.9|111
1755075600000|2025-08-13 09:00:00|9852.5|9842.5|9850.9|9840.9|9855|9845|9850.6|9840.6|89
1755075900000|2025-08-13 09:05:00|9850.6|9840.6|9852.6|9842.6|9853.9|9843.9|9850.4|9840.4|74
1755076200000|2025-08-13 09:10:00|9852.4|9842.4|9851.6|9841.6|9852.9|9842.9|9850.4|9840.4|42
1755076500000|2025-08-13 09:15:00|9852.1|9842.1|9850.4|9840.4|9853.6|9843.6|9848.6|9838.6|88
1755076800000|2025-08-13 09:20:00|9850.1|9840.1|9850.6|9840.6|9851.9|9841.9|9849.6|9839.6|54
1755077100000|2025-08-13 09:25:00|9850.9|9840.9|9855.1|9845.1|9858.9|9848.9|9850.4|9840.4|108
1755077400000|2025-08-13 09:30:00|9855.4|9845.4|9860.6|9850.6|9864.1|9854.1|9855.1|9845.1|88
1755077700000|2025-08-13 09:35:00|9860.9|9850.9|9855.4|9845.4|9860.9|9850.9|9854.6|9844.6|74
1755078000000|2025-08-13 09:40:00|9855.6|9845.6|9859.6|9849.6|9860.6|9850.6|9855.6|9845.6|72
1755078300000|2025-08-13 09:45:00|9859.9|9849.9|9858.1|9848.1|9861.1|9851.1|9857.1|9847.1|49
1755078600000|2025-08-13 09:50:00|9858.4|9848.4|9858.1|9848.1|9859.1|9849.1|9857.1|9847.1|61
1755078900000|2025-08-13 09:55:00|9857.9|9847.9|9860.1|9850.1|9861.4|9851.4|9857.6|9847.6|51
1755079200000|2025-08-13 10:00:00|9859.9|9849.9|9859.6|9849.6|9866.6|9856.6|9858.9|9848.9|97
1755079500000|2025-08-13 10:05:00|9859.4|9849.4|9857.6|9847.6|9860.1|9850.1|9855.9|9845.9|78
1755079800000|2025-08-13 10:10:00|9857.4|9847.4|9854.9|9844.9|9859.4|9849.4|9854.9|9844.9|71
1755080100000|2025-08-13 10:15:00|9855.1|9845.1|9856.1|9846.1|9861.6|9851.6|9855.1|9845.1|72
1755080400000|2025-08-13 10:20:00|9855.9|9845.9|9848.9|9838.9|9855.9|9845.9|9848.6|9838.6|74
1755080700000|2025-08-13 10:25:00|9849.1|9839.1|9850.6|9840.6|9850.9|9840.9|9846.1|9836.1|86
1755081000000|2025-08-13 10:30:00|9850.9|9840.9|9851.1|9841.1|9853.1|9843.1|9850.9|9840.9|47
1755081300000|2025-08-13 10:35:00|9850.9|9840.9|9844.1|9834.1|9850.9|9840.9|9844.1|9834.1|55
1755081600000|2025-08-13 10:40:00|9843.9|9833.9|9844.6|9834.6|9847.4|9837.4|9843.6|9833.6|66
1755081900000|2025-08-13 10:45:00|9844.4|9834.4|9845.6|9835.6|9845.6|9835.6|9843.4|9833.4|66
1755082200000|2025-08-13 10:50:00|9845.9|9835.9|9843.4|9833.4|9847.4|9837.4|9841.9|9831.9|70
1755082500000|2025-08-13 10:55:00|9843.1|9833.1|9845.4|9835.4|9846.1|9836.1|9841.9|9831.9|99
1755082800000|2025-08-13 11:00:00|9845.6|9835.6|9840.4|9830.4|9847.6|9837.6|9838.1|9828.1|94
1755083100000|2025-08-13 11:05:00|9840.9|9830.9|9841.9|9831.9|9843.4|9833.4|9839.4|9829.4|65
1755083400000|2025-08-13 11:10:00|9841.6|9831.6|9841.6|9831.6|9841.6|9831.6|9837.4|9827.4|88
1755083700000|2025-08-13 11:15:00|9841.4|9831.4|9839.6|9829.6|9841.9|9831.9|9835.1|9825.1|66
1755084000000|2025-08-13 11:20:00|9839.4|9829.4|9831.6|9821.6|9839.4|9829.4|9831.6|9821.6|69
1755084300000|2025-08-13 11:25:00|9831.9|9821.9|9833.1|9823.1|9835.1|9825.1|9828.1|9818.1|104
1755084600000|2025-08-13 11:30:00|9833.6|9823.6|9837.4|9827.4|9840.9|9830.9|9833.6|9823.6|112
1755084900000|2025-08-13 11:35:00|9837.6|9827.6|9837.9|9827.9|9838.1|9828.1|9834.6|9824.6|102
1755085200000|2025-08-13 11:40:00|9837.6|9827.6|9839.6|9829.6|9839.9|9829.9|9836.9|9826.9|61
1755085500000|2025-08-13 11:45:00|9839.4|9829.4|9841.6|9831.6|9844.9|9834.9|9837.9|9827.9|44
1755085800000|2025-08-13 11:50:00|9841.9|9831.9|9842.4|9832.4|9843.6|9833.6|9840.1|9830.1|77
1755086100000|2025-08-13 11:55:00|9842.6|9832.6|9849.1|9839.1|9851.4|9841.4|9842.4|9832.4|116
1755086400000|2025-08-13 12:00:00|9849.4|9839.4|9847.6|9837.6|9852.1|9842.1|9846.4|9836.4|98
1755086700000|2025-08-13 12:05:00|9847.9|9837.9|9843.9|9833.9|9850.6|9840.6|9842.4|9832.4|117
1755087000000|2025-08-13 12:10:00|9844.4|9834.4|9836.6|9826.6|9845.6|9835.6|9836.6|9826.6|108
1755087300000|2025-08-13 12:15:00|9836.9|9826.9|9830.1|9820.1|9836.9|9826.9|9826.4|9816.4|161
1755087600000|2025-08-13 12:20:00|9829.9|9819.9|9830.4|9820.4|9833.6|9823.6|9824.4|9814.4|158
1755087900000|2025-08-13 12:25:00|9830.1|9820.1|9826.1|9816.1|9831.6|9821.6|9825.4|9815.4|101
1755088200000|2025-08-13 12:30:00|9825.9|9815.9|9836.4|9826.4|9838.1|9828.1|9822.4|9812.4|195
1755088500000|2025-08-13 12:35:00|9836.6|9826.6|9835.4|9825.4|9840.6|9830.6|9834.4|9824.4|142
1755088800000|2025-08-13 12:40:00|9835.6|9825.6|9837.4|9827.4|9838.4|9828.4|9830.6|9820.6|164
1755089100000|2025-08-13 12:45:00|9836.9|9826.9|9832.9|9822.9|9840.1|9830.1|9832.9|9822.9|110
1755089400000|2025-08-13 12:50:00|9833.1|9823.1|9830.9|9820.9|9833.1|9823.1|9828.4|9818.4|114
1755089700000|2025-08-13 12:55:00|9831.1|9821.1|9832.4|9822.4|9836.6|9826.6|9830.9|9820.9|126
1755090000000|2025-08-13 13:00:00|9832.6|9822.6|9836.4|9826.4|9836.6|9826.6|9829.9|9819.9|329
1755090300000|2025-08-13 13:05:00|9836.1|9826.1|9823.6|9813.6|9836.1|9826.1|9822.9|9812.9|242
1755090600000|2025-08-13 13:10:00|9822.9|9812.9|9817.1|9807.1|9824.1|9814.1|9815.6|9805.6|294
1755090900000|2025-08-13 13:15:00|9816.9|9806.9|9821.9|9811.9|9823.1|9813.1|9816.6|9806.6|173
1755091200000|2025-08-13 13:20:00|9821.6|9811.6|9826.4|9816.4|9826.6|9816.6|9819.4|9809.4|214
1755091500000|2025-08-13 13:25:00|9826.1|9816.1|9825.9|9815.9|9828.9|9818.9|9824.6|9814.6|156
1755091800000|2025-08-13 13:30:00|9825.1|9815.1|9819.9|9809.9|9825.1|9815.1|9817.4|9807.4|184
1755092100000|2025-08-13 13:35:00|9819.6|9809.6|9825.9|9815.9|9828.1|9818.1|9816.6|9806.6|214
1755092400000|2025-08-13 13:40:00|9826.1|9816.1|9832.1|9822.1|9834.6|9824.6|9825.6|9815.6|233
1755092700000|2025-08-13 13:45:00|9832.4|9822.4|9835.9|9825.9|9837.1|9827.1|9830.6|9820.6|177
1755093000000|2025-08-13 13:50:00|9835.6|9825.6|9836.4|9826.4|9837.1|9827.1|9830.6|9820.6|153
1755093300000|2025-08-13 13:55:00|9836.6|9826.6|9836.6|9826.6|9836.9|9826.9|9833.6|9823.6|116
1755093600000|2025-08-13 14:00:00|9836.9|9826.9|9832.4|9822.4|9837.9|9827.9|9830.6|9820.6|135
1755093900000|2025-08-13 14:05:00|9832.1|9822.1|9829.4|9819.4|9834.6|9824.6|9827.4|9817.4|149
1755094200000|2025-08-13 14:10:00|9828.9|9818.9|9825.1|9815.1|9830.1|9820.1|9823.1|9813.1|146
1755094500000|2025-08-13 14:15:00|9825.4|9815.4|9822.1|9812.1|9826.4|9816.4|9821.4|9811.4|135
1755094800000|2025-08-13 14:20:00|9822.6|9812.6|9826.9|9816.9|9829.6|9819.6|9821.9|9811.9|137
1755095100000|2025-08-13 14:25:00|9826.6|9816.6|9831.1|9821.1|9832.4|9822.4|9826.6|9816.6|146
1755095400000|2025-08-13 14:30:00|9831.4|9821.4|9828.4|9818.4|9833.6|9823.6|9827.6|9817.6|125
1755095700000|2025-08-13 14:35:00|9828.6|9818.6|9826.6|9816.6|9829.6|9819.6|9825.1|9815.1|110
1755096000000|2025-08-13 14:40:00|9826.9|9816.9|9821.6|9811.6|9828.1|9818.1|9821.6|9811.6|130
1755096300000|2025-08-13 14:45:00|9821.9|9811.9|9816.6|9806.6|9821.9|9811.9|9816.4|9806.4|164
1755096600000|2025-08-13 14:50:00|9816.4|9806.4|9813.9|9803.9|9817.9|9807.9|9811.9|9801.9|137
1755096900000|2025-08-13 14:55:00|9813.6|9803.6|9813.4|9803.4|9817.6|9807.6|9812.6|9802.6|122
1755097200000|2025-08-13 15:00:00|9813.6|9803.6|9813.1|9803.1|9815.1|9805.1|9811.1|9801.1|137
1755097500000|2025-08-13 15:05:00|9812.9|9802.9|9814.4|9804.4|9818.1|9808.1|9811.9|9801.9|132
1755097800000|2025-08-13 15:10:00|9814.1|9804.1|9812.1|9802.1|9815.1|9805.1|9811.9|9801.9|101
1755098100000|2025-08-13 15:15:00|9813.1|9803.1|9807.4|9797.4|9813.1|9803.1|9804.4|9794.4|150
1755098400000|2025-08-13 15:20:00|9807.1|9797.1|9814.9|9804.9|9815.6|9805.6|9806.6|9796.6|146
1755098700000|2025-08-13 15:25:00|9815.4|9805.4|9812.1|9802.1|9817.4|9807.4|9811.6|9801.6|137
1755099000000|2025-08-13 15:30:00|9812.4|9802.4|9812.6|9802.6|9815.9|9805.9|9809.4|9799.4|124
1755099300000|2025-08-13 15:35:00|9812.4|9802.4|9813.4|9803.4|9814.6|9804.6|9810.4|9800.4|109
1755099600000|2025-08-13 15:40:00|9813.6|9803.6|9817.6|9807.6|9818.6|9808.6|9812.9|9802.9|88
1755099900000|2025-08-13 15:45:00|9817.9|9807.9|9803.3|9793.3|9819.6|9809.6|9802.3|9787|196
1755100200000|2025-08-13 15:50:00|9803|9793|9800.6|9790.6|9803.4|9793.4|9799.6|9789.6|147
1755100500000|2025-08-13 15:55:00|9800.4|9790.4|9802.4|9792.4|9802.4|9792.4|9795.1|9785.1|112
1755100800000|2025-08-13 16:00:00|9802.5|9792.5|9800.1|9790.1|9804.3|9794.3|9798.4|9788.4|111
1755101100000|2025-08-13 16:05:00|9800.4|9790.4|9802.6|9792.6|9804.6|9794.6|9798.4|9788.4|102
1755101400000|2025-08-13 16:10:00|9803.4|9793.4|9800.9|9790.9|9804.6|9794.6|9800.6|9790.6|91
1755101700000|2025-08-13 16:15:00|9800.6|9790.6|9802.1|9792.1|9803.4|9793.4|9799.4|9789.4|60
1755102000000|2025-08-13 16:20:00|9802.4|9792.4|9809.9|9799.9|9809.9|9799.9|9802.4|9792.4|83
1755102300000|2025-08-13 16:25:00|9809.4|9799.4|9808.4|9798.4|9811.6|9801.6|9807.6|9797.6|89
1755102600000|2025-08-13 16:30:00|9808.6|9798.6|9806.6|9796.6|9809.9|9799.9|9806.1|9796.1|58
1755102900000|2025-08-13 16:35:00|9806.9|9796.9|9799.6|9789.6|9807.1|9797.1|9799.1|9789.1|67
1755103200000|2025-08-13 16:40:00|9799.4|9789.4|9794.4|9784.4|9799.9|9789.9|9792.6|9782.6|133
1755103500000|2025-08-13 16:45:00|9794.6|9784.6|9794.6|9784.6|9794.9|9784.9|9791.6|9781.6|139
1755103800000|2025-08-13 16:50:00|9794.9|9784.9|9794.4|9784.4|9796.6|9786.6|9791.4|9781.4|111
1755104100000|2025-08-13 16:55:00|9794.9|9784.9|9796.1|9786.1|9797.6|9787.6|9792.1|9782.1|150
1755104400000|2025-08-13 17:00:00|9796|9786|9796|9786|9798.9|9788.9|9794.5|9784.5|89
1755104700000|2025-08-13 17:05:00|9796.1|9786.1|9795.5|9785.5|9796.5|9786.5|9794.5|9784.5|45
1755105000000|2025-08-13 17:10:00|9795|9785|9788.4|9778.4|9797.5|9785.3|9788.3|9777.5|45
1755105300000|2025-08-13 17:15:00|9787.9|9777.9|9791.3|9781.3|9791.4|9781.4|9787.5|9777.5|40
1755105600000|2025-08-13 17:20:00|9791.8|9781.8|9795.5|9785.5|9798.5|9788.5|9791.8|9781.8|45
1755105900000|2025-08-13 17:25:00|9795.3|9785.3|9792.9|9782.9|9795.9|9785.9|9791.1|9781.1|65
1755106200000|2025-08-13 17:30:00|9792.8|9782.8|9788.8|9778.8|9793.6|9782.8|9787.5|9773.6|60
1755106500000|2025-08-13 17:35:00|9789|9779|9788.8|9778.8|9790.1|9780.1|9786.6|9776.6|62
1755106800000|2025-08-13 17:40:00|9788.5|9778.5|9784.8|9774.8|9789.5|9779.5|9784.8|9774.8|50
1755107100000|2025-08-13 17:45:00|9785|9775|9784.3|9774.3|9787|9777|9783.9|9773.9|45
1755107400000|2025-08-13 17:50:00|9784.5|9774.5|9782.8|9772.8|9786.6|9776.6|9782.1|9772.1|89
1755107700000|2025-08-13 17:55:00|9783|9773|9789.5|9767.5|9789.5|9773|9783|9767|4
1755129600000|2025-08-14 00:00:00|9811.6|9791.6|9816.1|9796.1|9817.6|9799.8|9803.4|9790.9|59
1755129900000|2025-08-14 00:05:00|9811|9801|9810.3|9800.3|9812|9802|9807.3|9797.3|80
1755130200000|2025-08-14 00:10:00|9810|9800|9809.3|9799.3|9810|9800|9806.3|9796.3|63
1755130500000|2025-08-14 00:15:00|9809|9799|9809.5|9799.5|9810|9800|9808|9798|49
1755130800000|2025-08-14 00:20:00|9809.3|9799.3|9807.5|9797.5|9809.8|9799.8|9805.3|9795.3|36
1755131100000|2025-08-14 00:25:00|9807.3|9797.3|9806|9796|9808|9798|9803.8|9793.8|55
1755131400000|2025-08-14 00:30:00|9805.8|9795.8|9800.3|9790.3|9806.5|9796.5|9799.6|9789.6|50
1755131700000|2025-08-14 00:35:00|9800.5|9790.5|9802.5|9792.5|9802.8|9792.8|9798.5|9788.5|31
1755132000000|2025-08-14 00:40:00|9801|9791|9801.8|9791.8|9802.8|9792.8|9800.3|9790.3|43
1755132300000|2025-08-14 00:45:00|9801.5|9791.5|9805.8|9795.8|9807.3|9797.3|9801|9791|40
1755132600000|2025-08-14 00:50:00|9806|9796|9808.3|9798.3|9810|9800|9806|9796|33
1755132900000|2025-08-14 00:55:00|9808.5|9798.5|9816.5|9796.5|9817.8|9802.5|9807.5|9796|64
1755133200000|2025-08-14 01:00:00|9817|9797|9818.8|9808.8|9822.5|9809.5|9815|9796|242
1755133500000|2025-08-14 01:05:00|9819.8|9809.8|9822.3|9812.3|9822.8|9812.8|9817.5|9807.5|171
1755133800000|2025-08-14 01:10:00|9822.5|9812.5|9817.8|9807.8|9822.8|9812.8|9817.5|9807.5|168
1755134100000|2025-08-14 01:15:00|9818|9808|9815.3|9805.3|9819.5|9809.5|9814.3|9804.3|199
1755134400000|2025-08-14 01:20:00|9815.5|9805.5|9814|9804|9818.1|9805.5|9811.8|9798.1|128
1755134700000|2025-08-14 01:25:00|9814.3|9804.3|9814|9804|9815.5|9805.5|9813|9803|144
1755135000000|2025-08-14 01:30:00|9813.8|9803.8|9818.3|9808.3|9820|9810|9813.3|9803.3|252
1755135300000|2025-08-14 01:35:00|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9814.8|9804.8|173
1755135600000|2025-08-14 01:40:00|9817.3|9807.3|9819.8|9809.8|9821.3|9811.3|9817|9807|197
1755135900000|2025-08-14 01:45:00|9819.5|9809.5|9829.5|9819.5|9830.8|9820.8|9819.5|9809.5|139
1755136200000|2025-08-14 01:50:00|9829.8|9819.8|9832.5|9822.5|9832.5|9822.5|9826.3|9816.3|207
1755136500000|2025-08-14 01:55:00|9832.8|9822.8|9831.8|9821.8|9832.8|9822.8|9829.8|9819.8|180
1755136800000|2025-08-14 02:00:00|9831.5|9821.5|9835.8|9825.8|9837.5|9827.5|9830.8|9820.8|188
1755137100000|2025-08-14 02:05:00|9836.3|9826.3|9839.3|9829.3|9840.8|9830.8|9835|9825|179
1755137400000|2025-08-14 02:10:00|9839|9829|9839.8|9829.8|9841.5|9831.5|9838.8|9828.8|155
1755137700000|2025-08-14 02:15:00|9839.3|9829.3|9835.5|9825.5|9839.5|9829.5|9835|9825|117
1755138000000|2025-08-14 02:20:00|9835.3|9825.3|9834.3|9824.3|9835.5|9825.5|9833.3|9823.3|67
1755138300000|2025-08-14 02:25:00|9834|9824|9837.5|9827.5|9839|9829|9834|9824|49
1755138600000|2025-08-14 02:30:00|9837.3|9827.3|9837|9827|9839.3|9829.3|9836.5|9826.5|182
1755138900000|2025-08-14 02:35:00|9837.3|9827.3|9835.3|9825.3|9839.5|9829.5|9834|9824|168
1755139200000|2025-08-14 02:40:00|9835|9825|9832|9822|9835.5|9825.5|9831|9821|180
1755139500000|2025-08-14 02:45:00|9831.8|9821.8|9827.8|9817.8|9833.8|9823.8|9825.8|9815.8|161
1755139800000|2025-08-14 02:50:00|9827.5|9817.5|9829.5|9819.5|9830.8|9820.8|9826.5|9816.5|134
1755140100000|2025-08-14 02:55:00|9829.3|9819.3|9830|9820|9832.8|9822.8|9829|9819|149
1755140400000|2025-08-14 03:00:00|9829.8|9819.8|9830.3|9820.3|9832|9822|9829.8|9819.8|130
1755140700000|2025-08-14 03:05:00|9830|9820|9828.3|9818.3|9830.8|9820.8|9827.8|9817.8|130
1755141000000|2025-08-14 03:10:00|9828|9818|9825.3|9815.3|9829.8|9819.8|9824.3|9814.3|135
1755141300000|2025-08-14 03:15:00|9825|9815|9823.3|9813.3|9825.5|9815.5|9820.8|9810.8|136
1755141600000|2025-08-14 03:20:00|9823.5|9813.5|9821.8|9811.8|9827.8|9817|9820.3|9807.8|185
1755141900000|2025-08-14 03:25:00|9822|9812|9823.3|9803.3|9823.3|9812.5|9816.5|9802.8|138
1755142200000|2025-08-14 03:30:00|9822.8|9802.8|9815.3|9805.3|9822.8|9808.5|9813.3|9802.8|56
1755142500000|2025-08-14 03:35:00|9815.5|9805.5|9817.3|9807.3|9817.3|9807.3|9815|9805|40
1755142800000|2025-08-14 03:40:00|9816.8|9806.8|9818|9808|9818.3|9808.3|9816.8|9806.8|27
1755143100000|2025-08-14 03:45:00|9817.8|9807.8|9820.5|9810.5|9820.5|9810.5|9817.5|9807.5|22
1755143400000|2025-08-14 03:50:00|9820.3|9810.3|9820.3|9810.3|9820.5|9810.5|9819.5|9809.5|21
1755143700000|2025-08-14 03:55:00|9820.5|9810.5|9818.8|9808.8|9820.5|9810.5|9817.3|9807.3|43
1755144000000|2025-08-14 04:00:00|9818.5|9808.5|9818.8|9808.8|9819.5|9809.5|9818.5|9808.5|32
1755144300000|2025-08-14 04:05:00|9819|9809|9818|9808|9819|9809|9817.5|9807.5|8
1755144600000|2025-08-14 04:10:00|9818.3|9808.3|9818.8|9808.8|9820|9810|9818.3|9808.3|27
1755144900000|2025-08-14 04:15:00|9818.5|9808.5|9818.5|9808.5|9820.5|9810.5|9818|9808|26
1755145200000|2025-08-14 04:20:00|9818.8|9808.8|9818.5|9808.5|9819|9809|9818.3|9808.3|6
1755145500000|2025-08-14 04:25:00|9818.8|9808.8|9817.5|9807.5|9818.8|9808.8|9817.3|9807.3|22
1755145800000|2025-08-14 04:30:00|9817.3|9807.3|9814.8|9804.8|9817.3|9807.3|9814.8|9804.8|22
1755146100000|2025-08-14 04:35:00|9815.3|9805.3|9817|9807|9817|9807|9814.8|9804.8|27
1755146400000|2025-08-14 04:40:00|9816.5|9806.5|9817.5|9807.5|9818.8|9808.8|9816.5|9806.5|17
1755146700000|2025-08-14 04:45:00|9817.3|9807.3|9816|9806|9817.8|9807.8|9816|9806|20
1755147000000|2025-08-14 04:50:00|9816.3|9806.3|9816|9806|9817.5|9807.5|9816|9806|10
1755147300000|2025-08-14 04:55:00|9815.8|9805.8|9815.8|9805.8|9816|9806|9815.8|9805.8|11
1755147600000|2025-08-14 05:00:00|9816|9806|9813.8|9803.8|9816.3|9806.3|9812|9802|53
1755147900000|2025-08-14 05:05:00|9813.3|9803.3|9811.3|9801.3|9813.8|9803.8|9809.3|9799.3|50
1755148200000|2025-08-14 05:10:00|9811|9801|9808|9798|9811.3|9801.3|9806.8|9796.8|46
1755148500000|2025-08-14 05:15:00|9807.3|9797.3|9807.3|9797.3|9807.5|9797.5|9805.8|9795.8|35
1755148800000|2025-08-14 05:20:00|9807.5|9797.5|9801.5|9791.5|9807.5|9797.5|9801.5|9791.5|52
1755149100000|2025-08-14 05:25:00|9801.3|9791.3|9807.3|9787.3|9807.8|9791.3|9799|9785.8|79
1755149400000|2025-08-14 05:30:00|9807.8|9787.8|9803.8|9793.8|9809.3|9796.5|9802.1|9784|268
1755149700000|2025-08-14 05:35:00|9804|9794|9797.3|9787.3|9804.8|9794.8|9796|9786|212
1755150000000|2025-08-14 05:40:00|9797.5|9787.5|9798.5|9788.5|9800|9790|9795.3|9785.3|165
1755150300000|2025-08-14 05:45:00|9798.8|9788.8|9800.3|9790.3|9801.3|9791.3|9795.5|9785.5|137
1755150600000|2025-08-14 05:50:00|9800.5|9790.5|9798|9788|9800.5|9790.5|9796.3|9786.3|141
1755150900000|2025-08-14 05:55:00|9798.3|9788.3|9797.3|9787.3|9799.8|9789.8|9794.5|9784.5|147
1755151200000|2025-08-14 06:00:00|9797|9787|9788.8|9778.8|9799.5|9789.5|9787|9777|150
1755151500000|2025-08-14 06:05:00|9789.3|9779.3|9795.5|9785.5|9796|9786|9787.5|9777.5|178
1755151800000|2025-08-14 06:10:00|9795.3|9785.3|9792.3|9782.3|9795.8|9785.8|9791.5|9781.5|137
1755152100000|2025-08-14 06:15:00|9792|9782|9795.8|9785.8|9797|9787|9790.8|9780.8|164
1755152400000|2025-08-14 06:20:00|9795.5|9785.5|9794.3|9784.3|9796|9786|9790.5|9780.5|135
1755152700000|2025-08-14 06:25:00|9794|9784|9799.3|9789.3|9801.3|9791.3|9793.8|9783.8|214
1755153000000|2025-08-14 06:30:00|9799|9789|9794.3|9784.3|9801|9791|9794.3|9784.3|131
1755153300000|2025-08-14 06:35:00|9794.5|9784.5|9789.5|9779.5|9796|9786|9789.5|9774.8|161
1755153600000|2025-08-14 06:40:00|9789.8|9779.8|9784.3|9774.3|9795.6|9782.8|9782.8|9769.9|178
1755153900000|2025-08-14 06:45:00|9784.5|9774.5|9785.8|9775.8|9786.6|9775.8|9781.8|9766.6|153
1755154200000|2025-08-14 06:50:00|9785.5|9775.5|9780.3|9770.3|9785.8|9775.8|9778|9768|181
1755154500000|2025-08-14 06:55:00|9780|9770|9786.4|9766.4|9788.6|9772.6|9778.9|9764.9|167
1755154800000|2025-08-14 07:00:00|9782.9|9762.9|9788.4|9778.4|9789.4|9778.6|9780.6|9762.1|140
1755155100000|2025-08-14 07:05:00|9788.6|9778.6|9794.1|9784.1|9798.4|9788.4|9787.4|9777.4|170
1755155400000|2025-08-14 07:10:00|9794.4|9784.4|9786.4|9776.4|9795.1|9785.1|9785.9|9775.9|120
1755155700000|2025-08-14 07:15:00|9786.1|9776.1|9789.4|9779.4|9796.1|9786.1|9783.6|9773.6|170
1755156000000|2025-08-14 07:20:00|9789.6|9779.6|9784.6|9774.6|9789.6|9779.6|9781.4|9771.4|131
1755156300000|2025-08-14 07:25:00|9784.4|9774.4|9779.1|9769.1|9786.1|9776.1|9779.1|9769.1|103
1755156600000|2025-08-14 07:30:00|9778.9|9768.9|9779.6|9769.6|9782.4|9772.4|9777.4|9767.4|81
1755156900000|2025-08-14 07:35:00|9779.9|9769.9|9778.9|9768.9|9780.6|9770.6|9777.4|9767.4|74
1755157200000|2025-08-14 07:40:00|9779.1|9769.1|9769.6|9759.6|9779.4|9769.4|9769.1|9759.1|78
1755157500000|2025-08-14 07:45:00|9769.9|9759.9|9763.6|9753.6|9772.1|9762.1|9762.9|9752.9|134
1755157800000|2025-08-14 07:50:00|9763.4|9753.4|9761.9|9751.9|9765.9|9755.9|9760.9|9750.9|122
1755158100000|2025-08-14 07:55:00|9761.6|9751.6|9765.1|9755.1|9765.1|9755.1|9758.6|9748.6|122
1755158400000|2025-08-14 08:00:00|9765.4|9755.4|9776.9|9766.9|9779.1|9769.1|9765.1|9755.1|180
1755158700000|2025-08-14 08:05:00|9777.1|9767.1|9769.1|9759.1|9778.9|9768.9|9768.1|9758.1|83
1755159000000|2025-08-14 08:10:00|9768.9|9758.9|9772.6|9762.6|9774.6|9764.6|9768.6|9758.6|64
1755159300000|2025-08-14 08:15:00|9772.1|9762.1|9775.1|9765.1|9775.9|9765.9|9772.1|9762.1|58
1755159600000|2025-08-14 08:20:00|9774.9|9764.9|9776.4|9766.4|9778.4|9768.4|9774.1|9764.1|83
1755159900000|2025-08-14 08:25:00|9775.9|9765.9|9774.9|9764.9|9776.6|9766.6|9773.6|9763.6|47
1755160200000|2025-08-14 08:30:00|9774.6|9764.6|9775.6|9765.6|9777.4|9767.4|9774.6|9764.6|70
1755160500000|2025-08-14 08:35:00|9775.4|9765.4|9772.6|9762.6|9775.4|9765.4|9770.4|9760.4|81
1755160800000|2025-08-14 08:40:00|9772.9|9762.9|9772.1|9762.1|9773.9|9763.9|9771.9|9761.9|57
1755161100000|2025-08-14 08:45:00|9772.4|9762.4|9766.1|9756.1|9772.4|9762.4|9765.1|9755.1|87
1755161400000|2025-08-14 08:50:00|9765.9|9755.9|9766.1|9756.1|9766.6|9756.6|9764.4|9754.4|67
1755161700000|2025-08-14 08:55:00|9765.9|9755.9|9765.1|9755.1|9768.1|9758.1|9764.6|9754.6|89
1755162000000|2025-08-14 09:00:00|9765.4|9755.4|9773.1|9763.1|9773.1|9763.1|9763.9|9753.9|90
1755162300000|2025-08-14 09:05:00|9773.4|9763.4|9773.1|9763.1|9775.9|9765.9|9769.9|9759.9|60
1755162600000|2025-08-14 09:10:00|9772.9|9762.9|9775.9|9765.9|9776.1|9766.1|9772.4|9762.4|58
1755162900000|2025-08-14 09:15:00|9775.6|9765.6|9777.4|9767.4|9779.4|9769.4|9774.9|9764.9|103
1755163200000|2025-08-14 09:20:00|9777.6|9767.6|9771.4|9761.4|9777.6|9767.6|9771.1|9761.1|51
1755163500000|2025-08-14 09:25:00|9771.1|9761.1|9772.1|9762.1|9772.6|9762.6|9770.4|9760.4|40
1755163800000|2025-08-14 09:30:00|9772.4|9762.4|9773.6|9763.6|9776.1|9766.1|9772.1|9762.1|47
1755164100000|2025-08-14 09:35:00|9774.1|9764.1|9780.6|9770.6|9783.6|9773.6|9774.1|9764.1|62
1755164400000|2025-08-14 09:40:00|9780.4|9770.4|9778.1|9768.1|9780.4|9770.4|9777.1|9767.1|40
1755164700000|2025-08-14 09:45:00|9777.9|9767.9|9777.6|9767.6|9779.6|9769.6|9777.1|9767.1|74
1755165000000|2025-08-14 09:50:00|9777.4|9767.4|9776.9|9766.9|9778.9|9768.9|9774.4|9764.4|68
1755165300000|2025-08-14 09:55:00|9776.4|9766.4|9771.1|9761.1|9776.9|9766.9|9769.9|9759.9|77
1755165600000|2025-08-14 10:00:00|9770.9|9760.9|9771.9|9761.9|9772.9|9762.9|9770.4|9760.4|55
1755165900000|2025-08-14 10:05:00|9771.6|9761.6|9772.6|9762.6|9772.9|9762.9|9770.9|9760.9|61
1755166200000|2025-08-14 10:10:00|9772.4|9762.4|9774.9|9764.9|9775.4|9765.4|9772.4|9762.4|47
1755166500000|2025-08-14 10:15:00|9775.1|9765.1|9775.6|9765.6|9778.6|9768.6|9775.1|9765.1|56
1755166800000|2025-08-14 10:20:00|9775.4|9765.4|9777.4|9767.4|9778.1|9768.1|9775.1|9765.1|36
1755167100000|2025-08-14 10:25:00|9777.1|9767.1|9779.9|9769.9|9781.9|9771.9|9777.1|9767.1|50
1755167400000|2025-08-14 10:30:00|9780.1|9770.1|9783.1|9773.1|9783.6|9773.6|9779.9|9769.9|61
1755167700000|2025-08-14 10:35:00|9782.9|9772.9|9780.4|9770.4|9783.1|9773.1|9779.4|9769.4|55
1755168000000|2025-08-14 10:40:00|9779.9|9769.9|9778.4|9768.4|9780.6|9770.6|9777.6|9767.6|50
1755168300000|2025-08-14 10:45:00|9778.1|9768.1|9777.4|9767.4|9778.4|9768.4|9775.4|9765.4|50
1755168600000|2025-08-14 10:50:00|9777.6|9767.6|9773.6|9763.6|9778.4|9768.4|9772.9|9762.9|71
1755168900000|2025-08-14 10:55:00|9773.9|9763.9|9774.1|9764.1|9775.9|9765.9|9772.6|9762.6|59
1755169200000|2025-08-14 11:00:00|9774.4|9764.4|9777.4|9767.4|9780.6|9770.6|9774.4|9764.4|70
1755169500000|2025-08-14 11:05:00|9777.1|9767.1|9774.1|9764.1|9777.4|9767.4|9773.1|9763.1|52
1755169800000|2025-08-14 11:10:00|9773.9|9763.9|9771.4|9761.4|9774.1|9764.1|9768.9|9758.9|60
1755170100000|2025-08-14 11:15:00|9771.6|9761.6|9768.4|9758.4|9772.4|9762.4|9764.3|9749.4|88
1755170400000|2025-08-14 11:20:00|9768.1|9758.1|9766.6|9756.6|9769.1|9759.1|9763.6|9753.6|47
1755170700000|2025-08-14 11:25:00|9766.9|9756.9|9769.6|9759.6|9774.1|9764.1|9765.6|9755.6|82
1755171000000|2025-08-14 11:30:00|9769.9|9759.9|9760.1|9750.1|9770.9|9760.9|9759.1|9749.1|130
1755171300000|2025-08-14 11:35:00|9760.4|9750.4|9754.6|9744.6|9761.1|9751.1|9750.1|9734.9|140
1755171600000|2025-08-14 11:40:00|9754.4|9744.4|9747.9|9737.9|9754.6|9744.6|9747.9|9737.9|71
1755171900000|2025-08-14 11:45:00|9748.1|9738.1|9751.9|9741.9|9752.9|9742.9|9742.6|9732.6|123
1755172200000|2025-08-14 11:50:00|9752.1|9742.1|9747.9|9737.9|9752.4|9742.4|9745.9|9735.9|124
1755172500000|2025-08-14 11:55:00|9748.1|9738.1|9747.1|9737.1|9748.9|9738.9|9743.9|9733.9|85
1755172800000|2025-08-14 12:00:00|9747.4|9737.4|9747.6|9737.6|9750.9|9740.9|9746.1|9736.1|107
1755173100000|2025-08-14 12:05:00|9747.9|9737.9|9751.6|9741.6|9752.4|9742.4|9746.4|9736.4|103
1755173400000|2025-08-14 12:10:00|9751.4|9741.4|9750.9|9740.9|9757.1|9747.1|9746.1|9736.1|153
1755173700000|2025-08-14 12:15:00|9751.1|9741.1|9745.1|9735.1|9751.9|9741.9|9743.6|9733.6|171
1755174000000|2025-08-14 12:20:00|9745.4|9735.4|9742.1|9732.1|9745.6|9735.6|9737.4|9727.4|130
1755174300000|2025-08-14 12:25:00|9742.4|9732.4|9740.4|9730.4|9743.4|9733.4|9737.4|9727.4|117
1755174600000|2025-08-14 12:30:00|9740.1|9730.1|9730.8|9720.8|9740.1|9730.1|9718.9|9704.4|445
1755174900000|2025-08-14 12:35:00|9730.5|9720.5|9738.6|9728.6|9739.6|9729.6|9728.3|9718.3|342
1755175200000|2025-08-14 12:40:00|9738.9|9728.9|9749.4|9739.4|9750.4|9740.4|9735.6|9725.6|229
1755175500000|2025-08-14 12:45:00|9749.6|9739.6|9749.1|9739.1|9753.4|9743.4|9746.9|9736.9|183
1755175800000|2025-08-14 12:50:00|9748.9|9738.9|9748.6|9738.6|9751.9|9741.9|9746.9|9736.9|197
1755176100000|2025-08-14 12:55:00|9748.9|9738.9|9754|9744|9755.1|9745.1|9744.1|9734.1|172
1755176400000|2025-08-14 13:00:00|9752.6|9742.6|9765.4|9755.4|9769.1|9759.1|9752.5|9742.5|513
1755176700000|2025-08-14 13:05:00|9765.1|9755.1|9768.6|9758.6|9773.9|9763.9|9762.6|9752.6|420
1755177000000|2025-08-14 13:10:00|9768.9|9758.9|9770.4|9760.4|9773.4|9763.4|9767.9|9757.9|322
1755177300000|2025-08-14 13:15:00|9770.1|9760.1|9774.9|9764.9|9780.6|9770.6|9768.1|9758.1|265
1755177600000|2025-08-14 13:20:00|9774.6|9764.6|9766.4|9756.4|9775.6|9765.6|9766.4|9756.4|234
1755177900000|2025-08-14 13:25:00|9766.6|9756.6|9764.6|9754.6|9768.1|9758.1|9763.1|9753.1|196
1755178200000|2025-08-14 13:30:00|9764.9|9754.9|9768.1|9758.1|9769.9|9759.9|9760.4|9750.4|260
1755178500000|2025-08-14 13:35:00|9767.9|9757.9|9768.1|9758.1|9769.1|9759.1|9762.6|9752.6|210
1755178800000|2025-08-14 13:40:00|9767.9|9757.9|9769.4|9759.4|9773.4|9763.4|9766.1|9756.1|159
1755179100000|2025-08-14 13:45:00|9769.1|9759.1|9760.6|9750.6|9769.9|9759.9|9759.9|9749.9|214
1755179400000|2025-08-14 13:50:00|9760.9|9750.9|9758.9|9748.9|9761.9|9751.9|9756.9|9746.9|207
1755179700000|2025-08-14 13:55:00|9759.1|9749.1|9749.8|9739.8|9759.6|9749.6|9748.8|9735.1|270
1755180000000|2025-08-14 14:00:00|9749.3|9739.3|9751.4|9741.4|9751.4|9741.4|9746.4|9736.4|180
1755180300000|2025-08-14 14:05:00|9751.1|9741.1|9747.9|9737.9|9751.1|9741.1|9743.4|9733.4|267
1755180600000|2025-08-14 14:10:00|9747.6|9737.6|9759.6|9749.6|9761.1|9751.1|9746.4|9736.4|209
1755180900000|2025-08-14 14:15:00|9759.9|9749.9|9756.6|9746.6|9764.4|9754.4|9754.4|9744.4|190
1755181200000|2025-08-14 14:20:00|9756.4|9746.4|9757.6|9747.6|9760.6|9750.6|9755.9|9745.9|132
1755181500000|2025-08-14 14:25:00|9757.9|9747.9|9769.4|9759.4|9769.4|9759.4|9757.4|9747.4|128
1755181800000|2025-08-14 14:30:00|9769.6|9759.6|9766.6|9756.6|9769.6|9759.6|9765.9|9755.9|149
1755182100000|2025-08-14 14:35:00|9766.4|9756.4|9766.4|9756.4|9767.4|9757.4|9763.9|9753.9|114
1755182400000|2025-08-14 14:40:00|9766.1|9756.1|9769.4|9759.4|9770.1|9760.1|9763.1|9753.1|122
1755182700000|2025-08-14 14:45:00|9769.1|9759.1|9773.6|9763.6|9777.9|9767.9|9769.1|9759.1|144
1755183000000|2025-08-14 14:50:00|9773.4|9763.4|9768.4|9758.4|9776.9|9766.9|9766.6|9756.6|186
1755183300000|2025-08-14 14:55:00|9768.1|9758.1|9770.6|9760.6|9770.9|9760.9|9766.6|9756.6|136
1755183600000|2025-08-14 15:00:00|9770.9|9760.9|9770.6|9760.6|9773.6|9763.6|9770.1|9760.1|148
1755183900000|2025-08-14 15:05:00|9770.9|9760.9|9764.1|9754.1|9771.1|9761.1|9762.9|9752.9|127
1755184200000|2025-08-14 15:10:00|9764.4|9754.4|9758.4|9748.4|9764.4|9754.4|9757.4|9747.4|171
1755184500000|2025-08-14 15:15:00|9758.1|9748.1|9766.1|9756.1|9768.4|9758.4|9756.1|9746.1|127
1755184800000|2025-08-14 15:20:00|9765.9|9755.9|9770.1|9760.1|9770.6|9760.6|9765.1|9755.1|138
1755185100000|2025-08-14 15:25:00|9770.4|9760.4|9769.9|9759.9|9772.4|9762.4|9768.4|9758.4|134
1755185400000|2025-08-14 15:30:00|9770.1|9760.1|9767.4|9757.4|9770.1|9760.1|9766.9|9756.9|118
1755185700000|2025-08-14 15:35:00|9767.1|9757.1|9769.6|9759.6|9772.1|9762.1|9766.6|9756.6|92
1755186000000|2025-08-14 15:40:00|9769.4|9759.4|9771.9|9761.9|9773.4|9763.4|9762.9|9752.9|138
1755186300000|2025-08-14 15:45:00|9771.6|9761.6|9768.9|9758.9|9773.9|9763.9|9767.6|9757.6|164
1755186600000|2025-08-14 15:50:00|9768.6|9758.6|9768.6|9758.6|9772.1|9762.1|9766.1|9756.1|122
1755186900000|2025-08-14 15:55:00|9768.4|9758.4|9770.1|9760.1|9772.1|9762.1|9768.4|9758.4|69
1755187200000|2025-08-14 16:00:00|9770.4|9760.4|9773.6|9763.6|9773.9|9763.9|9769.4|9759.4|71
1755187500000|2025-08-14 16:05:00|9773.4|9763.4|9769.1|9759.1|9773.9|9763.9|9768.9|9758.9|75
1755187800000|2025-08-14 16:10:00|9768.9|9758.9|9766.6|9756.6|9769.6|9759.6|9765.9|9755.9|41
1755188100000|2025-08-14 16:15:00|9766.9|9756.9|9769.1|9759.1|9770.6|9760.6|9765.6|9755.6|43
1755188400000|2025-08-14 16:20:00|9768.9|9758.9|9769.9|9759.9|9770.4|9760.4|9768.9|9758.9|25
1755188700000|2025-08-14 16:25:00|9769.6|9759.6|9764.9|9754.9|9769.9|9759.9|9764.9|9754.9|157
1755189000000|2025-08-14 16:30:00|9765.6|9755.6|9768.6|9758.6|9769.1|9759.1|9764.9|9754.9|99
1755189300000|2025-08-14 16:35:00|9768.9|9758.9|9770.6|9760.6|9771.6|9761.6|9768.4|9758.4|98
1755189600000|2025-08-14 16:40:00|9770.4|9760.4|9772.6|9762.6|9772.6|9762.6|9768.1|9758.1|74
1755189900000|2025-08-14 16:45:00|9772.4|9762.4|9772.9|9762.9|9773.6|9763.6|9769.1|9759.1|83
1755190200000|2025-08-14 16:50:00|9772.6|9762.6|9774.6|9764.6|9775.1|9765.1|9772.1|9762.1|98
1755190500000|2025-08-14 16:55:00|9774.9|9764.9|9775.8|9765.8|9779.5|9769.5|9772.6|9762.6|148
1755190800000|2025-08-14 17:00:00|9775.4|9765.4|9776|9766|9776.6|9766.6|9773|9763|58
1755191100000|2025-08-14 17:05:00|9776.3|9766.3|9778.5|9768.5|9778.5|9768.5|9774.9|9764.9|32
1755191400000|2025-08-14 17:10:00|9778.6|9768.6|9778.4|9768.4|9778.8|9768.8|9777.9|9767.9|18
1755191700000|2025-08-14 17:15:00|9779.5|9769.5|9778.3|9768.3|9781.5|9771.5|9778.3|9768.3|70
1755192000000|2025-08-14 17:20:00|9777.4|9767.4|9780|9770|9781.3|9771.3|9774.9|9764.9|76
1755192300000|2025-08-14 17:25:00|9780.3|9770.3|9776.4|9766.4|9782.3|9772.3|9775.4|9765.4|58
1755192600000|2025-08-14 17:30:00|9776.1|9766.1|9778.3|9768.3|9778.4|9768.4|9774.3|9764.3|62
1755192900000|2025-08-14 17:35:00|9778.1|9768.1|9774.3|9764.3|9778.9|9768.9|9774.3|9764.3|34
1755193200000|2025-08-14 17:40:00|9774|9764|9776|9766|9776|9766|9773.8|9763.8|69
1755193500000|2025-08-14 17:45:00|9775.8|9765.8|9778.9|9768.9|9779.3|9769.3|9775.3|9765.3|43
1755193800000|2025-08-14 17:50:00|9779.3|9769.3|9783.1|9773.1|9783.3|9773.3|9778.6|9768.6|52
1755194100000|2025-08-14 17:55:00|9783.4|9773.4|9789.1|9767.1|9789.9|9773.4|9783.1|9767.1|7
1755129600000|2025-08-14 00:00:00|9811.6|9791.6|9816.1|9796.1|9817.6|9799.8|9803.4|9790.9|59
1755129900000|2025-08-14 00:05:00|9811|9801|9810.3|9800.3|9812|9802|9807.3|9797.3|80
1755130200000|2025-08-14 00:10:00|9810|9800|9809.3|9799.3|9810|9800|9806.3|9796.3|63
1755130500000|2025-08-14 00:15:00|9809|9799|9809.5|9799.5|9810|9800|9808|9798|49
1755130800000|2025-08-14 00:20:00|9809.3|9799.3|9807.5|9797.5|9809.8|9799.8|9805.3|9795.3|36
1755131100000|2025-08-14 00:25:00|9807.3|9797.3|9806|9796|9808|9798|9803.8|9793.8|55
1755131400000|2025-08-14 00:30:00|9805.8|9795.8|9800.3|9790.3|9806.5|9796.5|9799.6|9789.6|50
1755131700000|2025-08-14 00:35:00|9800.5|9790.5|9802.5|9792.5|9802.8|9792.8|9798.5|9788.5|31
1755132000000|2025-08-14 00:40:00|9801|9791|9801.8|9791.8|9802.8|9792.8|9800.3|9790.3|43
1755132300000|2025-08-14 00:45:00|9801.5|9791.5|9805.8|9795.8|9807.3|9797.3|9801|9791|40
1755132600000|2025-08-14 00:50:00|9806|9796|9808.3|9798.3|9810|9800|9806|9796|33
1755132900000|2025-08-14 00:55:00|9808.5|9798.5|9816.5|9796.5|9817.8|9802.5|9807.5|9796|64
1755133200000|2025-08-14 01:00:00|9817|9797|9818.8|9808.8|9822.5|9809.5|9815|9796|242
1755133500000|2025-08-14 01:05:00|9819.8|9809.8|9822.3|9812.3|9822.8|9812.8|9817.5|9807.5|171
1755133800000|2025-08-14 01:10:00|9822.5|9812.5|9817.8|9807.8|9822.8|9812.8|9817.5|9807.5|168
1755134100000|2025-08-14 01:15:00|9818|9808|9815.3|9805.3|9819.5|9809.5|9814.3|9804.3|199
1755134400000|2025-08-14 01:20:00|9815.5|9805.5|9814|9804|9818.1|9805.5|9811.8|9798.1|128
1755134700000|2025-08-14 01:25:00|9814.3|9804.3|9814|9804|9815.5|9805.5|9813|9803|144
1755135000000|2025-08-14 01:30:00|9813.8|9803.8|9818.3|9808.3|9820|9810|9813.3|9803.3|252
1755135300000|2025-08-14 01:35:00|9818.5|9808.5|9817.5|9807.5|9818.5|9808.5|9814.8|9804.8|173
1755135600000|2025-08-14 01:40:00|9817.3|9807.3|9819.8|9809.8|9821.3|9811.3|9817|9807|197
1755135900000|2025-08-14 01:45:00|9819.5|9809.5|9829.5|9819.5|9830.8|9820.8|9819.5|9809.5|139
1755136200000|2025-08-14 01:50:00|9829.8|9819.8|9832.5|9822.5|9832.5|9822.5|9826.3|9816.3|207
1755136500000|2025-08-14 01:55:00|9832.8|9822.8|9831.8|9821.8|9832.8|9822.8|9829.8|9819.8|180
1755136800000|2025-08-14 02:00:00|9831.5|9821.5|9835.8|9825.8|9837.5|9827.5|9830.8|9820.8|188
1755137100000|2025-08-14 02:05:00|9836.3|9826.3|9839.3|9829.3|9840.8|9830.8|9835|9825|179
1755137400000|2025-08-14 02:10:00|9839|9829|9839.8|9829.8|9841.5|9831.5|9838.8|9828.8|155
1755137700000|2025-08-14 02:15:00|9839.3|9829.3|9835.5|9825.5|9839.5|9829.5|9835|9825|117
1755138000000|2025-08-14 02:20:00|9835.3|9825.3|9834.3|9824.3|9835.5|9825.5|9833.3|9823.3|67
1755138300000|2025-08-14 02:25:00|9834|9824|9837.5|9827.5|9839|9829|9834|9824|49
1755138600000|2025-08-14 02:30:00|9837.3|9827.3|9837|9827|9839.3|9829.3|9836.5|9826.5|182
1755138900000|2025-08-14 02:35:00|9837.3|9827.3|9835.3|9825.3|9839.5|9829.5|9834|9824|168
1755139200000|2025-08-14 02:40:00|9835|9825|9832|9822|9835.5|9825.5|9831|9821|180
1755139500000|2025-08-14 02:45:00|9831.8|9821.8|9827.8|9817.8|9833.8|9823.8|9825.8|9815.8|161
1755139800000|2025-08-14 02:50:00|9827.5|9817.5|9829.5|9819.5|9830.8|9820.8|9826.5|9816.5|134
1755140100000|2025-08-14 02:55:00|9829.3|9819.3|9830|9820|9832.8|9822.8|9829|9819|149
1755140400000|2025-08-14 03:00:00|9829.8|9819.8|9830.3|9820.3|9832|9822|9829.8|9819.8|130
1755140700000|2025-08-14 03:05:00|9830|9820|9828.3|9818.3|9830.8|9820.8|9827.8|9817.8|130
1755141000000|2025-08-14 03:10:00|9828|9818|9825.3|9815.3|9829.8|9819.8|9824.3|9814.3|135
1755141300000|2025-08-14 03:15:00|9825|9815|9823.3|9813.3|9825.5|9815.5|9820.8|9810.8|136
1755141600000|2025-08-14 03:20:00|9823.5|9813.5|9821.8|9811.8|9827.8|9817|9820.3|9807.8|185
1755141900000|2025-08-14 03:25:00|9822|9812|9823.3|9803.3|9823.3|9812.5|9816.5|9802.8|138
1755142200000|2025-08-14 03:30:00|9822.8|9802.8|9815.3|9805.3|9822.8|9808.5|9813.3|9802.8|56
1755142500000|2025-08-14 03:35:00|9815.5|9805.5|9817.3|9807.3|9817.3|9807.3|9815|9805|40
1755142800000|2025-08-14 03:40:00|9816.8|9806.8|9818|9808|9818.3|9808.3|9816.8|9806.8|27
1755143100000|2025-08-14 03:45:00|9817.8|9807.8|9820.5|9810.5|9820.5|9810.5|9817.5|9807.5|22
1755143400000|2025-08-14 03:50:00|9820.3|9810.3|9820.3|9810.3|9820.5|9810.5|9819.5|9809.5|21
1755143700000|2025-08-14 03:55:00|9820.5|9810.5|9818.8|9808.8|9820.5|9810.5|9817.3|9807.3|43
1755144000000|2025-08-14 04:00:00|9818.5|9808.5|9818.8|9808.8|9819.5|9809.5|9818.5|9808.5|32
1755144300000|2025-08-14 04:05:00|9819|9809|9818|9808|9819|9809|9817.5|9807.5|8
1755144600000|2025-08-14 04:10:00|9818.3|9808.3|9818.8|9808.8|9820|9810|9818.3|9808.3|27
1755144900000|2025-08-14 04:15:00|9818.5|9808.5|9818.5|9808.5|9820.5|9810.5|9818|9808|26
1755145200000|2025-08-14 04:20:00|9818.8|9808.8|9818.5|9808.5|9819|9809|9818.3|9808.3|6
1755145500000|2025-08-14 04:25:00|9818.8|9808.8|9817.5|9807.5|9818.8|9808.8|9817.3|9807.3|22
1755145800000|2025-08-14 04:30:00|9817.3|9807.3|9814.8|9804.8|9817.3|9807.3|9814.8|9804.8|22
1755146100000|2025-08-14 04:35:00|9815.3|9805.3|9817|9807|9817|9807|9814.8|9804.8|27
1755146400000|2025-08-14 04:40:00|9816.5|9806.5|9817.5|9807.5|9818.8|9808.8|9816.5|9806.5|17
1755146700000|2025-08-14 04:45:00|9817.3|9807.3|9816|9806|9817.8|9807.8|9816|9806|20
1755147000000|2025-08-14 04:50:00|9816.3|9806.3|9816|9806|9817.5|9807.5|9816|9806|10
1755147300000|2025-08-14 04:55:00|9815.8|9805.8|9815.8|9805.8|9816|9806|9815.8|9805.8|11
1755147600000|2025-08-14 05:00:00|9816|9806|9813.8|9803.8|9816.3|9806.3|9812|9802|53
1755147900000|2025-08-14 05:05:00|9813.3|9803.3|9811.3|9801.3|9813.8|9803.8|9809.3|9799.3|50
1755148200000|2025-08-14 05:10:00|9811|9801|9808|9798|9811.3|9801.3|9806.8|9796.8|46
1755148500000|2025-08-14 05:15:00|9807.3|9797.3|9807.3|9797.3|9807.5|9797.5|9805.8|9795.8|35
1755148800000|2025-08-14 05:20:00|9807.5|9797.5|9801.5|9791.5|9807.5|9797.5|9801.5|9791.5|52
1755149100000|2025-08-14 05:25:00|9801.3|9791.3|9807.3|9787.3|9807.8|9791.3|9799|9785.8|79
1755149400000|2025-08-14 05:30:00|9807.8|9787.8|9803.8|9793.8|9809.3|9796.5|9802.1|9784|268
1755149700000|2025-08-14 05:35:00|9804|9794|9797.3|9787.3|9804.8|9794.8|9796|9786|212
1755150000000|2025-08-14 05:40:00|9797.5|9787.5|9798.5|9788.5|9800|9790|9795.3|9785.3|165
1755150300000|2025-08-14 05:45:00|9798.8|9788.8|9800.3|9790.3|9801.3|9791.3|9795.5|9785.5|137
1755150600000|2025-08-14 05:50:00|9800.5|9790.5|9798|9788|9800.5|9790.5|9796.3|9786.3|141
1755150900000|2025-08-14 05:55:00|9798.3|9788.3|9797.3|9787.3|9799.8|9789.8|9794.5|9784.5|147
1755151200000|2025-08-14 06:00:00|9797|9787|9788.8|9778.8|9799.5|9789.5|9787|9777|150
1755151500000|2025-08-14 06:05:00|9789.3|9779.3|9795.5|9785.5|9796|9786|9787.5|9777.5|178
1755151800000|2025-08-14 06:10:00|9795.3|9785.3|9792.3|9782.3|9795.8|9785.8|9791.5|9781.5|137
1755152100000|2025-08-14 06:15:00|9792|9782|9795.8|9785.8|9797|9787|9790.8|9780.8|164
1755152400000|2025-08-14 06:20:00|9795.5|9785.5|9794.3|9784.3|9796|9786|9790.5|9780.5|135
1755152700000|2025-08-14 06:25:00|9794|9784|9799.3|9789.3|9801.3|9791.3|9793.8|9783.8|214
1755153000000|2025-08-14 06:30:00|9799|9789|9794.3|9784.3|9801|9791|9794.3|9784.3|131
1755153300000|2025-08-14 06:35:00|9794.5|9784.5|9789.5|9779.5|9796|9786|9789.5|9774.8|161
1755153600000|2025-08-14 06:40:00|9789.8|9779.8|9784.3|9774.3|9795.6|9782.8|9782.8|9769.9|178
1755153900000|2025-08-14 06:45:00|9784.5|9774.5|9785.8|9775.8|9786.6|9775.8|9781.8|9766.6|153
1755154200000|2025-08-14 06:50:00|9785.5|9775.5|9780.3|9770.3|9785.8|9775.8|9778|9768|181
1755154500000|2025-08-14 06:55:00|9780|9770|9786.4|9766.4|9788.6|9772.6|9778.9|9764.9|167
1755154800000|2025-08-14 07:00:00|9782.9|9762.9|9788.4|9778.4|9789.4|9778.6|9780.6|9762.1|140
1755155100000|2025-08-14 07:05:00|9788.6|9778.6|9794.1|9784.1|9798.4|9788.4|9787.4|9777.4|170
1755155400000|2025-08-14 07:10:00|9794.4|9784.4|9786.4|9776.4|9795.1|9785.1|9785.9|9775.9|120
1755155700000|2025-08-14 07:15:00|9786.1|9776.1|9789.4|9779.4|9796.1|9786.1|9783.6|9773.6|170
1755156000000|2025-08-14 07:20:00|9789.6|9779.6|9784.6|9774.6|9789.6|9779.6|9781.4|9771.4|131
1755156300000|2025-08-14 07:25:00|9784.4|9774.4|9779.1|9769.1|9786.1|9776.1|9779.1|9769.1|103
1755156600000|2025-08-14 07:30:00|9778.9|9768.9|9779.6|9769.6|9782.4|9772.4|9777.4|9767.4|81
1755156900000|2025-08-14 07:35:00|9779.9|9769.9|9778.9|9768.9|9780.6|9770.6|9777.4|9767.4|74
1755157200000|2025-08-14 07:40:00|9779.1|9769.1|9769.6|9759.6|9779.4|9769.4|9769.1|9759.1|78
1755157500000|2025-08-14 07:45:00|9769.9|9759.9|9763.6|9753.6|9772.1|9762.1|9762.9|9752.9|134
1755157800000|2025-08-14 07:50:00|9763.4|9753.4|9761.9|9751.9|9765.9|9755.9|9760.9|9750.9|122
1755158100000|2025-08-14 07:55:00|9761.6|9751.6|9765.1|9755.1|9765.1|9755.1|9758.6|9748.6|122
1755158400000|2025-08-14 08:00:00|9765.4|9755.4|9776.9|9766.9|9779.1|9769.1|9765.1|9755.1|180
1755158700000|2025-08-14 08:05:00|9777.1|9767.1|9769.1|9759.1|9778.9|9768.9|9768.1|9758.1|83
1755159000000|2025-08-14 08:10:00|9768.9|9758.9|9772.6|9762.6|9774.6|9764.6|9768.6|9758.6|64
1755159300000|2025-08-14 08:15:00|9772.1|9762.1|9775.1|9765.1|9775.9|9765.9|9772.1|9762.1|58
1755159600000|2025-08-14 08:20:00|9774.9|9764.9|9776.4|9766.4|9778.4|9768.4|9774.1|9764.1|83
1755159900000|2025-08-14 08:25:00|9775.9|9765.9|9774.9|9764.9|9776.6|9766.6|9773.6|9763.6|47
1755160200000|2025-08-14 08:30:00|9774.6|9764.6|9775.6|9765.6|9777.4|9767.4|9774.6|9764.6|70
1755160500000|2025-08-14 08:35:00|9775.4|9765.4|9772.6|9762.6|9775.4|9765.4|9770.4|9760.4|81
1755160800000|2025-08-14 08:40:00|9772.9|9762.9|9772.1|9762.1|9773.9|9763.9|9771.9|9761.9|57
1755161100000|2025-08-14 08:45:00|9772.4|9762.4|9766.1|9756.1|9772.4|9762.4|9765.1|9755.1|87
1755161400000|2025-08-14 08:50:00|9765.9|9755.9|9766.1|9756.1|9766.6|9756.6|9764.4|9754.4|67
1755161700000|2025-08-14 08:55:00|9765.9|9755.9|9765.1|9755.1|9768.1|9758.1|9764.6|9754.6|89
1755162000000|2025-08-14 09:00:00|9765.4|9755.4|9773.1|9763.1|9773.1|9763.1|9763.9|9753.9|90
1755162300000|2025-08-14 09:05:00|9773.4|9763.4|9773.1|9763.1|9775.9|9765.9|9769.9|9759.9|60
1755162600000|2025-08-14 09:10:00|9772.9|9762.9|9775.9|9765.9|9776.1|9766.1|9772.4|9762.4|58
1755162900000|2025-08-14 09:15:00|9775.6|9765.6|9777.4|9767.4|9779.4|9769.4|9774.9|9764.9|103
1755163200000|2025-08-14 09:20:00|9777.6|9767.6|9771.4|9761.4|9777.6|9767.6|9771.1|9761.1|51
1755163500000|2025-08-14 09:25:00|9771.1|9761.1|9772.1|9762.1|9772.6|9762.6|9770.4|9760.4|40
1755163800000|2025-08-14 09:30:00|9772.4|9762.4|9773.6|9763.6|9776.1|9766.1|9772.1|9762.1|47
1755164100000|2025-08-14 09:35:00|9774.1|9764.1|9780.6|9770.6|9783.6|9773.6|9774.1|9764.1|62
1755164400000|2025-08-14 09:40:00|9780.4|9770.4|9778.1|9768.1|9780.4|9770.4|9777.1|9767.1|40
1755164700000|2025-08-14 09:45:00|9777.9|9767.9|9777.6|9767.6|9779.6|9769.6|9777.1|9767.1|74
1755165000000|2025-08-14 09:50:00|9777.4|9767.4|9776.9|9766.9|9778.9|9768.9|9774.4|9764.4|68
1755165300000|2025-08-14 09:55:00|9776.4|9766.4|9771.1|9761.1|9776.9|9766.9|9769.9|9759.9|77
1755165600000|2025-08-14 10:00:00|9770.9|9760.9|9771.9|9761.9|9772.9|9762.9|9770.4|9760.4|55
1755165900000|2025-08-14 10:05:00|9771.6|9761.6|9772.6|9762.6|9772.9|9762.9|9770.9|9760.9|61
1755166200000|2025-08-14 10:10:00|9772.4|9762.4|9774.9|9764.9|9775.4|9765.4|9772.4|9762.4|47
1755166500000|2025-08-14 10:15:00|9775.1|9765.1|9775.6|9765.6|9778.6|9768.6|9775.1|9765.1|56
1755166800000|2025-08-14 10:20:00|9775.4|9765.4|9777.4|9767.4|9778.1|9768.1|9775.1|9765.1|36
1755167100000|2025-08-14 10:25:00|9777.1|9767.1|9779.9|9769.9|9781.9|9771.9|9777.1|9767.1|50
1755167400000|2025-08-14 10:30:00|9780.1|9770.1|9783.1|9773.1|9783.6|9773.6|9779.9|9769.9|61
1755167700000|2025-08-14 10:35:00|9782.9|9772.9|9780.4|9770.4|9783.1|9773.1|9779.4|9769.4|55
1755168000000|2025-08-14 10:40:00|9779.9|9769.9|9778.4|9768.4|9780.6|9770.6|9777.6|9767.6|50
1755168300000|2025-08-14 10:45:00|9778.1|9768.1|9777.4|9767.4|9778.4|9768.4|9775.4|9765.4|50
1755168600000|2025-08-14 10:50:00|9777.6|9767.6|9773.6|9763.6|9778.4|9768.4|9772.9|9762.9|71
1755168900000|2025-08-14 10:55:00|9773.9|9763.9|9774.1|9764.1|9775.9|9765.9|9772.6|9762.6|59
1755169200000|2025-08-14 11:00:00|9774.4|9764.4|9777.4|9767.4|9780.6|9770.6|9774.4|9764.4|70
1755169500000|2025-08-14 11:05:00|9777.1|9767.1|9774.1|9764.1|9777.4|9767.4|9773.1|9763.1|52
1755169800000|2025-08-14 11:10:00|9773.9|9763.9|9771.4|9761.4|9774.1|9764.1|9768.9|9758.9|60
1755170100000|2025-08-14 11:15:00|9771.6|9761.6|9768.4|9758.4|9772.4|9762.4|9764.3|9749.4|88
1755170400000|2025-08-14 11:20:00|9768.1|9758.1|9766.6|9756.6|9769.1|9759.1|9763.6|9753.6|47
1755170700000|2025-08-14 11:25:00|9766.9|9756.9|9769.6|9759.6|9774.1|9764.1|9765.6|9755.6|82
1755171000000|2025-08-14 11:30:00|9769.9|9759.9|9760.1|9750.1|9770.9|9760.9|9759.1|9749.1|130
1755171300000|2025-08-14 11:35:00|9760.4|9750.4|9754.6|9744.6|9761.1|9751.1|9750.1|9734.9|140
1755171600000|2025-08-14 11:40:00|9754.4|9744.4|9747.9|9737.9|9754.6|9744.6|9747.9|9737.9|71
1755171900000|2025-08-14 11:45:00|9748.1|9738.1|9751.9|9741.9|9752.9|9742.9|9742.6|9732.6|123
1755172200000|2025-08-14 11:50:00|9752.1|9742.1|9747.9|9737.9|9752.4|9742.4|9745.9|9735.9|124
1755172500000|2025-08-14 11:55:00|9748.1|9738.1|9747.1|9737.1|9748.9|9738.9|9743.9|9733.9|85
1755172800000|2025-08-14 12:00:00|9747.4|9737.4|9747.6|9737.6|9750.9|9740.9|9746.1|9736.1|107
1755173100000|2025-08-14 12:05:00|9747.9|9737.9|9751.6|9741.6|9752.4|9742.4|9746.4|9736.4|103
1755173400000|2025-08-14 12:10:00|9751.4|9741.4|9750.9|9740.9|9757.1|9747.1|9746.1|9736.1|153
1755173700000|2025-08-14 12:15:00|9751.1|9741.1|9745.1|9735.1|9751.9|9741.9|9743.6|9733.6|171
1755174000000|2025-08-14 12:20:00|9745.4|9735.4|9742.1|9732.1|9745.6|9735.6|9737.4|9727.4|130
1755174300000|2025-08-14 12:25:00|9742.4|9732.4|9740.4|9730.4|9743.4|9733.4|9737.4|9727.4|117
1755174600000|2025-08-14 12:30:00|9740.1|9730.1|9730.8|9720.8|9740.1|9730.1|9718.9|9704.4|445
1755174900000|2025-08-14 12:35:00|9730.5|9720.5|9738.6|9728.6|9739.6|9729.6|9728.3|9718.3|342
1755175200000|2025-08-14 12:40:00|9738.9|9728.9|9749.4|9739.4|9750.4|9740.4|9735.6|9725.6|229
1755175500000|2025-08-14 12:45:00|9749.6|9739.6|9749.1|9739.1|9753.4|9743.4|9746.9|9736.9|183
1755175800000|2025-08-14 12:50:00|9748.9|9738.9|9748.6|9738.6|9751.9|9741.9|9746.9|9736.9|197
1755176100000|2025-08-14 12:55:00|9748.9|9738.9|9754|9744|9755.1|9745.1|9744.1|9734.1|172
1755176400000|2025-08-14 13:00:00|9752.6|9742.6|9765.4|9755.4|9769.1|9759.1|9752.5|9742.5|513
1755176700000|2025-08-14 13:05:00|9765.1|9755.1|9768.6|9758.6|9773.9|9763.9|9762.6|9752.6|420
1755177000000|2025-08-14 13:10:00|9768.9|9758.9|9770.4|9760.4|9773.4|9763.4|9767.9|9757.9|322
1755177300000|2025-08-14 13:15:00|9770.1|9760.1|9774.9|9764.9|9780.6|9770.6|9768.1|9758.1|265
1755177600000|2025-08-14 13:20:00|9774.6|9764.6|9766.4|9756.4|9775.6|9765.6|9766.4|9756.4|234
1755177900000|2025-08-14 13:25:00|9766.6|9756.6|9764.6|9754.6|9768.1|9758.1|9763.1|9753.1|196
1755178200000|2025-08-14 13:30:00|9764.9|9754.9|9768.1|9758.1|9769.9|9759.9|9760.4|9750.4|260
1755178500000|2025-08-14 13:35:00|9767.9|9757.9|9768.1|9758.1|9769.1|9759.1|9762.6|9752.6|210
1755178800000|2025-08-14 13:40:00|9767.9|9757.9|9769.4|9759.4|9773.4|9763.4|9766.1|9756.1|159
1755179100000|2025-08-14 13:45:00|9769.1|9759.1|9760.6|9750.6|9769.9|9759.9|9759.9|9749.9|214
1755179400000|2025-08-14 13:50:00|9760.9|9750.9|9758.9|9748.9|9761.9|9751.9|9756.9|9746.9|207
1755179700000|2025-08-14 13:55:00|9759.1|9749.1|9749.8|9739.8|9759.6|9749.6|9748.8|9735.1|270
1755180000000|2025-08-14 14:00:00|9749.3|9739.3|9751.4|9741.4|9751.4|9741.4|9746.4|9736.4|180
1755180300000|2025-08-14 14:05:00|9751.1|9741.1|9747.9|9737.9|9751.1|9741.1|9743.4|9733.4|267
1755180600000|2025-08-14 14:10:00|9747.6|9737.6|9759.6|9749.6|9761.1|9751.1|9746.4|9736.4|209
1755180900000|2025-08-14 14:15:00|9759.9|9749.9|9756.6|9746.6|9764.4|9754.4|9754.4|9744.4|190
1755181200000|2025-08-14 14:20:00|9756.4|9746.4|9757.6|9747.6|9760.6|9750.6|9755.9|9745.9|132
1755181500000|2025-08-14 14:25:00|9757.9|9747.9|9769.4|9759.4|9769.4|9759.4|9757.4|9747.4|128
1755181800000|2025-08-14 14:30:00|9769.6|9759.6|9766.6|9756.6|9769.6|9759.6|9765.9|9755.9|149
1755182100000|2025-08-14 14:35:00|9766.4|9756.4|9766.4|9756.4|9767.4|9757.4|9763.9|9753.9|114
1755182400000|2025-08-14 14:40:00|9766.1|9756.1|9769.4|9759.4|9770.1|9760.1|9763.1|9753.1|122
1755182700000|2025-08-14 14:45:00|9769.1|9759.1|9773.6|9763.6|9777.9|9767.9|9769.1|9759.1|144
1755183000000|2025-08-14 14:50:00|9773.4|9763.4|9768.4|9758.4|9776.9|9766.9|9766.6|9756.6|186
1755183300000|2025-08-14 14:55:00|9768.1|9758.1|9770.6|9760.6|9770.9|9760.9|9766.6|9756.6|136
1755183600000|2025-08-14 15:00:00|9770.9|9760.9|9770.6|9760.6|9773.6|9763.6|9770.1|9760.1|148
1755183900000|2025-08-14 15:05:00|9770.9|9760.9|9764.1|9754.1|9771.1|9761.1|9762.9|9752.9|127
1755184200000|2025-08-14 15:10:00|9764.4|9754.4|9758.4|9748.4|9764.4|9754.4|9757.4|9747.4|171
1755184500000|2025-08-14 15:15:00|9758.1|9748.1|9766.1|9756.1|9768.4|9758.4|9756.1|9746.1|127
1755184800000|2025-08-14 15:20:00|9765.9|9755.9|9770.1|9760.1|9770.6|9760.6|9765.1|9755.1|138
1755185100000|2025-08-14 15:25:00|9770.4|9760.4|9769.9|9759.9|9772.4|9762.4|9768.4|9758.4|134
1755185400000|2025-08-14 15:30:00|9770.1|9760.1|9767.4|9757.4|9770.1|9760.1|9766.9|9756.9|118
1755185700000|2025-08-14 15:35:00|9767.1|9757.1|9769.6|9759.6|9772.1|9762.1|9766.6|9756.6|92
1755186000000|2025-08-14 15:40:00|9769.4|9759.4|9771.9|9761.9|9773.4|9763.4|9762.9|9752.9|138
1755186300000|2025-08-14 15:45:00|9771.6|9761.6|9768.9|9758.9|9773.9|9763.9|9767.6|9757.6|164
1755186600000|2025-08-14 15:50:00|9768.6|9758.6|9768.6|9758.6|9772.1|9762.1|9766.1|9756.1|122
1755186900000|2025-08-14 15:55:00|9768.4|9758.4|9770.1|9760.1|9772.1|9762.1|9768.4|9758.4|69
1755187200000|2025-08-14 16:00:00|9770.4|9760.4|9773.6|9763.6|9773.9|9763.9|9769.4|9759.4|71
1755187500000|2025-08-14 16:05:00|9773.4|9763.4|9769.1|9759.1|9773.9|9763.9|9768.9|9758.9|75
1755187800000|2025-08-14 16:10:00|9768.9|9758.9|9766.6|9756.6|9769.6|9759.6|9765.9|9755.9|41
1755188100000|2025-08-14 16:15:00|9766.9|9756.9|9769.1|9759.1|9770.6|9760.6|9765.6|9755.6|43
1755188400000|2025-08-14 16:20:00|9768.9|9758.9|9769.9|9759.9|9770.4|9760.4|9768.9|9758.9|25
1755188700000|2025-08-14 16:25:00|9769.6|9759.6|9764.9|9754.9|9769.9|9759.9|9764.9|9754.9|157
1755189000000|2025-08-14 16:30:00|9765.6|9755.6|9768.6|9758.6|9769.1|9759.1|9764.9|9754.9|99
1755189300000|2025-08-14 16:35:00|9768.9|9758.9|9770.6|9760.6|9771.6|9761.6|9768.4|9758.4|98
1755189600000|2025-08-14 16:40:00|9770.4|9760.4|9772.6|9762.6|9772.6|9762.6|9768.1|9758.1|74
1755189900000|2025-08-14 16:45:00|9772.4|9762.4|9772.9|9762.9|9773.6|9763.6|9769.1|9759.1|83
1755190200000|2025-08-14 16:50:00|9772.6|9762.6|9774.6|9764.6|9775.1|9765.1|9772.1|9762.1|98
1755190500000|2025-08-14 16:55:00|9774.9|9764.9|9775.8|9765.8|9779.5|9769.5|9772.6|9762.6|148
1755190800000|2025-08-14 17:00:00|9775.4|9765.4|9776|9766|9776.6|9766.6|9773|9763|58
1755191100000|2025-08-14 17:05:00|9776.3|9766.3|9778.5|9768.5|9778.5|9768.5|9774.9|9764.9|32
1755191400000|2025-08-14 17:10:00|9778.6|9768.6|9778.4|9768.4|9778.8|9768.8|9777.9|9767.9|18
1755191700000|2025-08-14 17:15:00|9779.5|9769.5|9778.3|9768.3|9781.5|9771.5|9778.3|9768.3|70
1755192000000|2025-08-14 17:20:00|9777.4|9767.4|9780|9770|9781.3|9771.3|9774.9|9764.9|76
1755192300000|2025-08-14 17:25:00|9780.3|9770.3|9776.4|9766.4|9782.3|9772.3|9775.4|9765.4|58
1755192600000|2025-08-14 17:30:00|9776.1|9766.1|9778.3|9768.3|9778.4|9768.4|9774.3|9764.3|62
1755192900000|2025-08-14 17:35:00|9778.1|9768.1|9774.3|9764.3|9778.9|9768.9|9774.3|9764.3|34
1755193200000|2025-08-14 17:40:00|9774|9764|9776|9766|9776|9766|9773.8|9763.8|69
1755193500000|2025-08-14 17:45:00|9775.8|9765.8|9778.9|9768.9|9779.3|9769.3|9775.3|9765.3|43
1755193800000|2025-08-14 17:50:00|9779.3|9769.3|9783.1|9773.1|9783.3|9773.3|9778.6|9768.6|52
1755194100000|2025-08-14 17:55:00|9783.4|9773.4|9789.1|9767.1|9789.9|9773.4|9783.1|9767.1|7
1755216000000|2025-08-15 00:00:00|9791.6|9771.6|9780|9770|9791.6|9775.5|9779.5|9765.4|61
1755216300000|2025-08-15 00:05:00|9780.3|9770.3|9778.8|9768.8|9785.6|9773.8|9778.3|9765.6|76
1755216600000|2025-08-15 00:10:00|9779|9769|9776.8|9766.8|9780.3|9770.3|9776|9766|51
1755216900000|2025-08-15 00:15:00|9777|9767|9777.5|9767.5|9781.3|9771.3|9776.5|9766.5|71
1755217200000|2025-08-15 00:20:00|9777.8|9767.8|9777|9767|9777.8|9767.8|9776|9766|39
1755217500000|2025-08-15 00:25:00|9776.8|9766.8|9776.5|9766.5|9778|9768|9776.3|9766.3|44
1755217800000|2025-08-15 00:30:00|9776.8|9766.8|9777.8|9767.8|9779|9769|9776.5|9766.5|44
1755218100000|2025-08-15 00:35:00|9777.5|9767.5|9779.5|9769.5|9779.5|9769.5|9777.3|9767.3|31
1755218400000|2025-08-15 00:40:00|9779.3|9769.3|9782.8|9772.8|9782.8|9772.8|9779.3|9769.3|46
1755218700000|2025-08-15 00:45:00|9783.3|9773.3|9782.3|9772.3|9783.3|9773.3|9780.8|9770.8|24
1755219000000|2025-08-15 00:50:00|9782|9772|9781.3|9771.3|9782.5|9772.5|9779.3|9769.3|35
1755219300000|2025-08-15 00:55:00|9781.5|9771.5|9784.8|9764.8|9786.8|9772.3|9780.5|9764.8|54
1755219600000|2025-08-15 01:00:00|9785.5|9765.5|9780.5|9770.5|9787.5|9774.8|9779.6|9763|227
1755219900000|2025-08-15 01:05:00|9780.8|9770.8|9775.5|9765.5|9781.3|9771.3|9773.8|9763.8|162
1755220200000|2025-08-15 01:10:00|9775.3|9765.3|9775.8|9765.8|9777.8|9767.8|9774.5|9764.5|147
1755220500000|2025-08-15 01:15:00|9776|9766|9770.5|9760.5|9776|9766|9770.3|9760.3|136
1755220800000|2025-08-15 01:20:00|9770.3|9760.3|9770.8|9760.8|9772|9762|9768.8|9758.8|158
1755221100000|2025-08-15 01:25:00|9770.5|9760.5|9772.5|9762.5|9773.5|9763.5|9768.8|9758.8|138
1755221400000|2025-08-15 01:30:00|9772.3|9762.3|9777.5|9767.5|9777.5|9767.5|9770|9760|240
1755221700000|2025-08-15 01:35:00|9777.8|9767.8|9778.8|9768.8|9780.5|9770.5|9776.5|9766.5|197
1755222000000|2025-08-15 01:40:00|9779|9769|9779|9769|9781.3|9771.3|9775.8|9765.8|182
1755222300000|2025-08-15 01:45:00|9778.8|9768.8|9781|9771|9782|9772|9778.3|9768.3|131
1755222600000|2025-08-15 01:50:00|9780.8|9770.8|9786.5|9776.5|9786.8|9776.8|9780.8|9770.8|143
1755222900000|2025-08-15 01:55:00|9786.8|9776.8|9785.5|9775.5|9788|9778|9784.3|9774.3|145
1755223200000|2025-08-15 02:00:00|9785.3|9775.3|9782|9772|9785.5|9775.5|9780.8|9770.8|180
1755223500000|2025-08-15 02:05:00|9781.8|9771.8|9777.8|9767.8|9781.8|9771.8|9775.5|9765.5|141
1755223800000|2025-08-15 02:10:00|9778|9768|9780|9770|9782.8|9772.8|9777.5|9767.5|185
1755224100000|2025-08-15 02:15:00|9780.8|9770.8|9778.8|9768.8|9781.3|9771.3|9777.8|9767.8|68
1755224400000|2025-08-15 02:20:00|9778.3|9768.3|9768.3|9758.3|9778.5|9768.5|9766.8|9756.8|75
1755224700000|2025-08-15 02:25:00|9768|9758|9765.3|9755.3|9768.3|9758.3|9761.5|9751.5|77
1755225000000|2025-08-15 02:30:00|9765|9755|9771|9761|9772.8|9762.8|9762.8|9752.8|211
1755225300000|2025-08-15 02:35:00|9770.8|9760.8|9771.5|9761.5|9772.3|9762.3|9769.3|9759.3|111
1755225600000|2025-08-15 02:40:00|9771.3|9761.3|9768|9758|9773.8|9763.8|9767.8|9757.8|126
1755225900000|2025-08-15 02:45:00|9767.8|9757.8|9769.8|9759.8|9774.1|9761.5|9767.5|9754.1|151
1755226200000|2025-08-15 02:50:00|9769.5|9759.5|9771|9761|9772|9762|9769.3|9759.3|113
1755226500000|2025-08-15 02:55:00|9770.8|9760.8|9772|9762|9774.3|9764.3|9770.8|9760.8|138
1755226800000|2025-08-15 03:00:00|9771.5|9761.5|9770|9760|9772.8|9762.8|9769.3|9759.3|141
1755227100000|2025-08-15 03:05:00|9770.3|9760.3|9775.5|9765.5|9776.5|9766.5|9770.3|9760.3|103
1755227400000|2025-08-15 03:10:00|9775.3|9765.3|9773.3|9763.3|9776.3|9766.3|9773|9763|114
1755227700000|2025-08-15 03:15:00|9773.5|9763.5|9774.3|9764.3|9776|9766|9772.8|9762.8|91
1755228000000|2025-08-15 03:20:00|9774.5|9764.5|9776.8|9766.8|9778|9768|9772.3|9762.3|121
1755228300000|2025-08-15 03:25:00|9777|9767|9783.8|9763.8|9784.5|9769.3|9776.5|9763.3|116
1755228600000|2025-08-15 03:30:00|9783|9763|9777.8|9767.8|9783|9769.5|9777.3|9762.5|55
1755228900000|2025-08-15 03:35:00|9778|9768|9779|9769|9779.8|9769.8|9778|9768|36
1755229200000|2025-08-15 03:40:00|9779.3|9769.3|9782|9772|9782|9772|9779.3|9769.3|25
1755229500000|2025-08-15 03:45:00|9782.3|9772.3|9783.5|9773.5|9784.3|9774.3|9782|9772|41
1755229800000|2025-08-15 03:50:00|9784|9774|9782.8|9772.8|9784.3|9774.3|9781.5|9771.5|31
1755230100000|2025-08-15 03:55:00|9782.5|9772.5|9783.3|9773.3|9784|9774|9782.5|9772.5|34
1755230400000|2025-08-15 04:00:00|9783.5|9773.5|9783.5|9773.5|9784.3|9774.3|9783|9773|16
1755230700000|2025-08-15 04:05:00|9783.3|9773.3|9783.3|9773.3|9783.8|9773.8|9782|9772|21
1755231000000|2025-08-15 04:10:00|9783.5|9773.5|9787.3|9777.3|9788.8|9778.8|9783.5|9773.5|44
1755231300000|2025-08-15 04:15:00|9787.5|9777.5|9785.5|9775.5|9787.8|9777.8|9785.3|9775.3|33
1755231600000|2025-08-15 04:20:00|9785.3|9775.3|9783.5|9773.5|9785.3|9775.3|9782.5|9772.5|27
1755231900000|2025-08-15 04:25:00|9783.3|9773.3|9788.3|9778.3|9790.3|9780.3|9782.8|9772.8|29
1755232200000|2025-08-15 04:30:00|9788|9778|9788.5|9778.5|9789|9779|9788|9778|20
1755232500000|2025-08-15 04:35:00|9788.3|9778.3|9783.3|9773.3|9794|9780.8|9782.8|9772.8|29
1755232800000|2025-08-15 04:40:00|9782.8|9772.8|9776.3|9766.3|9784.5|9774.5|9776.3|9766.3|50
1755233100000|2025-08-15 04:45:00|9776.5|9766.5|9775|9765|9776.5|9766.5|9773.3|9763.3|52
1755233400000|2025-08-15 04:50:00|9774.8|9764.8|9772.8|9762.8|9774.8|9764.8|9772.8|9762.8|40
1755233700000|2025-08-15 04:55:00|9772.5|9762.5|9771|9761|9772.5|9762.5|9771|9761|51
1755234000000|2025-08-15 05:00:00|9770.8|9760.8|9767.3|9757.3|9773.3|9763.3|9767.3|9757.3|54
1755234300000|2025-08-15 05:05:00|9767|9757|9766.5|9756.5|9768.5|9758.5|9765|9755|30
1755234600000|2025-08-15 05:10:00|9766.8|9756.8|9768.8|9758.8|9768.8|9758.8|9766.8|9756.8|39
1755234900000|2025-08-15 05:15:00|9769|9759|9769.5|9759.5|9770.3|9760.3|9768.3|9758.3|23
1755235200000|2025-08-15 05:20:00|9769.3|9759.3|9770.5|9760.5|9771.5|9761.5|9768.8|9758.8|47
1755235500000|2025-08-15 05:25:00|9771|9761|9777|9757|9777.8|9763.8|9770.8|9756.8|51
1755235800000|2025-08-15 05:30:00|9777.8|9757.8|9795.5|9785.5|9796.5|9786.5|9777.8|9757.8|265
1755236100000|2025-08-15 05:35:00|9795.3|9785.3|9793|9783|9800|9790|9791.3|9781.3|194
1755236400000|2025-08-15 05:40:00|9792.8|9782.8|9794.5|9784.5|9795.8|9785.8|9792.5|9782.5|163
1755236700000|2025-08-15 05:45:00|9794.8|9784.8|9797.5|9787.5|9803.5|9790.5|9794.3|9783.5|162
1755237000000|2025-08-15 05:50:00|9798|9788|9797.5|9787.5|9800.8|9790.8|9794.8|9784.8|152
1755237300000|2025-08-15 05:55:00|9797.3|9787.3|9793.5|9783.5|9797.5|9787.5|9790.3|9780.3|116
1755237600000|2025-08-15 06:00:00|9792.8|9782.8|9791|9781|9798.5|9785|9789.5|9778.5|157
1755237900000|2025-08-15 06:05:00|9790.5|9780.5|9786|9776|9793.8|9782.5|9785.5|9773.8|191
1755238200000|2025-08-15 06:10:00|9786.3|9776.3|9789.3|9779.3|9791.5|9781.5|9784|9774|127
1755238500000|2025-08-15 06:15:00|9788.8|9778.8|9788.5|9778.5|9789.3|9779.3|9784.5|9774.5|115
1755238800000|2025-08-15 06:20:00|9788.3|9778.3|9788.8|9778.8|9797.3|9783.5|9786.5|9776.3|221
1755239100000|2025-08-15 06:25:00|9788.5|9778.5|9784.8|9774.8|9788.5|9778.5|9781.6|9766.3|162
1755239400000|2025-08-15 06:30:00|9785|9775|9786.8|9776.8|9790.3|9780.3|9784.5|9774.5|117
1755239700000|2025-08-15 06:35:00|9787|9777|9791.5|9781.5|9791.8|9781.8|9787|9777|95
1755240000000|2025-08-15 06:40:00|9791.3|9781.3|9790.5|9780.5|9799.6|9785.3|9790.5|9779.6|110
1755240300000|2025-08-15 06:45:00|9789.8|9779.8|9792.5|9782.5|9793.8|9783.8|9789|9779|113
1755240600000|2025-08-15 06:50:00|9792.3|9782.3|9777.3|9767.3|9792.3|9782.3|9777.3|9763.5|148
1755240900000|2025-08-15 06:55:00|9777.5|9767.5|9781.1|9761.1|9784.9|9770.6|9774.1|9760.9|142
1755241200000|2025-08-15 07:00:00|9779.9|9759.9|9776.4|9766.4|9779.9|9769.5|9772.5|9752.9|184
1755241500000|2025-08-15 07:05:00|9776.6|9766.6|9770.6|9760.6|9778.4|9768.4|9770.1|9760.1|130
1755241800000|2025-08-15 07:10:00|9770.4|9760.4|9763.1|9753.1|9770.9|9760.9|9761.9|9751.9|93
1755242100000|2025-08-15 07:15:00|9763.4|9753.4|9760.6|9750.6|9764.9|9754.9|9757.6|9747.6|162
1755242400000|2025-08-15 07:20:00|9760.4|9750.4|9761.1|9751.1|9765.6|9755.6|9760.4|9750.4|94
1755242700000|2025-08-15 07:25:00|9760.9|9750.9|9769.9|9759.9|9771.4|9761.4|9760.9|9750.9|88
1755243000000|2025-08-15 07:30:00|9770.1|9760.1|9769.4|9759.4|9772.4|9762.4|9768.4|9758.4|91
1755243300000|2025-08-15 07:35:00|9769.6|9759.6|9767.4|9757.4|9770.4|9760.4|9761.9|9751.9|95
1755243600000|2025-08-15 07:40:00|9766.4|9756.4|9767.1|9757.1|9767.9|9757.9|9764.9|9754.9|82
1755243900000|2025-08-15 07:45:00|9766.9|9756.9|9765.6|9755.6|9769.4|9759.4|9765.6|9755.6|94
1755244200000|2025-08-15 07:50:00|9765.9|9755.9|9774.1|9764.1|9774.9|9764.9|9765.4|9755.4|64
1755244500000|2025-08-15 07:55:00|9774.4|9764.4|9775.9|9765.9|9779.4|9769.4|9772.9|9762.9|78
1755244800000|2025-08-15 08:00:00|9780.8|9770.8|9784.9|9774.9|9789.1|9779.1|9780.8|9770.8|161
1755245100000|2025-08-15 08:05:00|9785.1|9775.1|9777.9|9767.9|9785.4|9775.4|9776.1|9766.1|97
1755245400000|2025-08-15 08:10:00|9777.6|9767.6|9772.6|9762.6|9777.9|9767.9|9772.6|9762.6|81
1755245700000|2025-08-15 08:15:00|9772.9|9762.9|9779.4|9769.4|9779.4|9769.4|9772.9|9762.9|75
1755246000000|2025-08-15 08:20:00|9779.6|9769.6|9783.1|9773.1|9784.6|9774.6|9779.4|9769.4|69
1755246300000|2025-08-15 08:25:00|9782.9|9772.9|9778.4|9768.4|9782.9|9772.9|9777.1|9767.1|89
1755246600000|2025-08-15 08:30:00|9778.1|9768.1|9782.6|9772.6|9783.1|9773.1|9777.4|9767.4|65
1755246900000|2025-08-15 08:35:00|9782.4|9772.4|9777.1|9767.1|9782.4|9772.4|9776.9|9766.9|57
1755247200000|2025-08-15 08:40:00|9777.4|9767.4|9781.9|9771.9|9782.4|9772.4|9776.9|9766.9|56
1755247500000|2025-08-15 08:45:00|9782.1|9772.1|9786.1|9776.1|9786.6|9776.6|9782.1|9772.1|75
1755247800000|2025-08-15 08:50:00|9785.9|9775.9|9785.6|9775.6|9786.4|9776.4|9784.4|9774.4|66
1755248100000|2025-08-15 08:55:00|9785.1|9775.1|9781.4|9771.4|9785.4|9775.4|9778.4|9768.4|88
1755248400000|2025-08-15 09:00:00|9781.6|9771.6|9780.6|9770.6|9786.1|9776.1|9780.6|9770.6|91
1755248700000|2025-08-15 09:05:00|9780.4|9770.4|9778.6|9768.6|9781.4|9771.4|9775.9|9765.9|86
1755249000000|2025-08-15 09:10:00|9778.9|9768.9|9769.6|9759.6|9779.1|9769.1|9763.9|9753.9|124
1755249300000|2025-08-15 09:15:00|9769.4|9759.4|9764.4|9754.4|9769.4|9759.4|9760.6|9750.6|85
1755249600000|2025-08-15 09:20:00|9764.6|9754.6|9768.4|9758.4|9768.9|9758.9|9760.4|9750.4|88
1755249900000|2025-08-15 09:25:00|9768.6|9758.6|9766.9|9756.9|9770.9|9760.9|9766.9|9756.9|74
1755250200000|2025-08-15 09:30:00|9765.6|9755.6|9768.4|9758.4|9770.6|9760.6|9765.6|9755.6|79
1755250500000|2025-08-15 09:35:00|9767.9|9757.9|9758.9|9748.9|9768.6|9758.6|9758.9|9748.9|70
1755250800000|2025-08-15 09:40:00|9758.6|9748.6|9761.9|9751.9|9762.6|9752.6|9755.9|9745.9|89
1755251100000|2025-08-15 09:45:00|9762.1|9752.1|9762.1|9752.1|9765.9|9755.9|9761.9|9751.9|66
1755251400000|2025-08-15 09:50:00|9761.9|9751.9|9764.4|9754.4|9765.1|9755.1|9761.1|9751.1|53
1755251700000|2025-08-15 09:55:00|9764.6|9754.6|9764.6|9754.6|9766.9|9756.9|9763.6|9753.6|79
1755252000000|2025-08-15 10:00:00|9764.9|9754.9|9759.6|9749.6|9764.9|9754.9|9756.9|9746.9|94
1755252300000|2025-08-15 10:05:00|9759.4|9749.4|9758.9|9748.9|9759.6|9749.6|9754.4|9744.4|55
1755252600000|2025-08-15 10:10:00|9759.1|9749.1|9759.4|9749.4|9759.9|9749.9|9756.9|9746.9|36
1755252900000|2025-08-15 10:15:00|9759.6|9749.6|9760.4|9750.4|9761.9|9751.9|9757.6|9747.6|67
1755253200000|2025-08-15 10:20:00|9760.9|9750.9|9757.1|9747.1|9762.4|9752.4|9756.6|9746.6|66
1755253500000|2025-08-15 10:25:00|9756.4|9746.4|9757.9|9747.9|9759.9|9749.9|9755.6|9745.6|61
1755253800000|2025-08-15 10:30:00|9757.6|9747.6|9756.4|9746.4|9760.6|9750.6|9755.4|9745.4|89
1755254100000|2025-08-15 10:35:00|9756.6|9746.6|9749.1|9739.1|9756.9|9746.9|9748.4|9738.4|56
1755254400000|2025-08-15 10:40:00|9749.4|9739.4|9749.4|9739.4|9751.1|9741.1|9747.9|9737.9|50
1755254700000|2025-08-15 10:45:00|9749.6|9739.6|9750.6|9740.6|9752.4|9742.4|9749.6|9739.6|44
1755255000000|2025-08-15 10:50:00|9750.9|9740.9|9749.9|9739.9|9751.4|9741.4|9748.9|9738.9|41
1755255300000|2025-08-15 10:55:00|9750.1|9740.1|9751.1|9741.1|9752.4|9742.4|9749.1|9739.1|68
1755255600000|2025-08-15 11:00:00|9751.4|9741.4|9752.4|9742.4|9754.9|9744.9|9751.1|9741.1|95
1755255900000|2025-08-15 11:05:00|9752.1|9742.1|9747.6|9737.6|9752.9|9742.9|9747.4|9737.4|55
1755256200000|2025-08-15 11:10:00|9747.4|9737.4|9745.1|9735.1|9748.4|9738.4|9743.1|9733.1|75
1755256500000|2025-08-15 11:15:00|9745.4|9735.4|9746.4|9736.4|9748.6|9738.6|9744.9|9734.9|52
1755256800000|2025-08-15 11:20:00|9746.6|9736.6|9745.4|9735.4|9747.1|9737.1|9743.4|9733.4|40
1755257100000|2025-08-15 11:25:00|9745.6|9735.6|9747.9|9737.9|9748.9|9738.9|9744.6|9734.6|75
1755257400000|2025-08-15 11:30:00|9747.6|9737.6|9736|9726|9749.6|9739.6|9735.5|9725.5|206
1755257700000|2025-08-15 11:35:00|9735.8|9725.8|9735.9|9725.9|9736.4|9726.4|9729.8|9719.8|137
1755258000000|2025-08-15 11:40:00|9736.1|9726.1|9738.9|9728.9|9740.4|9730.4|9735.4|9725.4|84
1755258300000|2025-08-15 11:45:00|9739.1|9729.1|9742.1|9732.1|9745.4|9735.4|9738.9|9728.9|80
1755258600000|2025-08-15 11:50:00|9741.9|9731.9|9741.4|9731.4|9743.1|9733.1|9740.1|9730.1|107
1755258900000|2025-08-15 11:55:00|9740.9|9730.9|9740.9|9730.9|9743.6|9733.6|9739.4|9729.4|96
1755259200000|2025-08-15 12:00:00|9741.1|9731.1|9739.1|9729.1|9743.9|9733.9|9738.4|9728.4|106
1755259500000|2025-08-15 12:05:00|9738.9|9728.9|9740.9|9730.9|9740.9|9730.9|9735.9|9725.9|78
1755259800000|2025-08-15 12:10:00|9740.6|9730.6|9750.9|9740.9|9751.4|9741.4|9740.4|9730.4|157
1755260100000|2025-08-15 12:15:00|9750.6|9740.6|9745.1|9735.1|9754.4|9744.4|9745.1|9735.1|127
1755260400000|2025-08-15 12:20:00|9744.9|9734.9|9745.6|9735.6|9745.6|9735.6|9740.9|9730.9|144
1755260700000|2025-08-15 12:25:00|9745.9|9735.9|9747.4|9737.4|9749.4|9739.4|9743.1|9733.1|112
1755261000000|2025-08-15 12:30:00|9747.6|9737.6|9756.4|9746.4|9759.4|9749.4|9746.4|9736.4|170
1755261300000|2025-08-15 12:35:00|9756.6|9746.6|9756.1|9746.1|9757.9|9747.9|9753.1|9743.1|174
1755261600000|2025-08-15 12:40:00|9756.4|9746.4|9759.4|9749.4|9762.4|9752.4|9755.4|9745.4|130
1755261900000|2025-08-15 12:45:00|9759.9|9749.9|9759.6|9749.6|9763.4|9753.4|9759.1|9749.1|89
1755262200000|2025-08-15 12:50:00|9759.9|9749.9|9757.9|9747.9|9760.9|9750.9|9756.6|9746.6|108
1755262500000|2025-08-15 12:55:00|9757.6|9747.6|9766.9|9756.9|9768.6|9758.6|9756.4|9746.4|126
1755262800000|2025-08-15 13:00:00|9767.4|9757.4|9771.3|9761.3|9772.8|9762.8|9762|9752|429
1755263100000|2025-08-15 13:05:00|9771|9761|9770.1|9760.1|9779.1|9769.1|9767.5|9757.5|281
1755263400000|2025-08-15 13:10:00|9770.4|9760.4|9763.1|9753.1|9771.6|9761.6|9762.1|9752.1|185
1755263700000|2025-08-15 13:15:00|9762.9|9752.9|9768.1|9758.1|9772.1|9762.1|9762.1|9752.1|221
1755264000000|2025-08-15 13:20:00|9767.9|9757.9|9773.9|9763.9|9774.6|9764.6|9767.6|9757.6|204
1755264300000|2025-08-15 13:25:00|9774.1|9764.1|9777.6|9767.6|9780.9|9770.9|9773.1|9763.1|215
1755264600000|2025-08-15 13:30:00|9778.1|9768.1|9766.4|9756.4|9778.6|9768.6|9763.9|9753.9|292
1755264900000|2025-08-15 13:35:00|9765.9|9755.9|9766.9|9756.9|9770.6|9760.6|9764.6|9754.6|274
1755265200000|2025-08-15 13:40:00|9766.6|9756.6|9771.9|9761.9|9774.9|9764.9|9765.6|9755.6|167
1755265500000|2025-08-15 13:45:00|9771.4|9761.4|9765.9|9755.9|9772.9|9762.9|9765.1|9755.1|198
1755265800000|2025-08-15 13:50:00|9766.1|9756.1|9760.6|9750.6|9768.4|9758.4|9760.6|9744.3|244
1755266100000|2025-08-15 13:55:00|9760.9|9750.9|9773.1|9763.1|9773.1|9763.1|9760.6|9750.6|217
1755266400000|2025-08-15 14:00:00|9772.1|9762.1|9779.4|9769.4|9779.4|9769.4|9771.1|9761.1|198
1755266700000|2025-08-15 14:05:00|9779.1|9769.1|9780.4|9770.4|9785.9|9775.9|9777.9|9767.9|186
1755267000000|2025-08-15 14:10:00|9780.1|9770.1|9781.4|9771.4|9782.9|9772.9|9776.4|9766.4|147
1755267300000|2025-08-15 14:15:00|9781.6|9771.6|9780.1|9770.1|9781.6|9771.6|9778.9|9768.9|134
1755267600000|2025-08-15 14:20:00|9779.9|9769.9|9778.4|9768.4|9781.6|9771.6|9776.4|9766.4|103
1755267900000|2025-08-15 14:25:00|9778.6|9768.6|9778.4|9768.4|9779.6|9769.6|9775.9|9765.9|106
1755268200000|2025-08-15 14:30:00|9778.1|9768.1|9786.4|9776.4|9787.1|9777.1|9776.9|9766.9|139
1755268500000|2025-08-15 14:35:00|9786.6|9776.6|9792.1|9782.1|9797.6|9787.6|9786.4|9776.4|233
1755268800000|2025-08-15 14:40:00|9791.9|9781.9|9787.9|9777.9|9795.1|9785.1|9787.6|9777.6|140
1755269100000|2025-08-15 14:45:00|9788.6|9778.6|9789.6|9779.6|9791.3|9781.3|9785.9|9775.9|166
1755269400000|2025-08-15 14:50:00|9789.9|9779.9|9790.4|9780.4|9791.4|9781.4|9787.1|9777.1|115
1755269700000|2025-08-15 14:55:00|9790.1|9780.1|9794.9|9784.9|9797.6|9787.6|9789.1|9779.1|167
1755270000000|2025-08-15 15:00:00|9794.6|9784.6|9804.4|9794.4|9804.6|9794.6|9793.6|9783.6|163
1755270300000|2025-08-15 15:05:00|9803.9|9793.9|9809.1|9799.1|9813.1|9803.1|9803.1|9793.1|165
1755270600000|2025-08-15 15:10:00|9808.9|9798.9|9802.1|9792.1|9809.6|9799.6|9800.8|9790.8|218
1755270900000|2025-08-15 15:15:00|9801.6|9791.6|9806.1|9796.1|9808.4|9798.4|9799.4|9789.4|135
1755271200000|2025-08-15 15:20:00|9806.6|9796.6|9802.4|9792.4|9808.4|9798.4|9797.4|9787.4|140
1755271500000|2025-08-15 15:25:00|9802.1|9792.1|9796.1|9786.1|9802.4|9792.4|9794.6|9784.6|134
1755271800000|2025-08-15 15:30:00|9795.9|9785.9|9790.6|9780.6|9798.1|9788.1|9789.6|9779.6|118
1755272100000|2025-08-15 15:35:00|9790.9|9780.9|9787.6|9777.6|9793.1|9783.1|9787.6|9777.6|134
1755272400000|2025-08-15 15:40:00|9787.4|9777.4|9786.9|9776.9|9789.6|9779.6|9784.9|9774.9|149
1755272700000|2025-08-15 15:45:00|9786.6|9776.6|9779.9|9769.9|9786.6|9776.6|9775.4|9765.4|222
1755273000000|2025-08-15 15:50:00|9779.6|9769.6|9785.9|9775.9|9786.4|9776.4|9779.6|9769.6|89
1755273300000|2025-08-15 15:55:00|9786.1|9776.1|9787.1|9777.1|9788.1|9778.1|9784.9|9774.9|63
1755273600000|2025-08-15 16:00:00|9786.9|9776.9|9782.1|9772.1|9787.9|9777.9|9781.4|9771.4|86
1755273900000|2025-08-15 16:05:00|9782.4|9772.4|9782.6|9772.6|9782.9|9772.9|9779.6|9769.6|71
1755274200000|2025-08-15 16:10:00|9782.4|9772.4|9784.4|9774.4|9784.6|9774.6|9777.9|9767.9|102
1755274500000|2025-08-15 16:15:00|9784.6|9774.6|9782.9|9772.9|9785.9|9775.9|9782.4|9772.4|56
1755274800000|2025-08-15 16:20:00|9782.6|9772.6|9783.4|9773.4|9785.4|9775.4|9781.1|9771.1|81
1755275100000|2025-08-15 16:25:00|9783.6|9773.6|9779.4|9769.4|9783.6|9773.6|9779.4|9769.4|86
1755275400000|2025-08-15 16:30:00|9779.9|9769.9|9777.1|9767.1|9781.1|9771.1|9775.6|9765.6|92
1755275700000|2025-08-15 16:35:00|9777.6|9767.6|9771.4|9761.4|9777.6|9767.6|9769.9|9759.9|61
1755276000000|2025-08-15 16:40:00|9771.1|9761.1|9767.6|9757.6|9773.6|9763.6|9767.6|9757.6|80
1755276300000|2025-08-15 16:45:00|9767.4|9757.4|9769.1|9759.1|9769.1|9759.1|9764.1|9754.1|93
1755276600000|2025-08-15 16:50:00|9769.4|9759.4|9768.1|9758.1|9772.6|9762.6|9767.4|9757.4|113
1755276900000|2025-08-15 16:55:00|9767.9|9757.9|9775.3|9765.3|9777.1|9767.1|9766.5|9756.5|199
1755277200000|2025-08-15 17:00:00|9775|9765|9770|9760|9775|9765|9767.3|9757.3|82
1755277500000|2025-08-15 17:05:00|9769.8|9759.8|9765.3|9755.3|9769.8|9759.8|9765.3|9755.3|59
1755277800000|2025-08-15 17:10:00|9765|9755|9764.1|9754.1|9766.3|9756.3|9763.3|9753.3|74
1755278100000|2025-08-15 17:15:00|9763.1|9753.1|9767.3|9757.3|9768.1|9758.1|9763|9753|93
1755278400000|2025-08-15 17:20:00|9767|9757|9771.6|9761.6|9771.9|9761.9|9767|9757|42
1755278700000|2025-08-15 17:25:00|9772.1|9762.1|9777.9|9767.9|9777.9|9767.9|9771.8|9761.8|66
1755279000000|2025-08-15 17:30:00|9778|9768|9778.3|9768.3|9780.3|9770.3|9778|9768|63
1755279300000|2025-08-15 17:35:00|9778.5|9768.5|9777.9|9767.9|9778.8|9768.8|9777.5|9767.5|63
1755279600000|2025-08-15 17:40:00|9778.1|9768.1|9779.8|9769.8|9781.4|9771.4|9777.9|9767.9|87
1755279900000|2025-08-15 17:45:00|9779.5|9769.5|9778.8|9768.8|9781.5|9771.5|9777.8|9767.8|112
1755280200000|2025-08-15 17:50:00|9779|9769|9771.8|9751.8|9779.5|9769.5|9766.9|9750.4|91
1755280500000|2025-08-15 17:55:00|9771.5|9751.5|9772.3|9750.3|9773.1|9751.5|9771.5|9750.3|6
1755475200000|2025-08-18 00:00:00|9766.6|9746.6|9766|9756|9769.9|9756.3|9761.8|9746.1|29
1755475500000|2025-08-18 00:05:00|9766.3|9756.3|9766.3|9756.3|9769.5|9759.5|9765.4|9755.4|54
1755475800000|2025-08-18 00:10:00|9766.1|9756.1|9769.5|9759.5|9769.9|9759.9|9765.3|9755.3|62
1755476100000|2025-08-18 00:15:00|9769.3|9759.3|9772.8|9762.8|9772.8|9762.8|9769|9759|42
1755476400000|2025-08-18 00:20:00|9772.5|9762.5|9778|9768|9780.3|9770.3|9771.8|9761.8|72
1755476700000|2025-08-18 00:25:00|9777.8|9767.8|9779.3|9769.3|9780.5|9770.5|9774.9|9764.9|38
1755477000000|2025-08-18 00:30:00|9779|9769|9779.8|9769.8|9780.5|9770.5|9778.5|9768.5|36
1755477300000|2025-08-18 00:35:00|9780|9770|9779.8|9769.8|9781.5|9771.5|9779.5|9769.5|32
1755477600000|2025-08-18 00:40:00|9779.5|9769.5|9778.8|9768.8|9780|9770|9778.8|9768.8|44
1755477900000|2025-08-18 00:45:00|9778.5|9768.5|9778.8|9768.8|9779|9769|9777.5|9767.5|21
1755478200000|2025-08-18 00:50:00|9778.5|9768.5|9775.8|9765.8|9779|9769|9775.8|9765.8|42
1755478500000|2025-08-18 00:55:00|9775.5|9765.5|9779.5|9759.5|9779.5|9765.8|9774.5|9759|33
1755478800000|2025-08-18 01:00:00|9780|9760|9778.3|9768.3|9789|9772.5|9771.6|9756.3|343
1755479100000|2025-08-18 01:05:00|9778|9768|9778|9768|9780.9|9770.9|9774.8|9764.8|193
1755479400000|2025-08-18 01:10:00|9777.8|9767.8|9776|9766|9779.3|9769.3|9775.3|9765.3|131
1755479700000|2025-08-18 01:15:00|9775.8|9765.8|9782.5|9772.5|9782.5|9772.5|9773.3|9763.3|172
1755480000000|2025-08-18 01:20:00|9783|9773|9782.3|9772.3|9788.3|9773.5|9780.5|9768.3|94
1755480300000|2025-08-18 01:25:00|9782.5|9772.5|9785.5|9775.5|9785.8|9775.8|9779.3|9769.3|143
1755480600000|2025-08-18 01:30:00|9785.8|9775.8|9784.5|9774.5|9788.3|9778.3|9782.3|9772.3|317
1755480900000|2025-08-18 01:35:00|9784.3|9774.3|9783.8|9773.8|9788|9778|9780|9770|276
1755481200000|2025-08-18 01:40:00|9784|9774|9783.3|9773.3|9788|9778|9782.3|9772.3|191
1755481500000|2025-08-18 01:45:00|9783|9773|9790|9780|9790.5|9780.5|9782.3|9772.3|174
1755481800000|2025-08-18 01:50:00|9789.8|9779.8|9794.5|9784.5|9795.5|9785.5|9788.8|9778.8|212
1755482100000|2025-08-18 01:55:00|9794.8|9784.8|9792.3|9782.3|9797.3|9787.3|9792.3|9782.3|183
1755482400000|2025-08-18 02:00:00|9792.5|9782.5|9790.8|9780.8|9795.5|9785.5|9790.3|9780.3|187
1755482700000|2025-08-18 02:05:00|9790.3|9780.3|9794|9784|9794.3|9784.3|9788.5|9778.5|194
1755483000000|2025-08-18 02:10:00|9793.8|9783.8|9790.5|9780.5|9795|9785|9789.8|9779.8|153
1755483300000|2025-08-18 02:15:00|9790.3|9780.3|9787.5|9777.5|9790.5|9780.5|9786.5|9776.5|100
1755483600000|2025-08-18 02:20:00|9787.3|9777.3|9786|9776|9787.8|9777.8|9784.3|9774.3|82
1755483900000|2025-08-18 02:25:00|9786.3|9776.3|9787.3|9777.3|9788|9778|9784.3|9774.3|101
1755484200000|2025-08-18 02:30:00|9787|9777|9786.5|9776.5|9788.5|9778.5|9785.3|9775.3|180
1755484500000|2025-08-18 02:35:00|9786.8|9776.8|9780|9770|9787|9777|9776.8|9766.8|171
1755484800000|2025-08-18 02:40:00|9780.3|9770.3|9780.5|9770.5|9782.3|9772.3|9779.5|9769.5|119
1755485100000|2025-08-18 02:45:00|9780.3|9770.3|9776.5|9766.5|9783|9773|9775.3|9765.3|158
1755485400000|2025-08-18 02:50:00|9776|9766|9775.5|9765.5|9778.3|9768.3|9774.3|9764.3|194
1755485700000|2025-08-18 02:55:00|9775.8|9765.8|9773.5|9763.5|9782.4|9767.1|9773.3|9762.3|175
1755486000000|2025-08-18 03:00:00|9773.3|9763.3|9780.9|9770.9|9786.6|9771.3|9773|9763|177
1755486300000|2025-08-18 03:05:00|9780.5|9770.5|9773.5|9763.5|9780.5|9770.5|9773.3|9763.3|135
1755486600000|2025-08-18 03:10:00|9773.3|9763.3|9773.8|9763.8|9779.4|9764.5|9772.5|9759.4|109
1755486900000|2025-08-18 03:15:00|9774.5|9764.5|9775.3|9765.3|9775.8|9765.8|9770.8|9760.8|115
1755487200000|2025-08-18 03:20:00|9775|9765|9775.8|9765.8|9777|9767|9772.5|9762.5|117
1755487500000|2025-08-18 03:25:00|9776|9766|9779.3|9759.3|9780|9769.8|9773.5|9757.8|130
1755487800000|2025-08-18 03:30:00|9779.8|9759.8|9784.3|9774.3|9784.3|9774.3|9777.8|9759.8|100
1755488100000|2025-08-18 03:35:00|9784|9774|9786.8|9776.8|9788|9778|9782.8|9772.8|67
1755488400000|2025-08-18 03:40:00|9787|9777|9786.5|9776.5|9787.3|9777.3|9785.3|9775.3|75
1755488700000|2025-08-18 03:45:00|9786.3|9776.3|9784.3|9774.3|9788.3|9778.3|9783.5|9773.5|62
1755489000000|2025-08-18 03:50:00|9784.8|9774.8|9785.5|9775.5|9787.5|9777.5|9782.8|9772.8|49
1755489300000|2025-08-18 03:55:00|9785.8|9775.8|9787|9777|9788.8|9778.8|9785.8|9775.8|69
1755489600000|2025-08-18 04:00:00|9787.3|9777.3|9787.8|9777.8|9791|9781|9787.3|9777.3|49
1755489900000|2025-08-18 04:05:00|9788|9778|9785.5|9775.5|9788.5|9778.5|9785|9775|50
1755490200000|2025-08-18 04:10:00|9785.3|9775.3|9785|9775|9786.8|9776.8|9784.3|9774.3|21
1755490500000|2025-08-18 04:15:00|9784.8|9774.8|9784.3|9774.3|9784.8|9774.8|9783|9773|43
1755490800000|2025-08-18 04:20:00|9784.5|9774.5|9786.8|9776.8|9787.5|9777.5|9784.3|9774.3|37
1755491100000|2025-08-18 04:25:00|9787|9777|9787.8|9777.8|9788.5|9778.5|9786.5|9776.5|51
1755491400000|2025-08-18 04:30:00|9788|9778|9790.3|9780.3|9790.5|9780.5|9787.8|9777.8|40
1755491700000|2025-08-18 04:35:00|9790.5|9780.5|9788.8|9778.8|9790.5|9780.5|9788.8|9778.8|38
1755492000000|2025-08-18 04:40:00|9789|9779|9790|9780|9792.8|9782.8|9789|9779|50
1755492300000|2025-08-18 04:45:00|9789.8|9779.8|9787.8|9777.8|9790|9780|9787.8|9777.8|41
1755492600000|2025-08-18 04:50:00|9787.5|9777.5|9787|9777|9787.8|9777.8|9786.5|9776.5|34
1755492900000|2025-08-18 04:55:00|9787.3|9777.3|9788.3|9778.3|9788.5|9778.5|9786|9776|37
1755493200000|2025-08-18 05:00:00|9788|9778|9782|9772|9788.3|9778.3|9781.8|9771.8|60
1755493500000|2025-08-18 05:05:00|9782.3|9772.3|9780.8|9770.8|9782.8|9772.8|9779|9769|74
1755493800000|2025-08-18 05:10:00|9780.5|9770.5|9778.5|9768.5|9780.5|9770.5|9776.8|9766.8|36
1755494100000|2025-08-18 05:15:00|9778|9768|9775|9765|9778|9768|9773.3|9763.3|55
1755494400000|2025-08-18 05:20:00|9774.5|9764.5|9769.5|9759.5|9776.5|9766.5|9769.3|9759.3|67
1755494700000|2025-08-18 05:25:00|9769.3|9759.3|9775.8|9755.8|9776.8|9760|9766|9754.5|64
1755495000000|2025-08-18 05:30:00|9776.8|9756.8|9776.8|9766.8|9779|9767|9771.3|9755.3|157
1755495300000|2025-08-18 05:35:00|9776.5|9766.5|9774.3|9764.3|9776.8|9766.8|9774.3|9764.3|120
1755495600000|2025-08-18 05:40:00|9774|9764|9769.8|9759.8|9777.3|9767.3|9769|9759|157
1755495900000|2025-08-18 05:45:00|9769.5|9759.5|9771|9761|9771.8|9761.8|9768.8|9758.8|84
1755496200000|2025-08-18 05:50:00|9770.8|9760.8|9772.8|9762.8|9777.6|9763|9766.5|9756.5|123
1755496500000|2025-08-18 05:55:00|9772.4|9762.4|9771|9761|9773.3|9763.3|9766.6|9756.6|151
1755496800000|2025-08-18 06:00:00|9770.8|9760.8|9771.5|9761.5|9772.5|9762.5|9769.8|9759.8|132
1755497100000|2025-08-18 06:05:00|9771.3|9761.3|9769.5|9759.5|9771.3|9761.3|9766.8|9756.8|182
1755497400000|2025-08-18 06:10:00|9769.3|9759.3|9760|9750|9770|9760|9758.3|9748.3|162
1755497700000|2025-08-18 06:15:00|9759.8|9749.8|9764|9754|9764.5|9754.5|9758.5|9748.5|180
1755498000000|2025-08-18 06:20:00|9763.8|9753.8|9768.3|9758.3|9769.5|9759.5|9763|9753|125
1755498300000|2025-08-18 06:25:00|9768.8|9758.8|9767|9757|9769.5|9759.5|9763.8|9753.8|147
1755498600000|2025-08-18 06:30:00|9766.8|9756.8|9770.3|9760.3|9777.4|9762.8|9766.5|9756.5|149
1755498900000|2025-08-18 06:35:00|9770.8|9760.8|9766.3|9756.3|9771|9761|9765|9755|139
1755499200000|2025-08-18 06:40:00|9765.8|9755.8|9765.8|9755.8|9767.5|9757.5|9762.3|9752.3|148
1755499500000|2025-08-18 06:45:00|9766|9756|9763.8|9753.8|9768.8|9758.8|9762.5|9752.5|153
1755499800000|2025-08-18 06:50:00|9763.5|9753.5|9766.5|9756.5|9767.8|9757.8|9763.3|9753.3|148
1755500100000|2025-08-18 06:55:00|9766.3|9756.3|9768.9|9748.9|9770.1|9757.9|9759.4|9748.4|173
1755500400000|2025-08-18 07:00:00|9768.4|9748.4|9745.5|9735.5|9768.4|9748.4|9741.1|9725.9|214
1755500700000|2025-08-18 07:05:00|9745|9735|9742.4|9732.4|9748.6|9738.6|9742.4|9732.4|128
1755501000000|2025-08-18 07:10:00|9742.6|9732.6|9747.9|9737.9|9750.4|9740.4|9740.9|9730.9|151
1755501300000|2025-08-18 07:15:00|9748.1|9738.1|9743.1|9733.1|9748.9|9738.9|9740.6|9730.6|127
1755501600000|2025-08-18 07:20:00|9744.1|9734.1|9750.9|9740.9|9751.1|9741.1|9741.6|9731.6|105
1755501900000|2025-08-18 07:25:00|9750.6|9740.6|9746.4|9736.4|9750.6|9740.6|9744.9|9734.9|131
1755502200000|2025-08-18 07:30:00|9747.1|9737.1|9742.6|9732.6|9747.4|9737.4|9742.4|9732.4|127
1755502500000|2025-08-18 07:35:00|9743.1|9733.1|9748.3|9738.3|9749.6|9739.6|9742.4|9732.4|65
1755502800000|2025-08-18 07:40:00|9749.1|9739.1|9749.4|9739.4|9754.4|9744.4|9746.4|9736.4|121
1755503100000|2025-08-18 07:45:00|9749.1|9739.1|9746.9|9736.9|9751.4|9741.4|9746.6|9736.6|105
1755503400000|2025-08-18 07:50:00|9746.6|9736.6|9743.4|9733.4|9746.9|9736.9|9742.1|9732.1|102
1755503700000|2025-08-18 07:55:00|9743.1|9733.1|9743.4|9733.4|9744.6|9734.6|9741.6|9731.6|78
1755504000000|2025-08-18 08:00:00|9743.1|9733.1|9732.6|9722.6|9749.1|9739.1|9731.4|9721.4|175
1755504300000|2025-08-18 08:05:00|9732.4|9722.4|9746.9|9736.9|9748.4|9738.4|9731.9|9721.9|137
1755504600000|2025-08-18 08:10:00|9747.1|9737.1|9741.6|9731.6|9747.1|9737.1|9741.1|9731.1|82
1755504900000|2025-08-18 08:15:00|9741.9|9731.9|9743.4|9733.4|9745.9|9735.9|9741.9|9731.9|88
1755505200000|2025-08-18 08:20:00|9744.6|9734.6|9749.6|9739.6|9751.6|9741.6|9742.9|9732.9|95
1755505500000|2025-08-18 08:25:00|9750.6|9740.6|9750.4|9740.4|9754.1|9744.1|9748.6|9738.6|83
1755505800000|2025-08-18 08:30:00|9750.1|9740.1|9754.4|9744.4|9754.4|9744.4|9749.4|9739.4|51
1755506100000|2025-08-18 08:35:00|9754.6|9744.6|9754.4|9744.4|9757.6|9747.6|9753.4|9743.4|58
1755506400000|2025-08-18 08:40:00|9754.6|9744.6|9757.6|9747.6|9757.6|9747.6|9753.6|9743.6|56
1755506700000|2025-08-18 08:45:00|9757.9|9747.9|9764.4|9754.4|9764.6|9754.6|9755.9|9745.9|109
1755507000000|2025-08-18 08:50:00|9764.6|9754.6|9762.4|9752.4|9767.1|9757.1|9761.1|9751.1|71
1755507300000|2025-08-18 08:55:00|9762.1|9752.1|9762.6|9752.6|9765.6|9755.6|9761.6|9751.6|71
1755507600000|2025-08-18 09:00:00|9762.9|9752.9|9759.9|9749.9|9762.9|9752.9|9757.4|9747.4|74
1755507900000|2025-08-18 09:05:00|9760.1|9750.1|9766.4|9756.4|9766.6|9756.6|9759.9|9749.9|60
1755508200000|2025-08-18 09:10:00|9765.9|9755.9|9765.1|9755.1|9767.6|9757.6|9762.9|9752.9|104
1755508500000|2025-08-18 09:15:00|9765.4|9755.4|9757.4|9747.4|9765.6|9755.6|9754.9|9744.9|114
1755508800000|2025-08-18 09:20:00|9757.1|9747.1|9754.4|9744.4|9758.4|9748.4|9753.1|9743.1|73
1755509100000|2025-08-18 09:25:00|9754.1|9744.1|9751.9|9741.9|9755.6|9745.6|9750.4|9740.4|52
1755509400000|2025-08-18 09:30:00|9751.6|9741.6|9757.9|9747.9|9757.9|9747.9|9751.6|9741.6|100
1755509700000|2025-08-18 09:35:00|9758.1|9748.1|9759.4|9749.4|9760.1|9750.1|9756.9|9746.9|80
1755510000000|2025-08-18 09:40:00|9759.9|9749.9|9754.6|9744.6|9759.9|9749.9|9752.6|9742.6|40
1755510300000|2025-08-18 09:45:00|9754.9|9744.9|9752.4|9742.4|9755.6|9745.6|9752.4|9742.4|36
1755510600000|2025-08-18 09:50:00|9752.6|9742.6|9750.1|9740.1|9753.4|9743.4|9749.6|9739.6|62
1755510900000|2025-08-18 09:55:00|9750.6|9740.6|9751.4|9741.4|9754.1|9744.1|9750.1|9740.1|81
1755511200000|2025-08-18 10:00:00|9751.1|9741.1|9748.4|9738.4|9753.4|9743.4|9746.1|9736.1|99
1755511500000|2025-08-18 10:05:00|9748.6|9738.6|9745.6|9735.6|9748.6|9738.6|9745.4|9735.4|49
1755511800000|2025-08-18 10:10:00|9745.4|9735.4|9747.9|9737.9|9748.1|9738.1|9745.1|9735.1|55
1755512100000|2025-08-18 10:15:00|9746.9|9736.9|9747.4|9737.4|9752.1|9742.1|9746.9|9736.9|55
1755512400000|2025-08-18 10:20:00|9747.1|9737.1|9746.6|9736.6|9748.4|9738.4|9745.6|9735.6|46
1755512700000|2025-08-18 10:25:00|9746.4|9736.4|9742.1|9732.1|9748.4|9738.4|9741.9|9731.9|54
1755513000000|2025-08-18 10:30:00|9741.9|9731.9|9739.1|9729.1|9743.6|9733.6|9739.1|9729.1|46
1755513300000|2025-08-18 10:35:00|9738.9|9728.9|9735.1|9725.1|9739.6|9729.6|9733.9|9723.9|84
1755513600000|2025-08-18 10:40:00|9735.4|9725.4|9743.9|9733.9|9744.6|9734.6|9735.1|9725.1|71
1755513900000|2025-08-18 10:45:00|9743.4|9733.4|9740.6|9730.6|9743.4|9733.4|9739.9|9729.9|40
1755514200000|2025-08-18 10:50:00|9740.4|9730.4|9736.9|9726.9|9740.9|9730.9|9736.9|9726.9|58
1755514500000|2025-08-18 10:55:00|9737.1|9727.1|9735.6|9725.6|9737.6|9727.6|9732.9|9722.9|57
1755514800000|2025-08-18 11:00:00|9735.9|9725.9|9743.1|9733.1|9745.4|9735.4|9735.9|9725.9|85
1755515100000|2025-08-18 11:05:00|9742.9|9732.9|9739.1|9729.1|9742.9|9732.9|9739.1|9729.1|64
1755515400000|2025-08-18 11:10:00|9739.6|9729.6|9738.1|9728.1|9742.1|9732.1|9733.9|9723.9|82
1755515700000|2025-08-18 11:15:00|9737.9|9727.9|9736.6|9726.6|9741.6|9731.6|9734.1|9724.1|92
1755516000000|2025-08-18 11:20:00|9736.4|9726.4|9737.6|9727.6|9738.6|9728.6|9735.6|9725.6|49
1755516300000|2025-08-18 11:25:00|9737.9|9727.9|9739.9|9729.9|9740.6|9730.6|9737.4|9727.4|63
1755516600000|2025-08-18 11:30:00|9739.6|9729.6|9735.1|9725.1|9741.9|9731.9|9731.9|9721.9|112
1755516900000|2025-08-18 11:35:00|9735.4|9725.4|9738.6|9728.6|9739.1|9729.1|9732.6|9722.6|122
1755517200000|2025-08-18 11:40:00|9738.4|9728.4|9740.1|9730.1|9741.1|9731.1|9738.4|9728.4|51
1755517500000|2025-08-18 11:45:00|9739.9|9729.9|9741.4|9731.4|9742.1|9732.1|9739.6|9729.6|57
1755517800000|2025-08-18 11:50:00|9741.6|9731.6|9741.1|9731.1|9743.6|9733.6|9738.9|9728.9|86
1755518100000|2025-08-18 11:55:00|9741.4|9731.4|9739.1|9729.1|9743.6|9733.6|9737.9|9727.9|106
1755518400000|2025-08-18 12:00:00|9738.9|9728.9|9740.4|9730.4|9740.4|9730.4|9734.4|9724.4|129
1755518700000|2025-08-18 12:05:00|9740.6|9730.6|9739.1|9729.1|9741.4|9731.4|9738.1|9728.1|69
1755519000000|2025-08-18 12:10:00|9739.6|9729.6|9737.4|9727.4|9742.1|9732.1|9731.9|9721.9|150
1755519300000|2025-08-18 12:15:00|9737.6|9727.6|9730.9|9720.9|9738.6|9728.6|9728.9|9718.9|153
1755519600000|2025-08-18 12:20:00|9730.4|9720.4|9732.9|9722.9|9735.4|9725.4|9730.4|9720.4|108
1755519900000|2025-08-18 12:25:00|9732.6|9722.6|9739.1|9729.1|9739.4|9729.4|9729.6|9719.6|105
1755520200000|2025-08-18 12:30:00|9739.4|9729.4|9734.9|9724.9|9739.6|9729.6|9734.1|9724.1|108
1755520500000|2025-08-18 12:35:00|9734.6|9724.6|9734.4|9724.4|9735.6|9725.6|9732.1|9722.1|93
1755520800000|2025-08-18 12:40:00|9734.1|9724.1|9733.1|9723.1|9734.1|9724.1|9732.4|9722.4|82
1755521100000|2025-08-18 12:45:00|9733.6|9723.6|9733.4|9723.4|9735.1|9725.1|9732.4|9722.4|83
1755521400000|2025-08-18 12:50:00|9733.6|9723.6|9732.1|9722.1|9734.6|9724.6|9730.6|9720.6|94
1755521700000|2025-08-18 12:55:00|9731.9|9721.9|9740.1|9730.1|9741.6|9731.6|9731.9|9721.9|127
1755522000000|2025-08-18 13:00:00|9740.4|9730.4|9748.9|9738.9|9753.5|9743.5|9739.9|9729.9|465
1755522300000|2025-08-18 13:05:00|9748.6|9738.6|9744.1|9734.1|9750.1|9740.1|9744.1|9734.1|180
1755522600000|2025-08-18 13:10:00|9743.6|9733.6|9746.4|9736.4|9748.4|9738.4|9742.9|9732.9|148
1755522900000|2025-08-18 13:15:00|9746.6|9736.6|9745.6|9735.6|9748.1|9738.1|9742.6|9732.6|146
1755523200000|2025-08-18 13:20:00|9745.4|9735.4|9752.1|9742.1|9753.9|9743.9|9743.4|9733.4|172
1755523500000|2025-08-18 13:25:00|9751.9|9741.9|9747.6|9737.6|9752.1|9742.1|9746.6|9736.6|155
1755523800000|2025-08-18 13:30:00|9747.4|9737.4|9743.1|9733.1|9748.6|9738.6|9742.4|9732.4|202
1755524100000|2025-08-18 13:35:00|9742.9|9732.9|9744.6|9734.6|9746.6|9736.6|9739.9|9729.9|108
1755524400000|2025-08-18 13:40:00|9744.4|9734.4|9746.1|9736.1|9748.6|9738.6|9743.4|9733.4|139
1755524700000|2025-08-18 13:45:00|9746.4|9736.4|9749.4|9739.4|9749.9|9739.9|9744.9|9734.9|132
1755525000000|2025-08-18 13:50:00|9749.6|9739.6|9745.1|9735.1|9749.9|9739.9|9743.6|9733.6|159
1755525300000|2025-08-18 13:55:00|9744.9|9734.9|9741.4|9731.4|9746.1|9736.1|9739.1|9729.1|156
1755525600000|2025-08-18 14:00:00|9741.6|9731.6|9743.4|9733.4|9743.9|9733.9|9735.4|9725.4|177
1755525900000|2025-08-18 14:05:00|9743.6|9733.6|9745.9|9735.9|9749.6|9739.6|9743.1|9733.1|142
1755526200000|2025-08-18 14:10:00|9745.6|9735.6|9747.1|9737.1|9748.9|9738.9|9744.1|9734.1|134
1755526500000|2025-08-18 14:15:00|9746.9|9736.9|9748.9|9738.9|9750.6|9740.6|9746.4|9736.4|125
1755526800000|2025-08-18 14:20:00|9748.6|9738.6|9752.6|9742.6|9753.1|9743.1|9746.9|9736.9|128
1755527100000|2025-08-18 14:25:00|9752.4|9742.4|9748.9|9738.9|9755.4|9745.4|9748.9|9738.9|141
1755527400000|2025-08-18 14:30:00|9748.6|9738.6|9750.6|9740.6|9752.4|9742.4|9747.9|9737.9|147
1755527700000|2025-08-18 14:35:00|9750.9|9740.9|9744.1|9734.1|9750.9|9740.9|9743.6|9733.6|127
1755528000000|2025-08-18 14:40:00|9743.9|9733.9|9744.6|9734.6|9748.1|9738.1|9743.6|9733.6|93
1755528300000|2025-08-18 14:45:00|9744.4|9734.4|9747.6|9737.6|9748.1|9738.1|9743.4|9733.4|110
1755528600000|2025-08-18 14:50:00|9747.9|9737.9|9744.9|9734.9|9749.4|9739.4|9744.1|9734.1|95
1755528900000|2025-08-18 14:55:00|9745.1|9735.1|9744.6|9734.6|9747.1|9737.1|9743.6|9733.6|114
1755529200000|2025-08-18 15:00:00|9744.9|9734.9|9745.1|9735.1|9745.6|9735.6|9743.1|9733.1|86
1755529500000|2025-08-18 15:05:00|9744.9|9734.9|9745.6|9735.6|9747.4|9737.4|9744.1|9734.1|95
1755529800000|2025-08-18 15:10:00|9745.4|9735.4|9746.1|9736.1|9747.6|9737.6|9745.4|9735.4|94
1755530100000|2025-08-18 15:15:00|9746.4|9736.4|9749.9|9739.9|9750.1|9740.1|9745.9|9735.9|77
1755530400000|2025-08-18 15:20:00|9749.6|9739.6|9750.1|9740.1|9753.1|9743.1|9749.4|9739.4|110
1755530700000|2025-08-18 15:25:00|9750.4|9740.4|9748.6|9738.6|9753.1|9743.1|9747.9|9737.9|160
1755531000000|2025-08-18 15:30:00|9748.4|9738.4|9745.4|9735.4|9749.1|9739.1|9743.1|9733.1|113
1755531300000|2025-08-18 15:35:00|9745.1|9735.1|9743.9|9733.9|9748.4|9738.4|9743.9|9733.9|123
1755531600000|2025-08-18 15:40:00|9744.1|9734.1|9738.9|9728.9|9744.4|9734.4|9737.4|9727.4|113
1755531900000|2025-08-18 15:45:00|9738.6|9728.6|9739.4|9729.4|9740.1|9730.1|9734.9|9724.9|185
1755532200000|2025-08-18 15:50:00|9739.6|9729.6|9736.4|9726.4|9741.9|9731.9|9735.9|9725.9|84
1755532500000|2025-08-18 15:55:00|9736.6|9726.6|9743.1|9733.1|9743.1|9733.1|9735.9|9725.9|77
1755532800000|2025-08-18 16:00:00|9743.4|9733.4|9745.4|9735.4|9747.1|9737.1|9741.9|9731.9|77
1755533100000|2025-08-18 16:05:00|9745.1|9735.1|9750.4|9740.4|9750.4|9740.4|9744.9|9734.9|68
1755533400000|2025-08-18 16:10:00|9750.9|9740.9|9753.9|9743.9|9754.1|9744.1|9750.1|9740.1|105
1755533700000|2025-08-18 16:15:00|9753.6|9743.6|9751.6|9741.6|9755.4|9745.4|9749.4|9739.4|82
1755534000000|2025-08-18 16:20:00|9751.1|9741.1|9751.6|9741.6|9753.6|9743.6|9749.1|9739.1|31
1755534300000|2025-08-18 16:25:00|9751.4|9741.4|9750.6|9740.6|9753.6|9743.6|9750.4|9740.4|35
1755534600000|2025-08-18 16:30:00|9750.9|9740.9|9743.4|9733.4|9751.9|9741.9|9742.8|9732.8|75
1755534900000|2025-08-18 16:35:00|9744.3|9734.3|9745.9|9735.9|9746.4|9736.4|9741.1|9731.1|53
1755535200000|2025-08-18 16:40:00|9746.1|9736.1|9745.6|9735.6|9747.9|9737.9|9744.9|9734.9|30
1755535500000|2025-08-18 16:45:00|9745.1|9735.1|9747.1|9737.1|9747.4|9737.4|9745.1|9735.1|45
1755535800000|2025-08-18 16:50:00|9747.4|9737.4|9746.9|9736.9|9747.9|9737.9|9745.6|9735.6|52
1755536100000|2025-08-18 16:55:00|9746.6|9736.6|9747.4|9737.4|9750.5|9740.5|9745.3|9735.3|148
1755536400000|2025-08-18 17:00:00|9747.3|9737.3|9748.5|9738.5|9748.5|9738.5|9745.6|9735.6|48
1755536700000|2025-08-18 17:05:00|9748.3|9738.3|9747.5|9737.5|9752.8|9738.3|9744.5|9732.8|69
1755537000000|2025-08-18 17:10:00|9747.4|9737.4|9749.6|9739.6|9751.9|9741.9|9747.4|9737.4|59
1755537300000|2025-08-18 17:15:00|9750.4|9740.4|9746.5|9736.5|9750.4|9740.4|9746.5|9736.5|63
1755537600000|2025-08-18 17:20:00|9746.4|9736.4|9750|9740|9750.4|9740.4|9746.4|9736.4|37
1755537900000|2025-08-18 17:25:00|9749.5|9739.5|9750.9|9740.9|9752.4|9742.4|9749.5|9739.5|51
1755538200000|2025-08-18 17:30:00|9751|9741|9748.5|9738.5|9754.5|9744.5|9747.9|9737.9|58
1755538500000|2025-08-18 17:35:00|9748.8|9738.8|9748.8|9738.8|9751.4|9741.4|9747|9737|95
1755538800000|2025-08-18 17:40:00|9748.5|9738.5|9751.5|9741.5|9753.9|9743.9|9747.8|9737.8|59
1755539100000|2025-08-18 17:45:00|9752.3|9742.3|9750.4|9740.4|9753.9|9743.9|9749.8|9739.8|57
1755539400000|2025-08-18 17:50:00|9750|9740|9753.8|9743.8|9754.4|9744.4|9749.5|9739.5|80
1755539700000|2025-08-18 17:55:00|9754|9744|9760|9738|9760|9744|9753.8|9735.8|6
1755561600000|2025-08-19 00:00:00|9754.5|9734.5|9748.3|9738.3|9754.5|9740.5|9748.1|9734.5|16
1755561900000|2025-08-19 00:05:00|9748.4|9738.4|9746.8|9736.8|9752.9|9739.8|9745.9|9732.9|55
1755562200000|2025-08-19 00:10:00|9747.1|9737.1|9752|9742|9753|9743|9747.1|9737.1|50
1755562500000|2025-08-19 00:15:00|9751.8|9741.8|9751.5|9741.5|9753.5|9743.5|9751|9741|45
1755562800000|2025-08-19 00:20:00|9751.8|9741.8|9751|9741|9752.5|9742.5|9751|9741|16
1755563100000|2025-08-19 00:25:00|9751.3|9741.3|9747.8|9737.8|9751.3|9741.3|9747.8|9737.8|71
1755563400000|2025-08-19 00:30:00|9747.5|9737.5|9746.5|9736.5|9748|9738|9746.3|9736.3|56
1755563700000|2025-08-19 00:35:00|9746.3|9736.3|9746.3|9736.3|9748.3|9738.3|9746.3|9736.3|46
1755564000000|2025-08-19 00:40:00|9746.5|9736.5|9745.8|9735.8|9746.5|9736.5|9744.8|9734.8|48
1755564300000|2025-08-19 00:45:00|9746|9736|9747|9737|9748.8|9738.8|9745.8|9735.8|46
1755564600000|2025-08-19 00:50:00|9746.8|9736.8|9743.8|9733.8|9747|9737|9743.8|9733.8|34
1755564900000|2025-08-19 00:55:00|9744|9734|9752.5|9732.5|9753|9738|9744|9731.8|33
1755565200000|2025-08-19 01:00:00|9753.3|9733.3|9756.3|9746.3|9760|9750|9750.9|9733.3|222
1755565500000|2025-08-19 01:05:00|9755|9745|9751.8|9741.8|9757.1|9747.1|9750.8|9740.8|200
1755565800000|2025-08-19 01:10:00|9752.5|9742.5|9753|9743|9753.3|9743.3|9748.5|9738.5|177
1755566100000|2025-08-19 01:15:00|9752.5|9742.5|9752.5|9742.5|9753.5|9743.5|9748.5|9738.5|154
1755566400000|2025-08-19 01:20:00|9752.8|9742.8|9755|9745|9758|9748|9752.5|9742.5|192
1755566700000|2025-08-19 01:25:00|9755.3|9745.3|9756.3|9746.3|9761.3|9751.3|9755.3|9745.3|202
1755567000000|2025-08-19 01:30:00|9756|9746|9755.3|9745.3|9758.3|9748.3|9752.3|9742.3|201
1755567300000|2025-08-19 01:35:00|9755.5|9745.5|9753|9743|9757|9747|9750.8|9740.8|215
1755567600000|2025-08-19 01:40:00|9752.8|9742.8|9752|9742|9754.5|9744.5|9749.8|9739.8|134
1755567900000|2025-08-19 01:45:00|9751.8|9741.8|9749|9739|9753.5|9743.5|9748.5|9738.5|164
1755568200000|2025-08-19 01:50:00|9748.5|9738.5|9753.5|9743.5|9754.3|9744.3|9748.5|9738.5|156
1755568500000|2025-08-19 01:55:00|9753.3|9743.3|9756.5|9746.5|9757.3|9747.3|9753|9743|147
1755568800000|2025-08-19 02:00:00|9756.3|9746.3|9748.3|9738.3|9756.5|9746.5|9748|9738|228
1755569100000|2025-08-19 02:05:00|9748|9738|9755|9745|9756.8|9746.8|9746.5|9736.5|173
1755569400000|2025-08-19 02:10:00|9754.8|9744.8|9755.5|9745.5|9763.8|9749.8|9753|9743|161
1755569700000|2025-08-19 02:15:00|9755.8|9745.8|9753.8|9743.8|9757.3|9747.3|9753.3|9743.3|101
1755570000000|2025-08-19 02:20:00|9754|9744|9756.5|9746.5|9756.5|9746.5|9753.8|9743.8|71
1755570300000|2025-08-19 02:25:00|9756.3|9746.3|9756|9746|9758.5|9748.5|9755.8|9745.8|71
1755570600000|2025-08-19 02:30:00|9755.5|9745.5|9758.5|9748.5|9759.5|9749.5|9753.5|9743.5|168
1755570900000|2025-08-19 02:35:00|9758.3|9748.3|9753.5|9743.5|9761.3|9751.3|9753.3|9743.3|200
1755571200000|2025-08-19 02:40:00|9753.3|9743.3|9754|9744|9755.5|9745.5|9753|9743|116
1755571500000|2025-08-19 02:45:00|9753.8|9743.8|9751.5|9741.5|9754|9744|9749.5|9739.5|212
1755571800000|2025-08-19 02:50:00|9751.3|9741.3|9753|9743|9754|9744|9751.3|9741.3|146
1755572100000|2025-08-19 02:55:00|9753.8|9743.8|9756.3|9746.3|9756.5|9746.5|9751.8|9741.8|139
1755572400000|2025-08-19 03:00:00|9756|9746|9760.5|9750.5|9762|9752|9756|9746|142
1755572700000|2025-08-19 03:05:00|9760.8|9750.8|9762.3|9752.3|9763.8|9753.8|9759.8|9749.8|121
1755573000000|2025-08-19 03:10:00|9762.5|9752.5|9762|9752|9763.5|9753.5|9761|9751|97
1755573300000|2025-08-19 03:15:00|9762.3|9752.3|9759.5|9749.5|9762.5|9752.5|9757.8|9747.8|127
1755573600000|2025-08-19 03:20:00|9759.3|9749.3|9763|9753|9764.3|9754.3|9759.3|9749.3|134
1755573900000|2025-08-19 03:25:00|9763.5|9753.5|9768.5|9748.5|9771.3|9757|9762.8|9747.5|86
1755574200000|2025-08-19 03:30:00|9763.8|9753.8|9763.8|9753.8|9764.5|9754.5|9763.5|9753.5|19
1755574500000|2025-08-19 03:35:00|9763.5|9753.5|9763.5|9753.5|9764.3|9754.3|9762.5|9752.5|68
1755574800000|2025-08-19 03:40:00|9763.8|9753.8|9765.3|9755.3|9765.5|9755.5|9762.8|9752.8|39
1755575100000|2025-08-19 03:45:00|9765|9755|9763.8|9753.8|9765.3|9755.3|9763.8|9753.8|49
1755575400000|2025-08-19 03:50:00|9764|9754|9767.3|9757.3|9767.3|9757.3|9764|9754|26
1755575700000|2025-08-19 03:55:00|9767|9757|9765.8|9755.8|9767.3|9757.3|9765.8|9755.8|29
1755576000000|2025-08-19 04:00:00|9765.5|9755.5|9765.5|9755.5|9765.8|9755.8|9764|9754|54
1755576300000|2025-08-19 04:05:00|9765.8|9755.8|9766|9756|9766.5|9756.5|9765.5|9755.5|32
1755576600000|2025-08-19 04:10:00|9766.3|9756.3|9765.5|9755.5|9767.3|9757.3|9765.5|9755.5|32
1755576900000|2025-08-19 04:15:00|9765.3|9755.3|9765|9755|9765.3|9755.3|9764.8|9754.8|16
1755577200000|2025-08-19 04:20:00|9764.8|9754.8|9765.3|9755.3|9765.3|9755.3|9764.8|9754.8|3
1755577500000|2025-08-19 04:25:00|9765|9755|9761.5|9751.5|9765.3|9755.3|9761.5|9751.5|29
1755577800000|2025-08-19 04:30:00|9761.3|9751.3|9760.8|9750.8|9761.5|9751.5|9760|9750|19
1755578100000|2025-08-19 04:35:00|9760.3|9750.3|9759.5|9749.5|9760.8|9750.8|9759.5|9749.5|15
1755578400000|2025-08-19 04:40:00|9759.8|9749.8|9759.5|9749.5|9761.5|9751.5|9759|9749|39
1755578700000|2025-08-19 04:45:00|9759.8|9749.8|9758.5|9748.5|9761|9751|9758.5|9748.5|26
1755579000000|2025-08-19 04:50:00|9758|9748|9760.5|9750.5|9760.5|9750.5|9758|9748|27
1755579300000|2025-08-19 04:55:00|9760.8|9750.8|9759|9749|9760.8|9750.8|9759|9749|35
1755579600000|2025-08-19 05:00:00|9758.5|9748.5|9758.8|9748.8|9763.9|9751|9757|9743.9|76
1755579900000|2025-08-19 05:05:00|9759|9749|9760.5|9750.5|9762.3|9752.3|9758.5|9748.5|40
1755580200000|2025-08-19 05:10:00|9760.8|9750.8|9759.3|9749.3|9761.5|9751.5|9759.3|9749.3|36
1755580500000|2025-08-19 05:15:00|9759.5|9749.5|9759.3|9749.3|9760.3|9750.3|9757.8|9747.8|43
1755580800000|2025-08-19 05:20:00|9759.5|9749.5|9758|9748|9760.3|9750.3|9756|9746|41
1755581100000|2025-08-19 05:25:00|9758.3|9748.3|9768|9748|9768.8|9753|9758.3|9748|40
1755581400000|2025-08-19 05:30:00|9767.3|9747.3|9761.8|9751.8|9771.8|9758.3|9761.5|9746.8|143
1755581700000|2025-08-19 05:35:00|9762|9752|9761.5|9751.5|9763.3|9753.3|9761|9751|112
1755582000000|2025-08-19 05:40:00|9761.3|9751.3|9761.8|9751.8|9762.5|9752.5|9760.3|9750.3|97
1755582300000|2025-08-19 05:45:00|9761.5|9751.5|9759|9749|9762.3|9752.3|9756.3|9746.3|161
1755582600000|2025-08-19 05:50:00|9758.8|9748.8|9750.8|9740.8|9758.8|9748.8|9745.3|9735.3|179
1755582900000|2025-08-19 05:55:00|9750.3|9740.3|9748.5|9738.5|9751|9741|9746.3|9736.3|158
1755583200000|2025-08-19 06:00:00|9748.3|9738.3|9753.8|9743.8|9753.8|9743.8|9746.8|9736.8|175
1755583500000|2025-08-19 06:05:00|9754|9744|9752.8|9742.8|9755|9745|9749.5|9739.5|129
1755583800000|2025-08-19 06:10:00|9753|9743|9755.3|9745.3|9755.3|9745.3|9751.8|9741.8|109
1755584100000|2025-08-19 06:15:00|9755.5|9745.5|9755.5|9745.5|9759.3|9747|9753|9739.3|106
1755584400000|2025-08-19 06:20:00|9755.3|9745.3|9754.5|9744.5|9757.5|9747.5|9752.8|9742.8|119
1755584700000|2025-08-19 06:25:00|9754.3|9744.3|9752.3|9742.3|9754.3|9744.3|9751|9741|136
1755585000000|2025-08-19 06:30:00|9752|9742|9758.3|9748.3|9759.3|9749.3|9751|9741|108
1755585300000|2025-08-19 06:35:00|9759.3|9749.3|9756.3|9746.3|9759.3|9749.3|9755.8|9745.8|155
1755585600000|2025-08-19 06:40:00|9756|9746|9758.8|9748.8|9763.8|9749.5|9755.3|9743.8|130
1755585900000|2025-08-19 06:45:00|9759|9749|9759|9749|9761.8|9751.8|9758.5|9748.5|106
1755586200000|2025-08-19 06:50:00|9759.5|9749.5|9757.8|9747.8|9761.3|9751.3|9756.8|9746.8|137
1755586500000|2025-08-19 06:55:00|9757.5|9747.5|9758.6|9738.6|9760.6|9748.6|9752.4|9738.1|177
1755586800000|2025-08-19 07:00:00|9757.6|9737.6|9760.4|9750.4|9765.4|9751.9|9754|9737.6|123
1755587100000|2025-08-19 07:05:00|9760.1|9750.1|9769.9|9759.9|9771.6|9761.6|9758.9|9748.9|165
1755587400000|2025-08-19 07:10:00|9769.6|9759.6|9780.6|9770.6|9783.6|9773.6|9768.1|9758.1|224
1755587700000|2025-08-19 07:15:00|9780.3|9770.3|9779.4|9769.4|9782.6|9772.6|9776.1|9766.1|137
1755588000000|2025-08-19 07:20:00|9779.1|9769.1|9774.1|9764.1|9779.4|9769.4|9772.9|9762.9|112
1755588300000|2025-08-19 07:25:00|9774.4|9764.4|9770.9|9760.9|9775.4|9765.4|9768.4|9758.4|117
1755588600000|2025-08-19 07:30:00|9771.1|9761.1|9762.8|9752.8|9771.9|9761.9|9762.8|9752.8|102
1755588900000|2025-08-19 07:35:00|9763|9753|9767.4|9757.4|9767.9|9757.9|9762.6|9752.6|84
1755589200000|2025-08-19 07:40:00|9767.6|9757.6|9764.4|9754.4|9767.9|9757.9|9762.9|9752.9|75
1755589500000|2025-08-19 07:45:00|9764.1|9754.1|9760.9|9750.9|9765.6|9755.6|9757.6|9747.6|77
1755589800000|2025-08-19 07:50:00|9760.4|9750.4|9759.4|9749.4|9761.6|9751.6|9756.1|9746.1|102
1755590100000|2025-08-19 07:55:00|9759.6|9749.6|9757.4|9747.4|9761.6|9751.6|9756.1|9746.1|72
1755590400000|2025-08-19 08:00:00|9757.1|9747.1|9756.9|9746.9|9763.9|9753.9|9755.9|9745.9|178
1755590700000|2025-08-19 08:05:00|9756.4|9746.4|9754.9|9744.9|9756.4|9746.4|9751.1|9741.1|118
1755591000000|2025-08-19 08:10:00|9754.6|9744.6|9746.4|9736.4|9754.6|9744.6|9741.9|9731.9|120
1755591300000|2025-08-19 08:15:00|9746.1|9736.1|9752.4|9742.4|9752.6|9742.6|9744.9|9734.9|95
1755591600000|2025-08-19 08:20:00|9752.6|9742.6|9754.4|9744.4|9757.1|9747.1|9752.6|9742.6|105
1755591900000|2025-08-19 08:25:00|9754.6|9744.6|9753.6|9743.6|9755.1|9745.1|9751.6|9741.6|79
1755592200000|2025-08-19 08:30:00|9753.8|9743.8|9759.1|9749.1|9759.4|9749.4|9753.8|9743.8|61
1755592500000|2025-08-19 08:35:00|9759.4|9749.4|9760.6|9750.6|9760.9|9750.9|9757.1|9747.1|40
1755592800000|2025-08-19 08:40:00|9760.9|9750.9|9761.1|9751.1|9765.4|9755.4|9760.1|9750.1|99
1755593100000|2025-08-19 08:45:00|9761.4|9751.4|9760.1|9750.1|9762.1|9752.1|9758.6|9748.6|65
1755593400000|2025-08-19 08:50:00|9759.9|9749.9|9762.4|9752.4|9764.1|9754.1|9759.9|9749.9|52
1755593700000|2025-08-19 08:55:00|9762.1|9752.1|9762.4|9752.4|9763.1|9753.1|9760.4|9750.4|44
1755594000000|2025-08-19 09:00:00|9762.1|9752.1|9763.1|9753.1|9764.9|9754.9|9761.9|9751.9|61
1755594300000|2025-08-19 09:05:00|9763.4|9753.4|9763.4|9753.4|9764.1|9754.1|9760.6|9750.6|52
1755594600000|2025-08-19 09:10:00|9763.6|9753.6|9767.1|9757.1|9767.1|9757.1|9763.6|9753.6|34
1755594900000|2025-08-19 09:15:00|9767.4|9757.4|9762.4|9752.4|9768.4|9758.4|9762.1|9752.1|63
1755595200000|2025-08-19 09:20:00|9762.6|9752.6|9765.6|9755.6|9765.6|9755.6|9762.1|9752.1|44
1755595500000|2025-08-19 09:25:00|9765.4|9755.4|9768.1|9758.1|9768.6|9758.6|9764.6|9754.6|71
1755595800000|2025-08-19 09:30:00|9768.6|9758.6|9761.9|9751.9|9769.9|9759.9|9761.9|9751.9|60
1755596100000|2025-08-19 09:35:00|9762.1|9752.1|9754.6|9744.6|9762.9|9752.9|9753.1|9743.1|67
1755596400000|2025-08-19 09:40:00|9754.4|9744.4|9751.4|9741.4|9754.4|9744.4|9750.4|9740.4|60
1755596700000|2025-08-19 09:45:00|9751.6|9741.6|9753.9|9743.9|9753.9|9743.9|9746.9|9736.9|79
1755597000000|2025-08-19 09:50:00|9754.1|9744.1|9751.9|9741.9|9755.6|9745.6|9751.1|9741.1|73
1755597300000|2025-08-19 09:55:00|9751.6|9741.6|9751.1|9741.1|9751.6|9741.6|9748.6|9738.6|62
1755597600000|2025-08-19 10:00:00|9750.9|9740.9|9752.9|9742.9|9753.9|9743.9|9749.1|9739.1|85
1755597900000|2025-08-19 10:05:00|9753.1|9743.1|9745.1|9735.1|9753.6|9743.6|9744.1|9734.1|127
1755598200000|2025-08-19 10:10:00|9744.9|9734.9|9744.4|9734.4|9745.4|9735.4|9741.4|9731.4|84
1755598500000|2025-08-19 10:15:00|9744.1|9734.1|9745.4|9735.4|9747.1|9737.1|9744.1|9734.1|62
1755598800000|2025-08-19 10:20:00|9745.1|9735.1|9751.6|9741.6|9751.9|9741.9|9744.9|9734.9|90
1755599100000|2025-08-19 10:25:00|9750.4|9740.4|9751.4|9741.4|9752.6|9742.6|9749.9|9739.9|50
1755599400000|2025-08-19 10:30:00|9751.6|9741.6|9748.6|9738.6|9752.1|9742.1|9748.1|9738.1|78
1755599700000|2025-08-19 10:35:00|9748.4|9738.4|9746.1|9736.1|9749.4|9739.4|9746.1|9736.1|64
1755600000000|2025-08-19 10:40:00|9746.4|9736.4|9742.4|9732.4|9746.6|9736.6|9738.6|9728.6|106
1755600300000|2025-08-19 10:45:00|9742.1|9732.1|9735.6|9725.6|9743.6|9733.6|9734.6|9724.6|121
1755600600000|2025-08-19 10:50:00|9735.9|9725.9|9735.6|9725.6|9739.6|9729.6|9734.1|9724.1|107
1755600900000|2025-08-19 10:55:00|9735.4|9725.4|9739.6|9729.6|9742.1|9732.1|9735.4|9725.4|74
1755601200000|2025-08-19 11:00:00|9739.4|9729.4|9738.4|9728.4|9742.4|9732.4|9737.4|9727.4|87
1755601500000|2025-08-19 11:05:00|9737.9|9727.9|9733.6|9723.6|9737.9|9727.9|9733.6|9723.6|65
1755601800000|2025-08-19 11:10:00|9733.4|9723.4|9737.6|9727.6|9737.6|9727.6|9732.9|9722.9|56
1755602100000|2025-08-19 11:15:00|9737.4|9727.4|9736.4|9726.4|9738.1|9728.1|9735.6|9725.6|75
1755602400000|2025-08-19 11:20:00|9736.1|9726.1|9736.6|9726.6|9738.1|9728.1|9735.4|9725.4|42
1755602700000|2025-08-19 11:25:00|9736.4|9726.4|9724.1|9714.1|9736.4|9726.4|9722.9|9712.9|126
1755603000000|2025-08-19 11:30:00|9723.9|9713.9|9729.4|9719.4|9732.4|9722.4|9723.9|9713.9|138
1755603300000|2025-08-19 11:35:00|9729.6|9719.6|9731.6|9721.6|9731.6|9721.6|9724.6|9714.6|137
1755603600000|2025-08-19 11:40:00|9731.4|9721.4|9731.1|9721.1|9731.4|9721.4|9727.1|9717.1|73
1755603900000|2025-08-19 11:45:00|9731.4|9721.4|9727.6|9717.6|9731.6|9721.6|9727.6|9717.6|48
1755604200000|2025-08-19 11:50:00|9727.9|9717.9|9734.9|9724.9|9737.1|9727.1|9727.9|9717.9|80
1755604500000|2025-08-19 11:55:00|9735.1|9725.1|9735.9|9725.9|9737.9|9727.9|9733.9|9723.9|136
1755604800000|2025-08-19 12:00:00|9736.1|9726.1|9732.9|9722.9|9738.1|9728.1|9732.4|9722.4|96
1755605100000|2025-08-19 12:05:00|9732.6|9722.6|9730.9|9720.9|9733.1|9723.1|9728.6|9718.6|106
1755605400000|2025-08-19 12:10:00|9730.6|9720.6|9730.4|9720.4|9735.1|9725.1|9729.1|9719.1|67
1755605700000|2025-08-19 12:15:00|9730.6|9720.6|9734.6|9724.6|9734.6|9724.6|9725.9|9715.9|111
1755606000000|2025-08-19 12:20:00|9735.1|9725.1|9731.6|9721.6|9735.9|9725.9|9729.1|9719.1|97
1755606300000|2025-08-19 12:25:00|9731.4|9721.4|9731.1|9721.1|9733.1|9723.1|9728.9|9718.9|80
1755606600000|2025-08-19 12:30:00|9731.4|9721.4|9725.6|9715.6|9731.4|9721.4|9723.6|9713.6|147
1755606900000|2025-08-19 12:35:00|9725.4|9715.4|9727.1|9717.1|9727.6|9717.6|9723.6|9713.6|129
1755607200000|2025-08-19 12:40:00|9726.9|9716.9|9729.4|9719.4|9730.6|9720.6|9726.1|9716.1|142
1755607500000|2025-08-19 12:45:00|9729.9|9719.9|9728.6|9718.6|9730.6|9720.6|9728.4|9718.4|49
1755607800000|2025-08-19 12:50:00|9728.9|9718.9|9724.1|9714.1|9728.9|9718.9|9724.1|9714.1|106
1755608100000|2025-08-19 12:55:00|9724.6|9714.6|9727.9|9717.9|9729.6|9719.6|9723.1|9713.1|138
1755608400000|2025-08-19 13:00:00|9728.1|9718.1|9736.6|9726.6|9740.1|9728.6|9727.9|9717.1|404
1755608700000|2025-08-19 13:05:00|9736.4|9726.4|9724.4|9714.4|9736.6|9726.6|9718.9|9708.9|341
1755609000000|2025-08-19 13:10:00|9724.1|9714.1|9719.4|9709.4|9726.9|9716.9|9719.1|9709.1|237
1755609300000|2025-08-19 13:15:00|9719.1|9709.1|9721.4|9711.4|9723.4|9713.4|9718.6|9708.6|198
1755609600000|2025-08-19 13:20:00|9721.1|9711.1|9717.4|9707.4|9721.4|9711.4|9714.9|9704.9|181
1755609900000|2025-08-19 13:25:00|9717.6|9707.6|9721.9|9711.9|9722.9|9712.9|9717.1|9707.1|157
1755610200000|2025-08-19 13:30:00|9722.1|9712.1|9714.1|9704.1|9722.1|9712.1|9708.4|9697.1|329
1755610500000|2025-08-19 13:35:00|9713.9|9703.9|9710.4|9700.4|9716.1|9706.1|9708.9|9698.9|210
1755610800000|2025-08-19 13:40:00|9710.1|9700.1|9708.9|9698.9|9713.9|9703.9|9706.6|9696.6|186
1755611100000|2025-08-19 13:45:00|9708.6|9698.6|9703.1|9693.1|9709.1|9699.1|9700.3|9690.3|279
1755611400000|2025-08-19 13:50:00|9702.9|9692.9|9712.1|9702.1|9712.9|9702.9|9701.4|9691.4|270
1755611700000|2025-08-19 13:55:00|9712.4|9702.4|9715.1|9705.1|9717.4|9707.4|9710.6|9700.6|212
1755612000000|2025-08-19 14:00:00|9715.4|9705.4|9714.9|9704.9|9715.6|9705.6|9708.9|9698.9|178
1755612300000|2025-08-19 14:05:00|9715.9|9705.9|9710.6|9700.6|9715.9|9705.9|9710.6|9700.6|150
1755612600000|2025-08-19 14:10:00|9710.4|9700.4|9707.9|9697.9|9710.4|9700.4|9705.1|9695.1|152
1755612900000|2025-08-19 14:15:00|9707.4|9697.4|9710.4|9700.4|9711.9|9701.9|9705.9|9695.9|159
1755613200000|2025-08-19 14:20:00|9710.6|9700.6|9707.4|9697.4|9710.9|9700.9|9705.6|9695.6|134
1755613500000|2025-08-19 14:25:00|9707.6|9697.6|9707.9|9697.9|9710.6|9700.6|9705.9|9695.9|120
1755613800000|2025-08-19 14:30:00|9708.1|9698.1|9705.9|9695.9|9708.1|9698.1|9701.9|9691.9|241
1755614100000|2025-08-19 14:35:00|9705.6|9695.6|9702.9|9692.9|9705.6|9695.6|9701.9|9691.9|178
1755614400000|2025-08-19 14:40:00|9702.6|9692.6|9701.6|9691.6|9703.1|9693.1|9698.9|9688.9|161
1755614700000|2025-08-19 14:45:00|9701.9|9691.9|9703.4|9693.4|9705.9|9695.9|9701.6|9691.6|157
1755615000000|2025-08-19 14:50:00|9703.1|9693.1|9698.6|9688.6|9703.4|9693.4|9698.6|9688.6|184
1755615300000|2025-08-19 14:55:00|9698.9|9688.9|9700.6|9690.6|9700.6|9690.6|9697.9|9687.9|157
1755615600000|2025-08-19 15:00:00|9700.9|9690.9|9698.6|9688.6|9702.6|9692.6|9694.6|9684.6|186
1755615900000|2025-08-19 15:05:00|9698.4|9688.4|9703.4|9693.4|9704.9|9694.9|9697.1|9687.1|175
1755616200000|2025-08-19 15:10:00|9703.1|9693.1|9700.1|9690.1|9704.6|9694.6|9700.1|9690.1|174
1755616500000|2025-08-19 15:15:00|9700.4|9690.4|9700.1|9690.1|9703.1|9693.1|9699.9|9689.9|162
1755616800000|2025-08-19 15:20:00|9699.9|9689.9|9704.4|9694.4|9706.4|9696.4|9699.9|9689.9|155
1755617100000|2025-08-19 15:25:00|9704.1|9694.1|9711.4|9701.4|9712.1|9702.1|9703.4|9693.4|111
1755617400000|2025-08-19 15:30:00|9710.9|9700.9|9705.9|9695.9|9711.4|9701.4|9705.1|9695.1|106
1755617700000|2025-08-19 15:35:00|9705.6|9695.6|9701.6|9691.6|9706.1|9696.1|9700.1|9690.1|119
1755618000000|2025-08-19 15:40:00|9701.9|9691.9|9701.4|9691.4|9703.1|9693.1|9698.9|9688.9|137
1755618300000|2025-08-19 15:45:00|9701.6|9691.6|9697.1|9687.1|9701.6|9691.6|9695.4|9685.4|129
1755618600000|2025-08-19 15:50:00|9697.4|9687.4|9698.4|9688.4|9699.1|9689.1|9696.6|9686.6|104
1755618900000|2025-08-19 15:55:00|9698.6|9688.6|9696.6|9686.6|9699.6|9689.6|9696.4|9686.4|81
1755619200000|2025-08-19 16:00:00|9696.4|9686.4|9699.4|9689.4|9702.1|9692.1|9696.4|9686.4|85
1755619500000|2025-08-19 16:05:00|9699.6|9689.6|9699.1|9689.1|9699.9|9689.9|9697.6|9687.6|45
1755619800000|2025-08-19 16:10:00|9698.9|9688.9|9698.9|9688.9|9699.9|9689.9|9698.6|9688.6|37
1755620100000|2025-08-19 16:15:00|9697.9|9687.9|9701.6|9691.6|9701.6|9691.6|9697.9|9687.9|66
1755620400000|2025-08-19 16:20:00|9701.9|9691.9|9700.4|9690.4|9702.9|9692.9|9700.4|9690.4|26
1755620700000|2025-08-19 16:25:00|9700.6|9690.6|9699.4|9689.4|9700.6|9690.6|9698.6|9688.6|33
1755621000000|2025-08-19 16:30:00|9699.6|9689.6|9700.1|9690.1|9700.1|9690.1|9697.9|9687.9|37
1755621300000|2025-08-19 16:35:00|9700.4|9690.4|9699.6|9689.6|9700.4|9690.4|9698.4|9688.4|70
1755621600000|2025-08-19 16:40:00|9699.4|9689.4|9698.1|9688.1|9699.4|9689.4|9696.4|9686.4|80
1755621900000|2025-08-19 16:45:00|9697.9|9687.9|9697.1|9687.1|9699.9|9689.9|9695.9|9685.9|81
1755622200000|2025-08-19 16:50:00|9696.9|9686.9|9695.4|9685.4|9697.6|9687.6|9694.9|9684.9|75
1755622500000|2025-08-19 16:55:00|9695.1|9685.1|9694.4|9684.4|9698.9|9688.9|9693.9|9683.9|193
1755622800000|2025-08-19 17:00:00|9694|9684|9686.9|9676.9|9694.4|9684.4|9685.5|9675.5|122
1755623100000|2025-08-19 17:05:00|9686.6|9676.6|9692.8|9682.8|9692.8|9682.8|9685.3|9675.3|47
1755623400000|2025-08-19 17:10:00|9692.5|9682.5|9691.9|9681.9|9695.3|9685.3|9691.6|9681.6|45
1755623700000|2025-08-19 17:15:00|9692|9682|9690.6|9680.6|9693.3|9683.3|9689.9|9679.9|25
1755624000000|2025-08-19 17:20:00|9690.9|9680.9|9692.9|9682.9|9695.1|9685.1|9690.9|9680.9|27
1755624300000|2025-08-19 17:25:00|9692.8|9682.8|9692.9|9682.9|9695.1|9685.1|9692.8|9682.8|21
1755624600000|2025-08-19 17:30:00|9692.6|9682.6|9691|9681|9693|9683|9689.6|9679.6|48
1755624900000|2025-08-19 17:35:00|9691.1|9681.1|9692.4|9682.4|9693.5|9683.5|9690.4|9680.4|60
1755625200000|2025-08-19 17:40:00|9692.6|9682.6|9695.8|9685.8|9697.3|9687.3|9691.9|9681.9|57
1755625500000|2025-08-19 17:45:00|9695.5|9685.5|9694.4|9684.4|9695.8|9685.8|9693.8|9683.8|39
1755625800000|2025-08-19 17:50:00|9694.6|9684.6|9697.1|9687.1|9699.4|9689.4|9694|9684|46
1755626100000|2025-08-19 17:55:00|9703.1|9681.1|9697.9|9675.9|9703.5|9681.5|9697.9|9675.9|6
1755648000000|2025-08-20 00:00:00|9703.1|9683.1|9696.4|9686.4|9703.1|9688|9694.3|9683.1|37
1755648300000|2025-08-20 00:05:00|9696.1|9686.1|9698.5|9688.5|9701|9688.8|9694.3|9681|72
1755648600000|2025-08-20 00:10:00|9698.8|9688.8|9697.3|9687.3|9701|9691|9697|9687|46
1755648900000|2025-08-20 00:15:00|9697|9687|9699.8|9689.8|9700|9690|9697|9687|30
1755649200000|2025-08-20 00:20:00|9699.3|9689.3|9699.5|9689.5|9701|9691|9699|9689|39
1755649500000|2025-08-20 00:25:00|9699|9689|9700|9690|9700.8|9690.8|9698.3|9688.3|39
1755649800000|2025-08-20 00:30:00|9700.5|9690.5|9697.8|9687.8|9702.8|9692.8|9697.8|9687.8|47
1755650100000|2025-08-20 00:35:00|9698|9688|9701.8|9691.8|9701.8|9691.8|9698|9688|28
1755650400000|2025-08-20 00:40:00|9701.5|9691.5|9700.3|9690.3|9702.8|9692.8|9700.3|9690.3|38
1755650700000|2025-08-20 00:45:00|9700.5|9690.5|9701.8|9691.8|9702.8|9692.8|9700.3|9690.3|58
1755651000000|2025-08-20 00:50:00|9701.5|9691.5|9702.3|9692.3|9703.3|9693.3|9699.5|9689.5|67
1755651300000|2025-08-20 00:55:00|9702|9692|9708.8|9688.8|9709.3|9694.3|9701.5|9688.3|73
1755651600000|2025-08-20 01:00:00|9708.3|9688.3|9705|9695|9711.8|9697.4|9700.6|9688|276
1755651900000|2025-08-20 01:05:00|9704.8|9694.8|9704.8|9694.8|9707.5|9697.5|9702.8|9692.8|238
1755652200000|2025-08-20 01:10:00|9705|9695|9702|9692|9705.5|9695.5|9702|9692|186
1755652500000|2025-08-20 01:15:00|9701.5|9691.5|9705|9695|9706.3|9696.3|9697.8|9687.8|191
1755652800000|2025-08-20 01:20:00|9705.3|9695.3|9698.8|9688.8|9706.3|9696.3|9698.5|9688.5|137
1755653100000|2025-08-20 01:25:00|9698.5|9688.5|9701.3|9691.3|9701.8|9691.8|9697.3|9687.3|159
1755653400000|2025-08-20 01:30:00|9700.3|9690.3|9701.5|9691.5|9703.3|9693.3|9694.8|9684.8|239
1755653700000|2025-08-20 01:35:00|9701.3|9691.3|9704.3|9694.3|9704.5|9694.5|9700|9690|254
1755654000000|2025-08-20 01:40:00|9704.5|9694.5|9708|9698|9712|9702|9704|9694|215
1755654300000|2025-08-20 01:45:00|9708.3|9698.3|9708|9698|9711|9701|9707|9697|226
1755654600000|2025-08-20 01:50:00|9707.8|9697.8|9705|9695|9708.8|9698.8|9704.3|9694.3|233
1755654900000|2025-08-20 01:55:00|9704.8|9694.8|9704.3|9694.3|9710.8|9700.8|9703.3|9693.3|235
1755655200000|2025-08-20 02:00:00|9704.5|9694.5|9699.8|9689.8|9706.6|9694.5|9699|9686.6|324
1755655500000|2025-08-20 02:05:00|9699.3|9689.3|9698|9688|9700.5|9690.5|9695|9685|207
1755655800000|2025-08-20 02:10:00|9697.8|9687.8|9696.3|9686.3|9701|9691|9695.8|9685.8|199
1755656100000|2025-08-20 02:15:00|9696.5|9686.5|9696|9686|9698|9688|9695|9685|120
1755656400000|2025-08-20 02:20:00|9695.8|9685.8|9697.3|9687.3|9700|9690|9695.3|9685.3|67
1755656700000|2025-08-20 02:25:00|9697.8|9687.8|9701.5|9691.5|9702.5|9692.5|9697.8|9687.8|56
1755657000000|2025-08-20 02:30:00|9701.3|9691.3|9707.5|9697.5|9708.5|9698.5|9700.8|9690.8|194
1755657300000|2025-08-20 02:35:00|9707|9697|9706.5|9696.5|9708.3|9698.3|9704.3|9694.3|163
1755657600000|2025-08-20 02:40:00|9706.3|9696.3|9704.8|9694.8|9707|9697|9703.8|9693.8|191
1755657900000|2025-08-20 02:45:00|9705|9695|9704.8|9694.8|9706.5|9696.5|9703.3|9693.3|87
1755658200000|2025-08-20 02:50:00|9705|9695|9702.3|9692.3|9705.3|9695.3|9700.8|9690.8|153
1755658500000|2025-08-20 02:55:00|9702.8|9692.8|9699.3|9689.3|9702.8|9692.8|9698.3|9688.3|167
1755658800000|2025-08-20 03:00:00|9699|9689|9702.3|9692.3|9703.3|9693.3|9697.8|9687.8|129
1755659100000|2025-08-20 03:05:00|9702.5|9692.5|9704.3|9694.3|9705.5|9695.5|9702.5|9692.5|145
1755659400000|2025-08-20 03:10:00|9704.5|9694.5|9702.5|9692.5|9705.8|9695.8|9701.8|9691.8|151
1755659700000|2025-08-20 03:15:00|9702.3|9692.3|9700.3|9690.3|9702.5|9692.5|9698.5|9688.5|147
1755660000000|2025-08-20 03:20:00|9700|9690|9699.5|9689.5|9703.8|9693.8|9699.3|9689.3|191
1755660300000|2025-08-20 03:25:00|9699.3|9689.3|9704.8|9684.8|9707.5|9691.3|9697|9684.8|133
1755660600000|2025-08-20 03:30:00|9704|9684|9693.3|9683.3|9704.5|9689.3|9692|9681|55
1755660900000|2025-08-20 03:35:00|9693.5|9683.5|9696|9686|9696.5|9686.5|9693.5|9683.5|68
1755661200000|2025-08-20 03:40:00|9695.8|9685.8|9694.5|9684.5|9696.3|9686.3|9693.8|9683.8|50
1755661500000|2025-08-20 03:45:00|9694.3|9684.3|9694.8|9684.8|9695|9685|9692.5|9682.5|73
1755661800000|2025-08-20 03:50:00|9695|9685|9695.3|9685.3|9695.3|9685.3|9694.3|9684.3|54
1755662100000|2025-08-20 03:55:00|9695|9685|9694.5|9684.5|9695.3|9685.3|9694.3|9684.3|40
1755662400000|2025-08-20 04:00:00|9694.8|9684.8|9692|9682|9695.3|9685.3|9691|9681|50
1755662700000|2025-08-20 04:05:00|9692.5|9682.5|9693.3|9683.3|9693.8|9683.8|9692.3|9682.3|23
1755663000000|2025-08-20 04:10:00|9693|9683|9693.5|9683.5|9694.3|9684.3|9692.8|9682.8|25
1755663300000|2025-08-20 04:15:00|9693.3|9683.3|9694.3|9684.3|9694.5|9684.5|9692.3|9682.3|35
1755663600000|2025-08-20 04:20:00|9694|9684|9693|9683|9694|9684|9692.3|9682.3|24
1755663900000|2025-08-20 04:25:00|9693.3|9683.3|9693.3|9683.3|9693.8|9683.8|9692.8|9682.8|20
1755664200000|2025-08-20 04:30:00|9693|9683|9691.8|9681.8|9693|9683|9691.3|9681.3|22
1755664500000|2025-08-20 04:35:00|9691.5|9681.5|9691.8|9681.8|9692.5|9682.5|9690.5|9680.5|59
1755664800000|2025-08-20 04:40:00|9691.5|9681.5|9690.8|9680.8|9691.8|9681.8|9690.8|9680.8|40
1755665100000|2025-08-20 04:45:00|9691|9681|9691.8|9681.8|9692.8|9682.8|9691|9681|29
1755665400000|2025-08-20 04:50:00|9691.5|9681.5|9692.3|9682.3|9693|9683|9691.3|9681.3|38
1755665700000|2025-08-20 04:55:00|9692|9682|9692|9682|9692.8|9682.8|9690.5|9680.5|33
1755666000000|2025-08-20 05:00:00|9692.3|9682.3|9690.8|9680.8|9692.3|9682.3|9690.5|9680.5|48
1755666300000|2025-08-20 05:05:00|9691|9681|9688.5|9678.5|9691|9681|9687.3|9677.3|40
1755666600000|2025-08-20 05:10:00|9688.8|9678.8|9688.8|9678.8|9690.5|9680.5|9688.5|9678.5|34
1755666900000|2025-08-20 05:15:00|9688.5|9678.5|9690.3|9680.3|9690.3|9680.3|9687|9677|43
1755667200000|2025-08-20 05:20:00|9690|9680|9692.8|9682.8|9692.8|9682.8|9690|9680|56
1755667500000|2025-08-20 05:25:00|9692.5|9682.5|9700.8|9680.8|9701.3|9686.3|9692.3|9680.8|60
1755667800000|2025-08-20 05:30:00|9701.3|9681.3|9700|9690|9702.8|9691.5|9697.5|9677.8|171
1755668100000|2025-08-20 05:35:00|9700.3|9690.3|9703.5|9693.5|9705.3|9695.3|9700.3|9690.3|155
1755668400000|2025-08-20 05:40:00|9703.3|9693.3|9701|9691|9704|9694|9700.5|9690.5|125
1755668700000|2025-08-20 05:45:00|9700.8|9690.8|9703.8|9693.8|9704|9694|9700.5|9690.5|105
1755669000000|2025-08-20 05:50:00|9704|9694|9706.5|9696.5|9707.3|9697.3|9702.3|9692.3|98
1755669300000|2025-08-20 05:55:00|9706.8|9696.8|9711.5|9701.5|9713.8|9703.8|9706.5|9696.5|137
1755669600000|2025-08-20 06:00:00|9711.3|9701.3|9715|9705|9716.8|9706.8|9709.3|9699.3|168
1755669900000|2025-08-20 06:05:00|9714.8|9704.8|9704.3|9694.3|9715|9705|9702.3|9690.6|137
1755670200000|2025-08-20 06:10:00|9704.5|9694.5|9704.8|9694.8|9707.5|9697.5|9702.8|9692.8|202
1755670500000|2025-08-20 06:15:00|9705|9695|9709|9699|9709.3|9699.3|9705|9695|169
1755670800000|2025-08-20 06:20:00|9709.3|9699.3|9703.5|9693.5|9709.5|9699.5|9703.5|9693.5|155
1755671100000|2025-08-20 06:25:00|9704.3|9694.3|9706.3|9696.3|9706.5|9696.5|9703.5|9693.5|101
1755671400000|2025-08-20 06:30:00|9706.5|9696.5|9710.3|9700.3|9712|9702|9706.5|9696.5|149
1755671700000|2025-08-20 06:35:00|9709.8|9699.8|9706.5|9696.5|9710.3|9700.3|9704.3|9694.3|114
1755672000000|2025-08-20 06:40:00|9706.8|9696.8|9710|9700|9711.9|9701.3|9705.3|9691.9|107
1755672300000|2025-08-20 06:45:00|9710.3|9700.3|9712.5|9702.5|9712.8|9702.8|9709.8|9699.8|108
1755672600000|2025-08-20 06:50:00|9712.8|9702.8|9713.3|9703.3|9716.8|9706.8|9710.5|9696.6|163
1755672900000|2025-08-20 06:55:00|9713|9703|9717.4|9697.4|9722.4|9708.9|9712.6|9697.4|179
1755673200000|2025-08-20 07:00:00|9717.9|9697.9|9711.9|9701.9|9722.4|9705.1|9709.6|9697.6|191
1755673500000|2025-08-20 07:05:00|9712.1|9702.1|9720.4|9710.4|9723.1|9713.1|9710|9700|191
1755673800000|2025-08-20 07:10:00|9720.1|9710.1|9723.4|9713.4|9723.9|9713.9|9719.1|9709.1|94
1755674100000|2025-08-20 07:15:00|9723.1|9713.1|9722.9|9712.9|9727.9|9717.9|9721.6|9711.6|105
1755674400000|2025-08-20 07:20:00|9723.1|9713.1|9717.9|9707.9|9725.9|9715.9|9717.9|9707.9|119
1755674700000|2025-08-20 07:25:00|9717.6|9707.6|9718.6|9708.6|9722.4|9712.4|9716.9|9706.9|116
1755675000000|2025-08-20 07:30:00|9718.4|9708.4|9719.1|9709.1|9720.6|9710.6|9714.9|9704.9|85
1755675300000|2025-08-20 07:35:00|9718.9|9708.9|9713.1|9703.1|9720.4|9710.4|9712.1|9702.1|105
1755675600000|2025-08-20 07:40:00|9712.9|9702.9|9712.4|9702.4|9714.6|9704.6|9710.9|9700.9|81
1755675900000|2025-08-20 07:45:00|9712.1|9702.1|9713.4|9703.4|9713.9|9703.9|9709.6|9699.6|71
1755676200000|2025-08-20 07:50:00|9713.1|9703.1|9714.1|9704.1|9714.1|9704.1|9709.6|9699.6|89
1755676500000|2025-08-20 07:55:00|9713.9|9703.9|9716.4|9706.4|9716.6|9706.6|9713.4|9703.4|82
1755676800000|2025-08-20 08:00:00|9715.9|9705.9|9701.9|9691.9|9715.9|9705.9|9699.4|9689.4|209
1755677100000|2025-08-20 08:05:00|9702.1|9692.1|9694.9|9684.9|9702.1|9692.1|9688.8|9678.8|151
1755677400000|2025-08-20 08:10:00|9695.1|9685.1|9689.9|9679.9|9696.6|9686.6|9689.6|9679.6|116
1755677700000|2025-08-20 08:15:00|9689.6|9679.6|9689.1|9679.1|9697.6|9687.6|9688.4|9678.4|120
1755678000000|2025-08-20 08:20:00|9689.3|9679.3|9691.6|9681.6|9695.6|9685.6|9689.3|9679.3|81
1755678300000|2025-08-20 08:25:00|9691.4|9681.4|9688.4|9678.4|9695.1|9685.1|9686.6|9676.6|107
1755678600000|2025-08-20 08:30:00|9688.6|9678.6|9690.6|9680.6|9691.6|9681.6|9683.9|9673.9|132
1755678900000|2025-08-20 08:35:00|9690.9|9680.9|9694.4|9684.4|9694.9|9684.9|9690.1|9680.1|71
1755679200000|2025-08-20 08:40:00|9693.4|9683.4|9694.4|9684.4|9695.9|9685.9|9691.1|9681.1|57
1755679500000|2025-08-20 08:45:00|9694.6|9684.6|9692.6|9682.6|9695.1|9685.1|9692.6|9682.6|64
1755679800000|2025-08-20 08:50:00|9692.9|9682.9|9693.1|9683.1|9696.6|9686.6|9692.4|9682.4|65
1755680100000|2025-08-20 08:55:00|9693.4|9683.4|9690.6|9680.6|9693.4|9683.4|9689.9|9679.9|69
1755680400000|2025-08-20 09:00:00|9690.4|9680.4|9686.9|9676.9|9690.4|9680.4|9686.6|9676.6|81
1755680700000|2025-08-20 09:05:00|9686.6|9676.6|9688.4|9678.4|9688.6|9678.6|9685.9|9675.9|43
1755681000000|2025-08-20 09:10:00|9688.6|9678.6|9688.9|9678.9|9690.4|9680.4|9687.6|9677.6|46
1755681300000|2025-08-20 09:15:00|9689.1|9679.1|9683.4|9673.4|9689.1|9679.1|9682.6|9672.6|56
1755681600000|2025-08-20 09:20:00|9683.1|9673.1|9685.9|9675.9|9686.4|9676.4|9681.4|9671.4|111
1755681900000|2025-08-20 09:25:00|9685.1|9675.1|9683.6|9673.6|9685.9|9675.9|9683.1|9673.1|62
1755682200000|2025-08-20 09:30:00|9683.4|9673.4|9678.9|9668.9|9685.1|9675.1|9678.9|9668.9|80
1755682500000|2025-08-20 09:35:00|9678.6|9668.6|9685.6|9675.6|9687.1|9677.1|9678.6|9668.6|79
1755682800000|2025-08-20 09:40:00|9685.4|9675.4|9684.6|9674.6|9687.6|9677.6|9683.4|9673.4|59
1755683100000|2025-08-20 09:45:00|9684.9|9674.9|9686.6|9676.6|9687.1|9677.1|9684.4|9674.4|55
1755683400000|2025-08-20 09:50:00|9686.4|9676.4|9684.6|9674.6|9686.4|9676.4|9684.1|9674.1|53
1755683700000|2025-08-20 09:55:00|9685.1|9675.1|9687.6|9677.6|9687.6|9677.6|9685.1|9675.1|41
1755684000000|2025-08-20 10:00:00|9687.9|9677.9|9687.6|9677.6|9690.4|9680.4|9686.4|9676.4|75
1755684300000|2025-08-20 10:05:00|9687.4|9677.4|9687.1|9677.1|9687.6|9677.6|9686.1|9676.1|53
1755684600000|2025-08-20 10:10:00|9687.4|9677.4|9678.6|9668.6|9688.4|9678.4|9678.6|9668.6|39
1755684900000|2025-08-20 10:15:00|9678.9|9668.9|9682.4|9672.4|9683.1|9673.1|9678.9|9668.9|46
1755685200000|2025-08-20 10:20:00|9682.1|9672.1|9682.4|9672.4|9683.9|9673.9|9680.9|9670.9|36
1755685500000|2025-08-20 10:25:00|9682.1|9672.1|9684.6|9674.6|9684.6|9674.6|9681.9|9671.9|47
1755685800000|2025-08-20 10:30:00|9684.9|9674.9|9682.6|9672.6|9685.4|9675.4|9682.4|9672.4|42
1755686100000|2025-08-20 10:35:00|9682.9|9672.9|9683.1|9673.1|9685.1|9675.1|9682.6|9672.6|45
1755686400000|2025-08-20 10:40:00|9682.9|9672.9|9682.1|9672.1|9684.9|9674.9|9681.6|9671.6|45
1755686700000|2025-08-20 10:45:00|9681.9|9671.9|9683.4|9673.4|9684.4|9674.4|9681.6|9671.6|61
1755687000000|2025-08-20 10:50:00|9683.6|9673.6|9683.1|9673.1|9684.4|9674.4|9682.1|9672.1|47
1755687300000|2025-08-20 10:55:00|9682.9|9672.9|9681.6|9671.6|9683.6|9673.6|9680.4|9670.4|57
1755687600000|2025-08-20 11:00:00|9681.9|9671.9|9685.4|9675.4|9685.4|9675.4|9681.4|9671.4|73
1755687900000|2025-08-20 11:05:00|9685.1|9675.1|9684.9|9674.9|9685.4|9675.4|9681.4|9671.4|63
1755688200000|2025-08-20 11:10:00|9685.1|9675.1|9680.9|9670.9|9685.1|9675.1|9680.9|9670.9|48
1755688500000|2025-08-20 11:15:00|9680.6|9670.6|9680.1|9670.1|9682.6|9672.6|9678.9|9668.9|63
1755688800000|2025-08-20 11:20:00|9680.4|9670.4|9680.9|9670.9|9681.6|9671.6|9679.9|9669.9|67
1755689100000|2025-08-20 11:25:00|9680.6|9670.6|9679.1|9669.1|9683.4|9673.4|9678.9|9668.9|69
1755689400000|2025-08-20 11:30:00|9679.4|9669.4|9680.6|9670.6|9683.9|9673.9|9678.9|9668.9|118
1755689700000|2025-08-20 11:35:00|9680.9|9670.9|9681.6|9671.6|9682.1|9672.1|9677.9|9667.9|83
1755690000000|2025-08-20 11:40:00|9681.4|9671.4|9681.6|9671.6|9683.4|9673.4|9680.4|9670.4|55
1755690300000|2025-08-20 11:45:00|9681.4|9671.4|9683.1|9673.1|9683.4|9673.4|9679.4|9669.4|55
1755690600000|2025-08-20 11:50:00|9682.9|9672.9|9680.6|9670.6|9684.1|9674.1|9680.1|9670.1|79
1755690900000|2025-08-20 11:55:00|9680.9|9670.9|9676.6|9666.6|9681.1|9671.1|9675.9|9665.9|125
1755691200000|2025-08-20 12:00:00|9676.9|9666.9|9684.4|9674.4|9684.4|9674.4|9676.9|9666.9|112
1755691500000|2025-08-20 12:05:00|9684.1|9674.1|9685.1|9675.1|9686.1|9676.1|9682.4|9672.4|128
1755691800000|2025-08-20 12:10:00|9685.4|9675.4|9684.4|9674.4|9690.6|9680.6|9683.6|9673.6|131
1755692100000|2025-08-20 12:15:00|9684.6|9674.6|9686.4|9676.4|9687.6|9677.6|9681.9|9671.9|100
1755692400000|2025-08-20 12:20:00|9686.1|9676.1|9685.4|9675.4|9686.6|9676.6|9681.6|9671.6|88
1755692700000|2025-08-20 12:25:00|9685.6|9675.6|9691.4|9681.4|9691.4|9681.4|9683.9|9673.9|77
1755693000000|2025-08-20 12:30:00|9691.6|9681.6|9696.1|9686.1|9699.1|9689.1|9691.4|9681.4|176
1755693300000|2025-08-20 12:35:00|9696.4|9686.4|9694.1|9684.1|9697.4|9687.4|9692.1|9682.1|92
1755693600000|2025-08-20 12:40:00|9694.4|9684.4|9701.9|9691.9|9702.1|9692.1|9693.9|9683.9|125
1755693900000|2025-08-20 12:45:00|9701.6|9691.6|9702.1|9692.1|9703.1|9693.1|9698.4|9688.4|138
1755694200000|2025-08-20 12:50:00|9702.4|9692.4|9701.4|9691.4|9702.6|9692.6|9700.6|9690.6|75
1755694500000|2025-08-20 12:55:00|9701.1|9691.1|9706.6|9696.6|9707.4|9697.4|9700.4|9690.4|131
1755694800000|2025-08-20 13:00:00|9706.9|9696.9|9711|9701|9716.8|9706.8|9705.5|9692.6|486
1755695100000|2025-08-20 13:05:00|9710.5|9700.5|9712.4|9702.4|9715.4|9705.4|9709.4|9699.4|266
1755695400000|2025-08-20 13:10:00|9712.6|9702.6|9713.6|9703.6|9715.1|9705.1|9709.9|9699.9|171
1755695700000|2025-08-20 13:15:00|9713.9|9703.9|9713.4|9703.4|9713.9|9703.9|9710.6|9700.6|164
1755696000000|2025-08-20 13:20:00|9713.1|9703.1|9705.1|9695.1|9714.1|9704.1|9702.9|9692.9|169
1755696300000|2025-08-20 13:25:00|9704.9|9694.9|9702.4|9692.4|9705.4|9695.4|9700.6|9690.6|156
1755696600000|2025-08-20 13:30:00|9702.1|9692.1|9705.9|9695.9|9706.1|9696.1|9698.6|9688.6|251
1755696900000|2025-08-20 13:35:00|9706.1|9696.1|9714.4|9704.4|9719.4|9709.4|9704.9|9694.9|206
1755697200000|2025-08-20 13:40:00|9714.6|9704.6|9716.1|9706.1|9717.9|9707.9|9713.6|9703.6|138
1755697500000|2025-08-20 13:45:00|9716.4|9706.4|9711.4|9701.4|9717.1|9707.1|9711.4|9701.4|160
1755697800000|2025-08-20 13:50:00|9711.1|9701.1|9707.4|9697.4|9711.9|9701.9|9705.6|9695.6|162
1755698100000|2025-08-20 13:55:00|9707.1|9697.1|9707.9|9697.9|9710.4|9700.4|9702.4|9692.4|223
1755698400000|2025-08-20 14:00:00|9708.4|9698.4|9706.9|9696.9|9709.4|9699.4|9702.9|9692.9|215
1755698700000|2025-08-20 14:05:00|9706.1|9696.1|9697.1|9687.1|9707.1|9697.1|9695.6|9685.6|259
1755699000000|2025-08-20 14:10:00|9696.9|9686.9|9699.6|9689.6|9701.9|9691.9|9693.9|9683.9|182
1755699300000|2025-08-20 14:15:00|9699.4|9689.4|9704.1|9694.1|9705.9|9695.9|9697.9|9687.9|146
1755699600000|2025-08-20 14:20:00|9703.9|9693.9|9701.1|9691.1|9708.1|9698.1|9700.9|9690.9|118
1755699900000|2025-08-20 14:25:00|9700.4|9690.4|9704.9|9694.9|9706.1|9696.1|9699.1|9689.1|138
1755700200000|2025-08-20 14:30:00|9704.6|9694.6|9705.4|9695.4|9706.6|9696.6|9701.4|9691.4|146
1755700500000|2025-08-20 14:35:00|9705.1|9695.1|9710.1|9700.1|9712.1|9702.1|9703.6|9693.6|192
1755700800000|2025-08-20 14:40:00|9710.4|9700.4|9706.9|9696.9|9710.6|9700.6|9705.9|9695.9|110
1755701100000|2025-08-20 14:45:00|9706.6|9696.6|9710.1|9700.1|9710.4|9700.4|9704.4|9694.4|108
1755701400000|2025-08-20 14:50:00|9710.6|9700.6|9707.1|9697.1|9711.6|9701.6|9707.1|9697.1|119
1755701700000|2025-08-20 14:55:00|9707.4|9697.4|9707.4|9697.4|9708.1|9698.1|9706.4|9696.4|94
1755702000000|2025-08-20 15:00:00|9707.1|9697.1|9704.6|9694.6|9707.4|9697.4|9704.1|9694.1|111
1755702300000|2025-08-20 15:05:00|9703.9|9693.9|9710.1|9700.1|9710.9|9700.9|9703.4|9693.4|123
1755702600000|2025-08-20 15:10:00|9709.9|9699.9|9712.6|9702.6|9713.1|9703.1|9709.6|9699.6|68
1755702900000|2025-08-20 15:15:00|9712.9|9702.9|9715.6|9705.6|9717.6|9707.6|9709.9|9699.9|100
1755703200000|2025-08-20 15:20:00|9715.9|9705.9|9720.9|9710.9|9722.4|9712.4|9714.9|9704.9|148
1755703500000|2025-08-20 15:25:00|9721.4|9711.4|9729.6|9719.6|9729.6|9719.6|9721.4|9711.4|156
1755703800000|2025-08-20 15:30:00|9729.9|9719.9|9731.4|9721.4|9732.6|9722.6|9727.6|9717.6|169
1755704100000|2025-08-20 15:35:00|9731.1|9721.1|9737.4|9727.4|9738.4|9728.4|9731.1|9721.1|156
1755704400000|2025-08-20 15:40:00|9737.6|9727.6|9731.1|9721.1|9738.6|9728.6|9728.9|9718.9|138
1755704700000|2025-08-20 15:45:00|9730.6|9720.6|9723.6|9713.6|9731.1|9721.1|9722.6|9712.6|158
1755705000000|2025-08-20 15:50:00|9723.9|9713.9|9727.4|9717.4|9730.9|9720.9|9722.4|9712.4|119
1755705300000|2025-08-20 15:55:00|9727.6|9717.6|9733.6|9723.6|9735.1|9725.1|9727.6|9717.6|124
1755705600000|2025-08-20 16:00:00|9733.4|9723.4|9729.4|9719.4|9735.6|9725.6|9729.4|9719.4|79
1755705900000|2025-08-20 16:05:00|9728.9|9718.9|9729.6|9719.6|9730.1|9720.1|9727.6|9717.6|86
1755706200000|2025-08-20 16:10:00|9729.9|9719.9|9730.6|9720.6|9731.9|9721.9|9729.6|9719.6|42
1755706500000|2025-08-20 16:15:00|9730.1|9720.1|9733.4|9723.4|9733.6|9723.6|9729.6|9719.6|45
1755706800000|2025-08-20 16:20:00|9733.6|9723.6|9733.6|9723.6|9734.6|9724.6|9731.9|9721.9|36
1755707100000|2025-08-20 16:25:00|9733.9|9723.9|9732.1|9722.1|9735.1|9725.1|9732.1|9722.1|50
1755707400000|2025-08-20 16:30:00|9732.4|9722.4|9735.6|9725.6|9736.9|9726.9|9732.4|9722.4|77
1755707700000|2025-08-20 16:35:00|9735.9|9725.9|9735.1|9725.1|9735.9|9725.9|9733.6|9723.6|39
1755708000000|2025-08-20 16:40:00|9735.4|9725.4|9737.1|9727.1|9737.1|9727.1|9734.9|9724.9|32
1755708300000|2025-08-20 16:45:00|9736.9|9726.9|9737.4|9727.4|9739.4|9729.4|9736.9|9726.9|62
1755708600000|2025-08-20 16:50:00|9737.6|9727.6|9736.6|9726.6|9737.9|9727.9|9735.9|9725.9|76
1755708900000|2025-08-20 16:55:00|9736.4|9726.4|9737.5|9727.5|9737.6|9727.6|9732|9722|108
1755709200000|2025-08-20 17:00:00|9737.4|9727.4|9741.8|9731.8|9742.5|9732.5|9736.4|9726.4|82
1755709500000|2025-08-20 17:05:00|9741.5|9731.5|9740.8|9730.8|9741.8|9731.8|9739.3|9729.3|38
1755709800000|2025-08-20 17:10:00|9740.9|9730.9|9738.4|9728.4|9741|9731|9738.4|9728.4|35
1755710100000|2025-08-20 17:15:00|9738|9728|9734.3|9724.3|9738.6|9728.6|9733.6|9723.6|84
1755710400000|2025-08-20 17:20:00|9733.8|9723.8|9733|9723|9735.5|9725.5|9732.8|9722.8|81
1755710700000|2025-08-20 17:25:00|9732.8|9722.8|9728.6|9718.6|9733.3|9723.3|9726.9|9716.9|47
1755711000000|2025-08-20 17:30:00|9728.8|9718.8|9730|9720|9730.9|9720.9|9728.5|9718.5|49
1755711300000|2025-08-20 17:35:00|9729.6|9719.6|9727|9717|9730.3|9720.3|9725.8|9715.8|69
1755711600000|2025-08-20 17:40:00|9726.8|9716.8|9725.8|9715.8|9728.5|9718.5|9725.5|9715.5|52
1755711900000|2025-08-20 17:45:00|9725.5|9715.5|9729.5|9719.5|9730.1|9720.1|9725.4|9715.4|38
1755712200000|2025-08-20 17:50:00|9729.8|9719.8|9726.9|9716.9|9730|9720|9726.9|9716.9|87
1755712500000|2025-08-20 17:55:00|9727|9717|9733.1|9711.1|9734.4|9718.5|9726.9|9710.4|18
1755734400000|2025-08-21 00:00:00|9735.6|9715.6|9730.1|9720.1|9735.6|9720.5|9728.4|9715.6|14
1755734700000|2025-08-21 00:05:00|9730.4|9720.4|9729.4|9719.4|9730.8|9720.8|9728.6|9718.6|58
1755735000000|2025-08-21 00:10:00|9729.6|9719.6|9731.5|9721.5|9731.9|9721.9|9728.9|9718.9|72
1755735300000|2025-08-21 00:15:00|9731.8|9721.8|9728.3|9718.3|9731.8|9721.8|9728.3|9718.3|55
1755735600000|2025-08-21 00:20:00|9728|9718|9724.5|9714.5|9728.3|9718.3|9722.4|9712.4|35
1755735900000|2025-08-21 00:25:00|9724.3|9714.3|9725|9715|9725.5|9715.5|9724.3|9714.3|23
1755736200000|2025-08-21 00:30:00|9725.5|9715.5|9727|9717|9728.8|9718.8|9725.5|9715.5|55
1755736500000|2025-08-21 00:35:00|9727.3|9717.3|9726.3|9716.3|9727.5|9717.5|9725.8|9715.8|37
1755736800000|2025-08-21 00:40:00|9726|9716|9725.3|9715.3|9726.3|9716.3|9724.8|9714.8|33
1755737100000|2025-08-21 00:45:00|9726.3|9716.3|9726.5|9716.5|9727.8|9717.8|9725.5|9715.5|31
1755737400000|2025-08-21 00:50:00|9726.3|9716.3|9726.5|9716.5|9726.5|9716.5|9725.8|9715.8|26
1755737700000|2025-08-21 00:55:00|9726.8|9716.8|9734.8|9714.8|9735|9720.5|9726.8|9712.5|36
1755738000000|2025-08-21 01:00:00|9734|9714|9727.3|9717.3|9734.5|9719.9|9724|9709.8|278
1755738300000|2025-08-21 01:05:00|9727|9717|9719|9709|9727.3|9717.3|9717.8|9707.8|144
1755738600000|2025-08-21 01:10:00|9718.3|9708.3|9717.8|9707.8|9720.3|9710.3|9716.8|9706.8|123
1755738900000|2025-08-21 01:15:00|9717.5|9707.5|9721|9711|9724.8|9714.8|9717.3|9707.3|197
1755739200000|2025-08-21 01:20:00|9721.3|9711.3|9722.8|9712.8|9725|9715|9721|9711|141
1755739500000|2025-08-21 01:25:00|9722.5|9712.5|9722.3|9712.3|9727|9717|9722.3|9712.3|121
1755739800000|2025-08-21 01:30:00|9722.5|9712.5|9726.5|9716.5|9727.5|9717.5|9719|9709|279
1755740100000|2025-08-21 01:35:00|9726.8|9716.8|9730|9720|9734.9|9720|9724.3|9714.3|271
1755740400000|2025-08-21 01:40:00|9730.5|9720.5|9726.8|9716.8|9731.8|9721.8|9725.8|9715.8|238
1755740700000|2025-08-21 01:45:00|9727.3|9717.3|9723.5|9713.5|9729.3|9719.3|9723.5|9713.5|204
1755741000000|2025-08-21 01:50:00|9723|9713|9723|9713|9729.6|9715.5|9721.5|9709.5|180
1755741300000|2025-08-21 01:55:00|9723.3|9713.3|9723.5|9713.5|9727.1|9716.3|9720.8|9707.1|193
1755741600000|2025-08-21 02:00:00|9723.3|9713.3|9723.5|9713.5|9725.3|9715.3|9719.8|9709.8|181
1755741900000|2025-08-21 02:05:00|9723.8|9713.8|9726|9716|9728.8|9718.8|9723.3|9713.3|176
1755742200000|2025-08-21 02:10:00|9725.8|9715.8|9725.8|9715.8|9729.3|9719.3|9725.8|9715.8|129
1755742500000|2025-08-21 02:15:00|9725.5|9715.5|9725.8|9715.8|9726|9716|9725.3|9715.3|42
1755742800000|2025-08-21 02:20:00|9726|9716|9725.5|9715.5|9726.8|9716.8|9724.8|9714.8|101
1755743100000|2025-08-21 02:25:00|9725.8|9715.8|9725.8|9715.8|9727.3|9717.3|9723|9713|113
1755743400000|2025-08-21 02:30:00|9725.5|9715.5|9732.5|9722.5|9732.8|9722.8|9725.5|9715.5|168
1755743700000|2025-08-21 02:35:00|9732.8|9722.8|9734.8|9724.8|9736|9726|9731.8|9721.8|160
1755744000000|2025-08-21 02:40:00|9734.5|9724.5|9732.8|9722.8|9734.5|9724.5|9729.8|9719.8|133
1755744300000|2025-08-21 02:45:00|9732.5|9722.5|9730.5|9720.5|9734.3|9724.3|9730.5|9720.5|133
1755744600000|2025-08-21 02:50:00|9730.8|9720.8|9735.5|9725.5|9736|9726|9730.5|9720.5|111
1755744900000|2025-08-21 02:55:00|9735.3|9725.3|9733|9723|9736.8|9726.8|9732|9722|127
1755745200000|2025-08-21 03:00:00|9733.3|9723.3|9736.5|9726.5|9737.3|9727.3|9733|9723|99
1755745500000|2025-08-21 03:05:00|9736.3|9726.3|9734.8|9724.8|9741.5|9727.3|9733|9721.5|154
1755745800000|2025-08-21 03:10:00|9735|9725|9734.3|9724.3|9737|9727|9733.5|9723.5|122
1755746100000|2025-08-21 03:15:00|9734.5|9724.5|9730.5|9720.5|9735|9725|9730.5|9720.5|136
1755746400000|2025-08-21 03:20:00|9730.8|9720.8|9728.5|9718.5|9730.8|9720.8|9726|9716|176
1755746700000|2025-08-21 03:25:00|9729.5|9719.5|9733.5|9713.5|9733.5|9722|9728.5|9712|93
1755747000000|2025-08-21 03:30:00|9728.5|9718.5|9726.5|9716.5|9729.5|9719.5|9726.3|9716.3|62
1755747300000|2025-08-21 03:35:00|9726.8|9716.8|9729|9719|9730.8|9720.8|9726.5|9716.5|42
1755747600000|2025-08-21 03:40:00|9728.8|9718.8|9725|9715|9728.8|9718.8|9725|9715|23
1755747900000|2025-08-21 03:45:00|9725.3|9715.3|9723.8|9713.8|9725.5|9715.5|9723|9713|45
1755748200000|2025-08-21 03:50:00|9723.5|9713.5|9723.3|9713.3|9726|9716|9720.5|9710.5|81
1755748500000|2025-08-21 03:55:00|9723.5|9713.5|9721.3|9711.3|9724.8|9714.8|9721.3|9711.3|62
1755748800000|2025-08-21 04:00:00|9721|9711|9720|9710|9721|9711|9717.5|9707.5|51
1755749100000|2025-08-21 04:05:00|9719.8|9709.8|9717.8|9707.8|9720|9710|9716.3|9706.3|42
1755749400000|2025-08-21 04:10:00|9717.5|9707.5|9717.3|9707.3|9719.8|9709.8|9716.3|9706.3|63
1755749700000|2025-08-21 04:15:00|9717.5|9707.5|9720.3|9710.3|9720.3|9710.3|9716.3|9706.3|41
1755750000000|2025-08-21 04:20:00|9719.8|9709.8|9721.3|9711.3|9722.5|9712.5|9719.8|9709.8|54
1755750300000|2025-08-21 04:25:00|9721|9711|9721.5|9711.5|9721.5|9711.5|9720.3|9710.3|27
1755750600000|2025-08-21 04:30:00|9721|9711|9722.3|9712.3|9722.8|9712.8|9720.8|9710.8|23
1755750900000|2025-08-21 04:35:00|9722.5|9712.5|9720.3|9710.3|9722.8|9712.8|9720|9710|33
1755751200000|2025-08-21 04:40:00|9720.5|9710.5|9721|9711|9721.5|9711.5|9720|9710|19
1755751500000|2025-08-21 04:45:00|9721.3|9711.3|9719.3|9709.3|9721.5|9711.5|9719.3|9709.3|26
1755751800000|2025-08-21 04:50:00|9719.5|9709.5|9720|9710|9720.8|9710.8|9719.3|9709.3|18
1755752100000|2025-08-21 04:55:00|9720.3|9710.3|9719|9709|9720.5|9710.5|9718.5|9708.5|16
1755752400000|2025-08-21 05:00:00|9719.8|9709.8|9719.5|9709.5|9720.3|9710.3|9716.3|9706.3|61
1755752700000|2025-08-21 05:05:00|9719.8|9709.8|9719|9709|9720.8|9710.8|9717.8|9707.8|48
1755753000000|2025-08-21 05:10:00|9719.5|9709.5|9717.5|9707.5|9719.8|9709.8|9717.5|9707.5|24
1755753300000|2025-08-21 05:15:00|9717.8|9707.8|9721.3|9711.3|9722|9712|9717.8|9707.8|31
1755753600000|2025-08-21 05:20:00|9721.5|9711.5|9723|9713|9723.5|9713.5|9720.8|9710.8|43
1755753900000|2025-08-21 05:25:00|9723.3|9713.3|9728|9708|9728|9713.8|9721.8|9707.3|42
1755754200000|2025-08-21 05:30:00|9728.8|9708.8|9717.5|9707.5|9731|9712.8|9717|9707|146
1755754500000|2025-08-21 05:35:00|9718|9708|9719.5|9709.5|9723.3|9710.3|9716.8|9703.3|142
1755754800000|2025-08-21 05:40:00|9719.8|9709.8|9718.5|9708.5|9721|9711|9717.5|9707.5|148
1755755100000|2025-08-21 05:45:00|9718.3|9708.3|9723|9713|9724.5|9714.5|9718.3|9708.3|141
1755755400000|2025-08-21 05:50:00|9722.5|9712.5|9721.8|9711.8|9723.3|9713.3|9720.8|9710.8|84
1755755700000|2025-08-21 05:55:00|9721.5|9711.5|9723.5|9713.5|9727.9|9714|9720.5|9707.9|75
1755756000000|2025-08-21 06:00:00|9723.3|9713.3|9717.3|9707.3|9724|9714|9716.5|9706.5|125
1755756300000|2025-08-21 06:05:00|9717|9707|9719.5|9709.5|9722.3|9712.3|9715.5|9705.5|150
1755756600000|2025-08-21 06:10:00|9719.8|9709.8|9727|9717|9727.3|9717.3|9719.8|9709.8|101
1755756900000|2025-08-21 06:15:00|9726.8|9716.8|9727.5|9717.5|9728.3|9718.3|9724.8|9714.8|89
1755757200000|2025-08-21 06:20:00|9727.3|9717.3|9720.3|9710.3|9729.3|9719.3|9719|9709|160
1755757500000|2025-08-21 06:25:00|9720.5|9710.5|9721.8|9711.8|9722.8|9712.8|9718.5|9708.5|201
1755757800000|2025-08-21 06:30:00|9721.5|9711.5|9714.5|9704.5|9722|9712|9714.5|9704.5|136
1755758100000|2025-08-21 06:35:00|9714.3|9704.3|9715.3|9705.3|9715.8|9705.8|9712.5|9702.5|166
1755758400000|2025-08-21 06:40:00|9715.8|9705.8|9711.8|9701.8|9719.1|9706.3|9711.3|9699.1|198
1755758700000|2025-08-21 06:45:00|9711|9701|9711.3|9701.3|9714.3|9704.3|9706.8|9696.8|150
1755759000000|2025-08-21 06:50:00|9711|9701|9712|9702|9712.8|9702.8|9708.3|9698.3|159
1755759300000|2025-08-21 06:55:00|9711.8|9701.8|9709.6|9689.6|9712.5|9702.5|9702.5|9688.4|260
1755759600000|2025-08-21 07:00:00|9708.9|9688.9|9693.3|9683.3|9709.9|9691.1|9687.5|9677.5|250
1755759900000|2025-08-21 07:05:00|9693.5|9683.5|9694.4|9684.4|9700.1|9690.1|9691.4|9681.4|182
1755760200000|2025-08-21 07:10:00|9693.9|9683.9|9703.4|9693.4|9703.6|9693.6|9692.6|9682.6|159
1755760500000|2025-08-21 07:15:00|9703.6|9693.6|9700.1|9690.1|9709.1|9699.1|9698.8|9688.8|145
1755760800000|2025-08-21 07:20:00|9699.9|9689.9|9701.4|9691.4|9702.4|9692.4|9696.9|9686.9|110
1755761100000|2025-08-21 07:25:00|9700.9|9690.9|9703.1|9693.1|9706.5|9696.5|9698.9|9688.9|138
1755761400000|2025-08-21 07:30:00|9703.4|9693.4|9701.4|9691.4|9705.3|9695.3|9696.1|9686.1|126
1755761700000|2025-08-21 07:35:00|9701.1|9691.1|9702.9|9692.9|9705.1|9695.1|9699.9|9689.9|86
1755762000000|2025-08-21 07:40:00|9703.1|9693.1|9703.6|9693.6|9706.6|9696.6|9702.1|9692.1|66
1755762300000|2025-08-21 07:45:00|9703.9|9693.9|9701.9|9691.9|9704.4|9694.4|9701.4|9691.4|96
1755762600000|2025-08-21 07:50:00|9702.1|9692.1|9697.4|9687.4|9703.1|9693.1|9696.6|9686.6|107
1755762900000|2025-08-21 07:55:00|9696.9|9686.9|9690.9|9680.9|9696.9|9686.9|9689.1|9679.1|87
1755763200000|2025-08-21 08:00:00|9691.6|9681.6|9691.6|9681.6|9697.1|9687.1|9690.9|9680.9|143
1755763500000|2025-08-21 08:05:00|9691.4|9681.4|9696|9686|9699|9686|9688.9|9678.9|70
1755763800000|2025-08-21 08:10:00|9695.8|9685.8|9691.4|9681.4|9695.8|9685.8|9689.6|9679.6|73
1755764100000|2025-08-21 08:15:00|9692.4|9682.4|9695.4|9685.4|9695.4|9685.4|9691.6|9681.6|93
1755764400000|2025-08-21 08:20:00|9695.1|9685.1|9694.9|9684.9|9696.4|9686.4|9693.6|9683.6|59
1755764700000|2025-08-21 08:25:00|9695.1|9685.1|9694.9|9684.9|9695.6|9685.6|9694.1|9684.1|49
1755765000000|2025-08-21 08:30:00|9695.1|9685.1|9697.9|9687.9|9703.4|9693.4|9695.1|9685.1|106
1755765300000|2025-08-21 08:35:00|9698.1|9688.1|9696.1|9686.1|9699.1|9689.1|9695.6|9685.6|51
1755765600000|2025-08-21 08:40:00|9696.4|9686.4|9696.4|9686.4|9698.1|9688.1|9695.4|9685.4|43
1755765900000|2025-08-21 08:45:00|9696.6|9686.6|9695.9|9685.9|9699.1|9689.1|9694.4|9684.4|67
1755766200000|2025-08-21 08:50:00|9696.1|9686.1|9695.4|9685.4|9696.6|9686.6|9694.4|9684.4|44
1755766500000|2025-08-21 08:55:00|9695.6|9685.6|9694.6|9684.6|9696.6|9686.6|9694.4|9684.4|48
1755766800000|2025-08-21 09:00:00|9694.4|9684.4|9693.9|9683.9|9696.9|9686.9|9693.4|9683.4|51
1755767100000|2025-08-21 09:05:00|9694.1|9684.1|9696.1|9686.1|9696.6|9686.6|9692.9|9682.9|50
1755767400000|2025-08-21 09:10:00|9696.4|9686.4|9693.6|9683.6|9697.1|9687.1|9693.4|9683.4|47
1755767700000|2025-08-21 09:15:00|9693.4|9683.4|9690.4|9680.4|9693.4|9683.4|9688.9|9678.9|72
1755768000000|2025-08-21 09:20:00|9690.1|9680.1|9694.1|9684.1|9694.1|9684.1|9689.6|9679.6|68
1755768300000|2025-08-21 09:25:00|9693.9|9683.9|9691.6|9681.6|9695.4|9685.4|9691.6|9681.6|32
1755768600000|2025-08-21 09:30:00|9691.9|9681.9|9688.6|9678.6|9692.1|9682.1|9688.6|9678.6|36
1755768900000|2025-08-21 09:35:00|9688.9|9678.9|9691.4|9681.4|9692.4|9682.4|9688.9|9678.9|52
1755769200000|2025-08-21 09:40:00|9691.1|9681.1|9690.6|9680.6|9691.9|9681.9|9688.6|9678.6|61
1755769500000|2025-08-21 09:45:00|9690.4|9680.4|9688.9|9678.9|9690.4|9680.4|9688.4|9678.4|45
1755769800000|2025-08-21 09:50:00|9689.1|9679.1|9687.4|9677.4|9690.1|9680.1|9686.6|9676.6|46
1755770100000|2025-08-21 09:55:00|9687.1|9677.1|9687.9|9677.9|9690.4|9680.4|9686.9|9676.9|63
1755770400000|2025-08-21 10:00:00|9687.6|9677.6|9689.4|9679.4|9689.6|9679.6|9687.4|9677.4|58
1755770700000|2025-08-21 10:05:00|9689.6|9679.6|9687.9|9677.9|9691.9|9681.9|9687.1|9677.1|66
1755771000000|2025-08-21 10:10:00|9687.6|9677.6|9684.1|9674.1|9688.1|9678.1|9683.4|9673.4|77
1755771300000|2025-08-21 10:15:00|9683.9|9673.9|9685.4|9675.4|9686.4|9676.4|9683.4|9673.4|82
1755771600000|2025-08-21 10:20:00|9685.1|9675.1|9683.6|9673.6|9686.9|9676.9|9683.4|9673.4|61
1755771900000|2025-08-21 10:25:00|9683.9|9673.9|9681.9|9671.9|9684.4|9674.4|9681.9|9671.9|36
1755772200000|2025-08-21 10:30:00|9681.6|9671.6|9682.6|9672.6|9684.4|9674.4|9681.1|9671.1|55
1755772500000|2025-08-21 10:35:00|9682.9|9672.9|9680.6|9670.6|9684.1|9674.1|9680.4|9670.4|38
1755772800000|2025-08-21 10:40:00|9681.1|9671.1|9679.6|9669.6|9681.4|9671.4|9678.6|9668.6|40
1755773100000|2025-08-21 10:45:00|9679.4|9669.4|9681.4|9671.4|9682.9|9672.9|9678.6|9668.6|65
1755773400000|2025-08-21 10:50:00|9681.1|9671.1|9682.4|9672.4|9683.6|9673.6|9680.1|9670.1|54
1755773700000|2025-08-21 10:55:00|9681.9|9671.9|9680.6|9670.6|9683.6|9673.6|9680.4|9670.4|57
1755774000000|2025-08-21 11:00:00|9680.4|9670.4|9681.4|9671.4|9684.1|9674.1|9678.6|9668.6|127
1755774300000|2025-08-21 11:05:00|9681.6|9671.6|9682.9|9672.9|9686.6|9676.6|9681.1|9671.1|84
1755774600000|2025-08-21 11:10:00|9683.1|9673.1|9687.9|9677.9|9687.9|9677.9|9680.9|9670.9|77
1755774900000|2025-08-21 11:15:00|9687.4|9677.4|9688.1|9678.1|9693.6|9683.6|9685.1|9675.1|94
1755775200000|2025-08-21 11:20:00|9688.4|9678.4|9695.6|9685.6|9695.6|9685.6|9688.4|9678.4|69
1755775500000|2025-08-21 11:25:00|9695.9|9685.9|9694.9|9684.9|9701.1|9691.1|9694.6|9684.6|76
1755775800000|2025-08-21 11:30:00|9694.6|9684.6|9697.6|9687.6|9703.6|9693.6|9694.4|9684.4|114
1755776100000|2025-08-21 11:35:00|9697.9|9687.9|9700.6|9690.6|9703.4|9693.4|9697.9|9687.9|112
1755776400000|2025-08-21 11:40:00|9701.1|9691.1|9702.9|9692.9|9704.1|9694.1|9700.6|9690.6|41
1755776700000|2025-08-21 11:45:00|9702.6|9692.6|9701.9|9691.9|9702.6|9692.6|9696.6|9686.6|67
1755777000000|2025-08-21 11:50:00|9702.1|9692.1|9702.6|9692.6|9704.4|9694.4|9701.1|9691.1|84
1755777300000|2025-08-21 11:55:00|9703.1|9693.1|9703.9|9693.9|9704.6|9694.6|9702.9|9692.9|104
1755777600000|2025-08-21 12:00:00|9703.6|9693.6|9703.1|9693.1|9704.4|9694.4|9701.4|9691.4|109
1755777900000|2025-08-21 12:05:00|9703.4|9693.4|9713.1|9703.1|9713.1|9703.1|9702.6|9692.6|97
1755778200000|2025-08-21 12:10:00|9713.4|9703.4|9713.4|9703.4|9717.4|9707.4|9709.9|9699.9|114
1755778500000|2025-08-21 12:15:00|9713.6|9703.6|9717.4|9707.4|9719.6|9709.6|9713.4|9703.4|117
1755778800000|2025-08-21 12:20:00|9717.6|9707.6|9711.6|9701.6|9718.1|9708.1|9711.6|9701.6|84
1755779100000|2025-08-21 12:25:00|9711.9|9701.9|9707.1|9697.1|9712.4|9702.4|9706.6|9696.6|103
1755779400000|2025-08-21 12:30:00|9707.4|9697.4|9712.9|9702.9|9714|9704|9706|9696|236
1755779700000|2025-08-21 12:35:00|9712.6|9702.6|9710.1|9700.1|9713.1|9703.1|9708.9|9698.9|109
1755780000000|2025-08-21 12:40:00|9709.9|9699.9|9707.9|9697.9|9712.9|9702.9|9707.4|9697.4|82
1755780300000|2025-08-21 12:45:00|9707.6|9697.6|9709.1|9699.1|9709.9|9699.9|9706.1|9696.1|71
1755780600000|2025-08-21 12:50:00|9708.9|9698.9|9709.9|9699.9|9712.1|9702.1|9707.4|9697.4|104
1755780900000|2025-08-21 12:55:00|9709.6|9699.6|9716.4|9706.4|9718.1|9708.1|9709.6|9699.6|96
1755781200000|2025-08-21 13:00:00|9716.6|9706.6|9719.6|9709.6|9725.5|9715.5|9715.8|9705.8|288
1755781500000|2025-08-21 13:05:00|9719.4|9709.4|9725.1|9715.1|9726.9|9716.9|9717.1|9707.1|215
1755781800000|2025-08-21 13:10:00|9725.4|9715.4|9729.1|9719.1|9731.1|9721.1|9723.6|9713.6|215
1755782100000|2025-08-21 13:15:00|9728.9|9718.9|9736.6|9726.6|9736.6|9726.6|9727.6|9717.6|165
1755782400000|2025-08-21 13:20:00|9736.4|9726.4|9732.1|9722.1|9738.1|9728.1|9732.1|9722.1|162
1755782700000|2025-08-21 13:25:00|9732.4|9722.4|9729.4|9719.4|9733.4|9723.4|9728.6|9718.6|112
1755783000000|2025-08-21 13:30:00|9729.1|9719.1|9725.6|9715.6|9730.9|9720.9|9723.9|9713.9|230
1755783300000|2025-08-21 13:35:00|9725.9|9715.9|9730.1|9720.1|9732.6|9722.6|9725.9|9715.9|189
1755783600000|2025-08-21 13:40:00|9729.9|9719.9|9724.6|9714.6|9729.9|9719.9|9723.9|9713.9|140
1755783900000|2025-08-21 13:45:00|9724.1|9714.1|9724.6|9714.6|9724.9|9714.9|9717.4|9707.4|290
1755784200000|2025-08-21 13:50:00|9724.4|9714.4|9722.1|9712.1|9727.1|9717.1|9719.9|9709.9|234
1755784500000|2025-08-21 13:55:00|9722.4|9712.4|9726.9|9716.9|9728.1|9718.1|9722.1|9712.1|174
1755784800000|2025-08-21 14:00:00|9727.1|9717.1|9743.9|9733.9|9744.4|9734.4|9726.9|9716.9|266
1755785100000|2025-08-21 14:05:00|9744.1|9734.1|9750.6|9740.6|9751.4|9741.4|9742.9|9732.9|247
1755785400000|2025-08-21 14:10:00|9750.9|9740.9|9745.4|9735.4|9752.1|9742.1|9742.1|9732.1|193
1755785700000|2025-08-21 14:15:00|9745.6|9735.6|9740.9|9730.9|9747.1|9737.1|9737.6|9727.6|167
1755786000000|2025-08-21 14:20:00|9740.6|9730.6|9745.6|9735.6|9746.6|9736.6|9739.1|9729.1|189
1755786300000|2025-08-21 14:25:00|9746.4|9736.4|9741.4|9731.4|9746.9|9736.9|9741.1|9731.1|149
1755786600000|2025-08-21 14:30:00|9741.6|9731.6|9741.6|9731.6|9744.9|9734.9|9739.6|9729.6|157
1755786900000|2025-08-21 14:35:00|9741.9|9731.9|9738.1|9728.1|9743.1|9733.1|9737.1|9727.1|150
1755787200000|2025-08-21 14:40:00|9737.9|9727.9|9735.1|9725.1|9739.1|9729.1|9732.4|9722.4|148
1755787500000|2025-08-21 14:45:00|9734.9|9724.9|9732.6|9722.6|9737.4|9727.4|9732.6|9722.6|119
1755787800000|2025-08-21 14:50:00|9732.9|9722.9|9732.4|9722.4|9734.4|9724.4|9728.4|9718.4|168
1755788100000|2025-08-21 14:55:00|9733.1|9723.1|9728.1|9718.1|9733.1|9723.1|9727.6|9717.6|167
1755788400000|2025-08-21 15:00:00|9728.4|9718.4|9726.9|9716.9|9731.4|9721.4|9726.6|9716.6|144
1755788700000|2025-08-21 15:05:00|9727.1|9717.1|9724.6|9714.6|9727.1|9717.1|9721.4|9711.4|122
1755789000000|2025-08-21 15:10:00|9725.1|9715.1|9723.6|9713.6|9728.4|9718.4|9723.4|9713.4|158
1755789300000|2025-08-21 15:15:00|9723.4|9713.4|9721.9|9711.9|9726.9|9716.9|9721.1|9711.1|139
1755789600000|2025-08-21 15:20:00|9721.6|9711.6|9723.4|9713.4|9723.6|9713.6|9718.4|9708.4|175
1755789900000|2025-08-21 15:25:00|9723.6|9713.6|9728.4|9718.4|9730.1|9720.1|9723.4|9713.4|243
1755790200000|2025-08-21 15:30:00|9728.1|9718.1|9731.1|9721.1|9731.9|9721.9|9727.9|9717.9|196
1755790500000|2025-08-21 15:35:00|9730.9|9720.9|9736.4|9726.4|9737.1|9727.1|9729.6|9719.6|143
1755790800000|2025-08-21 15:40:00|9736.6|9726.6|9734.1|9724.1|9736.6|9726.6|9730.9|9720.9|116
1755791100000|2025-08-21 15:45:00|9734.4|9724.4|9732.9|9722.9|9734.4|9724.4|9727.1|9717.1|167
1755791400000|2025-08-21 15:50:00|9733.1|9723.1|9727.4|9717.4|9733.1|9723.1|9726.4|9716.4|122
1755791700000|2025-08-21 15:55:00|9727.1|9717.1|9726.9|9716.9|9727.9|9717.9|9725.9|9715.9|64
1755792000000|2025-08-21 16:00:00|9727.1|9717.1|9726.1|9716.1|9727.9|9717.9|9725.4|9715.4|86
1755792300000|2025-08-21 16:05:00|9725.9|9715.9|9727.1|9717.1|9727.9|9717.9|9725.6|9715.6|57
1755792600000|2025-08-21 16:10:00|9726.9|9716.9|9730.4|9720.4|9731.9|9721.9|9726.4|9716.4|56
1755792900000|2025-08-21 16:15:00|9730.6|9720.6|9731.6|9721.6|9733.4|9723.4|9730.1|9720.1|85
1755793200000|2025-08-21 16:20:00|9731.4|9721.4|9735.9|9725.9|9737.1|9727.1|9731.1|9721.1|84
1755793500000|2025-08-21 16:25:00|9735.6|9725.6|9745.6|9735.6|9747.1|9737.1|9735.6|9725.6|169
1755793800000|2025-08-21 16:30:00|9745.9|9735.9|9743.1|9733.1|9747.9|9737.9|9741.4|9731.4|130
1755794100000|2025-08-21 16:35:00|9743.4|9733.4|9742.6|9732.6|9745.9|9735.9|9740.9|9730.9|118
1755794400000|2025-08-21 16:40:00|9742.9|9732.9|9739.6|9729.6|9743.4|9733.4|9738.9|9728.9|63
1755794700000|2025-08-21 16:45:00|9739.9|9729.9|9739.6|9729.6|9743.1|9733.1|9738.6|9728.6|75
1755795000000|2025-08-21 16:50:00|9739.4|9729.4|9741.1|9731.1|9743.6|9733.6|9739.4|9729.4|84
1755795300000|2025-08-21 16:55:00|9741.4|9731.4|9735.5|9725.5|9743|9733|9734.3|9724.3|159
1755795600000|2025-08-21 17:00:00|9735.3|9725.3|9738.6|9728.6|9738.6|9728.6|9735.3|9725.3|80
1755795900000|2025-08-21 17:05:00|9739.5|9729.5|9740.4|9730.4|9740.8|9730.8|9739.4|9729.4|55
1755796200000|2025-08-21 17:10:00|9740|9730|9738|9728|9740|9730|9735.8|9725.8|50
1755796500000|2025-08-21 17:15:00|9737.8|9727.8|9734.6|9724.6|9738|9728|9733.5|9723.5|60
1755796800000|2025-08-21 17:20:00|9734.5|9724.5|9736|9726|9737.5|9727.5|9734.5|9724.5|64
1755797100000|2025-08-21 17:25:00|9735.8|9725.8|9738.5|9728.5|9740|9730|9735.8|9725.8|33
1755797400000|2025-08-21 17:30:00|9738.3|9728.3|9742|9732|9742|9732|9738.3|9728.3|48
1755797700000|2025-08-21 17:35:00|9742.3|9732.3|9745|9735|9745.9|9735.9|9741.9|9731.9|40
1755798000000|2025-08-21 17:40:00|9745.3|9735.3|9743|9733|9745.3|9735.3|9742.8|9732.8|39
1755798300000|2025-08-21 17:45:00|9742.6|9732.6|9743.4|9733.4|9745|9735|9742.3|9732.3|66
1755798600000|2025-08-21 17:50:00|9743.5|9733.5|9743|9733|9745.8|9735.8|9742.8|9732.8|190
1755798900000|2025-08-21 17:55:00|9742.8|9732.8|9748|9726|9748.5|9733.8|9742.3|9726|10
1755820800000|2025-08-22 00:00:00|9755.4|9735.4|9748.3|9738.3|9755.9|9740.9|9748.1|9734.1|46
1755821100000|2025-08-22 00:05:00|9747.5|9737.5|9742.5|9732.5|9748.5|9738.5|9742.5|9732.5|83
1755821400000|2025-08-22 00:10:00|9742.4|9732.4|9742.5|9732.5|9744.9|9734.9|9742.3|9732.3|38
1755821700000|2025-08-22 00:15:00|9742.3|9732.3|9741.8|9731.8|9742.5|9732.5|9741|9731|26
1755822000000|2025-08-22 00:20:00|9742|9732|9744.3|9734.3|9745.8|9735.8|9742|9732|26
1755822300000|2025-08-22 00:25:00|9744.5|9734.5|9743.5|9733.5|9744.5|9734.5|9742.3|9732.3|34
1755822600000|2025-08-22 00:30:00|9743.8|9733.8|9742.8|9732.8|9745.8|9735.8|9742.8|9732.8|39
1755822900000|2025-08-22 00:35:00|9743|9733|9744.5|9734.5|9745|9735|9742.5|9732.5|20
1755823200000|2025-08-22 00:40:00|9744.3|9734.3|9742.8|9732.8|9744.3|9734.3|9742.3|9732.3|19
1755823500000|2025-08-22 00:45:00|9742.5|9732.5|9742.3|9732.3|9742.8|9732.8|9741.3|9731.3|28
1755823800000|2025-08-22 00:50:00|9742|9732|9743.5|9733.5|9743.8|9733.8|9741.3|9731.3|32
1755824100000|2025-08-22 00:55:00|9743.3|9733.3|9747.8|9727.8|9747.8|9733.8|9741|9726|43
1755824400000|2025-08-22 01:00:00|9747|9727|9738.6|9728.6|9748.3|9733.6|9737.8|9725|232
1755824700000|2025-08-22 01:05:00|9738.3|9728.3|9736.5|9726.5|9740.3|9730.3|9735.8|9725.8|163
1755825000000|2025-08-22 01:10:00|9736.3|9726.3|9735.5|9725.5|9736.8|9726.8|9734.3|9724.3|119
1755825300000|2025-08-22 01:15:00|9735.3|9725.3|9728.8|9718.8|9735.3|9725.3|9728.8|9718.8|128
1755825600000|2025-08-22 01:20:00|9728|9718|9727.3|9717.3|9728.8|9718.8|9726.5|9716.5|99
1755825900000|2025-08-22 01:25:00|9727|9717|9729.8|9719.8|9731.5|9721.5|9727|9717|109
1755826200000|2025-08-22 01:30:00|9729.5|9719.5|9728.8|9718.8|9733.8|9723.8|9726.8|9716.8|177
1755826500000|2025-08-22 01:35:00|9729|9719|9729.3|9719.3|9731|9721|9728|9718|132
1755826800000|2025-08-22 01:40:00|9728.8|9718.8|9727.8|9717.8|9730|9720|9726.5|9716.5|135
1755827100000|2025-08-22 01:45:00|9728.3|9718.3|9727.5|9717.5|9728.8|9718.8|9726.8|9716.8|170
1755827400000|2025-08-22 01:50:00|9727.3|9717.3|9721.5|9711.5|9727.3|9717.3|9720.8|9710.8|127
1755827700000|2025-08-22 01:55:00|9721.3|9711.3|9722.3|9712.3|9724|9714|9718.3|9708.3|138
1755828000000|2025-08-22 02:00:00|9721.5|9711.5|9719|9709|9721.5|9711.5|9716.5|9706.5|177
1755828300000|2025-08-22 02:05:00|9718.8|9708.8|9721|9711|9722.8|9712.8|9718|9708|172
1755828600000|2025-08-22 02:10:00|9721.3|9711.3|9726.3|9716.3|9726.8|9716.8|9719.8|9709.8|128
1755828900000|2025-08-22 02:15:00|9726.5|9716.5|9729|9719|9729.3|9719.3|9725.8|9715.8|67
1755829200000|2025-08-22 02:20:00|9728.8|9718.8|9726.3|9716.3|9729.3|9719.3|9725.8|9715.8|90
1755829500000|2025-08-22 02:25:00|9726|9716|9726|9716|9726.3|9716.3|9724.5|9714.5|36
1755829800000|2025-08-22 02:30:00|9725.5|9715.5|9722.5|9712.5|9727.8|9717.8|9722.5|9712.5|150
1755830100000|2025-08-22 02:35:00|9722.8|9712.8|9725|9715|9726.8|9716.8|9722.3|9712.3|129
1755830400000|2025-08-22 02:40:00|9725.3|9715.3|9730.5|9720.5|9730.8|9720.8|9724.5|9714.5|136
1755830700000|2025-08-22 02:45:00|9730.8|9720.8|9729|9719|9732.5|9722.5|9725.5|9715.5|156
1755831000000|2025-08-22 02:50:00|9728.8|9718.8|9728.8|9718.8|9729.8|9719.8|9727.3|9717.3|133
1755831300000|2025-08-22 02:55:00|9728.5|9718.5|9728|9718|9729.3|9719.3|9724.8|9714.8|109
1755831600000|2025-08-22 03:00:00|9727.8|9717.8|9723.8|9713.8|9728.8|9718.8|9722.3|9712.3|134
1755831900000|2025-08-22 03:05:00|9724|9714|9729.8|9719.8|9730.8|9720.8|9721.5|9711.5|147
1755832200000|2025-08-22 03:10:00|9729.5|9719.5|9726|9716|9731.3|9721.3|9726|9716|136
1755832500000|2025-08-22 03:15:00|9726.3|9716.3|9729|9719|9729.8|9719.8|9726.3|9716.3|133
1755832800000|2025-08-22 03:20:00|9728.8|9718.8|9723.3|9713.3|9729|9719|9722.5|9712.5|151
1755833100000|2025-08-22 03:25:00|9723|9713|9731|9711|9731.5|9716.5|9721|9711|85
1755833400000|2025-08-22 03:30:00|9730.8|9710.8|9728.5|9718.5|9731.3|9718.8|9725.3|9710.8|43
1755833700000|2025-08-22 03:35:00|9728.3|9718.3|9725.8|9715.8|9728.8|9718.8|9725.3|9715.3|44
1755834000000|2025-08-22 03:40:00|9725.3|9715.3|9723.8|9713.8|9725.5|9715.5|9723.8|9713.8|25
1755834300000|2025-08-22 03:45:00|9723.5|9713.5|9720|9710|9723.8|9713.8|9719.5|9709.5|51
1755834600000|2025-08-22 03:50:00|9719.8|9709.8|9720|9710|9721.5|9711.5|9717.8|9707.8|43
1755834900000|2025-08-22 03:55:00|9719.8|9709.8|9716.8|9706.8|9720|9710|9716.8|9706.8|35
1755835200000|2025-08-22 04:00:00|9717|9707|9717.5|9707.5|9717.8|9707.8|9716.8|9706.8|9
1755835500000|2025-08-22 04:05:00|9718|9708|9718.5|9708.5|9720.8|9710.8|9718|9708|23
1755835800000|2025-08-22 04:10:00|9718.3|9708.3|9719.5|9709.5|9719.5|9709.5|9718|9708|21
1755836100000|2025-08-22 04:15:00|9719.3|9709.3|9719.3|9709.3|9720.5|9710.5|9718.3|9708.3|26
1755836400000|2025-08-22 04:20:00|9719|9709|9720|9710|9720.3|9710.3|9717.8|9707.8|39
1755836700000|2025-08-22 04:25:00|9719.8|9709.8|9721|9711|9722.5|9712.5|9719.5|9709.5|29
1755837000000|2025-08-22 04:30:00|9720.8|9710.8|9720.5|9710.5|9720.8|9710.8|9719|9709|20
1755837300000|2025-08-22 04:35:00|9720.8|9710.8|9722.3|9712.3|9722.3|9712.3|9720|9710|20
1755837600000|2025-08-22 04:40:00|9722|9712|9722|9712|9722.3|9712.3|9720.8|9710.8|19
1755837900000|2025-08-22 04:45:00|9721.8|9711.8|9720|9710|9722.3|9712.3|9719.8|9709.8|31
1755838200000|2025-08-22 04:50:00|9719.8|9709.8|9719.5|9709.5|9721|9711|9718.8|9708.8|65
1755838500000|2025-08-22 04:55:00|9719.3|9709.3|9719.8|9709.8|9719.8|9709.8|9718.8|9708.8|28
1755838800000|2025-08-22 05:00:00|9719.5|9709.5|9719.8|9709.8|9721.5|9711.5|9718.8|9708.8|56
1755839100000|2025-08-22 05:05:00|9720|9710|9719.8|9709.8|9721.5|9711.5|9719.3|9709.3|34
1755839400000|2025-08-22 05:10:00|9719.3|9709.3|9719.5|9709.5|9720.8|9710.8|9719|9709|22
1755839700000|2025-08-22 05:15:00|9719.8|9709.8|9717|9707|9720.8|9710.8|9717|9707|42
1755840000000|2025-08-22 05:20:00|9717.3|9707.3|9713.5|9703.5|9717.3|9707.3|9710.8|9700.8|44
1755840300000|2025-08-22 05:25:00|9713.3|9703.3|9721.5|9701.5|9721.8|9707.3|9713.3|9701.5|40
1755840600000|2025-08-22 05:30:00|9720.8|9700.8|9722.8|9712.8|9723.3|9713.3|9716.3|9700.3|137
1755840900000|2025-08-22 05:35:00|9722.5|9712.5|9718.5|9708.5|9722.8|9712.8|9718.5|9708.5|89
1755841200000|2025-08-22 05:40:00|9718.3|9708.3|9721.3|9711.3|9722|9712|9717.8|9707.8|103
1755841500000|2025-08-22 05:45:00|9721|9711|9720.3|9710.3|9722.5|9712.5|9719|9709|107
1755841800000|2025-08-22 05:50:00|9720.5|9710.5|9720.3|9710.3|9729.5|9715|9720|9709.5|114
1755842100000|2025-08-22 05:55:00|9720.5|9710.5|9717.3|9707.3|9721.8|9711.8|9716.3|9706.3|112
1755842400000|2025-08-22 06:00:00|9717|9707|9717|9707|9717.8|9707.8|9715.3|9705.3|75
1755842700000|2025-08-22 06:05:00|9717.5|9707.5|9716.8|9706.8|9721|9711|9716.5|9706.5|115
1755843000000|2025-08-22 06:10:00|9716.3|9706.3|9718.5|9708.5|9718.8|9708.8|9715.5|9705.5|86
1755843300000|2025-08-22 06:15:00|9718.3|9708.3|9720.8|9710.8|9722.5|9712.5|9718|9708|87
1755843600000|2025-08-22 06:20:00|9720.5|9710.5|9717|9707|9720.5|9710.5|9714.5|9704.5|128
1755843900000|2025-08-22 06:25:00|9717.3|9707.3|9720|9710|9720|9710|9715.5|9705.5|98
1755844200000|2025-08-22 06:30:00|9719.8|9709.8|9716.3|9706.3|9720|9710|9714.3|9704.3|111
1755844500000|2025-08-22 06:35:00|9715.8|9705.8|9714.8|9704.8|9717.3|9707.3|9714.5|9704.5|107
1755844800000|2025-08-22 06:40:00|9715|9705|9714.3|9704.3|9715.5|9705.5|9712.3|9702.3|118
1755845100000|2025-08-22 06:45:00|9714.5|9704.5|9719.3|9709.3|9719.3|9709.3|9714.3|9704.3|197
1755845400000|2025-08-22 06:50:00|9719.5|9709.5|9724.5|9714.5|9724.5|9714.5|9718.5|9708.5|158
1755845700000|2025-08-22 06:55:00|9724.3|9714.3|9724.6|9704.6|9724.9|9714.3|9718.9|9703.4|146
1755846000000|2025-08-22 07:00:00|9722.9|9702.9|9717.4|9707.4|9727.1|9712.4|9714.9|9701.9|132
1755846300000|2025-08-22 07:05:00|9717.6|9707.6|9719.9|9709.9|9720.6|9710.6|9715.4|9705.4|104
1755846600000|2025-08-22 07:10:00|9720.1|9710.1|9722.1|9712.1|9722.9|9712.9|9719.4|9709.4|93
1755846900000|2025-08-22 07:15:00|9721.9|9711.9|9719.6|9709.6|9722.9|9712.9|9719.6|9709.6|76
1755847200000|2025-08-22 07:20:00|9720.1|9710.1|9717.6|9707.6|9720.1|9710.1|9716.1|9706.1|96
1755847500000|2025-08-22 07:25:00|9717.9|9707.9|9719.6|9709.6|9720.4|9710.4|9717.6|9707.6|74
1755847800000|2025-08-22 07:30:00|9718.6|9708.6|9721.1|9711.1|9722.1|9712.1|9716.6|9706.6|75
1755848100000|2025-08-22 07:35:00|9720.9|9710.9|9718.4|9708.4|9721.6|9711.6|9716.9|9706.9|73
1755848400000|2025-08-22 07:40:00|9717.9|9707.9|9719.4|9709.4|9719.4|9709.4|9716.6|9706.6|56
1755848700000|2025-08-22 07:45:00|9719.1|9709.1|9722.1|9712.1|9722.1|9712.1|9718.4|9708.4|67
1755849000000|2025-08-22 07:50:00|9722.4|9712.4|9727.4|9717.4|9727.4|9717.4|9721.1|9711.1|70
1755849300000|2025-08-22 07:55:00|9727.6|9717.6|9738.4|9728.4|9738.6|9728.6|9727.1|9717.1|89
1755849600000|2025-08-22 08:00:00|9741.4|9731.4|9740.1|9730.1|9750.4|9740.4|9739.6|9729.6|179
1755849900000|2025-08-22 08:05:00|9740.4|9730.4|9748.4|9738.4|9750.1|9740.1|9737.1|9727.1|127
1755850200000|2025-08-22 08:10:00|9748.1|9738.1|9752.9|9742.9|9753.4|9743.4|9747.9|9737.9|115
1755850500000|2025-08-22 08:15:00|9752.6|9742.6|9778.4|9758.4|9778.6|9758.6|9750.6|9740.6|121
1755850800000|2025-08-22 08:20:00|9779.1|9759.1|9773.1|9763.1|9782.6|9764.3|9761.9|9751.9|173
1755851100000|2025-08-22 08:25:00|9772.9|9762.9|9766.9|9756.9|9773.1|9763.1|9766.9|9756.9|97
1755851400000|2025-08-22 08:30:00|9766.1|9756.1|9761.6|9751.6|9766.9|9756.9|9760.4|9750.4|90
1755851700000|2025-08-22 08:35:00|9762.1|9752.1|9753.6|9743.6|9762.9|9752.9|9753.4|9743.4|87
1755852000000|2025-08-22 08:40:00|9753.4|9743.4|9750.4|9740.4|9755.9|9745.9|9747.4|9737.4|124
1755852300000|2025-08-22 08:45:00|9751.4|9741.4|9759.4|9749.4|9759.9|9749.9|9749.1|9739.1|62
1755852600000|2025-08-22 08:50:00|9759.6|9749.6|9752.9|9742.9|9759.6|9749.6|9751.9|9741.9|115
1755852900000|2025-08-22 08:55:00|9752.6|9742.6|9752.4|9742.4|9752.6|9742.6|9749.9|9739.9|72
1755853200000|2025-08-22 09:00:00|9752.1|9742.1|9749.6|9739.6|9752.9|9742.9|9748.6|9738.6|77
1755853500000|2025-08-22 09:05:00|9749.1|9739.1|9754.4|9744.4|9754.4|9744.4|9749.1|9739.1|70
1755853800000|2025-08-22 09:10:00|9754.6|9744.6|9749.6|9739.6|9755.1|9745.1|9749.6|9739.6|50
1755854100000|2025-08-22 09:15:00|9749.4|9739.4|9750.9|9740.9|9751.6|9741.6|9748.9|9738.9|77
1755854400000|2025-08-22 09:20:00|9751.1|9741.1|9750.1|9740.1|9751.9|9741.9|9748.9|9738.9|45
1755854700000|2025-08-22 09:25:00|9749.9|9739.9|9749.4|9739.4|9750.6|9740.6|9747.4|9737.4|65
1755855000000|2025-08-22 09:30:00|9749.6|9739.6|9747.1|9737.1|9750.9|9740.9|9746.6|9736.6|66
1755855300000|2025-08-22 09:35:00|9747.4|9737.4|9747.6|9737.6|9747.9|9737.9|9746.4|9736.4|24
1755855600000|2025-08-22 09:40:00|9747.9|9737.9|9743.1|9733.1|9748.1|9738.1|9742.6|9732.6|61
1755855900000|2025-08-22 09:45:00|9743.4|9733.4|9743.4|9733.4|9744.6|9734.6|9741.1|9731.1|54
1755856200000|2025-08-22 09:50:00|9743.1|9733.1|9742.6|9732.6|9743.9|9733.9|9740.6|9730.6|53
1755856500000|2025-08-22 09:55:00|9742.4|9732.4|9742.4|9732.4|9742.4|9732.4|9740.6|9730.6|24
1755856800000|2025-08-22 10:00:00|9742.1|9732.1|9743.4|9733.4|9744.9|9734.9|9741.1|9731.1|32
1755857100000|2025-08-22 10:05:00|9743.1|9733.1|9746.4|9736.4|9747.4|9737.4|9742.4|9732.4|48
1755857400000|2025-08-22 10:10:00|9746.6|9736.6|9742.6|9732.6|9746.6|9736.6|9742.4|9732.4|41
1755857700000|2025-08-22 10:15:00|9742.4|9732.4|9735.9|9725.9|9743.4|9733.4|9735.1|9725.1|61
1755858000000|2025-08-22 10:20:00|9734.9|9724.9|9739.6|9729.6|9739.9|9729.9|9734.9|9724.9|65
1755858300000|2025-08-22 10:25:00|9739.9|9729.9|9743.4|9733.4|9743.6|9733.6|9739.9|9729.9|53
1755858600000|2025-08-22 10:30:00|9743.6|9733.6|9747.1|9737.1|9747.4|9737.4|9741.1|9731.1|67
1755858900000|2025-08-22 10:35:00|9747.4|9737.4|9744.4|9734.4|9747.6|9737.6|9743.9|9733.9|60
1755859200000|2025-08-22 10:40:00|9744.6|9734.6|9744.4|9734.4|9746.1|9736.1|9742.9|9732.9|49
1755859500000|2025-08-22 10:45:00|9744.6|9734.6|9742.6|9732.6|9744.9|9734.9|9740.9|9730.9|48
1755859800000|2025-08-22 10:50:00|9742.9|9732.9|9741.4|9731.4|9744.6|9734.6|9741.1|9731.1|63
1755860100000|2025-08-22 10:55:00|9741.6|9731.6|9742.1|9732.1|9743.1|9733.1|9738.9|9728.9|48
1755860400000|2025-08-22 11:00:00|9741.9|9731.9|9739.6|9729.6|9743.1|9733.1|9739.1|9729.1|51
1755860700000|2025-08-22 11:05:00|9740.1|9730.1|9738.9|9728.9|9740.6|9730.6|9737.6|9727.6|50
1755861000000|2025-08-22 11:10:00|9739.1|9729.1|9734.1|9724.1|9739.6|9729.6|9732.4|9722.4|71
1755861300000|2025-08-22 11:15:00|9734.4|9724.4|9736.9|9726.9|9738.4|9728.4|9733.4|9723.4|58
1755861600000|2025-08-22 11:20:00|9737.1|9727.1|9733.6|9723.6|9737.4|9727.4|9733.6|9723.6|52
1755861900000|2025-08-22 11:25:00|9733.9|9723.9|9730.6|9720.6|9734.9|9724.9|9730.4|9720.4|70
1755862200000|2025-08-22 11:30:00|9730.9|9720.9|9729.1|9719.1|9736.1|9726.1|9727.9|9717.9|139
1755862500000|2025-08-22 11:35:00|9729.6|9719.6|9730.1|9720.1|9734.6|9724.6|9729.4|9719.4|122
1755862800000|2025-08-22 11:40:00|9730.4|9720.4|9731.6|9721.6|9731.6|9721.6|9728.1|9718.1|40
1755863100000|2025-08-22 11:45:00|9731.9|9721.9|9732.6|9722.6|9734.6|9724.6|9731.6|9721.6|54
1755863400000|2025-08-22 11:50:00|9733.1|9723.1|9735.1|9725.1|9735.6|9725.6|9732.4|9722.4|89
1755863700000|2025-08-22 11:55:00|9735.4|9725.4|9736.6|9726.6|9736.6|9726.6|9734.1|9724.1|123
1755864000000|2025-08-22 12:00:00|9736.9|9726.9|9726.6|9716.6|9736.9|9726.9|9725.4|9715.4|137
1755864300000|2025-08-22 12:05:00|9726.4|9716.4|9725.1|9715.1|9726.9|9716.9|9721|9711|124
1755864600000|2025-08-22 12:10:00|9725.4|9715.4|9726.6|9716.6|9726.6|9716.6|9720.6|9710.6|108
1755864900000|2025-08-22 12:15:00|9726.9|9716.9|9732.1|9722.1|9733.4|9723.4|9725.4|9715.4|116
1755865200000|2025-08-22 12:20:00|9731.9|9721.9|9729.6|9719.6|9733.9|9723.9|9729.6|9719.6|89
1755865500000|2025-08-22 12:25:00|9729.4|9719.4|9727.9|9717.9|9729.4|9719.4|9725.9|9715.9|61
1755865800000|2025-08-22 12:30:00|9727.6|9717.6|9721.1|9711.1|9727.6|9717.6|9720.9|9710.9|80
1755866100000|2025-08-22 12:35:00|9721.4|9711.4|9717.9|9707.9|9722.1|9712.1|9714.6|9704.6|86
1755866400000|2025-08-22 12:40:00|9717.6|9707.6|9716.4|9706.4|9718.1|9708.1|9713.9|9703.9|68
1755866700000|2025-08-22 12:45:00|9716.6|9706.6|9714.9|9704.9|9716.9|9706.9|9713.6|9703.6|90
1755867000000|2025-08-22 12:50:00|9715.1|9705.1|9717.9|9707.9|9718.9|9708.9|9714.1|9704.1|60
1755867300000|2025-08-22 12:55:00|9718.1|9708.1|9720.1|9710.1|9722.4|9712.4|9716.6|9706.6|101
1755867600000|2025-08-22 13:00:00|9719.6|9709.6|9728.9|9718.9|9731.6|9721.6|9719.6|9709.6|309
1755867900000|2025-08-22 13:05:00|9729.1|9719.1|9733.9|9723.9|9738.9|9728.9|9728.1|9718.1|187
1755868200000|2025-08-22 13:10:00|9734.1|9724.1|9738.9|9728.9|9738.9|9728.9|9733.9|9723.9|141
1755868500000|2025-08-22 13:15:00|9739.1|9729.1|9741.9|9731.9|9743.6|9733.6|9738.1|9728.1|183
1755868800000|2025-08-22 13:20:00|9742.1|9732.1|9744.6|9734.6|9747.1|9737.1|9740.6|9730.6|129
1755869100000|2025-08-22 13:25:00|9744.9|9734.9|9747.4|9737.4|9748.1|9738.1|9743.9|9733.9|154
1755869400000|2025-08-22 13:30:00|9747.6|9737.6|9748.1|9738.1|9749.4|9739.4|9745.4|9735.4|182
1755869700000|2025-08-22 13:35:00|9748.4|9738.4|9741.6|9731.6|9749.4|9739.4|9739.9|9729.9|159
1755870000000|2025-08-22 13:40:00|9741.9|9731.9|9743.1|9733.1|9743.6|9733.6|9740.4|9730.4|115
1755870300000|2025-08-22 13:45:00|9743.4|9733.4|9734.1|9724.1|9743.9|9733.9|9734.1|9724.1|116
1755870600000|2025-08-22 13:50:00|9734.4|9724.4|9738.1|9728.1|9739.6|9729.6|9732.4|9722.4|165
1755870900000|2025-08-22 13:55:00|9737.9|9727.9|9737.1|9727.1|9738.4|9728.4|9735.9|9725.9|137
1755871200000|2025-08-22 14:00:00|9740.3|9730.3|9781.6|9761.6|9781.6|9761.6|9740.3|9730.3|535
1755871500000|2025-08-22 14:05:00|9782.4|9762.4|9788|9778|9798.1|9781.8|9779.4|9759.4|467
1755871800000|2025-08-22 14:10:00|9788.5|9778.5|9803.1|9793.1|9803.9|9793.9|9788|9778|477
1755872100000|2025-08-22 14:15:00|9802.6|9792.6|9798.1|9788.1|9809.6|9799.6|9796.8|9782.4|465
1755872400000|2025-08-22 14:20:00|9798.4|9788.4|9782.9|9772.9|9799.3|9789.3|9781|9771|481
1755872700000|2025-08-22 14:25:00|9783.1|9773.1|9783.4|9773.4|9789.4|9779.4|9781.6|9771.6|320
1755873000000|2025-08-22 14:30:00|9783.6|9773.6|9796.4|9786.4|9796.9|9786.9|9783.6|9773.6|315
1755873300000|2025-08-22 14:35:00|9796.6|9786.6|9796.1|9786.1|9796.9|9786.9|9790.6|9780.6|269
1755873600000|2025-08-22 14:40:00|9796.4|9786.4|9794.9|9784.9|9798.9|9788.9|9792.1|9782.1|230
1755873900000|2025-08-22 14:45:00|9795.6|9785.6|9794.9|9784.9|9798.1|9788.1|9791.4|9781.4|195
1755874200000|2025-08-22 14:50:00|9795.1|9785.1|9795.4|9785.4|9799.4|9789.4|9794.9|9784.9|173
1755874500000|2025-08-22 14:55:00|9795.1|9785.1|9798.6|9788.6|9800.9|9790.9|9794.4|9784.4|187
1755874800000|2025-08-22 15:00:00|9798.9|9788.9|9798.1|9788.1|9799.9|9789.9|9793.6|9783.6|169
1755875100000|2025-08-22 15:05:00|9798.4|9788.4|9794.4|9784.4|9798.9|9788.9|9789.4|9779.4|190
1755875400000|2025-08-22 15:10:00|9793.9|9783.9|9797.6|9787.6|9797.6|9787.6|9792.6|9782.6|110
1755875700000|2025-08-22 15:15:00|9797.9|9787.9|9803.6|9793.6|9804.4|9794.4|9796.6|9786.6|137
1755876000000|2025-08-22 15:20:00|9803.9|9793.9|9813.6|9803.6|9818.4|9808.4|9803.1|9793.1|200
1755876300000|2025-08-22 15:25:00|9813.4|9803.4|9806.9|9796.9|9813.9|9803.9|9806.4|9796.4|230
1755876600000|2025-08-22 15:30:00|9806.6|9796.6|9808.1|9798.1|9810.9|9800.9|9804.4|9794.4|165
1755876900000|2025-08-22 15:35:00|9808.4|9798.4|9798.4|9788.4|9809.6|9799.6|9798.1|9788.1|217
1755877200000|2025-08-22 15:40:00|9798.6|9788.6|9801.4|9791.4|9802.9|9792.9|9796.6|9786.6|161
1755877500000|2025-08-22 15:45:00|9801.6|9791.6|9800.1|9790.1|9804.6|9794.6|9798.1|9788.1|213
1755877800000|2025-08-22 15:50:00|9800.6|9790.6|9802.1|9792.1|9802.4|9792.4|9795.6|9785.6|152
1755878100000|2025-08-22 15:55:00|9801.9|9791.9|9793.4|9783.4|9802.9|9792.9|9792.1|9782.1|141
1755878400000|2025-08-22 16:00:00|9793.9|9783.9|9790.1|9780.1|9795.1|9785.1|9790.1|9780.1|89
1755878700000|2025-08-22 16:05:00|9790.4|9780.4|9787.6|9777.6|9791.1|9781.1|9786.6|9776.6|97
1755879000000|2025-08-22 16:10:00|9787.9|9777.9|9786.9|9776.9|9790.6|9780.6|9786.9|9776.9|74
1755879300000|2025-08-22 16:15:00|9786.6|9776.6|9781.1|9771.1|9788.4|9778.4|9780.9|9770.9|124
1755879600000|2025-08-22 16:20:00|9781.4|9771.4|9778.6|9768.6|9782.4|9772.4|9778.4|9768.4|96
1755879900000|2025-08-22 16:25:00|9778.4|9768.4|9775.9|9765.9|9779.9|9769.9|9775.6|9765.6|104
1755880200000|2025-08-22 16:30:00|9775.6|9765.6|9772.9|9762.9|9776.4|9766.4|9772.6|9762.6|93
1755880500000|2025-08-22 16:35:00|9772.6|9762.6|9777.9|9767.9|9779.6|9769.6|9771.4|9761.4|136
1755880800000|2025-08-22 16:40:00|9777.6|9767.6|9778.6|9768.6|9780.9|9770.9|9777.6|9767.6|82
1755881100000|2025-08-22 16:45:00|9779.1|9769.1|9783.9|9773.9|9784.6|9774.6|9779.1|9769.1|71
1755881400000|2025-08-22 16:50:00|9783.6|9773.6|9782.6|9772.6|9785.4|9775.4|9781.9|9771.9|105
1755881700000|2025-08-22 16:55:00|9783.1|9773.1|9785.3|9775.3|9787.4|9777.4|9780.5|9770.5|201
1755882000000|2025-08-22 17:00:00|9785.5|9775.5|9796.3|9786.3|9798.8|9788.8|9783.8|9773.8|96
1755882300000|2025-08-22 17:05:00|9796.5|9786.5|9799.4|9789.4|9801.4|9791.4|9796.5|9786.5|69
1755882600000|2025-08-22 17:10:00|9799.6|9789.6|9797.3|9787.3|9799.6|9789.6|9795.4|9785.4|25
1755882900000|2025-08-22 17:15:00|9797.1|9787.1|9799.5|9789.5|9801.6|9791.6|9796.6|9786.6|62
1755883200000|2025-08-22 17:20:00|9799.8|9789.8|9801.4|9791.4|9802.3|9792.3|9799.6|9789.6|66
1755883500000|2025-08-22 17:25:00|9801.8|9791.8|9807.8|9797.8|9809.1|9799.1|9801.3|9791.3|87
1755883800000|2025-08-22 17:30:00|9808|9798|9808.4|9798.4|9809.6|9799.6|9807|9797|60
1755884100000|2025-08-22 17:35:00|9808.3|9798.3|9812|9802|9812.4|9802.4|9807.5|9797.5|84
1755884400000|2025-08-22 17:40:00|9812.6|9802.6|9816.8|9806.8|9817.9|9807.9|9812.3|9802.3|61
1755884700000|2025-08-22 17:45:00|9816.5|9806.5|9813.8|9803.8|9817|9807|9813|9803|83
1755885000000|2025-08-22 17:50:00|9813.5|9803.5|9812.9|9802.9|9813.8|9803.8|9807.8|9797.8|81
1755885300000|2025-08-22 17:55:00|9818.8|9796.8|9818.6|9796.6|9819.1|9797.1|9817.1|9795.1|5
1756166400000|2025-08-26 00:00:00|9826.1|9806.1|9831.1|9811.1|9832.1|9812.1|9815.4|9799.6|199
1756166700000|2025-08-26 00:05:00|9830.9|9810.9|9820.9|9810.9|9831.9|9820.3|9820.3|9809.9|231
1756167000000|2025-08-26 00:10:00|9821.4|9811.4|9831.3|9821.3|9831.8|9821.8|9820.4|9810.4|176
1756167300000|2025-08-26 00:15:00|9831|9821|9829.8|9819.8|9833.8|9823.8|9829.3|9819.3|193
1756167600000|2025-08-26 00:20:00|9830|9820|9833.5|9823.5|9834|9824|9825.5|9815.5|105
1756167900000|2025-08-26 00:25:00|9833.8|9823.8|9838.3|9828.3|9839.5|9829.5|9831.5|9821.5|86
1756168200000|2025-08-26 00:30:00|9838.5|9828.5|9838|9828|9839.8|9829.8|9829.5|9819.5|233
1756168500000|2025-08-26 00:35:00|9837.8|9827.8|9836.5|9826.5|9841.3|9831.3|9836.3|9826.3|120
1756168800000|2025-08-26 00:40:00|9836.8|9826.8|9836.5|9826.5|9837.5|9827.5|9833.3|9823.3|137
1756169100000|2025-08-26 00:45:00|9835.5|9825.5|9844.5|9834.5|9847.5|9837.5|9835.5|9825.5|151
1756169400000|2025-08-26 00:50:00|9844.8|9834.8|9847.8|9837.8|9848.8|9838.8|9844.5|9834.5|115
1756169700000|2025-08-26 00:55:00|9847.5|9837.5|9854.3|9834.3|9859.8|9843.8|9847.3|9833.8|131
1756170000000|2025-08-26 01:00:00|9855|9835|9863.5|9853.5|9869.8|9855.3|9855|9835|419
1756170300000|2025-08-26 01:05:00|9863.3|9853.3|9853|9843|9865.3|9855.3|9852.8|9842.8|365
1756170600000|2025-08-26 01:10:00|9853.3|9843.3|9860|9850|9860|9850|9850.8|9840.8|230
1756170900000|2025-08-26 01:15:00|9859.8|9849.8|9866|9856|9866.5|9856.5|9859.8|9849.8|285
1756171200000|2025-08-26 01:20:00|9865.5|9855.5|9858.3|9848.3|9865.8|9855.8|9857.8|9847.8|176
1756171500000|2025-08-26 01:25:00|9858.5|9848.5|9856.5|9846.5|9860.5|9850.5|9855.8|9845.8|177
1756171800000|2025-08-26 01:30:00|9856.3|9846.3|9857.5|9847.5|9861.3|9851.3|9852.8|9842.8|305
1756172100000|2025-08-26 01:35:00|9857.8|9847.8|9851.5|9841.5|9862.9|9850.8|9849.3|9839.3|189
1756172400000|2025-08-26 01:40:00|9851.3|9841.3|9854|9844|9855.3|9845.3|9849.8|9839.8|163
1756172700000|2025-08-26 01:45:00|9853.8|9843.8|9854.8|9844.8|9860.1|9846.5|9850.5|9840.1|177
1756173000000|2025-08-26 01:50:00|9855|9845|9856|9846|9857.5|9847.5|9852.5|9842.5|186
1756173300000|2025-08-26 01:55:00|9855.8|9845.8|9858.5|9848.5|9858.8|9848.8|9855.8|9845.8|174
1756173600000|2025-08-26 02:00:00|9858.8|9848.8|9859.8|9849.8|9860.3|9850.3|9855|9845|182
1756173900000|2025-08-26 02:05:00|9860|9850|9859.3|9849.3|9860.5|9850.5|9855.3|9845.3|154
1756174200000|2025-08-26 02:10:00|9859|9849|9856|9846|9859.8|9849.8|9853.8|9843.8|159
1756174500000|2025-08-26 02:15:00|9856.3|9846.3|9851|9841|9858|9846.3|9847.5|9836.6|106
1756174800000|2025-08-26 02:20:00|9851.3|9841.3|9853.5|9843.5|9854|9844|9850.8|9840.8|61
1756175100000|2025-08-26 02:25:00|9853.8|9843.8|9854.3|9844.3|9854.5|9844.5|9851|9841|65
1756175400000|2025-08-26 02:30:00|9854|9844|9852.8|9842.8|9857.5|9847.5|9849.3|9839.3|256
1756175700000|2025-08-26 02:35:00|9853.8|9843.8|9845.8|9835.8|9854.8|9844.8|9842.3|9827.1|214
1756176000000|2025-08-26 02:40:00|9845.5|9835.5|9844|9834|9845.8|9835.8|9842.3|9832.3|145
1756176300000|2025-08-26 02:45:00|9843.8|9833.8|9845.5|9835.5|9846.5|9836.5|9843.8|9833.8|121
1756176600000|2025-08-26 02:50:00|9845.3|9835.3|9847.8|9837.8|9848.3|9838.3|9844.3|9834.3|94
1756176900000|2025-08-26 02:55:00|9847.5|9837.5|9848.3|9838.3|9848.5|9838.5|9843.3|9833.3|114
1756177200000|2025-08-26 03:00:00|9848|9838|9848|9838|9849.3|9839.3|9845.3|9835.3|128
1756177500000|2025-08-26 03:05:00|9847.8|9837.8|9843.3|9833.3|9847.8|9837.8|9840.3|9830.3|243
1756177800000|2025-08-26 03:10:00|9843|9833|9849.8|9839.8|9849.8|9839.8|9842.5|9832.5|206
1756178100000|2025-08-26 03:15:00|9849.5|9839.5|9854.3|9844.3|9856.3|9846.3|9849.5|9839.5|165
1756178400000|2025-08-26 03:20:00|9854.5|9844.5|9853.5|9843.5|9855|9845|9852.5|9842.5|125
1756178700000|2025-08-26 03:25:00|9853.8|9843.8|9859.3|9839.3|9860|9845.3|9851.8|9837.8|140
1756179000000|2025-08-26 03:30:00|9858.5|9838.5|9851.3|9841.3|9859.3|9844|9850.8|9837.3|40
1756179300000|2025-08-26 03:35:00|9851.5|9841.5|9853.5|9843.5|9853.5|9843.5|9850.3|9840.3|59
1756179600000|2025-08-26 03:40:00|9853.3|9843.3|9852.8|9842.8|9853.3|9843.3|9852|9842|52
1756179900000|2025-08-26 03:45:00|9853|9843|9853|9843|9854.5|9844.5|9853|9843|14
1756180200000|2025-08-26 03:50:00|9852.8|9842.8|9851.5|9841.5|9853.5|9843.5|9851.5|9841.5|30
1756180500000|2025-08-26 03:55:00|9851.3|9841.3|9850.5|9840.5|9851.3|9841.3|9848.8|9838.8|34
1756180800000|2025-08-26 04:00:00|9850.3|9840.3|9848.5|9838.5|9851|9841|9848.3|9838.3|51
1756181100000|2025-08-26 04:05:00|9848.3|9838.3|9849|9839|9849.5|9839.5|9848|9838|33
1756181400000|2025-08-26 04:10:00|9848.8|9838.8|9848.3|9838.3|9849.8|9839.8|9848.3|9838.3|48
1756181700000|2025-08-26 04:15:00|9848|9838|9850.5|9840.5|9851|9841|9847.8|9837.8|21
1756182000000|2025-08-26 04:20:00|9850.3|9840.3|9850.5|9840.5|9851.5|9841.5|9848.8|9838.8|30
1756182300000|2025-08-26 04:25:00|9850|9840|9850.5|9840.5|9852|9842|9850|9840|33
1756182600000|2025-08-26 04:30:00|9850.3|9840.3|9851|9841|9851|9841|9850|9840|42
1756182900000|2025-08-26 04:35:00|9851.5|9841.5|9851|9841|9851.5|9841.5|9851|9841|9
1756183200000|2025-08-26 04:40:00|9850.5|9840.5|9847.5|9837.5|9850.5|9840.5|9847.5|9837.5|22
1756183500000|2025-08-26 04:45:00|9847.8|9837.8|9850.3|9840.3|9850.5|9840.5|9847.8|9837.8|27
1756183800000|2025-08-26 04:50:00|9850|9840|9849.3|9839.3|9850.3|9840.3|9849|9839|32
1756184100000|2025-08-26 04:55:00|9849|9839|9848|9838|9849.3|9839.3|9847|9837|38
1756184400000|2025-08-26 05:00:00|9847.8|9837.8|9844.5|9834.5|9848|9838|9843|9833|60
1756184700000|2025-08-26 05:05:00|9844.3|9834.3|9842.5|9832.5|9844.5|9834.5|9840.8|9830.8|57
1756185000000|2025-08-26 05:10:00|9842.8|9832.8|9841.8|9831.8|9845.3|9835.3|9841.3|9831.3|58
1756185300000|2025-08-26 05:15:00|9841.5|9831.5|9843|9833|9844|9834|9841.3|9831.3|66
1756185600000|2025-08-26 05:20:00|9843.3|9833.3|9841.3|9831.3|9843.3|9833.3|9840.8|9830.8|32
1756185900000|2025-08-26 05:25:00|9841.8|9831.8|9849.3|9829.3|9849.5|9834.8|9841.8|9828.8|37
1756186200000|2025-08-26 05:30:00|9848.8|9828.8|9843|9833|9852.8|9836.3|9842.3|9828.8|186
1756186500000|2025-08-26 05:35:00|9842.8|9832.8|9841.3|9831.3|9842.8|9832.8|9839.8|9829.8|121
1756186800000|2025-08-26 05:40:00|9841|9831|9839.3|9829.3|9841.5|9831.5|9837.8|9827.8|168
1756187100000|2025-08-26 05:45:00|9839|9829|9837.3|9827.3|9842|9832|9836.5|9826.5|127
1756187400000|2025-08-26 05:50:00|9837|9827|9837.8|9827.8|9838|9828|9832.5|9822.5|176
1756187700000|2025-08-26 05:55:00|9838|9828|9840|9830|9840.8|9830.8|9837.3|9827.3|109
1756188000000|2025-08-26 06:00:00|9839.8|9829.8|9837.3|9827.3|9842|9832|9836.5|9826.5|108
1756188300000|2025-08-26 06:05:00|9837|9827|9834.3|9824.3|9837.5|9827.5|9834.3|9824.3|131
1756188600000|2025-08-26 06:10:00|9834|9824|9832.5|9822.5|9835.3|9825.3|9831.8|9821.8|117
1756188900000|2025-08-26 06:15:00|9832|9822|9829.8|9819.8|9833.3|9823.3|9829.8|9819.8|92
1756189200000|2025-08-26 06:20:00|9829.3|9819.3|9823.3|9813.3|9830|9820|9822.3|9812.3|154
1756189500000|2025-08-26 06:25:00|9823.5|9813.5|9816.3|9806.3|9824|9814|9816.3|9806.3|198
1756189800000|2025-08-26 06:30:00|9816|9806|9821.5|9811.5|9822.5|9812.5|9813.8|9803.8|194
1756190100000|2025-08-26 06:35:00|9821.3|9811.3|9818.8|9808.8|9822.5|9812.5|9818.3|9808.3|133
1756190400000|2025-08-26 06:40:00|9818.5|9808.5|9815.3|9805.3|9819.5|9809.5|9813.5|9803.5|199
1756190700000|2025-08-26 06:45:00|9814.8|9804.8|9807|9797|9815.5|9805.5|9806|9796|207
1756191000000|2025-08-26 06:50:00|9806.8|9796.8|9811.3|9801.3|9814|9804|9803.8|9793.8|280
1756191300000|2025-08-26 06:55:00|9811|9801|9819.6|9799.6|9820.4|9806.1|9809.6|9798.4|216
1756191600000|2025-08-26 07:00:00|9815.4|9795.4|9805.9|9795.9|9818.1|9802.9|9805.9|9792.1|203
1756191900000|2025-08-26 07:05:00|9806.1|9796.1|9801.6|9791.6|9807.4|9797.4|9799.9|9789.9|201
1756192200000|2025-08-26 07:10:00|9801.4|9791.4|9793.6|9783.6|9802.9|9792.9|9791|9781|166
1756192500000|2025-08-26 07:15:00|9793.9|9783.9|9796.4|9786.4|9796.9|9786.9|9793.4|9783.4|171
1756192800000|2025-08-26 07:20:00|9796.6|9786.6|9798.1|9788.1|9802.9|9792.9|9796.1|9786.1|172
1756193100000|2025-08-26 07:25:00|9797.9|9787.9|9795.6|9785.6|9801.6|9791.6|9795.4|9785.4|156
1756193400000|2025-08-26 07:30:00|9795.9|9785.9|9807.9|9797.9|9807.9|9797.9|9795.9|9785.9|191
1756193700000|2025-08-26 07:35:00|9807.4|9797.4|9802.9|9792.9|9810.9|9800.9|9798.4|9788.4|152
1756194000000|2025-08-26 07:40:00|9802.6|9792.6|9800.4|9790.4|9802.6|9792.6|9799.4|9789.4|71
1756194300000|2025-08-26 07:45:00|9800.6|9790.6|9802.9|9792.9|9805.1|9795.1|9800.6|9790.6|142
1756194600000|2025-08-26 07:50:00|9802.4|9792.4|9806.1|9796.1|9810.1|9800.1|9801.9|9791.9|145
1756194900000|2025-08-26 07:55:00|9805.9|9795.9|9805.4|9795.4|9808.9|9798.9|9803.9|9793.9|141
1756195200000|2025-08-26 08:00:00|9805.6|9795.6|9817.4|9807.4|9817.4|9807.4|9805.6|9795.6|198
1756195500000|2025-08-26 08:05:00|9817.1|9807.1|9818.9|9808.9|9820.4|9810.4|9812.6|9802.6|141
1756195800000|2025-08-26 08:10:00|9818.6|9808.6|9812.4|9802.4|9819.4|9809.4|9810.6|9800.6|127
1756196100000|2025-08-26 08:15:00|9811.6|9801.6|9810.9|9800.9|9814.1|9804.1|9810.1|9800.1|111
1756196400000|2025-08-26 08:20:00|9811.1|9801.1|9812.4|9802.4|9814.6|9804.6|9808.6|9798.6|111
1756196700000|2025-08-26 08:25:00|9812.1|9802.1|9816.4|9806.4|9816.9|9806.9|9811.1|9801.1|126
1756197000000|2025-08-26 08:30:00|9816.1|9806.1|9814.1|9804.1|9816.1|9806.1|9811.4|9801.4|109
1756197300000|2025-08-26 08:35:00|9813.9|9803.9|9812.1|9802.1|9814.4|9804.4|9808.6|9798.6|88
1756197600000|2025-08-26 08:40:00|9811.9|9801.9|9802.9|9792.9|9811.9|9801.9|9802.4|9792.4|84
1756197900000|2025-08-26 08:45:00|9802.6|9792.6|9799.1|9789.1|9804.4|9794.4|9798.9|9788.9|68
1756198200000|2025-08-26 08:50:00|9798.9|9788.9|9803.1|9793.1|9803.1|9793.1|9797.6|9787.6|80
1756198500000|2025-08-26 08:55:00|9802.9|9792.9|9800.4|9790.4|9803.1|9793.1|9799.1|9789.1|88
1756198800000|2025-08-26 09:00:00|9800.1|9790.1|9799.1|9789.1|9800.4|9790.4|9794.1|9784.1|111
1756199100000|2025-08-26 09:05:00|9798.9|9788.9|9802.9|9792.9|9805.1|9795.1|9798.9|9788.9|77
1756199400000|2025-08-26 09:10:00|9802.6|9792.6|9806.9|9796.9|9807.4|9797.4|9802.6|9792.6|77
1756199700000|2025-08-26 09:15:00|9807.1|9797.1|9810.4|9800.4|9811.6|9801.6|9805.6|9795.6|130
1756200000000|2025-08-26 09:20:00|9809.9|9799.9|9808.6|9798.6|9810.4|9800.4|9807.1|9797.1|86
1756200300000|2025-08-26 09:25:00|9808.4|9798.4|9806.6|9796.6|9808.6|9798.6|9805.4|9795.4|78
1756200600000|2025-08-26 09:30:00|9806.4|9796.4|9802.1|9792.1|9806.4|9796.4|9801.1|9791.1|72
1756200900000|2025-08-26 09:35:00|9801.6|9791.6|9801.4|9791.4|9802.9|9792.9|9800.1|9790.1|69
1756201200000|2025-08-26 09:40:00|9800.9|9790.9|9798.6|9788.6|9803.1|9793.1|9797.4|9787.4|89
1756201500000|2025-08-26 09:45:00|9798.9|9788.9|9797.4|9787.4|9800.6|9790.6|9796.6|9786.6|85
1756201800000|2025-08-26 09:50:00|9797.6|9787.6|9803.9|9793.9|9804.6|9794.6|9797.6|9787.6|72
1756202100000|2025-08-26 09:55:00|9804.4|9794.4|9805.6|9795.6|9808.1|9798.1|9804.4|9794.4|103
1756202400000|2025-08-26 10:00:00|9805.4|9795.4|9803.6|9793.6|9806.4|9796.4|9802.9|9792.9|65
1756202700000|2025-08-26 10:05:00|9803.4|9793.4|9800.1|9790.1|9803.9|9793.9|9799.1|9789.1|77
1756203000000|2025-08-26 10:10:00|9799.9|9789.9|9794.6|9784.6|9799.9|9789.9|9794.1|9784.1|87
1756203300000|2025-08-26 10:15:00|9794.9|9784.9|9795.4|9785.4|9795.9|9785.9|9793.4|9783.4|74
1756203600000|2025-08-26 10:20:00|9795.1|9785.1|9797.1|9787.1|9797.6|9787.6|9794.6|9784.6|84
1756203900000|2025-08-26 10:25:00|9797.4|9787.4|9796.4|9786.4|9798.6|9788.6|9794.6|9784.6|74
1756204200000|2025-08-26 10:30:00|9795.4|9785.4|9791.4|9781.4|9796.6|9786.6|9790.9|9780.9|71
1756204500000|2025-08-26 10:35:00|9791.6|9781.6|9791.4|9781.4|9792.1|9782.1|9789.1|9779.1|54
1756204800000|2025-08-26 10:40:00|9791.9|9781.9|9790.6|9780.6|9792.1|9782.1|9790.1|9780.1|47
1756205100000|2025-08-26 10:45:00|9790.4|9780.4|9789.6|9779.6|9791.4|9781.4|9787.6|9777.6|39
1756205400000|2025-08-26 10:50:00|9789.9|9779.9|9791.1|9781.1|9792.9|9782.9|9789.6|9779.6|81
1756205700000|2025-08-26 10:55:00|9790.9|9780.9|9792.1|9782.1|9794.1|9784.1|9788.9|9778.9|65
1756206000000|2025-08-26 11:00:00|9792.6|9782.6|9787.9|9777.9|9792.9|9782.9|9786.9|9776.9|93
1756206300000|2025-08-26 11:05:00|9788.4|9778.4|9785.1|9775.1|9789.6|9779.6|9784.4|9774.4|81
1756206600000|2025-08-26 11:10:00|9785.4|9775.4|9782.1|9772.1|9786.6|9776.6|9781.6|9771.6|102
1756206900000|2025-08-26 11:15:00|9781.9|9771.9|9788.6|9778.6|9788.6|9778.6|9781.6|9771.6|61
1756207200000|2025-08-26 11:20:00|9788.9|9778.9|9794.1|9784.1|9794.6|9784.6|9788.9|9778.9|79
1756207500000|2025-08-26 11:25:00|9794.4|9784.4|9792.4|9782.4|9795.9|9785.9|9790.1|9780.1|97
1756207800000|2025-08-26 11:30:00|9792.1|9782.1|9801.9|9791.9|9801.9|9791.9|9790.9|9780.9|140
1756208100000|2025-08-26 11:35:00|9801.6|9791.6|9799.4|9789.4|9802.1|9792.1|9795.9|9785.9|107
1756208400000|2025-08-26 11:40:00|9799.6|9789.6|9802.1|9792.1|9802.4|9792.4|9798.4|9788.4|66
1756208700000|2025-08-26 11:45:00|9802.4|9792.4|9805.1|9795.1|9807.1|9797.1|9801.4|9791.4|69
1756209000000|2025-08-26 11:50:00|9805.4|9795.4|9814.4|9804.4|9814.4|9804.4|9805.4|9795.4|108
1756209300000|2025-08-26 11:55:00|9814.1|9804.1|9818.6|9808.6|9819.6|9809.6|9812.9|9802.9|107
1756209600000|2025-08-26 12:00:00|9818.9|9808.9|9812.6|9802.6|9820.1|9810.1|9810.6|9800.6|109
1756209900000|2025-08-26 12:05:00|9812.9|9802.9|9817.9|9807.9|9819.6|9809.6|9812.4|9802.4|99
1756210200000|2025-08-26 12:10:00|9817.6|9807.6|9816.4|9806.4|9817.6|9807.6|9813.4|9803.4|95
1756210500000|2025-08-26 12:15:00|9816.1|9806.1|9817.1|9807.1|9817.6|9807.6|9812.4|9802.4|90
1756210800000|2025-08-26 12:20:00|9817.4|9807.4|9815.6|9805.6|9819.1|9809.1|9814.4|9804.4|110
1756211100000|2025-08-26 12:25:00|9815.9|9805.9|9816.9|9806.9|9818.1|9808.1|9815.9|9805.9|98
1756211400000|2025-08-26 12:30:00|9816.6|9806.6|9820.4|9810.4|9821.4|9811.4|9816.4|9806.4|118
1756211700000|2025-08-26 12:35:00|9820.6|9810.6|9826.4|9816.4|9826.6|9816.6|9820.1|9810.1|96
1756212000000|2025-08-26 12:40:00|9826.6|9816.6|9823.9|9813.9|9828.4|9818.4|9822.4|9812.4|61
1756212300000|2025-08-26 12:45:00|9824.1|9814.1|9823.4|9813.4|9824.1|9814.1|9819.1|9809.1|101
1756212600000|2025-08-26 12:50:00|9823.1|9813.1|9823.1|9813.1|9823.6|9813.6|9820.9|9810.9|88
1756212900000|2025-08-26 12:55:00|9822.9|9812.9|9827.9|9817.9|9828.1|9818.1|9820.1|9810.1|113
1756213200000|2025-08-26 13:00:00|9827.1|9817.1|9832.4|9822.4|9838.1|9828.1|9825.1|9812.9|380
1756213500000|2025-08-26 13:05:00|9832.6|9822.6|9838.1|9828.1|9839.1|9829.1|9825.9|9815.9|244
1756213800000|2025-08-26 13:10:00|9838.4|9828.4|9838.1|9828.1|9842.9|9832.9|9837.6|9827.6|179
1756214100000|2025-08-26 13:15:00|9837.9|9827.9|9839.4|9829.4|9840.4|9830.4|9833.6|9823.6|193
1756214400000|2025-08-26 13:20:00|9839.1|9829.1|9836.4|9826.4|9840.4|9830.4|9835.4|9825.4|142
1756214700000|2025-08-26 13:25:00|9836.1|9826.1|9840.6|9830.6|9841.6|9831.6|9833.9|9823.9|186
1756215000000|2025-08-26 13:30:00|9840.4|9830.4|9844.6|9834.6|9848.1|9838.1|9837.9|9827.9|209
1756215300000|2025-08-26 13:35:00|9844.9|9834.9|9844.1|9834.1|9846.4|9836.4|9842.1|9832.1|146
1756215600000|2025-08-26 13:40:00|9843.9|9833.9|9847.1|9837.1|9850.6|9840.6|9843.6|9833.6|143
1756215900000|2025-08-26 13:45:00|9847.4|9837.4|9847.1|9837.1|9849.6|9839.6|9845.6|9835.6|152
1756216200000|2025-08-26 13:50:00|9847.4|9837.4|9852.9|9842.9|9853.1|9843.1|9847.1|9837.1|156
1756216500000|2025-08-26 13:55:00|9852.6|9842.6|9851.1|9841.1|9852.9|9842.9|9848.6|9838.6|116
1756216800000|2025-08-26 14:00:00|9851.4|9841.4|9860.6|9850.6|9860.9|9850.9|9850.9|9840.9|229
1756217100000|2025-08-26 14:05:00|9860.9|9850.9|9854|9844|9862.1|9852.1|9854|9844|206
1756217400000|2025-08-26 14:10:00|9854.3|9844.3|9853.6|9843.6|9860|9847|9850.9|9840|196
1756217700000|2025-08-26 14:15:00|9853.4|9843.4|9858.9|9848.9|9860.3|9850.3|9851.1|9841.1|171
1756218000000|2025-08-26 14:20:00|9858.6|9848.6|9863.1|9853.1|9864.1|9854.1|9858.1|9848.1|167
1756218300000|2025-08-26 14:25:00|9862.9|9852.9|9858.4|9848.4|9863.9|9853.9|9858.4|9848.4|120
1756218600000|2025-08-26 14:30:00|9858.1|9848.1|9855.9|9845.9|9859.1|9849.1|9854.6|9844.6|171
1756218900000|2025-08-26 14:35:00|9855.6|9845.6|9847.4|9837.4|9856.1|9846.1|9847.4|9837.4|192
1756219200000|2025-08-26 14:40:00|9847.6|9837.6|9846.6|9836.6|9849.6|9839.6|9845.1|9835.1|174
1756219500000|2025-08-26 14:45:00|9846.4|9836.4|9846.6|9836.6|9848.9|9838.9|9844.6|9834.6|145
1756219800000|2025-08-26 14:50:00|9846.4|9836.4|9844.4|9834.4|9846.4|9836.4|9842.6|9832.6|151
1756220100000|2025-08-26 14:55:00|9844.6|9834.6|9843.4|9833.4|9848.4|9838.4|9842.4|9832.4|194
1756220400000|2025-08-26 15:00:00|9843.1|9833.1|9848.1|9838.1|9848.6|9838.6|9842.6|9832.6|159
1756220700000|2025-08-26 15:05:00|9848.6|9838.6|9848.4|9838.4|9852.1|9842.1|9847.9|9837.9|151
1756221000000|2025-08-26 15:10:00|9848.6|9838.6|9847.6|9837.6|9849.6|9839.6|9845.6|9835.6|123
1756221300000|2025-08-26 15:15:00|9847.4|9837.4|9847.1|9837.1|9848.6|9838.6|9845.6|9835.6|120
1756221600000|2025-08-26 15:20:00|9846.9|9836.9|9848.4|9838.4|9849.6|9839.6|9846.4|9836.4|94
1756221900000|2025-08-26 15:25:00|9848.1|9838.1|9844.1|9834.1|9849.6|9839.6|9843.1|9833.1|127
1756222200000|2025-08-26 15:30:00|9843.9|9833.9|9843.4|9833.4|9846.1|9836.1|9841.6|9831.6|117
1756222500000|2025-08-26 15:35:00|9843.6|9833.6|9839.1|9829.1|9846.4|9836.4|9838.6|9828.6|109
1756222800000|2025-08-26 15:40:00|9839.4|9829.4|9842.1|9832.1|9842.6|9832.6|9838.1|9828.1|122
1756223100000|2025-08-26 15:45:00|9841.9|9831.9|9841.1|9831.1|9843.9|9833.9|9840.6|9830.6|112
1756223400000|2025-08-26 15:50:00|9841.4|9831.4|9843.1|9833.1|9843.1|9833.1|9840.4|9830.4|52
1756223700000|2025-08-26 15:55:00|9843.4|9833.4|9849.4|9839.4|9850.1|9840.1|9843.4|9833.4|73
1756224000000|2025-08-26 16:00:00|9849.6|9839.6|9846.4|9836.4|9850.4|9840.4|9844.6|9834.6|80
1756224300000|2025-08-26 16:05:00|9846.6|9836.6|9843.6|9833.6|9846.9|9836.9|9843.6|9833.6|46
1756224600000|2025-08-26 16:10:00|9843.4|9833.4|9842.1|9832.1|9844.1|9834.1|9841.6|9831.6|81
1756224900000|2025-08-26 16:15:00|9841.6|9831.6|9843.4|9833.4|9844.9|9834.9|9840.6|9830.6|71
1756225200000|2025-08-26 16:20:00|9843.1|9833.1|9847.4|9837.4|9848.1|9838.1|9842.6|9832.6|69
1756225500000|2025-08-26 16:25:00|9847.6|9837.6|9845.4|9835.4|9847.9|9837.9|9844.9|9834.9|62
1756225800000|2025-08-26 16:30:00|9845.1|9835.1|9842.1|9832.1|9845.1|9835.1|9840.6|9830.6|59
1756226100000|2025-08-26 16:35:00|9841.9|9831.9|9839.9|9829.9|9842.4|9832.4|9839.4|9829.4|44
1756226400000|2025-08-26 16:40:00|9840.1|9830.1|9840.6|9830.6|9840.9|9830.9|9837.1|9827.1|86
1756226700000|2025-08-26 16:45:00|9840.9|9830.9|9842.1|9832.1|9842.4|9832.4|9840.9|9830.9|57
1756227000000|2025-08-26 16:50:00|9841.9|9831.9|9839.9|9829.9|9843.4|9833.4|9837.9|9827.9|76
1756227300000|2025-08-26 16:55:00|9840.1|9830.1|9851|9841|9851.4|9841.4|9839.4|9829.4|159
1756227600000|2025-08-26 17:00:00|9851.3|9841.3|9851.9|9841.9|9853.6|9843.6|9849.9|9839.9|89
1756227900000|2025-08-26 17:05:00|9852.1|9842.1|9850.6|9840.6|9852.6|9842.6|9850.1|9840.1|58
1756228200000|2025-08-26 17:10:00|9850.8|9840.8|9847.5|9837.5|9850.8|9840.8|9847.3|9837.3|72
1756228500000|2025-08-26 17:15:00|9847.3|9837.3|9847.4|9837.4|9849.1|9839.1|9846.5|9836.5|36
1756228800000|2025-08-26 17:20:00|9847.5|9837.5|9847.8|9837.8|9848.4|9838.4|9845.8|9835.8|50
1756229100000|2025-08-26 17:25:00|9848|9838|9848.3|9838.3|9849.5|9839.5|9846.6|9836.6|32
1756229400000|2025-08-26 17:30:00|9848.5|9838.5|9844.8|9834.8|9848.5|9838.5|9844.8|9834.8|57
1756229700000|2025-08-26 17:35:00|9845|9835|9845.4|9835.4|9845.6|9835.6|9844.8|9834.8|20
1756230000000|2025-08-26 17:40:00|9845.8|9835.8|9845.9|9835.9|9847|9837|9845.5|9835.5|36
1756230300000|2025-08-26 17:45:00|9846.3|9836.3|9849|9839|9849.5|9839.5|9846.3|9836.3|55
1756230600000|2025-08-26 17:50:00|9848.8|9838.8|9850.3|9840.3|9851.9|9841.9|9846.8|9836.8|77
1756230900000|2025-08-26 17:55:00|9850.5|9840.5|9859|9837|9859|9841|9850.3|9835.1|10
1756252800000|2025-08-27 00:00:00|9862.4|9842.4|9858.4|9848.4|9862.4|9848.6|9856.1|9841.6|39
1756253100000|2025-08-27 00:05:00|9858|9848|9855|9845|9858.8|9848.8|9854.8|9844.8|52
1756253400000|2025-08-27 00:10:00|9854.8|9844.8|9854.8|9844.8|9855.3|9845.3|9854|9844|40
1756253700000|2025-08-27 00:15:00|9854.3|9844.3|9854.5|9844.5|9854.8|9844.8|9852.8|9842.8|50
1756254000000|2025-08-27 00:20:00|9854.3|9844.3|9852.3|9842.3|9854.3|9844.3|9852.3|9842.3|22
1756254300000|2025-08-27 00:25:00|9852|9842|9852|9842|9854|9844|9852|9842|50
1756254600000|2025-08-27 00:30:00|9852.3|9842.3|9851.3|9841.3|9853|9843|9851|9841|24
1756254900000|2025-08-27 00:35:00|9851|9841|9851|9841|9851.5|9841.5|9850.8|9840.8|17
1756255200000|2025-08-27 00:40:00|9850.8|9840.8|9851|9841|9851.3|9841.3|9850.8|9840.8|19
1756255500000|2025-08-27 00:45:00|9850.8|9840.8|9850|9840|9851.8|9841.8|9850|9840|12
1756255800000|2025-08-27 00:50:00|9848.8|9838.8|9849.5|9839.5|9850|9840|9848.8|9838.8|16
1756256100000|2025-08-27 00:55:00|9849.3|9839.3|9854|9834|9854.8|9839.8|9848.8|9833.8|12
1756256400000|2025-08-27 01:00:00|9854.8|9834.8|9854|9844|9859|9845.3|9850.8|9834.5|159
1756256700000|2025-08-27 01:05:00|9854.3|9844.3|9851.5|9841.5|9855|9845|9849.5|9839.5|123
1756257000000|2025-08-27 01:10:00|9851.8|9841.8|9857|9847|9858.8|9848.8|9851.8|9841.8|139
1756257300000|2025-08-27 01:15:00|9856.8|9846.8|9857.3|9847.3|9861.9|9851.9|9856.3|9846.3|234
1756257600000|2025-08-27 01:20:00|9857|9847|9853.8|9843.8|9858.3|9848.3|9851.8|9841.8|137
1756257900000|2025-08-27 01:25:00|9854|9844|9853.3|9843.3|9858.3|9848.3|9852|9842|155
1756258200000|2025-08-27 01:30:00|9853|9843|9859.5|9849.5|9862.5|9852.5|9852.3|9839.5|295
1756258500000|2025-08-27 01:35:00|9859|9849|9855.8|9845.8|9859|9849|9854.5|9844.5|192
1756258800000|2025-08-27 01:40:00|9856|9846|9860|9850|9861.5|9851.5|9853.3|9843.3|149
1756259100000|2025-08-27 01:45:00|9860.3|9850.3|9859|9849|9863.8|9853.8|9856|9846|160
1756259400000|2025-08-27 01:50:00|9858.8|9848.8|9856.8|9846.8|9859.5|9849.5|9853|9843|240
1756259700000|2025-08-27 01:55:00|9856.5|9846.5|9852.3|9842.3|9856.8|9846.8|9847.5|9837.5|186
1756260000000|2025-08-27 02:00:00|9852|9842|9852.5|9842.5|9856|9846|9851|9841|221
1756260300000|2025-08-27 02:05:00|9852.8|9842.8|9853.5|9843.5|9854.5|9844.5|9851.3|9841.3|158
1756260600000|2025-08-27 02:10:00|9853.3|9843.3|9852|9842|9855.3|9845.3|9850.8|9840.8|159
1756260900000|2025-08-27 02:15:00|9852.3|9842.3|9855.5|9845.5|9855.8|9845.8|9849.8|9839.8|80
1756261200000|2025-08-27 02:20:00|9855.3|9845.3|9854.5|9844.5|9858.4|9846|9851.3|9838.4|74
1756261500000|2025-08-27 02:25:00|9854.8|9844.8|9852.8|9842.8|9855|9845|9852|9842|80
1756261800000|2025-08-27 02:30:00|9853|9843|9846|9836|9853.3|9843.3|9845.5|9835.5|230
1756262100000|2025-08-27 02:35:00|9845.8|9835.8|9846.3|9836.3|9847.5|9837.5|9844.3|9834.3|178
1756262400000|2025-08-27 02:40:00|9846.5|9836.5|9846|9836|9846.8|9836.8|9843.8|9833.8|148
1756262700000|2025-08-27 02:45:00|9845.8|9835.8|9849|9839|9849|9839|9844.8|9834.8|149
1756263000000|2025-08-27 02:50:00|9848.8|9838.8|9847.3|9837.3|9850.8|9840.8|9846|9836|120
1756263300000|2025-08-27 02:55:00|9847|9837|9849.5|9839.5|9850|9840|9846.8|9836.8|119
1756263600000|2025-08-27 03:00:00|9848.8|9838.8|9851|9841|9851.3|9841.3|9848.5|9838.5|121
1756263900000|2025-08-27 03:05:00|9851.3|9841.3|9852.3|9842.3|9853.5|9843.5|9850.5|9840.5|127
1756264200000|2025-08-27 03:10:00|9852.5|9842.5|9856|9846|9858.1|9846.3|9852|9838.1|115
1756264500000|2025-08-27 03:15:00|9856.3|9846.3|9854.8|9844.8|9857|9847|9851.5|9841.5|144
1756264800000|2025-08-27 03:20:00|9854.5|9844.5|9850.3|9840.3|9855.3|9845.3|9847.8|9837.8|143
1756265100000|2025-08-27 03:25:00|9850|9840|9852.5|9832.5|9852.5|9841.3|9844.8|9830.3|146
1756265400000|2025-08-27 03:30:00|9852|9832|9847.3|9837.3|9852.8|9837.5|9845|9830|53
1756265700000|2025-08-27 03:35:00|9847|9837|9847|9837|9848|9838|9846.5|9836.5|45
1756266000000|2025-08-27 03:40:00|9846.8|9836.8|9845|9835|9846.8|9836.8|9844.3|9834.3|32
1756266300000|2025-08-27 03:45:00|9844.8|9834.8|9846|9836|9847|9837|9844|9834|27
1756266600000|2025-08-27 03:50:00|9846.3|9836.3|9844|9834|9846.5|9836.5|9843.8|9833.8|32
1756266900000|2025-08-27 03:55:00|9844.3|9834.3|9846|9836|9847.3|9837.3|9843.8|9833.8|30
1756267200000|2025-08-27 04:00:00|9846.3|9836.3|9842.8|9832.8|9846.5|9836.5|9842.8|9832.8|44
1756267500000|2025-08-27 04:05:00|9843|9833|9843|9833|9843.5|9833.5|9841.5|9831.5|38
1756267800000|2025-08-27 04:10:00|9843.3|9833.3|9840|9830|9843.5|9833.5|9839.8|9829.8|30
1756268100000|2025-08-27 04:15:00|9840.3|9830.3|9837.3|9827.3|9840.3|9830.3|9837|9827|21
1756268400000|2025-08-27 04:20:00|9837|9827|9836.5|9826.5|9837|9827|9832|9822|49
1756268700000|2025-08-27 04:25:00|9836.9|9826.9|9839.3|9829.3|9839.3|9829.3|9835.3|9825.3|37
1756269000000|2025-08-27 04:30:00|9839|9829|9837.5|9827.5|9839.8|9829.8|9837.5|9827.5|39
1756269300000|2025-08-27 04:35:00|9837.3|9827.3|9835|9825|9838.3|9828.3|9834.8|9824.8|35
1756269600000|2025-08-27 04:40:00|9834.8|9824.8|9834|9824|9835.8|9825.8|9832.3|9822.3|49
1756269900000|2025-08-27 04:45:00|9833.8|9823.8|9835.5|9825.5|9836|9826|9833.8|9823.8|45
1756270200000|2025-08-27 04:50:00|9835.3|9825.3|9834.5|9824.5|9835.8|9825.8|9833.8|9823.8|25
1756270500000|2025-08-27 04:55:00|9834.3|9824.3|9832.3|9822.3|9835|9825|9831.8|9821.8|38
1756270800000|2025-08-27 05:00:00|9832.8|9822.8|9835.8|9825.8|9835.8|9825.8|9832.5|9822.5|33
1756271100000|2025-08-27 05:05:00|9835.5|9825.5|9830.5|9820.5|9835.5|9825.5|9830.5|9820.5|30
1756271400000|2025-08-27 05:10:00|9830.3|9820.3|9830.5|9820.5|9831|9821|9828.8|9818.8|37
1756271700000|2025-08-27 05:15:00|9830.3|9820.3|9826.5|9816.5|9831|9821|9825.5|9815.5|67
1756272000000|2025-08-27 05:20:00|9826.3|9816.3|9832.3|9822.3|9833.8|9823.8|9824.8|9814.8|74
1756272300000|2025-08-27 05:25:00|9832.5|9822.5|9838.3|9818.3|9839.5|9825.8|9831.8|9817.5|73
1756272600000|2025-08-27 05:30:00|9837.8|9817.8|9836.3|9826.3|9837.8|9826.5|9828.8|9813.8|203
1756272900000|2025-08-27 05:35:00|9836.5|9826.5|9828.3|9818.3|9837|9827|9827.5|9817.5|137
1756273200000|2025-08-27 05:40:00|9828|9818|9827|9817|9830.3|9820.3|9825.8|9815.8|142
1756273500000|2025-08-27 05:45:00|9826.5|9816.5|9829.3|9819.3|9831.5|9821.5|9825.5|9815.5|132
1756273800000|2025-08-27 05:50:00|9829.5|9819.5|9825.5|9815.5|9833.8|9823.8|9823.5|9813.5|116
1756274100000|2025-08-27 05:55:00|9825.8|9815.8|9825.5|9815.5|9828.3|9818.3|9822.5|9812.5|138
1756274400000|2025-08-27 06:00:00|9825.8|9815.8|9836.8|9826.8|9839.3|9829.3|9824|9814|181
1756274700000|2025-08-27 06:05:00|9836.5|9826.5|9831.8|9821.8|9836.8|9826.8|9830.8|9820.8|132
1756275000000|2025-08-27 06:10:00|9832|9822|9829.3|9819.3|9833|9823|9827.5|9817.5|120
1756275300000|2025-08-27 06:15:00|9829.5|9819.5|9827|9817|9831|9821|9824.8|9814.8|119
1756275600000|2025-08-27 06:20:00|9826.8|9816.8|9823.8|9813.8|9828.5|9818.5|9822.8|9812.8|133
1756275900000|2025-08-27 06:25:00|9823.5|9813.5|9823.8|9813.8|9830.5|9820.5|9821|9811|164
1756276200000|2025-08-27 06:30:00|9823.5|9813.5|9825.5|9815.5|9831|9821|9822.5|9812.5|196
1756276500000|2025-08-27 06:35:00|9825.3|9815.3|9823.5|9813.5|9825.3|9815.3|9822|9812|123
1756276800000|2025-08-27 06:40:00|9823.3|9813.3|9821.5|9811.5|9823.3|9813.3|9816.5|9806.5|177
1756277100000|2025-08-27 06:45:00|9821.3|9811.3|9822.3|9812.3|9822.8|9812.8|9818.8|9808.8|106
1756277400000|2025-08-27 06:50:00|9822.8|9812.8|9817.3|9807.3|9822.8|9812.8|9815.5|9805.5|140
1756277700000|2025-08-27 06:55:00|9817|9807|9821.9|9801.9|9823.6|9809.1|9815.9|9800.9|155
1756278000000|2025-08-27 07:00:00|9822.4|9802.4|9818.6|9808.6|9827.9|9811.1|9816.6|9800.4|134
1756278300000|2025-08-27 07:05:00|9818.9|9808.9|9825.6|9815.6|9825.6|9815.6|9817.6|9807.6|88
1756278600000|2025-08-27 07:10:00|9825.9|9815.9|9826.6|9816.6|9827.1|9817.1|9821.9|9811.9|120
1756278900000|2025-08-27 07:15:00|9826.4|9816.4|9823.9|9813.9|9828.4|9818.4|9823.9|9813.9|125
1756279200000|2025-08-27 07:20:00|9823.6|9813.6|9819.9|9809.9|9826.1|9816.1|9817.9|9807.9|128
1756279500000|2025-08-27 07:25:00|9820.4|9810.4|9818.1|9808.1|9822.6|9812.6|9817.6|9807.6|104
1756279800000|2025-08-27 07:30:00|9817.9|9807.9|9802.8|9792.8|9819.6|9809.6|9800.9|9790.9|201
1756280100000|2025-08-27 07:35:00|9802.5|9792.5|9802.4|9792.4|9804.3|9794.3|9794.6|9784.6|159
1756280400000|2025-08-27 07:40:00|9801.9|9791.9|9803.4|9793.4|9807.6|9797.6|9801.4|9791.4|99
1756280700000|2025-08-27 07:45:00|9803.9|9793.9|9794.4|9784.4|9805.1|9795.1|9793.9|9783.9|126
1756281000000|2025-08-27 07:50:00|9793.9|9783.9|9794.6|9784.6|9795.9|9785.9|9790.6|9780.6|161
1756281300000|2025-08-27 07:55:00|9794.4|9784.4|9804.6|9794.6|9804.6|9794.6|9794.4|9784.4|103
1756281600000|2025-08-27 08:00:00|9804.4|9794.4|9800.4|9790.4|9804.8|9794.8|9798.5|9788.5|193
1756281900000|2025-08-27 08:05:00|9800.6|9790.6|9794.6|9784.6|9805.6|9795.6|9793.6|9783.6|109
1756282200000|2025-08-27 08:10:00|9794.4|9784.4|9791.4|9781.4|9798.6|9788.6|9790.9|9780.9|118
1756282500000|2025-08-27 08:15:00|9791.6|9781.6|9792.9|9782.9|9795.1|9785.1|9790.4|9780.4|108
1756282800000|2025-08-27 08:20:00|9792.6|9782.6|9794.6|9784.6|9795.4|9785.4|9790.6|9780.6|83
1756283100000|2025-08-27 08:25:00|9794.4|9784.4|9791.4|9781.4|9794.6|9784.6|9790.1|9780.1|95
1756283400000|2025-08-27 08:30:00|9792.1|9782.1|9789.6|9779.6|9792.9|9782.9|9788.1|9778.1|107
1756283700000|2025-08-27 08:35:00|9789.4|9779.4|9789.6|9779.6|9789.9|9779.9|9785.4|9775.4|77
1756284000000|2025-08-27 08:40:00|9789.4|9779.4|9791.9|9781.9|9792.6|9782.6|9788.6|9778.6|90
1756284300000|2025-08-27 08:45:00|9791.6|9781.6|9783.1|9773.1|9792.4|9782.4|9782.6|9772.6|123
1756284600000|2025-08-27 08:50:00|9783.4|9773.4|9788.1|9778.1|9790.3|9780.3|9782.1|9772.1|97
1756284900000|2025-08-27 08:55:00|9787.9|9777.9|9792.9|9782.9|9795.1|9785.1|9787.9|9777.9|105
1756285200000|2025-08-27 09:00:00|9793.1|9783.1|9793.9|9783.9|9794.9|9784.9|9790.4|9780.4|105
1756285500000|2025-08-27 09:05:00|9794.1|9784.1|9793.4|9783.4|9795.4|9785.4|9790.6|9780.6|82
1756285800000|2025-08-27 09:10:00|9792.9|9782.9|9789.1|9779.1|9793.9|9783.9|9788.9|9778.9|67
1756286100000|2025-08-27 09:15:00|9788.6|9778.6|9794.1|9784.1|9795.1|9785.1|9788.1|9778.1|98
1756286400000|2025-08-27 09:20:00|9793.9|9783.9|9797.4|9787.4|9797.4|9787.4|9793.1|9783.1|70
1756286700000|2025-08-27 09:25:00|9797.6|9787.6|9797.9|9787.9|9801.1|9791.1|9797.6|9787.6|55
1756287000000|2025-08-27 09:30:00|9797.6|9787.6|9800.1|9790.1|9800.1|9790.1|9796.1|9786.1|43
1756287300000|2025-08-27 09:35:00|9800.4|9790.4|9797.1|9787.1|9801.1|9791.1|9794.9|9784.9|81
1756287600000|2025-08-27 09:40:00|9796.9|9786.9|9796.4|9786.4|9796.9|9786.9|9795.4|9785.4|45
1756287900000|2025-08-27 09:45:00|9796.1|9786.1|9798.9|9788.9|9798.9|9788.9|9794.1|9784.1|54
1756288200000|2025-08-27 09:50:00|9799.1|9789.1|9797.6|9787.6|9799.9|9789.9|9796.6|9786.6|71
1756288500000|2025-08-27 09:55:00|9797.9|9787.9|9799.1|9789.1|9799.9|9789.9|9797.6|9787.6|65
1756288800000|2025-08-27 10:00:00|9799.4|9789.4|9793.4|9783.4|9799.9|9789.9|9793.4|9783.4|84
1756289100000|2025-08-27 10:05:00|9793.6|9783.6|9791.4|9781.4|9795.1|9785.1|9789.6|9779.6|81
1756289400000|2025-08-27 10:10:00|9791.1|9781.1|9792.9|9782.9|9792.9|9782.9|9788.6|9778.6|81
1756289700000|2025-08-27 10:15:00|9792.6|9782.6|9791.6|9781.6|9793.9|9783.9|9788.9|9778.9|79
1756290000000|2025-08-27 10:20:00|9791.9|9781.9|9793.9|9783.9|9794.1|9784.1|9789.4|9779.4|57
1756290300000|2025-08-27 10:25:00|9793.6|9783.6|9793.1|9783.1|9794.4|9784.4|9791.9|9781.9|51
1756290600000|2025-08-27 10:30:00|9792.9|9782.9|9792.4|9782.4|9794.4|9784.4|9792.1|9782.1|41
1756290900000|2025-08-27 10:35:00|9792.1|9782.1|9793.1|9783.1|9794.4|9784.4|9789.1|9779.1|87
1756291200000|2025-08-27 10:40:00|9793.4|9783.4|9791.9|9781.9|9794.6|9784.6|9791.1|9781.1|75
1756291500000|2025-08-27 10:45:00|9791.6|9781.6|9793.1|9783.1|9794.4|9784.4|9791.4|9781.4|67
1756291800000|2025-08-27 10:50:00|9792.9|9782.9|9793.4|9783.4|9793.9|9783.9|9792.1|9782.1|50
1756292100000|2025-08-27 10:55:00|9793.6|9783.6|9793.1|9783.1|9794.1|9784.1|9792.9|9782.9|37
1756292400000|2025-08-27 11:00:00|9793.4|9783.4|9793.6|9783.6|9795.6|9785.6|9788.9|9778.9|74
1756292700000|2025-08-27 11:05:00|9793.9|9783.9|9792.6|9782.6|9796.6|9786.6|9792.4|9782.4|68
1756293000000|2025-08-27 11:10:00|9792.4|9782.4|9789.6|9779.6|9792.6|9782.6|9788.9|9778.9|75
1756293300000|2025-08-27 11:15:00|9790.1|9780.1|9790.1|9780.1|9792.4|9782.4|9787.9|9777.9|76
1756293600000|2025-08-27 11:20:00|9789.9|9779.9|9784.9|9774.9|9790.4|9780.4|9782.6|9772.6|92
1756293900000|2025-08-27 11:25:00|9784.6|9774.6|9781.6|9771.6|9784.6|9774.6|9779.4|9769.4|98
1756294200000|2025-08-27 11:30:00|9781.4|9771.4|9779.4|9769.4|9783.9|9773.9|9777.6|9767.6|193
1756294500000|2025-08-27 11:35:00|9779.6|9769.6|9781.6|9771.6|9781.6|9771.6|9775.9|9765.9|102
1756294800000|2025-08-27 11:40:00|9781.9|9771.9|9781.6|9771.6|9782.9|9772.9|9778.9|9768.9|113
1756295100000|2025-08-27 11:45:00|9781.4|9771.4|9779.4|9769.4|9781.6|9771.6|9778.9|9768.9|65
1756295400000|2025-08-27 11:50:00|9779.1|9769.1|9780.6|9770.6|9781.4|9771.4|9776.6|9766.6|86
1756295700000|2025-08-27 11:55:00|9780.9|9770.9|9777.9|9767.9|9782.6|9772.6|9777.9|9767.9|63
1756296000000|2025-08-27 12:00:00|9777.6|9767.6|9770.1|9750.1|9780.4|9770.4|9763.6|9743.6|190
1756296300000|2025-08-27 12:05:00|9770.4|9750.4|9767.4|9757.4|9771.6|9759.4|9763.3|9749.1|145
1756296600000|2025-08-27 12:10:00|9767.6|9757.6|9761.4|9751.4|9767.9|9757.9|9756.6|9746.6|192
1756296900000|2025-08-27 12:15:00|9761.1|9751.1|9765.9|9755.9|9768.4|9758.4|9756.9|9746.9|159
1756297200000|2025-08-27 12:20:00|9765.6|9755.6|9767.4|9757.4|9769.4|9759.4|9765.6|9755.6|82
1756297500000|2025-08-27 12:25:00|9767.6|9757.6|9770.1|9760.1|9771.1|9761.1|9762.6|9752.6|107
1756297800000|2025-08-27 12:30:00|9769.9|9759.9|9764.9|9754.9|9769.9|9759.9|9764.4|9754.4|140
1756298100000|2025-08-27 12:35:00|9763.6|9753.6|9752.5|9742.5|9764.1|9754.1|9750.1|9740.1|180
1756298400000|2025-08-27 12:40:00|9753.4|9743.4|9752.6|9742.6|9758.1|9748.1|9752.4|9742.4|106
1756298700000|2025-08-27 12:45:00|9752.4|9742.4|9754.4|9744.4|9755.6|9745.6|9750.9|9740.9|135
1756299000000|2025-08-27 12:50:00|9754.6|9744.6|9754.1|9744.1|9754.9|9744.9|9752.6|9742.6|95
1756299300000|2025-08-27 12:55:00|9753.9|9743.9|9762.3|9752.3|9767.9|9757.9|9753.9|9743.9|149
1756299600000|2025-08-27 13:00:00|9762.5|9752.5|9741.1|9731.1|9763.6|9753.6|9740.5|9730.5|621
1756299900000|2025-08-27 13:05:00|9740.9|9730.9|9752.1|9742.1|9753.4|9743.4|9739.6|9729.6|333
1756300200000|2025-08-27 13:10:00|9751.9|9741.9|9751.4|9741.4|9755.9|9745.9|9745.6|9735.6|307
1756300500000|2025-08-27 13:15:00|9752.4|9742.4|9754.1|9744.1|9755.6|9745.6|9749.1|9739.1|228
1756300800000|2025-08-27 13:20:00|9753.9|9743.9|9751.1|9741.1|9755.1|9745.1|9748.4|9738.4|190
1756301100000|2025-08-27 13:25:00|9750.9|9740.9|9753.4|9743.4|9754.9|9744.9|9749.1|9739.1|171
1756301400000|2025-08-27 13:30:00|9753.1|9743.1|9745.9|9735.9|9753.1|9743.1|9739.6|9729.6|256
1756301700000|2025-08-27 13:35:00|9745.6|9735.6|9740.4|9730.4|9748.9|9738.9|9739.6|9729.6|231
1756302000000|2025-08-27 13:40:00|9740.1|9730.1|9745.4|9735.4|9746.4|9736.4|9736.1|9726.1|306
1756302300000|2025-08-27 13:45:00|9745.6|9735.6|9748.6|9738.6|9752.4|9742.4|9743.4|9733.4|174
1756302600000|2025-08-27 13:50:00|9748.9|9738.9|9761.3|9751.3|9765.4|9751.8|9747.9|9737.9|197
1756302900000|2025-08-27 13:55:00|9761.5|9751.5|9754.6|9744.6|9761.6|9751.6|9753.9|9743.9|178
1756303200000|2025-08-27 14:00:00|9754.4|9744.4|9756.4|9746.4|9760.1|9750.1|9753.9|9743.9|191
1756303500000|2025-08-27 14:05:00|9756.6|9746.6|9758.9|9748.9|9758.9|9748.9|9753.4|9743.4|157
1756303800000|2025-08-27 14:10:00|9758.6|9748.6|9763.4|9753.4|9766.6|9756.6|9758.4|9748.4|192
1756304100000|2025-08-27 14:15:00|9763.6|9753.6|9762.1|9752.1|9767.6|9757.6|9762.1|9752.1|130
1756304400000|2025-08-27 14:20:00|9762.4|9752.4|9762.4|9752.4|9767.4|9757.4|9760.6|9750.6|149
1756304700000|2025-08-27 14:25:00|9762.1|9752.1|9757.6|9747.6|9762.6|9752.6|9757.1|9747.1|133
1756305000000|2025-08-27 14:30:00|9757.4|9747.4|9755.1|9745.1|9757.4|9747.4|9752.9|9742.9|142
1756305300000|2025-08-27 14:35:00|9754.9|9744.9|9752.1|9742.1|9754.9|9744.9|9750.1|9740.1|113
1756305600000|2025-08-27 14:40:00|9752.4|9742.4|9752.6|9742.6|9755.9|9745.9|9751.4|9741.4|85
1756305900000|2025-08-27 14:45:00|9752.9|9742.9|9751.1|9741.1|9754.9|9744.9|9750.1|9740.1|97
1756306200000|2025-08-27 14:50:00|9751.6|9741.6|9757.4|9747.4|9757.6|9747.6|9751.6|9741.6|96
1756306500000|2025-08-27 14:55:00|9757.6|9747.6|9760.4|9750.4|9762.1|9752.1|9757.4|9747.4|140
1756306800000|2025-08-27 15:00:00|9760.1|9750.1|9764.1|9754.1|9764.1|9754.1|9759.1|9749.1|135
1756307100000|2025-08-27 15:05:00|9764.4|9754.4|9771.6|9761.6|9772.4|9762.4|9764.4|9754.4|121
1756307400000|2025-08-27 15:10:00|9771.9|9761.9|9768.1|9758.1|9772.9|9762.9|9768.1|9758.1|119
1756307700000|2025-08-27 15:15:00|9768.4|9758.4|9764.9|9754.9|9773.1|9763.1|9764.9|9754.9|134
1756308000000|2025-08-27 15:20:00|9764.6|9754.6|9766.6|9756.6|9768.9|9758.9|9764.6|9754.6|103
1756308300000|2025-08-27 15:25:00|9766.4|9756.4|9768.1|9758.1|9768.1|9758.1|9765.1|9755.1|91
1756308600000|2025-08-27 15:30:00|9767.9|9757.9|9767.6|9757.6|9769.9|9759.9|9765.6|9755.6|96
1756308900000|2025-08-27 15:35:00|9767.9|9757.9|9766.1|9756.1|9771.4|9761.4|9764.9|9754.9|122
1756309200000|2025-08-27 15:40:00|9765.9|9755.9|9763.9|9753.9|9765.9|9755.9|9763.1|9753.1|93
1756309500000|2025-08-27 15:45:00|9763.6|9753.6|9762.6|9752.6|9764.1|9754.1|9757.4|9747.4|149
1756309800000|2025-08-27 15:50:00|9762.9|9752.9|9762.9|9752.9|9763.6|9753.6|9761.1|9751.1|84
1756310100000|2025-08-27 15:55:00|9762.6|9752.6|9762.4|9752.4|9763.9|9753.9|9760.4|9750.4|68
1756310400000|2025-08-27 16:00:00|9762.1|9752.1|9761.9|9751.9|9764.4|9754.4|9760.6|9750.6|64
1756310700000|2025-08-27 16:05:00|9762.1|9752.1|9768.4|9758.4|9768.6|9758.6|9761.1|9751.1|77
1756311000000|2025-08-27 16:10:00|9768.6|9758.6|9768.6|9758.6|9771.9|9761.9|9768.4|9758.4|76
1756311300000|2025-08-27 16:15:00|9768.4|9758.4|9763.4|9753.4|9769.4|9759.4|9763.4|9753.4|56
1756311600000|2025-08-27 16:20:00|9763.6|9753.6|9761.6|9751.6|9764.6|9754.6|9760.9|9750.9|74
1756311900000|2025-08-27 16:25:00|9762.1|9752.1|9764.4|9754.4|9764.9|9754.9|9760.9|9750.9|62
1756312200000|2025-08-27 16:30:00|9764.1|9754.1|9767.4|9757.4|9768.4|9758.4|9762.9|9752.9|63
1756312500000|2025-08-27 16:35:00|9767.1|9757.1|9768.6|9758.6|9771.9|9761.9|9766.6|9756.6|75
1756312800000|2025-08-27 16:40:00|9768.4|9758.4|9770.9|9760.9|9773.6|9763.6|9768.4|9758.4|79
1756313100000|2025-08-27 16:45:00|9770.6|9760.6|9776.4|9766.4|9779.4|9769.4|9770.4|9760.4|111
1756313400000|2025-08-27 16:50:00|9776.3|9766.3|9778.1|9768.1|9778.6|9768.6|9775.3|9765.3|121
1756313700000|2025-08-27 16:55:00|9778.4|9768.4|9779.6|9769.6|9784.4|9772.1|9774|9764|217
1756314000000|2025-08-27 17:00:00|9779.9|9769.9|9782.4|9772.4|9782.4|9772.4|9777.5|9767.5|108
1756314300000|2025-08-27 17:05:00|9782.5|9772.5|9780.3|9770.3|9784.4|9774.4|9779.5|9769.5|78
1756314600000|2025-08-27 17:10:00|9780|9770|9782.8|9772.8|9783.6|9773.6|9780|9770|47
1756314900000|2025-08-27 17:15:00|9783.1|9773.1|9779.5|9769.5|9784.5|9774.5|9778.1|9768.1|79
1756315200000|2025-08-27 17:20:00|9779.8|9769.8|9779.3|9769.3|9780.3|9770.3|9779|9769|45
1756315500000|2025-08-27 17:25:00|9779.5|9769.5|9779|9769|9779.5|9769.5|9776.4|9766.4|51
1756315800000|2025-08-27 17:30:00|9778.8|9768.8|9779|9769|9780.3|9770.3|9776.8|9766.8|44
1756316100000|2025-08-27 17:35:00|9778.8|9768.8|9779|9769|9779.5|9769.5|9778.3|9768.3|37
1756316400000|2025-08-27 17:40:00|9779.3|9769.3|9780.5|9770.5|9782|9772|9779.3|9769.3|33
1756316700000|2025-08-27 17:45:00|9780.8|9770.8|9781|9771|9782|9772|9780.5|9770.5|25
1756317000000|2025-08-27 17:50:00|9780.6|9770.6|9774.4|9764.4|9780.6|9770.6|9773.9|9763.9|46
1756317300000|2025-08-27 17:55:00|9774.6|9764.6|9781.8|9759.8|9782.1|9765.5|9774.6|9759.5|6
1756339200000|2025-08-28 00:00:00|9786.9|9766.9|9788.6|9778.6|9794.6|9778.6|9781.5|9766.1|59
1756339500000|2025-08-28 00:05:00|9789.1|9779.1|9785|9775|9792.9|9779.6|9783.6|9769.9|92
1756339800000|2025-08-28 00:10:00|9784.5|9774.5|9782.3|9772.3|9785|9775|9782|9772|62
1756340100000|2025-08-28 00:15:00|9782|9772|9781.5|9771.5|9783|9773|9777|9767|77
1756340400000|2025-08-28 00:20:00|9781.3|9771.3|9782|9772|9782.8|9772.8|9780.5|9770.5|64
1756340700000|2025-08-28 00:25:00|9781.8|9771.8|9777.5|9767.5|9782|9772|9777.5|9767.5|41
1756341000000|2025-08-28 00:30:00|9777.3|9767.3|9779|9769|9779.8|9769.8|9777|9767|37
1756341300000|2025-08-28 00:35:00|9779.3|9769.3|9781.8|9771.8|9782|9772|9779|9769|37
1756341600000|2025-08-28 00:40:00|9782|9772|9784|9774|9785.3|9775.3|9781|9771|47
1756341900000|2025-08-28 00:45:00|9783.5|9773.5|9781.8|9771.8|9785|9775|9781.8|9771.8|44
1756342200000|2025-08-28 00:50:00|9781.5|9771.5|9779|9769|9781.5|9771.5|9778.8|9768.8|36
1756342500000|2025-08-28 00:55:00|9778.8|9768.8|9783.8|9763.8|9783.8|9769.3|9774|9760|47
1756342800000|2025-08-28 01:00:00|9783|9763|9782.5|9772.5|9787.3|9773.6|9775.5|9762.5|233
1756343100000|2025-08-28 01:05:00|9782.8|9772.8|9788|9778|9789.5|9779.5|9782|9772|200
1756343400000|2025-08-28 01:10:00|9788.3|9778.3|9793.5|9783.5|9794|9784|9788|9778|143
1756343700000|2025-08-28 01:15:00|9793.3|9783.3|9795.8|9785.8|9797.5|9787.5|9791.5|9777.4|159
1756344000000|2025-08-28 01:20:00|9796|9786|9797|9787|9797.3|9787.3|9790.5|9780.5|167
1756344300000|2025-08-28 01:25:00|9797.3|9787.3|9795.8|9785.8|9798.5|9788.5|9795|9785|96
1756344600000|2025-08-28 01:30:00|9796|9786|9801|9791|9801.5|9791.5|9796|9786|216
1756344900000|2025-08-28 01:35:00|9800.8|9790.8|9794|9784|9800.8|9790.8|9793.3|9783.3|255
1756345200000|2025-08-28 01:40:00|9794.3|9784.3|9794.3|9784.3|9794.5|9784.5|9789.5|9779.5|206
1756345500000|2025-08-28 01:45:00|9794.8|9784.8|9795.8|9785.8|9797|9787|9791.8|9781.8|203
1756345800000|2025-08-28 01:50:00|9796|9786|9794.3|9784.3|9796.5|9786.5|9790.8|9780.8|130
1756346100000|2025-08-28 01:55:00|9793.8|9783.8|9790.3|9780.3|9797.3|9787.3|9789.5|9779.5|160
1756346400000|2025-08-28 02:00:00|9790|9780|9793.8|9783.8|9796.3|9786.3|9788.8|9778.8|197
1756346700000|2025-08-28 02:05:00|9793.5|9783.5|9800.3|9790.3|9800.8|9790.8|9793.3|9783.3|125
1756347000000|2025-08-28 02:10:00|9800.5|9790.5|9796.5|9786.5|9801.5|9791.5|9796|9786|161
1756347300000|2025-08-28 02:15:00|9796.8|9786.8|9794|9784|9796.8|9786.8|9793.3|9783.3|93
1756347600000|2025-08-28 02:20:00|9793.8|9783.8|9794.8|9784.8|9795.3|9785.3|9792.5|9782.5|66
1756347900000|2025-08-28 02:25:00|9794.5|9784.5|9798.8|9788.8|9799|9789|9794.5|9784.5|123
1756348200000|2025-08-28 02:30:00|9799|9789|9801.5|9791.5|9801.5|9791.5|9798.3|9788.3|140
1756348500000|2025-08-28 02:35:00|9801.3|9791.3|9798|9788|9803.3|9793.3|9797.3|9787.3|155
1756348800000|2025-08-28 02:40:00|9797.8|9787.8|9799.5|9789.5|9799.8|9789.8|9796|9786|156
1756349100000|2025-08-28 02:45:00|9799.3|9789.3|9804.3|9794.3|9805.3|9795.3|9799.3|9789.3|112
1756349400000|2025-08-28 02:50:00|9804.5|9794.5|9801.8|9791.8|9804.8|9794.8|9801.3|9791.3|136
1756349700000|2025-08-28 02:55:00|9801.5|9791.5|9801.5|9791.5|9802.3|9792.3|9798.8|9788.8|178
1756350000000|2025-08-28 03:00:00|9801.8|9791.8|9802.8|9792.8|9803.3|9793.3|9801|9791|122
1756350300000|2025-08-28 03:05:00|9803.3|9793.3|9804|9794|9804.5|9794.5|9800.5|9790.5|180
1756350600000|2025-08-28 03:10:00|9803.8|9793.8|9806.3|9796.3|9807.5|9797.5|9802.5|9792.5|151
1756350900000|2025-08-28 03:15:00|9806|9796|9796.5|9786.5|9806|9796|9795.5|9785.5|196
1756351200000|2025-08-28 03:20:00|9796.3|9786.3|9791.5|9781.5|9800|9790|9791.3|9781.3|209
1756351500000|2025-08-28 03:25:00|9791.3|9781.3|9795.3|9775.3|9796.3|9783|9787.8|9773.8|135
1756351800000|2025-08-28 03:30:00|9796.3|9776.3|9790.3|9780.3|9796.5|9780.5|9789.8|9775|56
1756352100000|2025-08-28 03:35:00|9790|9780|9790|9780|9791.8|9781.8|9789.8|9779.8|44
1756352400000|2025-08-28 03:40:00|9789.8|9779.8|9787|9777|9790.3|9780.3|9787|9777|76
1756352700000|2025-08-28 03:45:00|9786.8|9776.8|9786|9776|9788.3|9778.3|9786|9776|30
1756353000000|2025-08-28 03:50:00|9786.3|9776.3|9786.8|9776.8|9786.8|9776.8|9785|9775|39
1756353300000|2025-08-28 03:55:00|9786.5|9776.5|9791.8|9781.8|9794.9|9782|9786.3|9774.9|63
1756353600000|2025-08-28 04:00:00|9791.5|9781.5|9788.5|9778.5|9791.8|9781.8|9787.3|9777.3|45
1756353900000|2025-08-28 04:05:00|9788.3|9778.3|9787.8|9777.8|9789|9779|9787.3|9777.3|40
1756354200000|2025-08-28 04:10:00|9788|9778|9790.5|9780.5|9791|9781|9787.3|9777.3|42
1756354500000|2025-08-28 04:15:00|9790.8|9780.8|9789.3|9779.3|9790.8|9780.8|9788.8|9778.8|24
1756354800000|2025-08-28 04:20:00|9789.5|9779.5|9791.3|9781.3|9792|9782|9788|9778|31
1756355100000|2025-08-28 04:25:00|9791.5|9781.5|9792.3|9782.3|9793.5|9783.5|9791.5|9781.5|31
1756355400000|2025-08-28 04:30:00|9792|9782|9796|9786|9796.3|9786.3|9791.8|9781.8|41
1756355700000|2025-08-28 04:35:00|9795.8|9785.8|9793.3|9783.3|9796|9786|9793|9783|51
1756356000000|2025-08-28 04:40:00|9793.5|9783.5|9793.5|9783.5|9794|9784|9793|9783|43
1756356300000|2025-08-28 04:45:00|9793.8|9783.8|9790|9780|9793.8|9783.8|9789.3|9779.3|38
1756356600000|2025-08-28 04:50:00|9790.3|9780.3|9789|9779|9790.5|9780.5|9788.3|9778.3|42
1756356900000|2025-08-28 04:55:00|9789.3|9779.3|9789|9779|9792.1|9781.8|9786.8|9771.4|31
1756357200000|2025-08-28 05:00:00|9789.3|9779.3|9786.3|9776.3|9789.8|9779.8|9785.8|9775.8|67
1756357500000|2025-08-28 05:05:00|9786.5|9776.5|9786.3|9776.3|9786.8|9776.8|9784|9774|38
1756357800000|2025-08-28 05:10:00|9786|9776|9784|9774|9786.8|9776.8|9782.8|9772.8|56
1756358100000|2025-08-28 05:15:00|9784.3|9774.3|9785.3|9775.3|9785.8|9775.8|9783.5|9773.5|46
1756358400000|2025-08-28 05:20:00|9785.5|9775.5|9780.5|9770.5|9785.5|9775.5|9780|9770|58
1756358700000|2025-08-28 05:25:00|9780.8|9770.8|9785.8|9765.8|9786|9773.3|9780.8|9764.5|55
1756359000000|2025-08-28 05:30:00|9785.3|9765.3|9779.8|9769.8|9787|9771.3|9776|9762.8|228
1756359300000|2025-08-28 05:35:00|9780|9770|9784.3|9774.3|9785|9775|9778|9768|187
1756359600000|2025-08-28 05:40:00|9784|9774|9782.3|9772.3|9784.5|9774.5|9779.3|9769.3|165
1756359900000|2025-08-28 05:45:00|9782.5|9772.5|9787.8|9777.8|9789|9779|9782.3|9772.3|141
1756360200000|2025-08-28 05:50:00|9787.5|9777.5|9783.5|9773.5|9787.5|9777.5|9781|9771|141
1756360500000|2025-08-28 05:55:00|9783.8|9773.8|9783.5|9773.5|9785.5|9775.5|9782.5|9772.5|113
1756360800000|2025-08-28 06:00:00|9783.8|9773.8|9784.3|9774.3|9786.5|9776.5|9783|9773|160
1756361100000|2025-08-28 06:05:00|9784.5|9774.5|9788.5|9778.5|9790.8|9780.8|9783.8|9773.8|146
1756361400000|2025-08-28 06:10:00|9788.3|9778.3|9793.5|9783.5|9794.3|9784.3|9786|9776|170
1756361700000|2025-08-28 06:15:00|9793.3|9783.3|9793.5|9783.5|9796.5|9786.5|9792.5|9782.5|118
1756362000000|2025-08-28 06:20:00|9793.3|9783.3|9791.5|9781.5|9796.3|9786.3|9790.5|9780.5|159
1756362300000|2025-08-28 06:25:00|9791.3|9781.3|9784.3|9774.3|9791.8|9781.8|9783.3|9773.3|165
1756362600000|2025-08-28 06:30:00|9784|9774|9785|9775|9785.3|9775.3|9782.3|9772.3|135
1756362900000|2025-08-28 06:35:00|9784.8|9774.8|9787|9777|9790.8|9780.8|9783.3|9773.3|140
1756363200000|2025-08-28 06:40:00|9786.8|9776.8|9789.8|9779.8|9790.8|9780.8|9784.5|9774.5|128
1756363500000|2025-08-28 06:45:00|9790|9780|9793.5|9783.5|9793.8|9783.8|9789|9779|117
1756363800000|2025-08-28 06:50:00|9793.8|9783.8|9795.8|9785.8|9795.8|9785.8|9791.5|9781.5|139
1756364100000|2025-08-28 06:55:00|9796|9786|9803.9|9783.9|9805.6|9789.6|9794.6|9783.1|165
1756364400000|2025-08-28 07:00:00|9804.4|9784.4|9832.1|9812.1|9836.6|9816.6|9802.3|9783.6|220
1756364700000|2025-08-28 07:05:00|9831.4|9811.4|9807.1|9797.1|9835.4|9820.8|9806.6|9792.6|218
1756365000000|2025-08-28 07:10:00|9807.4|9797.4|9806.9|9796.9|9808.1|9798.1|9804.4|9794.4|101
1756365300000|2025-08-28 07:15:00|9807.1|9797.1|9820.6|9810.6|9822.1|9812.1|9807.1|9797.1|101
1756365600000|2025-08-28 07:20:00|9820.9|9810.9|9817.9|9807.9|9822.9|9812.9|9816.3|9806.3|127
1756365900000|2025-08-28 07:25:00|9817.6|9807.6|9813.9|9803.9|9820.9|9810.9|9813.1|9803.1|132
1756366200000|2025-08-28 07:30:00|9813.6|9803.6|9812.9|9802.9|9814.4|9804.4|9806.1|9796.1|116
1756366500000|2025-08-28 07:35:00|9812.6|9802.6|9809.1|9799.1|9814.6|9804.6|9807.4|9797.4|108
1756366800000|2025-08-28 07:40:00|9808.9|9798.9|9811.4|9801.4|9812.6|9802.6|9808.4|9798.4|73
1756367100000|2025-08-28 07:45:00|9811.1|9801.1|9809.1|9799.1|9811.9|9801.9|9805.9|9795.9|88
1756367400000|2025-08-28 07:50:00|9808.9|9798.9|9807.9|9797.9|9808.9|9798.9|9806.9|9796.9|68
1756367700000|2025-08-28 07:55:00|9807.4|9797.4|9807.4|9797.4|9810.6|9800.6|9805.4|9795.4|83
1756368000000|2025-08-28 08:00:00|9807.1|9797.1|9798.1|9788.1|9808.6|9797.1|9792.3|9773.1|190
1756368300000|2025-08-28 08:05:00|9797.9|9787.9|9794.6|9784.6|9800.4|9790.4|9793.9|9783.9|135
1756368600000|2025-08-28 08:10:00|9794.4|9784.4|9795.1|9785.1|9796.1|9786.1|9794.1|9784.1|64
1756368900000|2025-08-28 08:15:00|9794.9|9784.9|9792.4|9782.4|9796.6|9786.6|9792.4|9782.4|56
1756369200000|2025-08-28 08:20:00|9792.6|9782.6|9791.9|9781.9|9796.4|9786.4|9788.1|9778.1|92
1756369500000|2025-08-28 08:25:00|9792.1|9782.1|9795.9|9785.9|9796.9|9786.9|9792.1|9782.1|94
1756369800000|2025-08-28 08:30:00|9795.6|9785.6|9796.1|9786.1|9796.9|9786.9|9791.9|9781.9|55
1756370100000|2025-08-28 08:35:00|9795.9|9785.9|9794.9|9784.9|9796.9|9786.9|9793.1|9783.1|66
1756370400000|2025-08-28 08:40:00|9794.6|9784.6|9794.4|9784.4|9797.1|9787.1|9794.1|9784.1|71
1756370700000|2025-08-28 08:45:00|9794.6|9784.6|9793.3|9783.3|9797.1|9787.1|9793.3|9783.3|89
1756371000000|2025-08-28 08:50:00|9793.5|9783.5|9788.5|9778.5|9794.8|9784.8|9786.8|9776.8|88
1756371300000|2025-08-28 08:55:00|9788.8|9778.8|9782.3|9772.3|9790.8|9780.8|9781.8|9771.8|75
1756371600000|2025-08-28 09:00:00|9782.8|9772.8|9784.3|9774.3|9785|9775|9781.8|9771.8|63
1756371900000|2025-08-28 09:05:00|9784.5|9774.5|9788.3|9778.3|9789.5|9779.5|9783.8|9773.8|95
1756372200000|2025-08-28 09:10:00|9788.5|9778.5|9788|9778|9789|9779|9785.3|9775.3|71
1756372500000|2025-08-28 09:15:00|9788.3|9778.3|9784.3|9774.3|9790|9780|9781.8|9771.8|75
1756372800000|2025-08-28 09:20:00|9784|9774|9786.3|9776.3|9786.8|9776.8|9784|9774|58
1756373100000|2025-08-28 09:25:00|9786|9776|9783|9773|9786.8|9776.8|9783|9773|79
1756373400000|2025-08-28 09:30:00|9783.3|9773.3|9785.8|9775.8|9791.4|9776.3|9782.5|9771.4|60
1756373700000|2025-08-28 09:35:00|9785.5|9775.5|9782.6|9772.6|9786|9776|9782.6|9772.6|73
1756374000000|2025-08-28 09:40:00|9783.1|9773.1|9782.6|9772.6|9783.9|9773.9|9782.4|9772.4|41
1756374300000|2025-08-28 09:45:00|9782.9|9772.9|9783.6|9773.6|9783.6|9773.6|9778.9|9768.9|65
1756374600000|2025-08-28 09:50:00|9783.9|9773.9|9781.9|9771.9|9785.6|9775.6|9781.1|9771.1|48
1756374900000|2025-08-28 09:55:00|9780.9|9770.9|9785.1|9775.1|9785.4|9775.4|9780.9|9770.9|43
1756375200000|2025-08-28 10:00:00|9784.9|9774.9|9785.9|9775.9|9786.4|9776.4|9781.9|9771.9|77
1756375500000|2025-08-28 10:05:00|9786.1|9776.1|9792.6|9782.6|9793.6|9783.6|9784.6|9774.6|78
1756375800000|2025-08-28 10:10:00|9792.9|9782.9|9797.9|9787.9|9799.6|9789.6|9792.1|9782.1|118
1756376100000|2025-08-28 10:15:00|9798.4|9788.4|9799.1|9789.1|9802.1|9792.1|9796.1|9786.1|93
1756376400000|2025-08-28 10:20:00|9798.6|9788.6|9799.9|9789.9|9800.1|9790.1|9796.6|9786.6|57
1756376700000|2025-08-28 10:25:00|9799.6|9789.6|9796.4|9786.4|9802.1|9792.1|9795.9|9785.9|103
1756377000000|2025-08-28 10:30:00|9796.1|9786.1|9799.4|9789.4|9799.4|9789.4|9794.4|9784.4|102
1756377300000|2025-08-28 10:35:00|9799.6|9789.6|9798.4|9788.4|9801.1|9791.1|9797.4|9787.4|42
1756377600000|2025-08-28 10:40:00|9798.1|9788.1|9800.4|9790.4|9801.4|9791.4|9795.4|9785.4|71
1756377900000|2025-08-28 10:45:00|9800.6|9790.6|9803.6|9793.6|9805.1|9795.1|9800.4|9790.4|103
1756378200000|2025-08-28 10:50:00|9803.1|9793.1|9805.5|9795.5|9806|9796|9802.6|9792.6|77
1756378500000|2025-08-28 10:55:00|9805.8|9795.8|9804.8|9794.8|9806.3|9796.3|9801.8|9791.8|68
1756378800000|2025-08-28 11:00:00|9805|9795|9806.3|9796.3|9809.5|9799.5|9805|9795|78
1756379100000|2025-08-28 11:05:00|9806|9796|9800.8|9790.8|9808.5|9798.5|9797.5|9787.5|126
1756379400000|2025-08-28 11:10:00|9801|9791|9797.4|9787.4|9803.4|9793.4|9797.1|9787.1|60
1756379700000|2025-08-28 11:15:00|9797.6|9787.6|9797.9|9787.9|9799.9|9789.9|9796.1|9786.1|74
1756380000000|2025-08-28 11:20:00|9798.1|9788.1|9798.1|9788.1|9801.9|9791.9|9795.6|9785.6|84
1756380300000|2025-08-28 11:25:00|9798.4|9788.4|9791.9|9781.9|9799.6|9789.6|9790.4|9780.4|87
1756380600000|2025-08-28 11:30:00|9792.1|9782.1|9793.9|9783.9|9800.4|9790.4|9787.4|9776.1|170
1756380900000|2025-08-28 11:35:00|9793.6|9783.6|9793.4|9783.4|9795.9|9785.9|9792.9|9782.9|102
1756381200000|2025-08-28 11:40:00|9793.1|9783.1|9795.4|9785.4|9796.4|9786.4|9792.6|9782.6|70
1756381500000|2025-08-28 11:45:00|9795.6|9785.6|9798.9|9788.9|9799.4|9789.4|9795.6|9785.6|91
1756381800000|2025-08-28 11:50:00|9798.6|9788.6|9805.1|9795.1|9806.4|9796.4|9798.6|9788.6|121
1756382100000|2025-08-28 11:55:00|9805.4|9795.4|9811.6|9801.6|9813.4|9803.4|9805.4|9795.4|134
1756382400000|2025-08-28 12:00:00|9811.9|9801.9|9812.1|9802.1|9816.6|9806.6|9810.1|9800.1|137
1756382700000|2025-08-28 12:05:00|9812.4|9802.4|9808.9|9798.9|9815.6|9805.6|9808.4|9798.4|113
1756383000000|2025-08-28 12:10:00|9808.6|9798.6|9808.6|9798.6|9809.4|9799.4|9803.6|9793.6|125
1756383300000|2025-08-28 12:15:00|9808.9|9798.9|9814.9|9804.9|9816.4|9806.4|9808.9|9798.9|116
1756383600000|2025-08-28 12:20:00|9814|9804|9810.9|9800.9|9816.1|9806.1|9808.6|9798.6|125
1756383900000|2025-08-28 12:25:00|9811.1|9801.1|9806.1|9796.1|9814.1|9804.1|9805.9|9795.9|105
1756384200000|2025-08-28 12:30:00|9805.6|9795.6|9802.4|9792.4|9808.4|9798.4|9801.6|9791.6|193
1756384500000|2025-08-28 12:35:00|9802.6|9792.6|9801.9|9791.9|9804.6|9794.6|9800.9|9790.9|134
1756384800000|2025-08-28 12:40:00|9802.1|9792.1|9804.4|9794.4|9805.6|9795.6|9801.4|9791.4|131
1756385100000|2025-08-28 12:45:00|9804.6|9794.6|9802.9|9792.9|9807.1|9797.1|9802.6|9792.6|123
1756385400000|2025-08-28 12:50:00|9803.1|9793.1|9806.9|9796.9|9807.1|9797.1|9801.6|9791.6|85
1756385700000|2025-08-28 12:55:00|9807.1|9797.1|9812.6|9802.6|9815.9|9805.9|9805.1|9795.1|153
1756386000000|2025-08-28 13:00:00|9814.4|9804.4|9817.9|9807.9|9820.1|9810.1|9811.3|9801.3|351
1756386300000|2025-08-28 13:05:00|9818.1|9808.1|9804.9|9794.9|9818.1|9808.1|9802.1|9792.1|226
1756386600000|2025-08-28 13:10:00|9805.1|9795.1|9804.6|9794.6|9809.4|9799.4|9804.4|9794.4|149
1756386900000|2025-08-28 13:15:00|9804.4|9794.4|9810.1|9800.1|9810.4|9800.4|9803.6|9793.6|121
1756387200000|2025-08-28 13:20:00|9810.4|9800.4|9810.9|9800.9|9810.9|9800.9|9805.6|9795.6|185
1756387500000|2025-08-28 13:25:00|9810.6|9800.6|9817.4|9807.4|9818.1|9808.1|9807.4|9797.4|127
1756387800000|2025-08-28 13:30:00|9817.6|9807.6|9819.9|9809.9|9820.9|9810.9|9816.1|9806.1|212
1756388100000|2025-08-28 13:35:00|9819.6|9809.6|9816.1|9806.1|9820.4|9810.4|9814.9|9804.9|141
1756388400000|2025-08-28 13:40:00|9815.9|9805.9|9813.6|9803.6|9818.6|9808.6|9812.4|9802.4|124
1756388700000|2025-08-28 13:45:00|9813.4|9803.4|9814.4|9804.4|9815.9|9805.9|9810.1|9800.1|134
1756389000000|2025-08-28 13:50:00|9814.9|9804.9|9817.4|9807.4|9817.6|9807.6|9813.4|9803.4|155
1756389300000|2025-08-28 13:55:00|9817.1|9807.1|9814.1|9804.1|9817.6|9807.6|9813.6|9803.6|113
1756389600000|2025-08-28 14:00:00|9814.4|9804.4|9825.4|9815.4|9830.5|9820.5|9813.4|9803.4|273
1756389900000|2025-08-28 14:05:00|9825.6|9815.6|9826.1|9816.1|9829.9|9819.9|9824.1|9814.1|178
1756390200000|2025-08-28 14:10:00|9825.9|9815.9|9825.1|9815.1|9827.4|9817.4|9823.1|9813.1|145
1756390500000|2025-08-28 14:15:00|9824.6|9814.6|9821.6|9811.6|9825.6|9815.6|9819.6|9809.6|125
1756390800000|2025-08-28 14:20:00|9821.4|9811.4|9825.9|9815.9|9828.1|9818.1|9820.9|9810.9|149
1756391100000|2025-08-28 14:25:00|9825.4|9815.4|9825.6|9815.6|9827.9|9817.9|9824.9|9814.9|92
1756391400000|2025-08-28 14:30:00|9825.9|9815.9|9837.1|9827.1|9838.1|9828.1|9825.9|9815.9|194
1756391700000|2025-08-28 14:35:00|9837.4|9827.4|9836.4|9826.4|9838.4|9828.4|9835.1|9825.1|130
1756392000000|2025-08-28 14:40:00|9836.6|9826.6|9836.9|9826.9|9838.1|9828.1|9835.1|9825.1|128
1756392300000|2025-08-28 14:45:00|9836.6|9826.6|9833.1|9823.1|9836.6|9826.6|9832.6|9822.6|141
1756392600000|2025-08-28 14:50:00|9833.4|9823.4|9830.1|9820.1|9834.6|9824.6|9829.9|9819.9|160
1756392900000|2025-08-28 14:55:00|9829.9|9819.9|9831.1|9821.1|9835.1|9825.1|9829.9|9819.9|143
1756393200000|2025-08-28 15:00:00|9831.4|9821.4|9834.6|9824.6|9834.9|9824.9|9829.4|9819.4|145
1756393500000|2025-08-28 15:05:00|9834.9|9824.9|9831.9|9821.9|9835.6|9825.6|9830.6|9820.6|102
1756393800000|2025-08-28 15:10:00|9832.1|9822.1|9833.6|9823.6|9835.1|9825.1|9832.1|9822.1|89
1756394100000|2025-08-28 15:15:00|9833.1|9823.1|9827.9|9817.9|9833.1|9823.1|9825.6|9815.6|158
1756394400000|2025-08-28 15:20:00|9827.6|9817.6|9823.9|9813.9|9827.6|9817.6|9822.4|9812.4|166
1756394700000|2025-08-28 15:25:00|9823.6|9813.6|9821.6|9811.6|9823.9|9813.9|9820.1|9810.1|181
1756395000000|2025-08-28 15:30:00|9821.9|9811.9|9824.4|9814.4|9825.6|9815.6|9821.1|9811.1|104
1756395300000|2025-08-28 15:35:00|9824.6|9814.6|9826.4|9816.4|9827.9|9817.9|9823.1|9813.1|150
1756395600000|2025-08-28 15:40:00|9826.6|9816.6|9825.4|9815.4|9826.9|9816.9|9823.9|9813.9|57
1756395900000|2025-08-28 15:45:00|9825.1|9815.1|9822.4|9812.4|9825.6|9815.6|9820.6|9810.6|115
1756396200000|2025-08-28 15:50:00|9822.1|9812.1|9828.4|9818.4|9829.4|9819.4|9822.1|9812.1|93
1756396500000|2025-08-28 15:55:00|9829.1|9819.1|9830.1|9820.1|9830.1|9820.1|9826.9|9816.9|84
1756396800000|2025-08-28 16:00:00|9830.4|9820.4|9830.4|9820.4|9832.9|9822.9|9829.4|9819.4|70
1756397100000|2025-08-28 16:05:00|9830.6|9820.6|9832.4|9822.4|9832.6|9822.6|9829.4|9819.4|57
1756397400000|2025-08-28 16:10:00|9832.6|9822.6|9827.3|9817.3|9833.4|9823.4|9826.5|9816.5|75
1756397700000|2025-08-28 16:15:00|9826.9|9816.9|9824.1|9814.1|9827.3|9817.3|9823.4|9813.4|57
1756398000000|2025-08-28 16:20:00|9823.9|9813.9|9823.1|9813.1|9825.6|9815.6|9822.6|9812.6|64
1756398300000|2025-08-28 16:25:00|9822.9|9812.9|9830.1|9820.1|9831.9|9821.9|9822.4|9812.4|85
1756398600000|2025-08-28 16:30:00|9830.4|9820.4|9830.6|9820.6|9832.9|9822.9|9829.9|9819.9|63
1756398900000|2025-08-28 16:35:00|9830.4|9820.4|9831.6|9821.6|9831.6|9821.6|9827.6|9817.6|53
1756399200000|2025-08-28 16:40:00|9831.9|9821.9|9830.6|9820.6|9833.9|9823.9|9830.1|9820.1|56
1756399500000|2025-08-28 16:45:00|9830.4|9820.4|9830.6|9820.6|9831.9|9821.9|9827.9|9817.9|56
1756399800000|2025-08-28 16:50:00|9830.9|9820.9|9831.4|9821.4|9832.6|9822.6|9829.9|9819.9|60
1756400100000|2025-08-28 16:55:00|9831.1|9821.1|9838.1|9818.1|9839.9|9823|9828.9|9817.1|177
1756400400000|2025-08-28 17:00:00|9838.4|9818.4|9836.6|9826.6|9839.9|9826.6|9832|9818.1|76
1756400700000|2025-08-28 17:05:00|9836.9|9826.9|9835.3|9825.3|9837.1|9827.1|9835.3|9825.3|49
1756401000000|2025-08-28 17:10:00|9835|9825|9834.5|9824.5|9835.5|9825.5|9833.3|9823.3|42
1756401300000|2025-08-28 17:15:00|9834.8|9824.8|9835|9825|9835.5|9825.5|9834.5|9824.5|35
1756401600000|2025-08-28 17:20:00|9834.8|9824.8|9842.4|9832.4|9843|9833|9834.5|9824.5|76
1756401900000|2025-08-28 17:25:00|9842.5|9832.5|9844.1|9834.1|9844.1|9834.1|9841.9|9831.9|43
1756402200000|2025-08-28 17:30:00|9843.9|9833.9|9848.6|9838.6|9848.9|9838.9|9841.6|9831.6|65
1756402500000|2025-08-28 17:35:00|9849.1|9839.1|9846.5|9836.5|9849.1|9839.1|9845.3|9835.3|43
1756402800000|2025-08-28 17:40:00|9846.8|9836.8|9848.1|9838.1|9849.1|9839.1|9846.8|9836.8|43
1756403100000|2025-08-28 17:45:00|9848.4|9838.4|9848.1|9838.1|9852.6|9842.6|9847.9|9837.9|50
1756403400000|2025-08-28 17:50:00|9847.9|9837.9|9846.8|9836.8|9849.8|9839.8|9846.8|9836.8|42
1756403700000|2025-08-28 17:55:00|9852.8|9830.8|9852.8|9830.8|9854.6|9832.6|9852.5|9830.5|5
1756425600000|2025-08-29 00:00:00|9849.9|9829.9|9843.6|9833.6|9850.4|9834.3|9841.3|9826.1|47
1756425900000|2025-08-29 00:05:00|9844|9834|9840.8|9830.8|9845.4|9835.4|9840.8|9830.8|57
1756426200000|2025-08-29 00:10:00|9841.5|9831.5|9843.3|9833.3|9843.5|9833.5|9837.5|9827.5|49
1756426500000|2025-08-29 00:15:00|9843.5|9833.5|9843.3|9833.3|9845.3|9835.3|9842|9832|22
1756426800000|2025-08-29 00:20:00|9843|9833|9839|9829|9843|9833|9839|9829|69
1756427100000|2025-08-29 00:25:00|9839.3|9829.3|9842|9832|9842.8|9832.8|9839.3|9829.3|31
1756427400000|2025-08-29 00:30:00|9842.3|9832.3|9845.3|9835.3|9845.5|9835.5|9842|9832|51
1756427700000|2025-08-29 00:35:00|9845.5|9835.5|9845.3|9835.3|9847.5|9837.5|9845|9835|24
1756428000000|2025-08-29 00:40:00|9845.5|9835.5|9846|9836|9847.8|9837.8|9845.5|9835.5|38
1756428300000|2025-08-29 00:45:00|9845.8|9835.8|9850.3|9840.3|9851.3|9841.3|9845.8|9835.8|47
1756428600000|2025-08-29 00:50:00|9849.8|9839.8|9847.5|9837.5|9849.8|9839.8|9847.3|9837.3|53
1756428900000|2025-08-29 00:55:00|9847.3|9837.3|9852.8|9832.8|9852.8|9839.5|9845|9831.3|51
1756429200000|2025-08-29 01:00:00|9852|9832|9848.8|9838.8|9855.3|9839.9|9845|9828.8|183
1756429500000|2025-08-29 01:05:00|9849.8|9839.8|9850|9840|9853|9843|9848|9838|164
1756429800000|2025-08-29 01:10:00|9849.8|9839.8|9852.3|9842.3|9856.8|9843.5|9849.8|9836.8|147
1756430100000|2025-08-29 01:15:00|9852.5|9842.5|9844|9834|9853|9843|9843.5|9833.5|257
1756430400000|2025-08-29 01:20:00|9844.3|9834.3|9843.3|9833.3|9846.5|9836.5|9842.3|9832.3|192
1756430700000|2025-08-29 01:25:00|9843|9833|9841.5|9831.5|9843.3|9833.3|9839.5|9829.5|153
1756431000000|2025-08-29 01:30:00|9841.8|9831.8|9844.8|9834.8|9847.3|9837.3|9836.3|9826.3|339
1756431300000|2025-08-29 01:35:00|9844.5|9834.5|9841|9831|9847.3|9837.3|9840.3|9830.3|214
1756431600000|2025-08-29 01:40:00|9841.3|9831.3|9851.8|9841.8|9851.8|9841.8|9841|9831|261
1756431900000|2025-08-29 01:45:00|9852|9842|9852.5|9842.5|9853.5|9843.5|9849.3|9839.3|189
1756432200000|2025-08-29 01:50:00|9852.8|9842.8|9853|9843|9853.5|9843.5|9850|9840|125
1756432500000|2025-08-29 01:55:00|9852.8|9842.8|9853|9843|9853.5|9843.5|9848.3|9838.3|167
1756432800000|2025-08-29 02:00:00|9853.3|9843.3|9850|9840|9853.3|9843.3|9844.8|9834.8|237
1756433100000|2025-08-29 02:05:00|9850.3|9840.3|9848.3|9838.3|9850.5|9840.5|9847.3|9837.3|115
1756433400000|2025-08-29 02:10:00|9848|9838|9850.5|9840.5|9851.8|9841.8|9846.3|9836.3|180
1756433700000|2025-08-29 02:15:00|9850.3|9840.3|9851|9841|9852|9842|9850.3|9840.3|41
1756434000000|2025-08-29 02:20:00|9851.3|9841.3|9853.3|9843.3|9853.5|9843.5|9850.8|9840.8|49
1756434300000|2025-08-29 02:25:00|9853.5|9843.5|9853|9843|9853.5|9843.5|9851.8|9841.8|39
1756434600000|2025-08-29 02:30:00|9853.3|9843.3|9851.8|9841.8|9853.8|9843.8|9850.3|9840.3|145
1756434900000|2025-08-29 02:35:00|9852|9842|9853.3|9843.3|9853.5|9843.5|9851.3|9841.3|72
1756435200000|2025-08-29 02:40:00|9853|9843|9853|9843|9853.8|9843.8|9852|9842|69
1756435500000|2025-08-29 02:45:00|9853.3|9843.3|9852.8|9842.8|9854|9844|9852.5|9842.5|104
1756435800000|2025-08-29 02:50:00|9852.5|9842.5|9849.3|9839.3|9853.8|9843.8|9849|9839|123
1756436100000|2025-08-29 02:55:00|9849.5|9839.5|9844.5|9834.5|9849.8|9839.8|9843.8|9833.8|135
1756436400000|2025-08-29 03:00:00|9844.3|9834.3|9850|9840|9851.3|9841.3|9842.5|9832.5|154
1756436700000|2025-08-29 03:05:00|9850.3|9840.3|9853.3|9843.3|9853.8|9843.8|9850.3|9840.3|122
1756437000000|2025-08-29 03:10:00|9853.8|9843.8|9847.5|9837.5|9854.3|9844.3|9847.3|9837.3|125
1756437300000|2025-08-29 03:15:00|9847.3|9837.3|9850|9840|9851.5|9841.5|9846.8|9836.8|153
1756437600000|2025-08-29 03:20:00|9850.3|9840.3|9850.8|9840.8|9851.3|9841.3|9848.5|9838.5|127
1756437900000|2025-08-29 03:25:00|9850.5|9840.5|9856|9836|9856.8|9841.8|9846.8|9835.3|100
1756438200000|2025-08-29 03:30:00|9851|9841|9850.5|9840.5|9851.8|9841.8|9850.5|9840.5|18
1756438500000|2025-08-29 03:35:00|9850.8|9840.8|9853.8|9843.8|9853.8|9843.8|9850.5|9840.5|35
1756438800000|2025-08-29 03:40:00|9854|9844|9852.8|9842.8|9854|9844|9852.5|9842.5|28
1756439100000|2025-08-29 03:45:00|9853|9843|9853.5|9843.5|9853.8|9843.8|9852.3|9842.3|24
1756439400000|2025-08-29 03:50:00|9853.8|9843.8|9852.5|9842.5|9853.8|9843.8|9852.5|9842.5|22
1756439700000|2025-08-29 03:55:00|9852.8|9842.8|9853.8|9843.8|9854|9844|9851.3|9841.3|41
1756440000000|2025-08-29 04:00:00|9854|9844|9853.5|9843.5|9854|9844|9853.3|9843.3|14
1756440300000|2025-08-29 04:05:00|9853.3|9843.3|9854|9844|9854|9844|9853.3|9843.3|21
1756440600000|2025-08-29 04:10:00|9853.8|9843.8|9853.5|9843.5|9854|9844|9853.5|9843.5|10
1756440900000|2025-08-29 04:15:00|9853.3|9843.3|9852.8|9842.8|9853.3|9843.3|9852.5|9842.5|11
1756441200000|2025-08-29 04:20:00|9852.5|9842.5|9852.3|9842.3|9852.8|9842.8|9852|9842|7
1756441500000|2025-08-29 04:25:00|9852.5|9842.5|9854|9844|9854|9844|9852.5|9842.5|10
1756441800000|2025-08-29 04:30:00|9853.8|9843.8|9854|9844|9854.3|9844.3|9853.3|9843.3|18
1756442100000|2025-08-29 04:35:00|9854.3|9844.3|9853.8|9843.8|9855.3|9845.3|9853.5|9843.5|23
1756442400000|2025-08-29 04:40:00|9854|9844|9854.3|9844.3|9854.5|9844.5|9854|9844|31
1756442700000|2025-08-29 04:45:00|9854|9844|9854.8|9844.8|9854.8|9844.8|9854|9844|22
1756443000000|2025-08-29 04:50:00|9855|9845|9853.3|9843.3|9855.3|9845.3|9853.3|9843.3|36
1756443300000|2025-08-29 04:55:00|9853|9843|9853.8|9843.8|9853.8|9843.8|9851.5|9841.5|22
1756443600000|2025-08-29 05:00:00|9853.5|9843.5|9851.5|9841.5|9854|9844|9850.5|9840.5|76
1756443900000|2025-08-29 05:05:00|9851.8|9841.8|9852.3|9842.3|9853.3|9843.3|9851.8|9841.8|29
1756444200000|2025-08-29 05:10:00|9852.5|9842.5|9850|9840|9852.5|9842.5|9849.5|9839.5|40
1756444500000|2025-08-29 05:15:00|9849.8|9839.8|9848.8|9838.8|9852|9842|9846.3|9836.3|57
1756444800000|2025-08-29 05:20:00|9849.3|9839.3|9849|9839|9850|9840|9847.8|9837.8|21
1756445100000|2025-08-29 05:25:00|9849.3|9839.3|9853|9833|9854.8|9839.8|9847|9833|33
1756445400000|2025-08-29 05:30:00|9853.8|9833.8|9855|9845|9856.5|9845.3|9849.3|9833.8|120
1756445700000|2025-08-29 05:35:00|9854.8|9844.8|9856.8|9846.8|9857|9847|9853.5|9843.5|89
1756446000000|2025-08-29 05:40:00|9857|9847|9855.5|9845.5|9861.1|9848.5|9854.3|9841.1|155
1756446300000|2025-08-29 05:45:00|9855.8|9845.8|9857.8|9847.8|9858.3|9848.3|9855.5|9845.5|114
1756446600000|2025-08-29 05:50:00|9858.5|9848.5|9866.8|9856.8|9867.5|9857.5|9857.5|9847.5|159
1756446900000|2025-08-29 05:55:00|9866.5|9856.5|9895.8|9885.8|9895.8|9885.8|9866.5|9856.5|416
1756447200000|2025-08-29 06:00:00|9896|9886|9887.5|9877.5|9898.5|9888.5|9887|9877|317
1756447500000|2025-08-29 06:05:00|9888|9878|9879.3|9869.3|9891.3|9880.3|9878.5|9868.5|232
1756447800000|2025-08-29 06:10:00|9879.5|9869.5|9878.5|9868.5|9883.3|9873.3|9878.3|9868.3|152
1756448100000|2025-08-29 06:15:00|9878.3|9868.3|9881|9871|9881.3|9871.3|9874.3|9864.3|137
1756448400000|2025-08-29 06:20:00|9881.3|9871.3|9863.5|9853.5|9881.5|9871.5|9863.3|9853.3|229
1756448700000|2025-08-29 06:25:00|9863.8|9853.8|9870.8|9860.8|9874.4|9862|9863.8|9851.5|193
1756449000000|2025-08-29 06:30:00|9871|9861|9872.8|9862.8|9876.5|9866.5|9871|9861|220
1756449300000|2025-08-29 06:35:00|9873|9863|9885.5|9875.5|9885.5|9875.5|9869.5|9859.5|244
1756449600000|2025-08-29 06:40:00|9885.8|9875.8|9891.5|9881.5|9893|9883|9883.3|9870.8|217
1756449900000|2025-08-29 06:45:00|9891.8|9881.8|9892.5|9882.5|9896.5|9886.5|9889|9879|192
1756450200000|2025-08-29 06:50:00|9892.3|9882.3|9883.3|9873.3|9892.8|9882.8|9881.3|9871.3|211
1756450500000|2025-08-29 06:55:00|9883.5|9873.5|9886.6|9866.6|9886.6|9874.4|9873.9|9859.4|203
1756450800000|2025-08-29 07:00:00|9887.4|9867.4|9877.6|9867.6|9890.4|9874.9|9876.9|9866.9|184
1756451100000|2025-08-29 07:05:00|9877.4|9867.4|9883.6|9873.6|9884.4|9874.4|9874.6|9864.6|149
1756451400000|2025-08-29 07:10:00|9883.4|9873.4|9883.6|9873.6|9887.6|9877.6|9882.1|9872.1|110
1756451700000|2025-08-29 07:15:00|9883.9|9873.9|9886.4|9876.4|9886.6|9876.6|9881.6|9871.6|113
1756452000000|2025-08-29 07:20:00|9886.6|9876.6|9887.9|9877.9|9891.9|9881.9|9886.4|9876.4|124
1756452300000|2025-08-29 07:25:00|9887.4|9877.4|9882.4|9872.4|9888.9|9878.9|9882.1|9872.1|156
1756452600000|2025-08-29 07:30:00|9882.1|9872.1|9879.9|9869.9|9882.4|9872.4|9874.1|9864.1|147
1756452900000|2025-08-29 07:35:00|9879.6|9869.6|9889.6|9879.6|9890.1|9880.1|9879.1|9869.1|120
1756453200000|2025-08-29 07:40:00|9889.9|9879.9|9898.9|9888.9|9898.9|9888.9|9889.9|9879.9|113
1756453500000|2025-08-29 07:45:00|9898.6|9888.6|9900.9|9890.9|9902.1|9892.1|9896.6|9886.6|128
1756453800000|2025-08-29 07:50:00|9901.1|9891.1|9902.9|9892.9|9903.1|9893.1|9899.1|9889.1|94
1756454100000|2025-08-29 07:55:00|9903.1|9893.1|9903.9|9893.9|9907.8|9897.8|9898.6|9888.6|169
1756454400000|2025-08-29 08:00:00|9903.4|9893.4|9913.9|9903.9|9920.1|9910.1|9898.4|9888.4|211
1756454700000|2025-08-29 08:05:00|9913.1|9903.1|9904.3|9894.3|9913.9|9903.9|9899.3|9889.3|197
1756455000000|2025-08-29 08:10:00|9904.1|9894.1|9915.6|9905.6|9921.4|9911.4|9903.3|9893.3|177
1756455300000|2025-08-29 08:15:00|9915.9|9905.9|9916|9906|9918.3|9908.3|9912.4|9902.4|182
1756455600000|2025-08-29 08:20:00|9915.8|9905.8|9904.5|9894.5|9917.8|9907.8|9904.5|9894.5|187
1756455900000|2025-08-29 08:25:00|9905|9895|9911.3|9901.3|9918.5|9908.5|9905|9895|241
1756456200000|2025-08-29 08:30:00|9910.8|9900.8|9910|9900|9915.8|9903.5|9905.3|9895.3|147
1756456500000|2025-08-29 08:35:00|9909.8|9899.8|9906.8|9896.8|9913.4|9899.8|9906.8|9893.4|74
1756456800000|2025-08-29 08:40:00|9907|9897|9905.3|9895.3|9907.5|9897.5|9903.3|9893.3|101
1756457100000|2025-08-29 08:45:00|9905|9895|9899.9|9889.9|9905.3|9895.3|9899.4|9889.4|88
1756457400000|2025-08-29 08:50:00|9899.6|9889.6|9898.6|9888.6|9902.4|9892.4|9894.6|9884.6|139
1756457700000|2025-08-29 08:55:00|9898.9|9888.9|9906.6|9896.6|9907.1|9897.1|9897.3|9887.3|200
1756458000000|2025-08-29 09:00:00|9906.9|9896.9|9910.8|9900.8|9912|9902|9906.9|9896.9|129
1756458300000|2025-08-29 09:05:00|9911|9901|9911|9901|9911.8|9901.8|9907.8|9897.8|101
1756458600000|2025-08-29 09:10:00|9911.3|9901.3|9911|9901|9915.8|9903.5|9908.3|9895.5|117
1756458900000|2025-08-29 09:15:00|9911.3|9901.3|9911.8|9901.8|9913.5|9903.5|9910.3|9900.3|115
1756459200000|2025-08-29 09:20:00|9912.3|9902.3|9908.8|9898.8|9913.3|9903.3|9907.3|9897.3|145
1756459500000|2025-08-29 09:25:00|9909|9899|9910.5|9900.5|9913.3|9903.3|9909|9899|56
1756459800000|2025-08-29 09:30:00|9910.3|9900.3|9902.5|9892.5|9917.5|9903.3|9902.5|9892.5|107
1756460100000|2025-08-29 09:35:00|9902.8|9892.8|9901|9891|9904.5|9894.5|9901|9891|85
1756460400000|2025-08-29 09:40:00|9900.8|9890.8|9900.3|9890.3|9904.4|9891.8|9898.3|9884.4|103
1756460700000|2025-08-29 09:45:00|9900.5|9890.5|9907.5|9897.5|9908.5|9898.5|9900.5|9890.5|88
1756461000000|2025-08-29 09:50:00|9907.8|9897.8|9899.8|9889.8|9909.4|9898.3|9898.8|9888.8|85
1756461300000|2025-08-29 09:55:00|9899.5|9889.5|9900.5|9890.5|9903.8|9893.8|9896.8|9886.8|91
1756461600000|2025-08-29 10:00:00|9900.8|9890.8|9897.1|9887.1|9902.5|9892.5|9897.1|9887.1|81
1756461900000|2025-08-29 10:05:00|9897.4|9887.4|9902.6|9892.6|9903.4|9893.4|9897.4|9887.4|87
1756462200000|2025-08-29 10:10:00|9902.9|9892.9|9899.6|9889.6|9904.4|9894.4|9899.6|9889.6|68
1756462500000|2025-08-29 10:15:00|9899.1|9889.1|9903.4|9893.4|9903.6|9893.6|9898.6|9888.6|77
1756462800000|2025-08-29 10:20:00|9903.1|9893.1|9904.9|9894.9|9905.6|9895.6|9902.6|9892.6|46
1756463100000|2025-08-29 10:25:00|9904.6|9894.6|9902.6|9892.6|9905.4|9895.4|9901.4|9891.4|67
1756463400000|2025-08-29 10:30:00|9902.9|9892.9|9904.1|9894.1|9904.9|9894.9|9900.4|9890.4|61
1756463700000|2025-08-29 10:35:00|9904.4|9894.4|9906.9|9896.9|9909.4|9899.4|9902.9|9892.9|71
1756464000000|2025-08-29 10:40:00|9907.1|9897.1|9903.4|9893.4|9907.6|9897.6|9903.4|9893.4|40
1756464300000|2025-08-29 10:45:00|9903.6|9893.6|9903.4|9893.4|9904.4|9894.4|9901.9|9891.9|53
1756464600000|2025-08-29 10:50:00|9903.6|9893.6|9889.6|9879.6|9904.6|9894.6|9889.5|9879.5|101
1756464900000|2025-08-29 10:55:00|9889.9|9879.9|9891.4|9881.4|9891.4|9881.4|9886.6|9876.6|82
1756465200000|2025-08-29 11:00:00|9891.1|9881.1|9890.4|9880.4|9894.4|9884.4|9889.1|9879.1|73
1756465500000|2025-08-29 11:05:00|9891.6|9881.6|9889.6|9879.6|9891.9|9881.9|9889.1|9879.1|78
1756465800000|2025-08-29 11:10:00|9889.9|9879.9|9896.4|9886.4|9896.4|9886.4|9889.9|9879.9|58
1756466100000|2025-08-29 11:15:00|9896.6|9886.6|9896.9|9886.9|9900.1|9890.1|9895.1|9885.1|84
1756466400000|2025-08-29 11:20:00|9896.6|9886.6|9897.4|9887.4|9899.6|9889.6|9894.6|9884.6|50
1756466700000|2025-08-29 11:25:00|9897.6|9887.6|9897.6|9887.6|9899.6|9889.6|9894.1|9884.1|114
1756467000000|2025-08-29 11:30:00|9897.9|9887.9|9891.1|9881.1|9904.6|9894.6|9890.6|9880.6|178
1756467300000|2025-08-29 11:35:00|9890.9|9880.9|9888.1|9878.1|9893.4|9883.4|9886.6|9876.6|159
1756467600000|2025-08-29 11:40:00|9888.4|9878.4|9893.9|9883.9|9894.9|9884.9|9888.1|9878.1|67
1756467900000|2025-08-29 11:45:00|9894.1|9884.1|9907.6|9897.6|9908.6|9898.6|9893.9|9883.9|120
1756468200000|2025-08-29 11:50:00|9907.9|9897.9|9907.1|9897.1|9911.4|9901.4|9906.1|9896.1|109
1756468500000|2025-08-29 11:55:00|9906.9|9896.9|9910.9|9900.9|9912.1|9902.1|9905.9|9895.9|102
1756468800000|2025-08-29 12:00:00|9911.1|9901.1|9907.6|9897.6|9912.4|9902.4|9906.4|9896.4|123
1756469100000|2025-08-29 12:05:00|9907.4|9897.4|9907.4|9897.4|9910.6|9900.6|9904.4|9894.4|99
1756469400000|2025-08-29 12:10:00|9907.6|9897.6|9910.4|9900.4|9912.1|9902.1|9904.9|9894.9|124
1756469700000|2025-08-29 12:15:00|9910.6|9900.6|9912.9|9902.9|9913.1|9903.1|9907.1|9897.1|125
1756470000000|2025-08-29 12:20:00|9913.1|9903.1|9917.1|9907.1|9918.6|9908.6|9912.6|9902.6|123
1756470300000|2025-08-29 12:25:00|9917.4|9907.4|9912.9|9902.9|9919.4|9909.4|9911.9|9901.9|112
1756470600000|2025-08-29 12:30:00|9913.1|9903.1|9917.1|9907.1|9918.1|9908.1|9911.9|9901.9|211
1756470900000|2025-08-29 12:35:00|9917.4|9907.4|9916.9|9906.9|9917.6|9907.6|9914.1|9904.1|126
1756471200000|2025-08-29 12:40:00|9916.6|9906.6|9918.1|9908.1|9918.1|9908.1|9913.6|9903.6|149
1756471500000|2025-08-29 12:45:00|9918.4|9908.4|9918.1|9908.1|9918.6|9908.6|9916.9|9906.9|89
1756471800000|2025-08-29 12:50:00|9918.4|9908.4|9916.4|9906.4|9921.1|9911.1|9915.9|9905.9|104
1756472100000|2025-08-29 12:55:00|9916.6|9906.6|9918.4|9908.4|9919.1|9909.1|9911.6|9901.6|152
1756472400000|2025-08-29 13:00:00|9919.1|9909.1|9908.1|9898.1|9919.1|9909.1|9903.4|9893.4|382
1756472700000|2025-08-29 13:05:00|9907.6|9897.6|9900.1|9890.1|9909.6|9899.6|9900.1|9890.1|232
1756473000000|2025-08-29 13:10:00|9899.9|9889.9|9915.4|9905.4|9916.6|9906.6|9899.4|9889.4|236
1756473300000|2025-08-29 13:15:00|9915.6|9905.6|9910.4|9900.4|9917.4|9907.4|9906.1|9896.1|242
1756473600000|2025-08-29 13:20:00|9910.6|9900.6|9904.6|9894.6|9913.1|9903.1|9904.6|9894.6|199
1756473900000|2025-08-29 13:25:00|9904.9|9894.9|9902.9|9892.9|9904.9|9894.9|9898.6|9888.6|199
1756474200000|2025-08-29 13:30:00|9903.1|9893.1|9903.1|9893.1|9907.9|9897.9|9901.4|9891.4|246
1756474500000|2025-08-29 13:35:00|9902.6|9892.6|9900.4|9890.4|9904.4|9894.4|9897.4|9887.4|190
1756474800000|2025-08-29 13:40:00|9900.6|9890.6|9910.4|9900.4|9911.9|9901.9|9900.6|9890.6|181
1756475100000|2025-08-29 13:45:00|9910.1|9900.1|9909.1|9899.1|9910.4|9900.4|9906.4|9896.4|146
1756475400000|2025-08-29 13:50:00|9909.4|9899.4|9905.4|9895.4|9909.4|9899.4|9902.9|9892.9|191
1756475700000|2025-08-29 13:55:00|9905.6|9895.6|9900.4|9890.4|9905.6|9895.6|9897.6|9887.6|163
1756476000000|2025-08-29 14:00:00|9900.1|9890.1|9900.6|9890.6|9904.6|9894.6|9898.4|9888.4|193
1756476300000|2025-08-29 14:05:00|9900.9|9890.9|9899.1|9889.1|9902.9|9892.9|9895.4|9885.4|219
1756476600000|2025-08-29 14:10:00|9899.4|9889.4|9892.1|9882.1|9900.9|9890.9|9891.6|9881.6|233
1756476900000|2025-08-29 14:15:00|9891.9|9881.9|9897.4|9887.4|9898.4|9888.4|9890.9|9880.9|186
1756477200000|2025-08-29 14:20:00|9897.6|9887.6|9905.1|9895.1|9908.1|9898.1|9897.4|9887.4|196
1756477500000|2025-08-29 14:25:00|9905.4|9895.4|9903.6|9893.6|9905.6|9895.6|9900.9|9890.9|144
1756477800000|2025-08-29 14:30:00|9903.9|9893.9|9902.6|9892.6|9908.9|9898.9|9901.9|9891.9|186
1756478100000|2025-08-29 14:35:00|9902.4|9892.4|9902.4|9892.4|9906.1|9896.1|9901.1|9891.1|137
1756478400000|2025-08-29 14:40:00|9902.6|9892.6|9907.9|9897.9|9910.6|9900.6|9902.1|9892.1|204
1756478700000|2025-08-29 14:45:00|9908.1|9898.1|9910.9|9900.9|9910.9|9900.9|9904.4|9894.4|145
1756479000000|2025-08-29 14:50:00|9911.1|9901.1|9915.1|9905.1|9915.1|9905.1|9910.1|9900.1|139
1756479300000|2025-08-29 14:55:00|9915.4|9905.4|9920.6|9910.6|9921.6|9911.6|9915.4|9905.4|203
1756479600000|2025-08-29 15:00:00|9920.4|9910.4|9920.1|9910.1|9921.9|9911.9|9916.6|9906.6|162
1756479900000|2025-08-29 15:05:00|9919.9|9909.9|9921.4|9911.4|9922.1|9912.1|9917.6|9907.6|131
1756480200000|2025-08-29 15:10:00|9921.6|9911.6|9916.9|9906.9|9921.9|9911.9|9914.6|9904.6|80
1756480500000|2025-08-29 15:15:00|9916.6|9906.6|9918.4|9908.4|9921.4|9911.4|9916.4|9906.4|90
1756480800000|2025-08-29 15:20:00|9918.1|9908.1|9919.6|9909.6|9919.9|9909.9|9916.4|9906.4|111
1756481100000|2025-08-29 15:25:00|9919.9|9909.9|9919.1|9909.1|9920.1|9910.1|9917.4|9907.4|154
1756481400000|2025-08-29 15:30:00|9919.4|9909.4|9921.4|9911.4|9922.6|9912.6|9918.4|9908.4|100
1756481700000|2025-08-29 15:35:00|9921.6|9911.6|9919.9|9909.9|9922.9|9912.9|9919.6|9909.6|126
1756482000000|2025-08-29 15:40:00|9919.6|9909.6|9915.4|9905.4|9921.1|9911.1|9915.4|9905.4|103
1756482300000|2025-08-29 15:45:00|9915.1|9905.1|9906.4|9896.4|9915.1|9905.1|9903.4|9893.4|172
1756482600000|2025-08-29 15:50:00|9906.6|9896.6|9913.9|9903.9|9914.6|9904.6|9906.4|9896.4|132
1756482900000|2025-08-29 15:55:00|9914.1|9904.1|9916.4|9906.4|9917.6|9907.6|9914.1|9904.1|121
1756483200000|2025-08-29 16:00:00|9916.6|9906.6|9921.4|9911.4|9923.1|9913.1|9916.6|9906.6|108
1756483500000|2025-08-29 16:05:00|9921.1|9911.1|9922.1|9912.1|9922.4|9912.4|9916.9|9906.9|79
1756483800000|2025-08-29 16:10:00|9922.4|9912.4|9922.1|9912.1|9924.6|9914.6|9921.6|9911.6|110
1756484100000|2025-08-29 16:15:00|9922.4|9912.4|9918.9|9908.9|9923.9|9913.9|9918.9|9908.9|108
1756484400000|2025-08-29 16:20:00|9918.6|9908.6|9921.9|9911.9|9923.6|9913.6|9918.6|9908.6|70
1756484700000|2025-08-29 16:25:00|9921.6|9911.6|9921.9|9911.9|9921.9|9911.9|9918.4|9908.4|78
1756485000000|2025-08-29 16:30:00|9922.1|9912.1|9921.4|9911.4|9924.6|9914.6|9919.4|9909.4|103
1756485300000|2025-08-29 16:35:00|9921.6|9911.6|9918.4|9908.4|9921.6|9911.6|9917.9|9907.9|57
1756485600000|2025-08-29 16:40:00|9918.1|9908.1|9917.4|9907.4|9918.4|9908.4|9912.4|9902.4|113
1756485900000|2025-08-29 16:45:00|9917.6|9907.6|9916.1|9906.1|9918.6|9908.6|9914.6|9904.6|73
1756486200000|2025-08-29 16:50:00|9915.9|9905.9|9919.9|9909.9|9919.9|9909.9|9915.9|9905.9|85
1756486500000|2025-08-29 16:55:00|9919.6|9909.6|9924.4|9914.4|9925.3|9915.3|9919.6|9909.6|191
1756486800000|2025-08-29 17:00:00|9924|9914|9920|9910|9929.5|9919.5|9919.5|9909.5|149
1756487100000|2025-08-29 17:05:00|9920.3|9910.3|9922.5|9912.5|9922.5|9912.5|9919.3|9909.3|90
1756487400000|2025-08-29 17:10:00|9922.3|9912.3|9918.8|9908.8|9922.3|9912.3|9917.3|9907.3|72
1756487700000|2025-08-29 17:15:00|9919|9909|9915.8|9905.8|9923.3|9913.3|9915.4|9905.4|88
1756488000000|2025-08-29 17:20:00|9915.9|9905.9|9912.6|9902.6|9919.6|9909.6|9911.9|9901.9|52
1756488300000|2025-08-29 17:25:00|9912.3|9902.3|9915.3|9905.3|9915.3|9905.3|9911.9|9901.9|62
1756488600000|2025-08-29 17:30:00|9915.5|9905.5|9907.1|9897.1|9917.5|9907.5|9907.1|9897.1|55
1756488900000|2025-08-29 17:35:00|9906.9|9896.9|9906.5|9896.5|9908.5|9898.5|9905.3|9895.3|48
1756489200000|2025-08-29 17:40:00|9906.3|9896.3|9908.6|9898.6|9909.1|9899.1|9902.3|9892.3|68
1756489500000|2025-08-29 17:45:00|9908.9|9898.9|9910.3|9900.3|9912.6|9902.6|9905.9|9895.9|76
1756489800000|2025-08-29 17:50:00|9910.4|9900.4|9915.4|9895.4|9922.9|9903|9908.4|9893.9|64
1756490100000|2025-08-29 17:55:00|9910.3|9900.3|9918.6|9896.6|9922.1|9900.3|9910.3|9892|12
1756684800000|2025-09-01 00:00:00|9917.8|9907.8|9921.9|9911.9|9929.6|9911.9|9915.9|9905.4|48
1756685100000|2025-09-01 00:05:00|9921.6|9911.6|9922.8|9912.8|9923.4|9913.4|9921.4|9911.4|41
1756685400000|2025-09-01 00:10:00|9923.3|9913.3|9922|9912|9923.4|9913.4|9921|9911|28
1756685700000|2025-09-01 00:15:00|9922.3|9912.3|9921|9911|9924|9914|9920.1|9910.1|81
1756686000000|2025-09-01 00:20:00|9920.6|9910.6|9919.5|9909.5|9921.3|9911.3|9919.3|9909.3|38
1756686300000|2025-09-01 00:25:00|9919.8|9909.8|9917.3|9907.3|9923.6|9909.8|9914.6|9903|32
1756686600000|2025-09-01 00:30:00|9917.5|9907.5|9919.5|9909.5|9920|9910|9917|9907|45
1756686900000|2025-09-01 00:35:00|9919.8|9909.8|9924.3|9914.3|9924.5|9914.5|9919.3|9909.3|53
1756687200000|2025-09-01 00:40:00|9924|9914|9923.8|9913.8|9924.5|9914.5|9923.3|9913.3|31
1756687500000|2025-09-01 00:45:00|9923.5|9913.5|9925.8|9915.8|9928.3|9918.3|9923|9913|68
1756687800000|2025-09-01 00:50:00|9926|9916|9930.3|9910.3|9933.3|9918|9926|9910.3|39
1756688100000|2025-09-01 00:55:00|9930.5|9910.5|9931|9911|9932.3|9912.3|9930.5|9910.5|31
1756688400000|2025-09-01 01:00:00|9930.5|9910.5|9920|9900|9930.5|9910.5|9918.8|9898.8|171
1756688700000|2025-09-01 01:05:00|9919.8|9899.8|9918.8|9898.8|9924.8|9904.8|9916.8|9896.8|130
1756689000000|2025-09-01 01:10:00|9919|9899|9917.5|9897.5|9921|9901|9916.8|9896.8|161
1756689300000|2025-09-01 01:15:00|9917.3|9897.3|9918|9898|9919.3|9899.3|9911|9891|242
1756689600000|2025-09-01 01:20:00|9917.8|9897.8|9920|9900|9920.3|9900.3|9916.3|9896.3|103
1756689900000|2025-09-01 01:25:00|9919.5|9899.5|9923.3|9903.3|9923.8|9903.8|9917.5|9897.5|136
1756690200000|2025-09-01 01:30:00|9923.5|9903.5|9919.8|9899.8|9924.5|9904.5|9917.3|9897.3|275
1756690500000|2025-09-01 01:35:00|9919.5|9899.5|9916.3|9896.3|9919.5|9899.5|9915.3|9895.3|121
1756690800000|2025-09-01 01:40:00|9916|9896|9916|9896|9918|9898|9914.5|9894.5|128
1756691100000|2025-09-01 01:45:00|9915.8|9895.8|9912.5|9892.5|9916.3|9896.3|9910|9890|162
1756691400000|2025-09-01 01:50:00|9912.3|9892.3|9907.8|9887.8|9914.8|9894.8|9907.5|9887.5|125
1756691700000|2025-09-01 01:55:00|9907.5|9887.5|9909|9889|9911.8|9891.8|9905.5|9885.5|238
1756692000000|2025-09-01 02:00:00|9909.5|9889.5|9913.5|9893.5|9914.8|9894.8|9908.3|9888.3|253
1756692300000|2025-09-01 02:05:00|9913.3|9893.3|9931.3|9911.3|9932.8|9912.8|9912.3|9892.3|287
1756692600000|2025-09-01 02:10:00|9931.5|9911.5|9930.5|9910.5|9937.5|9917.5|9927|9907|253
1756692900000|2025-09-01 02:15:00|9930.8|9910.8|9930|9910|9931.3|9911.3|9925.8|9905.8|120
1756693200000|2025-09-01 02:20:00|9930.3|9910.3|9931|9911|9932|9912|9927.3|9907.3|144
1756693500000|2025-09-01 02:25:00|9931.3|9911.3|9935|9915|9936|9916|9931.3|9911.3|102
1756693800000|2025-09-01 02:30:00|9934.8|9914.8|9926.5|9906.5|9938|9918|9924.5|9904.5|229
1756694100000|2025-09-01 02:35:00|9926.3|9906.3|9926.8|9906.8|9928.5|9908.5|9922.8|9902.8|144
1756694400000|2025-09-01 02:40:00|9926.5|9906.5|9927.3|9907.3|9928.3|9908.3|9925.3|9905.3|160
1756694700000|2025-09-01 02:45:00|9927.8|9907.8|9923|9903|9929.5|9909.5|9922.5|9902.5|202
1756695000000|2025-09-01 02:50:00|9922.8|9902.8|9926.8|9906.8|9929.5|9909.5|9919.5|9899.5|183
1756695300000|2025-09-01 02:55:00|9926.5|9906.5|9925.8|9905.8|9929.3|9909.3|9925|9905|149
1756695600000|2025-09-01 03:00:00|9926.6|9906.6|9923|9903|9927.5|9907.5|9922.5|9902.5|141
1756695900000|2025-09-01 03:05:00|9923.3|9903.3|9924.3|9904.3|9926|9906|9920.8|9900.8|150
1756696200000|2025-09-01 03:10:00|9924.5|9904.5|9930.5|9910.5|9930.8|9910.8|9923.5|9903.5|78
1756696500000|2025-09-01 03:15:00|9930.8|9910.8|9932|9912|9932.5|9912.5|9928.8|9908.8|135
1756696800000|2025-09-01 03:20:00|9931.8|9911.8|9930.5|9910.5|9935.3|9915.3|9930.3|9910.3|90
1756697100000|2025-09-01 03:25:00|9930.3|9910.3|9926.8|9906.8|9930.3|9910.3|9922.5|9902.5|152
1756697400000|2025-09-01 03:30:00|9927.5|9907.5|9929.8|9909.8|9930|9910|9927.3|9907.3|56
1756697700000|2025-09-01 03:35:00|9929.5|9909.5|9934|9914|9934|9914|9928.3|9908.3|58
1756698000000|2025-09-01 03:40:00|9933.8|9913.8|9934|9914|9934.5|9914.5|9931.8|9911.8|92
1756698300000|2025-09-01 03:45:00|9934.3|9914.3|9935.5|9915.5|9935.8|9915.8|9934|9914|92
1756698600000|2025-09-01 03:50:00|9935|9915|9934|9914|9935.5|9915.5|9933|9913|48
1756698900000|2025-09-01 03:55:00|9934.3|9914.3|9936.3|9916.3|9937.3|9917.3|9934.3|9914.3|23
1756699200000|2025-09-01 04:00:00|9936.5|9916.5|9935.3|9915.3|9936.5|9916.5|9935.3|9915.3|8
1756699500000|2025-09-01 04:05:00|9935|9915|9936.3|9916.3|9936.3|9916.3|9934|9914|25
1756699800000|2025-09-01 04:10:00|9935.8|9915.8|9934.5|9914.5|9935.8|9915.8|9934|9914|27
1756700100000|2025-09-01 04:15:00|9934.3|9914.3|9937.3|9917.3|9937.5|9917.5|9934.3|9914.3|24
1756700400000|2025-09-01 04:20:00|9936.8|9916.8|9937.5|9917.5|9938|9918|9934.8|9914.8|37
1756700700000|2025-09-01 04:25:00|9937.3|9917.3|9936.3|9916.3|9937.3|9917.3|9935|9915|22
1756701000000|2025-09-01 04:30:00|9936|9916|9934.5|9914.5|9936|9916|9933.5|9913.5|21
1756701300000|2025-09-01 04:35:00|9934.8|9914.8|9933.8|9913.8|9935.5|9915.5|9933.8|9913.8|18
1756701600000|2025-09-01 04:40:00|9933.5|9913.5|9934.8|9914.8|9934.8|9914.8|9933|9913|21
1756701900000|2025-09-01 04:45:00|9935|9915|9937.3|9917.3|9937.5|9917.5|9935|9915|15
1756702200000|2025-09-01 04:50:00|9937|9917|9935|9915|9937|9917|9933.5|9913.5|21
1756702500000|2025-09-01 04:55:00|9934.5|9914.5|9933.8|9913.8|9934.8|9914.8|9933.3|9913.3|22
1756702800000|2025-09-01 05:00:00|9933.5|9913.5|9935.3|9915.3|9935.5|9915.5|9931.8|9911.8|48
1756703100000|2025-09-01 05:05:00|9935|9915|9933.8|9913.8|9936|9916|9933.3|9913.3|27
1756703400000|2025-09-01 05:10:00|9933.5|9913.5|9936.3|9916.3|9936.5|9916.5|9933.5|9913.5|20
1756703700000|2025-09-01 05:15:00|9935.8|9915.8|9933.3|9913.3|9936.8|9916.8|9933.3|9913.3|39
1756704000000|2025-09-01 05:20:00|9933.5|9913.5|9933|9913|9935|9915|9932.5|9912.5|31
1756704300000|2025-09-01 05:25:00|9932.8|9912.8|9936|9916|9936.8|9916.8|9932.8|9912.8|38
1756704600000|2025-09-01 05:30:00|9936.8|9916.8|9941|9921|9941.3|9921.3|9932|9912|138
1756704900000|2025-09-01 05:35:00|9941.3|9921.3|9946.5|9926.5|9948.5|9928.5|9941|9921|211
1756705200000|2025-09-01 05:40:00|9946.8|9926.8|9940.5|9920.5|9946.8|9926.8|9939|9919|140
1756705500000|2025-09-01 05:45:00|9941.5|9921.5|9934.3|9914.3|9942.5|9922.5|9934|9914|127
1756705800000|2025-09-01 05:50:00|9934.5|9914.5|9952.8|9932.8|9955|9935|9934|9914|162
1756706100000|2025-09-01 05:55:00|9953|9933|9955|9935|9956.5|9936.5|9952|9932|121
1756706400000|2025-09-01 06:00:00|9955.5|9935.5|9953|9933|9956.8|9936.8|9952.8|9932.8|143
1756706700000|2025-09-01 06:05:00|9953.3|9933.3|9955.3|9935.3|9956.3|9936.3|9951.3|9931.3|138
1756707000000|2025-09-01 06:10:00|9955.8|9935.8|9953.8|9933.8|9956.5|9936.5|9952.8|9932.8|108
1756707300000|2025-09-01 06:15:00|9954|9934|9947.5|9927.5|9954.3|9934.3|9943.8|9923.8|155
1756707600000|2025-09-01 06:20:00|9947.3|9927.3|9951.3|9931.3|9951.5|9931.5|9942.8|9922.8|139
1756707900000|2025-09-01 06:25:00|9951.5|9931.5|9952.8|9932.8|9953.8|9933.8|9949.5|9929.5|140
1756708200000|2025-09-01 06:30:00|9952|9932|9949.5|9929.5|9952.8|9932.8|9947|9927|160
1756708500000|2025-09-01 06:35:00|9949.8|9929.8|9954.3|9934.3|9955.5|9935.5|9946.5|9926.5|160
1756708800000|2025-09-01 06:40:00|9954.5|9934.5|9952.8|9932.8|9955.8|9935.8|9950.3|9930.3|111
1756709100000|2025-09-01 06:45:00|9953|9933|9943.8|9923.8|9953|9933|9942.3|9922.3|110
1756709400000|2025-09-01 06:50:00|9943.5|9923.5|9941.3|9921.3|9946.5|9926.5|9941|9921|141
1756709700000|2025-09-01 06:55:00|9941.5|9921.5|9932.6|9912.6|9941.5|9926.8|9928.5|9910.4|189
1756710000000|2025-09-01 07:00:00|9934.1|9914.1|9939.5|9929.5|9940|9930|9925.8|9911.1|215
1756710300000|2025-09-01 07:05:00|9939.8|9929.8|9947.3|9937.3|9949|9939|9939.5|9929.5|140
1756710600000|2025-09-01 07:10:00|9947|9937|9937.8|9927.8|9948.5|9938.5|9935.8|9925.8|125
1756710900000|2025-09-01 07:15:00|9938.5|9928.5|9941.3|9931.3|9941.8|9931.8|9933.5|9923.5|124
1756711200000|2025-09-01 07:20:00|9941.8|9931.8|9939.8|9929.8|9944|9934|9939.5|9929.5|106
1756711500000|2025-09-01 07:25:00|9940|9930|9940|9930|9942|9932|9939.3|9929.3|29
1756711800000|2025-09-01 07:30:00|9939.5|9929.5|9934.8|9924.8|9939.5|9929.5|9930.5|9920.5|82
1756712100000|2025-09-01 07:35:00|9935|9925|9934.3|9924.3|9937.3|9927.3|9933.5|9923.5|93
1756712400000|2025-09-01 07:40:00|9934|9924|9938.3|9928.3|9938.3|9928.3|9932.8|9922.8|57
1756712700000|2025-09-01 07:45:00|9938.5|9928.5|9943.3|9933.3|9943.3|9933.3|9938.3|9928.3|59
1756713000000|2025-09-01 07:50:00|9943.5|9933.5|9942.5|9932.5|9943.5|9933.5|9940.5|9930.5|55
1756713300000|2025-09-01 07:55:00|9942.3|9932.3|9941|9931|9947|9933.8|9940.5|9927|92
1756713600000|2025-09-01 08:00:00|9940.8|9930.8|9939.3|9929.3|9947.8|9937.3|9936.3|9925.1|96
1756713900000|2025-09-01 08:05:00|9939|9929|9928.3|9918.3|9939|9929|9927.8|9913.6|72
1756714200000|2025-09-01 08:10:00|9928|9918|9934.8|9914.8|9934.8|9922.3|9925.8|9913.8|84
1756714500000|2025-09-01 08:15:00|9929.6|9919.6|9928.5|9918.5|9933.5|9923.5|9926.5|9916.5|80
1756714800000|2025-09-01 08:20:00|9928.3|9918.3|9931|9921|9932.8|9922.8|9928.3|9918.3|60
1756715100000|2025-09-01 08:25:00|9930.8|9920.8|9930.5|9920.5|9931.8|9921.8|9928|9918|82
1756715400000|2025-09-01 08:30:00|9930.3|9920.3|9930.3|9920.3|9934|9923|9927.8|9914|65
1756715700000|2025-09-01 08:35:00|9930|9920|9930|9920|9930.5|9920.5|9927.3|9917.3|58
1756716000000|2025-09-01 08:40:00|9929.3|9919.3|9933.5|9923.5|9934|9924|9929.3|9919.3|109
1756716300000|2025-09-01 08:45:00|9933.3|9923.3|9935.8|9925.8|9936.5|9926.5|9932|9922|55
1756716600000|2025-09-01 08:50:00|9936.3|9926.3|9933.3|9923.3|9937|9927|9932.8|9922.8|72
1756716900000|2025-09-01 08:55:00|9933|9923|9932.3|9922.3|9933.3|9923.3|9930.5|9920.5|43
1756717200000|2025-09-01 09:00:00|9932.5|9922.5|9933.8|9923.8|9934.8|9924.8|9932|9922|59
1756717500000|2025-09-01 09:05:00|9933.5|9923.5|9933.5|9923.5|9935.8|9925.8|9933.3|9923.3|69
1756717800000|2025-09-01 09:10:00|9933.3|9923.3|9932.3|9922.3|9934.3|9924.3|9930.8|9920.8|61
1756718100000|2025-09-01 09:15:00|9932|9922|9927|9917|9932|9922|9925.5|9915.5|101
1756718400000|2025-09-01 09:20:00|9927.3|9917.3|9925.8|9915.8|9929.3|9919.3|9925.5|9915.5|105
1756718700000|2025-09-01 09:25:00|9925.5|9915.5|9925.5|9915.5|9929.5|9919.5|9925.5|9915.5|60
1756719000000|2025-09-01 09:30:00|9925.8|9915.8|9926.3|9916.3|9926.3|9916.3|9923.8|9913.8|44
1756719300000|2025-09-01 09:35:00|9926.5|9916.5|9924.3|9914.3|9928.3|9918.3|9924|9914|39
1756719600000|2025-09-01 09:40:00|9924|9914|9926.5|9916.5|9926.8|9916.8|9923.8|9913.8|34
1756719900000|2025-09-01 09:45:00|9926.3|9916.3|9925.5|9915.5|9926.8|9916.8|9924.5|9914.5|48
1756720200000|2025-09-01 09:50:00|9925|9915|9924|9914|9925|9915|9923.5|9913.5|37
1756720500000|2025-09-01 09:55:00|9923.8|9913.8|9924.3|9914.3|9924.8|9914.8|9923|9913|42
1756720800000|2025-09-01 10:00:00|9924|9914|9929.5|9919.5|9930.8|9920.8|9923.8|9913.8|63
1756721100000|2025-09-01 10:05:00|9929.3|9919.3|9934|9924|9935|9925|9928.8|9918.8|82
1756721400000|2025-09-01 10:10:00|9933.8|9923.8|9934.8|9924.8|9936.8|9926.8|9932.8|9922.8|44
1756721700000|2025-09-01 10:15:00|9934.5|9924.5|9929.3|9919.3|9935|9924.5|9927|9915|71
1756722000000|2025-09-01 10:20:00|9929|9919|9925.5|9915.5|9929|9919|9925|9915|62
1756722300000|2025-09-01 10:25:00|9925.8|9915.8|9923.5|9913.5|9926|9916|9923.5|9913.5|43
1756722600000|2025-09-01 10:30:00|9923.8|9913.8|9924.8|9914.8|9926|9916|9921.8|9911.8|66
1756722900000|2025-09-01 10:35:00|9925|9915|9924.3|9914.3|9925.3|9915.3|9923.5|9913.5|51
1756723200000|2025-09-01 10:40:00|9924.8|9914.8|9924.8|9914.8|9925|9915|9922.5|9912.5|42
1756723500000|2025-09-01 10:45:00|9925|9915|9921.3|9911.3|9925|9915|9921.3|9911.3|59
1756723800000|2025-09-01 10:50:00|9921|9911|9922.8|9912.8|9924.8|9913.5|9919|9904.8|55
1756724100000|2025-09-01 10:55:00|9923|9913|9920.8|9910.8|9926.1|9913|9920.5|9906.1|57
1756724400000|2025-09-01 11:00:00|9921.3|9911.3|9918.8|9908.8|9921.3|9911.3|9918.5|9908.5|67
1756724700000|2025-09-01 11:05:00|9917.5|9907.5|9904.8|9894.8|9917.5|9907.5|9900.8|9890.8|126
1756725000000|2025-09-01 11:10:00|9904.5|9894.5|9905.8|9895.8|9907.5|9897.5|9902.5|9892.5|56
1756725300000|2025-09-01 11:15:00|9906|9896|9900.5|9890.5|9906.3|9896.3|9897.3|9887.3|95
1756725600000|2025-09-01 11:20:00|9900.3|9890.3|9900.8|9890.8|9904.3|9894.3|9900.3|9890.3|72
1756725900000|2025-09-01 11:25:00|9901.3|9891.3|9902.5|9892.5|9906.3|9894.3|9899|9886.3|106
1756726200000|2025-09-01 11:30:00|9902.8|9892.8|9897|9887|9904.8|9894.8|9895.8|9885.8|152
1756726500000|2025-09-01 11:35:00|9897.3|9887.3|9898.3|9888.3|9900.8|9890.8|9894.3|9884.3|133
1756726800000|2025-09-01 11:40:00|9898.5|9888.5|9902.5|9892.5|9902.8|9892.8|9898.3|9888.3|82
1756727100000|2025-09-01 11:45:00|9902.3|9892.3|9904.8|9894.8|9908.8|9898.8|9902|9892|87
1756727400000|2025-09-01 11:50:00|9904.3|9894.3|9905.8|9895.8|9906.8|9896.8|9903|9893|77
1756727700000|2025-09-01 11:55:00|9906|9896|9903|9893|9909.8|9899.8|9902.8|9892.8|114
1756728000000|2025-09-01 12:00:00|9903.3|9893.3|9906|9896|9906|9896|9898.3|9888.3|106
1756728300000|2025-09-01 12:05:00|9905.8|9895.8|9904.3|9894.3|9905.8|9895.8|9902.3|9892.3|118
1756728600000|2025-09-01 12:10:00|9904.5|9894.5|9904.8|9894.8|9907.3|9897.3|9902.3|9892.3|81
1756728900000|2025-09-01 12:15:00|9904.5|9894.5|9907.3|9897.3|9907.8|9897.8|9904.5|9894.5|57
1756729200000|2025-09-01 12:20:00|9907|9897|9901.5|9891.5|9907|9897|9901.5|9891.5|99
1756729500000|2025-09-01 12:25:00|9901.8|9891.8|9903.3|9893.3|9904|9894|9901.3|9891.3|41
1756729800000|2025-09-01 12:30:00|9903|9893|9905.8|9895.8|9906|9896|9898.3|9888.3|92
1756730100000|2025-09-01 12:35:00|9905.5|9895.5|9907.8|9897.8|9907.8|9897.8|9902.3|9892.3|75
1756730400000|2025-09-01 12:40:00|9908|9898|9905.8|9895.8|9909.8|9899.8|9905.5|9895.5|52
1756730700000|2025-09-01 12:45:00|9906|9896|9906.3|9896.3|9906.8|9896.8|9903.3|9893.3|75
1756731000000|2025-09-01 12:50:00|9906|9896|9903.5|9893.5|9907.3|9897.3|9902.8|9892.8|51
1756731300000|2025-09-01 12:55:00|9903.8|9893.8|9908.3|9898.3|9908.8|9898.8|9903.5|9893.5|70
1756731600000|2025-09-01 13:00:00|9908.5|9898.5|9905|9895|9918.3|9905|9904.3|9894.3|351
1756731900000|2025-09-01 13:05:00|9905.3|9895.3|9910.5|9900.5|9914|9904|9904.5|9894.5|178
1756732200000|2025-09-01 13:10:00|9910.3|9900.3|9911.8|9901.8|9914|9904|9909|9899|205
1756732500000|2025-09-01 13:15:00|9912|9902|9908.8|9898.8|9912|9902|9907.5|9897.5|160
1756732800000|2025-09-01 13:20:00|9908.5|9898.5|9905|9895|9910|9900|9905|9895|141
1756733100000|2025-09-01 13:25:00|9904.8|9894.8|9903.8|9893.8|9909.1|9897|9902.3|9889.1|193
1756733400000|2025-09-01 13:30:00|9903.5|9893.5|9907|9897|9907.3|9897.3|9902|9892|185
1756733700000|2025-09-01 13:35:00|9907.3|9897.3|9910|9900|9910.8|9900.8|9904.3|9894.3|162
1756734000000|2025-09-01 13:40:00|9909.5|9899.5|9901.3|9891.3|9911.8|9901.8|9901|9891|108
1756734300000|2025-09-01 13:45:00|9901|9891|9897|9887|9903.9|9892.3|9896.5|9883.9|210
1756734600000|2025-09-01 13:50:00|9897.3|9887.3|9896.3|9886.3|9899.5|9889.5|9895.5|9885.5|138
1756734900000|2025-09-01 13:55:00|9896.5|9886.5|9896.5|9886.5|9897.5|9887.5|9893.8|9883.8|136
1756735200000|2025-09-01 14:00:00|9896.3|9886.3|9895.3|9885.3|9896.5|9886.5|9893.8|9883.8|128
1756735500000|2025-09-01 14:05:00|9895|9885|9895.8|9885.8|9895.8|9885.8|9893.5|9883.5|92
1756735800000|2025-09-01 14:10:00|9896|9886|9895|9885|9897.3|9887.3|9894.3|9884.3|105
1756736100000|2025-09-01 14:15:00|9895.3|9885.3|9896.5|9886.5|9897.8|9887.8|9895|9885|60
1756736400000|2025-09-01 14:20:00|9896.8|9886.8|9897.3|9887.3|9898|9888|9896.5|9886.5|82
1756736700000|2025-09-01 14:25:00|9897|9887|9896.5|9886.5|9897.3|9887.3|9892.5|9882.5|108
1756737000000|2025-09-01 14:30:00|9896.8|9886.8|9895.3|9885.3|9897.5|9887.5|9894.5|9884.5|92
1756737300000|2025-09-01 14:35:00|9895.5|9885.5|9895|9885|9895.8|9885.8|9893|9883|85
1756737600000|2025-09-01 14:40:00|9894.8|9884.8|9886.8|9876.8|9895|9885|9886.8|9876.8|118
1756737900000|2025-09-01 14:45:00|9886.5|9876.5|9887.8|9877.8|9887.8|9877.8|9881.8|9871.8|146
1756738200000|2025-09-01 14:50:00|9887.5|9877.5|9890.3|9880.3|9891|9881|9886.5|9876.5|89
1756738500000|2025-09-01 14:55:00|9890.5|9880.5|9892.5|9882.5|9892.8|9882.8|9889.8|9879.8|122
1756738800000|2025-09-01 15:00:00|9892.3|9882.3|9890.5|9880.5|9892.3|9882.3|9888.3|9878.3|127
1756739100000|2025-09-01 15:05:00|9890.3|9880.3|9890.3|9880.3|9892|9882|9889.3|9879.3|92
1756739400000|2025-09-01 15:10:00|9890|9880|9890.3|9880.3|9893.4|9881.3|9886.3|9873.4|102
1756739700000|2025-09-01 15:15:00|9890|9880|9884.3|9874.3|9890.3|9880.3|9882.8|9872.8|105
1756740000000|2025-09-01 15:20:00|9884|9874|9884.8|9874.8|9886|9876|9883.3|9873.3|82
1756740300000|2025-09-01 15:25:00|9884.5|9874.5|9888.5|9878.5|9891.4|9878.8|9884|9871.4|99
1756740600000|2025-09-01 15:30:00|9888.3|9878.3|9887.3|9877.3|9889.3|9879.3|9886.3|9876.3|85
1756740900000|2025-09-01 15:35:00|9887.5|9877.5|9894|9884|9894.5|9884.5|9887.5|9877.5|108
1756741200000|2025-09-01 15:40:00|9893.8|9883.8|9890.3|9880.3|9897.9|9884|9889.3|9877.9|71
1756741500000|2025-09-01 15:45:00|9890.5|9880.5|9890.5|9880.5|9895.3|9885.3|9884.3|9874.3|160
1756741800000|2025-09-01 15:50:00|9890.8|9880.8|9894.3|9884.3|9894.3|9884.3|9890.5|9880.5|63
1756742100000|2025-09-01 15:55:00|9894.5|9884.5|9891.8|9881.8|9894.8|9884.8|9891.8|9881.8|44
1756742400000|2025-09-01 16:00:00|9892|9882|9889.5|9879.5|9892.5|9882.5|9889.5|9879.5|49
1756742700000|2025-09-01 16:05:00|9889|9879|9889.8|9879.8|9891.5|9881.5|9888.8|9878.8|50
1756743000000|2025-09-01 16:10:00|9889.5|9879.5|9891.5|9881.5|9892|9882|9888.8|9878.8|62
1756743300000|2025-09-01 16:15:00|9891.8|9881.8|9889.3|9879.3|9891.8|9881.8|9887.5|9877.5|65
1756743600000|2025-09-01 16:20:00|9889.5|9879.5|9890.5|9880.5|9890.5|9880.5|9888.5|9878.5|29
1756743900000|2025-09-01 16:25:00|9890.8|9880.8|9891.3|9881.3|9891.3|9881.3|9889.8|9879.8|35
1756744200000|2025-09-01 16:30:00|9891.5|9881.5|9894.8|9884.8|9895|9885|9891.5|9881.5|31
1756744500000|2025-09-01 16:35:00|9895.3|9885.3|9900.9|9880.9|9900.9|9885.3|9891.8|9880.1|33
1756744800000|2025-09-01 16:40:00|9901.1|9881.1|9890.8|9880.8|9901.1|9883|9890.5|9876.1|37
1756745100000|2025-09-01 16:45:00|9891|9881|9889.3|9879.3|9891.8|9881.8|9889|9879|29
1756745400000|2025-09-01 16:50:00|9889|9879|9890|9880|9891.3|9881.3|9889|9879|33
1756745700000|2025-09-01 16:55:00|9889.8|9879.8|9895.6|9875.6|9897.1|9882|9889.8|9875.6|46
1756746000000|2025-09-01 17:00:00|9895.4|9875.4|9894.1|9874.1|9895.6|9875.6|9893.6|9873.6|11
1756746300000|2025-09-01 17:05:00|9894.6|9874.6|9890.4|9870.4|9895.1|9875.1|9890.4|9870.4|31
1756746600000|2025-09-01 17:10:00|9890.6|9870.6|9891.6|9871.6|9891.6|9871.6|9890.4|9870.4|17
1756746900000|2025-09-01 17:15:00|9890.9|9870.9|9894.4|9874.4|9894.4|9874.4|9890.9|9870.9|10
1756747200000|2025-09-01 17:20:00|9894.6|9874.6|9893.4|9873.4|9894.6|9874.6|9891.4|9871.4|16
1756747500000|2025-09-01 17:25:00|9893.1|9873.1|9890.4|9870.4|9893.4|9873.4|9889.1|9869.1|29
1756747800000|2025-09-01 17:30:00|9890.6|9870.6|9890.4|9870.4|9890.6|9870.6|9888.9|9868.6|28
1756748100000|2025-09-01 17:35:00|9889.6|9869.6|9888.1|9868.1|9890.9|9870.9|9887.9|9867.9|48
1756748400000|2025-09-01 17:40:00|9887.9|9867.9|9888.9|9868.9|9890.4|9870.4|9887.9|9867.9|25
1756748700000|2025-09-01 17:45:00|9888.6|9868.6|9889.1|9869.1|9889.4|9869.4|9888.1|9868.1|21
1756749000000|2025-09-01 17:50:00|9887.9|9867.9|9886.1|9866.1|9888.1|9868.1|9885.6|9865.6|31
1756749300000|2025-09-01 17:55:00|9886.4|9866.4|9889.6|9867.6|9889.6|9867.6|9886.1|9865.8|7
1756771200000|2025-09-02 00:00:00|9902.3|9882.3|9909.5|9889.5|9913|9893|9901.5|9881.5|46
1756771500000|2025-09-02 00:05:00|9909.8|9889.8|9906.8|9886.8|9910.8|9890.8|9905.5|9885.5|53
1756771800000|2025-09-02 00:10:00|9907|9887|9904.8|9884.8|9910|9890|9904.8|9884.8|54
1756772100000|2025-09-02 00:15:00|9905.3|9885.3|9905.3|9885.3|9907.5|9887.5|9904.8|9884.8|49
1756772400000|2025-09-02 00:20:00|9905.5|9885.5|9912.8|9892.8|9913|9893|9905.3|9885.3|60
1756772700000|2025-09-02 00:25:00|9912.5|9892.5|9913.5|9893.5|9916.8|9896.8|9911.8|9891.8|43
1756773000000|2025-09-02 00:30:00|9913.8|9893.8|9914|9894|9917.5|9897.5|9913.3|9893.3|48
1756773300000|2025-09-02 00:35:00|9914.3|9894.3|9913.8|9893.8|9916|9896|9913.5|9893.5|39
1756773600000|2025-09-02 00:40:00|9914|9894|9915|9895|9915|9895|9911.3|9891.3|48
1756773900000|2025-09-02 00:45:00|9915.3|9895.3|9910.5|9890.5|9915.3|9895.3|9910.5|9890.5|56
1756774200000|2025-09-02 00:50:00|9911|9891|9911.3|9891.3|9911.8|9891.8|9909.3|9889.3|38
1756774500000|2025-09-02 00:55:00|9911.5|9891.5|9910|9890|9912.5|9892.5|9909.3|9889.3|52
1756774800000|2025-09-02 01:00:00|9909.5|9889.5|9904|9884|9912.3|9892.3|9903|9883|214
1756775100000|2025-09-02 01:05:00|9903.8|9883.8|9908.8|9888.8|9909.3|9889.3|9900|9880|137
1756775400000|2025-09-02 01:10:00|9909.3|9889.3|9914.8|9894.8|9917.8|9897.8|9909.3|9889.3|173
1756775700000|2025-09-02 01:15:00|9914.5|9894.5|9911.8|9891.8|9914.8|9894.8|9908.3|9888.3|142
1756776000000|2025-09-02 01:20:00|9912|9892|9920|9900|9921|9901|9912|9892|162
1756776300000|2025-09-02 01:25:00|9919.8|9899.8|9921.5|9901.5|9922.3|9902.3|9918.3|9898.3|113
1756776600000|2025-09-02 01:30:00|9921.3|9901.3|9926.5|9906.5|9926.8|9906.8|9917.8|9897.8|248
1756776900000|2025-09-02 01:35:00|9926|9906|9933.8|9913.8|9934|9914|9925.8|9905.8|151
1756777200000|2025-09-02 01:40:00|9934|9914|9934.8|9914.8|9938|9918|9933|9913|180
1756777500000|2025-09-02 01:45:00|9935|9915|9936.3|9916.3|9941.5|9921.5|9934.3|9914.3|215
1756777800000|2025-09-02 01:50:00|9936|9916|9936|9916|9937.3|9917.3|9930.8|9910.8|262
1756778100000|2025-09-02 01:55:00|9936.5|9916.5|9935.8|9915.8|9939.3|9919.3|9932.8|9912.8|216
1756778400000|2025-09-02 02:00:00|9935.5|9915.5|9933.3|9913.3|9940.8|9920.8|9933|9913|263
1756778700000|2025-09-02 02:05:00|9933|9913|9939.5|9919.5|9941|9921|9933|9913|241
1756779000000|2025-09-02 02:10:00|9939.3|9919.3|9936.3|9916.3|9939.5|9919.5|9932.8|9912.8|262
1756779300000|2025-09-02 02:15:00|9936|9916|9937.3|9917.3|9938.3|9918.3|9933.5|9913.5|119
1756779600000|2025-09-02 02:20:00|9937|9917|9942.8|9922.8|9942.8|9922.8|9935|9915|63
1756779900000|2025-09-02 02:25:00|9942|9922|9945.8|9925.8|9945.8|9925.8|9940|9920|101
1756780200000|2025-09-02 02:30:00|9945.3|9925.3|9943.5|9923.5|9951|9931|9942.3|9922.3|261
1756780500000|2025-09-02 02:35:00|9943.3|9923.3|9939|9919|9944.3|9924.3|9939|9919|206
1756780800000|2025-09-02 02:40:00|9939.3|9919.3|9934.3|9914.3|9940|9920|9932.8|9912.8|168
1756781100000|2025-09-02 02:45:00|9934|9914|9931.3|9911.3|9936.3|9916.3|9927.3|9907.3|195
1756781400000|2025-09-02 02:50:00|9931|9911|9932.5|9912.5|9935.8|9915.8|9931|9911|171
1756781700000|2025-09-02 02:55:00|9932.8|9912.8|9933.5|9913.5|9934.3|9914.3|9929.5|9909.5|162
1756782000000|2025-09-02 03:00:00|9933.3|9913.3|9929.3|9909.3|9934.5|9914.5|9927.8|9907.8|226
1756782300000|2025-09-02 03:05:00|9929|9909|9928|9908|9930|9910|9926.3|9906.3|252
1756782600000|2025-09-02 03:10:00|9927.8|9907.8|9929|9909|9932.3|9912.3|9927|9907|182
1756782900000|2025-09-02 03:15:00|9929.3|9909.3|9932.5|9912.5|9933|9913|9927.8|9907.8|193
1756783200000|2025-09-02 03:20:00|9932.8|9912.8|9940.5|9920.5|9941.3|9921.3|9932|9912|159
1756783500000|2025-09-02 03:25:00|9940.8|9920.8|9934|9914|9943.3|9923.3|9932.3|9912.3|193
1756783800000|2025-09-02 03:30:00|9935|9915|9931.5|9911.5|9935|9915|9931|9911|51
1756784100000|2025-09-02 03:35:00|9931.8|9911.8|9927.8|9907.8|9931.8|9911.8|9925.3|9905.3|74
1756784400000|2025-09-02 03:40:00|9927.5|9907.5|9927.8|9907.8|9928.3|9908.3|9926.3|9906.3|58
1756784700000|2025-09-02 03:45:00|9927.5|9907.5|9928.8|9908.8|9930.3|9910.3|9927|9907|65
1756785000000|2025-09-02 03:50:00|9929|9909|9928|9908|9929.5|9909.5|9927.5|9907.5|46
1756785300000|2025-09-02 03:55:00|9926.8|9906.8|9924.3|9904.3|9926.8|9906.8|9923|9903|28
1756785600000|2025-09-02 04:00:00|9924|9904|9924.8|9904.8|9925.3|9905.3|9923.5|9903.5|16
1756785900000|2025-09-02 04:05:00|9925|9905|9925.5|9905.5|9925.8|9905.8|9924.8|9904.8|19
1756786200000|2025-09-02 04:10:00|9925.8|9905.8|9924.8|9904.8|9925.8|9905.8|9924|9904|22
1756786500000|2025-09-02 04:15:00|9925|9905|9924|9904|9925.3|9905.3|9924|9904|21
1756786800000|2025-09-02 04:20:00|9923.5|9903.5|9922.8|9902.8|9923.8|9903.8|9922.8|9902.8|12
1756787100000|2025-09-02 04:25:00|9923.5|9903.5|9922.8|9902.8|9923.8|9903.8|9922.8|9902.8|14
1756787400000|2025-09-02 04:30:00|9922.5|9902.5|9922.8|9902.8|9923.3|9903.3|9921.8|9901.8|16
1756787700000|2025-09-02 04:35:00|9922.5|9902.5|9922.8|9902.8|9923.3|9903.3|9921.8|9901.8|27
1756788000000|2025-09-02 04:40:00|9922.5|9902.5|9924|9904|9924.8|9904.8|9922.5|9902.5|17
1756788300000|2025-09-02 04:45:00|9924.3|9904.3|9922.3|9902.3|9924.5|9904.5|9921.5|9901.5|27
1756788600000|2025-09-02 04:50:00|9922.5|9902.5|9924|9904|9924.8|9904.8|9922.3|9902.3|21
1756788900000|2025-09-02 04:55:00|9924.3|9904.3|9923.5|9903.5|9924.3|9904.3|9923.3|9903.3|15
1756789200000|2025-09-02 05:00:00|9923.3|9903.3|9924.5|9904.5|9925.5|9905.5|9921.5|9901.5|63
1756789500000|2025-09-02 05:05:00|9924.8|9904.8|9923.5|9903.5|9925.8|9905.8|9923.3|9903.3|46
1756789800000|2025-09-02 05:10:00|9924|9904|9925|9905|9925.8|9905.8|9923.8|9903.8|37
1756790100000|2025-09-02 05:15:00|9924.8|9904.8|9922.8|9902.8|9925.3|9905.3|9922|9902|45
1756790400000|2025-09-02 05:20:00|9922.5|9902.5|9921.8|9901.8|9923.5|9903.5|9921|9901|73
1756790700000|2025-09-02 05:25:00|9922|9902|9920.3|9900.3|9922.5|9902.5|9920.3|9900.3|32
1756791000000|2025-09-02 05:30:00|9919.5|9899.5|9930.3|9910.3|9930.8|9910.8|9919.3|9899.3|162
1756791300000|2025-09-02 05:35:00|9930.5|9910.5|9930.8|9910.8|9932.3|9912.3|9927.5|9907.5|142
1756791600000|2025-09-02 05:40:00|9931|9911|9933.3|9913.3|9934.5|9914.5|9931|9911|146
1756791900000|2025-09-02 05:45:00|9933.5|9913.5|9938|9918|9939.5|9919.5|9933.3|9913.3|145
1756792200000|2025-09-02 05:50:00|9937.8|9917.8|9934.5|9914.5|9939|9919|9934.3|9914.3|104
1756792500000|2025-09-02 05:55:00|9934.8|9914.8|9927.8|9907.8|9935.8|9915.8|9925.3|9905.3|138
1756792800000|2025-09-02 06:00:00|9928|9908|9924.8|9904.8|9930.8|9910.8|9922.5|9902.5|158
1756793100000|2025-09-02 06:05:00|9925|9905|9924.5|9904.5|9927|9907|9923.8|9903.8|158
1756793400000|2025-09-02 06:10:00|9924.8|9904.8|9924.3|9904.3|9927.5|9907.5|9923|9903|108
1756793700000|2025-09-02 06:15:00|9923.8|9903.8|9908|9888|9923.8|9903.8|9903.5|9883.5|239
1756794000000|2025-09-02 06:20:00|9908.3|9888.3|9905|9885|9909.3|9889.3|9903|9883|171
1756794300000|2025-09-02 06:25:00|9905.5|9885.5|9891.3|9871.3|9907.3|9887.3|9890.3|9870.3|229
1756794600000|2025-09-02 06:30:00|9891.5|9871.5|9900.3|9880.3|9905.3|9885.3|9889.8|9869.8|260
1756794900000|2025-09-02 06:35:00|9900.5|9880.5|9899.8|9879.8|9903.5|9883.5|9896.5|9876.5|159
1756795200000|2025-09-02 06:40:00|9899.5|9879.5|9900.8|9880.8|9904|9884|9898.5|9878.5|139
1756795500000|2025-09-02 06:45:00|9900.5|9880.5|9903.3|9883.3|9904.3|9884.3|9898.3|9878.3|126
1756795800000|2025-09-02 06:50:00|9903|9883|9895.8|9875.8|9905.5|9885.5|9895.3|9875.3|136
1756796100000|2025-09-02 06:55:00|9896|9876|9898.6|9878.6|9900.6|9886.3|9889.5|9874.5|207
1756796400000|2025-09-02 07:00:00|9897.6|9877.6|9898.8|9888.8|9904.4|9893.3|9896|9876.6|169
1756796700000|2025-09-02 07:05:00|9899|9889|9895.8|9885.8|9901.8|9891.8|9894.8|9884.8|141
1756797000000|2025-09-02 07:10:00|9896|9886|9885|9875|9896|9886|9885|9875|210
1756797300000|2025-09-02 07:15:00|9884|9874|9876.8|9866.8|9892.1|9877.3|9876.8|9866.8|166
1756797600000|2025-09-02 07:20:00|9876.5|9866.5|9866.3|9856.3|9878.5|9868.5|9866|9856|176
1756797900000|2025-09-02 07:25:00|9866.5|9856.5|9866|9856|9873.5|9863.5|9863.5|9851|172
1756798200000|2025-09-02 07:30:00|9865.5|9855.5|9858.3|9848.3|9865.5|9855.5|9855.5|9845.5|218
1756798500000|2025-09-02 07:35:00|9858.8|9848.8|9863.8|9853.8|9866|9856|9858.5|9848.5|156
1756798800000|2025-09-02 07:40:00|9863.5|9853.5|9869.3|9859.3|9871.3|9861.3|9863.5|9853.5|177
1756799100000|2025-09-02 07:45:00|9869.5|9859.5|9869.8|9859.8|9874.8|9864.8|9867.5|9857.5|161
1756799400000|2025-09-02 07:50:00|9869.5|9859.5|9853.8|9843.8|9870.3|9860.3|9850.3|9840.3|199
1756799700000|2025-09-02 07:55:00|9854|9844|9854.8|9844.8|9857.3|9847.3|9850|9840|204
1756800000000|2025-09-02 08:00:00|9855|9845|9857.3|9847.3|9860.5|9850.5|9850.8|9840.8|262
1756800300000|2025-09-02 08:05:00|9857|9847|9858.5|9848.5|9860.5|9850.5|9851.5|9841.5|196
1756800600000|2025-09-02 08:10:00|9858.3|9848.3|9864.3|9854.3|9866|9856|9858|9845.5|157
1756800900000|2025-09-02 08:15:00|9864.5|9854.5|9867.3|9857.3|9872.8|9859|9864.3|9852.8|131
1756801200000|2025-09-02 08:20:00|9867|9857|9870.8|9860.8|9879.9|9866.8|9867|9857|144
1756801500000|2025-09-02 08:25:00|9871|9861|9873.8|9863.8|9882|9868.3|9870.5|9860.5|127
1756801800000|2025-09-02 08:30:00|9873.3|9863.3|9877.3|9867.3|9880.5|9870.5|9872.3|9862.3|101
1756802100000|2025-09-02 08:35:00|9877|9867|9875.5|9865.5|9881.8|9868.5|9875|9861.1|97
1756802400000|2025-09-02 08:40:00|9875.8|9865.8|9883|9873|9883.5|9873.5|9875.8|9865.8|125
1756802700000|2025-09-02 08:45:00|9883.3|9873.3|9875|9865|9883.8|9873.8|9874.8|9864.8|97
1756803000000|2025-09-02 08:50:00|9874.8|9864.8|9869.3|9859.3|9876.8|9866.8|9868.5|9858.5|123
1756803300000|2025-09-02 08:55:00|9869|9859|9871.5|9861.5|9873|9863|9867.8|9857.8|131
1756803600000|2025-09-02 09:00:00|9871.3|9861.3|9884.8|9874.8|9890.6|9876.5|9871|9861|160
1756803900000|2025-09-02 09:05:00|9884.5|9874.5|9880.5|9870.5|9890.1|9874.8|9880|9870|106
1756804200000|2025-09-02 09:10:00|9880.3|9870.3|9882.3|9872.3|9882.3|9872.3|9878.3|9868.3|97
1756804500000|2025-09-02 09:15:00|9882|9872|9880|9870|9884.5|9874.5|9878.5|9868.5|118
1756804800000|2025-09-02 09:20:00|9880.3|9870.3|9885.8|9875.8|9886|9876|9879|9869|102
1756805100000|2025-09-02 09:25:00|9885.5|9875.5|9889.5|9879.5|9892.5|9882.5|9885.3|9875.3|104
1756805400000|2025-09-02 09:30:00|9889.3|9879.3|9881.8|9871.8|9889.3|9879.3|9880.5|9870.5|108
1756805700000|2025-09-02 09:35:00|9882|9872|9886.8|9876.8|9886.8|9876.8|9881.5|9871.5|99
1756806000000|2025-09-02 09:40:00|9887|9877|9883.5|9873.5|9887.5|9877.5|9883|9873|119
1756806300000|2025-09-02 09:45:00|9883.3|9873.3|9886.8|9876.8|9889.5|9879.5|9883.3|9873.3|108
1756806600000|2025-09-02 09:50:00|9887.3|9877.3|9887.3|9877.3|9889.8|9879.8|9887|9877|101
1756806900000|2025-09-02 09:55:00|9887.5|9877.5|9886.5|9876.5|9890.5|9880.5|9885.5|9875.5|96
1756807200000|2025-09-02 10:00:00|9886.8|9876.8|9885.3|9875.3|9888.8|9878.8|9883.8|9873.8|105
1756807500000|2025-09-02 10:05:00|9885.5|9875.5|9887.5|9877.5|9888|9878|9884|9874|97
1756807800000|2025-09-02 10:10:00|9888|9878|9883.5|9873.5|9889.3|9879.3|9882.5|9872.5|100
1756808100000|2025-09-02 10:15:00|9883.8|9873.8|9881.5|9871.5|9887|9877|9879.8|9869.8|102
1756808400000|2025-09-02 10:20:00|9881|9871|9881.8|9871.8|9884|9874|9880.5|9870.5|94
1756808700000|2025-09-02 10:25:00|9882|9872|9878.8|9868.8|9883|9873|9877|9867|87
1756809000000|2025-09-02 10:30:00|9879|9869|9881.5|9871.5|9882|9872|9877.8|9867.8|94
1756809300000|2025-09-02 10:35:00|9881.3|9871.3|9882.8|9872.8|9884.5|9874.5|9880.3|9870.3|91
1756809600000|2025-09-02 10:40:00|9882.5|9872.5|9880.3|9870.3|9882.8|9872.8|9878.8|9868.8|95
1756809900000|2025-09-02 10:45:00|9880.5|9870.5|9883.3|9873.3|9884.3|9874.3|9880.5|9870.5|70
1756810200000|2025-09-02 10:50:00|9883|9873|9880.8|9870.8|9884.9|9873|9879.3|9864.9|108
1756810500000|2025-09-02 10:55:00|9881|9871|9887.3|9877.3|9887.8|9877.8|9879.3|9869.3|96
1756810800000|2025-09-02 11:00:00|9887.5|9877.5|9882|9872|9892.3|9882.3|9882|9868.6|174
1756811100000|2025-09-02 11:05:00|9881.8|9871.8|9878.5|9868.5|9884.3|9874.3|9876.5|9866.5|111
1756811400000|2025-09-02 11:10:00|9878.3|9868.3|9874.8|9864.8|9879.5|9869.5|9873|9863|119
1756811700000|2025-09-02 11:15:00|9874.5|9864.5|9873.8|9863.8|9878|9868|9872.5|9862.5|101
1756812000000|2025-09-02 11:20:00|9873.3|9863.3|9875.3|9865.3|9881.4|9868|9872.8|9861.4|122
1756812300000|2025-09-02 11:25:00|9875.8|9865.8|9869.5|9859.5|9878.5|9868.5|9867.8|9857.8|127
1756812600000|2025-09-02 11:30:00|9869.3|9859.3|9868|9858|9879.8|9865.8|9866.5|9853.5|184
1756812900000|2025-09-02 11:35:00|9867.8|9857.8|9871.3|9861.3|9873.5|9863.5|9865.8|9855.8|175
1756813200000|2025-09-02 11:40:00|9871.5|9861.5|9877.5|9867.5|9883.8|9870|9871.5|9861.5|116
1756813500000|2025-09-02 11:45:00|9878|9868|9884.5|9874.5|9885.8|9875.8|9877.8|9867.8|117
1756813800000|2025-09-02 11:50:00|9884.3|9874.3|9883.8|9873.8|9889|9879|9882.5|9872.5|115
1756814100000|2025-09-02 11:55:00|9883.5|9873.5|9882.5|9872.5|9886.5|9876.5|9880.8|9870.8|100
1756814400000|2025-09-02 12:00:00|9882.3|9872.3|9885|9875|9887.5|9877.5|9879.8|9869.8|128
1756814700000|2025-09-02 12:05:00|9884.8|9874.8|9880|9870|9886|9876|9878.8|9868.8|132
1756815000000|2025-09-02 12:10:00|9880.8|9870.8|9886.8|9876.8|9889.5|9879.5|9880.8|9870.8|174
1756815300000|2025-09-02 12:15:00|9887|9877|9886.8|9876.8|9890.3|9880.3|9881|9871|205
1756815600000|2025-09-02 12:20:00|9887|9877|9882|9872|9888|9878|9877.5|9867.5|186
1756815900000|2025-09-02 12:25:00|9881.8|9871.8|9880.3|9870.3|9882.5|9872.5|9878|9868|165
1756816200000|2025-09-02 12:30:00|9880|9870|9875.8|9865.8|9885.3|9875.3|9875.8|9865.8|182
1756816500000|2025-09-02 12:35:00|9875.5|9865.5|9857.3|9847.3|9878.5|9865.5|9857.3|9843.5|216
1756816800000|2025-09-02 12:40:00|9857|9847|9863.3|9853.3|9864.3|9854.3|9857|9847|231
1756817100000|2025-09-02 12:45:00|9863.5|9853.5|9863|9853|9867.3|9857.3|9860|9850|203
1756817400000|2025-09-02 12:50:00|9863.3|9853.3|9863|9853|9871.3|9861.3|9860.3|9850.3|221
1756817700000|2025-09-02 12:55:00|9863.5|9853.5|9871.3|9861.3|9875.5|9865.5|9862.3|9852.3|297
1756818000000|2025-09-02 13:00:00|9871.5|9861.5|9874.8|9864.8|9880.8|9870.8|9861.3|9851.3|519
1756818300000|2025-09-02 13:05:00|9875.3|9865.3|9880.3|9870.3|9883.3|9873.3|9873.5|9863.5|321
1756818600000|2025-09-02 13:10:00|9880.5|9870.5|9892.3|9882.3|9892.9|9882.3|9880.5|9870.5|273
1756818900000|2025-09-02 13:15:00|9892|9882|9889.3|9879.3|9896|9886|9888|9878|188
1756819200000|2025-09-02 13:20:00|9889|9879|9893.5|9883.5|9894|9884|9886.8|9876.8|233
1756819500000|2025-09-02 13:25:00|9893.8|9883.8|9901.3|9891.3|9901.8|9891.8|9893.8|9883.8|190
1756819800000|2025-09-02 13:30:00|9901.5|9891.5|9887.5|9877.5|9903.3|9893.3|9882.8|9872.8|374
1756820100000|2025-09-02 13:35:00|9887.8|9877.8|9897.5|9887.5|9899.3|9889.3|9887.8|9877.8|291
1756820400000|2025-09-02 13:40:00|9897.8|9887.8|9894.3|9884.3|9903.8|9891.5|9893.8|9883.8|229
1756820700000|2025-09-02 13:45:00|9894|9884|9901|9891|9901.5|9891.5|9893.3|9883.3|281
1756821000000|2025-09-02 13:50:00|9901.3|9891.3|9906|9896|9906.8|9896.8|9898.8|9888.8|214
1756821300000|2025-09-02 13:55:00|9906.3|9896.3|9908.5|9898.5|9912|9902|9906|9896|235
1756821600000|2025-09-02 14:00:00|9908.8|9898.8|9923|9913|9923.3|9913.3|9908.8|9898.8|358
1756821900000|2025-09-02 14:05:00|9923.3|9913.3|9923|9913|9925|9915|9916.3|9906.3|308
1756822200000|2025-09-02 14:10:00|9923.5|9913.5|9929|9919|9931.1|9920.5|9921.5|9911.1|247
1756822500000|2025-09-02 14:15:00|9929.3|9919.3|9927.5|9917.5|9935.5|9923.5|9926.8|9915.5|234
1756822800000|2025-09-02 14:20:00|9927.3|9917.3|9927.3|9917.3|9931.3|9921.3|9923.5|9913.5|257
1756823100000|2025-09-02 14:25:00|9927.5|9917.5|9930.8|9920.8|9931|9921|9922.3|9912.3|252
1756823400000|2025-09-02 14:30:00|9931|9921|9934.5|9924.5|9935.5|9925.5|9929.3|9919.3|226
1756823700000|2025-09-02 14:35:00|9934.3|9924.3|9934.3|9924.3|9939|9929|9932.8|9922.8|155
1756824000000|2025-09-02 14:40:00|9934|9924|9937.8|9927.8|9938.8|9928.8|9932.5|9922.5|199
1756824300000|2025-09-02 14:45:00|9938|9928|9943.8|9933.8|9946|9936|9936|9926|195
1756824600000|2025-09-02 14:50:00|9944.3|9934.3|9949.5|9939.5|9957.5|9947.5|9939.5|9929.5|384
1756824900000|2025-09-02 14:55:00|9948.8|9938.8|9964.5|9954.5|9964.8|9954.8|9948|9938|297
1756825200000|2025-09-02 15:00:00|9964.8|9954.8|9971.5|9961.5|9973.8|9963.8|9955|9945|402
1756825500000|2025-09-02 15:05:00|9971.8|9961.8|9973.5|9963.5|9975.8|9965.8|9966|9956|343
1756825800000|2025-09-02 15:10:00|9974.5|9964.5|9964|9954|9975.3|9965.3|9960.3|9950.3|329
1756826100000|2025-09-02 15:15:00|9964.5|9954.5|9974.5|9964.5|9975.3|9965.3|9964|9954|226
1756826400000|2025-09-02 15:20:00|9974.8|9964.8|9975.8|9965.8|9979|9969|9973|9963|250
1756826700000|2025-09-02 15:25:00|9976|9966|9975|9965|9978.3|9968.3|9970|9960|296
1756827000000|2025-09-02 15:30:00|9975.5|9965.5|9979.3|9969.3|9980.3|9970.3|9975.5|9965.5|209
1756827300000|2025-09-02 15:35:00|9979.8|9969.8|9978|9968|9982.3|9972.3|9972.5|9962.5|266
1756827600000|2025-09-02 15:40:00|9978.3|9968.3|9980.8|9970.8|9986.4|9972.5|9975|9965|207
1756827900000|2025-09-02 15:45:00|9980.5|9970.5|9986|9976|9988.5|9978.5|9980.5|9970.5|267
1756828200000|2025-09-02 15:50:00|9986.3|9976.3|9984|9974|9987.5|9977.5|9982.3|9972.3|163
1756828500000|2025-09-02 15:55:00|9983.8|9973.8|9979.3|9969.3|9983.8|9973.8|9974.8|9964.8|200
1756828800000|2025-09-02 16:00:00|9979|9969|9977|9967|9979.8|9969.8|9976|9966|148
1756829100000|2025-09-02 16:05:00|9977.3|9967.3|9976.8|9966.8|9982.8|9972.8|9975|9961.9|200
1756829400000|2025-09-02 16:10:00|9976.5|9966.5|9990.8|9980.8|9992.5|9982.5|9976|9966|176
1756829700000|2025-09-02 16:15:00|9990.5|9980.5|9991.8|9981.8|9993.3|9983.3|9989.5|9979.5|110
1756830000000|2025-09-02 16:20:00|9991.5|9981.5|9993.3|9983.3|9998.8|9984.8|9991.3|9978.8|97
1756830300000|2025-09-02 16:25:00|9993|9983|9997.5|9987.5|10003.3|9989.5|9990.3|9980.3|202
1756830600000|2025-09-02 16:30:00|9997.3|9987.3|9999|9989|10000|9990|9995|9985|145
1756830900000|2025-09-02 16:35:00|9998.8|9988.8|9998.8|9988.8|10001.3|9991.3|9996.3|9986.3|144
1756831200000|2025-09-02 16:40:00|9998.5|9988.5|10002.3|9992.3|10003.5|9993.5|9998.3|9988.3|226
1756831500000|2025-09-02 16:45:00|10002|9992|10001|9991|10003.8|9993.8|9999.5|9989.5|176
1756831800000|2025-09-02 16:50:00|10001.3|9991.3|10000.5|9990.5|10004.5|9994.5|10000.3|9990.3|152
1756832100000|2025-09-02 16:55:00|10000.3|9990.3|10007.9|9987.9|10009.6|9991|10000.3|9983.9|290
1756832400000|2025-09-02 17:00:00|10007.6|9987.6|10002.6|9982.6|10009.6|9989.6|10001.9|9981.9|208
1756832700000|2025-09-02 17:05:00|10002.9|9982.9|9998.9|9978.9|10003.4|9983.4|9997.6|9977.6|111
1756833000000|2025-09-02 17:10:00|9998.6|9978.6|10002.4|9982.4|10006.9|9986.9|9997.4|9977.4|108
1756833300000|2025-09-02 17:15:00|10002.9|9982.9|10003.1|9983.1|10006.6|9986.6|10001.4|9981.4|65
1756833600000|2025-09-02 17:20:00|10003.4|9983.4|10001.9|9981.9|10004.4|9984.4|9998.9|9978.9|69
1756833900000|2025-09-02 17:25:00|10001.6|9981.6|10003.6|9983.6|10005.1|9985.1|10001.6|9981.6|46
1756834200000|2025-09-02 17:30:00|10003.9|9983.9|10016.9|9996.9|10018.6|9998.6|10003.9|9983.9|126
1756834500000|2025-09-02 17:35:00|10016.6|9996.6|10013.1|9993.1|10016.6|9996.6|10010.9|9990.9|91
1756834800000|2025-09-02 17:40:00|10013.4|9993.4|10016.6|9996.6|10017.1|9997.1|10012.4|9992.4|56
1756835100000|2025-09-02 17:45:00|10016.4|9996.4|10017.1|9997.1|10017.9|9997.9|10015.6|9995.6|45
1756835400000|2025-09-02 17:50:00|10017.4|9997.4|10022.1|10002.1|10022.6|10002.6|10017.4|9997.4|50
1756835700000|2025-09-02 17:55:00|10022.4|10002.4|10023.1|10001.1|10024.6|10002.6|10022.1|10000.1|8
1756863000000|2025-09-03 01:30:00|10027.5|10007.5|10033.5|10013.5|10043.8|10023.8|10026.8|10004.8|373
1756863300000|2025-09-03 01:35:00|10033.8|10013.8|10020.8|10000.8|10034.5|10014.5|10020.8|10000.8|305
1756863600000|2025-09-03 01:40:00|10020.5|10000.5|10015.3|9995.3|10024.3|10004.3|10012.8|9992.8|290
1756863900000|2025-09-03 01:45:00|10015.5|9995.5|10002.3|9982.3|10015.5|9995.5|10002.3|9982.3|334
1756864200000|2025-09-03 01:50:00|10002|9982|9999|9979|10004.3|9984.3|9996|9976|292
1756864500000|2025-09-03 01:55:00|9998.8|9978.8|10000|9980|10002.8|9982.8|9993.5|9973.5|261
1756864800000|2025-09-03 02:00:00|9999.8|9979.8|9993.8|9973.8|10000.8|9980.8|9991.5|9971.5|272
1756865100000|2025-09-03 02:05:00|9994|9974|9991.3|9971.3|9996|9976|9989.8|9969.8|214
1756865400000|2025-09-03 02:10:00|9990.3|9970.3|9985.3|9965.3|9991.8|9971.8|9980.5|9960.5|238
1756865700000|2025-09-03 02:15:00|9985.5|9965.5|9987.3|9967.3|9987.8|9967.8|9980.3|9960.3|113
1756866000000|2025-09-03 02:20:00|9987.5|9967.5|9986|9966|9988.3|9968.3|9985.3|9965.3|76
1756866300000|2025-09-03 02:25:00|9986.3|9966.3|9984|9964|9986.3|9966.3|9983.5|9963.5|80
1756866600000|2025-09-03 02:30:00|9983.8|9963.8|9977.8|9957.8|9985.8|9965.8|9975.3|9955.3|287
1756866900000|2025-09-03 02:35:00|9978|9958|9982.8|9962.8|9984|9964|9975.8|9955.8|278
1756867200000|2025-09-03 02:40:00|9982.5|9962.5|9987|9967|9988|9968|9980.8|9960.8|200
1756867500000|2025-09-03 02:45:00|9987.5|9967.5|9990.5|9970.5|9992.3|9972.3|9986.5|9966.5|175
1756867800000|2025-09-03 02:50:00|9990.8|9970.8|9983.3|9963.3|9991.3|9971.3|9982.3|9962.3|153
1756868100000|2025-09-03 02:55:00|9982.8|9962.8|9982.8|9962.8|9985.3|9965.3|9981.3|9961.3|199
1756868400000|2025-09-03 03:00:00|9983|9963|9983|9963|9986.8|9966.8|9981.5|9961.5|195
1756868700000|2025-09-03 03:05:00|9982.8|9962.8|9979.8|9959.8|9983.8|9963.8|9978.8|9958.8|205
1756869000000|2025-09-03 03:10:00|9979.3|9959.3|9983|9963|9983.5|9963.5|9978.8|9958.8|148
1756869300000|2025-09-03 03:15:00|9982.8|9962.8|9977.8|9957.8|9984|9964|9977.5|9957.5|195
1756869600000|2025-09-03 03:20:00|9977.5|9957.5|9977.5|9957.5|9979.5|9959.5|9973.8|9953.8|167
1756869900000|2025-09-03 03:25:00|9977.8|9957.8|9971|9951|9978.5|9958.5|9969.5|9949.5|189
1756870200000|2025-09-03 03:30:00|9970.5|9950.5|9972|9952|9973.8|9953.8|9969.8|9949.8|46
1756870500000|2025-09-03 03:35:00|9971.8|9951.8|9970.5|9950.5|9972.5|9952.5|9970.5|9950.5|45
1756870800000|2025-09-03 03:40:00|9970.3|9950.3|9971.5|9951.5|9973|9953|9969|9949|66
1756871100000|2025-09-03 03:45:00|9971.3|9951.3|9971.3|9951.3|9972.3|9952.3|9971.3|9951.3|15
1756871400000|2025-09-03 03:50:00|9971|9951|9971.8|9951.8|9973.5|9953.5|9971|9951|43
1756871700000|2025-09-03 03:55:00|9971.5|9951.5|9973.5|9953.5|9974|9954|9971.5|9951.5|31
1756872000000|2025-09-03 04:00:00|9973.3|9953.3|9975|9955|9975.3|9955.3|9973|9953|25
1756872300000|2025-09-03 04:05:00|9975.3|9955.3|9976.5|9956.5|9978.3|9958.3|9975|9955|31
1756872600000|2025-09-03 04:10:00|9977|9957|9977.8|9957.8|9977.8|9957.8|9976.3|9956.3|36
1756872900000|2025-09-03 04:15:00|9977.5|9957.5|9978.8|9958.8|9980.3|9960.3|9977.5|9957.5|21
1756873200000|2025-09-03 04:20:00|9979|9959|9978.3|9958.3|9979|9959|9977|9957|33
1756873500000|2025-09-03 04:25:00|9977.5|9957.5|9981|9961|9982|9962|9977.5|9957.5|25
1756873800000|2025-09-03 04:30:00|9981.3|9961.3|9982.3|9962.3|9982.8|9962.8|9981|9961|26
1756874100000|2025-09-03 04:35:00|9982.5|9962.5|9982.3|9962.3|9983.8|9963.8|9982|9962|17
1756874400000|2025-09-03 04:40:00|9982|9962|9982|9962|9982.3|9962.3|9981|9961|22
1756874700000|2025-09-03 04:45:00|9982.3|9962.3|9980.8|9960.8|9982.3|9962.3|9980.8|9960.8|21
1756875000000|2025-09-03 04:50:00|9980.3|9960.3|9978|9958|9980.5|9960.5|9976.8|9956.8|26
1756875300000|2025-09-03 04:55:00|9978.3|9958.3|9977.5|9957.5|9980.5|9960.5|9977.5|9957.5|25
1756875600000|2025-09-03 05:00:00|9978|9958|9978.5|9958.5|9980.5|9960.5|9976.3|9956.3|58
1756875900000|2025-09-03 05:05:00|9978|9958|9978.8|9958.8|9980.8|9960.8|9975.8|9955.8|58
1756876200000|2025-09-03 05:10:00|9979|9959|9978.8|9958.8|9979.5|9959.5|9977.5|9957.5|28
1756876500000|2025-09-03 05:15:00|9978|9958|9979.3|9959.3|9979.5|9959.5|9974.8|9954.8|53
1756876800000|2025-09-03 05:20:00|9979.8|9959.8|9981.3|9961.3|9981.3|9961.3|9979|9959|42
1756877100000|2025-09-03 05:25:00|9981.5|9961.5|9978.3|9958.3|9981.8|9961.8|9976.5|9956.5|64
1756877400000|2025-09-03 05:30:00|9979|9959|9963.5|9943.5|9979.8|9959.8|9962.5|9942.5|258
1756877700000|2025-09-03 05:35:00|9962.8|9942.8|9967.8|9947.8|9969.8|9949.8|9962.5|9942.5|189
1756878000000|2025-09-03 05:40:00|9968.3|9948.3|9961.5|9941.5|9970|9950|9961.5|9941.5|187
1756878300000|2025-09-03 05:45:00|9961.3|9941.3|9944.5|9924.5|9961.3|9941.3|9940.5|9920.5|309
1756878600000|2025-09-03 05:50:00|9944.3|9924.3|9952.8|9932.8|9955.3|9935.3|9942|9922|284
1756878900000|2025-09-03 05:55:00|9952.5|9932.5|9959.5|9939.5|9960.5|9940.5|9952.3|9932.3|201
1756879200000|2025-09-03 06:00:00|9959.3|9939.3|9960|9940|9961.5|9941.5|9954.3|9934.3|240
1756879500000|2025-09-03 06:05:00|9960.3|9940.3|9958.3|9938.3|9960.8|9940.8|9954.8|9934.8|164
1756879800000|2025-09-03 06:10:00|9958.8|9938.8|9961.3|9941.3|9963|9943|9957.3|9937.3|147
1756880100000|2025-09-03 06:15:00|9961|9941|9961.8|9941.8|9969.5|9949.5|9959.3|9939.3|187
1756880400000|2025-09-03 06:20:00|9961.5|9941.5|9964.8|9944.8|9968.3|9948.3|9960.5|9940.5|172
1756880700000|2025-09-03 06:25:00|9964.5|9944.5|9962|9942|9965.8|9945.8|9960.8|9940.8|172
1756881000000|2025-09-03 06:30:00|9962.5|9942.5|9975|9955|9975.3|9955.3|9962.3|9942.3|229
1756881300000|2025-09-03 06:35:00|9975.3|9955.3|9974.3|9954.3|9976.8|9956.8|9972.3|9952.3|177
1756881600000|2025-09-03 06:40:00|9974|9954|9976.5|9956.5|9977.5|9957.5|9971|9951|169
1756881900000|2025-09-03 06:45:00|9976.8|9956.8|9966.5|9946.5|9977.3|9957.3|9964.3|9944.3|246
1756882200000|2025-09-03 06:50:00|9966.8|9946.8|9958.3|9938.3|9967.8|9947.8|9958.3|9938.3|221
1756882500000|2025-09-03 06:55:00|9958.5|9938.5|9960.9|9940.9|9960.9|9944.3|9948.3|9936.1|237
1756882800000|2025-09-03 07:00:00|9962.4|9942.4|9981.3|9971.3|9985.8|9975.8|9960.6|9940.6|213
1756883100000|2025-09-03 07:05:00|9981.5|9971.5|9975|9965|9984.8|9974.8|9974.5|9964.5|173
1756883400000|2025-09-03 07:10:00|9974.5|9964.5|9987.5|9977.5|9987.5|9977.5|9972.8|9962.8|155
1756883700000|2025-09-03 07:15:00|9987|9977|9979|9969|9987.5|9977.5|9978|9968|202
1756884000000|2025-09-03 07:20:00|9978.8|9968.8|9996.3|9986.3|9996.8|9986.8|9974.8|9964.8|218
1756884300000|2025-09-03 07:25:00|9996|9986|10001|9991|10002.5|9992.5|9995.3|9982.3|171
1756884600000|2025-09-03 07:30:00|10001.3|9991.3|10003.3|9993.3|10003.5|9993.5|9997|9987|182
1756884900000|2025-09-03 07:35:00|10003|9993|10009.8|9999.8|10016.4|10004|10002|9992|158
1756885200000|2025-09-03 07:40:00|10009.5|9999.5|10011.5|10001.5|10018|10004|10008|9998|166
1756885500000|2025-09-03 07:45:00|10012|10002|10019.3|10009.3|10019.8|10009.8|10011.3|10001.3|184
1756885800000|2025-09-03 07:50:00|10019.5|10009.5|10020.5|10010.5|10027.6|10014.8|10019.3|10005.5|184
1756886100000|2025-09-03 07:55:00|10020|10010|10017.8|10007.8|10022.3|10012.3|10017.3|10007.3|210
1756886400000|2025-09-03 08:00:00|10017.5|10007.5|10027.8|10017.8|10028.5|10018.5|10015.8|10005.8|227
1756886700000|2025-09-03 08:05:00|10028|10018|10022|10012|10030.8|10020.8|10021.8|10010.5|156
1756887000000|2025-09-03 08:10:00|10021.8|10011.8|10014.8|10004.8|10024|10014|10009.8|9999.8|167
1756887300000|2025-09-03 08:15:00|10015|10005|10020.5|10010.5|10021.6|10010.5|10012.8|10001.6|157
1756887600000|2025-09-03 08:20:00|10020.8|10010.8|10019.8|10009.8|10022.3|10012.3|10016.5|10006.5|113
1756887900000|2025-09-03 08:25:00|10020|10010|10018.8|10008.8|10023.5|10013.5|10014.3|10004.3|118
1756888200000|2025-09-03 08:30:00|10018.5|10008.5|10021.8|10011.8|10028.3|10018.3|10014.8|10002.1|167
1756888500000|2025-09-03 08:35:00|10021.5|10011.5|10017.3|10007.3|10025.3|10012.3|10016.5|10005.3|147
1756888800000|2025-09-03 08:40:00|10017.5|10007.5|10000|9990|10021.3|10008.5|9996|9986|142
1756889100000|2025-09-03 08:45:00|9999.8|9989.8|9993.5|9983.5|10000.8|9990.8|9990.3|9980.3|173
1756889400000|2025-09-03 08:50:00|9993.8|9983.8|9996.3|9986.3|9999|9989|9993.8|9983.8|125
1756889700000|2025-09-03 08:55:00|9996|9986|9998.8|9988.8|10002.8|9990.3|9994.5|9981.4|121
1756890000000|2025-09-03 09:00:00|9998.5|9988.5|10002.8|9992.8|10006.3|9996.3|9998.5|9988.5|134
1756890300000|2025-09-03 09:05:00|10002.5|9992.5|10004.8|9994.8|10009.8|9999.8|10000.8|9990.8|152
1756890600000|2025-09-03 09:10:00|10004.5|9994.5|9998.8|9988.8|10005.5|9995.5|9997.4|9983.5|110
1756890900000|2025-09-03 09:15:00|9998.5|9988.5|10000.5|9990.5|10002.3|9992.3|9997.8|9987.8|116
1756891200000|2025-09-03 09:20:00|10000.8|9990.8|9997.4|9987.4|10003.5|9993.5|9996.9|9986.9|106
1756891500000|2025-09-03 09:25:00|9997.1|9987.1|10003.9|9993.9|10006.4|9996.4|9996.9|9986.9|126
1756891800000|2025-09-03 09:30:00|10003.6|9993.6|9996.6|9986.6|10007.4|9997.4|9996.6|9986.6|105
1756892100000|2025-09-03 09:35:00|9996.4|9986.4|9991.1|9981.1|9997.4|9987.4|9990.4|9980.4|130
1756892400000|2025-09-03 09:40:00|9990.9|9980.9|9993.1|9983.1|9996.6|9986.6|9990.6|9980.6|62
1756892700000|2025-09-03 09:45:00|9992.9|9982.9|9990.6|9980.6|9995.4|9985.4|9989.6|9979.6|115
1756893000000|2025-09-03 09:50:00|9990.9|9980.9|9993.6|9983.6|9994.4|9984.4|9989.9|9979.9|118
1756893300000|2025-09-03 09:55:00|9993.4|9983.4|9992.4|9982.4|9994.1|9984.1|9991.1|9981.1|91
1756893600000|2025-09-03 10:00:00|9992.1|9982.1|9988.9|9978.9|9994.1|9984.1|9988.4|9978.4|102
1756893900000|2025-09-03 10:05:00|9989.1|9979.1|9986.1|9976.1|9992.4|9982.4|9986.1|9976.1|80
1756894200000|2025-09-03 10:10:00|9985.9|9975.9|9987.4|9977.4|9989.9|9979.9|9985.9|9975.9|61
1756894500000|2025-09-03 10:15:00|9986.9|9976.9|9984.9|9974.9|9990.1|9980.1|9983.4|9973.4|122
1756894800000|2025-09-03 10:20:00|9984.6|9974.6|9987.4|9977.4|9989.9|9979.9|9983.4|9973.4|95
1756895100000|2025-09-03 10:25:00|9987.1|9977.1|9990.9|9980.9|9992.1|9982.1|9986.9|9976.9|52
1756895400000|2025-09-03 10:30:00|9990.6|9980.6|9988.4|9978.4|9994.6|9984.6|9987.6|9977.6|108
1756895700000|2025-09-03 10:35:00|9987.9|9977.9|9984.1|9974.1|9989.9|9979.9|9983.9|9973.9|95
1756896000000|2025-09-03 10:40:00|9984.4|9974.4|9971.1|9961.1|9984.6|9974.6|9969.9|9959.9|87
1756896300000|2025-09-03 10:45:00|9970.9|9960.9|9971.4|9961.4|9975.9|9965.9|9970.9|9960.9|122
1756896600000|2025-09-03 10:50:00|9971.6|9961.6|9975.1|9965.1|9975.4|9965.4|9969.9|9959.9|93
1756896900000|2025-09-03 10:55:00|9974.9|9964.9|9976|9966|9977.1|9967.1|9973.9|9963.9|72
1756897200000|2025-09-03 11:00:00|9976.1|9966.1|9967.4|9957.4|9976.1|9966.1|9965.9|9955.9|117
1756897500000|2025-09-03 11:05:00|9967.6|9957.6|9971.9|9961.9|9971.9|9961.9|9967.4|9957.4|90
1756897800000|2025-09-03 11:10:00|9972.1|9962.1|9972.4|9962.4|9972.9|9962.9|9969.9|9959.9|76
1756898100000|2025-09-03 11:15:00|9972.1|9962.1|9971.4|9961.4|9975.1|9965.1|9969.6|9959.6|73
1756898400000|2025-09-03 11:20:00|9971.1|9961.1|9971.4|9961.4|9972.6|9962.6|9969.4|9959.4|77
1756898700000|2025-09-03 11:25:00|9971.1|9961.1|9961.9|9951.9|9972.1|9962.1|9959.6|9949.6|149
1756899000000|2025-09-03 11:30:00|9962.1|9952.1|9955.6|9945.6|9964.6|9954.6|9953.1|9941|241
1756899300000|2025-09-03 11:35:00|9955.9|9945.9|9954.9|9944.9|9958.3|9948.3|9951.6|9941.6|139
1756899600000|2025-09-03 11:40:00|9955.1|9945.1|9962.1|9952.1|9962.1|9952.1|9954.1|9944.1|121
1756899900000|2025-09-03 11:45:00|9961.9|9951.9|9964.9|9954.9|9964.9|9954.9|9960.4|9950.4|143
1756900200000|2025-09-03 11:50:00|9965.1|9955.1|9960.6|9950.6|9968.1|9958.1|9957.6|9947.6|176
1756900500000|2025-09-03 11:55:00|9960.9|9950.9|9961.1|9951.1|9961.1|9951.1|9956|9946|139
1756900800000|2025-09-03 12:00:00|9960.9|9950.9|9970.4|9960.4|9972.1|9962.1|9959.9|9949.9|168
1756901100000|2025-09-03 12:05:00|9970.6|9960.6|9963.9|9953.9|9972.4|9962.4|9956.9|9946.9|145
1756901400000|2025-09-03 12:10:00|9963.6|9953.6|9958.6|9948.6|9965.1|9955.1|9955.4|9945.4|212
1756901700000|2025-09-03 12:15:00|9958.9|9948.9|9955.4|9945.4|9959.4|9949.4|9953.6|9943.6|140
1756902000000|2025-09-03 12:20:00|9955.6|9945.6|9955.1|9945.1|9956.5|9946.5|9952.3|9942.3|220
1756902300000|2025-09-03 12:25:00|9955.9|9945.9|9955.6|9945.6|9960.4|9950.4|9955.6|9945.6|155
1756902600000|2025-09-03 12:30:00|9955.4|9945.4|9947.6|9937.6|9959.1|9949.1|9947.6|9937.6|162
1756902900000|2025-09-03 12:35:00|9947.4|9937.4|9944.6|9934.6|9951.6|9941.6|9943.4|9933.4|142
1756903200000|2025-09-03 12:40:00|9944.9|9934.9|9943.1|9933.1|9949.6|9939.6|9939.1|9929.1|212
1756903500000|2025-09-03 12:45:00|9942.9|9932.9|9947.4|9937.4|9951.4|9941.4|9942.1|9932.1|162
1756903800000|2025-09-03 12:50:00|9947.1|9937.1|9948.1|9938.1|9948.4|9938.4|9945.1|9935.1|130
1756904100000|2025-09-03 12:55:00|9948.4|9938.4|9952.1|9942.1|9959.6|9949.6|9948.4|9938.4|215
1756904400000|2025-09-03 13:00:00|9951.9|9941.9|9955.4|9945.4|9959.1|9949.1|9949.9|9939.9|376
1756904700000|2025-09-03 13:05:00|9955.1|9945.1|9959.4|9949.4|9962.4|9952.4|9954.4|9944.4|273
1756905000000|2025-09-03 13:10:00|9959.1|9949.1|9970.6|9960.6|9972.4|9962.4|9957.9|9947.9|266
1756905300000|2025-09-03 13:15:00|9970.4|9960.4|9971.4|9961.4|9973.4|9962.6|9966.6|9953.4|216
1756905600000|2025-09-03 13:20:00|9971.1|9961.1|9967.1|9957.1|9973.6|9963.6|9965.9|9955.9|180
1756905900000|2025-09-03 13:25:00|9967.4|9957.4|9972.9|9962.9|9973.4|9963.4|9964.9|9954.9|200
1756906200000|2025-09-03 13:30:00|9973.1|9963.1|9981.6|9971.6|9982.4|9972.4|9969.9|9959.9|279
1756906500000|2025-09-03 13:35:00|9981.9|9971.9|9980.9|9970.9|9984.5|9974.5|9976.4|9966.4|318
1756906800000|2025-09-03 13:40:00|9980.6|9970.6|9987.9|9977.9|9988.1|9978.1|9979.9|9969.9|286
1756907100000|2025-09-03 13:45:00|9988.1|9978.1|9989.4|9979.4|9989.4|9979.4|9981.4|9971.4|264
1756907400000|2025-09-03 13:50:00|9989.6|9979.6|9989.4|9979.4|9994.4|9984.4|9987.9|9977.9|201
1756907700000|2025-09-03 13:55:00|9989.1|9979.1|9989.9|9979.9|9992.1|9982.1|9985.1|9975.1|202
1756908000000|2025-09-03 14:00:00|9990.4|9980.4|9993.6|9983.6|9999.1|9989.1|9990.1|9980.1|311
1756908300000|2025-09-03 14:05:00|9993.9|9983.9|9994.4|9984.4|9997.6|9987.6|9988.1|9978.1|271
1756908600000|2025-09-03 14:10:00|9994.6|9984.6|9993.6|9983.6|10000.4|9990.4|9992.6|9982.6|305
1756908900000|2025-09-03 14:15:00|9993.9|9983.9|9999.6|9989.6|10006.6|9996.6|9993.9|9983.9|243
1756909200000|2025-09-03 14:20:00|9998.5|9988.5|10002.9|9992.9|10003.1|9993.1|9995.4|9985.4|258
1756909500000|2025-09-03 14:25:00|10003.1|9993.1|10005.4|9995.4|10009.6|9999.6|10003.1|9993.1|246
1756909800000|2025-09-03 14:30:00|10005.9|9995.9|10000.4|9990.4|10011.4|10001.4|9999.1|9989.1|289
1756910100000|2025-09-03 14:35:00|10000.1|9990.1|9990.4|9980.4|10000.1|9990.1|9984.6|9974.6|335
1756910400000|2025-09-03 14:40:00|9989.9|9979.9|9987.4|9977.4|9991.4|9981.4|9984.1|9974.1|225
1756910700000|2025-09-03 14:45:00|9987.1|9977.1|9982.4|9972.4|9989.1|9979.1|9981.1|9971.1|203
1756911000000|2025-09-03 14:50:00|9981.9|9971.9|9973.4|9963.4|9981.9|9971.9|9972.6|9962.6|236
1756911300000|2025-09-03 14:55:00|9973.1|9963.1|9972.4|9962.4|9975.4|9965.4|9969.6|9959.6|230
1756911600000|2025-09-03 15:00:00|9971.9|9961.9|9971.9|9961.9|9975.4|9965.4|9968.6|9958.6|199
1756911900000|2025-09-03 15:05:00|9972.1|9962.1|9975.1|9965.1|9975.1|9965.1|9970.6|9960.6|161
1756912200000|2025-09-03 15:10:00|9975.4|9965.4|9976.6|9966.6|9977.1|9967.1|9974.4|9964.4|170
1756912500000|2025-09-03 15:15:00|9976.9|9966.9|9983.4|9973.4|9984.9|9974.9|9976.9|9966.9|193
1756912800000|2025-09-03 15:20:00|9983.1|9973.1|9976.6|9966.6|9983.6|9973.6|9975.6|9965.6|173
1756913100000|2025-09-03 15:25:00|9976.4|9966.4|9972.1|9962.1|9981.1|9971.1|9971.9|9961.9|181
1756913400000|2025-09-03 15:30:00|9971.9|9961.9|9976.9|9966.9|9978.1|9968.1|9969.9|9959.9|180
1756913700000|2025-09-03 15:35:00|9977.1|9967.1|9980.4|9970.4|9981.6|9971.6|9973.9|9963.9|218
1756914000000|2025-09-03 15:40:00|9980.9|9970.9|9983.1|9973.1|9987.6|9977.6|9974.9|9964.9|194
1756914300000|2025-09-03 15:45:00|9982.9|9972.9|9981.4|9971.4|9984.1|9974.1|9976.1|9966.1|202
1756914600000|2025-09-03 15:50:00|9980.6|9970.6|9979.6|9969.6|9984.1|9974.1|9979.6|9969.6|162
1756914900000|2025-09-03 15:55:00|9979.4|9969.4|9983.5|9973.5|9986.9|9976.9|9977.9|9967.9|152
1756915200000|2025-09-03 16:00:00|9983.3|9973.3|9991.9|9981.9|9991.9|9981.9|9982.9|9972.9|121
1756915500000|2025-09-03 16:05:00|9991.6|9981.6|9993.9|9983.9|9994.6|9984.6|9991.4|9981.4|114
1756915800000|2025-09-03 16:10:00|9994.1|9984.1|9994.6|9984.6|9998.6|9988.6|9993.4|9983.4|141
1756916100000|2025-09-03 16:15:00|9994.9|9984.9|9999.1|9989.1|9999.1|9989.1|9994.4|9984.4|122
1756916400000|2025-09-03 16:20:00|9998.6|9988.6|9989.4|9979.4|9999.4|9989.4|9989.1|9979.1|114
1756916700000|2025-09-03 16:25:00|9989.1|9979.1|9995.4|9985.4|9996.9|9986.9|9988.9|9978.9|84
1756917000000|2025-09-03 16:30:00|9995.1|9985.1|9993.9|9983.9|9997.6|9987.6|9991.9|9981.9|44
1756917300000|2025-09-03 16:35:00|9993.6|9983.6|9987.9|9977.9|9994.4|9984.4|9986.1|9976.1|99
1756917600000|2025-09-03 16:40:00|9987.6|9977.6|9986.1|9976.1|9989.9|9979.9|9983.4|9973.4|135
1756917900000|2025-09-03 16:45:00|9985.9|9975.9|9993.9|9983.9|9995.4|9985.4|9985.6|9975.6|133
1756918200000|2025-09-03 16:50:00|9993.6|9983.6|9993.9|9983.9|9996.4|9986.4|9991.4|9981.4|104
1756918500000|2025-09-03 16:55:00|9994.1|9984.1|9996.5|9986.5|9999.5|9989.5|9994.1|9984.1|171
1756918800000|2025-09-03 17:00:00|9996.3|9986.3|9994|9984|9998.1|9988.1|9993.9|9983.9|64
1756919100000|2025-09-03 17:05:00|9994.1|9984.1|9996|9986|9997|9987|9994.1|9984.1|57
1756919400000|2025-09-03 17:10:00|9996.3|9986.3|9996.4|9986.4|9996.8|9986.8|9995.6|9985.6|37
1756919700000|2025-09-03 17:15:00|9996.3|9986.3|9995.8|9985.8|9998.4|9988.4|9995.8|9985.8|45
1756920000000|2025-09-03 17:20:00|9996|9986|9996.3|9986.3|9996.8|9986.8|9995.8|9985.8|30
1756920300000|2025-09-03 17:25:00|9996.5|9986.5|9995.3|9985.3|9996.8|9986.8|9994.8|9984.8|46
1756920600000|2025-09-03 17:30:00|9995|9985|9993.6|9983.6|9995.8|9985.8|9993.6|9983.6|47
1756920900000|2025-09-03 17:35:00|9993|9983|9988|9978|9993|9983|9988|9978|51
1756921200000|2025-09-03 17:40:00|9988.3|9978.3|9986.8|9976.8|9989.1|9979.1|9984.4|9974.4|59
1756921500000|2025-09-03 17:45:00|9986.9|9976.9|9985.5|9975.5|9987|9977|9983.1|9973.1|123
1756921800000|2025-09-03 17:50:00|9985.3|9975.3|9990.8|9980.8|9990.8|9980.8|9984.5|9974.5|57
1756922100000|2025-09-03 17:55:00|9991|9981|9987|9965|9997|9981|9987|9965|9
1756944000000|2025-09-04 00:00:00|9980.4|9960.4|9979.5|9969.5|9981.1|9970.1|9975.8|9960.4|19
1756944300000|2025-09-04 00:05:00|9979.4|9969.4|9972.3|9962.3|9980.8|9970.8|9972.3|9957.3|78
1756944600000|2025-09-04 00:10:00|9972.5|9962.5|9976.8|9966.8|9977.9|9967.9|9972.5|9962.5|49
1756944900000|2025-09-04 00:15:00|9976.5|9966.5|9974.3|9964.3|9979.6|9966.5|9971.5|9959.6|38
1756945200000|2025-09-04 00:20:00|9974|9964|9973|9963|9974|9964|9971|9961|36
1756945500000|2025-09-04 00:25:00|9972.3|9962.3|9972.8|9962.8|9978|9966|9972|9958|43
1756945800000|2025-09-04 00:30:00|9973|9963|9974|9964|9975.3|9965.3|9972.5|9962.5|35
1756946100000|2025-09-04 00:35:00|9973.8|9963.8|9975.5|9965.5|9976|9966|9973.5|9963.5|46
1756946400000|2025-09-04 00:40:00|9975.8|9965.8|9975.3|9965.3|9976.3|9966.3|9974.5|9964.5|37
1756946700000|2025-09-04 00:45:00|9975|9965|9975.3|9965.3|9975.8|9965.8|9974.5|9964.5|26
1756947000000|2025-09-04 00:50:00|9975.5|9965.5|9978|9968|9978.3|9968.3|9975.5|9965.5|62
1756947300000|2025-09-04 00:55:00|9977.3|9967.3|9978|9958|9982.8|9968|9976.3|9958|82
1756947600000|2025-09-04 01:00:00|9977.5|9957.5|9967.8|9957.8|9986|9966.3|9966.1|9956.1|325
1756947900000|2025-09-04 01:05:00|9968|9958|9973.8|9963.8|9974.8|9964.8|9965.8|9955.8|221
1756948200000|2025-09-04 01:10:00|9973.5|9963.5|9971.5|9961.5|9976.8|9966.8|9968.8|9958.8|251
1756948500000|2025-09-04 01:15:00|9971.3|9961.3|9968.8|9958.8|9975|9965|9966|9954.9|231
1756948800000|2025-09-04 01:20:00|9969|9959|9963.5|9953.5|9974.5|9964.5|9963.5|9953.5|203
1756949100000|2025-09-04 01:25:00|9963.8|9953.8|9958.5|9948.5|9964.8|9954.8|9956.5|9946.5|217
1756949400000|2025-09-04 01:30:00|9958.8|9948.8|9971.5|9961.5|9972.8|9962.8|9958.5|9948.5|330
1756949700000|2025-09-04 01:35:00|9971.8|9961.8|9962.3|9952.3|9972.8|9962.8|9962|9952|282
1756950000000|2025-09-04 01:40:00|9962.5|9952.5|9961.8|9951.8|9965.3|9955.3|9958|9948|224
1756950300000|2025-09-04 01:45:00|9962|9952|9958|9948|9963|9953|9957.5|9947.5|217
1756950600000|2025-09-04 01:50:00|9957.8|9947.8|9954.5|9944.5|9960.5|9950.5|9951|9941|275
1756950900000|2025-09-04 01:55:00|9954.3|9944.3|9956.8|9946.8|9960|9950|9954|9944|279
1756951200000|2025-09-04 02:00:00|9956.5|9946.5|9958.3|9948.3|9959.8|9949.8|9955.8|9945.8|262
1756951500000|2025-09-04 02:05:00|9958|9948|9943.5|9933.5|9958|9948|9940.3|9930.3|281
1756951800000|2025-09-04 02:10:00|9943.8|9933.8|9944.5|9934.5|9948|9938|9941|9931|357
1756952100000|2025-09-04 02:15:00|9944|9934|9941.8|9931.8|9946|9936|9941.3|9931.3|131
1756952400000|2025-09-04 02:20:00|9941.5|9931.5|9938.5|9928.5|9941.8|9931.8|9936.3|9926.3|144
1756952700000|2025-09-04 02:25:00|9938.3|9928.3|9939.5|9929.5|9944.3|9931|9937|9924.3|81
1756953000000|2025-09-04 02:30:00|9939|9929|9939.5|9929.5|9944|9934|9937|9927|288
1756953300000|2025-09-04 02:35:00|9939.3|9929.3|9934|9924|9942|9932|9932.5|9922.5|269
1756953600000|2025-09-04 02:40:00|9933.8|9923.8|9938.5|9928.5|9939.6|9928.5|9932.8|9919.6|323
1756953900000|2025-09-04 02:45:00|9938.3|9928.3|9935|9925|9938.5|9928.5|9930.5|9920.5|273
1756954200000|2025-09-04 02:50:00|9934.5|9924.5|9930.8|9920.8|9937.5|9927.5|9930.3|9920.3|292
1756954500000|2025-09-04 02:55:00|9931|9921|9933.5|9923.5|9935.3|9925.3|9930.5|9920.5|253
1756954800000|2025-09-04 03:00:00|9933.8|9923.8|9931.5|9921.5|9937|9927|9931.5|9921.5|295
1756955100000|2025-09-04 03:05:00|9931.8|9921.8|9928.8|9918.8|9935.8|9925.8|9926.3|9916.3|323
1756955400000|2025-09-04 03:10:00|9929|9919|9914.5|9904.5|9931.8|9921.8|9913|9903|357
1756955700000|2025-09-04 03:15:00|9914.3|9904.3|9920.3|9910.3|9924.8|9914.8|9913.5|9903.5|351
1756956000000|2025-09-04 03:20:00|9920.5|9910.5|9924.5|9914.5|9927|9917|9920.3|9910.3|271
1756956300000|2025-09-04 03:25:00|9925|9915|9930.3|9910.3|9931.5|9916.5|9920.8|9907.3|209
1756956600000|2025-09-04 03:30:00|9931|9911|9933.8|9923.8|9936.3|9926.3|9930|9911|95
1756956900000|2025-09-04 03:35:00|9933.5|9923.5|9930.8|9920.8|9933.8|9923.8|9927.8|9917.8|112
1756957200000|2025-09-04 03:40:00|9930.5|9920.5|9929.5|9919.5|9932.3|9922.3|9929|9919|65
1756957500000|2025-09-04 03:45:00|9929.3|9919.3|9928.8|9918.8|9930|9920|9928|9918|51
1756957800000|2025-09-04 03:50:00|9929.3|9919.3|9924.3|9914.3|9929.3|9919.3|9923|9913|98
1756958100000|2025-09-04 03:55:00|9924.5|9914.5|9926.3|9916.3|9926.3|9916.3|9922.5|9912.5|79
1756958400000|2025-09-04 04:00:00|9926.5|9916.5|9925.5|9915.5|9927.5|9917.5|9925.3|9915.3|58
1756958700000|2025-09-04 04:05:00|9925.3|9915.3|9924.8|9914.8|9925.5|9915.5|9923.8|9913.8|25
1756959000000|2025-09-04 04:10:00|9924.5|9914.5|9921.5|9911.5|9925|9915|9921.3|9911.3|35
1756959300000|2025-09-04 04:15:00|9921.8|9911.8|9921|9911|9922.8|9912.8|9920.3|9910.3|42
1756959600000|2025-09-04 04:20:00|9920.8|9910.8|9920.8|9910.8|9922.5|9912.5|9916.8|9906.8|56
1756959900000|2025-09-04 04:25:00|9920.5|9910.5|9917.5|9907.5|9920.5|9910.5|9917.3|9907.3|45
1756960200000|2025-09-04 04:30:00|9917.3|9907.3|9908.5|9898.5|9917.3|9907.3|9908|9898|92
1756960500000|2025-09-04 04:35:00|9908|9898|9909.3|9899.3|9911.3|9901.3|9907.3|9897.3|47
1756960800000|2025-09-04 04:40:00|9909|9899|9909.3|9899.3|9910|9900|9908.5|9898.5|28
1756961100000|2025-09-04 04:45:00|9909.5|9899.5|9909.5|9899.5|9913.5|9901|9908.3|9893.5|35
1756961400000|2025-09-04 04:50:00|9909.8|9899.8|9910.8|9900.8|9911.3|9901.3|9909.3|9899.3|32
1756961700000|2025-09-04 04:55:00|9910.5|9900.5|9912.5|9902.5|9913.3|9903.3|9909.8|9899.8|60
1756962000000|2025-09-04 05:00:00|9911|9901|9910.3|9900.3|9916.5|9903.8|9909.3|9896.5|61
1756962300000|2025-09-04 05:05:00|9910|9900|9912.5|9902.5|9915.3|9905.3|9909.8|9899.8|66
1756962600000|2025-09-04 05:10:00|9912.8|9902.8|9917.5|9907.5|9917.8|9907.8|9911.8|9901.8|105
1756962900000|2025-09-04 05:15:00|9917.3|9907.3|9914.5|9904.5|9921.5|9908|9914|9901.5|79
1756963200000|2025-09-04 05:20:00|9914.3|9904.3|9909|9899|9914.8|9904.8|9908.8|9898.8|113
1756963500000|2025-09-04 05:25:00|9908.5|9898.5|9921.3|9901.3|9922.5|9907.3|9908.5|9898.5|115
1756963800000|2025-09-04 05:30:00|9922|9902|9908|9898|9924.5|9904.5|9906.8|9893.3|232
1756964100000|2025-09-04 05:35:00|9907.8|9897.8|9899.5|9889.5|9908.5|9898.5|9896.5|9886.5|249
1756964400000|2025-09-04 05:40:00|9899.3|9889.3|9908|9898|9908.8|9898.8|9897.5|9887.5|249
1756964700000|2025-09-04 05:45:00|9908.3|9898.3|9905.3|9895.3|9913.6|9900.8|9902.3|9892.3|227
1756965000000|2025-09-04 05:50:00|9905.5|9895.5|9911.5|9901.5|9911.8|9901.8|9903|9893|224
1756965300000|2025-09-04 05:55:00|9911.3|9901.3|9909.3|9899.3|9913.8|9903.8|9907.3|9897.3|194
1756965600000|2025-09-04 06:00:00|9909.5|9899.5|9905.8|9895.8|9909.8|9899.8|9903.8|9893.8|228
1756965900000|2025-09-04 06:05:00|9905.5|9895.5|9905.3|9895.3|9908.5|9898.5|9904.8|9894.8|191
1756966200000|2025-09-04 06:10:00|9905|9895|9903.3|9893.3|9905.3|9895.3|9899.8|9889.8|184
1756966500000|2025-09-04 06:15:00|9903.5|9893.5|9910|9900|9910.3|9900.3|9901.3|9891.3|236
1756966800000|2025-09-04 06:20:00|9910.3|9900.3|9918|9908|9918|9908|9908.8|9898.8|231
1756967100000|2025-09-04 06:25:00|9917.8|9907.8|9920.3|9910.3|9923.8|9913.8|9915.3|9905.3|193
1756967400000|2025-09-04 06:30:00|9920.5|9910.5|9914.5|9904.5|9921.3|9911.3|9911.3|9901.3|228
1756967700000|2025-09-04 06:35:00|9914.3|9904.3|9915.5|9905.5|9918|9908|9911.3|9901.3|236
1756968000000|2025-09-04 06:40:00|9915.3|9905.3|9922.3|9912.3|9923.3|9913.3|9914.3|9904.3|253
1756968300000|2025-09-04 06:45:00|9922.5|9912.5|9924.3|9914.3|9925|9915|9920.5|9910.5|196
1756968600000|2025-09-04 06:50:00|9924|9914|9922|9912|9926.3|9916.3|9919.8|9909.8|185
1756968900000|2025-09-04 06:55:00|9922.3|9912.3|9925.6|9905.6|9925.6|9912.5|9917.6|9904.1|147
1756969200000|2025-09-04 07:00:00|9925.4|9905.4|9913.8|9903.8|9925.4|9907.9|9909.3|9895.9|311
1756969500000|2025-09-04 07:05:00|9913.9|9903.9|9918.9|9908.9|9921.1|9911.1|9913.5|9903.5|175
1756969800000|2025-09-04 07:10:00|9918.6|9908.6|9919.4|9909.4|9923.6|9913.6|9913.9|9903.9|192
1756970100000|2025-09-04 07:15:00|9919.1|9909.1|9911.6|9901.6|9919.1|9909.1|9911.6|9901.6|122
1756970400000|2025-09-04 07:20:00|9911.4|9901.4|9900.1|9890.1|9911.6|9901.6|9900.1|9890.1|160
1756970700000|2025-09-04 07:25:00|9900.4|9890.4|9900.9|9890.9|9902.6|9892.6|9899.1|9889.1|147
1756971000000|2025-09-04 07:30:00|9901.1|9891.1|9907.8|9897.8|9913.8|9898.4|9899.9|9889.9|135
1756971300000|2025-09-04 07:35:00|9908|9898|9910.1|9900.1|9911.9|9901.9|9906.1|9896.1|131
1756971600000|2025-09-04 07:40:00|9909.9|9899.9|9911.9|9901.9|9912.1|9902.1|9907.9|9897.9|83
1756971900000|2025-09-04 07:45:00|9911.4|9901.4|9907.6|9897.6|9911.4|9901.4|9907.6|9897.6|68
1756972200000|2025-09-04 07:50:00|9906.6|9896.6|9901.1|9891.1|9908.9|9898.9|9899.9|9889.9|101
1756972500000|2025-09-04 07:55:00|9900.9|9890.9|9907.6|9897.6|9907.6|9897.6|9900.9|9890.9|64
1756972800000|2025-09-04 08:00:00|9907.4|9897.4|9910.6|9900.6|9918.9|9908.9|9907.4|9897.4|230
1756973100000|2025-09-04 08:05:00|9910.4|9900.4|9921.4|9911.4|9921.6|9911.6|9907.9|9897.9|143
1756973400000|2025-09-04 08:10:00|9921.1|9911.1|9917.4|9907.4|9921.1|9911.1|9916.4|9906.4|76
1756973700000|2025-09-04 08:15:00|9917.6|9907.6|9919.4|9909.4|9919.4|9909.4|9915.4|9905.4|88
1756974000000|2025-09-04 08:20:00|9919.1|9909.1|9922.4|9912.4|9922.6|9912.6|9915.6|9905.6|93
1756974300000|2025-09-04 08:25:00|9922.6|9912.6|9927.4|9917.4|9927.4|9917.4|9921.1|9911.1|79
1756974600000|2025-09-04 08:30:00|9927.1|9917.1|9918.6|9908.6|9928.1|9918.1|9918.6|9908.6|75
1756974900000|2025-09-04 08:35:00|9918.9|9908.9|9919.6|9909.6|9921.1|9911.1|9918.4|9908.4|90
1756975200000|2025-09-04 08:40:00|9919.4|9909.4|9915.1|9905.1|9921.6|9911.6|9914.4|9904.4|113
1756975500000|2025-09-04 08:45:00|9915.4|9905.4|9914.6|9904.6|9916.6|9906.6|9912.4|9902.4|71
1756975800000|2025-09-04 08:50:00|9913.9|9903.9|9914.9|9904.9|9918.9|9908.9|9912.6|9902.6|80
1756976100000|2025-09-04 08:55:00|9915.1|9905.1|9920.4|9910.4|9921.6|9911.6|9914.9|9904.9|73
1756976400000|2025-09-04 09:00:00|9920.1|9910.1|9920.4|9910.4|9922.4|9912.4|9918.4|9908.4|84
1756976700000|2025-09-04 09:05:00|9920.1|9910.1|9919.9|9909.9|9920.1|9910.1|9917.9|9907.9|71
1756977000000|2025-09-04 09:10:00|9919.6|9909.6|9921.9|9911.9|9921.9|9911.9|9917.4|9907.4|67
1756977300000|2025-09-04 09:15:00|9921.4|9911.4|9919.4|9909.4|9922.6|9912.6|9918.1|9908.1|90
1756977600000|2025-09-04 09:20:00|9919.1|9909.1|9915.1|9905.1|9919.1|9909.1|9913.1|9903.1|91
1756977900000|2025-09-04 09:25:00|9914.9|9904.9|9912.4|9902.4|9916.6|9906.6|9909.1|9899.1|112
1756978200000|2025-09-04 09:30:00|9912.1|9902.1|9915.6|9905.6|9919.1|9909.1|9910.6|9900.6|106
1756978500000|2025-09-04 09:35:00|9916.1|9906.1|9918.6|9908.6|9918.9|9908.9|9913.9|9903.9|58
1756978800000|2025-09-04 09:40:00|9918.9|9908.9|9920.4|9910.4|9921.1|9911.1|9916.9|9906.9|82
1756979100000|2025-09-04 09:45:00|9920.6|9910.6|9919.4|9909.4|9922.4|9912.4|9916.4|9906.4|104
1756979400000|2025-09-04 09:50:00|9918.9|9908.9|9913.9|9903.9|9919.9|9909.9|9912.1|9902.1|86
1756979700000|2025-09-04 09:55:00|9913.4|9903.4|9913.4|9903.4|9915.4|9905.4|9912.4|9902.4|100
1756980000000|2025-09-04 10:00:00|9912.9|9902.9|9911.9|9901.9|9915.6|9905.6|9908.6|9898.6|105
1756980300000|2025-09-04 10:05:00|9912.1|9902.1|9914.9|9904.9|9915.1|9905.1|9910.1|9900.1|99
1756980600000|2025-09-04 10:10:00|9915.1|9905.1|9922.6|9912.6|9922.9|9912.9|9912.4|9902.4|150
1756980900000|2025-09-04 10:15:00|9922.9|9912.9|9920.9|9910.9|9923.6|9913.6|9917.4|9907.4|150
1756981200000|2025-09-04 10:20:00|9921.1|9911.1|9916.1|9906.1|9923.1|9913.1|9915.6|9905.6|84
1756981500000|2025-09-04 10:25:00|9915.9|9905.9|9913.9|9903.9|9918.9|9908.9|9913.6|9903.6|88
1756981800000|2025-09-04 10:30:00|9913.6|9903.6|9907.4|9897.4|9914.6|9904.6|9907.4|9897.4|103
1756982100000|2025-09-04 10:35:00|9907.9|9897.9|9905.9|9895.9|9910.1|9900.1|9905.4|9895.4|98
1756982400000|2025-09-04 10:40:00|9906.1|9896.1|9897.3|9887.3|9906.9|9896.9|9893.1|9883.1|118
1756982700000|2025-09-04 10:45:00|9897.5|9887.5|9893.5|9883.5|9898|9888|9889.6|9879.6|191
1756983000000|2025-09-04 10:50:00|9893.8|9883.8|9889.9|9879.9|9894.3|9884.3|9889.6|9879.6|101
1756983300000|2025-09-04 10:55:00|9889.6|9879.6|9888.9|9878.9|9890.6|9880.6|9885.9|9875.9|72
1756983600000|2025-09-04 11:00:00|9888.6|9878.6|9889.1|9879.1|9892.9|9882.9|9888.4|9878.4|101
1756983900000|2025-09-04 11:05:00|9888.9|9878.9|9891.4|9881.4|9893.1|9883.1|9887.6|9877.6|104
1756984200000|2025-09-04 11:10:00|9890.9|9880.9|9884.9|9874.9|9890.9|9880.9|9880.1|9870.1|104
1756984500000|2025-09-04 11:15:00|9884.6|9874.6|9885.6|9875.6|9889.6|9879.6|9883.1|9873.1|119
1756984800000|2025-09-04 11:20:00|9885.4|9875.4|9897.9|9887.9|9899.4|9889.4|9885.4|9875.4|84
1756985100000|2025-09-04 11:25:00|9898.1|9888.1|9893.6|9883.6|9899.4|9889.4|9886.6|9876.6|119
1756985400000|2025-09-04 11:30:00|9893.9|9883.9|9890.1|9880.1|9898.6|9888.6|9884.1|9874.1|182
1756985700000|2025-09-04 11:35:00|9890.4|9880.4|9892.4|9882.4|9894.4|9884.4|9886.6|9876.6|125
1756986000000|2025-09-04 11:40:00|9892.6|9882.6|9894.1|9884.1|9896.4|9886.4|9892.4|9882.4|91
1756986300000|2025-09-04 11:45:00|9893.9|9883.9|9897.1|9887.1|9898.1|9888.1|9893.9|9883.9|85
1756986600000|2025-09-04 11:50:00|9896.9|9886.9|9889.9|9879.9|9898.4|9888.4|9888.6|9878.6|110
1756986900000|2025-09-04 11:55:00|9890.1|9880.1|9893.6|9883.6|9895.1|9885.1|9888.6|9878.6|103
1756987200000|2025-09-04 12:00:00|9893.4|9883.4|9893.9|9883.9|9894.9|9884.9|9888.9|9878.9|115
1756987500000|2025-09-04 12:05:00|9893.6|9883.6|9888.9|9878.9|9893.6|9883.6|9885.9|9875.9|117
1756987800000|2025-09-04 12:10:00|9888.6|9878.6|9896.6|9886.6|9897.1|9887.1|9888.4|9878.4|96
1756988100000|2025-09-04 12:15:00|9896.9|9886.9|9898.1|9888.1|9900.6|9890.6|9895.1|9885.1|151
1756988400000|2025-09-04 12:20:00|9897.6|9887.6|9899.9|9889.9|9899.9|9889.9|9894.6|9884.6|151
1756988700000|2025-09-04 12:25:00|9899.6|9889.6|9902.4|9892.4|9902.6|9892.6|9896.6|9886.6|85
1756989000000|2025-09-04 12:30:00|9902.6|9892.6|9904.4|9894.4|9906.6|9896.6|9900.6|9890.6|248
1756989300000|2025-09-04 12:35:00|9904.6|9894.6|9906.6|9896.6|9907.1|9897.1|9903.6|9893.6|145
1756989600000|2025-09-04 12:40:00|9906.9|9896.9|9908.9|9898.9|9909.6|9899.6|9903.9|9893.9|125
1756989900000|2025-09-04 12:45:00|9908.6|9898.6|9906.4|9896.4|9909.4|9899.4|9903.1|9893.1|136
1756990200000|2025-09-04 12:50:00|9906.9|9896.9|9908.1|9898.1|9910.6|9900.6|9906.1|9896.1|134
1756990500000|2025-09-04 12:55:00|9908.4|9898.4|9907.4|9897.4|9909.9|9899.9|9905.6|9895.6|154
1756990800000|2025-09-04 13:00:00|9907.6|9897.6|9910.4|9900.4|9912.4|9902.4|9901.9|9891.9|303
1756991100000|2025-09-04 13:05:00|9910.9|9900.9|9912.6|9902.6|9916.1|9906.1|9910.4|9900.4|211
1756991400000|2025-09-04 13:10:00|9912.1|9902.1|9912.6|9902.6|9914.6|9904.6|9908.1|9898.1|199
1756991700000|2025-09-04 13:15:00|9912.4|9902.4|9924.6|9914.6|9924.9|9914.9|9910.6|9900.6|231
1756992000000|2025-09-04 13:20:00|9924.9|9914.9|9933.6|9923.6|9934.6|9924.6|9924.6|9914.6|252
1756992300000|2025-09-04 13:25:00|9933.9|9923.9|9930.9|9920.9|9936.6|9926.6|9930.6|9920.6|215
1756992600000|2025-09-04 13:30:00|9930.6|9920.6|9925.6|9915.6|9932.4|9922.4|9925.1|9915.1|303
1756992900000|2025-09-04 13:35:00|9925.9|9915.9|9930.4|9920.4|9931.9|9921.9|9925.6|9915.6|238
1756993200000|2025-09-04 13:40:00|9930.6|9920.6|9923.9|9913.9|9931.6|9921.6|9923.1|9913.1|236
1756993500000|2025-09-04 13:45:00|9924.1|9914.1|9918.1|9908.1|9924.9|9914.9|9917.6|9907.6|248
1756993800000|2025-09-04 13:50:00|9918.4|9908.4|9911.6|9901.6|9921.1|9911.1|9909.9|9899.9|260
1756994100000|2025-09-04 13:55:00|9911.9|9901.9|9914.6|9904.6|9916.1|9906.1|9911.6|9901.6|192
1756994400000|2025-09-04 14:00:00|9911.6|9901.6|9902.9|9892.9|9913.5|9903.5|9902.6|9892.6|372
1756994700000|2025-09-04 14:05:00|9903.1|9893.1|9913.1|9903.1|9913.6|9903.6|9903.1|9893.1|271
1756995000000|2025-09-04 14:10:00|9913.4|9903.4|9912.1|9902.1|9919.4|9909.4|9911.6|9901.6|255
1756995300000|2025-09-04 14:15:00|9912.4|9902.4|9913.4|9903.4|9914.9|9904.9|9908.1|9898.1|239
1756995600000|2025-09-04 14:20:00|9913.1|9903.1|9915.4|9905.4|9915.4|9905.4|9909.6|9899.6|196
1756995900000|2025-09-04 14:25:00|9915.6|9905.6|9918.4|9908.4|9918.6|9908.6|9913.4|9903.4|164
1756996200000|2025-09-04 14:30:00|9918.6|9908.6|9917.6|9907.6|9922.9|9912.9|9915.9|9905.9|210
1756996500000|2025-09-04 14:35:00|9917.9|9907.9|9924.9|9914.9|9925.1|9915.1|9917.4|9907.4|166
1756996800000|2025-09-04 14:40:00|9925.1|9915.1|9921.6|9911.6|9927.4|9917.4|9920.9|9910.9|181
1756997100000|2025-09-04 14:45:00|9922.1|9912.1|9914.6|9904.6|9925.6|9915.6|9914.6|9904.6|193
1756997400000|2025-09-04 14:50:00|9914.4|9904.4|9916.9|9906.9|9918.6|9908.6|9913.4|9903.4|150
1756997700000|2025-09-04 14:55:00|9916.6|9906.6|9921.9|9911.9|9921.9|9911.9|9916.4|9906.4|134
1756998000000|2025-09-04 15:00:00|9922.1|9912.1|9919.6|9909.6|9923.6|9913.6|9918.6|9908.6|120
1756998300000|2025-09-04 15:05:00|9919.4|9909.4|9923.9|9913.9|9923.9|9913.9|9917.9|9907.9|138
1756998600000|2025-09-04 15:10:00|9924.1|9914.1|9919.4|9909.4|9924.1|9914.1|9917.9|9907.9|163
1756998900000|2025-09-04 15:15:00|9919.1|9909.1|9922.6|9912.6|9924.4|9914.4|9919.1|9909.1|137
1756999200000|2025-09-04 15:20:00|9922.9|9912.9|9919.6|9909.6|9922.9|9912.9|9917.6|9907.6|145
1756999500000|2025-09-04 15:25:00|9919.4|9909.4|9922.4|9912.4|9924.4|9914.4|9916.6|9906.6|185
1756999800000|2025-09-04 15:30:00|9922.6|9912.6|9918.1|9908.1|9924.9|9914.9|9917.9|9907.9|132
1757000100000|2025-09-04 15:35:00|9918.4|9908.4|9912.9|9902.9|9919.1|9909.1|9911.9|9901.9|170
1757000400000|2025-09-04 15:40:00|9911.9|9901.9|9911.4|9901.4|9914.9|9904.9|9910.4|9900.4|127
1757000700000|2025-09-04 15:45:00|9911.1|9901.1|9900.4|9890.4|9911.1|9901.1|9898.6|9888.6|259
1757001000000|2025-09-04 15:50:00|9900.6|9890.6|9904.6|9894.6|9905.1|9895.1|9899.9|9889.9|129
1757001300000|2025-09-04 15:55:00|9904.4|9894.4|9901.9|9891.9|9906.1|9896.1|9901.9|9891.9|122
1757001600000|2025-09-04 16:00:00|9902.1|9892.1|9899.9|9889.9|9903.4|9893.4|9898.9|9888.9|105
1757001900000|2025-09-04 16:05:00|9899.4|9889.4|9895.6|9885.6|9899.6|9889.6|9893.9|9883.9|93
1757002200000|2025-09-04 16:10:00|9895.4|9885.4|9891.4|9881.4|9895.4|9885.4|9890.6|9880.6|103
1757002500000|2025-09-04 16:15:00|9891.6|9881.6|9895.4|9885.4|9895.9|9885.9|9889.6|9879.6|113
1757002800000|2025-09-04 16:20:00|9895.1|9885.1|9892.4|9882.4|9895.9|9885.9|9891.9|9881.9|88
1757003100000|2025-09-04 16:25:00|9892.9|9882.9|9894.1|9884.1|9895.9|9885.9|9890.9|9880.9|102
1757003400000|2025-09-04 16:30:00|9893.9|9883.9|9893.4|9883.4|9895.9|9885.9|9892.9|9882.9|62
1757003700000|2025-09-04 16:35:00|9893.6|9883.6|9891.1|9881.1|9893.9|9883.9|9890.6|9880.6|117
1757004000000|2025-09-04 16:40:00|9890.9|9880.9|9891.9|9881.9|9892.4|9882.4|9890.4|9880.4|77
1757004300000|2025-09-04 16:45:00|9892.1|9882.1|9893.6|9883.6|9895.1|9885.1|9889.6|9879.6|88
1757004600000|2025-09-04 16:50:00|9893.1|9883.1|9894.6|9884.6|9896.9|9886.9|9891.9|9881.9|84
1757004900000|2025-09-04 16:55:00|9894.4|9884.4|9895.5|9885.5|9896.3|9886.3|9891.4|9881.4|153
1757005200000|2025-09-04 17:00:00|9895.8|9885.8|9891.5|9881.5|9896.3|9886.3|9891.5|9881.5|95
1757005500000|2025-09-04 17:05:00|9891.4|9881.4|9893|9883|9893.8|9883.8|9891.4|9881.4|86
1757005800000|2025-09-04 17:10:00|9892.8|9882.8|9892.1|9882.1|9892.8|9882.8|9891.4|9881.4|47
1757006100000|2025-09-04 17:15:00|9892.3|9882.3|9894.6|9884.6|9895.6|9885.6|9892.1|9882.1|53
1757006400000|2025-09-04 17:20:00|9894.8|9884.8|9897.5|9887.5|9897.5|9887.5|9894|9884|72
1757006700000|2025-09-04 17:25:00|9897.3|9887.3|9896|9886|9897.3|9887.3|9894.8|9884.8|44
1757007000000|2025-09-04 17:30:00|9896.3|9886.3|9894.9|9884.9|9896.5|9886.5|9894.6|9884.6|47
1757007300000|2025-09-04 17:35:00|9894.6|9884.6|9893.9|9883.9|9895.5|9885.5|9893.5|9883.5|111
1757007600000|2025-09-04 17:40:00|9893.8|9883.8|9895.8|9885.8|9896.1|9886.1|9892.6|9882.6|68
1757007900000|2025-09-04 17:45:00|9895.6|9885.6|9894.4|9884.4|9895.6|9885.6|9893|9883|79
1757008200000|2025-09-04 17:50:00|9894.5|9884.5|9896.1|9886.1|9896.6|9886.6|9893.9|9883.9|99
1757008500000|2025-09-04 17:55:00|9895.8|9885.8|9903.5|9881.5|9903.5|9886.4|9895.5|9880.3|13
1757030400000|2025-09-05 00:00:00|9908.9|9888.9|9902.3|9892.3|9910.6|9895.5|9902.1|9888.4|63
1757030700000|2025-09-05 00:05:00|9902.5|9892.5|9902.3|9892.3|9902.9|9892.9|9901.8|9891.8|144
1757031000000|2025-09-05 00:10:00|9902|9892|9900.5|9890.5|9902.8|9892.8|9900.5|9890.5|65
1757031300000|2025-09-05 00:15:00|9900.3|9890.3|9901.3|9891.3|9901.5|9891.5|9899|9889|83
1757031600000|2025-09-05 00:20:00|9901|9891|9902.5|9892.5|9902.5|9892.5|9899.8|9889.8|65
1757031900000|2025-09-05 00:25:00|9902.3|9892.3|9899.3|9889.3|9902.5|9892.5|9899.3|9889.3|70
1757032200000|2025-09-05 00:30:00|9899.5|9889.5|9899|9889|9901.5|9891.5|9899|9889|72
1757032500000|2025-09-05 00:35:00|9899.3|9889.3|9900.8|9890.8|9902.5|9892.5|9899.3|9889.3|59
1757032800000|2025-09-05 00:40:00|9900.5|9890.5|9900.3|9890.3|9900.8|9890.8|9898|9888|55
1757033100000|2025-09-05 00:45:00|9900.5|9890.5|9900|9890|9901|9891|9897.5|9887.5|64
1757033400000|2025-09-05 00:50:00|9899.8|9889.8|9896.5|9886.5|9899.8|9889.8|9894.8|9884.8|64
1757033700000|2025-09-05 00:55:00|9896.3|9886.3|9905.3|9885.3|9906.3|9890|9896|9885.3|62
1757034000000|2025-09-05 01:00:00|9905.8|9885.8|9911.5|9901.5|9915|9901.8|9904.9|9885.8|253
1757034300000|2025-09-05 01:05:00|9911.8|9901.8|9912.3|9902.3|9917.3|9907.3|9911.5|9901.5|180
1757034600000|2025-09-05 01:10:00|9912|9902|9912|9902|9914.5|9904.5|9910|9900|164
1757034900000|2025-09-05 01:15:00|9912.3|9902.3|9911.8|9901.8|9913.5|9903.5|9910|9900|218
1757035200000|2025-09-05 01:20:00|9911.5|9901.5|9916|9906|9917|9907|9911.5|9901.5|141
1757035500000|2025-09-05 01:25:00|9916.3|9906.3|9920.3|9910.3|9926.5|9911.5|9916|9906|158
1757035800000|2025-09-05 01:30:00|9920.5|9910.5|9919.3|9909.3|9923.3|9913.3|9916.8|9906.8|240
1757036100000|2025-09-05 01:35:00|9919|9909|9918|9908|9921.5|9911.5|9916.5|9906.5|170
1757036400000|2025-09-05 01:40:00|9917.8|9907.8|9918.5|9908.5|9921.8|9911.8|9917|9907|188
1757036700000|2025-09-05 01:45:00|9918.8|9908.8|9924.3|9914.3|9925.3|9915.3|9918.3|9908.3|222
1757037000000|2025-09-05 01:50:00|9924|9914|9927.8|9917.8|9928|9918|9921.3|9911.3|203
1757037300000|2025-09-05 01:55:00|9928|9918|9929.5|9919.5|9931.3|9921.3|9927|9917|170
1757037600000|2025-09-05 02:00:00|9929.3|9919.3|9929.8|9919.8|9930.8|9920.8|9925|9915|211
1757037900000|2025-09-05 02:05:00|9929.3|9919.3|9930|9920|9931|9921|9928|9918|156
1757038200000|2025-09-05 02:10:00|9929.8|9919.8|9928.8|9918.8|9930|9920|9926.5|9916.5|202
1757038500000|2025-09-05 02:15:00|9928.5|9918.5|9931|9921|9935.4|9921|9928|9915.4|104
1757038800000|2025-09-05 02:20:00|9930.8|9920.8|9932.5|9922.5|9932.8|9922.8|9930|9920|54
1757039100000|2025-09-05 02:25:00|9932.8|9922.8|9932.3|9922.3|9933.8|9923.8|9931.3|9921.3|78
1757039400000|2025-09-05 02:30:00|9932|9922|9934.8|9924.8|9937|9927|9931.8|9921.8|171
1757039700000|2025-09-05 02:35:00|9934.5|9924.5|9934.5|9924.5|9937|9927|9933|9923|168
1757040000000|2025-09-05 02:40:00|9934.8|9924.8|9938.8|9928.8|9939.3|9928.8|9932.3|9919.3|149
1757040300000|2025-09-05 02:45:00|9939|9929|9941.3|9931.3|9942|9932|9938.8|9928.8|158
1757040600000|2025-09-05 02:50:00|9941.5|9931.5|9945|9935|9946.3|9936.3|9941|9931|163
1757040900000|2025-09-05 02:55:00|9945.3|9935.3|9948.8|9938.8|9952.3|9942.3|9943.3|9933.3|196
1757041200000|2025-09-05 03:00:00|9949.3|9939.3|9949.5|9939.5|9950|9940|9945.3|9935.3|142
1757041500000|2025-09-05 03:05:00|9949.8|9939.8|9952|9942|9956.5|9946.5|9949.3|9939.3|215
1757041800000|2025-09-05 03:10:00|9952.3|9942.3|9953.8|9943.8|9954|9944|9950|9940|151
1757042100000|2025-09-05 03:15:00|9954.3|9944.3|9948.8|9938.8|9954.8|9944.8|9948.8|9938.8|145
1757042400000|2025-09-05 03:20:00|9949|9939|9956.8|9946.8|9958.3|9948.3|9948.8|9938.8|173
1757042700000|2025-09-05 03:25:00|9956.5|9946.5|9967.3|9947.3|9968.5|9953|9953.8|9943.8|184
1757043000000|2025-09-05 03:30:00|9966.8|9946.8|9959.5|9949.5|9966.8|9950.3|9957.3|9944.5|83
1757043300000|2025-09-05 03:35:00|9959.8|9949.8|9959.5|9949.5|9960.5|9950.5|9958.3|9948.3|67
1757043600000|2025-09-05 03:40:00|9959.8|9949.8|9965.5|9955.5|9966.5|9956.5|9959|9949|80
1757043900000|2025-09-05 03:45:00|9966|9956|9965.5|9955.5|9966.8|9956.8|9965.3|9955.3|26
1757044200000|2025-09-05 03:50:00|9965.3|9955.3|9963.8|9953.8|9965.3|9955.3|9963|9953|40
1757044500000|2025-09-05 03:55:00|9964|9954|9964.3|9954.3|9965|9955|9963.5|9953.5|56
1757044800000|2025-09-05 04:00:00|9964.8|9954.8|9964.8|9954.8|9965.8|9955.8|9963.5|9953.5|68
1757045100000|2025-09-05 04:05:00|9964.5|9954.5|9962|9952|9964.5|9954.5|9961.8|9951.8|40
1757045400000|2025-09-05 04:10:00|9961.8|9951.8|9962.5|9952.5|9966.5|9953.3|9961.6|9946.5|29
1757045700000|2025-09-05 04:15:00|9962.3|9952.3|9961.3|9951.3|9962.5|9952.5|9960.8|9950.8|33
1757046000000|2025-09-05 04:20:00|9961|9951|9962.8|9952.8|9963.3|9953.3|9961|9951|38
1757046300000|2025-09-05 04:25:00|9963|9953|9963.8|9953.8|9964.5|9954.5|9962.8|9952.8|36
1757046600000|2025-09-05 04:30:00|9963.5|9953.5|9961.5|9951.5|9964.5|9954.5|9961|9951|36
1757046900000|2025-09-05 04:35:00|9961.8|9951.8|9963.3|9953.3|9963.5|9953.5|9959.3|9949.3|74
1757047200000|2025-09-05 04:40:00|9963.5|9953.5|9962.8|9952.8|9963.5|9953.5|9961.8|9951.8|26
1757047500000|2025-09-05 04:45:00|9962.5|9952.5|9962.5|9952.5|9962.8|9952.8|9961.8|9951.8|29
1757047800000|2025-09-05 04:50:00|9961.8|9951.8|9959.3|9949.3|9962.3|9952.3|9959.3|9949.3|51
1757048100000|2025-09-05 04:55:00|9959|9949|9959.5|9949.5|9962.8|9952.8|9958.8|9948.8|53
1757048400000|2025-09-05 05:00:00|9959.8|9949.8|9958.8|9948.8|9962.3|9952.3|9958.5|9948.5|44
1757048700000|2025-09-05 05:05:00|9959|9949|9959|9949|9959.3|9949.3|9955|9945|54
1757049000000|2025-09-05 05:10:00|9958.8|9948.8|9959.5|9949.5|9959.5|9949.5|9957.3|9947.3|47
1757049300000|2025-09-05 05:15:00|9959.8|9949.8|9956|9946|9959.8|9949.8|9953.8|9943.8|24
1757049600000|2025-09-05 05:20:00|9956.3|9946.3|9953.3|9943.3|9956.8|9946.8|9953.3|9943.3|48
1757049900000|2025-09-05 05:25:00|9953.5|9943.5|9962.8|9942.8|9965.3|9947.3|9953.5|9941.5|80
1757050200000|2025-09-05 05:30:00|9963.5|9943.5|9969.8|9959.8|9973.8|9960.3|9963.5|9943.5|198
1757050500000|2025-09-05 05:35:00|9970|9960|9974.3|9964.3|9976|9966|9970|9960|201
1757050800000|2025-09-05 05:40:00|9974.5|9964.5|9978|9968|9978|9968|9972.5|9962.5|203
1757051100000|2025-09-05 05:45:00|9977.8|9967.8|9978.8|9968.8|9979|9969|9975.8|9965.8|159
1757051400000|2025-09-05 05:50:00|9978.3|9968.3|9985.5|9975.5|9988|9978|9977.8|9967.8|170
1757051700000|2025-09-05 05:55:00|9986|9976|9982.3|9972.3|9988.8|9978.8|9980.5|9970.5|147
1757052000000|2025-09-05 06:00:00|9982.5|9972.5|9989|9979|9990.8|9980.8|9981.8|9971.8|206
1757052300000|2025-09-05 06:05:00|9988.8|9978.8|9986.3|9976.3|9992.3|9982.3|9985.8|9975.8|237
1757052600000|2025-09-05 06:10:00|9986|9976|9981.8|9971.8|9988|9978|9981|9971|236
1757052900000|2025-09-05 06:15:00|9982|9972|9978|9968|9989.3|9976|9977.5|9967.5|230
1757053200000|2025-09-05 06:20:00|9978.3|9968.3|9981.5|9971.5|9988|9974.3|9977.5|9967.5|179
1757053500000|2025-09-05 06:25:00|9981.8|9971.8|9985.3|9975.3|9988.3|9978.3|9981.3|9968.1|208
1757053800000|2025-09-05 06:30:00|9985|9975|9981.3|9971.3|9990.8|9977.3|9981.3|9970.8|138
1757054100000|2025-09-05 06:35:00|9981.5|9971.5|9980.3|9970.3|9987.6|9975.3|9979|9966.1|223
1757054400000|2025-09-05 06:40:00|9980.5|9970.5|9974|9964|9980.8|9970.8|9974|9964|178
1757054700000|2025-09-05 06:45:00|9974.3|9964.3|9972.8|9962.8|9978.8|9968.8|9972.8|9962.8|236
1757055000000|2025-09-05 06:50:00|9972.5|9962.5|9972|9962|9975.3|9965.3|9970.3|9960.3|200
1757055300000|2025-09-05 06:55:00|9971.8|9961.8|9971.9|9951.9|9975.9|9962.1|9963.9|9951.6|214
1757055600000|2025-09-05 07:00:00|9972.6|9952.6|9966.3|9956.3|9982.9|9967|9966.3|9952.6|215
1757055900000|2025-09-05 07:05:00|9966.6|9956.6|9962.1|9952.1|9966.6|9956.6|9957.4|9947.4|178
1757056200000|2025-09-05 07:10:00|9962.4|9952.4|9951.4|9941.4|9964.4|9954.4|9949.5|9939.5|136
1757056500000|2025-09-05 07:15:00|9951.8|9941.8|9950.1|9940.1|9956.1|9946.1|9950.1|9940.1|132
1757056800000|2025-09-05 07:20:00|9950.4|9940.4|9954.4|9944.4|9956.6|9946.6|9946.4|9936.4|146
1757057100000|2025-09-05 07:25:00|9954.1|9944.1|9956.1|9946.1|9959.4|9949.4|9954.1|9944.1|102
1757057400000|2025-09-05 07:30:00|9955.9|9945.9|9957.1|9947.1|9959.4|9949.4|9954.1|9944.1|138
1757057700000|2025-09-05 07:35:00|9957.4|9947.4|9962.6|9952.6|9963.1|9953.1|9955.1|9945.1|80
1757058000000|2025-09-05 07:40:00|9962.9|9952.9|9965.1|9955.1|9966.4|9956.4|9962.9|9952.9|77
1757058300000|2025-09-05 07:45:00|9965.4|9955.4|9961.6|9951.6|9966.4|9956.4|9960.6|9950.6|64
1757058600000|2025-09-05 07:50:00|9961.4|9951.4|9961.9|9951.9|9963.9|9953.9|9960.4|9950.4|76
1757058900000|2025-09-05 07:55:00|9962.1|9952.1|9961.9|9951.9|9963.1|9953.1|9959.9|9949.9|74
1757059200000|2025-09-05 08:00:00|9961.4|9951.4|9965.9|9955.9|9968.6|9958.6|9953.5|9943.5|191
1757059500000|2025-09-05 08:05:00|9966.1|9956.1|9957.1|9947.1|9967.4|9957.4|9956.6|9946.6|131
1757059800000|2025-09-05 08:10:00|9956.9|9946.9|9959.1|9949.1|9961.1|9951.1|9955.9|9945.9|97
1757060100000|2025-09-05 08:15:00|9959.4|9949.4|9961.1|9951.1|9961.4|9951.4|9956.4|9946.4|102
1757060400000|2025-09-05 08:20:00|9961.4|9951.4|9951.9|9941.9|9961.6|9951.6|9946.6|9936.6|151
1757060700000|2025-09-05 08:25:00|9952.8|9942.8|9953.6|9943.6|9954.6|9944.6|9951.4|9941.4|102
1757061000000|2025-09-05 08:30:00|9953.9|9943.9|9952.6|9942.6|9953.9|9943.9|9949.1|9939.1|79
1757061300000|2025-09-05 08:35:00|9952.9|9942.9|9953.1|9943.1|9954.6|9944.6|9951.9|9941.9|102
1757061600000|2025-09-05 08:40:00|9953.4|9943.4|9951.9|9941.9|9954.4|9944.4|9949.8|9939.8|95
1757061900000|2025-09-05 08:45:00|9951.6|9941.6|9952.1|9942.1|9953.6|9943.6|9951.6|9941.6|53
1757062200000|2025-09-05 08:50:00|9951.9|9941.9|9945.9|9935.9|9951.9|9941.9|9945.4|9935.4|71
1757062500000|2025-09-05 08:55:00|9946.1|9936.1|9948.6|9938.6|9949.1|9939.1|9943.6|9933.6|76
1757062800000|2025-09-05 09:00:00|9948.9|9938.9|9945.6|9935.6|9950.4|9940.4|9944.4|9934.4|93
1757063100000|2025-09-05 09:05:00|9945.9|9935.9|9952.6|9942.6|9957.6|9947.6|9945.9|9935.9|111
1757063400000|2025-09-05 09:10:00|9952.9|9942.9|9953.4|9943.4|9956.6|9946.6|9952.4|9942.4|93
1757063700000|2025-09-05 09:15:00|9953.6|9943.6|9955.9|9945.9|9956.1|9946.1|9951.6|9941.6|86
1757064000000|2025-09-05 09:20:00|9956.1|9946.1|9952.9|9942.9|9956.9|9946.9|9951.6|9941.6|82
1757064300000|2025-09-05 09:25:00|9953.1|9943.1|9952.4|9942.4|9955.4|9945.4|9952.1|9942.1|59
1757064600000|2025-09-05 09:30:00|9952.1|9942.1|9950.6|9940.6|9952.4|9942.4|9947.9|9937.9|104
1757064900000|2025-09-05 09:35:00|9950.9|9940.9|9952.1|9942.1|9953.6|9943.6|9950.4|9940.4|69
1757065200000|2025-09-05 09:40:00|9952.4|9942.4|9949.6|9939.6|9953.6|9943.6|9948.6|9938.6|56
1757065500000|2025-09-05 09:45:00|9949.9|9939.9|9945.4|9935.4|9950.6|9940.6|9944.9|9934.9|69
1757065800000|2025-09-05 09:50:00|9945.1|9935.1|9947.4|9937.4|9948.1|9938.1|9944.1|9934.1|49
1757066100000|2025-09-05 09:55:00|9947.1|9937.1|9946.1|9936.1|9947.6|9937.6|9943.9|9933.9|86
1757066400000|2025-09-05 10:00:00|9946.4|9936.4|9948.4|9938.4|9950.4|9940.4|9944.6|9934.6|65
1757066700000|2025-09-05 10:05:00|9948.6|9938.6|9945.6|9935.6|9949.9|9939.9|9944.4|9934.4|82
1757067000000|2025-09-05 10:10:00|9945.9|9935.9|9948.4|9938.4|9949.6|9939.6|9944.4|9934.4|64
1757067300000|2025-09-05 10:15:00|9948.1|9938.1|9945.9|9935.9|9948.1|9938.1|9944.9|9934.9|70
1757067600000|2025-09-05 10:20:00|9945.6|9935.6|9944.4|9934.4|9946.6|9936.6|9944.1|9934.1|48
1757067900000|2025-09-05 10:25:00|9944.6|9934.6|9944.4|9934.4|9944.9|9934.9|9942.4|9932.4|51
1757068200000|2025-09-05 10:30:00|9944.6|9934.6|9942.1|9932.1|9944.6|9934.6|9941.4|9931.4|61
1757068500000|2025-09-05 10:35:00|9942.4|9932.4|9947.6|9937.6|9950.9|9940.9|9942.4|9932.4|81
1757068800000|2025-09-05 10:40:00|9947.4|9937.4|9940.1|9930.1|9947.4|9937.4|9939.1|9929.1|81
1757069100000|2025-09-05 10:45:00|9940.4|9930.4|9944.4|9934.4|9944.4|9934.4|9940.4|9930.4|67
1757069400000|2025-09-05 10:50:00|9944.6|9934.6|9941.9|9931.9|9944.6|9934.6|9941.4|9931.4|54
1757069700000|2025-09-05 10:55:00|9942.1|9932.1|9939.9|9929.9|9943.1|9933.1|9937.9|9927.9|92
1757070000000|2025-09-05 11:00:00|9940.1|9930.1|9943.9|9933.9|9943.9|9933.9|9939.4|9929.4|76
1757070300000|2025-09-05 11:05:00|9944.1|9934.1|9945.6|9935.6|9946.6|9936.6|9943.1|9933.1|62
1757070600000|2025-09-05 11:10:00|9945.9|9935.9|9952.1|9942.1|9955.6|9945.6|9945.9|9935.9|124
1757070900000|2025-09-05 11:15:00|9952.4|9942.4|9953.1|9943.1|9954.4|9944.4|9951.1|9941.1|109
1757071200000|2025-09-05 11:20:00|9953.4|9943.4|9953.4|9943.4|9957.4|9947.4|9952.1|9942.1|114
1757071500000|2025-09-05 11:25:00|9953.6|9943.6|9954.6|9944.6|9955.6|9945.6|9949.9|9939.9|90
1757071800000|2025-09-05 11:30:00|9954.9|9944.9|9952.4|9942.4|9958.6|9948.6|9949.6|9939.6|163
1757072100000|2025-09-05 11:35:00|9952.6|9942.6|9951.4|9941.4|9955.6|9945.6|9950.4|9940.4|104
1757072400000|2025-09-05 11:40:00|9951.9|9941.9|9955.6|9945.6|9957.4|9947.4|9949.4|9939.4|94
1757072700000|2025-09-05 11:45:00|9954.9|9944.9|9954.4|9944.4|9958.4|9948.4|9953.4|9943.4|77
1757073000000|2025-09-05 11:50:00|9954.1|9944.1|9962.6|9952.6|9963.4|9953.4|9954.1|9944.1|112
1757073300000|2025-09-05 11:55:00|9962.4|9952.4|9964.4|9954.4|9965.6|9955.6|9959.6|9949.6|125
1757073600000|2025-09-05 12:00:00|9964.6|9954.6|9964.6|9954.6|9966.9|9956.9|9962.6|9952.6|172
1757073900000|2025-09-05 12:05:00|9964.9|9954.9|9971.4|9961.4|9974.4|9964.4|9963.9|9953.9|178
1757074200000|2025-09-05 12:10:00|9971.1|9961.1|9975.1|9965.1|9977.6|9967.6|9971.1|9961.1|169
1757074500000|2025-09-05 12:15:00|9974.9|9964.9|9975.1|9965.1|9980.4|9970.4|9971.1|9961.1|191
1757074800000|2025-09-05 12:20:00|9975.4|9965.4|9970.6|9960.6|9975.6|9965.6|9969.1|9959.1|155
1757075100000|2025-09-05 12:25:00|9970.9|9960.9|9977.1|9957.1|9977.1|9961.6|9967.6|9953.1|136
1757075400000|2025-09-05 12:30:00|9977.9|9957.9|9988.4|9978.4|9997.1|9979.3|9977.9|9957.9|387
1757075700000|2025-09-05 12:35:00|9988.5|9978.5|10007.9|9997.9|10012.6|10002.6|9988.3|9978.3|403
1757076000000|2025-09-05 12:40:00|10009.1|9999.1|10002.4|9992.4|10012.6|10002.6|10000.6|9990.6|346
1757076300000|2025-09-05 12:45:00|10002.6|9992.6|9993.9|9983.9|10004.1|9994.1|9990.4|9980.4|374
1757076600000|2025-09-05 12:50:00|9993.6|9983.6|9990.6|9980.6|9995.4|9985.4|9981.1|9971.1|300
1757076900000|2025-09-05 12:55:00|9990.4|9980.4|9993.6|9983.6|9993.6|9983.6|9983.1|9973.1|204
1757077200000|2025-09-05 13:00:00|9993.9|9983.9|9984.4|9974.4|10003|9993|9983.1|9973.1|557
1757077500000|2025-09-05 13:05:00|9984.6|9974.6|9973.1|9963.1|9985.4|9975.4|9968.1|9958.1|456
1757077800000|2025-09-05 13:10:00|9973.6|9963.6|9982.6|9972.6|9983.9|9973.9|9970.4|9956|355
1757078100000|2025-09-05 13:15:00|9982.9|9972.9|9990.1|9980.1|9994.4|9984.4|9976.9|9966.9|310
1757078400000|2025-09-05 13:20:00|9990.4|9980.4|9972.1|9962.1|9990.9|9980.9|9972.1|9962.1|365
1757078700000|2025-09-05 13:25:00|9972.4|9962.4|9952.8|9942.8|9974.1|9964.1|9952.6|9942.6|360
1757079000000|2025-09-05 13:30:00|9954.3|9944.3|9958.4|9948.4|9962.1|9952.1|9954.3|9944.3|377
1757079300000|2025-09-05 13:35:00|9958.6|9948.6|9959.9|9949.9|9962.6|9952.6|9951.1|9941.1|346
1757079600000|2025-09-05 13:40:00|9960.1|9950.1|9954.4|9944.4|9961.6|9951.6|9952.9|9942.9|319
1757079900000|2025-09-05 13:45:00|9954.6|9944.6|9960.4|9950.4|9961.4|9951.4|9951.6|9941.6|274
1757080200000|2025-09-05 13:50:00|9959.6|9949.6|9955.9|9945.9|9960.6|9950.6|9951.9|9941.9|261
1757080500000|2025-09-05 13:55:00|9956.1|9946.1|9950.1|9940.1|9956.1|9946.1|9946.9|9936.9|360
1757080800000|2025-09-05 14:00:00|9950.4|9940.4|9956.6|9946.6|9957.1|9947.1|9944.4|9934.4|283
1757081100000|2025-09-05 14:05:00|9956.9|9946.9|9943.6|9933.6|9956.9|9946.9|9943.4|9933.4|295
1757081400000|2025-09-05 14:10:00|9943.9|9933.9|9950.9|9940.9|9953.6|9943.6|9942.6|9932.6|275
1757081700000|2025-09-05 14:15:00|9951.1|9941.1|9930.4|9920.4|9954.1|9944.1|9926.4|9916.4|364
1757082000000|2025-09-05 14:20:00|9930.1|9920.1|9917.6|9907.6|9937.1|9927.1|9917.4|9907.4|381
1757082300000|2025-09-05 14:25:00|9918.4|9908.4|9907.4|9897.4|9918.9|9908.9|9905.6|9895.6|400
1757082600000|2025-09-05 14:30:00|9907.1|9897.1|9900.1|9890.1|9910.1|9900.1|9895.4|9885.4|492
1757082900000|2025-09-05 14:35:00|9900.3|9890.3|9897.9|9887.9|9912.4|9902.4|9897.4|9887.4|442
1757083200000|2025-09-05 14:40:00|9898.1|9888.1|9909.1|9899.1|9909.6|9899.6|9897.6|9887.6|368
1757083500000|2025-09-05 14:45:00|9908.9|9898.9|9902.4|9892.4|9910.9|9900.9|9900.6|9890.6|324
1757083800000|2025-09-05 14:50:00|9902.1|9892.1|9907.9|9897.9|9910.4|9900.4|9900.1|9890.1|327
1757084100000|2025-09-05 14:55:00|9907.6|9897.6|9915.9|9905.9|9916.6|9906.6|9907.4|9897.4|301
1757084400000|2025-09-05 15:00:00|9916.1|9906.1|9913.4|9903.4|9917.1|9907.1|9908.1|9898.1|269
1757084700000|2025-09-05 15:05:00|9913.1|9903.1|9911.9|9901.9|9917.6|9907.6|9908.1|9898.1|215
1757085000000|2025-09-05 15:10:00|9911.4|9901.4|9913.1|9903.1|9913.6|9903.6|9908.1|9898.1|213
1757085300000|2025-09-05 15:15:00|9913.4|9903.4|9912.9|9902.9|9916.6|9906.6|9910.6|9900.6|219
1757085600000|2025-09-05 15:20:00|9913.1|9903.1|9912.6|9902.6|9917.6|9907.6|9907.9|9897.9|250
1757085900000|2025-09-05 15:25:00|9912.9|9902.9|9916.4|9906.4|9917.4|9907.4|9910.4|9900.4|224
1757086200000|2025-09-05 15:30:00|9916.6|9906.6|9920.4|9910.4|9923.6|9913.6|9915.4|9905.4|233
1757086500000|2025-09-05 15:35:00|9919.9|9909.9|9912.6|9902.6|9921.4|9911.4|9910.4|9900.4|217
1757086800000|2025-09-05 15:40:00|9912.4|9902.4|9913.6|9903.6|9914.6|9904.6|9908.9|9898.9|146
1757087100000|2025-09-05 15:45:00|9913.4|9903.4|9900.4|9890.4|9914.4|9904.4|9897.9|9887.9|273
1757087400000|2025-09-05 15:50:00|9900.6|9890.6|9900.4|9890.4|9905.6|9895.6|9898.9|9888.9|175
1757087700000|2025-09-05 15:55:00|9900.6|9890.6|9897.6|9887.6|9900.6|9890.6|9896.9|9886.9|85
1757088000000|2025-09-05 16:00:00|9897.4|9887.4|9889.1|9879.1|9900.4|9890.4|9886.4|9876.4|204
1757088300000|2025-09-05 16:05:00|9889.4|9879.4|9893.4|9883.4|9896.9|9886.9|9887.9|9877.9|188
1757088600000|2025-09-05 16:10:00|9893.6|9883.6|9893.1|9883.1|9895.4|9885.4|9891.1|9881.1|130
1757088900000|2025-09-05 16:15:00|9892.9|9882.9|9894.1|9884.1|9894.4|9884.4|9888.9|9878.9|123
1757089200000|2025-09-05 16:20:00|9894.4|9884.4|9890.9|9880.9|9895.4|9885.4|9888.9|9878.9|109
1757089500000|2025-09-05 16:25:00|9891.1|9881.1|9892.9|9882.9|9894.4|9884.4|9886.9|9876.9|122
1757089800000|2025-09-05 16:30:00|9893.1|9883.1|9889.6|9879.6|9895.1|9885.1|9888.4|9878.4|124
1757090100000|2025-09-05 16:35:00|9889.4|9879.4|9889.4|9879.4|9891.1|9881.1|9886.6|9876.6|137
1757090400000|2025-09-05 16:40:00|9889.1|9879.1|9893.9|9883.9|9896.4|9886.4|9889.1|9879.1|88
1757090700000|2025-09-05 16:45:00|9893.6|9883.6|9889.9|9879.9|9894.1|9884.1|9889.4|9879.4|122
1757091000000|2025-09-05 16:50:00|9890.1|9880.1|9889.9|9879.9|9892.6|9882.6|9889.1|9879.1|129
1757091300000|2025-09-05 16:55:00|9889.6|9879.6|9889.4|9879.4|9889.6|9879.6|9882.4|9872.4|196
1757091600000|2025-09-05 17:00:00|9889.9|9879.9|9872|9862|9889.9|9879.9|9870.5|9853.6|172
1757091900000|2025-09-05 17:05:00|9871.8|9861.8|9875.6|9865.6|9876.1|9866.1|9868.9|9858.9|103
1757092200000|2025-09-05 17:10:00|9876.1|9866.1|9872|9862|9876.1|9866.1|9872|9862|95
1757092500000|2025-09-05 17:15:00|9872.3|9862.3|9874.8|9864.8|9881.9|9867.3|9872|9861.9|103
1757092800000|2025-09-05 17:20:00|9874.4|9864.4|9881.9|9871.9|9883|9873|9874.1|9864.1|102
1757093100000|2025-09-05 17:25:00|9881.8|9871.8|9877|9867|9881.9|9871.9|9876.4|9866.4|74
1757093400000|2025-09-05 17:30:00|9876.8|9866.8|9877.1|9867.1|9879|9869|9875.8|9865.8|70
1757093700000|2025-09-05 17:35:00|9877.3|9867.3|9877.3|9867.3|9878.3|9868.3|9875|9865|82
1757094000000|2025-09-05 17:40:00|9877|9867|9875.5|9865.5|9877.6|9867.6|9874.1|9864.1|129
1757094300000|2025-09-05 17:45:00|9876.8|9866.8|9873.6|9863.6|9876.9|9866.9|9873.1|9863.1|76
1757094600000|2025-09-05 17:50:00|9873.4|9863.4|9865.9|9855.9|9874.1|9864.1|9865.4|9855.4|115
1757094900000|2025-09-05 17:55:00|9866.3|9856.3|9874.9|9852.9|9874.9|9856.9|9866.1|9850.1|8
1757289600000|2025-09-08 00:00:00|9896.1|9876.1|9889.9|9879.9|9896.3|9882.6|9888.9|9873.3|64
1757289900000|2025-09-08 00:05:00|9889.5|9879.5|9896|9886|9900.9|9888.6|9888.9|9878.1|130
1757290200000|2025-09-08 00:10:00|9895.8|9885.8|9903|9893|9903|9893|9894.6|9881.1|89
1757290500000|2025-09-08 00:15:00|9902.8|9892.8|9897.8|9887.8|9905.1|9892.9|9897.8|9885.1|45
1757290800000|2025-09-08 00:20:00|9898|9888|9900|9890|9901.3|9891.3|9895|9885|63
1757291100000|2025-09-08 00:25:00|9900.3|9890.3|9899.5|9889.5|9905.6|9895.6|9898|9888|73
1757291400000|2025-09-08 00:30:00|9899.3|9889.3|9895.3|9885.3|9899.5|9889.5|9893.8|9883.8|58
1757291700000|2025-09-08 00:35:00|9895.5|9885.5|9896.5|9886.5|9897.5|9887.5|9894|9884|56
1757292000000|2025-09-08 00:40:00|9896.8|9886.8|9897.5|9887.5|9904.5|9889.1|9896|9882.3|48
1757292300000|2025-09-08 00:45:00|9897.3|9887.3|9897|9887|9897.5|9887.5|9895.8|9885.8|39
1757292600000|2025-09-08 00:50:00|9897.3|9887.3|9898.3|9888.3|9900.5|9890.5|9897|9887|75
1757292900000|2025-09-08 00:55:00|9898.5|9888.5|9906.8|9886.8|9906.8|9891.8|9898.5|9886|52
1757293200000|2025-09-08 01:00:00|9907.3|9887.3|9913|9903|9917.5|9904|9904|9884|303
1757293500000|2025-09-08 01:05:00|9913.3|9903.3|9908.5|9898.5|9913.8|9903.8|9908|9898|222
1757293800000|2025-09-08 01:10:00|9908.8|9898.8|9916.8|9906.8|9917.5|9907.5|9908.5|9898.5|201
1757294100000|2025-09-08 01:15:00|9917|9907|9916.3|9906.3|9917.8|9907.8|9913.3|9903.3|189
1757294400000|2025-09-08 01:20:00|9916.5|9906.5|9918.3|9908.3|9920.3|9910.3|9915|9905|160
1757294700000|2025-09-08 01:25:00|9918.5|9908.5|9918|9908|9921.5|9911.5|9917.3|9907.3|208
1757295000000|2025-09-08 01:30:00|9918.3|9908.3|9916|9906|9921.3|9911.3|9914.5|9904.5|280
1757295300000|2025-09-08 01:35:00|9916.5|9906.5|9923|9913|9926.5|9916.5|9916.3|9906.3|283
1757295600000|2025-09-08 01:40:00|9923.5|9913.5|9924.5|9914.5|9926.5|9916.5|9920.8|9910.8|245
1757295900000|2025-09-08 01:45:00|9924.3|9914.3|9914.5|9904.5|9926.5|9916.5|9914.5|9904.5|216
1757296200000|2025-09-08 01:50:00|9915|9905|9917.5|9907.5|9920.8|9910.8|9914.5|9904.5|265
1757296500000|2025-09-08 01:55:00|9917.3|9907.3|9919.5|9909.5|9920.8|9910.8|9917.3|9907.3|215
1757296800000|2025-09-08 02:00:00|9920|9910|9917.3|9907.3|9922|9912|9915.8|9905.8|268
1757297100000|2025-09-08 02:05:00|9917|9907|9916.8|9906.8|9921|9911|9915.8|9905.8|188
1757297400000|2025-09-08 02:10:00|9916.5|9906.5|9915.8|9905.8|9917.3|9907.3|9910.5|9900.5|211
1757297700000|2025-09-08 02:15:00|9917.3|9907.3|9916|9906|9918.3|9908.3|9914.8|9904.8|123
1757298000000|2025-09-08 02:20:00|9916.3|9906.3|9911.8|9901.8|9916.5|9906.5|9911.5|9901.5|84
1757298300000|2025-09-08 02:25:00|9912.5|9902.5|9912.5|9902.5|9913.5|9903.5|9911.3|9901.3|78
1757298600000|2025-09-08 02:30:00|9912.3|9902.3|9917.5|9907.5|9918.5|9908.5|9911.3|9901.3|197
1757298900000|2025-09-08 02:35:00|9917.3|9907.3|9907.8|9897.8|9918|9908|9905.3|9894.3|216
1757299200000|2025-09-08 02:40:00|9907.5|9897.5|9909|9899|9910.5|9900.5|9907|9897|157
1757299500000|2025-09-08 02:45:00|9908.8|9898.8|9908.8|9898.8|9910|9900|9907.5|9897.5|144
1757299800000|2025-09-08 02:50:00|9908.5|9898.5|9909.5|9899.5|9912.8|9902.8|9908.5|9898.5|184
1757300100000|2025-09-08 02:55:00|9909.3|9899.3|9912|9902|9913.8|9903.8|9909.3|9899.3|170
1757300400000|2025-09-08 03:00:00|9912.3|9902.3|9909.8|9899.8|9913|9903|9909.5|9899.5|159
1757300700000|2025-09-08 03:05:00|9910|9900|9906|9896|9910.5|9900.5|9903.5|9893.5|178
1757301000000|2025-09-08 03:10:00|9906.3|9896.3|9904.5|9894.5|9906.3|9896.3|9902|9892|183
1757301300000|2025-09-08 03:15:00|9904|9894|9902.5|9892.5|9904|9894|9900.5|9890.5|131
1757301600000|2025-09-08 03:20:00|9902.3|9892.3|9906.3|9896.3|9907|9897|9900.5|9890.5|131
1757301900000|2025-09-08 03:25:00|9906|9896|9909.8|9889.8|9912.3|9897.8|9904.8|9889.8|139
1757302200000|2025-09-08 03:30:00|9909.3|9889.3|9904|9894|9909.3|9895|9901|9885.8|56
1757302500000|2025-09-08 03:35:00|9904.3|9894.3|9904.3|9894.3|9905.8|9895.8|9904|9894|56
1757302800000|2025-09-08 03:40:00|9904.5|9894.5|9905.5|9895.5|9906.3|9896.3|9903.3|9893.3|44
1757303100000|2025-09-08 03:45:00|9909.1|9889.1|9898|9888|9909.1|9892|9895.8|9885.8|34
1757303400000|2025-09-08 03:50:00|9898.5|9888.5|9899|9889|9900|9890|9898.3|9888.3|44
1757303700000|2025-09-08 03:55:00|9898.8|9888.8|9899|9889|9899.3|9889.3|9897.8|9887.8|13
1757304000000|2025-09-08 04:00:00|9898.8|9888.8|9896.5|9886.5|9898.8|9888.8|9895.5|9885.5|38
1757304300000|2025-09-08 04:05:00|9896.3|9886.3|9896.5|9886.5|9896.8|9886.8|9895.8|9885.8|20
1757304600000|2025-09-08 04:10:00|9896.3|9886.3|9894.3|9884.3|9897|9887|9894|9884|37
1757304900000|2025-09-08 04:15:00|9894|9884|9894|9884|9894.3|9884.3|9892.5|9882.5|32
1757305200000|2025-09-08 04:20:00|9893.8|9883.8|9893.3|9883.3|9894.5|9884.5|9893|9883|27
1757305500000|2025-09-08 04:25:00|9893.5|9883.5|9894.5|9884.5|9894.5|9884.5|9893.3|9883.3|42
1757305800000|2025-09-08 04:30:00|9894.3|9884.3|9893.5|9883.5|9895.8|9885.8|9893.3|9883.3|43
1757306100000|2025-09-08 04:35:00|9893.3|9883.3|9892.3|9882.3|9894.5|9884.5|9890.8|9880.8|41
1757306400000|2025-09-08 04:40:00|9892|9882|9891.3|9881.3|9892.8|9882.8|9890|9880|18
1757306700000|2025-09-08 04:45:00|9891|9881|9890|9880|9891.5|9881.5|9890|9880|22
1757307000000|2025-09-08 04:50:00|9889.8|9879.8|9890.8|9880.8|9891|9881|9889.5|9879.5|18
1757307300000|2025-09-08 04:55:00|9891.3|9881.3|9891|9881|9892.3|9882.3|9890.3|9880.3|36
1757307600000|2025-09-08 05:00:00|9890.8|9880.8|9890.8|9880.8|9891.3|9881.3|9889|9879|47
1757307900000|2025-09-08 05:05:00|9891|9881|9891.8|9881.8|9892.5|9882.5|9890.5|9880.5|33
1757308200000|2025-09-08 05:10:00|9892.3|9882.3|9892.5|9882.5|9893|9883|9891.5|9881.5|21
1757308500000|2025-09-08 05:15:00|9892.3|9882.3|9893.8|9883.8|9894.8|9884.8|9892|9882|46
1757308800000|2025-09-08 05:20:00|9893.5|9883.5|9892|9882|9893.8|9883.8|9891.8|9881.8|43
1757309100000|2025-09-08 05:25:00|9892.3|9882.3|9899.8|9879.8|9899.8|9884.5|9892.3|9878.5|26
1757309400000|2025-09-08 05:30:00|9900.5|9880.5|9898.5|9888.5|9906|9888.5|9892.3|9879.5|203
1757309700000|2025-09-08 05:35:00|9898|9888|9899|9889|9900|9890|9896.8|9886.8|167
1757310000000|2025-09-08 05:40:00|9898.5|9888.5|9898.5|9888.5|9900.8|9890.8|9895.5|9885.5|219
1757310300000|2025-09-08 05:45:00|9898.8|9888.8|9895.3|9885.3|9901|9891|9894.5|9884.5|171
1757310600000|2025-09-08 05:50:00|9895.5|9885.5|9898.3|9888.3|9898.5|9888.5|9892.5|9882.5|162
1757310900000|2025-09-08 05:55:00|9898|9888|9899|9889|9900.3|9890.3|9897|9887|112
1757311200000|2025-09-08 06:00:00|9898.8|9888.8|9902.8|9892.8|9905.3|9895.3|9897.8|9887.8|160
1757311500000|2025-09-08 06:05:00|9903.3|9893.3|9898.5|9888.5|9904.5|9894.5|9897.8|9887.8|137
1757311800000|2025-09-08 06:10:00|9898.8|9888.8|9903.8|9893.8|9904.8|9894.8|9898.8|9888.8|123
1757312100000|2025-09-08 06:15:00|9904|9894|9905.5|9895.5|9907.3|9897.3|9903.8|9893.8|124
1757312400000|2025-09-08 06:20:00|9904|9894|9904.8|9894.8|9905.5|9895.5|9900.3|9890.3|136
1757312700000|2025-09-08 06:25:00|9905|9895|9909.3|9899.3|9909.3|9899.3|9904.3|9894.3|114
1757313000000|2025-09-08 06:30:00|9909.8|9899.8|9906.8|9896.8|9910.5|9900.5|9905.8|9895.8|140
1757313300000|2025-09-08 06:35:00|9907|9897|9906.3|9896.3|9909.3|9899.3|9905.8|9895.8|140
1757313600000|2025-09-08 06:40:00|9906.5|9896.5|9912.6|9892.6|9912.6|9897|9903.5|9892.3|120
1757313900000|2025-09-08 06:45:00|9912.8|9892.8|9910.5|9900.5|9913.3|9903|9907.5|9892.8|102
1757314200000|2025-09-08 06:50:00|9910.8|9900.8|9910.3|9900.3|9911.3|9901.3|9909.5|9899.5|153
1757314500000|2025-09-08 06:55:00|9910|9900|9912.9|9892.9|9914.4|9900.6|9906.1|9891.9|181
1757314800000|2025-09-08 07:00:00|9913.9|9893.9|9929.9|9919.9|9933.8|9923.8|9911.6|9893.6|232
1757315100000|2025-09-08 07:05:00|9930.4|9920.4|9927.4|9917.4|9932.5|9922.5|9920|9910|186
1757315400000|2025-09-08 07:10:00|9927.6|9917.6|9931.1|9921.1|9932.6|9922.6|9925.9|9915.9|154
1757315700000|2025-09-08 07:15:00|9931.4|9921.4|9933.9|9923.9|9934.1|9924.1|9931.4|9921.4|136
1757316000000|2025-09-08 07:20:00|9933.6|9923.6|9917.4|9907.4|9934.1|9924.1|9914.9|9904.9|170
1757316300000|2025-09-08 07:25:00|9917.1|9907.1|9911.9|9901.9|9917.6|9907.6|9906.4|9896.4|164
1757316600000|2025-09-08 07:30:00|9911.6|9901.6|9906.6|9896.6|9912.1|9902.1|9905.9|9895.9|140
1757316900000|2025-09-08 07:35:00|9907.6|9897.6|9902.4|9892.4|9908.1|9898.1|9901.4|9891.4|118
1757317200000|2025-09-08 07:40:00|9902.6|9892.6|9915.6|9905.6|9915.9|9905.9|9902.6|9892.6|118
1757317500000|2025-09-08 07:45:00|9915.9|9905.9|9911.9|9901.9|9916.6|9906.6|9911.1|9901.1|137
1757317800000|2025-09-08 07:50:00|9912.1|9902.1|9896.1|9886.1|9913.6|9903.6|9896.1|9886.1|131
1757318100000|2025-09-08 07:55:00|9896.4|9886.4|9903.4|9893.4|9904.9|9894.9|9895.4|9885.4|121
1757318400000|2025-09-08 08:00:00|9926.6|9906.6|9920.1|9910.1|9934.4|9914.4|9916.8|9901.4|246
1757318700000|2025-09-08 08:05:00|9920.6|9910.6|9921.9|9911.9|9926.4|9916.4|9916.1|9906.1|157
1757319000000|2025-09-08 08:10:00|9921.6|9911.6|9925.4|9915.4|9925.6|9915.6|9917.9|9907.9|113
1757319300000|2025-09-08 08:15:00|9925.1|9915.1|9924.6|9914.6|9929|9919|9919.9|9909.9|141
1757319600000|2025-09-08 08:20:00|9924.9|9914.9|9914.9|9904.9|9924.9|9914.9|9914.9|9904.9|101
1757319900000|2025-09-08 08:25:00|9915.1|9905.1|9903.9|9893.9|9916.9|9906.9|9899.4|9889.4|121
1757320200000|2025-09-08 08:30:00|9904.1|9894.1|9904.1|9894.1|9904.4|9894.4|9900.4|9890.4|102
1757320500000|2025-09-08 08:35:00|9903.9|9893.9|9904.6|9894.6|9905.4|9895.4|9902.6|9892.6|77
1757320800000|2025-09-08 08:40:00|9904.9|9894.9|9902.9|9892.9|9904.9|9894.9|9900.6|9890.6|87
1757321100000|2025-09-08 08:45:00|9902.6|9892.6|9904.4|9894.4|9904.4|9894.4|9900.9|9890.9|66
1757321400000|2025-09-08 08:50:00|9904.6|9894.6|9901.4|9891.4|9904.9|9894.9|9900.6|9890.6|63
1757321700000|2025-09-08 08:55:00|9900.6|9890.6|9901.6|9891.6|9904.1|9894.1|9900.4|9890.4|79
1757322000000|2025-09-08 09:00:00|9901.4|9891.4|9901.6|9891.6|9901.6|9891.6|9894.9|9884.9|125
1757322300000|2025-09-08 09:05:00|9901.4|9891.4|9898.4|9888.4|9903.1|9893.1|9897.4|9887.4|74
1757322600000|2025-09-08 09:10:00|9898.6|9888.6|9900.6|9890.6|9901.6|9891.6|9897.6|9887.6|65
1757322900000|2025-09-08 09:15:00|9900.9|9890.9|9900.6|9890.6|9902.4|9892.4|9899.4|9889.4|79
1757323200000|2025-09-08 09:20:00|9900.9|9890.9|9902.4|9892.4|9904.4|9894.4|9900.9|9890.9|71
1757323500000|2025-09-08 09:25:00|9901.9|9891.9|9899.1|9889.1|9901.9|9891.9|9898.1|9888.1|85
1757323800000|2025-09-08 09:30:00|9899.4|9889.4|9901.6|9891.6|9902.4|9892.4|9898.6|9888.6|57
1757324100000|2025-09-08 09:35:00|9901.4|9891.4|9902.9|9892.9|9903.9|9893.9|9900.9|9890.9|56
1757324400000|2025-09-08 09:40:00|9902.6|9892.6|9907.4|9897.4|9907.9|9897.9|9902.6|9892.6|75
1757324700000|2025-09-08 09:45:00|9907.1|9897.1|9908.9|9898.9|9911.1|9901.1|9906.1|9896.1|91
1757325000000|2025-09-08 09:50:00|9908.6|9898.6|9906.4|9896.4|9909.9|9899.9|9906.1|9896.1|69
1757325300000|2025-09-08 09:55:00|9906.1|9896.1|9909.9|9899.9|9909.9|9899.9|9905.1|9895.1|56
1757325600000|2025-09-08 10:00:00|9909.6|9899.6|9905.1|9895.1|9909.6|9899.6|9902.4|9892.4|67
1757325900000|2025-09-08 10:05:00|9905.4|9895.4|9904.6|9894.6|9907.4|9897.4|9904.4|9894.4|54
1757326200000|2025-09-08 10:10:00|9904.4|9894.4|9909.4|9899.4|9909.4|9899.4|9904.4|9894.4|51
1757326500000|2025-09-08 10:15:00|9909.1|9899.1|9909.6|9899.6|9910.4|9900.4|9907.6|9897.6|56
1757326800000|2025-09-08 10:20:00|9909.9|9899.9|9912.1|9902.1|9912.4|9902.4|9909.6|9899.6|69
1757327100000|2025-09-08 10:25:00|9912.4|9902.4|9914.9|9904.9|9916.6|9906.6|9911.1|9901.1|90
1757327400000|2025-09-08 10:30:00|9915.1|9905.1|9911.6|9901.6|9915.1|9905.1|9910.4|9900.4|77
1757327700000|2025-09-08 10:35:00|9911.9|9901.9|9910.1|9900.1|9912.1|9902.1|9908.1|9898.1|86
1757328000000|2025-09-08 10:40:00|9910.4|9900.4|9908.4|9898.4|9911.6|9901.6|9905.4|9895.4|71
1757328300000|2025-09-08 10:45:00|9908.9|9898.9|9908.4|9898.4|9909.6|9899.6|9907.1|9897.1|41
1757328600000|2025-09-08 10:50:00|9908.6|9898.6|9904.6|9894.6|9909.1|9899.1|9904.4|9894.4|41
1757328900000|2025-09-08 10:55:00|9904.9|9894.9|9904.6|9894.6|9908.1|9898.1|9903.6|9893.6|56
1757329200000|2025-09-08 11:00:00|9905.1|9895.1|9904.6|9894.6|9910.1|9900.1|9903.9|9893.9|93
1757329500000|2025-09-08 11:05:00|9904.4|9894.4|9903.4|9893.4|9905.9|9895.9|9902.1|9892.1|57
1757329800000|2025-09-08 11:10:00|9903.1|9893.1|9897.4|9887.4|9903.1|9893.1|9895.9|9885.9|78
1757330100000|2025-09-08 11:15:00|9897.6|9887.6|9901.9|9891.9|9903.1|9893.1|9897.6|9887.6|69
1757330400000|2025-09-08 11:20:00|9901.6|9891.6|9902.1|9892.1|9902.9|9892.9|9900.6|9890.6|60
1757330700000|2025-09-08 11:25:00|9901.6|9891.6|9897.4|9887.4|9903.1|9893.1|9895.9|9885.9|84
1757331000000|2025-09-08 11:30:00|9897.1|9887.1|9897.4|9887.4|9901.6|9891.6|9895.6|9885.6|127
1757331300000|2025-09-08 11:35:00|9896.9|9886.9|9898.6|9888.6|9900.6|9890.6|9895.4|9885.4|146
1757331600000|2025-09-08 11:40:00|9898.4|9888.4|9900.9|9890.9|9903.4|9893.4|9896.4|9886.4|145
1757331900000|2025-09-08 11:45:00|9899.9|9889.9|9903.1|9893.1|9903.6|9893.6|9898.1|9888.1|66
1757332200000|2025-09-08 11:50:00|9902.9|9892.9|9899.4|9889.4|9905.1|9895.1|9897.4|9887.4|122
1757332500000|2025-09-08 11:55:00|9899.6|9889.6|9904.6|9894.6|9908.4|9898.4|9899.6|9889.6|118
1757332800000|2025-09-08 12:00:00|9903.6|9893.6|9905.9|9895.9|9912.1|9902.1|9903.6|9893.6|160
1757333100000|2025-09-08 12:05:00|9905.6|9895.6|9897.9|9887.9|9905.6|9895.6|9896.1|9886.1|131
1757333400000|2025-09-08 12:10:00|9896.1|9886.1|9898.8|9888.8|9902.9|9892.9|9896.1|9886.1|161
1757333700000|2025-09-08 12:15:00|9898.3|9888.3|9901|9891|9902.4|9892.4|9895.6|9885.6|130
1757334000000|2025-09-08 12:20:00|9900.8|9890.8|9900.9|9890.9|9901.5|9891.5|9898.1|9888.1|86
1757334300000|2025-09-08 12:25:00|9900.6|9890.6|9906.6|9896.6|9907.1|9897.1|9900.4|9890.4|99
1757334600000|2025-09-08 12:30:00|9906.4|9896.4|9910.1|9900.1|9910.6|9900.6|9906.4|9896.4|130
1757334900000|2025-09-08 12:35:00|9910.4|9900.4|9910.1|9900.1|9910.9|9900.9|9906.6|9896.6|63
1757335200000|2025-09-08 12:40:00|9909.9|9899.9|9913.6|9903.6|9914.9|9904.9|9909.6|9899.6|96
1757335500000|2025-09-08 12:45:00|9913.9|9903.9|9912.1|9902.1|9914.9|9904.9|9911.6|9901.6|101
1757335800000|2025-09-08 12:50:00|9911.9|9901.9|9912.9|9902.9|9913.1|9903.1|9908.9|9898.9|98
1757336100000|2025-09-08 12:55:00|9913.1|9903.1|9915.9|9905.9|9916.6|9906.6|9913.1|9903.1|97
1757336400000|2025-09-08 13:00:00|9916.1|9906.1|9911.6|9901.6|9923.4|9913.4|9906.9|9896.9|361
1757336700000|2025-09-08 13:05:00|9911.4|9901.4|9908.6|9898.6|9912.4|9902.4|9905.1|9895.1|196
1757337000000|2025-09-08 13:10:00|9908.9|9898.9|9911.1|9901.1|9914.9|9904.9|9908.4|9898.4|192
1757337300000|2025-09-08 13:15:00|9911.4|9901.4|9903.1|9893.1|9911.9|9901.9|9901.4|9891.4|206
1757337600000|2025-09-08 13:20:00|9902.9|9892.9|9902.9|9892.9|9905.9|9895.9|9897.9|9887.9|167
1757337900000|2025-09-08 13:25:00|9903.1|9893.1|9904.4|9894.4|9905.6|9895.6|9900.4|9890.4|184
1757338200000|2025-09-08 13:30:00|9904.9|9894.9|9911.4|9901.4|9912.1|9902.1|9902.1|9892.1|189
1757338500000|2025-09-08 13:35:00|9912.1|9902.1|9907.9|9897.9|9913.6|9903.6|9906.9|9896.9|168
1757338800000|2025-09-08 13:40:00|9908.1|9898.1|9918.4|9908.4|9918.6|9908.6|9908.1|9898.1|188
1757339100000|2025-09-08 13:45:00|9918.1|9908.1|9917.1|9907.1|9919.1|9909.1|9915.6|9905.6|147
1757339400000|2025-09-08 13:50:00|9916.6|9906.6|9909.4|9899.4|9916.9|9906.9|9909.4|9899.4|161
1757339700000|2025-09-08 13:55:00|9909.1|9899.1|9914.1|9904.1|9914.1|9904.1|9907.4|9897.4|144
1757340000000|2025-09-08 14:00:00|9913.9|9903.9|9918.1|9908.1|9921.4|9911.4|9912.4|9902.4|207
1757340300000|2025-09-08 14:05:00|9917.9|9907.9|9925.9|9915.9|9931.4|9917|9917.1|9907.1|219
1757340600000|2025-09-08 14:10:00|9926|9916|9923.9|9913.9|9926.1|9916.1|9919.3|9909.3|170
1757340900000|2025-09-08 14:15:00|9923.6|9913.6|9922.6|9912.6|9923.6|9913.6|9918.6|9908.6|172
1757341200000|2025-09-08 14:20:00|9922.9|9912.9|9919.4|9909.4|9923.1|9913.1|9916.9|9906.9|173
1757341500000|2025-09-08 14:25:00|9919.6|9909.6|9922.6|9912.6|9924.4|9914.4|9919.6|9909.6|126
1757341800000|2025-09-08 14:30:00|9922.9|9912.9|9926.6|9916.6|9928.6|9918.6|9921.1|9911.1|151
1757342100000|2025-09-08 14:35:00|9926.4|9916.4|9928.9|9918.9|9930.4|9920.4|9925.9|9915.9|106
1757342400000|2025-09-08 14:40:00|9928.6|9918.6|9925.9|9915.9|9932.1|9922.1|9923.9|9913.9|129
1757342700000|2025-09-08 14:45:00|9925.6|9915.6|9923.6|9913.6|9927.9|9917.9|9923.6|9913.6|115
1757343000000|2025-09-08 14:50:00|9923.4|9913.4|9929.4|9919.4|9930.4|9920.4|9921.4|9911.4|131
1757343300000|2025-09-08 14:55:00|9929.1|9919.1|9925.6|9915.6|9930.6|9920.6|9922.9|9912.9|131
1757343600000|2025-09-08 15:00:00|9926.1|9916.1|9927.1|9917.1|9929.4|9919.4|9924.4|9914.4|160
1757343900000|2025-09-08 15:05:00|9927.6|9917.6|9925.6|9915.6|9928.1|9918.1|9921.9|9911.9|128
1757344200000|2025-09-08 15:10:00|9925.9|9915.9|9935.4|9925.4|9936.1|9926.1|9924.6|9914.6|166
1757344500000|2025-09-08 15:15:00|9935.6|9925.6|9930.9|9920.9|9936.1|9926.1|9928.9|9918.9|123
1757344800000|2025-09-08 15:20:00|9931.1|9921.1|9932.9|9922.9|9934.1|9924.1|9931.1|9921.1|117
1757345100000|2025-09-08 15:25:00|9932.6|9922.6|9927.6|9917.6|9933.1|9923.1|9927.1|9917.1|146
1757345400000|2025-09-08 15:30:00|9927.9|9917.9|9928.1|9918.1|9931.4|9921.4|9925.9|9915.9|164
1757345700000|2025-09-08 15:35:00|9927.9|9917.9|9925.4|9915.4|9928.6|9918.6|9922.3|9912.3|197
1757346000000|2025-09-08 15:40:00|9924.4|9914.4|9926.4|9916.4|9928.9|9918.9|9924.1|9914.1|129
1757346300000|2025-09-08 15:45:00|9926.1|9916.1|9924.4|9914.4|9926.1|9916.1|9914.1|9904.1|205
1757346600000|2025-09-08 15:50:00|9924.9|9914.9|9935.1|9925.1|9935.1|9925.1|9924.9|9914.9|143
1757346900000|2025-09-08 15:55:00|9935.4|9925.4|9940.1|9930.1|9941.9|9931.9|9935.4|9925.4|133
1757347200000|2025-09-08 16:00:00|9939.9|9929.9|9936.6|9926.6|9940.9|9930.9|9935.6|9925.6|81
1757347500000|2025-09-08 16:05:00|9936.4|9926.4|9924.6|9914.6|9937.1|9927.1|9924.4|9914.4|105
1757347800000|2025-09-08 16:10:00|9924.4|9914.4|9925.4|9915.4|9925.4|9915.4|9922.1|9912.1|81
1757348100000|2025-09-08 16:15:00|9926.1|9916.1|9919.9|9909.9|9926.1|9916.1|9918.4|9908.4|78
1757348400000|2025-09-08 16:20:00|9919.6|9909.6|9923.6|9913.6|9923.6|9913.6|9918.1|9908.1|75
1757348700000|2025-09-08 16:25:00|9923.9|9913.9|9927.1|9917.1|9927.4|9917.4|9923.9|9913.9|45
1757349000000|2025-09-08 16:30:00|9926.6|9916.6|9921.9|9911.9|9926.6|9916.6|9920.6|9910.6|42
1757349300000|2025-09-08 16:35:00|9922.1|9912.1|9915|9905|9922.1|9912.1|9915|9900.1|85
1757349600000|2025-09-08 16:40:00|9914.9|9904.9|9913.9|9903.9|9915.4|9905.4|9912.1|9902.1|63
1757349900000|2025-09-08 16:45:00|9913.6|9903.6|9910.1|9900.1|9915.4|9905.4|9910.1|9900.1|57
1757350200000|2025-09-08 16:50:00|9909.6|9899.6|9915.4|9905.4|9918.1|9908.1|9909.6|9899.6|77
1757350500000|2025-09-08 16:55:00|9915.6|9905.6|9916.1|9906.1|9917.8|9907.8|9913.5|9903.5|120
1757350800000|2025-09-08 17:00:00|9915.5|9905.5|9916.9|9906.9|9921|9911|9915.5|9905.5|61
1757351100000|2025-09-08 17:05:00|9917.3|9907.3|9917.9|9907.9|9917.9|9907.9|9913.8|9903.8|75
1757351400000|2025-09-08 17:10:00|9917.8|9907.8|9916.8|9906.8|9917.9|9907.9|9915.8|9905.8|32
1757351700000|2025-09-08 17:15:00|9915.8|9905.8|9918.8|9908.8|9919.5|9909.5|9915.8|9905.8|30
1757352000000|2025-09-08 17:20:00|9918.5|9908.5|9918.4|9908.4|9919.4|9909.4|9918.4|9908.4|22
1757352300000|2025-09-08 17:25:00|9918|9908|9917.5|9907.5|9918.8|9908.8|9916.4|9906.4|34
1757352600000|2025-09-08 17:30:00|9921.3|9901.3|9916.8|9906.8|9921.3|9907.8|9915.9|9901.3|20
1757352900000|2025-09-08 17:35:00|9916.9|9906.9|9918.3|9908.3|9919|9909|9916.9|9906.9|23
1757353200000|2025-09-08 17:40:00|9918|9908|9919|9909|9920.1|9910.1|9918|9908|27
1757353500000|2025-09-08 17:45:00|9919.1|9909.1|9918.5|9908.5|9919.4|9909.4|9918.1|9908.1|37
1757353800000|2025-09-08 17:50:00|9918.8|9908.8|9916.1|9906.1|9920|9910|9915.8|9905.8|53
1757354100000|2025-09-08 17:55:00|9922.3|9900.3|9920.6|9898.6|9922.3|9900.3|9920|9898|5
1757376000000|2025-09-09 00:00:00|9930.9|9910.9|9920.5|9910.5|9930.9|9915.5|9920.3|9905.6|32
1757376300000|2025-09-09 00:05:00|9920.3|9910.3|9923.6|9913.6|9925.9|9913.9|9918.3|9905.9|74
1757376600000|2025-09-09 00:10:00|9923.8|9913.8|9928.5|9918.5|9928.8|9918.8|9923.8|9913.8|52
1757376900000|2025-09-09 00:15:00|9928.3|9918.3|9930|9920|9930.3|9920.3|9928.3|9918.3|41
1757377200000|2025-09-09 00:20:00|9929.5|9919.5|9928.5|9918.5|9929.5|9919.5|9928|9918|47
1757377500000|2025-09-09 00:25:00|9928.8|9918.8|9929|9919|9929.8|9919.8|9928.5|9918.5|32
1757377800000|2025-09-09 00:30:00|9929.3|9919.3|9929.8|9919.8|9930.5|9920.5|9928.8|9918.8|49
1757378100000|2025-09-09 00:35:00|9929.5|9919.5|9928.5|9918.5|9930|9920|9928.3|9918.3|27
1757378400000|2025-09-09 00:40:00|9928.3|9918.3|9924|9914|9928.3|9918.3|9924|9914|29
1757378700000|2025-09-09 00:45:00|9923.8|9913.8|9925|9915|9931.5|9916|9922|9909.1|41
1757379000000|2025-09-09 00:50:00|9925.3|9915.3|9923.5|9913.5|9925.5|9915.5|9922.5|9912.5|74
1757379300000|2025-09-09 00:55:00|9923.3|9913.3|9933.5|9913.5|9933.5|9914.3|9922.3|9909.3|72
1757379600000|2025-09-09 01:00:00|9934|9914|9929.8|9919.8|9935.3|9922.5|9927.5|9908.5|222
1757379900000|2025-09-09 01:05:00|9929.5|9919.5|9922.5|9912.5|9930.5|9920.5|9920|9910|228
1757380200000|2025-09-09 01:10:00|9922.8|9912.8|9927|9917|9927.8|9917.8|9922.5|9912.5|138
1757380500000|2025-09-09 01:15:00|9927.3|9917.3|9924.8|9914.8|9927.5|9917.5|9921.5|9911.5|165
1757380800000|2025-09-09 01:20:00|9924.5|9914.5|9919.3|9909.3|9924.8|9914.8|9917.3|9907.3|185
1757381100000|2025-09-09 01:25:00|9919.5|9909.5|9919.5|9909.5|9920.5|9910.5|9917.3|9907.3|199
1757381400000|2025-09-09 01:30:00|9919.3|9909.3|9925.8|9915.8|9928|9918|9917.5|9907.5|244
1757381700000|2025-09-09 01:35:00|9926|9916|9929.8|9919.8|9931.5|9921.5|9925.3|9915.3|231
1757382000000|2025-09-09 01:40:00|9930|9920|9929.8|9919.8|9933.5|9923.5|9929.3|9919.3|225
1757382300000|2025-09-09 01:45:00|9930|9920|9934|9924|9934.8|9924.8|9928.5|9918.5|174
1757382600000|2025-09-09 01:50:00|9933.8|9923.8|9933.8|9923.8|9934.5|9924.5|9930.5|9920.5|215
1757382900000|2025-09-09 01:55:00|9933.5|9923.5|9938.5|9928.5|9939.5|9929.5|9933.3|9923.3|199
1757383200000|2025-09-09 02:00:00|9938.8|9928.8|9939.3|9929.3|9941.3|9931.3|9936.8|9926.8|204
1757383500000|2025-09-09 02:05:00|9939.5|9929.5|9940.5|9930.5|9941.3|9931.3|9938.5|9928.5|180
1757383800000|2025-09-09 02:10:00|9940.3|9930.3|9949.3|9939.3|9949.3|9939.3|9939.5|9929.5|206
1757384100000|2025-09-09 02:15:00|9949.8|9939.8|9953.5|9943.5|9954.8|9944.8|9949.8|9939.8|111
1757384400000|2025-09-09 02:20:00|9953.8|9943.8|9951.3|9941.3|9954.8|9944.8|9951|9941|79
1757384700000|2025-09-09 02:25:00|9951.5|9941.5|9951.5|9941.5|9952.8|9942.8|9951|9941|55
1757385000000|2025-09-09 02:30:00|9951|9941|9953.8|9943.8|9954.5|9944.5|9948.8|9938.8|204
1757385300000|2025-09-09 02:35:00|9953.3|9943.3|9954.3|9944.3|9956|9946|9951|9941|177
1757385600000|2025-09-09 02:40:00|9954.5|9944.5|9963.8|9953.8|9964.3|9954.3|9954.5|9944.5|169
1757385900000|2025-09-09 02:45:00|9963.5|9953.5|9958.3|9948.3|9963.5|9953.5|9956.3|9946.3|166
1757386200000|2025-09-09 02:50:00|9958.5|9948.5|9951.8|9941.8|9958.5|9948.5|9949.5|9939.5|165
1757386500000|2025-09-09 02:55:00|9952|9942|9952.5|9942.5|9953.5|9943.5|9951.5|9941.5|149
1757386800000|2025-09-09 03:00:00|9952.3|9942.3|9951.3|9941.3|9953|9943|9950|9940|158
1757387100000|2025-09-09 03:05:00|9950.8|9940.8|9946.5|9936.5|9953.3|9943.3|9945.8|9935.8|195
1757387400000|2025-09-09 03:10:00|9946.8|9936.8|9944|9934|9948.3|9938.3|9943.3|9933.3|203
1757387700000|2025-09-09 03:15:00|9943.8|9933.8|9941.3|9931.3|9944.3|9934.3|9939.3|9929.3|167
1757388000000|2025-09-09 03:20:00|9941|9931|9938.5|9928.5|9942.8|9932.8|9938.3|9928.3|127
1757388300000|2025-09-09 03:25:00|9938.3|9928.3|9943.8|9923.8|9944.8|9929.3|9936.5|9923.8|120
1757388600000|2025-09-09 03:30:00|9938.8|9928.8|9936.5|9926.5|9938.8|9928.8|9936.5|9926.5|62
1757388900000|2025-09-09 03:35:00|9936.3|9926.3|9934|9924|9936.3|9926.3|9933.3|9923.3|59
1757389200000|2025-09-09 03:40:00|9934.3|9924.3|9937.5|9927.5|9938|9928|9933|9923|68
1757389500000|2025-09-09 03:45:00|9937.8|9927.8|9937.8|9927.8|9938.5|9928.5|9937.5|9927.5|50
1757389800000|2025-09-09 03:50:00|9937.5|9927.5|9935.3|9925.3|9937.5|9927.5|9935|9925|55
1757390100000|2025-09-09 03:55:00|9935|9925|9937|9927|9937|9927|9935|9925|44
1757390400000|2025-09-09 04:00:00|9936.8|9926.8|9934|9924|9936.8|9926.8|9933.3|9923.3|23
1757390700000|2025-09-09 04:05:00|9934.3|9924.3|9937|9927|9937|9927|9934.3|9924.3|23
1757391000000|2025-09-09 04:10:00|9936.5|9926.5|9938|9928|9938.3|9928.3|9935.8|9925.8|27
1757391300000|2025-09-09 04:15:00|9938.3|9928.3|9937.8|9927.8|9938.3|9928.3|9937.3|9927.3|32
1757391600000|2025-09-09 04:20:00|9938|9928|9940|9930|9940.5|9930.5|9937.8|9927.8|42
1757391900000|2025-09-09 04:25:00|9940.3|9930.3|9939.3|9929.3|9941|9931|9939|9929|43
1757392200000|2025-09-09 04:30:00|9939|9929|9940.3|9930.3|9940.8|9930.8|9939|9929|51
1757392500000|2025-09-09 04:35:00|9940|9930|9938|9928|9940|9930|9935|9925|30
1757392800000|2025-09-09 04:40:00|9938.3|9928.3|9936.8|9926.8|9941.9|9930|9936.5|9921.9|45
1757393100000|2025-09-09 04:45:00|9937|9927|9942|9932|9942|9932|9936.8|9926.8|52
1757393400000|2025-09-09 04:50:00|9941.5|9931.5|9941.5|9931.5|9942.3|9932.3|9939.5|9929.5|33
1757393700000|2025-09-09 04:55:00|9941.3|9931.3|9940.3|9930.3|9942.8|9932.8|9939.8|9929.8|38
1757394000000|2025-09-09 05:00:00|9940|9930|9937|9927|9940.8|9930.8|9936|9926|45
1757394300000|2025-09-09 05:05:00|9936.5|9926.5|9937|9927|9938.5|9928.5|9935.3|9925.3|51
1757394600000|2025-09-09 05:10:00|9936.8|9926.8|9937.3|9927.3|9941.8|9931.8|9936.8|9926.8|106
1757394900000|2025-09-09 05:15:00|9937|9927|9935.5|9925.5|9937|9927|9933.8|9923.8|44
1757395200000|2025-09-09 05:20:00|9936|9926|9937.3|9927.3|9939|9929|9935.8|9925.8|107
1757395500000|2025-09-09 05:25:00|9937|9927|9944.5|9924.5|9945|9930.3|9937|9924.5|59
1757395800000|2025-09-09 05:30:00|9945|9925|9946|9936|9951.5|9937.3|9942.3|9924.5|166
1757396100000|2025-09-09 05:35:00|9945.8|9935.8|9947.5|9937.5|9948.8|9938.8|9944.3|9934.3|165
1757396400000|2025-09-09 05:40:00|9947.8|9937.8|9948|9938|9952|9942|9947.5|9937.5|166
1757396700000|2025-09-09 05:45:00|9947.8|9937.8|9940.3|9930.3|9947.8|9937.8|9939.8|9929.8|198
1757397000000|2025-09-09 05:50:00|9940|9930|9948.8|9938.8|9949.5|9939.5|9939.8|9929.8|215
1757397300000|2025-09-09 05:55:00|9949|9939|9951|9941|9952.3|9942.3|9945|9935|157
1757397600000|2025-09-09 06:00:00|9951.3|9941.3|9953|9943|9953.3|9943.3|9945.8|9935.8|163
1757397900000|2025-09-09 06:05:00|9952.8|9942.8|9949|9939|9954.1|9942.8|9945.3|9934.1|294
1757398200000|2025-09-09 06:10:00|9949.8|9939.8|9942.3|9932.3|9950|9940|9941|9931|172
1757398500000|2025-09-09 06:15:00|9942|9932|9939.8|9929.8|9942.8|9932.8|9938.8|9928.8|161
1757398800000|2025-09-09 06:20:00|9939.3|9929.3|9937.3|9927.3|9943.3|9933.3|9932.3|9922.3|192
1757399100000|2025-09-09 06:25:00|9937|9927|9934.3|9924.3|9941.3|9927|9930.8|9918.4|212
1757399400000|2025-09-09 06:30:00|9934.5|9924.5|9931.5|9921.5|9935.3|9925.3|9929.5|9919.5|217
1757399700000|2025-09-09 06:35:00|9931.3|9921.3|9933|9923|9935.5|9925.5|9930.5|9920.5|202
1757400000000|2025-09-09 06:40:00|9932.8|9922.8|9933.8|9923.8|9934.3|9924.3|9931.5|9921.5|188
1757400300000|2025-09-09 06:45:00|9933.5|9923.5|9925.8|9915.8|9934.3|9924.3|9924.3|9914.3|152
1757400600000|2025-09-09 06:50:00|9926|9916|9932|9922|9932.3|9922.3|9925.5|9915.5|127
1757400900000|2025-09-09 06:55:00|9932.3|9922.3|9933.9|9913.9|9934.1|9923.4|9926.9|9912.9|130
1757401200000|2025-09-09 07:00:00|9931.6|9911.6|9922.9|9912.9|9935.1|9917.5|9922.4|9907.9|189
1757401500000|2025-09-09 07:05:00|9923.1|9913.1|9919.6|9909.6|9925.4|9915.4|9919.1|9909.1|146
1757401800000|2025-09-09 07:10:00|9919.9|9909.9|9919.6|9909.6|9924.1|9914.1|9918.9|9908.9|105
1757402100000|2025-09-09 07:15:00|9919.4|9909.4|9921.6|9911.6|9922.1|9912.1|9916.6|9906.6|129
1757402400000|2025-09-09 07:20:00|9921.4|9911.4|9930.6|9920.6|9932.1|9922.1|9918.1|9908.1|139
1757402700000|2025-09-09 07:25:00|9930.4|9920.4|9935.4|9925.4|9936.9|9926.9|9929.4|9919.4|121
1757403000000|2025-09-09 07:30:00|9935.6|9925.6|9933.4|9923.4|9939.4|9929.4|9933.4|9923.4|120
1757403300000|2025-09-09 07:35:00|9933.6|9923.6|9937.1|9927.1|9943.4|9933.4|9933.6|9923.6|114
1757403600000|2025-09-09 07:40:00|9936.9|9926.9|9922.6|9912.6|9937.6|9927.6|9922.4|9912.4|122
1757403900000|2025-09-09 07:45:00|9922.4|9912.4|9921.6|9911.6|9923.9|9913.9|9917.1|9907.1|128
1757404200000|2025-09-09 07:50:00|9919.9|9909.9|9923.6|9913.6|9923.6|9913.6|9918.6|9908.6|67
1757404500000|2025-09-09 07:55:00|9923.9|9913.9|9923.9|9913.9|9924.6|9914.6|9921.4|9911.4|62
1757404800000|2025-09-09 08:00:00|9919.8|9909.8|9922.3|9912.3|9942.1|9932.1|9917.3|9907.3|303
1757405100000|2025-09-09 08:05:00|9922.5|9912.5|9898.6|9888.6|9923.9|9913.9|9895.4|9885.4|204
1757405400000|2025-09-09 08:10:00|9898.4|9888.4|9906.1|9896.1|9906.8|9896.8|9898.1|9888.1|207
1757405700000|2025-09-09 08:15:00|9905.6|9895.6|9904.6|9894.6|9912.6|9902.6|9903.5|9893.5|225
1757406000000|2025-09-09 08:20:00|9904.9|9894.9|9912.9|9902.9|9915.6|9905.6|9904.6|9894.6|136
1757406300000|2025-09-09 08:25:00|9913.1|9903.1|9914.4|9904.4|9915.9|9905.9|9912.6|9902.6|138
1757406600000|2025-09-09 08:30:00|9914.1|9904.1|9915.1|9905.1|9915.6|9905.6|9911.6|9901.6|152
1757406900000|2025-09-09 08:35:00|9915.4|9905.4|9913.6|9903.6|9915.6|9905.6|9909.1|9899.1|128
1757407200000|2025-09-09 08:40:00|9913.9|9903.9|9916.4|9906.4|9917.6|9907.6|9911.6|9901.6|107
1757407500000|2025-09-09 08:45:00|9916.1|9906.1|9912.9|9902.9|9918.1|9908.1|9911.4|9901.4|99
1757407800000|2025-09-09 08:50:00|9912.6|9902.6|9913.4|9903.4|9914.4|9904.4|9910.9|9900.9|85
1757408100000|2025-09-09 08:55:00|9913.1|9903.1|9915.9|9905.9|9918.6|9908.6|9912.9|9902.9|86
1757408400000|2025-09-09 09:00:00|9916.1|9906.1|9916.6|9906.6|9919.1|9909.1|9913.9|9903.9|76
1757408700000|2025-09-09 09:05:00|9916.9|9906.9|9921.4|9911.4|9921.9|9911.9|9916.1|9906.1|68
1757409000000|2025-09-09 09:10:00|9921.1|9911.1|9927.1|9917.1|9927.4|9917.4|9920.9|9910.9|120
1757409300000|2025-09-09 09:15:00|9926.9|9916.9|9926.4|9916.4|9931.6|9921.6|9925.1|9915.1|113
1757409600000|2025-09-09 09:20:00|9926.9|9916.9|9928.9|9918.9|9930.1|9920.1|9925.6|9915.6|76
1757409900000|2025-09-09 09:25:00|9928.1|9918.1|9926.6|9916.6|9930.9|9920.9|9926.4|9916.4|66
1757410200000|2025-09-09 09:30:00|9927.1|9917.1|9928.4|9918.4|9931.6|9921.6|9927.1|9917.1|81
1757410500000|2025-09-09 09:35:00|9928.6|9918.6|9931.1|9921.1|9934.6|9924.6|9928.6|9918.6|88
1757410800000|2025-09-09 09:40:00|9930.9|9920.9|9930.4|9920.4|9931.6|9921.6|9928.1|9918.1|84
1757411100000|2025-09-09 09:45:00|9930.6|9920.6|9930.4|9920.4|9933.4|9923.4|9929.9|9919.9|86
1757411400000|2025-09-09 09:50:00|9930.6|9920.6|9929.1|9919.1|9930.6|9920.6|9927.9|9917.9|49
1757411700000|2025-09-09 09:55:00|9929.4|9919.4|9932.6|9922.6|9934.4|9924.4|9928.6|9918.6|106
1757412000000|2025-09-09 10:00:00|9932.4|9922.4|9945.4|9935.4|9946.1|9936.1|9932.4|9922.4|177
1757412300000|2025-09-09 10:05:00|9945.6|9935.6|9944.1|9934.1|9946.9|9936.9|9943.1|9933.1|94
1757412600000|2025-09-09 10:10:00|9944.4|9934.4|9945.4|9935.4|9946.9|9936.9|9944.4|9934.4|64
1757412900000|2025-09-09 10:15:00|9945.6|9935.6|9943.4|9933.4|9946.4|9936.4|9942.1|9932.1|109
1757413200000|2025-09-09 10:20:00|9943.1|9933.1|9942.1|9932.1|9943.1|9933.1|9939.4|9929.4|95
1757413500000|2025-09-09 10:25:00|9942.4|9932.4|9943.4|9933.4|9947.6|9937.6|9942.1|9932.1|91
1757413800000|2025-09-09 10:30:00|9943.1|9933.1|9936.1|9926.1|9944.1|9934.1|9934.3|9924.3|112
1757414100000|2025-09-09 10:35:00|9935.9|9925.9|9931.6|9921.6|9937.9|9927.9|9930.1|9920.1|103
1757414400000|2025-09-09 10:40:00|9930.4|9920.4|9926.4|9916.4|9933.4|9923.4|9926.4|9916.4|104
1757414700000|2025-09-09 10:45:00|9926.6|9916.6|9926.9|9916.9|9931.1|9921.1|9926.4|9916.4|86
1757415000000|2025-09-09 10:50:00|9927.1|9917.1|9929.1|9919.1|9929.9|9919.9|9924.9|9914.9|69
1757415300000|2025-09-09 10:55:00|9929.4|9919.4|9925.4|9915.4|9930.1|9920.1|9924.9|9914.9|78
1757415600000|2025-09-09 11:00:00|9925.6|9915.6|9929.6|9919.6|9932.6|9922.6|9925.4|9915.4|89
1757415900000|2025-09-09 11:05:00|9930.1|9920.1|9928.1|9918.1|9930.4|9920.4|9926.1|9916.1|64
1757416200000|2025-09-09 11:10:00|9927.9|9917.9|9925.6|9915.6|9928.1|9918.1|9924.4|9914.4|61
1757416500000|2025-09-09 11:15:00|9926.6|9916.6|9930.1|9920.1|9930.4|9920.4|9926.6|9916.6|59
1757416800000|2025-09-09 11:20:00|9929.9|9919.9|9918.1|9908.1|9930.1|9920.1|9915.6|9905.6|98
1757417100000|2025-09-09 11:25:00|9917.9|9907.9|9917.4|9907.4|9919.6|9909.6|9912.1|9902.1|194
1757417400000|2025-09-09 11:30:00|9917.6|9907.6|9911.9|9901.9|9919.1|9909.1|9910.4|9900.4|151
1757417700000|2025-09-09 11:35:00|9912.1|9902.1|9913.9|9903.9|9915.1|9905.1|9909.6|9899.6|216
1757418000000|2025-09-09 11:40:00|9914.1|9904.1|9916.4|9906.4|9917.4|9907.4|9913.4|9903.4|100
1757418300000|2025-09-09 11:45:00|9916.1|9906.1|9912.9|9902.9|9918.6|9908.6|9911.9|9901.9|113
1757418600000|2025-09-09 11:50:00|9913.1|9903.1|9918.4|9908.4|9919.4|9909.4|9912.6|9902.6|121
1757418900000|2025-09-09 11:55:00|9918.6|9908.6|9919.1|9909.1|9920.6|9910.6|9916.4|9906.4|113
1757419200000|2025-09-09 12:00:00|9919.4|9909.4|9916.1|9906.1|9920.6|9910.6|9914.4|9904.4|120
1757419500000|2025-09-09 12:05:00|9915.9|9905.9|9917.4|9907.4|9919.1|9909.1|9914.6|9904.6|95
1757419800000|2025-09-09 12:10:00|9916.9|9906.9|9916.4|9906.4|9918.1|9908.1|9913.9|9903.9|91
1757420100000|2025-09-09 12:15:00|9916.6|9906.6|9912.1|9902.1|9917.1|9907.1|9906.9|9896.9|135
1757420400000|2025-09-09 12:20:00|9912.4|9902.4|9908.1|9898.1|9912.6|9902.6|9906.4|9896.4|115
1757420700000|2025-09-09 12:25:00|9907.9|9897.9|9914.9|9904.9|9915.1|9905.1|9907.4|9897.4|128
1757421000000|2025-09-09 12:30:00|9914.6|9904.6|9916.9|9906.9|9917.1|9907.1|9911.6|9901.6|135
1757421300000|2025-09-09 12:35:00|9917.1|9907.1|9919.9|9909.9|9923.6|9913.6|9916.1|9906.1|175
1757421600000|2025-09-09 12:40:00|9920.1|9910.1|9922.4|9912.4|9922.6|9912.6|9919.4|9909.4|84
1757421900000|2025-09-09 12:45:00|9921.9|9911.9|9919.4|9909.4|9923.1|9913.1|9918.9|9908.9|76
1757422200000|2025-09-09 12:50:00|9918.9|9908.9|9923.6|9913.6|9924.4|9914.4|9918.9|9908.9|77
1757422500000|2025-09-09 12:55:00|9923.4|9913.4|9914.4|9904.4|9924.4|9914.4|9914.4|9904.4|114
1757422800000|2025-09-09 13:00:00|9916.9|9906.9|9909.1|9899.1|9918.6|9908.6|9908.1|9898.1|442
1757423100000|2025-09-09 13:05:00|9908.4|9898.4|9922.1|9912.1|9922.9|9912.9|9908.4|9898.4|305
1757423400000|2025-09-09 13:10:00|9922.4|9912.4|9928.9|9918.9|9928.9|9918.9|9921.4|9911.4|192
1757423700000|2025-09-09 13:15:00|9928.6|9918.6|9921.1|9911.1|9929.6|9919.6|9920.6|9910.6|158
1757424000000|2025-09-09 13:20:00|9921.4|9911.4|9928.4|9918.4|9928.9|9918.9|9921.4|9911.4|179
1757424300000|2025-09-09 13:25:00|9928.6|9918.6|9938.4|9928.4|9939.4|9929.4|9927.1|9917.1|209
1757424600000|2025-09-09 13:30:00|9938.1|9928.1|9934.9|9924.9|9940.9|9930.9|9934.6|9924.6|287
1757424900000|2025-09-09 13:35:00|9935.1|9925.1|9936.9|9926.9|9938.9|9928.9|9930.4|9920.4|217
1757425200000|2025-09-09 13:40:00|9936.6|9926.6|9938.9|9928.9|9938.9|9928.9|9934.9|9924.9|130
1757425500000|2025-09-09 13:45:00|9939.1|9929.1|9934.4|9924.4|9941.4|9931.4|9932.9|9922.9|166
1757425800000|2025-09-09 13:50:00|9934.6|9924.6|9932.1|9922.1|9939.4|9929.4|9932.1|9922.1|138
1757426100000|2025-09-09 13:55:00|9931.6|9921.6|9931.9|9921.9|9936.9|9926.9|9929.4|9919.4|162
1757426400000|2025-09-09 14:00:00|9932.1|9922.1|9922.3|9912.3|9943.3|9933.3|9918|9908|533
1757426700000|2025-09-09 14:05:00|9922|9912|9919.1|9909.1|9925.4|9915.4|9913|9903|393
1757427000000|2025-09-09 14:10:00|9917.6|9907.6|9919.9|9909.9|9922.1|9912.1|9916.1|9906.1|280
1757427300000|2025-09-09 14:15:00|9920.1|9910.1|9919.6|9909.6|9924.6|9914.6|9918.6|9908.6|220
1757427600000|2025-09-09 14:20:00|9919.4|9909.4|9925.4|9915.4|9925.4|9915.4|9918.6|9908.6|208
1757427900000|2025-09-09 14:25:00|9925.6|9915.6|9926.1|9916.1|9930.6|9920.6|9924.6|9914.6|212
1757428200000|2025-09-09 14:30:00|9926.4|9916.4|9916.4|9906.4|9926.9|9916.9|9915.6|9905.6|261
1757428500000|2025-09-09 14:35:00|9916.1|9906.1|9911.9|9901.9|9917.4|9907.4|9909.1|9899.1|277
1757428800000|2025-09-09 14:40:00|9911.6|9901.6|9917.6|9907.6|9917.6|9907.6|9910.9|9900.9|204
1757429100000|2025-09-09 14:45:00|9917.9|9907.9|9918.1|9908.1|9922.4|9912.4|9915.9|9905.9|160
1757429400000|2025-09-09 14:50:00|9918.4|9908.4|9921.1|9911.1|9921.6|9911.6|9914.4|9904.4|158
1757429700000|2025-09-09 14:55:00|9921.4|9911.4|9920.4|9910.4|9922.4|9912.4|9919.1|9909.1|143
1757430000000|2025-09-09 15:00:00|9920.1|9910.1|9912.6|9902.6|9920.6|9910.6|9912.6|9902.6|135
1757430300000|2025-09-09 15:05:00|9912.4|9902.4|9916.1|9906.1|9916.9|9906.9|9911.1|9901.1|178
1757430600000|2025-09-09 15:10:00|9915.9|9905.9|9910.1|9900.1|9915.9|9905.9|9907.6|9897.6|189
1757430900000|2025-09-09 15:15:00|9909.9|9899.9|9912.1|9902.1|9912.4|9902.4|9906.6|9896.6|195
1757431200000|2025-09-09 15:20:00|9911.9|9901.9|9916.4|9906.4|9919.9|9909.9|9911.9|9901.9|160
1757431500000|2025-09-09 15:25:00|9916.1|9906.1|9917.9|9907.9|9923.6|9913.6|9915.6|9905.6|169
1757431800000|2025-09-09 15:30:00|9917.1|9907.1|9911.6|9901.6|9917.9|9907.9|9911.4|9901.4|138
1757432100000|2025-09-09 15:35:00|9911.4|9901.4|9915.6|9905.6|9916.6|9906.6|9911.4|9901.4|213
1757432400000|2025-09-09 15:40:00|9915.1|9905.1|9920.1|9910.1|9922.9|9912.9|9914.4|9904.4|236
1757432700000|2025-09-09 15:45:00|9920.4|9910.4|9917.9|9907.9|9923.4|9913.4|9917.1|9907.1|153
1757433000000|2025-09-09 15:50:00|9918.1|9908.1|9924.6|9914.6|9925.1|9915.1|9918.1|9908.1|95
1757433300000|2025-09-09 15:55:00|9924.4|9914.4|9928.1|9918.1|9929.1|9919.1|9922.9|9912.9|99
1757433600000|2025-09-09 16:00:00|9927.4|9917.4|9918.9|9908.9|9928.9|9918.9|9918.6|9908.6|83
1757433900000|2025-09-09 16:05:00|9919.1|9909.1|9922.9|9912.9|9923.1|9913.1|9918.9|9908.9|90
1757434200000|2025-09-09 16:10:00|9923.1|9913.1|9925.6|9915.6|9925.9|9915.9|9922.1|9912.1|47
1757434500000|2025-09-09 16:15:00|9926.1|9916.1|9927.1|9917.1|9929.6|9919.6|9925.6|9915.6|84
1757434800000|2025-09-09 16:20:00|9926.9|9916.9|9929.6|9919.6|9930.1|9920.1|9923.1|9913.1|77
1757435100000|2025-09-09 16:25:00|9929.9|9919.9|9931.6|9921.6|9932.1|9922.1|9929.6|9919.6|41
1757435400000|2025-09-09 16:30:00|9931.9|9921.9|9929.1|9919.1|9935.4|9925.4|9928.9|9918.9|77
1757435700000|2025-09-09 16:35:00|9928.9|9918.9|9927.9|9917.9|9931.1|9921.1|9926.6|9916.6|65
1757436000000|2025-09-09 16:40:00|9927.6|9917.6|9925.4|9915.4|9928.1|9918.1|9923.4|9913.4|63
1757436300000|2025-09-09 16:45:00|9925.6|9915.6|9927.9|9917.9|9929.6|9919.6|9924.6|9914.6|105
1757436600000|2025-09-09 16:50:00|9927.4|9917.4|9930.4|9920.4|9932.4|9922.4|9925.6|9915.6|84
1757436900000|2025-09-09 16:55:00|9930.1|9920.1|9926.8|9916.8|9930.1|9920.1|9926|9916|147
1757437200000|2025-09-09 17:00:00|9927|9917|9930.5|9920.5|9934.1|9924.1|9926.9|9916.9|80
1757437500000|2025-09-09 17:05:00|9930.8|9920.8|9929|9919|9931.8|9921.8|9928.9|9918.9|66
1757437800000|2025-09-09 17:10:00|9929.3|9919.3|9929.5|9919.5|9930.3|9920.3|9928.6|9918.6|58
1757438100000|2025-09-09 17:15:00|9929.8|9919.8|9932.9|9922.9|9933.9|9923.9|9929.8|9919.8|52
1757438400000|2025-09-09 17:20:00|9933|9923|9933.8|9923.8|9934.1|9924.1|9932.3|9922.3|23
1757438700000|2025-09-09 17:25:00|9934|9924|9933.8|9923.8|9934.9|9924.9|9933.6|9923.6|23
1757439000000|2025-09-09 17:30:00|9932.9|9922.9|9929|9919|9933|9923|9928.9|9918.9|29
1757439300000|2025-09-09 17:35:00|9928.9|9918.9|9927.1|9917.1|9929.5|9919.5|9926.6|9916.6|36
1757439600000|2025-09-09 17:40:00|9926.9|9916.9|9926.1|9916.1|9927.3|9917.3|9924.5|9914.5|57
1757439900000|2025-09-09 17:45:00|9926.5|9916.5|9926.8|9916.8|9928.6|9918.6|9926|9916|29
1757440200000|2025-09-09 17:50:00|9926.5|9916.5|9922.5|9912.5|9926.5|9916.5|9922.4|9912.4|65
1757440500000|2025-09-09 17:55:00|9923.1|9913.1|9929.8|9907.8|9931.4|9913.1|9923.1|9907.1|7
1757462400000|2025-09-10 00:00:00|9926.6|9906.6|9921.4|9911.4|9929.9|9912.3|9920.8|9906.4|53
1757462700000|2025-09-10 00:05:00|9921.8|9911.8|9925.5|9915.5|9925.5|9915.5|9921.1|9911.1|38
1757463000000|2025-09-10 00:10:00|9925.8|9915.8|9926.8|9916.8|9928.3|9918.3|9924.5|9914.5|54
1757463300000|2025-09-10 00:15:00|9926.5|9916.5|9926.5|9916.5|9928|9918|9925.5|9915.5|38
1757463600000|2025-09-10 00:20:00|9926.3|9916.3|9925|9915|9927.8|9917.8|9924.8|9914.8|48
1757463900000|2025-09-10 00:25:00|9924.8|9914.8|9920.3|9910.3|9924.8|9914.8|9920|9910|51
1757464200000|2025-09-10 00:30:00|9920.5|9910.5|9923|9913|9923.5|9913.5|9920.5|9910.5|39
1757464500000|2025-09-10 00:35:00|9923.3|9913.3|9923.3|9913.3|9924|9914|9922.5|9912.5|54
1757464800000|2025-09-10 00:40:00|9923|9913|9924|9914|9925|9915|9923|9913|24
1757465100000|2025-09-10 00:45:00|9923.8|9913.8|9924.8|9914.8|9925|9915|9923.8|9913.8|37
1757465400000|2025-09-10 00:50:00|9924.5|9914.5|9922.8|9912.8|9926.5|9916.5|9922.5|9912.5|40
1757465700000|2025-09-10 00:55:00|9923|9913|9925.3|9905.3|9926.3|9914|9920.8|9905.3|72
1757466000000|2025-09-10 01:00:00|9924.5|9904.5|9930|9920|9932.4|9922.4|9922.5|9904.3|257
1757466300000|2025-09-10 01:05:00|9929.8|9919.8|9928|9918|9931.8|9921.8|9925.5|9915.5|245
1757466600000|2025-09-10 01:10:00|9928.3|9918.3|9923|9913|9929.5|9919.5|9921.8|9911.8|216
1757466900000|2025-09-10 01:15:00|9923.8|9913.8|9920.8|9910.8|9923.8|9913.8|9917.5|9907.5|202
1757467200000|2025-09-10 01:20:00|9921|9911|9921.8|9911.8|9923.8|9913.8|9919.3|9909.3|149
1757467500000|2025-09-10 01:25:00|9922|9912|9917.5|9907.5|9925.5|9915.5|9917.5|9907.5|125
1757467800000|2025-09-10 01:30:00|9917.3|9907.3|9922.3|9912.3|9923.3|9913.3|9916|9906|219
1757468100000|2025-09-10 01:35:00|9922|9912|9924.5|9914.5|9925.8|9915.8|9920.5|9910.5|251
1757468400000|2025-09-10 01:40:00|9924.8|9914.8|9923.5|9913.5|9925.8|9915.8|9922|9912|245
1757468700000|2025-09-10 01:45:00|9923.8|9913.8|9925.8|9915.8|9926|9916|9922.8|9912.8|196
1757469000000|2025-09-10 01:50:00|9926.3|9916.3|9931.5|9921.5|9931.8|9921.8|9926|9916|231
1757469300000|2025-09-10 01:55:00|9931.8|9921.8|9927.5|9917.5|9933.8|9923.8|9927.5|9917.5|206
1757469600000|2025-09-10 02:00:00|9927.8|9917.8|9929|9919|9930|9920|9925.5|9915.5|214
1757469900000|2025-09-10 02:05:00|9929.3|9919.3|9927.8|9917.8|9931.3|9921.3|9927.5|9917.5|149
1757470200000|2025-09-10 02:10:00|9927.5|9917.5|9932|9922|9932|9922|9926.5|9916.5|198
1757470500000|2025-09-10 02:15:00|9931.8|9921.8|9927.3|9917.3|9931.8|9921.8|9926|9916|98
1757470800000|2025-09-10 02:20:00|9928|9918|9924.3|9914.3|9929|9919|9923|9913|78
1757471100000|2025-09-10 02:25:00|9924.5|9914.5|9925|9915|9927.8|9917.8|9923.8|9913.8|83
1757471400000|2025-09-10 02:30:00|9924.8|9914.8|9924.3|9914.3|9926.5|9916.5|9920.8|9910.8|185
1757471700000|2025-09-10 02:35:00|9924.5|9914.5|9924.5|9914.5|9927|9917|9923.3|9913.3|164
1757472000000|2025-09-10 02:40:00|9924.8|9914.8|9925.8|9915.8|9928.3|9918.3|9924.3|9914.3|142
1757472300000|2025-09-10 02:45:00|9926|9916|9926.8|9916.8|9929|9919|9925.8|9915.8|143
1757472600000|2025-09-10 02:50:00|9927|9917|9932.3|9922.3|9932.5|9922.5|9927|9917|120
1757472900000|2025-09-10 02:55:00|9932.5|9922.5|9936.8|9926.8|9937|9927|9932.5|9922.5|157
1757473200000|2025-09-10 03:00:00|9936.5|9926.5|9943.5|9933.5|9943.8|9933.8|9935.3|9925.3|219
1757473500000|2025-09-10 03:05:00|9943.8|9933.8|9942.3|9932.3|9947.3|9937.3|9941.5|9931.5|224
1757473800000|2025-09-10 03:10:00|9942|9932|9941.8|9931.8|9944.3|9934.3|9941.3|9931.3|116
1757474100000|2025-09-10 03:15:00|9942|9932|9942|9932|9942.8|9932.8|9940.5|9930.5|119
1757474400000|2025-09-10 03:20:00|9942.3|9932.3|9942.5|9932.5|9944|9934|9941.5|9931.5|109
1757474700000|2025-09-10 03:25:00|9942.8|9932.8|9947.3|9927.3|9948|9934.3|9940.8|9926.8|112
1757475000000|2025-09-10 03:30:00|9948|9928|9943.3|9933.3|9948|9934|9942|9928|28
1757475300000|2025-09-10 03:35:00|9943|9933|9943.8|9933.8|9944.5|9934.5|9941.5|9931.5|60
1757475600000|2025-09-10 03:40:00|9944.3|9934.3|9944.5|9934.5|9947.5|9937.5|9943.5|9933.5|68
1757475900000|2025-09-10 03:45:00|9945.5|9935.5|9948|9938|9950.8|9940.8|9945.3|9935.3|89
1757476200000|2025-09-10 03:50:00|9948.3|9938.3|9949|9939|9950.5|9940.5|9947.5|9937.5|60
1757476500000|2025-09-10 03:55:00|9949.3|9939.3|9948.8|9938.8|9949.8|9939.8|9948|9938|40
1757476800000|2025-09-10 04:00:00|9948.5|9938.5|9948.8|9938.8|9950|9940|9947.3|9937.3|50
1757477100000|2025-09-10 04:05:00|9949|9939|9949.5|9939.5|9950.5|9940.5|9948|9938|33
1757477400000|2025-09-10 04:10:00|9949.8|9939.8|9950.3|9940.3|9950.8|9940.8|9949.8|9939.8|25
1757477700000|2025-09-10 04:15:00|9950.5|9940.5|9949.8|9939.8|9950.8|9940.8|9948.8|9938.8|27
1757478000000|2025-09-10 04:20:00|9949.5|9939.5|9949.3|9939.3|9949.8|9939.8|9948.8|9938.8|28
1757478300000|2025-09-10 04:25:00|9949.5|9939.5|9951.5|9941.5|9953.5|9943.5|9949.5|9939.5|27
1757478600000|2025-09-10 04:30:00|9951.8|9941.8|9951|9941|9952.5|9942.5|9951|9941|37
1757478900000|2025-09-10 04:35:00|9951.3|9941.3|9952|9942|9952.5|9942.5|9951.3|9941.3|27
1757479200000|2025-09-10 04:40:00|9952.3|9942.3|9951.3|9941.3|9952.3|9942.3|9950.8|9940.8|30
1757479500000|2025-09-10 04:45:00|9951|9941|9953|9943|9953|9943|9950.8|9940.8|38
1757479800000|2025-09-10 04:50:00|9953.3|9943.3|9952.8|9942.8|9953.8|9943.8|9951.8|9941.8|37
1757480100000|2025-09-10 04:55:00|9953|9943|9952.8|9942.8|9953.3|9943.3|9952.3|9942.3|24
1757480400000|2025-09-10 05:00:00|9953|9943|9950.3|9940.3|9953.3|9943.3|9950.3|9940.3|36
1757480700000|2025-09-10 05:05:00|9950.5|9940.5|9952.8|9942.8|9954|9944|9950.5|9940.5|38
1757481000000|2025-09-10 05:10:00|9953|9943|9951.3|9941.3|9953.3|9943.3|9950.8|9940.8|36
1757481300000|2025-09-10 05:15:00|9951.8|9941.8|9949|9939|9951.8|9941.8|9947.3|9937.3|41
1757481600000|2025-09-10 05:20:00|9949.3|9939.3|9952|9942|9952.5|9942.5|9948.8|9938.8|49
1757481900000|2025-09-10 05:25:00|9952.3|9942.3|9959|9939|9959|9943.8|9952.3|9937.5|46
1757482200000|2025-09-10 05:30:00|9958|9938|9953.3|9943.3|9961|9946.3|9952.3|9936|141
1757482500000|2025-09-10 05:35:00|9953|9943|9951.8|9941.8|9953.8|9943.8|9950.5|9940.5|132
1757482800000|2025-09-10 05:40:00|9952|9942|9952.8|9942.8|9953.8|9943.8|9950.8|9940.8|137
1757483100000|2025-09-10 05:45:00|9952.5|9942.5|9953.5|9943.5|9953.8|9943.8|9951.8|9941.8|88
1757483400000|2025-09-10 05:50:00|9953.8|9943.8|9951.3|9941.3|9954.3|9944.3|9950.5|9940.5|155
1757483700000|2025-09-10 05:55:00|9951|9941|9954|9944|9954.5|9944.5|9950.8|9940.8|60
1757484000000|2025-09-10 06:00:00|9954.5|9944.5|9953|9943|9956.5|9946.5|9952.3|9942.3|165
1757484300000|2025-09-10 06:05:00|9953.3|9943.3|9960.4|9950.4|9960.8|9950.8|9952.3|9942.3|131
1757484600000|2025-09-10 06:10:00|9961.4|9951.4|9962.5|9952.5|9963.4|9953.3|9956|9943.4|158
1757484900000|2025-09-10 06:15:00|9962.8|9952.8|9961.8|9951.8|9963|9953|9958.5|9948.5|107
1757485200000|2025-09-10 06:20:00|9962.3|9952.3|9958.5|9948.5|9964.8|9954.8|9957.5|9947.5|171
1757485500000|2025-09-10 06:25:00|9958.8|9948.8|9961.8|9951.8|9962.8|9952.8|9958.5|9948.5|152
1757485800000|2025-09-10 06:30:00|9961.5|9951.5|9957.8|9947.8|9963.8|9953.8|9956|9946|159
1757486100000|2025-09-10 06:35:00|9958|9948|9955.8|9945.8|9958.8|9948.8|9953.8|9943.8|148
1757486400000|2025-09-10 06:40:00|9955|9945|9956.5|9946.5|9957|9947|9953.3|9943.3|127
1757486700000|2025-09-10 06:45:00|9956.3|9946.3|9956|9946|9958.8|9948.8|9955.3|9945.3|105
1757487000000|2025-09-10 06:50:00|9956.3|9946.3|9955.5|9945.5|9961.3|9948|9953.5|9941.3|123
1757487300000|2025-09-10 06:55:00|9955.3|9945.3|9954.1|9934.1|9955.4|9945.3|9947.3|9931.9|177
1757487600000|2025-09-10 07:00:00|9954.4|9934.4|9949.9|9939.9|9954.4|9940.3|9938.6|9918.6|298
1757487900000|2025-09-10 07:05:00|9950.4|9940.4|9949.4|9939.4|9951.6|9941.6|9947.6|9937.6|116
1757488200000|2025-09-10 07:10:00|9949.1|9939.1|9954.1|9944.1|9956.1|9946.1|9948.9|9938.9|117
1757488500000|2025-09-10 07:15:00|9953.9|9943.9|9952.6|9942.6|9953.9|9943.9|9949.6|9939.6|85
1757488800000|2025-09-10 07:20:00|9952.9|9942.9|9955.6|9945.6|9957.1|9947.1|9952.9|9942.9|76
1757489100000|2025-09-10 07:25:00|9956.1|9946.1|9954.6|9944.6|9957.1|9947.1|9954.6|9944.6|88
1757489400000|2025-09-10 07:30:00|9955.1|9945.1|9951.1|9941.1|9955.1|9945.1|9948.6|9938.6|91
1757489700000|2025-09-10 07:35:00|9951.4|9941.4|9950.9|9940.9|9954.4|9944.4|9948.6|9938.6|111
1757490000000|2025-09-10 07:40:00|9951.1|9941.1|9952.1|9942.1|9954.9|9944.9|9951.1|9941.1|67
1757490300000|2025-09-10 07:45:00|9951.9|9941.9|9953.1|9943.1|9955.6|9945.6|9951.4|9941.4|72
1757490600000|2025-09-10 07:50:00|9953.6|9943.6|9954.9|9944.9|9955.1|9945.1|9952.4|9942.4|75
1757490900000|2025-09-10 07:55:00|9955.1|9945.1|9954.4|9944.4|9955.9|9945.9|9953.6|9943.6|52
1757491200000|2025-09-10 08:00:00|9955.6|9945.6|9941.9|9931.9|9955.6|9945.6|9940.6|9930.6|152
1757491500000|2025-09-10 08:05:00|9941.1|9931.1|9948.4|9938.4|9948.6|9938.6|9941.1|9931.1|108
1757491800000|2025-09-10 08:10:00|9948.6|9938.6|9947.6|9937.6|9950.4|9940.4|9944.9|9934.9|90
1757492100000|2025-09-10 08:15:00|9947.4|9937.4|9945.6|9935.6|9951.1|9941.1|9945.1|9935.1|78
1757492400000|2025-09-10 08:20:00|9945.1|9935.1|9944.1|9934.1|9947.6|9937.6|9942.1|9932.1|108
1757492700000|2025-09-10 08:25:00|9943.6|9933.6|9939.9|9929.9|9943.6|9933.6|9938.4|9928.4|104
1757493000000|2025-09-10 08:30:00|9939.6|9929.6|9934.6|9924.6|9939.9|9929.9|9933.9|9923.9|96
1757493300000|2025-09-10 08:35:00|9934.4|9924.4|9933.9|9923.9|9935.9|9925.9|9932.4|9922.4|93
1757493600000|2025-09-10 08:40:00|9933.4|9923.4|9929.6|9919.6|9934.1|9924.1|9928.9|9918.9|92
1757493900000|2025-09-10 08:45:00|9929.9|9919.9|9928.6|9918.6|9932.6|9922.6|9927.4|9917.4|125
1757494200000|2025-09-10 08:50:00|9928.9|9918.9|9931.9|9921.9|9932.1|9922.1|9928.1|9918.1|82
1757494500000|2025-09-10 08:55:00|9932.1|9922.1|9932.4|9922.4|9932.6|9922.6|9931.6|9921.6|50
1757494800000|2025-09-10 09:00:00|9932.1|9922.1|9932.4|9922.4|9933.1|9923.1|9930.4|9920.4|79
1757495100000|2025-09-10 09:05:00|9932.1|9922.1|9932.1|9922.1|9932.9|9922.9|9931.4|9921.4|62
1757495400000|2025-09-10 09:10:00|9931.9|9921.9|9931.4|9921.4|9932.4|9922.4|9929.9|9919.9|51
1757495700000|2025-09-10 09:15:00|9931.1|9921.1|9931.1|9921.1|9933.6|9923.6|9929.9|9919.9|48
1757496000000|2025-09-10 09:20:00|9930.9|9920.9|9930.1|9920.1|9932.6|9922.6|9929.9|9919.9|50
1757496300000|2025-09-10 09:25:00|9930.4|9920.4|9931.9|9921.9|9933.9|9923.9|9930.4|9920.4|53
1757496600000|2025-09-10 09:30:00|9932.1|9922.1|9933.1|9923.1|9934.9|9924.9|9932.1|9922.1|32
1757496900000|2025-09-10 09:35:00|9932.9|9922.9|9932.6|9922.6|9934.4|9924.4|9932.1|9922.1|58
1757497200000|2025-09-10 09:40:00|9932.4|9922.4|9936.9|9926.9|9937.1|9927.1|9932.4|9922.4|59
1757497500000|2025-09-10 09:45:00|9937.1|9927.1|9939.9|9929.9|9941.1|9931.1|9936.4|9926.4|95
1757497800000|2025-09-10 09:50:00|9940.1|9930.1|9939.4|9929.4|9940.9|9930.9|9936.6|9926.6|40
1757498100000|2025-09-10 09:55:00|9938.6|9928.6|9937.6|9927.6|9940.1|9930.1|9937.4|9927.4|81
1757498400000|2025-09-10 10:00:00|9937.4|9927.4|9937.6|9927.6|9937.6|9927.6|9936.4|9926.4|40
1757498700000|2025-09-10 10:05:00|9937.4|9927.4|9934.9|9924.9|9938.1|9928.1|9934.1|9924.1|56
1757499000000|2025-09-10 10:10:00|9934.6|9924.6|9929.9|9919.9|9934.6|9924.6|9928.9|9918.9|64
1757499300000|2025-09-10 10:15:00|9930.9|9920.9|9928.6|9918.6|9930.9|9920.9|9927.4|9917.4|64
1757499600000|2025-09-10 10:20:00|9927.6|9917.6|9929.4|9919.4|9929.4|9919.4|9925.9|9915.9|80
1757499900000|2025-09-10 10:25:00|9929.1|9919.1|9928.9|9918.9|9929.6|9919.6|9927.4|9917.4|47
1757500200000|2025-09-10 10:30:00|9928.6|9918.6|9928.1|9918.1|9929.4|9919.4|9925.1|9915.1|83
1757500500000|2025-09-10 10:35:00|9927.9|9917.9|9930.6|9920.6|9930.6|9920.6|9927.1|9917.1|59
1757500800000|2025-09-10 10:40:00|9929.9|9919.9|9933.1|9923.1|9934.1|9924.1|9929.1|9919.1|62
1757501100000|2025-09-10 10:45:00|9932.4|9922.4|9930.4|9920.4|9932.4|9922.4|9929.4|9919.4|71
1757501400000|2025-09-10 10:50:00|9930.1|9920.1|9929.1|9919.1|9931.4|9921.4|9928.9|9918.9|61
1757501700000|2025-09-10 10:55:00|9928.9|9918.9|9924.1|9914.1|9929.1|9919.1|9922.4|9912.4|61
1757502000000|2025-09-10 11:00:00|9923.9|9913.9|9924.6|9914.6|9927.6|9917.6|9923.6|9913.6|78
1757502300000|2025-09-10 11:05:00|9924.4|9914.4|9926.1|9916.1|9927.4|9917.4|9924.1|9914.1|61
1757502600000|2025-09-10 11:10:00|9925.9|9915.9|9925.3|9915.3|9928.6|9918.6|9925.1|9915.1|63
1757502900000|2025-09-10 11:15:00|9925.4|9915.4|9925.6|9915.6|9927.1|9917.1|9923.4|9913.4|47
1757503200000|2025-09-10 11:20:00|9925.9|9915.9|9929.1|9919.1|9929.6|9919.6|9924.9|9914.9|77
1757503500000|2025-09-10 11:25:00|9929.4|9919.4|9927.9|9917.9|9930.1|9920.1|9925.4|9915.4|88
1757503800000|2025-09-10 11:30:00|9928.1|9918.1|9932.9|9922.9|9933.6|9923.6|9926.1|9916.1|113
1757504100000|2025-09-10 11:35:00|9933.4|9923.4|9933.1|9923.1|9934.6|9924.6|9931.1|9921.1|95
1757504400000|2025-09-10 11:40:00|9933.4|9923.4|9937.1|9927.1|9937.4|9927.4|9932.6|9922.6|47
1757504700000|2025-09-10 11:45:00|9936.9|9926.9|9948.9|9938.9|9949.1|9939.1|9936.6|9926.6|158
1757505000000|2025-09-10 11:50:00|9949.1|9939.1|9943.9|9933.9|9952.9|9942.9|9943.4|9933.4|151
1757505300000|2025-09-10 11:55:00|9943.6|9933.6|9946.4|9936.4|9947.4|9937.4|9942.1|9932.1|128
1757505600000|2025-09-10 12:00:00|9946.1|9936.1|9948.4|9938.4|9948.4|9938.4|9943.3|9933.3|118
1757505900000|2025-09-10 12:05:00|9948.1|9938.1|9951.6|9941.6|9952.4|9942.4|9947.1|9937.1|126
1757506200000|2025-09-10 12:10:00|9951.4|9941.4|9948.4|9938.4|9952.1|9942.1|9948.1|9938.1|128
1757506500000|2025-09-10 12:15:00|9948.9|9938.9|9954.1|9944.1|9954.4|9944.4|9948.1|9938.1|110
1757506800000|2025-09-10 12:20:00|9954.4|9944.4|9954.1|9944.1|9955.6|9945.6|9953.1|9943.1|83
1757507100000|2025-09-10 12:25:00|9953.9|9943.9|9955.1|9945.1|9956.6|9946.6|9952.9|9942.9|82
1757507400000|2025-09-10 12:30:00|9955.4|9945.4|9958.1|9948.1|9961.8|9951.8|9953.3|9943.3|351
1757507700000|2025-09-10 12:35:00|9958.4|9948.4|9955.9|9945.9|9960.1|9950.1|9953.6|9943.6|228
1757508000000|2025-09-10 12:40:00|9956.4|9946.4|9960.6|9950.6|9961.1|9951.1|9954.6|9944.6|205
1757508300000|2025-09-10 12:45:00|9960.4|9950.4|9967.4|9957.4|9967.5|9957.5|9960.4|9950.4|221
1757508600000|2025-09-10 12:50:00|9967.6|9957.6|9966.9|9956.9|9968.6|9958.6|9963.3|9953.3|209
1757508900000|2025-09-10 12:55:00|9967.1|9957.1|9968.4|9958.4|9970.9|9960.9|9965.1|9955.1|139
1757509200000|2025-09-10 13:00:00|9968.6|9958.6|9964.9|9954.9|9970.4|9960.4|9958.6|9948.6|321
1757509500000|2025-09-10 13:05:00|9965.1|9955.1|9977.6|9967.6|9978.1|9968.1|9965.1|9955.1|277
1757509800000|2025-09-10 13:10:00|9977.4|9967.4|9979.4|9969.4|9979.6|9969.6|9974.6|9964.6|241
1757510100000|2025-09-10 13:15:00|9979.1|9969.1|9972.4|9962.4|9982.6|9972.6|9971.4|9961.4|248
1757510400000|2025-09-10 13:20:00|9972.6|9962.6|9969.4|9959.4|9975.1|9965.1|9967.9|9957.9|208
1757510700000|2025-09-10 13:25:00|9969.6|9959.6|9969.9|9959.9|9972.6|9962.6|9967.1|9957.1|155
1757511000000|2025-09-10 13:30:00|9970.1|9960.1|9975.6|9965.6|9976.4|9966.4|9966.6|9956.6|199
1757511300000|2025-09-10 13:35:00|9974.9|9964.9|9972.4|9962.4|9978.6|9968.6|9970.9|9960.9|181
1757511600000|2025-09-10 13:40:00|9972.6|9962.6|9981.6|9971.6|9982.1|9972.1|9972.4|9962.4|201
1757511900000|2025-09-10 13:45:00|9981.9|9971.9|9998.6|9988.6|9998.9|9988.9|9981.4|9971.4|238
1757512200000|2025-09-10 13:50:00|9998.4|9988.4|9998.4|9988.4|10003.9|9993.9|9995.1|9985.1|282
1757512500000|2025-09-10 13:55:00|9998.6|9988.6|9999.6|9989.6|9999.9|9989.9|9994.9|9984.9|202
1757512800000|2025-09-10 14:00:00|9999.9|9989.9|10002.9|9992.9|10008.4|9998.4|9997.4|9987.4|275
1757513100000|2025-09-10 14:05:00|10003.1|9993.1|10005.4|9995.4|10008.1|9998.1|9999.4|9989.4|249
1757513400000|2025-09-10 14:10:00|10005.6|9995.6|9999.6|9989.6|10008.1|9998.1|9998.4|9988.4|231
1757513700000|2025-09-10 14:15:00|9999.9|9989.9|9993.6|9983.6|10002.4|9992.4|9992.6|9982.6|203
1757514000000|2025-09-10 14:20:00|9993.9|9983.9|9992.4|9982.4|9994.9|9984.9|9990.4|9980.4|168
1757514300000|2025-09-10 14:25:00|9992.6|9982.6|9987.9|9977.9|9992.6|9982.6|9987.9|9977.9|163
1757514600000|2025-09-10 14:30:00|9988.1|9978.1|9999.1|9989.1|10003.1|9993.1|9986.4|9976.4|219
1757514900000|2025-09-10 14:35:00|9999.4|9989.4|9999.6|9989.6|10003.1|9993.1|9997.6|9987.6|142
1757515200000|2025-09-10 14:40:00|9999.4|9989.4|9995.4|9985.4|10002.1|9992.1|9994.4|9984.4|162
1757515500000|2025-09-10 14:45:00|9995.6|9985.6|9991.6|9981.6|9998.9|9988.9|9991.1|9981.1|129
1757515800000|2025-09-10 14:50:00|9991.9|9981.9|9990.4|9980.4|9995.9|9985.9|9989.1|9979.1|179
1757516100000|2025-09-10 14:55:00|9990.6|9980.6|9997.4|9987.4|9999.9|9989.9|9990.6|9980.6|168
1757516400000|2025-09-10 15:00:00|9997.6|9987.6|9995.4|9985.4|9999.6|9989.6|9994.4|9984.4|116
1757516700000|2025-09-10 15:05:00|9994.9|9984.9|9994.1|9984.1|9998.4|9988.4|9991.6|9981.6|98
1757517000000|2025-09-10 15:10:00|9993.9|9983.9|10002.4|9992.4|10002.4|9992.4|9993.6|9983.6|124
1757517300000|2025-09-10 15:15:00|10002.1|9992.1|10002.1|9992.1|10003.6|9993.6|10000.9|9990.9|148
1757517600000|2025-09-10 15:20:00|10002.4|9992.4|10001.6|9991.6|10004.6|9994.6|10000.1|9990.1|140
1757517900000|2025-09-10 15:25:00|10001.4|9991.4|10004.9|9994.9|10004.9|9994.9|9997.4|9987.4|143
1757518200000|2025-09-10 15:30:00|10004.6|9994.6|10006.6|9996.6|10008.9|9998.9|10003.4|9993.4|140
1757518500000|2025-09-10 15:35:00|10006.9|9996.9|10011.6|10001.6|10011.6|10001.6|10006.9|9996.9|129
1757518800000|2025-09-10 15:40:00|10011.4|10001.4|10013.9|10003.9|10016.9|10006.9|10010.6|10000.6|133
1757519100000|2025-09-10 15:45:00|10014.1|10004.1|10016.1|10006.1|10019.6|10009.6|10013.9|10003.9|221
1757519400000|2025-09-10 15:50:00|10015.9|10005.9|10011.6|10001.6|10016.4|10006.4|10011.6|10001.6|87
1757519700000|2025-09-10 15:55:00|10011.9|10001.9|10009.6|9999.6|10013.6|10003.6|10006|9996|146
1757520000000|2025-09-10 16:00:00|10009.4|9999.4|10013.9|10003.9|10014.1|10004.1|10007.9|9997.9|105
1757520300000|2025-09-10 16:05:00|10014.1|10004.1|10013.9|10003.9|10015.6|10005.6|10012.6|10002.6|69
1757520600000|2025-09-10 16:10:00|10014.1|10004.1|10016.1|10006.1|10016.6|10006.6|10013.6|10003.6|65
1757520900000|2025-09-10 16:15:00|10015.9|10005.9|10016.9|10006.9|10020.4|10010.4|10015.1|10005.1|85
1757521200000|2025-09-10 16:20:00|10017.1|10007.1|10017.9|10007.9|10018.6|10008.6|10017.1|10007.1|43
1757521500000|2025-09-10 16:25:00|10018.1|10008.1|10017.1|10007.1|10019.4|10009.4|10014.9|10004.9|60
1757521800000|2025-09-10 16:30:00|10016.9|10006.9|10012.4|10002.4|10017.4|10007.4|10012.4|10002.4|59
1757522100000|2025-09-10 16:35:00|10012.6|10002.6|10009.4|9999.4|10014.6|10004.6|10009.4|9999.4|79
1757522400000|2025-09-10 16:40:00|10009.6|9999.6|10006.9|9996.9|10009.9|9999.9|10006.9|9996.9|42
1757522700000|2025-09-10 16:45:00|10007.1|9997.1|10007.6|9997.6|10009.1|9999.1|10006.4|9996.4|68
1757523000000|2025-09-10 16:50:00|10007.9|9997.9|10006.4|9996.4|10008.6|9998.6|10006.4|9996.4|49
1757523300000|2025-09-10 16:55:00|10006.1|9996.1|10009.3|9999.3|10009.8|9999.8|10006|9996|133
1757523600000|2025-09-10 17:00:00|10009.4|9999.4|10011.8|10001.8|10014|10004|10006.3|9996.3|138
1757523900000|2025-09-10 17:05:00|10011.5|10001.5|10007.5|9997.5|10011.5|10001.5|10006.3|9996.3|50
1757524200000|2025-09-10 17:10:00|10007.8|9997.8|10009.1|9999.1|10009.5|9999.5|10007.5|9997.5|27
1757524500000|2025-09-10 17:15:00|10009|9999|10010.3|10000.3|10011.8|10001.8|10009|9999|40
1757524800000|2025-09-10 17:20:00|10010|10000|10011.5|10001.5|10012.3|10002.3|10010|10000|45
1757525100000|2025-09-10 17:25:00|10011.3|10001.3|10007.3|9997.3|10011.3|10001.3|10005.9|9995.9|52
1757525400000|2025-09-10 17:30:00|10006.9|9996.9|10009.1|9999.1|10009.9|9999.9|10006.3|9996.3|37
1757525700000|2025-09-10 17:35:00|10009.3|9999.3|10016.8|10006.8|10016.8|10006.8|10007.9|9997.9|48
1757526000000|2025-09-10 17:40:00|10017|10007|10013|10003|10018.5|10008.5|10012.4|10002.4|28
1757526300000|2025-09-10 17:45:00|10012.6|10002.6|10013.8|10003.8|10014.8|10004.8|10010.9|10000.9|29
1757526600000|2025-09-10 17:50:00|10015.3|10005.3|10014.8|10004.8|10016.1|10006.1|10012|10002|40
1757526900000|2025-09-10 17:55:00|10020.8|9998.8|10020.6|9998.6|10020.8|9998.8|10018.4|9996.4|5
1757548800000|2025-09-11 00:00:00|10006.1|9986.1|9999.4|9989.4|10006.9|9989.4|9997|9982.1|33
1757549100000|2025-09-11 00:05:00|9999|9989|9996.6|9986.6|9999|9989|9996.1|9986.1|86
1757549400000|2025-09-11 00:10:00|9996.9|9986.9|9998.3|9988.3|9998.5|9988.5|9996.1|9986.1|54
1757549700000|2025-09-11 00:15:00|9998|9988|9994.3|9984.3|9998.3|9988.3|9994.3|9984.3|68
1757550000000|2025-09-11 00:20:00|9993.9|9983.9|9995|9985|9995|9985|9993.3|9983.3|55
1757550300000|2025-09-11 00:25:00|9995.3|9985.3|9994.5|9984.5|9996|9986|9994|9984|71
1757550600000|2025-09-11 00:30:00|9994.3|9984.3|9992.8|9982.8|9995.5|9985.5|9992.8|9982.8|83
1757550900000|2025-09-11 00:35:00|9993.5|9983.5|9997|9987|9997.3|9987.3|9992.8|9982.8|47
1757551200000|2025-09-11 00:40:00|9997.3|9987.3|9995.8|9985.8|9997.8|9987.8|9995.3|9985.3|61
1757551500000|2025-09-11 00:45:00|9995.3|9985.3|9996.8|9986.8|9996.8|9986.8|9992.8|9982.8|29
1757551800000|2025-09-11 00:50:00|9997|9987|9996.5|9986.5|9997.8|9987.8|9994.5|9984.5|93
1757552100000|2025-09-11 00:55:00|9996.3|9986.3|10000.8|9980.8|10002.3|9988.3|9996|9980.8|55
1757552400000|2025-09-11 01:00:00|10001.3|9981.3|9999.4|9989.4|10007.3|9994.4|9998.5|9981.3|258
1757552700000|2025-09-11 01:05:00|9999.3|9989.3|10000|9990|10002.3|9992.3|9996.5|9986.5|225
1757553000000|2025-09-11 01:10:00|9999.5|9989.5|9999.3|9989.3|10002.8|9992.8|9998.8|9988.8|155
1757553300000|2025-09-11 01:15:00|9999.5|9989.5|10000.8|9990.8|10002.5|9992.5|9997.8|9987.8|216
1757553600000|2025-09-11 01:20:00|10001.3|9991.3|9998.8|9988.8|10001.5|9991.5|9994.8|9984.8|166
1757553900000|2025-09-11 01:25:00|9998.5|9988.5|9998.5|9988.5|10000.3|9990.3|9995|9985|197
1757554200000|2025-09-11 01:30:00|9998.3|9988.3|9996.3|9986.3|10001.3|9991.3|9992.5|9982.5|292
1757554500000|2025-09-11 01:35:00|9996|9986|9994|9984|9997.5|9987.5|9992.5|9982.5|225
1757554800000|2025-09-11 01:40:00|9994.3|9984.3|9999.8|9989.8|10000.5|9990.5|9994|9984|188
1757555100000|2025-09-11 01:45:00|10000.3|9990.3|9996.5|9986.5|10001.8|9991.8|9995.8|9985.8|182
1757555400000|2025-09-11 01:50:00|9996.3|9986.3|9995.5|9985.5|9997.3|9987.3|9994.5|9984.5|128
1757555700000|2025-09-11 01:55:00|9995.8|9985.8|9998.3|9988.3|9998.5|9988.5|9993.5|9983.5|212
1757556000000|2025-09-11 02:00:00|9998|9988|10000.8|9990.8|10003.8|9993.8|9998|9988|190
1757556300000|2025-09-11 02:05:00|10001|9991|9997.8|9987.8|10001|9991|9995.8|9985.8|170
1757556600000|2025-09-11 02:10:00|9998|9988|9997.5|9987.5|9999|9989|9995.8|9985.8|163
1757556900000|2025-09-11 02:15:00|9997.8|9987.8|9992.5|9982.5|9998.8|9988.8|9992.5|9982.5|69
1757557200000|2025-09-11 02:20:00|9992.3|9982.3|9992.5|9982.5|9992.8|9982.8|9991.3|9981.3|72
1757557500000|2025-09-11 02:25:00|9992.3|9982.3|9993|9983|9993.5|9983.5|9991|9981|91
1757557800000|2025-09-11 02:30:00|9993.3|9983.3|9994.3|9984.3|10001.1|9987.5|9992.3|9981.1|234
1757558100000|2025-09-11 02:35:00|9994.5|9984.5|9994|9984|9996.3|9986.3|9993.8|9983.8|108
1757558400000|2025-09-11 02:40:00|9993.8|9983.8|9990|9980|9994.3|9984.3|9989.3|9979.3|199
1757558700000|2025-09-11 02:45:00|9990.3|9980.3|9992.3|9982.3|9994.5|9982.3|9989.4|9974.5|161
1757559000000|2025-09-11 02:50:00|9992|9982|9994.5|9984.5|9996.4|9985|9990.5|9976.4|127
1757559300000|2025-09-11 02:55:00|9994.3|9984.3|9992.8|9982.8|9994.8|9984.8|9991.8|9981.8|151
1757559600000|2025-09-11 03:00:00|9993|9983|9998.5|9988.5|9999.3|9989.3|9993|9983|151
1757559900000|2025-09-11 03:05:00|9998.8|9988.8|9999.3|9989.3|9999.5|9989.5|9996|9986|183
1757560200000|2025-09-11 03:10:00|9999|9989|10002.5|9992.5|10004.5|9994.5|9998.8|9988.8|163
1757560500000|2025-09-11 03:15:00|10002.8|9992.8|10000.5|9990.5|10005.6|9993|9999.8|9985.6|189
1757560800000|2025-09-11 03:20:00|10000.8|9990.8|10001.5|9991.5|10003|9993|10000.3|9990.3|164
1757561100000|2025-09-11 03:25:00|10001.3|9991.3|10004|9984|10004.5|9991.3|9997.3|9983.3|159
1757561400000|2025-09-11 03:30:00|10004.5|9984.5|10000|9990|10004.5|9990|9997.8|9984|33
1757561700000|2025-09-11 03:35:00|10000.3|9990.3|10001.3|9991.3|10002|9992|10000|9990|53
1757562000000|2025-09-11 03:40:00|10001.5|9991.5|9999.8|9989.8|10001.5|9991.5|9998.8|9988.8|34
1757562300000|2025-09-11 03:45:00|10000|9990|9999|9989|10000|9990|9997.5|9987.5|49
1757562600000|2025-09-11 03:50:00|9999.3|9989.3|9995.8|9985.8|9999.8|9989.8|9995.5|9985.5|38
1757562900000|2025-09-11 03:55:00|9996|9986|9994.5|9984.5|9996.5|9986.5|9994.5|9984.5|47
1757563200000|2025-09-11 04:00:00|9994.8|9984.8|9993|9983|9995|9985|9992.3|9982.3|26
1757563500000|2025-09-11 04:05:00|9993.3|9983.3|9992.3|9982.3|9993.5|9983.5|9992|9982|29
1757563800000|2025-09-11 04:10:00|9992.5|9982.5|9992.8|9982.8|9992.8|9982.8|9991|9981|55
1757564100000|2025-09-11 04:15:00|9992.5|9982.5|9992.5|9982.5|9992.8|9982.8|9991.8|9981.8|25
1757564400000|2025-09-11 04:20:00|9992.8|9982.8|9991.3|9981.3|9993.5|9983.5|9991|9981|48
1757564700000|2025-09-11 04:25:00|9991.5|9981.5|9991.3|9981.3|9991.8|9981.8|9989.8|9979.8|40
1757565000000|2025-09-11 04:30:00|9991|9981|9991.5|9981.5|9992.8|9982.8|9991|9981|34
1757565300000|2025-09-11 04:35:00|9991.3|9981.3|9989.8|9979.8|9991.3|9981.3|9989.5|9979.5|35
1757565600000|2025-09-11 04:40:00|9990|9980|9989.5|9979.5|9990.5|9980.5|9989.3|9979.3|27
1757565900000|2025-09-11 04:45:00|9989.3|9979.3|9988.8|9978.8|9989.3|9979.3|9988.3|9978.3|21
1757566200000|2025-09-11 04:50:00|9988.5|9978.5|9988.8|9978.8|9989|9979|9988.3|9978.3|30
1757566500000|2025-09-11 04:55:00|9989|9979|9988.5|9978.5|9989|9979|9988.3|9978.3|13
1757566800000|2025-09-11 05:00:00|9989|9979|9988.3|9978.3|9989.8|9979.8|9988|9978|59
1757567100000|2025-09-11 05:05:00|9988|9978|9987.5|9977.5|9988|9978|9986.3|9976.3|61
1757567400000|2025-09-11 05:10:00|9987.3|9977.3|9988.8|9978.8|9989|9979|9987|9977|22
1757567700000|2025-09-11 05:15:00|9989|9979|9989.3|9979.3|9991.8|9981.8|9988.8|9978.8|81
1757568000000|2025-09-11 05:20:00|9989.5|9979.5|9992|9982|9993|9983|9989.5|9979.5|75
1757568300000|2025-09-11 05:25:00|9992.3|9982.3|9998|9978|9998.8|9983|9991.8|9978|35
1757568600000|2025-09-11 05:30:00|9997.3|9977.3|9989.3|9979.3|9999|9981.8|9987.8|9972.5|237
1757568900000|2025-09-11 05:35:00|9989|9979|9992.3|9982.3|9993.5|9983.5|9988.8|9978.8|117
1757569200000|2025-09-11 05:40:00|9992|9982|9990.8|9980.8|9993.3|9983.3|9989.3|9979.3|177
1757569500000|2025-09-11 05:45:00|9991|9981|9993.8|9983.8|9995.3|9985.3|9989.8|9979.8|170
1757569800000|2025-09-11 05:50:00|9994|9984|9994.8|9984.8|9996.3|9986.3|9993|9983|207
1757570100000|2025-09-11 05:55:00|9994.5|9984.5|9986.8|9976.8|9994.5|9984.5|9986.3|9976.3|178
1757570400000|2025-09-11 06:00:00|9986.5|9976.5|9984.3|9974.3|9987.3|9977.3|9982.8|9972.8|170
1757570700000|2025-09-11 06:05:00|9984|9974|9994.8|9984.8|9995.3|9985.3|9983.5|9973.5|195
1757571000000|2025-09-11 06:10:00|9994.5|9984.5|9987|9977|9996|9986|9986.8|9976.8|201
1757571300000|2025-09-11 06:15:00|9986.5|9976.5|9987.5|9977.5|9988.5|9978.5|9984.5|9974.5|152
1757571600000|2025-09-11 06:20:00|9987.3|9977.3|9994|9984|9995|9985|9986.8|9976.8|165
1757571900000|2025-09-11 06:25:00|9994.3|9984.3|9991.8|9981.8|9994.5|9984.5|9991|9981|141
1757572200000|2025-09-11 06:30:00|9992|9982|9997|9987|9997.8|9987.8|9991.3|9981.3|228
1757572500000|2025-09-11 06:35:00|9997.3|9987.3|10004.8|9994.8|10005.8|9995.8|9997|9987|160
1757572800000|2025-09-11 06:40:00|10005|9995|10004.8|9994.8|10007.5|9997.5|10003.3|9993.3|152
1757573100000|2025-09-11 06:45:00|10004.5|9994.5|10003.3|9993.3|10004.8|9994.8|10000.8|9990.8|191
1757573400000|2025-09-11 06:50:00|10003|9993|10004.8|9994.8|10010|10000|10002.3|9992.3|164
1757573700000|2025-09-11 06:55:00|10004.5|9994.5|10000.9|9980.9|10007.4|9995.6|10000.4|9980.9|202
1757574000000|2025-09-11 07:00:00|10001.9|9981.9|10006.6|9996.6|10014.1|9998.3|10001.9|9981.9|185
1757574300000|2025-09-11 07:05:00|10006.4|9996.4|10009.6|9999.6|10011.1|10001.1|10005.4|9995.4|146
1757574600000|2025-09-11 07:10:00|10009.1|9999.1|10018.4|10008.4|10018.4|10008.4|10005.6|9995.6|143
1757574900000|2025-09-11 07:15:00|10018.6|10008.6|10011.5|10001.5|10019.4|10009.4|10008.3|9998.3|140
1757575200000|2025-09-11 07:20:00|10011.6|10001.6|10015.6|10005.6|10016.1|10006.1|10010.6|10000.6|135
1757575500000|2025-09-11 07:25:00|10014.9|10004.9|10012.9|10002.9|10015.6|10005.6|10008.9|9998.9|135
1757575800000|2025-09-11 07:30:00|10012.6|10002.6|10009.6|9999.6|10015.1|10005.1|10009.4|9999.4|126
1757576100000|2025-09-11 07:35:00|10009.9|9999.9|10009.6|9999.6|10012.4|10002.4|10009.1|9999.1|128
1757576400000|2025-09-11 07:40:00|10009.4|9999.4|10015.6|10005.6|10017.4|10007.4|10007.1|9997.1|111
1757576700000|2025-09-11 07:45:00|10015.4|10005.4|10007.6|9997.6|10018.1|10008.1|10005.6|9995.6|114
1757577000000|2025-09-11 07:50:00|10008.1|9998.1|10010.9|10000.9|10012.6|10002.6|10007.4|9997.4|103
1757577300000|2025-09-11 07:55:00|10010.6|10000.6|10009.9|9999.9|10013.9|10003.9|10007.6|9997.6|102
1757577600000|2025-09-11 08:00:00|10009.6|9999.6|9998.5|9988.5|10009.6|9999.6|9994|9984|191
1757577900000|2025-09-11 08:05:00|9998.3|9988.3|9994.1|9984.1|9998.4|9988.4|9991.1|9981.1|115
1757578200000|2025-09-11 08:10:00|9993.9|9983.9|9997.1|9987.1|9999.6|9989.6|9993.9|9983.9|97
1757578500000|2025-09-11 08:15:00|9996.9|9986.9|9996.9|9986.9|10000.1|9990.1|9996.6|9986.6|91
1757578800000|2025-09-11 08:20:00|9996.6|9986.6|9990.4|9980.4|9999.1|9989.1|9989.4|9979.4|99
1757579100000|2025-09-11 08:25:00|9990.1|9980.1|9991.1|9981.1|9993.4|9983.4|9990.1|9980.1|89
1757579400000|2025-09-11 08:30:00|9990.9|9980.9|9990.4|9980.4|9991.1|9981.1|9986.1|9976.1|130
1757579700000|2025-09-11 08:35:00|9990.6|9980.6|9991.4|9981.4|9992.9|9982.9|9989.1|9979.1|73
1757580000000|2025-09-11 08:40:00|9991.6|9981.6|9994.4|9984.4|9996.4|9986.4|9990.6|9980.6|67
1757580300000|2025-09-11 08:45:00|9993.9|9983.9|9994.6|9984.6|9996.9|9986.9|9992.9|9982.9|87
1757580600000|2025-09-11 08:50:00|9994.9|9984.9|9994.4|9984.4|9995.1|9985.1|9992.6|9982.6|103
1757580900000|2025-09-11 08:55:00|9994.1|9984.1|9992.1|9982.1|9994.6|9984.6|9990.6|9980.6|97
1757581200000|2025-09-11 09:00:00|9991.9|9981.9|9993.9|9983.9|9995.6|9985.6|9990.4|9980.4|81
1757581500000|2025-09-11 09:05:00|9993.6|9983.6|9992.4|9982.4|9994.6|9984.6|9990.9|9980.9|69
1757581800000|2025-09-11 09:10:00|9991.9|9981.9|9990.9|9980.9|9993.1|9983.1|9990.1|9980.1|80
1757582100000|2025-09-11 09:15:00|9990.6|9980.6|9986.1|9976.1|9990.6|9980.6|9980.1|9970.1|160
1757582400000|2025-09-11 09:20:00|9985.9|9975.9|9989.1|9979.1|9991.4|9981.4|9983.4|9973.4|82
1757582700000|2025-09-11 09:25:00|9988.9|9978.9|9985.9|9975.9|9988.9|9978.9|9985.6|9975.6|59
1757583000000|2025-09-11 09:30:00|9985.4|9975.4|9987.1|9977.1|9990.4|9980.4|9984.6|9974.6|88
1757583300000|2025-09-11 09:35:00|9987.4|9977.4|9985.6|9975.6|9987.9|9977.9|9983.9|9973.9|85
1757583600000|2025-09-11 09:40:00|9985.4|9975.4|9984.1|9974.1|9987.9|9977.9|9983.9|9973.9|87
1757583900000|2025-09-11 09:45:00|9984.4|9974.4|9985.9|9975.9|9986.4|9976.4|9979.6|9969.6|97
1757584200000|2025-09-11 09:50:00|9985.6|9975.6|9988.4|9978.4|9989.1|9979.1|9984.9|9974.9|95
1757584500000|2025-09-11 09:55:00|9988.6|9978.6|9989.6|9979.6|9990.4|9980.4|9987.9|9977.9|43
1757584800000|2025-09-11 10:00:00|9989.9|9979.9|9993.1|9983.1|9993.4|9983.4|9988.1|9978.1|74
1757585100000|2025-09-11 10:05:00|9993.4|9983.4|9996.6|9986.6|9996.6|9986.6|9990.4|9980.4|82
1757585400000|2025-09-11 10:10:00|9996.9|9986.9|9997.4|9987.4|9998.9|9988.9|9989.6|9979.6|109
1757585700000|2025-09-11 10:15:00|9997.1|9987.1|9998.6|9988.6|10000.9|9990.9|9994.9|9984.9|119
1757586000000|2025-09-11 10:20:00|9998.9|9988.9|9994.1|9984.1|9999.9|9989.9|9993.6|9983.6|81
1757586300000|2025-09-11 10:25:00|9994.4|9984.4|9994.4|9984.4|9996.4|9986.4|9993.9|9983.9|52
1757586600000|2025-09-11 10:30:00|9993.9|9983.9|9994.1|9984.1|9998.6|9988.6|9993.4|9983.4|104
1757586900000|2025-09-11 10:35:00|9994.4|9984.4|9995.4|9985.4|9996.1|9986.1|9993.9|9983.9|83
1757587200000|2025-09-11 10:40:00|9995.6|9985.6|9992.9|9982.9|9995.6|9985.6|9991.9|9981.9|77
1757587500000|2025-09-11 10:45:00|9992.6|9982.6|9992.4|9982.4|9992.9|9982.9|9989.1|9979.1|83
1757587800000|2025-09-11 10:50:00|9992.1|9982.1|9988.1|9978.1|9992.5|9982.4|9986.4|9972.5|90
1757588100000|2025-09-11 10:55:00|9987.9|9977.9|9988.9|9978.9|9990.4|9980.4|9987.4|9977.4|52
1757588400000|2025-09-11 11:00:00|9988.6|9978.6|9992.6|9982.6|9992.6|9982.6|9988.6|9978.6|72
1757588700000|2025-09-11 11:05:00|9992.9|9982.9|9994.1|9984.1|9996.9|9986.9|9991.9|9981.9|83
1757589000000|2025-09-11 11:10:00|9994.4|9984.4|9994.1|9984.1|9997.4|9987.4|9993.9|9983.9|95
1757589300000|2025-09-11 11:15:00|9994.4|9984.4|9992.9|9982.9|9996.4|9986.4|9991.1|9981.1|88
1757589600000|2025-09-11 11:20:00|9992.4|9982.4|9987.6|9977.6|9992.9|9982.9|9986.9|9976.9|81
1757589900000|2025-09-11 11:25:00|9987.4|9977.4|9988.4|9978.4|9989.6|9979.6|9985.1|9975.1|88
1757590200000|2025-09-11 11:30:00|9988.9|9978.9|9988.1|9978.1|9991.4|9981.4|9985.4|9975.4|143
1757590500000|2025-09-11 11:35:00|9987.1|9977.1|9983.4|9973.4|9987.9|9977.9|9983.1|9973.1|98
1757590800000|2025-09-11 11:40:00|9982.9|9972.9|9984.6|9974.6|9986.6|9976.6|9982.6|9972.6|81
1757591100000|2025-09-11 11:45:00|9984.9|9974.9|9987.1|9977.1|9989.4|9979.4|9984.4|9974.4|89
1757591400000|2025-09-11 11:50:00|9987.6|9977.6|9988.6|9978.6|9989.1|9979.1|9986.1|9976.1|93
1757591700000|2025-09-11 11:55:00|9988.9|9978.9|9989.6|9979.6|9990.1|9980.1|9987.9|9977.9|94
1757592000000|2025-09-11 12:00:00|9989.9|9979.9|9997.6|9987.6|9997.9|9987.9|9989.9|9979.9|143
1757592300000|2025-09-11 12:05:00|9997.4|9987.4|9994.6|9984.6|9997.6|9987.6|9991.1|9981.1|97
1757592600000|2025-09-11 12:10:00|9993.4|9983.4|9983.4|9973.4|9993.4|9983.4|9981.9|9971.9|84
1757592900000|2025-09-11 12:15:00|9982.9|9972.9|9981.9|9971.9|9983.9|9973.9|9977.4|9967.4|155
1757593200000|2025-09-11 12:20:00|9982.1|9972.1|9985.4|9975.4|9988.1|9978.1|9981.4|9971.4|159
1757593500000|2025-09-11 12:25:00|9985.6|9975.6|9985.4|9975.4|9986.6|9976.6|9983.9|9973.9|98
1757593800000|2025-09-11 12:30:00|9985.9|9975.9|9994.4|9984.4|10006.9|9989.4|9978.8|9968.8|417
1757594100000|2025-09-11 12:35:00|9994.3|9984.3|10008.8|9998.8|10010.6|10000.6|9994|9984|316
1757594400000|2025-09-11 12:40:00|10008.9|9998.9|10009.4|9999.4|10015.6|10005.6|10003.6|9993.6|274
1757594700000|2025-09-11 12:45:00|10008.9|9998.9|10012.6|10002.6|10019.4|10009.4|10006.9|9996.9|244
1757595000000|2025-09-11 12:50:00|10012.4|10002.4|10010.6|10000.6|10012.6|10002.6|10004.9|9994.9|266
1757595300000|2025-09-11 12:55:00|10010.4|10000.4|10006.6|9996.6|10012.6|10002.6|10005.1|9995.1|210
1757595600000|2025-09-11 13:00:00|10006.4|9996.4|10022.4|10012.4|10024.6|10014.6|10005.4|9995.4|413
1757595900000|2025-09-11 13:05:00|10022.1|10012.1|10014.4|10004.4|10024.9|10014.9|10012.1|10002.1|351
1757596200000|2025-09-11 13:10:00|10014.1|10004.1|10001.6|9991.6|10014.1|10004.1|9994.6|9984.6|384
1757596500000|2025-09-11 13:15:00|10001.9|9991.9|10010.1|10000.1|10010.6|10000.6|10001.4|9991.4|303
1757596800000|2025-09-11 13:20:00|10010.4|10000.4|10010.1|10000.1|10012.6|10002.6|10004.9|9994.9|308
1757597100000|2025-09-11 13:25:00|10009.9|9999.9|9999.4|9989.4|10010.6|10000.6|9997.4|9987.4|293
1757597400000|2025-09-11 13:30:00|9999.1|9989.1|10001.6|9991.6|10006.9|9996.9|9998.4|9988.4|262
1757597700000|2025-09-11 13:35:00|10000.6|9990.6|10001.9|9991.9|10003.4|9993.4|9994.4|9984.4|349
1757598000000|2025-09-11 13:40:00|10002.1|9992.1|10011.4|10001.4|10011.6|10001.6|10001.1|9991.1|226
1757598300000|2025-09-11 13:45:00|10011.1|10001.1|10020.4|10010.4|10020.4|10010.4|10010.4|10000.4|239
1757598600000|2025-09-11 13:50:00|10020.1|10010.1|10023.6|10013.6|10027.1|10017.1|10019.9|10009.9|241
1757598900000|2025-09-11 13:55:00|10023.9|10013.9|10027.9|10017.9|10028.9|10018.9|10022.9|10012.9|197
1757599200000|2025-09-11 14:00:00|10027.6|10017.6|10028.6|10018.6|10032.1|10022.1|10024.9|10014.9|278
1757599500000|2025-09-11 14:05:00|10028.4|10018.4|10033.9|10023.9|10039.6|10029.6|10028.4|10018.4|258
1757599800000|2025-09-11 14:10:00|10034.1|10024.1|10034.1|10024.1|10039.6|10029.6|10032.1|10022.1|272
1757600100000|2025-09-11 14:15:00|10034.6|10024.6|10038.9|10028.9|10039.9|10029.9|10032.4|10022.4|220
1757600400000|2025-09-11 14:20:00|10038.6|10028.6|10037.4|10027.4|10038.9|10028.9|10032.4|10022.4|220
1757600700000|2025-09-11 14:25:00|10037.6|10027.6|10034.1|10024.1|10041.1|10031.1|10033.9|10023.9|189
1757601000000|2025-09-11 14:30:00|10033.9|10023.9|10036.9|10026.9|10038.6|10028.6|10032.6|10022.6|157
1757601300000|2025-09-11 14:35:00|10037.6|10027.6|10041.4|10031.4|10041.9|10031.9|10035.6|10025.6|156
1757601600000|2025-09-11 14:40:00|10041.6|10031.6|10037.9|10027.9|10041.6|10031.6|10037.4|10027.4|171
1757601900000|2025-09-11 14:45:00|10037.6|10027.6|10038.1|10028.1|10038.9|10028.9|10029.4|10019.4|201
1757602200000|2025-09-11 14:50:00|10038.4|10028.4|10040.4|10030.4|10043.3|10033.3|10036.9|10026.9|170
1757602500000|2025-09-11 14:55:00|10040.1|10030.1|10040.1|10030.1|10043.6|10033.6|10036.4|10026.4|159
1757602800000|2025-09-11 15:00:00|10040.6|10030.6|10038.1|10028.1|10042.1|10032.1|10037.6|10027.6|126
1757603100000|2025-09-11 15:05:00|10038.4|10028.4|10052.4|10042.4|10055.8|10044.6|10038.1|10028.1|207
1757603400000|2025-09-11 15:10:00|10052.6|10042.6|10053.9|10043.9|10054.4|10044.4|10048.4|10038.4|163
1757603700000|2025-09-11 15:15:00|10054.4|10044.4|10055.9|10045.9|10056.1|10046.1|10049.9|10039.9|185
1757604000000|2025-09-11 15:20:00|10056.1|10046.1|10057.6|10047.6|10058.6|10048.6|10055.9|10045.9|169
1757604300000|2025-09-11 15:25:00|10057.9|10047.9|10056.4|10046.4|10058.1|10048.1|10055.9|10045.9|117
1757604600000|2025-09-11 15:30:00|10056.6|10046.6|10059.4|10049.4|10060.1|10050.1|10055.4|10045.4|172
1757604900000|2025-09-11 15:35:00|10059.9|10049.9|10065.9|10055.9|10066.6|10056.6|10058.1|10048.1|202
1757605200000|2025-09-11 15:40:00|10065.6|10055.6|10059.4|10049.4|10066.1|10056.1|10057.1|10047.1|172
1757605500000|2025-09-11 15:45:00|10059.1|10049.1|10056.4|10046.4|10059.6|10049.6|10055.4|10045.4|148
1757605800000|2025-09-11 15:50:00|10056.6|10046.6|10059.1|10049.1|10062.1|10052.1|10056.6|10046.6|109
1757606100000|2025-09-11 15:55:00|10059.4|10049.4|10060.9|10050.9|10061.1|10051.1|10057.4|10047.4|124
1757606400000|2025-09-11 16:00:00|10060.6|10050.6|10062.6|10052.6|10064.1|10054.1|10059.9|10049.9|74
1757606700000|2025-09-11 16:05:00|10063.1|10053.1|10069.1|10059.1|10069.1|10059.1|10063.1|10053.1|84
1757607000000|2025-09-11 16:10:00|10068.6|10058.6|10064.6|10054.6|10069.4|10059.4|10063.4|10053.4|76
1757607300000|2025-09-11 16:15:00|10064.4|10054.4|10065.6|10055.6|10066.1|10056.1|10063.9|10053.9|96
1757607600000|2025-09-11 16:20:00|10065.4|10055.4|10068.1|10058.1|10069.4|10059.4|10064.9|10054.9|83
1757607900000|2025-09-11 16:25:00|10068.6|10058.6|10067.6|10057.6|10069.6|10059.6|10067.4|10057.4|94
1757608200000|2025-09-11 16:30:00|10067.9|10057.9|10064.1|10054.1|10068.9|10058.9|10064.1|10054.1|107
1757608500000|2025-09-11 16:35:00|10063.9|10053.9|10065.1|10055.1|10066.4|10056.4|10062.6|10052.6|87
1757608800000|2025-09-11 16:40:00|10065.4|10055.4|10066.6|10056.6|10068.1|10058.1|10064.9|10054.9|143
1757609100000|2025-09-11 16:45:00|10066.9|10056.9|10067.6|10057.6|10068.4|10058.4|10065.1|10055.1|136
1757609400000|2025-09-11 16:50:00|10067.4|10057.4|10063.6|10053.6|10067.6|10057.6|10062.9|10052.9|109
1757609700000|2025-09-11 16:55:00|10063.4|10053.4|10064.8|10054.8|10065|10055|10061.3|10051.3|174
1757610000000|2025-09-11 17:00:00|10064.5|10054.5|10056.9|10046.9|10064.5|10054.5|10056.3|10046.3|95
1757610300000|2025-09-11 17:05:00|10057|10047|10060.1|10050.1|10060.8|10050.8|10056.4|10046.4|37
1757610600000|2025-09-11 17:10:00|10059.5|10049.5|10059.5|10049.5|10062.4|10052.4|10058.9|10048.9|36
1757610900000|2025-09-11 17:15:00|10059.6|10049.6|10061.5|10051.5|10061.5|10051.5|10059.4|10049.4|33
1757611200000|2025-09-11 17:20:00|10061.8|10051.8|10062.8|10052.8|10063.5|10053.5|10061.5|10051.5|26
1757611500000|2025-09-11 17:25:00|10063.3|10053.3|10059.9|10049.9|10063.3|10053.3|10059.9|10049.9|39
1757611800000|2025-09-11 17:30:00|10060.1|10050.1|10058.4|10048.4|10065.1|10055.1|10057.3|10047.3|53
1757612100000|2025-09-11 17:35:00|10058.3|10048.3|10058.8|10048.8|10058.8|10048.8|10056.4|10046.4|28
1757612400000|2025-09-11 17:40:00|10058.9|10048.9|10058.8|10048.8|10061.5|10051.5|10056.8|10046.8|65
1757612700000|2025-09-11 17:45:00|10058.5|10048.5|10058.4|10048.4|10060.4|10050.4|10058.3|10048.3|44
1757613000000|2025-09-11 17:50:00|10058.3|10048.3|10057.6|10047.6|10059.5|10049.5|10056.6|10046.6|66
1757613300000|2025-09-11 17:55:00|10057.4|10047.4|10064.8|10042.8|10064.8|10047.4|10057.1|10041.1|8
1757635200000|2025-09-12 00:00:00|10078.9|10058.9|10072.3|10062.3|10079.6|10064.6|10070.4|10058.9|109
1757635500000|2025-09-12 00:05:00|10072|10062|10065.3|10055.3|10072.4|10062.4|10063|10053|131
1757635800000|2025-09-12 00:10:00|10065|10055|10065.8|10055.8|10066.8|10056.8|10060.5|10050.5|85
1757636100000|2025-09-12 00:15:00|10065.5|10055.5|10059|10049|10065.5|10055.5|10059|10049|69
1757636400000|2025-09-12 00:20:00|10058.8|10048.8|10063.3|10053.3|10064.8|10054.8|10058.3|10048.3|88
1757636700000|2025-09-12 00:25:00|10063.8|10053.8|10060|10050|10064.3|10054.3|10060|10050|68
1757637000000|2025-09-12 00:30:00|10060.3|10050.3|10063.5|10053.5|10064.5|10054.5|10059.5|10049.5|67
1757637300000|2025-09-12 00:35:00|10063.8|10053.8|10064.8|10054.8|10065.8|10055.8|10060.8|10050.8|78
1757637600000|2025-09-12 00:40:00|10064.5|10054.5|10065.5|10055.5|10066|10056|10063|10053|71
1757637900000|2025-09-12 00:45:00|10065|10055|10067.5|10057.5|10068|10058|10064|10054|75
1757638200000|2025-09-12 00:50:00|10067.8|10057.8|10067|10057|10068|10058|10066|10056|52
1757638500000|2025-09-12 00:55:00|10067.3|10057.3|10069.8|10049.8|10070.8|10057.8|10063.5|10048.5|72
1757638800000|2025-09-12 01:00:00|10070.3|10050.3|10070|10060|10075.3|10064.3|10067.3|10047.3|293
1757639100000|2025-09-12 01:05:00|10069.8|10059.8|10092.4|10082.4|10094.5|10083.1|10069|10059|357
1757639400000|2025-09-12 01:10:00|10092.5|10082.5|10090.3|10080.3|10095|10085|10086.3|10076.3|342
1757639700000|2025-09-12 01:15:00|10089.5|10079.5|10090|10080|10096.8|10082|10086|10076|284
1757640000000|2025-09-12 01:20:00|10090.3|10080.3|10083|10073|10092.5|10082.5|10083|10073|304
1757640300000|2025-09-12 01:25:00|10082.8|10072.8|10079|10069|10082.8|10072.8|10076.3|10066.3|291
1757640600000|2025-09-12 01:30:00|10079.3|10069.3|10074|10064|10081.3|10071.3|10074|10064|305
1757640900000|2025-09-12 01:35:00|10074.3|10064.3|10071|10061|10074.3|10064.3|10065.3|10055.3|305
1757641200000|2025-09-12 01:40:00|10071.3|10061.3|10067.3|10057.3|10073.5|10063.5|10064.3|10054.3|321
1757641500000|2025-09-12 01:45:00|10067.5|10057.5|10064.8|10054.8|10068|10058|10062.3|10052.3|313
1757641800000|2025-09-12 01:50:00|10064.5|10054.5|10066|10056|10066.8|10056.8|10062|10052|251
1757642100000|2025-09-12 01:55:00|10065.8|10055.8|10072|10062|10074.8|10064.8|10065.3|10055.3|305
1757642400000|2025-09-12 02:00:00|10072.5|10062.5|10074.5|10064.5|10076.5|10066.5|10069.3|10059.3|268
1757642700000|2025-09-12 02:05:00|10074.3|10064.3|10081.5|10071.5|10083.3|10073.3|10072.8|10062.8|283
1757643000000|2025-09-12 02:10:00|10081.3|10071.3|10076.5|10066.5|10082.8|10072.8|10075.8|10065.8|275
1757643300000|2025-09-12 02:15:00|10076.3|10066.3|10078|10068|10080.3|10070.3|10075.3|10065.3|154
1757643600000|2025-09-12 02:20:00|10078.3|10068.3|10079.5|10069.5|10080.8|10070.8|10077.8|10067.8|114
1757643900000|2025-09-12 02:25:00|10079.3|10069.3|10077.8|10067.8|10080|10070|10077.5|10067.5|62
1757644200000|2025-09-12 02:30:00|10078|10068|10079.8|10069.8|10081.5|10071.5|10076.5|10066.5|201
1757644500000|2025-09-12 02:35:00|10080|10070|10080.5|10070.5|10081.5|10071.5|10078.8|10068.8|167
1757644800000|2025-09-12 02:40:00|10080.8|10070.8|10091.3|10081.3|10093.3|10083.3|10080.3|10070.3|159
1757645100000|2025-09-12 02:45:00|10090.8|10080.8|10087.5|10077.5|10091.8|10081.8|10082.5|10072.5|192
1757645400000|2025-09-12 02:50:00|10087.3|10077.3|10081.8|10071.8|10090.3|10080.3|10081.8|10071.8|196
1757645700000|2025-09-12 02:55:00|10082.3|10072.3|10077.8|10067.8|10085.5|10075.5|10076.8|10066.8|182
1757646000000|2025-09-12 03:00:00|10077.5|10067.5|10077.3|10067.3|10081.3|10071.3|10076|10066|199
1757646300000|2025-09-12 03:05:00|10077.5|10067.5|10080.8|10070.8|10082|10072|10077|10067|149
1757646600000|2025-09-12 03:10:00|10080.5|10070.5|10079.8|10069.8|10083|10073|10078.3|10068.3|152
1757646900000|2025-09-12 03:15:00|10080.3|10070.3|10081|10071|10084.3|10074.3|10078.8|10068.8|202
1757647200000|2025-09-12 03:20:00|10080.8|10070.8|10077.3|10067.3|10083.8|10073.8|10077.3|10067.3|205
1757647500000|2025-09-12 03:25:00|10077.5|10067.5|10088.3|10068.3|10088.3|10071.3|10077.5|10065.8|134
1757647800000|2025-09-12 03:30:00|10087.8|10067.8|10082.3|10072.3|10088.5|10072.5|10081.3|10067.5|26
1757648100000|2025-09-12 03:35:00|10082.5|10072.5|10083.3|10073.3|10084.8|10074.8|10082|10072|54
1757648400000|2025-09-12 03:40:00|10083.8|10073.8|10082|10072|10083.8|10073.8|10082|10072|58
1757648700000|2025-09-12 03:45:00|10082.3|10072.3|10080.5|10070.5|10082.3|10072.3|10080.5|10070.5|24
1757649000000|2025-09-12 03:50:00|10079.5|10069.5|10081.3|10071.3|10081.5|10071.5|10078.8|10068.8|51
1757649300000|2025-09-12 03:55:00|10081.5|10071.5|10081.3|10071.3|10082.5|10072.5|10080|10070|48
1757649600000|2025-09-12 04:00:00|10081.5|10071.5|10085.8|10075.8|10087|10077|10081.3|10071.3|42
1757649900000|2025-09-12 04:05:00|10086|10076|10084|10074|10086.5|10076.5|10084|10074|27
1757650200000|2025-09-12 04:10:00|10084.5|10074.5|10084.3|10074.3|10085.5|10075.5|10083.3|10073.3|35
1757650500000|2025-09-12 04:15:00|10083.8|10073.8|10082.8|10072.8|10084.3|10074.3|10082.8|10072.8|27
1757650800000|2025-09-12 04:20:00|10083.3|10073.3|10083.5|10073.5|10084.8|10074.8|10083.3|10073.3|32
1757651100000|2025-09-12 04:25:00|10083.8|10073.8|10084.5|10074.5|10084.5|10074.5|10083|10073|44
1757651400000|2025-09-12 04:30:00|10084.8|10074.8|10086.5|10076.5|10087|10077|10084.5|10074.5|41
1757651700000|2025-09-12 04:35:00|10085.8|10075.8|10085.8|10075.8|10087.3|10077.3|10084.5|10074.5|32
1757652000000|2025-09-12 04:40:00|10086|10076|10084|10074|10086.3|10076.3|10082.8|10072.8|68
1757652300000|2025-09-12 04:45:00|10084.3|10074.3|10088.3|10078.3|10089.3|10079.3|10083.5|10073.5|82
1757652600000|2025-09-12 04:50:00|10087.8|10077.8|10084.5|10074.5|10088|10078|10084|10074|33
1757652900000|2025-09-12 04:55:00|10084|10074|10086.5|10076.5|10087.5|10077.5|10082.8|10072.8|24
1757653200000|2025-09-12 05:00:00|10086.3|10076.3|10087.8|10077.8|10088|10078|10085.5|10075.5|61
1757653500000|2025-09-12 05:05:00|10088|10078|10087.8|10077.8|10088.3|10078.3|10086.8|10076.8|44
1757653800000|2025-09-12 05:10:00|10088|10078|10092|10082|10092.8|10082.8|10087.5|10077.5|43
1757654100000|2025-09-12 05:15:00|10091.8|10081.8|10092.5|10082.5|10093|10083|10090.3|10080.3|47
1757654400000|2025-09-12 05:20:00|10092|10082|10092|10082|10094|10084|10091.3|10081.3|67
1757654700000|2025-09-12 05:25:00|10091.8|10081.8|10094.5|10074.5|10095.8|10081.8|10090.3|10074.5|46
1757655000000|2025-09-12 05:30:00|10095.3|10075.3|10089.3|10079.3|10098|10081|10086.5|10072.5|180
1757655300000|2025-09-12 05:35:00|10089.5|10079.5|10094.5|10084.5|10094.8|10084.8|10087.5|10077.5|195
1757655600000|2025-09-12 05:40:00|10094.8|10084.8|10097.5|10087.5|10100.5|10090.5|10094.8|10084.8|214
1757655900000|2025-09-12 05:45:00|10097.3|10087.3|10102|10092|10104.3|10094.3|10097.3|10087.3|184
1757656200000|2025-09-12 05:50:00|10102.3|10092.3|10106.3|10096.3|10115.3|10105.3|10102|10092|270
1757656500000|2025-09-12 05:55:00|10106|10096|10100.5|10090.5|10110.3|10100.3|10099.8|10089.8|236
1757656800000|2025-09-12 06:00:00|10100.8|10090.8|10101|10091|10103.8|10093.8|10096|10086|254
1757657100000|2025-09-12 06:05:00|10100.8|10090.8|10097.3|10087.3|10101.8|10091.8|10097.3|10087.3|228
1757657400000|2025-09-12 06:10:00|10096.3|10086.3|10102.8|10092.8|10102.8|10092.8|10096|10086|206
1757657700000|2025-09-12 06:15:00|10103|10093|10120.4|10100.4|10120.4|10108.3|10102.5|10092.5|301
1757658000000|2025-09-12 06:20:00|10120.5|10100.5|10127|10117|10127.8|10117.8|10115.3|10100.5|255
1757658300000|2025-09-12 06:25:00|10126.8|10116.8|10119.5|10109.5|10126.8|10116.8|10114|10099|272
1757658600000|2025-09-12 06:30:00|10119.8|10109.8|10125.5|10115.5|10127.5|10117.5|10116.8|10106.8|252
1757658900000|2025-09-12 06:35:00|10125.8|10115.8|10123|10113|10127.5|10117.5|10120|10110|218
1757659200000|2025-09-12 06:40:00|10122.8|10112.8|10119.3|10109.3|10124.8|10114.8|10118.3|10108.3|207
1757659500000|2025-09-12 06:45:00|10118.8|10108.8|10126|10116|10127|10117|10117|10107|272
1757659800000|2025-09-12 06:50:00|10126.3|10116.3|10122|10112|10131|10121|10122|10112|255
1757660100000|2025-09-12 06:55:00|10122.3|10112.3|10126.1|10106.1|10129.6|10115.1|10119.9|10105.6|268
1757660400000|2025-09-12 07:00:00|10125.9|10105.9|10116.8|10106.8|10134.1|10115.1|10113.6|10103.6|249
1757660700000|2025-09-12 07:05:00|10117|10107|10111|10101|10117.3|10107.3|10108.6|10098.6|204
1757661000000|2025-09-12 07:10:00|10111.3|10101.3|10112.6|10102.6|10115.1|10105.1|10108.6|10098.6|114
1757661300000|2025-09-12 07:15:00|10112.9|10102.9|10116.9|10106.9|10117.1|10107.1|10112.1|10102.1|89
1757661600000|2025-09-12 07:20:00|10116.6|10106.6|10125.1|10115.1|10125.1|10115.1|10116.6|10106.6|133
1757661900000|2025-09-12 07:25:00|10124.9|10114.9|10122.9|10112.9|10128.6|10118.6|10120.4|10110.4|138
1757662200000|2025-09-12 07:30:00|10123.1|10113.1|10121.9|10111.9|10124.4|10114.4|10119.9|10109.9|158
1757662500000|2025-09-12 07:35:00|10122.1|10112.1|10122.1|10112.1|10124.1|10114.1|10121.4|10111.4|129
1757662800000|2025-09-12 07:40:00|10121.9|10111.9|10116.6|10106.6|10124.1|10114.1|10116.4|10106.4|136
1757663100000|2025-09-12 07:45:00|10116.1|10106.1|10118.9|10108.9|10119.1|10109.1|10115.4|10105.4|104
1757663400000|2025-09-12 07:50:00|10119.1|10109.1|10120.9|10110.9|10120.9|10110.9|10116.4|10106.4|89
1757663700000|2025-09-12 07:55:00|10121.1|10111.1|10120.6|10110.6|10125.1|10115.1|10119.1|10109.1|131
1757664000000|2025-09-12 08:00:00|10120.4|10110.4|10124.4|10114.4|10124.6|10114.6|10114.4|10104.4|201
1757664300000|2025-09-12 08:05:00|10124.1|10114.1|10116.1|10106.1|10125.6|10115.6|10111.4|10101.4|217
1757664600000|2025-09-12 08:10:00|10115.9|10105.9|10099.6|10089.6|10119.9|10109.9|10097.9|10087.9|219
1757664900000|2025-09-12 08:15:00|10098.6|10088.6|10097.6|10087.6|10099.9|10089.9|10094.4|10084.4|158
1757665200000|2025-09-12 08:20:00|10096.1|10086.1|10097.4|10087.4|10098.6|10088.6|10094.6|10084.6|131
1757665500000|2025-09-12 08:25:00|10097.1|10087.1|10103.4|10093.4|10103.6|10093.6|10096.6|10086.6|100
1757665800000|2025-09-12 08:30:00|10103.1|10093.1|10100.6|10090.6|10109.6|10099.6|10099.1|10089.1|130
1757666100000|2025-09-12 08:35:00|10100.4|10090.4|10102.6|10092.6|10103.1|10093.1|10094.4|10084.4|109
1757666400000|2025-09-12 08:40:00|10102.9|10092.9|10094.4|10084.4|10103.1|10093.1|10091.6|10081.6|93
1757666700000|2025-09-12 08:45:00|10094.1|10084.1|10096.4|10086.4|10098.6|10088.6|10092.1|10082.1|92
1757667000000|2025-09-12 08:50:00|10096.1|10086.1|10104.1|10094.1|10105.6|10095.6|10095.1|10085.1|129
1757667300000|2025-09-12 08:55:00|10103.9|10093.9|10106.1|10096.1|10107.9|10097.9|10099.9|10089.9|150
1757667600000|2025-09-12 09:00:00|10105.9|10095.9|10109.1|10099.1|10110.9|10100.9|10104.4|10094.4|175
1757667900000|2025-09-12 09:05:00|10108.6|10098.6|10103.9|10093.9|10110.9|10100.9|10101.4|10091.4|155
1757668200000|2025-09-12 09:10:00|10103.6|10093.6|10110.1|10100.1|10110.6|10100.6|10102.4|10092.4|100
1757668500000|2025-09-12 09:15:00|10110.9|10100.9|10114.9|10104.9|10116.9|10106.9|10109.4|10099.4|107
1757668800000|2025-09-12 09:20:00|10114.4|10104.4|10109.1|10099.1|10114.4|10104.4|10106.9|10096.9|119
1757669100000|2025-09-12 09:25:00|10108.9|10098.9|10104.1|10094.1|10108.9|10098.9|10101.6|10091.6|71
1757669400000|2025-09-12 09:30:00|10103.9|10093.9|10096.9|10086.9|10103.9|10093.9|10096.6|10086.6|96
1757669700000|2025-09-12 09:35:00|10096.6|10086.6|10094.1|10084.1|10097.4|10087.4|10092.4|10082.4|73
1757670000000|2025-09-12 09:40:00|10093.9|10083.9|10097.1|10087.1|10097.9|10087.9|10093.6|10083.6|81
1757670300000|2025-09-12 09:45:00|10097.4|10087.4|10098.4|10088.4|10100.1|10090.1|10096.6|10086.6|96
1757670600000|2025-09-12 09:50:00|10098.6|10088.6|10101.1|10091.1|10102.1|10092.1|10098.6|10088.6|62
1757670900000|2025-09-12 09:55:00|10101.4|10091.4|10101.9|10091.9|10102.4|10092.4|10100.1|10090.1|48
1757671200000|2025-09-12 10:00:00|10102.1|10092.1|10102.6|10092.6|10102.6|10092.6|10098.6|10088.6|72
1757671500000|2025-09-12 10:05:00|10102.4|10092.4|10102.4|10092.4|10103.4|10093.4|10101.4|10091.4|46
1757671800000|2025-09-12 10:10:00|10102.1|10092.1|10100.4|10090.4|10103.9|10093.9|10098.6|10088.6|93
1757672100000|2025-09-12 10:15:00|10100.1|10090.1|10096.6|10086.6|10100.4|10090.4|10095.6|10085.6|75
1757672400000|2025-09-12 10:20:00|10096.4|10086.4|10094.6|10084.6|10096.4|10086.4|10093.4|10083.4|75
1757672700000|2025-09-12 10:25:00|10094.4|10084.4|10090.6|10080.6|10095.1|10085.1|10090.6|10080.6|87
1757673000000|2025-09-12 10:30:00|10090.9|10080.9|10090.9|10080.9|10093.9|10083.9|10087.9|10077.9|83
1757673300000|2025-09-12 10:35:00|10090.6|10080.6|10093.9|10083.9|10093.9|10083.9|10088.1|10078.1|65
1757673600000|2025-09-12 10:40:00|10093.6|10083.6|10090.9|10080.9|10093.6|10083.6|10087.6|10077.6|59
1757673900000|2025-09-12 10:45:00|10090.6|10080.6|10086.9|10076.9|10090.6|10080.6|10086.1|10076.1|73
1757674200000|2025-09-12 10:50:00|10086.6|10076.6|10084.6|10074.6|10086.9|10076.9|10081.4|10071.4|101
1757674500000|2025-09-12 10:55:00|10084.4|10074.4|10088.4|10078.4|10088.4|10078.4|10083.6|10073.6|108
1757674800000|2025-09-12 11:00:00|10087.6|10077.6|10088.9|10078.9|10091.9|10081.9|10086.4|10076.4|99
1757675100000|2025-09-12 11:05:00|10088.6|10078.6|10085.1|10075.1|10088.6|10078.6|10082.6|10072.6|83
1757675400000|2025-09-12 11:10:00|10084.9|10074.9|10086.4|10076.4|10087.6|10077.6|10084.9|10074.9|92
1757675700000|2025-09-12 11:15:00|10086.1|10076.1|10086.1|10076.1|10089.4|10079.4|10084.9|10074.9|103
1757676000000|2025-09-12 11:20:00|10086.6|10076.6|10086.9|10076.9|10087.6|10077.6|10084.9|10074.9|93
1757676300000|2025-09-12 11:25:00|10086.4|10076.4|10090.4|10080.4|10090.4|10080.4|10084.9|10074.9|101
1757676600000|2025-09-12 11:30:00|10090.6|10080.6|10078.4|10068.4|10094.3|10082.1|10076.9|10066.9|203
1757676900000|2025-09-12 11:35:00|10078.8|10068.8|10082.1|10072.1|10085.9|10075.9|10078.5|10068.5|120
1757677200000|2025-09-12 11:40:00|10083.1|10073.1|10084.4|10074.4|10088.4|10078.4|10082.6|10072.6|84
1757677500000|2025-09-12 11:45:00|10084.6|10074.6|10088.9|10078.9|10088.9|10078.9|10084.6|10074.6|86
1757677800000|2025-09-12 11:50:00|10089.1|10079.1|10097.9|10087.9|10098.1|10088.1|10088.6|10078.6|109
1757678100000|2025-09-12 11:55:00|10097.6|10087.6|10096.6|10086.6|10100.4|10090.4|10094.9|10084.9|110
1757678400000|2025-09-12 12:00:00|10096.9|10086.9|10081.6|10071.6|10097.6|10087.6|10075.1|10065.1|231
1757678700000|2025-09-12 12:05:00|10081.9|10071.9|10087.9|10077.9|10090.9|10080.9|10081.9|10071.9|194
1757679000000|2025-09-12 12:10:00|10087.6|10077.6|10092.6|10082.6|10092.6|10082.6|10081.9|10071.9|177
1757679300000|2025-09-12 12:15:00|10092.9|10082.9|10091.4|10081.4|10095.1|10085.1|10090.9|10080.9|103
1757679600000|2025-09-12 12:20:00|10091.1|10081.1|10092.4|10082.4|10095.6|10085.6|10090.9|10080.9|154
1757679900000|2025-09-12 12:25:00|10092.1|10082.1|10090.9|10080.9|10093.9|10083.9|10089.1|10079.1|182
1757680200000|2025-09-12 12:30:00|10091.1|10081.1|10073.6|10063.6|10094.6|10084.6|10071.1|10061.1|300
1757680500000|2025-09-12 12:35:00|10073.9|10063.9|10078.5|10068.5|10082.6|10072.6|10072.3|10062.3|244
1757680800000|2025-09-12 12:40:00|10078.9|10068.9|10073.9|10063.9|10081.9|10071.9|10072.6|10062.6|237
1757681100000|2025-09-12 12:45:00|10073.4|10063.4|10083.6|10073.6|10084.1|10074.1|10072.9|10062.9|199
1757681400000|2025-09-12 12:50:00|10084.1|10074.1|10081.4|10071.4|10084.1|10074.1|10077.9|10067.9|198
1757681700000|2025-09-12 12:55:00|10081.1|10071.1|10072.9|10062.9|10083.6|10073.6|10071.4|10061.4|166
1757682000000|2025-09-12 13:00:00|10072.6|10062.6|10077.1|10067.1|10079.4|10069.4|10069.8|10059.8|506
1757682300000|2025-09-12 13:05:00|10077.4|10067.4|10068.4|10058.4|10078.9|10068.9|10066.6|10056.6|340
1757682600000|2025-09-12 13:10:00|10068.6|10058.6|10076.4|10066.4|10076.4|10066.4|10066.4|10056.4|264
1757682900000|2025-09-12 13:15:00|10075.9|10065.9|10074.6|10064.6|10079.1|10069.1|10071.6|10061.6|238
1757683200000|2025-09-12 13:20:00|10075.1|10065.1|10081.1|10071.1|10082.1|10072.1|10074.4|10064.4|235
1757683500000|2025-09-12 13:25:00|10080.9|10070.9|10079.9|10069.9|10086.4|10076.4|10078.4|10068.4|245
1757683800000|2025-09-12 13:30:00|10079.6|10069.6|10071.4|10061.4|10081.1|10071.1|10069.4|10059.4|286
1757684100000|2025-09-12 13:35:00|10071.1|10061.1|10077.1|10067.1|10077.4|10067.4|10066.1|10056.1|249
1757684400000|2025-09-12 13:40:00|10076.9|10066.9|10082.4|10072.4|10083.6|10073.6|10074.6|10064.6|255
1757684700000|2025-09-12 13:45:00|10082.1|10072.1|10079.4|10069.4|10082.6|10072.6|10075.9|10065.9|233
1757685000000|2025-09-12 13:50:00|10079.6|10069.6|10087.6|10077.6|10088.9|10078.9|10079.6|10069.6|168
1757685300000|2025-09-12 13:55:00|10087.9|10077.9|10091.4|10081.4|10092.6|10082.6|10087.9|10077.9|169
1757685600000|2025-09-12 14:00:00|10090.9|10080.9|10100.4|10090.4|10102.4|10092.4|10090.6|10080.6|301
1757685900000|2025-09-12 14:05:00|10100.6|10090.6|10105.6|10095.6|10106.6|10096.6|10099.1|10089.1|246
1757686200000|2025-09-12 14:10:00|10105.4|10095.4|10099.6|10089.6|10109.9|10099.9|10097.4|10087.4|244
1757686500000|2025-09-12 14:15:00|10099.4|10089.4|10101.9|10091.9|10103.1|10093.1|10097.4|10087.4|264
1757686800000|2025-09-12 14:20:00|10102.1|10092.1|10104.4|10094.4|10105.9|10095.9|10098.6|10088.6|205
1757687100000|2025-09-12 14:25:00|10104.1|10094.1|10102.1|10092.1|10105.6|10095.6|10099.6|10089.6|160
1757687400000|2025-09-12 14:30:00|10102.4|10092.4|10103.9|10093.9|10104.1|10094.1|10100.1|10090.1|190
1757687700000|2025-09-12 14:35:00|10103.6|10093.6|10096.6|10086.6|10103.6|10093.6|10094.6|10084.6|195
1757688000000|2025-09-12 14:40:00|10096.9|10086.9|10096.9|10086.9|10100.4|10090.4|10094.6|10084.6|141
1757688300000|2025-09-12 14:45:00|10096.6|10086.6|10093.4|10083.4|10098.1|10088.1|10092.9|10082.9|156
1757688600000|2025-09-12 14:50:00|10093.1|10083.1|10083.6|10073.6|10093.4|10083.4|10081.5|10071.5|248
1757688900000|2025-09-12 14:55:00|10083.1|10073.1|10079.6|10069.6|10085.6|10075.6|10077.4|10067.4|188
1757689200000|2025-09-12 15:00:00|10079.4|10069.4|10079.1|10069.1|10086.1|10076.1|10078.9|10068.9|165
1757689500000|2025-09-12 15:05:00|10079.4|10069.4|10084.6|10074.6|10084.6|10074.6|10077.1|10067.1|161
1757689800000|2025-09-12 15:10:00|10084.4|10074.4|10078.6|10068.6|10085.1|10075.1|10077.6|10067.6|137
1757690100000|2025-09-12 15:15:00|10078.9|10068.9|10077.1|10067.1|10081.4|10071.4|10076.6|10066.6|108
1757690400000|2025-09-12 15:20:00|10077.4|10067.4|10072.4|10062.4|10079.9|10069.9|10070.6|10060.6|190
1757690700000|2025-09-12 15:25:00|10072.1|10062.1|10076.6|10066.6|10076.6|10066.6|10067.9|10057.9|229
1757691000000|2025-09-12 15:30:00|10076.1|10066.1|10077.9|10067.9|10080.1|10070.1|10073.6|10063.6|148
1757691300000|2025-09-12 15:35:00|10077.4|10067.4|10076.9|10066.9|10083.4|10073.4|10074.9|10064.9|190
1757691600000|2025-09-12 15:40:00|10077.1|10067.1|10079.9|10069.9|10080.6|10070.6|10076.9|10066.9|124
1757691900000|2025-09-12 15:45:00|10080.1|10070.1|10073.4|10063.4|10080.1|10070.1|10069.4|10059.4|199
1757692200000|2025-09-12 15:50:00|10073.6|10063.6|10077.6|10067.6|10077.6|10067.6|10073.6|10063.6|110
1757692500000|2025-09-12 15:55:00|10077.9|10067.9|10074.4|10064.4|10079.1|10069.1|10071.9|10061.9|108
1757692800000|2025-09-12 16:00:00|10074.6|10064.6|10068.6|10058.6|10075.1|10065.1|10068.4|10058.4|55
1757693100000|2025-09-12 16:05:00|10068.4|10058.4|10067.6|10057.6|10070.6|10060.6|10067.6|10057.6|100
1757693400000|2025-09-12 16:10:00|10067.4|10057.4|10069.6|10059.6|10070.9|10060.9|10063.9|10050.3|107
1757693700000|2025-09-12 16:15:00|10069.9|10059.9|10073.9|10063.9|10076.6|10066.6|10069.9|10059.9|62
1757694000000|2025-09-12 16:20:00|10073.6|10063.6|10077.9|10067.9|10078.9|10068.9|10073.4|10063.4|60
1757694300000|2025-09-12 16:25:00|10077.4|10067.4|10076.6|10066.6|10079.9|10069.9|10075.9|10065.9|64
1757694600000|2025-09-12 16:30:00|10076.9|10066.9|10078.6|10068.6|10079.4|10069.4|10075.9|10065.9|56
1757694900000|2025-09-12 16:35:00|10077.4|10067.4|10071.1|10061.1|10077.4|10067.4|10069.6|10059.6|80
1757695200000|2025-09-12 16:40:00|10071.9|10061.9|10073.4|10063.4|10074.4|10064.4|10070.4|10060.4|69
1757695500000|2025-09-12 16:45:00|10073.6|10063.6|10075.1|10065.1|10077.1|10067.1|10073.6|10063.6|58
1757695800000|2025-09-12 16:50:00|10074.9|10064.9|10073.6|10063.6|10076.4|10066.4|10073.6|10063.6|53
1757696100000|2025-09-12 16:55:00|10073.8|10063.8|10073.9|10063.9|10074.4|10064.4|10069.8|10059.8|125
1757696400000|2025-09-12 17:00:00|10074.1|10064.1|10073.3|10063.3|10074.4|10064.4|10071|10061|51
1757696700000|2025-09-12 17:05:00|10073|10063|10073.5|10063.5|10075.5|10065.5|10072.9|10062.9|50
1757697000000|2025-09-12 17:10:00|10074.3|10064.3|10076.5|10066.5|10078|10068|10074|10064|43
1757697300000|2025-09-12 17:15:00|10076.8|10066.8|10076.6|10066.6|10077|10067|10076.3|10066.3|36
1757697600000|2025-09-12 17:20:00|10076.8|10066.8|10076.5|10066.5|10079.1|10069.1|10076.5|10066.5|47
1757697900000|2025-09-12 17:25:00|10076.3|10066.3|10076.5|10066.5|10078|10068|10076.3|10066.3|32
1757698200000|2025-09-12 17:30:00|10076.1|10066.1|10075.6|10065.6|10076.3|10066.3|10075.1|10065.1|36
1757698500000|2025-09-12 17:35:00|10075.4|10065.4|10075.1|10065.1|10076.3|10066.3|10075|10065|35
1757698800000|2025-09-12 17:40:00|10074.9|10064.9|10072|10062|10075.3|10065.3|10072|10062|24
1757699100000|2025-09-12 17:45:00|10071.8|10061.8|10072.6|10062.6|10072.8|10062.8|10071.4|10061.4|46
1757699400000|2025-09-12 17:50:00|10072.4|10062.4|10069.1|10059.1|10076.5|10066.5|10067.8|10057.8|94
1757699700000|2025-09-12 17:55:00|10069.4|10059.4|10076.8|10054.8|10077|10059.4|10068.8|10052.9|8
1757894400000|2025-09-15 00:00:00|10072.5|10062.5|10070.6|10060.6|10074.5|10064.5|10070.6|10060.6|20
1757894700000|2025-09-15 00:05:00|10070.9|10060.9|10070.8|10060.8|10071.1|10061.1|10070|10060|36
1757895000000|2025-09-15 00:10:00|10070|10060|10069|10059|10072|10062|10069|10059|68
1757895300000|2025-09-15 00:15:00|10068.8|10058.8|10070|10060|10070.3|10060.3|10065.9|10055.9|40
1757895600000|2025-09-15 00:20:00|10069.8|10059.8|10065.8|10055.8|10070.3|10060.3|10065|10055|37
1757895900000|2025-09-15 00:25:00|10066|10056|10064|10054|10066|10056|10064|10054|36
1757896200000|2025-09-15 00:30:00|10063.8|10053.8|10064.8|10054.8|10065|10055|10061.1|10051.1|13
1757896500000|2025-09-15 00:35:00|10064.5|10054.5|10062|10052|10064.8|10054.8|10062|10052|39
1757896800000|2025-09-15 00:40:00|10061.8|10051.8|10064.8|10054.8|10064.8|10054.8|10061.8|10051.8|24
1757897100000|2025-09-15 00:45:00|10065|10055|10069.5|10059.5|10070.3|10060.3|10064.8|10054.8|45
1757897400000|2025-09-15 00:50:00|10069.3|10059.3|10070.3|10060.3|10070.3|10060.3|10068|10058|51
1757897700000|2025-09-15 00:55:00|10069.8|10059.8|10075.3|10055.3|10076.8|10061.5|10069.5|10055.3|38
1757898000000|2025-09-15 01:00:00|10076|10056|10078.1|10068.1|10080|10070|10068.8|10052.8|224
1757898300000|2025-09-15 01:05:00|10077.9|10067.9|10064.8|10054.8|10079.1|10069.1|10062.6|10052.6|236
1757898600000|2025-09-15 01:10:00|10065|10055|10070|10060|10074.1|10064.1|10065|10055|241
1757898900000|2025-09-15 01:15:00|10069.8|10059.8|10067|10057|10070.5|10060.5|10063.8|10053.8|139
1757899200000|2025-09-15 01:20:00|10066.8|10056.8|10061.3|10051.3|10069.3|10057|10058.3|10048.3|118
1757899500000|2025-09-15 01:25:00|10061.5|10051.5|10064.8|10054.8|10064.8|10054.8|10057.3|10047.3|209
1757899800000|2025-09-15 01:30:00|10065.3|10055.3|10067.8|10057.8|10069|10059|10062|10052|233
1757900100000|2025-09-15 01:35:00|10068|10058|10072.5|10062.5|10074.3|10064.3|10068|10058|173
1757900400000|2025-09-15 01:40:00|10073.3|10063.3|10074|10064|10080.3|10070.3|10072.5|10062.5|165
1757900700000|2025-09-15 01:45:00|10074.3|10064.3|10073.8|10063.8|10077.3|10067.3|10072|10062|197
1757901000000|2025-09-15 01:50:00|10074|10064|10073.5|10063.5|10076.8|10066.8|10072|10062|109
1757901300000|2025-09-15 01:55:00|10073.8|10063.8|10079.5|10069.5|10080.8|10070.8|10073.8|10063.8|167
1757901600000|2025-09-15 02:00:00|10079.3|10069.3|10073.8|10063.8|10082|10071.8|10069|10059|213
1757901900000|2025-09-15 02:05:00|10073.3|10063.3|10074.8|10064.8|10077.5|10067.5|10071.5|10061.5|155
1757902200000|2025-09-15 02:10:00|10075|10065|10088.3|10078.3|10092|10082|10075|10065|322
1757902500000|2025-09-15 02:15:00|10088.8|10078.8|10091.5|10081.5|10092|10082|10087.8|10077.8|58
1757902800000|2025-09-15 02:20:00|10091.3|10081.3|10091|10081|10091.8|10081.8|10086.5|10076.5|52
1757903100000|2025-09-15 02:25:00|10091.3|10081.3|10091|10081|10092.5|10082.5|10091|10081|47
1757903400000|2025-09-15 02:30:00|10091.3|10081.3|10098.5|10088.5|10098.5|10088.5|10090.8|10080.8|257
1757903700000|2025-09-15 02:35:00|10098|10088|10097.8|10087.8|10102.5|10092.5|10097.5|10087.5|178
1757904000000|2025-09-15 02:40:00|10098|10088|10103|10093|10108.5|10093.4|10097.8|10084.4|146
1757904300000|2025-09-15 02:45:00|10102.8|10092.8|10100.5|10090.5|10104.3|10094.3|10098.5|10088.5|245
1757904600000|2025-09-15 02:50:00|10101|10091|10098.5|10088.5|10103|10093|10098.3|10088.3|146
1757904900000|2025-09-15 02:55:00|10098.3|10088.3|10099.5|10089.5|10100.8|10090.8|10096.5|10086.5|148
1757905200000|2025-09-15 03:00:00|10099.3|10089.3|10102.8|10092.8|10106|10096|10099.3|10089.3|187
1757905500000|2025-09-15 03:05:00|10102.5|10092.5|10101.8|10091.8|10104|10094|10100|10090|141
1757905800000|2025-09-15 03:10:00|10102|10092|10100.8|10090.8|10102.8|10092.8|10099|10089|143
1757906100000|2025-09-15 03:15:00|10101|10091|10100.5|10090.5|10101.3|10091.3|10098.5|10088.5|191
1757906400000|2025-09-15 03:20:00|10100.8|10090.8|10099.3|10089.3|10103|10093|10099|10089|130
1757906700000|2025-09-15 03:25:00|10099.8|10089.8|10102.5|10082.5|10103.8|10091.8|10096|10081.5|187
1757907000000|2025-09-15 03:30:00|10102|10082|10097|10087|10102|10087|10094.8|10080.8|83
1757907300000|2025-09-15 03:35:00|10096.8|10086.8|10099.3|10089.3|10099.3|10089.3|10094.8|10084.8|64
1757907600000|2025-09-15 03:40:00|10099|10089|10097.8|10087.8|10100.3|10090.3|10097.5|10087.5|61
1757907900000|2025-09-15 03:45:00|10097.5|10087.5|10098.8|10088.8|10098.8|10088.8|10096.5|10086.5|31
1757908200000|2025-09-15 03:50:00|10098.5|10088.5|10096.8|10086.8|10098.5|10088.5|10096|10086|66
1757908500000|2025-09-15 03:55:00|10097|10087|10095|10085|10097|10087|10093.5|10083.5|40
1757908800000|2025-09-15 04:00:00|10094.8|10084.8|10093.8|10083.8|10095|10085|10093.5|10083.5|34
1757909100000|2025-09-15 04:05:00|10095.3|10085.3|10095|10085|10097|10087|10095|10085|41
1757909400000|2025-09-15 04:10:00|10094.8|10084.8|10095|10085|10095.3|10085.3|10093.3|10083.3|34
1757909700000|2025-09-15 04:15:00|10094.8|10084.8|10093|10083|10095|10085|10093|10083|24
1757910000000|2025-09-15 04:20:00|10093.3|10083.3|10092.3|10082.3|10093.8|10083.8|10091.5|10081.5|23
1757910300000|2025-09-15 04:25:00|10092|10082|10091.8|10081.8|10092.8|10082.8|10091.5|10081.5|12
1757910600000|2025-09-15 04:30:00|10091.5|10081.5|10091.8|10081.8|10092.5|10082.5|10089|10079|35
1757910900000|2025-09-15 04:35:00|10091.5|10081.5|10094|10084|10094.3|10084.3|10090.8|10080.8|44
1757911200000|2025-09-15 04:40:00|10093.8|10083.8|10094.5|10084.5|10096|10086|10093.3|10083.3|51
1757911500000|2025-09-15 04:45:00|10094.8|10084.8|10094|10084|10094.8|10084.8|10093.5|10083.5|20
1757911800000|2025-09-15 04:50:00|10093.8|10083.8|10093.3|10083.3|10093.8|10083.8|10092.3|10082.3|35
1757912100000|2025-09-15 04:55:00|10093|10083|10093.5|10083.5|10093.5|10083.5|10092|10082|52
1757912400000|2025-09-15 05:00:00|10093.3|10083.3|10089|10079|10093.5|10083.5|10089|10079|93
1757912700000|2025-09-15 05:05:00|10088.8|10078.8|10088.8|10078.8|10088.8|10078.8|10086|10076|66
1757913000000|2025-09-15 05:10:00|10088.5|10078.5|10084.5|10074.5|10089|10079|10083.8|10073.8|79
1757913300000|2025-09-15 05:15:00|10084.3|10074.3|10082.5|10072.5|10084.3|10074.3|10081.8|10071.8|62
1757913600000|2025-09-15 05:20:00|10082.8|10072.8|10085.5|10075.5|10087.3|10077.3|10082.8|10072.8|65
1757913900000|2025-09-15 05:25:00|10085.3|10075.3|10091|10071|10091.5|10077.3|10084.8|10069|66
1757914200000|2025-09-15 05:30:00|10090.3|10070.3|10088.3|10078.3|10091.8|10078.3|10083|10064.8|233
1757914500000|2025-09-15 05:35:00|10088|10078|10084.5|10074.5|10090.3|10080.3|10084|10074|199
1757914800000|2025-09-15 05:40:00|10085|10075|10089.8|10079.8|10089.8|10079.8|10083.5|10073.5|197
1757915100000|2025-09-15 05:45:00|10090.3|10080.3|10098|10088|10099.3|10089.3|10089.5|10079.5|186
1757915400000|2025-09-15 05:50:00|10097.8|10087.8|10099|10089|10102.5|10092.5|10096.8|10086.8|109
1757915700000|2025-09-15 05:55:00|10098.5|10088.5|10096.3|10086.3|10099.3|10089.3|10093|10083|165
1757916000000|2025-09-15 06:00:00|10096|10086|10093|10083|10098.3|10088.3|10091.3|10081.3|175
1757916300000|2025-09-15 06:05:00|10093.3|10083.3|10095.3|10085.3|10098.5|10088.5|10092.3|10082.3|162
1757916600000|2025-09-15 06:10:00|10095.5|10085.5|10087.8|10077.8|10096.8|10086.8|10083.8|10071.1|217
1757916900000|2025-09-15 06:15:00|10087.5|10077.5|10080.3|10070.3|10088|10078|10079.5|10069.5|187
1757917200000|2025-09-15 06:20:00|10080|10070|10085|10075|10085.5|10075.5|10079.3|10069.3|182
1757917500000|2025-09-15 06:25:00|10084.8|10074.8|10083.5|10073.5|10085.3|10075.3|10081.8|10071.8|205
1757917800000|2025-09-15 06:30:00|10083.3|10073.3|10091.8|10081.8|10092.3|10082.3|10082.8|10072.8|219
1757918100000|2025-09-15 06:35:00|10092.3|10082.3|10093|10083|10094.8|10084.8|10090.8|10080.8|136
1757918400000|2025-09-15 06:40:00|10092.8|10082.8|10093.5|10083.5|10096|10086|10092.5|10082.5|167
1757918700000|2025-09-15 06:45:00|10093|10083|10100.8|10090.8|10104.3|10094.3|10092.8|10082.8|216
1757919000000|2025-09-15 06:50:00|10100.5|10090.5|10099|10089|10104.3|10094.3|10096.8|10086.8|212
1757919300000|2025-09-15 06:55:00|10099.5|10089.5|10099.4|10079.4|10100.1|10089.5|10092.9|10078.1|185
1757919600000|2025-09-15 07:00:00|10101.1|10081.1|10086.9|10076.9|10102.4|10085.1|10083|10073|185
1757919900000|2025-09-15 07:05:00|10086|10076|10083.6|10073.6|10089.6|10079.6|10082.5|10072.5|166
1757920200000|2025-09-15 07:10:00|10083.4|10073.4|10084.1|10074.1|10085.4|10075.4|10078.6|10068.6|147
1757920500000|2025-09-15 07:15:00|10084.4|10074.4|10090.4|10080.4|10091.9|10081.9|10083.1|10073.1|128
1757920800000|2025-09-15 07:20:00|10090.6|10080.6|10088.6|10078.6|10090.9|10080.9|10087.4|10077.4|131
1757921100000|2025-09-15 07:25:00|10088.4|10078.4|10090.4|10080.4|10090.6|10080.6|10087.6|10077.6|81
1757921400000|2025-09-15 07:30:00|10090.1|10080.1|10087.6|10077.6|10093.6|10083.6|10087.4|10077.4|122
1757921700000|2025-09-15 07:35:00|10087.1|10077.1|10084.4|10074.4|10090.9|10080.9|10083.6|10073.6|154
1757922000000|2025-09-15 07:40:00|10084.1|10074.1|10067.8|10057.8|10085.4|10075.4|10067.3|10057.3|123
1757922300000|2025-09-15 07:45:00|10067.6|10057.6|10071.1|10061.1|10073.6|10063.6|10065.4|10055.4|189
1757922600000|2025-09-15 07:50:00|10071.4|10061.4|10082.1|10072.1|10083.4|10073.4|10070.9|10060.9|135
1757922900000|2025-09-15 07:55:00|10081.9|10071.9|10083.4|10073.4|10086.6|10076.6|10080.9|10070.9|82
1757923200000|2025-09-15 08:00:00|10082.9|10072.9|10072.9|10062.9|10082.9|10072.9|10063.6|10053.6|293
1757923500000|2025-09-15 08:05:00|10073.1|10063.1|10076.1|10066.1|10077.6|10067.6|10067.9|10057.9|157
1757923800000|2025-09-15 08:10:00|10075.9|10065.9|10081.1|10071.1|10081.1|10071.1|10072.9|10062.9|120
1757924100000|2025-09-15 08:15:00|10081.4|10071.4|10080.1|10070.1|10082.4|10072.4|10076.6|10066.6|117
1757924400000|2025-09-15 08:20:00|10080.4|10070.4|10077.1|10067.1|10081.4|10071.4|10073.4|10063.4|120
1757924700000|2025-09-15 08:25:00|10076.6|10066.6|10070.1|10060.1|10076.6|10066.6|10070.1|10060.1|82
1757925000000|2025-09-15 08:30:00|10069.6|10059.6|10074.6|10064.6|10074.9|10064.9|10067.9|10057.9|92
1757925300000|2025-09-15 08:35:00|10074.9|10064.9|10074.6|10064.6|10076.1|10066.1|10072.9|10062.9|86
1757925600000|2025-09-15 08:40:00|10074.4|10064.4|10073.6|10063.6|10075.9|10065.9|10072.6|10062.6|102
1757925900000|2025-09-15 08:45:00|10073.4|10063.4|10072.4|10062.4|10073.6|10063.6|10072.1|10062.1|71
1757926200000|2025-09-15 08:50:00|10072.6|10062.6|10078.6|10068.6|10078.9|10068.9|10072.4|10062.4|59
1757926500000|2025-09-15 08:55:00|10078.4|10068.4|10072.6|10062.6|10078.4|10068.4|10070.6|10060.6|105
1757926800000|2025-09-15 09:00:00|10072.4|10062.4|10073.9|10063.9|10076.1|10066.1|10070.4|10060.4|110
1757927100000|2025-09-15 09:05:00|10074.1|10064.1|10073.4|10063.4|10075.1|10065.1|10070.6|10060.6|72
1757927400000|2025-09-15 09:10:00|10073.1|10063.1|10070.6|10060.6|10074.6|10064.6|10069.9|10059.9|74
1757927700000|2025-09-15 09:15:00|10070.4|10060.4|10069.4|10059.4|10073.1|10063.1|10067.6|10057.6|105
1757928000000|2025-09-15 09:20:00|10069.6|10059.6|10069.4|10059.4|10071.1|10061.1|10066.9|10056.9|102
1757928300000|2025-09-15 09:25:00|10069.6|10059.6|10075.4|10065.4|10075.9|10065.9|10069.6|10059.6|115
1757928600000|2025-09-15 09:30:00|10075.6|10065.6|10072.6|10062.6|10078.4|10068.4|10072.6|10062.6|97
1757928900000|2025-09-15 09:35:00|10072.4|10062.4|10071.6|10061.6|10075.9|10065.9|10069.4|10059.4|83
1757929200000|2025-09-15 09:40:00|10071.4|10061.4|10070.1|10060.1|10071.4|10061.4|10067.9|10057.9|71
1757929500000|2025-09-15 09:45:00|10069.9|10059.9|10073.1|10063.1|10074.1|10064.1|10068.9|10058.9|84
1757929800000|2025-09-15 09:50:00|10073.4|10063.4|10077.1|10067.1|10078.1|10068.1|10073.1|10063.1|70
1757930100000|2025-09-15 09:55:00|10076.9|10066.9|10078.6|10068.6|10079.1|10069.1|10076.4|10066.4|48
1757930400000|2025-09-15 10:00:00|10078.9|10068.9|10080.1|10070.1|10081.6|10071.6|10078.6|10068.6|52
1757930700000|2025-09-15 10:05:00|10080.4|10070.4|10078.4|10068.4|10081.4|10071.4|10078.4|10068.4|65
1757931000000|2025-09-15 10:10:00|10078.1|10068.1|10077.1|10067.1|10078.4|10068.4|10076.4|10066.4|49
1757931300000|2025-09-15 10:15:00|10076.9|10066.9|10074.6|10064.6|10077.1|10067.1|10074.6|10064.6|75
1757931600000|2025-09-15 10:20:00|10074.9|10064.9|10080.6|10070.6|10081.9|10071.9|10074.6|10064.6|75
1757931900000|2025-09-15 10:25:00|10080.9|10070.9|10080.4|10070.4|10082.6|10072.6|10080.4|10070.4|71
1757932200000|2025-09-15 10:30:00|10080.6|10070.6|10082.1|10072.1|10084.6|10074.6|10078.9|10068.9|110
1757932500000|2025-09-15 10:35:00|10081.9|10071.9|10074.9|10064.9|10081.9|10071.9|10074.9|10064.9|80
1757932800000|2025-09-15 10:40:00|10074.6|10064.6|10073.4|10063.4|10074.6|10064.6|10071.6|10061.6|42
1757933100000|2025-09-15 10:45:00|10073.1|10063.1|10071.4|10061.4|10073.1|10063.1|10070.6|10060.6|45
1757933400000|2025-09-15 10:50:00|10071.6|10061.6|10070.9|10060.9|10072.6|10062.6|10070.4|10060.4|34
1757933700000|2025-09-15 10:55:00|10070.6|10060.6|10072.4|10062.4|10072.4|10062.4|10069.6|10059.6|59
1757934000000|2025-09-15 11:00:00|10072.6|10062.6|10070.1|10060.1|10075.1|10065.1|10069.9|10059.9|82
1757934300000|2025-09-15 11:05:00|10069.9|10059.9|10071.1|10061.1|10073.4|10063.4|10069.4|10059.4|48
1757934600000|2025-09-15 11:10:00|10070.9|10060.9|10070.6|10060.6|10070.9|10060.9|10069.4|10059.4|36
1757934900000|2025-09-15 11:15:00|10070.9|10060.9|10077.4|10067.4|10077.4|10067.4|10070.9|10060.9|73
1757935200000|2025-09-15 11:20:00|10077.6|10067.6|10078.9|10068.9|10080.4|10070.4|10076.9|10066.9|93
1757935500000|2025-09-15 11:25:00|10078.6|10068.6|10075.9|10065.9|10081.9|10071.9|10075.9|10065.9|115
1757935800000|2025-09-15 11:30:00|10076.1|10066.1|10076.6|10066.6|10079.9|10069.9|10065.6|10055.6|173
1757936100000|2025-09-15 11:35:00|10076.9|10066.9|10077.1|10067.1|10081.6|10071.6|10075.6|10065.6|127
1757936400000|2025-09-15 11:40:00|10076.9|10066.9|10079.6|10069.6|10079.6|10069.6|10073.9|10063.9|68
1757936700000|2025-09-15 11:45:00|10079.9|10069.9|10083.1|10073.1|10085.6|10075.6|10079.9|10069.9|98
1757937000000|2025-09-15 11:50:00|10082.9|10072.9|10082.9|10072.9|10083.9|10073.9|10080.9|10070.9|76
1757937300000|2025-09-15 11:55:00|10083.1|10073.1|10086.6|10076.6|10089.4|10079.4|10083.1|10073.1|120
1757937600000|2025-09-15 12:00:00|10086.4|10076.4|10083.1|10073.1|10088.9|10078.9|10082.9|10072.9|122
1757937900000|2025-09-15 12:05:00|10082.9|10072.9|10087.4|10077.4|10088.1|10078.1|10082.9|10072.9|112
1757938200000|2025-09-15 12:10:00|10087.1|10077.1|10085.1|10075.1|10087.1|10077.1|10080.9|10070.9|110
1757938500000|2025-09-15 12:15:00|10084.9|10074.9|10089.6|10079.6|10092.6|10082.6|10084.6|10074.6|137
1757938800000|2025-09-15 12:20:00|10089.9|10079.9|10089.4|10079.4|10091.9|10081.9|10085.9|10075.9|137
1757939100000|2025-09-15 12:25:00|10089.6|10079.6|10087.1|10077.1|10089.6|10079.6|10084.9|10074.9|116
1757939400000|2025-09-15 12:30:00|10086.9|10076.9|10088.4|10078.4|10089.1|10079.1|10083.1|10073.1|168
1757939700000|2025-09-15 12:35:00|10088.6|10078.6|10088.6|10078.6|10090.9|10080.9|10083.6|10073.6|134
1757940000000|2025-09-15 12:40:00|10088.9|10078.9|10093.1|10083.1|10093.1|10083.1|10087.1|10077.1|99
1757940300000|2025-09-15 12:45:00|10093.4|10083.4|10090.6|10080.6|10093.4|10083.4|10089.4|10079.4|102
1757940600000|2025-09-15 12:50:00|10090.9|10080.9|10095.1|10085.1|10095.9|10085.9|10090.1|10080.1|117
1757940900000|2025-09-15 12:55:00|10094.9|10084.9|10093.9|10083.9|10097.4|10087.4|10092.1|10082.1|125
1757941200000|2025-09-15 13:00:00|10094.1|10084.1|10098.4|10088.4|10102.6|10092.6|10092.9|10082.9|375
1757941500000|2025-09-15 13:05:00|10098.6|10088.6|10093.6|10083.6|10100.1|10090.1|10087.6|10077.6|256
1757941800000|2025-09-15 13:10:00|10093.9|10083.9|10096.6|10086.6|10096.9|10086.9|10091.9|10081.9|193
1757942100000|2025-09-15 13:15:00|10096.4|10086.4|10110.9|10100.9|10110.9|10100.9|10095.6|10085.6|219
1757942400000|2025-09-15 13:20:00|10111.1|10101.1|10103.1|10093.1|10119.5|10109.5|10103.1|10093.1|248
1757942700000|2025-09-15 13:25:00|10103.4|10093.4|10110.4|10100.4|10111.6|10101.6|10101.6|10091.6|201
1757943000000|2025-09-15 13:30:00|10110.1|10100.1|10110.9|10100.9|10113.6|10103.6|10108.4|10098.4|235
1757943300000|2025-09-15 13:35:00|10110.6|10100.6|10124.4|10114.4|10125.9|10115.9|10108.6|10098.6|289
1757943600000|2025-09-15 13:40:00|10124.6|10114.6|10129.9|10119.9|10131.4|10121.4|10124.6|10114.6|323
1757943900000|2025-09-15 13:45:00|10130.1|10120.1|10136.4|10126.4|10140.6|10130.6|10129.1|10119.1|353
1757944200000|2025-09-15 13:50:00|10136.1|10126.1|10145.4|10135.4|10145.4|10135.4|10133.4|10123.4|253
1757944500000|2025-09-15 13:55:00|10145.5|10135.5|10153.3|10143.3|10153.6|10143.6|10141.9|10131.9|214
1757944800000|2025-09-15 14:00:00|10153|10143|10139.3|10129.3|10153.3|10143.3|10136.4|10126.4|306
1757945100000|2025-09-15 14:05:00|10139.5|10129.5|10153.9|10143.9|10154.4|10144.4|10135.3|10125.3|282
1757945400000|2025-09-15 14:10:00|10154.1|10144.1|10157.4|10147.4|10157.4|10147.4|10148.8|10138.8|303
1757945700000|2025-09-15 14:15:00|10157.1|10147.1|10156.4|10146.4|10160.8|10150.8|10152.6|10142.6|266
1757946000000|2025-09-15 14:20:00|10156.6|10146.6|10158.1|10148.1|10162.4|10152.4|10155.9|10145.9|165
1757946300000|2025-09-15 14:25:00|10157.9|10147.9|10160.9|10150.9|10161.1|10151.1|10156.6|10146.6|170
1757946600000|2025-09-15 14:30:00|10161.1|10151.1|10162.4|10152.4|10170.9|10159.4|10160.9|10150.4|254
1757946900000|2025-09-15 14:35:00|10162.6|10152.6|10157.6|10147.6|10162.6|10152.6|10156.1|10146.1|203
1757947200000|2025-09-15 14:40:00|10157.4|10147.4|10155.4|10145.4|10157.6|10147.6|10151.1|10141.1|188
1757947500000|2025-09-15 14:45:00|10155.6|10145.6|10164.9|10154.9|10166.4|10156.4|10155.4|10145.4|218
1757947800000|2025-09-15 14:50:00|10164.6|10154.6|10168.9|10158.9|10169.4|10159.4|10163.9|10153.9|189
1757948100000|2025-09-15 14:55:00|10169.1|10159.1|10177.9|10167.9|10177.9|10167.9|10167.6|10157.6|202
1757948400000|2025-09-15 15:00:00|10178.1|10168.1|10180.6|10170.6|10183.1|10173.1|10173.6|10163.6|244
1757948700000|2025-09-15 15:05:00|10179.4|10169.4|10174.1|10164.1|10180.6|10170.6|10173.6|10163.6|193
1757949000000|2025-09-15 15:10:00|10174.4|10164.4|10177.6|10167.6|10181.4|10171.4|10173.6|10163.6|158
1757949300000|2025-09-15 15:15:00|10177.4|10167.4|10171.9|10161.9|10179.1|10169.1|10171.6|10161.6|202
1757949600000|2025-09-15 15:20:00|10172.1|10162.1|10169.9|10159.9|10175.6|10165.6|10168.9|10158.9|138
1757949900000|2025-09-15 15:25:00|10170.1|10160.1|10175.9|10165.9|10177.9|10167.9|10170.1|10160.1|225
1757950200000|2025-09-15 15:30:00|10176.1|10166.1|10187.9|10177.9|10187.9|10177.9|10172.6|10162.6|183
1757950500000|2025-09-15 15:35:00|10187.6|10177.6|10185.4|10175.4|10188.1|10178.1|10183.1|10173.1|141
1757950800000|2025-09-15 15:40:00|10185.6|10175.6|10188.6|10178.6|10189.6|10179.6|10185.1|10175.1|160
1757951100000|2025-09-15 15:45:00|10188.9|10178.9|10193.9|10183.9|10194.6|10184.6|10188.1|10178.1|170
1757951400000|2025-09-15 15:50:00|10193.4|10183.4|10185.8|10175.8|10197.4|10187.4|10183.6|10173.6|257
1757951700000|2025-09-15 15:55:00|10185.6|10175.6|10186.1|10176.1|10191.6|10181.6|10184.6|10174.6|258
1757952000000|2025-09-15 16:00:00|10186.4|10176.4|10175.9|10165.9|10186.9|10176.9|10175.9|10165.9|201
1757952300000|2025-09-15 16:05:00|10175.4|10165.4|10183.9|10173.9|10184.1|10174.1|10175.1|10165.1|140
1757952600000|2025-09-15 16:10:00|10184.1|10174.1|10175.6|10165.6|10184.1|10174.1|10173.1|10163.1|115
1757952900000|2025-09-15 16:15:00|10175.4|10165.4|10176.1|10166.1|10177.1|10167.1|10171.6|10161.6|111
1757953200000|2025-09-15 16:20:00|10176.4|10166.4|10170.4|10160.4|10177.1|10167.1|10170.4|10160.4|94
1757953500000|2025-09-15 16:25:00|10170.6|10160.6|10175.1|10165.1|10177.4|10167.4|10168.1|10158.1|104
1757953800000|2025-09-15 16:30:00|10174.9|10164.9|10172.4|10162.4|10176.1|10166.1|10171.4|10161.4|75
1757954100000|2025-09-15 16:35:00|10172.6|10162.6|10169.9|10159.9|10172.9|10162.9|10168.9|10158.9|77
1757954400000|2025-09-15 16:40:00|10169.6|10159.6|10173.6|10163.6|10175.1|10165.1|10169.1|10159.1|99
1757954700000|2025-09-15 16:45:00|10172.1|10162.1|10169.4|10159.4|10174.4|10164.4|10167.9|10157.9|123
1757955000000|2025-09-15 16:50:00|10169.1|10159.1|10169.4|10159.4|10170.6|10160.6|10166.4|10156.4|107
1757955300000|2025-09-15 16:55:00|10169.1|10159.1|10177.4|10167.4|10180.3|10170.3|10167.3|10157.3|236
1757955600000|2025-09-15 17:00:00|10177.1|10167.1|10172.5|10162.5|10177.1|10167.1|10171.8|10161.8|80
1757955900000|2025-09-15 17:05:00|10172.3|10162.3|10176|10166|10177.5|10167.5|10172|10162|79
1757956200000|2025-09-15 17:10:00|10175.8|10165.8|10175.4|10165.4|10175.8|10165.8|10170|10160|58
1757956500000|2025-09-15 17:15:00|10174.9|10164.9|10173.8|10163.8|10175.5|10165.5|10173.6|10163.6|16
1757956800000|2025-09-15 17:20:00|10173.6|10163.6|10171|10161|10173.6|10163.6|10169.8|10159.8|51
1757957100000|2025-09-15 17:25:00|10170.8|10160.8|10173|10163|10173.5|10163.5|10168.5|10158.5|76
1757957400000|2025-09-15 17:30:00|10172.8|10162.8|10180.8|10170.8|10180.8|10170.8|10172.8|10162.8|91
1757957700000|2025-09-15 17:35:00|10180.5|10170.5|10179.5|10169.5|10180.8|10170.8|10178.1|10168.1|46
1757958000000|2025-09-15 17:40:00|10179.3|10169.3|10180.3|10170.3|10180.6|10170.6|10178.6|10168.6|94
1757958300000|2025-09-15 17:45:00|10180|10170|10180.3|10170.3|10180.3|10170.3|10175.6|10165.6|88
1757958600000|2025-09-15 17:50:00|10180.4|10170.4|10191.6|10181.6|10192.6|10182.6|10180.4|10170.4|149
1757958900000|2025-09-15 17:55:00|10191.3|10181.3|10192.1|10170.1|10197|10181.3|10191|10170.1|9
1757980800000|2025-09-16 00:00:00|10184.4|10164.4|10177.3|10167.3|10184.4|10171.5|10176.8|10164.1|54
1757981100000|2025-09-16 00:05:00|10177|10167|10176|10166|10178.8|10168.8|10175.3|10165.3|75
1757981400000|2025-09-16 00:10:00|10176.3|10166.3|10175.8|10165.8|10177.8|10167.8|10174.8|10164.8|50
1757981700000|2025-09-16 00:15:00|10176|10166|10173.8|10163.8|10177.3|10167.3|10172.5|10162.5|59
1757982000000|2025-09-16 00:20:00|10173.5|10163.5|10175|10165|10178.6|10166.8|10173.5|10158.6|37
1757982300000|2025-09-16 00:25:00|10175.3|10165.3|10171.8|10161.8|10175.3|10165.3|10171.5|10161.5|55
1757982600000|2025-09-16 00:30:00|10172|10162|10169.8|10159.8|10175.3|10163|10169.3|10155.3|65
1757982900000|2025-09-16 00:35:00|10170|10160|10170.8|10160.8|10171.5|10161.5|10169.3|10159.3|61
1757983200000|2025-09-16 00:40:00|10171|10161|10169.5|10159.5|10171.8|10161.8|10169.5|10159.5|48
1757983500000|2025-09-16 00:45:00|10169.8|10159.8|10170.5|10160.5|10171|10161|10169.5|10159.5|40
1757983800000|2025-09-16 00:50:00|10170.3|10160.3|10171.8|10161.8|10172.5|10162.5|10170.3|10160.3|32
1757984100000|2025-09-16 00:55:00|10172|10162|10176.3|10156.3|10176.3|10163.3|10169.5|10154|45
1757984400000|2025-09-16 01:00:00|10177|10157|10163.5|10153.5|10178.3|10164.4|10161.9|10149.8|374
1757984700000|2025-09-16 01:05:00|10163.8|10153.8|10165|10155|10166.9|10156.5|10157.5|10146.9|329
1757985000000|2025-09-16 01:10:00|10165.3|10155.3|10168.3|10158.3|10170.3|10160.3|10162|10152|244
1757985300000|2025-09-16 01:15:00|10168.5|10158.5|10156.5|10146.5|10169.8|10159.8|10153|10143|354
1757985600000|2025-09-16 01:20:00|10156.8|10146.8|10166|10156|10166.3|10156.3|10156.8|10146.8|299
1757985900000|2025-09-16 01:25:00|10166.3|10156.3|10161|10151|10167.5|10157.5|10158.5|10148.5|305
1757986200000|2025-09-16 01:30:00|10160.8|10150.8|10165.5|10155.5|10165.5|10155.5|10158|10148|336
1757986500000|2025-09-16 01:35:00|10165.8|10155.8|10165.8|10155.8|10168.5|10158.5|10162|10152|256
1757986800000|2025-09-16 01:40:00|10166|10156|10154.5|10144.5|10166|10156|10150.5|10140.5|286
1757987100000|2025-09-16 01:45:00|10154.8|10144.8|10153|10143|10160.5|10150.5|10150|10140|248
1757987400000|2025-09-16 01:50:00|10152.3|10142.3|10155|10145|10157.3|10147.3|10149.3|10139.3|272
1757987700000|2025-09-16 01:55:00|10154.8|10144.8|10152|10142|10155.8|10145.8|10148.3|10138.3|269
1757988000000|2025-09-16 02:00:00|10152.3|10142.3|10148.5|10138.5|10153.5|10143.5|10148.5|10138.5|286
1757988300000|2025-09-16 02:05:00|10148.3|10138.3|10148.5|10138.5|10154|10144|10146|10136|247
1757988600000|2025-09-16 02:10:00|10148.8|10138.8|10146.8|10136.8|10148.8|10138.8|10140.8|10130.8|188
1757988900000|2025-09-16 02:15:00|10146|10136|10148|10138|10148.5|10138.5|10144.8|10134.8|115
1757989200000|2025-09-16 02:20:00|10147.8|10137.8|10145|10135|10148|10138|10144.8|10134.8|88
1757989500000|2025-09-16 02:25:00|10144.8|10134.8|10146.3|10136.3|10147|10137|10144.8|10134.8|84
1757989800000|2025-09-16 02:30:00|10146.8|10136.8|10129.8|10119.8|10147.8|10137.8|10128.8|10118.8|286
1757990100000|2025-09-16 02:35:00|10129.5|10119.5|10116.8|10106.8|10129.8|10119.8|10115|10105|368
1757990400000|2025-09-16 02:40:00|10117|10107|10114.3|10104.3|10120|10110|10110.5|10097.1|380
1757990700000|2025-09-16 02:45:00|10114.5|10104.5|10119|10109|10120.8|10110.8|10110.8|10100.8|342
1757991000000|2025-09-16 02:50:00|10118.8|10108.8|10121.5|10111.5|10123.3|10113.3|10118.3|10108.3|324
1757991300000|2025-09-16 02:55:00|10121.3|10111.3|10092.8|10082.8|10122|10112|10091|10076.6|360
1757991600000|2025-09-16 03:00:00|10092.5|10082.5|10106.3|10096.3|10106.8|10096.8|10091.8|10081.8|359
1757991900000|2025-09-16 03:05:00|10106.5|10096.5|10109.8|10099.8|10110.3|10100.3|10101.5|10091.5|301
1757992200000|2025-09-16 03:10:00|10110|10100|10111|10101|10112|10102|10106.8|10096.8|250
1757992500000|2025-09-16 03:15:00|10110.8|10100.8|10105.8|10095.8|10111.8|10101.8|10103|10093|276
1757992800000|2025-09-16 03:20:00|10105.5|10095.5|10107|10097|10112|10101.5|10103.8|10090.3|212
1757993100000|2025-09-16 03:25:00|10107.3|10097.3|10115.5|10095.5|10119|10102.8|10106.3|10095.5|187
1757993400000|2025-09-16 03:30:00|10115|10095|10110.8|10100.8|10117.8|10104.3|10110|10094.8|104
1757993700000|2025-09-16 03:35:00|10110.5|10100.5|10113.8|10103.8|10113.8|10103.8|10110.5|10100.5|95
1757994000000|2025-09-16 03:40:00|10114|10104|10116.5|10106.5|10119|10109|10113.5|10103.5|75
1757994300000|2025-09-16 03:45:00|10116.8|10106.8|10114.8|10104.8|10118.3|10108.3|10113.8|10103.8|49
1757994600000|2025-09-16 03:50:00|10114.3|10104.3|10110|10100|10114.8|10104.8|10110|10100|64
1757994900000|2025-09-16 03:55:00|10110.3|10100.3|10113.8|10103.8|10114.5|10104.5|10110|10100|68
1757995200000|2025-09-16 04:00:00|10114|10104|10109.8|10099.8|10114|10104|10108.5|10098.5|65
1757995500000|2025-09-16 04:05:00|10109.3|10099.3|10109|10099|10109.3|10099.3|10108.3|10098.3|41
1757995800000|2025-09-16 04:10:00|10108.8|10098.8|10106.5|10096.5|10109|10099|10106.5|10096.5|28
1757996100000|2025-09-16 04:15:00|10106.8|10096.8|10105.5|10095.5|10113|10098.5|10105.5|10093|21
1757996400000|2025-09-16 04:20:00|10105.3|10095.3|10105.5|10095.5|10106.5|10096.5|10105|10095|25
1757996700000|2025-09-16 04:25:00|10105.3|10095.3|10103.3|10093.3|10105.5|10095.5|10103.3|10093.3|23
1757997000000|2025-09-16 04:30:00|10103|10093|10103|10093|10104.3|10094.3|10102.5|10092.5|36
1757997300000|2025-09-16 04:35:00|10103.3|10093.3|10104|10094|10104|10094|10102.5|10092.5|12
1757997600000|2025-09-16 04:40:00|10103.8|10093.8|10107.5|10097.5|10107.5|10097.5|10103.5|10093.5|30
1757997900000|2025-09-16 04:45:00|10113.4|10093.4|10111.8|10101.8|10113.4|10102.5|10108.5|10093.4|43
1757998200000|2025-09-16 04:50:00|10112|10102|10114.8|10104.8|10115.3|10105.3|10111.8|10101.8|32
1757998500000|2025-09-16 04:55:00|10115|10105|10112.3|10102.3|10115|10105|10112.3|10102.3|33
1757998800000|2025-09-16 05:00:00|10112.5|10102.5|10109.5|10099.5|10114.5|10104.5|10108.5|10098.5|62
1757999100000|2025-09-16 05:05:00|10109.3|10099.3|10106|10096|10109.5|10099.5|10106|10096|70
1757999400000|2025-09-16 05:10:00|10105.8|10095.8|10103.5|10093.5|10106.5|10096.5|10103.3|10093.3|72
1757999700000|2025-09-16 05:15:00|10103.8|10093.8|10111.3|10101.3|10113.3|10103.3|10103.8|10091.1|81
1758000000000|2025-09-16 05:20:00|10111|10101|10110.8|10100.8|10112.8|10102.8|10109.8|10099.8|75
1758000300000|2025-09-16 05:25:00|10110.5|10100.5|10120|10100|10120|10104|10110|10098.3|61
1758000600000|2025-09-16 05:30:00|10119.5|10099.5|10108.3|10098.3|10120|10100|10100.3|10086.8|234
1758000900000|2025-09-16 05:35:00|10108.5|10098.5|10109.5|10099.5|10114.5|10104.5|10105.8|10095.8|195
1758001200000|2025-09-16 05:40:00|10109.8|10099.8|10113.3|10103.3|10113.5|10103.5|10108.3|10098.3|123
1758001500000|2025-09-16 05:45:00|10113.5|10103.5|10108.8|10098.8|10113.8|10103.8|10106.5|10096.5|160
1758001800000|2025-09-16 05:50:00|10108.5|10098.5|10116.5|10106.5|10118.3|10108.3|10107.3|10097.3|181
1758002100000|2025-09-16 05:55:00|10116.3|10106.3|10119.8|10109.8|10122.9|10109.8|10114.8|10102.9|200
1758002400000|2025-09-16 06:00:00|10120|10110|10124.8|10114.8|10129.3|10119.3|10120|10110|223
1758002700000|2025-09-16 06:05:00|10124.5|10114.5|10125|10115|10130.5|10120.5|10122.3|10112.3|272
1758003000000|2025-09-16 06:10:00|10124.8|10114.8|10125|10115|10127.3|10117.3|10119.5|10109.5|246
1758003300000|2025-09-16 06:15:00|10125.3|10115.3|10134.3|10124.3|10134.5|10124.5|10123.8|10113.8|224
1758003600000|2025-09-16 06:20:00|10134.5|10124.5|10124|10114|10134.5|10124.5|10123.3|10113.3|235
1758003900000|2025-09-16 06:25:00|10124.3|10114.3|10122.8|10112.8|10124.3|10114.3|10117.8|10107.8|198
1758004200000|2025-09-16 06:30:00|10122.5|10112.5|10123.5|10113.5|10128|10118|10121.3|10111.3|134
1758004500000|2025-09-16 06:35:00|10123.3|10113.3|10126.3|10116.3|10128.5|10118.5|10120.8|10110.8|230
1758004800000|2025-09-16 06:40:00|10126.5|10116.5|10123|10113|10129|10119|10119.5|10109.5|211
1758005100000|2025-09-16 06:45:00|10122.8|10112.8|10117|10107|10124.3|10114.3|10115.5|10105.5|266
1758005400000|2025-09-16 06:50:00|10117.3|10107.3|10119.3|10109.3|10119.5|10109.5|10104.3|10094.3|253
1758005700000|2025-09-16 06:55:00|10119|10109|10125.4|10105.4|10127.1|10111.9|10116.1|10102.9|198
1758006000000|2025-09-16 07:00:00|10124.1|10104.1|10140.9|10130.9|10142.3|10132.3|10124.1|10104.1|295
1758006300000|2025-09-16 07:05:00|10141.1|10131.1|10141.6|10131.6|10146.4|10136.4|10136.8|10126.8|226
1758006600000|2025-09-16 07:10:00|10141.4|10131.4|10146.4|10136.4|10148.4|10138.4|10137.4|10127.4|183
1758006900000|2025-09-16 07:15:00|10146.6|10136.6|10136.1|10126.1|10147.1|10137.1|10134.4|10124.4|142
1758007200000|2025-09-16 07:20:00|10135.9|10125.9|10125.9|10115.9|10139.4|10129.4|10122.8|10112.8|201
1758007500000|2025-09-16 07:25:00|10126.1|10116.1|10135.9|10125.9|10136.9|10126.9|10125.9|10115.9|131
1758007800000|2025-09-16 07:30:00|10135.6|10125.6|10128.6|10118.6|10136.9|10126.9|10127.4|10117.4|130
1758008100000|2025-09-16 07:35:00|10128.9|10118.9|10128.1|10118.1|10130.1|10120.1|10125.9|10115.9|152
1758008400000|2025-09-16 07:40:00|10127.9|10117.9|10126.1|10116.1|10129.6|10119.6|10122.1|10112.1|140
1758008700000|2025-09-16 07:45:00|10125.9|10115.9|10128.1|10118.1|10128.4|10118.4|10123.9|10113.9|121
1758009000000|2025-09-16 07:50:00|10127.9|10117.9|10122.9|10112.9|10128.9|10118.9|10122.1|10112.1|120
1758009300000|2025-09-16 07:55:00|10122.6|10112.6|10124.9|10114.9|10125.6|10115.6|10120.9|10110.9|110
1758009600000|2025-09-16 08:00:00|10124.6|10114.6|10128.9|10118.9|10129.6|10119.6|10121.1|10111.1|151
1758009900000|2025-09-16 08:05:00|10128.4|10118.4|10127.1|10117.1|10128.4|10118.4|10123.9|10113.9|103
1758010200000|2025-09-16 08:10:00|10126.9|10116.9|10129.1|10119.1|10129.1|10119.1|10124.4|10114.4|118
1758010500000|2025-09-16 08:15:00|10128.9|10118.9|10130.9|10120.9|10136.1|10126.1|10127.1|10117.1|134
1758010800000|2025-09-16 08:20:00|10130.4|10120.4|10133.9|10123.9|10136.6|10126.6|10130.1|10120.1|129
1758011100000|2025-09-16 08:25:00|10134.1|10124.1|10134.4|10124.4|10134.6|10124.6|10131.9|10121.9|69
1758011400000|2025-09-16 08:30:00|10134.1|10124.1|10133.6|10123.6|10134.6|10124.6|10131.9|10121.9|85
1758011700000|2025-09-16 08:35:00|10133.4|10123.4|10138.4|10128.4|10138.4|10128.4|10131.6|10121.6|93
1758012000000|2025-09-16 08:40:00|10138.1|10128.1|10142.1|10132.1|10142.9|10132.9|10136.4|10126.4|107
1758012300000|2025-09-16 08:45:00|10141.9|10131.9|10141.9|10131.9|10143.1|10133.1|10139.6|10129.6|71
1758012600000|2025-09-16 08:50:00|10142.1|10132.1|10145.6|10135.6|10146.1|10136.1|10141.9|10131.9|81
1758012900000|2025-09-16 08:55:00|10145.4|10135.4|10142.1|10132.1|10146.6|10136.6|10140.6|10130.6|84
1758013200000|2025-09-16 09:00:00|10142.4|10132.4|10145.1|10135.1|10147.4|10137.4|10141.6|10131.6|95
1758013500000|2025-09-16 09:05:00|10144.9|10134.9|10150.6|10140.6|10152.4|10142.4|10144.1|10134.1|93
1758013800000|2025-09-16 09:10:00|10150.4|10140.4|10151.4|10141.4|10153.4|10143.4|10150.4|10140.4|97
1758014100000|2025-09-16 09:15:00|10151.1|10141.1|10149.9|10139.9|10154.1|10144.1|10146.9|10136.9|80
1758014400000|2025-09-16 09:20:00|10150.1|10140.1|10149.9|10139.9|10151.9|10141.9|10149.4|10139.4|80
1758014700000|2025-09-16 09:25:00|10149.6|10139.6|10150.6|10140.6|10150.9|10140.9|10146.6|10136.6|143
1758015000000|2025-09-16 09:30:00|10150.9|10140.9|10149.6|10139.6|10152.9|10142.9|10148.9|10138.9|120
1758015300000|2025-09-16 09:35:00|10149.4|10139.4|10145.6|10135.6|10149.6|10139.6|10144.9|10134.9|84
1758015600000|2025-09-16 09:40:00|10144.9|10134.9|10147.6|10137.6|10148.9|10138.9|10144.9|10134.9|113
1758015900000|2025-09-16 09:45:00|10147.4|10137.4|10146.9|10136.9|10147.4|10137.4|10145.6|10135.6|57
1758016200000|2025-09-16 09:50:00|10147.1|10137.1|10147.1|10137.1|10148.9|10138.9|10146.6|10136.6|63
1758016500000|2025-09-16 09:55:00|10147.4|10137.4|10147.1|10137.1|10147.9|10137.9|10146.5|10136.5|61
1758016800000|2025-09-16 10:00:00|10147.4|10137.4|10140.4|10130.4|10147.4|10137.4|10139.1|10129.1|92
1758017100000|2025-09-16 10:05:00|10140.1|10130.1|10151.1|10141.1|10151.1|10141.1|10137.4|10127.4|85
1758017400000|2025-09-16 10:10:00|10150.9|10140.9|10148.6|10138.6|10151.6|10141.6|10148.4|10138.4|109
1758017700000|2025-09-16 10:15:00|10148.4|10138.4|10150.6|10140.6|10151.1|10141.1|10148.4|10138.4|46
1758018000000|2025-09-16 10:20:00|10150.9|10140.9|10155.9|10145.9|10157.6|10147.6|10150.9|10140.9|105
1758018300000|2025-09-16 10:25:00|10155.6|10145.6|10147.4|10137.4|10155.6|10145.6|10146.6|10136.6|93
1758018600000|2025-09-16 10:30:00|10147.6|10137.6|10140.1|10130.1|10147.6|10137.6|10140.1|10130.1|89
1758018900000|2025-09-16 10:35:00|10140.4|10130.4|10145.6|10135.6|10145.9|10135.9|10139.9|10129.9|92
1758019200000|2025-09-16 10:40:00|10145.9|10135.9|10153.4|10143.4|10153.6|10143.6|10145.6|10135.6|111
1758019500000|2025-09-16 10:45:00|10153.1|10143.1|10150.9|10140.9|10154.4|10144.4|10149.9|10139.9|58
1758019800000|2025-09-16 10:50:00|10151.1|10141.1|10150.4|10140.4|10151.1|10141.1|10148.4|10138.4|88
1758020100000|2025-09-16 10:55:00|10150.6|10140.6|10144.1|10134.1|10150.9|10140.9|10141.4|10131.4|130
1758020400000|2025-09-16 11:00:00|10143.9|10133.9|10135.4|10125.4|10144.1|10134.1|10135.4|10125.4|154
1758020700000|2025-09-16 11:05:00|10135.6|10125.6|10139.4|10129.4|10140.4|10130.4|10135.6|10125.6|113
1758021000000|2025-09-16 11:10:00|10139.6|10129.6|10140.6|10130.6|10142.1|10132.1|10138.4|10128.4|80
1758021300000|2025-09-16 11:15:00|10140.4|10130.4|10135.4|10125.4|10140.4|10130.4|10131.9|10121.9|103
1758021600000|2025-09-16 11:20:00|10135.6|10125.6|10140.4|10130.4|10141.4|10131.4|10134.1|10124.1|71
1758021900000|2025-09-16 11:25:00|10140.6|10130.6|10144.6|10134.6|10147.1|10137.1|10139.4|10129.4|113
1758022200000|2025-09-16 11:30:00|10144.9|10134.9|10144.4|10134.4|10148.6|10138.6|10139.1|10129.1|199
1758022500000|2025-09-16 11:35:00|10144.6|10134.6|10147.9|10137.9|10148.4|10138.4|10142.8|10132.8|133
1758022800000|2025-09-16 11:40:00|10148.1|10138.1|10150.1|10140.1|10151.6|10141.6|10144.9|10134.9|130
1758023100000|2025-09-16 11:45:00|10150.4|10140.4|10151.6|10141.6|10152.9|10142.9|10145.4|10135.4|162
1758023400000|2025-09-16 11:50:00|10151.9|10141.9|10158.4|10148.4|10159.6|10149.6|10151.9|10141.9|173
1758023700000|2025-09-16 11:55:00|10158.6|10148.6|10159.1|10149.1|10162.1|10152.1|10158.1|10148.1|124
1758024000000|2025-09-16 12:00:00|10159.4|10149.4|10159.1|10149.1|10160.6|10150.6|10156.1|10146.1|157
1758024300000|2025-09-16 12:05:00|10159.4|10149.4|10157.4|10147.4|10162.6|10152.6|10154.9|10144.9|166
1758024600000|2025-09-16 12:10:00|10157.1|10147.1|10146.9|10136.9|10157.6|10147.6|10143.6|10133.6|129
1758024900000|2025-09-16 12:15:00|10147.1|10137.1|10150.9|10140.9|10151.6|10141.6|10146.4|10136.4|108
1758025200000|2025-09-16 12:20:00|10150.6|10140.6|10141.6|10131.6|10150.9|10140.9|10136.1|10126.1|146
1758025500000|2025-09-16 12:25:00|10141.4|10131.4|10139.9|10129.9|10144.4|10134.4|10138.6|10128.6|95
1758025800000|2025-09-16 12:30:00|10139.6|10129.6|10141.8|10131.8|10142.1|10132.1|10126.5|10116.5|319
1758026100000|2025-09-16 12:35:00|10142|10132|10135.4|10125.4|10142.1|10132.1|10135.1|10125.1|150
1758026400000|2025-09-16 12:40:00|10135.6|10125.6|10139.4|10129.4|10140.4|10130.4|10132.6|10122.6|180
1758026700000|2025-09-16 12:45:00|10139.6|10129.6|10143.4|10133.4|10143.4|10133.4|10138.1|10128.1|132
1758027000000|2025-09-16 12:50:00|10143.1|10133.1|10142.9|10132.9|10148.4|10138.4|10142.6|10132.6|152
1758027300000|2025-09-16 12:55:00|10143.1|10133.1|10140.1|10130.1|10144.9|10134.9|10137.9|10127.9|153
1758027600000|2025-09-16 13:00:00|10140.4|10130.4|10140.9|10130.9|10148|10138|10137.6|10127.6|447
1758027900000|2025-09-16 13:05:00|10140.6|10130.6|10128.4|10118.4|10140.6|10130.6|10128.1|10118.1|287
1758028200000|2025-09-16 13:10:00|10129.1|10119.1|10127.4|10117.4|10134.1|10124.1|10121.6|10111.6|315
1758028500000|2025-09-16 13:15:00|10127.6|10117.6|10129.9|10119.9|10135.4|10125.4|10126.1|10116.1|324
1758028800000|2025-09-16 13:20:00|10129.6|10119.6|10142.1|10132.1|10142.4|10132.4|10127.6|10117.6|270
1758029100000|2025-09-16 13:25:00|10141.9|10131.9|10138.6|10128.6|10142.1|10132.1|10134.6|10124.6|212
1758029400000|2025-09-16 13:30:00|10138.9|10128.9|10133.6|10123.6|10139.4|10129.4|10127.4|10117.4|298
1758029700000|2025-09-16 13:35:00|10134.4|10124.4|10152.1|10142.1|10152.6|10142.6|10133.1|10123.1|283
1758030000000|2025-09-16 13:40:00|10152.4|10142.4|10137.4|10127.4|10152.4|10142.4|10135.1|10125.1|294
1758030300000|2025-09-16 13:45:00|10137.6|10127.6|10138.6|10128.6|10143.9|10133.9|10134.1|10124.1|289
1758030600000|2025-09-16 13:50:00|10139.1|10129.1|10141.9|10131.9|10143.1|10133.1|10138.9|10128.9|199
1758030900000|2025-09-16 13:55:00|10142.1|10132.1|10137.6|10127.6|10146.4|10136.4|10135.4|10125.4|224
1758031200000|2025-09-16 14:00:00|10137.4|10127.4|10151.6|10141.6|10152.1|10142.1|10133.9|10123.9|237
1758031500000|2025-09-16 14:05:00|10151.9|10141.9|10156.9|10146.9|10156.9|10146.9|10148.9|10138.9|236
1758031800000|2025-09-16 14:10:00|10156.6|10146.6|10156.6|10146.6|10159.1|10149.1|10154.1|10144.1|203
1758032100000|2025-09-16 14:15:00|10156.4|10146.4|10156.6|10146.6|10162.4|10152.4|10155.4|10145.4|200
1758032400000|2025-09-16 14:20:00|10156.1|10146.1|10163.9|10153.9|10164.4|10154.4|10154.4|10144.4|176
1758032700000|2025-09-16 14:25:00|10164.6|10154.6|10155.4|10145.4|10166.6|10156.6|10154.4|10144.4|217
1758033000000|2025-09-16 14:30:00|10155.6|10145.6|10154.6|10144.6|10156.9|10146.9|10146.9|10136.9|281
1758033300000|2025-09-16 14:35:00|10154.4|10144.4|10162.6|10152.6|10164.4|10154.4|10154.4|10144.4|271
1758033600000|2025-09-16 14:40:00|10162.9|10152.9|10162.6|10152.6|10164.6|10154.6|10158.4|10148.4|249
1758033900000|2025-09-16 14:45:00|10162.9|10152.9|10164.1|10154.1|10165.6|10155.6|10162.6|10152.6|170
1758034200000|2025-09-16 14:50:00|10165.4|10155.4|10171.6|10161.6|10171.6|10161.6|10162.4|10152.4|200
1758034500000|2025-09-16 14:55:00|10171.4|10161.4|10165.1|10155.1|10171.6|10161.6|10162.1|10152.1|201
1758034800000|2025-09-16 15:00:00|10164.9|10154.9|10165.4|10155.4|10169.9|10159.9|10163.4|10153.4|186
1758035100000|2025-09-16 15:05:00|10165.6|10155.6|10161.6|10151.6|10166.6|10156.6|10158.1|10148.1|232
1758035400000|2025-09-16 15:10:00|10161.4|10151.4|10157.6|10147.6|10164.6|10154.6|10156.1|10146.1|200
1758035700000|2025-09-16 15:15:00|10156.6|10146.6|10153.1|10143.1|10157.1|10147.1|10150.1|10140.1|230
1758036000000|2025-09-16 15:20:00|10153.4|10143.4|10156.4|10146.4|10160.9|10150.9|10152.1|10142.1|179
1758036300000|2025-09-16 15:25:00|10156.6|10146.6|10166.4|10156.4|10167.4|10157.4|10155.9|10145.9|210
1758036600000|2025-09-16 15:30:00|10166.8|10156.8|10151.4|10141.4|10166.8|10156.8|10149.9|10139.9|229
1758036900000|2025-09-16 15:35:00|10151.6|10141.6|10138.1|10128.1|10151.6|10141.6|10136.1|10126.1|240
1758037200000|2025-09-16 15:40:00|10137.9|10127.9|10128.4|10118.4|10139.1|10129.1|10128.4|10118.4|242
1758037500000|2025-09-16 15:45:00|10128.6|10118.6|10129.6|10119.6|10136.1|10126.1|10127.9|10117.9|278
1758037800000|2025-09-16 15:50:00|10129.1|10119.1|10139.6|10129.6|10139.6|10129.6|10128.4|10118.4|182
1758038100000|2025-09-16 15:55:00|10139.9|10129.9|10140.4|10130.4|10141.9|10131.9|10137.9|10127.9|144
1758038400000|2025-09-16 16:00:00|10139.9|10129.9|10138.6|10128.6|10141.1|10131.1|10136.4|10126.4|114
1758038700000|2025-09-16 16:05:00|10137.9|10127.9|10133.4|10123.4|10138.4|10128.4|10132.6|10122.6|91
1758039000000|2025-09-16 16:10:00|10133.1|10123.1|10136.4|10126.4|10139.4|10129.4|10133.1|10123.1|91
1758039300000|2025-09-16 16:15:00|10136.1|10126.1|10141.1|10131.1|10141.6|10131.6|10135.9|10125.9|104
1758039600000|2025-09-16 16:20:00|10140.9|10130.9|10132.9|10122.9|10141.1|10131.1|10130.9|10120.9|89
1758039900000|2025-09-16 16:25:00|10132.6|10122.6|10134.6|10124.6|10136.4|10126.4|10132.4|10122.4|60
1758040200000|2025-09-16 16:30:00|10134.4|10124.4|10132.4|10122.4|10134.9|10124.9|10131.1|10121.1|56
1758040500000|2025-09-16 16:35:00|10132.1|10122.1|10130.1|10120.1|10132.4|10122.4|10127.6|10117.6|95
1758040800000|2025-09-16 16:40:00|10130.6|10120.6|10128.4|10118.4|10132.1|10122.1|10127.6|10117.6|80
1758041100000|2025-09-16 16:45:00|10127.4|10117.4|10123.6|10113.6|10128.4|10118.4|10122.9|10112.9|80
1758041400000|2025-09-16 16:50:00|10123.4|10113.4|10126.6|10116.6|10127.9|10117.9|10123.1|10113.1|108
1758041700000|2025-09-16 16:55:00|10126.4|10116.4|10124.5|10114.5|10126.8|10116.8|10121.1|10111.1|141
1758042000000|2025-09-16 17:00:00|10124.3|10114.3|10121|10111|10125.9|10115.9|10120.5|10110.5|85
1758042300000|2025-09-16 17:05:00|10120.8|10110.8|10114.5|10104.5|10122|10112|10113.9|10100.8|97
1758042600000|2025-09-16 17:10:00|10114.1|10104.1|10115.8|10105.8|10117|10107|10109.5|10099.5|92
1758042900000|2025-09-16 17:15:00|10116.1|10106.1|10118|10108|10118|10108|10112.8|10102.8|59
1758043200000|2025-09-16 17:20:00|10118.1|10108.1|10122|10112|10122.4|10112.4|10117.3|10107.3|82
1758043500000|2025-09-16 17:25:00|10122.3|10112.3|10121.5|10111.5|10122.3|10112.3|10119.6|10109.6|93
1758043800000|2025-09-16 17:30:00|10121.3|10111.3|10122.5|10112.5|10132.5|10116|10121.3|10110.6|72
1758044100000|2025-09-16 17:35:00|10122.1|10112.1|10124.3|10114.3|10126.5|10116.5|10121.5|10111.5|52
1758044400000|2025-09-16 17:40:00|10124|10114|10120.8|10110.8|10125.3|10115.3|10120.1|10110.1|103
1758044700000|2025-09-16 17:45:00|10120.9|10110.9|10125.6|10115.6|10126.1|10116.1|10120.5|10110.5|56
1758045000000|2025-09-16 17:50:00|10124.6|10114.6|10121.9|10111.9|10124.6|10114.6|10120.8|10110.8|55
1758045300000|2025-09-16 17:55:00|10128|10106|10127.1|10105.1|10129|10107|10126.6|10104.6|5
1758067200000|2025-09-17 00:00:00|10138.6|10118.6|10129.6|10119.6|10138.6|10122.8|10129.5|10116.9|48
1758067500000|2025-09-17 00:05:00|10129.9|10119.9|10126.9|10116.9|10129.9|10119.9|10124.4|10114.4|98
1758067800000|2025-09-17 00:10:00|10127|10117|10127.3|10117.3|10128|10118|10127|10117|67
1758068100000|2025-09-17 00:15:00|10127|10117|10125.8|10115.8|10127.5|10117.5|10123|10113|60
1758068400000|2025-09-17 00:20:00|10125|10115|10122.5|10112.5|10125.3|10115.3|10122.3|10112.3|44
1758068700000|2025-09-17 00:25:00|10122.8|10112.8|10123.3|10113.3|10124.8|10114.8|10122.8|10112.8|50
1758069000000|2025-09-17 00:30:00|10123.5|10113.5|10121.5|10111.5|10123.9|10113.9|10121|10111|64
1758069300000|2025-09-17 00:35:00|10121.8|10111.8|10119.5|10109.5|10122.3|10112.3|10119.5|10109.5|61
1758069600000|2025-09-17 00:40:00|10119.8|10109.8|10119.8|10109.8|10121.8|10111.8|10119.5|10109.5|46
1758069900000|2025-09-17 00:45:00|10119.5|10109.5|10122.5|10112.5|10122.8|10112.8|10117.8|10107.8|61
1758070200000|2025-09-17 00:50:00|10122.3|10112.3|10121.8|10111.8|10123.3|10113.3|10120.3|10110.3|45
1758070500000|2025-09-17 00:55:00|10121.5|10111.5|10128.8|10108.8|10129.5|10112.8|10120.3|10107.3|78
1758070800000|2025-09-17 01:00:00|10129.3|10109.3|10132|10122|10143.5|10129.8|10129.3|10109.3|276
1758071100000|2025-09-17 01:05:00|10132.3|10122.3|10131.3|10121.3|10134|10124|10126.5|10116.5|207
1758071400000|2025-09-17 01:10:00|10131.5|10121.5|10124.5|10114.5|10131.8|10121.8|10118.3|10108.3|298
1758071700000|2025-09-17 01:15:00|10124.3|10114.3|10120.8|10110.8|10124.8|10114.8|10119.5|10109.5|278
1758072000000|2025-09-17 01:20:00|10120.5|10110.5|10117.8|10107.8|10121.8|10111.8|10116.5|10106.5|245
1758072300000|2025-09-17 01:25:00|10117.5|10107.5|10113.8|10103.8|10117.5|10107.5|10112.3|10102.3|230
1758072600000|2025-09-17 01:30:00|10114|10104|10093.3|10083.3|10114.5|10104.5|10093.3|10083.3|396
1758072900000|2025-09-17 01:35:00|10093.5|10083.5|10098.3|10088.3|10108.9|10093.8|10091.8|10081.8|376
1758073200000|2025-09-17 01:40:00|10098|10088|10093.3|10083.3|10099.3|10089.3|10090.8|10080.8|341
1758073500000|2025-09-17 01:45:00|10093|10083|10090.3|10080.3|10094.3|10084.3|10082.3|10072.3|288
1758073800000|2025-09-17 01:50:00|10090|10080|10091.5|10081.5|10096.3|10086.3|10090|10080|311
1758074100000|2025-09-17 01:55:00|10091.3|10081.3|10093.8|10083.8|10097|10087|10090|10080|255
1758074400000|2025-09-17 02:00:00|10093.5|10083.5|10075|10065|10094|10084|10069|10059|402
1758074700000|2025-09-17 02:05:00|10074.8|10064.8|10076|10066|10080|10070|10068.3|10057.4|365
1758075000000|2025-09-17 02:10:00|10075.8|10065.8|10078.5|10068.5|10079|10069|10071|10061|314
1758075300000|2025-09-17 02:15:00|10078.8|10068.8|10079|10069|10084.5|10070.5|10072|10062|124
1758075600000|2025-09-17 02:20:00|10078.8|10068.8|10078|10068|10079.3|10069.3|10075.5|10065.5|148
1758075900000|2025-09-17 02:25:00|10077.8|10067.8|10075.3|10065.3|10079|10069|10074.8|10064.8|107
1758076200000|2025-09-17 02:30:00|10075|10065|10073|10063|10078.3|10068.3|10070|10060|266
1758076500000|2025-09-17 02:35:00|10072.8|10062.8|10082.5|10072.5|10082.5|10072.5|10070.3|10060.3|292
1758076800000|2025-09-17 02:40:00|10082.3|10072.3|10079.8|10069.8|10084.5|10074.5|10077.8|10067.8|178
1758077100000|2025-09-17 02:45:00|10080.3|10070.3|10085.8|10075.8|10086.3|10076.3|10079.5|10069.5|197
1758077400000|2025-09-17 02:50:00|10086|10076|10088|10078|10090|10080|10084.5|10074.5|239
1758077700000|2025-09-17 02:55:00|10088.3|10078.3|10088.5|10078.5|10091.5|10081.5|10087.8|10077.8|202
1758078000000|2025-09-17 03:00:00|10088.8|10078.8|10090.3|10080.3|10091|10081|10084|10074|170
1758078300000|2025-09-17 03:05:00|10090|10080|10085|10075|10090.5|10080.5|10083.5|10073.5|226
1758078600000|2025-09-17 03:10:00|10084.8|10074.8|10088|10078|10089|10079|10084.3|10074.3|205
1758078900000|2025-09-17 03:15:00|10088.3|10078.3|10089|10079|10090.8|10080.8|10087.5|10077.5|197
1758079200000|2025-09-17 03:20:00|10089.3|10079.3|10093.5|10083.5|10095.8|10085.8|10089.3|10079.3|163
1758079500000|2025-09-17 03:25:00|10093.8|10083.8|10094.8|10074.8|10096|10084.5|10090.8|10074.3|156
1758079800000|2025-09-17 03:30:00|10095.3|10075.3|10091.5|10081.5|10095.3|10082|10090.5|10074|36
1758080100000|2025-09-17 03:35:00|10091.8|10081.8|10092.5|10082.5|10094.3|10084.3|10091.5|10081.5|74
1758080400000|2025-09-17 03:40:00|10092.8|10082.8|10092.3|10082.3|10093.5|10083.5|10092|10082|59
1758080700000|2025-09-17 03:45:00|10092.8|10082.8|10091|10081|10093|10083|10089.5|10079.5|57
1758081000000|2025-09-17 03:50:00|10090.8|10080.8|10089|10079|10091|10081|10088.5|10078.5|73
1758081300000|2025-09-17 03:55:00|10089.5|10079.5|10088.3|10078.3|10089.5|10079.5|10087.5|10077.5|51
1758081600000|2025-09-17 04:00:00|10088.5|10078.5|10092.8|10082.8|10093|10083|10088.5|10078.5|48
1758081900000|2025-09-17 04:05:00|10092.5|10082.5|10093.5|10083.5|10093.5|10083.5|10091.5|10081.5|36
1758082200000|2025-09-17 04:10:00|10093.8|10083.8|10089.8|10079.8|10094|10084|10089.5|10079.5|32
1758082500000|2025-09-17 04:15:00|10089.5|10079.5|10091.3|10081.3|10091.3|10081.3|10089.5|10079.5|7
1758082800000|2025-09-17 04:20:00|10091.5|10081.5|10091.5|10081.5|10092|10082|10090.8|10080.8|14
1758083100000|2025-09-17 04:25:00|10091.8|10081.8|10091.5|10081.5|10091.8|10081.8|10090.5|10080.5|27
1758083400000|2025-09-17 04:30:00|10091.3|10081.3|10090|10080|10091.5|10081.5|10090|10080|32
1758083700000|2025-09-17 04:35:00|10089.8|10079.8|10090|10080|10090.5|10080.5|10089.5|10079.5|18
1758084000000|2025-09-17 04:40:00|10090.3|10080.3|10092|10082|10092.3|10082.3|10089.8|10079.8|29
1758084300000|2025-09-17 04:45:00|10092.3|10082.3|10093|10083|10093.5|10083.5|10091|10081|45
1758084600000|2025-09-17 04:50:00|10093.3|10083.3|10093|10083|10093.5|10083.5|10092.8|10082.8|31
1758084900000|2025-09-17 04:55:00|10093.3|10083.3|10092.5|10082.5|10093.5|10083.5|10092.5|10082.5|46
1758085200000|2025-09-17 05:00:00|10092.8|10082.8|10096|10086|10097.8|10086|10090|10077.8|102
1758085500000|2025-09-17 05:05:00|10096.3|10086.3|10091.5|10081.5|10096.3|10086.3|10090.5|10080.5|80
1758085800000|2025-09-17 05:10:00|10091|10081|10089.8|10079.8|10091.5|10081.5|10089.5|10079.5|49
1758086100000|2025-09-17 05:15:00|10090|10080|10088.3|10078.3|10090.5|10080.5|10087|10077|67
1758086400000|2025-09-17 05:20:00|10088.8|10078.8|10087|10077|10091|10081|10087|10077|99
1758086700000|2025-09-17 05:25:00|10087.3|10077.3|10092.8|10072.8|10094.3|10080.5|10087.3|10072.5|91
1758087000000|2025-09-17 05:30:00|10093.5|10073.5|10078|10068|10095.8|10081.3|10073.3|10063.3|240
1758087300000|2025-09-17 05:35:00|10079.5|10069.5|10079.5|10069.5|10082.5|10072.5|10078|10068|196
1758087600000|2025-09-17 05:40:00|10079.3|10069.3|10075.5|10065.5|10080.3|10070.3|10073.8|10063.8|210
1758087900000|2025-09-17 05:45:00|10075.3|10065.3|10076.5|10066.5|10081.5|10071.5|10075.3|10065.3|197
1758088200000|2025-09-17 05:50:00|10076.3|10066.3|10077.8|10067.8|10079.5|10069.5|10072.5|10062.5|203
1758088500000|2025-09-17 05:55:00|10078|10068|10086.8|10076.8|10089|10079|10078|10068|306
1758088800000|2025-09-17 06:00:00|10087.5|10077.5|10092.8|10082.8|10098.5|10084|10086.3|10076.3|265
1758089100000|2025-09-17 06:05:00|10093|10083|10089.8|10079.8|10097.3|10087.3|10089|10079|201
1758089400000|2025-09-17 06:10:00|10090|10080|10087.5|10077.5|10093|10083|10086.5|10076.5|229
1758089700000|2025-09-17 06:15:00|10087.3|10077.3|10087.3|10077.3|10091.3|10081.3|10083.3|10073.3|234
1758090000000|2025-09-17 06:20:00|10087.5|10077.5|10091.8|10081.8|10097.5|10087.5|10086.8|10076.8|204
1758090300000|2025-09-17 06:25:00|10092|10082|10085|10075|10092|10082|10083.8|10073.8|164
1758090600000|2025-09-17 06:30:00|10085.3|10075.3|10085|10075|10089|10079|10081.5|10071.5|226
1758090900000|2025-09-17 06:35:00|10085.8|10075.8|10087.8|10077.8|10089|10079|10083.8|10073.8|205
1758091200000|2025-09-17 06:40:00|10088|10078|10081|10071|10088|10078|10078.8|10068.8|212
1758091500000|2025-09-17 06:45:00|10081.3|10071.3|10084|10074|10084.8|10074.8|10077.8|10067.8|206
1758091800000|2025-09-17 06:50:00|10084.3|10074.3|10088.3|10078.3|10088.5|10078.5|10084.3|10074.3|186
1758092100000|2025-09-17 06:55:00|10088.5|10078.5|10088.4|10068.4|10090.6|10078.5|10080.1|10068.1|181
1758092400000|2025-09-17 07:00:00|10086.9|10066.9|10046.9|10026.9|10090.1|10070.1|10042.4|10022.4|278
1758092700000|2025-09-17 07:05:00|10047.1|10027.1|10030|10020|10047.1|10029.5|10021.9|10001.9|317
1758093000000|2025-09-17 07:10:00|10029.8|10019.8|10017.9|10007.9|10032.1|10022.1|10016.5|10001.4|323
1758093300000|2025-09-17 07:15:00|10017.8|10007.8|10012.6|10002.6|10019.4|10009.4|10002.1|9982.1|339
1758093600000|2025-09-17 07:20:00|10012.1|10002.1|10009.6|9999.6|10014.6|10004.6|10007.1|9997.1|249
1758093900000|2025-09-17 07:25:00|10009.9|9999.9|10016.4|10006.4|10022.9|10012.9|10006.6|9996.6|236
1758094200000|2025-09-17 07:30:00|10016.1|10006.1|10025.1|10015.1|10026.6|10016.6|10016.1|10006.1|208
1758094500000|2025-09-17 07:35:00|10024.9|10014.9|10027.9|10017.9|10030.4|10020.4|10023.6|10013.6|195
1758094800000|2025-09-17 07:40:00|10028.1|10018.1|10018.6|10008.6|10028.1|10018.1|10018.4|10008.4|192
1758095100000|2025-09-17 07:45:00|10018.4|10008.4|10016.6|10006.6|10019.4|10009.4|10014.1|10004.1|152
1758095400000|2025-09-17 07:50:00|10016.4|10006.4|10018|10008|10018.1|10008.1|10010.1|10000.1|153
1758095700000|2025-09-17 07:55:00|10017.9|10007.9|10013.4|10003.4|10017.9|10007.9|10010.1|10000.1|161
1758096000000|2025-09-17 08:00:00|10013.6|10003.6|9992.5|9982.5|10013.6|10003.6|9984.4|9964.4|342
1758096300000|2025-09-17 08:05:00|9992.8|9982.8|9996.1|9986.1|9996.1|9986.1|9987.9|9977.9|167
1758096600000|2025-09-17 08:10:00|9996.4|9986.4|9994.6|9984.6|9997.6|9987.6|9994.4|9984.4|159
1758096900000|2025-09-17 08:15:00|9994.4|9984.4|9989.6|9979.6|9994.6|9984.6|9985.6|9975.6|127
1758097200000|2025-09-17 08:20:00|9989.4|9979.4|9989.6|9979.6|9992.1|9982.1|9982.1|9972.1|176
1758097500000|2025-09-17 08:25:00|9989.4|9979.4|9988.9|9978.9|9989.4|9979.4|9986.1|9976.1|163
1758097800000|2025-09-17 08:30:00|9988.6|9978.6|9992.1|9982.1|9995.1|9985.1|9987.6|9977.6|163
1758098100000|2025-09-17 08:35:00|9991.9|9981.9|9982.6|9972.6|9991.9|9981.9|9981.1|9971.1|161
1758098400000|2025-09-17 08:40:00|9982.9|9972.9|9953.3|9943.3|9984.1|9974.1|9935.9|9915.9|271
1758098700000|2025-09-17 08:45:00|9952.8|9942.8|9959.1|9949.1|9962.1|9952.1|9950.8|9940.8|279
1758099000000|2025-09-17 08:50:00|9959.4|9949.4|9972.4|9962.4|9975.4|9965.4|9959.4|9949.4|254
1758099300000|2025-09-17 08:55:00|9972.1|9962.1|9958.4|9948.4|9972.1|9962.1|9958.1|9948.1|167
1758099600000|2025-09-17 09:00:00|9958.1|9948.1|9961.9|9951.9|9964.6|9954.6|9956.9|9946.9|196
1758099900000|2025-09-17 09:05:00|9962.1|9952.1|9965.9|9955.9|9967.6|9957.6|9962.1|9952.1|115
1758100200000|2025-09-17 09:10:00|9966.1|9956.1|9965.4|9955.4|9968.1|9958.1|9961.4|9951.4|147
1758100500000|2025-09-17 09:15:00|9965.1|9955.1|9965.6|9955.6|9967.6|9957.6|9959.6|9949.6|114
1758100800000|2025-09-17 09:20:00|9965.9|9955.9|9967.6|9957.6|9968.4|9958.4|9962.6|9952.6|122
1758101100000|2025-09-17 09:25:00|9967.9|9957.9|9967.6|9957.6|9968.4|9958.4|9966.4|9956.4|59
1758101400000|2025-09-17 09:30:00|9967.9|9957.9|9964.9|9954.9|9968.6|9958.6|9962.1|9952.1|124
1758101700000|2025-09-17 09:35:00|9964.6|9954.6|9967.9|9957.9|9968.4|9958.4|9964.1|9954.1|116
1758102000000|2025-09-17 09:40:00|9967.4|9957.4|9965.9|9955.9|9968.1|9958.1|9965.6|9955.6|81
1758102300000|2025-09-17 09:45:00|9966.1|9956.1|9966.6|9956.6|9968.1|9958.1|9965.4|9955.4|116
1758102600000|2025-09-17 09:50:00|9967.1|9957.1|9967.4|9957.4|9973.6|9963.6|9964.6|9954.6|152
1758102900000|2025-09-17 09:55:00|9967.1|9957.1|9962.6|9952.6|9967.4|9957.4|9961.9|9951.9|97
1758103200000|2025-09-17 10:00:00|9962.4|9952.4|9961.4|9951.4|9971.4|9961.4|9961.4|9951.4|163
1758103500000|2025-09-17 10:05:00|9961.1|9951.1|9954.4|9944.4|9961.1|9951.1|9948.6|9938.6|168
1758103800000|2025-09-17 10:10:00|9954.6|9944.6|9953.9|9943.9|9956.1|9946.1|9947.6|9937.6|176
1758104100000|2025-09-17 10:15:00|9954.1|9944.1|9960.9|9950.9|9963.6|9953.6|9953.1|9943.1|142
1758104400000|2025-09-17 10:20:00|9960.6|9950.6|9962.1|9952.1|9963.4|9953.4|9955.9|9945.9|139
1758104700000|2025-09-17 10:25:00|9961.9|9951.9|9962.6|9952.6|9965.6|9955.6|9961.1|9951.1|97
1758105000000|2025-09-17 10:30:00|9963.1|9953.1|9961.1|9951.1|9963.6|9953.6|9957.1|9947.1|124
1758105300000|2025-09-17 10:35:00|9961.9|9951.9|9968.9|9958.9|9972.9|9962.9|9961.1|9951.1|201
1758105600000|2025-09-17 10:40:00|9968.6|9958.6|9971.1|9961.1|9972.9|9962.9|9967.1|9957.1|151
1758105900000|2025-09-17 10:45:00|9971.6|9961.6|9959.9|9949.9|9972.1|9962.1|9959.6|9949.6|119
1758106200000|2025-09-17 10:50:00|9959.6|9949.6|9961.6|9951.6|9964.6|9954.6|9954.4|9944.4|185
1758106500000|2025-09-17 10:55:00|9961.4|9951.4|9961.1|9951.1|9961.9|9951.9|9956.4|9946.4|153
1758106800000|2025-09-17 11:00:00|9960.9|9950.9|9966.9|9956.9|9968.6|9958.6|9959.4|9949.4|141
1758107100000|2025-09-17 11:05:00|9967.4|9957.4|9964.9|9954.9|9969.1|9959.1|9964.4|9954.4|128
1758107400000|2025-09-17 11:10:00|9965.1|9955.1|9967.1|9957.1|9968.4|9958.4|9961.1|9951.1|102
1758107700000|2025-09-17 11:15:00|9967.4|9957.4|9967.9|9957.9|9969.4|9959.4|9967.1|9957.1|77
1758108000000|2025-09-17 11:20:00|9967.6|9957.6|9971.4|9961.4|9972.1|9962.1|9966.9|9956.9|104
1758108300000|2025-09-17 11:25:00|9971.1|9961.1|9966.6|9956.6|9971.6|9961.6|9964.9|9954.9|114
1758108600000|2025-09-17 11:30:00|9966.4|9956.4|9969.6|9959.6|9972.4|9962.4|9965.4|9955.4|172
1758108900000|2025-09-17 11:35:00|9969.9|9959.9|9969.4|9959.4|9973.1|9963.1|9962.9|9952.9|165
1758109200000|2025-09-17 11:40:00|9969.1|9959.1|9967.6|9957.6|9971.6|9961.6|9965.4|9955.4|107
1758109500000|2025-09-17 11:45:00|9967.4|9957.4|9957.1|9947.1|9967.6|9957.6|9956.6|9946.6|94
1758109800000|2025-09-17 11:50:00|9956.9|9946.9|9953.1|9943.1|9958.1|9948.1|9952.1|9942.1|146
1758110100000|2025-09-17 11:55:00|9953.4|9943.4|9959.1|9949.1|9959.9|9949.9|9950.1|9940.1|154
1758110400000|2025-09-17 12:00:00|9959.4|9949.4|9954.4|9944.4|9967.1|9957.1|9952.4|9942.4|231
1758110700000|2025-09-17 12:05:00|9954.6|9944.6|9949.9|9939.9|9955.1|9945.1|9948.6|9938.6|204
1758111000000|2025-09-17 12:10:00|9949.6|9939.6|9957.9|9947.9|9958.6|9948.6|9948.4|9938.4|186
1758111300000|2025-09-17 12:15:00|9958.1|9948.1|9961.6|9951.6|9962.1|9952.1|9958.1|9948.1|126
1758111600000|2025-09-17 12:20:00|9961.9|9951.9|9970.1|9960.1|9970.4|9960.4|9961.9|9951.9|232
1758111900000|2025-09-17 12:25:00|9970.4|9960.4|9976.4|9966.4|9977.6|9967.6|9969.1|9959.1|162
1758112200000|2025-09-17 12:30:00|9976.1|9966.1|9983.9|9973.9|9983.9|9973.9|9973.1|9963.1|207
1758112500000|2025-09-17 12:35:00|9983.6|9973.6|9982.6|9972.6|9984.6|9974.6|9980.9|9970.9|110
1758112800000|2025-09-17 12:40:00|9982.9|9972.9|9985.1|9975.1|9987.1|9977.1|9979.6|9969.6|97
1758113100000|2025-09-17 12:45:00|9984.9|9974.9|9987.9|9977.9|9988.9|9978.9|9983.1|9973.1|145
1758113400000|2025-09-17 12:50:00|9988.1|9978.1|9991.9|9981.9|9993.6|9983.6|9987.4|9977.4|203
1758113700000|2025-09-17 12:55:00|9991.4|9981.4|9995.1|9985.1|9998.4|9988.4|9990.1|9980.1|174
1758114000000|2025-09-17 13:00:00|9995.6|9985.6|9997.8|9987.8|10003.6|9993.6|9988.1|9978.1|727
1758114300000|2025-09-17 13:05:00|9998|9988|10001.6|9991.6|10004.6|9994.6|9993.6|9983.6|422
1758114600000|2025-09-17 13:10:00|10001.9|9991.9|9990.6|9980.6|10001.9|9991.9|9989.9|9979.9|345
1758114900000|2025-09-17 13:15:00|9990.4|9980.4|9984.9|9974.9|9991.4|9981.4|9978.9|9968.9|337
1758115200000|2025-09-17 13:20:00|9983.9|9973.9|9986.6|9976.6|9987.4|9977.4|9977.8|9967.8|327
1758115500000|2025-09-17 13:25:00|9986.9|9976.9|9983.9|9973.9|9990.4|9980.4|9979.6|9969.6|292
1758115800000|2025-09-17 13:30:00|9983.4|9973.4|9980.6|9970.6|9983.9|9973.9|9971.9|9961.9|384
1758116100000|2025-09-17 13:35:00|9980.1|9970.1|9992.1|9982.1|9992.4|9982.4|9979.6|9969.6|254
1758116400000|2025-09-17 13:40:00|9991.9|9981.9|9993.6|9983.6|9993.9|9983.9|9986.4|9976.4|270
1758116700000|2025-09-17 13:45:00|9993.9|9983.9|9992.4|9982.4|9995.1|9985.1|9989.6|9979.6|222
1758117000000|2025-09-17 13:50:00|9992.6|9982.6|9993.9|9983.9|9997.4|9987.4|9992.4|9982.4|208
1758117300000|2025-09-17 13:55:00|9994.1|9984.1|9996.6|9986.6|10001.6|9991.6|9994.1|9984.1|200
1758117600000|2025-09-17 14:00:00|9996.4|9986.4|10003.1|9993.1|10003.4|9993.4|9994.1|9984.1|216
1758117900000|2025-09-17 14:05:00|10002.9|9992.9|10007.6|9997.6|10009.6|9999.6|9998.9|9988.9|235
1758118200000|2025-09-17 14:10:00|10007.4|9997.4|10007.6|9997.6|10010.4|10000.4|10005.6|9995.6|158
1758118500000|2025-09-17 14:15:00|10007.9|9997.9|10003.6|9993.6|10009.5|9999.5|10001.1|9991.1|172
1758118800000|2025-09-17 14:20:00|10003.4|9993.4|9994.1|9984.1|10004.9|9994.9|9993.1|9983.1|208
1758119100000|2025-09-17 14:25:00|9994.4|9984.4|9988.4|9978.4|9995.4|9985.4|9987.6|9977.6|204
1758119400000|2025-09-17 14:30:00|9988.6|9978.6|9986.4|9976.4|9990.6|9980.6|9985.9|9975.9|189
1758119700000|2025-09-17 14:35:00|9986.6|9976.6|9991.4|9981.4|9992.6|9982.6|9986.4|9976.4|148
1758120000000|2025-09-17 14:40:00|9991.6|9981.6|9996.6|9986.6|10001.6|9991.6|9990.6|9980.6|176
1758120300000|2025-09-17 14:45:00|9996.9|9986.9|9993.4|9983.4|9996.9|9986.9|9989.4|9979.4|163
1758120600000|2025-09-17 14:50:00|9994.6|9984.6|9996.4|9986.4|10001.6|9991.6|9992.4|9982.4|180
1758120900000|2025-09-17 14:55:00|9996.6|9986.6|9998.9|9988.9|10000.6|9990.6|9995.4|9985.4|146
1758121200000|2025-09-17 15:00:00|9999.1|9989.1|10002.4|9992.4|10003.4|9993.4|9994.9|9984.9|126
1758121500000|2025-09-17 15:05:00|10002.6|9992.6|10010.1|10000.1|10010.6|10000.6|10001.6|9991.6|157
1758121800000|2025-09-17 15:10:00|10009.9|9999.9|10009.9|9999.9|10012.9|10002.9|10008.6|9998.6|154
1758122100000|2025-09-17 15:15:00|10010.1|10000.1|10001.9|9991.9|10013.9|10003.9|10000.9|9990.9|142
1758122400000|2025-09-17 15:20:00|10002.1|9992.1|10003.6|9993.6|10005.4|9995.4|10001.6|9991.6|133
1758122700000|2025-09-17 15:25:00|10003.9|9993.9|10009.1|9999.1|10009.9|9999.9|10001.6|9991.6|178
1758123000000|2025-09-17 15:30:00|10009.4|9999.4|10012.4|10002.4|10012.4|10002.4|10007.9|9997.9|90
1758123300000|2025-09-17 15:35:00|10012.6|10002.6|10016.1|10006.1|10017.6|10007.6|10009.9|9999.9|153
1758123600000|2025-09-17 15:40:00|10016.4|10006.4|10010.4|10000.4|10017.6|10007.6|10007.9|9997.9|200
1758123900000|2025-09-17 15:45:00|10010.1|10000.1|9995.4|9985.4|10012.1|10002.1|9993.9|9983.9|245
1758124200000|2025-09-17 15:50:00|9995.6|9985.6|10002.9|9992.9|10004.9|9994.9|9995.6|9985.6|135
1758124500000|2025-09-17 15:55:00|10002.6|9992.6|10005.1|9995.1|10008.1|9998.1|10002.4|9992.4|96
1758124800000|2025-09-17 16:00:00|10004.9|9994.9|10006.1|9996.1|10007.4|9997.4|10003.4|9993.4|53
1758125100000|2025-09-17 16:05:00|10005.6|9995.6|9998.1|9988.1|10005.6|9995.6|9997.9|9987.9|76
1758125400000|2025-09-17 16:10:00|9997.9|9987.9|10000.1|9990.1|10001.9|9991.9|9996.4|9986.4|100
1758125700000|2025-09-17 16:15:00|9999.6|9989.6|10000.1|9990.1|10002.9|9992.9|9999.4|9989.4|76
1758126000000|2025-09-17 16:20:00|9999.9|9989.9|10000.4|9990.4|10003.1|9993.1|9998.4|9988.4|75
1758126300000|2025-09-17 16:25:00|10000.1|9990.1|9996.6|9986.6|10000.9|9990.9|9995.1|9985.1|83
1758126600000|2025-09-17 16:30:00|9996.4|9986.4|9996.9|9986.9|9999.4|9989.4|9994.9|9984.9|95
1758126900000|2025-09-17 16:35:00|9996.6|9986.6|9996.6|9986.6|9998.4|9988.4|9994.1|9984.1|66
1758127200000|2025-09-17 16:40:00|9996.4|9986.4|9998.4|9988.4|9999.9|9989.9|9995.6|9985.6|84
1758127500000|2025-09-17 16:45:00|9998.1|9988.1|9997.1|9987.1|9998.9|9988.9|9994.6|9984.6|112
1758127800000|2025-09-17 16:50:00|9997.4|9987.4|9993.9|9983.9|9999.4|9989.4|9992.6|9982.6|121
1758128100000|2025-09-17 16:55:00|9994.1|9984.1|9997.8|9987.8|9998.8|9988.8|9993.5|9983.5|151
1758128400000|2025-09-17 17:00:00|9998|9988|9997.3|9987.3|9999.8|9989.8|9997.3|9987.3|78
1758128700000|2025-09-17 17:05:00|9997.5|9987.5|9997.6|9987.6|9999.4|9989.4|9994.6|9984.6|54
1758129000000|2025-09-17 17:10:00|9997.5|9987.5|9995.3|9985.3|9997.5|9987.5|9995.3|9985.3|32
1758129300000|2025-09-17 17:15:00|9995.5|9985.5|9993.8|9983.8|9995.8|9985.8|9993.5|9983.5|38
1758129600000|2025-09-17 17:20:00|9994|9984|9990.8|9980.8|9994|9984|9988|9978|64
1758129900000|2025-09-17 17:25:00|9990.9|9980.9|9993.6|9983.6|9994.6|9984.6|9989.8|9979.8|93
1758130200000|2025-09-17 17:30:00|9993.8|9983.8|9993|9983|9996.4|9986.4|9993|9983|65
1758130500000|2025-09-17 17:35:00|9993.3|9983.3|9993.6|9983.6|9995|9985|9993.3|9983.3|48
1758130800000|2025-09-17 17:40:00|9993.8|9983.8|9992.5|9982.5|9994.5|9984.5|9990.3|9980.3|54
1758131100000|2025-09-17 17:45:00|9992.8|9982.8|9993|9983|9994.4|9984.4|9992.1|9982.1|74
1758131400000|2025-09-17 17:50:00|9992.8|9982.8|9986.4|9976.4|9993.5|9983.5|9985.4|9975.4|83
1758131700000|2025-09-17 17:55:00|9986|9976|9985.1|9963.1|9991.1|9976|9982.5|9960.5|12
1758153600000|2025-09-18 00:00:00|9983.6|9973.6|9980|9970|9983.6|9973.6|9977.3|9967.3|57
1758153900000|2025-09-18 00:05:00|9979.8|9969.8|9978.5|9968.5|9984|9972.9|9975.9|9963.6|99
1758154200000|2025-09-18 00:10:00|9978.3|9968.3|9976.3|9966.3|9978.3|9968.3|9975.3|9965.3|79
1758154500000|2025-09-18 00:15:00|9976|9966|9975|9965|9978.3|9968.3|9974.8|9964.8|74
1758154800000|2025-09-18 00:20:00|9974.8|9964.8|9972.8|9962.8|9975.3|9965.3|9971|9961|61
1758155100000|2025-09-18 00:25:00|9973|9963|9974.5|9964.5|9974.8|9964.8|9972.8|9962.8|92
1758155400000|2025-09-18 00:30:00|9974.8|9964.8|9979.5|9969.5|9979.5|9969.5|9974.8|9964.8|92
1758155700000|2025-09-18 00:35:00|9979.3|9969.3|9976.3|9966.3|9979.5|9969.5|9975.8|9965.8|39
1758156000000|2025-09-18 00:40:00|9976.8|9966.8|9979.8|9969.8|9979.8|9969.8|9976.8|9966.8|68
1758156300000|2025-09-18 00:45:00|9979.5|9969.5|9979|9969|9979.5|9969.5|9978.5|9968.5|37
1758156600000|2025-09-18 00:50:00|9979.3|9969.3|9979.3|9969.3|9981.5|9971.5|9978.5|9968.5|45
1758156900000|2025-09-18 00:55:00|9979|9969|9986.3|9966.3|9986.3|9971.5|9978.8|9964.3|92
1758157200000|2025-09-18 01:00:00|9985.5|9965.5|9990.5|9980.5|9991.8|9981.3|9980.5|9964.8|375
1758157500000|2025-09-18 01:05:00|9990.8|9980.8|9993|9983|9993.5|9983.5|9983.3|9973.3|290
1758157800000|2025-09-18 01:10:00|9992.8|9982.8|9982|9972|9993|9983|9981.8|9971.8|237
1758158100000|2025-09-18 01:15:00|9981.8|9971.8|9969.8|9959.8|9982|9972|9967|9957|355
1758158400000|2025-09-18 01:20:00|9969.5|9959.5|9975.8|9965.8|9976.5|9966.5|9968.8|9958.8|198
1758158700000|2025-09-18 01:25:00|9975.5|9965.5|9977.3|9967.3|9978.5|9968.5|9973.8|9963.8|176
1758159000000|2025-09-18 01:30:00|9977|9967|9980.8|9970.8|9983.5|9973.5|9970.5|9960.5|338
1758159300000|2025-09-18 01:35:00|9980.5|9970.5|9978.5|9968.5|9984.3|9974.3|9974.3|9964.3|307
1758159600000|2025-09-18 01:40:00|9978.8|9968.8|9977|9967|9982|9972|9977|9967|248
1758159900000|2025-09-18 01:45:00|9976.8|9966.8|9974.5|9964.5|9977.3|9967.3|9973|9963|255
1758160200000|2025-09-18 01:50:00|9974.3|9964.3|9980.5|9970.5|9984.5|9974.5|9973.8|9963.8|227
1758160500000|2025-09-18 01:55:00|9980.3|9970.3|9984|9974|9988|9976|9979.3|9968|196
1758160800000|2025-09-18 02:00:00|9984.3|9974.3|9980|9970|9984.5|9974.5|9978.8|9968.8|224
1758161100000|2025-09-18 02:05:00|9980.3|9970.3|9986|9976|9987.5|9977.5|9979|9969|218
1758161400000|2025-09-18 02:10:00|9985.8|9975.8|9988.8|9978.8|9990.8|9980.8|9985.8|9975.8|237
1758161700000|2025-09-18 02:15:00|9989|9979|9993.8|9983.8|9994.3|9984.3|9988.3|9978.3|120
1758162000000|2025-09-18 02:20:00|9993.5|9983.5|9996.5|9986.5|9998.3|9988.3|9993.5|9983.5|89
1758162300000|2025-09-18 02:25:00|9996.8|9986.8|9997.5|9987.5|9998|9988|9995.8|9985.8|128
1758162600000|2025-09-18 02:30:00|9997.8|9987.8|9992|9982|10000.5|9990.5|9991.5|9981.5|240
1758162900000|2025-09-18 02:35:00|9992.3|9982.3|9991|9981|9992.5|9982.5|9988|9978|225
1758163200000|2025-09-18 02:40:00|9990.8|9980.8|9991.8|9981.8|9993.3|9983.3|9990.3|9980.3|213
1758163500000|2025-09-18 02:45:00|9991.3|9981.3|9993|9983|9999.4|9985|9988|9978|234
1758163800000|2025-09-18 02:50:00|9992.8|9982.8|9995|9985|9997.3|9987.3|9992.5|9982.5|156
1758164100000|2025-09-18 02:55:00|9994.8|9984.8|9994.5|9984.5|9997|9987|9992|9982|135
1758164400000|2025-09-18 03:00:00|9994.3|9984.3|9992|9982|10000.9|9986.4|9990.8|9980.8|157
1758164700000|2025-09-18 03:05:00|9992.3|9982.3|9992.8|9982.8|9996|9986|9990.8|9980.8|129
1758165000000|2025-09-18 03:10:00|9993|9983|9993.3|9983.3|9995.3|9985.3|9990|9980|166
1758165300000|2025-09-18 03:15:00|9993.5|9983.5|9988.5|9978.5|9994.3|9984.3|9985.5|9975.5|135
1758165600000|2025-09-18 03:20:00|9988.8|9978.8|9983|9973|9990.3|9980.3|9981.5|9971.5|153
1758165900000|2025-09-18 03:25:00|9983.3|9973.3|9988|9968|9991|9978|9983|9967.5|165
1758166200000|2025-09-18 03:30:00|9987.5|9967.5|9983.3|9973.3|9989.5|9976.5|9983.3|9967|72
1758166500000|2025-09-18 03:35:00|9983|9973|9983.8|9973.8|9985.5|9975.5|9982.8|9972.8|81
1758166800000|2025-09-18 03:40:00|9983.5|9973.5|9981.8|9971.8|9984.5|9974.5|9981|9971|59
1758167100000|2025-09-18 03:45:00|9981.5|9971.5|9977.5|9967.5|9981.8|9971.8|9976.5|9966.5|87
1758167400000|2025-09-18 03:50:00|9977.8|9967.8|9977.5|9967.5|9979|9969|9977|9967|77
1758167700000|2025-09-18 03:55:00|9977.3|9967.3|9977|9967|9978|9968|9976.8|9966.8|60
1758168000000|2025-09-18 04:00:00|9976.8|9966.8|9973.8|9963.8|9978.9|9966.8|9971.8|9958.9|41
1758168300000|2025-09-18 04:05:00|9973.5|9963.5|9974.5|9964.5|9979.1|9965|9973.3|9959.1|46
1758168600000|2025-09-18 04:10:00|9974.3|9964.3|9975.5|9965.5|9975.8|9965.8|9973|9963|47
1758168900000|2025-09-18 04:15:00|9975.3|9965.3|9975.8|9965.8|9977|9967|9974.5|9964.5|44
1758169200000|2025-09-18 04:20:00|9976|9966|9976.3|9966.3|9978.3|9968.3|9975.5|9965.5|44
1758169500000|2025-09-18 04:25:00|9976|9966|9975.5|9965.5|9976.8|9966.8|9974.5|9964.5|34
1758169800000|2025-09-18 04:30:00|9975.3|9965.3|9972.5|9962.5|9976.8|9966.8|9972.5|9962.5|54
1758170100000|2025-09-18 04:35:00|9972.3|9962.3|9967|9957|9972.3|9962.3|9966.5|9956.5|79
1758170400000|2025-09-18 04:40:00|9966.8|9956.8|9966.5|9956.5|9969|9959|9966|9956|69
1758170700000|2025-09-18 04:45:00|9966.3|9956.3|9965.8|9955.8|9967.3|9957.3|9965.5|9955.5|42
1758171000000|2025-09-18 04:50:00|9964.8|9954.8|9964|9954|9965.8|9955.8|9963.5|9953.5|44
1758171300000|2025-09-18 04:55:00|9963.8|9953.8|9963.8|9953.8|9964|9954|9961.5|9951.5|80
1758171600000|2025-09-18 05:00:00|9963.5|9953.5|9964|9954|9964|9954|9961.5|9951.5|114
1758171900000|2025-09-18 05:05:00|9964.3|9954.3|9962.5|9952.5|9966.8|9956.8|9961.3|9951.3|91
1758172200000|2025-09-18 05:10:00|9962.3|9952.3|9963.3|9953.3|9964|9954|9961|9951|79
1758172500000|2025-09-18 05:15:00|9963|9953|9966|9956|9966|9956|9962.3|9952.3|98
1758172800000|2025-09-18 05:20:00|9965.5|9955.5|9965.5|9955.5|9966.3|9956.3|9963.8|9953.8|90
1758173100000|2025-09-18 05:25:00|9965.3|9955.3|9970.5|9950.5|9971.8|9955.8|9962.5|9949.3|78
1758173400000|2025-09-18 05:30:00|9970|9950|9962.8|9952.8|9976.8|9963.5|9962.3|9948.5|259
1758173700000|2025-09-18 05:35:00|9962.5|9952.5|9955.5|9945.5|9966.3|9956.3|9954.3|9944.3|259
1758174000000|2025-09-18 05:40:00|9955.3|9945.3|9949|9939|9955.5|9945.5|9945|9935|343
1758174300000|2025-09-18 05:45:00|9948.8|9938.8|9952.5|9942.5|9953|9943|9944.5|9934.5|267
1758174600000|2025-09-18 05:50:00|9952.3|9942.3|9946.3|9936.3|9958.3|9948.3|9945.8|9935.8|191
1758174900000|2025-09-18 05:55:00|9946|9936|9942.8|9932.8|9951|9940.8|9940|9930|234
1758175200000|2025-09-18 06:00:00|9943|9933|9937.3|9927.3|9945.4|9934|9934.8|9924.8|252
1758175500000|2025-09-18 06:05:00|9937|9927|9933.8|9923.8|9943.1|9928.8|9932|9922|314
1758175800000|2025-09-18 06:10:00|9934|9924|9935.3|9925.3|9936.5|9926.5|9930.5|9920.5|326
1758176100000|2025-09-18 06:15:00|9935|9925|9944|9934|9946.8|9936.8|9933.3|9923.3|296
1758176400000|2025-09-18 06:20:00|9943.8|9933.8|9940.5|9930.5|9944.8|9934.8|9938|9928|294
1758176700000|2025-09-18 06:25:00|9940.8|9930.8|9946|9936|9949|9936.3|9938.3|9928.3|208
1758177000000|2025-09-18 06:30:00|9945.8|9935.8|9946.5|9936.5|9949.4|9937.3|9938.5|9928.5|210
1758177300000|2025-09-18 06:35:00|9946.8|9936.8|9941.8|9931.8|9949|9939|9940|9930|175
1758177600000|2025-09-18 06:40:00|9941.5|9931.5|9940.3|9930.3|9942.5|9932.5|9935.3|9925.3|251
1758177900000|2025-09-18 06:45:00|9940|9930|9944|9934|9944.3|9934.3|9940|9930|216
1758178200000|2025-09-18 06:50:00|9943.8|9933.8|9945.8|9935.8|9951|9941|9943.3|9933.3|226
1758178500000|2025-09-18 06:55:00|9945.5|9935.5|9952.4|9932.4|9954.4|9939.4|9945.3|9931.9|198
1758178800000|2025-09-18 07:00:00|9950.6|9930.6|9946.3|9936.3|9955.6|9937.1|9938|9928|312
1758179100000|2025-09-18 07:05:00|9946.5|9936.5|9948.9|9938.9|9953.6|9943.6|9944.4|9934.4|234
1758179400000|2025-09-18 07:10:00|9948.6|9938.6|9951.9|9941.9|9954.1|9944.1|9947.1|9937.1|131
1758179700000|2025-09-18 07:15:00|9951.6|9941.6|9960.9|9950.9|9962.6|9952.6|9951.6|9941.6|195
1758180000000|2025-09-18 07:20:00|9960.6|9950.6|9963.9|9953.9|9966.4|9956.4|9957.6|9947.6|162
1758180300000|2025-09-18 07:25:00|9963.6|9953.6|9970.9|9960.9|9973.6|9963.6|9962.6|9952.6|184
1758180600000|2025-09-18 07:30:00|9970.6|9960.6|9967.1|9957.1|9975.4|9965.4|9965.1|9955.1|190
1758180900000|2025-09-18 07:35:00|9966.9|9956.9|9970.9|9960.9|9973.6|9963.6|9965.9|9955.9|172
1758181200000|2025-09-18 07:40:00|9970.6|9960.6|9978.4|9968.4|9980.9|9970.9|9967.6|9957.6|223
1758181500000|2025-09-18 07:45:00|9978.1|9968.1|9983.1|9973.1|9984.1|9974.1|9976.9|9966.9|178
1758181800000|2025-09-18 07:50:00|9982.9|9972.9|9972.4|9962.4|9985.1|9975.1|9972.1|9962.1|202
1758182100000|2025-09-18 07:55:00|9972.1|9962.1|9974.6|9964.6|9976.6|9966.6|9970.4|9960.4|163
1758182400000|2025-09-18 08:00:00|9974.9|9964.9|9979.4|9969.4|9979.4|9969.4|9971.4|9961.4|278
1758182700000|2025-09-18 08:05:00|9979.1|9969.1|9969.9|9959.9|9979.4|9969.4|9966.6|9956.6|187
1758183000000|2025-09-18 08:10:00|9969.6|9959.6|9979.1|9969.1|9982.1|9972.1|9969.4|9959.4|169
1758183300000|2025-09-18 08:15:00|9979.4|9969.4|9983.6|9973.6|9986.4|9976.4|9979.4|9969.4|163
1758183600000|2025-09-18 08:20:00|9983.4|9973.4|9978.9|9968.9|9984.6|9974.6|9977.6|9967.6|139
1758183900000|2025-09-18 08:25:00|9978.6|9968.6|9977.6|9967.6|9978.9|9968.9|9971.4|9961.4|146
1758184200000|2025-09-18 08:30:00|9977.9|9967.9|9971.1|9961.1|9979.1|9969.1|9966.6|9956.6|163
1758184500000|2025-09-18 08:35:00|9971.6|9961.6|9971.6|9961.6|9972.6|9962.6|9969.9|9959.9|98
1758184800000|2025-09-18 08:40:00|9971.9|9961.9|9968.9|9958.9|9974.4|9964.4|9968.4|9958.4|123
1758185100000|2025-09-18 08:45:00|9968.6|9958.6|9967.9|9957.9|9968.9|9958.9|9965.9|9955.9|107
1758185400000|2025-09-18 08:50:00|9967.6|9957.6|9968.6|9958.6|9970.6|9960.6|9967.4|9957.4|85
1758185700000|2025-09-18 08:55:00|9968.4|9958.4|9960.6|9950.6|9969.9|9959.9|9960.1|9950.1|157
1758186000000|2025-09-18 09:00:00|9959.6|9949.6|9955.9|9945.9|9959.6|9949.6|9952.4|9942.4|123
1758186300000|2025-09-18 09:05:00|9956.1|9946.1|9958.1|9948.1|9959.1|9949.1|9954.9|9944.9|90
1758186600000|2025-09-18 09:10:00|9958.6|9948.6|9961.4|9951.4|9963.1|9953.1|9958.4|9948.4|100
1758186900000|2025-09-18 09:15:00|9961.1|9951.1|9958.9|9948.9|9961.9|9951.9|9957.4|9947.4|117
1758187200000|2025-09-18 09:20:00|9959.4|9949.4|9962.1|9952.1|9964.6|9954.6|9959.1|9949.1|96
1758187500000|2025-09-18 09:25:00|9961.9|9951.9|9966.1|9956.1|9967.1|9957.1|9960.6|9950.6|115
1758187800000|2025-09-18 09:30:00|9966.4|9956.4|9964.1|9954.1|9967.1|9957.1|9963.6|9953.6|66
1758188100000|2025-09-18 09:35:00|9964.4|9954.4|9965.9|9955.9|9967.4|9957.4|9962.1|9952.1|77
1758188400000|2025-09-18 09:40:00|9965.6|9955.6|9959.4|9949.4|9966.4|9956.4|9955.9|9945.9|132
1758188700000|2025-09-18 09:45:00|9959.1|9949.1|9956.9|9946.9|9959.1|9949.1|9955.6|9945.6|76
1758189000000|2025-09-18 09:50:00|9956.4|9946.4|9957.6|9947.6|9961.9|9951.9|9956.4|9946.4|75
1758189300000|2025-09-18 09:55:00|9958.1|9948.1|9958.1|9948.1|9958.6|9948.6|9952.1|9942.1|115
1758189600000|2025-09-18 10:00:00|9957.9|9947.9|9961.4|9951.4|9963.4|9953.4|9956.9|9946.9|133
1758189900000|2025-09-18 10:05:00|9962.6|9952.6|9962.6|9952.6|9964.4|9954.4|9961.4|9951.4|98
1758190200000|2025-09-18 10:10:00|9962.4|9952.4|9959.1|9949.1|9962.6|9952.6|9957.4|9947.4|106
1758190500000|2025-09-18 10:15:00|9958.9|9948.9|9958.4|9948.4|9960.1|9950.1|9956.4|9946.4|83
1758190800000|2025-09-18 10:20:00|9958.6|9948.6|9962.4|9952.4|9963.4|9953.4|9958.4|9948.4|70
1758191100000|2025-09-18 10:25:00|9962.1|9952.1|9960.1|9950.1|9962.1|9952.1|9958.6|9948.6|87
1758191400000|2025-09-18 10:30:00|9959.9|9949.9|9956.9|9946.9|9960.1|9950.1|9956.1|9946.1|94
1758191700000|2025-09-18 10:35:00|9957.1|9947.1|9957.6|9947.6|9958.6|9948.6|9954.9|9944.9|61
1758192000000|2025-09-18 10:40:00|9957.1|9947.1|9959.1|9949.1|9959.6|9949.6|9956.9|9946.9|74
1758192300000|2025-09-18 10:45:00|9959.4|9949.4|9958.1|9948.1|9960.1|9950.1|9958.1|9948.1|64
1758192600000|2025-09-18 10:50:00|9958.4|9948.4|9963.9|9953.9|9965.9|9955.9|9958.4|9948.4|85
1758192900000|2025-09-18 10:55:00|9963.6|9953.6|9962.4|9952.4|9963.6|9953.6|9959.4|9949.4|68
1758193200000|2025-09-18 11:00:00|9962.1|9952.1|9973.1|9963.1|9973.1|9963.1|9961.1|9951.1|143
1758193500000|2025-09-18 11:05:00|9973.4|9963.4|9968.6|9958.6|9977.1|9967.1|9964.4|9954.4|161
1758193800000|2025-09-18 11:10:00|9968.4|9958.4|9968.6|9958.6|9969.1|9959.1|9964.6|9954.6|99
1758194100000|2025-09-18 11:15:00|9968.9|9958.9|9965.1|9955.1|9969.9|9959.9|9963.1|9953.1|138
1758194400000|2025-09-18 11:20:00|9964.9|9954.9|9964.6|9954.6|9966.6|9956.6|9962.6|9952.6|122
1758194700000|2025-09-18 11:25:00|9964.9|9954.9|9966.1|9956.1|9967.1|9957.1|9960.1|9950.1|98
1758195000000|2025-09-18 11:30:00|9965.9|9955.9|9968.6|9958.6|9970.6|9960.6|9960.9|9950.9|176
1758195300000|2025-09-18 11:35:00|9969.4|9959.4|9972.6|9962.6|9977.4|9967.4|9967.6|9957.6|139
1758195600000|2025-09-18 11:40:00|9972.9|9962.9|9967.6|9957.6|9972.9|9962.9|9966.1|9956.1|125
1758195900000|2025-09-18 11:45:00|9967.4|9957.4|9968.9|9958.9|9969.4|9959.4|9960.9|9950.9|144
1758196200000|2025-09-18 11:50:00|9969.1|9959.1|9964.1|9954.1|9969.1|9959.1|9962.4|9952.4|162
1758196500000|2025-09-18 11:55:00|9964.4|9954.4|9964.4|9954.4|9967.4|9957.4|9963.9|9953.9|146
1758196800000|2025-09-18 12:00:00|9964.6|9954.6|9954.6|9944.6|9964.6|9954.6|9948.5|9933.9|245
1758197100000|2025-09-18 12:05:00|9954.9|9944.9|9950.1|9940.1|9958.1|9948.1|9950.1|9940.1|158
1758197400000|2025-09-18 12:10:00|9950.4|9940.4|9949.4|9939.4|9954.4|9944.4|9948.6|9938.6|151
1758197700000|2025-09-18 12:15:00|9949.1|9939.1|9949.1|9939.1|9953.1|9943.1|9947.6|9937.6|142
1758198000000|2025-09-18 12:20:00|9948.9|9938.9|9959.1|9949.1|9959.1|9949.1|9948.6|9938.6|196
1758198300000|2025-09-18 12:25:00|9958.9|9948.9|9961.9|9951.9|9962.6|9952.6|9957.1|9947.1|105
1758198600000|2025-09-18 12:30:00|9961.6|9951.6|9959.6|9949.6|9962.6|9952.6|9950.4|9940.4|244
1758198900000|2025-09-18 12:35:00|9959.9|9949.9|9962.6|9952.6|9964.1|9954.1|9958.4|9948.4|163
1758199200000|2025-09-18 12:40:00|9962.9|9952.9|9950.9|9940.9|9963.1|9953.1|9949.4|9939.4|190
1758199500000|2025-09-18 12:45:00|9951.1|9941.1|9955.1|9945.1|9956.9|9946.9|9950.9|9940.9|134
1758199800000|2025-09-18 12:50:00|9954.9|9944.9|9951.6|9941.6|9954.9|9944.9|9948.6|9938.6|132
1758200100000|2025-09-18 12:55:00|9951.9|9941.9|9959.4|9949.4|9961.1|9951.1|9949.9|9939.9|148
1758200400000|2025-09-18 13:00:00|9959.1|9949.1|9965.1|9955.1|9968.9|9958.9|9956.1|9946.1|481
1758200700000|2025-09-18 13:05:00|9964.9|9954.9|9965.4|9955.4|9966.4|9956.4|9960.1|9950.1|271
1758201000000|2025-09-18 13:10:00|9965.1|9955.1|9954.9|9944.9|9965.1|9955.1|9951.4|9941.4|236
1758201300000|2025-09-18 13:15:00|9955.1|9945.1|9957.6|9947.6|9958.9|9948.9|9954.9|9944.9|189
1758201600000|2025-09-18 13:20:00|9957.4|9947.4|9950.6|9940.6|9960.4|9950.4|9950.6|9940.6|245
1758201900000|2025-09-18 13:25:00|9950.4|9940.4|9949.9|9939.9|9952.6|9942.6|9948.1|9938.1|217
1758202200000|2025-09-18 13:30:00|9950.4|9940.4|9944.6|9934.6|9951.6|9941.6|9942.6|9932.6|368
1758202500000|2025-09-18 13:35:00|9944.4|9934.4|9935.4|9925.4|9953.4|9943.4|9934.9|9924.9|414
1758202800000|2025-09-18 13:40:00|9935.6|9925.6|9925.1|9915.1|9935.9|9925.9|9925.1|9915.1|372
1758203100000|2025-09-18 13:45:00|9926.6|9916.6|9929.6|9919.6|9931.6|9921.6|9922.6|9912.6|434
1758203400000|2025-09-18 13:50:00|9928.9|9918.9|9930.9|9920.9|9939.4|9929.4|9927.6|9917.6|389
1758203700000|2025-09-18 13:55:00|9930.6|9920.6|9938.6|9928.6|9939.4|9929.4|9927.6|9917.6|298
1758204000000|2025-09-18 14:00:00|9938.4|9928.4|9939.9|9929.9|9941.9|9931.9|9935.4|9925.4|309
1758204300000|2025-09-18 14:05:00|9940.1|9930.1|9943.4|9933.4|9947.6|9937.6|9939.1|9929.1|331
1758204600000|2025-09-18 14:10:00|9943.6|9933.6|9943.1|9933.1|9947.4|9937.4|9940.9|9930.9|267
1758204900000|2025-09-18 14:15:00|9942.9|9932.9|9940.9|9930.9|9945.1|9935.1|9938.6|9928.6|229
1758205200000|2025-09-18 14:20:00|9941.4|9931.4|9943.9|9933.9|9944.6|9934.6|9937.4|9927.4|219
1758205500000|2025-09-18 14:25:00|9944.1|9934.1|9951.4|9941.4|9956.4|9946.4|9944.1|9934.1|248
1758205800000|2025-09-18 14:30:00|9951.6|9941.6|9943.6|9933.6|9952.4|9942.4|9942.9|9932.9|238
1758206100000|2025-09-18 14:35:00|9943.4|9933.4|9941.4|9931.4|9944.9|9934.9|9940.1|9930.1|263
1758206400000|2025-09-18 14:40:00|9941.1|9931.1|9940.1|9930.1|9944.9|9934.9|9939.6|9929.6|202
1758206700000|2025-09-18 14:45:00|9940.4|9930.4|9934.1|9924.1|9942.4|9932.4|9933.6|9923.6|302
1758207000000|2025-09-18 14:50:00|9933.9|9923.9|9932.9|9922.9|9935.4|9925.4|9930.9|9920.9|241
1758207300000|2025-09-18 14:55:00|9933.1|9923.1|9933.9|9923.9|9936.4|9926.4|9932.9|9922.9|220
1758207600000|2025-09-18 15:00:00|9934.1|9924.1|9943.6|9933.6|9946.1|9936.1|9934.1|9924.1|231
1758207900000|2025-09-18 15:05:00|9943.4|9933.4|9936.1|9926.1|9943.4|9933.4|9934.6|9924.6|251
1758208200000|2025-09-18 15:10:00|9935.9|9925.9|9936.6|9926.6|9938.9|9928.9|9933.6|9923.6|180
1758208500000|2025-09-18 15:15:00|9936.9|9926.9|9943.1|9933.1|9944.1|9934.1|9936.6|9926.6|194
1758208800000|2025-09-18 15:20:00|9943.4|9933.4|9944.6|9934.6|9945.1|9935.1|9939.4|9929.4|196
1758209100000|2025-09-18 15:25:00|9944.9|9934.9|9944.1|9934.1|9946.4|9936.4|9941.4|9931.4|167
1758209400000|2025-09-18 15:30:00|9943.9|9933.9|9945.9|9935.9|9948.1|9938.1|9943.1|9933.1|172
1758209700000|2025-09-18 15:35:00|9945.6|9935.6|9945.4|9935.4|9949.5|9939.5|9944.4|9934.4|185
1758210000000|2025-09-18 15:40:00|9945.6|9935.6|9942.9|9932.9|9947.1|9937.1|9942.1|9932.1|175
1758210300000|2025-09-18 15:45:00|9942.6|9932.6|9945.6|9935.6|9947.1|9937.1|9941.6|9931.6|152
1758210600000|2025-09-18 15:50:00|9945.4|9935.4|9946.1|9936.1|9946.6|9936.6|9943.9|9933.9|82
1758210900000|2025-09-18 15:55:00|9946.4|9936.4|9947.6|9937.6|9949.1|9939.1|9944.9|9934.9|96
1758211200000|2025-09-18 16:00:00|9947.9|9937.9|9953.6|9943.6|9953.6|9943.6|9947.4|9937.4|99
1758211500000|2025-09-18 16:05:00|9953.1|9943.1|9953.1|9943.1|9963.9|9949.4|9952.9|9942.9|170
1758211800000|2025-09-18 16:10:00|9952.9|9942.9|9954.4|9944.4|9955.1|9945.1|9951.6|9941.6|74
1758212100000|2025-09-18 16:15:00|9954.1|9944.1|9950.4|9940.4|9955.1|9945.1|9949.9|9939.9|68
1758212400000|2025-09-18 16:20:00|9950.1|9940.1|9949.9|9939.9|9950.4|9940.4|9947.9|9937.9|65
1758212700000|2025-09-18 16:25:00|9949.6|9939.6|9946.9|9936.9|9950.4|9940.4|9946.4|9936.4|57
1758213000000|2025-09-18 16:30:00|9946.6|9936.6|9947.4|9937.4|9947.9|9937.9|9944.1|9934.1|97
1758213300000|2025-09-18 16:35:00|9947.6|9937.6|9946.6|9936.6|9947.6|9937.6|9944.4|9934.4|70
1758213600000|2025-09-18 16:40:00|9946.4|9936.4|9943.6|9933.6|9946.6|9936.6|9942.6|9932.6|68
1758213900000|2025-09-18 16:45:00|9943.9|9933.9|9944.1|9934.1|9945.1|9935.1|9941.9|9931.9|72
1758214200000|2025-09-18 16:50:00|9943.9|9933.9|9947.1|9937.1|9951.6|9941.6|9942.1|9932.1|110
1758214500000|2025-09-18 16:55:00|9947.4|9937.4|9951|9941|9952.5|9942.5|9947.1|9937.1|157
1758214800000|2025-09-18 17:00:00|9951.5|9941.5|9948.9|9938.9|9952.3|9942.3|9947.1|9937.1|128
1758215100000|2025-09-18 17:05:00|9949.3|9939.3|9950.4|9940.4|9952|9942|9949|9939|74
1758215400000|2025-09-18 17:10:00|9950.5|9940.5|9949.1|9939.1|9957|9942.9|9949|9937|84
1758215700000|2025-09-18 17:15:00|9949|9939|9948.6|9938.6|9949.3|9939.3|9946.1|9936.1|75
1758216000000|2025-09-18 17:20:00|9948.8|9938.8|9950.3|9940.3|9952.5|9942.5|9948.8|9938.8|79
1758216300000|2025-09-18 17:25:00|9950.5|9940.5|9950.4|9940.4|9951.5|9941.5|9948.4|9938.4|59
1758216600000|2025-09-18 17:30:00|9950.5|9940.5|9949.5|9939.5|9952.6|9942.6|9948.4|9938.4|72
1758216900000|2025-09-18 17:35:00|9949.3|9939.3|9949.5|9939.5|9950|9940|9949.3|9939.3|54
1758217200000|2025-09-18 17:40:00|9949.3|9939.3|9950.3|9940.3|9950.3|9940.3|9948.8|9938.8|51
1758217500000|2025-09-18 17:45:00|9950.5|9940.5|9951.5|9941.5|9951.6|9941.6|9949.6|9939.6|43
1758217800000|2025-09-18 17:50:00|9951.6|9941.6|9951.8|9941.8|9954.3|9944.3|9950.3|9940.3|62
1758218100000|2025-09-18 17:55:00|9951|9941|9957.8|9935.8|9957.8|9941|9950.6|9934.3|7
1758240000000|2025-09-19 00:00:00|9957.6|9937.6|9952.5|9942.5|9958.1|9943|9951.8|9937.1|26
1758240300000|2025-09-19 00:05:00|9952.9|9942.9|9951.8|9941.8|9953|9943|9951.1|9941.1|54
1758240600000|2025-09-19 00:10:00|9952|9942|9951.1|9941.1|9953.5|9943.5|9948.6|9938.6|65
1758240900000|2025-09-19 00:15:00|9950.9|9940.9|9947.8|9937.8|9951.6|9941.6|9947.6|9937.6|77
1758241200000|2025-09-19 00:20:00|9947.5|9937.5|9943.5|9933.5|9947.8|9937.8|9942.5|9932.5|76
1758241500000|2025-09-19 00:25:00|9943.3|9933.3|9943.3|9933.3|9945.5|9935.5|9941.8|9931.8|55
1758241800000|2025-09-19 00:30:00|9943.5|9933.5|9944.5|9934.5|9945.5|9935.5|9943.5|9933.5|44
1758242100000|2025-09-19 00:35:00|9944.3|9934.3|9944.8|9934.8|9945.3|9935.3|9944|9934|39
1758242400000|2025-09-19 00:40:00|9944.5|9934.5|9944|9934|9944.5|9934.5|9942|9932|50
1758242700000|2025-09-19 00:45:00|9944.3|9934.3|9942.8|9932.8|9944.3|9934.3|9942|9932|54
1758243000000|2025-09-19 00:50:00|9943|9933|9948.5|9938.5|9948.8|9938.8|9942.8|9932.8|75
1758243300000|2025-09-19 00:55:00|9948.3|9938.3|9953.5|9933.5|9954|9939.3|9948.3|9932.3|44
1758243600000|2025-09-19 01:00:00|9952.8|9932.8|9955.3|9945.3|9955.9|9945.9|9949|9929.3|240
1758243900000|2025-09-19 01:05:00|9955|9945|9960.3|9950.3|9961|9951|9953.5|9943.5|202
1758244200000|2025-09-19 01:10:00|9960|9950|9966.3|9956.3|9966.5|9956.5|9959.8|9949.8|298
1758244500000|2025-09-19 01:15:00|9966.5|9956.5|9969.3|9959.3|9971|9959.5|9963.5|9951|260
1758244800000|2025-09-19 01:20:00|9969.5|9959.5|9975.8|9965.8|9976.3|9966.3|9969.3|9959.3|190
1758245100000|2025-09-19 01:25:00|9976|9966|9975|9965|9976.3|9966.3|9970.5|9960.5|174
1758245400000|2025-09-19 01:30:00|9975.3|9965.3|9976.8|9966.8|9977.3|9967.3|9970|9960|277
1758245700000|2025-09-19 01:35:00|9977|9967|9977.5|9967.5|9978.3|9968.3|9972.3|9962.3|281
1758246000000|2025-09-19 01:40:00|9977.8|9967.8|9973.8|9963.8|9979.3|9969.3|9972|9962|180
1758246300000|2025-09-19 01:45:00|9974|9964|9969.8|9959.8|9975.3|9965.3|9969.3|9959.3|274
1758246600000|2025-09-19 01:50:00|9969.5|9959.5|9970.3|9960.3|9970.8|9960.8|9963.3|9953.3|313
1758246900000|2025-09-19 01:55:00|9970.5|9960.5|9969.3|9959.3|9970.8|9960.8|9966.5|9956.5|250
1758247200000|2025-09-19 02:00:00|9969|9959|9972.8|9962.8|9975.8|9965.8|9967|9957|250
1758247500000|2025-09-19 02:05:00|9973|9963|9972.3|9962.3|9973.8|9963.8|9970.3|9960.3|193
1758247800000|2025-09-19 02:10:00|9972.5|9962.5|9972.8|9962.8|9974.8|9964.8|9970.5|9960.5|166
1758248100000|2025-09-19 02:15:00|9972.5|9962.5|9975.3|9965.3|9975.5|9965.5|9972.3|9962.3|126
1758248400000|2025-09-19 02:20:00|9975|9965|9981.5|9971.5|9982.3|9972.3|9974.8|9964.8|59
1758248700000|2025-09-19 02:25:00|9981.3|9971.3|9979.3|9969.3|9982.8|9972.8|9979.3|9969.3|79
1758249000000|2025-09-19 02:30:00|9979|9969|9982|9972|9987.6|9972.8|9977.8|9967.6|198
1758249300000|2025-09-19 02:35:00|9981.8|9971.8|9981|9971|9982.8|9972.8|9979.5|9969.5|144
1758249600000|2025-09-19 02:40:00|9980.8|9970.8|9980.8|9970.8|9984|9974|9979.5|9969.5|152
1758249900000|2025-09-19 02:45:00|9981.3|9971.3|9980.5|9970.5|9982.3|9972.3|9977.5|9967.5|177
1758250200000|2025-09-19 02:50:00|9980.3|9970.3|9977.5|9967.5|9981.8|9971.8|9975.8|9965.8|146
1758250500000|2025-09-19 02:55:00|9977.8|9967.8|9976.5|9966.5|9978.3|9968.3|9972|9962|152
1758250800000|2025-09-19 03:00:00|9976.8|9966.8|9981.3|9971.3|9981.3|9971.3|9976.8|9966.8|130
1758251100000|2025-09-19 03:05:00|9981|9971|9982|9972|9985.3|9975.3|9981|9971|147
1758251400000|2025-09-19 03:10:00|9981.8|9971.8|9983|9973|9983.3|9973.3|9978.3|9968.3|150
1758251700000|2025-09-19 03:15:00|9983.3|9973.3|9982|9972|9984|9974|9981.3|9971.3|130
1758252000000|2025-09-19 03:20:00|9982.3|9972.3|9987.8|9977.8|9989.3|9979.3|9981.8|9971.8|156
1758252300000|2025-09-19 03:25:00|9987.5|9977.5|9993|9973|9994.3|9979.3|9984.5|9973|129
1758252600000|2025-09-19 03:30:00|9993.8|9973.8|9988.5|9978.5|9995.3|9980.3|9988.3|9973.8|98
1758252900000|2025-09-19 03:35:00|9988.8|9978.8|9990|9980|9991.5|9981.5|9987.8|9977.8|84
1758253200000|2025-09-19 03:40:00|9990.3|9980.3|9992.5|9982.5|9997.9|9982.5|9989.5|9977.9|68
1758253500000|2025-09-19 03:45:00|9992.3|9982.3|9992.3|9982.3|9995.8|9985.8|9991.5|9981.5|192
1758253800000|2025-09-19 03:50:00|9992|9982|9990|9980|9992.8|9982.8|9989.8|9979.8|163
1758254100000|2025-09-19 03:55:00|9990.5|9980.5|9991.8|9981.8|9992.3|9982.3|9989.5|9979.5|99
1758254400000|2025-09-19 04:00:00|9992|9982|9992.3|9982.3|9993|9983|9991.5|9981.5|66
1758254700000|2025-09-19 04:05:00|9991.8|9981.8|9994.5|9984.5|9994.5|9984.5|9991.8|9981.8|61
1758255000000|2025-09-19 04:10:00|9994.3|9984.3|9993|9983|9994.8|9984.8|9992.3|9982.3|57
1758255300000|2025-09-19 04:15:00|9993.3|9983.3|9988|9978|9993.3|9983.3|9987.5|9977.5|66
1758255600000|2025-09-19 04:20:00|9987.8|9977.8|9986.8|9976.8|9988|9978|9986.5|9976.5|72
1758255900000|2025-09-19 04:25:00|9986.5|9976.5|9985.3|9975.3|9987.3|9977.3|9985.3|9975.3|65
1758256200000|2025-09-19 04:30:00|9985|9975|9984.8|9974.8|9986.3|9976.3|9984|9974|32
1758256500000|2025-09-19 04:35:00|9984.5|9974.5|9984.3|9974.3|9986.3|9976.3|9983.5|9973.5|38
1758256800000|2025-09-19 04:40:00|9984|9974|9985.3|9975.3|9985.3|9975.3|9983.5|9973.5|45
1758257100000|2025-09-19 04:45:00|9985.5|9975.5|9984.3|9974.3|9986|9976|9984|9974|39
1758257400000|2025-09-19 04:50:00|9985.3|9975.3|9986|9976|9986.8|9976.8|9985.3|9975.3|35
1758257700000|2025-09-19 04:55:00|9986.3|9976.3|9987.3|9977.3|9988|9978|9986|9976|33
1758258000000|2025-09-19 05:00:00|9987.8|9977.8|9988.5|9978.5|9990|9980|9986.8|9976.8|71
1758258300000|2025-09-19 05:05:00|9988.8|9978.8|9986|9976|9990|9980|9985.8|9975.8|48
1758258600000|2025-09-19 05:10:00|9986.3|9976.3|9983.5|9973.5|9986.8|9976.8|9983.3|9973.3|78
1758258900000|2025-09-19 05:15:00|9983.8|9973.8|9985.5|9975.5|9987|9977|9983.8|9973.8|77
1758259200000|2025-09-19 05:20:00|9985.8|9975.8|9987|9977|9987.8|9977.8|9985.5|9975.5|82
1758259500000|2025-09-19 05:25:00|9987.3|9977.3|9989.8|9969.8|9989.8|9977.3|9982.5|9969.3|100
1758259800000|2025-09-19 05:30:00|9989|9969|9992|9982|9996.8|9986.8|9985.5|9966.5|258
1758260100000|2025-09-19 05:35:00|9992.3|9982.3|9983.3|9973.3|9992.5|9982.5|9981.5|9971.5|248
1758260400000|2025-09-19 05:40:00|9983.5|9973.5|9977.8|9967.8|9983.5|9973.5|9971|9961|260
1758260700000|2025-09-19 05:45:00|9977.5|9967.5|9984.8|9974.8|9985.3|9975.3|9976.3|9966.3|209
1758261000000|2025-09-19 05:50:00|9985|9975|9980.8|9970.8|9987.8|9977.8|9979.8|9969.8|224
1758261300000|2025-09-19 05:55:00|9980.5|9970.5|9981.3|9971.3|9982.8|9972.8|9978.8|9968.8|153
1758261600000|2025-09-19 06:00:00|9981|9971|9980.5|9970.5|9983.4|9971.3|9974|9963.4|227
1758261900000|2025-09-19 06:05:00|9980.8|9970.8|9978.8|9968.8|9983.5|9973.5|9977|9967|213
1758262200000|2025-09-19 06:10:00|9978.5|9968.5|9985.3|9975.3|9985.3|9975.3|9977|9967|187
1758262500000|2025-09-19 06:15:00|9985|9975|9980.5|9970.5|9987.3|9977.3|9980|9970|230
1758262800000|2025-09-19 06:20:00|9980.3|9970.3|9984.3|9974.3|9986.3|9974.8|9979.3|9966.3|243
1758263100000|2025-09-19 06:25:00|9984|9974|9983.8|9973.8|9992.8|9977.5|9982.8|9970.8|259
1758263400000|2025-09-19 06:30:00|9983.5|9973.5|9981.8|9971.8|9988|9978|9981.5|9967.4|260
1758263700000|2025-09-19 06:35:00|9981.5|9971.5|9981.3|9971.3|9982.8|9971.5|9977.3|9962.8|217
1758264000000|2025-09-19 06:40:00|9981|9971|9979|9969|9981.3|9971.3|9977.3|9967.3|182
1758264300000|2025-09-19 06:45:00|9978.8|9968.8|9976|9966|9981.3|9971.3|9974|9964|235
1758264600000|2025-09-19 06:50:00|9975.8|9965.8|9972.8|9962.8|9981.1|9966.3|9970|9960|217
1758264900000|2025-09-19 06:55:00|9972.5|9962.5|9974.4|9954.4|9974.6|9963.4|9966.9|9952.4|154
1758265200000|2025-09-19 07:00:00|9972.1|9952.1|9973.1|9963.1|9982.3|9972.3|9971|9952.1|272
1758265500000|2025-09-19 07:05:00|9972.9|9962.9|9974.4|9964.4|9974.6|9964.6|9966.1|9956.1|186
1758265800000|2025-09-19 07:10:00|9974.6|9964.6|9987.6|9977.6|9987.6|9977.6|9974.6|9964.6|123
1758266100000|2025-09-19 07:15:00|9987.4|9977.4|9999.4|9989.4|9999.4|9989.4|9987.1|9977.1|179
1758266400000|2025-09-19 07:20:00|9999.1|9989.1|9997.6|9987.6|9999.1|9989.1|9993.1|9983.1|158
1758266700000|2025-09-19 07:25:00|9997.9|9987.9|9994.4|9984.4|9998.1|9988.1|9992.9|9982.9|110
1758267000000|2025-09-19 07:30:00|9994.6|9984.6|9998.1|9988.1|9999.1|9989.1|9993.4|9983.4|165
1758267300000|2025-09-19 07:35:00|9998.4|9988.4|10001.1|9991.1|10001.6|9991.6|9993.9|9983.9|122
1758267600000|2025-09-19 07:40:00|10000.9|9990.9|9989.1|9979.1|10000.9|9990.9|9988.4|9978.4|111
1758267900000|2025-09-19 07:45:00|9988.9|9978.9|9984.4|9974.4|9989.1|9979.1|9978.9|9968.9|132
1758268200000|2025-09-19 07:50:00|9984.6|9974.6|9982.9|9972.9|9987.6|9977.6|9982.9|9972.9|101
1758268500000|2025-09-19 07:55:00|9983.1|9973.1|9983.1|9973.1|9987.1|9977.1|9982.6|9972.6|116
1758268800000|2025-09-19 08:00:00|9989.4|9979.4|9976.1|9966.1|9992.4|9982.4|9974.6|9964.6|198
1758269100000|2025-09-19 08:05:00|9975.4|9965.4|9976.4|9966.4|9976.9|9966.9|9969.6|9959.6|154
1758269400000|2025-09-19 08:10:00|9976.1|9966.1|9980.1|9970.1|9982.9|9972.9|9974.6|9964.6|115
1758269700000|2025-09-19 08:15:00|9979.9|9969.9|9981.1|9971.1|9983.4|9973.4|9978.1|9968.1|108
1758270000000|2025-09-19 08:20:00|9981.4|9971.4|9975.9|9965.9|9984.1|9974.1|9975.6|9965.6|97
1758270300000|2025-09-19 08:25:00|9975.6|9965.6|9975.4|9965.4|9977|9967|9970.1|9960.1|120
1758270600000|2025-09-19 08:30:00|9975.6|9965.6|9983.9|9973.9|9983.9|9973.9|9975.4|9965.4|137
1758270900000|2025-09-19 08:35:00|9984.1|9974.1|9980.6|9970.6|9986.9|9976.9|9980.1|9970.1|164
1758271200000|2025-09-19 08:40:00|9980.9|9970.9|9977.4|9967.4|9983.1|9973.1|9977.4|9967.4|78
1758271500000|2025-09-19 08:45:00|9977.6|9967.6|9976.9|9966.9|9980.6|9970.6|9976.6|9966.6|101
1758271800000|2025-09-19 08:50:00|9976.6|9966.6|9978.9|9968.9|9983.6|9973.6|9975.9|9965.9|113
1758272100000|2025-09-19 08:55:00|9979.1|9969.1|9983.6|9973.6|9983.9|9973.9|9979.1|9969.1|87
1758272400000|2025-09-19 09:00:00|9984.9|9974.9|9982.9|9972.9|9987.9|9977.9|9979.1|9969.1|166
1758272700000|2025-09-19 09:05:00|9982.6|9972.6|9981.9|9971.9|9983.1|9973.1|9981.1|9971.1|75
1758273000000|2025-09-19 09:10:00|9982.1|9972.1|9983.4|9973.4|9985.1|9975.1|9978.6|9968.6|107
1758273300000|2025-09-19 09:15:00|9983.1|9973.1|9986.1|9976.1|9986.6|9976.6|9978.4|9968.4|128
1758273600000|2025-09-19 09:20:00|9985.9|9975.9|9984.6|9974.6|9985.9|9975.9|9980.6|9970.6|83
1758273900000|2025-09-19 09:25:00|9984.4|9974.4|9984.4|9974.4|9987.4|9977.4|9983.4|9973.4|95
1758274200000|2025-09-19 09:30:00|9984.1|9974.1|9984.1|9974.1|9986.4|9976.4|9982.1|9972.1|76
1758274500000|2025-09-19 09:35:00|9984.4|9974.4|9981.9|9971.9|9984.4|9974.4|9979.6|9969.6|54
1758274800000|2025-09-19 09:40:00|9981.6|9971.6|9983.1|9973.1|9983.4|9973.4|9980.1|9970.1|70
1758275100000|2025-09-19 09:45:00|9983.4|9973.4|9981.6|9971.6|9986.4|9976.4|9980.1|9970.1|77
1758275400000|2025-09-19 09:50:00|9981.4|9971.4|9981.1|9971.1|9981.6|9971.6|9978.6|9968.6|74
1758275700000|2025-09-19 09:55:00|9980.9|9970.9|9984.6|9974.6|9984.6|9974.6|9980.6|9970.6|80
1758276000000|2025-09-19 10:00:00|9984.9|9974.9|9981.9|9971.9|9985.4|9975.4|9979.9|9969.9|71
1758276300000|2025-09-19 10:05:00|9982.1|9972.1|9983.4|9973.4|9983.6|9973.6|9980.9|9970.9|78
1758276600000|2025-09-19 10:10:00|9983.1|9973.1|9986.1|9976.1|9987.9|9977.9|9982.4|9972.4|67
1758276900000|2025-09-19 10:15:00|9985.9|9975.9|9989.6|9979.6|9990.6|9980.6|9985.4|9975.4|79
1758277200000|2025-09-19 10:20:00|9989.9|9979.9|9985.9|9975.9|9989.9|9979.9|9985.6|9975.6|53
1758277500000|2025-09-19 10:25:00|9985.6|9975.6|9983.4|9973.4|9985.6|9975.6|9982.1|9972.1|87
1758277800000|2025-09-19 10:30:00|9983.6|9973.6|9984.4|9974.4|9984.6|9974.6|9981.6|9971.6|37
1758278100000|2025-09-19 10:35:00|9984.6|9974.6|9982.9|9972.9|9984.6|9974.6|9982.4|9972.4|51
1758278400000|2025-09-19 10:40:00|9982.6|9972.6|9986.1|9976.1|9986.6|9976.6|9982.4|9972.4|44
1758278700000|2025-09-19 10:45:00|9986.4|9976.4|9985.6|9975.6|9988.9|9978.9|9984.1|9974.1|63
1758279000000|2025-09-19 10:50:00|9985.9|9975.9|9988.6|9978.6|9988.6|9978.6|9985.4|9975.4|42
1758279300000|2025-09-19 10:55:00|9988.1|9978.1|9986.9|9976.9|9988.6|9978.6|9983.9|9973.9|82
1758279600000|2025-09-19 11:00:00|9986.6|9976.6|9980.6|9970.6|9986.6|9976.6|9978.4|9968.4|100
1758279900000|2025-09-19 11:05:00|9980.9|9970.9|9980.9|9970.9|9981.1|9971.1|9979.1|9969.1|66
1758280200000|2025-09-19 11:10:00|9981.1|9971.1|9982.9|9972.9|9983.4|9973.4|9979.6|9969.6|46
1758280500000|2025-09-19 11:15:00|9982.6|9972.6|9983.6|9973.6|9985.1|9975.1|9981.9|9971.9|40
1758280800000|2025-09-19 11:20:00|9983.9|9973.9|9984.9|9974.9|9987.1|9977.1|9983.9|9973.9|69
1758281100000|2025-09-19 11:25:00|9985.1|9975.1|9988.6|9978.6|9989.9|9979.9|9984.4|9974.4|93
1758281400000|2025-09-19 11:30:00|9988.9|9978.9|9984.9|9974.9|9989.4|9979.4|9981.9|9971.9|107
1758281700000|2025-09-19 11:35:00|9985.1|9975.1|9987.1|9977.1|9989.1|9979.1|9982.6|9972.6|112
1758282000000|2025-09-19 11:40:00|9986.9|9976.9|9981.4|9971.4|9987.1|9977.1|9980.6|9970.6|105
1758282300000|2025-09-19 11:45:00|9981.1|9971.1|9978.6|9968.6|9982.6|9972.6|9978.6|9968.6|92
1758282600000|2025-09-19 11:50:00|9978.4|9968.4|9980.9|9970.9|9981.4|9971.4|9978.1|9968.1|102
1758282900000|2025-09-19 11:55:00|9980.6|9970.6|9978.6|9968.6|9982.6|9972.6|9976.9|9966.9|106
1758283200000|2025-09-19 12:00:00|9978.9|9968.9|9978.6|9968.6|9978.9|9968.9|9975.4|9965.4|151
1758283500000|2025-09-19 12:05:00|9978.4|9968.4|9975.1|9965.1|9978.6|9968.6|9973.6|9963.6|125
1758283800000|2025-09-19 12:10:00|9974.9|9964.9|9981.9|9971.9|9981.9|9971.9|9973.4|9963.4|127
1758284100000|2025-09-19 12:15:00|9982.1|9972.1|9980.6|9970.6|9983.9|9973.9|9979.1|9969.1|138
1758284400000|2025-09-19 12:20:00|9980.9|9970.9|9977.1|9967.1|9981.4|9971.4|9975.1|9965.1|104
1758284700000|2025-09-19 12:25:00|9976.9|9966.9|9977.9|9967.9|9980.4|9970.4|9975.9|9965.9|92
1758285000000|2025-09-19 12:30:00|9977.6|9967.6|9970.6|9960.6|9977.9|9967.9|9969.4|9959.4|139
1758285300000|2025-09-19 12:35:00|9970.4|9960.4|9971.1|9961.1|9973.4|9963.4|9969.1|9959.1|81
1758285600000|2025-09-19 12:40:00|9971.4|9961.4|9970.4|9960.4|9974.4|9964.4|9969.4|9959.4|117
1758285900000|2025-09-19 12:45:00|9970.1|9960.1|9969.4|9959.4|9975.1|9965.1|9968.4|9958.4|118
1758286200000|2025-09-19 12:50:00|9970.3|9960.3|9973.1|9963.1|9975.4|9965.4|9968.9|9958.9|117
1758286500000|2025-09-19 12:55:00|9973.4|9963.4|9976.4|9966.4|9976.4|9966.4|9969.4|9959.4|135
1758286800000|2025-09-19 13:00:00|9976.6|9966.6|9983.1|9973.1|9984.4|9974.4|9975.1|9965.1|345
1758287100000|2025-09-19 13:05:00|9983.4|9973.4|9981.9|9971.9|9984.4|9974.4|9977.4|9967.4|211
1758287400000|2025-09-19 13:10:00|9982.1|9972.1|9990.9|9980.9|9991.1|9981.1|9979.9|9969.9|219
1758287700000|2025-09-19 13:15:00|9990.4|9980.4|9989.6|9979.6|9993.6|9983.6|9984.9|9974.9|232
1758288000000|2025-09-19 13:20:00|9989.9|9979.9|9983.9|9973.9|9990.6|9980.6|9982.6|9972.6|194
1758288300000|2025-09-19 13:25:00|9984.1|9974.1|9980.1|9970.1|9985.1|9975.1|9976.9|9966.9|196
1758288600000|2025-09-19 13:30:00|9980.9|9970.9|9979.4|9969.4|9981.9|9971.9|9974.6|9964.6|315
1758288900000|2025-09-19 13:35:00|9980.1|9970.1|9978.6|9968.6|9983.4|9973.4|9977.4|9967.4|225
1758289200000|2025-09-19 13:40:00|9979.1|9969.1|9970.1|9960.1|9982.4|9972.4|9969.9|9959.9|235
1758289500000|2025-09-19 13:45:00|9970.4|9960.4|9979.1|9969.1|9979.6|9969.6|9968.6|9958.6|209
1758289800000|2025-09-19 13:50:00|9978.9|9968.9|9982.9|9972.9|9985.6|9975.6|9978.6|9968.6|197
1758290100000|2025-09-19 13:55:00|9982.6|9972.6|9982.1|9972.1|9985.1|9975.1|9979.4|9969.4|202
1758290400000|2025-09-19 14:00:00|9981.9|9971.9|9981.6|9971.6|9984.6|9974.6|9980.4|9970.4|202
1758290700000|2025-09-19 14:05:00|9981.9|9971.9|9985.4|9975.4|9988.1|9978.1|9978.1|9968.1|188
1758291000000|2025-09-19 14:10:00|9985.6|9975.6|9979.1|9969.1|9986.1|9976.1|9977.6|9967.6|177
1758291300000|2025-09-19 14:15:00|9979.4|9969.4|9978.6|9968.6|9982.6|9972.6|9974.6|9964.6|197
1758291600000|2025-09-19 14:20:00|9978.9|9968.9|9982.4|9972.4|9985.4|9975.4|9976.9|9966.9|170
1758291900000|2025-09-19 14:25:00|9982.1|9972.1|9983.1|9973.1|9986.6|9976.6|9981.9|9971.9|135
1758292200000|2025-09-19 14:30:00|9983.4|9973.4|9988.9|9978.9|9994.1|9984.1|9982.6|9972.6|191
1758292500000|2025-09-19 14:35:00|9988.6|9978.6|9989.9|9979.9|9992.4|9982.4|9988.1|9978.1|145
1758292800000|2025-09-19 14:40:00|9990.1|9980.1|9985.6|9975.6|9990.4|9980.4|9985.1|9975.1|104
1758293100000|2025-09-19 14:45:00|9985.4|9975.4|9989.9|9979.9|9992.1|9982.1|9983.9|9973.9|138
1758293400000|2025-09-19 14:50:00|9990.1|9980.1|9990.9|9980.9|9995.6|9985.6|9986.1|9976.1|260
1758293700000|2025-09-19 14:55:00|9990.6|9980.6|9989.1|9979.1|9994.9|9984.9|9987.6|9977.6|174
1758294000000|2025-09-19 15:00:00|9990.1|9980.1|9987.4|9977.4|9992.6|9982.6|9987.1|9977.1|171
1758294300000|2025-09-19 15:05:00|9987.1|9977.1|9978.1|9968.1|9988.1|9978.1|9977.1|9967.1|218
1758294600000|2025-09-19 15:10:00|9978.4|9968.4|9982.9|9972.9|9983.6|9973.6|9975.6|9965.6|193
1758294900000|2025-09-19 15:15:00|9982.6|9972.6|9988.9|9978.9|9989.1|9979.1|9980.9|9970.9|161
1758295200000|2025-09-19 15:20:00|9989.1|9979.1|9997.6|9987.6|9998.4|9988.4|9987.9|9977.9|170
1758295500000|2025-09-19 15:25:00|9997.4|9987.4|9998.4|9988.4|10002.4|9992.4|9995.9|9985.9|232
1758295800000|2025-09-19 15:30:00|9998.1|9988.1|9993.6|9983.6|10000.1|9990.1|9992.1|9982.1|221
1758296100000|2025-09-19 15:35:00|9993.9|9983.9|9992.1|9982.1|9995.4|9985.4|9990.6|9980.6|197
1758296400000|2025-09-19 15:40:00|9992.6|9982.6|9996.1|9986.1|9997.6|9987.6|9991.1|9981.1|178
1758296700000|2025-09-19 15:45:00|9995.4|9985.4|9990.1|9980.1|9996.6|9986.6|9988.9|9978.9|293
1758297000000|2025-09-19 15:50:00|9989.6|9979.6|9989.1|9979.1|9993.1|9983.1|9988.6|9978.6|108
1758297300000|2025-09-19 15:55:00|9988.9|9978.9|9987.1|9977.1|9989.6|9979.6|9986.6|9976.6|95
1758297600000|2025-09-19 16:00:00|9986.9|9976.9|9989.1|9979.1|9989.4|9979.4|9985.6|9975.6|135
1758297900000|2025-09-19 16:05:00|9988.9|9978.9|9989.4|9979.4|9991.4|9981.4|9987.1|9977.1|95
1758298200000|2025-09-19 16:10:00|9989.1|9979.1|9989.1|9979.1|9991.6|9981.6|9987.6|9977.6|62
1758298500000|2025-09-19 16:15:00|9988.9|9978.9|9990.4|9980.4|9991.1|9981.1|9988.1|9978.1|68
1758298800000|2025-09-19 16:20:00|9990.1|9980.1|9990.1|9980.1|9991.4|9981.4|9989.4|9979.4|61
1758299100000|2025-09-19 16:25:00|9989.9|9979.9|9993.6|9983.6|9993.6|9983.6|9989.6|9979.6|42
1758299400000|2025-09-19 16:30:00|9993.9|9983.9|9992.4|9982.4|9994.4|9984.4|9990.9|9980.9|53
1758299700000|2025-09-19 16:35:00|9992.6|9982.6|9996.4|9986.4|9997.1|9987.1|9992.1|9982.1|59
1758300000000|2025-09-19 16:40:00|9996.1|9986.1|9995.9|9985.9|9997.1|9987.1|9994.9|9984.9|72
1758300300000|2025-09-19 16:45:00|9995.6|9985.6|9993.9|9983.9|9996.1|9986.1|9992.9|9982.9|55
1758300600000|2025-09-19 16:50:00|9994.1|9984.1|9992.6|9982.6|9995.1|9985.1|9990.6|9980.6|51
1758300900000|2025-09-19 16:55:00|9992.9|9982.9|9995.8|9985.8|9996.1|9986.1|9991.3|9981.3|122
1758301200000|2025-09-19 17:00:00|9995.9|9985.9|9999.1|9989.1|10007.9|9991.1|9995|9984.4|100
1758301500000|2025-09-19 17:05:00|9999.3|9989.3|9995.5|9985.5|10001|9991|9995.3|9985.3|55
1758301800000|2025-09-19 17:10:00|9995.3|9985.3|9998.5|9988.5|10000.5|9990.5|9994.4|9984.4|68
1758302100000|2025-09-19 17:15:00|9998.8|9988.8|10000.1|9990.1|10002.3|9992.3|9998.5|9988.5|63
1758302400000|2025-09-19 17:20:00|10000.3|9990.3|10001.6|9991.6|10002.8|9992.8|10000.3|9990.3|42
1758302700000|2025-09-19 17:25:00|10001.4|9991.4|10003|9993|10003.4|9993.4|9998.4|9988.4|66
1758303000000|2025-09-19 17:30:00|10003.1|9993.1|9997|9987|10003.6|9993.6|9997|9987|47
1758303300000|2025-09-19 17:35:00|9997.1|9987.1|9997.5|9987.5|9999.1|9989.1|9997.1|9987.1|33
1758303600000|2025-09-19 17:40:00|9997.8|9987.8|9997|9987|9998.1|9988.1|9992.5|9982.5|62
1758303900000|2025-09-19 17:45:00|9996.8|9986.8|9997.8|9987.8|9998.5|9988.5|9996.3|9986.3|70
1758304200000|2025-09-19 17:50:00|9997.5|9987.5|9995.5|9985.5|9997.8|9987.8|9994.6|9984.6|71
1758304500000|2025-09-19 17:55:00|9995.8|9985.8|10008.3|9986.3|10009|9987|9995.8|9980.1|9
1758499200000|2025-09-22 00:00:00|10015.1|9995.1|10011.8|10001.8|10015.3|10005.3|10007.5|9994.6|69
1758499500000|2025-09-22 00:05:00|10011.9|10001.9|10006|9996|10012|10002|10005.3|9995.3|83
1758499800000|2025-09-22 00:10:00|10006.3|9996.3|10017|10007|10017.5|10007.5|10006|9996|136
1758500100000|2025-09-22 00:15:00|10016.3|10006.3|10017|10007|10018|10008|10014.1|10004.1|75
1758500400000|2025-09-22 00:20:00|10017.3|10007.3|10021|10011|10023.5|10013.5|10015.8|10005.8|85
1758500700000|2025-09-22 00:25:00|10020.8|10010.8|10020.8|10010.8|10022.8|10012.8|10018.8|10008.8|45
1758501000000|2025-09-22 00:30:00|10020.5|10010.5|10019|10009|10021.3|10011.3|10018.8|10008.8|48
1758501300000|2025-09-22 00:35:00|10019.3|10009.3|10023.3|10013.3|10023.3|10013.3|10019.3|10009.3|51
1758501600000|2025-09-22 00:40:00|10023.5|10013.5|10021.3|10011.3|10026|10016|10021.3|10011.3|63
1758501900000|2025-09-22 00:45:00|10021.5|10011.5|10019.3|10009.3|10021.5|10011.5|10017.3|10007.3|58
1758502200000|2025-09-22 00:50:00|10019.5|10009.5|10016.5|10006.5|10019.5|10009.5|10016|10006|94
1758502500000|2025-09-22 00:55:00|10016.8|10006.8|10018.5|9998.5|10018.5|10007.3|10008|9992.3|77
1758502800000|2025-09-22 01:00:00|10019.8|9999.8|10012.8|10002.8|10021.3|10011.3|10008.3|9994|420
1758503100000|2025-09-22 01:05:00|10013|10003|10023.5|10013.5|10027.3|10017.3|10013|10003|421
1758503400000|2025-09-22 01:10:00|10024|10014|10019.5|10009.5|10025.8|10015.8|10018.5|10008.5|332
1758503700000|2025-09-22 01:15:00|10019.8|10009.8|10020.8|10010.8|10025.1|10014.8|10019|10005.1|290
1758504000000|2025-09-22 01:20:00|10019.8|10009.8|10020.8|10010.8|10024.3|10014.3|10019.5|10009.5|238
1758504300000|2025-09-22 01:25:00|10021|10011|10020.3|10010.3|10026.3|10016.3|10018|10008|263
1758504600000|2025-09-22 01:30:00|10019.8|10009.8|10015|10005|10020|10010|10010|10000|331
1758504900000|2025-09-22 01:35:00|10015.3|10005.3|10016.5|10006.5|10020|10010|10013.8|10003.8|315
1758505200000|2025-09-22 01:40:00|10016|10006|10017.3|10007.3|10018.3|10008.3|10012|10002|305
1758505500000|2025-09-22 01:45:00|10017|10007|10008.5|9998.5|10017.3|10007.3|10006.8|9996.8|279
1758505800000|2025-09-22 01:50:00|10008.8|9998.8|10004.5|9994.5|10016.1|10001.8|10004.3|9994.3|249
1758506100000|2025-09-22 01:55:00|10004.8|9994.8|10000|9990|10005.3|9995.3|9998.5|9988.5|295
1758506400000|2025-09-22 02:00:00|9999.8|9989.8|10000.5|9990.5|10004.3|9994.3|9999.8|9989.8|283
1758506700000|2025-09-22 02:05:00|10000.8|9990.8|10000|9990|10003|9993|9997.5|9987.5|193
1758507000000|2025-09-22 02:10:00|9999.8|9989.8|9993.8|9983.8|10001|9991|9992|9982|242
1758507300000|2025-09-22 02:15:00|9993.5|9983.5|9994.5|9984.5|9997|9987|9992.5|9982.5|182
1758507600000|2025-09-22 02:20:00|9994.3|9984.3|9996|9986|9997.3|9987.3|9993.8|9983.8|144
1758507900000|2025-09-22 02:25:00|9996.3|9986.3|9997.3|9987.3|9999|9989|9995.5|9985.5|129
1758508200000|2025-09-22 02:30:00|9997.5|9987.5|10004|9994|10006.5|9996.5|9996.3|9986.3|261
1758508500000|2025-09-22 02:35:00|10004.3|9994.3|9999.8|9989.8|10004.8|9994.8|9999|9989|178
1758508800000|2025-09-22 02:40:00|10000|9990|9998|9988|10001.5|9991.5|9996.8|9986.8|186
1758509100000|2025-09-22 02:45:00|9998.3|9988.3|9996.5|9986.5|9998.5|9988.5|9994.8|9984.8|165
1758509400000|2025-09-22 02:50:00|9996.3|9986.3|9999|9989|10000|9990|9995.3|9985.3|161
1758509700000|2025-09-22 02:55:00|9999.3|9989.3|9997.8|9987.8|10001.3|9991.3|9997.5|9987.5|148
1758510000000|2025-09-22 03:00:00|9997.5|9987.5|10001|9991|10001.5|9991.5|9996|9986|205
1758510300000|2025-09-22 03:05:00|10000.8|9990.8|10001|9991|10003.3|9993.3|10000.3|9990.3|179
1758510600000|2025-09-22 03:10:00|10001.3|9991.3|9995.8|9985.8|10002.8|9992.8|9995.8|9985.8|134
1758510900000|2025-09-22 03:15:00|9996|9986|9996.8|9986.8|9999.3|9989.3|9996|9986|147
1758511200000|2025-09-22 03:20:00|9996.5|9986.5|10002.3|9992.3|10003.3|9993.3|9995.8|9985.8|184
1758511500000|2025-09-22 03:25:00|10002.5|9992.5|10004.3|9984.3|10006.8|9993.3|9998|9984.3|133
1758511800000|2025-09-22 03:30:00|10005|9985|10003|9993|10006.8|9993.5|9998.5|9985|65
1758512100000|2025-09-22 03:35:00|10003.3|9993.3|10004|9994|10005|9995|10002|9992|69
1758512400000|2025-09-22 03:40:00|10004.3|9994.3|10005|9995|10007|9997|10004|9994|60
1758512700000|2025-09-22 03:45:00|10005.3|9995.3|10006.5|9996.5|10007.5|9997.5|10005|9995|88
1758513000000|2025-09-22 03:50:00|10006.8|9996.8|10006|9996|10008.5|9998.5|10006|9996|53
1758513300000|2025-09-22 03:55:00|10005.8|9995.8|10004.3|9994.3|10005.8|9995.8|10003.8|9993.8|30
1758513600000|2025-09-22 04:00:00|10004|9994|10005.8|9995.8|10005.8|9995.8|10003.8|9993.8|42
1758513900000|2025-09-22 04:05:00|10005.5|9995.5|10006|9996|10007.8|9997.8|10003.8|9993.8|52
1758514200000|2025-09-22 04:10:00|10005.8|9995.8|10005.5|9995.5|10005.8|9995.8|10004.8|9994.8|36
1758514500000|2025-09-22 04:15:00|10005.3|9995.3|10005|9995|10006|9996|10005|9995|37
1758514800000|2025-09-22 04:20:00|10005.3|9995.3|10004.5|9994.5|10005.8|9995.8|10004.3|9994.3|24
1758515100000|2025-09-22 04:25:00|10004.3|9994.3|10003.5|9993.5|10005.3|9995.3|10003.3|9993.3|25
1758515400000|2025-09-22 04:30:00|10003.8|9993.8|10000.5|9990.5|10004|9994|10000|9990|51
1758515700000|2025-09-22 04:35:00|10000|9990|9999.8|9989.8|10001|9991|9999.5|9989.5|33
1758516000000|2025-09-22 04:40:00|10000|9990|9999.5|9989.5|10001.5|9991.5|9999.5|9989.5|33
1758516300000|2025-09-22 04:45:00|9999.8|9989.8|9999|9989|10000.3|9990.3|9998.5|9988.5|50
1758516600000|2025-09-22 04:50:00|9998.8|9988.8|9998.8|9988.8|9999.5|9989.5|9998.5|9988.5|31
1758516900000|2025-09-22 04:55:00|9999|9989|10000.5|9990.5|10001.5|9991.5|9998.8|9988.8|41
1758517200000|2025-09-22 05:00:00|10000.8|9990.8|9997.5|9987.5|10000.8|9990.8|9997|9987|85
1758517500000|2025-09-22 05:05:00|9997.8|9987.8|9999.5|9989.5|10000.8|9990.8|9997.3|9987.3|39
1758517800000|2025-09-22 05:10:00|9999.8|9989.8|10002.3|9992.3|10002.8|9992.8|9998.8|9988.8|64
1758518100000|2025-09-22 05:15:00|10002|9992|10000|9990|10003.5|9993.5|10000|9990|43
1758518400000|2025-09-22 05:20:00|10000.3|9990.3|10002|9992|10002.8|9992.8|9999|9989|32
1758518700000|2025-09-22 05:25:00|10002.5|9992.5|10007.8|9987.8|10007.8|9992.8|10001.5|9987.8|16
1758519000000|2025-09-22 05:30:00|10008.5|9988.5|10007.3|9997.3|10012.3|10002.3|10005.8|9988.3|187
1758519300000|2025-09-22 05:35:00|10007|9997|10009.8|9999.8|10010.5|10000.5|10006.8|9996.8|127
1758519600000|2025-09-22 05:40:00|10009.5|9999.5|10005.3|9995.3|10010|10000|10004.8|9994.8|134
1758519900000|2025-09-22 05:45:00|10005.5|9995.5|10004.3|9994.3|10007.3|9997.3|10002.8|9992.8|129
1758520200000|2025-09-22 05:50:00|10004.8|9994.8|9998.8|9988.8|10007|9997|9996.5|9986.5|128
1758520500000|2025-09-22 05:55:00|9998.5|9988.5|9996|9986|9998.8|9988.8|9993.5|9983.5|153
1758520800000|2025-09-22 06:00:00|9996.3|9986.3|9992|9982|9998.5|9988.5|9988.8|9978.8|304
1758521100000|2025-09-22 06:05:00|9991.5|9981.5|9999|9989|10000|9990|9990.3|9980.3|200
1758521400000|2025-09-22 06:10:00|9998.8|9988.8|9996.3|9986.3|9999.5|9989.5|9994.3|9984.3|174
1758521700000|2025-09-22 06:15:00|9996|9986|9994|9984|9996.3|9986.3|9990.3|9980.3|191
1758522000000|2025-09-22 06:20:00|9993.8|9983.8|9997.8|9987.8|9998|9988|9993.8|9983.8|228
1758522300000|2025-09-22 06:25:00|9998|9988|10000.8|9990.8|10003|9993|9998|9988|207
1758522600000|2025-09-22 06:30:00|10000.5|9990.5|10004.3|9994.3|10005.3|9995.3|9998.3|9988.3|198
1758522900000|2025-09-22 06:35:00|10004.5|9994.5|10002|9992|10005.4|9994.5|9999.5|9985.4|257
1758523200000|2025-09-22 06:40:00|10002.3|9992.3|10006.3|9996.3|10007.3|9997.3|10002.3|9992.3|131
1758523500000|2025-09-22 06:45:00|10006|9996|10017|10007|10018.5|10008.5|10004.8|9994.8|240
1758523800000|2025-09-22 06:50:00|10016.8|10006.8|10010.5|10000.5|10017.8|10007.8|10009|9999|195
1758524100000|2025-09-22 06:55:00|10010.3|10000.3|10007.4|9987.4|10012.4|10002.4|10003.1|9987.4|194
1758524400000|2025-09-22 07:00:00|10004.4|9984.4|9998|9988|10004.4|9993.1|9990.6|9976.9|233
1758524700000|2025-09-22 07:05:00|9997.8|9987.8|9991.4|9981.4|10004.4|9994.4|9991.3|9981.3|188
1758525000000|2025-09-22 07:10:00|9991.3|9981.3|9987.6|9977.6|9993.4|9983.4|9986.4|9976.4|202
1758525300000|2025-09-22 07:15:00|9987.4|9977.4|9986.4|9976.4|9987.9|9977.9|9981.4|9971.4|182
1758525600000|2025-09-22 07:20:00|9986.9|9976.9|9988.6|9978.6|9993.1|9983.1|9978.6|9968.6|220
1758525900000|2025-09-22 07:25:00|9988.9|9978.9|9996.5|9986.5|10002.1|9992.1|9988.9|9978.9|228
1758526200000|2025-09-22 07:30:00|9998.8|9988.8|9996.9|9986.9|10001.6|9991.6|9995.4|9985.4|168
1758526500000|2025-09-22 07:35:00|9996.6|9986.6|9995.4|9985.4|9998.9|9988.9|9992.9|9982.9|194
1758526800000|2025-09-22 07:40:00|9994.6|9984.6|9990.1|9980.1|9995.1|9985.1|9985.9|9975.9|148
1758527100000|2025-09-22 07:45:00|9989.9|9979.9|9991.1|9981.1|9992.1|9982.1|9986.9|9976.9|135
1758527400000|2025-09-22 07:50:00|9991.4|9981.4|9990.6|9980.6|9992.6|9982.6|9987.1|9977.1|119
1758527700000|2025-09-22 07:55:00|9990.4|9980.4|9992.6|9982.6|9995.6|9985.6|9988.6|9978.6|149
1758528000000|2025-09-22 08:00:00|9992.4|9982.4|10013.4|10003.4|10013.4|10003.4|9991.4|9981.4|221
1758528300000|2025-09-22 08:05:00|10013.1|10003.1|10022.6|10012.6|10023|10013|10010.9|10000.9|196
1758528600000|2025-09-22 08:10:00|10021.3|10011.3|10019.9|10009.9|10023.4|10012.9|10016.8|10001.4|163
1758528900000|2025-09-22 08:15:00|10020.1|10010.1|10022.8|10012.8|10027.8|10012.9|10017.6|10007.6|127
1758529200000|2025-09-22 08:20:00|10022.6|10012.6|10016.6|10006.6|10023.4|10013.4|10016.6|10006.6|145
1758529500000|2025-09-22 08:25:00|10016.4|10006.4|10014.4|10004.4|10021.9|10011.9|10014.4|10004.4|142
1758529800000|2025-09-22 08:30:00|10014.6|10004.6|10014.4|10004.4|10021|10006.4|10010.1|10000.1|172
1758530100000|2025-09-22 08:35:00|10015.4|10005.4|10014.6|10004.6|10017.6|10007.6|10010.4|10000.4|103
1758530400000|2025-09-22 08:40:00|10014.9|10004.9|10017.6|10007.6|10018.1|10008.1|10014.1|10004.1|94
1758530700000|2025-09-22 08:45:00|10017.9|10007.9|10013.1|10003.1|10017.9|10007.9|10012.6|10002.6|123
1758531000000|2025-09-22 08:50:00|10013.4|10003.4|10005.1|9995.1|10013.4|10003.4|10003.6|9993.6|118
1758531300000|2025-09-22 08:55:00|10005.6|9995.6|10007.9|9997.9|10009.9|9999.9|10005.4|9995.4|146
1758531600000|2025-09-22 09:00:00|10009.6|9999.6|10007.4|9997.4|10012.1|10002.1|10005.6|9995.6|124
1758531900000|2025-09-22 09:05:00|10007.6|9997.6|10004.1|9994.1|10008.9|9998.9|10002.9|9992.9|75
1758532200000|2025-09-22 09:10:00|10004.4|9994.4|9995.9|9985.9|10004.4|9994.4|9995.6|9985.6|100
1758532500000|2025-09-22 09:15:00|9995.6|9985.6|9993.4|9983.4|9998.1|9988.1|9992.4|9982.4|130
1758532800000|2025-09-22 09:20:00|9993.1|9983.1|9995.4|9985.4|9996.6|9986.6|9992.9|9982.9|88
1758533100000|2025-09-22 09:25:00|9995.6|9985.6|9995.9|9985.9|9999.4|9989.4|9994.4|9984.4|107
1758533400000|2025-09-22 09:30:00|9996.1|9986.1|9999.1|9989.1|10000.4|9990.4|9995.6|9985.6|91
1758533700000|2025-09-22 09:35:00|9999.4|9989.4|9998.1|9988.1|10000.1|9990.1|9998.1|9988.1|61
1758534000000|2025-09-22 09:40:00|9998.4|9988.4|10001.6|9991.6|10002.6|9992.6|9997.1|9987.1|79
1758534300000|2025-09-22 09:45:00|10001.9|9991.9|9998.6|9988.6|10002.6|9992.6|9998.4|9988.4|63
1758534600000|2025-09-22 09:50:00|9998.9|9988.9|10002.6|9992.6|10004.1|9994.1|9998.9|9988.9|57
1758534900000|2025-09-22 09:55:00|10002.9|9992.9|10000.4|9990.4|10004.1|9994.1|10000.4|9990.4|73
1758535200000|2025-09-22 10:00:00|10000.1|9990.1|10001.4|9991.4|10003.4|9993.4|9998.4|9988.4|86
1758535500000|2025-09-22 10:05:00|10001.1|9991.1|10004.1|9994.1|10004.4|9994.4|9999.4|9989.4|66
1758535800000|2025-09-22 10:10:00|10004.4|9994.4|10002.9|9992.9|10006.4|9996.4|10001.9|9991.9|73
1758536100000|2025-09-22 10:15:00|10002.6|9992.6|10003.4|9993.4|10003.4|9993.4|10000.6|9990.6|50
1758536400000|2025-09-22 10:20:00|10003.6|9993.6|10012.1|10002.1|10013.1|10003.1|10003.6|9993.6|79
1758536700000|2025-09-22 10:25:00|10012.4|10002.4|10011.9|10001.9|10014.6|10004.6|10011.1|10001.1|89
1758537000000|2025-09-22 10:30:00|10011.4|10001.4|10011.9|10001.9|10013.4|10003.4|10010.6|10000.6|76
1758537300000|2025-09-22 10:35:00|10012.1|10002.1|10012.9|10002.9|10013.6|10003.6|10011.6|10001.6|47
1758537600000|2025-09-22 10:40:00|10013.1|10003.1|10013.4|10003.4|10016.1|10006.1|10011.9|10001.9|57
1758537900000|2025-09-22 10:45:00|10013.6|10003.6|10013.9|10003.9|10015.4|10005.4|10012.6|10002.6|75
1758538200000|2025-09-22 10:50:00|10013.6|10003.6|10014.6|10004.6|10016.1|10006.1|10012.4|10002.4|74
1758538500000|2025-09-22 10:55:00|10014.4|10004.4|10012.6|10002.6|10015.4|10005.4|10010.9|10000.9|79
1758538800000|2025-09-22 11:00:00|10012.4|10002.4|10010.1|10000.1|10012.9|10002.9|10008.1|9998.1|84
1758539100000|2025-09-22 11:05:00|10009.9|9999.9|10009.6|9999.6|10011.4|10001.4|10008.9|9998.9|60
1758539400000|2025-09-22 11:10:00|10009.9|9999.9|10007.9|9997.9|10009.9|9999.9|10007.1|9997.1|49
1758539700000|2025-09-22 11:15:00|10008.1|9998.1|10012.1|10002.1|10014.4|10004.4|10007.6|9997.6|95
1758540000000|2025-09-22 11:20:00|10012.4|10002.4|10013.9|10003.9|10015.6|10005.6|10010.9|10000.9|89
1758540300000|2025-09-22 11:25:00|10013.6|10003.6|10014.9|10004.9|10014.9|10004.9|10009.4|9999.4|117
1758540600000|2025-09-22 11:30:00|10015.4|10005.4|9999.1|9989.1|10018.4|10008.4|9997.9|9987.9|208
1758540900000|2025-09-22 11:35:00|9999.6|9989.6|9994.4|9984.4|9999.6|9989.6|9994.4|9984.4|92
1758541200000|2025-09-22 11:40:00|9994.6|9984.6|9995.4|9985.4|9997.6|9987.6|9994.1|9984.1|87
1758541500000|2025-09-22 11:45:00|9995.9|9985.9|10004.9|9994.9|10005.4|9995.4|9995.4|9985.4|102
1758541800000|2025-09-22 11:50:00|10005.1|9995.1|10004.1|9994.1|10009.1|9999.1|10003.6|9993.6|107
1758542100000|2025-09-22 11:55:00|10003.9|9993.9|10004.1|9994.1|10005.1|9995.1|10001.9|9991.9|115
1758542400000|2025-09-22 12:00:00|10004.4|9994.4|10003.9|9993.9|10007.4|9997.4|10002.4|9992.4|143
1758542700000|2025-09-22 12:05:00|10004.1|9994.1|10005.6|9995.6|10009.9|9999.9|10003.1|9993.1|139
1758543000000|2025-09-22 12:10:00|10006.9|9996.9|9996.6|9986.6|10006.9|9996.9|9995.1|9985.1|163
1758543300000|2025-09-22 12:15:00|9996.9|9986.9|10000.9|9990.9|10001.6|9991.6|9996.6|9986.6|134
1758543600000|2025-09-22 12:20:00|10001.4|9991.4|9994.1|9984.1|10001.4|9991.4|9993.9|9983.9|131
1758543900000|2025-09-22 12:25:00|9994.4|9984.4|9994.9|9984.9|9996.4|9986.4|9993.4|9983.4|89
1758544200000|2025-09-22 12:30:00|9994.6|9984.6|9990.9|9980.9|9995.1|9985.1|9985.6|9975.6|190
1758544500000|2025-09-22 12:35:00|9990.6|9980.6|9991.1|9981.1|9993.9|9983.9|9987.4|9977.4|158
1758544800000|2025-09-22 12:40:00|9990.9|9980.9|9992.4|9982.4|9994.9|9984.9|9988.6|9978.6|147
1758545100000|2025-09-22 12:45:00|9992.6|9982.6|9994.6|9984.6|9995.4|9985.4|9991.9|9981.9|133
1758545400000|2025-09-22 12:50:00|9994.9|9984.9|9997.9|9987.9|9999.9|9989.9|9994.9|9984.9|109
1758545700000|2025-09-22 12:55:00|9998.1|9988.1|9997.6|9987.6|9999.6|9989.6|9995.6|9985.6|105
1758546000000|2025-09-22 13:00:00|9997.9|9987.9|9985.9|9975.9|10000.9|9990.9|9984.1|9974.1|404
1758546300000|2025-09-22 13:05:00|9985.4|9975.4|9982.9|9972.9|9985.4|9975.4|9973.8|9963.8|320
1758546600000|2025-09-22 13:10:00|9982.6|9972.6|9973.9|9963.9|9982.6|9972.6|9969.6|9959.6|245
1758546900000|2025-09-22 13:15:00|9973.6|9963.6|9967.1|9957.1|9973.6|9963.6|9966.4|9956.4|215
1758547200000|2025-09-22 13:20:00|9966.9|9956.9|9971.4|9961.4|9971.6|9961.6|9965.4|9955.4|201
1758547500000|2025-09-22 13:25:00|9970.9|9960.9|9963.9|9953.9|9970.9|9960.9|9963.6|9953.6|183
1758547800000|2025-09-22 13:30:00|9965.1|9955.1|9964.4|9954.4|9968.9|9958.9|9959.4|9949.4|313
1758548100000|2025-09-22 13:35:00|9964.1|9954.1|9964.6|9954.6|9970.4|9960.4|9963.6|9953.6|216
1758548400000|2025-09-22 13:40:00|9964.1|9954.1|9961.4|9951.4|9965.6|9955.6|9960.9|9950.9|227
1758548700000|2025-09-22 13:45:00|9961.6|9951.6|9961.6|9951.6|9963.9|9953.9|9960.4|9950.4|165
1758549000000|2025-09-22 13:50:00|9961.9|9951.9|9971.6|9961.6|9972.6|9962.6|9961.6|9951.6|191
1758549300000|2025-09-22 13:55:00|9971.9|9961.9|9968.9|9958.9|9972.6|9962.6|9966.4|9956.4|211
1758549600000|2025-09-22 14:00:00|9968.6|9958.6|9964.4|9954.4|9970.6|9960.6|9962.4|9952.4|232
1758549900000|2025-09-22 14:05:00|9964.1|9954.1|9968.9|9958.9|9969.9|9959.9|9963.6|9953.6|197
1758550200000|2025-09-22 14:10:00|9968.6|9958.6|9970.1|9960.1|9971.1|9961.1|9964.4|9954.4|163
1758550500000|2025-09-22 14:15:00|9969.9|9959.9|9964.1|9954.1|9973.9|9963.9|9962.9|9952.9|237
1758550800000|2025-09-22 14:20:00|9963.9|9953.9|9961.4|9951.4|9964.9|9954.9|9961.1|9951.1|124
1758551100000|2025-09-22 14:25:00|9961.1|9951.1|9962.6|9952.6|9964.6|9954.6|9959.9|9949.9|127
1758551400000|2025-09-22 14:30:00|9962.4|9952.4|9957.9|9947.9|9964.9|9954.9|9957.6|9947.6|179
1758551700000|2025-09-22 14:35:00|9958.1|9948.1|9959.4|9949.4|9961.9|9951.9|9955.9|9945.9|178
1758552000000|2025-09-22 14:40:00|9959.6|9949.6|9962.6|9952.6|9963.6|9953.6|9959.4|9949.4|106
1758552300000|2025-09-22 14:45:00|9962.9|9952.9|9962.6|9952.6|9965.6|9955.6|9961.4|9951.4|128
1758552600000|2025-09-22 14:50:00|9962.9|9952.9|9968.6|9958.6|9970.4|9960.4|9961.9|9951.9|158
1758552900000|2025-09-22 14:55:00|9968.4|9958.4|9972.1|9962.1|9973.6|9963.6|9968.4|9958.4|166
1758553200000|2025-09-22 15:00:00|9971.9|9961.9|9970.6|9960.6|9974.6|9964.6|9966.9|9956.9|174
1758553500000|2025-09-22 15:05:00|9970.1|9960.1|9971.9|9961.9|9975.6|9965.6|9968.6|9958.6|155
1758553800000|2025-09-22 15:10:00|9971.6|9961.6|9967.9|9957.9|9972.6|9962.6|9967.6|9957.6|108
1758554100000|2025-09-22 15:15:00|9967.6|9957.6|9970.9|9960.9|9972.6|9962.6|9965.9|9955.9|120
1758554400000|2025-09-22 15:20:00|9970.6|9960.6|9977.4|9967.4|9977.4|9967.4|9970.6|9960.6|127
1758554700000|2025-09-22 15:25:00|9977.1|9967.1|9978.9|9968.9|9979.1|9969.1|9975.4|9965.4|121
1758555000000|2025-09-22 15:30:00|9979.1|9969.1|9982.9|9972.9|9984.1|9974.1|9978.6|9968.6|159
1758555300000|2025-09-22 15:35:00|9982.6|9972.6|9978.6|9968.6|9983.1|9973.1|9977.4|9967.4|130
1758555600000|2025-09-22 15:40:00|9978.9|9968.9|9975.6|9965.6|9980.4|9970.4|9973.9|9963.9|121
1758555900000|2025-09-22 15:45:00|9975.4|9965.4|9983.6|9973.6|9983.9|9973.9|9972.1|9962.1|202
1758556200000|2025-09-22 15:50:00|9983.9|9973.9|9980.6|9970.6|9984.6|9974.6|9979.6|9969.6|69
1758556500000|2025-09-22 15:55:00|9980.9|9970.9|9981.6|9971.6|9982.4|9972.4|9980.1|9970.1|55
1758556800000|2025-09-22 16:00:00|9981.9|9971.9|9987.6|9977.6|9987.6|9977.6|9980.4|9970.4|123
1758557100000|2025-09-22 16:05:00|9987.9|9977.9|9987.1|9977.1|9988.6|9978.6|9984.4|9974.4|80
1758557400000|2025-09-22 16:10:00|9986.9|9976.9|9990.9|9980.9|9991.6|9981.6|9984.9|9974.9|105
1758557700000|2025-09-22 16:15:00|9990.6|9980.6|9995.1|9985.1|9995.6|9985.6|9989.1|9979.1|71
1758558000000|2025-09-22 16:20:00|9995.4|9985.4|9996.6|9986.6|9997.1|9987.1|9993.9|9983.9|95
1758558300000|2025-09-22 16:25:00|9996.9|9986.9|9999.4|9989.4|9999.9|9989.9|9996.9|9986.9|83
1758558600000|2025-09-22 16:30:00|9999.6|9989.6|9997.6|9987.6|9999.6|9989.6|9996.6|9986.6|56
1758558900000|2025-09-22 16:35:00|9997.9|9987.9|9998.4|9988.4|9998.4|9988.4|9995.4|9985.4|47
1758559200000|2025-09-22 16:40:00|9998.6|9988.6|9999.6|9989.6|9999.9|9989.9|9997.1|9987.1|56
1758559500000|2025-09-22 16:45:00|9999.4|9989.4|9996.6|9986.6|9999.4|9989.4|9996.6|9986.6|59
1758559800000|2025-09-22 16:50:00|9996.4|9986.4|9989.6|9979.6|9996.9|9986.9|9989.6|9979.6|86
1758560100000|2025-09-22 16:55:00|9989.1|9979.1|9999.6|9989.6|10000.9|9990.9|9988.1|9978.1|164
1758560400000|2025-09-22 17:00:00|9999.9|9989.9|10003.3|9993.3|10004.6|9994.6|9999.9|9989.9|74
1758560700000|2025-09-22 17:05:00|10003|9993|10004.3|9994.3|10004.5|9994.5|10002|9992|44
1758561000000|2025-09-22 17:10:00|10003.8|9993.8|10001.1|9991.1|10003.8|9993.8|10001.1|9991.1|26
1758561300000|2025-09-22 17:15:00|10000.8|9990.8|10001.3|9991.3|10003.5|9993.5|10000.1|9990.1|32
1758561600000|2025-09-22 17:20:00|10001|9991|10005.3|9995.3|10005.3|9995.3|10000.9|9990.9|28
1758561900000|2025-09-22 17:25:00|10005.6|9995.6|10007.5|9997.5|10008.1|9998.1|10004|9994|30
1758562200000|2025-09-22 17:30:00|10008.1|9998.1|10011.3|10001.3|10020.4|10002.9|10008.1|9997.6|54
1758562500000|2025-09-22 17:35:00|10011.5|10001.5|10010.9|10000.9|10011.9|10001.9|10009.6|9999.6|49
1758562800000|2025-09-22 17:40:00|10011|10001|10013.5|10003.5|10013.5|10003.5|10010|10000|64
1758563100000|2025-09-22 17:45:00|10013.3|10003.3|10010.9|10000.9|10014|10004|10010.1|10000.1|31
1758563400000|2025-09-22 17:50:00|10010.8|10000.8|10009.6|9999.6|10011.9|10001.9|10009|9999|47
1758563700000|2025-09-22 17:55:00|10010.1|10000.1|10017.5|9995.5|10017.8|10001.1|10010.1|9995.1|11
1758585600000|2025-09-23 00:00:00|10034.1|10014.1|10028.4|10018.4|10034.1|10020.1|10025.8|10011.6|71
1758585900000|2025-09-23 00:05:00|10028.5|10018.5|10031.5|10021.5|10031.8|10021.8|10027.9|10017.9|50
1758586200000|2025-09-23 00:10:00|10031.8|10021.8|10022.3|10012.3|10031.8|10021.8|10022.3|10012.3|56
1758586500000|2025-09-23 00:15:00|10022.5|10012.5|10023.3|10013.3|10025.3|10015.3|10022|10012|64
1758586800000|2025-09-23 00:20:00|10023.5|10013.5|10020.8|10010.8|10023.5|10013.5|10020.8|10010.8|45
1758587100000|2025-09-23 00:25:00|10021.3|10011.3|10021.5|10011.5|10022.8|10012.8|10020.8|10010.8|42
1758587400000|2025-09-23 00:30:00|10021.8|10011.8|10021.8|10011.8|10022.8|10012.8|10020.8|10010.8|56
1758587700000|2025-09-23 00:35:00|10022|10012|10020.5|10010.5|10023|10013|10020.5|10010.5|58
1758588000000|2025-09-23 00:40:00|10020.8|10010.8|10018.5|10008.5|10021.3|10011.3|10016.3|10006.3|68
1758588300000|2025-09-23 00:45:00|10018.8|10008.8|10017.8|10007.8|10019.8|10009.8|10016.8|10006.8|93
1758588600000|2025-09-23 00:50:00|10017.5|10007.5|10016.8|10006.8|10018.8|10008.8|10015.8|10005.8|93
1758588900000|2025-09-23 00:55:00|10017|10007|10020.8|10000.8|10021.5|10008.5|10014.5|9998.8|70
1758589200000|2025-09-23 01:00:00|10019.8|9999.8|10008.8|9998.8|10020.8|10003.3|10006.8|9995.8|321
1758589500000|2025-09-23 01:05:00|10008.5|9998.5|10009.8|9999.8|10014.6|10004.6|10006.5|9996.5|313
1758589800000|2025-09-23 01:10:00|10010|10000|10007.5|9997.5|10013.5|10003.5|10007.5|9997.5|243
1758590100000|2025-09-23 01:15:00|10007.8|9997.8|10006.5|9996.5|10011.8|10001.8|10006.5|9996.5|191
1758590400000|2025-09-23 01:20:00|10006.8|9996.8|10001.3|9991.3|10006.8|9996.8|9999.8|9989.8|212
1758590700000|2025-09-23 01:25:00|10001.5|9991.5|10000|9990|10001.8|9991.8|9996.3|9986.3|219
1758591000000|2025-09-23 01:30:00|10000.3|9990.3|9999|9989|10000.3|9990.3|9994.3|9984.3|223
1758591300000|2025-09-23 01:35:00|9999.3|9989.3|9999.8|9989.8|10002|9992|9996.3|9986.3|238
1758591600000|2025-09-23 01:40:00|9999.5|9989.5|9997.5|9987.5|10000.8|9990.8|9997.5|9987.5|261
1758591900000|2025-09-23 01:45:00|9997.3|9987.3|9998.8|9988.8|10000.8|9990.8|9994|9984|195
1758592200000|2025-09-23 01:50:00|9999|9989|9999.3|9989.3|9999.3|9989.3|9994.3|9984.3|229
1758592500000|2025-09-23 01:55:00|10000.3|9990.3|9991|9981|10000.3|9990.3|9990|9980|258
1758592800000|2025-09-23 02:00:00|9990.8|9980.8|9982|9972|9992|9982|9981.3|9971.3|321
1758593100000|2025-09-23 02:05:00|9982.3|9972.3|9977.8|9967.8|9984.3|9974.3|9977.8|9967.8|312
1758593400000|2025-09-23 02:10:00|9978|9968|9976|9966|9978.8|9968.8|9970.8|9960.8|276
1758593700000|2025-09-23 02:15:00|9975.8|9965.8|9972.3|9962.3|9976.3|9966.3|9972.3|9962.3|106
1758594000000|2025-09-23 02:20:00|9971.8|9961.8|9971|9961|9979.1|9965.3|9970|9959.1|135
1758594300000|2025-09-23 02:25:00|9970.8|9960.8|9970|9960|9971.5|9961.5|9970|9960|95
1758594600000|2025-09-23 02:30:00|9969.3|9959.3|9968.5|9958.5|9973|9960.3|9966.8|9953|251
1758594900000|2025-09-23 02:35:00|9968.8|9958.8|9978.5|9968.5|9978.8|9968.8|9968.5|9958.5|246
1758595200000|2025-09-23 02:40:00|9978.3|9968.3|9981|9971|9983.8|9973.8|9977|9967|264
1758595500000|2025-09-23 02:45:00|9980.5|9970.5|9982|9972|9983.3|9973.3|9979.5|9969.5|208
1758595800000|2025-09-23 02:50:00|9981.5|9971.5|9979.5|9969.5|9981.5|9971.5|9978.5|9968.5|160
1758596100000|2025-09-23 02:55:00|9979.8|9969.8|9984.3|9974.3|9985.3|9975.3|9977.8|9967.8|224
1758596400000|2025-09-23 03:00:00|9984|9974|9981.3|9971.3|9984|9974|9979|9969|240
1758596700000|2025-09-23 03:05:00|9981|9971|9981.8|9971.8|9985.3|9975.3|9979.8|9969.8|179
1758597000000|2025-09-23 03:10:00|9981.3|9971.3|9977.3|9967.3|9982.8|9972.8|9976.5|9966.5|195
1758597300000|2025-09-23 03:15:00|9977|9967|9984.3|9974.3|9984.3|9974.3|9976.8|9966.8|150
1758597600000|2025-09-23 03:20:00|9984|9974|9981|9971|9984.3|9974.3|9979.3|9969.3|148
1758597900000|2025-09-23 03:25:00|9980.8|9970.8|9987.3|9967.3|9988|9973.3|9978.5|9966.3|158
1758598200000|2025-09-23 03:30:00|9987.8|9967.8|9982.8|9972.8|9987.8|9973|9981.8|9967.8|42
1758598500000|2025-09-23 03:35:00|9982.5|9972.5|9981.3|9971.3|9983.3|9973.3|9980.5|9970.5|53
1758598800000|2025-09-23 03:40:00|9981|9971|9983.5|9973.5|9983.8|9973.8|9981|9971|77
1758599100000|2025-09-23 03:45:00|9983.8|9973.8|9985|9975|9989.4|9975.3|9983|9969.4|60
1758599400000|2025-09-23 03:50:00|9986.5|9976.5|9985|9975|9987.3|9977.3|9985|9975|37
1758599700000|2025-09-23 03:55:00|9984.8|9974.8|9984|9974|9985.5|9975.5|9983.5|9973.5|30
1758600000000|2025-09-23 04:00:00|9984.3|9974.3|9986|9976|9990.1|9976|9983.5|9970.1|46
1758600300000|2025-09-23 04:05:00|9985.8|9975.8|9984.3|9974.3|9988|9978|9984|9974|50
1758600600000|2025-09-23 04:10:00|9984|9974|9983.8|9973.8|9985|9975|9983.5|9973.5|29
1758600900000|2025-09-23 04:15:00|9983.5|9973.5|9981|9971|9983.5|9973.5|9979.8|9969.8|50
1758601200000|2025-09-23 04:20:00|9980.8|9970.8|9978.3|9968.3|9982|9972|9978.3|9968.3|40
1758601500000|2025-09-23 04:25:00|9978.5|9968.5|9978.5|9968.5|9979|9969|9977.8|9967.8|34
1758601800000|2025-09-23 04:30:00|9978.8|9968.8|9978.5|9968.5|9979|9969|9978.5|9968.5|14
1758602100000|2025-09-23 04:35:00|9978.3|9968.3|9977.3|9967.3|9978.5|9968.5|9976.8|9966.8|33
1758602400000|2025-09-23 04:40:00|9977|9967|9976.3|9966.3|9977.5|9967.5|9975.8|9965.8|15
1758602700000|2025-09-23 04:45:00|9976|9966|9970.8|9960.8|9976.3|9966.3|9970.8|9960.8|19
1758603000000|2025-09-23 04:50:00|9970.5|9960.5|9969.3|9959.3|9972.8|9962.8|9969|9959|57
1758603300000|2025-09-23 04:55:00|9968.8|9958.8|9968|9958|9969.5|9959.5|9966.8|9956.8|46
1758603600000|2025-09-23 05:00:00|9967.8|9957.8|9963|9953|9967.8|9957.8|9962|9952|114
1758603900000|2025-09-23 05:05:00|9962.8|9952.8|9964.3|9954.3|9965.3|9955.3|9962.3|9952.3|86
1758604200000|2025-09-23 05:10:00|9964|9954|9967.8|9957.8|9968.3|9958.3|9963.5|9953.5|61
1758604500000|2025-09-23 05:15:00|9967.5|9957.5|9970.3|9960.3|9971.8|9961.8|9967.5|9957.5|69
1758604800000|2025-09-23 05:20:00|9970|9960|9970.8|9960.8|9971.3|9961.3|9968.8|9958.8|68
1758605100000|2025-09-23 05:25:00|9971.3|9961.3|9979|9959|9979|9966|9970.8|9959|97
1758605400000|2025-09-23 05:30:00|9979.8|9959.8|9975.5|9965.5|9989.3|9974.8|9975.5|9959.8|247
1758605700000|2025-09-23 05:35:00|9975.3|9965.3|9977|9967|9979.3|9969.3|9974.3|9964.3|214
1758606000000|2025-09-23 05:40:00|9976.8|9966.8|9971.8|9961.8|9976.8|9966.8|9969.8|9959.8|251
1758606300000|2025-09-23 05:45:00|9972|9962|9972.8|9962.8|9973.3|9963.3|9969.5|9959.5|173
1758606600000|2025-09-23 05:50:00|9972.3|9962.3|9975.5|9965.5|9977.5|9967.5|9972.3|9962.3|212
1758606900000|2025-09-23 05:55:00|9975.3|9965.3|9966.5|9956.5|9976|9966|9966.3|9956.3|211
1758607200000|2025-09-23 06:00:00|9967|9957|9964.8|9954.8|9968.8|9957.5|9962.8|9948.8|203
1758607500000|2025-09-23 06:05:00|9965|9955|9968.5|9958.5|9971.4|9958.8|9964.3|9951.4|205
1758607800000|2025-09-23 06:10:00|9967.5|9957.5|9967|9957|9968.5|9958.5|9963.5|9953.5|183
1758608100000|2025-09-23 06:15:00|9966.8|9956.8|9968.3|9958.3|9970.8|9960.8|9965.8|9955.8|200
1758608400000|2025-09-23 06:20:00|9968|9958|9968.3|9958.3|9968.8|9958.8|9964|9954|227
1758608700000|2025-09-23 06:25:00|9968.8|9958.8|9972.8|9962.8|9975|9965|9967.8|9957.8|153
1758609000000|2025-09-23 06:30:00|9973|9963|9971.3|9961.3|9978.9|9964.5|9967.8|9957.8|204
1758609300000|2025-09-23 06:35:00|9971.5|9961.5|9969.3|9959.3|9971.5|9961.5|9965.3|9955.3|259
1758609600000|2025-09-23 06:40:00|9969.5|9959.5|9972|9962|9972.3|9962.3|9969|9959|143
1758609900000|2025-09-23 06:45:00|9971.8|9961.8|9975.5|9965.5|9977.5|9967.5|9968.5|9958.5|233
1758610200000|2025-09-23 06:50:00|9975.8|9965.8|9977.5|9967.5|9980.3|9970.3|9971.8|9961.8|293
1758610500000|2025-09-23 06:55:00|9977.3|9967.3|9978.1|9958.1|9981.4|9971.4|9974.9|9957.1|189
1758610800000|2025-09-23 07:00:00|9978.6|9958.6|9971.6|9961.6|9979.4|9967.6|9970.6|9955.6|178
1758611100000|2025-09-23 07:05:00|9971.9|9961.9|9963.1|9953.1|9971.9|9961.9|9960.4|9950.4|208
1758611400000|2025-09-23 07:10:00|9963.4|9953.4|9971.1|9961.1|9972.1|9962.1|9962.4|9952.4|151
1758611700000|2025-09-23 07:15:00|9967|9957|9974.9|9964.9|9975.4|9965.4|9960.9|9950.9|255
1758612000000|2025-09-23 07:20:00|9974.6|9964.6|9970.1|9960.1|9974.6|9964.6|9968.4|9958.4|156
1758612300000|2025-09-23 07:25:00|9969.9|9959.9|9968.6|9958.6|9972.4|9962.4|9967.4|9957.4|129
1758612600000|2025-09-23 07:30:00|9968.9|9958.9|9970.1|9960.1|9978.9|9968.9|9968.9|9958.9|184
1758612900000|2025-09-23 07:35:00|9971.4|9961.4|9976.9|9966.9|9978.1|9968.1|9970.6|9960.6|111
1758613200000|2025-09-23 07:40:00|9977.1|9967.1|9978.4|9968.4|9978.6|9968.6|9974.1|9964.1|89
1758613500000|2025-09-23 07:45:00|9978.6|9968.6|9976.9|9966.9|9985.4|9975.4|9975.9|9965.9|163
1758613800000|2025-09-23 07:50:00|9977.1|9967.1|9983.6|9973.6|9985.1|9975.1|9977.1|9967.1|93
1758614100000|2025-09-23 07:55:00|9983.4|9973.4|9982.4|9972.4|9985.1|9975.1|9980.9|9970.9|93
1758614400000|2025-09-23 08:00:00|9976|9966|9981.4|9971.4|9984.1|9974.1|9974.3|9964.3|191
1758614700000|2025-09-23 08:05:00|9981.6|9971.6|9980.6|9970.6|9981.9|9971.9|9976.9|9966.9|125
1758615000000|2025-09-23 08:10:00|9980.9|9970.9|9980.1|9970.1|9982.1|9972.1|9977.9|9967.9|115
1758615300000|2025-09-23 08:15:00|9979.9|9969.9|9985.4|9975.4|9986.9|9976.9|9979.4|9969.4|92
1758615600000|2025-09-23 08:20:00|9984.5|9974.5|9982.6|9972.6|9984.9|9974.9|9980.9|9970.9|115
1758615900000|2025-09-23 08:25:00|9983.6|9973.6|9982.9|9972.9|9983.6|9973.6|9981.9|9971.9|83
1758616200000|2025-09-23 08:30:00|9982.6|9972.6|9983.1|9973.1|9985.6|9975.6|9980.1|9970.1|122
1758616500000|2025-09-23 08:35:00|9982.9|9972.9|9983.6|9973.6|9983.6|9973.6|9977.6|9967.6|127
1758616800000|2025-09-23 08:40:00|9983.9|9973.9|9982.1|9972.1|9984.1|9974.1|9979.1|9969.1|159
1758617100000|2025-09-23 08:45:00|9981.9|9971.9|9981.4|9971.4|9982.9|9972.9|9977.6|9967.6|123
1758617400000|2025-09-23 08:50:00|9981.6|9971.6|9987.4|9977.4|9988.6|9978.6|9980.9|9970.9|168
1758617700000|2025-09-23 08:55:00|9987.1|9977.1|9985.9|9975.9|9988.4|9978.4|9984.6|9974.6|93
1758618000000|2025-09-23 09:00:00|9986.1|9976.1|9983.9|9973.9|9989.4|9979.4|9983.1|9973.1|127
1758618300000|2025-09-23 09:05:00|9984.1|9974.1|9985.4|9975.4|9987.1|9977.1|9984.1|9974.1|75
1758618600000|2025-09-23 09:10:00|9985.1|9975.1|9986.6|9976.6|9987.6|9977.6|9984.1|9974.1|88
1758618900000|2025-09-23 09:15:00|9987.1|9977.1|9995.9|9985.9|9998.4|9988.4|9987.1|9977.1|129
1758619200000|2025-09-23 09:20:00|9995.6|9985.6|9997.6|9987.6|9999.1|9989.1|9993.6|9983.6|103
1758619500000|2025-09-23 09:25:00|9996.1|9986.1|9992.1|9982.1|9999.4|9989.4|9991.6|9981.6|108
1758619800000|2025-09-23 09:30:00|9991.6|9981.6|9988.6|9978.6|9992.4|9982.4|9986.6|9976.6|79
1758620100000|2025-09-23 09:35:00|9988.9|9978.9|9986.9|9976.9|9988.9|9978.9|9983.9|9973.9|66
1758620400000|2025-09-23 09:40:00|9987.1|9977.1|9986.6|9976.6|9988.1|9978.1|9985.6|9975.6|49
1758620700000|2025-09-23 09:45:00|9986.9|9976.9|9989.4|9979.4|9989.4|9979.4|9983.4|9973.4|54
1758621000000|2025-09-23 09:50:00|9989.6|9979.6|9989.1|9979.1|9992.9|9982.9|9988.9|9978.9|87
1758621300000|2025-09-23 09:55:00|9988.9|9978.9|9985.4|9975.4|9989.4|9979.4|9984.9|9974.9|63
1758621600000|2025-09-23 10:00:00|9985.6|9975.6|9986.1|9976.1|9991.4|9981.4|9984.6|9974.6|88
1758621900000|2025-09-23 10:05:00|9985.9|9975.9|9987.4|9977.4|9988.4|9978.4|9985.9|9975.9|69
1758622200000|2025-09-23 10:10:00|9987.6|9977.6|9987.1|9977.1|9988.6|9978.6|9985.6|9975.6|64
1758622500000|2025-09-23 10:15:00|9987.6|9977.6|9985.1|9975.1|9991.1|9981.1|9984.9|9974.9|79
1758622800000|2025-09-23 10:20:00|9984.9|9974.9|9987.6|9977.6|9988.1|9978.1|9981.4|9971.4|62
1758623100000|2025-09-23 10:25:00|9987.9|9977.9|9980.4|9970.4|9988.4|9978.4|9980.4|9970.4|57
1758623400000|2025-09-23 10:30:00|9980.9|9970.9|9985.1|9975.1|9986.6|9976.6|9980.6|9970.6|82
1758623700000|2025-09-23 10:35:00|9985.4|9975.4|9984.4|9974.4|9986.1|9976.1|9984.4|9974.4|56
1758624000000|2025-09-23 10:40:00|9984.1|9974.1|9982.1|9972.1|9984.1|9974.1|9980.4|9970.4|91
1758624300000|2025-09-23 10:45:00|9982.4|9972.4|9980.9|9970.9|9984.1|9974.1|9978.6|9968.6|79
1758624600000|2025-09-23 10:50:00|9981.1|9971.1|9981.1|9971.1|9986.1|9976.1|9981.1|9971.1|69
1758624900000|2025-09-23 10:55:00|9980.9|9970.9|9983.6|9973.6|9983.6|9973.6|9980.1|9970.1|57
1758625200000|2025-09-23 11:00:00|9983.9|9973.9|9985.6|9975.6|9986.4|9976.4|9983.9|9973.9|50
1758625500000|2025-09-23 11:05:00|9985.9|9975.9|9983.6|9973.6|9986.6|9976.6|9983.1|9973.1|67
1758625800000|2025-09-23 11:10:00|9983.1|9973.1|9984.9|9974.9|9985.6|9975.6|9982.9|9972.9|59
1758626100000|2025-09-23 11:15:00|9984.6|9974.6|9982.4|9972.4|9985.4|9975.4|9981.1|9971.1|73
1758626400000|2025-09-23 11:20:00|9982.1|9972.1|9980.1|9970.1|9983.6|9973.6|9978.1|9968.1|94
1758626700000|2025-09-23 11:25:00|9980.4|9970.4|9981.4|9971.4|9982.9|9972.9|9980.1|9970.1|69
1758627000000|2025-09-23 11:30:00|9980.9|9970.9|9981.9|9971.9|9989.1|9979.1|9977.9|9967.9|127
1758627300000|2025-09-23 11:35:00|9981.6|9971.6|9978.9|9968.9|9981.6|9971.6|9975.6|9965.6|113
1758627600000|2025-09-23 11:40:00|9979.1|9969.1|9978.6|9968.6|9979.4|9969.4|9977.4|9967.4|43
1758627900000|2025-09-23 11:45:00|9979.1|9969.1|9979.6|9969.6|9979.6|9969.6|9976.9|9966.9|65
1758628200000|2025-09-23 11:50:00|9980.1|9970.1|9979.1|9969.1|9980.4|9970.4|9975.6|9965.6|85
1758628500000|2025-09-23 11:55:00|9978.9|9968.9|9977.6|9967.6|9979.1|9969.1|9974.6|9964.6|99
1758628800000|2025-09-23 12:00:00|9977.9|9967.9|9979.6|9969.6|9980.6|9970.6|9975.6|9965.6|157
1758629100000|2025-09-23 12:05:00|9979.4|9969.4|9979.9|9969.9|9982.1|9972.1|9977.1|9967.1|102
1758629400000|2025-09-23 12:10:00|9980.4|9970.4|9983.9|9973.9|9987.4|9977.4|9980.1|9970.1|167
1758629700000|2025-09-23 12:15:00|9984.1|9974.1|9984.1|9974.1|9986.1|9976.1|9981.9|9971.9|107
1758630000000|2025-09-23 12:20:00|9984.4|9974.4|9992.4|9982.4|9992.4|9982.4|9984.4|9974.4|128
1758630300000|2025-09-23 12:25:00|9992.6|9982.6|9989.4|9979.4|9992.6|9982.6|9988.1|9978.1|113
1758630600000|2025-09-23 12:30:00|9989.1|9979.1|9986.6|9976.6|9990.6|9980.6|9985.6|9975.6|169
1758630900000|2025-09-23 12:35:00|9984.1|9974.1|9984.9|9974.9|9986.6|9976.6|9981.9|9971.9|113
1758631200000|2025-09-23 12:40:00|9983.9|9973.9|9984.9|9974.9|9985.9|9975.9|9981.6|9971.6|84
1758631500000|2025-09-23 12:45:00|9984.6|9974.6|9986.6|9976.6|9986.6|9976.6|9981.6|9971.6|68
1758631800000|2025-09-23 12:50:00|9986.9|9976.9|9989.1|9979.1|9990.4|9980.4|9986.9|9976.9|101
1758632100000|2025-09-23 12:55:00|9989.4|9979.4|9992.4|9982.4|9993.1|9983.1|9986.4|9976.4|112
1758632400000|2025-09-23 13:00:00|9992.6|9982.6|9995.6|9985.6|9996.1|9986.1|9986.1|9976.1|344
1758632700000|2025-09-23 13:05:00|9995.9|9985.9|9992.6|9982.6|10001.6|9991.6|9992.1|9982.1|267
1758633000000|2025-09-23 13:10:00|9992.1|9982.1|9992.9|9982.9|9993.6|9983.6|9982.9|9972.9|273
1758633300000|2025-09-23 13:15:00|9993.1|9983.1|9990.9|9980.9|9994.6|9984.6|9990.9|9980.9|211
1758633600000|2025-09-23 13:20:00|9990.1|9980.1|9982.1|9972.1|9991.4|9981.4|9980.9|9970.4|237
1758633900000|2025-09-23 13:25:00|9982.4|9972.4|9980.9|9970.9|9984.4|9974.4|9980.4|9970.4|131
1758634200000|2025-09-23 13:30:00|9980.6|9970.6|9983.6|9973.6|9983.6|9973.6|9975.9|9965.9|265
1758634500000|2025-09-23 13:35:00|9984.1|9974.1|9974.4|9964.4|9984.6|9974.6|9973.6|9963.6|230
1758634800000|2025-09-23 13:40:00|9974.1|9964.1|9979.9|9969.9|9981.6|9971.6|9970.9|9960.9|185
1758635100000|2025-09-23 13:45:00|9980.1|9970.1|9977.9|9967.9|9981.4|9971.4|9974.1|9964.1|243
1758635400000|2025-09-23 13:50:00|9977.6|9967.6|9985.4|9975.4|9985.6|9975.6|9974.4|9964.4|242
1758635700000|2025-09-23 13:55:00|9985.6|9975.6|9995.9|9985.9|9996.1|9986.1|9985.6|9975.6|177
1758636000000|2025-09-23 14:00:00|9996.1|9986.1|9990.9|9980.9|9997.9|9987.9|9990.9|9980.9|223
1758636300000|2025-09-23 14:05:00|9989.6|9979.6|9993.9|9983.9|9995.6|9985.6|9989.4|9979.4|236
1758636600000|2025-09-23 14:10:00|9993.6|9983.6|9994.6|9984.6|9996.6|9986.6|9993.1|9983.1|170
1758636900000|2025-09-23 14:15:00|9994.9|9984.9|9995.1|9985.1|9997.4|9987.4|9991.4|9981.4|182
1758637200000|2025-09-23 14:20:00|9995.4|9985.4|9995.4|9985.4|9999.4|9989.4|9994.4|9984.4|184
1758637500000|2025-09-23 14:25:00|9995.1|9985.1|9996.4|9986.4|9998.4|9988.4|9992.4|9982.4|157
1758637800000|2025-09-23 14:30:00|9995.4|9985.4|9998.4|9988.4|10002.6|9992.6|9993.9|9983.9|191
1758638100000|2025-09-23 14:35:00|9997.9|9987.9|9997.9|9987.9|9999.4|9989.4|9991.6|9981.6|211
1758638400000|2025-09-23 14:40:00|9998.1|9988.1|10000.4|9990.4|10000.4|9990.4|9994.1|9984.1|179
1758638700000|2025-09-23 14:45:00|10000.1|9990.1|9998.4|9988.4|10000.1|9990.1|9997.6|9987.6|114
1758639000000|2025-09-23 14:50:00|9998.1|9988.1|9996.9|9986.9|9999.6|9989.6|9996.1|9986.1|154
1758639300000|2025-09-23 14:55:00|9996.6|9986.6|9995.9|9985.9|9999.1|9989.1|9995.4|9985.4|134
1758639600000|2025-09-23 15:00:00|9995.1|9985.1|9994.4|9984.4|9996.1|9986.1|9991.1|9981.1|122
1758639900000|2025-09-23 15:05:00|9994.1|9984.1|9996.4|9986.4|9997.6|9987.6|9993.9|9983.9|113
1758640200000|2025-09-23 15:10:00|9996.6|9986.6|9995.6|9985.6|9997.6|9987.6|9993.1|9983.1|119
1758640500000|2025-09-23 15:15:00|9995.9|9985.9|9991.9|9981.9|9995.9|9985.9|9990.6|9980.6|89
1758640800000|2025-09-23 15:20:00|9991.6|9981.6|9989.6|9979.6|9993.1|9983.1|9989.4|9979.4|132
1758641100000|2025-09-23 15:25:00|9989.9|9979.9|9990.6|9980.6|9991.4|9981.4|9988.6|9978.6|127
1758641400000|2025-09-23 15:30:00|9990.9|9980.9|9982.4|9972.4|9991.1|9981.1|9981.6|9971.6|135
1758641700000|2025-09-23 15:35:00|9982.1|9972.1|9984.4|9974.4|9985.4|9975.4|9981.1|9971.1|123
1758642000000|2025-09-23 15:40:00|9984.1|9974.1|9980.1|9970.1|9984.1|9974.1|9979.4|9969.4|107
1758642300000|2025-09-23 15:45:00|9980.6|9970.6|9982.6|9972.6|9982.6|9972.6|9976.6|9966.6|89
1758642600000|2025-09-23 15:50:00|9982.9|9972.9|9987.6|9977.6|9988.4|9978.4|9982.1|9972.1|124
1758642900000|2025-09-23 15:55:00|9987.9|9977.9|9997.3|9987.3|10005.1|9987.6|9987.6|9977.6|125
1758643200000|2025-09-23 16:00:00|9997|9987|9998.1|9988.1|9998.6|9988.6|9996|9986|58
1758643500000|2025-09-23 16:05:00|9997.9|9987.9|9991.4|9981.4|9999.9|9989.9|9990.4|9980.4|97
1758643800000|2025-09-23 16:10:00|9991.6|9981.6|9986.1|9976.1|9991.6|9981.6|9984.9|9974.9|88
1758644100000|2025-09-23 16:15:00|9986.6|9976.6|9991.6|9981.6|9991.6|9981.6|9985.6|9975.6|54
1758644400000|2025-09-23 16:20:00|9992.1|9982.1|9990.6|9980.6|9994.4|9984.4|9990.4|9980.4|64
1758644700000|2025-09-23 16:25:00|9990.9|9980.9|9987.4|9977.4|9992.1|9982.1|9985.6|9975.6|63
1758645000000|2025-09-23 16:30:00|9987.1|9977.1|9991.1|9981.1|9992.6|9982.6|9986.4|9976.4|84
1758645300000|2025-09-23 16:35:00|9990.9|9980.9|9991.1|9981.1|9992.6|9982.6|9985.6|9975.6|199
1758645600000|2025-09-23 16:40:00|9990.9|9980.9|9991.9|9981.9|9994.4|9984.4|9988.1|9978.1|161
1758645900000|2025-09-23 16:45:00|9991.6|9981.6|9993.9|9983.9|9995.9|9985.9|9990.1|9980.1|135
1758646200000|2025-09-23 16:50:00|9994.1|9984.1|9998.4|9988.4|9999.9|9989.9|9993.9|9983.9|144
1758646500000|2025-09-23 16:55:00|9998.1|9988.1|9995.3|9985.3|9998.5|9988.5|9992.8|9982.8|238
1758646800000|2025-09-23 17:00:00|9995.4|9985.4|9997.3|9987.3|9997.3|9987.3|9994|9984|95
1758647100000|2025-09-23 17:05:00|9997.5|9987.5|9998.4|9988.4|10001.3|9991.3|9996|9986|102
1758647400000|2025-09-23 17:10:00|9998.1|9988.1|10000.3|9990.3|10001.6|9991.6|9997.6|9987.6|83
1758647700000|2025-09-23 17:15:00|10000.5|9990.5|9998.6|9988.6|10001.1|9991.1|9998.3|9988.3|76
1758648000000|2025-09-23 17:20:00|9998.5|9988.5|10001|9991|10002.6|9992.6|9998.3|9988.3|87
1758648300000|2025-09-23 17:25:00|10000.8|9990.8|9998.3|9988.3|10002.9|9992.9|9998|9988|64
1758648600000|2025-09-23 17:30:00|9998.5|9988.5|9995.5|9985.5|9999.5|9989.5|9995.5|9985.5|76
1758648900000|2025-09-23 17:35:00|9995.6|9985.6|9995.4|9985.4|9997.3|9987.3|9994.5|9984.5|68
1758649200000|2025-09-23 17:40:00|9994.8|9984.8|9992.3|9982.3|9994.8|9984.8|9990.6|9980.6|99
1758649500000|2025-09-23 17:45:00|9992.4|9982.4|9995|9985|9995|9985|9992|9982|90
1758649800000|2025-09-23 17:50:00|9994.8|9984.8|9992.8|9982.8|9996.5|9986.5|9992.1|9982.1|115
1758650100000|2025-09-23 17:55:00|9999|9977|10001.6|9979.6|10001.6|9979.6|9999|9977|5
1758672000000|2025-09-24 00:00:00|9994.1|9974.1|9990.8|9980.8|9997.1|9983.6|9988.4|9974.1|83
1758672300000|2025-09-24 00:05:00|9991|9981|9988|9978|9991|9981|9986.9|9976.9|103
1758672600000|2025-09-24 00:10:00|9987.8|9977.8|9986.3|9976.3|9988|9978|9984|9974|59
1758672900000|2025-09-24 00:15:00|9986.5|9976.5|9986.8|9976.8|9987.3|9977.3|9985.8|9975.8|66
1758673200000|2025-09-24 00:20:00|9986.5|9976.5|9994|9984|9994.8|9984.8|9986.5|9976.5|80
1758673500000|2025-09-24 00:25:00|9994.3|9984.3|9993.3|9983.3|9996.3|9986.3|9992.5|9982.5|109
1758673800000|2025-09-24 00:30:00|9993.5|9983.5|9990|9980|9995|9985|9989.8|9979.8|80
1758674100000|2025-09-24 00:35:00|9989.8|9979.8|9988.5|9978.5|9990.8|9980.8|9988.3|9978.3|59
1758674400000|2025-09-24 00:40:00|9988.8|9978.8|9989.8|9979.8|9990.5|9980.5|9988.8|9978.8|23
1758674700000|2025-09-24 00:45:00|9989.5|9979.5|9989.3|9979.3|9990.5|9980.5|9988.3|9978.3|32
1758675000000|2025-09-24 00:50:00|9989|9979|9988|9978|9990.5|9980.5|9987.8|9977.8|66
1758675300000|2025-09-24 00:55:00|9987.8|9977.8|9992|9972|9992.8|9979.8|9987.5|9972|39
1758675600000|2025-09-24 01:00:00|9991.5|9971.5|9986|9976|9995.5|9980.9|9984.6|9970.3|295
1758675900000|2025-09-24 01:05:00|9986.3|9976.3|9990.5|9980.5|9993.5|9983.5|9986.3|9976.3|203
1758676200000|2025-09-24 01:10:00|9991.3|9981.3|9990|9980|9994.8|9984.8|9989.8|9979.8|240
1758676500000|2025-09-24 01:15:00|9990.3|9980.3|9985|9975|9991.5|9981.5|9983.3|9973.3|206
1758676800000|2025-09-24 01:20:00|9985.3|9975.3|9982|9972|9986.5|9976.5|9981|9971|185
1758677100000|2025-09-24 01:25:00|9982.5|9972.5|9984.3|9974.3|9984.3|9974.3|9982|9972|182
1758677400000|2025-09-24 01:30:00|9984.5|9974.5|9987.8|9977.8|9990|9980|9982.8|9972.8|332
1758677700000|2025-09-24 01:35:00|9988|9978|9988.3|9978.3|9988.5|9978.5|9983.5|9973.5|260
1758678000000|2025-09-24 01:40:00|9988.5|9978.5|9985.8|9975.8|9990.5|9980.5|9984.5|9974.5|234
1758678300000|2025-09-24 01:45:00|9986|9976|9984.5|9974.5|9988.5|9978.5|9983|9973|192
1758678600000|2025-09-24 01:50:00|9984.3|9974.3|9982.8|9972.8|9984.3|9974.3|9981|9971|181
1758678900000|2025-09-24 01:55:00|9983|9973|9981.5|9971.5|9985|9975|9981.3|9971.3|117
1758679200000|2025-09-24 02:00:00|9981.3|9971.3|9977|9967|9983.8|9973.8|9976.5|9966.5|190
1758679500000|2025-09-24 02:05:00|9977.3|9967.3|9977|9967|9979.5|9969.5|9976.3|9966.3|156
1758679800000|2025-09-24 02:10:00|9976.8|9966.8|9977.8|9967.8|9978|9968|9974.8|9964.8|181
1758680100000|2025-09-24 02:15:00|9978|9968|9979.5|9969.5|9981|9971|9977.8|9967.8|80
1758680400000|2025-09-24 02:20:00|9979.3|9969.3|9976.8|9966.8|9979.5|9969.5|9975|9965|126
1758680700000|2025-09-24 02:25:00|9977|9967|9974.3|9964.3|9977|9967|9973.3|9963.3|77
1758681000000|2025-09-24 02:30:00|9974.5|9964.5|9978.3|9968.3|9980.5|9970.5|9974.5|9964.5|175
1758681300000|2025-09-24 02:35:00|9978.5|9968.5|9981.3|9971.3|9981.8|9971.8|9977|9967|129
1758681600000|2025-09-24 02:40:00|9981.5|9971.5|9979.5|9969.5|9985.3|9972|9978.5|9965.3|153
1758681900000|2025-09-24 02:45:00|9979.3|9969.3|9979|9969|9982.3|9972.3|9977.5|9967.5|166
1758682200000|2025-09-24 02:50:00|9978.8|9968.8|9990.5|9980.5|9991.8|9981.8|9978.3|9968.3|200
1758682500000|2025-09-24 02:55:00|9990.3|9980.3|9993.3|9983.3|9995|9985|9990.3|9980.3|234
1758682800000|2025-09-24 03:00:00|9993.5|9983.5|9991.8|9981.8|9994|9984|9990.8|9980.8|166
1758683100000|2025-09-24 03:05:00|9991.5|9981.5|9988.5|9978.5|9992.3|9982.3|9986.3|9976.3|141
1758683400000|2025-09-24 03:10:00|9988.8|9978.8|9987.8|9977.8|9989.3|9979.3|9986.8|9976.8|156
1758683700000|2025-09-24 03:15:00|9988|9978|9990.5|9980.5|9991.3|9981.3|9986.3|9976.3|205
1758684000000|2025-09-24 03:20:00|9990.8|9980.8|9989.3|9979.3|9992.3|9982.3|9988.8|9978.8|212
1758684300000|2025-09-24 03:25:00|9989|9979|9995.8|9975.8|9995.8|9982|9988.8|9975|123
1758684600000|2025-09-24 03:30:00|9996.5|9976.5|9994.8|9984.8|9997.8|9985.5|9992.3|9976.5|77
1758684900000|2025-09-24 03:35:00|9995|9985|9994.3|9984.3|9996.8|9986.8|9993.8|9983.8|87
1758685200000|2025-09-24 03:40:00|9994|9984|9994.5|9984.5|9994.5|9984.5|9993.5|9983.5|69
1758685500000|2025-09-24 03:45:00|9994.8|9984.8|9990.3|9980.3|9994.8|9984.8|9990.3|9980.3|38
1758685800000|2025-09-24 03:50:00|9989.3|9979.3|9986.8|9976.8|9989.3|9979.3|9981.8|9971.8|34
1758686100000|2025-09-24 03:55:00|9986.5|9976.5|9987.3|9977.3|9987.3|9977.3|9985.3|9975.3|32
1758686400000|2025-09-24 04:00:00|9987|9977|9986|9976|9987.5|9977.5|9985.8|9975.8|51
1758686700000|2025-09-24 04:05:00|9985.8|9975.8|9987.5|9977.5|9987.5|9977.5|9985.3|9975.3|34
1758687000000|2025-09-24 04:10:00|9988|9978|9987.5|9977.5|9988.8|9978.8|9987|9977|39
1758687300000|2025-09-24 04:15:00|9987.3|9977.3|9986|9976|9988|9978|9986|9976|25
1758687600000|2025-09-24 04:20:00|9985.8|9975.8|9983.5|9973.5|9986.3|9976.3|9983.3|9973.3|29
1758687900000|2025-09-24 04:25:00|9983.3|9973.3|9983.5|9973.5|9984.3|9974.3|9982|9972|36
1758688200000|2025-09-24 04:30:00|9983.3|9973.3|9983.3|9973.3|9983.8|9973.8|9983|9973|28
1758688500000|2025-09-24 04:35:00|9983|9973|9985.8|9975.8|9986.3|9976.3|9983|9973|49
1758688800000|2025-09-24 04:40:00|9985.5|9975.5|9985.3|9975.3|9985.5|9975.5|9985.3|9975.3|6
1758689100000|2025-09-24 04:45:00|9985|9975|9984.8|9974.8|9985.5|9975.5|9983.8|9973.8|22
1758689400000|2025-09-24 04:50:00|9985|9975|9985|9975|9985.8|9975.8|9984.5|9974.5|36
1758689700000|2025-09-24 04:55:00|9984.8|9974.8|9986|9976|9986.3|9976.3|9984.3|9974.3|45
1758690000000|2025-09-24 05:00:00|9985.8|9975.8|9983.8|9973.8|9988|9978|9982|9972|114
1758690300000|2025-09-24 05:05:00|9984|9974|9982.8|9972.8|9984|9974|9980.3|9970.3|100
1758690600000|2025-09-24 05:10:00|9982.5|9972.5|9983|9973|9983.3|9973.3|9980.8|9970.8|78
1758690900000|2025-09-24 05:15:00|9983.3|9973.3|9987.3|9977.3|9987.3|9977.3|9983|9973|99
1758691200000|2025-09-24 05:20:00|9987.5|9977.5|9990|9980|9990.5|9980.5|9987.5|9977.5|97
1758691500000|2025-09-24 05:25:00|9989.8|9979.8|9993.8|9973.8|9993.8|9980|9988|9973.5|53
1758691800000|2025-09-24 05:30:00|9994.3|9974.3|9989.8|9979.8|9996.5|9982.3|9987.8|9972.5|194
1758692100000|2025-09-24 05:35:00|9990|9980|9991.3|9981.3|9992.3|9982.3|9988|9978|160
1758692400000|2025-09-24 05:40:00|9991|9981|10000|9990|10000.3|9990.3|9991|9981|211
1758692700000|2025-09-24 05:45:00|10000.3|9990.3|9994.5|9984.5|10002|9992|9994.5|9984.5|197
1758693000000|2025-09-24 05:50:00|9994.8|9984.8|9998|9988|9998.8|9988.8|9992.5|9982.5|173
1758693300000|2025-09-24 05:55:00|9997.8|9987.8|9993.3|9983.3|9997.8|9987.8|9991.5|9981.5|203
1758693600000|2025-09-24 06:00:00|9993.5|9983.5|9993.5|9983.5|9998.5|9988.5|9993|9983|273
1758693900000|2025-09-24 06:05:00|9993.3|9983.3|9994.3|9984.3|9996.5|9986.5|9992|9982|227
1758694200000|2025-09-24 06:10:00|9993.8|9983.8|9994.8|9984.8|9996.3|9986.3|9991.8|9981.8|158
1758694500000|2025-09-24 06:15:00|9995|9985|9993.5|9983.5|9996.3|9986.3|9992|9982|189
1758694800000|2025-09-24 06:20:00|9993.3|9983.3|9984.3|9974.3|9993.5|9983.5|9984|9974|148
1758695100000|2025-09-24 06:25:00|9984.5|9974.5|9974.5|9964.5|9985|9975|9972|9962|193
1758695400000|2025-09-24 06:30:00|9974|9964|9976.8|9966.8|9979.8|9969.8|9972.8|9962.8|200
1758695700000|2025-09-24 06:35:00|9977|9967|9976.8|9966.8|9978.5|9968.5|9974|9964|197
1758696000000|2025-09-24 06:40:00|9977|9967|9976.3|9966.3|9978|9968|9974|9964|186
1758696300000|2025-09-24 06:45:00|9976.5|9966.5|9983.8|9973.8|9985.4|9975|9976.3|9965.4|163
1758696600000|2025-09-24 06:50:00|9984|9974|9980.8|9970.8|9986.3|9976.3|9978.8|9968.8|187
1758696900000|2025-09-24 06:55:00|9980.5|9970.5|9978.1|9958.1|9980.6|9970.6|9974.4|9957.6|143
1758697200000|2025-09-24 07:00:00|9978.4|9958.4|9968.9|9958.9|9978.4|9961.5|9967.3|9951.4|209
1758697500000|2025-09-24 07:05:00|9969.1|9959.1|9976.9|9966.9|9978.9|9968.9|9969.1|9959.1|181
1758697800000|2025-09-24 07:10:00|9976.6|9966.6|9971.4|9961.4|9978.1|9968.1|9970.4|9960.4|180
1758698100000|2025-09-24 07:15:00|9970.9|9960.9|9975.6|9965.6|9976.4|9966.4|9969.1|9959.1|67
1758698400000|2025-09-24 07:20:00|9976.4|9966.4|9976.9|9966.9|9980.9|9970.9|9975.4|9965.4|130
1758698700000|2025-09-24 07:25:00|9977.1|9967.1|9973.1|9963.1|9977.1|9967.1|9969.9|9959.9|130
1758699000000|2025-09-24 07:30:00|9972.6|9962.6|9966.4|9956.4|9972.6|9962.6|9960.6|9950.6|204
1758699300000|2025-09-24 07:35:00|9966.6|9956.6|9978.9|9968.9|9979.9|9969.9|9966.6|9956.6|162
1758699600000|2025-09-24 07:40:00|9978.4|9968.4|9979.1|9969.1|9984.1|9974.1|9976.6|9966.6|148
1758699900000|2025-09-24 07:45:00|9979.4|9969.4|9976.4|9966.4|9979.4|9969.4|9973.8|9963.8|117
1758700200000|2025-09-24 07:50:00|9976.1|9966.1|9979.9|9969.9|9981.4|9971.4|9975.1|9965.1|98
1758700500000|2025-09-24 07:55:00|9979.4|9969.4|9985.4|9975.4|9985.4|9975.4|9978.6|9968.6|108
1758700800000|2025-09-24 08:00:00|9985.1|9975.1|9973.4|9963.4|9985.6|9975.6|9965.8|9955.8|251
1758701100000|2025-09-24 08:05:00|9973.6|9963.6|9966.6|9956.6|9974.9|9964.9|9965.9|9955.9|114
1758701400000|2025-09-24 08:10:00|9966.4|9956.4|9966.6|9956.6|9969.4|9959.4|9963.6|9953.6|142
1758701700000|2025-09-24 08:15:00|9966.4|9956.4|9969.4|9959.4|9969.6|9959.6|9965.6|9955.6|114
1758702000000|2025-09-24 08:20:00|9969.6|9959.6|9972.1|9962.1|9973.9|9963.9|9968.1|9958.1|149
1758702300000|2025-09-24 08:25:00|9971.6|9961.6|9967.1|9957.1|9971.6|9961.6|9965.4|9955.4|162
1758702600000|2025-09-24 08:30:00|9966.9|9956.9|9968.4|9958.4|9970.1|9960.1|9965.1|9955.1|123
1758702900000|2025-09-24 08:35:00|9967.9|9957.9|9967.4|9957.4|9968.6|9958.6|9965.9|9955.9|85
1758703200000|2025-09-24 08:40:00|9967.1|9957.1|9972.1|9962.1|9973.6|9963.6|9966.9|9956.9|97
1758703500000|2025-09-24 08:45:00|9972.4|9962.4|9972.1|9962.1|9973.6|9963.6|9968.6|9958.6|85
1758703800000|2025-09-24 08:50:00|9971.9|9961.9|9970.6|9960.6|9973.1|9963.1|9968.9|9958.9|59
1758704100000|2025-09-24 08:55:00|9970.9|9960.9|9967.9|9957.9|9973.6|9963.6|9967.9|9957.9|83
1758704400000|2025-09-24 09:00:00|9967.6|9957.6|9971.4|9961.4|9972.1|9962.1|9967.4|9957.4|86
1758704700000|2025-09-24 09:05:00|9971.6|9961.6|9976.9|9966.9|9979.1|9969.1|9971.6|9961.6|81
1758705000000|2025-09-24 09:10:00|9976.6|9966.6|9977.9|9967.9|9978.1|9968.1|9973.6|9963.6|67
1758705300000|2025-09-24 09:15:00|9977.6|9967.6|9976.9|9966.9|9979.6|9969.6|9975.4|9965.4|94
1758705600000|2025-09-24 09:20:00|9977.1|9967.1|9973.9|9963.9|9977.9|9967.9|9972.6|9962.6|84
1758705900000|2025-09-24 09:25:00|9974.1|9964.1|9972.4|9962.4|9975.1|9965.1|9971.1|9961.1|55
1758706200000|2025-09-24 09:30:00|9972.1|9962.1|9970.6|9960.6|9973.1|9963.1|9968.9|9958.9|68
1758706500000|2025-09-24 09:35:00|9971.1|9961.1|9971.6|9961.6|9972.6|9962.6|9970.1|9960.1|40
1758706800000|2025-09-24 09:40:00|9971.9|9961.9|9970.4|9960.4|9972.6|9962.6|9968.1|9958.1|92
1758707100000|2025-09-24 09:45:00|9970.1|9960.1|9968.4|9958.4|9970.9|9960.9|9967.4|9957.4|107
1758707400000|2025-09-24 09:50:00|9968.1|9958.1|9970.4|9960.4|9970.4|9960.4|9966.6|9956.6|56
1758707700000|2025-09-24 09:55:00|9970.6|9960.6|9969.1|9959.1|9970.6|9960.6|9968.1|9958.1|43
1758708000000|2025-09-24 10:00:00|9968.9|9958.9|9966.4|9956.4|9968.9|9958.9|9964.9|9954.9|63
1758708300000|2025-09-24 10:05:00|9966.1|9956.1|9965.6|9955.6|9966.6|9956.6|9965.1|9955.1|53
1758708600000|2025-09-24 10:10:00|9965.9|9955.9|9966.1|9956.1|9966.6|9956.6|9964.4|9954.4|66
1758708900000|2025-09-24 10:15:00|9966.4|9956.4|9961.9|9951.9|9968.1|9958.1|9961.4|9951.4|77
1758709200000|2025-09-24 10:20:00|9961.6|9951.6|9957.6|9947.6|9962.1|9952.1|9956.9|9946.9|94
1758709500000|2025-09-24 10:25:00|9957.4|9947.4|9959.6|9949.6|9960.9|9950.9|9956.9|9946.9|107
1758709800000|2025-09-24 10:30:00|9959.9|9949.9|9961.4|9951.4|9963.6|9953.6|9959.6|9949.6|75
1758710100000|2025-09-24 10:35:00|9961.1|9951.1|9959.4|9949.4|9961.1|9951.1|9959.4|9949.4|31
1758710400000|2025-09-24 10:40:00|9959.1|9949.1|9958.4|9948.4|9959.4|9949.4|9957.9|9947.9|42
1758710700000|2025-09-24 10:45:00|9958.6|9948.6|9957.4|9947.4|9960.1|9950.1|9955.9|9945.9|51
1758711000000|2025-09-24 10:50:00|9957.6|9947.6|9950.6|9940.6|9958.1|9948.1|9950.4|9940.4|93
1758711300000|2025-09-24 10:55:00|9950.4|9940.4|9953.1|9943.1|9954.9|9944.9|9949.6|9939.6|77
1758711600000|2025-09-24 11:00:00|9953.6|9943.6|9950.1|9940.1|9954.6|9944.6|9948.1|9938.1|113
1758711900000|2025-09-24 11:05:00|9949.9|9939.9|9945.9|9935.9|9949.9|9939.9|9943.4|9933.4|104
1758712200000|2025-09-24 11:10:00|9946.1|9936.1|9939.9|9929.9|9948.1|9938.1|9939.5|9924.9|106
1758712500000|2025-09-24 11:15:00|9940.1|9930.1|9942.4|9932.4|9943.6|9933.6|9940.1|9930.1|97
1758712800000|2025-09-24 11:20:00|9942.6|9932.6|9942.4|9932.4|9943.4|9933.4|9941.9|9931.9|63
1758713100000|2025-09-24 11:25:00|9942.6|9932.6|9943.6|9933.6|9945.9|9935.9|9942.6|9932.6|81
1758713400000|2025-09-24 11:30:00|9943.4|9933.4|9943.9|9933.9|9944.6|9934.6|9939.1|9929.1|121
1758713700000|2025-09-24 11:35:00|9944.1|9934.1|9942.1|9932.1|9944.1|9934.1|9940.4|9930.4|106
1758714000000|2025-09-24 11:40:00|9941.6|9931.6|9939.9|9929.9|9942.9|9932.9|9939.1|9929.1|69
1758714300000|2025-09-24 11:45:00|9939.6|9929.6|9937.1|9927.1|9939.9|9929.9|9936.4|9926.4|72
1758714600000|2025-09-24 11:50:00|9936.9|9926.9|9939.4|9929.4|9939.9|9929.9|9936.1|9926.1|112
1758714900000|2025-09-24 11:55:00|9939.6|9929.6|9938.6|9928.6|9943.1|9933.1|9938.6|9928.6|83
1758715200000|2025-09-24 12:00:00|9938.4|9928.4|9939.6|9929.6|9940.9|9930.9|9935.9|9925.9|167
1758715500000|2025-09-24 12:05:00|9939.9|9929.9|9954|9944|9954.5|9944.5|9939.9|9929.9|136
1758715800000|2025-09-24 12:10:00|9954.3|9944.3|9972|9962|9972.3|9962.3|9950.8|9940.8|277
1758716100000|2025-09-24 12:15:00|9972.3|9962.3|10046.4|10026.4|10046.4|10026.4|9972.3|9962.3|345
1758716400000|2025-09-24 12:20:00|10047.1|10027.1|10146.4|10126.4|10166.6|10146.6|10045.6|10025.6|647
1758716700000|2025-09-24 12:25:00|10148.4|10128.4|10163.6|10143.6|10184.1|10164.1|10111.4|10091.4|637
1758717000000|2025-09-24 12:30:00|10163.4|10143.4|10087.5|10077.5|10169.9|10149.9|10087.5|10074.1|571
1758717300000|2025-09-24 12:35:00|10088.8|10078.8|10071.4|10061.4|10096.9|10086.9|10068.9|10058.9|435
1758717600000|2025-09-24 12:40:00|10070.9|10060.9|10094.3|10084.3|10121.6|10111.6|10068.9|10058.9|455
1758717900000|2025-09-24 12:45:00|10094|10084|10130.4|10120.4|10144.1|10134.1|10085.4|10075.4|354
1758718200000|2025-09-24 12:50:00|10129.9|10119.9|10112.1|10102.1|10138.3|10128.3|10107.6|10097.6|320
1758718500000|2025-09-24 12:55:00|10112.4|10102.4|10120|10110|10146.6|10136.6|10112.4|10099.1|382
1758718800000|2025-09-24 13:00:00|10117.6|10107.6|10098.1|10088.1|10117.6|10107.6|10085.1|10075.1|695
1758719100000|2025-09-24 13:05:00|10097.9|10087.9|10106.1|10096.1|10108.4|10098.4|10088.4|10078.4|517
1758719400000|2025-09-24 13:10:00|10105.6|10095.6|10132.1|10122.1|10132.1|10122.1|10105.4|10095.4|528
1758719700000|2025-09-24 13:15:00|10132.4|10122.4|10139.6|10129.6|10145.4|10135.4|10130.9|10120.9|532
1758720000000|2025-09-24 13:20:00|10139.1|10129.1|10160.6|10140.6|10164.1|10144.1|10139.1|10129.1|400
1758720300000|2025-09-24 13:25:00|10160.4|10140.4|10154.4|10134.4|10162.9|10142.9|10148.9|10128.9|288
1758720600000|2025-09-24 13:30:00|10154.1|10134.1|10142.4|10122.4|10157.4|10137.4|10135.4|10115.4|410
1758720900000|2025-09-24 13:35:00|10142.9|10122.9|10179.4|10159.4|10179.9|10159.9|10137.6|10117.6|359
1758721200000|2025-09-24 13:40:00|10179.9|10159.9|10181.6|10161.6|10189.4|10169.4|10172.4|10152.4|403
1758721500000|2025-09-24 13:45:00|10180.9|10160.9|10184.9|10164.9|10187.9|10167.9|10163.4|10143.4|324
1758721800000|2025-09-24 13:50:00|10184.4|10164.4|10194.1|10174.1|10197.6|10177.6|10182.9|10162.9|286
1758722100000|2025-09-24 13:55:00|10194.6|10174.6|10197.4|10177.4|10199.9|10179.9|10187.4|10167.4|351
1758722400000|2025-09-24 14:00:00|10197.6|10177.6|10223.4|10203.4|10224.4|10204.4|10194.1|10174.1|378
1758722700000|2025-09-24 14:05:00|10222.6|10202.6|10247.1|10227.1|10247.6|10227.6|10219.1|10199.1|409
1758723000000|2025-09-24 14:10:00|10247.4|10227.4|10222.6|10202.6|10248.1|10228.1|10221.6|10201.6|469
1758723300000|2025-09-24 14:15:00|10223.1|10203.1|10249.9|10229.9|10255.4|10235.4|10222.6|10202.6|355
1758723600000|2025-09-24 14:20:00|10249.6|10229.6|10269.1|10249.1|10269.1|10249.1|10240.4|10220.4|411
1758723900000|2025-09-24 14:25:00|10268.6|10248.6|10300.1|10280.1|10306.6|10286.6|10267.4|10247.4|522
1758724200000|2025-09-24 14:30:00|10299.9|10279.9|10307.4|10287.4|10308.1|10288.1|10272.4|10252.4|486
1758724500000|2025-09-24 14:35:00|10307.9|10287.9|10307.6|10287.6|10351.4|10331.4|10301.9|10281.9|579
1758724800000|2025-09-24 14:40:00|10307.1|10287.1|10307.4|10287.4|10327.6|10307.6|10288.4|10268.4|504
1758725100000|2025-09-24 14:45:00|10308.9|10288.9|10280.6|10260.6|10315.9|10295.9|10275.9|10255.9|425
1758725400000|2025-09-24 14:50:00|10280.4|10260.4|10276.6|10256.6|10299.9|10279.9|10276.6|10256.6|415
1758725700000|2025-09-24 14:55:00|10275.1|10255.1|10282.1|10262.1|10282.4|10262.4|10261.9|10241.9|424
1758726000000|2025-09-24 15:00:00|10282.6|10262.6|10297.4|10277.4|10305.9|10285.9|10279.4|10259.4|380
1758726300000|2025-09-24 15:05:00|10297.9|10277.9|10297.9|10277.9|10306.4|10286.4|10292.1|10272.1|226
1758726600000|2025-09-24 15:10:00|10297.1|10277.1|10312.1|10292.1|10314.1|10294.1|10296.1|10276.1|216
1758726900000|2025-09-24 15:15:00|10312.4|10292.4|10321.6|10301.6|10324.4|10304.4|10308.6|10288.6|211
1758727200000|2025-09-24 15:20:00|10322.1|10302.1|10331.4|10311.4|10331.4|10311.4|10316.1|10296.1|200
1758727500000|2025-09-24 15:25:00|10331.6|10311.6|10341.9|10321.9|10348.1|10328.1|10327.9|10307.9|274
1758727800000|2025-09-24 15:30:00|10342.1|10322.1|10348.4|10328.4|10351.9|10331.9|10331.9|10311.9|296
1758728100000|2025-09-24 15:35:00|10348.9|10328.9|10365.9|10345.9|10367.9|10347.9|10348.9|10328.9|232
1758728400000|2025-09-24 15:40:00|10365.4|10345.4|10347.9|10327.9|10367.1|10347.1|10343.1|10323.1|267
1758728700000|2025-09-24 15:45:00|10348.4|10328.4|10352.1|10332.1|10352.1|10332.1|10341.9|10321.9|215
1758729000000|2025-09-24 15:50:00|10352.6|10332.6|10331.4|10311.4|10352.9|10332.9|10307.1|10287.1|357
1758729300000|2025-09-24 15:55:00|10330.9|10310.9|10343.1|10323.1|10346.9|10326.9|10325.4|10305.4|251
1758729600000|2025-09-24 16:00:00|10343.4|10323.4|10355.6|10335.6|10357.9|10337.9|10339.9|10319.9|230
1758729900000|2025-09-24 16:05:00|10356.4|10336.4|10347.6|10327.6|10357.9|10337.9|10345.6|10325.6|150
1758730200000|2025-09-24 16:10:00|10347.9|10327.9|10352.1|10332.1|10352.1|10332.1|10343.6|10323.6|127
1758730500000|2025-09-24 16:15:00|10352.4|10332.4|10356.1|10336.1|10356.6|10336.6|10343.4|10323.4|157
1758730800000|2025-09-24 16:20:00|10356.4|10336.4|10363.4|10343.4|10363.6|10343.6|10353.4|10333.4|121
1758731100000|2025-09-24 16:25:00|10363.9|10343.9|10366.6|10346.6|10369.1|10349.1|10362.6|10342.6|130
1758731400000|2025-09-24 16:30:00|10366.9|10346.9|10358.9|10338.9|10368.4|10348.4|10358.4|10338.4|104
1758731700000|2025-09-24 16:35:00|10359.1|10339.1|10331.4|10311.4|10359.6|10339.6|10331.4|10311.4|176
1758732000000|2025-09-24 16:40:00|10330.9|10310.9|10329.9|10309.9|10334.4|10314.4|10325.6|10305.6|236
1758732300000|2025-09-24 16:45:00|10330.1|10310.1|10318.6|10298.6|10332.9|10312.9|10315.9|10295.9|200
1758732600000|2025-09-24 16:50:00|10318.9|10298.9|10330.1|10310.1|10331.9|10311.9|10312.4|10292.4|199
1758732900000|2025-09-24 16:55:00|10329.9|10309.9|10329.4|10309.4|10331.3|10311.3|10323.6|10303.6|183
1758733200000|2025-09-24 17:00:00|10331.1|10311.1|10341.5|10321.5|10347.5|10327.5|10329|10309|123
1758733500000|2025-09-24 17:05:00|10341|10321|10348|10328|10349|10329|10339.6|10319.6|66
1758733800000|2025-09-24 17:10:00|10348.4|10328.4|10358.8|10338.8|10359.6|10339.6|10348.4|10328.4|85
1758734100000|2025-09-24 17:15:00|10359.3|10339.3|10352.3|10332.3|10373.9|10353.9|10351.9|10331.9|121
1758734400000|2025-09-24 17:20:00|10352.8|10332.8|10340.9|10320.9|10352.8|10332.8|10340.3|10320.3|68
1758734700000|2025-09-24 17:25:00|10340.3|10320.3|10329.3|10309.3|10340.3|10320.3|10318.5|10298.5|90
1758735000000|2025-09-24 17:30:00|10329.9|10309.9|10328.3|10308.3|10335.6|10315.6|10326.6|10306.6|69
1758735300000|2025-09-24 17:35:00|10328.8|10308.8|10326|10306|10331.1|10311.1|10325.5|10305.5|30
1758735600000|2025-09-24 17:40:00|10327.1|10307.1|10320.8|10300.8|10327.1|10307.1|10319.1|10299.1|34
1758735900000|2025-09-24 17:45:00|10320.3|10300.3|10323.3|10303.3|10324.5|10304.5|10318.8|10298.8|39
1758736200000|2025-09-24 17:50:00|10323.8|10303.8|10320.8|10300.8|10334.8|10314.8|10317.9|10297.9|79
1758736500000|2025-09-24 17:55:00|10321.1|10301.1|10328.4|10306.4|10331.1|10309.1|10319|10298.4|29
1758758400000|2025-09-25 00:00:00|10317.3|10297.3|10319.3|10299.3|10319.6|10299.6|10310.3|10290.3|31
1758758700000|2025-09-25 00:05:00|10318.1|10298.1|10314.5|10294.5|10318.1|10298.1|10307.3|10287.3|51
1758759000000|2025-09-25 00:10:00|10314|10294|10306.3|10286.3|10314.5|10294.5|10305.8|10285.8|34
1758759300000|2025-09-25 00:15:00|10305.8|10285.8|10300|10280|10305.8|10285.8|10299.3|10279.3|35
1758759600000|2025-09-25 00:20:00|10299.3|10279.3|10299|10279|10301.8|10281.8|10292|10272|53
1758759900000|2025-09-25 00:25:00|10298.5|10278.5|10301.3|10281.3|10307.5|10287.5|10298.5|10278.5|46
1758760200000|2025-09-25 00:30:00|10301.8|10281.8|10309|10289|10309.5|10289.5|10301.5|10281.5|37
1758760500000|2025-09-25 00:35:00|10309.5|10289.5|10313|10293|10313.8|10293.8|10309.5|10289.5|24
1758760800000|2025-09-25 00:40:00|10313.5|10293.5|10318.8|10298.8|10320|10300|10313.5|10293.5|23
1758761100000|2025-09-25 00:45:00|10319.3|10299.3|10325.5|10305.5|10326|10306|10319|10299|47
1758761400000|2025-09-25 00:50:00|10326|10306|10318|10298|10327.5|10307.5|10316.5|10296.5|39
1758761700000|2025-09-25 00:55:00|10318.8|10298.8|10335.8|10315.8|10338.3|10318.3|10318.3|10298.3|52
1758762000000|2025-09-25 01:00:00|10335.3|10315.3|10336.8|10316.8|10343.5|10323.5|10319.3|10299.3|351
1758762300000|2025-09-25 01:05:00|10336|10316|10300.5|10280.5|10337.8|10317.8|10297.3|10277.3|250
1758762600000|2025-09-25 01:10:00|10299.8|10279.8|10296|10276|10302.5|10282.5|10288.8|10268.8|224
1758762900000|2025-09-25 01:15:00|10296.5|10276.5|10304|10284|10307.5|10287.5|10292.3|10272.3|216
1758763200000|2025-09-25 01:20:00|10303.5|10283.5|10294.5|10274.5|10307.8|10287.8|10291.8|10271.8|146
1758763500000|2025-09-25 01:25:00|10295.3|10275.3|10312|10292|10317|10297|10293|10273|187
1758763800000|2025-09-25 01:30:00|10312.5|10292.5|10312|10292|10320.5|10300.5|10309.8|10289.8|173
1758764100000|2025-09-25 01:35:00|10311.3|10291.3|10293|10273|10317|10297|10290.3|10270.3|158
1758764400000|2025-09-25 01:40:00|10292.3|10272.3|10290|10270|10294.3|10274.3|10287.5|10267.5|100
1758764700000|2025-09-25 01:45:00|10289.3|10269.3|10281.3|10261.3|10291.8|10271.8|10278|10258|115
1758765000000|2025-09-25 01:50:00|10282|10262|10272.8|10252.8|10283|10263|10263.8|10243.8|148
1758765300000|2025-09-25 01:55:00|10273.3|10253.3|10278|10258|10281.3|10261.3|10273.3|10253.3|152
1758765600000|2025-09-25 02:00:00|10278.5|10258.5|10281.3|10261.3|10282.8|10262.8|10271.5|10251.5|155
1758765900000|2025-09-25 02:05:00|10280.8|10260.8|10286|10266|10286.5|10266.5|10276.3|10256.3|120
1758766200000|2025-09-25 02:10:00|10286.8|10266.8|10297|10277|10297|10277|10286|10266|139
1758766500000|2025-09-25 02:15:00|10296.3|10276.3|10307.5|10287.5|10308|10288|10296.3|10276.3|74
1758766800000|2025-09-25 02:20:00|10306.5|10286.5|10302.8|10282.8|10306.5|10286.5|10298.5|10278.5|35
1758767100000|2025-09-25 02:25:00|10303.5|10283.5|10303.3|10283.3|10303.5|10283.5|10299.8|10279.8|33
1758767400000|2025-09-25 02:30:00|10302.5|10282.5|10302.8|10282.8|10308.5|10288.5|10297|10277|130
1758767700000|2025-09-25 02:35:00|10302|10282|10306.8|10286.8|10309.3|10289.3|10300.8|10280.8|90
1758768000000|2025-09-25 02:40:00|10306|10286|10311.5|10291.5|10317.3|10297.3|10305.8|10285.8|111
1758768300000|2025-09-25 02:45:00|10312.3|10292.3|10319|10299|10320.3|10300.3|10312.3|10292.3|78
1758768600000|2025-09-25 02:50:00|10318.5|10298.5|10330.8|10310.8|10332.8|10312.8|10312.5|10292.5|138
1758768900000|2025-09-25 02:55:00|10330.3|10310.3|10344.5|10324.5|10357.5|10337.5|10330.3|10310.3|226
1758769200000|2025-09-25 03:00:00|10345|10325|10359.5|10339.5|10360.8|10340.8|10344.8|10324.8|158
1758769500000|2025-09-25 03:05:00|10360.3|10340.3|10342.8|10322.8|10367|10347|10340.5|10320.5|180
1758769800000|2025-09-25 03:10:00|10342.3|10322.3|10334.5|10314.5|10344.3|10324.3|10334.5|10314.5|119
1758770100000|2025-09-25 03:15:00|10335|10315|10338.3|10318.3|10338.5|10318.5|10328|10308|97
1758770400000|2025-09-25 03:20:00|10338.8|10318.8|10347|10327|10350.5|10330.5|10338.8|10318.8|100
1758770700000|2025-09-25 03:25:00|10346.5|10326.5|10333.3|10313.3|10346.5|10326.5|10333.3|10313.3|114
1758771000000|2025-09-25 03:30:00|10334|10314|10342.5|10322.5|10343|10323|10331|10311|63
1758771300000|2025-09-25 03:35:00|10341.5|10321.5|10345.5|10325.5|10349.3|10329.3|10340.5|10320.5|23
1758771600000|2025-09-25 03:40:00|10346|10326|10348.5|10328.5|10350.3|10330.3|10346|10326|21
1758771900000|2025-09-25 03:45:00|10349.3|10329.3|10343.5|10323.5|10349.3|10329.3|10343.5|10323.5|22
1758772200000|2025-09-25 03:50:00|10343|10323|10345.8|10325.8|10345.8|10325.8|10341.5|10321.5|14
1758772500000|2025-09-25 03:55:00|10344.5|10324.5|10349|10329|10350.5|10330.5|10343.5|10323.5|24
1758772800000|2025-09-25 04:00:00|10349.5|10329.5|10346.8|10326.8|10349.5|10329.5|10346.3|10326.3|15
1758773100000|2025-09-25 04:05:00|10346|10326|10344|10324|10347|10327|10343.5|10323.5|16
1758773400000|2025-09-25 04:10:00|10344.8|10324.8|10342|10322|10346.3|10326.3|10342|10322|18
1758773700000|2025-09-25 04:15:00|10342.5|10322.5|10343.8|10323.8|10345.3|10325.3|10342|10322|15
1758774000000|2025-09-25 04:20:00|10344.5|10324.5|10343.3|10323.3|10345.5|10325.5|10342.3|10322.3|12
1758774300000|2025-09-25 04:25:00|10342.3|10322.3|10343.8|10323.8|10346.8|10326.8|10342.3|10322.3|16
1758774600000|2025-09-25 04:30:00|10344.3|10324.3|10347|10327|10347|10327|10344|10324|12
1758774900000|2025-09-25 04:35:00|10347.3|10327.3|10347|10327|10349.3|10329.3|10346.3|10326.3|14
1758775200000|2025-09-25 04:40:00|10348.3|10328.3|10351.5|10331.5|10351.5|10331.5|10348|10328|24
1758775500000|2025-09-25 04:45:00|10351|10331|10349.3|10329.3|10351.5|10331.5|10347.5|10327.5|30
1758775800000|2025-09-25 04:50:00|10348.8|10328.8|10350.3|10330.3|10352.5|10332.5|10346.8|10326.8|28
1758776100000|2025-09-25 04:55:00|10350|10330|10347.8|10327.8|10350|10330|10346|10326|21
1758776400000|2025-09-25 05:00:00|10347|10327|10336.8|10316.8|10347|10327|10336.5|10316.5|36
1758776700000|2025-09-25 05:05:00|10336.3|10316.3|10335.5|10315.5|10339|10319|10333.3|10313.3|29
1758777000000|2025-09-25 05:10:00|10336|10316|10328.3|10308.3|10338|10318|10323.5|10303.5|43
1758777300000|2025-09-25 05:15:00|10326.8|10306.8|10330.3|10310.3|10330.3|10310.3|10322.3|10302.3|45
1758777600000|2025-09-25 05:20:00|10330.8|10310.8|10332.8|10312.8|10335.3|10315.3|10330.8|10310.8|21
1758777900000|2025-09-25 05:25:00|10332.3|10312.3|10321.8|10301.8|10332.3|10312.3|10321.8|10301.8|47
1758778200000|2025-09-25 05:30:00|10322.8|10302.8|10307.3|10287.3|10324.8|10304.8|10302.3|10282.3|215
1758778500000|2025-09-25 05:35:00|10308|10288|10315|10295|10319.3|10299.3|10306|10286|83
1758778800000|2025-09-25 05:40:00|10314.5|10294.5|10319.5|10299.5|10324.3|10304.3|10313|10293|94
1758779100000|2025-09-25 05:45:00|10319|10299|10298.5|10278.5|10319|10299|10296.8|10276.8|118
1758779400000|2025-09-25 05:50:00|10299|10279|10306|10286|10310.8|10290.8|10299|10279|96
1758779700000|2025-09-25 05:55:00|10305.5|10285.5|10308.8|10288.8|10312.8|10292.8|10305.5|10285.5|80
1758780000000|2025-09-25 06:00:00|10309.5|10289.5|10311.3|10291.3|10319.5|10299.5|10309.5|10289.5|80
1758780300000|2025-09-25 06:05:00|10311.8|10291.8|10327|10307|10328|10308|10311.8|10291.8|82
1758780600000|2025-09-25 06:10:00|10327.5|10307.5|10320|10300|10332.8|10312.8|10319|10299|112
1758780900000|2025-09-25 06:15:00|10319.3|10299.3|10324.3|10304.3|10327.3|10307.3|10317.5|10297.5|100
1758781200000|2025-09-25 06:20:00|10324.8|10304.8|10332|10312|10333.5|10313.5|10324.8|10304.8|71
1758781500000|2025-09-25 06:25:00|10332.8|10312.8|10334|10314|10339|10319|10330.8|10310.8|84
1758781800000|2025-09-25 06:30:00|10334.8|10314.8|10338.3|10318.3|10338.8|10318.8|10327|10307|89
1758782100000|2025-09-25 06:35:00|10337|10317|10328.3|10308.3|10340.8|10320.8|10327.5|10307.5|100
1758782400000|2025-09-25 06:40:00|10329|10309|10340.5|10320.5|10341|10321|10325.5|10305.5|103
1758782700000|2025-09-25 06:45:00|10341.3|10321.3|10352.3|10332.3|10354.3|10334.3|10340|10320|173
1758783000000|2025-09-25 06:50:00|10351.8|10331.8|10331.8|10311.8|10351.8|10331.8|10331.3|10311.3|152
1758783300000|2025-09-25 06:55:00|10330.8|10310.8|10334.6|10314.6|10344.6|10324.6|10328.1|10308.1|291
1758783600000|2025-09-25 07:00:00|10333.9|10313.9|10311.9|10291.9|10334.4|10314.4|10310.6|10290.6|254
1758783900000|2025-09-25 07:05:00|10311.4|10291.4|10306.1|10286.1|10317.4|10297.4|10300.4|10280.4|192
1758784200000|2025-09-25 07:10:00|10305.6|10285.6|10312.9|10292.9|10315.6|10295.6|10300.6|10280.6|256
1758784500000|2025-09-25 07:15:00|10313.4|10293.4|10309.6|10289.6|10315.6|10295.6|10303.9|10283.9|149
1758784800000|2025-09-25 07:20:00|10309.9|10289.9|10318.5|10298.5|10320.1|10300.1|10307.6|10287.6|172
1758785100000|2025-09-25 07:25:00|10318.8|10298.8|10308.9|10288.9|10318.8|10298.8|10306.9|10286.9|151
1758785400000|2025-09-25 07:30:00|10306.6|10286.6|10314.4|10294.4|10318.6|10298.6|10303.4|10283.4|149
1758785700000|2025-09-25 07:35:00|10314.1|10294.1|10326.1|10306.1|10326.4|10306.4|10312.6|10292.6|173
1758786000000|2025-09-25 07:40:00|10325.9|10305.9|10332.3|10322.3|10334.4|10323|10321.4|10301.4|236
1758786300000|2025-09-25 07:45:00|10332.8|10322.8|10329.5|10319.5|10332.8|10322.8|10320.5|10310.5|244
1758786600000|2025-09-25 07:50:00|10329.8|10319.8|10344.3|10334.3|10346.3|10334.3|10326.5|10316.5|203
1758786900000|2025-09-25 07:55:00|10344|10334|10390|10380|10394|10384|10344|10334|298
1758787200000|2025-09-25 08:00:00|10392|10382|10438.3|10428.3|10449.1|10433.8|10382.8|10372.8|438
1758787500000|2025-09-25 08:05:00|10438|10428|10458.8|10448.8|10467.8|10454.8|10436.3|10426.3|370
1758787800000|2025-09-25 08:10:00|10458.3|10448.3|10494.3|10474.3|10495.8|10475.8|10450.8|10435.5|201
1758788100000|2025-09-25 08:15:00|10493.8|10473.8|10449.8|10429.8|10493.8|10473.8|10447.8|10427.8|173
1758788400000|2025-09-25 08:20:00|10450.5|10430.5|10457.3|10437.3|10461.5|10441.5|10447.3|10427.3|120
1758788700000|2025-09-25 08:25:00|10458|10438|10466.3|10446.3|10480.8|10460.8|10455.5|10435.5|127
1758789000000|2025-09-25 08:30:00|10465.8|10445.8|10462.8|10442.8|10473.3|10453.3|10460.8|10440.8|102
1758789300000|2025-09-25 08:35:00|10464.3|10444.3|10452|10432|10466.8|10446.8|10449.5|10429.5|92
1758789600000|2025-09-25 08:40:00|10451.5|10431.5|10425.5|10405.5|10451.5|10431.5|10423.3|10403.3|99
1758789900000|2025-09-25 08:45:00|10426|10406|10410.5|10390.5|10427|10407|10402|10382|175
1758790200000|2025-09-25 08:50:00|10409.8|10389.8|10439|10419|10439.3|10419.3|10408.5|10388.5|122
1758790500000|2025-09-25 08:55:00|10439.8|10419.8|10443|10423|10446.8|10426.8|10433.8|10413.8|122
1758790800000|2025-09-25 09:00:00|10442.5|10422.5|10451.3|10431.3|10454.3|10434.3|10441.5|10421.5|73
1758791100000|2025-09-25 09:05:00|10450.5|10430.5|10449.5|10429.5|10459.3|10439.3|10448.3|10428.3|85
1758791400000|2025-09-25 09:10:00|10448.8|10428.8|10447.8|10427.8|10450|10430|10441|10421|86
1758791700000|2025-09-25 09:15:00|10447|10427|10446.8|10426.8|10449.3|10429.3|10445.5|10425.5|39
1758792000000|2025-09-25 09:20:00|10447.5|10427.5|10450.8|10430.8|10453|10433|10447|10427|37
1758792300000|2025-09-25 09:25:00|10450|10430|10440|10420|10451.8|10431.8|10434.8|10414.8|99
1758792600000|2025-09-25 09:30:00|10440.8|10420.8|10437.3|10417.3|10443|10423|10437|10417|57
1758792900000|2025-09-25 09:35:00|10438|10418|10444.8|10424.8|10444.8|10424.8|10425.3|10405.3|100
1758793200000|2025-09-25 09:40:00|10444.3|10424.3|10437|10417|10444.3|10424.3|10429.5|10409.5|78
1758793500000|2025-09-25 09:45:00|10436.5|10416.5|10442.3|10422.3|10445|10425|10434|10414|49
1758793800000|2025-09-25 09:50:00|10441.8|10421.8|10436.8|10426.8|10444.8|10428.8|10436|10421.8|85
1758794100000|2025-09-25 09:55:00|10437|10427|10441.5|10431.5|10449|10434.5|10434.8|10424.8|122
1758794400000|2025-09-25 10:00:00|10441.8|10431.8|10437.5|10427.5|10441.8|10431.8|10436.5|10426.5|99
1758794700000|2025-09-25 10:05:00|10437.8|10427.8|10446.8|10436.8|10447.3|10437.3|10436.8|10426.8|137
1758795000000|2025-09-25 10:10:00|10446.5|10436.5|10443.3|10433.3|10449.5|10439.5|10442.8|10432.8|112
1758795300000|2025-09-25 10:15:00|10441.8|10431.8|10448.8|10438.8|10453.5|10443.5|10439|10429|145
1758795600000|2025-09-25 10:20:00|10449.8|10439.8|10452|10442|10454.3|10444.3|10449.3|10439.3|94
1758795900000|2025-09-25 10:25:00|10451.8|10441.8|10442.5|10432.5|10452|10442|10441.5|10431.5|108
1758796200000|2025-09-25 10:30:00|10442.8|10432.8|10448.3|10438.3|10448.5|10438.5|10435.5|10425.5|114
1758796500000|2025-09-25 10:35:00|10448.5|10438.5|10448.5|10438.5|10451.3|10441|10442.5|10431.3|113
1758796800000|2025-09-25 10:40:00|10448.3|10438.3|10438|10428|10448.5|10438.5|10435.3|10425.3|150
1758797100000|2025-09-25 10:45:00|10438.3|10428.3|10433.8|10423.8|10438.8|10428.8|10431.3|10421.3|141
1758797400000|2025-09-25 10:50:00|10434|10424|10421.3|10411.3|10434.3|10424.3|10420.3|10407.5|151
1758797700000|2025-09-25 10:55:00|10421|10411|10422.3|10412.3|10426.5|10416.5|10415.5|10404.8|119
1758798000000|2025-09-25 11:00:00|10422.8|10412.8|10402.8|10392.8|10423.3|10413.3|10401.3|10387.3|175
1758798300000|2025-09-25 11:05:00|10402.5|10392.5|10403.5|10393.5|10410.3|10397.3|10394.5|10384.5|168
1758798600000|2025-09-25 11:10:00|10403.8|10393.8|10392|10382|10405.4|10394|10388|10376|153
1758798900000|2025-09-25 11:15:00|10392.8|10382.8|10399.8|10389.8|10399.8|10389.8|10392.8|10382.8|184
1758799200000|2025-09-25 11:20:00|10398|10388|10382|10372|10398.8|10388.8|10381.8|10371.8|154
1758799500000|2025-09-25 11:25:00|10382.3|10372.3|10378|10368|10393|10379.8|10374.8|10364.8|157
1758799800000|2025-09-25 11:30:00|10379.3|10369.3|10348.8|10338.8|10384.4|10370.8|10334.5|10324.5|315
1758800100000|2025-09-25 11:35:00|10349|10339|10341.8|10331.8|10351|10341|10332|10320.6|208
1758800400000|2025-09-25 11:40:00|10342.3|10332.3|10359|10349|10359.9|10349|10341|10325|148
1758800700000|2025-09-25 11:45:00|10359.5|10349.5|10361|10351|10366.9|10356.5|10353.3|10343.3|209
1758801000000|2025-09-25 11:50:00|10361.3|10351.3|10372.5|10362.5|10374.5|10364.5|10360.3|10350.3|181
1758801300000|2025-09-25 11:55:00|10372|10362|10389|10379|10389.5|10379.5|10371|10361|231
1758801600000|2025-09-25 12:00:00|10386.3|10376.3|10391.5|10381.5|10392.5|10382.5|10383|10370.9|225
1758801900000|2025-09-25 12:05:00|10391.8|10381.8|10395.3|10385.3|10401.8|10391.8|10387.5|10377.5|235
1758802200000|2025-09-25 12:10:00|10395.5|10385.5|10343.5|10333.5|10395.5|10385.5|10342.8|10332.8|303
1758802500000|2025-09-25 12:15:00|10343.3|10333.3|10331|10321|10344.3|10334.3|10328.5|10318.5|252
1758802800000|2025-09-25 12:20:00|10330.5|10320.5|10302.8|10292.8|10330.5|10320.5|10296|10286|317
1758803100000|2025-09-25 12:25:00|10303.5|10293.5|10300.3|10290.3|10320.5|10310.5|10294|10284|277
1758803400000|2025-09-25 12:30:00|10300|10290|10286.5|10276.5|10306.4|10292.5|10278.5|10268.5|374
1758803700000|2025-09-25 12:35:00|10286.8|10276.8|10282.8|10272.8|10286.8|10276.8|10262.8|10249.5|430
1758804000000|2025-09-25 12:40:00|10283.3|10273.3|10307|10297|10315|10305|10276.3|10266.3|386
1758804300000|2025-09-25 12:45:00|10306.8|10296.8|10291|10281|10307|10297|10281.3|10271.3|317
1758804600000|2025-09-25 12:50:00|10291.3|10281.3|10290|10280|10293.4|10282.3|10281|10271|321
1758804900000|2025-09-25 12:55:00|10290.3|10280.3|10272|10262|10302.5|10292.5|10272|10262|325
1758805200000|2025-09-25 13:00:00|10271.8|10261.8|10304|10294|10308.9|10298.8|10265.8|10255.8|658
1758805500000|2025-09-25 13:05:00|10304.3|10294.3|10328.5|10318.5|10328.8|10318.8|10299.8|10289.8|543
1758805800000|2025-09-25 13:10:00|10328.3|10318.3|10327.5|10317.5|10334.8|10324.8|10318.5|10308.5|517
1758806100000|2025-09-25 13:15:00|10327.8|10317.8|10329.5|10319.5|10332.3|10322.3|10312.3|10302.3|416
1758806400000|2025-09-25 13:20:00|10328.8|10318.8|10324.8|10314.8|10334.8|10324.8|10316.5|10306.5|403
1758806700000|2025-09-25 13:25:00|10325|10315|10324.5|10314.5|10333.9|10322.3|10321.5|10311.5|376
1758807000000|2025-09-25 13:30:00|10324|10314|10346|10336|10357.8|10347.8|10322.8|10312.8|491
1758807300000|2025-09-25 13:35:00|10346.3|10336.3|10313.8|10303.8|10353.3|10343.3|10313.8|10303.8|601
1758807600000|2025-09-25 13:40:00|10314.3|10304.3|10293.8|10283.8|10318.8|10308.8|10287.8|10277.8|632
1758807900000|2025-09-25 13:45:00|10293.5|10283.5|10276.3|10266.3|10297|10287|10273.5|10263.5|572
1758808200000|2025-09-25 13:50:00|10277|10267|10280.5|10270.5|10281.8|10271.8|10267.8|10257.8|479
1758808500000|2025-09-25 13:55:00|10280.8|10270.8|10287.5|10277.5|10291.3|10281.3|10276.3|10266.3|366
1758808800000|2025-09-25 14:00:00|10287.8|10277.8|10302.5|10292.5|10305.8|10295.8|10287.8|10277.8|365
1758809100000|2025-09-25 14:05:00|10302.3|10292.3|10282.5|10272.5|10303.3|10293.3|10281|10271|419
1758809400000|2025-09-25 14:10:00|10282.8|10272.8|10271.3|10261.3|10291.8|10281.8|10265.8|10252.3|417
1758809700000|2025-09-25 14:15:00|10271|10261|10261.8|10251.8|10274|10264|10256|10245.9|443
1758810000000|2025-09-25 14:20:00|10262|10252|10281.8|10271.8|10286|10276|10259.8|10249.8|376
1758810300000|2025-09-25 14:25:00|10282.5|10272.5|10268.8|10258.8|10282.5|10272.5|10265|10255|279
1758810600000|2025-09-25 14:30:00|10268.5|10258.5|10279.8|10269.8|10281|10271|10263|10252.9|321
1758810900000|2025-09-25 14:35:00|10279.5|10269.5|10267.3|10257.3|10280.8|10270.8|10266.5|10256.5|298
1758811200000|2025-09-25 14:40:00|10266.8|10256.8|10267.5|10257.5|10272.8|10259.5|10261|10251|255
1758811500000|2025-09-25 14:45:00|10267|10257|10268|10258|10274.3|10264.3|10264|10251.9|324
1758811800000|2025-09-25 14:50:00|10267|10257|10267.3|10257.3|10270.8|10260.8|10260.3|10250.3|281
1758812100000|2025-09-25 14:55:00|10267|10257|10272.5|10262.5|10275|10265|10266.8|10256.8|269
1758812400000|2025-09-25 15:00:00|10272.8|10262.8|10273|10263|10279|10269|10272.5|10262.5|178
1758812700000|2025-09-25 15:05:00|10272.8|10262.8|10284|10274|10284.3|10274.3|10271.5|10261.4|191
1758813000000|2025-09-25 15:10:00|10283.8|10273.8|10297.5|10287.5|10297.5|10287.5|10282.5|10272.5|226
1758813300000|2025-09-25 15:15:00|10297.3|10287.3|10287.3|10277.3|10297.3|10287.3|10281.8|10270.9|200
1758813600000|2025-09-25 15:20:00|10287.5|10277.5|10282|10272|10292|10282|10278.5|10268.5|234
1758813900000|2025-09-25 15:25:00|10281.8|10271.8|10275|10265|10284.8|10274.8|10271.3|10259.3|229
1758814200000|2025-09-25 15:30:00|10275.3|10265.3|10273.8|10263.8|10284.3|10274.3|10273.3|10263.3|186
1758814500000|2025-09-25 15:35:00|10273.5|10263.5|10268.5|10258.5|10279.5|10264.5|10263.5|10250.9|302
1758814800000|2025-09-25 15:40:00|10268.3|10258.3|10271.3|10261.3|10277.8|10267.8|10267|10257|200
1758815100000|2025-09-25 15:45:00|10271.5|10261.5|10260.3|10250.3|10273.5|10263.5|10256.8|10246.8|239
1758815400000|2025-09-25 15:50:00|10261.3|10251.3|10277.3|10267.3|10278.5|10268.5|10261|10251|178
1758815700000|2025-09-25 15:55:00|10277.5|10267.5|10269.3|10259.3|10277.8|10267.8|10267.8|10257|130
1758816000000|2025-09-25 16:00:00|10269|10259|10261.8|10251.8|10271.5|10261.5|10261.5|10247.3|142
1758816300000|2025-09-25 16:05:00|10262|10252|10267.8|10257.8|10268.8|10258.8|10260.8|10250.8|134
1758816600000|2025-09-25 16:10:00|10268|10258|10264.5|10254.5|10268|10258|10263.5|10253.5|95
1758816900000|2025-09-25 16:15:00|10264|10254|10259.3|10249.3|10265.3|10254.5|10258.3|10245.3|139
1758817200000|2025-09-25 16:20:00|10259|10249|10258.5|10248.5|10260|10250|10257|10247|95
1758817500000|2025-09-25 16:25:00|10258.3|10248.3|10260.8|10250.8|10261|10251|10256|10246|74
1758817800000|2025-09-25 16:30:00|10260.3|10250.3|10258.5|10248.5|10261.5|10251.5|10258|10248|156
1758818100000|2025-09-25 16:35:00|10258.8|10248.8|10259.5|10249.5|10260.8|10250.8|10256.3|10246.3|99
1758818400000|2025-09-25 16:40:00|10259.3|10249.3|10256.5|10246.5|10263|10253|10256|10246|135
1758818700000|2025-09-25 16:45:00|10256.3|10246.3|10253.5|10243.5|10256.3|10246.3|10247|10237|165
1758819000000|2025-09-25 16:50:00|10253.3|10243.3|10253|10243|10255.5|10245.5|10251|10241|91
1758819300000|2025-09-25 16:55:00|10252.8|10242.8|10262.9|10242.9|10264.9|10244.9|10251|10233.9|224
1758819600000|2025-09-25 17:00:00|10262.6|10242.6|10256.4|10236.4|10263.9|10243.9|10250.9|10230.9|143
1758819900000|2025-09-25 17:05:00|10256.6|10236.6|10260.6|10240.6|10262.9|10242.9|10254.9|10234.9|79
1758820200000|2025-09-25 17:10:00|10259.9|10239.9|10268.9|10248.9|10268.9|10248.9|10259.9|10239.9|110
1758820500000|2025-09-25 17:15:00|10269.1|10249.1|10263.9|10241.9|10273.4|10253.4|10261.9|10241.9|111
1758820800000|2025-09-25 17:20:00|10264.9|10242.9|10267.6|10245.6|10273.1|10251.1|10264.9|10242.9|26
1758821100000|2025-09-25 17:25:00|10268.4|10246.4|10272.9|10250.9|10272.9|10250.9|10268.4|10246.4|14
1758821400000|2025-09-25 17:30:00|10273.6|10251.6|10271.6|10249.6|10274.4|10252.4|10269.1|10247.1|15
1758821700000|2025-09-25 17:35:00|10271.4|10249.4|10274.9|10252.9|10274.9|10252.9|10270.9|10248.9|16
1758822000000|2025-09-25 17:40:00|10275.1|10253.1|10278.6|10256.6|10278.6|10256.6|10272.6|10250.6|11
1758822300000|2025-09-25 17:45:00|10277.9|10255.9|10283.6|10261.6|10284.6|10262.6|10276.9|10254.9|20
1758822600000|2025-09-25 17:50:00|10282.3|10260.3|10291.4|10269.4|10292.6|10270.6|10277.1|10255.1|28
1758822900000|2025-09-25 17:55:00|10292.3|10270.3|10289.8|10267.8|10292.5|10270.5|10289.8|10267.8|6
1758844800000|2025-09-26 00:00:00|10296.5|10274.5|10292.8|10270.8|10296.5|10274.5|10292.8|10270.8|5
1758845100000|2025-09-26 00:05:00|10294.5|10272.5|10291.5|10269.5|10294.5|10272.5|10285.3|10263.3|20
1758845400000|2025-09-26 00:10:00|10291.8|10269.8|10297.3|10275.3|10297.3|10275.3|10291.8|10269.8|9
1758845700000|2025-09-26 00:15:00|10296|10274|10285.5|10263.5|10296|10274|10284.5|10262.5|13
1758846000000|2025-09-26 00:20:00|10286.5|10264.5|10281.5|10259.5|10287.8|10265.8|10281.3|10259.3|12
1758846300000|2025-09-26 00:25:00|10280.3|10258.3|10279.3|10257.3|10281.5|10259.5|10279.3|10257.3|12
1758846600000|2025-09-26 00:30:00|10279.8|10257.8|10279.8|10257.8|10279.8|10257.8|10279.3|10257.3|4
1758846900000|2025-09-26 00:35:00|10281|10259|10283.3|10261.3|10285.3|10263.3|10281|10259|8
1758847200000|2025-09-26 00:40:00|10283.5|10261.5|10287.3|10265.3|10288.5|10266.5|10283.5|10261.5|7
1758847500000|2025-09-26 00:45:00|10288.5|10266.5|10289.3|10267.3|10291|10269|10288.5|10266.5|8
1758847800000|2025-09-26 00:50:00|10288.3|10266.3|10291.8|10269.8|10294.3|10272.3|10286.5|10264.5|14
1758848100000|2025-09-26 00:55:00|10293|10271|10294|10272|10298.5|10276.5|10290.8|10268.8|17
1758848400000|2025-09-26 01:00:00|10293|10271|10281.8|10259.8|10293|10271|10277.8|10255.8|111
1758848700000|2025-09-26 01:05:00|10282.8|10260.8|10290|10268|10291.3|10269.3|10279.3|10257.3|53
1758849000000|2025-09-26 01:10:00|10289|10267|10279.3|10257.3|10290.8|10268.8|10278.5|10256.5|43
1758849300000|2025-09-26 01:15:00|10280.5|10258.5|10287.3|10265.3|10287.3|10265.3|10279.3|10257.3|30
1758849600000|2025-09-26 01:20:00|10286|10264|10282.5|10260.5|10288.3|10266.3|10279.3|10257.3|20
1758849900000|2025-09-26 01:25:00|10281.3|10259.3|10272.8|10250.8|10281.3|10259.3|10270.5|10248.5|30
1758850200000|2025-09-26 01:30:00|10271.5|10249.5|10271.3|10249.3|10277.3|10255.3|10270.3|10248.3|39
1758850500000|2025-09-26 01:35:00|10270.3|10248.3|10264.5|10242.5|10272.3|10250.3|10262.5|10240.5|30
1758850800000|2025-09-26 01:40:00|10265.8|10243.8|10265.3|10243.3|10270.8|10248.8|10260.8|10238.8|30
1758851100000|2025-09-26 01:45:00|10266.5|10244.5|10275|10253|10276|10254|10266.5|10244.5|26
1758851400000|2025-09-26 01:50:00|10273.8|10251.8|10273|10251|10277.5|10255.5|10270.5|10248.5|20
1758851700000|2025-09-26 01:55:00|10274|10252|10263.5|10241.5|10274|10252|10259.3|10237.3|23
1758852000000|2025-09-26 02:00:00|10262.5|10240.5|10267.5|10245.5|10267.5|10245.5|10261.3|10239.3|19
1758852300000|2025-09-26 02:05:00|10268.8|10246.8|10273.5|10251.5|10275.3|10253.3|10268.8|10246.8|23
1758852600000|2025-09-26 02:10:00|10274.8|10252.8|10274.3|10252.3|10276.5|10254.5|10272.3|10250.3|21
1758852900000|2025-09-26 02:15:00|10273.3|10251.3|10273.5|10251.5|10277|10255|10273.3|10251.3|10
1758853200000|2025-09-26 02:20:00|10274.8|10252.8|10274.5|10252.5|10274.8|10252.8|10273|10251|5
1758853500000|2025-09-26 02:25:00|10276|10254|10278|10256|10278|10256|10273.5|10251.5|15
1758853800000|2025-09-26 02:30:00|10279|10257|10292.5|10270.5|10295.3|10273.3|10279|10257|39
1758854100000|2025-09-26 02:35:00|10293.8|10271.8|10285.5|10263.5|10293.8|10271.8|10285.5|10263.5|24
1758854400000|2025-09-26 02:40:00|10284.3|10262.3|10283.3|10261.3|10285.3|10263.3|10280.8|10258.8|18
1758854700000|2025-09-26 02:45:00|10282.3|10260.3|10284|10262|10285.3|10263.3|10281|10259|11
1758855000000|2025-09-26 02:50:00|10285.3|10263.3|10281.8|10259.8|10286.8|10264.8|10279.5|10257.5|14
1758855300000|2025-09-26 02:55:00|10283|10261|10281.8|10259.8|10283.3|10261.3|10280.3|10258.3|12
1758855600000|2025-09-26 03:00:00|10283|10261|10288.3|10266.3|10289.3|10267.3|10279.5|10257.5|25
1758855900000|2025-09-26 03:05:00|10287|10265|10281.5|10259.5|10289.3|10267.3|10281|10259|15
1758856200000|2025-09-26 03:10:00|10281.8|10259.8|10284.8|10262.8|10286|10264|10281.8|10259.8|11
1758856500000|2025-09-26 03:15:00|10283.8|10261.8|10284.8|10262.8|10286|10264|10283.5|10261.5|6
1758856800000|2025-09-26 03:20:00|10284.3|10262.3|10284.8|10262.8|10286|10264|10283.5|10261.5|11
1758857100000|2025-09-26 03:25:00|10283.5|10261.5|10288|10266|10292.3|10270.3|10283.5|10261.5|17
1758857400000|2025-09-26 03:30:00|10289|10267|10286.8|10264.8|10291.3|10269.3|10286.8|10264.8|12
1758857700000|2025-09-26 03:35:00|10285.5|10263.5|10288.5|10266.5|10288.5|10266.5|10284.5|10262.5|9
1758858000000|2025-09-26 03:40:00|10289.8|10267.8|10288.8|10266.8|10289.8|10267.8|10287.5|10265.5|5
1758858300000|2025-09-26 03:45:00|10289.8|10267.8|10291|10269|10291|10269|10288|10266|8
1758858600000|2025-09-26 03:50:00|10292.3|10270.3|10289.3|10267.3|10293.5|10271.5|10289.3|10267.3|11
1758858900000|2025-09-26 03:55:00|10289.8|10267.8|10290.3|10268.3|10290.5|10268.5|10289.8|10267.8|5
1758859200000|2025-09-26 04:00:00|10289|10267|10287.8|10265.8|10289|10267|10286.5|10264.5|10
1758859500000|2025-09-26 04:05:00|10288.8|10266.8|10292.8|10270.8|10292.8|10270.8|10288.8|10266.8|6
1758859800000|2025-09-26 04:10:00|10294|10272|10293.5|10271.5|10294.3|10272.3|10292.8|10270.8|8
1758860100000|2025-09-26 04:15:00|10293|10271|10296.5|10274.5|10297.8|10275.8|10293|10271|7
1758860400000|2025-09-26 04:20:00|10297.3|10275.3|10297.5|10275.5|10297.5|10275.5|10294.8|10272.8|6
1758860700000|2025-09-26 04:25:00|10297|10275|10295.8|10273.8|10298.8|10276.8|10295.8|10273.8|6
1758861000000|2025-09-26 04:30:00|10295|10273|10297.8|10275.8|10297.8|10275.8|10295|10273|4
1758861300000|2025-09-26 04:35:00|10298.8|10276.8|10300.3|10278.3|10301.5|10279.5|10298|10276|10
1758861600000|2025-09-26 04:40:00|10300|10278|10302|10280|10303.5|10281.5|10300|10278|7
1758861900000|2025-09-26 04:45:00|10302.5|10280.5|10301.5|10279.5|10302.5|10280.5|10301|10279|5
1758862200000|2025-09-26 04:50:00|10302.5|10280.5|10294.3|10272.3|10302.5|10280.5|10294.3|10272.3|9
1758862500000|2025-09-26 04:55:00|10293|10271|10294|10272|10294|10272|10291.8|10269.8|8
1758862800000|2025-09-26 05:00:00|10295.3|10273.3|10294|10272|10295.8|10273.8|10291.5|10269.5|11
1758863100000|2025-09-26 05:05:00|10294.5|10272.5|10291.5|10269.5|10294.5|10272.5|10291.5|10269.5|6
1758863400000|2025-09-26 05:10:00|10292.5|10270.5|10297.3|10275.3|10297.3|10275.3|10291.8|10269.8|8
1758863700000|2025-09-26 05:15:00|10297|10275|10289|10267|10297|10275|10289|10267|12
1758864000000|2025-09-26 05:20:00|10289.5|10267.5|10295|10273|10295|10273|10289.5|10267.5|9
1758864300000|2025-09-26 05:25:00|10296.3|10274.3|10297.8|10275.8|10299.8|10277.8|10296.3|10274.3|12
1758864600000|2025-09-26 05:30:00|10296.8|10274.8|10286|10264|10298|10276|10286|10264|27
1758864900000|2025-09-26 05:35:00|10287.3|10265.3|10296.5|10274.5|10297.5|10275.5|10287.3|10265.3|13
1758865200000|2025-09-26 05:40:00|10296|10274|10304|10282|10305|10283|10296|10274|20
1758865500000|2025-09-26 05:45:00|10302.8|10280.8|10294.5|10272.5|10302.8|10280.8|10294.5|10272.5|16
1758865800000|2025-09-26 05:50:00|10293.5|10271.5|10274.8|10252.8|10293.5|10271.5|10273.3|10251.3|35
1758866100000|2025-09-26 05:55:00|10275.8|10253.8|10265.5|10243.5|10278|10256|10265.5|10243.5|32
1758866400000|2025-09-26 06:00:00|10267|10245|10265.5|10243.5|10269|10247|10263.8|10241.8|22
1758866700000|2025-09-26 06:05:00|10264.8|10242.8|10259.8|10237.8|10268|10246|10248.8|10226.8|61
1758867000000|2025-09-26 06:10:00|10261|10239|10265.8|10243.8|10268.3|10246.3|10255.5|10233.5|51
1758867300000|2025-09-26 06:15:00|10266.8|10244.8|10262.5|10240.5|10268|10246|10257.8|10235.8|40
1758867600000|2025-09-26 06:20:00|10263.8|10241.8|10263.5|10241.5|10266.3|10244.3|10260.8|10238.8|30
1758867900000|2025-09-26 06:25:00|10265.3|10243.3|10274|10252|10277.1|10255.1|10265.3|10243.3|32
1758868200000|2025-09-26 06:30:00|10272.8|10250.8|10271.8|10249.8|10277.3|10255.3|10270.8|10248.8|22
1758868500000|2025-09-26 06:35:00|10271|10249|10279.3|10257.3|10279.3|10257.3|10270.5|10248.5|20
1758868800000|2025-09-26 06:40:00|10278|10256|10285.3|10263.3|10288.3|10266.3|10277.8|10255.8|31
1758869100000|2025-09-26 06:45:00|10286.5|10264.5|10280.8|10258.8|10291.5|10269.5|10279.8|10257.8|21
1758869400000|2025-09-26 06:50:00|10279.8|10257.8|10272.3|10250.3|10281.8|10259.8|10268|10246|32
1758869700000|2025-09-26 06:55:00|10273.3|10251.3|10280.5|10260.5|10280.5|10260.5|10271.3|10251.3|60
1758870000000|2025-09-26 07:00:00|10281.8|10261.8|10269.5|10249.5|10291.5|10271.5|10269.5|10249.5|193
1758870300000|2025-09-26 07:05:00|10268.8|10248.8|10248.8|10228.8|10268.8|10248.8|10245|10225|109
1758870600000|2025-09-26 07:10:00|10248|10228|10250|10230|10251.3|10231.3|10242.3|10222.3|100
1758870900000|2025-09-26 07:15:00|10249.3|10229.3|10241.5|10221.5|10249.3|10229.3|10231|10211|120
1758871200000|2025-09-26 07:20:00|10242|10222|10227.3|10207.3|10243.3|10223.3|10221.5|10201.5|138
1758871500000|2025-09-26 07:25:00|10227.8|10207.8|10236.8|10216.8|10241.5|10221.5|10222.3|10202.3|95
1758871800000|2025-09-26 07:30:00|10237.3|10217.3|10236|10216|10239.8|10219.8|10232.3|10212.3|54
1758872100000|2025-09-26 07:35:00|10236.8|10216.8|10229.5|10209.5|10239|10219|10225|10205|73
1758872400000|2025-09-26 07:40:00|10230|10210|10218.3|10198.3|10232.3|10212.3|10217|10196|64
1758872700000|2025-09-26 07:45:00|10218.8|10198.8|10220|10200|10227.8|10207.8|10218.3|10198.3|63
1758873000000|2025-09-26 07:50:00|10221.3|10201.3|10220.5|10200.5|10223.3|10203.3|10218.8|10198.8|41
1758873300000|2025-09-26 07:55:00|10219.8|10199.8|10222.8|10202.8|10225.5|10205.5|10219|10199|48
1758873600000|2025-09-26 08:00:00|10222.3|10202.3|10213.8|10193.8|10222.3|10202.3|10204|10184|148
1758873900000|2025-09-26 08:05:00|10214.5|10194.5|10221.3|10201.3|10221.3|10201.3|10211|10191|84
1758874200000|2025-09-26 08:10:00|10222|10202|10228.5|10208.5|10229|10209|10220.8|10200.8|66
1758874500000|2025-09-26 08:15:00|10227.8|10207.8|10234.1|10214.1|10238.6|10218.6|10226.1|10206.1|92
1758874800000|2025-09-26 08:20:00|10233.9|10213.9|10237.6|10217.6|10237.6|10217.6|10229.9|10209.9|62
1758875100000|2025-09-26 08:25:00|10238.4|10218.4|10232.4|10212.4|10239.1|10219.1|10231.1|10211.1|64
1758875400000|2025-09-26 08:30:00|10231.9|10211.9|10231.9|10211.9|10238.9|10218.9|10231.6|10211.6|80
1758875700000|2025-09-26 08:35:00|10231.6|10211.6|10225.1|10205.1|10232.1|10212.1|10224.6|10204.6|84
1758876000000|2025-09-26 08:40:00|10225.4|10205.4|10223.9|10203.9|10225.4|10205.4|10222.9|10202.9|44
1758876300000|2025-09-26 08:45:00|10224.4|10204.4|10214.6|10194.6|10224.9|10204.9|10214.4|10194.4|73
1758876600000|2025-09-26 08:50:00|10215.1|10195.1|10216.4|10196.4|10217.6|10197.6|10213.1|10193.1|60
1758876900000|2025-09-26 08:55:00|10216.1|10196.1|10213.4|10193.4|10218.1|10198.1|10212.6|10192.6|67
1758877200000|2025-09-26 09:00:00|10213.1|10193.1|10210.6|10190.6|10213.9|10193.9|10209.6|10189.6|73
1758877500000|2025-09-26 09:05:00|10211.1|10191.1|10212.4|10192.4|10214.9|10194.9|10211.1|10191.1|43
1758877800000|2025-09-26 09:10:00|10211.9|10191.9|10218.6|10198.6|10218.6|10198.6|10211.9|10191.9|51
1758878100000|2025-09-26 09:15:00|10217.9|10197.9|10218.6|10198.6|10219.9|10199.9|10216.1|10196.1|64
1758878400000|2025-09-26 09:20:00|10218.4|10198.4|10218.6|10198.6|10220.1|10200.1|10217.9|10197.9|20
1758878700000|2025-09-26 09:25:00|10218.4|10198.4|10211.9|10191.9|10218.6|10198.6|10206.4|10186.4|107
1758879000000|2025-09-26 09:30:00|10211.6|10191.6|10209.9|10189.9|10213.6|10193.6|10209.1|10189.1|67
1758879300000|2025-09-26 09:35:00|10210.1|10190.1|10212.6|10192.6|10214.1|10194.1|10209.1|10189.1|52
1758879600000|2025-09-26 09:40:00|10212.1|10192.1|10213.9|10193.9|10214.4|10194.4|10212.1|10192.1|29
1758879900000|2025-09-26 09:45:00|10213.6|10193.6|10215.6|10195.6|10219.1|10199.1|10212.6|10192.6|38
1758880200000|2025-09-26 09:50:00|10215.4|10195.4|10217.6|10197.6|10221.6|10201.6|10215.4|10195.4|48
1758880500000|2025-09-26 09:55:00|10217.9|10197.9|10213.6|10193.6|10218.9|10198.9|10210.6|10190.6|53
1758880800000|2025-09-26 10:00:00|10214.1|10194.1|10222.6|10202.6|10222.6|10202.6|10212.6|10192.6|72
1758881100000|2025-09-26 10:05:00|10222.4|10202.4|10227.4|10207.4|10228.4|10208.4|10219.4|10199.4|65
1758881400000|2025-09-26 10:10:00|10227.1|10207.1|10228.4|10208.4|10229.4|10209.4|10225.9|10205.9|52
1758881700000|2025-09-26 10:15:00|10227.9|10207.9|10221.9|10201.9|10228.4|10208.4|10220.9|10200.9|72
1758882000000|2025-09-26 10:20:00|10221.4|10201.4|10220.1|10200.1|10223.6|10203.6|10218.4|10198.4|41
1758882300000|2025-09-26 10:25:00|10219.9|10199.9|10218.1|10198.1|10222.6|10202.6|10215.4|10195.4|60
1758882600000|2025-09-26 10:30:00|10219.1|10199.1|10213.6|10193.6|10219.1|10199.1|10212.4|10192.4|89
1758882900000|2025-09-26 10:35:00|10214.9|10194.9|10217.1|10197.1|10217.6|10197.6|10214.1|10194.1|54
1758883200000|2025-09-26 10:40:00|10216.9|10196.9|10218.4|10198.4|10219.9|10199.9|10215.9|10195.9|65
1758883500000|2025-09-26 10:45:00|10218.1|10198.1|10216.4|10196.4|10220.4|10200.4|10214.1|10194.1|56
1758883800000|2025-09-26 10:50:00|10217.6|10197.6|10223.4|10203.4|10224.1|10204.1|10214.6|10194.6|94
1758884100000|2025-09-26 10:55:00|10222.9|10202.9|10227.6|10207.6|10231.4|10211.4|10222.6|10202.6|60
1758884400000|2025-09-26 11:00:00|10227.9|10207.9|10225.6|10205.6|10232.6|10212.6|10224.6|10204.6|84
1758884700000|2025-09-26 11:05:00|10225.9|10205.9|10224.6|10204.6|10227.1|10207.1|10223.4|10203.4|59
1758885000000|2025-09-26 11:10:00|10224.9|10204.9|10217.6|10197.6|10226|10206|10216.9|10196.9|49
1758885300000|2025-09-26 11:15:00|10215.9|10195.9|10205.1|10185.1|10216.4|10196.4|10201.6|10181.6|97
1758885600000|2025-09-26 11:20:00|10205.4|10185.4|10195.9|10175.9|10206.1|10186.1|10191.1|10171.1|112
1758885900000|2025-09-26 11:25:00|10195.6|10175.6|10196.9|10176.9|10198.1|10178.1|10191.1|10171.1|121
1758886200000|2025-09-26 11:30:00|10197.1|10177.1|10198.9|10178.9|10203.9|10183.9|10194|10174|153
1758886500000|2025-09-26 11:35:00|10199.1|10179.1|10194.6|10174.6|10199.6|10179.6|10193.1|10173.1|117
1758886800000|2025-09-26 11:40:00|10194.4|10174.4|10193.9|10173.9|10196.1|10176.1|10190.9|10170.9|44
1758887100000|2025-09-26 11:45:00|10193.6|10173.6|10192.4|10172.4|10196.4|10176.4|10190.9|10170.9|66
1758887400000|2025-09-26 11:50:00|10192.6|10172.6|10195.9|10175.9|10195.9|10175.9|10190.9|10170.9|104
1758887700000|2025-09-26 11:55:00|10195.6|10175.6|10195.4|10175.4|10200.9|10180.9|10194.9|10174.9|110
1758888000000|2025-09-26 12:00:00|10194.9|10174.9|10190.6|10170.6|10200.9|10180.9|10190.4|10170.4|159
1758888300000|2025-09-26 12:05:00|10190.9|10170.9|10176.6|10156.6|10196.4|10176.4|10175.9|10155.9|179
1758888600000|2025-09-26 12:10:00|10176.1|10156.1|10186.1|10166.1|10186.9|10166.9|10176.1|10156.1|145
1758888900000|2025-09-26 12:15:00|10185.9|10165.9|10188.9|10168.9|10192.4|10172.4|10185.6|10165.6|96
1758889200000|2025-09-26 12:20:00|10189.4|10169.4|10186.9|10166.9|10192.9|10172.9|10186.6|10166.6|116
1758889500000|2025-09-26 12:25:00|10186.4|10166.4|10195.6|10175.6|10196.1|10176.1|10185.6|10165.6|78
1758889800000|2025-09-26 12:30:00|10195.1|10175.1|10206.1|10186.1|10211.9|10191.9|10190.6|10170.6|311
1758890100000|2025-09-26 12:35:00|10206.4|10186.4|10218.1|10198.1|10221.6|10201.6|10203.1|10183.1|250
1758890400000|2025-09-26 12:40:00|10217.6|10197.6|10222.1|10202.1|10224.4|10204.4|10216.9|10196.9|155
1758890700000|2025-09-26 12:45:00|10222.6|10202.6|10225.6|10205.6|10225.6|10205.6|10220.4|10200.4|114
1758891000000|2025-09-26 12:50:00|10226.9|10206.9|10225.1|10215.1|10233.4|10218.1|10220.9|10206.9|186
1758891300000|2025-09-26 12:55:00|10226.4|10216.4|10233.1|10223.1|10242.4|10232.4|10226.4|10216.4|308
1758891600000|2025-09-26 13:00:00|10232.9|10222.9|10214.1|10204.1|10238|10228|10198.1|10188.1|718
1758891900000|2025-09-26 13:05:00|10213.9|10203.9|10227.9|10217.9|10229.6|10219.6|10212|10202|476
1758892200000|2025-09-26 13:10:00|10228.1|10218.1|10226.9|10216.9|10237.4|10227.4|10224.9|10214.9|402
1758892500000|2025-09-26 13:15:00|10227.1|10217.1|10199.9|10189.9|10230.4|10220.4|10197.1|10187.1|460
1758892800000|2025-09-26 13:20:00|10199.6|10189.6|10183.9|10173.9|10204.6|10194.6|10174.9|10164.9|454
1758893100000|2025-09-26 13:25:00|10183.6|10173.6|10187.6|10177.6|10194.9|10184.9|10182.1|10172.1|393
1758893400000|2025-09-26 13:30:00|10186.4|10176.4|10195.6|10185.6|10197.6|10187.6|10175.9|10165.9|483
1758893700000|2025-09-26 13:35:00|10195.9|10185.9|10189.6|10179.6|10205.4|10195.4|10189.6|10179.6|405
1758894000000|2025-09-26 13:40:00|10189.9|10179.9|10201.4|10191.4|10201.9|10191.9|10187.4|10177.4|393
1758894300000|2025-09-26 13:45:00|10201.6|10191.6|10196.9|10186.9|10210.4|10200.4|10195.4|10185.4|374
1758894600000|2025-09-26 13:50:00|10197.1|10187.1|10196.4|10186.4|10202.1|10192.1|10191.6|10181.6|314
1758894900000|2025-09-26 13:55:00|10197.1|10187.1|10198.9|10188.9|10201.6|10191.6|10190.4|10180.4|249
1758895200000|2025-09-26 14:00:00|10198.6|10188.6|10196.4|10186.4|10206.1|10196.1|10193.6|10183.6|322
1758895500000|2025-09-26 14:05:00|10196.6|10186.6|10199.1|10189.1|10199.9|10189.9|10186.6|10176.6|368
1758895800000|2025-09-26 14:10:00|10199.4|10189.4|10205.8|10195.8|10210.1|10196|10197.6|10187.6|270
1758896100000|2025-09-26 14:15:00|10205.4|10195.4|10197.4|10187.4|10207.4|10197.4|10195.9|10185.9|346
1758896400000|2025-09-26 14:20:00|10197.6|10187.6|10195.8|10185.8|10201.6|10191.6|10191.9|10181.9|264
1758896700000|2025-09-26 14:25:00|10195.5|10185.5|10192.6|10182.6|10195.9|10185.9|10188.9|10178.9|260
1758897000000|2025-09-26 14:30:00|10192.4|10182.4|10187.6|10177.6|10193.6|10183.6|10185.4|10175.4|340
1758897300000|2025-09-26 14:35:00|10187.9|10177.9|10197.1|10187.1|10198.1|10188.1|10185.9|10175.9|259
1758897600000|2025-09-26 14:40:00|10196.9|10186.9|10203.4|10193.4|10204.6|10194.6|10196.1|10186.1|270
1758897900000|2025-09-26 14:45:00|10203.6|10193.6|10212.9|10202.9|10217.5|10206.6|10203.6|10193.6|354
1758898200000|2025-09-26 14:50:00|10213.1|10203.1|10218.4|10208.4|10221.4|10211.4|10211.9|10201.9|306
1758898500000|2025-09-26 14:55:00|10218.6|10208.6|10218.4|10208.4|10221.4|10211.4|10214.9|10204.9|218
1758898800000|2025-09-26 15:00:00|10218.6|10208.6|10225.4|10215.4|10228.4|10218.4|10216.4|10206.4|289
1758899100000|2025-09-26 15:05:00|10225.1|10215.1|10216.1|10206.1|10227.1|10217.1|10215.4|10205.4|254
1758899400000|2025-09-26 15:10:00|10216.4|10206.4|10217.4|10207.4|10222.4|10212.4|10216.4|10206.4|169
1758899700000|2025-09-26 15:15:00|10217.1|10207.1|10218.4|10208.4|10220.6|10210.6|10215.1|10205.1|154
1758900000000|2025-09-26 15:20:00|10218.6|10208.6|10212.9|10202.9|10221.1|10211.1|10212.6|10202.6|189
1758900300000|2025-09-26 15:25:00|10212.4|10202.4|10211.6|10201.6|10214.4|10204.4|10203.6|10193.6|203
1758900600000|2025-09-26 15:30:00|10211.9|10201.9|10209.6|10199.6|10214.4|10204.4|10208.9|10198.9|224
1758900900000|2025-09-26 15:35:00|10209.9|10199.9|10192.8|10182.8|10211.4|10201.4|10192|10179.3|212
1758901200000|2025-09-26 15:40:00|10192.9|10182.9|10188.4|10178.4|10198.1|10188.1|10187.9|10177.9|210
1758901500000|2025-09-26 15:45:00|10188.6|10178.6|10193.6|10183.6|10194.6|10184.6|10181.6|10171.6|263
1758901800000|2025-09-26 15:50:00|10193.9|10183.9|10196.6|10186.6|10200.1|10190.1|10190.6|10180.6|266
1758902100000|2025-09-26 15:55:00|10196.4|10186.4|10196.6|10186.6|10197.6|10187.6|10187.4|10177.4|173
1758902400000|2025-09-26 16:00:00|10197.1|10187.1|10194.4|10184.4|10197.4|10187.4|10189.9|10179.9|138
1758902700000|2025-09-26 16:05:00|10194.1|10184.1|10192.4|10182.4|10194.4|10184.4|10186.1|10176.1|131
1758903000000|2025-09-26 16:10:00|10192.1|10182.1|10196.6|10186.6|10197.4|10187.4|10190.6|10180.6|117
1758903300000|2025-09-26 16:15:00|10196.9|10186.9|10206.4|10196.4|10207.1|10197.1|10196.4|10186.4|125
1758903600000|2025-09-26 16:20:00|10206.1|10196.1|10213.9|10203.9|10214.4|10204.4|10206.1|10196.1|172
1758903900000|2025-09-26 16:25:00|10214.1|10204.1|10216.1|10206.1|10216.9|10206.9|10211.6|10201.6|183
1758904200000|2025-09-26 16:30:00|10215.6|10205.6|10212.6|10202.6|10218.4|10208.4|10211.1|10201.1|126
1758904500000|2025-09-26 16:35:00|10212.4|10202.4|10210.9|10200.9|10214.4|10204.4|10208.1|10198.1|95
1758904800000|2025-09-26 16:40:00|10211.1|10201.1|10215.6|10205.6|10216.9|10206.9|10208.4|10198.4|124
1758905100000|2025-09-26 16:45:00|10215.4|10205.4|10218.1|10208.1|10219.6|10209.6|10212.9|10202.9|141
1758905400000|2025-09-26 16:50:00|10217.9|10207.9|10217.4|10207.4|10222.1|10212.1|10214.9|10204.9|150
1758905700000|2025-09-26 16:55:00|10217.6|10207.6|10223.9|10213.9|10224.3|10214.3|10216|10206|243
1758906000000|2025-09-26 17:00:00|10224.1|10214.1|10226.5|10216.5|10236.9|10226.9|10223.1|10213.1|180
1758906300000|2025-09-26 17:05:00|10226.8|10216.8|10228.9|10218.9|10231.1|10221.1|10224.8|10214.8|108
1758906600000|2025-09-26 17:10:00|10228.6|10218.6|10223.4|10213.4|10228.6|10218.6|10221.4|10211.4|46
1758906900000|2025-09-26 17:15:00|10223.8|10213.8|10224.3|10214.3|10226|10216|10223.8|10213.8|33
1758907200000|2025-09-26 17:20:00|10224|10214|10223.4|10213.4|10224.4|10214.4|10222|10212|40
1758907500000|2025-09-26 17:25:00|10223.6|10213.6|10219.3|10209.3|10224.3|10214.3|10219.3|10209.3|31
1758907800000|2025-09-26 17:30:00|10219|10209|10215.5|10205.5|10219.3|10209.3|10213.5|10203.5|57
1758908100000|2025-09-26 17:35:00|10215.8|10205.8|10210|10200|10216.6|10206.6|10210|10200|119
1758908400000|2025-09-26 17:40:00|10210.3|10200.3|10220|10210|10222|10212|10210.3|10200.3|97
1758908700000|2025-09-26 17:45:00|10220.3|10210.3|10217.5|10207.5|10220.5|10210.5|10211|10201|94
1758909000000|2025-09-26 17:50:00|10217.8|10207.8|10213.5|10203.5|10222.8|10212.8|10212.1|10202.1|95
1758909300000|2025-09-26 17:55:00|10213.8|10203.8|10219.4|10197.4|10223.1|10204|10213.8|10193.8|19
1759104000000|2025-09-29 00:00:00|10230.6|10210.6|10221|10211|10231.1|10214.8|10219|10203|46
1759104300000|2025-09-29 00:05:00|10220.5|10210.5|10219.3|10209.3|10220.6|10210.6|10216.5|10206.5|89
1759104600000|2025-09-29 00:10:00|10219|10209|10234.3|10224.3|10234.4|10224.4|10219|10209|107
1759104900000|2025-09-29 00:15:00|10233.9|10223.9|10232.3|10222.3|10235.8|10225.8|10232.3|10222.3|51
1759105200000|2025-09-29 00:20:00|10232.5|10222.5|10233.3|10223.3|10238.4|10224.3|10231.5|10218.4|67
1759105500000|2025-09-29 00:25:00|10233|10223|10231.8|10221.8|10233.3|10223.3|10230.8|10220.8|64
1759105800000|2025-09-29 00:30:00|10232|10222|10229.8|10219.8|10233|10223|10229.8|10219.8|74
1759106100000|2025-09-29 00:35:00|10230|10220|10232|10222|10232.5|10222.5|10229.8|10219.8|65
1759106400000|2025-09-29 00:40:00|10231.5|10221.5|10241|10231|10241.5|10231.5|10231.5|10221.5|83
1759106700000|2025-09-29 00:45:00|10241.3|10231.3|10242.3|10232.3|10247.3|10237.3|10240.3|10230.3|89
1759107000000|2025-09-29 00:50:00|10242.5|10232.5|10240.3|10230.3|10243.5|10233|10235.3|10222.6|98
1759107300000|2025-09-29 00:55:00|10240|10230|10246.5|10226.5|10248.3|10230.8|10236.5|10223|71
1759107600000|2025-09-29 01:00:00|10245.8|10225.8|10263.8|10253.8|10271.4|10261.4|10245.8|10225.8|548
1759107900000|2025-09-29 01:05:00|10263.6|10253.6|10269|10259|10278.8|10268.8|10263.6|10253.6|536
1759108200000|2025-09-29 01:10:00|10269.5|10259.5|10255.5|10245.5|10270|10260|10250.9|10240.9|504
1759108500000|2025-09-29 01:15:00|10255.3|10245.3|10262.3|10252.3|10264|10254|10253.5|10243.5|416
1759108800000|2025-09-29 01:20:00|10262.8|10252.8|10247|10237|10267|10257|10243.8|10233.8|462
1759109100000|2025-09-29 01:25:00|10247.3|10237.3|10249.5|10239.5|10250.8|10240.8|10240.3|10230.3|393
1759109400000|2025-09-29 01:30:00|10249.8|10239.8|10249.5|10239.5|10253.8|10243.8|10240.3|10230.3|438
1759109700000|2025-09-29 01:35:00|10250|10240|10247.3|10237.3|10257.9|10242.5|10244.3|10234.3|435
1759110000000|2025-09-29 01:40:00|10247|10237|10240.5|10230.5|10251.3|10241.3|10240.5|10230.5|359
1759110300000|2025-09-29 01:45:00|10240.3|10230.3|10252.3|10242.3|10254.8|10244.8|10238.3|10228.3|406
1759110600000|2025-09-29 01:50:00|10252.5|10242.5|10250.5|10240.5|10256|10246|10247.3|10237.3|417
1759110900000|2025-09-29 01:55:00|10250.3|10240.3|10262|10252|10263.8|10253.8|10245.8|10235.8|378
1759111200000|2025-09-29 02:00:00|10261.8|10251.8|10254.5|10244.5|10264.8|10252|10250|10240|354
1759111500000|2025-09-29 02:05:00|10254.3|10244.3|10269|10259|10269.3|10259.3|10254.3|10244.3|314
1759111800000|2025-09-29 02:10:00|10269.3|10259.3|10276.8|10266.8|10278.5|10268.5|10269|10259|317
1759112100000|2025-09-29 02:15:00|10276.5|10266.5|10282.3|10272.3|10284.1|10274|10275.5|10262.8|154
1759112400000|2025-09-29 02:20:00|10282|10272|10289.5|10279.5|10296.9|10283.5|10281.8|10271.8|203
1759112700000|2025-09-29 02:25:00|10289.8|10279.8|10289.5|10279.5|10290.3|10280.3|10284.8|10274.8|128
1759113000000|2025-09-29 02:30:00|10289.8|10279.8|10289.3|10279.3|10291.8|10281.8|10286|10276|304
1759113300000|2025-09-29 02:35:00|10289|10279|10290|10280|10293.8|10283.8|10287.5|10277.5|303
1759113600000|2025-09-29 02:40:00|10290.3|10280.3|10292|10282|10293|10283|10288.5|10278.5|274
1759113900000|2025-09-29 02:45:00|10291.8|10281.8|10283.8|10273.8|10293|10283|10281.3|10271.3|257
1759114200000|2025-09-29 02:50:00|10284|10274|10289|10279|10289|10279|10284|10274|218
1759114500000|2025-09-29 02:55:00|10289.3|10279.3|10289.5|10279.5|10292.8|10282.8|10287.8|10277.8|266
1759114800000|2025-09-29 03:00:00|10289.3|10279.3|10291|10281|10292.5|10282.5|10288.5|10278.5|271
1759115100000|2025-09-29 03:05:00|10290.8|10280.8|10284.5|10274.5|10291.8|10281.8|10283.5|10273.5|240
1759115400000|2025-09-29 03:10:00|10284.8|10274.8|10287.8|10277.8|10289|10279|10284.5|10274.5|225
1759115700000|2025-09-29 03:15:00|10288|10278|10295|10285|10297.3|10287.3|10287.8|10277.8|246
1759116000000|2025-09-29 03:20:00|10295.3|10285.3|10292.3|10282.3|10296.5|10286.5|10290.5|10280.5|250
1759116300000|2025-09-29 03:25:00|10292|10282|10287.8|10267.8|10292.8|10282|10286|10267.8|189
1759116600000|2025-09-29 03:30:00|10289|10269|10284|10274|10289|10278.8|10283.5|10263.5|101
1759116900000|2025-09-29 03:35:00|10284.3|10274.3|10286.8|10276.8|10286.8|10276.8|10284|10274|106
1759117200000|2025-09-29 03:40:00|10286.5|10276.5|10285.5|10275.5|10286.5|10276.5|10285|10275|116
1759117500000|2025-09-29 03:45:00|10285.3|10275.3|10286.5|10276.5|10286.5|10276.5|10285.3|10275.3|111
1759117800000|2025-09-29 03:50:00|10287|10277|10285.3|10275.3|10287|10277|10284.3|10274.3|81
1759118100000|2025-09-29 03:55:00|10285|10275|10285.3|10275.3|10286.8|10276.8|10284.8|10274.8|56
1759118400000|2025-09-29 04:00:00|10285.5|10275.5|10285.3|10275.3|10286.3|10276.3|10284.3|10274.3|27
1759118700000|2025-09-29 04:05:00|10285.8|10275.8|10286|10276|10287|10277|10285.3|10275.3|48
1759119000000|2025-09-29 04:10:00|10285.8|10275.8|10283.5|10273.5|10286.8|10276.8|10283.5|10273.5|59
1759119300000|2025-09-29 04:15:00|10283.3|10273.3|10284|10274|10286.3|10276.3|10280.5|10270.5|52
1759119600000|2025-09-29 04:20:00|10283.8|10273.8|10285|10275|10285.5|10275.5|10282|10272|70
1759119900000|2025-09-29 04:25:00|10284.8|10274.8|10285.5|10275.5|10286|10276|10284.5|10274.5|46
1759120200000|2025-09-29 04:30:00|10285.3|10275.3|10286.5|10276.5|10287.3|10277.3|10285.3|10275.3|43
1759120500000|2025-09-29 04:35:00|10286.3|10276.3|10284.5|10274.5|10287|10277|10281.5|10271.5|74
1759120800000|2025-09-29 04:40:00|10284.8|10274.8|10285|10275|10285|10275|10282.5|10272.5|76
1759121100000|2025-09-29 04:45:00|10284.8|10274.8|10283.8|10273.8|10286.3|10276.3|10283|10273|81
1759121400000|2025-09-29 04:50:00|10284|10274|10286.3|10276.3|10287|10277|10284|10274|75
1759121700000|2025-09-29 04:55:00|10285.3|10275.3|10283.3|10273.3|10285.5|10275.5|10282|10272|83
1759122000000|2025-09-29 05:00:00|10283|10273|10278|10268|10286|10276|10272.8|10262.8|98
1759122300000|2025-09-29 05:05:00|10278.5|10268.5|10275.3|10265.3|10279.5|10269.5|10275|10265|61
1759122600000|2025-09-29 05:10:00|10275|10265|10274|10264|10275|10265|10269|10259|56
1759122900000|2025-09-29 05:15:00|10274.3|10264.3|10277.5|10267.5|10280.5|10270.5|10273|10263|131
1759123200000|2025-09-29 05:20:00|10277.8|10267.8|10284.3|10274.3|10285|10275|10277.8|10267.8|76
1759123500000|2025-09-29 05:25:00|10284.5|10274.5|10286.5|10266.5|10287.8|10277|10281.3|10266.5|89
1759123800000|2025-09-29 05:30:00|10287.3|10267.3|10293.3|10283.3|10293.8|10283.8|10277.3|10261.3|332
1759124100000|2025-09-29 05:35:00|10293|10283|10290|10280|10295|10285|10286.8|10276.8|231
1759124400000|2025-09-29 05:40:00|10291|10281|10284.3|10274.3|10291.5|10281.5|10279.5|10269.5|283
1759124700000|2025-09-29 05:45:00|10284|10274|10289.8|10279.8|10290.5|10280.5|10284|10274|297
1759125000000|2025-09-29 05:50:00|10290|10280|10289.8|10279.8|10292.3|10282.3|10285.5|10275.5|316
1759125300000|2025-09-29 05:55:00|10290|10280|10286.3|10276.3|10291|10281|10283|10273|337
1759125600000|2025-09-29 06:00:00|10286.5|10276.5|10283|10273|10288.5|10278.5|10278|10268|272
1759125900000|2025-09-29 06:05:00|10282.8|10272.8|10274.5|10264.5|10283.3|10273.3|10273.5|10263.5|262
1759126200000|2025-09-29 06:10:00|10274.3|10264.3|10278.5|10268.5|10284.5|10274.5|10271.8|10261.8|277
1759126500000|2025-09-29 06:15:00|10278.3|10268.3|10287.5|10277.5|10289.3|10279.3|10277|10267|288
1759126800000|2025-09-29 06:20:00|10287.3|10277.3|10283.8|10273.8|10289.3|10279.3|10282|10272|251
1759127100000|2025-09-29 06:25:00|10283.5|10273.5|10275.8|10265.8|10285.5|10275.5|10275.3|10265.3|246
1759127400000|2025-09-29 06:30:00|10276.3|10266.3|10281.3|10271.3|10282|10272|10272|10260.1|271
1759127700000|2025-09-29 06:35:00|10281|10271|10281|10271|10284.3|10274.3|10276|10266|222
1759128000000|2025-09-29 06:40:00|10280.8|10270.8|10281.5|10271.5|10282.8|10272.8|10277.5|10267.5|247
1759128300000|2025-09-29 06:45:00|10281.8|10271.8|10281|10271|10284|10274|10280|10270|206
1759128600000|2025-09-29 06:50:00|10280.8|10270.8|10287.8|10277.8|10288.8|10278.8|10279.5|10269.5|263
1759128900000|2025-09-29 06:55:00|10287.5|10277.5|10285.6|10265.6|10289|10279|10278.1|10263.1|243
1759129200000|2025-09-29 07:00:00|10286.1|10266.1|10278.8|10268.8|10288.4|10269.8|10267.3|10257.3|295
1759129500000|2025-09-29 07:05:00|10278.5|10268.5|10269.4|10259.4|10279.1|10269.1|10266.6|10256.6|231
1759129800000|2025-09-29 07:10:00|10269.6|10259.6|10274.4|10264.4|10279.6|10269.6|10269.1|10259.1|246
1759130100000|2025-09-29 07:15:00|10273.6|10263.6|10269.6|10259.6|10279.4|10269.4|10269.4|10259.4|142
1759130400000|2025-09-29 07:20:00|10269.4|10259.4|10271.1|10261.1|10272.9|10262.9|10266.9|10256.9|191
1759130700000|2025-09-29 07:25:00|10271.4|10261.4|10272.4|10262.4|10279.9|10269.9|10269.1|10259.1|158
1759131000000|2025-09-29 07:30:00|10272.1|10262.1|10263.4|10253.4|10272.1|10262.1|10261.4|10251.4|149
1759131300000|2025-09-29 07:35:00|10263.6|10253.6|10270.9|10260.9|10272.4|10262.4|10261.6|10251.6|102
1759131600000|2025-09-29 07:40:00|10271.1|10261.1|10271.1|10261.1|10273.1|10263.1|10267.9|10257.9|71
1759131900000|2025-09-29 07:45:00|10271.4|10261.4|10274.1|10264.1|10276.6|10266.6|10269.4|10259.4|156
1759132200000|2025-09-29 07:50:00|10274.4|10264.4|10278.1|10268.1|10279.6|10269.6|10270.6|10260.6|110
1759132500000|2025-09-29 07:55:00|10278.4|10268.4|10275.4|10265.4|10279.6|10269.6|10271.4|10261.4|130
1759132800000|2025-09-29 08:00:00|10275.6|10265.6|10271.9|10261.9|10280.1|10270.1|10266.6|10256.6|181
1759133100000|2025-09-29 08:05:00|10272.1|10262.1|10277.9|10267.9|10277.9|10267.9|10269.1|10259.1|162
1759133400000|2025-09-29 08:10:00|10278.1|10268.1|10277.4|10267.4|10280.1|10270.1|10273.1|10263.1|138
1759133700000|2025-09-29 08:15:00|10277.6|10267.6|10272.6|10262.6|10278.9|10268.9|10271.9|10261.9|146
1759134000000|2025-09-29 08:20:00|10272.4|10262.4|10276.4|10266.4|10277.4|10267.4|10272.4|10262.4|135
1759134300000|2025-09-29 08:25:00|10276.6|10266.6|10278.6|10268.6|10280.6|10270.6|10276.6|10266.6|112
1759134600000|2025-09-29 08:30:00|10278.4|10268.4|10276.6|10266.6|10281|10271|10274.4|10264.4|183
1759134900000|2025-09-29 08:35:00|10276.4|10266.4|10279|10269|10281.9|10271.9|10275.4|10265.4|118
1759135200000|2025-09-29 08:40:00|10278.8|10268.8|10276.1|10266.1|10279.4|10269.4|10273.4|10263.4|112
1759135500000|2025-09-29 08:45:00|10275.9|10265.9|10276.6|10266.6|10278.9|10268.9|10275.1|10265.1|99
1759135800000|2025-09-29 08:50:00|10276.9|10266.9|10277.9|10267.9|10279.4|10269.4|10274.9|10264.9|91
1759136100000|2025-09-29 08:55:00|10277.4|10267.4|10277.4|10267.4|10279.6|10269.6|10276.1|10266.1|93
1759136400000|2025-09-29 09:00:00|10277.6|10267.6|10279.6|10269.6|10280.1|10270.1|10277.1|10267.1|92
1759136700000|2025-09-29 09:05:00|10279.4|10269.4|10278.9|10268.9|10281.4|10271.4|10277.9|10267.9|81
1759137000000|2025-09-29 09:10:00|10279.1|10269.1|10279.9|10269.9|10280.1|10270.1|10277.6|10267.6|70
1759137300000|2025-09-29 09:15:00|10280.1|10270.1|10272.9|10262.9|10280.4|10270.4|10272.9|10262.9|70
1759137600000|2025-09-29 09:20:00|10273.1|10263.1|10268.1|10258.1|10273.9|10263.9|10267.9|10257.9|71
1759137900000|2025-09-29 09:25:00|10268.4|10258.4|10265.9|10255.9|10268.6|10258.6|10265.1|10255.1|85
1759138200000|2025-09-29 09:30:00|10266.1|10256.1|10266.4|10256.4|10268.1|10258.1|10263.6|10253.6|79
1759138500000|2025-09-29 09:35:00|10266.6|10256.6|10269.1|10259.1|10271.6|10261.6|10266.6|10256.6|79
1759138800000|2025-09-29 09:40:00|10269.4|10259.4|10266.6|10256.6|10271.1|10261.1|10265.6|10255.6|74
1759139100000|2025-09-29 09:45:00|10266.9|10256.9|10265.4|10255.4|10267.1|10257.1|10263.6|10253.6|119
1759139400000|2025-09-29 09:50:00|10264.9|10254.9|10266.1|10256.1|10267.1|10257.1|10264.6|10254.6|84
1759139700000|2025-09-29 09:55:00|10266.4|10256.4|10270.1|10260.1|10271.1|10261.1|10266.1|10256.1|76
1759140000000|2025-09-29 10:00:00|10270.4|10260.4|10271.9|10261.9|10272.4|10262.4|10269.6|10259.6|75
1759140300000|2025-09-29 10:05:00|10271.6|10261.6|10270.1|10260.1|10271.6|10261.6|10266.9|10256.9|64
1759140600000|2025-09-29 10:10:00|10269.9|10259.9|10270.9|10260.9|10272.1|10262.1|10268.4|10258.4|91
1759140900000|2025-09-29 10:15:00|10270.6|10260.6|10267.6|10257.6|10270.9|10260.9|10265.4|10255.4|96
1759141200000|2025-09-29 10:20:00|10267.9|10257.9|10270.4|10260.4|10271.1|10261.1|10267.9|10257.9|59
1759141500000|2025-09-29 10:25:00|10270.1|10260.1|10268.4|10258.4|10271.1|10261.1|10266.9|10256.9|92
1759141800000|2025-09-29 10:30:00|10267.9|10257.9|10268.1|10258.1|10269.9|10259.9|10266.6|10256.6|83
1759142100000|2025-09-29 10:35:00|10268.4|10258.4|10265.4|10255.4|10268.6|10258.6|10264.9|10254.9|65
1759142400000|2025-09-29 10:40:00|10265.1|10255.1|10263.1|10253.1|10266.6|10256.6|10261.6|10251.6|91
1759142700000|2025-09-29 10:45:00|10263.4|10253.4|10267.6|10257.6|10268.9|10258.9|10263.4|10253.4|90
1759143000000|2025-09-29 10:50:00|10267.4|10257.4|10263.4|10253.4|10267.6|10257.6|10261.6|10251.6|75
1759143300000|2025-09-29 10:55:00|10263.9|10253.9|10264.1|10254.1|10266.1|10256.1|10262.9|10252.9|56
1759143600000|2025-09-29 11:00:00|10264.4|10254.4|10266.9|10256.9|10268.6|10258.6|10264.1|10254.1|95
1759143900000|2025-09-29 11:05:00|10266.6|10256.6|10262.4|10252.4|10266.6|10256.6|10261.1|10251.1|76
1759144200000|2025-09-29 11:10:00|10262.1|10252.1|10270.9|10260.9|10270.9|10260.9|10262.1|10252.1|96
1759144500000|2025-09-29 11:15:00|10271.1|10261.1|10271.1|10261.1|10275.9|10265.9|10270.4|10260.4|97
1759144800000|2025-09-29 11:20:00|10270.9|10260.9|10272.1|10262.1|10275.6|10265.6|10270.4|10260.4|125
1759145100000|2025-09-29 11:25:00|10272.4|10262.4|10271.6|10261.6|10274.9|10264.9|10269.9|10259.9|101
1759145400000|2025-09-29 11:30:00|10271.4|10261.4|10274.6|10264.6|10280.9|10270.9|10271.4|10261.4|168
1759145700000|2025-09-29 11:35:00|10275.4|10265.4|10288.4|10278.4|10289.1|10279.1|10273.9|10263.9|192
1759146000000|2025-09-29 11:40:00|10288.6|10278.6|10291.4|10281.4|10292.9|10282.9|10287.4|10277.4|123
1759146300000|2025-09-29 11:45:00|10291.1|10281.1|10290.9|10280.9|10295.4|10285.4|10286.6|10276.6|140
1759146600000|2025-09-29 11:50:00|10291.1|10281.1|10300.6|10290.6|10300.9|10290.9|10290.9|10280.9|201
1759146900000|2025-09-29 11:55:00|10300.9|10290.9|10308.4|10298.4|10309.4|10299.4|10299.6|10289.6|233
1759147200000|2025-09-29 12:00:00|10308.6|10298.6|10299.6|10289.6|10309.6|10299.6|10296.6|10286.6|310
1759147500000|2025-09-29 12:05:00|10299.9|10289.9|10296.9|10286.9|10304.1|10294.1|10294.9|10284.9|322
1759147800000|2025-09-29 12:10:00|10297.4|10287.4|10289.1|10279.1|10298.6|10288.6|10286.6|10276.6|176
1759148100000|2025-09-29 12:15:00|10289.4|10279.4|10288.6|10278.6|10292.4|10282.4|10286.6|10276.6|127
1759148400000|2025-09-29 12:20:00|10288.4|10278.4|10288.6|10278.6|10289.9|10279.9|10286.1|10276.1|145
1759148700000|2025-09-29 12:25:00|10288.4|10278.4|10282.1|10272.1|10289.1|10279.1|10281.1|10271.1|184
1759149000000|2025-09-29 12:30:00|10282.4|10272.4|10278.6|10268.6|10282.9|10272.9|10274.4|10264.4|157
1759149300000|2025-09-29 12:35:00|10278.9|10268.9|10286.4|10276.4|10286.4|10276.4|10278.6|10268.6|236
1759149600000|2025-09-29 12:40:00|10286.6|10276.6|10280.9|10270.9|10286.6|10276.6|10278.1|10268.1|152
1759149900000|2025-09-29 12:45:00|10281.1|10271.1|10290.6|10280.6|10291.6|10281.6|10281.1|10271.1|175
1759150200000|2025-09-29 12:50:00|10290.9|10280.9|10289.9|10279.9|10293.9|10283.9|10288.4|10278.4|142
1759150500000|2025-09-29 12:55:00|10290.1|10280.1|10291.9|10281.9|10292.6|10282.6|10288.1|10278.1|148
1759150800000|2025-09-29 13:00:00|10292.1|10282.1|10285.1|10275.1|10302.8|10292.8|10283.4|10273.4|480
1759151100000|2025-09-29 13:05:00|10284.6|10274.6|10304.6|10294.6|10304.6|10294.6|10284.6|10274.6|366
1759151400000|2025-09-29 13:10:00|10304.4|10294.4|10301.6|10291.6|10306.9|10296.9|10295.9|10285.9|337
1759151700000|2025-09-29 13:15:00|10301.4|10291.4|10306.1|10296.1|10307.4|10297.4|10292.6|10282.6|309
1759152000000|2025-09-29 13:20:00|10306.9|10296.9|10304.6|10294.6|10307.9|10297.9|10301.6|10291.6|230
1759152300000|2025-09-29 13:25:00|10304.4|10294.4|10314.1|10304.1|10314.6|10304.6|10304.4|10294.4|309
1759152600000|2025-09-29 13:30:00|10313.9|10303.9|10326.4|10316.4|10326.4|10316.4|10312.6|10302.6|374
1759152900000|2025-09-29 13:35:00|10326.6|10316.6|10327.1|10317.1|10328.4|10318.4|10316.6|10306.6|382
1759153200000|2025-09-29 13:40:00|10326.9|10316.9|10333.1|10323.1|10333.4|10323.4|10318.9|10308.9|377
1759153500000|2025-09-29 13:45:00|10332.9|10322.9|10332.1|10322.1|10338.6|10328.6|10327.9|10317.9|420
1759153800000|2025-09-29 13:50:00|10332.4|10322.4|10339.6|10329.6|10340.4|10330.4|10324.1|10314.1|372
1759154100000|2025-09-29 13:55:00|10339.4|10329.4|10357.1|10347.1|10359.6|10349.6|10338.9|10328.9|378
1759154400000|2025-09-29 14:00:00|10356.9|10346.9|10373.1|10363.1|10374.9|10363.6|10355.9|10345.9|611
1759154700000|2025-09-29 14:05:00|10373.5|10363.5|10397.9|10387.9|10398|10388|10373.5|10363.1|594
1759155000000|2025-09-29 14:10:00|10397.4|10387.4|10400.8|10390.8|10416.4|10403.8|10394.6|10376.9|563
1759155300000|2025-09-29 14:15:00|10401|10391|10404.8|10394.8|10423.9|10413.9|10397.9|10387.9|640
1759155600000|2025-09-29 14:20:00|10404.5|10394.5|10424.4|10414.4|10424.6|10414.6|10399.9|10382.9|486
1759155900000|2025-09-29 14:25:00|10424.6|10414.6|10426.3|10416.3|10430.9|10420.9|10414.8|10404.8|519
1759156200000|2025-09-29 14:30:00|10426.8|10416.8|10421.9|10411.9|10431.3|10421.3|10416|10406|554
1759156500000|2025-09-29 14:35:00|10421.6|10411.6|10436.6|10426.6|10438.4|10428.4|10408.9|10398.9|431
1759156800000|2025-09-29 14:40:00|10436.4|10426.4|10436.6|10426.6|10444.3|10434.3|10429.9|10419.9|494
1759157100000|2025-09-29 14:45:00|10436.9|10426.9|10448.6|10438.6|10449.6|10439.6|10436.1|10426.1|440
1759157400000|2025-09-29 14:50:00|10448.9|10438.9|10442|10432|10454.6|10444.6|10436.8|10426.8|421
1759157700000|2025-09-29 14:55:00|10441.9|10431.9|10394.6|10384.6|10441.9|10431.9|10393.9|10383.9|651
1759158000000|2025-09-29 15:00:00|10394.4|10384.4|10412.9|10402.9|10420.1|10410.1|10394.4|10384.4|497
1759158300000|2025-09-29 15:05:00|10413.1|10403.1|10407.9|10397.9|10417|10403.6|10393|10383|431
1759158600000|2025-09-29 15:10:00|10408.1|10398.1|10412.1|10402.1|10416.4|10406.4|10403.4|10393.4|372
1759158900000|2025-09-29 15:15:00|10412.6|10402.6|10411.4|10401.4|10416.6|10406.6|10403.4|10393.4|387
1759159200000|2025-09-29 15:20:00|10411.6|10401.6|10413.1|10403.1|10421.9|10411.9|10408.1|10398.1|379
1759159500000|2025-09-29 15:25:00|10413.4|10403.4|10415.4|10405.4|10422.9|10412.9|10410.9|10400.9|352
1759159800000|2025-09-29 15:30:00|10415.6|10405.6|10397.4|10387.4|10416.1|10406.1|10392.4|10382.4|389
1759160100000|2025-09-29 15:35:00|10397.1|10387.1|10406.1|10396.1|10406.1|10396.1|10387.6|10377.6|389
1759160400000|2025-09-29 15:40:00|10405.9|10395.9|10402.6|10392.6|10406.1|10396.1|10396.4|10386.4|245
1759160700000|2025-09-29 15:45:00|10402.9|10392.9|10421.4|10411.4|10424.6|10414.6|10402.6|10392.6|279
1759161000000|2025-09-29 15:50:00|10421.1|10411.1|10404.6|10394.6|10421.1|10411.1|10401.4|10391.4|301
1759161300000|2025-09-29 15:55:00|10405.1|10395.1|10413.1|10403.1|10413.1|10403.1|10404.6|10394.6|244
1759161600000|2025-09-29 16:00:00|10413.4|10403.4|10423.9|10413.9|10428.1|10418.1|10410.6|10400.6|234
1759161900000|2025-09-29 16:05:00|10424.1|10414.1|10425.9|10415.9|10429.4|10419.4|10423.4|10413.4|236
1759162200000|2025-09-29 16:10:00|10426.1|10416.1|10434.9|10424.9|10437.6|10427.6|10424.9|10414.9|185
1759162500000|2025-09-29 16:15:00|10435.1|10425.1|10429.9|10419.9|10435.4|10425.4|10425.4|10415.4|168
1759162800000|2025-09-29 16:20:00|10430.1|10420.1|10436.9|10426.9|10436.9|10426.9|10428.4|10418.4|178
1759163100000|2025-09-29 16:25:00|10436.6|10426.6|10439.4|10429.4|10442.1|10432.1|10436.4|10426.4|149
1759163400000|2025-09-29 16:30:00|10439.6|10429.6|10437.1|10427.1|10444.4|10434.4|10435.1|10425.1|192
1759163700000|2025-09-29 16:35:00|10437.4|10427.4|10442.1|10432.1|10445.6|10435.6|10437.4|10427.4|151
1759164000000|2025-09-29 16:40:00|10441.9|10431.9|10437.9|10427.9|10445.1|10435.1|10436.1|10426.1|137
1759164300000|2025-09-29 16:45:00|10438.1|10428.1|10439.4|10429.4|10441.9|10431.9|10434.6|10424.6|177
1759164600000|2025-09-29 16:50:00|10438.1|10428.1|10425.9|10415.9|10438.1|10428.1|10423.9|10413.9|171
1759164900000|2025-09-29 16:55:00|10425.6|10415.6|10438.9|10428.9|10439.5|10429.5|10425.6|10415.6|234
1759165200000|2025-09-29 17:00:00|10439|10429|10440.5|10430.5|10441.3|10431.3|10433.9|10423.9|134
1759165500000|2025-09-29 17:05:00|10439.9|10429.9|10444.3|10434.3|10444.6|10434.6|10439.5|10429.5|74
1759165800000|2025-09-29 17:10:00|10444.5|10434.5|10443.8|10433.8|10446|10436|10441.5|10431.5|93
1759166100000|2025-09-29 17:15:00|10443.5|10433.5|10438.6|10428.6|10444.1|10434.1|10438.4|10428.4|119
1759166400000|2025-09-29 17:20:00|10438.5|10428.5|10441.5|10431.5|10442.4|10432.4|10437.5|10427.5|49
1759166700000|2025-09-29 17:25:00|10441.8|10431.8|10440.3|10430.3|10442.5|10432.5|10439.6|10429.6|52
1759167000000|2025-09-29 17:30:00|10440.5|10430.5|10444.1|10434.1|10444.9|10434.9|10440.5|10430.5|98
1759167300000|2025-09-29 17:35:00|10443.6|10433.6|10438.3|10428.3|10443.6|10433.6|10438.3|10428.3|57
1759167600000|2025-09-29 17:40:00|10438.5|10428.5|10431.5|10421.5|10438.9|10428.9|10431.4|10421.4|77
1759167900000|2025-09-29 17:45:00|10431.3|10421.3|10421|10411|10433.9|10421.3|10418.9|10408.9|101
1759168200000|2025-09-29 17:50:00|10420.6|10410.6|10420|10410|10422.9|10412.9|10418.6|10408.6|74
1759168500000|2025-09-29 17:55:00|10426|10404|10433.3|10411.3|10433.3|10411.3|10426|10404|13
1759190400000|2025-09-30 00:00:00|10439.1|10419.1|10437.4|10427.4|10443.4|10428.4|10430.5|10417.6|80
1759190700000|2025-09-30 00:05:00|10437.3|10427.3|10434|10424|10440.9|10430.9|10432.5|10422.5|125
1759191000000|2025-09-30 00:10:00|10434.3|10424.3|10442.3|10432.3|10443|10433|10433.8|10423.8|98
1759191300000|2025-09-30 00:15:00|10442.8|10432.8|10443.5|10433.5|10447|10433.5|10440.3|10427|86
1759191600000|2025-09-30 00:20:00|10443.3|10433.3|10443.8|10433.8|10445|10435|10442.5|10432.5|82
1759191900000|2025-09-30 00:25:00|10443.5|10433.5|10442.3|10432.3|10445|10435|10442.3|10432.3|78
1759192200000|2025-09-30 00:30:00|10442|10432|10434.8|10424.8|10442|10432|10433.8|10423.8|84
1759192500000|2025-09-30 00:35:00|10435|10425|10440|10430|10441.3|10431.3|10434.8|10424.8|85
1759192800000|2025-09-30 00:40:00|10439.8|10429.8|10437.5|10427.5|10440.8|10430.8|10437.3|10427.3|69
1759193100000|2025-09-30 00:45:00|10437.3|10427.3|10424.5|10414.5|10437.5|10427.5|10424.3|10414.3|115
1759193400000|2025-09-30 00:50:00|10424.3|10414.3|10428.5|10418.5|10431.6|10418.5|10422.8|10408.5|130
1759193700000|2025-09-30 00:55:00|10429.3|10419.3|10436.3|10416.3|10439|10423.5|10426.8|10416.3|79
1759194000000|2025-09-30 01:00:00|10437|10417|10430.8|10420.8|10443.5|10431|10418.3|10398.3|526
1759194300000|2025-09-30 01:05:00|10430.5|10420.5|10421.8|10411.8|10430.5|10420.5|10416.5|10406.5|395
1759194600000|2025-09-30 01:10:00|10421.5|10411.5|10417|10407|10424.5|10414.5|10411.5|10401.5|388
1759194900000|2025-09-30 01:15:00|10417.3|10407.3|10407.5|10397.5|10420.9|10408.8|10404.8|10394.8|407
1759195200000|2025-09-30 01:20:00|10408.3|10398.3|10420|10410|10421.8|10411.8|10407|10397|358
1759195500000|2025-09-30 01:25:00|10420.3|10410.3|10426|10416|10429|10419|10418.5|10407.1|312
1759195800000|2025-09-30 01:30:00|10425.8|10415.8|10412.8|10402.8|10427|10417|10409.8|10399.8|336
1759196100000|2025-09-30 01:35:00|10412.5|10402.5|10408.8|10398.8|10416.5|10406.5|10404.8|10394.8|358
1759196400000|2025-09-30 01:40:00|10409|10399|10407.5|10397.5|10411|10401|10405.5|10395.5|339
1759196700000|2025-09-30 01:45:00|10407.8|10397.8|10398.5|10388.5|10410|10400|10395.5|10383.1|325
1759197000000|2025-09-30 01:50:00|10398.8|10388.8|10408.3|10398.3|10409|10399|10397.8|10387.8|293
1759197300000|2025-09-30 01:55:00|10408.5|10398.5|10404|10394|10412.8|10402.8|10402.5|10392.5|363
1759197600000|2025-09-30 02:00:00|10404.3|10394.3|10413.5|10403.5|10413.5|10403.5|10401.8|10391.8|290
1759197900000|2025-09-30 02:05:00|10413.8|10403.8|10378.5|10368.5|10414|10404|10377.8|10367.8|379
1759198200000|2025-09-30 02:10:00|10379|10369|10369|10359|10387.3|10377.3|10365|10355|444
1759198500000|2025-09-30 02:15:00|10368.8|10358.8|10378|10368|10383.1|10373.1|10365.8|10355.8|151
1759198800000|2025-09-30 02:20:00|10377.8|10367.8|10374.3|10364.3|10382.3|10367.8|10371.8|10361.5|88
1759199100000|2025-09-30 02:25:00|10374|10364|10371.5|10361.5|10375.3|10364.3|10367|10355.3|110
1759199400000|2025-09-30 02:30:00|10371.3|10361.3|10373.3|10363.3|10374.3|10364.3|10357.8|10347.8|495
1759199700000|2025-09-30 02:35:00|10373.5|10363.5|10363.8|10353.8|10374.8|10364.8|10362.5|10350|369
1759200000000|2025-09-30 02:40:00|10364.3|10354.3|10368.8|10358.8|10369.8|10359.8|10363.3|10353.3|247
1759200300000|2025-09-30 02:45:00|10369.3|10359.3|10367.5|10357.5|10375.8|10365.8|10366.8|10356.8|312
1759200600000|2025-09-30 02:50:00|10367.8|10357.8|10385|10375|10389|10379|10367.3|10357.3|347
1759200900000|2025-09-30 02:55:00|10384.8|10374.8|10390|10380|10393.8|10383.8|10382|10372|338
1759201200000|2025-09-30 03:00:00|10390.5|10380.5|10385.3|10375.3|10390.5|10380.5|10380.3|10370.3|301
1759201500000|2025-09-30 03:05:00|10385.5|10375.5|10386|10376|10392.5|10382.5|10385|10375|249
1759201800000|2025-09-30 03:10:00|10386.3|10376.3|10386.8|10376.8|10387.8|10377.8|10383.8|10373.8|208
1759202100000|2025-09-30 03:15:00|10386.5|10376.5|10390.5|10380.5|10391|10381|10384.3|10374.3|256
1759202400000|2025-09-30 03:20:00|10390.8|10380.8|10386.5|10376.5|10391.3|10381.3|10386.3|10376.3|237
1759202700000|2025-09-30 03:25:00|10386.3|10376.3|10395.8|10375.8|10400.5|10386.8|10384.5|10374.5|285
1759203000000|2025-09-30 03:30:00|10395.3|10375.3|10396.3|10386.3|10398.3|10386.5|10392|10375.3|74
1759203300000|2025-09-30 03:35:00|10396|10386|10400|10390|10406.1|10393.8|10396|10382.9|75
1759203600000|2025-09-30 03:40:00|10400.3|10390.3|10408|10398|10408.3|10398.3|10400|10390|81
1759203900000|2025-09-30 03:45:00|10408.3|10398.3|10407.8|10397.8|10414|10404|10406.5|10396.5|97
1759204200000|2025-09-30 03:50:00|10408|10398|10417|10407|10417|10407|10408|10398|85
1759204500000|2025-09-30 03:55:00|10417.3|10407.3|10415.5|10405.5|10418.8|10408.8|10413.3|10403.3|100
1759204800000|2025-09-30 04:00:00|10415.3|10405.3|10412.8|10402.8|10415.5|10405.5|10411.5|10401.5|39
1759205100000|2025-09-30 04:05:00|10412.5|10402.5|10418.5|10408.5|10418.8|10408.8|10412.5|10402.5|61
1759205400000|2025-09-30 04:10:00|10418.3|10408.3|10418.5|10408.5|10423|10413|10415.8|10405.8|70
1759205700000|2025-09-30 04:15:00|10418.8|10408.8|10417|10407|10423.1|10410.8|10416.1|10403.1|62
1759206000000|2025-09-30 04:20:00|10416.8|10406.8|10416.8|10406.8|10418.8|10408.8|10416.3|10406.3|48
1759206300000|2025-09-30 04:25:00|10416.5|10406.5|10415|10405|10416.8|10406.8|10413.3|10403.3|57
1759206600000|2025-09-30 04:30:00|10414.8|10404.8|10410|10400|10419.8|10409.8|10409.3|10399.3|151
1759206900000|2025-09-30 04:35:00|10409.8|10399.8|10406|10396|10410|10400|10404.8|10394.8|51
1759207200000|2025-09-30 04:40:00|10405.8|10395.8|10406.3|10396.3|10408.5|10398.5|10403.8|10393.8|58
1759207500000|2025-09-30 04:45:00|10406|10396|10402.8|10392.8|10406|10396|10401.8|10391.8|58
1759207800000|2025-09-30 04:50:00|10402.5|10392.5|10406|10396|10406.5|10396.5|10401.3|10391.3|52
1759208100000|2025-09-30 04:55:00|10405.8|10395.8|10403.5|10393.5|10406|10396|10401.8|10391.8|53
1759208400000|2025-09-30 05:00:00|10403.3|10393.3|10394|10384|10403.3|10393.3|10392.8|10382.8|78
1759208700000|2025-09-30 05:05:00|10393.8|10383.8|10385.5|10375.5|10393.8|10383.8|10382.3|10372.3|72
1759209000000|2025-09-30 05:10:00|10385.8|10375.8|10389.8|10379.8|10391.8|10381.8|10385|10375|66
1759209300000|2025-09-30 05:15:00|10390|10380|10394.3|10384.3|10394.8|10384.8|10385.8|10375.8|99
1759209600000|2025-09-30 05:20:00|10394.8|10384.8|10397.5|10387.5|10399.3|10389.3|10392.3|10382.3|85
1759209900000|2025-09-30 05:25:00|10398|10388|10402.8|10382.8|10404.3|10394|10398|10382.8|101
1759210200000|2025-09-30 05:30:00|10402.3|10382.3|10388.5|10378.5|10402.3|10383.5|10383.3|10369.5|375
1759210500000|2025-09-30 05:35:00|10388.8|10378.8|10404|10394|10404|10394|10382.5|10372.5|325
1759210800000|2025-09-30 05:40:00|10404.3|10394.3|10402.8|10392.8|10407.5|10397.5|10398|10388|336
1759211100000|2025-09-30 05:45:00|10403|10393|10393|10383|10404|10394|10384|10374|343
1759211400000|2025-09-30 05:50:00|10393.3|10383.3|10395.3|10385.3|10399.5|10389.5|10386.8|10376.8|289
1759211700000|2025-09-30 05:55:00|10394.8|10384.8|10402.8|10392.8|10404.8|10394.8|10393.8|10383.8|274
1759212000000|2025-09-30 06:00:00|10403|10393|10405.8|10395.8|10410.3|10396.8|10400.5|10390.3|253
1759212300000|2025-09-30 06:05:00|10406|10396|10397.8|10387.8|10406|10396|10393|10379.6|349
1759212600000|2025-09-30 06:10:00|10398|10388|10398.8|10388.8|10405.5|10395.5|10395.5|10385.5|282
1759212900000|2025-09-30 06:15:00|10398.5|10388.5|10396.3|10386.3|10401.3|10391.3|10393.5|10383.5|296
1759213200000|2025-09-30 06:20:00|10396.5|10386.5|10403.5|10393.5|10403.8|10393.8|10393|10383|257
1759213500000|2025-09-30 06:25:00|10402.8|10392.8|10406.5|10396.5|10409.4|10399|10399.5|10389.4|241
1759213800000|2025-09-30 06:30:00|10406|10396|10403.5|10393.5|10407.8|10397.8|10400|10385.9|256
1759214100000|2025-09-30 06:35:00|10403|10393|10401.5|10391.5|10404.3|10394.3|10400.5|10390.5|184
1759214400000|2025-09-30 06:40:00|10401.8|10391.8|10392|10382|10402.3|10392.3|10388|10374.9|364
1759214700000|2025-09-30 06:45:00|10391.5|10381.5|10389.8|10379.8|10392.8|10382.8|10381.3|10371.3|304
1759215000000|2025-09-30 06:50:00|10389.5|10379.5|10377.3|10367.3|10389.5|10379.5|10373.8|10363.8|397
1759215300000|2025-09-30 06:55:00|10377.5|10367.5|10384.9|10364.9|10385.6|10375.1|10377.5|10363.4|344
1759215600000|2025-09-30 07:00:00|10385.4|10365.4|10364.5|10354.5|10395.4|10375.4|10357.6|10347.6|351
1759215900000|2025-09-30 07:05:00|10364.8|10354.8|10360.4|10350.4|10378.8|10368.8|10360.4|10350.4|231
1759216200000|2025-09-30 07:10:00|10360.9|10350.9|10378.1|10368.1|10378.6|10368.6|10360.1|10350.1|208
1759216500000|2025-09-30 07:15:00|10376.9|10366.9|10391.9|10381.9|10392.4|10382.4|10374.1|10364.1|240
1759216800000|2025-09-30 07:20:00|10392.1|10382.1|10380.4|10370.4|10392.9|10382.9|10378.9|10368.9|227
1759217100000|2025-09-30 07:25:00|10380.6|10370.6|10392.9|10382.9|10398.1|10388.1|10376.4|10366.4|196
1759217400000|2025-09-30 07:30:00|10392.1|10382.1|10377.9|10367.9|10394.1|10384.1|10376.6|10366.6|219
1759217700000|2025-09-30 07:35:00|10377.6|10367.6|10391.9|10381.9|10392.9|10382.9|10375.1|10365.1|190
1759218000000|2025-09-30 07:40:00|10392.1|10382.1|10402.6|10392.6|10403.4|10393.4|10385.5|10375.5|372
1759218300000|2025-09-30 07:45:00|10402.9|10392.9|10403.9|10393.9|10409.4|10399.4|10397.4|10387.4|230
1759218600000|2025-09-30 07:50:00|10403.6|10393.6|10416.6|10406.6|10419.3|10406.6|10401.4|10391.4|188
1759218900000|2025-09-30 07:55:00|10416.9|10406.9|10409.4|10399.4|10418.1|10408.1|10407.4|10397.4|184
1759219200000|2025-09-30 08:00:00|10409.1|10399.1|10409.1|10399.1|10415.8|10405.6|10400.8|10390.8|318
1759219500000|2025-09-30 08:05:00|10409.4|10399.4|10398.1|10388.1|10413.5|10401.9|10393.9|10383.9|257
1759219800000|2025-09-30 08:10:00|10398.4|10388.4|10391.6|10381.6|10402.6|10392.6|10388.5|10378.5|214
1759220100000|2025-09-30 08:15:00|10391.4|10381.4|10381.9|10371.9|10400.6|10390.6|10377.4|10367.4|247
1759220400000|2025-09-30 08:20:00|10381.6|10371.6|10373.9|10363.9|10385.1|10375.1|10370.6|10360.6|317
1759220700000|2025-09-30 08:25:00|10374.1|10364.1|10374.6|10364.6|10385.9|10375.9|10374.1|10364.1|210
1759221000000|2025-09-30 08:30:00|10374.4|10364.4|10371.9|10361.9|10381.4|10371.4|10367.4|10357.4|223
1759221300000|2025-09-30 08:35:00|10372.1|10362.1|10366.9|10356.9|10377.4|10367.4|10361.1|10351.1|239
1759221600000|2025-09-30 08:40:00|10366.4|10356.4|10367.1|10357.1|10373.4|10363.4|10360.9|10350.9|181
1759221900000|2025-09-30 08:45:00|10366.9|10356.9|10368.6|10358.6|10371.6|10361.6|10362.9|10349.1|145
1759222200000|2025-09-30 08:50:00|10368.9|10358.9|10366.1|10356.1|10374.6|10364.6|10364.1|10354.1|152
1759222500000|2025-09-30 08:55:00|10366.4|10356.4|10368.6|10358.6|10372.4|10362.4|10366.4|10356.4|118
1759222800000|2025-09-30 09:00:00|10367.8|10357.8|10369.4|10359.4|10373.6|10363.6|10366.1|10356.1|211
1759223100000|2025-09-30 09:05:00|10369.1|10359.1|10350.6|10340.6|10370.6|10360.6|10350.4|10340.4|167
1759223400000|2025-09-30 09:10:00|10351.1|10341.1|10353.1|10343.1|10358.6|10348.6|10347.6|10337.6|230
1759223700000|2025-09-30 09:15:00|10353.4|10343.4|10361.9|10351.9|10366.4|10356.4|10349.1|10339.1|217
1759224000000|2025-09-30 09:20:00|10361.6|10351.6|10353.6|10343.6|10367.1|10357.1|10353.6|10343.6|173
1759224300000|2025-09-30 09:25:00|10353.9|10343.9|10363.1|10353.1|10363.6|10353.6|10353.9|10343.9|155
1759224600000|2025-09-30 09:30:00|10363.4|10353.4|10351.4|10341.4|10368.9|10358.9|10350.4|10340.4|140
1759224900000|2025-09-30 09:35:00|10351.6|10341.6|10357.9|10347.9|10358.9|10348.9|10349.9|10339.9|153
1759225200000|2025-09-30 09:40:00|10358.1|10348.1|10358.1|10348.1|10358.9|10348.9|10354.3|10344.3|111
1759225500000|2025-09-30 09:45:00|10357.9|10347.9|10355.1|10345.1|10358.1|10348.1|10349.1|10339.1|112
1759225800000|2025-09-30 09:50:00|10354.9|10344.9|10352.1|10342.1|10357.1|10347.1|10350.9|10340.9|137
1759226100000|2025-09-30 09:55:00|10351.9|10341.9|10356.4|10346.4|10359.1|10349.1|10351.4|10341.4|102
1759226400000|2025-09-30 10:00:00|10356.6|10346.6|10363.4|10353.4|10364.4|10354.4|10355.1|10345.1|136
1759226700000|2025-09-30 10:05:00|10363.1|10353.1|10360.1|10350.1|10364.4|10354.4|10358.4|10348.4|76
1759227000000|2025-09-30 10:10:00|10360.4|10350.4|10359.1|10349.1|10361.1|10351.1|10355.1|10345.1|116
1759227300000|2025-09-30 10:15:00|10359.4|10349.4|10335.5|10325.5|10359.9|10349.9|10332.5|10316.9|152
1759227600000|2025-09-30 10:20:00|10335.8|10325.8|10344.4|10334.4|10345.6|10335.6|10335.6|10325.6|167
1759227900000|2025-09-30 10:25:00|10344.1|10334.1|10349.1|10339.1|10352.4|10342.4|10343.1|10333.1|112
1759228200000|2025-09-30 10:30:00|10349.4|10339.4|10342.1|10332.1|10349.9|10339.9|10338.1|10328.1|120
1759228500000|2025-09-30 10:35:00|10342.4|10332.4|10347.6|10337.6|10347.9|10337.9|10338.6|10328.6|109
1759228800000|2025-09-30 10:40:00|10347.4|10337.4|10349.1|10339.1|10353.9|10343.9|10347.4|10337.4|64
1759229100000|2025-09-30 10:45:00|10349.6|10339.6|10349.1|10339.1|10352.1|10342.1|10344.4|10334.4|113
1759229400000|2025-09-30 10:50:00|10349.4|10339.4|10351.1|10341.1|10353.9|10343.9|10346.4|10336.4|116
1759229700000|2025-09-30 10:55:00|10351.4|10341.4|10345.6|10335.6|10353.9|10343.9|10343.6|10333.6|91
1759230000000|2025-09-30 11:00:00|10345.4|10335.4|10348.9|10338.9|10351.9|10341.9|10338.4|10328.4|128
1759230300000|2025-09-30 11:05:00|10349.1|10339.1|10349.1|10339.1|10352.9|10342.9|10347.6|10337.6|97
1759230600000|2025-09-30 11:10:00|10349.4|10339.4|10349.4|10339.4|10357.6|10347.6|10345.4|10335.4|165
1759230900000|2025-09-30 11:15:00|10349.1|10339.1|10338.6|10328.6|10349.4|10339.4|10337.9|10327.9|122
1759231200000|2025-09-30 11:20:00|10338.9|10328.9|10339.1|10329.1|10340.9|10330.9|10337.1|10327.1|114
1759231500000|2025-09-30 11:25:00|10339.4|10329.4|10335.4|10325.4|10345.4|10335.4|10334.4|10324.4|162
1759231800000|2025-09-30 11:30:00|10335.1|10325.1|10343.4|10333.4|10356.1|10346.1|10327.9|10317.9|234
1759232100000|2025-09-30 11:35:00|10343.6|10333.6|10339.4|10329.4|10344.9|10334.9|10332.6|10322.6|191
1759232400000|2025-09-30 11:40:00|10339.6|10329.6|10338.6|10328.6|10349.9|10339.9|10336.6|10326.6|168
1759232700000|2025-09-30 11:45:00|10338.9|10328.9|10344.1|10334.1|10345.6|10335.6|10335.9|10325.9|128
1759233000000|2025-09-30 11:50:00|10344.4|10334.4|10354.1|10344.1|10354.4|10344.4|10344.4|10334.4|204
1759233300000|2025-09-30 11:55:00|10353.9|10343.9|10350.9|10340.9|10362.5|10352.5|10350.6|10340.6|275
1759233600000|2025-09-30 12:00:00|10350.6|10340.6|10354.4|10344.4|10359.6|10349.6|10346.9|10336.9|274
1759233900000|2025-09-30 12:05:00|10354.1|10344.1|10358.6|10348.6|10359.9|10349.9|10349.6|10339.6|216
1759234200000|2025-09-30 12:10:00|10358.4|10348.4|10354.9|10344.9|10359.4|10349.4|10350.9|10340.9|156
1759234500000|2025-09-30 12:15:00|10354.6|10344.6|10354.4|10344.4|10355.6|10345.6|10350.1|10340.1|100
1759234800000|2025-09-30 12:20:00|10354.6|10344.6|10354.6|10344.6|10355.4|10345.4|10351.4|10341.4|132
1759235100000|2025-09-30 12:25:00|10354.4|10344.4|10351.4|10341.4|10362.1|10352.1|10349.9|10339.9|185
1759235400000|2025-09-30 12:30:00|10351.1|10341.1|10329.1|10319.1|10352.6|10342.6|10328.4|10318.4|203
1759235700000|2025-09-30 12:35:00|10329.4|10319.4|10333.1|10323.1|10335.9|10325.9|10321.9|10311.9|270
1759236000000|2025-09-30 12:40:00|10333.4|10323.4|10329.4|10319.4|10338.4|10328.4|10328.9|10318.9|204
1759236300000|2025-09-30 12:45:00|10329.9|10319.9|10342.9|10332.9|10343.9|10333.9|10328.9|10318.9|139
1759236600000|2025-09-30 12:50:00|10343.1|10333.1|10346.6|10336.6|10348.1|10338.1|10343.1|10333.1|154
1759236900000|2025-09-30 12:55:00|10345.6|10335.6|10350.9|10340.9|10353.6|10343.6|10345.1|10335.1|121
1759237200000|2025-09-30 13:00:00|10348.9|10338.9|10346.6|10336.6|10357.6|10347.6|10343.4|10333.4|214
1759237500000|2025-09-30 13:05:00|10346.1|10336.1|10345.6|10335.6|10349.1|10339.1|10343.6|10333.6|194
1759237800000|2025-09-30 13:10:00|10345.1|10335.1|10326.4|10316.4|10351.4|10341.4|10325.9|10315.9|238
1759238100000|2025-09-30 13:15:00|10326.9|10316.9|10335.9|10325.9|10340.1|10330.1|10326.9|10316.9|250
1759238400000|2025-09-30 13:20:00|10335.4|10325.4|10325.6|10315.6|10338.6|10328.6|10324.1|10314.1|232
1759238700000|2025-09-30 13:25:00|10325.4|10315.4|10334.4|10324.4|10335.5|10324.4|10324.9|10314.9|206
1759239000000|2025-09-30 13:30:00|10334.1|10324.1|10329.6|10319.6|10334.4|10324.4|10323.6|10313.6|258
1759239300000|2025-09-30 13:35:00|10329.9|10319.9|10350.9|10340.9|10350.9|10340.9|10329.4|10319.4|240
1759239600000|2025-09-30 13:40:00|10351.1|10341.1|10348.9|10338.9|10351.1|10341.1|10344.1|10334.1|193
1759239900000|2025-09-30 13:45:00|10348.6|10338.6|10350.6|10340.6|10354.6|10344.6|10344.6|10334.6|278
1759240200000|2025-09-30 13:50:00|10350.4|10340.4|10337.6|10327.6|10350.4|10340.4|10337.1|10327.1|256
1759240500000|2025-09-30 13:55:00|10337.9|10327.9|10339.1|10329.1|10349.4|10339.4|10337.9|10327.9|191
1759240800000|2025-09-30 14:00:00|10338.4|10328.4|10333.6|10323.6|10344.6|10334.6|10332.1|10322.1|285
1759241100000|2025-09-30 14:05:00|10333.9|10323.9|10358.1|10348.1|10358.6|10348.6|10332.1|10322.1|248
1759241400000|2025-09-30 14:10:00|10357.9|10347.9|10362.4|10352.4|10363.1|10353.1|10350.1|10340.1|204
1759241700000|2025-09-30 14:15:00|10362.6|10352.6|10354.4|10344.4|10363.4|10353.4|10351.6|10341.6|235
1759242000000|2025-09-30 14:20:00|10354.6|10344.6|10357.4|10347.4|10364.4|10354.4|10353.4|10343.4|185
1759242300000|2025-09-30 14:25:00|10357.6|10347.6|10354.6|10344.6|10359.6|10349.6|10351.6|10341.6|189
1759242600000|2025-09-30 14:30:00|10354.1|10344.1|10358.6|10348.6|10361.6|10351.6|10351.6|10341.6|176
1759242900000|2025-09-30 14:35:00|10358.4|10348.4|10360.4|10350.4|10369.4|10359.4|10355.9|10345.9|175
1759243200000|2025-09-30 14:40:00|10360.1|10350.1|10353.6|10343.6|10360.9|10350.9|10348.4|10338.4|207
1759243500000|2025-09-30 14:45:00|10353.9|10343.9|10361.9|10351.9|10366.9|10356.9|10353.9|10343.6|177
1759243800000|2025-09-30 14:50:00|10361.6|10351.6|10358.4|10348.4|10364.4|10354.4|10357.1|10347.1|146
1759244100000|2025-09-30 14:55:00|10358.1|10348.1|10345.6|10335.6|10360.4|10350.4|10345.6|10335.6|123
1759244400000|2025-09-30 15:00:00|10345.4|10335.4|10342.1|10332.1|10345.4|10335.4|10337.1|10323.9|196
1759244700000|2025-09-30 15:05:00|10341.9|10331.9|10317.1|10307.1|10344.4|10334.4|10317.1|10307.1|228
1759245000000|2025-09-30 15:10:00|10317.4|10307.4|10315.6|10305.6|10323.8|10313.8|10311.5|10296.6|207
1759245300000|2025-09-30 15:15:00|10315.9|10305.9|10299.1|10279.1|10317.4|10307.4|10285.9|10265.9|282
1759245600000|2025-09-30 15:20:00|10299.4|10279.4|10316.1|10306.1|10318.6|10308.6|10297.3|10279.4|292
1759245900000|2025-09-30 15:25:00|10315.9|10305.9|10318.6|10308.6|10323.1|10313.1|10311.4|10301.4|276
1759246200000|2025-09-30 15:30:00|10318.4|10308.4|10311.1|10301.1|10324.6|10314.6|10310.4|10300.4|183
1759246500000|2025-09-30 15:35:00|10311.4|10301.4|10286.5|10276.5|10316.1|10306.1|10286.5|10276.5|247
1759246800000|2025-09-30 15:40:00|10285.3|10275.3|10283.1|10273.1|10297|10287|10269.8|10259.8|214
1759247100000|2025-09-30 15:45:00|10282.6|10272.6|10300.3|10290.3|10300.3|10290.3|10256.9|10243.9|327
1759247400000|2025-09-30 15:50:00|10300|10290|10286.4|10276.4|10302|10292|10279.4|10269.4|212
1759247700000|2025-09-30 15:55:00|10286.6|10276.6|10279.6|10269.6|10290.1|10280.1|10276.4|10266.4|186
1759248000000|2025-09-30 16:00:00|10280.6|10270.6|10292.6|10282.6|10300.4|10290.4|10276.6|10266.6|166
1759248300000|2025-09-30 16:05:00|10292.4|10282.4|10292.4|10282.4|10295.4|10285.4|10285.6|10275.6|133
1759248600000|2025-09-30 16:10:00|10292.1|10282.1|10280.6|10270.6|10293.6|10283.6|10277.6|10267.6|122
1759248900000|2025-09-30 16:15:00|10281.1|10271.1|10278.6|10268.6|10281.4|10271.4|10276.1|10266.1|114
1759249200000|2025-09-30 16:20:00|10278.9|10268.9|10278.4|10268.4|10288.6|10278.6|10278.4|10268.4|180
1759249500000|2025-09-30 16:25:00|10278.6|10268.6|10288.4|10278.4|10290.6|10280.6|10278.6|10268.6|93
1759249800000|2025-09-30 16:30:00|10287.6|10277.6|10287.6|10277.6|10290.9|10280.9|10286.9|10276.9|95
1759250100000|2025-09-30 16:35:00|10287.9|10277.9|10298.1|10288.1|10298.1|10288.1|10287.1|10277.1|132
1759250400000|2025-09-30 16:40:00|10297.9|10287.9|10296.1|10286.1|10297.9|10287.9|10294.6|10284.6|86
1759250700000|2025-09-30 16:45:00|10296.4|10286.4|10307.1|10297.1|10309.1|10299.1|10296.4|10286.4|98
1759251000000|2025-09-30 16:50:00|10307.4|10297.4|10305.9|10295.9|10310.6|10300.6|10301.3|10291.3|158
1759251300000|2025-09-30 16:55:00|10305.4|10295.4|10315.4|10295.4|10317.4|10305.8|10304.6|10291.8|284
1759251600000|2025-09-30 17:00:00|10310.3|10300.3|10307.8|10297.8|10312.8|10302.8|10304.6|10294.6|140
1759251900000|2025-09-30 17:05:00|10308|10298|10311.6|10301.6|10312.6|10302.6|10306|10296|93
1759252200000|2025-09-30 17:10:00|10311.3|10301.3|10314.6|10304.6|10315.5|10305.5|10310.9|10300.9|87
1759252500000|2025-09-30 17:15:00|10314.4|10304.4|10311.5|10301.5|10314.4|10304.4|10309.8|10299.8|46
1759252800000|2025-09-30 17:20:00|10311.4|10301.4|10308.5|10298.5|10312|10302|10308.3|10298.3|77
1759253100000|2025-09-30 17:25:00|10308.8|10298.8|10309|10299|10310.9|10300.9|10308.6|10298.6|65
1759253400000|2025-09-30 17:30:00|10308.8|10298.8|10309.1|10299.1|10312|10302|10308|10298|78
1759253700000|2025-09-30 17:35:00|10309.8|10299.8|10305|10295|10309.8|10299.8|10304|10294|62
1759254000000|2025-09-30 17:40:00|10304.6|10294.6|10301.8|10291.8|10306.9|10296.9|10300.8|10290.8|74
1759254300000|2025-09-30 17:45:00|10301.9|10291.9|10301.1|10291.1|10303.8|10293.8|10298|10288|95
1759254600000|2025-09-30 17:50:00|10301.9|10291.9|10312.1|10302.1|10313.8|10302.1|10301.8|10291.8|136
1759254900000|2025-09-30 17:55:00|10311.6|10301.6|10314.8|10292.8|10317.5|10301.6|10310.1|10292.6|25
1759276800000|2025-10-01 00:00:00|10322.4|10302.4|10323.3|10313.3|10326.5|10314|10318.8|10302.1|73
1759277100000|2025-10-01 00:05:00|10323.4|10313.4|10330.3|10320.3|10330.5|10320.5|10323.3|10313.3|71
1759277400000|2025-10-01 00:10:00|10330.5|10320.5|10333|10323|10333|10323|10327|10317|82
1759277700000|2025-10-01 00:15:00|10332.8|10322.8|10328|10318|10333|10323|10327.5|10317.5|51
1759278000000|2025-10-01 00:20:00|10327.8|10317.8|10326.3|10316.3|10328.8|10318.8|10324|10314|49
1759278300000|2025-10-01 00:25:00|10326|10316|10321.8|10311.8|10326.3|10316.3|10321.5|10311.5|69
1759278600000|2025-10-01 00:30:00|10321.5|10311.5|10318.3|10308.3|10321.8|10311.8|10315|10305|146
1759278900000|2025-10-01 00:35:00|10318.5|10308.5|10323.3|10313.3|10326.3|10313.3|10316.8|10303.4|89
1759279200000|2025-10-01 00:40:00|10323|10313|10325.8|10315.8|10325.8|10315.8|10322.8|10312.8|63
1759279500000|2025-10-01 00:45:00|10325.5|10315.5|10328|10318|10328.5|10318.5|10325.5|10315.5|53
1759279800000|2025-10-01 00:50:00|10327.8|10317.8|10329.5|10319.5|10330.5|10320.5|10324.8|10314.8|45
1759280100000|2025-10-01 00:55:00|10329.8|10319.8|10324|10314|10332.8|10319.8|10323.5|10312.8|54
1759280400000|2025-10-01 01:00:00|10323.8|10313.8|10324.5|10314.5|10327|10317|10318.1|10308.1|107
1759280700000|2025-10-01 01:05:00|10324.3|10314.3|10318.8|10308.8|10324.5|10314.5|10318|10308|99
1759281000000|2025-10-01 01:10:00|10319|10309|10322.5|10312.5|10324.5|10314.5|10317.3|10307.3|87
1759281300000|2025-10-01 01:15:00|10322.3|10312.3|10321|10311|10323|10313|10314.9|10304.9|102
1759281600000|2025-10-01 01:20:00|10320.8|10310.8|10324|10314|10324|10314|10318.8|10308.8|76
1759281900000|2025-10-01 01:25:00|10323.8|10313.8|10326.8|10316.8|10327.3|10317.3|10323|10313|107
1759282200000|2025-10-01 01:30:00|10326.5|10316.5|10311.8|10301.8|10326.5|10316.5|10309.8|10299.8|68
1759282500000|2025-10-01 01:35:00|10311.5|10301.5|10312.8|10302.8|10313.8|10303.8|10309.8|10299.8|76
1759282800000|2025-10-01 01:40:00|10313.3|10303.3|10316|10306|10317.3|10307.3|10312.8|10302.8|92
1759283100000|2025-10-01 01:45:00|10315.3|10305.3|10310.3|10300.3|10315.8|10305.8|10305.5|10295.5|88
1759283400000|2025-10-01 01:50:00|10310|10300|10312.8|10302.8|10314|10304|10309|10299|101
1759283700000|2025-10-01 01:55:00|10313|10303|10318|10308|10321|10311|10312.5|10302.5|132
1759284000000|2025-10-01 02:00:00|10317.8|10307.8|10321|10311|10321.4|10311.3|10312.8|10301.4|176
1759284300000|2025-10-01 02:05:00|10321.3|10311.3|10327|10317|10328.8|10318.8|10319.3|10309.3|200
1759284600000|2025-10-01 02:10:00|10326.5|10316.5|10323.5|10313.5|10327.8|10317.8|10322.8|10312.8|123
1759284900000|2025-10-01 02:15:00|10323.8|10313.8|10319.3|10309.3|10326.4|10313.8|10317.3|10306.4|79
1759285200000|2025-10-01 02:20:00|10318.8|10308.8|10316.8|10306.8|10318.8|10308.8|10316.8|10306.8|53
1759285500000|2025-10-01 02:25:00|10317.3|10307.3|10312.5|10302.5|10317.8|10307.8|10312.3|10302.3|41
1759285800000|2025-10-01 02:30:00|10312.3|10302.3|10289.8|10279.8|10312.3|10302.3|10289.8|10276.6|120
1759286100000|2025-10-01 02:35:00|10289|10279|10289|10279|10293.4|10280.8|10287.8|10273.4|64
1759286400000|2025-10-01 02:40:00|10289.5|10279.5|10288.5|10278.5|10289.5|10279.5|10287.5|10277.5|49
1759286700000|2025-10-01 02:45:00|10287.5|10277.5|10289.3|10279.3|10289.5|10279.5|10282|10272|49
1759287000000|2025-10-01 02:50:00|10289|10279|10284.3|10274.3|10289|10279|10283.3|10273.3|80
1759287300000|2025-10-01 02:55:00|10284|10274|10280.8|10270.8|10284|10274|10277.5|10267.5|140
1759287600000|2025-10-01 03:00:00|10280.5|10270.5|10276.5|10266.5|10282.5|10272.5|10276|10266|102
1759287900000|2025-10-01 03:05:00|10276.8|10266.8|10274|10264|10278.8|10268.8|10274|10264|102
1759288200000|2025-10-01 03:10:00|10274.3|10264.3|10276|10266|10276.8|10266.8|10268.5|10258.5|95
1759288500000|2025-10-01 03:15:00|10274.8|10264.8|10281.3|10271.3|10281.3|10271.3|10272.3|10262.3|94
1759288800000|2025-10-01 03:20:00|10281.5|10271.5|10274.8|10264.8|10283.3|10273.3|10274.8|10264.8|84
1759289100000|2025-10-01 03:25:00|10274.5|10264.5|10276.5|10266.5|10277|10267|10273.8|10263.8|35
1759289400000|2025-10-01 03:30:00|10279.4|10259.4|10273|10263|10279.4|10267.3|10272|10257.5|95
1759289700000|2025-10-01 03:35:00|10273.3|10263.3|10271.5|10261.5|10273.3|10263.3|10270.8|10260.8|45
1759290000000|2025-10-01 03:40:00|10272|10262|10275.3|10265.3|10275.8|10265.8|10271.8|10261.8|68
1759290300000|2025-10-01 03:45:00|10273.8|10263.8|10275.5|10265.5|10275.8|10265.8|10268.3|10258.3|61
1759290600000|2025-10-01 03:50:00|10275.3|10265.3|10278.3|10268.3|10279.3|10269.3|10274.8|10264.8|47
1759290900000|2025-10-01 03:55:00|10278|10268|10282|10272|10282.8|10272.8|10278|10268|53
1759291200000|2025-10-01 04:00:00|10281.8|10271.8|10284|10274|10284.8|10274.8|10277.8|10267.8|84
1759291500000|2025-10-01 04:05:00|10284.3|10274.3|10280.8|10270.8|10285.8|10275.8|10280|10270|58
1759291800000|2025-10-01 04:10:00|10280.5|10270.5|10277.5|10267.5|10280.5|10270.5|10277.3|10267.3|48
1759292100000|2025-10-01 04:15:00|10280.3|10260.3|10277.5|10267.5|10280.3|10267.8|10275|10259.5|67
1759292400000|2025-10-01 04:20:00|10277.8|10267.8|10279|10269|10280.3|10270.3|10277|10267|52
1759292700000|2025-10-01 04:25:00|10279.3|10269.3|10278.3|10268.3|10280.3|10270.3|10277.8|10267.8|23
1759293000000|2025-10-01 04:30:00|10278.5|10268.5|10277.8|10267.8|10282.8|10269.8|10277|10262.8|35
1759293300000|2025-10-01 04:35:00|10277.5|10267.5|10274.8|10264.8|10277.8|10267.8|10274.5|10264.5|28
1759293600000|2025-10-01 04:40:00|10273.5|10263.5|10271|10261|10273.5|10263.5|10270.3|10260.3|57
1759293900000|2025-10-01 04:45:00|10271.3|10261.3|10272.8|10262.8|10274.5|10264.5|10269|10259|51
1759294200000|2025-10-01 04:50:00|10273|10263|10279.5|10269.5|10284.4|10271|10273|10263|52
1759294500000|2025-10-01 04:55:00|10279.8|10269.8|10286|10276|10286.5|10276.5|10279|10269|94
1759294800000|2025-10-01 05:00:00|10286.3|10276.3|10288.5|10278.5|10294.9|10282.3|10280.5|10268.8|131
1759295100000|2025-10-01 05:05:00|10288.8|10278.8|10280.8|10270.8|10289.5|10279.5|10279|10269|58
1759295400000|2025-10-01 05:10:00|10280.5|10270.5|10275.5|10265.5|10280.5|10270.5|10275.5|10265.5|51
1759295700000|2025-10-01 05:15:00|10275.8|10265.8|10276.5|10266.5|10281|10271|10272.5|10259.5|68
1759296000000|2025-10-01 05:20:00|10276.8|10266.8|10279.5|10269.5|10280.9|10270.9|10276.5|10266.5|70
1759296300000|2025-10-01 05:25:00|10280.8|10270.8|10281.8|10271.8|10284|10274|10280.8|10270.8|72
1759296600000|2025-10-01 05:30:00|10281|10271|10275.5|10265.5|10281|10271|10274.5|10264.5|89
1759296900000|2025-10-01 05:35:00|10274.8|10264.8|10279|10269|10279.8|10269.8|10274.8|10264.8|75
1759297200000|2025-10-01 05:40:00|10279.3|10269.3|10294.5|10284.5|10296|10285.3|10279.3|10269.3|77
1759297500000|2025-10-01 05:45:00|10294.3|10284.3|10289.3|10279.3|10294.5|10284.5|10286.3|10276.3|90
1759297800000|2025-10-01 05:50:00|10289|10279|10289|10279|10291.8|10281.8|10287.8|10277.8|53
1759298100000|2025-10-01 05:55:00|10288.8|10278.8|10287|10277|10288.8|10278.8|10283.8|10273.8|72
1759298400000|2025-10-01 06:00:00|10287.3|10277.3|10290|10280|10291.5|10281.5|10283.8|10273.8|130
1759298700000|2025-10-01 06:05:00|10290.5|10280.5|10286.3|10276.3|10292|10282|10282.8|10272.8|123
1759299000000|2025-10-01 06:10:00|10286|10276|10293|10283|10295.3|10285.3|10284.5|10274.5|84
1759299300000|2025-10-01 06:15:00|10292.8|10282.8|10293.8|10283.8|10295.3|10284.5|10288.3|10275.3|130
1759299600000|2025-10-01 06:20:00|10294|10284|10303.5|10293.5|10304|10294|10293.5|10283.5|136
1759299900000|2025-10-01 06:25:00|10303.8|10293.8|10295.3|10285.3|10305.5|10294.3|10295.3|10282.9|92
1759300200000|2025-10-01 06:30:00|10296.3|10286.3|10299.5|10289.5|10307|10294.3|10296.3|10286.3|130
1759300500000|2025-10-01 06:35:00|10299.8|10289.8|10305.8|10295.8|10306|10296|10299.8|10289.8|93
1759300800000|2025-10-01 06:40:00|10306|10296|10306.3|10296.3|10312.8|10302.8|10305.3|10295.3|130
1759301100000|2025-10-01 06:45:00|10306.5|10296.5|10285.5|10275.5|10307|10297|10285.5|10275.5|179
1759301400000|2025-10-01 06:50:00|10285.8|10275.8|10287.3|10277.3|10291.3|10281.3|10276.5|10266.5|182
1759301700000|2025-10-01 06:55:00|10286.8|10276.8|10292.8|10282.8|10293.4|10283.4|10279.6|10269.6|173
1759302000000|2025-10-01 07:00:00|10306.9|10286.9|10312.9|10302.9|10317.5|10307.5|10297.8|10282.1|282
1759302300000|2025-10-01 07:05:00|10313.1|10303.1|10320.9|10310.9|10329.8|10319.8|10311.4|10301.4|201
1759302600000|2025-10-01 07:10:00|10321.1|10311.1|10345.6|10335.6|10345.9|10335.9|10319.1|10309.1|224
1759302900000|2025-10-01 07:15:00|10345.9|10335.9|10331.6|10321.6|10348.6|10338.6|10330.4|10320.4|233
1759303200000|2025-10-01 07:20:00|10331.4|10321.4|10311.9|10301.9|10333.1|10323.1|10310.9|10300.9|170
1759303500000|2025-10-01 07:25:00|10312.1|10302.1|10312.9|10302.9|10314.1|10304.1|10307.4|10297.4|175
1759303800000|2025-10-01 07:30:00|10312.6|10302.6|10310.6|10300.6|10314.4|10304.4|10307.4|10297.4|138
1759304100000|2025-10-01 07:35:00|10310.9|10300.9|10317.1|10307.1|10318.1|10308.1|10310.6|10300.6|125
1759304400000|2025-10-01 07:40:00|10316.9|10306.9|10316.1|10306.1|10317.4|10307.4|10311.9|10301.9|159
1759304700000|2025-10-01 07:45:00|10315.4|10305.4|10312.6|10302.6|10315.4|10305.4|10307.4|10297.4|108
1759305000000|2025-10-01 07:50:00|10312.9|10302.9|10329.1|10319.1|10330.9|10320.9|10312.1|10302.1|151
1759305300000|2025-10-01 07:55:00|10329.9|10319.9|10331.6|10321.6|10333.1|10323.1|10327.1|10317.1|153
1759305600000|2025-10-01 08:00:00|10331.1|10321.1|10350.6|10340.6|10352|10342|10327.1|10317.1|323
1759305900000|2025-10-01 08:05:00|10350.4|10340.4|10352.4|10342.4|10353.4|10343.4|10341.4|10331.4|193
1759306200000|2025-10-01 08:10:00|10352.1|10342.1|10356.1|10346.1|10362.9|10352.9|10351.6|10341.6|231
1759306500000|2025-10-01 08:15:00|10356.4|10346.4|10357.9|10347.9|10359.4|10349.4|10353.9|10343.9|130
1759306800000|2025-10-01 08:20:00|10357.6|10347.6|10347.1|10337.1|10357.6|10347.6|10345.1|10335.1|150
1759307100000|2025-10-01 08:25:00|10347.6|10337.6|10348.6|10338.6|10352.9|10342.9|10345.4|10335.4|174
1759307400000|2025-10-01 08:30:00|10348.9|10338.9|10339.6|10329.6|10349.1|10339.1|10332.9|10322.9|188
1759307700000|2025-10-01 08:35:00|10339.4|10329.4|10324.1|10314.1|10342.9|10332.9|10320.5|10310.5|155
1759308000000|2025-10-01 08:40:00|10324.4|10314.4|10315.6|10305.6|10327.9|10317.9|10314.4|10304.4|153
1759308300000|2025-10-01 08:45:00|10315.9|10305.9|10320.1|10310.1|10320.1|10310.1|10314.1|10304.1|126
1759308600000|2025-10-01 08:50:00|10320.4|10310.4|10304.9|10294.9|10322.1|10312.1|10303.1|10293.1|125
1759308900000|2025-10-01 08:55:00|10305.1|10295.1|10312.4|10302.4|10312.9|10302.9|10303.6|10293.6|126
1759309200000|2025-10-01 09:00:00|10312.1|10302.1|10312.6|10302.6|10319.6|10309.6|10311.9|10301.9|140
1759309500000|2025-10-01 09:05:00|10313.1|10303.1|10305.9|10295.9|10314.1|10304.1|10292.9|10282.9|186
1759309800000|2025-10-01 09:10:00|10305.6|10295.6|10312.4|10302.4|10313.1|10303.1|10304.6|10294.6|112
1759310100000|2025-10-01 09:15:00|10312.1|10302.1|10305.6|10295.6|10312.1|10302.1|10305.4|10295.4|72
1759310400000|2025-10-01 09:20:00|10305.9|10295.9|10300.9|10290.9|10307.1|10297.1|10299.1|10289.1|133
1759310700000|2025-10-01 09:25:00|10300.1|10290.1|10303.1|10293.1|10306.6|10296.6|10300.1|10290.1|102
1759311000000|2025-10-01 09:30:00|10302.6|10292.6|10303.1|10293.1|10305.6|10295.6|10299.9|10289.9|108
1759311300000|2025-10-01 09:35:00|10303.4|10293.4|10298.6|10288.6|10306.1|10296.1|10296.6|10286.6|124
1759311600000|2025-10-01 09:40:00|10298.9|10288.9|10299.1|10289.1|10299.1|10289.1|10290.9|10280.9|125
1759311900000|2025-10-01 09:45:00|10298.9|10288.9|10302.6|10292.6|10302.6|10292.6|10293.6|10283.6|111
1759312200000|2025-10-01 09:50:00|10302.4|10292.4|10302.6|10292.6|10303.6|10293.6|10299.9|10289.9|107
1759312500000|2025-10-01 09:55:00|10302.9|10292.9|10313.4|10303.4|10313.4|10303.4|10302.4|10292.4|87
1759312800000|2025-10-01 10:00:00|10313.1|10303.1|10317.4|10307.4|10317.6|10307.6|10311.9|10301.9|89
1759313100000|2025-10-01 10:05:00|10317.1|10307.1|10322.4|10312.4|10322.6|10312.6|10314.4|10304.4|105
1759313400000|2025-10-01 10:10:00|10322.1|10312.1|10325.9|10315.9|10327.6|10317.6|10317.4|10307.4|121
1759313700000|2025-10-01 10:15:00|10325.6|10315.6|10340.1|10330.1|10340.4|10330.4|10324.6|10314.6|119
1759314000000|2025-10-01 10:20:00|10339.9|10329.9|10331.1|10321.1|10353.4|10343.4|10328.9|10318.9|180
1759314300000|2025-10-01 10:25:00|10331.4|10321.4|10319.1|10309.1|10333.1|10323.1|10318.6|10308.6|138
1759314600000|2025-10-01 10:30:00|10318.6|10308.6|10319.6|10309.6|10322.6|10312.6|10312.6|10302.6|137
1759314900000|2025-10-01 10:35:00|10319.9|10309.9|10321.1|10311.1|10325.9|10315.9|10317.1|10307.1|124
1759315200000|2025-10-01 10:40:00|10321.4|10311.4|10315.4|10305.4|10322.6|10312.6|10315.4|10305.4|111
1759315500000|2025-10-01 10:45:00|10315.1|10305.1|10324.6|10314.6|10325.4|10315.4|10313.6|10303.6|147
1759315800000|2025-10-01 10:50:00|10324.9|10314.9|10328.4|10318.4|10333.8|10323.8|10324.4|10314.4|133
1759316100000|2025-10-01 10:55:00|10328.1|10318.1|10326.4|10316.4|10330.9|10320.9|10325.9|10315.9|113
1759316400000|2025-10-01 11:00:00|10326.6|10316.6|10326.1|10316.1|10328.9|10318.9|10325.4|10315.4|106
1759316700000|2025-10-01 11:05:00|10326.4|10316.4|10323.6|10313.6|10326.9|10316.9|10322.9|10312.9|93
1759317000000|2025-10-01 11:10:00|10323.9|10313.9|10312.1|10302.1|10326.1|10316.1|10311.6|10301.6|135
1759317300000|2025-10-01 11:15:00|10311.9|10301.9|10313.6|10303.6|10315.1|10305.1|10311.4|10301.4|95
1759317600000|2025-10-01 11:20:00|10313.9|10303.9|10313.6|10303.6|10320.6|10307.4|10312.6|10300.6|102
1759317900000|2025-10-01 11:25:00|10313.9|10303.9|10321.4|10311.4|10321.4|10311.4|10312.1|10302.1|125
1759318200000|2025-10-01 11:30:00|10321.1|10311.1|10311.5|10301.5|10329.4|10319.4|10307.8|10297.8|261
1759318500000|2025-10-01 11:35:00|10311.6|10301.6|10313.6|10303.6|10315.9|10305.9|10306.9|10296.9|168
1759318800000|2025-10-01 11:40:00|10314.4|10304.4|10313.1|10303.1|10319.9|10309.9|10310.9|10300.9|122
1759319100000|2025-10-01 11:45:00|10312.9|10302.9|10315.1|10305.1|10316.9|10306.9|10312.4|10302.4|88
1759319400000|2025-10-01 11:50:00|10314.9|10304.9|10318.1|10308.1|10319.4|10309.4|10313.6|10303.6|118
1759319700000|2025-10-01 11:55:00|10317.9|10307.9|10317.6|10307.6|10318.1|10308.1|10315.1|10305.1|113
1759320000000|2025-10-01 12:00:00|10318.9|10308.9|10327.6|10317.6|10330.9|10320.9|10315.4|10305.4|175
1759320300000|2025-10-01 12:05:00|10327.4|10317.4|10330.4|10320.4|10332.9|10322.9|10323.4|10313.4|175
1759320600000|2025-10-01 12:10:00|10330.6|10320.6|10337.6|10327.6|10341.1|10331.1|10330.6|10320.6|161
1759320900000|2025-10-01 12:15:00|10336.4|10326.4|10348.4|10338.4|10349.6|10339.6|10333.4|10323.4|366
1759321200000|2025-10-01 12:20:00|10349.1|10339.1|10347.6|10337.6|10356.9|10346.9|10345.4|10335.4|297
1759321500000|2025-10-01 12:25:00|10347.1|10337.1|10362.6|10352.6|10363.4|10353.4|10345.4|10335.4|244
1759321800000|2025-10-01 12:30:00|10362.9|10352.9|10344.9|10334.9|10367.1|10357.1|10339.4|10329.4|320
1759322100000|2025-10-01 12:35:00|10345.1|10335.1|10334.1|10324.1|10346.6|10336.6|10329.4|10319.4|264
1759322400000|2025-10-01 12:40:00|10333.9|10323.9|10323.6|10313.6|10334.4|10324.4|10322.6|10312.6|246
1759322700000|2025-10-01 12:45:00|10323.4|10313.4|10300.5|10290.5|10323.4|10313.4|10297.1|10287.1|327
1759323000000|2025-10-01 12:50:00|10300.4|10290.4|10291.1|10281.1|10301.4|10291.4|10291.1|10281.1|340
1759323300000|2025-10-01 12:55:00|10290.9|10280.9|10298.9|10288.9|10300.6|10290.6|10287.6|10277.6|315
1759323600000|2025-10-01 13:00:00|10298.6|10288.6|10297.6|10287.6|10305.6|10295.6|10293.9|10283.9|295
1759323900000|2025-10-01 13:05:00|10297.4|10287.4|10318.6|10308.6|10320.4|10310.4|10297.4|10287.4|284
1759324200000|2025-10-01 13:10:00|10319.1|10309.1|10319.6|10309.6|10322.9|10312.9|10316.1|10306.1|192
1759324500000|2025-10-01 13:15:00|10320.1|10310.1|10324.1|10314.1|10330.9|10320.9|10316.1|10306.1|204
1759324800000|2025-10-01 13:20:00|10324.6|10314.6|10328.9|10318.9|10331.1|10321.1|10324.1|10314.1|175
1759325100000|2025-10-01 13:25:00|10328.6|10318.6|10328.1|10318.1|10332.1|10322.1|10324.6|10314.6|156
1759325400000|2025-10-01 13:30:00|10327.9|10317.9|10337.4|10327.4|10337.6|10327.6|10323.1|10313.1|212
1759325700000|2025-10-01 13:35:00|10337.6|10327.6|10325.9|10315.9|10339.4|10329.4|10319.1|10309.1|234
1759326000000|2025-10-01 13:40:00|10326.1|10316.1|10324.6|10314.6|10329.6|10319.6|10324.4|10314.4|147
1759326300000|2025-10-01 13:45:00|10324.9|10314.9|10321.6|10311.6|10326.4|10316.4|10318.6|10308.6|264
1759326600000|2025-10-01 13:50:00|10321.9|10311.9|10334.1|10324.1|10338.1|10328.1|10320.9|10310.9|224
1759326900000|2025-10-01 13:55:00|10334.4|10324.4|10338.9|10328.9|10339.6|10329.6|10332.1|10322.1|111
1759327200000|2025-10-01 14:00:00|10338.6|10328.6|10342.9|10332.9|10349.1|10339.1|10334.4|10324.4|270
1759327500000|2025-10-01 14:05:00|10342.6|10332.6|10333.9|10323.9|10343.6|10333.6|10327.9|10317.9|259
1759327800000|2025-10-01 14:10:00|10334.1|10324.1|10325.4|10315.4|10336.9|10326.9|10320.4|10310.4|216
1759328100000|2025-10-01 14:15:00|10325.1|10315.1|10327.9|10317.9|10328.6|10318.6|10321.6|10311.6|185
1759328400000|2025-10-01 14:20:00|10327.6|10317.6|10318.9|10308.9|10327.9|10317.9|10312.4|10302.4|193
1759328700000|2025-10-01 14:25:00|10319.1|10309.1|10324.9|10314.9|10329.4|10319.4|10318.4|10308.4|193
1759329000000|2025-10-01 14:30:00|10325.1|10315.1|10336.1|10326.1|10336.4|10326.4|10322.9|10312.9|152
1759329300000|2025-10-01 14:35:00|10337.1|10327.1|10346.9|10336.9|10349.4|10339.4|10337.1|10327.1|201
1759329600000|2025-10-01 14:40:00|10347.1|10337.1|10345.4|10335.4|10348.4|10338.4|10338.4|10328.4|201
1759329900000|2025-10-01 14:45:00|10345.1|10335.1|10351.6|10331.6|10352.4|10342.4|10320.1|10300.1|408
1759330200000|2025-10-01 14:50:00|10350.4|10330.4|10345.6|10335.6|10358.3|10348.3|10343.8|10328.6|345
1759330500000|2025-10-01 14:55:00|10345.4|10335.4|10359.4|10349.4|10360.4|10350.4|10342.9|10332.9|298
1759330800000|2025-10-01 15:00:00|10359.6|10349.6|10356.1|10346.1|10373.3|10363.3|10353.4|10343.4|320
1759331100000|2025-10-01 15:05:00|10355.9|10345.9|10355.6|10345.6|10365.6|10355.6|10348.4|10338.4|306
1759331400000|2025-10-01 15:10:00|10355.9|10345.9|10361.9|10351.9|10362.4|10352.4|10350.4|10340.4|266
1759331700000|2025-10-01 15:15:00|10362.1|10352.1|10361.6|10351.6|10363.6|10353.6|10356.9|10346.9|256
1759332000000|2025-10-01 15:20:00|10361.9|10351.9|10364.6|10354.6|10367.1|10357.1|10360.4|10350.4|213
1759332300000|2025-10-01 15:25:00|10364.1|10354.1|10359.9|10349.9|10366.9|10356.9|10356.4|10346.4|238
1759332600000|2025-10-01 15:30:00|10360.1|10350.1|10369.6|10359.6|10376.4|10366.4|10359.9|10349.9|221
1759332900000|2025-10-01 15:35:00|10369.9|10359.9|10383.4|10373.4|10383.9|10373.9|10368.1|10358.1|212
1759333200000|2025-10-01 15:40:00|10383.6|10373.6|10398.8|10388.8|10400.4|10390.4|10376.4|10366.4|174
1759333500000|2025-10-01 15:45:00|10398.4|10388.4|10368.4|10358.4|10403.3|10393.3|10364|10354|313
1759333800000|2025-10-01 15:50:00|10368.5|10358.5|10377.6|10367.6|10379.8|10369.8|10364.9|10354.9|162
1759334100000|2025-10-01 15:55:00|10377.9|10367.9|10381.4|10371.4|10384.4|10374.4|10376.1|10366.1|112
1759334400000|2025-10-01 16:00:00|10380.9|10370.9|10385.9|10375.9|10386.3|10376.3|10379.3|10369.3|147
1759334700000|2025-10-01 16:05:00|10386.1|10376.1|10392.4|10382.4|10392.9|10382.9|10384.9|10374.9|100
1759335000000|2025-10-01 16:10:00|10392.6|10382.6|10388.9|10378.9|10394.9|10384.9|10388.1|10378.1|86
1759335300000|2025-10-01 16:15:00|10388.6|10378.6|10381.1|10371.1|10391.1|10381.1|10381.1|10371.1|90
1759335600000|2025-10-01 16:20:00|10381.4|10371.4|10379.9|10369.9|10386.1|10376.1|10378.4|10368.4|88
1759335900000|2025-10-01 16:25:00|10380.1|10370.1|10385.1|10375.1|10391.1|10381.1|10379.9|10369.9|73
1759336200000|2025-10-01 16:30:00|10385.4|10375.4|10384.6|10374.6|10390.1|10380.1|10384.6|10374.6|72
1759336500000|2025-10-01 16:35:00|10384.4|10374.4|10369.9|10359.9|10384.4|10374.4|10368.6|10358.6|95
1759336800000|2025-10-01 16:40:00|10369.6|10359.6|10376.6|10366.6|10378.4|10368.4|10369.6|10359.6|102
1759337100000|2025-10-01 16:45:00|10376.4|10366.4|10375.9|10365.9|10376.6|10366.6|10368.4|10358.4|78
1759337400000|2025-10-01 16:50:00|10375.6|10365.6|10361.9|10351.9|10375.6|10365.6|10359.1|10349.1|67
1759337700000|2025-10-01 16:55:00|10362.1|10352.1|10374.8|10364.8|10377.8|10367.8|10362.1|10352.1|167
1759338000000|2025-10-01 17:00:00|10374.4|10364.4|10367.5|10357.5|10374.4|10364.4|10365.1|10355.1|64
1759338300000|2025-10-01 17:05:00|10367.3|10357.3|10361.5|10351.5|10367.3|10357.3|10361.5|10351.5|39
1759338600000|2025-10-01 17:10:00|10361.4|10351.4|10360.3|10350.3|10362.6|10352.6|10355.9|10345.9|67
1759338900000|2025-10-01 17:15:00|10360.5|10350.5|10366.1|10356.1|10366.4|10356.4|10360.5|10350.5|55
1759339200000|2025-10-01 17:20:00|10366.4|10356.4|10374.5|10364.5|10375.9|10365.9|10366.1|10356.1|66
1759339500000|2025-10-01 17:25:00|10374.8|10364.8|10378.6|10368.6|10379.4|10369.4|10374.1|10364.1|54
1759339800000|2025-10-01 17:30:00|10378.8|10368.8|10376.8|10366.8|10386.3|10376.3|10375.9|10365.9|80
1759340100000|2025-10-01 17:35:00|10376.4|10366.4|10369.5|10359.5|10378.3|10366.6|10369.5|10358.3|29
1759340400000|2025-10-01 17:40:00|10369.8|10359.8|10371|10361|10372.5|10362.5|10369.8|10359.8|32
1759340700000|2025-10-01 17:45:00|10370.9|10360.9|10367.8|10357.8|10373.5|10360.9|10366.9|10353.5|26
1759341000000|2025-10-01 17:50:00|10367.3|10357.3|10366.6|10356.6|10371.5|10361.5|10365.3|10355.3|59
1759341300000|2025-10-01 17:55:00|10366.4|10356.4|10368.6|10346.6|10370.9|10356.4|10364|10346.1|10
1759363200000|2025-10-02 00:00:00|10387.1|10367.1|10380.5|10370.5|10388.1|10370.5|10378.1|10365.4|34
1759363500000|2025-10-02 00:05:00|10380.3|10370.3|10378.3|10368.3|10381.3|10371.3|10376.8|10366.8|61
1759363800000|2025-10-02 00:10:00|10378|10368|10374.3|10364.3|10378|10368|10370.5|10360.5|53
1759364100000|2025-10-02 00:15:00|10373.8|10363.8|10372.3|10362.3|10373.8|10363.8|10371|10361|88
1759364400000|2025-10-02 00:20:00|10372|10362|10374.8|10364.8|10375|10365|10371|10361|40
1759364700000|2025-10-02 00:25:00|10374.5|10364.5|10367|10357|10374.5|10364.5|10367|10357|49
1759365000000|2025-10-02 00:30:00|10367.3|10357.3|10368.8|10358.8|10372|10362|10367|10357|53
1759365300000|2025-10-02 00:35:00|10368.5|10358.5|10368.5|10358.5|10368.8|10358.8|10366|10356|63
1759365600000|2025-10-02 00:40:00|10368.3|10358.3|10374.5|10364.5|10374.5|10364.5|10368.3|10358.3|41
1759365900000|2025-10-02 00:45:00|10374.3|10364.3|10378.8|10368.8|10379|10369|10372.5|10362.5|56
1759366200000|2025-10-02 00:50:00|10378.5|10368.5|10374.8|10364.8|10378.5|10368.5|10373.8|10363.8|83
1759366500000|2025-10-02 00:55:00|10375|10365|10371.3|10361.3|10376.5|10366.5|10371|10361|57
1759366800000|2025-10-02 01:00:00|10372|10362|10357.8|10347.8|10372.8|10362.8|10349.3|10339.3|226
1759367100000|2025-10-02 01:05:00|10358|10348|10364.8|10354.8|10365.5|10355.5|10357.8|10345.1|131
1759367400000|2025-10-02 01:10:00|10365|10355|10374.8|10364.8|10374.8|10364.8|10365|10355|99
1759367700000|2025-10-02 01:15:00|10375|10365|10377|10367|10377.3|10367.3|10370|10360|130
1759368000000|2025-10-02 01:20:00|10376.5|10366.5|10390.3|10380.3|10391.8|10381.8|10376.3|10366.3|114
1759368300000|2025-10-02 01:25:00|10390.5|10380.5|10388.5|10378.5|10395|10385|10388.5|10378.5|97
1759368600000|2025-10-02 01:30:00|10388.8|10378.8|10401|10391|10404.5|10394.5|10388.8|10378.8|170
1759368900000|2025-10-02 01:35:00|10401.3|10391.3|10407.8|10397.8|10409.3|10399.3|10399.5|10389.5|175
1759369200000|2025-10-02 01:40:00|10408|10398|10433.3|10423.3|10437.5|10427.5|10408|10398|234
1759369500000|2025-10-02 01:45:00|10433.5|10423.5|10431|10421|10439.4|10427.3|10431|10418.3|140
1759369800000|2025-10-02 01:50:00|10431.3|10421.3|10435.5|10425.5|10435.5|10425.5|10428.5|10418.5|165
1759370100000|2025-10-02 01:55:00|10435.3|10425.3|10436|10426|10438|10428|10433.5|10423.5|111
1759370400000|2025-10-02 02:00:00|10436.3|10426.3|10439.3|10429.3|10441.5|10431.5|10432|10422|222
1759370700000|2025-10-02 02:05:00|10439.5|10429.5|10445.5|10435.5|10448.3|10436|10438.8|10428.3|143
1759371000000|2025-10-02 02:10:00|10445.8|10435.8|10454|10444|10454.5|10444.5|10440|10430|190
1759371300000|2025-10-02 02:15:00|10453.8|10443.8|10447.3|10437.3|10454.3|10444.3|10445.8|10435.8|153
1759371600000|2025-10-02 02:20:00|10447|10437|10447.3|10437.3|10451.8|10441.8|10445.3|10435.3|132
1759371900000|2025-10-02 02:25:00|10447|10437|10447.8|10437.8|10451.3|10441.3|10445.8|10435.8|115
1759372200000|2025-10-02 02:30:00|10447.5|10437.5|10450.3|10440.3|10452.5|10442.5|10447|10437|96
1759372500000|2025-10-02 02:35:00|10450|10440|10445.3|10435.3|10450.3|10440.3|10444.3|10434.3|81
1759372800000|2025-10-02 02:40:00|10445|10435|10437.3|10427.3|10446|10436|10437.3|10427.3|78
1759373100000|2025-10-02 02:45:00|10436.8|10426.8|10430.9|10420.9|10438.8|10428.8|10430.9|10417.1|93
1759373400000|2025-10-02 02:50:00|10430.8|10420.8|10431.8|10421.8|10432.5|10422.5|10428.3|10418.3|62
1759373700000|2025-10-02 02:55:00|10431.5|10421.5|10425.5|10415.5|10431.5|10421.5|10425.5|10415.5|76
1759374000000|2025-10-02 03:00:00|10425.8|10415.8|10404|10394|10425.8|10415.8|10404|10394|108
1759374300000|2025-10-02 03:05:00|10404.5|10394.5|10398|10388|10408.1|10394.8|10390.3|10376.5|104
1759374600000|2025-10-02 03:10:00|10397.8|10387.8|10405.8|10395.8|10407.5|10397.5|10392|10382|86
1759374900000|2025-10-02 03:15:00|10406.3|10396.3|10403.5|10393.5|10406.5|10396.5|10403|10393|36
1759375200000|2025-10-02 03:20:00|10402.8|10392.8|10400.8|10390.8|10405.3|10395.3|10399|10389|70
1759375500000|2025-10-02 03:25:00|10400.5|10390.5|10394|10384|10402|10392|10393.5|10383.5|81
1759375800000|2025-10-02 03:30:00|10393.8|10383.8|10392.8|10382.8|10396.3|10386.3|10388.5|10378.5|172
1759376100000|2025-10-02 03:35:00|10392.3|10382.3|10393|10383|10393.3|10383.3|10390|10380|120
1759376400000|2025-10-02 03:40:00|10393.3|10383.3|10401|10391|10402|10392|10393|10383|71
1759376700000|2025-10-02 03:45:00|10401.3|10391.3|10415|10405|10415|10405|10401.3|10391.3|94
1759377000000|2025-10-02 03:50:00|10415.3|10405.3|10419|10409|10420|10410|10412|10402|77
1759377300000|2025-10-02 03:55:00|10419.3|10409.3|10418.3|10408.3|10422|10412|10417.5|10407.5|65
1759377600000|2025-10-02 04:00:00|10418.5|10408.5|10414.5|10404.5|10418.5|10408.5|10414.3|10404.3|20
1759377900000|2025-10-02 04:05:00|10414.8|10404.8|10428.5|10418.5|10429.5|10419.5|10413.5|10403.5|70
1759378200000|2025-10-02 04:10:00|10429|10419|10420.3|10410.3|10429|10419|10420|10410|55
1759378500000|2025-10-02 04:15:00|10420.5|10410.5|10417.8|10407.8|10421|10411|10417.5|10407.5|33
1759378800000|2025-10-02 04:20:00|10418|10408|10418.5|10408.5|10421.3|10411.3|10415|10405|49
1759379100000|2025-10-02 04:25:00|10418.8|10408.8|10421.8|10411.8|10422.8|10412.8|10418|10408|36
1759379400000|2025-10-02 04:30:00|10422|10412|10417.8|10407.8|10422.3|10412.3|10417.8|10407.8|38
1759379700000|2025-10-02 04:35:00|10417.5|10407.5|10417.5|10407.5|10420|10410|10416.8|10406.8|29
1759380000000|2025-10-02 04:40:00|10417.3|10407.3|10415|10405|10417.3|10407.3|10411.8|10401.8|52
1759380300000|2025-10-02 04:45:00|10414.8|10404.8|10414.5|10404.5|10416.3|10406.3|10414|10404|48
1759380600000|2025-10-02 04:50:00|10414.3|10404.3|10418|10408|10419.8|10409.8|10414|10404|40
1759380900000|2025-10-02 04:55:00|10418.3|10408.3|10419.8|10409.8|10420|10410|10417.3|10407.3|30
1759381200000|2025-10-02 05:00:00|10420|10410|10425.3|10415.3|10429.5|10419.5|10419.8|10409.8|88
1759381500000|2025-10-02 05:05:00|10425.5|10415.5|10433.3|10423.3|10435|10425|10423|10413|108
1759381800000|2025-10-02 05:10:00|10433.8|10423.8|10427.8|10417.8|10437|10427|10426.5|10415|84
1759382100000|2025-10-02 05:15:00|10428|10418|10417.5|10407.5|10428|10418|10417|10407|82
1759382400000|2025-10-02 05:20:00|10417.3|10407.3|10416|10406|10417.8|10407.8|10413.8|10403.8|89
1759382700000|2025-10-02 05:25:00|10415.8|10405.8|10416|10406|10417|10407|10413.8|10403.8|69
1759383000000|2025-10-02 05:30:00|10416.3|10406.3|10411|10401|10417.3|10407.3|10410.8|10400.8|85
1759383300000|2025-10-02 05:35:00|10411.5|10401.5|10413.3|10403.3|10413.5|10403.5|10410.8|10400.8|74
1759383600000|2025-10-02 05:40:00|10413.5|10403.5|10417.5|10407.5|10425|10415|10413.3|10403.3|78
1759383900000|2025-10-02 05:45:00|10417.3|10407.3|10416.3|10406.3|10421|10411|10416|10406|81
1759384200000|2025-10-02 05:50:00|10416.8|10406.8|10420.3|10410.3|10423.8|10413.8|10416.8|10406.8|80
1759384500000|2025-10-02 05:55:00|10420.5|10410.5|10416.8|10406.8|10421.3|10411.3|10416.5|10406.5|91
1759384800000|2025-10-02 06:00:00|10417|10407|10417.8|10407.8|10422.5|10412.5|10416.8|10406.8|159
1759385100000|2025-10-02 06:05:00|10418|10408|10419.8|10409.8|10420|10410|10412.5|10402.5|119
1759385400000|2025-10-02 06:10:00|10420|10410|10430.5|10420.5|10433.5|10423.5|10420|10410|127
1759385700000|2025-10-02 06:15:00|10430.3|10420.3|10437|10427|10441|10431|10428.8|10418.8|138
1759386000000|2025-10-02 06:20:00|10437.3|10427.3|10434.3|10424.3|10438|10428|10431.8|10421.8|102
1759386300000|2025-10-02 06:25:00|10434|10424|10435|10425|10441|10431|10429.3|10419.3|74
1759386600000|2025-10-02 06:30:00|10435.3|10425.3|10440|10430|10445.5|10435.5|10435.3|10425.3|145
1759386900000|2025-10-02 06:35:00|10440.3|10430.3|10445|10435|10448.3|10438.3|10440|10430|190
1759387200000|2025-10-02 06:40:00|10444.8|10434.8|10441.8|10431.8|10445|10435|10435.3|10425.3|203
1759387500000|2025-10-02 06:45:00|10441.5|10431.5|10432.8|10422.8|10441.5|10431.5|10432.5|10420.6|165
1759387800000|2025-10-02 06:50:00|10433|10423|10444.8|10434.8|10447.3|10437.3|10432|10422|99
1759388100000|2025-10-02 06:55:00|10444.5|10434.5|10448.4|10438.4|10450.6|10440.6|10444.3|10434.3|137
1759388400000|2025-10-02 07:00:00|10448.6|10438.6|10467.6|10457.6|10468.1|10458.1|10448.6|10438.6|222
1759388700000|2025-10-02 07:05:00|10467.4|10457.4|10466.4|10456.4|10470.6|10460.6|10465.9|10455.9|182
1759389000000|2025-10-02 07:10:00|10466.6|10456.6|10461|10451|10470.9|10460.9|10448|10438|278
1759389300000|2025-10-02 07:15:00|10461.1|10451.1|10462.9|10452.9|10465.6|10455.6|10459.4|10449.4|155
1759389600000|2025-10-02 07:20:00|10462.6|10452.6|10455.9|10445.9|10468.1|10458.1|10453.6|10443.6|196
1759389900000|2025-10-02 07:25:00|10456.4|10446.4|10486.6|10476.6|10487.1|10477.1|10456.4|10446.4|168
1759390200000|2025-10-02 07:30:00|10486.9|10476.9|10476|10466|10487.1|10477.1|10466.4|10456.4|187
1759390500000|2025-10-02 07:35:00|10476.3|10466.3|10478.4|10468.4|10479.6|10469.6|10471.1|10461.1|160
1759390800000|2025-10-02 07:40:00|10478.6|10468.6|10472.6|10462.6|10479.6|10469.6|10460.4|10450.4|175
1759391100000|2025-10-02 07:45:00|10472.4|10462.4|10483.4|10473.4|10483.6|10473.6|10470.9|10460.9|124
1759391400000|2025-10-02 07:50:00|10483.1|10473.1|10502.6|10492.6|10502.6|10492.6|10472.9|10462.9|208
1759391700000|2025-10-02 07:55:00|10502.9|10492.9|10510|10500|10528.9|10513.6|10501.1|10491.1|245
1759392000000|2025-10-02 08:00:00|10509.9|10499.9|10497.8|10487.8|10511|10501|10483|10473|274
1759392300000|2025-10-02 08:05:00|10497.5|10487.5|10489.4|10479.4|10499.4|10489.4|10485.4|10475.4|193
1759392600000|2025-10-02 08:10:00|10489.1|10479.1|10481.9|10471.9|10489.1|10479.1|10478.6|10468.6|162
1759392900000|2025-10-02 08:15:00|10481.6|10471.6|10496.1|10486.1|10512.6|10502.6|10480.1|10470.1|184
1759393200000|2025-10-02 08:20:00|10495.9|10485.9|10498.9|10488.9|10500.6|10490.6|10493.1|10483.1|144
1759393500000|2025-10-02 08:25:00|10498.6|10488.6|10493.6|10483.6|10502.1|10492.1|10492.1|10482.1|148
1759393800000|2025-10-02 08:30:00|10493.4|10483.4|10482.9|10472.9|10494.1|10484.1|10482.6|10472.6|117
1759394100000|2025-10-02 08:35:00|10482.6|10472.6|10471.6|10461.6|10484.6|10474.6|10471.6|10461.6|160
1759394400000|2025-10-02 08:40:00|10471.9|10461.9|10489.8|10479.8|10490.1|10480.1|10470.9|10460.9|141
1759394700000|2025-10-02 08:45:00|10490|10480|10493.1|10483.1|10496.6|10486.6|10486.9|10476.9|152
1759395000000|2025-10-02 08:50:00|10492.9|10482.9|10495.1|10485.1|10496.4|10486.4|10491.1|10481.1|126
1759395300000|2025-10-02 08:55:00|10495.4|10485.4|10503.1|10493.1|10513.6|10503.6|10495.1|10485.1|163
1759395600000|2025-10-02 09:00:00|10502.9|10492.9|10503.9|10493.9|10510.6|10500.6|10499.1|10489.1|160
1759395900000|2025-10-02 09:05:00|10503.6|10493.6|10490.9|10480.9|10504.4|10494.4|10488.3|10478.3|184
1759396200000|2025-10-02 09:10:00|10490.6|10480.6|10494.1|10484.1|10495.6|10485.6|10485.4|10475.4|153
1759396500000|2025-10-02 09:15:00|10494.4|10484.4|10488.4|10478.4|10494.6|10484.6|10483.9|10473.9|119
1759396800000|2025-10-02 09:20:00|10488.6|10478.6|10487.4|10477.4|10492.1|10482.1|10484.9|10474.9|114
1759397100000|2025-10-02 09:25:00|10487.1|10477.1|10492.1|10482.1|10494.6|10484.6|10486.6|10476.6|75
1759397400000|2025-10-02 09:30:00|10491.9|10481.9|10503.6|10493.6|10503.6|10493.6|10491.1|10481.1|161
1759397700000|2025-10-02 09:35:00|10503.4|10493.4|10488.9|10478.9|10503.4|10493.4|10486.9|10476.9|103
1759398000000|2025-10-02 09:40:00|10488.6|10478.6|10475.4|10465.4|10489.4|10479.4|10470.9|10460.9|117
1759398300000|2025-10-02 09:45:00|10475.1|10465.1|10473.9|10463.9|10477.9|10467.9|10472.1|10462.1|118
1759398600000|2025-10-02 09:50:00|10474.1|10464.1|10480.9|10470.9|10481.9|10471.9|10466.4|10456.4|163
1759398900000|2025-10-02 09:55:00|10481.1|10471.1|10487.1|10477.1|10490.5|10480.4|10479.9|10469.9|114
1759399200000|2025-10-02 10:00:00|10487.4|10477.4|10496.1|10486.1|10496.6|10486.6|10487.4|10477.4|151
1759399500000|2025-10-02 10:05:00|10496.4|10486.4|10503.1|10493.1|10508.1|10498.1|10496.4|10486.4|98
1759399800000|2025-10-02 10:10:00|10503.6|10493.6|10506.6|10496.6|10509.4|10499.4|10503.6|10493.6|107
1759400100000|2025-10-02 10:15:00|10506.4|10496.4|10506.1|10496.1|10509.1|10499.1|10502.6|10492.6|72
1759400400000|2025-10-02 10:20:00|10505.9|10495.9|10499.3|10489.3|10510.6|10500.6|10499.1|10489.1|93
1759400700000|2025-10-02 10:25:00|10499.4|10489.4|10497.1|10487.1|10503.4|10493.4|10489.9|10479.9|114
1759401000000|2025-10-02 10:30:00|10497.4|10487.4|10501.9|10491.9|10503.6|10493.6|10497.1|10487.1|108
1759401300000|2025-10-02 10:35:00|10502.1|10492.1|10496.1|10486.1|10503.6|10493.6|10490.1|10480.1|77
1759401600000|2025-10-02 10:40:00|10495.9|10485.9|10500.4|10490.4|10503.4|10493.4|10494.9|10484.9|100
1759401900000|2025-10-02 10:45:00|10500.6|10490.6|10502.1|10492.1|10502.1|10492.1|10493.6|10483.6|109
1759402200000|2025-10-02 10:50:00|10502.4|10492.4|10501.4|10491.4|10503.1|10493.1|10498.1|10488.1|103
1759402500000|2025-10-02 10:55:00|10500.9|10490.9|10495.9|10485.9|10500.9|10490.9|10495.4|10485.4|80
1759402800000|2025-10-02 11:00:00|10496.4|10486.4|10486.6|10476.6|10497.6|10487.6|10486.6|10476.6|134
1759403100000|2025-10-02 11:05:00|10486.9|10476.9|10489.6|10479.6|10490.1|10480.1|10482.4|10472.4|134
1759403400000|2025-10-02 11:10:00|10489.9|10479.9|10489.4|10479.4|10496.4|10486.4|10488.6|10478.6|152
1759403700000|2025-10-02 11:15:00|10489.6|10479.6|10481.4|10471.4|10492.4|10482.4|10479.1|10469.1|137
1759404000000|2025-10-02 11:20:00|10481.9|10471.9|10479.4|10469.4|10484.9|10474.9|10478.5|10468.5|121
1759404300000|2025-10-02 11:25:00|10479.1|10469.1|10486.4|10476.4|10488.1|10478.1|10479.1|10469.1|107
1759404600000|2025-10-02 11:30:00|10486.9|10476.9|10479.6|10469.6|10492.4|10482.4|10466.9|10456.9|220
1759404900000|2025-10-02 11:35:00|10479.9|10469.9|10490.6|10480.6|10499.6|10489.6|10479.9|10469.9|194
1759405200000|2025-10-02 11:40:00|10490.9|10480.9|10485.6|10475.6|10493.1|10483.1|10484.1|10474.1|90
1759405500000|2025-10-02 11:45:00|10485.9|10475.9|10492.6|10482.6|10493.6|10483.6|10485.9|10475.9|91
1759405800000|2025-10-02 11:50:00|10492.9|10482.9|10503.1|10493.1|10503.1|10493.1|10492.9|10482.9|172
1759406100000|2025-10-02 11:55:00|10503.6|10493.6|10506.1|10496.1|10509.4|10499.4|10502.4|10492.4|141
1759406400000|2025-10-02 12:00:00|10506.4|10496.4|10510.6|10500.6|10513.1|10503.1|10506.1|10496.1|135
1759406700000|2025-10-02 12:05:00|10510.9|10500.9|10522.4|10512.4|10522.4|10512.4|10510.6|10500.6|174
1759407000000|2025-10-02 12:10:00|10522.1|10512.1|10512.9|10502.9|10523.4|10513.4|10508.4|10498.4|251
1759407300000|2025-10-02 12:15:00|10513.1|10503.1|10530.1|10520.1|10531.9|10521.9|10513.1|10503.1|238
1759407600000|2025-10-02 12:20:00|10530.4|10520.4|10533.9|10523.9|10535.6|10525.6|10524.9|10514.9|211
1759407900000|2025-10-02 12:25:00|10534.4|10524.4|10530.1|10520.1|10535.6|10525.6|10527.6|10517.6|149
1759408200000|2025-10-02 12:30:00|10529.9|10519.9|10503.9|10493.9|10530.1|10520.1|10501.9|10491.9|247
1759408500000|2025-10-02 12:35:00|10504.6|10494.6|10497.6|10487.6|10509.9|10499.9|10488.3|10478.3|289
1759408800000|2025-10-02 12:40:00|10497.4|10487.4|10479.9|10469.9|10502.4|10492.4|10478.4|10468.4|257
1759409100000|2025-10-02 12:45:00|10479.6|10469.6|10475.4|10465.4|10481.1|10471.1|10470.4|10460.4|253
1759409400000|2025-10-02 12:50:00|10475.6|10465.6|10478.6|10468.6|10492.4|10482.4|10475.6|10465.6|250
1759409700000|2025-10-02 12:55:00|10478.4|10468.4|10499.6|10489.6|10500.6|10490.6|10476.6|10466.6|193
1759410000000|2025-10-02 13:00:00|10499.4|10489.4|10507.6|10497.6|10522.8|10512.8|10495.4|10485.4|302
1759410300000|2025-10-02 13:05:00|10506.9|10496.9|10498.1|10488.1|10508.1|10498.1|10493.4|10483.4|238
1759410600000|2025-10-02 13:10:00|10497.4|10487.4|10496.9|10486.9|10504.1|10492.6|10484.4|10474.4|261
1759410900000|2025-10-02 13:15:00|10496.4|10486.4|10486.4|10476.4|10501.1|10491.1|10484.6|10474.6|260
1759411200000|2025-10-02 13:20:00|10486.6|10476.6|10488.6|10478.6|10490.9|10480.9|10481.6|10471.6|211
1759411500000|2025-10-02 13:25:00|10488.9|10478.9|10487.4|10477.4|10491.1|10481.1|10480.6|10470.6|182
1759411800000|2025-10-02 13:30:00|10487.9|10477.9|10473.4|10463.4|10499.9|10489.9|10471.1|10461.1|338
1759412100000|2025-10-02 13:35:00|10473.1|10463.1|10449.9|10439.9|10474.1|10464.1|10449.9|10439.9|332
1759412400000|2025-10-02 13:40:00|10450.1|10440.1|10459.1|10449.1|10463.1|10453.1|10438.6|10428.6|395
1759412700000|2025-10-02 13:45:00|10458.9|10448.9|10462.6|10452.6|10474.4|10463.6|10458.1|10448.1|292
1759413000000|2025-10-02 13:50:00|10463.1|10453.1|10459.9|10449.9|10466.1|10456.1|10452.9|10442.9|258
1759413300000|2025-10-02 13:55:00|10460.1|10450.1|10460.9|10450.9|10465.1|10455.1|10454.6|10444.6|200
1759413600000|2025-10-02 14:00:00|10461.1|10451.1|10480.4|10470.4|10481.6|10471.6|10458.1|10448.1|232
1759413900000|2025-10-02 14:05:00|10480.6|10470.6|10482.1|10472.1|10491.9|10481.9|10474.8|10464.8|371
1759414200000|2025-10-02 14:10:00|10482.4|10472.4|10471.6|10461.6|10485.9|10475.9|10465.4|10453.5|292
1759414500000|2025-10-02 14:15:00|10473.1|10463.1|10445.3|10435.3|10478.9|10468.9|10443.4|10433.4|307
1759414800000|2025-10-02 14:20:00|10445|10435|10444.9|10434.9|10450.5|10440.5|10435.9|10425.9|280
1759415100000|2025-10-02 14:25:00|10445.4|10435.4|10434.9|10424.9|10448.6|10438.6|10418.1|10408.1|414
1759415400000|2025-10-02 14:30:00|10434.5|10424.5|10424.1|10414.1|10439.4|10429.4|10423|10412|415
1759415700000|2025-10-02 14:35:00|10424.3|10414.3|10440.3|10430.3|10441.5|10431.5|10420.4|10410.4|433
1759416000000|2025-10-02 14:40:00|10440|10430|10436.6|10426.6|10458.4|10448.4|10430.6|10420.6|399
1759416300000|2025-10-02 14:45:00|10437.5|10427.5|10458.6|10448.6|10459.8|10449.8|10437|10427|329
1759416600000|2025-10-02 14:50:00|10458.4|10448.4|10437.9|10427.9|10459.1|10449.1|10437|10427|336
1759416900000|2025-10-02 14:55:00|10437.6|10427.6|10433.8|10423.8|10440.9|10430.9|10406.9|10396.9|368
1759417200000|2025-10-02 15:00:00|10433.5|10423.5|10445.1|10435.1|10455.6|10445.6|10432.9|10422.9|359
1759417500000|2025-10-02 15:05:00|10445.4|10435.4|10470.9|10460.9|10472.9|10462.9|10445.4|10435.4|316
1759417800000|2025-10-02 15:10:00|10471.5|10461.5|10496.9|10486.9|10499.1|10489.1|10470.6|10460.6|362
1759418100000|2025-10-02 15:15:00|10497|10487|10472.6|10462.6|10498.5|10488.5|10472.4|10462.4|374
1759418400000|2025-10-02 15:20:00|10472.9|10462.9|10479.3|10469.3|10491.8|10481.8|10461.9|10451.9|360
1759418700000|2025-10-02 15:25:00|10479.5|10469.5|10498.9|10488.9|10502.6|10492.6|10479.5|10469.5|239
1759419000000|2025-10-02 15:30:00|10498.6|10488.6|10483.1|10473.1|10499.6|10489.6|10473.9|10463.9|218
1759419300000|2025-10-02 15:35:00|10483.4|10473.4|10479.6|10469.6|10486.1|10476.1|10473.6|10463.6|282
1759419600000|2025-10-02 15:40:00|10479.4|10469.4|10491.9|10481.9|10495.8|10485.3|10475.1|10465.1|286
1759419900000|2025-10-02 15:45:00|10491.6|10481.6|10489.9|10479.9|10500.4|10490.4|10489.8|10479.8|287
1759420200000|2025-10-02 15:50:00|10489.4|10479.4|10469.1|10459.1|10489.6|10479.6|10467.6|10457.6|236
1759420500000|2025-10-02 15:55:00|10469.4|10459.4|10477.4|10467.4|10477.6|10467.6|10462.1|10452.1|200
1759420800000|2025-10-02 16:00:00|10477.1|10467.1|10476.9|10466.9|10480.6|10470.6|10468.6|10458.6|138
1759421100000|2025-10-02 16:05:00|10476.4|10466.4|10479.6|10469.6|10483.4|10473.4|10475.9|10465.9|109
1759421400000|2025-10-02 16:10:00|10479.4|10469.4|10487.4|10477.4|10496.8|10486.8|10476.6|10466.6|108
1759421700000|2025-10-02 16:15:00|10487.6|10477.6|10493.6|10483.6|10494.9|10484.9|10485.9|10475.9|115
1759422000000|2025-10-02 16:20:00|10493.4|10483.4|10497.6|10487.6|10502.9|10492.9|10492.4|10482.4|97
1759422300000|2025-10-02 16:25:00|10497.9|10487.9|10493.4|10483.4|10500.6|10490.6|10487.6|10477.6|138
1759422600000|2025-10-02 16:30:00|10492.9|10482.9|10500.9|10490.9|10502.4|10492.4|10492.4|10482.4|188
1759422900000|2025-10-02 16:35:00|10501.9|10491.9|10502.1|10492.1|10503.4|10493.4|10499.1|10489.1|100
1759423200000|2025-10-02 16:40:00|10501.9|10491.9|10496.4|10486.4|10501.9|10491.9|10496.1|10486.1|80
1759423500000|2025-10-02 16:45:00|10496.1|10486.1|10492.3|10482.3|10496.9|10486.9|10490.4|10480.4|71
1759423800000|2025-10-02 16:50:00|10492.4|10482.4|10489.6|10479.6|10495.9|10485.9|10487.4|10477.4|113
1759424100000|2025-10-02 16:55:00|10489.4|10479.4|10496|10486|10497.8|10487.8|10489.4|10479.4|192
1759424400000|2025-10-02 17:00:00|10495.5|10485.5|10486.9|10476.9|10495.5|10485.5|10486.9|10476.9|51
1759424700000|2025-10-02 17:05:00|10486.8|10476.8|10479.4|10469.4|10487.8|10477.8|10476.5|10466.5|88
1759425000000|2025-10-02 17:10:00|10479.5|10469.5|10484.3|10474.3|10485|10475|10479.5|10469.5|54
1759425300000|2025-10-02 17:15:00|10484|10474|10489.4|10479.4|10490.5|10480.5|10484|10474|118
1759425600000|2025-10-02 17:20:00|10489.1|10479.1|10494.3|10484.3|10495.3|10485.3|10488.6|10478.6|71
1759425900000|2025-10-02 17:25:00|10494.5|10484.5|10487.1|10477.1|10494.8|10484.8|10487.1|10477.1|83
1759426200000|2025-10-02 17:30:00|10487.4|10477.4|10487.1|10477.1|10489|10479|10485.1|10475.1|88
1759426500000|2025-10-02 17:35:00|10487.5|10477.5|10484.6|10474.6|10488.5|10478.5|10483.5|10473.5|51
1759426800000|2025-10-02 17:40:00|10484.3|10474.3|10481.6|10471.6|10484.4|10474.4|10481.6|10471.6|55
1759427100000|2025-10-02 17:45:00|10481.4|10471.4|10476.6|10466.6|10482.5|10472.3|10468.3|10458.3|101
1759427400000|2025-10-02 17:50:00|10476.3|10466.3|10484.5|10474.5|10485|10475|10472.6|10458.1|140
1759427700000|2025-10-02 17:55:00|10484.8|10474.8|10488.8|10466.8|10491.6|10475|10484.8|10465.5|13
1759449600000|2025-10-03 00:00:00|10515.9|10495.9|10508.9|10498.9|10518.4|10501.1|10508.5|10494.6|73
1759449900000|2025-10-03 00:05:00|10509.1|10499.1|10521.8|10511.8|10521.8|10511.8|10507.8|10497.8|129
1759450200000|2025-10-03 00:10:00|10521.5|10511.5|10519|10509|10521.8|10511.8|10519|10509|54
1759450500000|2025-10-03 00:15:00|10519.3|10509.3|10514.5|10504.5|10520|10510|10514.5|10504.5|35
1759450800000|2025-10-03 00:20:00|10514.3|10504.3|10511.8|10501.8|10515.8|10505.8|10511.5|10501.5|68
1759451100000|2025-10-03 00:25:00|10511.5|10501.5|10508.8|10498.8|10512.5|10502.5|10508.8|10498.8|41
1759451400000|2025-10-03 00:30:00|10509.3|10499.3|10507.3|10497.3|10511|10501|10506.3|10496.3|52
1759451700000|2025-10-03 00:35:00|10507.5|10497.5|10515.5|10505.5|10517.8|10507.8|10507.3|10497.3|52
1759452000000|2025-10-03 00:40:00|10515.3|10505.3|10513.8|10503.8|10515.5|10505.5|10510.5|10500.5|38
1759452300000|2025-10-03 00:45:00|10513.5|10503.5|10515|10505|10517|10507|10513.3|10503.3|43
1759452600000|2025-10-03 00:50:00|10514.8|10504.8|10508.8|10498.8|10515.8|10505.8|10508.3|10498.3|61
1759452900000|2025-10-03 00:55:00|10508.5|10498.5|10505.8|10495.8|10508.5|10498.5|10504.8|10494.8|58
1759453200000|2025-10-03 01:00:00|10506|10496|10517.5|10507.5|10518.5|10508.5|10505.4|10495.4|125
1759453500000|2025-10-03 01:05:00|10517.8|10507.8|10522|10512|10522.5|10512.5|10512.5|10502.5|108
1759453800000|2025-10-03 01:10:00|10521.8|10511.8|10517.5|10507.5|10522|10512|10514.3|10501.9|118
1759454100000|2025-10-03 01:15:00|10517.8|10507.8|10511|10501|10517.8|10507.8|10508.8|10498.8|86
1759454400000|2025-10-03 01:20:00|10510.8|10500.8|10492.3|10482.3|10510.8|10500.8|10491|10481|116
1759454700000|2025-10-03 01:25:00|10492|10482|10491.8|10481.8|10492.8|10482.8|10488.5|10478.5|103
1759455000000|2025-10-03 01:30:00|10492|10482|10487.5|10477.5|10498.8|10488.8|10487|10477|194
1759455300000|2025-10-03 01:35:00|10487.8|10477.8|10489.5|10479.5|10492.5|10482.5|10484.5|10474.5|193
1759455600000|2025-10-03 01:40:00|10489.3|10479.3|10503.5|10493.5|10504|10494|10489.3|10479.3|148
1759455900000|2025-10-03 01:45:00|10503.8|10493.8|10517.5|10507.5|10517.5|10507.5|10497.5|10487.5|124
1759456200000|2025-10-03 01:50:00|10517.8|10507.8|10520|10510|10521.3|10511.3|10513.5|10503.5|111
1759456500000|2025-10-03 01:55:00|10519.8|10509.8|10520|10510|10521.8|10511.8|10515|10505|101
1759456800000|2025-10-03 02:00:00|10520.3|10510.3|10531.3|10521.3|10532.3|10522.3|10519|10509|110
1759457100000|2025-10-03 02:05:00|10531.5|10521.5|10532|10522|10532.3|10522.3|10530.5|10520.5|123
1759457400000|2025-10-03 02:10:00|10532.3|10522.3|10533.5|10523.5|10534.8|10524.8|10530.8|10520.8|77
1759457700000|2025-10-03 02:15:00|10533.8|10523.8|10532.3|10522.3|10535.3|10525.3|10532|10522|101
1759458000000|2025-10-03 02:20:00|10532|10522|10526.3|10516.3|10532.3|10522.3|10526|10516|75
1759458300000|2025-10-03 02:25:00|10526.5|10516.5|10526.8|10516.8|10527.8|10517.8|10524|10514|66
1759458600000|2025-10-03 02:30:00|10526.5|10516.5|10521.3|10511.3|10526.5|10516.5|10519.3|10509.3|90
1759458900000|2025-10-03 02:35:00|10521|10511|10518|10508|10521.5|10511.5|10517.8|10507.8|75
1759459200000|2025-10-03 02:40:00|10517.8|10507.8|10513.8|10503.8|10518.5|10508.5|10511.3|10501.3|78
1759459500000|2025-10-03 02:45:00|10514|10504|10510.5|10500.5|10519.8|10509.8|10510.5|10499.1|90
1759459800000|2025-10-03 02:50:00|10510|10500|10510|10500|10510.3|10500.3|10500.5|10490.5|99
1759460100000|2025-10-03 02:55:00|10510.3|10500.3|10512.5|10502.5|10514|10504|10510|10500|136
1759460400000|2025-10-03 03:00:00|10512.3|10502.3|10514.3|10504.3|10519|10509|10511.8|10501.8|109
1759460700000|2025-10-03 03:05:00|10514|10504|10524.8|10514.8|10527|10517|10512.3|10502.3|101
1759461000000|2025-10-03 03:10:00|10524.5|10514.5|10527.3|10517.3|10528.3|10518.3|10522.5|10512.5|122
1759461300000|2025-10-03 03:15:00|10527|10517|10525.3|10515.3|10528.5|10518.5|10524|10514|87
1759461600000|2025-10-03 03:20:00|10525|10515|10521|10511|10525|10515|10517.3|10507.3|98
1759461900000|2025-10-03 03:25:00|10521.3|10511.3|10517|10507|10524.3|10514.3|10517|10507|77
1759462200000|2025-10-03 03:30:00|10517.3|10507.3|10511.3|10501.3|10520.3|10510.3|10511.3|10501.3|111
1759462500000|2025-10-03 03:35:00|10511.5|10501.5|10522.3|10512.3|10524.3|10514.3|10511|10501|114
1759462800000|2025-10-03 03:40:00|10522|10512|10521.3|10511.3|10525.8|10515.8|10519.3|10509.3|100
1759463100000|2025-10-03 03:45:00|10521|10511|10521.5|10511.5|10521.8|10511.8|10519|10509|71
1759463400000|2025-10-03 03:50:00|10521.3|10511.3|10518.8|10508.8|10521.5|10511.5|10515.8|10505.8|58
1759463700000|2025-10-03 03:55:00|10519|10509|10518.5|10508.5|10521.5|10511.5|10517.8|10507.8|46
1759464000000|2025-10-03 04:00:00|10518.3|10508.3|10523.3|10513.3|10523.8|10513.8|10516.3|10500.9|66
1759464300000|2025-10-03 04:05:00|10523.5|10513.5|10525.3|10515.3|10526.3|10516.3|10523.5|10513.5|56
1759464600000|2025-10-03 04:10:00|10525|10515|10522.3|10512.3|10525|10515|10521.8|10511.8|45
1759464900000|2025-10-03 04:15:00|10522|10512|10518.3|10508.3|10522|10512|10518.3|10508.3|42
1759465200000|2025-10-03 04:20:00|10518.5|10508.5|10514|10504|10518.8|10508.8|10514|10504|64
1759465500000|2025-10-03 04:25:00|10514.3|10504.3|10514|10504|10516|10506|10514|10504|36
1759465800000|2025-10-03 04:30:00|10513.5|10503.5|10513.3|10503.3|10515.5|10505.5|10510.5|10500.5|85
1759466100000|2025-10-03 04:35:00|10513.5|10503.5|10513.3|10503.3|10513.8|10503.8|10512.8|10502.8|38
1759466400000|2025-10-03 04:40:00|10513.5|10503.5|10513.3|10503.3|10513.5|10503.5|10510|10500|54
1759466700000|2025-10-03 04:45:00|10513|10503|10510.3|10500.3|10513.5|10503.5|10510|10500|40
1759467000000|2025-10-03 04:50:00|10510|10500|10506.8|10496.8|10510.8|10500.8|10506.8|10496.8|40
1759467300000|2025-10-03 04:55:00|10506.5|10496.5|10508.8|10498.8|10510|10500|10506.5|10496.5|38
1759467600000|2025-10-03 05:00:00|10509|10499|10504.3|10494.3|10510|10500|10503.5|10493.5|59
1759467900000|2025-10-03 05:05:00|10504|10494|10503|10493|10507|10497|10502|10492|75
1759468200000|2025-10-03 05:10:00|10503.5|10493.5|10502.8|10492.8|10504.5|10494.5|10501.8|10491.8|50
1759468500000|2025-10-03 05:15:00|10503|10493|10506.3|10496.3|10506.5|10496.5|10502.5|10492.5|58
1759468800000|2025-10-03 05:20:00|10506|10496|10502.3|10492.3|10506.9|10496|10499.5|10486.8|61
1759469100000|2025-10-03 05:25:00|10502.5|10492.5|10509.3|10499.3|10513.3|10503.3|10502.3|10492.3|85
1759469400000|2025-10-03 05:30:00|10514.8|10504.8|10524.3|10514.3|10524.8|10514.8|10514.8|10504.8|104
1759469700000|2025-10-03 05:35:00|10524|10514|10528.8|10518.8|10529.3|10519.3|10523.5|10513.5|83
1759470000000|2025-10-03 05:40:00|10528.5|10518.5|10523.8|10513.8|10531.5|10519.3|10521.8|10511.5|67
1759470300000|2025-10-03 05:45:00|10524.8|10514.8|10531.8|10521.8|10532|10522|10524.8|10514.8|68
1759470600000|2025-10-03 05:50:00|10531.3|10521.3|10530.8|10520.8|10533.8|10523.8|10529.3|10519.3|56
1759470900000|2025-10-03 05:55:00|10530.5|10520.5|10531.3|10521.3|10536|10522.8|10527.5|10514.6|46
1759471200000|2025-10-03 06:00:00|10531.8|10521.8|10533.5|10523.5|10533.5|10523.5|10528.3|10518.3|62
1759471500000|2025-10-03 06:05:00|10533.8|10523.8|10543|10533|10544.3|10534.3|10532.5|10518.9|73
1759471800000|2025-10-03 06:10:00|10542.8|10532.8|10541.8|10531.8|10544.5|10534.5|10540.5|10530.5|113
1759472100000|2025-10-03 06:15:00|10544.5|10534.5|10545.8|10535.8|10548|10538|10542|10532|129
1759472400000|2025-10-03 06:20:00|10546|10536|10547.5|10537.5|10547.8|10537.8|10543.8|10533.8|110
1759472700000|2025-10-03 06:25:00|10547.8|10537.8|10547|10537|10547.8|10537.8|10543|10533|89
1759473000000|2025-10-03 06:30:00|10547.8|10537.8|10552|10542|10554.5|10544.5|10547.8|10537.8|131
1759473300000|2025-10-03 06:35:00|10551.8|10541.8|10553.3|10543.3|10555.3|10545.3|10551.8|10541.8|144
1759473600000|2025-10-03 06:40:00|10553.5|10543.5|10549.3|10539.3|10554.3|10544.3|10548.5|10538.5|105
1759473900000|2025-10-03 06:45:00|10550|10540|10546|10536|10554.5|10544.5|10540.8|10530.8|161
1759474200000|2025-10-03 06:50:00|10545.8|10535.8|10550|10540|10551|10541|10545|10535|102
1759474500000|2025-10-03 06:55:00|10549.8|10539.8|10550.9|10540.9|10551.6|10541.6|10548.9|10538.9|113
1759474800000|2025-10-03 07:00:00|10550.6|10540.6|10560.4|10550.4|10561.1|10551.1|10548.9|10538.9|239
1759475100000|2025-10-03 07:05:00|10560.9|10550.9|10566.9|10556.9|10568.9|10558.9|10560.6|10550.6|194
1759475400000|2025-10-03 07:10:00|10567.4|10557.4|10572.6|10562.6|10577.1|10567.1|10567.4|10557.4|177
1759475700000|2025-10-03 07:15:00|10574|10564|10567.9|10557.9|10574|10564|10562.1|10552.1|185
1759476000000|2025-10-03 07:20:00|10567.6|10557.6|10577.4|10567.4|10579.4|10569.4|10562.9|10552.9|192
1759476300000|2025-10-03 07:25:00|10577.1|10567.1|10583.9|10573.9|10584.6|10574.6|10576.6|10566.6|146
1759476600000|2025-10-03 07:30:00|10584.1|10574.1|10578.1|10568.1|10584.6|10574.6|10575.4|10565.4|210
1759476900000|2025-10-03 07:35:00|10578.4|10568.4|10570.1|10560.1|10579.4|10569.4|10566.9|10556.9|168
1759477200000|2025-10-03 07:40:00|10569.9|10559.9|10576.4|10566.4|10576.6|10566.6|10563.9|10553.9|192
1759477500000|2025-10-03 07:45:00|10576.9|10566.9|10572.6|10562.6|10577.1|10567.1|10563.6|10553.6|203
1759477800000|2025-10-03 07:50:00|10572.4|10562.4|10582.1|10572.1|10584.4|10574.4|10572.1|10562.1|188
1759478100000|2025-10-03 07:55:00|10581.9|10571.9|10578.6|10568.6|10584.6|10574.6|10577.6|10567.6|161
1759478400000|2025-10-03 08:00:00|10578.9|10568.9|10582.6|10572.6|10585.4|10575.4|10573.6|10563.6|246
1759478700000|2025-10-03 08:05:00|10583|10573|10583.1|10573.1|10584.6|10574.6|10580.6|10570.6|147
1759479000000|2025-10-03 08:10:00|10582.9|10572.9|10580.1|10570.1|10582.9|10572.9|10576.1|10566.1|139
1759479300000|2025-10-03 08:15:00|10580.4|10570.4|10576.6|10566.6|10589.6|10575.9|10574.6|10564.6|165
1759479600000|2025-10-03 08:20:00|10576.9|10566.9|10580.1|10570.1|10583.4|10573.4|10575.4|10565.4|158
1759479900000|2025-10-03 08:25:00|10579.9|10569.9|10578.6|10568.6|10581.9|10571.9|10572.1|10562.1|209
1759480200000|2025-10-03 08:30:00|10578.4|10568.4|10582.1|10572.1|10585.4|10575.4|10578.4|10568.4|203
1759480500000|2025-10-03 08:35:00|10581.9|10571.9|10579.6|10569.6|10585.5|10572.9|10577.4|10565.5|142
1759480800000|2025-10-03 08:40:00|10579.4|10569.4|10582.4|10572.4|10582.9|10572.9|10577.9|10567.9|147
1759481100000|2025-10-03 08:45:00|10581.6|10571.6|10587.1|10577.1|10589.1|10579.1|10579.1|10569.1|174
1759481400000|2025-10-03 08:50:00|10586.9|10576.9|10594.6|10584.6|10594.6|10584.6|10586.9|10576.9|156
1759481700000|2025-10-03 08:55:00|10594.4|10584.4|10598.6|10588.6|10598.6|10588.6|10593.6|10583.6|134
1759482000000|2025-10-03 09:00:00|10598.1|10588.1|10600.4|10590.4|10603.6|10593.6|10597.9|10587.9|112
1759482300000|2025-10-03 09:05:00|10600.6|10590.6|10588.1|10578.1|10601.4|10591.4|10587.4|10577.4|124
1759482600000|2025-10-03 09:10:00|10588.4|10578.4|10587.6|10577.6|10589.1|10579.1|10583.4|10573.4|116
1759482900000|2025-10-03 09:15:00|10587.9|10577.9|10588.4|10578.4|10589.1|10579.1|10584.1|10574.1|133
1759483200000|2025-10-03 09:20:00|10588.6|10578.6|10589.6|10579.6|10589.9|10579.9|10587.1|10577.1|91
1759483500000|2025-10-03 09:25:00|10588.9|10578.9|10588.6|10578.6|10589.6|10579.6|10585.4|10575.4|79
1759483800000|2025-10-03 09:30:00|10589.1|10579.1|10569.9|10559.9|10589.6|10579.6|10564|10554|146
1759484100000|2025-10-03 09:35:00|10571|10561|10580.6|10570.6|10580.6|10570.6|10567|10557|109
1759484400000|2025-10-03 09:40:00|10580.9|10570.9|10586.9|10576.9|10587.9|10577.9|10580.9|10570.9|102
1759484700000|2025-10-03 09:45:00|10586.6|10576.6|10588.1|10578.1|10589.4|10579.4|10585.6|10575.6|72
1759485000000|2025-10-03 09:50:00|10587.9|10577.9|10588.6|10578.6|10589.6|10579.6|10586.1|10576.1|91
1759485300000|2025-10-03 09:55:00|10588.9|10578.9|10593.9|10583.9|10595.4|10585.4|10587.4|10577.4|121
1759485600000|2025-10-03 10:00:00|10594.1|10584.1|10597.9|10587.9|10598.1|10588.1|10593.6|10583.6|97
1759485900000|2025-10-03 10:05:00|10598.1|10588.1|10592.6|10582.6|10599.1|10589.1|10591.6|10581.6|103
1759486200000|2025-10-03 10:10:00|10592.9|10582.9|10594.9|10584.9|10596.4|10586.4|10592.4|10582.4|92
1759486500000|2025-10-03 10:15:00|10595.1|10585.1|10600.1|10590.1|10602.1|10592.1|10595.1|10585.1|125
1759486800000|2025-10-03 10:20:00|10599.6|10589.6|10590.1|10580.1|10599.6|10589.6|10588.6|10578.6|95
1759487100000|2025-10-03 10:25:00|10590.4|10580.4|10589.9|10579.9|10591.9|10581.9|10588.1|10578.1|77
1759487400000|2025-10-03 10:30:00|10590.1|10580.1|10594.9|10584.9|10595.4|10585.4|10584.9|10574.9|93
1759487700000|2025-10-03 10:35:00|10595.4|10585.4|10590.6|10580.6|10598.6|10588.6|10590.6|10580.6|121
1759488000000|2025-10-03 10:40:00|10590.9|10580.9|10592.6|10582.6|10593.4|10583.4|10589.6|10579.6|87
1759488300000|2025-10-03 10:45:00|10592.4|10582.4|10588.4|10578.4|10595.9|10585.9|10586.9|10576.9|106
1759488600000|2025-10-03 10:50:00|10588.6|10578.6|10594.1|10584.1|10597.4|10587.4|10588.6|10578.6|186
1759488900000|2025-10-03 10:55:00|10594.4|10584.4|10594.4|10584.4|10597.1|10587.1|10593.4|10583.4|119
1759489200000|2025-10-03 11:00:00|10594.1|10584.1|10573.6|10563.6|10597.1|10587.1|10573.6|10563.6|171
1759489500000|2025-10-03 11:05:00|10573.4|10563.4|10581.4|10571.4|10583.1|10573.1|10572.6|10559.3|149
1759489800000|2025-10-03 11:10:00|10581.1|10571.1|10581.1|10571.1|10583.1|10573.1|10578.9|10568.9|112
1759490100000|2025-10-03 11:15:00|10581.4|10571.4|10579.4|10569.4|10581.6|10571.6|10570.6|10560.6|139
1759490400000|2025-10-03 11:20:00|10579.6|10569.6|10573.6|10563.6|10581.9|10571.9|10570.6|10560.6|149
1759490700000|2025-10-03 11:25:00|10573.9|10563.9|10572.9|10562.9|10576.1|10566.1|10570.1|10560.1|109
1759491000000|2025-10-03 11:30:00|10573.1|10563.1|10573.1|10563.1|10578.6|10568.6|10565.4|10554.1|193
1759491300000|2025-10-03 11:35:00|10573.4|10563.4|10570.6|10560.6|10575.1|10565.1|10562.5|10552.5|145
1759491600000|2025-10-03 11:40:00|10570.4|10560.4|10586.4|10576.4|10586.6|10576.6|10570.1|10560.1|125
1759491900000|2025-10-03 11:45:00|10586.1|10576.1|10590.9|10580.9|10592.4|10582.4|10581.1|10571.1|168
1759492200000|2025-10-03 11:50:00|10590.6|10580.6|10599.9|10589.9|10600.4|10590.4|10589.1|10579.1|153
1759492500000|2025-10-03 11:55:00|10600.1|10590.1|10602.4|10592.4|10602.4|10592.4|10595.9|10585.9|155
1759492800000|2025-10-03 12:00:00|10602.1|10592.1|10601.1|10591.1|10604.1|10594.1|10596.9|10586.9|145
1759493100000|2025-10-03 12:05:00|10601.4|10591.4|10573.6|10563.6|10601.4|10591.4|10563.3|10553.3|203
1759493400000|2025-10-03 12:10:00|10573.4|10563.4|10582.4|10572.4|10584.1|10574.1|10572.9|10562.9|167
1759493700000|2025-10-03 12:15:00|10582.6|10572.6|10590.9|10580.9|10594.6|10584.6|10572.8|10562.8|213
1759494000000|2025-10-03 12:20:00|10591.1|10581.1|10594.4|10584.4|10598.4|10588.4|10590.6|10580.6|175
1759494300000|2025-10-03 12:25:00|10594.9|10584.9|10600.1|10580.1|10600.1|10589.4|10592.4|10576.6|121
1759494600000|2025-10-03 12:30:00|10600.4|10580.4|10597.9|10587.9|10605.1|10592.4|10594.1|10579.9|102
1759494900000|2025-10-03 12:35:00|10598.1|10588.1|10594.6|10584.6|10601.6|10591.6|10592.4|10582.4|202
1759495200000|2025-10-03 12:40:00|10594.9|10584.9|10592.9|10582.9|10596.1|10586.1|10587.1|10577.1|157
1759495500000|2025-10-03 12:45:00|10592.6|10582.6|10592.1|10582.1|10594.4|10584.4|10589.4|10579.4|164
1759495800000|2025-10-03 12:50:00|10591.9|10581.9|10599.1|10589.1|10599.9|10589.9|10591.9|10581.9|142
1759496100000|2025-10-03 12:55:00|10598.9|10588.9|10618.6|10608.6|10629.4|10619.4|10598.6|10588.6|201
1759496400000|2025-10-03 13:00:00|10619.4|10609.4|10621.1|10611.1|10627.1|10617.1|10616.6|10606.6|242
1759496700000|2025-10-03 13:05:00|10620.9|10610.9|10627.9|10617.9|10628.4|10618.4|10616.1|10606.1|185
1759497000000|2025-10-03 13:10:00|10627.6|10617.6|10627.4|10617.4|10631.9|10621.9|10620.9|10610.9|185
1759497300000|2025-10-03 13:15:00|10626.9|10616.9|10635.1|10625.1|10637.4|10627.4|10626.1|10616.1|230
1759497600000|2025-10-03 13:20:00|10634.9|10624.9|10645.1|10635.1|10649.9|10639.9|10634.9|10624.9|302
1759497900000|2025-10-03 13:25:00|10645.4|10635.4|10637.9|10627.9|10647.4|10637.4|10624.6|10614.6|328
1759498200000|2025-10-03 13:30:00|10640.3|10630.3|10646.6|10636.6|10649.1|10639.1|10623.6|10613.6|410
1759498500000|2025-10-03 13:35:00|10646.9|10636.9|10658.4|10648.4|10659.1|10649.1|10643.9|10633.9|304
1759498800000|2025-10-03 13:40:00|10659.1|10649.1|10661.9|10651.9|10664.4|10654.4|10653.9|10643.8|274
1759499100000|2025-10-03 13:45:00|10661.6|10651.6|10649.1|10639.1|10663.1|10653.1|10638.1|10628.1|348
1759499400000|2025-10-03 13:50:00|10649.4|10639.4|10657.4|10647.4|10659.1|10649.1|10647.4|10637.4|299
1759499700000|2025-10-03 13:55:00|10657.1|10647.1|10656.1|10646.1|10665.4|10655.4|10649.3|10639.3|231
1759500000000|2025-10-03 14:00:00|10656.4|10646.4|10683.4|10673.4|10687.6|10677.6|10656.4|10646.4|471
1759500300000|2025-10-03 14:05:00|10683.5|10673.5|10673.6|10663.6|10689.4|10679.4|10671.9|10661.9|414
1759500600000|2025-10-03 14:10:00|10674.1|10664.1|10660|10650|10677.9|10667.9|10655.9|10640.4|450
1759500900000|2025-10-03 14:15:00|10659.8|10649.8|10654.3|10644.3|10668.5|10658.5|10643.5|10633.5|339
1759501200000|2025-10-03 14:20:00|10654.6|10644.6|10681.1|10671.1|10681.4|10671.4|10654.6|10644.6|327
1759501500000|2025-10-03 14:25:00|10680.9|10670.9|10698.4|10688.4|10703.6|10690|10676.1|10666.1|285
1759501800000|2025-10-03 14:30:00|10698.1|10688.1|10699.9|10689.9|10704.4|10694.4|10693.9|10683.9|273
1759502100000|2025-10-03 14:35:00|10700.1|10690.1|10695.4|10685.4|10719.1|10709.1|10694.4|10684.4|315
1759502400000|2025-10-03 14:40:00|10695.1|10685.1|10672.6|10662.6|10695.4|10685.4|10668.9|10657.8|331
1759502700000|2025-10-03 14:45:00|10672.4|10662.4|10690.1|10680.1|10690.6|10680.6|10671.9|10661.9|285
1759503000000|2025-10-03 14:50:00|10690.4|10680.4|10713.1|10703.1|10714.4|10704.4|10685|10675|327
1759503300000|2025-10-03 14:55:00|10713.4|10703.4|10712.6|10702.6|10729.1|10719.1|10711.9|10701.9|325
1759503600000|2025-10-03 15:00:00|10712.4|10702.4|10723.9|10713.9|10727.6|10717.6|10704.6|10690.4|257
1759503900000|2025-10-03 15:05:00|10723.6|10713.6|10717.4|10707.4|10727.6|10717.6|10713.1|10703.1|231
1759504200000|2025-10-03 15:10:00|10717.6|10707.6|10713.6|10703.6|10721.6|10711.6|10705.4|10695.4|246
1759504500000|2025-10-03 15:15:00|10713.9|10703.9|10685.3|10675.3|10714.4|10704.4|10675.5|10665.4|304
1759504800000|2025-10-03 15:20:00|10685.6|10675.6|10712.1|10702.1|10712.6|10702.6|10675.8|10665.8|267
1759505100000|2025-10-03 15:25:00|10712.4|10702.4|10737.4|10727.4|10741.9|10731.9|10711.9|10701.9|238
1759505400000|2025-10-03 15:30:00|10737.6|10727.6|10753.1|10743.1|10770.3|10756.5|10730.1|10720.1|279
1759505700000|2025-10-03 15:35:00|10751|10741|10736.1|10726.1|10765.6|10755.6|10733.4|10723.4|316
1759506000000|2025-10-03 15:40:00|10736.3|10726.3|10737.1|10727.1|10746.1|10736.1|10706|10696|286
1759506300000|2025-10-03 15:45:00|10737.4|10727.4|10713.4|10703.4|10737.9|10727.9|10709.4|10699.3|248
1759506600000|2025-10-03 15:50:00|10714.1|10704.1|10709.9|10699.9|10714.1|10704.1|10691.4|10681.4|238
1759506900000|2025-10-03 15:55:00|10710.9|10700.9|10724.1|10714.1|10725.6|10715.6|10708.1|10698.1|199
1759507200000|2025-10-03 16:00:00|10724.6|10714.6|10714.1|10704.1|10725.1|10715.1|10713.1|10703.1|163
1759507500000|2025-10-03 16:05:00|10714.4|10704.4|10736.1|10726.1|10746.6|10733.9|10711.4|10701.4|231
1759507800000|2025-10-03 16:10:00|10735.6|10725.6|10733.5|10723.5|10756.3|10746.3|10731.5|10718.1|192
1759508100000|2025-10-03 16:15:00|10733.4|10723.4|10724.6|10714.6|10740.5|10725.1|10723.9|10713.9|178
1759508400000|2025-10-03 16:20:00|10724.9|10714.9|10732.6|10722.6|10733.4|10723.4|10718.6|10708.6|209
1759508700000|2025-10-03 16:25:00|10732.4|10722.4|10724.4|10714.4|10732.4|10722.4|10719.9|10709.9|134
1759509000000|2025-10-03 16:30:00|10725.4|10715.4|10716.6|10706.6|10731.1|10721.1|10709.6|10699.6|183
1759509300000|2025-10-03 16:35:00|10716.1|10706.1|10720.6|10710.6|10723.9|10713.9|10716.1|10706.1|121
1759509600000|2025-10-03 16:40:00|10720.4|10710.4|10707.4|10697.4|10720.4|10710.4|10701.6|10691.6|79
1759509900000|2025-10-03 16:45:00|10706.9|10696.9|10702.9|10692.9|10712.1|10702.1|10702.9|10692.9|168
1759510200000|2025-10-03 16:50:00|10702.4|10692.4|10713.9|10703.9|10715.1|10705.1|10701.6|10691.6|200
1759510500000|2025-10-03 16:55:00|10712.9|10702.9|10717.5|10707.5|10724|10714|10710.6|10700.6|326
1759510800000|2025-10-03 17:00:00|10718.8|10708.8|10717.4|10707.4|10733.3|10723.3|10717.4|10707.4|288
1759511100000|2025-10-03 17:05:00|10717.5|10707.5|10718.8|10708.8|10723.1|10713.1|10714.9|10704.9|117
1759511400000|2025-10-03 17:10:00|10719|10709|10728|10718|10730.3|10720.3|10718.5|10708.5|135
1759511700000|2025-10-03 17:15:00|10728.3|10718.3|10727.1|10717.1|10733.1|10723.1|10725|10715|132
1759512000000|2025-10-03 17:20:00|10726.8|10716.8|10725.8|10715.8|10726.8|10716.8|10724.5|10714.5|76
1759512300000|2025-10-03 17:25:00|10726|10716|10728.5|10718.5|10735.4|10725.4|10726|10716|133
1759512600000|2025-10-03 17:30:00|10728.8|10718.8|10725|10715|10735.5|10725.5|10724.8|10714.8|174
1759512900000|2025-10-03 17:35:00|10725.3|10715.3|10728.1|10718.1|10730.8|10720.8|10725|10715|80
1759513200000|2025-10-03 17:40:00|10728.5|10718.5|10718.9|10708.9|10729.3|10719.3|10718.5|10708.5|94
1759513500000|2025-10-03 17:45:00|10718.8|10708.8|10703.5|10693.5|10719.1|10709.1|10701.8|10691.8|126
1759513800000|2025-10-03 17:50:00|10703.4|10693.4|10698.9|10688.9|10709.9|10696.6|10698.3|10687.8|267
1759514100000|2025-10-03 17:55:00|10699.9|10689.9|10703.5|10681.5|10715.4|10693.4|10698.4|10676.4|43
1759708800000|2025-10-06 00:00:00|10708|10688|10703|10693|10715.5|10695.5|10692.9|10672.9|91
1759709100000|2025-10-06 00:05:00|10703.1|10693.1|10721|10711|10721.8|10711.8|10703.1|10693.1|188
1759709400000|2025-10-06 00:10:00|10721.3|10711.3|10738.4|10728.4|10739.5|10729.5|10721.3|10711.3|176
1759709700000|2025-10-06 00:15:00|10737.9|10727.9|10739.6|10729.6|10751.9|10741.9|10735.1|10725.1|173
1759710000000|2025-10-06 00:20:00|10740.3|10730.3|10751.5|10741.5|10753.3|10743.3|10737.9|10727.9|120
1759710300000|2025-10-06 00:25:00|10751.8|10741.8|10756.6|10746.6|10761.9|10749.5|10747.5|10737.5|117
1759710600000|2025-10-06 00:30:00|10756.8|10746.8|10756.5|10746.5|10759.3|10749.3|10755.3|10745.3|121
1759710900000|2025-10-06 00:35:00|10757.3|10747.3|10757|10747|10760.8|10750.8|10756.3|10746.3|105
1759711200000|2025-10-06 00:40:00|10756.8|10746.8|10764.3|10754.3|10771.8|10761.8|10756.3|10746.3|95
1759711500000|2025-10-06 00:45:00|10763.5|10753.5|10755.5|10745.5|10763.5|10753.5|10754.8|10744.8|74
1759711800000|2025-10-06 00:50:00|10755.3|10745.3|10761.3|10751.3|10761.5|10751.5|10754.8|10744.8|87
1759712100000|2025-10-06 00:55:00|10761|10751|10760.8|10750.8|10764.3|10754.3|10759.5|10749.5|94
1759712400000|2025-10-06 01:00:00|10761|10751|10747.8|10737.8|10762|10752|10747|10737|185
1759712700000|2025-10-06 01:05:00|10748|10738|10759.5|10749.5|10762|10752|10746.5|10736.5|129
1759713000000|2025-10-06 01:10:00|10759.8|10749.8|10761.3|10751.3|10768|10758|10759.8|10749.8|123
1759713300000|2025-10-06 01:15:00|10761.5|10751.5|10759.3|10749.3|10766.3|10756.3|10758.5|10748.5|190
1759713600000|2025-10-06 01:20:00|10759|10749|10755.3|10745.3|10760.5|10750.5|10754.5|10744.5|173
1759713900000|2025-10-06 01:25:00|10755.5|10745.5|10754|10744|10756.8|10746.8|10748.8|10738.8|111
1759714200000|2025-10-06 01:30:00|10753.8|10743.8|10771|10761|10772.3|10762.3|10753|10743|271
1759714500000|2025-10-06 01:35:00|10770.8|10760.8|10775|10765|10778.8|10768.8|10767.8|10757.8|202
1759714800000|2025-10-06 01:40:00|10775.3|10765.3|10789.3|10779.3|10790|10780|10773.3|10762.4|271
1759715100000|2025-10-06 01:45:00|10789.5|10779.5|10803.3|10793.3|10804|10794|10789.5|10779.5|374
1759715400000|2025-10-06 01:50:00|10803|10793|10796.5|10786.5|10803|10793|10790|10780|299
1759715700000|2025-10-06 01:55:00|10796|10786|10800.8|10790.8|10804.3|10794.3|10790.3|10780.3|280
1759716000000|2025-10-06 02:00:00|10801|10791|10795.5|10785.5|10804|10794|10792.5|10782.5|241
1759716300000|2025-10-06 02:05:00|10795.3|10785.3|10797|10787|10800.3|10790.3|10792.5|10782.5|173
1759716600000|2025-10-06 02:10:00|10796.8|10786.8|10792|10782|10796.8|10786.8|10790|10780|133
1759716900000|2025-10-06 02:15:00|10792.3|10782.3|10791.3|10781.3|10793.8|10783.8|10790|10780|100
1759717200000|2025-10-06 02:20:00|10791.5|10781.5|10791.5|10781.5|10792.8|10782.8|10789.8|10779.8|75
1759717500000|2025-10-06 02:25:00|10791.3|10781.3|10791.5|10781.5|10792|10782|10790.3|10780.3|62
1759717800000|2025-10-06 02:30:00|10791.8|10781.8|10784|10774|10792|10782|10784|10774|94
1759718100000|2025-10-06 02:35:00|10783.8|10773.8|10776.3|10766.3|10784.5|10774.5|10775|10765|130
1759718400000|2025-10-06 02:40:00|10776.5|10766.5|10778.8|10768.8|10781.8|10771.8|10767.5|10753.4|88
1759718700000|2025-10-06 02:45:00|10779|10769|10776.5|10766.5|10779.3|10769.3|10771.5|10761.5|112
1759719000000|2025-10-06 02:50:00|10776.8|10766.8|10765.8|10755.8|10777.3|10767.3|10763|10753|102
1759719300000|2025-10-06 02:55:00|10766.5|10756.5|10749.3|10739.3|10767.5|10757.5|10748.8|10738.8|72
1759719600000|2025-10-06 03:00:00|10749|10739|10756.8|10746.8|10757.5|10747.5|10746.3|10733.1|102
1759719900000|2025-10-06 03:05:00|10756.5|10746.5|10752.5|10742.5|10756.5|10746.5|10751.3|10741.3|128
1759720200000|2025-10-06 03:10:00|10752.3|10742.3|10743.3|10733.3|10754.3|10744.3|10742.8|10732.8|127
1759720500000|2025-10-06 03:15:00|10743|10733|10736.3|10726.3|10745.3|10735.3|10736|10721.8|114
1759720800000|2025-10-06 03:20:00|10736.5|10726.5|10737.8|10727.8|10739.3|10729.3|10732.5|10722.5|112
1759721100000|2025-10-06 03:25:00|10737.5|10727.5|10738|10728|10741.5|10728.8|10736.5|10721.5|66
1759721400000|2025-10-06 03:30:00|10738.3|10728.3|10748.5|10738.5|10748.5|10738.5|10738.3|10728.3|88
1759721700000|2025-10-06 03:35:00|10748.8|10738.8|10758.8|10748.8|10759.8|10749.8|10748.3|10738.3|118
1759722000000|2025-10-06 03:40:00|10759.3|10749.3|10758.8|10748.8|10762.3|10752.3|10757.8|10747.8|137
1759722300000|2025-10-06 03:45:00|10758.5|10748.5|10764.8|10754.8|10766|10756|10757.8|10747.8|99
1759722600000|2025-10-06 03:50:00|10765|10755|10775.8|10765.8|10776.5|10766.5|10765|10755|88
1759722900000|2025-10-06 03:55:00|10776|10766|10776.5|10766.5|10780.5|10770.5|10775.8|10765.8|144
1759723200000|2025-10-06 04:00:00|10776.8|10766.8|10773.3|10763.3|10777.3|10767.3|10768.5|10758.5|119
1759723500000|2025-10-06 04:05:00|10773|10763|10767.5|10757.5|10776.5|10766.5|10767.5|10757.5|100
1759723800000|2025-10-06 04:10:00|10767.8|10757.8|10765.8|10755.8|10772.3|10762.3|10764.5|10754.5|68
1759724100000|2025-10-06 04:15:00|10765.5|10755.5|10765.3|10755.3|10767.3|10757.3|10764.3|10754.3|58
1759724400000|2025-10-06 04:20:00|10765|10755|10763.3|10753.3|10767.3|10757.3|10763.3|10753.3|58
1759724700000|2025-10-06 04:25:00|10763.5|10753.5|10759.3|10749.3|10765.1|10754.5|10757.5|10745.1|73
1759725000000|2025-10-06 04:30:00|10759|10749|10758.5|10748.5|10759.5|10749.5|10757.3|10747.3|76
1759725300000|2025-10-06 04:35:00|10757.8|10747.8|10755.5|10745.5|10758.8|10748.8|10753|10743|54
1759725600000|2025-10-06 04:40:00|10755.3|10745.3|10750.8|10740.8|10755.3|10745.3|10750.8|10740.8|49
1759725900000|2025-10-06 04:45:00|10751|10741|10747.8|10737.8|10751|10741|10747.8|10737.8|27
1759726200000|2025-10-06 04:50:00|10748|10738|10753.5|10743.5|10753.8|10743.8|10747.8|10737.8|37
1759726500000|2025-10-06 04:55:00|10753.3|10743.3|10751|10741|10755|10745|10750.5|10740.5|68
1759726800000|2025-10-06 05:00:00|10750.8|10740.8|10738.3|10728.3|10752|10742|10736.3|10726.3|55
1759727100000|2025-10-06 05:05:00|10738.5|10728.5|10737|10727|10740.5|10730.5|10734.8|10724.8|76
1759727400000|2025-10-06 05:10:00|10736.8|10726.8|10734.5|10724.5|10738.5|10728.5|10733.8|10723.8|61
1759727700000|2025-10-06 05:15:00|10734|10724|10729.5|10719.5|10734.3|10724.3|10727.8|10717.8|84
1759728000000|2025-10-06 05:20:00|10729.8|10719.8|10735.5|10725.5|10737.8|10727.8|10729.3|10719.3|90
1759728300000|2025-10-06 05:25:00|10735.8|10725.8|10742.8|10732.8|10743.6|10733.5|10735.3|10723.6|112
1759728600000|2025-10-06 05:30:00|10742.5|10732.5|10733.8|10723.8|10751.5|10741.5|10733.5|10723.5|96
1759728900000|2025-10-06 05:35:00|10734|10724|10728.3|10718.3|10736.3|10726.3|10728|10718|114
1759729200000|2025-10-06 05:40:00|10728.8|10718.8|10720.8|10710.8|10730.8|10720.8|10716|10706|135
1759729500000|2025-10-06 05:45:00|10721|10711|10719.3|10709.3|10721.3|10711.3|10716.8|10706.8|106
1759729800000|2025-10-06 05:50:00|10719|10709|10709.8|10699.8|10719.3|10709.3|10709.8|10699.8|125
1759730100000|2025-10-06 05:55:00|10710|10700|10716.5|10706.5|10718|10708|10709.8|10699.8|122
1759730400000|2025-10-06 06:00:00|10716.8|10706.8|10716.8|10706.8|10720.8|10710.8|10710.5|10700.5|146
1759730700000|2025-10-06 06:05:00|10717|10707|10715.5|10705.5|10727|10717|10711.8|10701.8|146
1759731000000|2025-10-06 06:10:00|10715.3|10705.3|10702.3|10692.3|10717.8|10707.8|10697.5|10687.5|130
1759731300000|2025-10-06 06:15:00|10701.8|10691.8|10700|10690|10709.3|10699.3|10697.8|10687.8|132
1759731600000|2025-10-06 06:20:00|10700.5|10690.5|10703.3|10693.3|10704.8|10694.8|10699.5|10689.5|97
1759731900000|2025-10-06 06:25:00|10703.5|10693.5|10700.3|10690.3|10706|10696|10697.3|10687.3|176
1759732200000|2025-10-06 06:30:00|10700.5|10690.5|10691.8|10681.8|10700.8|10690.8|10689|10679|194
1759732500000|2025-10-06 06:35:00|10692|10682|10692|10682|10701.8|10691.5|10688.3|10674.9|112
1759732800000|2025-10-06 06:40:00|10692.3|10682.3|10678.8|10668.8|10692.3|10682.3|10678.5|10666.1|124
1759733100000|2025-10-06 06:45:00|10678.5|10668.5|10667.5|10657.5|10680|10670|10667.3|10654.8|170
1759733400000|2025-10-06 06:50:00|10667.8|10657.8|10665.5|10655.5|10671.5|10661.5|10663.3|10653.3|198
1759733700000|2025-10-06 06:55:00|10665.3|10655.3|10675.9|10665.9|10679.1|10669.1|10663.6|10653.6|174
1759734000000|2025-10-06 07:00:00|10676.6|10666.6|10677.4|10667.4|10681.8|10671.8|10666.6|10656.6|251
1759734300000|2025-10-06 07:05:00|10677.6|10667.6|10688.1|10678.1|10689.6|10679.6|10676.6|10666.6|148
1759734600000|2025-10-06 07:10:00|10687.9|10677.9|10684.4|10674.4|10688.1|10678.1|10675.6|10665.6|162
1759734900000|2025-10-06 07:15:00|10684.1|10674.1|10683.9|10673.9|10688.1|10678.1|10674.9|10664.9|163
1759735200000|2025-10-06 07:20:00|10683.6|10673.6|10669.6|10659.6|10684.4|10674.4|10662.6|10652.6|158
1759735500000|2025-10-06 07:25:00|10669.9|10659.9|10675.6|10665.6|10677.1|10667.1|10667.4|10657.4|86
1759735800000|2025-10-06 07:30:00|10676.1|10666.1|10658.9|10648.9|10677.9|10667.9|10653.9|10643.9|154
1759736100000|2025-10-06 07:35:00|10658.6|10648.6|10658.6|10648.6|10659.4|10649.4|10640.6|10630.6|211
1759736400000|2025-10-06 07:40:00|10659.4|10649.4|10661.9|10651.9|10666.1|10656.1|10651.4|10641.4|463
1759736700000|2025-10-06 07:45:00|10662.1|10652.1|10652.5|10642.5|10665.8|10655.8|10649.4|10639.4|266
1759737000000|2025-10-06 07:50:00|10652.6|10642.6|10647.6|10637.6|10658.4|10648.4|10646.9|10636.9|184
1759737300000|2025-10-06 07:55:00|10647.9|10637.9|10643.9|10633.9|10649.6|10639.6|10637.1|10627.1|222
1759737600000|2025-10-06 08:00:00|10644.6|10634.6|10651.6|10641.6|10663.4|10653.4|10644.6|10634.6|281
1759737900000|2025-10-06 08:05:00|10653.1|10643.1|10636.9|10626.9|10653.1|10643.1|10636.9|10626.9|194
1759738200000|2025-10-06 08:10:00|10636.4|10626.4|10635.9|10625.9|10640.6|10630.6|10632.4|10622.4|189
1759738500000|2025-10-06 08:15:00|10635.6|10625.6|10624.1|10614.1|10640.3|10626.6|10622.9|10612.9|173
1759738800000|2025-10-06 08:20:00|10623.6|10613.6|10626.4|10616.4|10634.1|10624.1|10621.1|10611.1|173
1759739100000|2025-10-06 08:25:00|10625.9|10615.9|10628.4|10618.4|10629.9|10619.9|10612.6|10602.6|186
1759739400000|2025-10-06 08:30:00|10628.1|10618.1|10642.1|10632.1|10644.6|10634.6|10627.4|10617.4|200
1759739700000|2025-10-06 08:35:00|10641.9|10631.9|10639.6|10629.6|10644.1|10634.1|10638.9|10628.9|114
1759740000000|2025-10-06 08:40:00|10639.4|10629.4|10633.9|10623.9|10644.6|10634.6|10626.1|10616.1|141
1759740300000|2025-10-06 08:45:00|10634.4|10624.4|10631.4|10621.4|10641.1|10631.1|10631.1|10621.1|95
1759740600000|2025-10-06 08:50:00|10631.6|10621.6|10643.6|10633.6|10645.1|10635.1|10627.9|10617.9|140
1759740900000|2025-10-06 08:55:00|10643.9|10633.9|10646.4|10636.4|10652.1|10642.1|10643.1|10633.1|121
1759741200000|2025-10-06 09:00:00|10646.1|10636.1|10640.9|10630.9|10650.6|10640.6|10640.9|10630.9|107
1759741500000|2025-10-06 09:05:00|10641.4|10631.4|10638.1|10628.1|10644.4|10634.4|10634.4|10624.4|157
1759741800000|2025-10-06 09:10:00|10637.9|10627.9|10636.9|10626.9|10640.9|10630.9|10635.8|10625.8|67
1759742100000|2025-10-06 09:15:00|10637.1|10627.1|10628.9|10618.9|10638.4|10628.4|10627.1|10617.1|96
1759742400000|2025-10-06 09:20:00|10629.1|10619.1|10635.1|10625.1|10637.1|10627.1|10628.9|10618.9|93
1759742700000|2025-10-06 09:25:00|10635.6|10625.6|10641.9|10631.9|10641.9|10631.9|10634.6|10624.6|94
1759743000000|2025-10-06 09:30:00|10642.1|10632.1|10649.1|10639.1|10650.6|10640.6|10639.4|10629.4|98
1759743300000|2025-10-06 09:35:00|10648.9|10638.9|10644.4|10634.4|10651.6|10641.6|10644.4|10634.4|98
1759743600000|2025-10-06 09:40:00|10645.1|10635.1|10637.4|10627.4|10647.4|10637.4|10637.1|10627.1|109
1759743900000|2025-10-06 09:45:00|10637.6|10627.6|10647.4|10637.4|10647.6|10637.6|10635.6|10624|82
1759744200000|2025-10-06 09:50:00|10647.9|10637.9|10650.9|10640.9|10652.4|10642.4|10645.6|10635.6|106
1759744500000|2025-10-06 09:55:00|10651.1|10641.1|10651.4|10641.4|10653.1|10643.1|10650.4|10640.4|45
1759744800000|2025-10-06 10:00:00|10651.6|10641.6|10652.4|10642.4|10654.4|10644.4|10651.6|10641.6|73
1759745100000|2025-10-06 10:05:00|10652.1|10642.1|10641.6|10631.6|10652.6|10642.6|10632.9|10622.9|143
1759745400000|2025-10-06 10:10:00|10642.6|10632.6|10637.4|10627.4|10644.1|10634.1|10637.1|10627.1|144
1759745700000|2025-10-06 10:15:00|10637.6|10627.6|10633.6|10623.6|10644.3|10631.1|10633.6|10623.6|112
1759746000000|2025-10-06 10:20:00|10633.9|10623.9|10627.6|10617.6|10635.8|10625.8|10627.1|10617.1|109
1759746300000|2025-10-06 10:25:00|10628.1|10618.1|10626.4|10616.4|10633.4|10623.4|10624.1|10614.1|136
1759746600000|2025-10-06 10:30:00|10625.9|10615.9|10620.9|10610.9|10628.9|10618.9|10620.9|10610.9|116
1759746900000|2025-10-06 10:35:00|10621.4|10611.4|10621.4|10611.4|10624.1|10614.1|10614.1|10604.1|137
1759747200000|2025-10-06 10:40:00|10621.1|10611.1|10622.6|10612.6|10622.9|10612.9|10613.9|10603.9|117
1759747500000|2025-10-06 10:45:00|10622.1|10612.1|10617.4|10607.4|10624.4|10614.4|10617.1|10607.1|102
1759747800000|2025-10-06 10:50:00|10617.6|10607.6|10626.4|10616.4|10626.6|10616.6|10616.1|10606.1|113
1759748100000|2025-10-06 10:55:00|10626.6|10616.6|10630.6|10620.6|10632.4|10622.4|10625.6|10615.6|97
1759748400000|2025-10-06 11:00:00|10630.1|10620.1|10633.1|10623.1|10638.4|10628.4|10630.1|10620.1|124
1759748700000|2025-10-06 11:05:00|10633.4|10623.4|10634.9|10624.9|10636.1|10626.1|10630.4|10620.4|110
1759749000000|2025-10-06 11:10:00|10635.4|10625.4|10634.1|10624.1|10638.1|10628.1|10632.9|10622.9|123
1759749300000|2025-10-06 11:15:00|10633.6|10623.6|10641.4|10631.4|10643.4|10633.4|10633.4|10623.4|141
1759749600000|2025-10-06 11:20:00|10641.1|10631.1|10641.1|10631.1|10650.1|10640.1|10640.1|10630.1|159
1759749900000|2025-10-06 11:25:00|10641.4|10631.4|10652.1|10642.1|10652.4|10642.4|10635.6|10625.6|201
1759750200000|2025-10-06 11:30:00|10651.9|10641.9|10642.1|10632.1|10657.6|10647.6|10641.6|10631.6|218
1759750500000|2025-10-06 11:35:00|10641.9|10631.9|10655.6|10645.6|10661.6|10649.6|10641.9|10631.9|190
1759750800000|2025-10-06 11:40:00|10655.9|10645.9|10658.9|10648.9|10659.4|10649.4|10653.9|10643.9|105
1759751100000|2025-10-06 11:45:00|10659.1|10649.1|10656.4|10646.4|10660.1|10650.1|10652.6|10642.6|171
1759751400000|2025-10-06 11:50:00|10656.1|10646.1|10670.1|10660.1|10672.4|10662.4|10656.1|10646.1|197
1759751700000|2025-10-06 11:55:00|10671|10661|10677.6|10667.6|10679.9|10669.9|10670.5|10660.5|186
1759752000000|2025-10-06 12:00:00|10677.4|10667.4|10673.9|10663.9|10677.4|10667.4|10664.1|10654.1|289
1759752300000|2025-10-06 12:05:00|10674.1|10664.1|10662.9|10652.9|10674.1|10664.1|10658.6|10648.6|196
1759752600000|2025-10-06 12:10:00|10663.6|10653.6|10677.4|10667.4|10679.6|10669.6|10657.1|10647.1|198
1759752900000|2025-10-06 12:15:00|10677.6|10667.6|10688.1|10678.1|10692.9|10681.1|10676.6|10666.6|212
1759753200000|2025-10-06 12:20:00|10687.6|10677.6|10682.9|10672.9|10689.4|10679.4|10677.6|10667.6|303
1759753500000|2025-10-06 12:25:00|10682.6|10672.6|10686.4|10676.4|10689.1|10679.1|10678.6|10668.6|163
1759753800000|2025-10-06 12:30:00|10686.1|10676.1|10648.5|10638.5|10686.4|10676.4|10643.9|10633.9|367
1759754100000|2025-10-06 12:35:00|10648.4|10638.4|10653.6|10643.6|10653.9|10643.9|10639.1|10629.1|226
1759754400000|2025-10-06 12:40:00|10653.4|10643.4|10660.6|10650.6|10663.1|10653.1|10651.4|10641.4|173
1759754700000|2025-10-06 12:45:00|10660.4|10650.4|10669.6|10659.6|10671.9|10661.9|10657.9|10647.9|197
1759755000000|2025-10-06 12:50:00|10670.4|10660.4|10667.1|10657.1|10672.9|10662.9|10665.9|10655.9|159
1759755300000|2025-10-06 12:55:00|10667.9|10657.9|10659.4|10649.4|10671.1|10661.1|10653.4|10643.4|153
1759755600000|2025-10-06 13:00:00|10659.6|10649.6|10666.6|10656.6|10677.4|10667.4|10659.6|10649.6|158
1759755900000|2025-10-06 13:05:00|10666.4|10656.4|10673.6|10663.6|10674.6|10664.6|10660.1|10650.1|155
1759756200000|2025-10-06 13:10:00|10673.4|10663.4|10659.4|10649.4|10675.4|10665.4|10656.6|10646.6|180
1759756500000|2025-10-06 13:15:00|10661.4|10651.4|10665.4|10655.4|10666.4|10656.4|10658.4|10648.4|135
1759756800000|2025-10-06 13:20:00|10666.4|10656.4|10655.1|10645.1|10666.4|10656.4|10653.6|10643.6|166
1759757100000|2025-10-06 13:25:00|10655.4|10645.4|10664.1|10654.1|10664.6|10654.6|10652.1|10642.1|171
1759757400000|2025-10-06 13:30:00|10664.4|10654.4|10664.6|10654.6|10670.6|10660.6|10659.9|10649.9|252
1759757700000|2025-10-06 13:35:00|10664.1|10654.1|10679.4|10669.4|10679.9|10669.9|10655.4|10645.4|293
1759758000000|2025-10-06 13:40:00|10679.9|10669.9|10685.1|10675.1|10687.4|10677.4|10674.1|10664.1|279
1759758300000|2025-10-06 13:45:00|10685.4|10675.4|10684.6|10674.6|10685.6|10675.6|10676.9|10666.9|246
1759758600000|2025-10-06 13:50:00|10684.4|10674.4|10688.4|10678.4|10691.9|10681.9|10683.6|10673.6|203
1759758900000|2025-10-06 13:55:00|10687.9|10677.9|10692.4|10682.4|10692.4|10682.4|10686.6|10676.6|183
1759759200000|2025-10-06 14:00:00|10691.9|10681.9|10682.9|10672.9|10692.4|10682.4|10677.6|10667.6|299
1759759500000|2025-10-06 14:05:00|10682.6|10672.6|10687.6|10677.6|10688.9|10678.9|10676.4|10666.4|199
1759759800000|2025-10-06 14:10:00|10687.9|10677.9|10686.9|10676.9|10688.1|10678.1|10683.1|10673.1|171
1759760100000|2025-10-06 14:15:00|10687.4|10677.4|10684.6|10674.6|10687.4|10677.4|10681.6|10671.6|144
1759760400000|2025-10-06 14:20:00|10684.9|10674.9|10683.4|10673.4|10686.1|10676.1|10680.4|10670.4|148
1759760700000|2025-10-06 14:25:00|10683.9|10673.9|10677.9|10667.9|10685.6|10675.6|10677.6|10667.6|142
1759761000000|2025-10-06 14:30:00|10677.6|10667.6|10680.4|10670.4|10683|10673|10669.6|10659.6|228
1759761300000|2025-10-06 14:35:00|10680.1|10670.1|10691.9|10681.9|10692.4|10682.4|10676.9|10666.9|171
1759761600000|2025-10-06 14:40:00|10692.1|10682.1|10689.4|10679.4|10693.1|10683.1|10686.6|10676.6|167
1759761900000|2025-10-06 14:45:00|10689.1|10679.1|10675.9|10665.9|10692.6|10682.6|10675.1|10665.1|189
1759762200000|2025-10-06 14:50:00|10675.6|10665.6|10684.4|10674.4|10686.1|10676.1|10672.4|10662.4|212
1759762500000|2025-10-06 14:55:00|10684.6|10674.6|10690.9|10680.9|10691.9|10681.9|10684.6|10674.6|145
1759762800000|2025-10-06 15:00:00|10691.6|10681.6|10693.9|10683.9|10695.1|10685.1|10686.1|10676.1|163
1759763100000|2025-10-06 15:05:00|10694.1|10684.1|10680.4|10670.4|10695.9|10685.9|10676.4|10666.4|198
1759763400000|2025-10-06 15:10:00|10681.6|10671.6|10686.1|10676.1|10690.9|10680.9|10678.1|10668.1|163
1759763700000|2025-10-06 15:15:00|10686.4|10676.4|10692.6|10682.6|10694.1|10684.1|10686.4|10676.4|144
1759764000000|2025-10-06 15:20:00|10692.9|10682.9|10682.6|10672.6|10695.1|10685.1|10678.9|10668.9|195
1759764300000|2025-10-06 15:25:00|10682.9|10672.9|10678.4|10668.4|10684.4|10674.4|10672.4|10662.4|226
1759764600000|2025-10-06 15:30:00|10678.1|10668.1|10673.6|10663.6|10679.9|10669.9|10672.1|10657.9|146
1759764900000|2025-10-06 15:35:00|10673.9|10663.9|10651.8|10641.8|10675.4|10665.4|10650.1|10636.6|204
1759765200000|2025-10-06 15:40:00|10652|10642|10653.6|10643.6|10657.9|10647.9|10650.4|10640.4|115
1759765500000|2025-10-06 15:45:00|10653.4|10643.4|10661|10651|10669.3|10659.3|10647.9|10637.9|238
1759765800000|2025-10-06 15:50:00|10661.1|10651.1|10675.6|10665.6|10677.1|10667.1|10661.1|10651.1|98
1759766100000|2025-10-06 15:55:00|10675.9|10665.9|10670|10660|10677.4|10667.4|10661.1|10651.1|163
1759766400000|2025-10-06 16:00:00|10670.3|10660.3|10660.9|10650.9|10674.5|10664.5|10659.9|10649.9|96
1759766700000|2025-10-06 16:05:00|10660.6|10650.6|10664.1|10654.1|10667.9|10657.9|10660.1|10650.1|74
1759767000000|2025-10-06 16:10:00|10663.9|10653.9|10651.6|10641.6|10664.4|10654.4|10650.9|10640.9|166
1759767300000|2025-10-06 16:15:00|10651.1|10641.1|10647.1|10637.1|10651.1|10641.1|10647.1|10637.1|142
1759767600000|2025-10-06 16:20:00|10646.4|10636.4|10653.4|10643.4|10654.1|10644.1|10643.6|10630.9|155
1759767900000|2025-10-06 16:25:00|10653.6|10643.6|10652.4|10642.4|10653.6|10643.6|10649.6|10639.6|70
1759768200000|2025-10-06 16:30:00|10652.1|10642.1|10650.6|10640.6|10658.4|10648.4|10649.6|10639.6|56
1759768500000|2025-10-06 16:35:00|10650.4|10640.4|10648.6|10638.6|10650.4|10640.4|10645.9|10635.9|85
1759768800000|2025-10-06 16:40:00|10648.9|10638.9|10643.6|10633.6|10648.9|10638.9|10642.6|10632.6|103
1759769100000|2025-10-06 16:45:00|10643.4|10633.4|10642.9|10632.9|10644.9|10634.9|10642.6|10632.6|111
1759769400000|2025-10-06 16:50:00|10642.6|10632.6|10644.6|10634.6|10645.4|10635.4|10640.4|10630.4|83
1759769700000|2025-10-06 16:55:00|10645.1|10635.1|10641.8|10631.8|10645.1|10635.1|10641|10631|193
1759770000000|2025-10-06 17:00:00|10641.5|10631.5|10642.8|10632.8|10645.1|10635.1|10640.5|10630.5|137
1759770300000|2025-10-06 17:05:00|10642.4|10632.4|10643|10633|10650|10635.3|10639.5|10628.5|135
1759770600000|2025-10-06 17:10:00|10642.6|10632.6|10645.5|10635.5|10647.4|10637.4|10642.6|10632.6|79
1759770900000|2025-10-06 17:15:00|10645.9|10635.9|10649.4|10639.4|10649.4|10639.4|10644.5|10634.5|51
1759771200000|2025-10-06 17:20:00|10648.5|10638.5|10656.8|10646.8|10656.8|10646.8|10647.9|10637.9|48
1759771500000|2025-10-06 17:25:00|10657|10647|10655.9|10645.9|10657.1|10647.1|10654.9|10644.9|95
1759771800000|2025-10-06 17:30:00|10655.8|10645.8|10659.3|10649.3|10659.6|10649.6|10655.6|10645.6|51
1759772100000|2025-10-06 17:35:00|10659|10649|10661|10651|10661.8|10651.8|10658.6|10648.6|43
1759772400000|2025-10-06 17:40:00|10660.8|10650.8|10659.6|10649.6|10661.8|10651.8|10659.3|10649.3|42
1759772700000|2025-10-06 17:45:00|10659.4|10649.4|10662|10652|10664|10654|10658|10648|46
1759773000000|2025-10-06 17:50:00|10661.9|10651.9|10662.8|10652.8|10665.8|10655.8|10661.4|10651.4|25
1759773300000|2025-10-06 17:55:00|10662.4|10652.4|10666|10644|10666.5|10652.4|10659.6|10643.8|12
1759795200000|2025-10-07 00:00:00|10693.4|10673.4|10692.5|10682.5|10700.4|10685.3|10689.8|10673.4|80
1759795500000|2025-10-07 00:05:00|10692.3|10682.3|10700.4|10690.4|10707.4|10690.6|10691.4|10681.4|133
1759795800000|2025-10-07 00:10:00|10699.9|10689.9|10714.8|10704.8|10720.6|10706.9|10699.9|10688.9|77
1759796100000|2025-10-07 00:15:00|10714.5|10704.5|10718|10708|10718.5|10708.5|10714.5|10704.5|74
1759796400000|2025-10-07 00:20:00|10718.3|10708.3|10712.5|10702.5|10722.3|10710|10712.3|10702.3|76
1759796700000|2025-10-07 00:25:00|10712.3|10702.3|10705.8|10695.8|10712.8|10702.8|10704.8|10694.8|59
1759797000000|2025-10-07 00:30:00|10705.3|10695.3|10701.5|10691.5|10706.5|10696.5|10700.8|10690.8|77
1759797300000|2025-10-07 00:35:00|10701.3|10691.3|10701.5|10691.5|10703|10693|10698.5|10688.5|81
1759797600000|2025-10-07 00:40:00|10701.3|10691.3|10694.8|10684.8|10701.5|10691.5|10694|10684|79
1759797900000|2025-10-07 00:45:00|10694.5|10684.5|10686.3|10676.3|10694.8|10684.8|10685.8|10674.8|96
1759798200000|2025-10-07 00:50:00|10686|10676|10675.5|10665.5|10686|10676|10672.3|10662.3|134
1759798500000|2025-10-07 00:55:00|10675.3|10665.3|10679.3|10669.3|10683.8|10673.8|10672.5|10662.5|140
1759798800000|2025-10-07 01:00:00|10679|10669|10681.8|10671.8|10695.5|10685.5|10679|10669|194
1759799100000|2025-10-07 01:05:00|10682.8|10672.8|10682.3|10672.3|10688.3|10678.3|10679|10669|123
1759799400000|2025-10-07 01:10:00|10682|10672|10679|10669|10684.8|10674.8|10673|10663|185
1759799700000|2025-10-07 01:15:00|10679.3|10669.3|10691.5|10681.5|10694.8|10684.8|10679.3|10669.3|88
1759800000000|2025-10-07 01:20:00|10691.3|10681.3|10688.3|10678.3|10701|10687.3|10688.3|10678.3|97
1759800300000|2025-10-07 01:25:00|10688.5|10678.5|10676.8|10666.8|10690.5|10680.5|10676.8|10666.8|59
1759800600000|2025-10-07 01:30:00|10677|10667|10680|10670|10688.8|10678.8|10676.3|10666.3|127
1759800900000|2025-10-07 01:35:00|10680.3|10670.3|10673.8|10663.8|10681.8|10671.8|10672.5|10662.5|90
1759801200000|2025-10-07 01:40:00|10674|10664|10670.5|10660.5|10678.5|10668.5|10668|10658|104
1759801500000|2025-10-07 01:45:00|10669.8|10659.8|10672.3|10662.3|10673|10663|10668.3|10658.3|100
1759801800000|2025-10-07 01:50:00|10672|10662|10667.5|10657.5|10672.3|10662.3|10666.3|10656.3|56
1759802100000|2025-10-07 01:55:00|10667.8|10657.8|10669.8|10659.8|10670|10660|10667.5|10657.5|53
1759802400000|2025-10-07 02:00:00|10669.5|10659.5|10670.5|10660.5|10675.5|10662|10668.8|10655.5|48
1759802700000|2025-10-07 02:05:00|10670.3|10660.3|10664.5|10654.5|10670.5|10660.5|10664.5|10654.5|45
1759803000000|2025-10-07 02:10:00|10664.8|10654.8|10670|10660|10672|10662|10662.8|10652.8|100
1759803300000|2025-10-07 02:15:00|10669.8|10659.8|10674|10664|10679.1|10665.3|10669.8|10659.1|93
1759803600000|2025-10-07 02:20:00|10673.8|10663.8|10673.3|10663.3|10674.8|10664.8|10672.3|10662.3|65
1759803900000|2025-10-07 02:25:00|10673.5|10663.5|10674.8|10664.8|10675.3|10665.3|10671.3|10661.3|58
1759804200000|2025-10-07 02:30:00|10675|10665|10676.3|10666.3|10681.8|10671.8|10675|10665|75
1759804500000|2025-10-07 02:35:00|10676.5|10666.5|10675|10665|10678|10668|10674.3|10664.3|73
1759804800000|2025-10-07 02:40:00|10674.8|10664.8|10680|10670|10681|10671|10673.8|10663.8|68
1759805100000|2025-10-07 02:45:00|10679.8|10669.8|10695.3|10685.3|10699|10689|10679.5|10667.6|87
1759805400000|2025-10-07 02:50:00|10695|10685|10698|10688|10699|10689|10690|10680|86
1759805700000|2025-10-07 02:55:00|10699|10689|10699.3|10689.3|10701|10691|10694|10684|80
1759806000000|2025-10-07 03:00:00|10699|10689|10725.8|10715.8|10728.5|10718.5|10697.5|10684.5|158
1759806300000|2025-10-07 03:05:00|10725.5|10715.5|10720|10710|10725.8|10715.8|10717.8|10707.8|106
1759806600000|2025-10-07 03:10:00|10720.3|10710.3|10733.8|10723.8|10733.8|10723.8|10718|10708|105
1759806900000|2025-10-07 03:15:00|10735.3|10725.3|10734|10724|10741.1|10728.5|10732.5|10721.1|94
1759807200000|2025-10-07 03:20:00|10733.8|10723.8|10726.8|10716.8|10736.5|10726.3|10722.8|10712.8|126
1759807500000|2025-10-07 03:25:00|10726.3|10716.3|10721.5|10711.5|10726.5|10716.5|10719|10709|79
1759807800000|2025-10-07 03:30:00|10722.5|10712.5|10729|10719|10732.3|10722.3|10722.3|10711.3|127
1759808100000|2025-10-07 03:35:00|10728.8|10718.8|10734|10724|10739.8|10724|10722.3|10712.3|113
1759808400000|2025-10-07 03:40:00|10734.3|10724.3|10732|10722|10741.4|10727.3|10730.3|10715.8|61
1759808700000|2025-10-07 03:45:00|10732.3|10722.3|10726|10716|10741.3|10726.8|10725.8|10715.8|55
1759809000000|2025-10-07 03:50:00|10726.3|10716.3|10726.5|10716.5|10729.3|10719.3|10724.5|10714.5|77
1759809300000|2025-10-07 03:55:00|10726.3|10716.3|10731.5|10721.5|10731.8|10721.8|10724.5|10714.5|61
1759809600000|2025-10-07 04:00:00|10732|10722|10731.3|10721.3|10735.3|10725.3|10730.5|10720.5|83
1759809900000|2025-10-07 04:05:00|10730.8|10720.8|10729.8|10719.8|10731.3|10721.3|10727.8|10717.8|37
1759810200000|2025-10-07 04:10:00|10730|10720|10731.3|10721.3|10731.3|10721.3|10727.5|10717.5|59
1759810500000|2025-10-07 04:15:00|10730.8|10720.8|10734.3|10724.3|10736.3|10726.3|10730.5|10720.5|69
1759810800000|2025-10-07 04:20:00|10734|10724|10736|10726|10737.5|10727.5|10734|10724|70
1759811100000|2025-10-07 04:25:00|10735.8|10725.8|10730.5|10720.5|10735.8|10725.8|10728.8|10718.8|74
1759811400000|2025-10-07 04:30:00|10730.3|10720.3|10732.3|10722.3|10738.1|10724.3|10729.8|10718.1|71
1759811700000|2025-10-07 04:35:00|10732|10722|10733.5|10723.5|10734|10724|10731.3|10721.3|46
1759812000000|2025-10-07 04:40:00|10733.8|10723.8|10729.8|10719.8|10736|10726|10729.8|10719.8|68
1759812300000|2025-10-07 04:45:00|10730|10720|10732.5|10722.5|10739.3|10726.3|10729.3|10719.3|111
1759812600000|2025-10-07 04:50:00|10733.5|10723.5|10728|10718|10734.3|10724.3|10728|10718|60
1759812900000|2025-10-07 04:55:00|10727.8|10717.8|10728.3|10718.3|10729.3|10719.3|10727.8|10717.8|41
1759813200000|2025-10-07 05:00:00|10728|10718|10725.8|10715.8|10734.5|10720.5|10724.5|10711.1|68
1759813500000|2025-10-07 05:05:00|10725.5|10715.5|10724.5|10714.5|10728|10718|10724.5|10714.5|53
1759813800000|2025-10-07 05:10:00|10724|10714|10727.8|10717.8|10728|10718|10721.8|10711.8|72
1759814100000|2025-10-07 05:15:00|10728|10718|10729|10719|10738.6|10723.8|10728|10714|66
1759814400000|2025-10-07 05:20:00|10729.5|10719.5|10730.3|10720.3|10732.8|10722.8|10726.5|10716.5|90
1759814700000|2025-10-07 05:25:00|10730|10720|10736.5|10726.5|10737.5|10727.5|10727.5|10717.5|75
1759815000000|2025-10-07 05:30:00|10736.8|10726.8|10750.3|10740.3|10753.1|10740.8|10736.8|10726.8|107
1759815300000|2025-10-07 05:35:00|10750|10740|10742.3|10732.3|10753.5|10743.5|10741.8|10731.8|101
1759815600000|2025-10-07 05:40:00|10742.5|10732.5|10735.8|10725.8|10743.3|10733.3|10733.5|10723.5|100
1759815900000|2025-10-07 05:45:00|10735.5|10725.5|10725.5|10715.5|10739.8|10729.8|10720.5|10710.5|113
1759816200000|2025-10-07 05:50:00|10726.3|10716.3|10726.8|10716.8|10732.5|10719|10721|10711|98
1759816500000|2025-10-07 05:55:00|10726.3|10716.3|10723.8|10713.8|10728|10718|10722.3|10712.3|99
1759816800000|2025-10-07 06:00:00|10724|10714|10718.3|10708.3|10727.8|10717.8|10714.5|10704.5|146
1759817100000|2025-10-07 06:05:00|10718.5|10708.5|10696.8|10686.8|10718.8|10708.8|10695.5|10684.1|160
1759817400000|2025-10-07 06:10:00|10697|10687|10698.3|10688.3|10699.5|10689.5|10693.5|10683.5|122
1759817700000|2025-10-07 06:15:00|10698.5|10688.5|10701.5|10691.5|10701.8|10691.8|10694|10684|154
1759818000000|2025-10-07 06:20:00|10701.8|10691.8|10704.3|10694.3|10704.3|10694.3|10701|10691|112
1759818300000|2025-10-07 06:25:00|10704|10694|10695.3|10685.3|10704.5|10694.5|10693.5|10683.5|87
1759818600000|2025-10-07 06:30:00|10694.8|10684.8|10716.3|10706.3|10720.3|10709|10694|10684|155
1759818900000|2025-10-07 06:35:00|10716|10706|10734.3|10724.3|10735.5|10725.5|10713|10703|141
1759819200000|2025-10-07 06:40:00|10734|10724|10731.3|10721.3|10739.4|10728.3|10728.3|10712.9|165
1759819500000|2025-10-07 06:45:00|10731.5|10721.5|10731.3|10721.3|10745.6|10733|10728.5|10718.5|181
1759819800000|2025-10-07 06:50:00|10730|10720|10736.8|10726.8|10736.8|10726.8|10725.5|10715.5|138
1759820100000|2025-10-07 06:55:00|10737|10727|10733.6|10723.6|10737.3|10727.3|10729.9|10719.9|140
1759820400000|2025-10-07 07:00:00|10738.6|10728.6|10724.3|10714.3|10742.1|10732.1|10713.5|10703.5|310
1759820700000|2025-10-07 07:05:00|10724.5|10714.5|10713.3|10703.3|10734.3|10724.3|10708.1|10698.1|289
1759821000000|2025-10-07 07:10:00|10711.6|10701.6|10698.1|10688.1|10712.3|10702.3|10697.4|10687.4|253
1759821300000|2025-10-07 07:15:00|10699.4|10689.4|10682.6|10672.6|10701.4|10691.4|10677.5|10667.5|336
1759821600000|2025-10-07 07:20:00|10682.4|10672.4|10670.4|10660.4|10686.6|10676.6|10668.5|10658.5|306
1759821900000|2025-10-07 07:25:00|10670.1|10660.1|10689.9|10679.9|10689.9|10679.9|10669.1|10659.1|234
1759822200000|2025-10-07 07:30:00|10688.9|10678.9|10688.1|10678.1|10705.9|10695.9|10688.1|10678.1|306
1759822500000|2025-10-07 07:35:00|10687.1|10677.1|10681.9|10671.9|10696.5|10683.4|10681.9|10671.9|206
1759822800000|2025-10-07 07:40:00|10681.4|10671.4|10696.1|10686.1|10701.6|10691.6|10675.9|10665.9|183
1759823100000|2025-10-07 07:45:00|10696.4|10686.4|10698.6|10688.6|10699.1|10689.1|10692.9|10682.9|141
1759823400000|2025-10-07 07:50:00|10698.4|10688.4|10698.1|10688.1|10702.4|10692.4|10695.9|10685.9|158
1759823700000|2025-10-07 07:55:00|10697.9|10687.9|10700.4|10690.4|10702.4|10692.4|10695.1|10685.1|195
1759824000000|2025-10-07 08:00:00|10700.1|10690.1|10710.4|10700.4|10713.1|10703.1|10696.6|10686.6|274
1759824300000|2025-10-07 08:05:00|10710.6|10700.6|10702.6|10692.6|10710.6|10700.6|10701.1|10691.1|225
1759824600000|2025-10-07 08:10:00|10702.4|10692.4|10695.9|10685.9|10704.6|10694.6|10692.4|10682.4|158
1759824900000|2025-10-07 08:15:00|10696.1|10686.1|10675.4|10665.4|10703.1|10693.1|10674.6|10664.6|181
1759825200000|2025-10-07 08:20:00|10675.6|10665.6|10677.4|10667.4|10678.4|10668.4|10671.6|10661.6|174
1759825500000|2025-10-07 08:25:00|10677.9|10667.9|10689.6|10679.6|10695.6|10685.6|10677.1|10667.1|166
1759825800000|2025-10-07 08:30:00|10690.1|10680.1|10700.4|10690.4|10701.4|10691.4|10688.9|10678.9|145
1759826100000|2025-10-07 08:35:00|10700.1|10690.1|10699.9|10689.9|10704.4|10694.4|10696.4|10686.4|119
1759826400000|2025-10-07 08:40:00|10700.1|10690.1|10694.6|10684.6|10700.6|10690.6|10690.1|10680.1|172
1759826700000|2025-10-07 08:45:00|10694.9|10684.9|10700.1|10690.1|10700.9|10690.9|10693.4|10683.4|135
1759827000000|2025-10-07 08:50:00|10699.9|10689.9|10694.6|10684.6|10700.9|10690.9|10694.1|10684.1|130
1759827300000|2025-10-07 08:55:00|10694.4|10684.4|10694.4|10684.4|10695.6|10685.6|10691.6|10681.6|55
1759827600000|2025-10-07 09:00:00|10694.9|10684.9|10684.4|10674.4|10700.9|10690.9|10683.1|10673.1|126
1759827900000|2025-10-07 09:05:00|10684.1|10674.1|10681.1|10671.1|10689.6|10679.6|10677.4|10667.4|127
1759828200000|2025-10-07 09:10:00|10681.4|10671.4|10682.1|10672.1|10687.9|10677.9|10678.9|10668.9|153
1759828500000|2025-10-07 09:15:00|10682.4|10672.4|10684.1|10674.1|10687.6|10677.6|10681.6|10671.6|104
1759828800000|2025-10-07 09:20:00|10684.6|10674.6|10689.1|10679.1|10691.6|10681.6|10684.1|10674.1|124
1759829100000|2025-10-07 09:25:00|10688.9|10678.9|10686.4|10676.4|10691.1|10681.1|10684.4|10674.4|113
1759829400000|2025-10-07 09:30:00|10686.6|10676.6|10687.6|10677.6|10693.1|10683.1|10686.6|10676.6|83
1759829700000|2025-10-07 09:35:00|10688.9|10678.9|10689.1|10679.1|10689.6|10679.6|10685.9|10675.9|95
1759830000000|2025-10-07 09:40:00|10689.4|10679.4|10686.6|10676.6|10690.4|10680.4|10686.1|10676.1|62
1759830300000|2025-10-07 09:45:00|10686.9|10676.9|10688.6|10678.6|10688.6|10678.6|10682.1|10672.1|96
1759830600000|2025-10-07 09:50:00|10688.9|10678.9|10683.4|10673.4|10688.9|10678.9|10682.9|10672.9|55
1759830900000|2025-10-07 09:55:00|10683.6|10673.6|10683.4|10673.4|10685.4|10675.4|10682.1|10672.1|64
1759831200000|2025-10-07 10:00:00|10683.1|10673.1|10686.9|10676.9|10688.6|10678.6|10683.1|10673.1|101
1759831500000|2025-10-07 10:05:00|10686.6|10676.6|10690.4|10680.4|10690.9|10680.9|10685.4|10675.4|59
1759831800000|2025-10-07 10:10:00|10690.6|10680.6|10697.6|10687.6|10697.9|10687.9|10690.1|10680.1|80
1759832100000|2025-10-07 10:15:00|10697.9|10687.9|10700.6|10690.6|10702.1|10692.1|10697.9|10687.9|72
1759832400000|2025-10-07 10:20:00|10700.9|10690.9|10701.4|10691.4|10703.4|10693.4|10696.4|10686.4|73
1759832700000|2025-10-07 10:25:00|10701.6|10691.6|10703.4|10693.4|10704.4|10694.4|10701.4|10691.4|58
1759833000000|2025-10-07 10:30:00|10703.6|10693.6|10698.1|10688.1|10704.4|10694.4|10695.6|10685.6|83
1759833300000|2025-10-07 10:35:00|10697.9|10687.9|10698.6|10688.6|10701.6|10691.6|10697.6|10687.6|69
1759833600000|2025-10-07 10:40:00|10698.1|10688.1|10695.6|10685.6|10699.6|10689.6|10691.6|10681.6|95
1759833900000|2025-10-07 10:45:00|10695.1|10685.1|10682.1|10672.1|10696.1|10686.1|10682.1|10672.1|110
1759834200000|2025-10-07 10:50:00|10682.6|10672.6|10685.1|10675.1|10689.6|10679.6|10678.9|10668.9|83
1759834500000|2025-10-07 10:55:00|10685.4|10675.4|10684.6|10674.6|10688.9|10678.9|10683.6|10673.6|121
1759834800000|2025-10-07 11:00:00|10684.9|10674.9|10695.1|10685.1|10700.9|10690.9|10684.9|10674.9|153
1759835100000|2025-10-07 11:05:00|10695.4|10685.4|10690.1|10680.1|10696.1|10686.1|10687.4|10677.4|83
1759835400000|2025-10-07 11:10:00|10690.4|10680.4|10687.4|10677.4|10690.6|10680.6|10685.9|10675.9|75
1759835700000|2025-10-07 11:15:00|10687.6|10677.6|10687.4|10677.4|10692.1|10682.1|10685.1|10675.1|118
1759836000000|2025-10-07 11:20:00|10687.6|10677.6|10687.9|10677.9|10690.9|10680.9|10683.1|10673.1|111
1759836300000|2025-10-07 11:25:00|10688.1|10678.1|10689.9|10679.9|10691.4|10681.4|10684.4|10674.4|126
1759836600000|2025-10-07 11:30:00|10690.1|10680.1|10702.1|10692.1|10709.9|10697.1|10689.9|10679.9|189
1759836900000|2025-10-07 11:35:00|10701.9|10691.9|10693.1|10683.1|10702.4|10692.4|10689.9|10679.9|140
1759837200000|2025-10-07 11:40:00|10695.9|10685.9|10692.6|10682.6|10697.9|10687.9|10691.4|10681.4|105
1759837500000|2025-10-07 11:45:00|10693.1|10683.1|10687.6|10677.6|10693.4|10683.4|10686.9|10676.9|108
1759837800000|2025-10-07 11:50:00|10688.4|10678.4|10699.1|10689.1|10699.4|10689.4|10688.4|10678.4|125
1759838100000|2025-10-07 11:55:00|10699.4|10689.4|10702.1|10692.1|10704.1|10694.1|10695.6|10685.6|109
1759838400000|2025-10-07 12:00:00|10702.4|10692.4|10707.4|10697.4|10717.6|10707.6|10702.4|10692.4|207
1759838700000|2025-10-07 12:05:00|10707.6|10697.6|10706.9|10696.9|10710.6|10700.6|10703.1|10693.1|109
1759839000000|2025-10-07 12:10:00|10707.1|10697.1|10721.9|10711.9|10722.1|10712.1|10707.1|10697.1|206
1759839300000|2025-10-07 12:15:00|10721.4|10711.4|10729.9|10719.9|10737.4|10727.4|10717.1|10707.1|251
1759839600000|2025-10-07 12:20:00|10729.6|10719.6|10724.4|10714.4|10731.1|10721.1|10717.4|10707.4|282
1759839900000|2025-10-07 12:25:00|10724.1|10714.1|10728.1|10718.1|10728.1|10718.1|10717.4|10707.4|168
1759840200000|2025-10-07 12:30:00|10728.4|10718.4|10722.4|10712.4|10729.1|10719.1|10718.9|10708.9|157
1759840500000|2025-10-07 12:35:00|10722.6|10712.6|10728.9|10718.9|10735.9|10725.9|10722.6|10712.6|185
1759840800000|2025-10-07 12:40:00|10729.4|10719.4|10735.9|10725.9|10737.6|10727.6|10726.9|10716.9|177
1759841100000|2025-10-07 12:45:00|10735.6|10725.6|10744.6|10734.6|10745.6|10735.6|10735.4|10725.4|194
1759841400000|2025-10-07 12:50:00|10744.4|10734.4|10741.6|10731.6|10747.6|10737.6|10737.4|10727.4|201
1759841700000|2025-10-07 12:55:00|10741.9|10731.9|10749.9|10739.9|10750.9|10740.9|10741.9|10731.9|180
1759842000000|2025-10-07 13:00:00|10750.1|10740.1|10746.1|10736.1|10753.9|10743.9|10737.9|10727.9|254
1759842300000|2025-10-07 13:05:00|10745.9|10735.9|10749.6|10739.6|10752.6|10742.6|10745.6|10735.6|201
1759842600000|2025-10-07 13:10:00|10750.1|10740.1|10757|10747|10785.9|10772.8|10748.9|10738.9|356
1759842900000|2025-10-07 13:15:00|10758.1|10748.1|10740.4|10730.4|10758.1|10748.1|10729.8|10719.8|386
1759843200000|2025-10-07 13:20:00|10740.1|10730.1|10747.4|10737.4|10753.1|10743.1|10732.6|10722.6|328
1759843500000|2025-10-07 13:25:00|10748.1|10738.1|10770.6|10760.6|10770.6|10760.6|10743.4|10733.4|236
1759843800000|2025-10-07 13:30:00|10770.9|10760.9|10772.9|10762.9|10775.6|10765.6|10765.4|10755.4|281
1759844100000|2025-10-07 13:35:00|10774.6|10764.6|10770.1|10760.1|10777.9|10767.9|10758.4|10748.4|367
1759844400000|2025-10-07 13:40:00|10769.6|10759.6|10783.1|10773.1|10785.6|10775.6|10766.6|10756.6|249
1759844700000|2025-10-07 13:45:00|10782.9|10772.9|10785.9|10775.9|10787.6|10777.6|10778.9|10768.9|214
1759845000000|2025-10-07 13:50:00|10786.4|10776.4|10788.1|10778.1|10792.6|10782.6|10784.6|10774.6|243
1759845300000|2025-10-07 13:55:00|10788.4|10778.4|10778.4|10768.4|10793.1|10783.1|10776.6|10766.6|253
1759845600000|2025-10-07 14:00:00|10778.6|10768.6|10765.4|10755.4|10778.6|10768.6|10759.4|10749.4|325
1759845900000|2025-10-07 14:05:00|10765.6|10755.6|10764.1|10754.1|10774.4|10764.4|10763.9|10753.9|348
1759846200000|2025-10-07 14:10:00|10764.6|10754.6|10778.4|10768.4|10783.3|10773.3|10764.6|10754.6|247
1759846500000|2025-10-07 14:15:00|10778.6|10768.6|10778.4|10768.4|10783.9|10773.9|10775.9|10765.9|239
1759846800000|2025-10-07 14:20:00|10778.6|10768.6|10769.9|10759.9|10780.6|10770.6|10769.4|10759.4|212
1759847100000|2025-10-07 14:25:00|10770.1|10760.1|10756.9|10746.9|10770.1|10760.1|10755.4|10745.4|255
1759847400000|2025-10-07 14:30:00|10756.6|10746.6|10760.9|10750.9|10762.8|10752.8|10746.9|10736.9|275
1759847700000|2025-10-07 14:35:00|10761.1|10751.1|10766.4|10756.4|10766.4|10756.4|10753.1|10743.1|273
1759848000000|2025-10-07 14:40:00|10766.6|10756.6|10772.4|10762.4|10775.1|10765.1|10765.6|10755.6|212
1759848300000|2025-10-07 14:45:00|10772.1|10762.1|10773.4|10763.4|10780.6|10770.6|10771.6|10761.6|187
1759848600000|2025-10-07 14:50:00|10775.4|10765.4|10780.4|10770.4|10780.4|10770.4|10772.4|10762.4|156
1759848900000|2025-10-07 14:55:00|10780.6|10770.6|10779.6|10769.6|10780.6|10770.6|10775.4|10765.4|184
1759849200000|2025-10-07 15:00:00|10779.9|10769.9|10781.4|10771.4|10788.1|10778.1|10778.6|10768.6|313
1759849500000|2025-10-07 15:05:00|10781.9|10771.9|10775.4|10765.4|10787.6|10777.6|10770.4|10760.4|350
1759849800000|2025-10-07 15:10:00|10775.6|10765.6|10780.9|10770.9|10783.6|10773.6|10772.6|10762.6|239
1759850100000|2025-10-07 15:15:00|10780.4|10770.4|10775.6|10765.6|10786.9|10776.9|10774.9|10764.9|243
1759850400000|2025-10-07 15:20:00|10776.1|10766.1|10789.6|10779.6|10790.6|10780.6|10776.1|10766.1|198
1759850700000|2025-10-07 15:25:00|10789.4|10779.4|10791.6|10781.6|10794.4|10784.4|10787.1|10777.1|236
1759851000000|2025-10-07 15:30:00|10791.4|10781.4|10770.9|10760.9|10791.4|10781.4|10769.6|10759.6|253
1759851300000|2025-10-07 15:35:00|10771.1|10761.1|10777.9|10767.9|10780.6|10770.6|10770.9|10760.9|293
1759851600000|2025-10-07 15:40:00|10778.6|10768.6|10783.6|10773.6|10786.4|10776.4|10772.4|10762.4|343
1759851900000|2025-10-07 15:45:00|10783.4|10773.4|10742.9|10732.9|10784.4|10774.4|10742.9|10732.9|366
1759852200000|2025-10-07 15:50:00|10741.8|10731.8|10734.8|10724.8|10748.9|10738.1|10726.9|10706.9|434
1759852500000|2025-10-07 15:55:00|10735.1|10725.1|10727.4|10717.4|10740.5|10730.5|10713.3|10703.3|351
1759852800000|2025-10-07 16:00:00|10727.6|10717.6|10740.6|10730.6|10744.9|10732.9|10727.6|10717.6|177
1759853100000|2025-10-07 16:05:00|10739.9|10729.9|10742.6|10732.6|10744.1|10734.1|10735.4|10725.4|228
1759853400000|2025-10-07 16:10:00|10742.1|10732.1|10720.4|10710.4|10742.9|10732.9|10718.9|10708.9|228
1759853700000|2025-10-07 16:15:00|10720.9|10710.9|10723.4|10713.4|10730.1|10720.1|10720.1|10710.1|161
1759854000000|2025-10-07 16:20:00|10723.1|10713.1|10728.9|10718.9|10737.1|10727.1|10721.9|10711.9|152
1759854300000|2025-10-07 16:25:00|10729.3|10719.3|10733.1|10723.1|10737.4|10727.4|10728.9|10718.9|110
1759854600000|2025-10-07 16:30:00|10732.9|10722.9|10735.9|10725.9|10739.4|10729.4|10726.1|10716.1|135
1759854900000|2025-10-07 16:35:00|10736.4|10726.4|10744.6|10734.6|10745.4|10735.4|10736.4|10726.4|149
1759855200000|2025-10-07 16:40:00|10745.1|10735.1|10748.6|10738.6|10751.1|10741.1|10744.9|10734.9|151
1759855500000|2025-10-07 16:45:00|10748.4|10738.4|10733.4|10723.4|10748.9|10738.9|10733.1|10723.1|128
1759855800000|2025-10-07 16:50:00|10733.1|10723.1|10731.4|10721.4|10737.9|10727.9|10726.4|10716.4|133
1759856100000|2025-10-07 16:55:00|10731.5|10721.5|10751|10741|10753.9|10743.9|10731.5|10721.5|162
1759856400000|2025-10-07 17:00:00|10749.6|10739.6|10749.1|10739.1|10749.6|10739.6|10743.3|10733.3|174
1759856700000|2025-10-07 17:05:00|10748|10738|10751|10741|10755.5|10745.5|10745.3|10735.3|148
1759857000000|2025-10-07 17:10:00|10750.9|10740.9|10747.5|10737.5|10751.3|10741.3|10745.5|10735.5|160
1759857300000|2025-10-07 17:15:00|10747.3|10737.3|10741.6|10731.6|10747.4|10737.4|10741.3|10731.3|102
1759857600000|2025-10-07 17:20:00|10741.8|10731.8|10736.5|10726.5|10741.8|10731.8|10735.3|10725.3|87
1759857900000|2025-10-07 17:25:00|10736.3|10726.3|10728.5|10718.5|10740.5|10730.5|10728.5|10718.5|120
1759858200000|2025-10-07 17:30:00|10731.4|10711.4|10728|10718|10731.9|10721.9|10724.9|10711.4|57
1759858500000|2025-10-07 17:35:00|10728.3|10718.3|10728.9|10718.9|10729.8|10719.8|10723.9|10713.9|96
1759858800000|2025-10-07 17:40:00|10729.1|10719.1|10738.5|10728.5|10738.5|10728.5|10726.9|10716.9|108
1759859100000|2025-10-07 17:45:00|10739|10729|10745.8|10735.8|10752|10742|10735.8|10725.8|122
1759859400000|2025-10-07 17:50:00|10746.3|10736.3|10729.4|10709.4|10746.3|10736.3|10720.9|10707.5|63
1759859700000|2025-10-07 17:55:00|10729.3|10709.3|10739.4|10717.4|10739.4|10717.4|10726|10708.1|19
1759881600000|2025-10-08 00:00:00|10739.1|10719.1|10746.3|10736.3|10746.3|10736.3|10734.8|10717.9|80
1759881900000|2025-10-08 00:05:00|10746.1|10736.1|10742.8|10732.8|10747.4|10736.1|10740.8|10727.4|128
1759882200000|2025-10-08 00:10:00|10742.3|10732.3|10744.3|10734.3|10744.3|10734.3|10740|10730|46
1759882500000|2025-10-08 00:15:00|10744.5|10734.5|10741.3|10731.3|10745|10735|10741|10731|50
1759882800000|2025-10-08 00:20:00|10741|10731|10739|10729|10742.8|10732.8|10739|10729|44
1759883100000|2025-10-08 00:25:00|10738.8|10728.8|10744.3|10734.3|10744.5|10734.5|10738.8|10728.8|50
1759883400000|2025-10-08 00:30:00|10744|10734|10743.8|10733.8|10744|10734|10738.3|10728.3|154
1759883700000|2025-10-08 00:35:00|10744|10734|10749.3|10739.3|10750.3|10740.3|10743.8|10733.8|66
1759884000000|2025-10-08 00:40:00|10749.5|10739.5|10746.5|10736.5|10752.5|10742.5|10746.5|10736.5|57
1759884300000|2025-10-08 00:45:00|10746.8|10736.8|10744.9|10734.9|10751|10737.3|10739.5|10729.5|67
1759884600000|2025-10-08 00:50:00|10744.6|10734.6|10751.5|10741.5|10752.8|10742.8|10744.4|10734.4|86
1759884900000|2025-10-08 00:55:00|10751.8|10741.8|10746|10736|10751.8|10741.8|10746|10736|90
1759885200000|2025-10-08 01:00:00|10745.8|10735.8|10735.3|10725.3|10749|10739|10735|10725|353
1759885500000|2025-10-08 01:05:00|10735.5|10725.5|10738.3|10728.3|10741.3|10729.5|10732.9|10719.5|209
1759885800000|2025-10-08 01:10:00|10738|10728|10738.8|10728.8|10742|10732|10737.3|10727.3|112
1759886100000|2025-10-08 01:15:00|10738|10728|10743|10733|10743|10733|10728.5|10718.5|202
1759886400000|2025-10-08 01:20:00|10742.3|10732.3|10735|10725|10742.8|10732.8|10728.8|10714.9|190
1759886700000|2025-10-08 01:25:00|10734.8|10724.8|10723.8|10713.8|10737.3|10727.3|10720.8|10710.8|200
1759887000000|2025-10-08 01:30:00|10724|10714|10709.8|10699.8|10727|10717|10709|10699|252
1759887300000|2025-10-08 01:35:00|10710.5|10700.5|10701.3|10691.3|10711|10701|10694.8|10684.8|297
1759887600000|2025-10-08 01:40:00|10701|10691|10691.3|10681.3|10706.8|10696.8|10688.5|10674.6|257
1759887900000|2025-10-08 01:45:00|10692|10682|10691.3|10681.3|10694.3|10684.3|10688.8|10678.8|244
1759888200000|2025-10-08 01:50:00|10691|10681|10701.3|10691.3|10701.3|10691.3|10690.3|10680.3|276
1759888500000|2025-10-08 01:55:00|10700.8|10690.8|10698.5|10688.5|10701.3|10691.3|10693|10683|231
1759888800000|2025-10-08 02:00:00|10698.8|10688.8|10707|10697|10709.8|10699.8|10694.5|10684.5|228
1759889100000|2025-10-08 02:05:00|10706.8|10696.8|10704.8|10694.8|10707.5|10697.5|10699.5|10689.5|254
1759889400000|2025-10-08 02:10:00|10704.5|10694.5|10722.3|10712.3|10728.4|10713.5|10704.5|10694.5|251
1759889700000|2025-10-08 02:15:00|10722|10712|10718.8|10708.8|10728.8|10718.8|10718.8|10708.8|210
1759890000000|2025-10-08 02:20:00|10718.5|10708.5|10720.3|10710.3|10722|10712|10715.3|10705.3|144
1759890300000|2025-10-08 02:25:00|10720.5|10710.5|10716.5|10706.5|10724.3|10714.3|10716.5|10706.5|129
1759890600000|2025-10-08 02:30:00|10716.3|10706.3|10711.5|10701.5|10716.3|10706.3|10711.5|10701.5|139
1759890900000|2025-10-08 02:35:00|10711.8|10701.8|10710.8|10700.8|10715.5|10705.5|10709.8|10699.8|109
1759891200000|2025-10-08 02:40:00|10710.5|10700.5|10703.8|10693.8|10715.5|10705.5|10703.5|10693.5|141
1759891500000|2025-10-08 02:45:00|10703.5|10693.5|10711.5|10701.5|10712.3|10702.3|10702.3|10692.3|125
1759891800000|2025-10-08 02:50:00|10711.3|10701.3|10712.3|10702.3|10713.3|10703.3|10708.3|10698.3|111
1759892100000|2025-10-08 02:55:00|10712|10702|10721.5|10711.5|10722.8|10712.8|10709.8|10699.8|151
1759892400000|2025-10-08 03:00:00|10721.8|10711.8|10713|10703|10722|10712|10713|10703|122
1759892700000|2025-10-08 03:05:00|10713.3|10703.3|10713|10703|10716.8|10706.8|10713|10703|90
1759893000000|2025-10-08 03:10:00|10712.8|10702.8|10716.5|10706.5|10717.3|10707.3|10710.8|10700.8|121
1759893300000|2025-10-08 03:15:00|10716.3|10706.3|10716.3|10706.3|10717|10707|10712.3|10702.3|79
1759893600000|2025-10-08 03:20:00|10716|10706|10714.5|10704.5|10717.5|10707.5|10714.5|10704.5|51
1759893900000|2025-10-08 03:25:00|10714.8|10704.8|10710.8|10700.8|10717|10707|10706.3|10696.3|66
1759894200000|2025-10-08 03:30:00|10711|10701|10714|10704|10715|10705|10710|10700|117
1759894500000|2025-10-08 03:35:00|10714.3|10704.3|10712.8|10702.8|10716.3|10706.3|10709.5|10699.5|109
1759894800000|2025-10-08 03:40:00|10712.5|10702.5|10715|10705|10715.3|10705.3|10712|10702|76
1759895100000|2025-10-08 03:45:00|10714.5|10704.5|10716.5|10706.5|10717.5|10707.5|10713.5|10703.5|78
1759895400000|2025-10-08 03:50:00|10716.8|10706.8|10716.5|10706.5|10718.3|10708.3|10715.8|10705.8|70
1759895700000|2025-10-08 03:55:00|10716.8|10706.8|10722.3|10712.3|10723|10713|10715.8|10705.8|64
1759896000000|2025-10-08 04:00:00|10722.5|10712.5|10725.5|10715.5|10727.3|10717.3|10722|10712|78
1759896300000|2025-10-08 04:05:00|10725.8|10715.8|10730.3|10720.3|10730.5|10720.5|10725.8|10715.8|71
1759896600000|2025-10-08 04:10:00|10730.5|10720.5|10724.3|10714.3|10731.5|10721.5|10723.8|10713.8|75
1759896900000|2025-10-08 04:15:00|10723.8|10713.8|10723|10713|10724.8|10714.8|10722.3|10712.3|43
1759897200000|2025-10-08 04:20:00|10723.3|10713.3|10726|10716|10726|10716|10722.8|10712.8|39
1759897500000|2025-10-08 04:25:00|10726.3|10716.3|10720.3|10710.3|10726.8|10716.8|10719.5|10709.5|52
1759897800000|2025-10-08 04:30:00|10720|10710|10720|10710|10720.5|10710.5|10719|10709|31
1759898100000|2025-10-08 04:35:00|10719.8|10709.8|10718.8|10708.8|10719.8|10709.8|10717|10707|24
1759898400000|2025-10-08 04:40:00|10718.5|10708.5|10722|10712|10723.5|10713.5|10718.5|10708.5|47
1759898700000|2025-10-08 04:45:00|10722.3|10712.3|10727|10717|10727|10717|10720.5|10710.5|48
1759899000000|2025-10-08 04:50:00|10727.3|10717.3|10726.5|10716.5|10728|10718|10726|10716|62
1759899300000|2025-10-08 04:55:00|10726.8|10716.8|10728|10718|10728.3|10718.3|10725.5|10715.5|90
1759899600000|2025-10-08 05:00:00|10727.8|10717.8|10719.3|10709.3|10727.8|10717.8|10719|10709|46
1759899900000|2025-10-08 05:05:00|10719|10709|10721.8|10711.8|10722.5|10712.5|10719|10709|54
1759900200000|2025-10-08 05:10:00|10721.5|10711.5|10721.5|10711.5|10722.3|10712.3|10719.5|10709.5|56
1759900500000|2025-10-08 05:15:00|10721.3|10711.3|10720.8|10710.8|10722|10712|10720.8|10710.8|18
1759900800000|2025-10-08 05:20:00|10721.3|10711.3|10722.5|10712.5|10722.5|10712.5|10718.8|10708.8|53
1759901100000|2025-10-08 05:25:00|10722.8|10712.8|10726.3|10716.3|10726.5|10716.5|10720.8|10710.8|86
1759901400000|2025-10-08 05:30:00|10726.5|10716.5|10736.3|10726.3|10736.3|10726.3|10726.5|10713.9|163
1759901700000|2025-10-08 05:35:00|10736|10726|10732.5|10722.5|10736|10726|10731|10721|115
1759902000000|2025-10-08 05:40:00|10732.3|10722.3|10731|10721|10733.5|10723.5|10729.8|10719.8|72
1759902300000|2025-10-08 05:45:00|10730.8|10720.8|10739.8|10729.8|10740|10730|10729.3|10719.3|137
1759902600000|2025-10-08 05:50:00|10740|10730|10745.8|10735.8|10746.8|10736.8|10738.8|10728.8|114
1759902900000|2025-10-08 05:55:00|10746|10736|10746.8|10736.8|10747.3|10737.3|10745.3|10735.3|108
1759903200000|2025-10-08 06:00:00|10747|10737|10760.5|10750.5|10760.5|10750.5|10747|10737|231
1759903500000|2025-10-08 06:05:00|10760.8|10750.8|10763.5|10753.5|10765|10755|10760.3|10750.3|195
1759903800000|2025-10-08 06:10:00|10763.3|10753.3|10761.5|10751.5|10771.9|10756.5|10760.5|10750.5|194
1759904100000|2025-10-08 06:15:00|10761.3|10751.3|10760|10750|10765.8|10755.8|10758|10748|164
1759904400000|2025-10-08 06:20:00|10759.5|10749.5|10762.3|10752.3|10764|10754|10757|10747|114
1759904700000|2025-10-08 06:25:00|10761.5|10751.5|10775|10765|10775.5|10765.5|10760.3|10750.3|149
1759905000000|2025-10-08 06:30:00|10775.3|10765.3|10779|10769|10784.4|10773.3|10775|10760.5|177
1759905300000|2025-10-08 06:35:00|10778.8|10768.8|10769.3|10759.3|10780.3|10770.3|10765.8|10751.6|195
1759905600000|2025-10-08 06:40:00|10769|10759|10769.5|10759.5|10775.1|10761.8|10760|10750|140
1759905900000|2025-10-08 06:45:00|10770|10760|10766|10756|10771|10761|10765.8|10755.8|151
1759906200000|2025-10-08 06:50:00|10766.3|10756.3|10764.3|10754.3|10767.5|10757.5|10761|10751|116
1759906500000|2025-10-08 06:55:00|10764|10754|10779.4|10769.4|10779.4|10769.4|10763.4|10753.4|128
1759906800000|2025-10-08 07:00:00|10780.4|10770.4|10772.4|10762.4|10780.5|10770.5|10766.9|10756.9|219
1759907100000|2025-10-08 07:05:00|10772.6|10762.6|10771.9|10761.9|10776.6|10766.6|10768.4|10758.4|198
1759907400000|2025-10-08 07:10:00|10771.6|10761.6|10766.6|10756.6|10777.9|10767.9|10766.6|10756.6|228
1759907700000|2025-10-08 07:15:00|10766.1|10756.1|10756.4|10746.4|10766.1|10756.1|10752.4|10742.4|240
1759908000000|2025-10-08 07:20:00|10756.1|10746.1|10764.1|10754.1|10765.9|10755.9|10756.1|10746.1|166
1759908300000|2025-10-08 07:25:00|10764.4|10754.4|10763.9|10753.9|10765.6|10755.6|10758.6|10748.6|164
1759908600000|2025-10-08 07:30:00|10763.6|10753.6|10752.4|10742.4|10766.6|10756.6|10752.4|10742.4|184
1759908900000|2025-10-08 07:35:00|10752.6|10742.6|10756.6|10746.6|10759.6|10749.6|10748.4|10738.4|208
1759909200000|2025-10-08 07:40:00|10756.9|10746.9|10752.9|10742.9|10756.9|10746.9|10750.1|10740.1|123
1759909500000|2025-10-08 07:45:00|10753.1|10743.1|10756.9|10746.9|10762.9|10752.9|10752.9|10742.9|190
1759909800000|2025-10-08 07:50:00|10756.6|10746.6|10760.4|10750.4|10764.1|10754.1|10752.6|10742.6|185
1759910100000|2025-10-08 07:55:00|10760.1|10750.1|10763.4|10753.4|10765.9|10755.9|10755.9|10745.9|122
1759910400000|2025-10-08 08:00:00|10763.1|10753.1|10760.9|10750.9|10767.8|10757.8|10750.4|10740.4|243
1759910700000|2025-10-08 08:05:00|10761.1|10751.1|10763.6|10753.6|10767.9|10757.9|10761.1|10751.1|150
1759911000000|2025-10-08 08:10:00|10764.1|10754.1|10757.6|10747.6|10764.1|10754.1|10749.9|10739.9|141
1759911300000|2025-10-08 08:15:00|10757.9|10747.9|10758.6|10748.6|10758.6|10748.6|10752.6|10742.6|143
1759911600000|2025-10-08 08:20:00|10758.4|10748.4|10744.4|10734.4|10759.4|10749.4|10741.6|10731.6|167
1759911900000|2025-10-08 08:25:00|10744.6|10734.6|10747.9|10737.9|10748.9|10738.9|10741.9|10731.9|159
1759912200000|2025-10-08 08:30:00|10748.1|10738.1|10753.9|10743.9|10753.9|10743.9|10747.6|10737.6|123
1759912500000|2025-10-08 08:35:00|10753.1|10743.1|10760.4|10750.4|10761.9|10751.9|10750.9|10740.9|114
1759912800000|2025-10-08 08:40:00|10760.1|10750.1|10760.9|10750.9|10762.1|10752.1|10757.6|10747.6|60
1759913100000|2025-10-08 08:45:00|10760.4|10750.4|10759.6|10749.6|10763.1|10753.1|10759.4|10749.4|109
1759913400000|2025-10-08 08:50:00|10759.4|10749.4|10760.1|10750.1|10760.6|10750.6|10756.9|10746.9|101
1759913700000|2025-10-08 08:55:00|10759.9|10749.9|10751.9|10741.9|10760.1|10750.1|10750.4|10740.4|170
1759914000000|2025-10-08 09:00:00|10752.1|10742.1|10745.1|10735.1|10753.4|10743.4|10743.1|10733.1|131
1759914300000|2025-10-08 09:05:00|10745.6|10735.6|10749.9|10739.9|10750.6|10740.6|10740.6|10730.6|111
1759914600000|2025-10-08 09:10:00|10749.6|10739.6|10757.1|10747.1|10757.1|10747.1|10748.9|10738.9|87
1759914900000|2025-10-08 09:15:00|10757.6|10747.6|10764.1|10754.1|10765.4|10755.4|10755.9|10745.9|121
1759915200000|2025-10-08 09:20:00|10764.4|10754.4|10777.1|10767.1|10778.1|10768.1|10764.4|10754.4|130
1759915500000|2025-10-08 09:25:00|10776.9|10766.9|10779.9|10769.9|10782.1|10772.1|10775.4|10765.4|130
1759915800000|2025-10-08 09:30:00|10779.6|10769.6|10776.4|10766.4|10779.9|10769.9|10774.4|10764.4|138
1759916100000|2025-10-08 09:35:00|10776.6|10766.6|10780.6|10770.6|10782.1|10772.1|10776.6|10766.6|126
1759916400000|2025-10-08 09:40:00|10780.9|10770.9|10780.1|10770.1|10780.9|10770.9|10775.1|10765.1|83
1759916700000|2025-10-08 09:45:00|10779.9|10769.9|10782.6|10772.6|10786.4|10776.4|10778.9|10768.9|180
1759917000000|2025-10-08 09:50:00|10782.9|10772.9|10785.6|10775.6|10786.9|10776.9|10781.6|10771.6|110
1759917300000|2025-10-08 09:55:00|10785.4|10775.4|10788.6|10778.6|10790.6|10780.6|10785.1|10775.1|137
1759917600000|2025-10-08 10:00:00|10788.4|10778.4|10796.9|10786.9|10798.6|10788.6|10785.6|10775.6|157
1759917900000|2025-10-08 10:05:00|10797.1|10787.1|10797.6|10787.6|10798.1|10788.1|10793.9|10783.9|134
1759918200000|2025-10-08 10:10:00|10797.9|10787.9|10796.9|10786.9|10803.4|10793.4|10795.9|10785.9|124
1759918500000|2025-10-08 10:15:00|10796.6|10786.6|10801.6|10791.6|10801.6|10791.6|10794.9|10784.9|110
1759918800000|2025-10-08 10:20:00|10801.9|10791.9|10796.1|10786.1|10803.1|10793.1|10796.1|10786.1|132
1759919100000|2025-10-08 10:25:00|10796.4|10786.4|10789.1|10779.1|10796.9|10786.9|10783.4|10773.4|164
1759919400000|2025-10-08 10:30:00|10788.9|10778.9|10800.1|10790.1|10801.1|10791.1|10788.9|10778.9|183
1759919700000|2025-10-08 10:35:00|10800.4|10790.4|10801.9|10791.9|10802.6|10792.6|10799.4|10789.4|121
1759920000000|2025-10-08 10:40:00|10802.1|10792.1|10802.6|10792.6|10803.4|10793.4|10795.6|10785.6|139
1759920300000|2025-10-08 10:45:00|10803.4|10793.4|10812.9|10792.9|10812.9|10799.6|10800.9|10790.6|120
1759920600000|2025-10-08 10:50:00|10813.4|10793.4|10791.4|10781.4|10814.4|10794.4|10783.4|10773.4|195
1759920900000|2025-10-08 10:55:00|10791.6|10781.6|10778.9|10768.9|10794.4|10784.4|10777.9|10767.9|185
1759921200000|2025-10-08 11:00:00|10779.1|10769.1|10784.4|10774.4|10786.4|10776.4|10779.1|10769.1|184
1759921500000|2025-10-08 11:05:00|10784.9|10774.9|10785.9|10775.9|10786.4|10776.4|10779.6|10769.6|155
1759921800000|2025-10-08 11:10:00|10786.1|10776.1|10785.9|10775.9|10787.1|10777.1|10782.1|10772.1|93
1759922100000|2025-10-08 11:15:00|10785.6|10775.6|10789.9|10779.9|10792.6|10782.6|10785.1|10775.1|109
1759922400000|2025-10-08 11:20:00|10790.4|10780.4|10783.4|10773.4|10793.4|10783.4|10783.4|10773.4|97
1759922700000|2025-10-08 11:25:00|10783.6|10773.6|10776.1|10766.1|10785.9|10775.9|10775.1|10765.1|110
1759923000000|2025-10-08 11:30:00|10776.4|10766.4|10773.6|10763.6|10778.9|10768.9|10773.6|10763.6|179
1759923300000|2025-10-08 11:35:00|10773.9|10763.9|10766.9|10756.9|10774.9|10764.9|10761.8|10751.8|196
1759923600000|2025-10-08 11:40:00|10767.1|10757.1|10774.1|10764.1|10778.1|10768.1|10767.1|10757.1|152
1759923900000|2025-10-08 11:45:00|10774.4|10764.4|10785.6|10775.6|10788.1|10778.1|10774.4|10764.4|134
1759924200000|2025-10-08 11:50:00|10785.9|10775.9|10790.4|10780.4|10791.9|10781.9|10785.1|10775.1|149
1759924500000|2025-10-08 11:55:00|10790.6|10780.6|10792.6|10782.6|10793.4|10783.4|10786.9|10776.9|137
1759924800000|2025-10-08 12:00:00|10793.1|10783.1|10786.6|10776.6|10793.4|10783.4|10780.9|10770.9|166
1759925100000|2025-10-08 12:05:00|10786.4|10776.4|10783.9|10773.9|10789.4|10779.4|10783.4|10769|132
1759925400000|2025-10-08 12:10:00|10784.1|10774.1|10781.4|10771.4|10787.4|10777.4|10780.9|10770.9|167
1759925700000|2025-10-08 12:15:00|10781.1|10771.1|10771.4|10761.4|10781.1|10771.1|10767.4|10757.4|172
1759926000000|2025-10-08 12:20:00|10771.6|10761.6|10753.9|10743.9|10778.1|10768.1|10753|10743|189
1759926300000|2025-10-08 12:25:00|10754.4|10744.4|10752.9|10742.9|10755.9|10745.9|10739.9|10721.6|214
1759926600000|2025-10-08 12:30:00|10753.1|10743.1|10747.1|10737.1|10755.1|10745.1|10744.6|10734.6|241
1759926900000|2025-10-08 12:35:00|10746.9|10736.9|10727.1|10717.1|10748.1|10738.1|10715.4|10705.4|321
1759927200000|2025-10-08 12:40:00|10727.4|10717.4|10741.1|10731.1|10748.6|10738.6|10727.4|10717.4|259
1759927500000|2025-10-08 12:45:00|10740.6|10730.6|10742.4|10732.4|10746.9|10736.9|10737.1|10727.1|159
1759927800000|2025-10-08 12:50:00|10742.6|10732.6|10740.6|10730.6|10746.4|10736.4|10740.4|10730.4|166
1759928100000|2025-10-08 12:55:00|10740.9|10730.9|10751.6|10741.6|10752.6|10742.6|10740.9|10730.9|185
1759928400000|2025-10-08 13:00:00|10752.4|10742.4|10754.9|10744.9|10756.6|10746.6|10748.1|10735.6|191
1759928700000|2025-10-08 13:05:00|10754.4|10744.4|10743.6|10733.6|10755.9|10745.9|10739.8|10729.8|168
1759929000000|2025-10-08 13:10:00|10743.9|10733.9|10723.4|10713.4|10745.6|10735.6|10722.1|10712.1|164
1759929300000|2025-10-08 13:15:00|10723.1|10713.1|10698.4|10688.4|10731.8|10721.8|10696|10686|249
1759929600000|2025-10-08 13:20:00|10698.9|10688.9|10701.6|10691.6|10708.9|10698.9|10691.4|10681.4|212
1759929900000|2025-10-08 13:25:00|10701.4|10691.4|10721.6|10711.6|10722.4|10712.4|10700.9|10690.9|180
1759930200000|2025-10-08 13:30:00|10722.1|10712.1|10728.9|10718.9|10729.1|10719.1|10714.8|10704.8|284
1759930500000|2025-10-08 13:35:00|10729.9|10719.9|10729.1|10719.1|10736.9|10726.9|10724.4|10712.1|369
1759930800000|2025-10-08 13:40:00|10731.9|10721.9|10702.4|10692.4|10733.9|10723.9|10701.1|10691.1|298
1759931100000|2025-10-08 13:45:00|10702.6|10692.6|10711.1|10701.1|10715.4|10705.4|10701.9|10691.9|293
1759931400000|2025-10-08 13:50:00|10711.4|10701.4|10710.9|10700.9|10717.9|10707.9|10707.6|10697.6|224
1759931700000|2025-10-08 13:55:00|10710.4|10700.4|10717.6|10707.6|10718.1|10708.1|10705.1|10695.1|186
1759932000000|2025-10-08 14:00:00|10717.9|10707.9|10707.1|10697.1|10720.4|10710.4|10700.6|10690.6|213
1759932300000|2025-10-08 14:05:00|10707.4|10697.4|10712.6|10702.6|10716.1|10706.1|10703.5|10693.5|224
1759932600000|2025-10-08 14:10:00|10712.4|10702.4|10709.4|10699.4|10713.4|10703.4|10703.6|10693.6|274
1759932900000|2025-10-08 14:15:00|10709.6|10699.6|10703.6|10693.6|10710.4|10700.4|10700.6|10690.6|199
1759933200000|2025-10-08 14:20:00|10703.9|10693.9|10698.4|10688.4|10705.6|10695.6|10695.6|10685.6|221
1759933500000|2025-10-08 14:25:00|10698.1|10688.1|10694.1|10684.1|10701.4|10691.4|10688.6|10678.6|260
1759933800000|2025-10-08 14:30:00|10694.4|10684.4|10710.4|10700.4|10711.4|10701.4|10690.9|10680.9|241
1759934100000|2025-10-08 14:35:00|10710.1|10700.1|10708.4|10698.4|10716.4|10706.4|10705.9|10695.9|197
1759934400000|2025-10-08 14:40:00|10708.6|10698.6|10710.9|10700.9|10711.1|10701.1|10705.1|10695.1|142
1759934700000|2025-10-08 14:45:00|10711.1|10701.1|10711.9|10701.9|10715.6|10705.6|10705.6|10695.6|151
1759935000000|2025-10-08 14:50:00|10711.6|10701.6|10719.4|10709.4|10720.1|10710.1|10707.4|10697.4|116
1759935300000|2025-10-08 14:55:00|10719.1|10709.1|10708.9|10698.9|10719.1|10709.1|10708.1|10698.1|131
1759935600000|2025-10-08 15:00:00|10708.6|10698.6|10713.4|10703.4|10715.6|10705.6|10706.1|10696.1|193
1759935900000|2025-10-08 15:05:00|10713.1|10703.1|10713.6|10703.6|10715.4|10705.4|10706.1|10696.1|186
1759936200000|2025-10-08 15:10:00|10713.4|10703.4|10710.9|10700.9|10714.1|10704.1|10709.4|10699.4|153
1759936500000|2025-10-08 15:15:00|10710.1|10700.1|10691.6|10681.6|10710.6|10700.6|10691.6|10681.6|257
1759936800000|2025-10-08 15:20:00|10691.9|10681.9|10692.6|10682.6|10693.9|10683.9|10684.9|10674.9|210
1759937100000|2025-10-08 15:25:00|10692.4|10682.4|10678.5|10668.5|10692.9|10682.9|10669.8|10659.8|201
1759937400000|2025-10-08 15:30:00|10678.3|10668.3|10688.1|10678.1|10689.9|10679.9|10676.1|10666.1|171
1759937700000|2025-10-08 15:35:00|10688.4|10678.4|10688.1|10678.1|10688.4|10678.4|10677.4|10667.4|201
1759938000000|2025-10-08 15:40:00|10687.9|10677.9|10679.1|10669.1|10693.6|10683.6|10678.1|10668.1|233
1759938300000|2025-10-08 15:45:00|10679.4|10669.4|10678.4|10668.4|10679.9|10669.9|10666.4|10656.4|282
1759938600000|2025-10-08 15:50:00|10678.6|10668.6|10689.6|10679.6|10693.1|10683.1|10678.4|10668.4|224
1759938900000|2025-10-08 15:55:00|10689.1|10679.1|10694.9|10684.9|10695.6|10685.6|10688.4|10678.4|207
1759939200000|2025-10-08 16:00:00|10694.4|10684.4|10699.1|10689.1|10699.6|10689.6|10691.1|10681.1|115
1759939500000|2025-10-08 16:05:00|10698.9|10688.9|10697.6|10687.6|10698.9|10688.9|10689.1|10679.1|112
1759939800000|2025-10-08 16:10:00|10700.1|10690.1|10701.1|10691.1|10703.1|10693.1|10698.9|10688.9|120
1759940100000|2025-10-08 16:15:00|10700.9|10690.9|10693.4|10683.4|10700.9|10690.9|10693.4|10683.4|110
1759940400000|2025-10-08 16:20:00|10693.6|10683.6|10694.1|10684.1|10698.4|10688.4|10691.6|10681.6|96
1759940700000|2025-10-08 16:25:00|10693.9|10683.9|10695.1|10685.1|10695.1|10685.1|10691.6|10681.6|71
1759941000000|2025-10-08 16:30:00|10695.4|10685.4|10693.4|10683.4|10699.1|10689.1|10693.4|10683.4|163
1759941300000|2025-10-08 16:35:00|10693.1|10683.1|10700.1|10690.1|10700.6|10690.6|10693.1|10683.1|93
1759941600000|2025-10-08 16:40:00|10700.4|10690.4|10707.6|10697.6|10710.1|10700.1|10700.1|10690.1|108
1759941900000|2025-10-08 16:45:00|10707.4|10697.4|10706.4|10696.4|10709.4|10699.4|10702.4|10692.4|135
1759942200000|2025-10-08 16:50:00|10706.9|10696.9|10706.9|10696.9|10710.4|10700.4|10703.9|10693.9|152
1759942500000|2025-10-08 16:55:00|10707.1|10697.1|10713.6|10703.6|10714.4|10704.4|10703|10693|152
1759942800000|2025-10-08 17:00:00|10713.9|10703.9|10708.8|10698.8|10714.4|10704.4|10708.5|10698.5|88
1759943100000|2025-10-08 17:05:00|10708.5|10698.5|10702.9|10692.9|10709.1|10699.1|10701.8|10691.8|90
1759943400000|2025-10-08 17:10:00|10703|10693|10700.1|10690.1|10703.1|10693.1|10699.4|10689.4|41
1759943700000|2025-10-08 17:15:00|10699.9|10689.9|10704.1|10694.1|10704.1|10694.1|10699.4|10689.4|45
1759944000000|2025-10-08 17:20:00|10703.9|10693.9|10705.4|10695.4|10705.6|10695.6|10703.6|10693.6|109
1759944300000|2025-10-08 17:25:00|10705|10695|10704.4|10694.4|10708|10698|10703.8|10693.8|92
1759944600000|2025-10-08 17:30:00|10704.1|10694.1|10703.1|10693.1|10706.4|10696.4|10700.9|10690.9|129
1759944900000|2025-10-08 17:35:00|10702.9|10692.9|10709.5|10699.5|10709.5|10699.5|10699.5|10689.5|125
1759945200000|2025-10-08 17:40:00|10710.1|10700.1|10704.4|10694.4|10710.3|10700.3|10703|10693|86
1759945500000|2025-10-08 17:45:00|10704.6|10694.6|10708|10698|10708.8|10698.8|10704|10694|83
1759945800000|2025-10-08 17:50:00|10707.8|10697.8|10700.9|10690.9|10714.4|10704.4|10700.9|10690.9|103
1759946100000|2025-10-08 17:55:00|10700.6|10690.6|10711.8|10689.8|10711.8|10690.6|10700.5|10684.4|9
1759968000000|2025-10-09 00:00:00|10648.6|10628.6|10646.9|10636.9|10652.4|10637.6|10645|10628.6|43
1759968300000|2025-10-09 00:05:00|10647|10637|10642.5|10632.5|10647.9|10637.9|10641.5|10631.5|143
1759968600000|2025-10-09 00:10:00|10641.5|10631.5|10622.3|10612.3|10642|10632|10617.6|10604.6|194
1759968900000|2025-10-09 00:15:00|10622.9|10612.9|10641.5|10631.5|10646|10633.3|10622.9|10612.9|147
1759969200000|2025-10-09 00:20:00|10640.3|10630.3|10637.5|10627.5|10642.6|10630.8|10627.6|10615|144
1759969500000|2025-10-09 00:25:00|10637.3|10627.3|10637.8|10627.8|10646.1|10632.5|10635.3|10622.5|88
1759969800000|2025-10-09 00:30:00|10638|10628|10644|10634|10651.9|10640|10638|10624.3|147
1759970100000|2025-10-09 00:35:00|10644.3|10634.3|10632.8|10622.8|10646|10636|10630.8|10617.1|100
1759970400000|2025-10-09 00:40:00|10632.3|10622.3|10626.3|10616.3|10639.5|10629.5|10626|10613.8|79
1759970700000|2025-10-09 00:45:00|10627|10617|10621.5|10611.5|10627.8|10617.5|10621.3|10607.8|94
1759971000000|2025-10-09 00:50:00|10622.8|10612.8|10619.3|10609.3|10628.9|10614.5|10616.5|10604.6|154
1759971300000|2025-10-09 00:55:00|10619.8|10609.8|10614.5|10594.5|10624.9|10611|10610.5|10590.5|133
1759971600000|2025-10-09 01:00:00|10613.8|10593.8|10628.8|10618.8|10659.4|10639.4|10602|10582|850
1759971900000|2025-10-09 01:05:00|10628.9|10618.9|10671.5|10661.5|10673.5|10663.5|10626.8|10615.9|626
1759972200000|2025-10-09 01:10:00|10672|10662|10692|10682|10710.5|10695|10672|10662|725
1759972500000|2025-10-09 01:15:00|10694.3|10684.3|10700.4|10680.4|10715.8|10705.8|10680.5|10670.5|442
1759973700000|2025-10-09 01:35:00|10747.8|10737.8|10746.3|10736.3|10752.4|10741|10740.3|10727.3|236
1759974000000|2025-10-09 01:40:00|10746.5|10736.5|10751.3|10741.3|10754.1|10742.3|10731.5|10721.5|435
1759974300000|2025-10-09 01:45:00|10751.5|10741.5|10722.3|10712.3|10754|10744|10720.8|10710.8|419
1759974600000|2025-10-09 01:50:00|10723|10713|10701.3|10691.3|10724.3|10714.3|10687|10676.1|541
1759974900000|2025-10-09 01:55:00|10701|10691|10698.8|10688.8|10708.3|10698.3|10691.8|10681.8|443
1759975200000|2025-10-09 02:00:00|10699.3|10689.3|10713|10703|10715.6|10704.3|10699.3|10689.3|379
1759975500000|2025-10-09 02:05:00|10713.3|10703.3|10726.3|10716.3|10729.8|10719.8|10709.8|10699.8|393
1759975800000|2025-10-09 02:10:00|10726.5|10716.5|10740.8|10730.8|10748.1|10735.8|10726.5|10716.5|335
1759976100000|2025-10-09 02:15:00|10740.5|10730.5|10738|10728|10741.8|10731.8|10731|10721|182
1759976400000|2025-10-09 02:20:00|10738.3|10728.3|10744.8|10734.8|10745.3|10735.3|10738.3|10728.3|145
1759976700000|2025-10-09 02:25:00|10745|10735|10745|10735|10751.5|10741.5|10743|10731.1|172
1759977000000|2025-10-09 02:30:00|10745.3|10735.3|10739.3|10729.3|10748.8|10738.8|10731.5|10716.6|398
1759977300000|2025-10-09 02:35:00|10739.5|10729.5|10755.8|10745.8|10764.1|10751|10738.3|10724.9|392
1759977600000|2025-10-09 02:40:00|10756|10746|10755.3|10745.3|10762|10752|10754.5|10739.8|370
1759977900000|2025-10-09 02:45:00|10755|10745|10754|10744|10761.5|10751.5|10754|10744|337
1759978200000|2025-10-09 02:50:00|10754.3|10744.3|10751.3|10741.3|10764.8|10749.5|10746.5|10736.5|342
1759978500000|2025-10-09 02:55:00|10751.5|10741.5|10759.5|10749.5|10765.6|10752.5|10750|10740|272
1759978800000|2025-10-09 03:00:00|10760.3|10750.3|10766|10756|10773.3|10763.3|10760.3|10750.3|356
1759979100000|2025-10-09 03:05:00|10766.3|10756.3|10782|10772|10782.3|10772.3|10765|10754.3|383
1759979400000|2025-10-09 03:10:00|10782.3|10772.3|10787.8|10777.8|10790.5|10780.5|10780.5|10767|355
1759979700000|2025-10-09 03:15:00|10788|10778|10794.8|10784.8|10795|10785|10787.3|10777.3|347
1759980000000|2025-10-09 03:20:00|10795|10785|10797.3|10787.3|10801.3|10788.3|10793.5|10781.3|258
1759980300000|2025-10-09 03:25:00|10797|10787|10801.3|10781.3|10802|10788.8|10794|10780|267
1759980600000|2025-10-09 03:30:00|10800.5|10780.5|10792.5|10782.5|10800.5|10785.5|10786.3|10772.6|124
1759980900000|2025-10-09 03:35:00|10792.8|10782.8|10796|10786|10797.8|10787.8|10792.8|10782.8|100
1759981200000|2025-10-09 03:40:00|10796.3|10786.3|10797|10787|10797|10787|10795.8|10785.8|103
1759981500000|2025-10-09 03:45:00|10796.8|10786.8|10797|10787|10798.8|10788.8|10796|10786|81
1759981800000|2025-10-09 03:50:00|10797.3|10787.3|10793|10783|10797.3|10787.3|10791.8|10781.8|84
1759982100000|2025-10-09 03:55:00|10793.3|10783.3|10789.5|10779.5|10793.5|10783.5|10789.5|10779.5|60
1759982400000|2025-10-09 04:00:00|10789.8|10779.8|10793|10783|10798.9|10786.3|10789.5|10776.3|55
1759982700000|2025-10-09 04:05:00|10792.8|10782.8|10791.5|10781.5|10792.8|10782.8|10791|10781|21
1759983000000|2025-10-09 04:10:00|10792.3|10782.3|10789.8|10779.8|10793|10783|10788.3|10778.3|51
1759983300000|2025-10-09 04:15:00|10790|10780|10782.3|10772.3|10791.4|10780.8|10781.5|10770.6|50
1759983600000|2025-10-09 04:20:00|10782.5|10772.5|10782|10772|10783.8|10773.8|10779|10769|37
1759983900000|2025-10-09 04:25:00|10782.5|10772.5|10782|10772|10783.5|10773.5|10780.5|10770.5|44
1759984200000|2025-10-09 04:30:00|10782.3|10772.3|10789|10779|10789|10779|10781.3|10771.3|34
1759984500000|2025-10-09 04:35:00|10789.3|10779.3|10792.3|10782.3|10794.8|10784.8|10789.3|10779.3|22
1759984800000|2025-10-09 04:40:00|10792.8|10782.8|10796.3|10786.3|10796.5|10786.5|10792.3|10782.3|35
1759985100000|2025-10-09 04:45:00|10796.5|10786.5|10796.5|10786.5|10798.3|10788.3|10795.5|10785.5|32
1759985400000|2025-10-09 04:50:00|10796.8|10786.8|10793.3|10783.3|10797.8|10787.8|10793.3|10783.3|36
1759985700000|2025-10-09 04:55:00|10793|10783|10812|10802|10812|10802|10792.5|10780.1|67
1759986000000|2025-10-09 05:00:00|10812.3|10802.3|10838.5|10828.5|10851.4|10839|10810.8|10800.8|150
1759986300000|2025-10-09 05:05:00|10838.8|10828.8|10839.3|10829.3|10849.5|10839.5|10838.8|10826.3|99
1759986600000|2025-10-09 05:10:00|10839.5|10829.5|10837|10827|10841.3|10831.3|10835|10820.5|129
1759986900000|2025-10-09 05:15:00|10837.3|10827.3|10834|10824|10846.9|10834.8|10830.5|10820.5|156
1759987200000|2025-10-09 05:20:00|10834.3|10824.3|10843.3|10833.3|10844.5|10834.5|10834.3|10824.3|102
1759987500000|2025-10-09 05:25:00|10842|10832|10843.8|10823.8|10847|10833.3|10838|10823|94
1759987800000|2025-10-09 05:30:00|10844.5|10824.5|10868.5|10858.5|10877.8|10861.5|10838|10818|575
1759988100000|2025-10-09 05:35:00|10868.3|10858.3|10859.3|10849.3|10873.9|10860.5|10857|10847|397
1759988400000|2025-10-09 05:40:00|10859|10849|10851.5|10841.5|10861.5|10851|10845.5|10829.9|408
1759988700000|2025-10-09 05:45:00|10851.3|10841.3|10840.8|10830.8|10851.3|10841.3|10834|10824|435
1759989000000|2025-10-09 05:50:00|10840.5|10830.5|10848.8|10838.8|10854.5|10844.5|10839.3|10829.3|294
1759989300000|2025-10-09 05:55:00|10849|10839|10849|10839|10856.3|10846.3|10846|10833.6|276
1759989600000|2025-10-09 06:00:00|10849.3|10839.3|10856|10846|10856.3|10846.3|10844.8|10834.8|304
1759989900000|2025-10-09 06:05:00|10855.8|10845.8|10854|10844|10859.4|10846.3|10850.3|10839.4|150
1759990200000|2025-10-09 06:10:00|10854.3|10844.3|10840|10830|10858|10848|10837.5|10827.5|280
1759990500000|2025-10-09 06:15:00|10840.3|10830.3|10850.8|10840.8|10851|10841|10837.5|10824|180
1759990800000|2025-10-09 06:20:00|10850.3|10840.3|10843.3|10833.3|10851|10841|10841.3|10827.4|210
1759991100000|2025-10-09 06:25:00|10843.8|10833.8|10841.8|10831.8|10847.8|10837.8|10841|10827.3|196
1759991400000|2025-10-09 06:30:00|10841.5|10831.5|10862.3|10852.3|10862.5|10852.5|10841|10831|237
1759991700000|2025-10-09 06:35:00|10862|10852|10868.5|10858.5|10871.4|10860.5|10858|10848|220
1759992000000|2025-10-09 06:40:00|10868.3|10858.3|10873.8|10863.8|10882.6|10869.3|10868.3|10858.3|288
1759992300000|2025-10-09 06:45:00|10873.5|10863.5|10847.3|10837.3|10876.3|10864.5|10846.5|10836.5|320
1759992600000|2025-10-09 06:50:00|10847.5|10837.5|10838.3|10828.3|10856.5|10846.5|10832.5|10822.5|409
1759992900000|2025-10-09 06:55:00|10838|10828|10871.9|10851.9|10871.9|10851.9|10827.6|10817.6|409
1759993200000|2025-10-09 07:00:00|10873.9|10853.9|10883.9|10873.9|10886.9|10876.9|10855.6|10845.6|342
1759993500000|2025-10-09 07:05:00|10884.1|10874.1|10882.1|10872.1|10884.9|10874.9|10876.9|10866.9|258
1759993800000|2025-10-09 07:10:00|10882.4|10872.4|10886.9|10876.9|10887.9|10877.9|10881.9|10871.9|246
1759994100000|2025-10-09 07:15:00|10886.4|10876.4|10882.4|10872.4|10887.4|10877.4|10870.1|10860.1|213
1759994400000|2025-10-09 07:20:00|10882.6|10872.6|10883.9|10873.9|10884.6|10874.6|10879.4|10869.4|184
1759994700000|2025-10-09 07:25:00|10883.6|10873.6|10875.4|10865.4|10883.6|10873.6|10871.1|10857.1|179
1759995000000|2025-10-09 07:30:00|10875.1|10865.1|10869.1|10859.1|10877.4|10867.4|10867.6|10857.6|131
1759995300000|2025-10-09 07:35:00|10870.1|10860.1|10874.1|10864.1|10876.3|10866.1|10868.9|10856.3|141
1759995600000|2025-10-09 07:40:00|10873.9|10863.9|10864.6|10854.6|10876.1|10866.1|10862.6|10852.6|181
1759995900000|2025-10-09 07:45:00|10864.9|10854.9|10872.4|10862.4|10876.1|10866.1|10864.9|10854.9|169
1759996200000|2025-10-09 07:50:00|10872.6|10862.6|10876.1|10866.1|10876.1|10866.1|10871.6|10861.6|101
1759996500000|2025-10-09 07:55:00|10875.9|10865.9|10879.1|10869.1|10879.1|10869.1|10874.4|10864.4|74
1759996800000|2025-10-09 08:00:00|10882.6|10872.6|10881.9|10871.9|10883.4|10873.4|10877.9|10867.9|163
1759997100000|2025-10-09 08:05:00|10881.4|10871.4|10885.9|10875.9|10887.4|10877.4|10876.6|10866.6|157
1759997400000|2025-10-09 08:10:00|10886.1|10876.1|10890.6|10880.6|10891.9|10881.9|10886.1|10876.1|61
1759997700000|2025-10-09 08:15:00|10889.9|10879.9|10894.1|10884.1|10895.1|10885.1|10889.9|10879.9|137
1759998000000|2025-10-09 08:20:00|10893.9|10883.9|10883.6|10873.6|10894.1|10884.1|10883.6|10873.6|143
1759998300000|2025-10-09 08:25:00|10883.1|10873.1|10882.6|10872.6|10886.4|10876.4|10877.1|10867.1|130
1759998600000|2025-10-09 08:30:00|10882.4|10872.4|10876.6|10866.6|10884.1|10874.1|10871.6|10861.6|157
1759998900000|2025-10-09 08:35:00|10877.1|10867.1|10873.9|10863.9|10882.9|10872.9|10872.1|10862.1|125
1759999200000|2025-10-09 08:40:00|10874.1|10864.1|10861.9|10851.9|10875.4|10865.4|10857.1|10847.1|134
1759999500000|2025-10-09 08:45:00|10862.4|10852.4|10862.1|10852.1|10862.9|10852.9|10857.4|10847.4|115
1759999800000|2025-10-09 08:50:00|10862.4|10852.4|10876.9|10866.9|10881.1|10871.1|10862.1|10852.1|90
1760000100000|2025-10-09 08:55:00|10877.1|10867.1|10878.6|10868.6|10880.4|10870.4|10869.9|10854.9|141
1760000400000|2025-10-09 09:00:00|10878.9|10868.9|10892.6|10882.6|10893.4|10883.4|10878.9|10868.9|200
1760000700000|2025-10-09 09:05:00|10892.9|10882.9|10873.1|10863.1|10893.1|10883.1|10872.4|10862.4|178
1760001000000|2025-10-09 09:10:00|10873.6|10863.6|10880.1|10870.1|10886.9|10876.9|10873.6|10863.6|99
1760001300000|2025-10-09 09:15:00|10879.9|10869.9|10869.6|10859.6|10879.9|10869.9|10868.6|10858.6|86
1760001600000|2025-10-09 09:20:00|10869.9|10859.9|10878.4|10868.4|10879.9|10869.9|10869.9|10859.9|63
1760001900000|2025-10-09 09:25:00|10878.9|10868.9|10875.9|10865.9|10879.4|10869.4|10874.6|10864.6|103
1760002200000|2025-10-09 09:30:00|10876.1|10866.1|10865.4|10855.4|10876.1|10866.1|10863.6|10853.6|138
1760002500000|2025-10-09 09:35:00|10865.1|10855.1|10855.1|10845.1|10866.1|10856.1|10853.4|10843.4|116
1760002800000|2025-10-09 09:40:00|10855.4|10845.4|10854.9|10844.9|10859.4|10849.4|10852.4|10842.4|103
1760003100000|2025-10-09 09:45:00|10854.6|10844.6|10854.1|10844.1|10855.6|10845.6|10848.9|10838.9|87
1760003400000|2025-10-09 09:50:00|10853.9|10843.9|10861.6|10851.6|10861.9|10851.9|10850.6|10840.6|82
1760003700000|2025-10-09 09:55:00|10861.9|10851.9|10869.1|10859.1|10874.9|10864.9|10860.4|10850.4|164
1760004000000|2025-10-09 10:00:00|10869.4|10859.4|10869.6|10859.6|10879.4|10869.4|10868.9|10858.9|100
1760004300000|2025-10-09 10:05:00|10869.9|10859.9|10882.6|10872.6|10883.9|10873.9|10869.9|10859.9|103
1760004600000|2025-10-09 10:10:00|10882.9|10872.9|10890.9|10880.9|10892.9|10882.9|10880.6|10870.6|122
1760004900000|2025-10-09 10:15:00|10891.1|10881.1|10894.6|10884.6|10894.9|10884.9|10889.1|10879.1|91
1760005200000|2025-10-09 10:20:00|10895.4|10885.4|10896.1|10886.1|10899.6|10889.6|10892.6|10882.6|98
1760005500000|2025-10-09 10:25:00|10896.6|10886.6|10896.9|10886.9|10898.1|10888.1|10887.4|10877.4|101
1760005800000|2025-10-09 10:30:00|10897.1|10887.1|10886.9|10876.9|10897.9|10887.9|10886.6|10876.6|112
1760006100000|2025-10-09 10:35:00|10887.1|10877.1|10886.4|10876.4|10889.1|10879.1|10881.4|10871.4|79
1760006400000|2025-10-09 10:40:00|10886.1|10876.1|10880.9|10870.9|10886.1|10876.1|10880.1|10870.1|54
1760006700000|2025-10-09 10:45:00|10881.1|10871.1|10868.9|10858.9|10881.4|10871.4|10860.6|10850.6|134
1760007000000|2025-10-09 10:50:00|10869.4|10859.4|10870.4|10860.4|10870.4|10860.4|10860.1|10850.1|133
1760007300000|2025-10-09 10:55:00|10870.6|10860.6|10868.1|10858.1|10873.1|10863.1|10862.4|10852.4|112
1760007600000|2025-10-09 11:00:00|10867.9|10857.9|10858.9|10848.9|10874.1|10862.4|10855.5|10841.3|125
1760007900000|2025-10-09 11:05:00|10861.8|10841.8|10861.1|10851.1|10861.9|10851.9|10853.1|10841.8|87
1760008200000|2025-10-09 11:10:00|10860.9|10850.9|10859.9|10849.9|10862.9|10852.9|10858.6|10848.6|79
1760008500000|2025-10-09 11:15:00|10859.1|10849.1|10866.1|10856.1|10869.1|10859.1|10853.1|10841.1|164
1760008800000|2025-10-09 11:20:00|10861.1|10851.1|10883.9|10873.9|10884.6|10874.6|10861.1|10851.1|172
1760009100000|2025-10-09 11:25:00|10884.1|10874.1|10879.1|10869.1|10889.1|10879.1|10874.4|10864.4|164
1760009400000|2025-10-09 11:30:00|10879.4|10869.4|10883.6|10873.6|10891.3|10881.3|10876.4|10859.8|231
1760009700000|2025-10-09 11:35:00|10884.5|10874.5|10872.4|10862.4|10886.1|10876.1|10869.1|10859.1|172
1760010000000|2025-10-09 11:40:00|10872.6|10862.6|10878.1|10868.1|10878.1|10868.1|10869.4|10859.4|105
1760010300000|2025-10-09 11:45:00|10878.6|10868.6|10883.9|10873.9|10884.4|10874.4|10870.5|10858.4|134
1760010600000|2025-10-09 11:50:00|10884.1|10874.1|10869.1|10859.1|10886.6|10876.6|10868.6|10858.6|200
1760010900000|2025-10-09 11:55:00|10868.9|10858.9|10878.1|10868.1|10878.1|10868.1|10864.9|10852.6|138
1760011200000|2025-10-09 12:00:00|10878.4|10868.4|10893.1|10883.1|10893.6|10883.6|10878.4|10868.4|166
1760011500000|2025-10-09 12:05:00|10893.4|10883.4|10896.6|10886.6|10899.6|10889.6|10888.4|10877|137
1760011800000|2025-10-09 12:10:00|10897.1|10887.1|10900.6|10890.6|10904.4|10894.4|10893.4|10883.4|233
1760012100000|2025-10-09 12:15:00|10900.4|10890.4|10912.6|10902.6|10914.6|10904.6|10897.9|10886.4|228
1760012400000|2025-10-09 12:20:00|10911.9|10901.9|10915.6|10905.6|10919.9|10906.5|10909.1|10899.1|221
1760012700000|2025-10-09 12:25:00|10915.4|10905.4|10917.9|10907.9|10919|10908.4|10902.9|10892.9|204
1760013000000|2025-10-09 12:30:00|10915.4|10905.4|10931.4|10921.4|10937|10927|10915.4|10905.4|240
1760013300000|2025-10-09 12:35:00|10930.8|10920.8|10946.9|10936.9|10948.1|10938.1|10927.1|10917.1|318
1760013600000|2025-10-09 12:40:00|10946.6|10936.6|10953.1|10943.1|10953.1|10943.1|10943.9|10933.9|159
1760013900000|2025-10-09 12:45:00|10952.6|10942.6|10944|10934|10956.4|10943.6|10941.4|10929.5|190
1760014200000|2025-10-09 12:50:00|10944.3|10934.3|10948.4|10938.4|10954.1|10944.1|10940.4|10930.4|200
1760014500000|2025-10-09 12:55:00|10947.9|10937.9|10955.1|10945.1|10955.6|10945.6|10936|10921.4|286
1760014800000|2025-10-09 13:00:00|10954.6|10944.6|10978.4|10968.4|10979.3|10969.3|10936.9|10921.8|569
1760015100000|2025-10-09 13:05:00|10978.1|10968.1|10992.4|10982.4|10994.6|10984.6|10978.1|10968.1|522
1760015400000|2025-10-09 13:10:00|10992.1|10982.1|10969.1|10959.1|10999.6|10989.6|10968.6|10958.6|532
1760015700000|2025-10-09 13:15:00|10968.9|10958.9|10987.1|10977.1|10988.1|10978.1|10945|10929.4|536
1760016000000|2025-10-09 13:20:00|10986.6|10976.6|10983.8|10973.8|11003.4|10993.4|10983.5|10969.1|499
1760016300000|2025-10-09 13:25:00|10982.8|10972.8|10991.4|10981.4|10991.6|10981.6|10975.4|10965.4|361
1760016600000|2025-10-09 13:30:00|10990.9|10980.9|10979.6|10969.6|10992.9|10982.9|10968.5|10955.6|395
1760016900000|2025-10-09 13:35:00|10978.9|10968.9|10957.8|10947.8|10982.4|10972.4|10951.4|10941.4|473
1760017200000|2025-10-09 13:40:00|10958|10948|10922.4|10912.4|10961.6|10951.6|10921.1|10911.1|489
1760017500000|2025-10-09 13:45:00|10923.4|10913.4|10903.4|10893.4|10932.4|10922.4|10888.9|10878.9|622
1760017800000|2025-10-09 13:50:00|10902.6|10892.6|10900.1|10890.1|10920.9|10910.9|10890.1|10880.1|517
1760018100000|2025-10-09 13:55:00|10899.6|10889.6|10922.4|10912.4|10933.1|10923.1|10899.4|10889.4|415
1760018400000|2025-10-09 14:00:00|10921.6|10911.6|10903.8|10893.8|10921.6|10911.6|10885|10875|504
1760018700000|2025-10-09 14:05:00|10904|10894|10917.1|10907.1|10926.9|10916.9|10901.6|10891.6|467
1760019000000|2025-10-09 14:10:00|10917.4|10907.4|10929.1|10919.1|10930.6|10920.6|10911.9|10901.9|543
1760019300000|2025-10-09 14:15:00|10928.9|10918.9|10906.1|10896.1|10929.9|10919.9|10906.1|10896.1|452
1760019600000|2025-10-09 14:20:00|10906.4|10896.4|10877.4|10867.4|10906.9|10896.9|10876.1|10866.1|495
1760019900000|2025-10-09 14:25:00|10877.6|10867.6|10839.8|10829.8|10890.1|10880.1|10839.8|10829.8|515
1760020200000|2025-10-09 14:30:00|10840.3|10830.3|10853.8|10843.8|10862|10852|10832|10822|510
1760020500000|2025-10-09 14:35:00|10853.9|10843.9|10887.4|10877.4|10891.9|10879.9|10853.6|10843.6|405
1760020800000|2025-10-09 14:40:00|10887.1|10877.1|10883.9|10873.9|10894.1|10884.1|10870.6|10860.6|371
1760021100000|2025-10-09 14:45:00|10880.8|10870.8|10886.1|10876.1|10890.6|10880.6|10866.9|10856.9|469
1760021400000|2025-10-09 14:50:00|10885.6|10875.6|10902.1|10892.1|10903.9|10893.9|10885.6|10875.6|444
1760021700000|2025-10-09 14:55:00|10901.9|10891.9|10906.9|10896.9|10912.9|10902.9|10898.6|10888.6|362
1760022000000|2025-10-09 15:00:00|10906.6|10896.6|10894.6|10884.6|10908.1|10898.1|10890.4|10880.4|299
1760022300000|2025-10-09 15:05:00|10895.4|10885.4|10899.4|10889.4|10899.4|10889.4|10880.6|10870.6|373
1760022600000|2025-10-09 15:10:00|10899.1|10889.1|10887.9|10877.9|10902.6|10892.6|10886|10876|253
1760022900000|2025-10-09 15:15:00|10888.1|10878.1|10904.6|10894.6|10905.1|10895.1|10887.9|10877.9|246
1760023200000|2025-10-09 15:20:00|10904.9|10894.9|10889.4|10879.4|10907.4|10897.4|10882.6|10872.6|280
1760023500000|2025-10-09 15:25:00|10889.6|10879.6|10868.5|10858.5|10893.6|10883.6|10866.3|10856.3|330
1760023800000|2025-10-09 15:30:00|10868.9|10858.9|10868.4|10858.4|10874.6|10864.6|10860.6|10850.6|294
1760024100000|2025-10-09 15:35:00|10868.1|10858.1|10862.1|10852.1|10871.9|10861.9|10861.4|10851.4|238
1760024400000|2025-10-09 15:40:00|10861.9|10851.9|10861.9|10851.9|10871.4|10861.4|10849.9|10839.9|279
1760024700000|2025-10-09 15:45:00|10862.1|10852.1|10882.1|10872.1|10883.4|10873.4|10861.4|10851.4|282
1760025000000|2025-10-09 15:50:00|10881.9|10871.9|10874.4|10864.4|10882.1|10872.1|10872.4|10862.4|197
1760025300000|2025-10-09 15:55:00|10874.9|10864.9|10893.6|10883.6|10898.6|10888.6|10874.4|10864.4|221
1760025600000|2025-10-09 16:00:00|10893.4|10883.4|10897.4|10887.4|10902.9|10892.9|10891.1|10881.1|227
1760025900000|2025-10-09 16:05:00|10897.6|10887.6|10905.9|10895.9|10909.4|10899.4|10896.9|10886.9|191
1760026200000|2025-10-09 16:10:00|10905.6|10895.6|10907.9|10897.9|10908.6|10898.6|10900.9|10890.9|174
1760026500000|2025-10-09 16:15:00|10907.6|10897.6|10888.9|10878.9|10907.9|10897.9|10888.9|10878.9|177
1760026800000|2025-10-09 16:20:00|10888.6|10878.6|10882.4|10872.4|10893.1|10883.1|10882.4|10872.4|143
1760027100000|2025-10-09 16:25:00|10881.9|10871.9|10877.4|10867.4|10889.1|10879.1|10870.9|10860.9|209
1760027400000|2025-10-09 16:30:00|10877.1|10867.1|10870.1|10860.1|10884.4|10874.4|10868.1|10858.1|159
1760027700000|2025-10-09 16:35:00|10870.4|10860.4|10842.1|10832.1|10870.9|10860.9|10842.1|10832.1|307
1760028000000|2025-10-09 16:40:00|10841.6|10831.6|10857.4|10847.4|10858.6|10848.6|10826.4|10816.4|303
1760028300000|2025-10-09 16:45:00|10856.6|10846.6|10835.1|10825.1|10857.9|10847.9|10826.4|10816.4|350
1760028600000|2025-10-09 16:50:00|10835.6|10825.6|10807.4|10797.4|10843.1|10833.1|10807.4|10797.4|340
1760028900000|2025-10-09 16:55:00|10807.6|10797.6|10810.4|10800.4|10813.5|10803.5|10788.4|10778.4|460
1760029200000|2025-10-09 17:00:00|10809.6|10799.6|10789.9|10779.9|10811.4|10801.4|10788.4|10778.4|275
1760029500000|2025-10-09 17:05:00|10789.4|10779.4|10807.3|10797.3|10810.4|10799|10785|10775|294
1760029800000|2025-10-09 17:10:00|10807|10797|10788.6|10778.6|10809.8|10799.8|10785.3|10775.3|318
1760030100000|2025-10-09 17:15:00|10788.9|10778.9|10784.8|10774.8|10794.6|10784.6|10767.1|10757.1|246
1760030400000|2025-10-09 17:20:00|10784.5|10774.5|10779.4|10769.4|10795.3|10781.9|10779|10769|193
1760030700000|2025-10-09 17:25:00|10779.5|10769.5|10770.9|10760.9|10782.5|10772.5|10769.6|10759.6|230
1760031000000|2025-10-09 17:30:00|10771.1|10761.1|10786.5|10776.5|10787.6|10777.6|10766.4|10756.4|239
1760031300000|2025-10-09 17:35:00|10786.8|10776.8|10794.6|10784.6|10795.3|10785.3|10780.3|10770.3|190
1760031600000|2025-10-09 17:40:00|10794.3|10784.3|10793.1|10783.1|10796.3|10786.3|10791.9|10781.9|100
1760031900000|2025-10-09 17:45:00|10792.6|10782.6|10785.9|10775.9|10792.6|10782.6|10784.1|10774.1|134
1760032200000|2025-10-09 17:50:00|10786.3|10776.3|10779.8|10769.8|10793.4|10783.4|10772.5|10762.5|172
1760032500000|2025-10-09 17:55:00|10779.6|10769.6|10788.5|10766.5|10788.5|10769.6|10776.1|10754.1|26
1760054400000|2025-10-10 00:00:00|10836.6|10816.6|10833.3|10823.3|10838.6|10826.9|10828.8|10812.9|117
1760054700000|2025-10-10 00:05:00|10833|10823|10820.8|10810.8|10833|10823|10820.4|10810.4|122
1760055000000|2025-10-10 00:10:00|10820.9|10810.9|10818.5|10808.5|10821.3|10811.3|10812.9|10802.9|46
1760055300000|2025-10-10 00:15:00|10818.8|10808.8|10807.9|10797.9|10820|10810|10807.8|10797.8|76
1760055600000|2025-10-10 00:20:00|10808.1|10798.1|10807.6|10797.6|10814.3|10802.3|10805.3|10792.3|29
1760055900000|2025-10-10 00:25:00|10807.4|10797.4|10812|10802|10818.9|10806.3|10806.5|10796.5|47
1760056200000|2025-10-10 00:30:00|10811.8|10801.8|10800.5|10790.5|10814.9|10803|10798|10788|39
1760056500000|2025-10-10 00:35:00|10800.9|10790.9|10808.3|10798.3|10808.5|10798.5|10800.3|10790.3|68
1760056800000|2025-10-10 00:40:00|10808.5|10798.5|10807|10797|10812.8|10802.8|10802.8|10792.8|69
1760057100000|2025-10-10 00:45:00|10806.8|10796.8|10811.5|10801.5|10812|10802|10806.8|10796.8|50
1760057400000|2025-10-10 00:50:00|10811.3|10801.3|10811.3|10801.3|10812.8|10802.8|10806.3|10796.3|53
1760057700000|2025-10-10 00:55:00|10811.5|10801.5|10817.3|10797.3|10820|10806.5|10811.5|10796.3|68
1760058000000|2025-10-10 01:00:00|10818|10798|10800.9|10790.9|10833.3|10815.6|10799|10789|449
1760058300000|2025-10-10 01:05:00|10801|10791|10798.8|10788.8|10819.8|10804.4|10796|10786|378
1760058600000|2025-10-10 01:10:00|10799.3|10789.3|10812.5|10802.5|10824.3|10811.5|10798.8|10788.8|282
1760058900000|2025-10-10 01:15:00|10811|10801|10810.5|10800.5|10827.8|10817.8|10810|10800|310
1760059200000|2025-10-10 01:20:00|10811|10801|10795.5|10785.5|10817.3|10807.3|10788.5|10778.5|320
1760059500000|2025-10-10 01:25:00|10796|10786|10805.3|10795.3|10808.5|10798.5|10795.5|10785.5|351
1760059800000|2025-10-10 01:30:00|10805|10795|10802.8|10792.8|10809.8|10799.8|10797|10783.8|294
1760060100000|2025-10-10 01:35:00|10798.5|10788.5|10779.8|10769.8|10799.5|10789.5|10778|10768|358
1760060400000|2025-10-10 01:40:00|10780|10770|10789.5|10779.5|10790.3|10780.3|10778.5|10768.5|329
1760060700000|2025-10-10 01:45:00|10789.8|10779.8|10792.3|10782.3|10802.5|10788.8|10784.3|10774.3|286
1760061000000|2025-10-10 01:50:00|10791.3|10781.3|10817.8|10807.8|10819.5|10809.5|10787.5|10777.5|375
1760061300000|2025-10-10 01:55:00|10818|10808|10808|10798|10822.8|10812.8|10807|10797|368
1760061600000|2025-10-10 02:00:00|10807.8|10797.8|10809|10799|10815|10805|10804.3|10794.3|278
1760061900000|2025-10-10 02:05:00|10808.8|10798.8|10800.5|10790.5|10808.8|10798.8|10788|10778|291
1760062200000|2025-10-10 02:10:00|10800.3|10790.3|10812|10802|10819|10804.3|10798|10788|213
1760062500000|2025-10-10 02:15:00|10812.3|10802.3|10813.5|10803.5|10814.3|10804.3|10808.8|10798.8|70
1760062800000|2025-10-10 02:20:00|10813.8|10803.8|10815|10805|10818|10808|10812|10802|65
1760063100000|2025-10-10 02:25:00|10815.3|10805.3|10814.8|10804.8|10821.5|10811.5|10813.8|10803.8|87
1760063400000|2025-10-10 02:30:00|10814.5|10804.5|10841.3|10831.3|10842|10832|10814.5|10804.5|365
1760063700000|2025-10-10 02:35:00|10840.8|10830.8|10843|10833|10849|10835.8|10837.5|10827.5|324
1760064000000|2025-10-10 02:40:00|10842.8|10832.8|10840.3|10830.3|10851.8|10841.8|10838.8|10828.8|281
1760064300000|2025-10-10 02:45:00|10840.5|10830.5|10831.5|10821.5|10846|10836|10827.5|10813.9|222
1760064600000|2025-10-10 02:50:00|10831.3|10821.3|10823.8|10813.8|10832.3|10822.3|10821.3|10811.3|242
1760064900000|2025-10-10 02:55:00|10823.5|10813.5|10822|10812|10824.8|10814.8|10814.8|10804.8|231
1760065200000|2025-10-10 03:00:00|10822.3|10812.3|10804.8|10794.8|10822.8|10812.8|10803.3|10793.3|219
1760065500000|2025-10-10 03:05:00|10805.3|10795.3|10796.5|10786.5|10815.5|10805.5|10796.5|10786.5|278
1760065800000|2025-10-10 03:10:00|10797.3|10787.3|10782|10772|10799.3|10789.3|10775.3|10765.3|371
1760066100000|2025-10-10 03:15:00|10781.8|10771.8|10773.8|10763.8|10786|10776|10772.5|10758.8|311
1760066400000|2025-10-10 03:20:00|10773|10763|10763.5|10753.5|10778.5|10768.5|10750.8|10740.8|315
1760066700000|2025-10-10 03:25:00|10762.8|10752.8|10778|10758|10778.8|10768.5|10760|10750|359
1760067000000|2025-10-10 03:30:00|10779|10759|10788.8|10778.8|10793.3|10783.3|10773.8|10758.3|109
1760067300000|2025-10-10 03:35:00|10789|10779|10773.3|10763.3|10792.5|10782.5|10770|10760|128
1760067600000|2025-10-10 03:40:00|10773|10763|10762.3|10752.3|10773.3|10763.3|10762|10749.5|74
1760067900000|2025-10-10 03:45:00|10762.5|10752.5|10763.5|10753.5|10764.5|10754.5|10756.8|10746.8|79
1760068200000|2025-10-10 03:50:00|10769.6|10749.6|10766.3|10756.3|10776.1|10765|10762.8|10749.6|104
1760068500000|2025-10-10 03:55:00|10766.5|10756.5|10762.8|10752.8|10767|10757|10762.8|10752.8|48
1760068800000|2025-10-10 04:00:00|10763|10753|10759.5|10749.5|10763.3|10753.3|10758|10748|47
1760069100000|2025-10-10 04:05:00|10759.3|10749.3|10751.3|10741.3|10759.3|10749.3|10750.3|10740.3|85
1760069400000|2025-10-10 04:10:00|10751.5|10741.5|10741.3|10731.3|10758.3|10748.3|10739|10729|133
1760069700000|2025-10-10 04:15:00|10741.5|10731.5|10745.3|10735.3|10748.8|10738.8|10741.5|10731.5|83
1760070000000|2025-10-10 04:20:00|10745.5|10735.5|10750|10740|10753.5|10743.5|10745.5|10735.5|42
1760070300000|2025-10-10 04:25:00|10750.3|10740.3|10751.3|10741.3|10753.3|10743.3|10749.5|10739.5|42
1760070600000|2025-10-10 04:30:00|10750.8|10740.8|10751.3|10741.3|10761.9|10748.3|10750.8|10740.8|65
1760070900000|2025-10-10 04:35:00|10751.5|10741.5|10760|10750|10764.3|10754.3|10749.3|10737|69
1760071200000|2025-10-10 04:40:00|10760.3|10750.3|10762.3|10752.3|10766|10756|10756.5|10745.1|64
1760071500000|2025-10-10 04:45:00|10762|10752|10762.8|10752.8|10762.8|10752.8|10756.3|10746.3|69
1760071800000|2025-10-10 04:50:00|10762.5|10752.5|10757.3|10747.3|10763.8|10753.8|10756|10746|54
1760072100000|2025-10-10 04:55:00|10757|10747|10762.5|10752.5|10765|10755|10757|10747|41
1760072400000|2025-10-10 05:00:00|10762.3|10752.3|10759.3|10749.3|10767.3|10755.5|10758|10747.3|57
1760072700000|2025-10-10 05:05:00|10759.5|10749.5|10762.8|10752.8|10764.8|10754.8|10758.5|10748.5|36
1760073000000|2025-10-10 05:10:00|10763|10753|10760.5|10750.5|10764|10754|10760.3|10750.3|30
1760073300000|2025-10-10 05:15:00|10760.3|10750.3|10767.3|10757.3|10769|10759|10760|10750|43
1760073600000|2025-10-10 05:20:00|10768.5|10758.5|10769.5|10759.5|10773.8|10763.8|10767.5|10757.5|68
1760073900000|2025-10-10 05:25:00|10769.8|10759.8|10773.8|10753.8|10774.3|10763.5|10768|10752.3|53
1760074200000|2025-10-10 05:30:00|10773.3|10753.3|10753.8|10743.8|10773.3|10753.3|10745.8|10728.8|366
1760074500000|2025-10-10 05:35:00|10753.5|10743.5|10735|10725|10753.5|10743.5|10730.8|10720.8|353
1760074800000|2025-10-10 05:40:00|10735.3|10725.3|10749.5|10739.5|10753.6|10741.8|10733|10723|258
1760075100000|2025-10-10 05:45:00|10749.3|10739.3|10751.8|10741.8|10758.5|10748.5|10746.3|10736.3|281
1760075400000|2025-10-10 05:50:00|10751.3|10741.3|10754.3|10744.3|10760.4|10747.8|10745.3|10734.4|248
1760075700000|2025-10-10 05:55:00|10754|10744|10758.8|10748.8|10758.8|10748.8|10747.3|10737.3|251
1760076000000|2025-10-10 06:00:00|10758.5|10748.5|10751.3|10741.3|10763.4|10749.5|10749.3|10738.5|342
1760076300000|2025-10-10 06:05:00|10751|10741|10759.5|10749.5|10762.5|10752.5|10742.3|10727.3|315
1760076600000|2025-10-10 06:10:00|10759.8|10749.8|10759.8|10749.8|10763|10753|10757.3|10747.3|177
1760076900000|2025-10-10 06:15:00|10759.3|10749.3|10751|10741|10759.3|10749.3|10742|10729.8|335
1760077200000|2025-10-10 06:20:00|10750.5|10740.5|10760.5|10750.5|10762|10752|10749|10739|212
1760077500000|2025-10-10 06:25:00|10760.3|10750.3|10748|10738|10761.8|10751.8|10746.5|10733.3|172
1760077800000|2025-10-10 06:30:00|10748.3|10738.3|10754.3|10744.3|10755.3|10745.3|10747.3|10737.3|257
1760078100000|2025-10-10 06:35:00|10754|10744|10733.3|10723.3|10754|10744|10727.8|10717.8|375
1760078400000|2025-10-10 06:40:00|10733.8|10723.8|10743.5|10733.5|10745.5|10735.5|10731.5|10721.5|260
1760078700000|2025-10-10 06:45:00|10743.8|10733.8|10738|10728|10750.5|10738.8|10734.5|10724.3|213
1760079000000|2025-10-10 06:50:00|10738.3|10728.3|10732|10722|10742.5|10732.5|10727|10715.5|268
1760079300000|2025-10-10 06:55:00|10733.5|10723.5|10759.8|10739.8|10759.8|10739.8|10733.5|10723.5|348
1760079600000|2025-10-10 07:00:00|10759.6|10739.6|10718.9|10708.9|10759.6|10739.6|10718.6|10708.6|236
1760079900000|2025-10-10 07:05:00|10719.1|10709.1|10732.1|10722.1|10736.6|10726.6|10718.6|10708.6|143
1760080200000|2025-10-10 07:10:00|10732.6|10722.6|10735.6|10725.6|10735.9|10725.9|10728.9|10718.9|129
1760080500000|2025-10-10 07:15:00|10735.9|10725.9|10742.9|10732.9|10743.1|10733.1|10723.9|10713.9|115
1760080800000|2025-10-10 07:20:00|10742.6|10732.6|10737.6|10727.6|10755.1|10745.1|10734.1|10724.1|138
1760081100000|2025-10-10 07:25:00|10738.1|10728.1|10758.6|10748.6|10759.9|10749.9|10738.1|10728.1|101
1760081400000|2025-10-10 07:30:00|10758.9|10748.9|10756.9|10746.9|10760.6|10750.6|10751.6|10741.6|100
1760081700000|2025-10-10 07:35:00|10757.1|10747.1|10755.6|10745.6|10773.6|10763.6|10755.1|10745.1|118
1760082000000|2025-10-10 07:40:00|10755.9|10745.9|10759.1|10749.1|10759.6|10749.6|10749.6|10739.6|75
1760082300000|2025-10-10 07:45:00|10758.9|10748.9|10756.6|10746.6|10769.9|10759.9|10755.1|10745.1|109
1760082600000|2025-10-10 07:50:00|10756.4|10746.4|10764.1|10754.1|10765.4|10755.4|10753.9|10743.9|98
1760082900000|2025-10-10 07:55:00|10764.4|10754.4|10767.1|10757.1|10772.9|10762.9|10762.4|10752.4|105
1760083200000|2025-10-10 08:00:00|10767.4|10757.4|10784.4|10774.4|10786.9|10776.9|10767.4|10757.4|183
1760083500000|2025-10-10 08:05:00|10784.1|10774.1|10792.6|10782.6|10793.4|10783.4|10776.9|10766.9|166
1760083800000|2025-10-10 08:10:00|10792.9|10782.9|10832.1|10822.1|10832.8|10822.8|10792.9|10782.9|191
1760084100000|2025-10-10 08:15:00|10831.9|10821.9|10822.6|10812.6|10843.6|10833.6|10819.4|10809.4|155
1760084400000|2025-10-10 08:20:00|10822.9|10812.9|10822.1|10812.1|10825.1|10815.1|10812.4|10800.6|132
1760084700000|2025-10-10 08:25:00|10821.9|10811.9|10819.6|10809.6|10828.9|10818.9|10817.9|10807|112
1760085000000|2025-10-10 08:30:00|10819.4|10809.4|10824.6|10814.6|10827.6|10817.6|10819.1|10809.1|128
1760085300000|2025-10-10 08:35:00|10824.4|10814.4|10824.9|10814.9|10828.4|10818.4|10822.1|10812.1|95
1760085600000|2025-10-10 08:40:00|10825.1|10815.1|10830.9|10820.9|10830.9|10820.9|10821.6|10811.6|72
1760085900000|2025-10-10 08:45:00|10831.4|10821.4|10827.6|10817.6|10836.8|10826.8|10825|10815|98
1760086200000|2025-10-10 08:50:00|10827.9|10817.9|10823.1|10813.1|10829.1|10819.1|10822.9|10812.9|68
1760086500000|2025-10-10 08:55:00|10822.9|10812.9|10821.9|10811.9|10826.4|10816.4|10821.6|10811.6|73
1760086800000|2025-10-10 09:00:00|10822.1|10812.1|10802.4|10792.4|10825.4|10815.4|10802.1|10792.1|99
1760087100000|2025-10-10 09:05:00|10802.9|10792.9|10814.9|10804.9|10816.1|10806.1|10800.9|10790.9|124
1760087400000|2025-10-10 09:10:00|10814.6|10804.6|10804.1|10794.1|10816.4|10806.4|10802.4|10792.4|86
1760087700000|2025-10-10 09:15:00|10803.9|10793.9|10802.1|10792.1|10813.1|10803.1|10798.1|10788.1|138
1760088000000|2025-10-10 09:20:00|10803.1|10793.1|10812.6|10802.6|10813.6|10803.6|10802.9|10792.9|95
1760088300000|2025-10-10 09:25:00|10812.4|10802.4|10810.1|10800.1|10812.6|10802.6|10807.4|10797.4|75
1760088600000|2025-10-10 09:30:00|10809.9|10799.9|10811.1|10801.1|10811.1|10801.1|10804.6|10794.6|78
1760088900000|2025-10-10 09:35:00|10810.9|10800.9|10805.4|10795.4|10811.6|10801.6|10804.9|10794.9|96
1760089200000|2025-10-10 09:40:00|10804.9|10794.9|10806.1|10796.1|10809.9|10799.9|10802.9|10792.9|55
1760089500000|2025-10-10 09:45:00|10806.4|10796.4|10798.9|10788.9|10809.4|10799.4|10798.1|10788.1|80
1760089800000|2025-10-10 09:50:00|10798.6|10788.6|10792.4|10782.4|10802.4|10792.4|10791.1|10781.1|99
1760090100000|2025-10-10 09:55:00|10792.1|10782.1|10789.1|10779.1|10796.6|10786.6|10786.1|10776.1|104
1760090400000|2025-10-10 10:00:00|10788.9|10778.9|10781.1|10771.1|10788.9|10778.9|10776.4|10766.4|144
1760090700000|2025-10-10 10:05:00|10780.9|10770.9|10783.4|10773.4|10783.6|10773.6|10775.4|10765.4|125
1760091000000|2025-10-10 10:10:00|10783.1|10773.1|10794.9|10784.9|10795.9|10785.9|10779.6|10769.6|110
1760091300000|2025-10-10 10:15:00|10795.1|10785.1|10802.1|10792.1|10802.6|10792.6|10794.4|10784.4|103
1760091600000|2025-10-10 10:20:00|10802.6|10792.6|10794.4|10784.4|10802.9|10792.9|10793.6|10783.6|82
1760091900000|2025-10-10 10:25:00|10793.9|10783.9|10794.9|10784.9|10797.1|10787.1|10790.9|10780.9|73
1760092200000|2025-10-10 10:30:00|10794.6|10784.6|10794.4|10784.4|10794.6|10784.6|10789.1|10779.1|52
1760092500000|2025-10-10 10:35:00|10794.1|10784.1|10793.6|10783.6|10796.6|10786.6|10786.1|10776.1|74
1760092800000|2025-10-10 10:40:00|10793.4|10783.4|10795.6|10785.6|10799.4|10789.4|10791.1|10781.1|95
1760093100000|2025-10-10 10:45:00|10795.4|10785.4|10792.9|10782.9|10795.4|10785.4|10789.4|10779.4|51
1760093400000|2025-10-10 10:50:00|10793.1|10783.1|10789.9|10779.9|10794.9|10784.9|10787.6|10777.6|88
1760093700000|2025-10-10 10:55:00|10790.1|10780.1|10789.6|10779.6|10793.4|10783.4|10786.1|10776.1|73
1760094000000|2025-10-10 11:00:00|10789.4|10779.4|10798.4|10788.4|10799.4|10789.4|10784.6|10774.6|117
1760094300000|2025-10-10 11:05:00|10798.1|10788.1|10786.4|10776.4|10798.1|10788.1|10783.1|10773.1|69
1760094600000|2025-10-10 11:10:00|10786.6|10776.6|10785.6|10775.6|10791.6|10781.6|10785.6|10775.6|61
1760094900000|2025-10-10 11:15:00|10785.9|10775.9|10781.9|10771.9|10789.1|10779.1|10781.9|10771.9|63
1760095200000|2025-10-10 11:20:00|10782.1|10772.1|10775.4|10765.4|10784.8|10772.1|10771.4|10761.4|128
1760095500000|2025-10-10 11:25:00|10775.1|10765.1|10778.4|10768.4|10783.4|10773.4|10774.6|10764.6|96
1760095800000|2025-10-10 11:30:00|10778.6|10768.6|10772.4|10762.4|10797.6|10786.1|10769.1|10759.1|212
1760096100000|2025-10-10 11:35:00|10772.9|10762.9|10772.4|10762.4|10779.5|10769.5|10770.4|10760.4|139
1760096400000|2025-10-10 11:40:00|10771.9|10761.9|10773.4|10763.4|10773.6|10763.6|10770.1|10760.1|106
1760096700000|2025-10-10 11:45:00|10773.6|10763.6|10773.9|10763.9|10777.9|10767.9|10763.9|10753.9|111
1760097000000|2025-10-10 11:50:00|10773.6|10763.6|10748.9|10738.9|10774.6|10764.6|10746.9|10736.9|128
1760097300000|2025-10-10 11:55:00|10748.6|10738.6|10749.6|10739.6|10756.1|10746.1|10744.6|10734.6|118
1760097600000|2025-10-10 12:00:00|10749.9|10739.9|10759.6|10749.6|10759.6|10749.6|10749.9|10739.9|131
1760097900000|2025-10-10 12:05:00|10759.9|10749.9|10774.4|10764.4|10783.4|10773.4|10759.6|10749.6|141
1760098200000|2025-10-10 12:10:00|10774.6|10764.6|10809|10799|10817.4|10807.4|10772.4|10762.4|323
1760098500000|2025-10-10 12:15:00|10808|10798|10802.1|10792.1|10813|10802|10799.4|10789.4|134
1760098800000|2025-10-10 12:20:00|10801.9|10791.9|10802.9|10792.9|10810.4|10800.4|10792.4|10782.4|162
1760099100000|2025-10-10 12:25:00|10803.6|10793.6|10816.9|10806.9|10817.9|10807.9|10798.4|10788.4|157
1760099400000|2025-10-10 12:30:00|10816.6|10806.6|10831.1|10821.1|10831.1|10821.1|10811.1|10801.1|213
1760099700000|2025-10-10 12:35:00|10831.4|10821.4|10817.4|10807.4|10834.9|10824.9|10816.6|10806.6|189
1760100000000|2025-10-10 12:40:00|10816.9|10806.9|10820.4|10810.4|10823.1|10813.1|10814.6|10804.6|102
1760100300000|2025-10-10 12:45:00|10819.9|10809.9|10809.1|10799.1|10820.4|10810.4|10806.4|10796.4|136
1760100600000|2025-10-10 12:50:00|10809.4|10799.4|10802.6|10792.6|10813.6|10803.6|10801.9|10791.9|124
1760100900000|2025-10-10 12:55:00|10802.9|10792.9|10829|10819|10832.9|10822.9|10802.9|10792.9|124
1760101200000|2025-10-10 13:00:00|10829.1|10819.1|10814.1|10804.1|10834.9|10824.9|10799.4|10789.4|479
1760101500000|2025-10-10 13:05:00|10814.4|10804.4|10836.6|10826.6|10836.6|10826.6|10814.4|10804.4|416
1760101800000|2025-10-10 13:10:00|10836.9|10826.9|10833.6|10823.6|10844.1|10834.1|10830.4|10820.4|268
1760102100000|2025-10-10 13:15:00|10834.4|10824.4|10842.9|10832.9|10844.6|10834.6|10830.4|10820.4|228
1760102400000|2025-10-10 13:20:00|10843.1|10833.1|10850.9|10840.9|10853.1|10843.1|10840.4|10830.4|255
1760102700000|2025-10-10 13:25:00|10851.1|10841.1|10849.5|10839.5|10859.6|10849.6|10844.9|10834.9|228
1760103000000|2025-10-10 13:30:00|10848.3|10838.3|10847.4|10837.4|10852.6|10842.6|10836.9|10826.9|279
1760103300000|2025-10-10 13:35:00|10847.6|10837.6|10858.1|10848.1|10858.1|10848.1|10825.9|10815.9|369
1760103600000|2025-10-10 13:40:00|10858.4|10848.4|10854.1|10844.1|10866.1|10856.1|10853.4|10843.4|280
1760103900000|2025-10-10 13:45:00|10854.6|10844.6|10851.4|10841.4|10862.9|10852.9|10849.6|10839.6|260
1760104200000|2025-10-10 13:50:00|10851.6|10841.6|10835.9|10825.9|10851.6|10841.6|10832.6|10822.6|320
1760104500000|2025-10-10 13:55:00|10836.1|10826.1|10830.1|10820.1|10836.9|10826.9|10823.6|10813.6|287
1760104800000|2025-10-10 14:00:00|10830.4|10820.4|10813.6|10803.6|10830.8|10820.4|10808.9|10798.9|385
1760105100000|2025-10-10 14:05:00|10813.9|10803.9|10835.9|10825.9|10836.4|10826.4|10813.4|10803.4|295
1760105400000|2025-10-10 14:10:00|10835.6|10825.6|10833.9|10823.9|10839.6|10829.6|10828.9|10818.9|255
1760105700000|2025-10-10 14:15:00|10834.4|10824.4|10835.9|10825.9|10838.4|10828.4|10826.1|10816.1|267
1760106000000|2025-10-10 14:20:00|10836.1|10826.1|10842.4|10832.4|10844.9|10834.9|10835.1|10825.1|200
1760106300000|2025-10-10 14:25:00|10842.1|10832.1|10827.1|10817.1|10842.9|10832.9|10825.6|10815.6|244
1760106600000|2025-10-10 14:30:00|10827.4|10817.4|10818.6|10808.6|10832.6|10822.6|10815.1|10805.1|188
1760106900000|2025-10-10 14:35:00|10818.9|10808.9|10829.4|10819.4|10829.4|10819.4|10794|10778.4|315
1760107200000|2025-10-10 14:40:00|10829.1|10819.1|10822.4|10812.4|10830.1|10820.1|10820.6|10810.6|165
1760107500000|2025-10-10 14:45:00|10822.6|10812.6|10824.6|10814.6|10827.4|10817.4|10814.1|10804.1|161
1760107800000|2025-10-10 14:50:00|10824.4|10814.4|10830.1|10820.1|10834.6|10824.6|10823.9|10813.9|172
1760108100000|2025-10-10 14:55:00|10829.9|10819.9|10774.5|10764.5|10833|10822.1|10774.1|10764.1|369
1760108400000|2025-10-10 15:00:00|10774.4|10764.4|10717.4|10697.4|10792.3|10774.6|10713.6|10693.6|539
1760108700000|2025-10-10 15:05:00|10717.1|10697.1|10731.1|10711.1|10758.4|10738.4|10714.4|10694.4|474
1760109000000|2025-10-10 15:10:00|10731.6|10711.6|10740.1|10720.1|10754.9|10734.9|10714.4|10694.4|433
1760109300000|2025-10-10 15:15:00|10738.9|10718.9|10670.9|10650.9|10739.6|10719.6|10670.9|10650.9|427
1760109600000|2025-10-10 15:20:00|10670.1|10650.1|10672.4|10652.4|10677.6|10657.6|10620.9|10600.9|632
1760109900000|2025-10-10 15:25:00|10671.9|10651.9|10570.6|10550.6|10678.1|10658.1|10559.6|10539.6|539
1760110200000|2025-10-10 15:30:00|10571.1|10551.1|10583.9|10563.9|10611.9|10591.9|10563.1|10543.1|573
1760110500000|2025-10-10 15:35:00|10582.9|10562.9|10600.9|10580.9|10624.1|10604.1|10582.9|10562.9|590
1760110800000|2025-10-10 15:40:00|10601.6|10581.6|10529.1|10509.1|10604.6|10584.6|10511.9|10491.9|658
1760111100000|2025-10-10 15:45:00|10530.1|10510.1|10528.9|10508.9|10572|10552|10499.6|10479.6|633
1760111400000|2025-10-10 15:50:00|10529.6|10509.6|10513.6|10493.6|10556.4|10536.4|10513.6|10493.6|545
1760111700000|2025-10-10 15:55:00|10513.1|10493.1|10482|10472|10516.6|10496.6|10453.6|10433.6|662
1760112000000|2025-10-10 16:00:00|10481.9|10471.9|10422.5|10402.5|10486.4|10471.9|10396.4|10382.9|637
1760112300000|2025-10-10 16:05:00|10422.8|10402.8|10374|10364|10422.8|10411.5|10332.5|10322.5|667
1760112600000|2025-10-10 16:10:00|10371.8|10361.8|10418.8|10398.8|10425.1|10415|10371.8|10360.4|490
1760112900000|2025-10-10 16:15:00|10417.8|10397.8|10392.4|10372.4|10435|10417.8|10390.8|10370.8|406
1760113200000|2025-10-10 16:20:00|10391.6|10371.6|10398.8|10378.8|10406.9|10386.9|10364.1|10344.1|414
1760113500000|2025-10-10 16:25:00|10399.1|10379.1|10425.6|10405.6|10438.6|10418.6|10393.6|10373.6|351
1760113800000|2025-10-10 16:30:00|10425.4|10405.4|10456.4|10436.4|10459.6|10439.6|10422.6|10402.6|277
1760114100000|2025-10-10 16:35:00|10455.8|10435.8|10466.6|10446.6|10469.4|10449.4|10438.6|10418.6|228
1760114400000|2025-10-10 16:40:00|10466.1|10446.1|10449.1|10429.1|10483.1|10463.1|10429.9|10409.9|266
1760114700000|2025-10-10 16:45:00|10449.6|10429.6|10441.6|10421.6|10456.4|10436.4|10430.3|10410.3|376
1760115000000|2025-10-10 16:50:00|10442.4|10422.4|10408|10388|10445.4|10425.4|10397.9|10377.9|329
1760115300000|2025-10-10 16:55:00|10408.3|10388.3|10382.5|10362.5|10418|10398|10373.3|10353.3|269
1760115600000|2025-10-10 17:00:00|10384.3|10364.3|10348.5|10328.5|10389.3|10369.3|10341.4|10321.4|240
1760115900000|2025-10-10 17:05:00|10348|10328|10373.8|10353.8|10379.3|10359.3|10344|10324|100
1760116200000|2025-10-10 17:10:00|10374.3|10354.3|10376.8|10356.8|10401.6|10381.6|10373|10353|153
1760116500000|2025-10-10 17:15:00|10377|10357|10371.6|10351.6|10379.6|10359.6|10370.1|10350.1|282
1760116800000|2025-10-10 17:20:00|10372|10352|10376.1|10356.1|10377.8|10357.8|10344.3|10324.3|142
1760117100000|2025-10-10 17:25:00|10377|10357|10381.1|10361.1|10381.6|10361.6|10377|10357|56
1760117400000|2025-10-10 17:30:00|10382.3|10362.3|10386.6|10366.6|10386.6|10366.6|10366|10346|115
1760117700000|2025-10-10 17:35:00|10386|10366|10407.3|10387.3|10411.3|10391.3|10385.5|10365.5|109
1760118000000|2025-10-10 17:40:00|10406.6|10386.6|10402.4|10382.4|10407.1|10387.1|10398|10378|118
1760118300000|2025-10-10 17:45:00|10403.5|10383.5|10399.9|10379.9|10403.5|10383.5|10385.3|10365.3|82
1760118600000|2025-10-10 17:50:00|10400.3|10380.3|10409.3|10389.3|10416.1|10396.1|10394.4|10374.4|164
1760118900000|2025-10-10 17:55:00|10409.9|10389.9|10381.4|10359.4|10411.8|10391.5|10381.4|10359.4|41
1760313600000|2025-10-13 00:00:00|10527.3|10507.3|10553.3|10533.3|10553.3|10533.3|10527.3|10507.3|36
1760313900000|2025-10-13 00:05:00|10552.5|10532.5|10542.8|10522.8|10552.8|10532.8|10538.3|10518.3|106
1760314200000|2025-10-13 00:10:00|10543.5|10523.5|10562.8|10542.8|10574.5|10554.5|10542.3|10522.3|86
1760314500000|2025-10-13 00:15:00|10563.3|10543.3|10560.5|10540.5|10565.8|10545.8|10559.5|10539.5|39
1760314800000|2025-10-13 00:20:00|10559.5|10539.5|10560.8|10540.8|10572.3|10550.9|10557.9|10537.9|42
1760315100000|2025-10-13 00:25:00|10560.3|10540.3|10572.5|10552.5|10572.5|10552.5|10560|10540|44
1760315400000|2025-10-13 00:30:00|10572|10552|10627.8|10607.8|10628.8|10608.8|10562|10542|163
1760315700000|2025-10-13 00:35:00|10628.3|10608.3|10661|10641|10666.5|10646.5|10614|10594|211
1760316000000|2025-10-13 00:40:00|10662.8|10642.8|10682|10662|10683.5|10663.5|10646.8|10626.8|122
1760316300000|2025-10-13 00:45:00|10682.5|10662.5|10682.5|10662.5|10692.5|10672.5|10676.8|10656.8|99
1760316600000|2025-10-13 00:50:00|10681.8|10661.8|10676.5|10656.5|10691|10671|10674|10654|82
1760316900000|2025-10-13 00:55:00|10674.5|10654.5|10670|10650|10682.5|10661.5|10652|10632|150
1760317200000|2025-10-13 01:00:00|10671|10651|10668.5|10648.5|10697|10677|10652.5|10632.5|617
1760317500000|2025-10-13 01:05:00|10669.5|10649.5|10658.3|10638.3|10675.5|10655.5|10639.4|10619.4|405
1760317800000|2025-10-13 01:10:00|10659|10639|10616.3|10596.3|10660.9|10640.9|10616.3|10596.3|322
1760318100000|2025-10-13 01:15:00|10615.3|10595.3|10640.3|10620.3|10644.3|10624|10603.8|10583.8|331
1760318400000|2025-10-13 01:20:00|10640.8|10620.8|10628|10608|10653.5|10633.5|10624.8|10604.8|232
1760318700000|2025-10-13 01:25:00|10630|10609.3|10614.8|10594.8|10638.8|10618.8|10613.8|10593.8|225
1760319000000|2025-10-13 01:30:00|10615.5|10595.5|10614.3|10594.3|10624|10604|10609.8|10589.8|313
1760319300000|2025-10-13 01:35:00|10613.8|10593.8|10605.3|10585.3|10623|10603|10599.8|10579.8|178
1760319600000|2025-10-13 01:40:00|10604.5|10584.5|10639.5|10619.5|10640.5|10620.5|10604.5|10584.5|188
1760319900000|2025-10-13 01:45:00|10640.3|10620.3|10657|10637|10661.5|10641.5|10640|10620|236
1760320200000|2025-10-13 01:50:00|10657.8|10637.8|10649.5|10629.5|10659|10639|10648.5|10628.5|138
1760320500000|2025-10-13 01:55:00|10648.8|10628.8|10642|10622|10648.8|10628.8|10639|10619|129
1760320800000|2025-10-13 02:00:00|10642.8|10622.8|10620.3|10600.3|10642.8|10622.8|10614.3|10594.3|173
1760321100000|2025-10-13 02:05:00|10619.5|10599.5|10618|10598|10632|10612|10616|10596|107
1760321400000|2025-10-13 02:10:00|10617.5|10597.5|10632.8|10612.8|10632.8|10612.8|10614|10594|93
1760321700000|2025-10-13 02:15:00|10632|10612|10632|10612|10634|10614|10630|10610|25
1760322000000|2025-10-13 02:20:00|10633|10613|10634.8|10614.8|10635.8|10615.8|10628|10608|31
1760322300000|2025-10-13 02:25:00|10633.8|10613.8|10628.5|10608.5|10633.8|10613.8|10625.5|10605.5|25
1760322600000|2025-10-13 02:30:00|10629|10609|10627.3|10607.3|10635|10615|10614.3|10594.3|167
1760322900000|2025-10-13 02:35:00|10628|10608|10618.8|10598.8|10632|10612|10611.8|10591.8|103
1760323200000|2025-10-13 02:40:00|10619.3|10599.3|10611|10591|10620|10600|10607.5|10587.5|75
1760323500000|2025-10-13 02:45:00|10610.3|10590.3|10621.5|10601.5|10632.3|10612.3|10606.3|10586.3|102
1760323800000|2025-10-13 02:50:00|10620.5|10600.5|10606.8|10586.8|10622|10602|10600.5|10580.5|118
1760324100000|2025-10-13 02:55:00|10606|10586|10598.5|10578.5|10609|10589|10598.5|10578.5|75
1760324400000|2025-10-13 03:00:00|10597.5|10577.5|10603.3|10583.3|10607.3|10587.3|10597|10577|93
1760324700000|2025-10-13 03:05:00|10602.3|10582.3|10597.3|10577.3|10606.5|10586.5|10592.3|10572.3|129
1760325000000|2025-10-13 03:10:00|10596.3|10576.3|10582.8|10562.8|10596.3|10576.3|10580.8|10560.8|83
1760325300000|2025-10-13 03:15:00|10582.3|10562.3|10592.3|10572.3|10594|10574|10580.5|10560.5|108
1760325600000|2025-10-13 03:20:00|10592.8|10572.8|10587.8|10567.8|10597.3|10577.3|10584|10564|87
1760325900000|2025-10-13 03:25:00|10586.8|10566.8|10574.8|10554.8|10590.8|10570.8|10572.3|10552.3|123
1760326200000|2025-10-13 03:30:00|10574|10554|10578.5|10558.5|10584.3|10564.3|10571|10551|54
1760326500000|2025-10-13 03:35:00|10577.8|10557.8|10581.8|10561.8|10585.3|10565.3|10577.3|10557.3|29
1760326800000|2025-10-13 03:40:00|10580.3|10560.3|10572.5|10552.5|10583.5|10563.5|10571|10551|57
1760327100000|2025-10-13 03:45:00|10572|10552|10527.8|10507.8|10572|10552|10526|10506|107
1760327400000|2025-10-13 03:50:00|10529.3|10509.3|10542.3|10522.3|10547.8|10527.8|10496.8|10476.8|183
1760327700000|2025-10-13 03:55:00|10540.5|10520.5|10530|10510|10540.5|10520.5|10507.5|10487.5|112
1760328000000|2025-10-13 04:00:00|10529.5|10509.5|10534.3|10514.3|10537|10517|10524.8|10504.8|66
1760328300000|2025-10-13 04:05:00|10533.8|10513.8|10546.5|10526.5|10546.5|10526.5|10525|10505|62
1760328600000|2025-10-13 04:10:00|10546|10526|10538.5|10518.5|10546|10526|10536.8|10516.8|40
1760328900000|2025-10-13 04:15:00|10539.5|10519.5|10550.3|10530.3|10551|10531|10539.5|10519.5|47
1760329200000|2025-10-13 04:20:00|10549.5|10529.5|10544.5|10524.5|10550.3|10530.3|10540|10520|78
1760329500000|2025-10-13 04:25:00|10544.8|10524.8|10535.5|10515.5|10544.8|10524.8|10529.3|10509.3|80
1760329800000|2025-10-13 04:30:00|10535|10515|10536.3|10516.3|10536.8|10516.8|10532.3|10512.3|17
1760330100000|2025-10-13 04:35:00|10536.8|10516.8|10547.3|10527.3|10548|10528|10536.8|10516.8|32
1760330400000|2025-10-13 04:40:00|10548.3|10528.3|10551.5|10531.5|10552|10532|10546|10526|23
1760330700000|2025-10-13 04:45:00|10552.8|10532.8|10555.5|10535.5|10557.8|10537.8|10552.8|10532.8|21
1760331000000|2025-10-13 04:50:00|10556|10536|10562.5|10542.5|10563|10543|10547.3|10527.3|40
1760331300000|2025-10-13 04:55:00|10561.8|10541.8|10560|10540|10561.8|10541.8|10558|10538|9
1760331600000|2025-10-13 05:00:00|10559.5|10539.5|10566.3|10546.3|10566.3|10546.3|10551.5|10531.5|41
1760331900000|2025-10-13 05:05:00|10565.8|10545.8|10565|10545|10566.5|10546.5|10557.3|10537.3|31
1760332200000|2025-10-13 05:10:00|10564|10544|10567.5|10547.5|10570|10550|10562.8|10542.8|35
1760332500000|2025-10-13 05:15:00|10566.5|10546.5|10571.3|10551.3|10571.8|10551.8|10565.3|10545.3|13
1760332800000|2025-10-13 05:20:00|10570|10550|10567.3|10547.3|10574.8|10554.8|10567.3|10547.3|28
1760333100000|2025-10-13 05:25:00|10566.5|10546.5|10567.3|10547.3|10567.8|10547.8|10563.1|10543.1|22
1760333400000|2025-10-13 05:30:00|10566|10546|10596|10576|10596|10576|10551.1|10531.1|252
1760333700000|2025-10-13 05:35:00|10597|10577|10606.5|10586.5|10613.5|10593.5|10594.5|10574.5|225
1760334000000|2025-10-13 05:40:00|10606|10586|10600.8|10580.8|10609|10589|10597.3|10577.3|106
1760334300000|2025-10-13 05:45:00|10601.3|10581.3|10581.8|10561.8|10601.3|10581.3|10579.5|10559.5|160
1760334600000|2025-10-13 05:50:00|10581|10561|10594|10574|10595|10575|10571.8|10551.8|116
1760334900000|2025-10-13 05:55:00|10594.5|10574.5|10600.3|10580.3|10604.3|10584.3|10593.5|10573.5|106
1760335200000|2025-10-13 06:00:00|10599.8|10579.8|10588|10568|10603|10583|10582|10562|173
1760335500000|2025-10-13 06:05:00|10587.5|10567.5|10587|10567|10590.3|10570.3|10579.8|10559.8|88
1760335800000|2025-10-13 06:10:00|10587.8|10567.8|10590.5|10570.5|10591.8|10571.8|10583.3|10563.3|47
1760336100000|2025-10-13 06:15:00|10591.3|10571.3|10605|10585|10608.8|10588.8|10581.8|10561.8|86
1760336400000|2025-10-13 06:20:00|10604.3|10584.3|10589|10569|10604.3|10584.3|10586.3|10566.3|161
1760336700000|2025-10-13 06:25:00|10588.3|10568.3|10588.3|10568.3|10595.8|10575.8|10585|10565|110
1760337000000|2025-10-13 06:30:00|10589|10569|10604.5|10584.5|10605.3|10585.3|10586.5|10566.5|127
1760337300000|2025-10-13 06:35:00|10605.5|10585.5|10611.5|10591.5|10615.8|10595.8|10601|10581|116
1760337600000|2025-10-13 06:40:00|10611|10591|10623.5|10603.5|10623.8|10603.8|10608.5|10588.5|95
1760337900000|2025-10-13 06:45:00|10624|10604|10613.5|10593.5|10624|10604|10604.4|10584.4|85
1760338200000|2025-10-13 06:50:00|10614.5|10594.5|10610.8|10590.8|10615.3|10595.3|10606.5|10586.5|98
1760338500000|2025-10-13 06:55:00|10611.5|10591.5|10630.1|10610.1|10634.4|10614.4|10611.5|10591.5|170
1760338800000|2025-10-13 07:00:00|10624.6|10604.6|10613.6|10593.6|10626.1|10606.1|10607.4|10587.4|183
1760339100000|2025-10-13 07:05:00|10613.4|10593.4|10628.4|10608.4|10632.1|10612.1|10606.1|10586.1|179
1760339400000|2025-10-13 07:10:00|10628.9|10608.9|10625.9|10605.9|10634.6|10614.6|10621.6|10601.6|105
1760339700000|2025-10-13 07:15:00|10626.4|10606.4|10619.6|10599.6|10629.9|10609.9|10619.4|10599.4|120
1760340000000|2025-10-13 07:20:00|10619.9|10599.9|10609.9|10589.9|10625.1|10605.1|10606.6|10586.6|156
1760340300000|2025-10-13 07:25:00|10610.1|10590.1|10622.1|10602.1|10622.9|10602.9|10602.6|10582.6|158
1760340600000|2025-10-13 07:30:00|10621.6|10601.6|10608.9|10588.9|10622.6|10602.6|10605|10585|168
1760340900000|2025-10-13 07:35:00|10609.1|10589.1|10607.9|10587.9|10614.4|10594.4|10603.9|10583.9|130
1760341200000|2025-10-13 07:40:00|10608.1|10588.1|10610.1|10590.1|10616.6|10596.6|10605.6|10585.6|109
1760341500000|2025-10-13 07:45:00|10610.4|10590.4|10602.4|10582.4|10614.4|10594.4|10601.4|10581.4|73
1760341800000|2025-10-13 07:50:00|10601.9|10581.9|10608.8|10588.8|10611.4|10591.4|10601.4|10581.4|83
1760342100000|2025-10-13 07:55:00|10608.5|10588.5|10611.1|10591.1|10613.4|10593.4|10602.9|10582.9|36
1760342400000|2025-10-13 08:00:00|10610.9|10590.9|10614.6|10594.6|10622.4|10602.4|10608.1|10588.1|102
1760342700000|2025-10-13 08:05:00|10615.9|10595.9|10594.4|10574.4|10616.9|10596.9|10594.4|10574.4|89
1760343000000|2025-10-13 08:10:00|10594.6|10574.6|10586.6|10566.6|10601.9|10581.9|10586.6|10566.6|98
1760343300000|2025-10-13 08:15:00|10586.9|10566.9|10576.4|10566.4|10588.1|10568.4|10573.6|10561.1|110
1760343600000|2025-10-13 08:20:00|10576.6|10566.6|10564.6|10554.6|10582.6|10572.6|10553.1|10543.1|136
1760343900000|2025-10-13 08:25:00|10564.4|10554.4|10572.1|10562.1|10572.9|10562.9|10558.9|10548.9|158
1760344200000|2025-10-13 08:30:00|10572.6|10562.6|10576.9|10566.9|10581.1|10569.1|10570.4|10559.9|120
1760344500000|2025-10-13 08:35:00|10577.1|10567.1|10577.4|10567.4|10577.6|10567.6|10570.4|10560.4|84
1760344800000|2025-10-13 08:40:00|10577.1|10567.1|10578.4|10568.4|10581.3|10569.1|10572.1|10558.8|92
1760345100000|2025-10-13 08:45:00|10578.1|10568.1|10578.9|10568.9|10578.9|10568.9|10572.4|10562.4|105
1760345400000|2025-10-13 08:50:00|10578.6|10568.6|10589.4|10579.4|10596.4|10586.4|10578.6|10567.4|113
1760345700000|2025-10-13 08:55:00|10589.6|10579.6|10596.4|10586.4|10596.4|10586.4|10589.6|10579.6|68
1760346000000|2025-10-13 09:00:00|10596.6|10586.6|10613.6|10603.6|10620|10610|10595.9|10585.9|137
1760346300000|2025-10-13 09:05:00|10614.6|10604.6|10623.9|10613.9|10624.1|10614.1|10612.1|10602.1|128
1760346600000|2025-10-13 09:10:00|10624.1|10614.1|10628.9|10618.9|10635.1|10619.4|10622.4|10612.4|121
1760346900000|2025-10-13 09:15:00|10628.4|10618.4|10621.4|10611.4|10630.4|10620.4|10621.4|10611.4|90
1760347200000|2025-10-13 09:20:00|10621.1|10611.1|10616.9|10606.9|10627|10616.8|10615.6|10605.6|87
1760347500000|2025-10-13 09:25:00|10616.1|10606.1|10614.9|10604.9|10616.9|10606.9|10603.6|10593.6|88
1760347800000|2025-10-13 09:30:00|10614.6|10604.6|10628.1|10618.1|10628.9|10618.9|10614.6|10604.6|84
1760348100000|2025-10-13 09:35:00|10627.1|10617.1|10628.9|10618.9|10629.9|10619.9|10617.1|10607.1|82
1760348400000|2025-10-13 09:40:00|10628.1|10618.1|10632.4|10622.4|10632.4|10622.4|10622.4|10612.4|67
1760348700000|2025-10-13 09:45:00|10631.9|10621.9|10635.9|10625.9|10636.6|10626.6|10631.6|10621.6|60
1760349000000|2025-10-13 09:50:00|10635.6|10625.6|10640.9|10630.9|10648.5|10633.9|10634.4|10624.4|91
1760349300000|2025-10-13 09:55:00|10640.6|10630.6|10642.4|10632.4|10643.1|10633.1|10635.9|10625.9|109
1760349600000|2025-10-13 10:00:00|10642.6|10632.6|10640.6|10630.6|10651.4|10638.3|10636.9|10626.9|106
1760349900000|2025-10-13 10:05:00|10640.9|10630.9|10634.6|10624.6|10641.1|10631.1|10630.9|10616.8|103
1760350200000|2025-10-13 10:10:00|10634.4|10624.4|10637.9|10627.9|10642.1|10628.9|10630.9|10618.4|87
1760350500000|2025-10-13 10:15:00|10637.6|10627.6|10644.4|10634.4|10645.4|10635.4|10634.6|10624.6|72
1760350800000|2025-10-13 10:20:00|10644.1|10634.1|10647.9|10637.9|10652.1|10642.1|10640.9|10630.9|63
1760351100000|2025-10-13 10:25:00|10648.1|10638.1|10652.1|10642.1|10653.9|10643.9|10647.6|10637.6|54
1760351400000|2025-10-13 10:30:00|10652.4|10642.4|10664.6|10654.6|10668|10656.9|10652.4|10642.4|105
1760351700000|2025-10-13 10:35:00|10664.4|10654.4|10662.4|10652.4|10669.6|10659.6|10659.4|10649.4|87
1760352000000|2025-10-13 10:40:00|10662.1|10652.1|10653.9|10643.9|10667.1|10657.1|10653.9|10643.9|77
1760352300000|2025-10-13 10:45:00|10654.4|10644.4|10649.4|10639.4|10654.4|10644.4|10646.6|10636.6|120
1760352600000|2025-10-13 10:50:00|10649.6|10639.6|10647.6|10637.6|10653.6|10643.6|10647.1|10637.1|43
1760352900000|2025-10-13 10:55:00|10646.4|10636.4|10643.1|10633.1|10647.6|10637.6|10640.4|10630.4|94
1760353200000|2025-10-13 11:00:00|10642.9|10632.9|10678.9|10668.9|10679.1|10669.1|10638.6|10628.6|216
1760353500000|2025-10-13 11:05:00|10679.1|10669.1|10639.4|10629.4|10679.1|10669.1|10633.1|10623.1|305
1760353800000|2025-10-13 11:10:00|10640.4|10630.4|10652.6|10642.6|10652.9|10642.9|10640.4|10630.4|166
1760354100000|2025-10-13 11:15:00|10652.9|10642.9|10660.6|10650.6|10668.9|10658.9|10652.9|10642.9|182
1760354400000|2025-10-13 11:20:00|10660.1|10650.1|10642.1|10632.1|10661.6|10651.6|10640.8|10630.8|136
1760354700000|2025-10-13 11:25:00|10642.4|10632.4|10635.4|10625.4|10645.9|10635.9|10632.1|10622.1|106
1760355000000|2025-10-13 11:30:00|10634.9|10624.9|10646.4|10636.4|10649.8|10639.6|10631.1|10621.1|228
1760355300000|2025-10-13 11:35:00|10646.9|10636.9|10656.4|10646.4|10659.9|10648.9|10642.9|10631.5|144
1760355600000|2025-10-13 11:40:00|10656.1|10646.1|10668.1|10658.1|10670.1|10660.1|10655.1|10645.1|110
1760355900000|2025-10-13 11:45:00|10668.4|10658.4|10668.9|10658.9|10674.9|10664.9|10665.6|10655.6|155
1760356200000|2025-10-13 11:50:00|10668.4|10658.4|10646.9|10636.9|10668.4|10658.4|10646.9|10634.4|172
1760356500000|2025-10-13 11:55:00|10647.4|10637.4|10638.6|10628.6|10652.1|10642.1|10637.4|10627.4|229
1760356800000|2025-10-13 12:00:00|10639.4|10629.4|10639.1|10629.1|10645.8|10635.8|10632.9|10622.9|278
1760357100000|2025-10-13 12:05:00|10638.6|10628.6|10629.1|10619.1|10641.9|10631.9|10626.1|10616.1|164
1760357400000|2025-10-13 12:10:00|10629.9|10619.9|10667.4|10657.4|10668.1|10658.1|10627.9|10617.9|205
1760357700000|2025-10-13 12:15:00|10667.6|10657.6|10672.9|10662.9|10673.1|10663.1|10663.5|10653.5|188
1760358000000|2025-10-13 12:20:00|10673.1|10663.1|10676.6|10666.6|10683.9|10673.9|10670.1|10660.1|197
1760358300000|2025-10-13 12:25:00|10676.4|10666.4|10680.1|10670.1|10688.4|10678.4|10674.6|10664.6|188
1760358600000|2025-10-13 12:30:00|10680.4|10670.4|10694.1|10684.1|10705.4|10695.4|10677.9|10667.9|229
1760358900000|2025-10-13 12:35:00|10693.9|10683.9|10707.6|10697.6|10713.4|10703.4|10691.9|10681.9|233
1760359200000|2025-10-13 12:40:00|10707.4|10697.4|10713.1|10703.1|10723.1|10713.1|10700.6|10690.6|183
1760359500000|2025-10-13 12:45:00|10712.9|10702.9|10722.4|10712.4|10723.4|10713.4|10712.9|10702.9|207
1760359800000|2025-10-13 12:50:00|10722.1|10712.1|10713.6|10703.6|10723.4|10713.4|10712.1|10702.1|200
1760360100000|2025-10-13 12:55:00|10714.4|10704.4|10715.1|10705.1|10722.9|10712.9|10709.9|10699.9|255
1760360400000|2025-10-13 13:00:00|10714.9|10704.9|10739.6|10729.6|10744.4|10731.1|10692.6|10682.6|505
1760360700000|2025-10-13 13:05:00|10738.9|10728.9|10771.9|10761.9|10772.4|10762.4|10738.9|10728.9|527
1760361000000|2025-10-13 13:10:00|10772.4|10762.4|10771.4|10761.4|10784.6|10774.6|10767.9|10757.9|527
1760361300000|2025-10-13 13:15:00|10770.6|10760.6|10800.4|10790.4|10811.4|10801.4|10770.6|10760.6|442
1760361600000|2025-10-13 13:20:00|10800.6|10790.6|10791.1|10781.1|10800.6|10790.6|10761.8|10751.8|513
1760361900000|2025-10-13 13:25:00|10790.6|10780.6|10792.9|10782.9|10800.9|10788.4|10779.1|10769.1|365
1760362200000|2025-10-13 13:30:00|10793.1|10783.1|10759.8|10749.8|10795.6|10785.6|10754.4|10739.3|316
1760362500000|2025-10-13 13:35:00|10759.6|10749.6|10778.1|10768.1|10780.6|10770.6|10751.6|10741.6|424
1760362800000|2025-10-13 13:40:00|10778.4|10768.4|10758.9|10748.9|10783.1|10773.1|10751.9|10741.9|455
1760363100000|2025-10-13 13:45:00|10758.6|10748.6|10778.4|10768.4|10782.4|10772.4|10757.4|10747.4|366
1760363400000|2025-10-13 13:50:00|10778.9|10768.9|10815.6|10805.6|10818.9|10808.9|10773.6|10763.6|526
1760363700000|2025-10-13 13:55:00|10816.1|10806.1|10822.4|10812.4|10830.4|10820.4|10809.9|10799.9|482
1760364000000|2025-10-13 14:00:00|10821.9|10811.9|10818.4|10808.4|10824.1|10814.1|10801.6|10791.6|501
1760364300000|2025-10-13 14:05:00|10818.1|10808.1|10809.1|10799.1|10821.6|10810.1|10801.9|10791.9|301
1760364600000|2025-10-13 14:10:00|10808.9|10798.9|10789.9|10779.9|10808.9|10798.9|10788.1|10772|317
1760364900000|2025-10-13 14:15:00|10790.1|10780.1|10782.1|10772.1|10797.1|10787.1|10773.4|10763.4|336
1760365200000|2025-10-13 14:20:00|10782.6|10772.6|10778.4|10768.4|10788.4|10778.4|10775.4|10765.4|350
1760365500000|2025-10-13 14:25:00|10778.6|10768.6|10798.4|10788.4|10801.6|10791.6|10774.1|10764.1|365
1760365800000|2025-10-13 14:30:00|10798.6|10788.6|10812.4|10802.4|10818.9|10808.9|10798.1|10788.1|357
1760366100000|2025-10-13 14:35:00|10811.1|10801.1|10820.6|10810.6|10824.1|10814.1|10807.1|10797.1|357
1760366400000|2025-10-13 14:40:00|10820.4|10810.4|10848.8|10838.8|10853.3|10843.3|10812.4|10802.4|494
1760366700000|2025-10-13 14:45:00|10849.5|10839.5|10818.9|10808.9|10853.5|10843.5|10818.6|10808.6|421
1760367000000|2025-10-13 14:50:00|10819.1|10809.1|10823.6|10813.6|10828.6|10818.6|10812.1|10802.1|403
1760367300000|2025-10-13 14:55:00|10823.4|10813.4|10816.4|10806.4|10823.4|10813.4|10808.9|10798.9|418
1760367600000|2025-10-13 15:00:00|10816.6|10806.6|10827.6|10817.6|10834.4|10824.4|10814.1|10804.1|384
1760367900000|2025-10-13 15:05:00|10827.4|10817.4|10812.4|10802.4|10827.9|10817.9|10800.6|10790.6|357
1760368200000|2025-10-13 15:10:00|10811.9|10801.9|10820.4|10810.4|10825.1|10815.1|10806.1|10796.1|232
1760368500000|2025-10-13 15:15:00|10820.6|10810.6|10831.4|10821.4|10839.9|10829.9|10819.6|10809.6|370
1760368800000|2025-10-13 15:20:00|10830.6|10820.6|10818.1|10808.1|10834.6|10824.6|10817.6|10807.6|302
1760369100000|2025-10-13 15:25:00|10818.4|10808.4|10809.4|10799.4|10825.4|10815.4|10807.9|10797.9|147
1760369400000|2025-10-13 15:30:00|10809.1|10799.1|10802.6|10792.6|10816.9|10806.9|10799.1|10789.1|244
1760369700000|2025-10-13 15:35:00|10802.4|10792.4|10808.1|10798.1|10814.6|10804.6|10801.1|10791.1|198
1760370000000|2025-10-13 15:40:00|10808.9|10798.9|10810.9|10800.9|10814.1|10804.1|10802.6|10792.6|313
1760370300000|2025-10-13 15:45:00|10811.1|10801.1|10824.9|10814.9|10830.1|10820.1|10811.1|10801.1|324
1760370600000|2025-10-13 15:50:00|10824.6|10814.6|10840.1|10830.1|10844.1|10834.1|10822.9|10812.9|219
1760370900000|2025-10-13 15:55:00|10839.9|10829.9|10843.1|10833.1|10849.6|10839.6|10838.6|10828.6|297
1760371200000|2025-10-13 16:00:00|10842.9|10832.9|10852.1|10842.1|10853.4|10843.4|10837.6|10827.6|135
1760371500000|2025-10-13 16:05:00|10852.4|10842.4|10847.4|10837.4|10854.4|10844.4|10841.6|10831.6|194
1760371800000|2025-10-13 16:10:00|10847.9|10837.9|10852.4|10842.4|10853.1|10843.1|10846.1|10836.1|235
1760372100000|2025-10-13 16:15:00|10852.6|10842.6|10843.9|10833.9|10860.1|10850.1|10839.9|10829.9|168
1760372400000|2025-10-13 16:20:00|10843.6|10833.6|10838.6|10828.6|10844.6|10834.6|10823.6|10813.6|353
1760372700000|2025-10-13 16:25:00|10838.4|10828.4|10829.6|10819.6|10838.4|10828.4|10826.4|10816.4|235
1760373000000|2025-10-13 16:30:00|10829.1|10819.1|10821.1|10811.1|10833.1|10823.1|10820.6|10810.6|219
1760373300000|2025-10-13 16:35:00|10821.6|10811.6|10842.1|10832.1|10843.4|10833.4|10818.4|10808.4|231
1760373600000|2025-10-13 16:40:00|10841.9|10831.9|10854.3|10844.3|10856.6|10846.6|10836.4|10826.4|290
1760373900000|2025-10-13 16:45:00|10854.4|10844.4|10853.1|10843.1|10868.4|10858.4|10846.1|10836.1|313
1760374200000|2025-10-13 16:50:00|10853.4|10843.4|10837.1|10827.1|10853.6|10843.6|10837.1|10827.1|203
1760374500000|2025-10-13 16:55:00|10837.4|10827.4|10833.1|10823.1|10841.1|10831.1|10825.9|10815.9|299
1760374800000|2025-10-13 17:00:00|10833|10823|10832.9|10822.9|10834.6|10824.6|10829.4|10819.4|156
1760375100000|2025-10-13 17:05:00|10833.1|10823.1|10827|10817|10833.1|10823.1|10823.4|10813.4|141
1760375400000|2025-10-13 17:10:00|10826.8|10816.8|10816.9|10806.9|10827.4|10817.4|10810.6|10800.6|140
1760375700000|2025-10-13 17:15:00|10816.1|10806.1|10798.8|10788.8|10816.1|10806.1|10798.5|10788.5|172
1760376000000|2025-10-13 17:20:00|10798.6|10788.6|10802.3|10792.3|10802.6|10792.6|10790.3|10780.3|76
1760376300000|2025-10-13 17:25:00|10802|10792|10812.3|10802.3|10818.5|10808.5|10799.8|10789.8|175
1760376600000|2025-10-13 17:30:00|10813|10803|10805.3|10795.3|10813|10803|10803.1|10793.1|107
1760376900000|2025-10-13 17:35:00|10805.6|10795.6|10811.3|10801.3|10812.1|10802.1|10805.6|10795.6|37
1760377200000|2025-10-13 17:40:00|10811.5|10801.5|10806.4|10796.4|10811.9|10801.9|10806.4|10796.4|58
1760377500000|2025-10-13 17:45:00|10806.6|10796.6|10804.6|10794.6|10808.6|10798.6|10803.6|10793.6|69
1760377800000|2025-10-13 17:50:00|10804.4|10794.4|10791.9|10781.9|10804.6|10794.6|10790.8|10780.8|125
1760378100000|2025-10-13 17:55:00|10790.9|10780.9|10806|10784|10807.8|10785.8|10788.8|10773.5|26
1760400000000|2025-10-14 00:00:00|10847.3|10827.3|10848.8|10838.8|10851.5|10839.8|10842.8|10827.3|38
1760400300000|2025-10-14 00:05:00|10849|10839|10850.9|10840.9|10855.6|10843.8|10843.8|10831.3|89
1760400600000|2025-10-14 00:10:00|10851.1|10841.1|10854.5|10844.5|10856.8|10845.1|10848.8|10836.8|92
1760400900000|2025-10-14 00:15:00|10854.3|10844.3|10862.8|10852.8|10867.8|10857.8|10854.3|10843|42
1760401200000|2025-10-14 00:20:00|10862.5|10852.5|10855.1|10845.1|10871.9|10857.9|10852.6|10839.5|95
1760401500000|2025-10-14 00:25:00|10855|10845|10849.3|10839.3|10858.5|10848|10847.8|10837.8|68
1760401800000|2025-10-14 00:30:00|10849.5|10839.5|10842.5|10832.5|10859.1|10845.5|10842.5|10830.5|89
1760402100000|2025-10-14 00:35:00|10842.6|10832.6|10832.5|10822.5|10854.5|10838.9|10829.8|10814.3|79
1760402400000|2025-10-14 00:40:00|10833|10823|10838.5|10828.5|10840|10830|10833|10823|56
1760402700000|2025-10-14 00:45:00|10838.3|10828.3|10835.3|10825.3|10838.8|10828.8|10830|10820|81
1760403000000|2025-10-14 00:50:00|10835|10825|10828.8|10818.8|10835|10825|10828.8|10818.8|119
1760403300000|2025-10-14 00:55:00|10829|10819|10834.5|10814.5|10842.5|10829.5|10829|10814.5|89
1760403600000|2025-10-14 01:00:00|10835.8|10815.8|10824.8|10814.8|10861.5|10840.9|10823.5|10813.5|406
1760403900000|2025-10-14 01:05:00|10824.5|10814.5|10813.5|10803.5|10832.8|10822.8|10807.4|10796.9|258
1760404200000|2025-10-14 01:10:00|10813|10803|10837|10827|10840|10830|10811|10798.1|288
1760404500000|2025-10-14 01:15:00|10837.8|10827.8|10831|10821|10853.3|10839.5|10831|10821|345
1760404800000|2025-10-14 01:20:00|10830.5|10820.5|10823|10813|10833.4|10821.8|10819.3|10808|303
1760405100000|2025-10-14 01:25:00|10822.6|10812.6|10818.8|10808.8|10827.4|10814.3|10811.8|10801.8|281
1760405400000|2025-10-14 01:30:00|10819|10809|10827.3|10817.3|10827.8|10817.8|10815|10805|307
1760405700000|2025-10-14 01:35:00|10827.5|10817.5|10807.5|10797.5|10828.3|10818.3|10805.3|10795.3|357
1760406000000|2025-10-14 01:40:00|10807.3|10797.3|10812.5|10802.5|10815.8|10803.8|10803.5|10793.5|354
1760406300000|2025-10-14 01:45:00|10813|10803|10771.8|10761.8|10813|10803|10762.5|10752.5|509
1760406600000|2025-10-14 01:50:00|10771.5|10761.5|10760.3|10750.3|10780.8|10766.3|10751.8|10740.8|399
1760406900000|2025-10-14 01:55:00|10761|10751|10766.8|10756.8|10777.8|10765.8|10756.8|10746.8|418
1760407200000|2025-10-14 02:00:00|10767.3|10757.3|10764|10754|10773.8|10763.8|10750|10740|322
1760407500000|2025-10-14 02:05:00|10764.3|10754.3|10750.8|10740.8|10775.4|10764.3|10746.8|10732.4|357
1760407800000|2025-10-14 02:10:00|10750.3|10740.3|10757.3|10747.3|10758|10748|10745.3|10733.3|258
1760408100000|2025-10-14 02:15:00|10758|10748|10759.3|10749.3|10765|10755|10758|10748|122
1760408400000|2025-10-14 02:20:00|10759.5|10749.5|10764.8|10754.8|10769.3|10759.3|10759.5|10749.5|117
1760408700000|2025-10-14 02:25:00|10765|10755|10762|10752|10766|10756|10756.8|10746.8|89
1760409000000|2025-10-14 02:30:00|10762.1|10752.1|10766.8|10756.8|10769.3|10759.3|10739.8|10729.8|462
1760409300000|2025-10-14 02:35:00|10767|10757|10786.5|10776.5|10789.9|10776.5|10765.5|10754.5|432
1760409600000|2025-10-14 02:40:00|10786.3|10776.3|10776|10766|10786.3|10776.3|10772.8|10759.8|294
1760409900000|2025-10-14 02:45:00|10775.8|10765.8|10768.5|10758.5|10783.5|10773.5|10767.5|10756.9|230
1760410200000|2025-10-14 02:50:00|10768.3|10758.3|10760.5|10750.5|10769.5|10759.5|10751.8|10739.5|270
1760410500000|2025-10-14 02:55:00|10760|10750|10745.8|10735.8|10764.5|10754.5|10745.8|10735.8|276
1760410800000|2025-10-14 03:00:00|10745.3|10735.3|10754.3|10744.3|10758|10748|10745.3|10735.3|220
1760411100000|2025-10-14 03:05:00|10754.5|10744.5|10723.3|10713.3|10755.5|10745.5|10722.8|10712.8|327
1760411400000|2025-10-14 03:10:00|10723.5|10713.5|10739.8|10729.8|10739.8|10729.8|10723.3|10713.3|376
1760411700000|2025-10-14 03:15:00|10740.3|10730.3|10749.8|10739.8|10759.6|10744.3|10740.3|10725|282
1760412000000|2025-10-14 03:20:00|10750.5|10740.5|10771.5|10761.5|10773.3|10763.3|10744|10734|350
1760412300000|2025-10-14 03:25:00|10770.8|10760.8|10788.3|10768.3|10789.5|10771.3|10767.4|10757.4|337
1760412600000|2025-10-14 03:30:00|10788.8|10768.8|10801.5|10791.5|10815|10805|10785.5|10767.8|186
1760412900000|2025-10-14 03:35:00|10801.8|10791.8|10808.8|10798.8|10813|10803|10800.8|10788.4|100
1760413200000|2025-10-14 03:40:00|10808.5|10798.5|10805|10795|10813.3|10803.3|10801.8|10791.8|102
1760413500000|2025-10-14 03:45:00|10805.3|10795.3|10805.3|10795.3|10813|10798.3|10802.3|10791.1|129
1760413800000|2025-10-14 03:50:00|10805.5|10795.5|10795.8|10785.8|10807.3|10797.3|10795.1|10785.1|101
1760414100000|2025-10-14 03:55:00|10796|10786|10802.3|10792.3|10811.3|10801.3|10795.8|10785.8|74
1760414400000|2025-10-14 04:00:00|10801.8|10791.8|10797.5|10787.5|10809.3|10799.3|10793.5|10783.5|106
1760414700000|2025-10-14 04:05:00|10798|10788|10782.8|10772.8|10802.8|10792.8|10781.3|10771.3|108
1760415000000|2025-10-14 04:10:00|10783.5|10773.5|10782.3|10772.3|10790.6|10779.8|10782.3|10770.6|97
1760415300000|2025-10-14 04:15:00|10782.5|10772.5|10756|10746|10783.3|10773.3|10751.5|10741.5|180
1760415600000|2025-10-14 04:20:00|10756.5|10746.5|10740.3|10730.3|10759.5|10749.5|10737|10727|228
1760415900000|2025-10-14 04:25:00|10740|10730|10734.5|10724.5|10742.8|10732.8|10727|10716.1|106
1760416200000|2025-10-14 04:30:00|10734.3|10724.3|10723.8|10713.8|10740.4|10725.1|10716.5|10706.5|165
1760416500000|2025-10-14 04:35:00|10723.5|10713.5|10725|10715|10732.1|10717|10715|10704.4|174
1760416800000|2025-10-14 04:40:00|10725.3|10715.3|10740|10730|10747.3|10737.3|10723.8|10707.8|144
1760417100000|2025-10-14 04:45:00|10739.5|10729.5|10730.8|10720.8|10753.4|10737.9|10728.3|10717.5|104
1760417400000|2025-10-14 04:50:00|10731.8|10721.8|10732|10722|10733.6|10722.5|10727|10713.6|93
1760417700000|2025-10-14 04:55:00|10732.5|10722.5|10745|10735|10746|10735.8|10732.3|10722.3|107
1760418000000|2025-10-14 05:00:00|10744.5|10734.5|10732.3|10722.3|10744.5|10734.5|10727|10717|158
1760418300000|2025-10-14 05:05:00|10731.5|10721.5|10741.3|10731.3|10743.9|10731.5|10729.3|10719.3|61
1760418600000|2025-10-14 05:10:00|10741|10731|10744|10734|10744|10734|10733.3|10723.3|71
1760418900000|2025-10-14 05:15:00|10743.8|10733.8|10750.3|10740.3|10756.5|10746.5|10742.5|10731.8|144
1760419200000|2025-10-14 05:20:00|10750|10740|10749.8|10739.8|10757|10746.5|10745.8|10732.4|86
1760419500000|2025-10-14 05:25:00|10750|10740|10749.8|10729.8|10753|10743|10742.8|10728.3|118
1760419800000|2025-10-14 05:30:00|10750.5|10730.5|10690.8|10680.8|10752|10732|10683.5|10670.4|481
1760420100000|2025-10-14 05:35:00|10691|10681|10642.8|10632.8|10692|10682|10637.8|10627.8|607
1760420400000|2025-10-14 05:40:00|10643.8|10633.8|10631.5|10621.5|10660.8|10650.8|10587.4|10577.4|740
1760420700000|2025-10-14 05:45:00|10631.8|10621.8|10644.5|10634.5|10654|10644|10615.3|10605.3|675
1760421000000|2025-10-14 05:50:00|10641.3|10631.3|10666|10656|10669.8|10659.8|10639.3|10625.9|557
1760421300000|2025-10-14 05:55:00|10663.8|10653.8|10601.1|10591.1|10667.5|10657.5|10600|10590|584
1760421600000|2025-10-14 06:00:00|10601.8|10591.8|10618|10608|10630|10620|10601.3|10591.3|565
1760421900000|2025-10-14 06:05:00|10616.3|10606.3|10600.9|10590.9|10620.5|10610.5|10597.5|10582.5|537
1760422200000|2025-10-14 06:10:00|10601.1|10591.1|10567|10557|10601.9|10591.9|10565.8|10555.8|550
1760422500000|2025-10-14 06:15:00|10567.3|10557.3|10561|10551|10589.6|10577.3|10558.8|10546.4|574
1760422800000|2025-10-14 06:20:00|10560|10550|10529.5|10519.5|10561|10551|10502.8|10492.8|756
1760423100000|2025-10-14 06:25:00|10530.3|10520.3|10573|10563|10577.3|10567.3|10525.5|10515.5|594
1760423400000|2025-10-14 06:30:00|10573.3|10563.3|10562.3|10552.3|10573.3|10563.3|10550.5|10537.3|462
1760423700000|2025-10-14 06:35:00|10563|10553|10534.5|10524.5|10563|10553|10520.5|10510.5|446
1760424000000|2025-10-14 06:40:00|10534.8|10524.8|10534|10524|10549.3|10539.3|10523.5|10513.5|447
1760424300000|2025-10-14 06:45:00|10533.5|10523.5|10543.8|10533.8|10553.3|10540.8|10522|10512|442
1760424600000|2025-10-14 06:50:00|10543.5|10533.5|10561.3|10551.3|10567.3|10557.3|10539.5|10528.9|472
1760424900000|2025-10-14 06:55:00|10561|10551|10523.4|10503.4|10565.8|10551|10523.4|10503.4|392
1760425200000|2025-10-14 07:00:00|10522.4|10502.4|10514.4|10504.4|10539.6|10519.6|10496.9|10486.9|339
1760425500000|2025-10-14 07:05:00|10514.6|10504.6|10491.1|10481.1|10546.3|10534.1|10481.1|10471.1|372
1760425800000|2025-10-14 07:10:00|10491.4|10481.4|10491.6|10481.6|10511.5|10501.5|10482.9|10472.9|322
1760426100000|2025-10-14 07:15:00|10490.9|10480.9|10510.6|10500.6|10540.3|10525.9|10485.6|10475.6|373
1760426400000|2025-10-14 07:20:00|10510.4|10500.4|10499.9|10489.9|10515.1|10505.1|10489.9|10479.9|295
1760426700000|2025-10-14 07:25:00|10500.1|10490.1|10498.4|10488.4|10516.4|10506.4|10496.4|10486.4|246
1760427000000|2025-10-14 07:30:00|10499.1|10489.1|10499.9|10489.9|10517.4|10507.4|10492.1|10482.1|299
1760427300000|2025-10-14 07:35:00|10499.6|10489.6|10489.3|10479.3|10528.1|10518.1|10483.4|10473.4|423
1760427600000|2025-10-14 07:40:00|10491.4|10481.4|10507.6|10497.6|10508.1|10498.1|10487.9|10477.9|254
1760427900000|2025-10-14 07:45:00|10507.4|10497.4|10530.6|10520.6|10539.9|10529.9|10507.1|10497.1|280
1760428200000|2025-10-14 07:50:00|10530.9|10520.9|10519.6|10509.6|10545.9|10535.9|10519.6|10509.6|326
1760428500000|2025-10-14 07:55:00|10519.9|10509.9|10536.1|10526.1|10536.6|10526.6|10519.4|10509.4|231
1760428800000|2025-10-14 08:00:00|10535.9|10525.9|10551.1|10541.1|10558.1|10548.1|10532.1|10522.1|294
1760429100000|2025-10-14 08:05:00|10552.1|10542.1|10572.6|10562.6|10573.9|10563.9|10550.9|10540.9|294
1760429400000|2025-10-14 08:10:00|10572.4|10562.4|10585.4|10575.4|10586.9|10576.9|10571.1|10561.1|231
1760429700000|2025-10-14 08:15:00|10585.6|10575.6|10574.9|10564.9|10586.9|10576.9|10561.6|10551.6|238
1760430000000|2025-10-14 08:20:00|10574.6|10564.6|10580.1|10570.1|10581.6|10571.6|10569.6|10559.6|218
1760430300000|2025-10-14 08:25:00|10580.6|10570.6|10574.9|10564.9|10584.6|10574.6|10567.6|10557.6|210
1760430600000|2025-10-14 08:30:00|10575.6|10565.6|10573.9|10563.9|10585.1|10575.1|10569.6|10559.6|196
1760430900000|2025-10-14 08:35:00|10574.1|10564.1|10565.6|10555.6|10575.1|10565.1|10562.8|10552.8|181
1760431200000|2025-10-14 08:40:00|10565.9|10555.9|10546.1|10536.1|10567.1|10557.1|10546.1|10536.1|199
1760431500000|2025-10-14 08:45:00|10546.6|10536.6|10556.9|10546.9|10563.1|10553.1|10546.6|10536.6|118
1760431800000|2025-10-14 08:50:00|10557.1|10547.1|10568.4|10558.4|10574.4|10564.4|10556.4|10546.4|159
1760432100000|2025-10-14 08:55:00|10568.6|10558.6|10559.6|10549.6|10572.9|10562.9|10555.1|10545.1|144
1760432400000|2025-10-14 09:00:00|10559.4|10549.4|10556.1|10546.1|10564.3|10554.3|10552.1|10542.1|152
1760432700000|2025-10-14 09:05:00|10555.9|10545.9|10552.4|10542.4|10558.6|10548.6|10549.9|10539.9|169
1760433000000|2025-10-14 09:10:00|10552.1|10542.1|10575.6|10565.6|10578.1|10568.1|10549.6|10539.6|177
1760433300000|2025-10-14 09:15:00|10575.1|10565.1|10578.6|10568.6|10578.9|10568.9|10570.9|10560.9|165
1760433600000|2025-10-14 09:20:00|10578.4|10568.4|10581.1|10571.1|10583.9|10573.9|10578.4|10568.4|150
1760433900000|2025-10-14 09:25:00|10580.9|10570.9|10585.4|10575.4|10587.6|10577.6|10578.9|10568.9|138
1760434200000|2025-10-14 09:30:00|10584.9|10574.9|10581.1|10571.1|10596.4|10586.4|10580.1|10570.1|154
1760434500000|2025-10-14 09:35:00|10581.4|10571.4|10575.4|10565.4|10581.6|10571.6|10561.6|10551.6|199
1760434800000|2025-10-14 09:40:00|10575.1|10565.1|10577.4|10567.4|10584.1|10574.1|10570.1|10560.1|177
1760435100000|2025-10-14 09:45:00|10577.1|10567.1|10563.6|10553.6|10577.4|10567.4|10549.4|10539.4|259
1760435400000|2025-10-14 09:50:00|10564.1|10554.1|10556.6|10546.6|10569.9|10559.9|10556.4|10546.4|201
1760435700000|2025-10-14 09:55:00|10556.4|10546.4|10555.9|10545.9|10558.6|10548.6|10543.1|10533.1|192
1760436000000|2025-10-14 10:00:00|10555.6|10545.6|10552.1|10542.1|10562.4|10552.4|10546.1|10536.1|187
1760436300000|2025-10-14 10:05:00|10552.4|10542.4|10556.4|10546.4|10563.6|10553.6|10548.4|10538.4|161
1760436600000|2025-10-14 10:10:00|10556.1|10546.1|10540.9|10530.9|10559.6|10549.6|10538.9|10528.9|186
1760436900000|2025-10-14 10:15:00|10543|10523|10544.9|10534.9|10545.6|10535.6|10531.9|10521.9|156
1760437200000|2025-10-14 10:20:00|10545.1|10535.1|10560.4|10550.4|10563.1|10553.1|10544.9|10534.9|191
1760437500000|2025-10-14 10:25:00|10560.6|10550.6|10560.1|10550.1|10566.9|10556.9|10554.9|10544.9|140
1760437800000|2025-10-14 10:30:00|10559.9|10549.9|10535.5|10525.5|10559.9|10549.9|10528.6|10518.6|278
1760438100000|2025-10-14 10:35:00|10535.1|10525.1|10539.9|10529.9|10545.1|10535.1|10532.9|10522.9|179
1760438400000|2025-10-14 10:40:00|10540.1|10530.1|10517.6|10507.6|10540.1|10530.1|10515.6|10505.6|212
1760438700000|2025-10-14 10:45:00|10518.4|10508.4|10503.9|10493.9|10522.1|10512.1|10499.6|10488.9|232
1760439000000|2025-10-14 10:50:00|10504.1|10494.1|10528.4|10518.4|10532.9|10522.9|10503.6|10493.6|224
1760439300000|2025-10-14 10:55:00|10528.6|10518.6|10546.1|10536.1|10546.1|10536.1|10521.1|10511.1|245
1760439600000|2025-10-14 11:00:00|10545.9|10535.9|10557.1|10547.1|10563.6|10553.6|10535.1|10525.1|231
1760439900000|2025-10-14 11:05:00|10556.9|10546.9|10588.9|10578.9|10591.1|10581.1|10551.1|10541.1|167
1760440200000|2025-10-14 11:10:00|10588.6|10578.6|10568.4|10558.4|10590.6|10580.6|10565.1|10555.1|175
1760440500000|2025-10-14 11:15:00|10568.6|10558.6|10566.6|10556.6|10573.4|10563.4|10560.9|10550.9|208
1760440800000|2025-10-14 11:20:00|10565.5|10555.5|10577.9|10567.9|10583.6|10573.6|10565|10555|205
1760441100000|2025-10-14 11:25:00|10578.1|10568.1|10570.9|10560.9|10591.9|10581.9|10563.4|10553.4|170
1760441400000|2025-10-14 11:30:00|10570.6|10560.6|10569.1|10559.1|10574.3|10564.3|10555.9|10545.9|204
1760441700000|2025-10-14 11:35:00|10569.4|10559.4|10557.4|10547.4|10580.5|10568.1|10551.9|10541.9|184
1760442000000|2025-10-14 11:40:00|10557.1|10547.1|10553.6|10543.6|10557.1|10547.1|10548.4|10538.4|174
1760442300000|2025-10-14 11:45:00|10553.9|10543.9|10543.1|10533.1|10554.4|10544.4|10540.9|10530.9|143
1760442600000|2025-10-14 11:50:00|10543.6|10533.6|10564.6|10554.6|10568.9|10558.9|10543.6|10533.6|199
1760442900000|2025-10-14 11:55:00|10564.4|10554.4|10558.9|10548.9|10566.6|10556.6|10552.9|10542.9|154
1760443200000|2025-10-14 12:00:00|10558.6|10548.6|10533.1|10523.1|10558.6|10548.6|10532.8|10522.8|207
1760443500000|2025-10-14 12:05:00|10533.4|10523.4|10541.6|10531.6|10546.5|10532.6|10523.9|10513.9|169
1760443800000|2025-10-14 12:10:00|10541.4|10531.4|10545.1|10535.1|10547.9|10537.9|10537.1|10527.1|202
1760444100000|2025-10-14 12:15:00|10544.9|10534.9|10523.4|10513.4|10544.9|10534.9|10522.1|10512.1|209
1760444400000|2025-10-14 12:20:00|10523.1|10513.1|10517.6|10507.6|10525.6|10515.6|10511.4|10501.4|212
1760444700000|2025-10-14 12:25:00|10517.4|10507.4|10522.1|10512.1|10528.9|10518.9|10510.1|10500.1|237
1760445000000|2025-10-14 12:30:00|10521.6|10511.6|10515.1|10505.1|10528.6|10518.6|10511.1|10501.1|264
1760445300000|2025-10-14 12:35:00|10514.9|10504.9|10507.1|10497.1|10522.1|10512.1|10503.1|10493.1|195
1760445600000|2025-10-14 12:40:00|10506.9|10496.9|10501.1|10491.1|10510.9|10500.9|10494.4|10484.3|272
1760445900000|2025-10-14 12:45:00|10500.6|10490.6|10482.4|10472.4|10508.1|10498.1|10469.4|10459.4|265
1760446200000|2025-10-14 12:50:00|10482.6|10472.6|10484.1|10474.1|10493.9|10483.9|10476.9|10466.9|204
1760446500000|2025-10-14 12:55:00|10484|10474|10488.9|10478.9|10494.4|10484.4|10482.9|10472.9|189
1760446800000|2025-10-14 13:00:00|10488.6|10478.6|10552.1|10542.1|10552.1|10542.1|10471.6|10461.6|593
1760447100000|2025-10-14 13:05:00|10551.6|10541.6|10528.9|10518.9|10552.6|10542.6|10528.1|10518.1|491
1760447400000|2025-10-14 13:10:00|10530.4|10520.4|10538.4|10528.4|10541.6|10531.6|10526.6|10516.6|381
1760447700000|2025-10-14 13:15:00|10538.1|10528.1|10520.1|10510.1|10543.6|10533.6|10517.6|10507.6|399
1760448000000|2025-10-14 13:20:00|10520.4|10510.4|10523.4|10513.4|10530.4|10520.4|10507.9|10497.9|432
1760448300000|2025-10-14 13:25:00|10523.1|10513.1|10539.6|10529.6|10543.4|10533.4|10513.9|10503.9|319
1760448600000|2025-10-14 13:30:00|10536.4|10526.4|10522.9|10512.9|10543.6|10533.6|10517.1|10507.1|426
1760448900000|2025-10-14 13:35:00|10523.1|10513.1|10538.4|10528.4|10541.9|10531.9|10509.6|10499.6|478
1760449200000|2025-10-14 13:40:00|10538.6|10528.6|10538.1|10528.1|10547.1|10537.1|10535.9|10525.9|376
1760449500000|2025-10-14 13:45:00|10537.9|10527.9|10552.1|10542.1|10553.6|10543.6|10526.1|10516.1|432
1760449800000|2025-10-14 13:50:00|10552.4|10542.4|10542.1|10532.1|10561.8|10551.8|10540.1|10530.1|441
1760450100000|2025-10-14 13:55:00|10541.9|10531.9|10555.1|10545.1|10557.9|10547.9|10539.9|10529.9|339
1760450400000|2025-10-14 14:00:00|10554.9|10544.9|10547.4|10537.4|10559.1|10549.1|10544.1|10534.1|363
1760450700000|2025-10-14 14:05:00|10547.1|10537.1|10569.4|10559.4|10569.4|10559.4|10542.6|10532.6|349
1760451000000|2025-10-14 14:10:00|10569.6|10559.6|10568.1|10558.1|10576.4|10566.4|10565.1|10555.1|362
1760451300000|2025-10-14 14:15:00|10567.9|10557.9|10574.1|10564.1|10582.9|10572.9|10563.4|10553.4|336
1760451600000|2025-10-14 14:20:00|10573.9|10563.9|10588.1|10578.1|10596.1|10586.1|10573.1|10563.1|376
1760451900000|2025-10-14 14:25:00|10589.1|10579.1|10595.9|10585.9|10598.6|10588.6|10586.1|10576.1|338
1760452200000|2025-10-14 14:30:00|10595.6|10585.6|10592.6|10582.6|10595.6|10585.6|10580.1|10570.1|306
1760452500000|2025-10-14 14:35:00|10592.9|10582.9|10596.1|10586.1|10600.1|10590.1|10583.6|10573.6|305
1760452800000|2025-10-14 14:40:00|10596.4|10586.4|10579.9|10569.9|10599.4|10589.4|10575.4|10565.4|355
1760453100000|2025-10-14 14:45:00|10580.4|10570.4|10588.6|10578.6|10598.4|10588.4|10580.4|10570.4|344
1760453400000|2025-10-14 14:50:00|10588.9|10578.9|10581.9|10571.9|10596.1|10586.1|10575.9|10565.9|294
1760453700000|2025-10-14 14:55:00|10582.6|10572.6|10569.4|10559.4|10587.4|10577.4|10567.4|10557.4|260
1760454000000|2025-10-14 15:00:00|10568.6|10558.6|10573.1|10563.1|10583.9|10573.9|10564.9|10554.9|296
1760454300000|2025-10-14 15:05:00|10572.9|10562.9|10578.6|10568.6|10581.4|10571.4|10569.9|10559.9|191
1760454600000|2025-10-14 15:10:00|10578.9|10568.9|10579.9|10569.9|10585.4|10575.4|10570.6|10560.6|227
1760454900000|2025-10-14 15:15:00|10580.4|10570.4|10566.9|10556.9|10583.6|10573.6|10565.9|10555.9|264
1760455200000|2025-10-14 15:20:00|10566.6|10556.6|10564.1|10554.1|10567.6|10557.6|10553.9|10543.9|231
1760455500000|2025-10-14 15:25:00|10564.4|10554.4|10571.6|10561.6|10573.1|10563.1|10563.1|10553.1|215
1760455800000|2025-10-14 15:30:00|10571.9|10561.9|10568.4|10558.4|10574.4|10564.4|10565.1|10555.1|236
1760456100000|2025-10-14 15:35:00|10569.1|10559.1|10583.6|10573.6|10599.9|10589.9|10569.1|10559.1|328
1760456400000|2025-10-14 15:40:00|10583.4|10573.4|10577.1|10567.1|10583.4|10573.4|10565.4|10555.4|307
1760456700000|2025-10-14 15:45:00|10577.4|10567.4|10590.9|10580.9|10592.6|10582.6|10574.1|10564.1|262
1760457000000|2025-10-14 15:50:00|10591.1|10581.1|10594.1|10584.1|10598.1|10588.1|10588.1|10578.1|214
1760457300000|2025-10-14 15:55:00|10594.9|10584.9|10597.6|10587.6|10600.1|10590.1|10591.9|10581.9|220
1760457600000|2025-10-14 16:00:00|10597.9|10587.9|10600.6|10590.6|10612.1|10602.1|10595.9|10585.9|226
1760457900000|2025-10-14 16:05:00|10600.9|10590.9|10588.8|10578.8|10604.1|10594.1|10586.6|10576.6|196
1760458200000|2025-10-14 16:10:00|10589|10579|10594.6|10584.6|10600.6|10590.6|10589|10579|77
1760458500000|2025-10-14 16:15:00|10594.4|10584.4|10596.6|10586.6|10599.1|10589.1|10590.4|10580.4|151
1760458800000|2025-10-14 16:20:00|10596.4|10586.4|10599.1|10589.1|10606.1|10596.1|10594.4|10584.4|290
1760459100000|2025-10-14 16:25:00|10599.4|10589.4|10603.6|10593.6|10607.4|10597.4|10596.1|10586.1|128
1760459400000|2025-10-14 16:30:00|10604.4|10594.4|10607.6|10597.6|10607.6|10597.6|10598.1|10588.1|164
1760459700000|2025-10-14 16:35:00|10607.9|10597.9|10616.9|10606.9|10617.4|10607.4|10605.4|10595.4|235
1760460000000|2025-10-14 16:40:00|10617.1|10607.1|10608.9|10598.9|10617.9|10607.9|10603.4|10593.4|181
1760460300000|2025-10-14 16:45:00|10608.6|10598.6|10615.6|10605.6|10617.1|10607.1|10608.6|10598.6|141
1760460600000|2025-10-14 16:50:00|10615.4|10605.4|10616.6|10606.6|10618.4|10608.4|10612.4|10602.4|142
1760460900000|2025-10-14 16:55:00|10616.4|10606.4|10608|10598|10616.8|10606.8|10606.8|10596.8|332
1760461200000|2025-10-14 17:00:00|10607.8|10597.8|10608.5|10598.5|10609.9|10599.9|10600.8|10590.8|149
1760461500000|2025-10-14 17:05:00|10608.9|10598.9|10615.8|10605.8|10616.3|10606.3|10605.1|10595.1|111
1760461800000|2025-10-14 17:10:00|10616.1|10606.1|10617.8|10607.8|10621.3|10611.3|10613.3|10603.3|50
1760462100000|2025-10-14 17:15:00|10617.5|10607.5|10610.5|10600.5|10624.3|10608.8|10609.5|10599.5|93
1760462400000|2025-10-14 17:20:00|10610.8|10600.8|10623.5|10613.5|10624.3|10614.3|10610.1|10600.1|86
1760462700000|2025-10-14 17:25:00|10623.8|10613.8|10622.6|10612.6|10628.5|10614.9|10621.8|10608.5|68
1760463000000|2025-10-14 17:30:00|10622.9|10612.9|10615|10605|10626|10616|10613.4|10603.4|92
1760463300000|2025-10-14 17:35:00|10614.8|10604.8|10618.5|10608.5|10619|10609|10614.8|10604.8|40
1760463600000|2025-10-14 17:40:00|10618.8|10608.8|10617.3|10607.3|10619.8|10609.8|10617|10607|34
1760463900000|2025-10-14 17:45:00|10617|10607|10607.6|10597.6|10617|10607|10606.9|10596.9|100
1760464200000|2025-10-14 17:50:00|10608.5|10598.5|10606|10596|10608.5|10598.5|10603.3|10593.3|30
1760464500000|2025-10-14 17:55:00|10606.3|10596.3|10613|10591|10613.4|10597.4|10606.3|10589.5|9
1760486400000|2025-10-15 00:00:00|10597.9|10587.9|10613|10603|10617.8|10603.3|10597.9|10584.9|67
1760486700000|2025-10-15 00:05:00|10613.1|10603.1|10618.9|10608.9|10620|10610|10604.4|10594.4|109
1760487000000|2025-10-15 00:10:00|10618.5|10608.5|10605|10595|10618.5|10608.5|10601.4|10590.9|64
1760487300000|2025-10-15 00:15:00|10605.5|10595.5|10588.8|10578.8|10606|10596|10588.6|10574.5|41
1760487600000|2025-10-15 00:20:00|10589|10579|10590|10580|10593.5|10583.5|10588.5|10578.5|27
1760487900000|2025-10-15 00:25:00|10589|10579|10591.3|10581.3|10592|10582|10582.3|10572.3|55
1760488200000|2025-10-15 00:30:00|10591.5|10581.5|10587.8|10577.8|10595.8|10585.8|10584.4|10574.4|71
1760488500000|2025-10-15 00:35:00|10588|10578|10592.3|10582.3|10594.3|10584.3|10587.3|10577.3|72
1760488800000|2025-10-15 00:40:00|10592|10582|10599.8|10589.8|10601.3|10591.3|10591.5|10581.5|55
1760489100000|2025-10-15 00:45:00|10598.8|10588.8|10595.8|10585.8|10601.5|10591.5|10594.5|10584.5|84
1760489400000|2025-10-15 00:50:00|10596|10586|10598.8|10588.8|10602|10592|10592.8|10581.6|88
1760489700000|2025-10-15 00:55:00|10599|10589|10607|10587|10607.3|10592.5|10597|10586.5|41
1760490000000|2025-10-15 01:00:00|10607.5|10587.5|10630.9|10620.9|10634.5|10624.5|10601.5|10587.5|462
1760490300000|2025-10-15 01:05:00|10630.6|10620.6|10646.3|10636.3|10658.4|10648.4|10629|10619|584
1760490600000|2025-10-15 01:10:00|10646.5|10636.5|10638|10628|10651|10641|10637.3|10627.3|361
1760490900000|2025-10-15 01:15:00|10637.3|10627.3|10644.8|10634.8|10662.5|10652.5|10637.3|10622.1|431
1760491200000|2025-10-15 01:20:00|10644.3|10634.3|10655.5|10645.5|10657.5|10647.5|10640.8|10630.8|394
1760491500000|2025-10-15 01:25:00|10655.8|10645.8|10662.3|10652.3|10669.3|10659.3|10655.3|10645.3|336
1760491800000|2025-10-15 01:30:00|10662.5|10652.5|10653.5|10643.5|10667.3|10657.3|10650.5|10640.5|335
1760492100000|2025-10-15 01:35:00|10653.3|10643.3|10642.3|10632.3|10656.3|10646.3|10641.5|10631.5|376
1760492400000|2025-10-15 01:40:00|10641.8|10631.8|10632.5|10622.5|10643.3|10633.3|10626.5|10616.5|341
1760492700000|2025-10-15 01:45:00|10632.8|10622.8|10641.5|10631.5|10645.8|10635.8|10632.3|10622.3|319
1760493000000|2025-10-15 01:50:00|10641.3|10631.3|10647|10637|10647.8|10637.8|10636.3|10626.3|295
1760493300000|2025-10-15 01:55:00|10646.8|10636.8|10647.8|10637.8|10654.3|10644.3|10643.3|10633.3|306
1760493600000|2025-10-15 02:00:00|10648.3|10638.3|10666.5|10656.5|10666.8|10656.8|10648.3|10638.3|289
1760493900000|2025-10-15 02:05:00|10666.3|10656.3|10689.5|10679.5|10691.5|10681.5|10664.8|10654.8|410
1760494200000|2025-10-15 02:10:00|10689.8|10679.8|10690|10680|10693.5|10683.5|10682.8|10672.8|310
1760494500000|2025-10-15 02:15:00|10690.8|10680.8|10689.3|10679.3|10697.3|10687.3|10687|10675.1|141
1760494800000|2025-10-15 02:20:00|10689|10679|10689|10679|10692.5|10682.5|10687.3|10677.3|90
1760495100000|2025-10-15 02:25:00|10689.3|10679.3|10681.5|10671.5|10690|10680|10681|10671|65
1760495400000|2025-10-15 02:30:00|10681.3|10671.3|10662.3|10652.3|10688.5|10678.5|10661.3|10651.3|392
1760495700000|2025-10-15 02:35:00|10662|10652|10662|10652|10672|10662|10657.8|10647.8|272
1760496000000|2025-10-15 02:40:00|10661.8|10651.8|10658|10648|10666.3|10656.3|10657.8|10647.8|198
1760496300000|2025-10-15 02:45:00|10658.3|10648.3|10641|10631|10662.3|10652.3|10639.5|10629.5|245
1760496600000|2025-10-15 02:50:00|10640.8|10630.8|10637.3|10627.3|10646.3|10636.3|10637|10627|336
1760496900000|2025-10-15 02:55:00|10637|10627|10627|10617|10637|10627|10620.8|10610.8|352
1760497200000|2025-10-15 03:00:00|10627.3|10617.3|10632.5|10622.5|10634|10624|10625.8|10613.6|257
1760497500000|2025-10-15 03:05:00|10632.3|10622.3|10634.5|10624.5|10641.1|10629.3|10629|10619|268
1760497800000|2025-10-15 03:10:00|10634.3|10624.3|10640|10630|10644.3|10634.3|10634|10624|189
1760498100000|2025-10-15 03:15:00|10638.8|10628.8|10638|10628|10640.8|10630.8|10630|10620|279
1760498400000|2025-10-15 03:20:00|10638.3|10628.3|10638|10628|10638.3|10628.3|10629.3|10619.3|231
1760498700000|2025-10-15 03:25:00|10638.3|10628.3|10646.5|10626.5|10649.3|10637.5|10636.3|10625|187
1760499000000|2025-10-15 03:30:00|10647.3|10627.3|10653.3|10643.3|10653.5|10643.5|10639.5|10627.3|78
1760499300000|2025-10-15 03:35:00|10653|10643|10635.5|10625.5|10655.3|10643.5|10635.5|10625.5|73
1760499600000|2025-10-15 03:40:00|10636|10626|10637.3|10627.3|10640|10630|10635.8|10625.8|45
1760499900000|2025-10-15 03:45:00|10637|10627|10638.3|10628.3|10638.5|10628.5|10632.5|10622.5|73
1760500200000|2025-10-15 03:50:00|10638.5|10628.5|10628.3|10618.3|10641.5|10631.5|10628.3|10618.3|93
1760500500000|2025-10-15 03:55:00|10628.5|10618.5|10627|10617|10630.5|10620.5|10626.5|10616.5|72
1760500800000|2025-10-15 04:00:00|10626.8|10616.8|10623.5|10613.5|10626.8|10616.8|10618.3|10608.3|64
1760501100000|2025-10-15 04:05:00|10622.8|10612.8|10624.8|10614.8|10625.5|10615.5|10622.3|10612.3|25
1760501400000|2025-10-15 04:10:00|10625|10615|10620.5|10610.5|10628.8|10615.5|10619.8|10608.8|27
1760501700000|2025-10-15 04:15:00|10620.3|10610.3|10623.5|10613.5|10624.5|10614.5|10619.8|10609.8|44
1760502000000|2025-10-15 04:20:00|10623.8|10613.8|10627.3|10617.3|10628|10618|10623.8|10613.8|49
1760502300000|2025-10-15 04:25:00|10627|10617|10628.5|10618.5|10629.8|10619.8|10625.5|10615.5|96
1760502600000|2025-10-15 04:30:00|10628.8|10618.8|10639|10629|10639.8|10629.8|10628.5|10618.5|97
1760502900000|2025-10-15 04:35:00|10638.8|10628.8|10641|10631|10643.3|10633.3|10637|10627|84
1760503200000|2025-10-15 04:40:00|10640.3|10630.3|10636.5|10626.5|10640.8|10630.8|10636|10626|49
1760503500000|2025-10-15 04:45:00|10637|10627|10636.5|10626.5|10640.3|10630.3|10634.3|10624.3|57
1760503800000|2025-10-15 04:50:00|10636.8|10626.8|10643.5|10633.5|10644.5|10634.5|10636.8|10626.8|48
1760504100000|2025-10-15 04:55:00|10643.8|10633.8|10644.5|10634.5|10647.8|10637.8|10643|10633|41
1760504400000|2025-10-15 05:00:00|10644.8|10634.8|10644.3|10634.3|10648|10638|10642|10632|94
1760504700000|2025-10-15 05:05:00|10644.5|10634.5|10651.3|10641.3|10654.8|10644.8|10644.3|10634.3|82
1760505000000|2025-10-15 05:10:00|10651.5|10641.5|10656.8|10646.8|10658|10648|10651.5|10641.5|65
1760505300000|2025-10-15 05:15:00|10657.5|10647.5|10661.5|10651.5|10667|10657|10657|10647|75
1760505600000|2025-10-15 05:20:00|10661.8|10651.8|10663.3|10653.3|10670.8|10660.8|10660.5|10650.5|98
1760505900000|2025-10-15 05:25:00|10663.5|10653.5|10669|10649|10669.8|10654.8|10661.5|10647|72
1760506200000|2025-10-15 05:30:00|10669.5|10649.5|10679|10669|10687|10671.8|10666.5|10648.3|339
1760506500000|2025-10-15 05:35:00|10679.3|10669.3|10672.8|10662.8|10694|10681.8|10672.5|10662.5|377
1760506800000|2025-10-15 05:40:00|10674|10664|10679.3|10669.3|10680|10670|10669.3|10658.6|261
1760507100000|2025-10-15 05:45:00|10679.8|10669.8|10686.5|10676.5|10689.5|10676.5|10674.8|10661|258
1760507400000|2025-10-15 05:50:00|10686.8|10676.8|10698|10688|10702.5|10692.5|10686.8|10676.8|292
1760507700000|2025-10-15 05:55:00|10697.8|10687.8|10694.5|10684.5|10706.3|10696.3|10693.8|10683.8|304
1760508000000|2025-10-15 06:00:00|10694.8|10684.8|10709.8|10699.8|10710.8|10700.8|10685.8|10675.8|285
1760508300000|2025-10-15 06:05:00|10710|10700|10717.8|10707.8|10719.5|10709.5|10708.5|10698.5|314
1760508600000|2025-10-15 06:10:00|10718|10708|10735.5|10725.5|10735.8|10725.8|10718|10708|408
1760508900000|2025-10-15 06:15:00|10735|10725|10733.8|10723.8|10745.9|10732.8|10725.3|10715.3|426
1760509200000|2025-10-15 06:20:00|10733.5|10723.5|10745|10735|10752.8|10742.8|10730.8|10720.8|387
1760509500000|2025-10-15 06:25:00|10745.3|10735.3|10729.8|10719.8|10747|10737|10725|10715|350
1760509800000|2025-10-15 06:30:00|10729.5|10719.5|10725|10715|10732|10722|10718.5|10703.6|296
1760510100000|2025-10-15 06:35:00|10725.3|10715.3|10730.3|10720.3|10733.8|10723.8|10721.8|10711.8|277
1760510400000|2025-10-15 06:40:00|10730.5|10720.5|10730.5|10720.5|10742|10732|10729.5|10719|280
1760510700000|2025-10-15 06:45:00|10730|10720|10732.3|10722.3|10739.8|10728|10727.5|10717.5|286
1760511000000|2025-10-15 06:50:00|10732|10722|10730.5|10720.5|10734.5|10723.5|10718.5|10708.5|260
1760511300000|2025-10-15 06:55:00|10731.8|10721.8|10756.9|10736.9|10758.1|10738.1|10722.9|10712.9|277
1760511600000|2025-10-15 07:00:00|10773.6|10753.6|10709.6|10699.6|10773.6|10753.6|10703.6|10692.4|231
1760511900000|2025-10-15 07:05:00|10709.9|10699.9|10719.4|10709.4|10733.6|10722.4|10709.4|10699.4|138
1760512200000|2025-10-15 07:10:00|10719.6|10709.6|10713.1|10703.1|10722.9|10712.9|10711.4|10701.4|143
1760512500000|2025-10-15 07:15:00|10713.6|10703.6|10710.6|10700.6|10718.6|10708.6|10708.6|10698.6|125
1760512800000|2025-10-15 07:20:00|10709.4|10699.4|10696.4|10686.4|10709.4|10699.4|10691.9|10681.9|150
1760513100000|2025-10-15 07:25:00|10696.6|10686.6|10682.1|10672.1|10697.1|10687.1|10676.1|10666.1|122
1760513400000|2025-10-15 07:30:00|10681.9|10671.9|10693.9|10683.9|10699.3|10689.3|10680.6|10670.6|158
1760513700000|2025-10-15 07:35:00|10694.1|10684.1|10704.9|10694.9|10706.6|10696.6|10693.9|10683.9|164
1760514000000|2025-10-15 07:40:00|10703.4|10693.4|10702.1|10692.1|10703.4|10693.4|10692.6|10682.6|137
1760514300000|2025-10-15 07:45:00|10702.4|10692.4|10700.6|10690.6|10706.1|10696.1|10698.9|10685.4|131
1760514600000|2025-10-15 07:50:00|10700.4|10690.4|10689.6|10679.6|10705.4|10695.4|10687.9|10677.9|104
1760514900000|2025-10-15 07:55:00|10689.4|10679.4|10692.6|10682.6|10700.6|10690.6|10689.4|10679.4|122
1760515200000|2025-10-15 08:00:00|10691.9|10681.9|10671.9|10661.9|10691.9|10681.9|10667.5|10654.9|169
1760515500000|2025-10-15 08:05:00|10672.1|10662.1|10684.6|10674.6|10684.6|10674.6|10672.1|10662.1|167
1760515800000|2025-10-15 08:10:00|10684.4|10674.4|10673.1|10663.1|10691.6|10681.6|10671.4|10661.4|168
1760516100000|2025-10-15 08:15:00|10672.9|10662.9|10683.4|10673.4|10685.9|10675.9|10666.9|10653.5|126
1760516400000|2025-10-15 08:20:00|10683.1|10673.1|10684.1|10674.1|10695.6|10685.6|10682.1|10672.1|97
1760516700000|2025-10-15 08:25:00|10683.9|10673.9|10679.9|10669.9|10691.1|10681.1|10676.1|10666.1|131
1760517000000|2025-10-15 08:30:00|10679.6|10669.6|10678.4|10668.4|10683.1|10673.1|10676.4|10666.4|126
1760517300000|2025-10-15 08:35:00|10678.6|10668.6|10685.9|10675.9|10686.6|10676.6|10678.6|10668.6|110
1760517600000|2025-10-15 08:40:00|10685.6|10675.6|10683.9|10673.9|10688.1|10678.1|10683.9|10673.9|37
1760517900000|2025-10-15 08:45:00|10683.6|10673.6|10684.1|10674.1|10688.1|10678.1|10682.6|10672.6|70
1760518200000|2025-10-15 08:50:00|10684.4|10674.4|10678.1|10668.1|10686.4|10676.4|10676.4|10666.4|61
1760518500000|2025-10-15 08:55:00|10677.9|10667.9|10667.9|10657.9|10678.4|10668.4|10666.1|10656.1|76
1760518800000|2025-10-15 09:00:00|10668.1|10658.1|10679.1|10669.1|10680.1|10670.1|10667.9|10657.9|101
1760519100000|2025-10-15 09:05:00|10679.4|10669.4|10697.1|10687.1|10698.1|10688.1|10679.4|10669.4|118
1760519400000|2025-10-15 09:10:00|10696.9|10686.9|10691.9|10681.9|10698.4|10688.4|10690.1|10677.5|162
1760519700000|2025-10-15 09:15:00|10692.1|10682.1|10697.4|10687.4|10702.4|10692.4|10690.6|10680.6|178
1760520000000|2025-10-15 09:20:00|10697.6|10687.6|10643.4|10633.4|10697.9|10687.9|10643.3|10633.3|288
1760520300000|2025-10-15 09:25:00|10643.9|10633.9|10666.9|10656.9|10670.1|10660.1|10643.9|10633.9|175
1760520600000|2025-10-15 09:30:00|10667.4|10657.4|10676.1|10666.1|10678.6|10668.6|10667.4|10657.4|95
1760520900000|2025-10-15 09:35:00|10675.4|10665.4|10677.1|10667.1|10678.9|10668.9|10674.1|10664.1|84
1760521200000|2025-10-15 09:40:00|10675.9|10665.9|10673.9|10663.9|10677.9|10667.9|10672.9|10662.9|143
1760521500000|2025-10-15 09:45:00|10673.1|10663.1|10670.9|10660.9|10686.4|10676.4|10670.9|10660.9|136
1760521800000|2025-10-15 09:50:00|10670.6|10660.6|10673.4|10663.4|10673.9|10663.9|10669.6|10659.6|59
1760522100000|2025-10-15 09:55:00|10673.6|10663.6|10678.6|10668.6|10679.4|10669.4|10673.1|10663.1|84
1760522400000|2025-10-15 10:00:00|10678.9|10668.9|10685.1|10675.1|10705|10690.5|10678.9|10668.9|169
1760522700000|2025-10-15 10:05:00|10684.9|10674.9|10691.4|10681.4|10693.1|10683.1|10683.4|10673.4|99
1760523000000|2025-10-15 10:10:00|10691.6|10681.6|10690.9|10680.9|10692.4|10682.4|10688.4|10678.4|100
1760523300000|2025-10-15 10:15:00|10689.6|10679.6|10696.6|10686.6|10696.6|10686.6|10687.4|10677.4|112
1760523600000|2025-10-15 10:20:00|10697.1|10687.1|10690.6|10680.6|10702.4|10692.4|10690.6|10680.6|105
1760523900000|2025-10-15 10:25:00|10690.1|10680.1|10685.1|10675.1|10691.9|10681.9|10684.9|10674.9|84
1760524200000|2025-10-15 10:30:00|10685.9|10675.9|10693.6|10683.6|10693.6|10683.6|10685.4|10675.4|93
1760524500000|2025-10-15 10:35:00|10693.4|10683.4|10685.9|10675.9|10693.4|10683.4|10684.4|10674.4|158
1760524800000|2025-10-15 10:40:00|10685.4|10675.4|10702.4|10692.4|10702.4|10692.4|10681.1|10671.1|143
1760525100000|2025-10-15 10:45:00|10702.6|10692.6|10697.9|10687.9|10710.1|10700.1|10695.6|10685.6|104
1760525400000|2025-10-15 10:50:00|10698.1|10688.1|10705.4|10695.4|10712.1|10702.1|10694.1|10684.1|129
1760525700000|2025-10-15 10:55:00|10704.9|10694.9|10714.9|10704.9|10715.9|10705.9|10704|10694|136
1760526000000|2025-10-15 11:00:00|10714.1|10704.1|10708.1|10698.1|10720.3|10710.3|10707.9|10697.9|154
1760526300000|2025-10-15 11:05:00|10709.1|10699.1|10699.6|10689.6|10709.1|10699.1|10696.9|10686.9|70
1760526600000|2025-10-15 11:10:00|10699.9|10689.9|10700.6|10690.6|10701.4|10691.4|10691.9|10681.9|79
1760526900000|2025-10-15 11:15:00|10701.4|10691.4|10703.1|10693.1|10706.1|10696.1|10695.1|10685.1|105
1760527200000|2025-10-15 11:20:00|10702.4|10692.4|10689.9|10679.9|10704.1|10694.1|10688.4|10678.4|124
1760527500000|2025-10-15 11:25:00|10690.4|10680.4|10682.9|10672.9|10693.9|10683.9|10682.6|10672.6|119
1760527800000|2025-10-15 11:30:00|10683.1|10673.1|10684.9|10674.9|10689.6|10679.6|10677.1|10667.1|190
1760528100000|2025-10-15 11:35:00|10684.4|10674.4|10682.4|10672.4|10684.6|10674.6|10676.5|10660.9|170
1760528400000|2025-10-15 11:40:00|10681.4|10671.4|10679.4|10669.4|10688.1|10678.1|10679.1|10669.1|130
1760528700000|2025-10-15 11:45:00|10679.6|10669.6|10672.9|10662.9|10683.4|10673.4|10671.4|10661.4|85
1760529000000|2025-10-15 11:50:00|10672.6|10662.6|10682.6|10672.6|10686.1|10676.1|10672.6|10662.6|177
1760529300000|2025-10-15 11:55:00|10683.1|10673.1|10691.6|10681.6|10700.5|10690.5|10683.1|10673.1|166
1760529600000|2025-10-15 12:00:00|10691.1|10681.1|10692.1|10682.1|10694.6|10684.6|10682.6|10672.6|131
1760529900000|2025-10-15 12:05:00|10691.4|10681.4|10679.4|10669.4|10693.4|10683.4|10679.4|10669.4|152
1760530200000|2025-10-15 12:10:00|10679.6|10669.6|10647.1|10637.1|10681.4|10671.4|10645.8|10635.8|217
1760530500000|2025-10-15 12:15:00|10647.6|10637.6|10655.1|10645.1|10658.6|10648.6|10644.6|10634.6|250
1760530800000|2025-10-15 12:20:00|10655.4|10645.4|10651.9|10641.9|10655.9|10645.9|10639.9|10629.9|302
1760531100000|2025-10-15 12:25:00|10658.5|10638.5|10657.4|10647.4|10659.6|10649.6|10648.9|10638.5|240
1760531400000|2025-10-15 12:30:00|10657.1|10647.1|10658.6|10648.6|10661.9|10651.9|10652.4|10642.4|234
1760531700000|2025-10-15 12:35:00|10659.4|10649.4|10657.9|10647.9|10664.8|10654.8|10656.4|10646.4|182
1760532000000|2025-10-15 12:40:00|10657.6|10647.6|10662.4|10652.4|10664.4|10654.4|10656.6|10646.6|127
1760532300000|2025-10-15 12:45:00|10663.6|10653.6|10661.6|10651.6|10666.6|10656.6|10660.4|10650.4|138
1760532600000|2025-10-15 12:50:00|10661.9|10651.9|10661.9|10651.9|10665.1|10655.1|10653.4|10643.4|167
1760532900000|2025-10-15 12:55:00|10661.6|10651.6|10653.4|10643.4|10669.1|10659.1|10653.4|10643.4|177
1760533200000|2025-10-15 13:00:00|10653.6|10643.6|10639.1|10629.1|10663.9|10653.9|10627.3|10617.3|595
1760533500000|2025-10-15 13:05:00|10638.9|10628.9|10633.1|10623.1|10643.1|10633.1|10632.1|10622.1|413
1760533800000|2025-10-15 13:10:00|10632.9|10622.9|10645.9|10635.9|10647.6|10637.6|10617.6|10607.6|382
1760534100000|2025-10-15 13:15:00|10645.4|10635.4|10664.4|10654.4|10672.1|10662.1|10645.4|10635.4|410
1760534400000|2025-10-15 13:20:00|10664.6|10654.6|10661.4|10651.4|10665.9|10655.9|10649.6|10639.6|432
1760534700000|2025-10-15 13:25:00|10661.1|10651.1|10655.4|10645.4|10661.1|10651.1|10649.4|10639.4|282
1760535000000|2025-10-15 13:30:00|10655.1|10645.1|10645.6|10635.6|10665.1|10655.1|10641.1|10631.1|472
1760535300000|2025-10-15 13:35:00|10645.9|10635.9|10627.6|10617.6|10649.9|10639.9|10625.9|10615.9|511
1760535600000|2025-10-15 13:40:00|10627.4|10617.4|10624.4|10614.4|10638.6|10628.6|10618.9|10608.9|401
1760535900000|2025-10-15 13:45:00|10624.9|10614.9|10615.6|10605.6|10631.9|10621.9|10609.8|10596.1|453
1760536200000|2025-10-15 13:50:00|10615.9|10605.9|10629.1|10619.1|10633.4|10623.4|10610.1|10600.1|398
1760536500000|2025-10-15 13:55:00|10628.9|10618.9|10638.9|10628.9|10640.9|10630.9|10619.9|10609.9|350
1760536800000|2025-10-15 14:00:00|10639.4|10629.4|10659.4|10649.4|10662.1|10652.1|10639.4|10629.4|358
1760537100000|2025-10-15 14:05:00|10658.1|10648.1|10656.6|10646.6|10661.6|10651.6|10652.9|10642.9|226
1760537400000|2025-10-15 14:10:00|10657.1|10647.1|10645.9|10635.9|10658.4|10648.4|10645.6|10635.6|277
1760537700000|2025-10-15 14:15:00|10646.1|10636.1|10648.6|10638.6|10652.4|10642.4|10641.9|10631.9|317
1760538000000|2025-10-15 14:20:00|10648.4|10638.4|10653.9|10643.9|10659.1|10649.1|10644.6|10634.6|211
1760538300000|2025-10-15 14:25:00|10653.6|10643.6|10651.9|10641.9|10659.6|10649.6|10649.6|10639.6|177
1760538600000|2025-10-15 14:30:00|10651.6|10641.6|10646.4|10636.4|10651.6|10641.6|10641.4|10631.4|165
1760538900000|2025-10-15 14:35:00|10646.6|10636.6|10646.6|10636.6|10659.9|10649.9|10643.1|10633.1|221
1760539200000|2025-10-15 14:40:00|10646.4|10636.4|10654.1|10644.1|10657.6|10647.6|10641.6|10631.6|266
1760539500000|2025-10-15 14:45:00|10654.4|10644.4|10654.9|10644.9|10657.9|10647.9|10648.4|10635.3|227
1760539800000|2025-10-15 14:50:00|10654.6|10644.6|10643.6|10633.6|10654.6|10644.6|10643.6|10633.6|231
1760540100000|2025-10-15 14:55:00|10643.9|10633.9|10635.9|10625.9|10646.1|10636.1|10627.1|10617.1|344
1760540400000|2025-10-15 15:00:00|10636.6|10626.6|10640.4|10630.4|10643.9|10633.9|10635.6|10625.6|179
1760540700000|2025-10-15 15:05:00|10640.1|10630.1|10647.6|10637.6|10647.6|10637.6|10632.1|10622.1|255
1760541000000|2025-10-15 15:10:00|10648.1|10638.1|10648.1|10638.1|10651.6|10641.6|10629.1|10619.1|241
1760541300000|2025-10-15 15:15:00|10648.4|10638.4|10656.6|10646.6|10661.9|10651.9|10647.9|10637.9|261
1760541600000|2025-10-15 15:20:00|10656.4|10646.4|10642.9|10632.9|10656.4|10646.4|10641.9|10631.9|191
1760541900000|2025-10-15 15:25:00|10642.6|10632.6|10645.4|10635.4|10646.1|10636.1|10640.4|10630.4|172
1760542200000|2025-10-15 15:30:00|10644.6|10634.6|10634.4|10624.4|10653.9|10643.9|10630.6|10620.6|251
1760542500000|2025-10-15 15:35:00|10634.1|10624.1|10628.4|10618.4|10636.4|10626.4|10620.4|10610.4|246
1760542800000|2025-10-15 15:40:00|10627.6|10617.6|10634.6|10624.6|10636.9|10626.9|10624.4|10614.4|275
1760543100000|2025-10-15 15:45:00|10634.4|10624.4|10650.6|10640.6|10652.4|10642.4|10634.4|10624.4|266
1760543400000|2025-10-15 15:50:00|10649.6|10639.6|10623|10613|10649.6|10639.6|10613.1|10603.1|358
1760543700000|2025-10-15 15:55:00|10622.9|10612.9|10625.9|10615.9|10629.4|10619.4|10621.4|10609|233
1760544000000|2025-10-15 16:00:00|10625.6|10615.6|10626.4|10616.4|10632.9|10622.9|10624.1|10614.1|267
1760544300000|2025-10-15 16:05:00|10625.9|10615.9|10625.9|10615.9|10634.4|10624.4|10623.1|10613.1|238
1760544600000|2025-10-15 16:10:00|10626.1|10616.1|10622.9|10612.9|10628.4|10618.4|10618.9|10608.9|291
1760544900000|2025-10-15 16:15:00|10623.1|10613.1|10623.4|10613.4|10632.4|10622.4|10621.1|10611.1|199
1760545200000|2025-10-15 16:20:00|10622.6|10612.6|10627.4|10617.4|10627.4|10617.4|10620.6|10610.6|80
1760545500000|2025-10-15 16:25:00|10627.6|10617.6|10629.4|10619.4|10635.4|10625.4|10627.6|10617.6|158
1760545800000|2025-10-15 16:30:00|10629.6|10619.6|10630.9|10620.9|10634.1|10624.1|10627.1|10617.1|126
1760546100000|2025-10-15 16:35:00|10630.6|10620.6|10625.9|10615.9|10638.6|10628.6|10624.9|10614.9|181
1760546400000|2025-10-15 16:40:00|10625.6|10615.6|10632.9|10622.9|10633.1|10623.1|10623.1|10613.1|186
1760546700000|2025-10-15 16:45:00|10633.1|10623.1|10635.1|10625.1|10637.6|10627.6|10630.4|10620.4|129
1760547000000|2025-10-15 16:50:00|10635.4|10625.4|10632.9|10622.9|10636.6|10626.6|10630.9|10620.9|105
1760547300000|2025-10-15 16:55:00|10633.1|10623.1|10636.8|10626.8|10640.5|10630.5|10628.5|10618.5|249
1760547600000|2025-10-15 17:00:00|10637|10627|10633.1|10623.1|10637.5|10627.5|10629.5|10619.5|208
1760547900000|2025-10-15 17:05:00|10633.3|10623.3|10622.4|10612.4|10634|10624|10619.9|10609.9|224
1760548200000|2025-10-15 17:10:00|10621.9|10611.9|10557.1|10537.1|10621.9|10611.9|10556.5|10536.5|378
1760548500000|2025-10-15 17:15:00|10556.3|10536.3|10547.9|10527.9|10557.6|10537.6|10534.4|10514.4|385
1760548800000|2025-10-15 17:20:00|10545.1|10525.1|10569.3|10559.3|10576.3|10559.6|10544.9|10524.9|268
1760549100000|2025-10-15 17:25:00|10569.4|10559.4|10570|10560|10586.3|10576.3|10567.9|10557.9|215
1760549400000|2025-10-15 17:30:00|10569.9|10559.9|10576.4|10566.4|10578.5|10568.5|10565.6|10555.6|207
1760549700000|2025-10-15 17:35:00|10576.1|10566.1|10584.5|10574.5|10591.9|10581.9|10575.6|10565.6|299
1760550000000|2025-10-15 17:40:00|10584.3|10574.3|10586.1|10576.1|10588.8|10578.8|10579.4|10569.4|163
1760550300000|2025-10-15 17:45:00|10586.5|10576.5|10573.3|10563.3|10587.3|10577.3|10537.1|10521.6|215
1760550600000|2025-10-15 17:50:00|10574|10564|10576.3|10566.3|10581.6|10571.6|10560.3|10548.1|146
1760550900000|2025-10-15 17:55:00|10576.5|10566.5|10586.1|10564.1|10592.6|10570.6|10576.5|10558.3|32
1760572800000|2025-10-16 00:00:00|10565.9|10545.9|10558.9|10548.9|10572.1|10557.8|10558.6|10543.6|90
1760573100000|2025-10-16 00:05:00|10559.3|10549.3|10571.3|10561.3|10574.3|10564.3|10559|10549|109
1760573400000|2025-10-16 00:10:00|10571.5|10561.5|10577|10567|10581.9|10569.4|10571.5|10559.8|85
1760573700000|2025-10-16 00:15:00|10577.5|10567.5|10573|10563|10581|10567.5|10572.5|10561|33
1760574000000|2025-10-16 00:20:00|10572.8|10562.8|10579|10569|10582.5|10569.3|10572.5|10556.9|44
1760574300000|2025-10-16 00:25:00|10578.8|10568.8|10584.3|10574.3|10593.5|10583.5|10578.8|10568.8|127
1760574600000|2025-10-16 00:30:00|10584|10574|10578|10568|10588.8|10575.3|10575|10565|200
1760574900000|2025-10-16 00:35:00|10578.5|10568.5|10579.5|10569.5|10580.3|10570.3|10573.3|10563.3|94
1760575200000|2025-10-16 00:40:00|10579.3|10569.3|10578|10568|10583.5|10573.5|10576.3|10566.3|103
1760575500000|2025-10-16 00:45:00|10577.5|10567.5|10585.8|10575.8|10586.3|10576.3|10576.3|10566.3|100
1760575800000|2025-10-16 00:50:00|10587|10577|10585.5|10575.5|10590.5|10580.5|10581|10571|93
1760576100000|2025-10-16 00:55:00|10585.3|10575.3|10591|10571|10596.5|10579.1|10580.8|10570.8|73
1760576400000|2025-10-16 01:00:00|10591.5|10571.5|10622.8|10612.8|10626|10613.6|10591.5|10571.5|493
1760576700000|2025-10-16 01:05:00|10622.6|10612.6|10625|10615|10636.8|10622.5|10618.8|10608.8|352
1760577000000|2025-10-16 01:10:00|10624.8|10614.8|10623.8|10613.8|10629.3|10619.3|10621.8|10611.8|230
1760577300000|2025-10-16 01:15:00|10624.3|10614.3|10634.5|10624.5|10639.8|10629.8|10623.3|10613.3|326
1760577600000|2025-10-16 01:20:00|10634.3|10624.3|10623.5|10613.5|10637.3|10627.3|10623.5|10613.5|228
1760577900000|2025-10-16 01:25:00|10623.3|10613.3|10612.8|10602.8|10623.3|10613.3|10605.8|10595.8|333
1760578200000|2025-10-16 01:30:00|10613|10603|10607.8|10597.8|10615.3|10605.3|10595.8|10585.8|298
1760578500000|2025-10-16 01:35:00|10607.3|10597.3|10608.3|10598.3|10615|10601.9|10602.5|10592.5|269
1760578800000|2025-10-16 01:40:00|10608.5|10598.5|10616.3|10606.3|10622.8|10612.8|10606.8|10596.8|219
1760579100000|2025-10-16 01:45:00|10616.5|10606.5|10612.3|10602.3|10619.8|10609.8|10605.3|10595.3|317
1760579400000|2025-10-16 01:50:00|10612|10602|10615.5|10605.5|10621.5|10611.5|10607|10597|262
1760579700000|2025-10-16 01:55:00|10615.8|10605.8|10620|10610|10630.3|10620.3|10615|10605|245
1760580000000|2025-10-16 02:00:00|10619.8|10609.8|10635|10625|10637|10627|10617.8|10607.8|255
1760580300000|2025-10-16 02:05:00|10635.3|10625.3|10656|10646|10659.5|10649.5|10635.3|10625.3|338
1760580600000|2025-10-16 02:10:00|10656.3|10646.3|10654.8|10644.8|10657|10647|10650.3|10640.3|228
1760580900000|2025-10-16 02:15:00|10655|10645|10652.5|10642.5|10657|10647|10650.8|10640.8|66
1760581200000|2025-10-16 02:20:00|10652.3|10642.3|10654.5|10644.5|10658|10648|10651.5|10641.5|80
1760581500000|2025-10-16 02:25:00|10654.3|10644.3|10646.8|10636.8|10654.5|10644.5|10646.5|10636.5|86
1760581800000|2025-10-16 02:30:00|10647.3|10637.3|10635.3|10625.3|10649.8|10639.8|10633.3|10623.3|211
1760582100000|2025-10-16 02:35:00|10634.8|10624.8|10643.3|10633.3|10644.3|10633.3|10630.5|10614.9|182
1760582400000|2025-10-16 02:40:00|10643.5|10633.5|10642.3|10632.3|10651.9|10638|10641.8|10631.8|143
1760582700000|2025-10-16 02:45:00|10642.8|10632.8|10647|10637|10647|10637|10638|10628|104
1760583000000|2025-10-16 02:50:00|10646.8|10636.8|10647.3|10637.3|10652|10642|10646|10636|168
1760583300000|2025-10-16 02:55:00|10647.5|10637.5|10666|10656|10667.5|10657.5|10647.5|10637.5|171
1760583600000|2025-10-16 03:00:00|10665.5|10655.5|10655.3|10645.3|10665.5|10655.5|10652.5|10639.8|170
1760583900000|2025-10-16 03:05:00|10655|10645|10647|10637|10657.5|10645|10645|10635|136
1760584200000|2025-10-16 03:10:00|10647.3|10637.3|10648|10638|10653.3|10643.3|10646.5|10636.5|157
1760584500000|2025-10-16 03:15:00|10647.5|10637.5|10645.5|10635.5|10651.8|10641.8|10642.5|10632.5|169
1760584800000|2025-10-16 03:20:00|10646|10636|10636|10626|10646|10636|10633.3|10620.4|134
1760585100000|2025-10-16 03:25:00|10635.8|10625.8|10635.5|10615.5|10640|10628|10633.5|10614.9|146
1760585400000|2025-10-16 03:30:00|10634.8|10614.8|10626.5|10616.5|10636.9|10623.3|10626.5|10611|51
1760585700000|2025-10-16 03:35:00|10626.3|10616.3|10621.8|10611.8|10630.9|10616.5|10613.3|10601.5|142
1760586000000|2025-10-16 03:40:00|10621.5|10611.5|10622.5|10612.5|10628.1|10614.3|10619.5|10607|93
1760586300000|2025-10-16 03:45:00|10622.8|10612.8|10617|10607|10628.1|10613.8|10615.3|10605.3|45
1760586600000|2025-10-16 03:50:00|10617.3|10607.3|10622.3|10612.3|10622.5|10612.5|10617.3|10607.3|22
1760586900000|2025-10-16 03:55:00|10622|10612|10621.8|10611.8|10624|10614|10613.3|10600.6|55
1760587200000|2025-10-16 04:00:00|10621.5|10611.5|10624.5|10614.5|10624.5|10614.5|10615.8|10605.8|52
1760587500000|2025-10-16 04:05:00|10624.8|10614.8|10624|10614|10624.8|10614.8|10622.5|10612.5|26
1760587800000|2025-10-16 04:10:00|10625|10615|10632.3|10622.3|10632.3|10622.3|10625|10615|15
1760588100000|2025-10-16 04:15:00|10632|10622|10627.3|10617.3|10632|10622|10626.8|10616.8|32
1760588400000|2025-10-16 04:20:00|10627|10617|10628|10618|10628|10618|10624.3|10614.3|41
1760588700000|2025-10-16 04:25:00|10627.8|10617.8|10625.3|10615.3|10627.8|10617.8|10624.5|10614.5|26
1760589000000|2025-10-16 04:30:00|10625.5|10615.5|10626.3|10616.3|10627.3|10617.3|10624.5|10614.5|18
1760589300000|2025-10-16 04:35:00|10625.5|10615.5|10626.5|10616.5|10627.5|10617.5|10625|10615|24
1760589600000|2025-10-16 04:40:00|10626.3|10616.3|10610.8|10600.8|10626.3|10616.3|10606.8|10594.3|111
1760589900000|2025-10-16 04:45:00|10611|10601|10610|10600|10614|10604|10608.5|10598.5|48
1760590200000|2025-10-16 04:50:00|10610.3|10600.3|10610.5|10600.5|10610.5|10600.5|10601|10591|54
1760590500000|2025-10-16 04:55:00|10610.8|10600.8|10610|10600|10613.5|10603.5|10608.5|10598.5|32
1760590800000|2025-10-16 05:00:00|10609.5|10599.5|10605.5|10595.5|10614.4|10599.8|10603.3|10591.6|49
1760591100000|2025-10-16 05:05:00|10605.3|10595.3|10597.8|10587.8|10605.5|10595.3|10595.8|10584.4|74
1760591400000|2025-10-16 05:10:00|10597.5|10587.5|10590.8|10580.8|10603.6|10592|10587|10575.1|73
1760591700000|2025-10-16 05:15:00|10591|10581|10572.5|10562.5|10598.9|10585|10568.5|10558.5|125
1760592000000|2025-10-16 05:20:00|10572.3|10562.3|10571.5|10561.5|10574.8|10564.8|10568|10558|142
1760592300000|2025-10-16 05:25:00|10571.3|10561.3|10578|10558|10579.5|10568|10570|10557.5|96
1760592600000|2025-10-16 05:30:00|10576.3|10556.3|10556|10546|10597.8|10577.8|10537.1|10527.1|636
1760592900000|2025-10-16 05:35:00|10555|10545|10576.5|10566.5|10579|10569|10551.5|10541.5|435
1760593200000|2025-10-16 05:40:00|10576.8|10566.8|10589.8|10579.8|10594.3|10584.3|10573.8|10562.4|359
1760593500000|2025-10-16 05:45:00|10589.5|10579.5|10571.8|10561.8|10589.8|10579.8|10558.5|10548.5|375
1760593800000|2025-10-16 05:50:00|10572|10562|10577.5|10567.5|10583.5|10573.5|10572|10558.4|191
1760594100000|2025-10-16 05:55:00|10578.8|10568.8|10584.8|10574.8|10590.5|10579.8|10574.8|10564.8|231
1760594400000|2025-10-16 06:00:00|10583.3|10573.3|10592.3|10582.3|10602|10592|10581|10571|221
1760594700000|2025-10-16 06:05:00|10592|10582|10596|10586|10602.5|10592.5|10591.8|10577.8|201
1760595000000|2025-10-16 06:10:00|10595.8|10585.8|10615.8|10605.8|10621.4|10609|10593|10583|244
1760595300000|2025-10-16 06:15:00|10615.5|10605.5|10618|10608|10623.8|10609.3|10612.5|10602.5|222
1760595600000|2025-10-16 06:20:00|10617.5|10607.5|10614.3|10604.3|10620.3|10610.3|10612.5|10602.5|208
1760595900000|2025-10-16 06:25:00|10614|10604|10603.5|10593.5|10615|10605|10598.8|10588.8|235
1760596200000|2025-10-16 06:30:00|10603.3|10593.3|10605.8|10595.8|10616.8|10606.8|10603.3|10593.3|264
1760596500000|2025-10-16 06:35:00|10606|10596|10607|10597|10613|10603|10601|10591|170
1760596800000|2025-10-16 06:40:00|10607.3|10597.3|10603.8|10593.8|10607.3|10597.3|10598.8|10588.8|162
1760597100000|2025-10-16 06:45:00|10603.5|10593.5|10605.3|10595.3|10608.5|10598.5|10601.3|10591.3|192
1760597400000|2025-10-16 06:50:00|10605.5|10595.5|10614.3|10604.3|10614.5|10604.5|10605.5|10593|153
1760597700000|2025-10-16 06:55:00|10615.8|10605.8|10634.1|10614.1|10634.1|10616.1|10613.9|10603.9|224
1760598000000|2025-10-16 07:00:00|10641.1|10621.1|10630.1|10620.1|10644.4|10628.6|10621.4|10611.4|184
1760598300000|2025-10-16 07:05:00|10629.4|10619.4|10603.6|10593.6|10629.4|10619.4|10601.6|10591.6|162
1760598600000|2025-10-16 07:10:00|10603.9|10593.9|10614.4|10604.4|10614.4|10604.4|10601.6|10591.6|132
1760598900000|2025-10-16 07:15:00|10614.6|10604.6|10615.6|10605.6|10625.6|10615.6|10609.1|10599.1|189
1760599200000|2025-10-16 07:20:00|10615.4|10605.4|10616.9|10606.9|10618.1|10608.1|10610.4|10600.4|131
1760599500000|2025-10-16 07:25:00|10616.6|10606.6|10621.1|10611.1|10625.6|10615.6|10614.9|10604.9|98
1760599800000|2025-10-16 07:30:00|10620.6|10610.6|10601.4|10591.4|10620.6|10610.6|10600.4|10590.4|135
1760600100000|2025-10-16 07:35:00|10601.9|10591.9|10602.1|10592.1|10608.9|10598.9|10601.9|10591.9|62
1760600400000|2025-10-16 07:40:00|10602.4|10592.4|10612.4|10602.4|10613.1|10603.1|10601.9|10591.9|117
1760600700000|2025-10-16 07:45:00|10612.6|10602.6|10611.1|10601.1|10620.9|10610.9|10607.4|10597.4|152
1760601000000|2025-10-16 07:50:00|10611.4|10601.4|10616.9|10606.9|10619.9|10609.9|10610.4|10600.4|102
1760601300000|2025-10-16 07:55:00|10616.6|10606.6|10624.3|10614.3|10628.4|10615.4|10614.5|10604.5|205
1760601600000|2025-10-16 08:00:00|10623.6|10613.6|10613.9|10603.9|10625.6|10615.6|10613.6|10603.6|151
1760601900000|2025-10-16 08:05:00|10613.6|10603.6|10611.4|10601.4|10613.9|10603.9|10601.6|10590.5|121
1760602200000|2025-10-16 08:10:00|10611.1|10601.1|10605.6|10595.6|10611.1|10601.1|10602.1|10592.1|127
1760602500000|2025-10-16 08:15:00|10605.4|10595.4|10595.6|10585.6|10610.9|10600.9|10592.6|10582.6|108
1760602800000|2025-10-16 08:20:00|10595.4|10585.4|10592.4|10582.4|10597.9|10587.9|10588.4|10578.4|128
1760603100000|2025-10-16 08:25:00|10591.6|10581.6|10575.3|10565.3|10591.6|10581.6|10571.6|10561.6|200
1760603400000|2025-10-16 08:30:00|10575|10565|10588.4|10578.4|10590.1|10580.1|10569.9|10559.9|121
1760603700000|2025-10-16 08:35:00|10588.1|10578.1|10587.9|10577.9|10590.1|10580.1|10581.1|10571.1|88
1760604000000|2025-10-16 08:40:00|10588.1|10578.1|10584.1|10574.1|10591.4|10581.4|10583.9|10573.9|50
1760604300000|2025-10-16 08:45:00|10583.6|10573.6|10578.4|10568.4|10588.4|10578.4|10577.9|10567.9|71
1760604600000|2025-10-16 08:50:00|10577.6|10567.6|10570.1|10560.1|10577.9|10567.9|10562.9|10552.9|111
1760604900000|2025-10-16 08:55:00|10569.6|10559.6|10574.9|10564.9|10575.4|10565.4|10565.9|10555.9|86
1760605200000|2025-10-16 09:00:00|10575.4|10565.4|10585.1|10575.1|10585.1|10575.1|10572.4|10562.4|83
1760605500000|2025-10-16 09:05:00|10584.6|10574.6|10580.1|10570.1|10589.1|10579.1|10577.6|10567.6|118
1760605800000|2025-10-16 09:10:00|10579.6|10569.6|10576.4|10566.4|10582|10572|10575.4|10565.4|70
1760606100000|2025-10-16 09:15:00|10576.1|10566.1|10573.4|10563.4|10576.4|10566.4|10570.4|10560.4|65
1760606400000|2025-10-16 09:20:00|10573.6|10563.6|10573.4|10563.4|10575.6|10565.6|10570.4|10560.4|51
1760606700000|2025-10-16 09:25:00|10572.9|10562.9|10575.9|10565.9|10576.6|10566.6|10570.6|10560.6|48
1760607000000|2025-10-16 09:30:00|10575.6|10565.6|10562.9|10552.9|10575.9|10565.9|10561.1|10551.1|59
1760607300000|2025-10-16 09:35:00|10564.1|10554.1|10554.1|10544.1|10565.1|10555.1|10551.6|10541.6|75
1760607600000|2025-10-16 09:40:00|10553.4|10543.4|10560.1|10550.1|10560.4|10550.4|10548.4|10538.4|169
1760607900000|2025-10-16 09:45:00|10559.4|10549.4|10559.6|10549.6|10568.6|10558.6|10555.1|10545.1|100
1760608200000|2025-10-16 09:50:00|10559.9|10549.9|10565.1|10555.1|10569.4|10559.4|10559.9|10549.9|80
1760608500000|2025-10-16 09:55:00|10564.1|10554.1|10561.6|10551.6|10571.9|10561.9|10561.6|10551.6|75
1760608800000|2025-10-16 10:00:00|10561.4|10551.4|10556.9|10546.9|10570.9|10560.9|10556.1|10546.1|115
1760609100000|2025-10-16 10:05:00|10556.6|10546.6|10562.4|10552.4|10566.9|10556.9|10556.4|10546.4|49
1760609400000|2025-10-16 10:10:00|10561.4|10551.4|10560.1|10550.1|10565.1|10555.1|10558.4|10548.4|68
1760609700000|2025-10-16 10:15:00|10559.4|10549.4|10561.1|10551.1|10562.1|10552.1|10556.6|10546.6|53
1760610000000|2025-10-16 10:20:00|10561.4|10551.4|10566.1|10556.1|10566.6|10556.6|10561.4|10551.4|46
1760610300000|2025-10-16 10:25:00|10565.9|10555.9|10567.1|10557.1|10571.9|10561.9|10563.4|10553.4|59
1760610600000|2025-10-16 10:30:00|10567.4|10557.4|10573.1|10563.1|10575.1|10565.1|10562.6|10552.6|57
1760610900000|2025-10-16 10:35:00|10572.9|10562.9|10575.6|10565.6|10576.9|10566.9|10570.9|10560.9|60
1760611200000|2025-10-16 10:40:00|10574.9|10564.9|10576.1|10566.1|10576.9|10566.9|10567.6|10557.6|95
1760611500000|2025-10-16 10:45:00|10575.9|10565.9|10570.6|10560.6|10575.9|10565.9|10570.1|10560.1|60
1760611800000|2025-10-16 10:50:00|10570.4|10560.4|10564.9|10554.9|10570.4|10560.4|10564.9|10554.9|57
1760612100000|2025-10-16 10:55:00|10565.6|10555.6|10570.1|10560.1|10571.4|10561.4|10565.4|10555.4|59
1760612400000|2025-10-16 11:00:00|10569.9|10559.9|10568.9|10558.9|10574.9|10564.9|10568.4|10558.4|89
1760612700000|2025-10-16 11:05:00|10569.1|10559.1|10562.6|10552.6|10569.1|10559.1|10562.1|10552.1|47
1760613000000|2025-10-16 11:10:00|10562.4|10552.4|10558.9|10548.9|10563.4|10553.4|10557.4|10547.4|59
1760613300000|2025-10-16 11:15:00|10558.6|10548.6|10553.4|10543.4|10563|10548.9|10550.9|10540.9|52
1760613600000|2025-10-16 11:20:00|10553.1|10543.1|10560.1|10550.1|10563.3|10550.4|10550.6|10540.6|57
1760613900000|2025-10-16 11:25:00|10560.4|10550.4|10556.6|10546.6|10562.1|10552.1|10555.9|10545.9|53
1760614200000|2025-10-16 11:30:00|10556.1|10546.1|10536.1|10526.1|10556.1|10546.1|10532.6|10522.6|155
1760614500000|2025-10-16 11:35:00|10535.9|10525.9|10537.4|10527.4|10540.9|10530.9|10528.9|10518.9|177
1760614800000|2025-10-16 11:40:00|10536.4|10526.4|10550.6|10540.6|10552.6|10542.6|10536.4|10526.4|172
1760615100000|2025-10-16 11:45:00|10551.1|10541.1|10542.9|10532.9|10553.6|10543.6|10534.4|10524.4|122
1760615400000|2025-10-16 11:50:00|10542.6|10532.6|10520.4|10510.4|10542.9|10532.9|10517.9|10507.9|146
1760615700000|2025-10-16 11:55:00|10520.1|10510.1|10504.6|10494.6|10524.6|10514.6|10502.1|10492.1|173
1760616000000|2025-10-16 12:00:00|10504.4|10494.4|10508.6|10498.6|10513.1|10503.1|10500.6|10490.6|141
1760616300000|2025-10-16 12:05:00|10508.1|10498.1|10500.1|10490.1|10508.1|10498.1|10494.9|10484.9|194
1760616600000|2025-10-16 12:10:00|10502.4|10492.4|10504.1|10494.1|10518.6|10508.6|10501.1|10491.1|160
1760616900000|2025-10-16 12:15:00|10503.9|10493.9|10514.9|10504.9|10518.6|10508.6|10501.4|10491.4|121
1760617200000|2025-10-16 12:20:00|10515.6|10505.6|10510.6|10500.6|10520.1|10510.1|10508.1|10498.1|143
1760617500000|2025-10-16 12:25:00|10510.9|10500.9|10515.5|10505.5|10515.5|10505.5|10505.9|10495.9|98
1760617800000|2025-10-16 12:30:00|10514.6|10504.6|10519.4|10509.4|10522|10512|10513.4|10503.4|87
1760618100000|2025-10-16 12:35:00|10518.6|10508.6|10526.4|10516.4|10528.1|10518.1|10516.4|10506.4|148
1760618400000|2025-10-16 12:40:00|10526.1|10516.1|10520.9|10510.9|10527.9|10517.9|10520.9|10510.9|223
1760618700000|2025-10-16 12:45:00|10521.1|10511.1|10532.6|10522.6|10532.6|10522.6|10518.9|10508.9|168
1760619000000|2025-10-16 12:50:00|10532.4|10522.4|10538.4|10528.4|10542.1|10532.1|10529.4|10519.4|150
1760619300000|2025-10-16 12:55:00|10538.1|10528.1|10535.6|10525.6|10542.4|10532.4|10534.1|10524.1|189
1760619600000|2025-10-16 13:00:00|10536.1|10526.1|10547.9|10537.9|10563|10553|10536.1|10526.1|495
1760619900000|2025-10-16 13:05:00|10547.6|10537.6|10542.6|10532.6|10551.1|10541.1|10541.9|10531.9|355
1760620200000|2025-10-16 13:10:00|10542.9|10532.9|10551.1|10541.1|10553.6|10543.6|10542.9|10532.9|235
1760620500000|2025-10-16 13:15:00|10551.4|10541.4|10577.1|10567.1|10582.4|10572.4|10550.9|10540.9|215
1760620800000|2025-10-16 13:20:00|10577.4|10567.4|10580.1|10570.1|10580.1|10570.1|10567.9|10557.9|211
1760621100000|2025-10-16 13:25:00|10579.9|10569.9|10557.9|10547.9|10582.4|10572.4|10556.4|10544.5|188
1760621400000|2025-10-16 13:30:00|10558.8|10548.8|10563.1|10553.1|10573.4|10563.4|10554.9|10544.9|238
1760621700000|2025-10-16 13:35:00|10562.4|10552.4|10574.1|10564.1|10575.9|10565.9|10558.1|10548.1|291
1760622000000|2025-10-16 13:40:00|10573.6|10563.6|10573.6|10563.6|10583|10572.9|10566.6|10556.6|219
1760622300000|2025-10-16 13:45:00|10573.1|10563.1|10564.9|10554.9|10575.4|10565.4|10564.1|10554.1|190
1760622600000|2025-10-16 13:50:00|10564.6|10554.6|10572.4|10562.4|10573.1|10563.1|10559.1|10549.1|158
1760622900000|2025-10-16 13:55:00|10572.1|10562.1|10569.6|10559.6|10573.1|10563.1|10565.6|10555.6|183
1760623200000|2025-10-16 14:00:00|10569.1|10559.1|10578.6|10568.6|10583.6|10573.6|10568.9|10558.9|241
1760623500000|2025-10-16 14:05:00|10578.9|10568.9|10573.1|10563.1|10590.4|10580.4|10572|10562|226
1760623800000|2025-10-16 14:10:00|10572.9|10562.9|10570.4|10560.4|10576.9|10566.9|10561.6|10551.6|312
1760624100000|2025-10-16 14:15:00|10571.6|10561.6|10584.4|10574.4|10586.1|10576.1|10570.9|10560.9|192
1760624400000|2025-10-16 14:20:00|10584.1|10574.1|10596.1|10586.1|10597.4|10587.4|10582.6|10572.6|214
1760624700000|2025-10-16 14:25:00|10596.6|10586.6|10601.9|10591.9|10603.1|10593.1|10595.4|10585.4|205
1760625000000|2025-10-16 14:30:00|10601.4|10591.4|10599.6|10589.6|10603.6|10593.6|10597.6|10587.6|193
1760625300000|2025-10-16 14:35:00|10599.9|10589.9|10589.1|10579.1|10602.6|10592.6|10585.6|10575.6|217
1760625600000|2025-10-16 14:40:00|10589.4|10579.4|10600.9|10590.9|10603.4|10593.4|10588.6|10578.6|162
1760625900000|2025-10-16 14:45:00|10600.4|10590.4|10592.6|10582.6|10600.4|10590.4|10591.9|10581.9|195
1760626200000|2025-10-16 14:50:00|10593.6|10583.6|10603.1|10593.1|10603.6|10593.6|10587.9|10577.9|178
1760626500000|2025-10-16 14:55:00|10603.6|10593.6|10621.9|10611.9|10622.1|10612.1|10603.1|10593.1|252
1760626800000|2025-10-16 15:00:00|10621.6|10611.6|10635.1|10625.1|10636.9|10626.9|10616.6|10601.5|238
1760627100000|2025-10-16 15:05:00|10635.4|10625.4|10638.6|10628.6|10639.9|10629.9|10627.9|10617.9|242
1760627400000|2025-10-16 15:10:00|10638.4|10628.4|10637.4|10627.4|10640.9|10630.9|10635|10625|163
1760627700000|2025-10-16 15:15:00|10638.9|10628.9|10644.6|10634.6|10645.4|10635.4|10628.6|10618.6|179
1760628000000|2025-10-16 15:20:00|10644.1|10634.1|10650.1|10640.1|10660.1|10650.1|10641.6|10631.6|202
1760628300000|2025-10-16 15:25:00|10649.9|10639.9|10647.4|10637.4|10653.9|10643.9|10637.4|10626.3|203
1760628600000|2025-10-16 15:30:00|10647.1|10637.1|10637.4|10627.4|10647.4|10637.4|10630.6|10617.9|238
1760628900000|2025-10-16 15:35:00|10637.1|10627.1|10642.6|10632.6|10645.6|10635.6|10636.9|10626.9|192
1760629200000|2025-10-16 15:40:00|10642.4|10632.4|10630.4|10620.4|10643.1|10633.1|10630.3|10620.3|194
1760629500000|2025-10-16 15:45:00|10630.6|10620.6|10661.4|10651.4|10663.4|10653.4|10629.1|10619.1|262
1760629800000|2025-10-16 15:50:00|10661.1|10651.1|10643.4|10633.4|10661.9|10651.9|10641.1|10631.1|168
1760630100000|2025-10-16 15:55:00|10643.1|10633.1|10640.6|10630.6|10644.4|10634.4|10636.4|10626.4|200
1760630400000|2025-10-16 16:00:00|10640.9|10630.9|10648.1|10638.1|10648.1|10638.1|10637.6|10627.6|151
1760630700000|2025-10-16 16:05:00|10648.9|10638.9|10648.9|10638.9|10649.9|10639.9|10644.9|10634.9|99
1760631000000|2025-10-16 16:10:00|10649.1|10639.1|10651.6|10641.6|10651.9|10641.9|10645.9|10635.9|85
1760631300000|2025-10-16 16:15:00|10651.9|10641.9|10651.6|10641.6|10658.4|10648.4|10651.1|10641.1|98
1760631600000|2025-10-16 16:20:00|10651.4|10641.4|10650.1|10640.1|10653.4|10643.4|10649.6|10639.6|85
1760631900000|2025-10-16 16:25:00|10650.4|10640.4|10633.4|10623.4|10650.9|10640.9|10628.6|10618.6|140
1760632200000|2025-10-16 16:30:00|10633.3|10623.3|10593.3|10583.3|10634.4|10624.4|10592|10582|313
1760632500000|2025-10-16 16:35:00|10592|10582|10593.1|10583.1|10606|10596|10588.1|10577.8|434
1760632800000|2025-10-16 16:40:00|10593.5|10583.5|10601.5|10591.5|10611.8|10601.8|10590.9|10580.9|440
1760633100000|2025-10-16 16:45:00|10601.3|10591.3|10615.1|10605.1|10617.4|10607.4|10594.8|10584.8|264
1760633400000|2025-10-16 16:50:00|10614.9|10604.9|10613.4|10603.4|10623.5|10609.6|10605.9|10595.9|200
1760633700000|2025-10-16 16:55:00|10613.6|10603.6|10634|10624|10637.6|10627.6|10613.6|10603.6|276
1760634000000|2025-10-16 17:00:00|10634.3|10624.3|10631|10621|10643.5|10633.5|10629|10619|185
1760634300000|2025-10-16 17:05:00|10631.3|10621.3|10627.6|10617.6|10642.1|10632.1|10626.1|10616.1|292
1760634600000|2025-10-16 17:10:00|10627.4|10617.4|10641|10631|10644.6|10634.6|10626.5|10616.5|147
1760634900000|2025-10-16 17:15:00|10640.9|10630.9|10633|10623|10643|10633|10632.3|10622.3|91
1760635200000|2025-10-16 17:20:00|10632.8|10622.8|10633|10623|10635|10625|10629.8|10619.8|76
1760635500000|2025-10-16 17:25:00|10632.8|10622.8|10638.5|10628.5|10638.5|10628.5|10631.5|10621.5|95
1760635800000|2025-10-16 17:30:00|10638.3|10628.3|10632.3|10622.3|10638.8|10628.8|10632.3|10622.3|26
1760636100000|2025-10-16 17:35:00|10632.4|10622.4|10629.6|10619.6|10634.6|10624.6|10623|10613|75
1760636400000|2025-10-16 17:40:00|10630|10620|10628.4|10618.4|10632.6|10622.6|10622.3|10612.3|124
1760636700000|2025-10-16 17:45:00|10628.5|10618.5|10631.9|10621.9|10633.1|10623.1|10616.6|10606.6|104
1760637000000|2025-10-16 17:50:00|10632|10622|10636.6|10626.6|10637.1|10626.6|10620.8|10610.8|134
1760637300000|2025-10-16 17:55:00|10635.6|10625.6|10629.8|10607.8|10642.1|10626.1|10629.8|10607.8|15
1760659200000|2025-10-17 00:00:00|10613.3|10593.3|10606.9|10596.9|10613.4|10601.9|10606.9|10589.4|73
1760659500000|2025-10-17 00:05:00|10607.1|10597.1|10615.4|10605.4|10615.5|10605.5|10606.5|10596.5|99
1760659800000|2025-10-17 00:10:00|10615|10605|10606.4|10596.4|10615.9|10605.9|10605.8|10595.8|84
1760660100000|2025-10-17 00:15:00|10606.6|10596.6|10607.5|10597.5|10608.9|10598.9|10606.5|10596.5|43
1760660400000|2025-10-17 00:20:00|10608|10598|10606.5|10596.5|10610.8|10600.8|10604|10594|52
1760660700000|2025-10-17 00:25:00|10606.3|10596.3|10604.3|10594.3|10609.8|10599.8|10604.3|10594.3|65
1760661000000|2025-10-17 00:30:00|10604.5|10594.5|10607.8|10597.8|10607.8|10597.8|10601.1|10591.1|62
1760661300000|2025-10-17 00:35:00|10607.5|10597.5|10617.5|10607.5|10617.8|10607.8|10606.8|10596.8|113
1760661600000|2025-10-17 00:40:00|10617.8|10607.8|10625.3|10615.3|10627|10617|10617.5|10607.5|93
1760661900000|2025-10-17 00:45:00|10624.8|10614.8|10629.8|10619.8|10632.8|10622.8|10624|10614|78
1760662200000|2025-10-17 00:50:00|10630|10620|10642.3|10632.3|10648.5|10634.9|10627.5|10617.5|120
1760662500000|2025-10-17 00:55:00|10642.5|10632.5|10635.8|10615.8|10642.5|10632.5|10632.5|10612.5|115
1760662800000|2025-10-17 01:00:00|10635.3|10615.3|10614.1|10604.1|10647.8|10627.8|10609.9|10599.9|458
1760663100000|2025-10-17 01:05:00|10613.9|10603.9|10632|10622|10634|10624|10612.4|10601.8|412
1760663400000|2025-10-17 01:10:00|10631.8|10621.8|10616.5|10606.5|10638.3|10628.3|10612.9|10598.3|428
1760663700000|2025-10-17 01:15:00|10617.1|10607.1|10605.8|10595.8|10622.5|10612.5|10600.5|10590.5|418
1760664000000|2025-10-17 01:20:00|10606|10596|10610|10600|10622.3|10610.5|10604.3|10592|237
1760664300000|2025-10-17 01:25:00|10609.8|10599.8|10611.8|10601.8|10615.3|10605.3|10604|10594|277
1760664600000|2025-10-17 01:30:00|10612.5|10602.5|10596|10586|10617.8|10607.8|10590.3|10580.3|379
1760664900000|2025-10-17 01:35:00|10596.8|10586.8|10599.8|10589.8|10603.8|10593.8|10591.8|10581.8|333
1760665200000|2025-10-17 01:40:00|10599|10589|10593.3|10583.3|10600|10590|10582.5|10572.5|395
1760665500000|2025-10-17 01:45:00|10593.5|10583.5|10588|10578|10601|10591|10584.5|10574.5|379
1760665800000|2025-10-17 01:50:00|10587.8|10577.8|10569.8|10559.8|10587.8|10577.8|10569.5|10559.5|374
1760666100000|2025-10-17 01:55:00|10569.5|10559.5|10574.3|10564.3|10579.1|10568|10568|10558|293
1760666400000|2025-10-17 02:00:00|10574|10564|10563.8|10553.8|10583.3|10568.8|10563.8|10553.8|263
1760666700000|2025-10-17 02:05:00|10564|10554|10567.3|10557.3|10573.3|10563.3|10562.5|10552.5|267
1760667000000|2025-10-17 02:10:00|10567|10557|10578.8|10568.8|10579|10569|10559.3|10549.3|247
1760667300000|2025-10-17 02:15:00|10578.5|10568.5|10575.5|10565.5|10580|10570|10573.3|10563.3|102
1760667600000|2025-10-17 02:20:00|10575.8|10565.8|10572.3|10562.3|10576.8|10566.8|10572|10562|109
1760667900000|2025-10-17 02:25:00|10572.5|10562.5|10572.8|10562.8|10575|10565|10571.3|10561.3|124
1760668200000|2025-10-17 02:30:00|10573.5|10563.5|10578.3|10568.3|10582|10572|10571.8|10561.8|218
1760668500000|2025-10-17 02:35:00|10578.5|10568.5|10571.5|10561.5|10583.5|10572.8|10568.8|10558.8|211
1760668800000|2025-10-17 02:40:00|10572.5|10562.5|10572|10562|10578|10568|10569.3|10559.3|166
1760669100000|2025-10-17 02:45:00|10572.3|10562.3|10579.3|10569.3|10580|10570|10571.8|10561.8|127
1760669400000|2025-10-17 02:50:00|10579|10569|10576|10566|10583|10571.8|10574.5|10563|161
1760669700000|2025-10-17 02:55:00|10576.3|10566.3|10571.5|10561.5|10577.8|10567.8|10569.5|10559.5|131
1760670000000|2025-10-17 03:00:00|10571.8|10561.8|10565|10555|10571.8|10561.8|10563.5|10553.5|158
1760670300000|2025-10-17 03:05:00|10565.3|10555.3|10571.5|10561.5|10572.3|10562.3|10565.3|10555.3|154
1760670600000|2025-10-17 03:10:00|10571.3|10561.3|10570|10560|10573|10563|10567.3|10557.3|155
1760670900000|2025-10-17 03:15:00|10569.8|10559.8|10577|10567|10581.3|10571.3|10568.8|10558.8|131
1760671200000|2025-10-17 03:20:00|10576.8|10566.8|10569.8|10559.8|10576.8|10566.8|10569.3|10559.3|210
1760671500000|2025-10-17 03:25:00|10570|10560|10569.5|10549.5|10574.5|10564.5|10563.3|10548.3|150
1760671800000|2025-10-17 03:30:00|10570.3|10550.3|10563.5|10553.5|10574.8|10561.8|10561|10550.3|134
1760672100000|2025-10-17 03:35:00|10563.3|10553.3|10567.3|10557.3|10569|10557.8|10560.8|10547|90
1760672400000|2025-10-17 03:40:00|10567.5|10557.5|10563.3|10553.3|10569|10559|10562.3|10552.3|47
1760672700000|2025-10-17 03:45:00|10563.5|10553.5|10563.3|10553.3|10568.1|10555|10562.5|10548.1|42
1760673000000|2025-10-17 03:50:00|10563.5|10553.5|10564.3|10554.3|10567.5|10557.5|10561|10551|45
1760673300000|2025-10-17 03:55:00|10564.5|10554.5|10568|10558|10568|10558|10564.3|10554.3|54
1760673600000|2025-10-17 04:00:00|10567.8|10557.8|10569|10559|10572.3|10562.3|10567.3|10557.3|45
1760673900000|2025-10-17 04:05:00|10568.8|10558.8|10568|10558|10568.8|10558.8|10567.3|10557.3|22
1760674200000|2025-10-17 04:10:00|10568.3|10558.3|10567.5|10557.5|10570|10560|10567.3|10557.3|40
1760674500000|2025-10-17 04:15:00|10567.3|10557.3|10563|10553|10567.3|10557.3|10562.8|10552.8|30
1760674800000|2025-10-17 04:20:00|10562.8|10552.8|10563.3|10553.3|10563.3|10553.3|10561|10551|32
1760675100000|2025-10-17 04:25:00|10563.5|10553.5|10560.3|10550.3|10564|10554|10559.3|10549.3|38
1760675400000|2025-10-17 04:30:00|10560.5|10550.5|10563.8|10553.8|10564.8|10554.8|10560.5|10550.5|45
1760675700000|2025-10-17 04:35:00|10563.5|10553.5|10561|10551|10563.5|10553.5|10561|10551|15
1760676000000|2025-10-17 04:40:00|10560.8|10550.8|10558.3|10548.3|10560.8|10550.8|10558.3|10548.3|32
1760676300000|2025-10-17 04:45:00|10558.5|10548.5|10561|10551|10561|10551|10558.3|10548.3|18
1760676600000|2025-10-17 04:50:00|10560.8|10550.8|10563|10553|10563|10553|10560.5|10550.5|40
1760676900000|2025-10-17 04:55:00|10562.8|10552.8|10563.3|10553.3|10569.1|10555.3|10562.5|10549.1|29
1760677200000|2025-10-17 05:00:00|10563|10553|10551|10541|10563|10553|10547.5|10537.5|57
1760677500000|2025-10-17 05:05:00|10550.8|10540.8|10551.8|10541.8|10552.5|10542.5|10549.3|10539.3|35
1760677800000|2025-10-17 05:10:00|10552|10542|10547.5|10537.5|10556.1|10542|10547.5|10536.1|54
1760678100000|2025-10-17 05:15:00|10547.8|10537.8|10546|10536|10548.3|10538.3|10543.8|10533.8|30
1760678400000|2025-10-17 05:20:00|10545.5|10535.5|10550.5|10540.5|10551.3|10541.3|10545|10535|57
1760678700000|2025-10-17 05:25:00|10550.3|10540.3|10558.8|10538.8|10559|10544.3|10549.8|10537.8|60
1760679000000|2025-10-17 05:30:00|10559.5|10539.5|10552.5|10542.5|10571.3|10551.5|10546.5|10536.5|266
1760679300000|2025-10-17 05:35:00|10552.8|10542.8|10555.5|10545.5|10560.3|10550.3|10550|10540|156
1760679600000|2025-10-17 05:40:00|10555.3|10545.3|10556.5|10546.5|10556.8|10546.8|10547.8|10537.8|196
1760679900000|2025-10-17 05:45:00|10557.8|10547.8|10575.3|10565.3|10575.8|10565.8|10557.8|10547.8|233
1760680200000|2025-10-17 05:50:00|10575.5|10565.5|10574|10564|10582.3|10572.3|10570.5|10560.5|200
1760680500000|2025-10-17 05:55:00|10573.8|10563.8|10569.3|10559.3|10577.1|10565.3|10563.5|10552.3|202
1760680800000|2025-10-17 06:00:00|10569.5|10559.5|10576.8|10566.8|10578.3|10568.3|10566|10555.1|254
1760681100000|2025-10-17 06:05:00|10577.3|10567.3|10564|10554|10580.3|10570.3|10563.3|10553.3|213
1760681400000|2025-10-17 06:10:00|10563.8|10553.8|10529.8|10519.8|10564.3|10554.3|10525.5|10510.1|345
1760681700000|2025-10-17 06:15:00|10530|10520|10551.5|10541.5|10551.8|10541.8|10529.5|10519.5|355
1760682000000|2025-10-17 06:20:00|10551.3|10541.3|10546.3|10536.3|10555|10545|10545|10535|282
1760682300000|2025-10-17 06:25:00|10545.3|10535.3|10536.5|10526.5|10546.3|10536.3|10534.5|10524.5|263
1760682600000|2025-10-17 06:30:00|10536.3|10526.3|10535|10525|10540|10530|10532.5|10522.5|361
1760682900000|2025-10-17 06:35:00|10535.3|10525.3|10528.8|10518.8|10544.8|10532|10525.8|10515.8|296
1760683200000|2025-10-17 06:40:00|10529|10519|10533.8|10523.8|10539.8|10529.8|10529|10519|220
1760683500000|2025-10-17 06:45:00|10533.5|10523.5|10526.5|10516.5|10536|10526|10523|10510.6|163
1760683800000|2025-10-17 06:50:00|10527|10517|10525.5|10515.5|10529.6|10518|10518.3|10508.3|275
1760684100000|2025-10-17 06:55:00|10525.8|10515.8|10544.1|10524.1|10544.1|10524.1|10523.6|10512.9|256
1760684400000|2025-10-17 07:00:00|10541.9|10521.9|10514|10504|10541.9|10522.8|10511.6|10501.6|268
1760684700000|2025-10-17 07:05:00|10513.8|10503.8|10509.9|10499.9|10519.6|10509.6|10507.6|10497.6|205
1760685000000|2025-10-17 07:10:00|10510.1|10500.1|10502.1|10492.1|10513.6|10503.6|10501.6|10491.6|166
1760685300000|2025-10-17 07:15:00|10502.6|10492.6|10490.1|10480.1|10513.6|10503.6|10490.1|10480.1|185
1760685600000|2025-10-17 07:20:00|10490.4|10480.4|10506.1|10496.1|10507.1|10497.1|10489.4|10479.4|323
1760685900000|2025-10-17 07:25:00|10505.9|10495.9|10503.1|10493.1|10519.1|10509.1|10499.6|10489.6|268
1760686200000|2025-10-17 07:30:00|10503.4|10493.4|10516.6|10506.6|10520.9|10510.9|10502.4|10492.4|230
1760686500000|2025-10-17 07:35:00|10516.9|10506.9|10529.6|10519.6|10536.4|10526.4|10514.6|10504.6|217
1760686800000|2025-10-17 07:40:00|10529.4|10519.4|10535.1|10525.1|10540.1|10530.1|10523.4|10513.4|223
1760687100000|2025-10-17 07:45:00|10535.4|10525.4|10536.4|10526.4|10540.4|10530.4|10531.9|10521.9|184
1760687400000|2025-10-17 07:50:00|10536.6|10526.6|10533.6|10523.6|10538.6|10528.6|10528.6|10518.6|220
1760687700000|2025-10-17 07:55:00|10532.9|10522.9|10537.6|10527.6|10538.6|10528.6|10527.6|10517.6|130
1760688000000|2025-10-17 08:00:00|10537.9|10527.9|10511.1|10501.1|10544.1|10534.1|10510.3|10500.3|269
1760688300000|2025-10-17 08:05:00|10510.8|10500.8|10503.6|10493.6|10514.1|10504.1|10501.4|10491.4|229
1760688600000|2025-10-17 08:10:00|10503.9|10493.9|10502.4|10492.4|10515.4|10505.4|10502.1|10492.1|261
1760688900000|2025-10-17 08:15:00|10501.9|10491.9|10496.6|10486.6|10505.4|10495.4|10494.4|10483.8|220
1760689200000|2025-10-17 08:20:00|10496.4|10486.4|10495.9|10485.9|10503.9|10493.9|10494.4|10484.4|212
1760689500000|2025-10-17 08:25:00|10495.6|10485.6|10479.1|10469.1|10495.6|10485.6|10477.6|10465.3|233
1760689800000|2025-10-17 08:30:00|10478.9|10468.9|10474.1|10464.1|10483.5|10473.5|10469.9|10459.9|239
1760690100000|2025-10-17 08:35:00|10473.9|10463.9|10472.9|10462.9|10475.9|10465.9|10467.6|10457.6|203
1760690400000|2025-10-17 08:40:00|10473.9|10463.9|10468.1|10458.1|10477.3|10467.3|10466.9|10456.9|122
1760690700000|2025-10-17 08:45:00|10468.4|10458.4|10449.6|10439.6|10476.1|10466.1|10436.4|10426.4|375
1760691000000|2025-10-17 08:50:00|10450.4|10440.4|10450.4|10440.4|10453.6|10443.6|10438.9|10428.9|273
1760691300000|2025-10-17 08:55:00|10450.6|10440.6|10470.9|10460.9|10476.6|10466.6|10450.6|10440.6|247
1760691600000|2025-10-17 09:00:00|10471.1|10461.1|10463.1|10453.1|10471.1|10461.1|10459|10449|187
1760691900000|2025-10-17 09:05:00|10462.9|10452.9|10468.4|10458.4|10479.4|10469.4|10460.9|10450.9|224
1760692200000|2025-10-17 09:10:00|10468.1|10458.1|10473.4|10463.4|10474.4|10464.4|10467.9|10457.9|135
1760692500000|2025-10-17 09:15:00|10472.6|10462.6|10476.1|10466.1|10479.6|10469.6|10468.4|10458.4|189
1760692800000|2025-10-17 09:20:00|10475.9|10465.9|10464.6|10454.6|10480.1|10470.1|10461.1|10451.1|148
1760693100000|2025-10-17 09:25:00|10464.4|10454.4|10466.1|10456.1|10469.4|10459.4|10462.1|10452.1|123
1760693400000|2025-10-17 09:30:00|10465.9|10455.9|10462.9|10452.9|10479.6|10469.6|10461.1|10451.1|130
1760693700000|2025-10-17 09:35:00|10462.4|10452.4|10465.6|10455.6|10469.9|10459.9|10461.1|10451.1|123
1760694000000|2025-10-17 09:40:00|10466.1|10456.1|10462.4|10452.4|10467.9|10457.9|10460.6|10450.6|112
1760694300000|2025-10-17 09:45:00|10462.6|10452.6|10462.4|10452.4|10468.4|10458.4|10461.6|10451.6|162
1760694600000|2025-10-17 09:50:00|10462.1|10452.1|10473.1|10463.1|10474.4|10464.4|10461.6|10451.6|68
1760694900000|2025-10-17 09:55:00|10473.4|10463.4|10469.9|10459.9|10483.9|10470.1|10465.9|10455.9|131
1760695200000|2025-10-17 10:00:00|10469.6|10459.6|10477.6|10467.6|10484.6|10474.6|10468.1|10458.1|125
1760695500000|2025-10-17 10:05:00|10477.9|10467.9|10484.9|10474.9|10492.4|10481.6|10477.1|10467.1|101
1760695800000|2025-10-17 10:10:00|10485.6|10475.6|10485.4|10475.4|10491.4|10481.4|10485.1|10475.1|101
1760696100000|2025-10-17 10:15:00|10485.1|10475.1|10492.4|10482.4|10506.6|10496.6|10484.6|10474.6|158
1760696400000|2025-10-17 10:20:00|10492.6|10482.6|10503.6|10493.6|10516.6|10506.6|10492.4|10482.4|158
1760696700000|2025-10-17 10:25:00|10503.4|10493.4|10488.1|10478.1|10503.6|10493.6|10487.3|10473.8|148
1760697000000|2025-10-17 10:30:00|10487.6|10477.6|10481.6|10471.6|10496.1|10486.1|10476.4|10466.4|183
1760697300000|2025-10-17 10:35:00|10481.4|10471.4|10493.4|10483.4|10502.9|10492.9|10478.3|10468.3|215
1760697600000|2025-10-17 10:40:00|10493.6|10483.6|10496.1|10486.1|10508.1|10498.1|10493.4|10483.4|164
1760697900000|2025-10-17 10:45:00|10495.9|10485.9|10488.9|10478.9|10495.9|10485.9|10481.6|10471.6|146
1760698200000|2025-10-17 10:50:00|10488.6|10478.6|10490.1|10480.1|10497.1|10487.1|10482.4|10472.4|169
1760698500000|2025-10-17 10:55:00|10489.9|10479.9|10484.9|10474.9|10489.9|10479.9|10482.1|10472.1|178
1760698800000|2025-10-17 11:00:00|10485.1|10475.1|10493.4|10483.4|10501.4|10491.4|10484.1|10474.1|185
1760699100000|2025-10-17 11:05:00|10493.1|10483.1|10539.1|10529.1|10539.1|10529.1|10487.1|10477.1|277
1760699400000|2025-10-17 11:10:00|10539|10529|10595.4|10575.4|10610.6|10590.6|10534.5|10518.1|545
1760699700000|2025-10-17 11:15:00|10594.9|10574.9|10622.6|10612.6|10658.6|10638.6|10593.1|10573.1|575
1760700000000|2025-10-17 11:20:00|10622.9|10612.9|10603.1|10593.1|10647.1|10637.1|10593.8|10583.8|352
1760700300000|2025-10-17 11:25:00|10600.1|10590.1|10595.9|10585.9|10601.9|10591.9|10576.4|10566.4|301
1760700600000|2025-10-17 11:30:00|10594.1|10584.1|10567.4|10557.4|10604.4|10594.4|10560.9|10550.9|353
1760700900000|2025-10-17 11:35:00|10567.6|10557.6|10582.6|10572.6|10598.6|10588.6|10557.6|10547.6|308
1760701200000|2025-10-17 11:40:00|10582.4|10572.4|10566.1|10556.1|10582.6|10572.6|10565.9|10555.9|231
1760701500000|2025-10-17 11:45:00|10566.4|10556.4|10588.6|10578.6|10591.9|10581.9|10565.4|10555.4|244
1760701800000|2025-10-17 11:50:00|10588.4|10578.4|10578.1|10568.1|10593.9|10583.9|10574.1|10564.1|196
1760702100000|2025-10-17 11:55:00|10577.9|10567.9|10580.4|10570.4|10590.9|10580.9|10565.9|10555.9|239
1760702400000|2025-10-17 12:00:00|10580.1|10570.1|10579.1|10569.1|10588.1|10578.1|10575.4|10565.4|350
1760702700000|2025-10-17 12:05:00|10578.6|10568.6|10593.6|10583.6|10598.6|10588.6|10578.6|10568.6|257
1760703000000|2025-10-17 12:10:00|10593.9|10583.9|10583.9|10573.9|10596.6|10586.6|10574.6|10564.6|282
1760703300000|2025-10-17 12:15:00|10583.4|10573.4|10571.9|10561.9|10584.4|10574.4|10571.4|10561.4|225
1760703600000|2025-10-17 12:20:00|10572.9|10562.9|10561.6|10551.6|10578.6|10568.6|10557.1|10547.1|283
1760703900000|2025-10-17 12:25:00|10561.4|10551.4|10546.4|10536.4|10563.4|10553.4|10535.9|10525.9|234
1760704200000|2025-10-17 12:30:00|10547.1|10537.1|10553.6|10543.6|10553.9|10543.9|10537.4|10527.4|284
1760704500000|2025-10-17 12:35:00|10553.4|10543.4|10560.9|10550.9|10565.6|10555.6|10552.4|10542.4|207
1760704800000|2025-10-17 12:40:00|10560.6|10550.6|10556|10546|10562.6|10552.6|10546.4|10536.4|198
1760705100000|2025-10-17 12:45:00|10556.6|10546.6|10576.1|10566.1|10581.6|10571.6|10555.9|10545.9|249
1760705400000|2025-10-17 12:50:00|10575.9|10565.9|10558.4|10548.4|10575.9|10565.9|10556.6|10546.6|178
1760705700000|2025-10-17 12:55:00|10558.6|10548.6|10572.1|10562.1|10578.1|10568.1|10553.4|10543.4|183
1760706000000|2025-10-17 13:00:00|10571.9|10561.9|10592.6|10582.6|10595.4|10585.4|10564.4|10554.4|611
1760706300000|2025-10-17 13:05:00|10592.1|10582.1|10625.4|10615.4|10626.6|10616.6|10587.4|10577.4|568
1760706600000|2025-10-17 13:10:00|10625.6|10615.6|10634.4|10624.4|10634.4|10624.4|10613.1|10603.1|373
1760706900000|2025-10-17 13:15:00|10634.1|10624.1|10608.9|10598.9|10638.4|10628.4|10602.4|10592.4|393
1760707200000|2025-10-17 13:20:00|10609.1|10599.1|10608.6|10598.6|10617.9|10607.9|10597.9|10587.9|380
1760707500000|2025-10-17 13:25:00|10608.4|10598.4|10616.1|10606.1|10618.9|10608.9|10608.1|10598.1|286
1760707800000|2025-10-17 13:30:00|10615.9|10605.9|10598.1|10588.1|10615.9|10605.9|10586.9|10576.9|507
1760708100000|2025-10-17 13:35:00|10598.6|10588.6|10601.4|10591.4|10604.6|10594.6|10580.4|10570.4|665
1760708400000|2025-10-17 13:40:00|10601.6|10591.6|10586.9|10576.9|10607.1|10597.1|10577.9|10567.9|648
1760708700000|2025-10-17 13:45:00|10586.6|10576.6|10574.6|10564.6|10596.9|10586.9|10572.4|10562.4|491
1760709000000|2025-10-17 13:50:00|10574.9|10564.9|10601.9|10591.9|10602.4|10592.4|10574.4|10564.4|448
1760709300000|2025-10-17 13:55:00|10600.9|10590.9|10574.4|10564.4|10604.1|10594.1|10572.1|10562.1|380
1760709600000|2025-10-17 14:00:00|10574.1|10564.1|10545.1|10535.1|10574.1|10564.1|10542.9|10532.9|577
1760709900000|2025-10-17 14:05:00|10544.9|10534.9|10553.1|10543.1|10563.4|10553.4|10540.4|10530.4|619
1760710200000|2025-10-17 14:10:00|10553.4|10543.4|10554.1|10544.1|10572.6|10562.6|10551.4|10541.4|477
1760710500000|2025-10-17 14:15:00|10555.1|10545.1|10576.6|10566.6|10579.6|10569.6|10554.9|10544.9|519
1760710800000|2025-10-17 14:20:00|10576.1|10566.1|10586.1|10576.1|10587.9|10577.9|10565.1|10555.1|522
1760711100000|2025-10-17 14:25:00|10586.4|10576.4|10597.9|10587.9|10599.4|10589.4|10581.1|10571.1|401
1760711400000|2025-10-17 14:30:00|10597.6|10587.6|10584.4|10574.4|10599.1|10589.1|10583.9|10573.9|396
1760711700000|2025-10-17 14:35:00|10584.6|10574.6|10591.4|10581.4|10594.4|10584.4|10573.6|10563.6|420
1760712000000|2025-10-17 14:40:00|10591.1|10581.1|10593.9|10583.9|10597.9|10587.9|10586.6|10576.6|403
1760712300000|2025-10-17 14:45:00|10594.1|10584.1|10596.1|10586.1|10599.4|10589.4|10586.1|10576.1|294
1760712600000|2025-10-17 14:50:00|10596.4|10586.4|10606.9|10596.9|10612.9|10602.9|10596.4|10586.4|299
1760712900000|2025-10-17 14:55:00|10606.4|10596.4|10595.6|10585.6|10606.4|10596.4|10590.9|10580.9|367
1760713200000|2025-10-17 15:00:00|10595.9|10585.9|10601.1|10591.1|10608.9|10598.9|10593.9|10583.9|272
1760713500000|2025-10-17 15:05:00|10601.4|10591.4|10597.9|10587.9|10604.4|10594.4|10593.9|10583.9|336
1760713800000|2025-10-17 15:10:00|10597.4|10587.4|10580.1|10570.1|10603.9|10593.9|10579.4|10569.4|341
1760714100000|2025-10-17 15:15:00|10579.9|10569.9|10581.4|10571.4|10584.1|10574.1|10577.4|10567.4|223
1760714400000|2025-10-17 15:20:00|10581.6|10571.6|10587.9|10577.9|10591.4|10581.4|10579.4|10569.4|298
1760714700000|2025-10-17 15:25:00|10588.1|10578.1|10590.4|10580.4|10593.6|10583.6|10585.9|10575.9|235
1760715000000|2025-10-17 15:30:00|10590.6|10580.6|10576.6|10566.6|10591.4|10581.4|10576.4|10566.4|254
1760715300000|2025-10-17 15:35:00|10577.1|10567.1|10590.9|10580.9|10590.9|10580.9|10574.6|10564.6|215
1760715600000|2025-10-17 15:40:00|10590.6|10580.6|10591.4|10581.4|10593.9|10583.9|10586.1|10576.1|216
1760715900000|2025-10-17 15:45:00|10591.6|10581.6|10612.6|10602.6|10619.6|10609.6|10591.6|10581.6|244
1760716200000|2025-10-17 15:50:00|10610.6|10600.6|10608.1|10598.1|10611.1|10601.1|10595.6|10585.6|262
1760716500000|2025-10-17 15:55:00|10607.9|10597.9|10599.6|10589.6|10614.1|10604.1|10597.4|10587.4|246
1760716800000|2025-10-17 16:00:00|10599.9|10589.9|10601.1|10591.1|10609.9|10599.9|10598.9|10588.9|176
1760717100000|2025-10-17 16:05:00|10601.4|10591.4|10598.1|10588.1|10605.1|10595.1|10592.9|10582.9|166
1760717400000|2025-10-17 16:10:00|10598.4|10588.4|10605.1|10595.1|10610.4|10600.4|10595.9|10585.9|169
1760717700000|2025-10-17 16:15:00|10605.4|10595.4|10603.9|10593.9|10609.1|10599.1|10601.4|10591.4|131
1760718000000|2025-10-17 16:20:00|10604.4|10594.4|10606.9|10596.9|10610.9|10600.9|10604.1|10594.1|78
1760718300000|2025-10-17 16:25:00|10607.1|10597.1|10600.9|10590.9|10607.1|10597.1|10599.6|10589.6|182
1760718600000|2025-10-17 16:30:00|10600.1|10590.1|10600.4|10590.4|10606.6|10596.6|10595.9|10585.9|179
1760718900000|2025-10-17 16:35:00|10600.6|10590.6|10601.6|10591.6|10603.6|10593.6|10592.6|10582.6|215
1760719200000|2025-10-17 16:40:00|10601.1|10591.1|10590.9|10580.9|10604.1|10594.1|10590.4|10580.4|171
1760719500000|2025-10-17 16:45:00|10591.1|10581.1|10598.9|10588.9|10602.6|10592.6|10586.4|10576.4|183
1760719800000|2025-10-17 16:50:00|10598.6|10588.6|10592.4|10582.4|10602.6|10592.6|10588.1|10578.1|302
1760720100000|2025-10-17 16:55:00|10592.1|10582.1|10594.9|10584.9|10597.3|10587.3|10588.3|10578.3|276
1760720400000|2025-10-17 17:00:00|10595|10585|10588.5|10578.5|10598.1|10588.1|10579|10569|312
1760720700000|2025-10-17 17:05:00|10588.8|10578.8|10600.6|10590.6|10609.5|10599.5|10588.3|10578.3|284
1760721000000|2025-10-17 17:10:00|10600.9|10590.9|10606.1|10596.1|10606.1|10596.1|10595.3|10585.3|211
1760721300000|2025-10-17 17:15:00|10605.9|10595.9|10604.8|10594.8|10612|10602|10601.3|10591.3|291
1760721600000|2025-10-17 17:20:00|10605|10595|10609.3|10599.3|10612.6|10602.6|10599.5|10589.5|269
1760721900000|2025-10-17 17:25:00|10609|10599|10603.9|10593.9|10609.3|10599.3|10601.9|10591.9|124
1760722200000|2025-10-17 17:30:00|10605|10595|10613.1|10603.1|10613.1|10603.1|10605|10595|120
1760722500000|2025-10-17 17:35:00|10613.3|10603.3|10613.6|10603.6|10614.8|10604.8|10609.5|10599.5|107
1760722800000|2025-10-17 17:40:00|10613.5|10603.5|10612.1|10602.1|10619.8|10605.3|10608.5|10598.5|153
1760723100000|2025-10-17 17:45:00|10611.6|10601.6|10608.8|10598.8|10615.3|10605.3|10607.9|10597.9|151
1760723400000|2025-10-17 17:50:00|10608.6|10598.6|10607.3|10597.3|10614.6|10604.6|10602.3|10592.3|123
1760723700000|2025-10-17 17:55:00|10607.8|10597.8|10612.5|10590.5|10614.4|10599.6|10607.3|10586.5|27
1760918400000|2025-10-20 00:00:00|10613.4|10593.4|10598.3|10588.3|10613.4|10596|10598.3|10588.3|24
1760918700000|2025-10-20 00:05:00|10598|10588|10608.4|10598.4|10608.5|10598.5|10597|10587|35
1760919000000|2025-10-20 00:10:00|10608.1|10598.1|10601.3|10591.3|10609.3|10599.3|10599.8|10589.8|66
1760919300000|2025-10-20 00:15:00|10601|10591|10607.6|10597.6|10607.6|10597.6|10601|10591|55
1760919600000|2025-10-20 00:20:00|10607.9|10597.9|10607.6|10597.6|10608|10598|10602|10592|32
1760919900000|2025-10-20 00:25:00|10607.8|10597.8|10599|10589|10608.3|10598.3|10599|10589|22
1760920200000|2025-10-20 00:30:00|10599.3|10589.3|10601.3|10591.3|10605.8|10595.8|10597.8|10587.8|49
1760920500000|2025-10-20 00:35:00|10600.5|10590.5|10609.5|10599.5|10610|10600|10600|10590|47
1760920800000|2025-10-20 00:40:00|10609.8|10599.8|10614.3|10604.3|10622.4|10608.5|10609.3|10599.3|38
1760921100000|2025-10-20 00:45:00|10614.5|10604.5|10620|10610|10627.5|10614.5|10614.5|10604.3|34
1760921400000|2025-10-20 00:50:00|10619.8|10609.8|10620.5|10610.5|10623|10610.5|10616.8|10603|27
1760921700000|2025-10-20 00:55:00|10620.3|10610.3|10629|10609|10629|10612|10617.5|10607|33
1760922000000|2025-10-20 01:00:00|10630|10610|10618.6|10608.6|10636.3|10616.3|10602.4|10589.8|409
1760922300000|2025-10-20 01:05:00|10618.9|10608.9|10619|10609|10626.4|10611|10611.3|10601.3|244
1760922600000|2025-10-20 01:10:00|10618.8|10608.8|10639.3|10629.3|10650|10634.5|10618.3|10608.3|305
1760922900000|2025-10-20 01:15:00|10639|10629|10667.5|10657.5|10672.8|10662.8|10638.8|10628.8|368
1760923200000|2025-10-20 01:20:00|10667.3|10657.3|10659|10649|10672|10662|10657|10647|306
1760923500000|2025-10-20 01:25:00|10659.3|10649.3|10674|10664|10680.9|10667.8|10653.3|10643.3|266
1760923800000|2025-10-20 01:30:00|10673.8|10663.8|10659.3|10639.3|10674|10664|10647.1|10635.8|293
1760924100000|2025-10-20 01:35:00|10659.5|10639.5|10650.5|10640.5|10660.3|10650.3|10646.8|10636.8|224
1760924400000|2025-10-20 01:40:00|10650.3|10640.3|10665.8|10655.8|10667.8|10657.8|10650|10640|218
1760924700000|2025-10-20 01:45:00|10665.5|10655.5|10646.8|10636.8|10667.5|10657.5|10646.5|10632.6|171
1760925000000|2025-10-20 01:50:00|10646.5|10636.5|10651.8|10641.8|10662|10647.8|10646|10636|208
1760925300000|2025-10-20 01:55:00|10652|10642|10656.8|10646.8|10661.3|10651.3|10651.8|10641.8|130
1760925600000|2025-10-20 02:00:00|10657|10647|10667.3|10657.3|10667.3|10657.3|10655.8|10645.8|186
1760925900000|2025-10-20 02:05:00|10667.5|10657.5|10682.3|10672.3|10683.3|10673.3|10664.5|10654.5|190
1760926200000|2025-10-20 02:10:00|10682.5|10672.5|10709.5|10699.5|10712.3|10702.3|10682.5|10672.5|403
1760926500000|2025-10-20 02:15:00|10708.3|10698.3|10708|10698|10713.1|10699.5|10697.3|10687.3|64
1760926800000|2025-10-20 02:20:00|10708.3|10698.3|10718|10708|10719.4|10708.8|10708.3|10698.3|72
1760927100000|2025-10-20 02:25:00|10717.8|10707.8|10722.3|10712.3|10724.3|10714.3|10716.8|10706.8|123
1760927400000|2025-10-20 02:30:00|10722.5|10712.5|10732|10722|10736.5|10723.3|10705.3|10695.3|505
1760927700000|2025-10-20 02:35:00|10731.8|10721.8|10730.5|10720.5|10740.5|10726|10723.9|10713.9|330
1760928000000|2025-10-20 02:40:00|10730.8|10720.8|10725.5|10715.5|10738.5|10728.5|10722.5|10709.8|273
1760928300000|2025-10-20 02:45:00|10725.3|10715.3|10724.8|10714.8|10734.5|10724.5|10718|10708|292
1760928600000|2025-10-20 02:50:00|10724.5|10714.5|10718.3|10708.3|10727.8|10717.8|10716.3|10706.3|187
1760928900000|2025-10-20 02:55:00|10718|10708|10714.8|10704.8|10721|10708|10711.8|10698.8|145
1760929200000|2025-10-20 03:00:00|10714.5|10704.5|10716|10706|10723.3|10713.3|10714.5|10704.5|203
1760929500000|2025-10-20 03:05:00|10716.5|10706.5|10734.3|10724.3|10736|10726|10716.5|10706.5|226
1760929800000|2025-10-20 03:10:00|10734.8|10724.8|10727.3|10717.3|10736.3|10726.3|10726.8|10716.8|220
1760930100000|2025-10-20 03:15:00|10727.5|10717.5|10731.8|10721.8|10735.5|10725.5|10724|10714|199
1760930400000|2025-10-20 03:20:00|10732|10722|10730|10720|10736.3|10726.3|10728.3|10716|183
1760930700000|2025-10-20 03:25:00|10729.8|10719.8|10727.5|10707.5|10731.5|10721.5|10723.8|10706.8|171
1760931000000|2025-10-20 03:30:00|10728.3|10708.3|10709.5|10699.5|10730.5|10715.5|10709.5|10699.5|43
1760931300000|2025-10-20 03:35:00|10709|10699|10711.5|10701.5|10713|10703|10708|10698|68
1760931600000|2025-10-20 03:40:00|10711|10701|10717.8|10707.8|10721.5|10711.5|10711|10701|38
1760931900000|2025-10-20 03:45:00|10717.5|10707.5|10722.3|10712.3|10724.8|10714.8|10717.5|10707.5|43
1760932200000|2025-10-20 03:50:00|10722.5|10712.5|10722|10712|10727.5|10717.5|10719.8|10709.8|38
1760932500000|2025-10-20 03:55:00|10721.5|10711.5|10727|10717|10728.5|10718.5|10720.8|10710.8|68
1760932800000|2025-10-20 04:00:00|10726.8|10716.8|10733.8|10723.8|10734.5|10724.5|10726.8|10716.8|62
1760933100000|2025-10-20 04:05:00|10734|10724|10723.8|10713.8|10737|10727|10723.5|10713.5|43
1760933400000|2025-10-20 04:10:00|10724|10714|10728.9|10708.9|10729.3|10715.8|10717.5|10707.5|70
1760933700000|2025-10-20 04:15:00|10729|10709|10720.5|10710.5|10729|10717.3|10719.8|10709|30
1760934000000|2025-10-20 04:20:00|10720.8|10710.8|10719.5|10709.5|10721.5|10711.5|10715.8|10705.8|34
1760934300000|2025-10-20 04:25:00|10719.3|10709.3|10715.3|10705.3|10720|10710|10715|10705|23
1760934600000|2025-10-20 04:30:00|10716|10706|10715.8|10705.8|10718.3|10708.3|10713.3|10703.3|47
1760934900000|2025-10-20 04:35:00|10715.5|10705.5|10715.8|10705.8|10717|10707|10714.8|10704.8|32
1760935200000|2025-10-20 04:40:00|10716|10706|10717.8|10707.8|10718.5|10708.5|10713.8|10703.8|35
1760935500000|2025-10-20 04:45:00|10717.5|10707.5|10716.8|10706.8|10720|10710|10715|10705|39
1760935800000|2025-10-20 04:50:00|10717|10707|10722.5|10712.5|10723.8|10712.5|10716.3|10703.8|24
1760936100000|2025-10-20 04:55:00|10722.3|10712.3|10721.8|10711.8|10722.8|10712.8|10720|10710|16
1760936400000|2025-10-20 05:00:00|10721.5|10711.5|10714.3|10704.3|10721.8|10711.8|10712.8|10698.6|46
1760936700000|2025-10-20 05:05:00|10713.8|10703.8|10710.8|10700.8|10713.8|10703.8|10709|10699|20
1760937000000|2025-10-20 05:10:00|10711|10701|10708.8|10698.8|10711|10701|10704.3|10694.3|60
1760937300000|2025-10-20 05:15:00|10709|10699|10705.8|10695.8|10713.5|10703.5|10705.3|10695.3|39
1760937600000|2025-10-20 05:20:00|10706|10696|10703.5|10693.5|10709.8|10699.8|10703.5|10693.5|67
1760937900000|2025-10-20 05:25:00|10703.3|10693.3|10707.8|10687.8|10708|10696.3|10701.8|10685.5|56
1760938200000|2025-10-20 05:30:00|10708.3|10688.3|10707.3|10697.3|10718|10708|10704.3|10684.3|200
1760938500000|2025-10-20 05:35:00|10707.5|10697.5|10697.8|10687.8|10715.5|10705.5|10697|10687|260
1760938800000|2025-10-20 05:40:00|10698|10688|10692.8|10682.8|10701.3|10691.3|10681.3|10670.1|303
1760939100000|2025-10-20 05:45:00|10692.5|10682.5|10698.8|10688.8|10698.8|10688.8|10681.8|10671.8|242
1760939400000|2025-10-20 05:50:00|10699.3|10689.3|10692.3|10682.3|10708.8|10698.8|10689.5|10679.5|229
1760939700000|2025-10-20 05:55:00|10692|10682|10688.5|10678.5|10693.5|10683.5|10683.3|10670.5|247
1760940000000|2025-10-20 06:00:00|10688.8|10678.8|10693.5|10683.5|10693.5|10683.5|10684|10674|179
1760940300000|2025-10-20 06:05:00|10693|10683|10692.8|10682.8|10705.5|10692|10691|10681|280
1760940600000|2025-10-20 06:10:00|10693|10683|10690.8|10680.8|10697.3|10687.3|10685.8|10675.8|141
1760940900000|2025-10-20 06:15:00|10690.5|10680.5|10681.9|10671.9|10693.5|10682.5|10681.8|10671.8|165
1760941200000|2025-10-20 06:20:00|10681.6|10671.6|10682.3|10672.3|10685.5|10675.5|10673.3|10663.3|224
1760941500000|2025-10-20 06:25:00|10682|10672|10673.8|10663.8|10689.8|10679.8|10673.5|10663.5|268
1760941800000|2025-10-20 06:30:00|10674.3|10664.3|10679.5|10669.5|10680.3|10670.3|10665.8|10655.8|219
1760942100000|2025-10-20 06:35:00|10679.8|10669.8|10681.5|10671.5|10686.5|10676.5|10678.5|10668.5|208
1760942400000|2025-10-20 06:40:00|10681.8|10671.8|10679|10669|10685.5|10675.5|10674.8|10664.8|198
1760942700000|2025-10-20 06:45:00|10678.8|10668.8|10671|10661|10679|10669|10670.5|10660.5|157
1760943000000|2025-10-20 06:50:00|10671.3|10661.3|10671|10661|10675|10665|10668.8|10658.8|157
1760943300000|2025-10-20 06:55:00|10671.8|10661.8|10673.9|10653.9|10673.9|10663.3|10664.4|10649.4|194
1760943600000|2025-10-20 07:00:00|10675.9|10655.9|10661.9|10651.9|10676.9|10656.9|10651.6|10641.6|183
1760943900000|2025-10-20 07:05:00|10661.6|10651.6|10682.9|10672.9|10685.9|10675.9|10661.4|10651.4|223
1760944200000|2025-10-20 07:10:00|10683.4|10673.4|10702.1|10692.1|10702.1|10692.1|10677.4|10667.4|164
1760944500000|2025-10-20 07:15:00|10701.9|10691.9|10693.6|10683.6|10702.6|10692.6|10687.9|10677.9|90
1760944800000|2025-10-20 07:20:00|10693.9|10683.9|10689.9|10679.9|10698.1|10688.1|10689.9|10679.9|118
1760945100000|2025-10-20 07:25:00|10689.6|10679.6|10695.6|10685.6|10696.6|10686.6|10688.9|10678.9|78
1760945400000|2025-10-20 07:30:00|10695.9|10685.9|10676.1|10666.1|10697.1|10687.1|10674.4|10664.4|128
1760945700000|2025-10-20 07:35:00|10676.4|10666.4|10676.1|10666.1|10683.1|10673.1|10674.1|10664.1|129
1760946000000|2025-10-20 07:40:00|10677.4|10667.4|10678.4|10668.4|10688.6|10678.6|10674.1|10664.1|127
1760946300000|2025-10-20 07:45:00|10678.6|10668.6|10676.9|10666.9|10678.6|10668.6|10672.4|10662.4|93
1760946600000|2025-10-20 07:50:00|10676.6|10666.6|10669.4|10659.4|10681.1|10671.1|10668.4|10658.4|84
1760946900000|2025-10-20 07:55:00|10669.6|10659.6|10671.6|10661.6|10673.9|10663.9|10668.1|10658.1|80
1760947200000|2025-10-20 08:00:00|10671.4|10661.4|10685.1|10675.1|10685.4|10675.4|10666.6|10656.6|212
1760947500000|2025-10-20 08:05:00|10685.4|10675.4|10680.6|10670.6|10688.4|10678.4|10675.6|10665.6|133
1760947800000|2025-10-20 08:10:00|10680.9|10670.9|10683.4|10673.4|10690.6|10680.6|10680.9|10670.9|97
1760948100000|2025-10-20 08:15:00|10683.6|10673.6|10681.9|10671.9|10689.6|10679.6|10681.1|10671.1|106
1760948400000|2025-10-20 08:20:00|10681.1|10671.1|10668.6|10658.6|10681.1|10671.1|10666.1|10656.1|77
1760948700000|2025-10-20 08:25:00|10667.9|10657.9|10668.4|10658.4|10673.4|10663.4|10664.3|10654.3|95
1760949000000|2025-10-20 08:30:00|10668.1|10658.1|10671.1|10661.1|10677.6|10667.6|10667.4|10657.4|63
1760949300000|2025-10-20 08:35:00|10671.4|10661.4|10665.4|10655.4|10674.9|10664.9|10664.1|10654.1|94
1760949600000|2025-10-20 08:40:00|10665.6|10655.6|10658.1|10648.1|10666.1|10656.1|10654.6|10644.6|103
1760949900000|2025-10-20 08:45:00|10657.9|10647.9|10651.1|10641.1|10659.1|10649.1|10650.9|10640.9|125
1760950200000|2025-10-20 08:50:00|10650.9|10640.9|10652.4|10642.4|10652.9|10642.9|10647.1|10637.1|116
1760950500000|2025-10-20 08:55:00|10652.6|10642.6|10655.4|10645.4|10659.1|10649.1|10651.1|10641.1|107
1760950800000|2025-10-20 09:00:00|10655.6|10645.6|10654.1|10644.1|10656.4|10646.4|10650.9|10640.9|135
1760951100000|2025-10-20 09:05:00|10653.9|10643.9|10647.1|10637.1|10656|10643.9|10646.1|10636|72
1760951400000|2025-10-20 09:10:00|10646.9|10636.9|10649.1|10639.1|10654.4|10644.4|10646.9|10636.9|73
1760951700000|2025-10-20 09:15:00|10648.6|10638.6|10658.1|10648.1|10661.9|10651.9|10648.4|10638.4|108
1760952000000|2025-10-20 09:20:00|10658.4|10648.4|10661.4|10651.4|10661.6|10651.6|10657.1|10647.1|67
1760952300000|2025-10-20 09:25:00|10660.9|10650.9|10658.9|10648.9|10662.1|10652.1|10658.1|10648.1|45
1760952600000|2025-10-20 09:30:00|10658.6|10648.6|10654.1|10644.1|10661.4|10651.4|10651.1|10641.1|86
1760952900000|2025-10-20 09:35:00|10653.6|10643.6|10654.4|10644.4|10656.9|10646.9|10650.1|10640.1|110
1760953200000|2025-10-20 09:40:00|10654.6|10644.6|10652.1|10642.1|10656.9|10646.9|10651.1|10641.1|45
1760953500000|2025-10-20 09:45:00|10652.4|10642.4|10651.1|10641.1|10653.9|10643.9|10649.9|10639.9|62
1760953800000|2025-10-20 09:50:00|10651.4|10641.4|10648.6|10638.6|10652.1|10642.1|10648.6|10638.6|45
1760954100000|2025-10-20 09:55:00|10648.9|10638.9|10640.9|10630.9|10649.6|10639.6|10639.6|10629.6|69
1760954400000|2025-10-20 10:00:00|10640.4|10630.4|10643.1|10633.1|10645.4|10635.4|10639.6|10629.6|85
1760954700000|2025-10-20 10:05:00|10643.4|10633.4|10640.4|10630.4|10645.1|10635.1|10634.6|10624.6|90
1760955000000|2025-10-20 10:10:00|10640.9|10630.9|10643.1|10633.1|10643.1|10633.1|10638.1|10628.1|78
1760955300000|2025-10-20 10:15:00|10642.9|10632.9|10635.4|10625.4|10644.9|10634.9|10635.4|10625.4|59
1760955600000|2025-10-20 10:20:00|10634.9|10624.9|10631.9|10621.9|10635.6|10625.6|10630.6|10620.6|66
1760955900000|2025-10-20 10:25:00|10631.6|10621.6|10634.1|10624.1|10634.1|10624.1|10627.4|10617.4|86
1760956200000|2025-10-20 10:30:00|10634.6|10624.6|10628.9|10618.9|10635.4|10625.4|10628.1|10618.1|69
1760956500000|2025-10-20 10:35:00|10628.6|10618.6|10626.9|10616.9|10630.6|10620.6|10623.1|10613.1|85
1760956800000|2025-10-20 10:40:00|10626.6|10616.6|10629.1|10619.1|10633.6|10623.6|10626.4|10616.4|45
1760957100000|2025-10-20 10:45:00|10628.4|10618.4|10620.4|10610.4|10630.6|10620.6|10618.6|10608.6|116
1760957400000|2025-10-20 10:50:00|10619.6|10609.6|10621.6|10611.6|10623.4|10613.4|10618.9|10608.9|80
1760957700000|2025-10-20 10:55:00|10622.1|10612.1|10620.6|10610.6|10626.6|10616.6|10619.4|10609.4|83
1760958000000|2025-10-20 11:00:00|10620.9|10610.9|10628.4|10618.4|10628.9|10618.9|10620.4|10610.4|81
1760958300000|2025-10-20 11:05:00|10628.1|10618.1|10613.6|10603.6|10628.1|10618.1|10613.6|10600.8|100
1760958600000|2025-10-20 11:10:00|10613.9|10603.9|10613.9|10603.9|10617.6|10607.6|10613.6|10603.6|39
1760958900000|2025-10-20 11:15:00|10614.1|10604.1|10608.1|10598.1|10617.9|10607.9|10605.9|10595.9|61
1760959200000|2025-10-20 11:20:00|10608.4|10598.4|10613.1|10603.1|10613.6|10603.6|10608.4|10598.4|41
1760959500000|2025-10-20 11:25:00|10613.4|10603.4|10618.9|10608.9|10619.6|10609.6|10612.4|10602.4|81
1760959800000|2025-10-20 11:30:00|10619.1|10609.1|10619.1|10609.1|10626.4|10616.4|10616.9|10606.9|172
1760960100000|2025-10-20 11:35:00|10618.4|10608.4|10622.9|10612.9|10626.9|10616.9|10611.4|10601.4|149
1760960400000|2025-10-20 11:40:00|10622.6|10612.6|10617.9|10607.9|10623.1|10613.1|10615.9|10605.9|65
1760960700000|2025-10-20 11:45:00|10617.6|10607.6|10623.4|10613.4|10623.6|10613.6|10617.4|10607.4|74
1760961000000|2025-10-20 11:50:00|10623.6|10613.6|10623.1|10613.1|10626.6|10616.6|10622.1|10612.1|94
1760961300000|2025-10-20 11:55:00|10623.4|10613.4|10636.6|10626.6|10643|10631.6|10623.4|10613.4|136
1760961600000|2025-10-20 12:00:00|10637.6|10627.6|10636.4|10626.4|10639.1|10629.1|10627.4|10617.4|104
1760961900000|2025-10-20 12:05:00|10636.1|10626.1|10631.9|10621.9|10637.6|10627.6|10628.6|10618.6|116
1760962200000|2025-10-20 12:10:00|10631.6|10621.6|10622.1|10612.1|10632.6|10622.6|10620.1|10610.1|86
1760962500000|2025-10-20 12:15:00|10621.9|10611.9|10631.1|10621.1|10635|10625|10611.9|10601.9|148
1760962800000|2025-10-20 12:20:00|10630.9|10620.9|10618.6|10608.6|10631.1|10621.1|10617.9|10607.9|147
1760963100000|2025-10-20 12:25:00|10618.9|10608.9|10625.6|10615.6|10635.9|10625.9|10618.9|10608.9|126
1760963400000|2025-10-20 12:30:00|10625.4|10615.4|10623.4|10613.4|10629.9|10619.9|10620.6|10609.3|122
1760963700000|2025-10-20 12:35:00|10623.1|10613.1|10633.4|10623.4|10633.4|10623.4|10622.9|10612.9|85
1760964000000|2025-10-20 12:40:00|10633.6|10623.6|10625.4|10615.4|10635.6|10625.6|10625.4|10615.4|81
1760964300000|2025-10-20 12:45:00|10625.9|10615.9|10631.6|10621.6|10635.9|10625.9|10622.9|10612.9|114
1760964600000|2025-10-20 12:50:00|10631.1|10621.1|10638.9|10628.9|10640.6|10630.6|10631.1|10621.1|96
1760964900000|2025-10-20 12:55:00|10638.6|10628.6|10645|10635|10653|10642.6|10635.9|10625.9|198
1760965200000|2025-10-20 13:00:00|10645.1|10635.1|10663.6|10653.6|10664.1|10654.1|10638.5|10627.4|500
1760965500000|2025-10-20 13:05:00|10664.1|10654.1|10676.4|10666.4|10680.6|10670.6|10661.1|10651.1|337
1760965800000|2025-10-20 13:10:00|10676.6|10666.6|10680.4|10670.4|10680.6|10670.6|10669.6|10659.6|239
1760966100000|2025-10-20 13:15:00|10680.6|10670.6|10675.9|10665.9|10681.4|10671.4|10668.6|10658.6|259
1760966400000|2025-10-20 13:20:00|10675.6|10665.6|10669.1|10659.1|10676.6|10666.6|10667.9|10657.9|190
1760966700000|2025-10-20 13:25:00|10669.4|10659.4|10675.9|10665.9|10677.1|10667.1|10658.1|10648.1|208
1760967000000|2025-10-20 13:30:00|10675.4|10665.4|10663.9|10653.9|10678.9|10668.9|10660.6|10650.6|332
1760967300000|2025-10-20 13:35:00|10663.4|10653.4|10670.6|10660.6|10674.1|10664.1|10658.4|10648.4|297
1760967600000|2025-10-20 13:40:00|10669.9|10659.9|10654.1|10644.1|10673.4|10663.4|10652.6|10642.6|245
1760967900000|2025-10-20 13:45:00|10654.4|10644.4|10663.6|10653.6|10665.9|10654.4|10653.9|10643.9|169
1760968200000|2025-10-20 13:50:00|10663.9|10653.9|10666.1|10656.1|10668.9|10658.9|10659.9|10649.9|176
1760968500000|2025-10-20 13:55:00|10665.6|10655.6|10655.4|10645.4|10667.1|10657.1|10653.9|10643.9|211
1760968800000|2025-10-20 14:00:00|10655.6|10645.6|10657.4|10647.4|10662.1|10652.1|10644.1|10634.1|266
1760969100000|2025-10-20 14:05:00|10657.6|10647.6|10660.4|10650.4|10660.9|10650.9|10654.1|10644.1|171
1760969400000|2025-10-20 14:10:00|10660.6|10650.6|10674.1|10664.1|10674.1|10664.1|10660.6|10650.6|139
1760969700000|2025-10-20 14:15:00|10673.6|10663.6|10677.4|10667.4|10677.4|10667.4|10667.9|10657.9|197
1760970000000|2025-10-20 14:20:00|10677.1|10667.1|10691.4|10681.4|10693.4|10683.4|10675.6|10665.6|213
1760970300000|2025-10-20 14:25:00|10691.1|10681.1|10702.1|10692.1|10702.1|10692.1|10687.9|10677.9|169
1760970600000|2025-10-20 14:30:00|10702.4|10692.4|10688.1|10678.1|10703.6|10693.6|10688.1|10678.1|254
1760970900000|2025-10-20 14:35:00|10688.4|10678.4|10692.1|10682.1|10695.9|10685.9|10686.4|10676.4|206
1760971200000|2025-10-20 14:40:00|10692.4|10682.4|10696.6|10686.6|10697.9|10687.9|10692.4|10682.4|147
1760971500000|2025-10-20 14:45:00|10696.4|10686.4|10700.9|10690.9|10703.9|10693.9|10695.6|10685.6|169
1760971800000|2025-10-20 14:50:00|10701.1|10691.1|10705.1|10695.1|10710.6|10700.6|10701.1|10691.1|205
1760972100000|2025-10-20 14:55:00|10705.4|10695.4|10712.9|10702.9|10713.9|10703.9|10698.6|10688.6|192
1760972400000|2025-10-20 15:00:00|10713.1|10703.1|10717.4|10707.4|10718.4|10708.4|10709.3|10699.3|173
1760972700000|2025-10-20 15:05:00|10716.9|10706.9|10714.1|10704.1|10719.1|10709.1|10710.1|10700.1|153
1760973000000|2025-10-20 15:10:00|10714.4|10704.4|10709.1|10699.1|10719.4|10709.4|10709.1|10699.1|187
1760973300000|2025-10-20 15:15:00|10708.9|10698.9|10716.4|10706.4|10716.9|10706.9|10702.1|10692.1|182
1760973600000|2025-10-20 15:20:00|10716.9|10706.9|10713.4|10703.4|10717.4|10707.4|10708.6|10698.6|162
1760973900000|2025-10-20 15:25:00|10713.6|10703.6|10704.9|10694.9|10714.1|10704.1|10702.1|10692.1|203
1760974200000|2025-10-20 15:30:00|10705.1|10695.1|10705.4|10695.4|10708.1|10698.1|10700.9|10690.9|138
1760974500000|2025-10-20 15:35:00|10705.6|10695.6|10700.9|10690.9|10707.9|10697.9|10700.4|10690.4|172
1760974800000|2025-10-20 15:40:00|10702.1|10692.1|10703.4|10693.4|10703.9|10693.9|10698.6|10688.6|109
1760975100000|2025-10-20 15:45:00|10703.1|10693.1|10696.6|10686.6|10703.1|10693.1|10692.4|10682.4|232
1760975400000|2025-10-20 15:50:00|10696.4|10686.4|10692.1|10682.1|10699.4|10689.4|10690.8|10680.8|204
1760975700000|2025-10-20 15:55:00|10691.9|10681.9|10677.1|10667.1|10692.9|10682.9|10676.9|10666.9|194
1760976000000|2025-10-20 16:00:00|10676.9|10666.9|10679.9|10669.9|10680.1|10670.1|10669.6|10659.6|187
1760976300000|2025-10-20 16:05:00|10679.4|10669.4|10690.1|10680.1|10691.4|10681.4|10679.4|10669.4|90
1760976600000|2025-10-20 16:10:00|10689.6|10679.6|10688.9|10678.9|10690.6|10680.6|10687.4|10677.4|49
1760976900000|2025-10-20 16:15:00|10689.1|10679.1|10694.4|10684.4|10697.6|10687.6|10689.1|10679.1|87
1760977200000|2025-10-20 16:20:00|10693.4|10683.4|10693.1|10683.1|10697.4|10687.4|10691.6|10681.6|42
1760977500000|2025-10-20 16:25:00|10692.9|10682.9|10695.9|10685.9|10698.1|10688.1|10692.1|10682.1|149
1760977800000|2025-10-20 16:30:00|10695.6|10685.6|10701.6|10691.6|10701.6|10691.6|10692.6|10682.6|71
1760978100000|2025-10-20 16:35:00|10701.9|10691.9|10704.4|10694.4|10707.9|10697.9|10698.9|10688.9|136
1760978400000|2025-10-20 16:40:00|10704.1|10694.1|10704.4|10694.4|10708.9|10698.9|10703.4|10693.4|123
1760978700000|2025-10-20 16:45:00|10704.6|10694.6|10706.4|10696.4|10707.1|10697.1|10702.9|10692.9|71
1760979000000|2025-10-20 16:50:00|10706.1|10696.1|10707.6|10697.6|10710.6|10700.6|10704.9|10694.9|99
1760979300000|2025-10-20 16:55:00|10707.9|10697.9|10701.8|10691.8|10711.9|10698.9|10699.1|10689.1|128
1760979600000|2025-10-20 17:00:00|10701.9|10691.9|10708.3|10698.3|10708.6|10698.6|10701.9|10691.9|84
1760979900000|2025-10-20 17:05:00|10708.5|10698.5|10706.5|10696.5|10709.3|10699.3|10705.5|10695.5|56
1760980200000|2025-10-20 17:10:00|10705.8|10695.8|10704.8|10694.8|10710.1|10695.8|10703.4|10687.3|15
1760980500000|2025-10-20 17:15:00|10704.6|10694.6|10707.1|10697.1|10711.5|10697.1|10700.8|10690.8|43
1760980800000|2025-10-20 17:20:00|10707.3|10697.3|10714.3|10704.3|10715.8|10705.8|10706.9|10696.9|55
1760981100000|2025-10-20 17:25:00|10714.1|10704.1|10713.1|10703.1|10715.4|10705.4|10712.8|10702.8|54
1760981400000|2025-10-20 17:30:00|10712.9|10702.9|10712.8|10702.8|10719.4|10704.4|10709.5|10698.8|44
1760981700000|2025-10-20 17:35:00|10713|10703|10713.4|10703.4|10713.4|10703.4|10713|10703|4
1760982000000|2025-10-20 17:40:00|10714|10704|10718.9|10708.9|10721|10708.9|10714|10700.4|46
1760982300000|2025-10-20 17:45:00|10719|10709|10721.8|10711.8|10723.3|10713.3|10719|10709|33
1760982600000|2025-10-20 17:50:00|10721.4|10711.4|10718.8|10708.8|10722.6|10712.6|10718.8|10708.8|21
1760982900000|2025-10-20 17:55:00|10724.8|10702.8|10727.5|10705.5|10729.5|10707.5|10724.8|10702.8|8
1761004800000|2025-10-21 00:00:00|10718.6|10708.6|10725|10715|10727.1|10715.5|10718.6|10704.9|86
1761005100000|2025-10-21 00:05:00|10724.8|10714.8|10728|10718|10729.6|10719.6|10724.8|10714.8|49
1761005400000|2025-10-21 00:10:00|10728.5|10718.5|10726.5|10716.5|10728.5|10718.5|10725.3|10715.3|21
1761005700000|2025-10-21 00:15:00|10726|10716|10726.8|10716.8|10729.8|10719.8|10726|10716|57
1761006000000|2025-10-21 00:20:00|10727|10717|10730.8|10720.8|10734.6|10721.5|10726.3|10714.6|57
1761006300000|2025-10-21 00:25:00|10730.5|10720.5|10730|10720|10732|10722|10730|10720|49
1761006600000|2025-10-21 00:30:00|10730.3|10720.3|10729.8|10719.8|10730.5|10720.5|10728.8|10718.8|43
1761006900000|2025-10-21 00:35:00|10729.5|10719.5|10725.8|10715.8|10729.5|10719.5|10725.5|10715.5|40
1761007200000|2025-10-21 00:40:00|10725.5|10715.5|10726|10716|10726.3|10716.3|10724.5|10714.5|27
1761007500000|2025-10-21 00:45:00|10726.3|10716.3|10726|10716|10728.3|10718.3|10726|10716|63
1761007800000|2025-10-21 00:50:00|10725.8|10715.8|10721|10711|10725.8|10715.8|10719.5|10709.5|38
1761008100000|2025-10-21 00:55:00|10720.8|10710.8|10725.3|10705.3|10726.8|10714|10720.5|10702.5|58
1761008400000|2025-10-21 01:00:00|10724.5|10704.5|10710|10700|10724.5|10713.4|10706.1|10696.1|301
1761008700000|2025-10-21 01:05:00|10709.8|10699.8|10702|10692|10710.6|10700.6|10697.3|10687.3|205
1761009000000|2025-10-21 01:10:00|10702.3|10692.3|10696.5|10686.5|10703.8|10693.8|10694.8|10684.8|153
1761009300000|2025-10-21 01:15:00|10696.3|10686.3|10699.5|10689.5|10700.3|10690.3|10692.5|10682.5|181
1761009600000|2025-10-21 01:20:00|10699.8|10689.8|10690.8|10680.8|10704.5|10694.5|10690.5|10680.5|221
1761009900000|2025-10-21 01:25:00|10690.5|10680.5|10690.8|10680.8|10693|10683|10685.3|10675.3|145
1761010200000|2025-10-21 01:30:00|10690.5|10680.5|10696.8|10686.8|10696.8|10686.8|10687|10677|227
1761010500000|2025-10-21 01:35:00|10695.8|10685.8|10694.3|10684.3|10698|10688|10688|10678|289
1761010800000|2025-10-21 01:40:00|10694.5|10684.5|10695.8|10685.8|10704.6|10692|10692.8|10682.4|201
1761011100000|2025-10-21 01:45:00|10695.5|10685.5|10700.5|10690.5|10706|10696|10695|10685|354
1761011400000|2025-10-21 01:50:00|10700.3|10690.3|10709|10699|10715.9|10702.3|10698.3|10688.3|221
1761011700000|2025-10-21 01:55:00|10708.8|10698.8|10722|10712|10722.3|10712.3|10708.5|10698.5|295
1761012000000|2025-10-21 02:00:00|10727.9|10707.9|10715.8|10705.8|10727.9|10712.8|10711.8|10698.8|229
1761012300000|2025-10-21 02:05:00|10715|10705|10712.5|10702.5|10721.8|10711.8|10712.5|10702.5|220
1761012600000|2025-10-21 02:10:00|10712.8|10702.8|10721.3|10711.3|10721.5|10711.5|10707.5|10697.5|186
1761012900000|2025-10-21 02:15:00|10721.8|10711.8|10722.5|10712.5|10724.3|10714.3|10721.3|10711.3|48
1761013200000|2025-10-21 02:20:00|10722.8|10712.8|10728.5|10718.5|10728.5|10718.5|10722.8|10712.8|32
1761013500000|2025-10-21 02:25:00|10727.8|10717.8|10728.5|10718.5|10728.8|10718.8|10725.3|10715.3|41
1761013800000|2025-10-21 02:30:00|10728.3|10718.3|10731|10721|10738|10728|10728.3|10718.3|231
1761014100000|2025-10-21 02:35:00|10731.3|10721.3|10723.5|10713.5|10731.3|10721.3|10718.3|10708.3|190
1761014400000|2025-10-21 02:40:00|10723.3|10713.3|10727.5|10717.5|10729|10719|10721.5|10711.5|200
1761014700000|2025-10-21 02:45:00|10728|10718|10719.3|10709.3|10728|10718|10718.5|10708.5|175
1761015000000|2025-10-21 02:50:00|10719|10709|10716.3|10706.3|10719.5|10709.5|10711.3|10701.3|206
1761015300000|2025-10-21 02:55:00|10716|10706|10712|10702|10716|10706|10709|10699|182
1761015600000|2025-10-21 03:00:00|10712.3|10702.3|10716.3|10706.3|10716.5|10706.5|10708.8|10698.8|152
1761015900000|2025-10-21 03:05:00|10716.5|10706.5|10714.3|10704.3|10719|10709|10712.3|10702.3|126
1761016200000|2025-10-21 03:10:00|10714.5|10704.5|10708.5|10698.5|10717.5|10707.5|10708.5|10698.5|156
1761016500000|2025-10-21 03:15:00|10708.8|10698.8|10707.8|10697.8|10708.8|10698.8|10703|10693|150
1761016800000|2025-10-21 03:20:00|10708|10698|10716.8|10706.8|10717|10707|10706.8|10696.8|156
1761017100000|2025-10-21 03:25:00|10716.5|10706.5|10720.3|10700.3|10721.3|10706.8|10712.8|10697.3|123
1761017400000|2025-10-21 03:30:00|10719.8|10699.8|10713|10703|10719.8|10703.5|10711.3|10696|38
1761017700000|2025-10-21 03:35:00|10712.8|10702.8|10711.3|10701.3|10716.6|10706|10708.8|10696|34
1761018000000|2025-10-21 03:40:00|10710.8|10700.8|10710.3|10700.3|10711.3|10701.3|10707.8|10697.8|29
1761018300000|2025-10-21 03:45:00|10710.5|10700.5|10710.8|10700.8|10711.5|10701.5|10709.8|10699.8|33
1761018600000|2025-10-21 03:50:00|10711|10701|10709.3|10699.3|10713.9|10701.3|10707|10693.9|37
1761018900000|2025-10-21 03:55:00|10709.5|10699.5|10710.5|10700.5|10718.5|10704.8|10709|10697.4|32
1761019200000|2025-10-21 04:00:00|10710.3|10700.3|10707.3|10697.3|10710.5|10700.5|10705.5|10695.5|48
1761019500000|2025-10-21 04:05:00|10707|10697|10703.5|10693.5|10707.3|10697.3|10703.3|10693.3|26
1761019800000|2025-10-21 04:10:00|10703.8|10693.8|10705.8|10695.8|10708.5|10698.5|10703.8|10693.8|20
1761020100000|2025-10-21 04:15:00|10704.8|10694.8|10706.5|10696.5|10706.8|10696.8|10704|10694|8
1761020400000|2025-10-21 04:20:00|10706|10696|10707.5|10697.5|10708.8|10698.8|10706|10696|32
1761020700000|2025-10-21 04:25:00|10707.3|10697.3|10706.5|10696.5|10707.3|10697.3|10706|10696|14
1761021000000|2025-10-21 04:30:00|10706.3|10696.3|10703.3|10693.3|10710.5|10696.3|10702.3|10688.3|17
1761021300000|2025-10-21 04:35:00|10703.5|10693.5|10703.8|10693.8|10706.8|10696.8|10703|10693|39
1761021600000|2025-10-21 04:40:00|10703.5|10693.5|10702.3|10692.3|10704|10694|10702.3|10692.3|20
1761021900000|2025-10-21 04:45:00|10702|10692|10699|10689|10702|10692|10698.5|10688.5|22
1761022200000|2025-10-21 04:50:00|10698.5|10688.5|10698.5|10688.5|10699|10689|10695.8|10685.8|22
1761022500000|2025-10-21 04:55:00|10698.3|10688.3|10702|10692|10702|10692|10697.5|10687.5|39
1761022800000|2025-10-21 05:00:00|10702.3|10692.3|10694.8|10684.8|10702.5|10692.5|10694.5|10684.5|55
1761023100000|2025-10-21 05:05:00|10694.5|10684.5|10693|10683|10694.5|10684.5|10690.8|10680.8|47
1761023400000|2025-10-21 05:10:00|10692.5|10682.5|10692.8|10682.8|10695|10685|10691.5|10681.5|57
1761023700000|2025-10-21 05:15:00|10693|10683|10694.3|10684.3|10695.5|10685.5|10693|10683|36
1761024000000|2025-10-21 05:20:00|10694.5|10684.5|10690.8|10680.8|10695.8|10685.8|10690|10680|46
1761024300000|2025-10-21 05:25:00|10690.5|10680.5|10693|10673|10695|10682.3|10687|10672.8|46
1761024600000|2025-10-21 05:30:00|10693.5|10673.5|10681.5|10671.5|10696.3|10676.3|10674.3|10654.3|390
1761024900000|2025-10-21 05:35:00|10681|10671|10676|10666|10681.3|10671.3|10672|10662|261
1761025200000|2025-10-21 05:40:00|10675.8|10665.8|10669|10659|10678|10668|10667.5|10657.5|217
1761025500000|2025-10-21 05:45:00|10669.3|10659.3|10659.3|10649.3|10675.3|10665.3|10658.5|10648.5|298
1761025800000|2025-10-21 05:50:00|10659.5|10649.5|10663|10653|10669.8|10657.3|10652.5|10642.5|379
1761026100000|2025-10-21 05:55:00|10663.3|10653.3|10663|10653|10668.3|10658.3|10658|10648|272
1761026400000|2025-10-21 06:00:00|10662.8|10652.8|10670.5|10660.5|10670.8|10660.8|10658.3|10648.3|276
1761026700000|2025-10-21 06:05:00|10670.3|10660.3|10676|10666|10676.6|10666.5|10665.8|10655.8|229
1761027000000|2025-10-21 06:10:00|10676.3|10666.3|10673|10663|10678.8|10668.8|10672.5|10662.5|193
1761027300000|2025-10-21 06:15:00|10672.5|10662.5|10673.5|10663.5|10679|10669|10671.3|10661.3|218
1761027600000|2025-10-21 06:20:00|10673.3|10663.3|10673.3|10663.3|10681.8|10669.8|10672.3|10661.6|159
1761027900000|2025-10-21 06:25:00|10673.5|10663.5|10670|10660|10681.5|10667.8|10668.8|10658.8|161
1761028200000|2025-10-21 06:30:00|10669.5|10659.5|10671.5|10661.5|10675|10664.5|10666|10655|157
1761028500000|2025-10-21 06:35:00|10671.3|10661.3|10678.3|10668.3|10684|10669.3|10671.3|10661.3|138
1761028800000|2025-10-21 06:40:00|10678.8|10668.8|10680.3|10670.3|10685.5|10675.5|10678.5|10668.5|115
1761029100000|2025-10-21 06:45:00|10680|10670|10678.3|10668.3|10681|10671|10671.3|10661.3|170
1761029400000|2025-10-21 06:50:00|10678|10668|10664|10654|10678|10668|10664|10654|169
1761029700000|2025-10-21 06:55:00|10664.8|10654.8|10685.4|10665.4|10685.4|10666.9|10664|10654|210
1761030000000|2025-10-21 07:00:00|10685.9|10665.9|10665.9|10655.9|10685.9|10671.5|10665.9|10655.1|204
1761030300000|2025-10-21 07:05:00|10665.4|10655.4|10650|10640|10676.9|10666.9|10643.6|10633.6|223
1761030600000|2025-10-21 07:10:00|10649.9|10639.9|10644.9|10634.9|10651.9|10640|10638.5|10628.5|223
1761030900000|2025-10-21 07:15:00|10644.6|10634.6|10646.6|10636.6|10649.1|10639.1|10640.6|10630.6|217
1761031200000|2025-10-21 07:20:00|10646.4|10636.4|10647.9|10637.9|10650.4|10640.4|10642.4|10632.4|142
1761031500000|2025-10-21 07:25:00|10648.1|10638.1|10646.9|10636.9|10657.6|10647.6|10646.4|10636.4|181
1761031800000|2025-10-21 07:30:00|10646.6|10636.6|10641.4|10631.4|10651.6|10641.6|10639.1|10629.1|210
1761032100000|2025-10-21 07:35:00|10641.6|10631.6|10646.9|10636.9|10649.9|10639.9|10641.1|10631.1|246
1761032400000|2025-10-21 07:40:00|10646.6|10636.6|10648.9|10638.9|10656.9|10646.9|10643.9|10633.9|287
1761032700000|2025-10-21 07:45:00|10648.6|10638.6|10649.1|10639.1|10653.9|10643.9|10646.6|10636.6|267
1761033000000|2025-10-21 07:50:00|10648.9|10638.9|10659.1|10649.1|10663.1|10653.1|10647.9|10637.9|190
1761033300000|2025-10-21 07:55:00|10658.9|10648.9|10652.9|10642.9|10660.6|10650.6|10652.9|10642.9|170
1761033600000|2025-10-21 08:00:00|10652.4|10642.4|10639.9|10629.9|10658.3|10648.3|10638.8|10628.8|307
1761033900000|2025-10-21 08:05:00|10639.6|10629.6|10639.9|10629.9|10643.6|10633.6|10629.1|10619.1|208
1761034200000|2025-10-21 08:10:00|10639.6|10629.6|10611.6|10601.6|10639.6|10629.6|10611.6|10601.6|297
1761034500000|2025-10-21 08:15:00|10611.8|10601.8|10601.9|10591.9|10614.3|10604.3|10592.5|10582.5|320
1761034800000|2025-10-21 08:20:00|10601.6|10591.6|10615.4|10605.4|10615.9|10605.9|10601.1|10591.1|233
1761035100000|2025-10-21 08:25:00|10615.6|10605.6|10620.4|10610.4|10620.6|10610.6|10606.4|10596.4|227
1761035400000|2025-10-21 08:30:00|10619.6|10609.6|10624.1|10614.1|10633.6|10623.6|10619.6|10609.6|253
1761035700000|2025-10-21 08:35:00|10623.9|10613.9|10628.9|10618.9|10628.9|10618.9|10617.1|10607.1|139
1761036000000|2025-10-21 08:40:00|10628.6|10618.6|10624.6|10614.6|10628.6|10618.6|10614.1|10604.1|139
1761036300000|2025-10-21 08:45:00|10624.4|10614.4|10629.9|10619.9|10631.9|10621.9|10624.1|10614.1|148
1761036600000|2025-10-21 08:50:00|10629.6|10619.6|10638.9|10628.9|10641.9|10631.9|10627.6|10617.6|147
1761036900000|2025-10-21 08:55:00|10639.1|10629.1|10637.1|10627.1|10639.4|10629.4|10632.6|10622.6|93
1761037200000|2025-10-21 09:00:00|10636.9|10626.9|10629.1|10619.1|10638.9|10628.9|10628.9|10618.9|156
1761037500000|2025-10-21 09:05:00|10629.4|10619.4|10632.9|10622.9|10633.4|10623.4|10628.9|10618.9|124
1761037800000|2025-10-21 09:10:00|10632.6|10622.6|10635.9|10625.9|10636.1|10626.1|10624.9|10614.9|158
1761038100000|2025-10-21 09:15:00|10635.4|10625.4|10638.1|10628.1|10639.1|10629.1|10635.4|10625.4|135
1761038400000|2025-10-21 09:20:00|10637.9|10627.9|10638.1|10628.1|10641.8|10629.1|10635.1|10621.8|69
1761038700000|2025-10-21 09:25:00|10638.4|10628.4|10648.4|10638.4|10648.4|10638.4|10638.1|10628.1|128
1761039000000|2025-10-21 09:30:00|10648.6|10638.6|10659.6|10649.6|10662.1|10652.1|10648.6|10638.6|141
1761039300000|2025-10-21 09:35:00|10659.4|10649.4|10644.1|10634.1|10659.4|10649.4|10643.9|10633.9|103
1761039600000|2025-10-21 09:40:00|10644.4|10634.4|10649.1|10639.1|10649.1|10639.1|10641.9|10631.9|86
1761039900000|2025-10-21 09:45:00|10648.9|10638.9|10660.6|10650.6|10660.6|10650.6|10648.9|10638.5|109
1761040200000|2025-10-21 09:50:00|10660.9|10650.9|10658.1|10648.1|10663.1|10653.1|10656.6|10646.6|93
1761040500000|2025-10-21 09:55:00|10657.6|10647.6|10654.6|10644.6|10660.6|10650.6|10654.1|10644.1|69
1761040800000|2025-10-21 10:00:00|10655.1|10645.1|10646.9|10636.9|10658.4|10648.4|10646.1|10636.1|136
1761041100000|2025-10-21 10:05:00|10646.4|10636.4|10650.4|10640.4|10650.4|10640.4|10646.4|10636.4|103
1761041400000|2025-10-21 10:10:00|10650.1|10640.1|10644.6|10634.6|10651.1|10641.1|10642.9|10632.9|79
1761041700000|2025-10-21 10:15:00|10644.4|10634.4|10644.4|10634.4|10646.1|10636.1|10636.6|10626.6|110
1761042000000|2025-10-21 10:20:00|10643.9|10633.9|10642.1|10632.1|10645.4|10635.4|10638.6|10628.6|125
1761042300000|2025-10-21 10:25:00|10641.9|10631.9|10646.6|10636.6|10654.3|10639.4|10641.9|10631.9|77
1761042600000|2025-10-21 10:30:00|10645.8|10635.8|10644.9|10634.9|10651.6|10641.6|10643.1|10633.1|112
1761042900000|2025-10-21 10:35:00|10645.1|10635.1|10639.6|10629.6|10646.1|10636.1|10637.6|10627.6|71
1761043200000|2025-10-21 10:40:00|10639.1|10629.1|10635.9|10625.9|10640.4|10630.4|10634.4|10624.4|79
1761043500000|2025-10-21 10:45:00|10636.4|10626.4|10635.9|10625.9|10638.4|10628.4|10633.9|10623.9|111
1761043800000|2025-10-21 10:50:00|10635.6|10625.6|10634.4|10624.4|10636.6|10626.6|10631.1|10621.1|78
1761044100000|2025-10-21 10:55:00|10634.6|10624.6|10635.6|10625.6|10640.1|10630.1|10633.4|10623.4|167
1761044400000|2025-10-21 11:00:00|10635.9|10625.9|10642.6|10632.6|10643.1|10633.1|10635.9|10625.9|134
1761044700000|2025-10-21 11:05:00|10642.9|10632.9|10640.9|10630.9|10643.9|10633.9|10639.4|10629.4|73
1761045000000|2025-10-21 11:10:00|10640.6|10630.6|10643.9|10633.9|10646.1|10636.1|10633.1|10623.1|133
1761045300000|2025-10-21 11:15:00|10645.4|10635.4|10623.9|10613.9|10645.4|10635.4|10623.9|10613.9|147
1761045600000|2025-10-21 11:20:00|10624.1|10614.1|10620.1|10610.1|10628.4|10618.4|10618.4|10602.8|147
1761045900000|2025-10-21 11:25:00|10619.8|10609.8|10619.4|10609.4|10623.4|10613.4|10615.9|10605.9|124
1761046200000|2025-10-21 11:30:00|10619.1|10609.1|10636.4|10626.4|10639.6|10629.6|10616.9|10606.9|184
1761046500000|2025-10-21 11:35:00|10636.1|10626.1|10639.1|10629.1|10642.9|10632.9|10630.6|10620.6|164
1761046800000|2025-10-21 11:40:00|10638.9|10628.9|10633.9|10623.9|10640.6|10630.6|10633.4|10623.4|104
1761047100000|2025-10-21 11:45:00|10633.4|10623.4|10635.9|10625.9|10639.9|10629.9|10633.4|10623.4|91
1761047400000|2025-10-21 11:50:00|10634.9|10624.9|10641.6|10631.6|10643.9|10633.9|10634.1|10624.1|108
1761047700000|2025-10-21 11:55:00|10641.4|10631.4|10650.4|10640.4|10651.5|10641.5|10635.1|10625.1|171
1761048000000|2025-10-21 12:00:00|10650.9|10640.9|10647.4|10637.4|10656.4|10646.4|10645.9|10635.9|149
1761048300000|2025-10-21 12:05:00|10647.6|10637.6|10647.9|10637.9|10650.6|10640.6|10642.4|10632.4|138
1761048600000|2025-10-21 12:10:00|10648.4|10638.4|10652.6|10642.6|10654.6|10644.6|10645.6|10635.6|311
1761048900000|2025-10-21 12:15:00|10652.4|10642.4|10649.6|10639.6|10655.9|10645.9|10646.6|10636.6|184
1761049200000|2025-10-21 12:20:00|10649.4|10639.4|10643.4|10633.4|10649.4|10639.4|10641.6|10631.6|176
1761049500000|2025-10-21 12:25:00|10643.6|10633.6|10646.3|10636.3|10646.9|10636.9|10641.1|10631.1|152
1761049800000|2025-10-21 12:30:00|10646.1|10636.1|10647.9|10637.9|10649.9|10639.9|10643.6|10633.6|130
1761050100000|2025-10-21 12:35:00|10647.6|10637.6|10660.4|10650.4|10661.9|10651.9|10646.1|10636.1|146
1761050400000|2025-10-21 12:40:00|10660.9|10650.9|10653.1|10643.1|10662.9|10652.9|10652.9|10641|162
1761050700000|2025-10-21 12:45:00|10652.4|10642.4|10652.6|10642.6|10653.6|10643.6|10642.4|10632.4|216
1761051000000|2025-10-21 12:50:00|10652.1|10642.1|10654.1|10644.1|10656.4|10646.4|10647.9|10637.9|134
1761051300000|2025-10-21 12:55:00|10653.9|10643.9|10658.1|10648.1|10660.1|10650.1|10653.6|10643.6|181
1761051600000|2025-10-21 13:00:00|10658.4|10648.4|10645.1|10635.1|10662.6|10652.6|10628.8|10618.8|587
1761051900000|2025-10-21 13:05:00|10644.5|10634.5|10601.9|10591.9|10648.6|10638.6|10597|10587|512
1761052200000|2025-10-21 13:10:00|10602.1|10592.1|10619.9|10609.9|10622.1|10612.1|10600.9|10590.9|543
1761052500000|2025-10-21 13:15:00|10620.1|10610.1|10631.9|10621.9|10636.6|10626.6|10616.9|10606.9|498
1761052800000|2025-10-21 13:20:00|10632.6|10622.6|10634.9|10624.9|10643.1|10633.1|10627.4|10617.4|345
1761053100000|2025-10-21 13:25:00|10634.6|10624.6|10641.4|10631.4|10643.1|10633.1|10629.9|10619.9|274
1761053400000|2025-10-21 13:30:00|10641.1|10631.1|10634.9|10624.9|10645.1|10635.1|10633.4|10623.4|393
1761053700000|2025-10-21 13:35:00|10634.4|10624.4|10638.9|10628.9|10643.4|10633.4|10630.6|10620.6|397
1761054000000|2025-10-21 13:40:00|10638.6|10628.6|10617.4|10607.4|10639.1|10629.1|10612.4|10602.4|376
1761054300000|2025-10-21 13:45:00|10617.6|10607.6|10595.6|10585.6|10623.4|10613.4|10590.1|10580.1|429
1761054600000|2025-10-21 13:50:00|10595.4|10585.4|10596.1|10586.1|10598.6|10588.6|10583.4|10573.4|509
1761054900000|2025-10-21 13:55:00|10595.9|10585.9|10585.9|10575.9|10595.9|10585.9|10584.1|10574.1|453
1761055200000|2025-10-21 14:00:00|10585.6|10575.6|10593.4|10583.4|10594.6|10584.6|10580.6|10570.6|515
1761055500000|2025-10-21 14:05:00|10592.9|10582.9|10601.6|10591.6|10611.1|10601.1|10591.4|10581.4|452
1761055800000|2025-10-21 14:10:00|10601.4|10591.4|10607.6|10597.6|10611.1|10601.1|10599.9|10589.9|389
1761056100000|2025-10-21 14:15:00|10607.4|10597.4|10605.6|10595.6|10609.6|10599.6|10601.6|10591.6|344
1761056400000|2025-10-21 14:20:00|10605.9|10595.9|10605.9|10595.9|10612.4|10602.4|10601.9|10591.9|351
1761056700000|2025-10-21 14:25:00|10606.4|10596.4|10601.1|10591.1|10610.1|10600.1|10599.6|10589.6|332
1761057000000|2025-10-21 14:30:00|10602.4|10592.4|10606.1|10596.1|10606.6|10596.6|10599.6|10589.6|426
1761057300000|2025-10-21 14:35:00|10605.9|10595.9|10589.9|10579.9|10607.6|10597.6|10587.9|10577.9|387
1761057600000|2025-10-21 14:40:00|10590.1|10580.1|10556.4|10546.4|10594.6|10584.6|10556.4|10546.4|409
1761057900000|2025-10-21 14:45:00|10556.6|10546.6|10580.3|10570.3|10585|10575|10547.8|10537.8|608
1761058200000|2025-10-21 14:50:00|10579.8|10569.8|10594.6|10584.6|10597.6|10587.6|10578.8|10568.8|445
1761058500000|2025-10-21 14:55:00|10594.4|10584.4|10610.6|10600.6|10613.6|10603.6|10593.4|10583.4|455
1761058800000|2025-10-21 15:00:00|10611.1|10601.1|10610.1|10600.1|10613.4|10603.4|10602.6|10592.6|342
1761059100000|2025-10-21 15:05:00|10609.9|10599.9|10628.9|10618.9|10629.4|10619.4|10605.6|10595.6|395
1761059400000|2025-10-21 15:10:00|10629.1|10619.1|10610.6|10600.6|10634.6|10624.6|10610.1|10600.1|384
1761059700000|2025-10-21 15:15:00|10610.9|10600.9|10613.6|10603.6|10613.6|10603.6|10600.1|10590.1|320
1761060000000|2025-10-21 15:20:00|10614.1|10604.1|10616.1|10606.1|10617.1|10607.1|10605.6|10595.6|274
1761060300000|2025-10-21 15:25:00|10615.4|10605.4|10615.6|10605.6|10627.9|10617.9|10612.4|10602.4|311
1761060600000|2025-10-21 15:30:00|10615.4|10605.4|10610.4|10600.4|10616.4|10606.4|10608.4|10598.4|265
1761060900000|2025-10-21 15:35:00|10610.1|10600.1|10613.1|10603.1|10613.6|10603.6|10604.1|10594.1|279
1761061200000|2025-10-21 15:40:00|10613.4|10603.4|10622.6|10612.6|10625.6|10615.6|10611.6|10601.6|285
1761061500000|2025-10-21 15:45:00|10622.1|10612.1|10624.6|10614.6|10635.4|10625.4|10622.1|10612.1|281
1761061800000|2025-10-21 15:50:00|10623.9|10613.9|10632.4|10622.4|10633.4|10623.4|10623.1|10613.1|234
1761062100000|2025-10-21 15:55:00|10632.6|10622.6|10627.9|10617.9|10634.6|10624.6|10625.1|10615.1|194
1761062400000|2025-10-21 16:00:00|10628.1|10618.1|10630.9|10620.9|10634.6|10624.6|10627.4|10617.4|167
1761062700000|2025-10-21 16:05:00|10630.6|10620.6|10628.1|10618.1|10631.6|10621.6|10626.9|10616.9|195
1761063000000|2025-10-21 16:10:00|10627.9|10617.9|10624.4|10614.4|10628.9|10618.9|10619.4|10609.4|134
1761063300000|2025-10-21 16:15:00|10624.9|10614.9|10623.4|10613.4|10625.1|10615.1|10620.4|10610.4|88
1761063600000|2025-10-21 16:20:00|10623.1|10613.1|10616.4|10606.4|10623.6|10613.6|10615.4|10600.5|144
1761063900000|2025-10-21 16:25:00|10615.4|10605.4|10615.4|10605.4|10618.1|10608.1|10614.9|10604.9|78
1761064200000|2025-10-21 16:30:00|10615.1|10605.1|10619.9|10609.9|10622.1|10612.1|10613.1|10603.1|124
1761064500000|2025-10-21 16:35:00|10619.6|10609.6|10614.4|10604.4|10619.6|10609.6|10613.9|10603.9|91
1761064800000|2025-10-21 16:40:00|10613.9|10603.9|10621.1|10611.1|10622.9|10612.9|10611.6|10601.6|128
1761065100000|2025-10-21 16:45:00|10621.4|10611.4|10622.6|10612.6|10624.6|10614.6|10616.1|10606.1|120
1761065400000|2025-10-21 16:50:00|10622.4|10612.4|10613.1|10603.1|10622.4|10612.4|10609.8|10599.8|168
1761065700000|2025-10-21 16:55:00|10612.9|10602.9|10615.5|10605.5|10618.6|10608.6|10608.3|10598.3|242
1761066000000|2025-10-21 17:00:00|10615.1|10605.1|10603.8|10593.8|10618.5|10608.5|10602|10592|247
1761066300000|2025-10-21 17:05:00|10603.9|10593.9|10594.6|10584.6|10603.9|10593.9|10594.4|10584.4|129
1761066600000|2025-10-21 17:10:00|10594.8|10584.8|10591.1|10581.1|10596.6|10586.6|10589|10579|123
1761066900000|2025-10-21 17:15:00|10591.6|10581.6|10590.3|10580.3|10596.1|10586.1|10588.9|10578.9|107
1761067200000|2025-10-21 17:20:00|10590|10580|10592.8|10582.8|10593.6|10583.6|10586.8|10576.8|51
1761067500000|2025-10-21 17:25:00|10592.3|10582.3|10592|10582|10592.3|10582.3|10585.5|10575.5|115
1761067800000|2025-10-21 17:30:00|10592.1|10582.1|10602.4|10592.4|10603.6|10592.4|10590.9|10580.9|48
1761068100000|2025-10-21 17:35:00|10602.1|10592.1|10601.3|10591.3|10602.1|10592.1|10599.5|10589.5|28
1761068400000|2025-10-21 17:40:00|10601.5|10591.5|10601.3|10591.3|10602.9|10592.9|10600.9|10590.9|34
1761068700000|2025-10-21 17:45:00|10601|10591|10600.9|10590.9|10601.3|10591.3|10600.4|10590.4|12
1761069000000|2025-10-21 17:50:00|10600.8|10590.8|10607|10597|10608.4|10598.4|10596.9|10586.9|74
1761069300000|2025-10-21 17:55:00|10607.3|10597.3|10613.9|10591.9|10615.1|10598.9|10607.3|10591.9|7
1761091200000|2025-10-22 00:00:00|10580.4|10560.4|10578.8|10568.8|10583.1|10570.3|10574.6|10554.6|198
1761091500000|2025-10-22 00:05:00|10578.5|10568.5|10557.5|10547.5|10578.8|10568.8|10556.4|10546.4|323
1761091800000|2025-10-22 00:10:00|10557.3|10547.3|10554.3|10544.3|10563|10549.3|10551|10541|294
1761092100000|2025-10-22 00:15:00|10554.8|10544.8|10547.3|10537.3|10556.8|10545.8|10542.8|10532.8|174
1761092400000|2025-10-22 00:20:00|10547|10537|10552.8|10542.8|10552.8|10542.8|10542.3|10532.3|169
1761092700000|2025-10-22 00:25:00|10552.5|10542.5|10547.5|10537.5|10553.5|10543.5|10544.8|10533.1|121
1761093000000|2025-10-22 00:30:00|10547.8|10537.8|10553.3|10543.3|10554.4|10544|10545.3|10534.4|132
1761093300000|2025-10-22 00:35:00|10553.5|10543.5|10560.5|10550.5|10561.8|10551.8|10553.5|10543.5|109
1761093600000|2025-10-22 00:40:00|10560.3|10550.3|10554.5|10544.5|10562|10552|10551.5|10541.5|112
1761093900000|2025-10-22 00:45:00|10554.8|10544.8|10571|10561|10578|10562.8|10554.5|10544.5|152
1761094200000|2025-10-22 00:50:00|10570.8|10560.8|10576.3|10566.3|10577.3|10567.3|10570.8|10560.8|125
1761094500000|2025-10-22 00:55:00|10575.8|10565.8|10585.3|10565.3|10589.3|10571|10571.5|10561.5|110
1761094800000|2025-10-22 01:00:00|10584.5|10564.5|10599.5|10589.5|10601.3|10589.8|10584.5|10564.5|377
1761095100000|2025-10-22 01:05:00|10599.8|10589.8|10602|10592|10607.8|10594|10598.3|10583.3|222
1761095400000|2025-10-22 01:10:00|10602.8|10592.8|10611|10601|10613|10603|10596.3|10586.3|233
1761095700000|2025-10-22 01:15:00|10610.8|10600.8|10605.3|10595.3|10614.5|10604.5|10600.3|10590.3|217
1761096000000|2025-10-22 01:20:00|10604.8|10594.8|10600.8|10590.8|10607.5|10597.5|10597|10587|181
1761096300000|2025-10-22 01:25:00|10601.3|10591.3|10595.5|10585.5|10602|10592|10592.3|10582.3|206
1761096600000|2025-10-22 01:30:00|10595.3|10585.3|10602.3|10592.3|10603|10593|10592.8|10582.8|258
1761096900000|2025-10-22 01:35:00|10602|10592|10588.8|10578.8|10603.8|10593.8|10588.8|10578.8|218
1761097200000|2025-10-22 01:40:00|10589|10579|10588.3|10578.3|10589|10579|10575.8|10565.8|334
1761097500000|2025-10-22 01:45:00|10588|10578|10596|10586|10600|10590|10583.5|10573.5|189
1761097800000|2025-10-22 01:50:00|10595.8|10585.8|10594|10584|10596.3|10586.3|10589.5|10579.5|247
1761098100000|2025-10-22 01:55:00|10593.8|10583.8|10595.3|10585.3|10601.5|10591.5|10592|10582|221
1761098400000|2025-10-22 02:00:00|10595|10585|10600.3|10590.3|10602.5|10592.5|10593.3|10580.8|193
1761098700000|2025-10-22 02:05:00|10600.8|10590.8|10609|10599|10610|10600|10600.3|10590.3|132
1761099000000|2025-10-22 02:10:00|10609.3|10599.3|10612.5|10602.5|10618.4|10604.5|10609|10598|142
1761099300000|2025-10-22 02:15:00|10613.3|10603.3|10609.8|10599.8|10614.3|10604.3|10609.3|10599.3|104
1761099600000|2025-10-22 02:20:00|10609.5|10599.5|10614|10604|10614.5|10604.5|10609|10599|89
1761099900000|2025-10-22 02:25:00|10614.3|10604.3|10611|10601|10614.8|10604.8|10609|10599|57
1761100200000|2025-10-22 02:30:00|10611.3|10601.3|10615.3|10605.3|10615.3|10605.3|10609|10599|175
1761100500000|2025-10-22 02:35:00|10615|10605|10614|10604|10615.8|10605.8|10611|10601|105
1761100800000|2025-10-22 02:40:00|10613.3|10603.3|10616|10606|10617.5|10607.5|10610.3|10600.3|159
1761101100000|2025-10-22 02:45:00|10616.3|10606.3|10619|10609|10622.8|10612.8|10612|10602|176
1761101400000|2025-10-22 02:50:00|10619.3|10609.3|10621.8|10611.8|10622.3|10612.3|10615.3|10605.3|172
1761101700000|2025-10-22 02:55:00|10621.3|10611.3|10616|10606|10622.3|10612.3|10616|10606|116
1761102000000|2025-10-22 03:00:00|10616.3|10606.3|10614.3|10604.3|10618.3|10608.3|10610|10600|231
1761102300000|2025-10-22 03:05:00|10614|10604|10619|10609|10620.8|10610.8|10612.5|10602.5|133
1761102600000|2025-10-22 03:10:00|10619.3|10609.3|10618.8|10608.8|10621|10611|10617.3|10607.3|111
1761102900000|2025-10-22 03:15:00|10618.5|10608.5|10619|10609|10624.3|10614.3|10617.8|10607.8|140
1761103200000|2025-10-22 03:20:00|10618.5|10608.5|10618.5|10608.5|10620.5|10610.5|10615.3|10605.3|168
1761103500000|2025-10-22 03:25:00|10618.8|10608.8|10621.8|10601.8|10624.5|10613|10617.5|10599.5|201
1761103800000|2025-10-22 03:30:00|10622.5|10602.5|10615|10605|10622.5|10608.3|10614.3|10599.3|68
1761104100000|2025-10-22 03:35:00|10614.8|10604.8|10619|10609|10619.8|10609.8|10614.3|10604.3|99
1761104400000|2025-10-22 03:40:00|10619.3|10609.3|10620.8|10610.8|10621.8|10611.8|10619.3|10609.3|71
1761104700000|2025-10-22 03:45:00|10620.5|10610.5|10622.3|10612.3|10624|10614|10620.5|10610.5|88
1761105000000|2025-10-22 03:50:00|10622|10612|10621|10611|10624|10614|10620.8|10610.8|77
1761105300000|2025-10-22 03:55:00|10620.8|10610.8|10621|10611|10623.3|10613.3|10620.3|10610.3|45
1761105600000|2025-10-22 04:00:00|10621.3|10611.3|10619|10609|10623.8|10613.8|10618.3|10608.3|54
1761105900000|2025-10-22 04:05:00|10618.8|10608.8|10623|10613|10623.8|10613.8|10616.8|10606.8|43
1761106200000|2025-10-22 04:10:00|10622.8|10612.8|10620.8|10610.8|10623|10613|10617|10607|100
1761106500000|2025-10-22 04:15:00|10621|10611|10621|10611|10622.5|10612.5|10619.3|10609.3|39
1761106800000|2025-10-22 04:20:00|10621.3|10611.3|10619.3|10609.3|10623.8|10613.8|10619|10609|58
1761107100000|2025-10-22 04:25:00|10619|10609|10618.5|10608.5|10620|10610|10617|10607|37
1761107400000|2025-10-22 04:30:00|10618.3|10608.3|10623|10613|10623|10613|10616.8|10606.8|48
1761107700000|2025-10-22 04:35:00|10623.3|10613.3|10617.8|10607.8|10627.5|10617.5|10617.8|10607.8|51
1761108000000|2025-10-22 04:40:00|10618|10608|10619.5|10609.5|10621.8|10611.8|10616.5|10606.5|35
1761108300000|2025-10-22 04:45:00|10619.3|10609.3|10622.8|10612.8|10623.5|10613.5|10619|10609|33
1761108600000|2025-10-22 04:50:00|10623|10613|10621.8|10611.8|10624.3|10614.3|10621.3|10611.3|30
1761108900000|2025-10-22 04:55:00|10622|10612|10621|10611|10622|10612|10618.8|10608.8|36
1761109200000|2025-10-22 05:00:00|10621.3|10611.3|10616.8|10606.8|10621.3|10611.3|10615.5|10605.5|68
1761109500000|2025-10-22 05:05:00|10617.3|10607.3|10616.3|10606.3|10619.3|10609.3|10616|10606|51
1761109800000|2025-10-22 05:10:00|10616|10606|10618.5|10608.5|10618.5|10608.5|10616|10606|16
1761110100000|2025-10-22 05:15:00|10618.8|10608.8|10629.5|10619.5|10630.3|10620.3|10618.8|10608.8|31
1761110400000|2025-10-22 05:20:00|10628.8|10618.8|10635|10625|10636|10626|10627.5|10617.5|64
1761110700000|2025-10-22 05:25:00|10635.5|10625.5|10638|10618|10639.3|10626.3|10629.5|10616|77
1761111000000|2025-10-22 05:30:00|10638.8|10618.8|10649.3|10639.3|10651|10641|10637|10618|276
1761111300000|2025-10-22 05:35:00|10649.8|10639.8|10642.3|10632.3|10650|10640|10640.3|10630.3|245
1761111600000|2025-10-22 05:40:00|10642.5|10632.5|10631.3|10621.3|10644.8|10634.8|10629|10619|254
1761111900000|2025-10-22 05:45:00|10631.8|10621.8|10634.8|10624.8|10638.8|10628.8|10630.8|10620.8|130
1761112200000|2025-10-22 05:50:00|10635|10625|10638.3|10628.3|10638.5|10628.5|10627.3|10617.3|199
1761112500000|2025-10-22 05:55:00|10638|10628|10640.3|10630.3|10641.5|10631.5|10636.5|10626.5|152
1761112800000|2025-10-22 06:00:00|10640|10630|10638.8|10628.8|10640.3|10630.3|10632|10622|250
1761113100000|2025-10-22 06:05:00|10639.3|10629.3|10645.3|10635.3|10651.5|10641.5|10638.5|10626.9|164
1761113400000|2025-10-22 06:10:00|10645|10635|10652.3|10642.3|10659.5|10649.5|10644|10634|188
1761113700000|2025-10-22 06:15:00|10652|10642|10643.8|10633.8|10652.5|10642.5|10639.3|10628.4|175
1761114000000|2025-10-22 06:20:00|10644|10634|10645|10635|10652|10642|10642.5|10632.5|156
1761114300000|2025-10-22 06:25:00|10644.8|10634.8|10649.5|10639.5|10652.3|10642.3|10644|10634|171
1761114600000|2025-10-22 06:30:00|10649|10639|10656.3|10646.3|10657.5|10647.5|10649|10639|149
1761114900000|2025-10-22 06:35:00|10656.5|10646.5|10656|10646|10657.8|10647.8|10652.5|10642.5|158
1761115200000|2025-10-22 06:40:00|10655.8|10645.8|10663.3|10653.3|10667.8|10657.8|10655.5|10645.5|178
1761115500000|2025-10-22 06:45:00|10663.5|10653.5|10662.3|10652.3|10665.3|10655.3|10659.8|10649.8|185
1761115800000|2025-10-22 06:50:00|10662.5|10652.5|10658.5|10648.5|10664.3|10654.3|10657.8|10647.8|142
1761116100000|2025-10-22 06:55:00|10658.8|10648.8|10676.6|10656.6|10676.6|10658.4|10658.1|10648.1|222
1761116400000|2025-10-22 07:00:00|10677.1|10657.1|10675.9|10665.9|10682.5|10669.4|10666.1|10647.6|219
1761116700000|2025-10-22 07:05:00|10675.8|10665.8|10675.9|10665.9|10678.1|10668.1|10667.1|10655.4|256
1761117000000|2025-10-22 07:10:00|10676|10666|10673.6|10663.6|10678.9|10668.9|10668.9|10658.9|147
1761117300000|2025-10-22 07:15:00|10673.4|10663.4|10666.6|10656.6|10674.1|10664.1|10661|10651|152
1761117600000|2025-10-22 07:20:00|10666.9|10656.9|10664.4|10654.4|10672.4|10662.4|10662.6|10652.6|170
1761117900000|2025-10-22 07:25:00|10663.9|10653.9|10658.8|10648.8|10672.9|10661.1|10657.3|10647.3|175
1761118200000|2025-10-22 07:30:00|10659.1|10649.1|10652.6|10642.6|10662.9|10652.9|10651.6|10641.6|140
1761118500000|2025-10-22 07:35:00|10652.9|10642.9|10659.1|10649.1|10664.1|10654.1|10652.6|10642.6|154
1761118800000|2025-10-22 07:40:00|10659.6|10649.6|10645.1|10635.1|10660.6|10650.6|10642.1|10632.1|98
1761119100000|2025-10-22 07:45:00|10643.5|10633.5|10659.5|10649.5|10665.1|10655.1|10643.5|10633.5|162
1761119400000|2025-10-22 07:50:00|10659.6|10649.6|10666.1|10656.1|10666.1|10656.1|10657.9|10647.9|129
1761119700000|2025-10-22 07:55:00|10665.9|10655.9|10672.3|10662.3|10672.3|10662.3|10662.6|10652.6|84
1761120000000|2025-10-22 08:00:00|10672|10662|10657.6|10647.6|10672.1|10662.1|10657.4|10647.4|231
1761120300000|2025-10-22 08:05:00|10657.4|10647.4|10641.9|10631.9|10657.4|10647.4|10639|10629|268
1761120600000|2025-10-22 08:10:00|10641.5|10631.5|10642.4|10632.4|10651.9|10641.9|10637.4|10627.4|281
1761120900000|2025-10-22 08:15:00|10642.6|10632.6|10631.5|10621.5|10643.4|10633.4|10626.6|10616.6|345
1761121200000|2025-10-22 08:20:00|10632|10622|10638.9|10628.9|10647.8|10637.8|10629.8|10619.8|252
1761121500000|2025-10-22 08:25:00|10639.1|10629.1|10647.9|10637.9|10656.5|10646.5|10639.1|10629.1|177
1761121800000|2025-10-22 08:30:00|10648.1|10638.1|10646.9|10636.9|10654.6|10644.6|10646.1|10636.1|187
1761122100000|2025-10-22 08:35:00|10646.6|10636.6|10651.1|10641.1|10652.6|10642.6|10646.1|10636.1|171
1761122400000|2025-10-22 08:40:00|10650.9|10640.9|10642.1|10632.1|10651.1|10641.1|10634.4|10624.4|222
1761122700000|2025-10-22 08:45:00|10641.9|10631.9|10636.4|10626.4|10646.6|10636.6|10633.4|10623.4|249
1761123000000|2025-10-22 08:50:00|10637.1|10627.1|10633.4|10623.4|10640.6|10630.6|10629.6|10619.6|196
1761123300000|2025-10-22 08:55:00|10633.6|10623.6|10633.6|10623.6|10637.4|10627.4|10630.1|10620.1|129
1761123600000|2025-10-22 09:00:00|10633.4|10623.4|10635.9|10625.9|10643.4|10633.4|10633.4|10623.4|166
1761123900000|2025-10-22 09:05:00|10635.6|10625.6|10632.4|10622.4|10642.1|10629.9|10631.1|10621.1|138
1761124200000|2025-10-22 09:10:00|10632.1|10622.1|10630.6|10620.6|10636.6|10626.6|10618.4|10607.6|262
1761124500000|2025-10-22 09:15:00|10630.4|10620.4|10635.6|10625.6|10638.6|10628.6|10629.6|10619.6|209
1761124800000|2025-10-22 09:20:00|10635.9|10625.9|10643.9|10633.9|10646.9|10636.9|10635.6|10625.6|199
1761125100000|2025-10-22 09:25:00|10644.6|10634.6|10649.4|10639.4|10652.4|10642.4|10644.6|10634.6|154
1761125400000|2025-10-22 09:30:00|10649.1|10639.1|10651.6|10641.6|10653.1|10643.1|10646.4|10636.4|160
1761125700000|2025-10-22 09:35:00|10651.4|10641.4|10649.6|10639.6|10653.9|10643.9|10647.9|10637.9|124
1761126000000|2025-10-22 09:40:00|10649.4|10639.4|10646.9|10636.9|10651.4|10641.4|10645.9|10635.9|109
1761126300000|2025-10-22 09:45:00|10647.1|10637.1|10647.1|10637.1|10649.1|10639.1|10646.1|10636.1|109
1761126600000|2025-10-22 09:50:00|10647.4|10637.4|10646.6|10636.6|10648.9|10638.9|10646.1|10636.1|63
1761126900000|2025-10-22 09:55:00|10646.9|10636.9|10650.4|10640.4|10654.1|10644.1|10646.6|10636.6|92
1761127200000|2025-10-22 10:00:00|10650.6|10640.6|10652.1|10642.1|10657.1|10647.1|10649.1|10639.1|159
1761127500000|2025-10-22 10:05:00|10651.9|10641.9|10657.4|10647.4|10659.6|10649.6|10650.1|10640.1|99
1761127800000|2025-10-22 10:10:00|10657.1|10647.1|10664.1|10654.1|10664.1|10654.1|10654.1|10644.1|90
1761128100000|2025-10-22 10:15:00|10664.4|10654.4|10662.1|10652.1|10665.1|10655.1|10660.4|10650.4|150
1761128400000|2025-10-22 10:20:00|10661.9|10651.9|10667.6|10657.6|10671.1|10661.1|10661.4|10651.4|101
1761128700000|2025-10-22 10:25:00|10667.9|10657.9|10674.4|10664.4|10677.6|10667.6|10666.9|10656.9|108
1761129000000|2025-10-22 10:30:00|10674.9|10664.9|10672.9|10662.9|10676.9|10666.9|10672.4|10662.4|109
1761129300000|2025-10-22 10:35:00|10673.1|10663.1|10662.4|10652.4|10674.4|10664.4|10662.4|10652.4|141
1761129600000|2025-10-22 10:40:00|10662.1|10652.1|10655.4|10645.4|10665.6|10655.6|10651.5|10641.5|198
1761129900000|2025-10-22 10:45:00|10655.1|10645.1|10649.4|10639.4|10656.4|10646.4|10646.9|10636.9|108
1761130200000|2025-10-22 10:50:00|10649.1|10639.1|10639.6|10629.6|10649.9|10639.9|10638.6|10628.6|177
1761130500000|2025-10-22 10:55:00|10639.4|10629.4|10638.1|10628.1|10643.4|10633.4|10637.6|10627.6|217
1761130800000|2025-10-22 11:00:00|10637.9|10627.9|10639|10629|10643.6|10633.6|10631.4|10621.4|265
1761131100000|2025-10-22 11:05:00|10639.1|10629.1|10632.6|10622.6|10645.9|10635.9|10632.4|10622.4|148
1761131400000|2025-10-22 11:10:00|10632.4|10622.4|10638.1|10628.1|10639.1|10629.1|10631.4|10621.4|195
1761131700000|2025-10-22 11:15:00|10638.6|10628.6|10634.6|10624.6|10640.1|10630.1|10633.4|10623.4|158
1761132000000|2025-10-22 11:20:00|10634.9|10624.9|10636.9|10626.9|10642.4|10632.4|10634.1|10624.1|155
1761132300000|2025-10-22 11:25:00|10636.6|10626.6|10631.1|10621.1|10638.6|10628.6|10627.1|10617.1|144
1761132600000|2025-10-22 11:30:00|10631.4|10621.4|10622.9|10612.9|10639.1|10629.1|10620.4|10610.4|272
1761132900000|2025-10-22 11:35:00|10623.1|10613.1|10630.4|10620.4|10631.4|10621.4|10622.9|10612.9|210
1761133200000|2025-10-22 11:40:00|10630.9|10620.9|10626.4|10616.4|10630.9|10620.9|10619.1|10606.5|142
1761133500000|2025-10-22 11:45:00|10626.1|10616.1|10627.9|10617.9|10631.4|10621.4|10624.1|10614.1|149
1761133800000|2025-10-22 11:50:00|10627.4|10617.4|10630.9|10620.9|10632.1|10622.1|10627.4|10617.4|117
1761134100000|2025-10-22 11:55:00|10631.1|10621.1|10627.1|10617.1|10631.9|10621.9|10625.4|10615.4|209
1761134400000|2025-10-22 12:00:00|10627.4|10617.4|10630.6|10620.6|10632.6|10622.6|10624.4|10614.4|216
1761134700000|2025-10-22 12:05:00|10630.4|10620.4|10631.9|10621.9|10633.1|10623.1|10627.9|10617.9|155
1761135000000|2025-10-22 12:10:00|10631.4|10621.4|10636.6|10626.6|10638.6|10628.6|10629.4|10619.4|145
1761135300000|2025-10-22 12:15:00|10636.4|10626.4|10635.6|10625.6|10639.1|10629.1|10632.6|10622.6|142
1761135600000|2025-10-22 12:20:00|10635.4|10625.4|10642.1|10632.1|10642.8|10632.8|10632.1|10622.1|154
1761135900000|2025-10-22 12:25:00|10641.9|10631.9|10644.6|10634.6|10646.6|10636.6|10641.9|10631.9|181
1761136200000|2025-10-22 12:30:00|10644.9|10634.9|10647.1|10637.1|10650.6|10640.6|10643.6|10633.6|213
1761136500000|2025-10-22 12:35:00|10647.4|10637.4|10650.6|10640.6|10651.1|10641.1|10645.4|10635.4|152
1761136800000|2025-10-22 12:40:00|10651.1|10641.1|10653.6|10643.6|10655.4|10645.4|10647.1|10637.1|153
1761137100000|2025-10-22 12:45:00|10653.9|10643.9|10654.4|10644.4|10660.9|10650.9|10653.6|10643.6|177
1761137400000|2025-10-22 12:50:00|10654.6|10644.6|10653.4|10643.4|10656.1|10646.1|10652.4|10642.4|183
1761137700000|2025-10-22 12:55:00|10653.6|10643.6|10649.9|10639.9|10653.9|10643.9|10646.6|10636.6|159
1761138000000|2025-10-22 13:00:00|10649.6|10639.6|10648.9|10638.9|10651.4|10641.4|10631.1|10621.1|506
1761138300000|2025-10-22 13:05:00|10648.6|10638.6|10646.6|10636.6|10652.4|10642.4|10643.4|10633.4|349
1761138600000|2025-10-22 13:10:00|10646.9|10636.9|10654.4|10644.4|10656.1|10646.1|10646.4|10636.4|303
1761138900000|2025-10-22 13:15:00|10654.6|10644.6|10658.9|10648.9|10660.1|10650.1|10651.9|10641.9|279
1761139200000|2025-10-22 13:20:00|10658.4|10648.4|10658.4|10648.4|10662.4|10652.4|10652.4|10642.4|247
1761139500000|2025-10-22 13:25:00|10659.6|10649.6|10676.1|10666.1|10678.1|10668.1|10659.6|10649.6|337
1761139800000|2025-10-22 13:30:00|10675.9|10665.9|10675.1|10665.1|10677.6|10667.6|10668.4|10658.4|385
1761140100000|2025-10-22 13:35:00|10675.4|10665.4|10707.9|10697.9|10709.4|10699.4|10672.1|10662.1|410
1761140400000|2025-10-22 13:40:00|10708.1|10698.1|10688.1|10678.1|10711.1|10701.1|10686.6|10676.6|400
1761140700000|2025-10-22 13:45:00|10688.4|10678.4|10681.4|10671.4|10696.6|10686.6|10673.9|10663.9|339
1761141000000|2025-10-22 13:50:00|10681.1|10671.1|10686.1|10676.1|10688.4|10678.4|10675.6|10665.6|328
1761141300000|2025-10-22 13:55:00|10685.4|10675.4|10668.9|10658.9|10685.4|10675.4|10662.9|10652.9|296
1761141600000|2025-10-22 14:00:00|10669.1|10659.1|10663.1|10653.1|10679.4|10669.4|10663.1|10653.1|293
1761141900000|2025-10-22 14:05:00|10663.4|10653.4|10660.1|10650.1|10663.4|10653.4|10653.4|10643.4|301
1761142200000|2025-10-22 14:10:00|10660.4|10650.4|10660.6|10650.6|10663.4|10653.4|10654.4|10644.4|159
1761142500000|2025-10-22 14:15:00|10660.4|10650.4|10658.4|10648.4|10667.6|10657.6|10656.9|10646.9|199
1761142800000|2025-10-22 14:20:00|10658.6|10648.6|10654.4|10644.4|10660.1|10650.1|10651.9|10641.9|141
1761143100000|2025-10-22 14:25:00|10654.1|10644.1|10661.4|10651.4|10663.9|10653.9|10653.6|10642.4|187
1761143400000|2025-10-22 14:30:00|10661.6|10651.6|10647.6|10637.6|10664.4|10654.4|10643.4|10633.4|255
1761143700000|2025-10-22 14:35:00|10647.9|10637.9|10644.1|10634.1|10655.1|10645.1|10642.4|10632.4|190
1761144000000|2025-10-22 14:40:00|10645.4|10635.4|10644.6|10634.6|10651.9|10641.9|10638.6|10628.6|287
1761144300000|2025-10-22 14:45:00|10644.9|10634.9|10643.9|10633.9|10648.1|10638.1|10632.4|10622.4|334
1761144600000|2025-10-22 14:50:00|10644.4|10634.4|10640.6|10630.6|10652.8|10642.8|10638.9|10628.9|245
1761144900000|2025-10-22 14:55:00|10640.9|10630.9|10655.6|10645.6|10655.6|10645.6|10637.4|10627.4|247
1761145200000|2025-10-22 15:00:00|10655.4|10645.4|10665.1|10655.1|10666.1|10656.1|10653.9|10643.9|238
1761145500000|2025-10-22 15:05:00|10664.9|10654.9|10669.4|10659.4|10674.9|10664.9|10662.4|10652.4|197
1761145800000|2025-10-22 15:10:00|10669.1|10659.1|10669.6|10659.6|10670.9|10660.9|10663.6|10653.6|152
1761146100000|2025-10-22 15:15:00|10669.4|10659.4|10675.9|10665.9|10675.9|10665.9|10665.4|10655.4|159
1761146400000|2025-10-22 15:20:00|10675.6|10665.6|10671.1|10661.1|10676.6|10666.6|10666.1|10656.1|213
1761146700000|2025-10-22 15:25:00|10671.4|10661.4|10658.9|10648.9|10671.9|10661.9|10656.1|10646.1|150
1761147000000|2025-10-22 15:30:00|10659.1|10649.1|10663.9|10653.9|10668.4|10658.4|10658.4|10648.4|146
1761147300000|2025-10-22 15:35:00|10664.1|10654.1|10664.6|10654.6|10671.6|10661.6|10663.1|10653.1|179
1761147600000|2025-10-22 15:40:00|10664.9|10654.9|10672.4|10662.4|10675.6|10665.6|10664.9|10654.9|102
1761147900000|2025-10-22 15:45:00|10672.6|10662.6|10663.6|10653.6|10676.1|10666.1|10662.6|10652.6|197
1761148200000|2025-10-22 15:50:00|10663.4|10653.4|10664.9|10654.9|10669.1|10659.1|10662.4|10652.4|189
1761148500000|2025-10-22 15:55:00|10665.1|10655.1|10665.1|10655.1|10672.6|10662.6|10661.6|10651.6|144
1761148800000|2025-10-22 16:00:00|10665|10655|10661.4|10651.4|10667.4|10657.4|10661.1|10651.1|70
1761149100000|2025-10-22 16:05:00|10661.6|10651.6|10662.1|10652.1|10665.9|10655.9|10657.1|10647.1|113
1761149400000|2025-10-22 16:10:00|10661.9|10651.9|10666.4|10656.4|10666.4|10656.4|10655.4|10645.4|97
1761149700000|2025-10-22 16:15:00|10666.9|10656.9|10668.9|10658.9|10670.9|10660.9|10664.9|10654.9|136
1761150000000|2025-10-22 16:20:00|10668.6|10658.6|10671.6|10661.6|10672.4|10662.4|10664.1|10654.1|79
1761150300000|2025-10-22 16:25:00|10671.9|10661.9|10673.4|10663.4|10676.4|10666.4|10671.1|10661.1|116
1761150600000|2025-10-22 16:30:00|10673.1|10663.1|10668.3|10658.3|10674.6|10664.6|10647|10637|412
1761150900000|2025-10-22 16:35:00|10668.4|10658.4|10669.9|10659.9|10674.5|10664.5|10661.5|10651.5|302
1761151200000|2025-10-22 16:40:00|10670.1|10660.1|10673.1|10663.1|10677.6|10667.6|10667.9|10657.9|220
1761151500000|2025-10-22 16:45:00|10672.9|10662.9|10669.6|10659.6|10678.1|10668.1|10668.9|10658.9|156
1761151800000|2025-10-22 16:50:00|10669.9|10659.9|10672.4|10662.4|10676.9|10666.9|10668.1|10658.1|201
1761152100000|2025-10-22 16:55:00|10671.9|10661.9|10676.8|10666.8|10681.1|10671.1|10671.9|10661.9|293
1761152400000|2025-10-22 17:00:00|10676.5|10666.5|10677.5|10667.5|10681.1|10671.1|10674.8|10664.8|112
1761152700000|2025-10-22 17:05:00|10677.3|10667.3|10681.3|10671.3|10681.9|10671.9|10673.4|10663.4|104
1761153000000|2025-10-22 17:10:00|10681.1|10671.1|10676.8|10666.8|10681.1|10671.1|10673.4|10663.4|88
1761153300000|2025-10-22 17:15:00|10676.9|10666.9|10681|10671|10686.6|10673.5|10674.8|10661.5|112
1761153600000|2025-10-22 17:20:00|10680.8|10670.8|10670.3|10660.3|10681|10671|10668.8|10658.8|101
1761153900000|2025-10-22 17:25:00|10670|10660|10671.6|10661.6|10674.1|10664.1|10668.4|10658.4|133
1761154200000|2025-10-22 17:30:00|10671.9|10661.9|10676.8|10666.8|10677.3|10667.3|10668.3|10658.3|110
1761154500000|2025-10-22 17:35:00|10676.5|10666.5|10662.5|10652.5|10677|10667|10662.4|10652.4|79
1761154800000|2025-10-22 17:40:00|10662.4|10652.4|10663.8|10653.8|10664.8|10654.8|10657.8|10647.8|128
1761155100000|2025-10-22 17:45:00|10664|10654|10672.3|10662.3|10672.3|10662.3|10663.9|10653.9|53
1761155400000|2025-10-22 17:50:00|10672.1|10662.1|10671.3|10661.3|10675|10665|10669.8|10659.8|103
1761155700000|2025-10-22 17:55:00|10671.4|10661.4|10673|10651|10679.3|10662.1|10671.4|10651|13
1761177600000|2025-10-23 00:00:00|10673.5|10653.5|10669.3|10659.3|10677.9|10662.6|10668|10652.9|48
1761177900000|2025-10-23 00:05:00|10669.6|10659.6|10664.4|10654.4|10670.5|10660.5|10662.5|10648|84
1761178200000|2025-10-23 00:10:00|10664|10654|10663.8|10653.8|10664.3|10654.3|10662.3|10652.3|53
1761178500000|2025-10-23 00:15:00|10663.5|10653.5|10657.9|10647.9|10663.8|10653.8|10654.6|10644.6|69
1761178800000|2025-10-23 00:20:00|10657.6|10647.6|10654.8|10644.8|10657.8|10647.8|10652|10642|156
1761179100000|2025-10-23 00:25:00|10654.5|10644.5|10658.5|10648.5|10660.8|10650.8|10654.5|10644.5|97
1761179400000|2025-10-23 00:30:00|10658.8|10648.8|10672.5|10662.5|10672.8|10662.8|10658.8|10648.8|120
1761179700000|2025-10-23 00:35:00|10672.3|10662.3|10670.5|10660.5|10672.5|10662.5|10667.8|10657.8|49
1761180000000|2025-10-23 00:40:00|10670.8|10660.8|10673.8|10663.8|10674.5|10664.5|10670.8|10660.8|32
1761180300000|2025-10-23 00:45:00|10674|10664|10671.3|10661.3|10674.5|10664.5|10671.3|10661.3|21
1761180600000|2025-10-23 00:50:00|10671|10661|10679|10669|10680.8|10670.8|10670.5|10660.5|79
1761180900000|2025-10-23 00:55:00|10678.8|10668.8|10683.3|10663.3|10687.8|10669.5|10675|10659.8|48
1761181200000|2025-10-23 01:00:00|10682.5|10662.5|10686.3|10676.3|10688.5|10677.5|10671.9|10661|347
1761181500000|2025-10-23 01:05:00|10685.8|10675.8|10678.8|10668.8|10686.3|10676.3|10678|10668|278
1761181800000|2025-10-23 01:10:00|10678.5|10668.5|10679|10669|10685|10675|10675|10665|203
1761182100000|2025-10-23 01:15:00|10679.3|10669.3|10678|10668|10683.3|10673.3|10674.8|10664.8|256
1761182400000|2025-10-23 01:20:00|10677.8|10667.8|10684.5|10674.5|10685.5|10675.5|10676|10666|232
1761182700000|2025-10-23 01:25:00|10685|10675|10674.5|10664.5|10686|10676|10673|10663|195
1761183000000|2025-10-23 01:30:00|10674.3|10664.3|10685.8|10675.8|10688.3|10678.3|10673.8|10663.8|268
1761183300000|2025-10-23 01:35:00|10685.5|10675.5|10680|10670|10687|10677|10678.5|10668.5|220
1761183600000|2025-10-23 01:40:00|10679.8|10669.8|10673|10663|10680|10670|10670.5|10660.5|244
1761183900000|2025-10-23 01:45:00|10672.5|10662.5|10667.8|10657.8|10676.5|10666.5|10667.8|10654.5|194
1761184200000|2025-10-23 01:50:00|10668.3|10658.3|10671.3|10661.3|10676.5|10666.5|10667.3|10657.3|167
1761184500000|2025-10-23 01:55:00|10671|10661|10665.3|10655.3|10673.5|10663.5|10665.3|10655.3|158
1761184800000|2025-10-23 02:00:00|10665|10655|10670|10660|10670.3|10660.3|10665|10655|142
1761185100000|2025-10-23 02:05:00|10670.5|10660.5|10666.5|10656.5|10672.3|10662.3|10665.8|10655.8|149
1761185400000|2025-10-23 02:10:00|10666.3|10656.3|10668.8|10658.8|10670.8|10660.8|10665|10655|169
1761185700000|2025-10-23 02:15:00|10668.5|10658.5|10668.3|10658.3|10670.5|10660.5|10665.8|10655.8|108
1761186000000|2025-10-23 02:20:00|10668|10658|10668.8|10658.8|10669|10659|10667.3|10657.3|30
1761186300000|2025-10-23 02:25:00|10669|10659|10674.5|10664.5|10675.5|10665.5|10669|10659|72
1761186600000|2025-10-23 02:30:00|10675|10665|10689|10679|10694.5|10684.5|10674.5|10664.5|326
1761186900000|2025-10-23 02:35:00|10689.3|10679.3|10686|10676|10691.5|10681.5|10686|10676|245
1761187200000|2025-10-23 02:40:00|10685.8|10675.8|10689.3|10679.3|10692.8|10682.8|10683.5|10673.5|237
1761187500000|2025-10-23 02:45:00|10689|10679|10700.5|10690.5|10704|10694|10688.8|10678.8|226
1761187800000|2025-10-23 02:50:00|10700.8|10690.8|10692.5|10682.5|10701.5|10691.5|10691.5|10681.5|214
1761188100000|2025-10-23 02:55:00|10692.3|10682.3|10695.5|10685.5|10696.8|10686.8|10690.5|10680.5|213
1761188400000|2025-10-23 03:00:00|10695.3|10685.3|10697.3|10687.3|10698.5|10688.5|10690.5|10680.5|234
1761188700000|2025-10-23 03:05:00|10697.8|10687.8|10702.3|10692.3|10703|10693|10697.8|10687.8|179
1761189000000|2025-10-23 03:10:00|10701.8|10691.8|10695.8|10685.8|10705.6|10693|10694.5|10684.5|120
1761189300000|2025-10-23 03:15:00|10696|10686|10702.5|10692.5|10703|10693|10695|10685|192
1761189600000|2025-10-23 03:20:00|10702.8|10692.8|10705.3|10695.3|10706.5|10696.5|10699.3|10689.3|171
1761189900000|2025-10-23 03:25:00|10705.5|10695.5|10701.5|10681.5|10705.5|10695.5|10694|10679.3|212
1761190200000|2025-10-23 03:30:00|10701|10681|10690.3|10680.3|10701.5|10686.3|10688.8|10678.8|44
1761190500000|2025-10-23 03:35:00|10690|10680|10688.5|10678.5|10695.5|10685.5|10687.3|10677.3|94
1761190800000|2025-10-23 03:40:00|10688.3|10678.3|10688|10678|10691.8|10681.8|10685.8|10675.8|84
1761191100000|2025-10-23 03:45:00|10688.3|10678.3|10687.3|10677.3|10689.5|10679.5|10686|10676|67
1761191400000|2025-10-23 03:50:00|10687|10677|10690.5|10680.5|10690.8|10680.8|10686|10676|44
1761191700000|2025-10-23 03:55:00|10690.3|10680.3|10691.5|10681.5|10693.3|10683.3|10690|10680|55
1761192000000|2025-10-23 04:00:00|10691.8|10681.8|10690.3|10680.3|10693.3|10683.3|10688.8|10678.8|40
1761192300000|2025-10-23 04:05:00|10690|10680|10686.3|10676.3|10690.3|10680.3|10686.3|10676.3|42
1761192600000|2025-10-23 04:10:00|10686.5|10676.5|10687|10677|10687.5|10677.5|10684|10674|20
1761192900000|2025-10-23 04:15:00|10687.8|10677.8|10687|10677|10691.3|10681.3|10686.3|10676.3|53
1761193200000|2025-10-23 04:20:00|10687.3|10677.3|10691.3|10681.3|10691.3|10681.3|10687|10677|39
1761193500000|2025-10-23 04:25:00|10691.8|10681.8|10690.3|10680.3|10693|10683|10687|10677|49
1761193800000|2025-10-23 04:30:00|10690|10680|10693|10683|10694.3|10684.3|10689.8|10679.8|40
1761194100000|2025-10-23 04:35:00|10692.8|10682.8|10691.3|10681.3|10693.5|10683.5|10690.8|10680.8|41
1761194400000|2025-10-23 04:40:00|10691|10681|10688|10678|10691|10681|10687.5|10677.5|33
1761194700000|2025-10-23 04:45:00|10687.8|10677.8|10688.5|10678.5|10689.5|10679.5|10687.8|10677.8|39
1761195000000|2025-10-23 04:50:00|10688|10678|10687|10677|10688.3|10678.3|10686.5|10676.5|33
1761195300000|2025-10-23 04:55:00|10686.8|10676.8|10688|10678|10688.3|10678.3|10686.5|10676.5|36
1761195600000|2025-10-23 05:00:00|10688.5|10678.5|10688.3|10678.3|10691.3|10681.3|10688|10678|77
1761195900000|2025-10-23 05:05:00|10689.3|10679.3|10684.8|10674.8|10689.3|10679.3|10683|10673|50
1761196200000|2025-10-23 05:10:00|10684.5|10674.5|10678.3|10668.3|10684.8|10674.8|10677.5|10667.5|43
1761196500000|2025-10-23 05:15:00|10678|10668|10678.5|10668.5|10679.5|10669.5|10677|10667|51
1761196800000|2025-10-23 05:20:00|10678.3|10668.3|10677.8|10667.8|10679|10669|10676.3|10666.3|33
1761197100000|2025-10-23 05:25:00|10677.5|10667.5|10686.5|10666.5|10686.5|10669|10677.3|10664|36
1761197400000|2025-10-23 05:30:00|10687|10667|10688.3|10678.3|10695.9|10684|10681|10664.3|261
1761197700000|2025-10-23 05:35:00|10688|10678|10680|10670|10688.5|10678.5|10678.8|10668.8|140
1761198000000|2025-10-23 05:40:00|10680.3|10670.3|10679.5|10669.5|10684.3|10671.5|10675.8|10664.3|163
1761198300000|2025-10-23 05:45:00|10679.3|10669.3|10686.8|10676.8|10686.8|10676.8|10674.5|10664.5|165
1761198600000|2025-10-23 05:50:00|10687|10677|10693.3|10683.3|10695.3|10685.3|10685.5|10675.5|152
1761198900000|2025-10-23 05:55:00|10693|10683|10696.5|10686.5|10696.8|10686.8|10691.8|10681.8|165
1761199200000|2025-10-23 06:00:00|10696.3|10686.3|10717|10707|10718|10708|10695.8|10685.8|233
1761199500000|2025-10-23 06:05:00|10717.3|10707.3|10716.3|10706.3|10723.8|10713.8|10713.3|10703.3|327
1761199800000|2025-10-23 06:10:00|10716.5|10706.5|10714.3|10704.3|10721.6|10708.5|10711|10701|305
1761200100000|2025-10-23 06:15:00|10714|10704|10714.8|10704.8|10718|10708|10711.3|10701.3|250
1761200400000|2025-10-23 06:20:00|10714.5|10704.5|10711.8|10701.8|10717.9|10705|10708.5|10697.9|234
1761200700000|2025-10-23 06:25:00|10711.5|10701.5|10715.8|10705.8|10719.5|10709.5|10710.8|10700.8|186
1761201000000|2025-10-23 06:30:00|10715.5|10705.5|10716.8|10706.8|10724.5|10710.8|10713.8|10703.8|227
1761201300000|2025-10-23 06:35:00|10716.3|10706.3|10718|10708|10721.8|10711.8|10715|10705|237
1761201600000|2025-10-23 06:40:00|10718.3|10708.3|10723.3|10713.3|10723.8|10713.8|10717.8|10707.8|183
1761201900000|2025-10-23 06:45:00|10723.8|10713.8|10748|10738|10749.5|10739.5|10723.3|10710.3|385
1761202200000|2025-10-23 06:50:00|10748.3|10738.3|10762.5|10752.5|10765|10755|10744.8|10734.8|473
1761202500000|2025-10-23 06:55:00|10762.3|10752.3|10758.4|10738.4|10763.8|10753.8|10746|10726.9|455
1761202800000|2025-10-23 07:00:00|10759.4|10739.4|10776.3|10766.3|10780.3|10770.3|10752.9|10732.9|309
1761203100000|2025-10-23 07:05:00|10776.5|10766.5|10767.1|10757.1|10779.9|10769.9|10766.4|10756.4|220
1761203400000|2025-10-23 07:10:00|10767.6|10757.6|10769.4|10759.4|10778.9|10768.9|10767.3|10757.3|184
1761203700000|2025-10-23 07:15:00|10769.1|10759.1|10775.4|10765.4|10776.4|10766.4|10767.9|10757.9|208
1761204000000|2025-10-23 07:20:00|10775.6|10765.6|10780.9|10770.9|10782.1|10772.1|10770.9|10760.9|129
1761204300000|2025-10-23 07:25:00|10780.4|10770.4|10791.9|10781.9|10796.3|10786.3|10778.9|10768.9|185
1761204600000|2025-10-23 07:30:00|10792.1|10782.1|10784.9|10774.9|10792.9|10782.9|10780.1|10770.1|147
1761204900000|2025-10-23 07:35:00|10784.6|10774.6|10779.1|10769.1|10788.1|10778.1|10777.9|10767.9|164
1761205200000|2025-10-23 07:40:00|10779.4|10769.4|10796.1|10786.1|10798.4|10788.4|10778.9|10768.9|146
1761205500000|2025-10-23 07:45:00|10795.9|10785.9|10795.9|10785.9|10798.6|10788.6|10794.9|10784.9|81
1761205800000|2025-10-23 07:50:00|10796.1|10786.1|10800.6|10790.6|10801.6|10791.6|10792.4|10782.4|105
1761206100000|2025-10-23 07:55:00|10800.4|10790.4|10803|10793|10817.3|10807.3|10793.9|10783.9|210
1761206400000|2025-10-23 08:00:00|10802.9|10792.9|10820.6|10810.6|10820.6|10810.6|10792.3|10782.3|348
1761206700000|2025-10-23 08:05:00|10819.6|10809.6|10813.1|10803.1|10828.4|10818.4|10806.6|10796.6|207
1761207000000|2025-10-23 08:10:00|10812.9|10802.9|10827.9|10817.9|10829.1|10819.1|10810.6|10800.6|173
1761207300000|2025-10-23 08:15:00|10828.1|10818.1|10826.1|10816.1|10838.4|10828.4|10823.9|10813.9|243
1761207600000|2025-10-23 08:20:00|10826.4|10816.4|10826.4|10816.4|10827.9|10817.9|10818.4|10808.4|163
1761207900000|2025-10-23 08:25:00|10826.1|10816.1|10836.9|10826.9|10837.4|10827.4|10824.6|10814.6|154
1761208200000|2025-10-23 08:30:00|10836.6|10826.6|10837.1|10827.1|10846.4|10836.4|10829.9|10819.9|221
1761208500000|2025-10-23 08:35:00|10836.9|10826.9|10826.4|10816.4|10838.4|10828.4|10826.4|10816.4|136
1761208800000|2025-10-23 08:40:00|10826.6|10816.6|10823.1|10813.1|10830.9|10820.9|10820.1|10810.1|144
1761209100000|2025-10-23 08:45:00|10823.4|10813.4|10816.1|10806.1|10824.6|10814.6|10811.9|10801.9|184
1761209400000|2025-10-23 08:50:00|10815.9|10805.9|10810.9|10800.9|10818.6|10808.6|10808.6|10793.8|107
1761209700000|2025-10-23 08:55:00|10811.1|10801.1|10809.4|10799.4|10814.1|10804.1|10807.1|10797.1|119
1761210000000|2025-10-23 09:00:00|10809.6|10799.6|10821.1|10811.1|10824.6|10814.6|10806.4|10796.4|129
1761210300000|2025-10-23 09:05:00|10820.9|10810.9|10823.9|10813.9|10831.4|10821.4|10819.1|10809.1|160
1761210600000|2025-10-23 09:10:00|10823.6|10813.6|10819.9|10809.9|10823.6|10813.6|10815.1|10805.1|139
1761210900000|2025-10-23 09:15:00|10819.6|10809.6|10816.6|10806.6|10822.1|10812.1|10816.6|10806.6|117
1761211200000|2025-10-23 09:20:00|10816.4|10806.4|10806.9|10796.9|10816.9|10806.9|10806.6|10796.6|136
1761211500000|2025-10-23 09:25:00|10806.6|10796.6|10792.1|10782.1|10807.1|10797.1|10791.6|10781.6|115
1761211800000|2025-10-23 09:30:00|10792.4|10782.4|10799.1|10789.1|10801.6|10791.6|10791.4|10781.4|161
1761212100000|2025-10-23 09:35:00|10799.4|10789.4|10816.4|10806.4|10819.3|10809.3|10799.4|10789.4|146
1761212400000|2025-10-23 09:40:00|10816.6|10806.6|10813.9|10803.9|10816.9|10806.9|10807.9|10797.9|134
1761212700000|2025-10-23 09:45:00|10813.6|10803.6|10811.9|10801.9|10816.4|10806.4|10809.6|10799.6|121
1761213000000|2025-10-23 09:50:00|10811.6|10801.6|10812.9|10802.9|10819.4|10809.4|10809.6|10799.6|129
1761213300000|2025-10-23 09:55:00|10812.6|10802.6|10815.4|10805.4|10816.6|10806.6|10809.6|10799.6|93
1761213600000|2025-10-23 10:00:00|10815.6|10805.6|10813.6|10803.6|10818.9|10808.9|10813.1|10803.1|114
1761213900000|2025-10-23 10:05:00|10813.4|10803.4|10806.1|10796.1|10814.4|10804.4|10805.8|10795.8|71
1761214200000|2025-10-23 10:10:00|10805.9|10795.9|10805.6|10795.6|10809.4|10799.4|10801.9|10791.9|75
1761214500000|2025-10-23 10:15:00|10805.9|10795.9|10804.1|10794.1|10809.6|10799.6|10801.9|10791.9|110
1761214800000|2025-10-23 10:20:00|10804.4|10794.4|10802.4|10792.4|10804.4|10794.4|10800.4|10790.4|48
1761215100000|2025-10-23 10:25:00|10802.6|10792.6|10804.4|10794.4|10809.6|10799.6|10800.9|10790.9|112
1761215400000|2025-10-23 10:30:00|10804.9|10794.9|10800.1|10790.1|10806.1|10796.1|10798.9|10788.9|116
1761215700000|2025-10-23 10:35:00|10799.9|10789.9|10799.4|10789.4|10800.9|10790.9|10796.1|10786.1|66
1761216000000|2025-10-23 10:40:00|10799.6|10789.6|10803.6|10793.6|10805.6|10795.6|10799.6|10789.6|56
1761216300000|2025-10-23 10:45:00|10802.9|10792.9|10804.9|10794.9|10804.9|10794.9|10800.6|10790.6|86
1761216600000|2025-10-23 10:50:00|10804.6|10794.6|10803.6|10793.6|10807.4|10797.4|10801.1|10791.1|99
1761216900000|2025-10-23 10:55:00|10803.4|10793.4|10800.9|10790.9|10803.9|10793.9|10797.4|10787.4|84
1761217200000|2025-10-23 11:00:00|10801.1|10791.1|10806.4|10796.4|10810.9|10800.9|10799.9|10789.9|130
1761217500000|2025-10-23 11:05:00|10806.1|10796.1|10804.9|10794.9|10806.6|10796.6|10800.4|10790.4|84
1761217800000|2025-10-23 11:10:00|10804.6|10794.6|10815.1|10805.1|10818.9|10808.9|10804.1|10794.1|175
1761218100000|2025-10-23 11:15:00|10814.9|10804.9|10818.4|10808.4|10820.6|10810.6|10814.9|10804.9|120
1761218400000|2025-10-23 11:20:00|10818.6|10808.6|10815.6|10805.6|10818.6|10808.6|10811.9|10801.9|131
1761218700000|2025-10-23 11:25:00|10815.1|10805.1|10811.9|10801.9|10823.1|10813.1|10809.5|10799.5|193
1761219000000|2025-10-23 11:30:00|10812.1|10802.1|10816.1|10806.1|10824.1|10814.1|10810.1|10800.1|213
1761219300000|2025-10-23 11:35:00|10816.6|10806.6|10817.4|10807.4|10824.4|10814.4|10814.4|10804.4|189
1761219600000|2025-10-23 11:40:00|10817.6|10807.6|10821.9|10811.9|10825.1|10815.1|10815.4|10805.4|155
1761219900000|2025-10-23 11:45:00|10821.6|10811.6|10818.9|10808.9|10824.4|10814.4|10817.4|10807.4|156
1761220200000|2025-10-23 11:50:00|10818.4|10808.4|10840.1|10830.1|10840.9|10830.9|10816.4|10806.4|138
1761220500000|2025-10-23 11:55:00|10840.4|10830.4|10834.9|10824.9|10843.6|10833.4|10830.9|10820.9|173
1761220800000|2025-10-23 12:00:00|10835.1|10825.1|10841.4|10831.4|10843.6|10833.6|10835.1|10825.1|161
1761221100000|2025-10-23 12:05:00|10841.1|10831.1|10838.1|10828.1|10842.4|10832.4|10835.9|10825.9|150
1761221400000|2025-10-23 12:10:00|10837.9|10827.9|10837.6|10827.6|10840.6|10830.6|10825.4|10815.4|211
1761221700000|2025-10-23 12:15:00|10837.9|10827.9|10832.1|10822.1|10841.6|10831.6|10831.9|10821.9|193
1761222000000|2025-10-23 12:20:00|10831.9|10821.9|10816.9|10806.9|10831.9|10821.9|10812.1|10802.1|223
1761222300000|2025-10-23 12:25:00|10817.1|10807.1|10825.1|10815.1|10831.4|10821.4|10816.4|10806.4|155
1761222600000|2025-10-23 12:30:00|10825.6|10815.6|10831.6|10821.6|10837.9|10827.9|10823.6|10813.6|170
1761222900000|2025-10-23 12:35:00|10830.9|10820.9|10825.9|10815.9|10830.9|10820.9|10822.4|10812.4|163
1761223200000|2025-10-23 12:40:00|10826.1|10816.1|10823.9|10813.9|10828.6|10818.6|10823.4|10813.4|125
1761223500000|2025-10-23 12:45:00|10823.6|10813.6|10824.9|10814.9|10828.4|10818.4|10819.4|10809.4|174
1761223800000|2025-10-23 12:50:00|10825.6|10815.6|10820.6|10810.6|10828.6|10818.6|10820.4|10810.4|146
1761224100000|2025-10-23 12:55:00|10820.4|10810.4|10816.4|10806.4|10821.4|10811.4|10805.4|10795.4|234
1761224400000|2025-10-23 13:00:00|10816.1|10806.1|10805.6|10795.6|10819.8|10809.8|10803.8|10793.8|578
1761224700000|2025-10-23 13:05:00|10805.1|10795.1|10800.9|10790.9|10817.9|10807.9|10800.9|10790.9|365
1761225000000|2025-10-23 13:10:00|10800.6|10790.6|10798.1|10788.1|10801.9|10791.9|10790.1|10780.1|354
1761225300000|2025-10-23 13:15:00|10798.6|10788.6|10833.6|10823.6|10842|10830|10796.6|10786.6|496
1761225600000|2025-10-23 13:20:00|10833.4|10823.4|10831.1|10821.1|10834.6|10824.6|10816.9|10806.9|414
1761225900000|2025-10-23 13:25:00|10830.9|10820.9|10840.4|10830.4|10842.1|10832.1|10829.1|10819.1|385
1761226200000|2025-10-23 13:30:00|10840.6|10830.6|10844.4|10834.4|10852.1|10842.1|10838.9|10828.3|481
1761226500000|2025-10-23 13:35:00|10844.6|10834.6|10841.4|10831.4|10849.6|10839.6|10839.4|10829.4|333
1761226800000|2025-10-23 13:40:00|10841.1|10831.1|10837.4|10827.4|10842.1|10832.1|10829.4|10819.4|323
1761227100000|2025-10-23 13:45:00|10838.6|10828.6|10832.4|10822.4|10841.4|10831.4|10827.6|10817.6|326
1761227400000|2025-10-23 13:50:00|10831.4|10821.4|10843.4|10833.4|10843.4|10833.4|10826.6|10816.6|311
1761227700000|2025-10-23 13:55:00|10843.6|10833.6|10850.1|10840.1|10855.6|10845.6|10841.4|10831.4|293
1761228000000|2025-10-23 14:00:00|10850.4|10840.4|10848.1|10838.1|10855.6|10845.6|10847.1|10837.1|365
1761228300000|2025-10-23 14:05:00|10848.4|10838.4|10843.1|10833.1|10851.9|10841.9|10842.6|10832.6|275
1761228600000|2025-10-23 14:10:00|10843.4|10833.4|10835.6|10825.6|10843.4|10833.4|10833.1|10823.1|257
1761228900000|2025-10-23 14:15:00|10835.4|10825.4|10820.4|10810.4|10835.4|10825.4|10817.1|10807.1|368
1761229200000|2025-10-23 14:20:00|10820.6|10810.6|10831.4|10821.4|10833.3|10821.4|10817.9|10807.9|324
1761229500000|2025-10-23 14:25:00|10831.1|10821.1|10836.4|10826.4|10836.6|10826.6|10828.6|10818.6|190
1761229800000|2025-10-23 14:30:00|10836.6|10826.6|10848.1|10838.1|10848.1|10838.1|10836.4|10826.4|246
1761230100000|2025-10-23 14:35:00|10847.9|10837.9|10850.6|10840.6|10858.1|10848.1|10847.9|10837.9|283
1761230400000|2025-10-23 14:40:00|10850.9|10840.9|10857.4|10847.4|10857.9|10847.9|10847.9|10837.9|233
1761230700000|2025-10-23 14:45:00|10857.6|10847.6|10867.1|10857.1|10869.1|10859.1|10851.1|10841.1|287
1761231000000|2025-10-23 14:50:00|10867.4|10857.4|10855.6|10845.6|10869.6|10859.6|10855.4|10845.4|263
1761231300000|2025-10-23 14:55:00|10855.4|10845.4|10860.1|10850.1|10863.1|10853.1|10851.9|10841.9|258
1761231600000|2025-10-23 15:00:00|10860.4|10850.4|10863.1|10853.1|10863.6|10853.6|10853.4|10843.4|226
1761231900000|2025-10-23 15:05:00|10863.4|10853.4|10861.4|10851.4|10866.9|10856.9|10856.9|10846.9|197
1761232200000|2025-10-23 15:10:00|10861.1|10851.1|10855.9|10845.9|10866.6|10856.6|10855.9|10845.9|198
1761232500000|2025-10-23 15:15:00|10857.1|10847.1|10852.9|10842.9|10857.1|10847.1|10847.9|10837.9|186
1761232800000|2025-10-23 15:20:00|10853.1|10843.1|10859.1|10849.1|10861.6|10851.6|10846.1|10836.1|212
1761233100000|2025-10-23 15:25:00|10858.9|10848.9|10875.6|10865.6|10879.9|10869.9|10858.6|10848.6|256
1761233400000|2025-10-23 15:30:00|10875.4|10865.4|10865.6|10855.6|10881.1|10871.1|10864.9|10854.9|236
1761233700000|2025-10-23 15:35:00|10865.9|10855.9|10859.1|10849.1|10866.1|10856.1|10852.9|10842.9|239
1761234000000|2025-10-23 15:40:00|10858.9|10848.9|10858.9|10848.9|10863.4|10853.4|10853.4|10843.4|185
1761234300000|2025-10-23 15:45:00|10858.6|10848.6|10852.4|10842.4|10865.1|10855.1|10848.9|10838.9|167
1761234600000|2025-10-23 15:50:00|10852.1|10842.1|10860.4|10850.4|10864.1|10854.1|10848.4|10838.4|192
1761234900000|2025-10-23 15:55:00|10860.1|10850.1|10864.1|10854.1|10865.4|10855.4|10858.1|10848.1|148
1761235200000|2025-10-23 16:00:00|10863.4|10853.4|10866.9|10856.9|10869.6|10859.6|10862.1|10852.1|160
1761235500000|2025-10-23 16:05:00|10867.1|10857.1|10858.6|10848.6|10867.9|10857.9|10855.9|10845.9|134
1761235800000|2025-10-23 16:10:00|10858.4|10848.4|10855.4|10845.4|10859.4|10849.4|10853.8|10843.8|94
1761236100000|2025-10-23 16:15:00|10855.1|10845.1|10848.1|10838.1|10855.1|10845.1|10847.9|10837.9|100
1761236400000|2025-10-23 16:20:00|10847.9|10837.9|10844.6|10834.6|10847.9|10837.9|10840.9|10830.9|131
1761236700000|2025-10-23 16:25:00|10844.9|10834.9|10848.9|10838.9|10849.1|10839.1|10843.4|10833.4|134
1761237000000|2025-10-23 16:30:00|10848.6|10838.6|10853.1|10843.1|10856.4|10846.4|10844.6|10834.6|97
1761237300000|2025-10-23 16:35:00|10853.4|10843.4|10852.9|10842.9|10855.1|10845.1|10849.6|10839.6|97
1761237600000|2025-10-23 16:40:00|10852.6|10842.6|10848.4|10838.4|10856.9|10846.9|10846.9|10836.9|92
1761237900000|2025-10-23 16:45:00|10848.6|10838.6|10853.4|10843.4|10853.6|10843.6|10847.4|10837.4|125
1761238200000|2025-10-23 16:50:00|10853.6|10843.6|10856.3|10846.3|10859.9|10849.9|10851.4|10841.4|112
1761238500000|2025-10-23 16:55:00|10856|10846|10857.5|10847.5|10868|10853|10853.9|10843.9|230
1761238800000|2025-10-23 17:00:00|10854.4|10844.4|10856.1|10846.1|10861.3|10851.3|10853.4|10843.4|104
1761239100000|2025-10-23 17:05:00|10856.4|10846.4|10848|10828|10856.8|10846.8|10835.6|10816.5|199
1761239400000|2025-10-23 17:10:00|10847.8|10827.8|10837.5|10827.5|10850.9|10835.5|10836.8|10821.3|75
1761239700000|2025-10-23 17:15:00|10837.3|10827.3|10837.3|10827.3|10843.1|10833.1|10834.9|10824.9|127
1761240000000|2025-10-23 17:20:00|10837|10827|10812.1|10802.1|10837|10827|10810.9|10798.8|107
1761240300000|2025-10-23 17:25:00|10811.3|10801.3|10822.3|10812.3|10822.3|10812.3|10811.3|10801.3|100
1761240600000|2025-10-23 17:30:00|10822.9|10812.9|10819.8|10809.8|10829|10819|10817.1|10807.1|99
1761240900000|2025-10-23 17:35:00|10822.8|10812.8|10834.3|10824.3|10835.1|10825.1|10821.5|10811.5|88
1761241200000|2025-10-23 17:40:00|10834|10824|10831.6|10821.6|10839.4|10829.4|10830.6|10820.6|106
1761241500000|2025-10-23 17:45:00|10832|10822|10827.4|10817.4|10834.4|10824.4|10826.6|10816.6|101
1761241800000|2025-10-23 17:50:00|10827|10817|10819.3|10809.3|10827.4|10817.4|10817.6|10807.6|85
1761242100000|2025-10-23 17:55:00|10819|10809|10831.5|10809.5|10831.5|10809.5|10817|10801|15
1761264000000|2025-10-24 00:00:00|10831.3|10821.3|10844|10834|10848.9|10838.9|10829.8|10819.8|60
1761264300000|2025-10-24 00:05:00|10843.4|10833.4|10858.5|10848.5|10858.9|10848.9|10842.6|10830|98
1761264600000|2025-10-24 00:10:00|10858.3|10848.3|10854.3|10844.3|10866.1|10850.9|10853|10843|50
1761264900000|2025-10-24 00:15:00|10853.8|10843.8|10859.4|10849.4|10859.5|10849.5|10846.8|10833.8|70
1761265200000|2025-10-24 00:20:00|10859.3|10849.3|10859.8|10849.8|10861.8|10851.8|10858.3|10848.3|22
1761265500000|2025-10-24 00:25:00|10859.5|10849.5|10859|10849|10861|10851|10856.8|10846.8|38
1761265800000|2025-10-24 00:30:00|10858.8|10848.8|10855.8|10845.8|10860|10850|10855.8|10845.8|14
1761266100000|2025-10-24 00:35:00|10855|10845|10858.5|10848.5|10858.5|10848.5|10848.8|10837.4|18
1761266400000|2025-10-24 00:40:00|10858.8|10848.8|10857.8|10847.8|10860.8|10850.8|10857.3|10847.3|45
1761266700000|2025-10-24 00:45:00|10857.5|10847.5|10856.5|10846.5|10863.3|10853.3|10856.3|10846.3|42
1761267000000|2025-10-24 00:50:00|10856.8|10846.8|10863|10853|10863.3|10853.3|10856.8|10846.8|28
1761267300000|2025-10-24 00:55:00|10862.8|10852.8|10873|10853|10874.3|10856.8|10861.8|10850.5|35
1761267600000|2025-10-24 01:00:00|10872.3|10852.3|10849.8|10839.8|10872.8|10852.8|10849.5|10834.8|293
1761267900000|2025-10-24 01:05:00|10850|10840|10846|10836|10856.4|10842.8|10844.5|10831.5|178
1761268200000|2025-10-24 01:10:00|10845.8|10835.8|10854.5|10844.5|10854.8|10844.8|10842.3|10832.3|209
1761268500000|2025-10-24 01:15:00|10854.8|10844.8|10853.5|10843.5|10858.5|10848.5|10851|10841|210
1761268800000|2025-10-24 01:20:00|10853.8|10843.8|10848.3|10838.3|10855|10845|10845|10833.1|202
1761269100000|2025-10-24 01:25:00|10848.8|10838.8|10842.8|10832.8|10851.3|10841.3|10840.8|10830.8|183
1761269400000|2025-10-24 01:30:00|10843|10833|10836.5|10826.5|10845.8|10835.8|10832.3|10819|285
1761269700000|2025-10-24 01:35:00|10836|10826|10839|10829|10842.9|10832|10829.8|10819.6|337
1761270000000|2025-10-24 01:40:00|10838.8|10828.8|10842.3|10832.3|10843|10833|10835|10825|298
1761270300000|2025-10-24 01:45:00|10842.5|10832.5|10833.5|10823.5|10844|10834|10831.8|10821.8|278
1761270600000|2025-10-24 01:50:00|10833.8|10823.8|10820|10810|10839.5|10829.5|10817.3|10807.3|330
1761270900000|2025-10-24 01:55:00|10820.3|10810.3|10817|10807|10822.8|10812.8|10800|10790|329
1761271200000|2025-10-24 02:00:00|10817.3|10807.3|10816.3|10806.3|10822.4|10811.3|10809.5|10799.5|323
1761271500000|2025-10-24 02:05:00|10816.5|10806.5|10817.8|10807.8|10817.8|10807.8|10809.8|10799.8|240
1761271800000|2025-10-24 02:10:00|10818|10808|10816|10806|10825.5|10815.5|10814|10804|249
1761272100000|2025-10-24 02:15:00|10816.3|10806.3|10816.5|10806.5|10817.8|10807.8|10813.5|10803.5|125
1761272400000|2025-10-24 02:20:00|10816.3|10806.3|10814.8|10804.8|10819|10809|10811.3|10801.3|126
1761272700000|2025-10-24 02:25:00|10814.5|10804.5|10808.3|10798.3|10817|10807|10805.9|10790.4|81
1761273000000|2025-10-24 02:30:00|10808|10798|10822|10812|10827|10817|10805.3|10795.3|291
1761273300000|2025-10-24 02:35:00|10822.3|10812.3|10817|10807|10825.5|10815.5|10814.3|10802.4|223
1761273600000|2025-10-24 02:40:00|10816.8|10806.8|10803|10793|10816.8|10806.8|10802.3|10792.3|241
1761273900000|2025-10-24 02:45:00|10803.3|10793.3|10809.3|10799.3|10811.8|10801.8|10803|10793|164
1761274200000|2025-10-24 02:50:00|10808.8|10798.8|10822.5|10812.5|10822.5|10812.5|10808.8|10798.8|227
1761274500000|2025-10-24 02:55:00|10822.3|10812.3|10815.8|10805.8|10822.3|10812.3|10814.8|10804.8|179
1761274800000|2025-10-24 03:00:00|10816|10806|10817.3|10807.3|10819|10809|10815.3|10805.3|152
1761275100000|2025-10-24 03:05:00|10817|10807|10835|10825|10838.8|10828.8|10816.8|10806.8|255
1761275400000|2025-10-24 03:10:00|10835.3|10825.3|10833.3|10823.3|10836.8|10826.8|10830.3|10820.3|243
1761275700000|2025-10-24 03:15:00|10833.5|10823.5|10830.5|10820.5|10837.3|10827.3|10829.5|10819.5|206
1761276000000|2025-10-24 03:20:00|10830.3|10820.3|10841.5|10831.5|10843.5|10833.5|10830|10820|167
1761276300000|2025-10-24 03:25:00|10841.8|10831.8|10850.8|10830.8|10851.8|10840.8|10841.3|10828.8|183
1761276600000|2025-10-24 03:30:00|10850|10830|10849|10839|10853.5|10840.8|10846|10827.3|63
1761276900000|2025-10-24 03:35:00|10849.3|10839.3|10844.5|10834.5|10849.8|10839.8|10837.8|10827.8|57
1761277200000|2025-10-24 03:40:00|10844.8|10834.8|10840.5|10830.5|10845.3|10835.3|10839.5|10829.5|45
1761277500000|2025-10-24 03:45:00|10840.3|10830.3|10840.3|10830.3|10841.3|10831.3|10839.3|10829.3|28
1761277800000|2025-10-24 03:50:00|10840|10830|10842.5|10832.5|10843.3|10833.3|10840|10830|38
1761278100000|2025-10-24 03:55:00|10842.8|10832.8|10840|10830|10843|10833|10839|10829|53
1761278400000|2025-10-24 04:00:00|10840.3|10830.3|10837|10827|10841.3|10831.3|10836.8|10826.8|41
1761278700000|2025-10-24 04:05:00|10836.8|10826.8|10839.3|10829.3|10839.3|10829.3|10835|10825|26
1761279000000|2025-10-24 04:10:00|10839.8|10829.8|10841.8|10831.8|10841.8|10831.8|10837.5|10827.5|33
1761279300000|2025-10-24 04:15:00|10842.3|10832.3|10837.5|10827.5|10842.3|10832.3|10836.8|10826.8|30
1761279600000|2025-10-24 04:20:00|10836.8|10826.8|10835.8|10825.8|10840.5|10830.5|10834.3|10824.3|62
1761279900000|2025-10-24 04:25:00|10835.5|10825.5|10834.8|10824.8|10843.4|10829.8|10833.8|10823.4|67
1761280200000|2025-10-24 04:30:00|10834.5|10824.5|10827.8|10817.8|10834.8|10824.8|10826.8|10813.3|69
1761280500000|2025-10-24 04:35:00|10828|10818|10830.5|10820.5|10831.8|10821.8|10826.5|10816.5|38
1761280800000|2025-10-24 04:40:00|10830.8|10820.8|10831.3|10821.3|10835.8|10825.8|10830.8|10820.8|69
1761281100000|2025-10-24 04:45:00|10831.8|10821.8|10839.3|10829.3|10839.3|10829.3|10831.3|10821.3|47
1761281400000|2025-10-24 04:50:00|10838.5|10828.5|10834.3|10824.3|10838.5|10828.5|10832|10822|47
1761281700000|2025-10-24 04:55:00|10834.5|10824.5|10834.5|10824.5|10835|10825|10834.3|10824.3|28
1761282000000|2025-10-24 05:00:00|10834.8|10824.8|10838.5|10828.5|10839.8|10829.8|10833.8|10823.8|101
1761282300000|2025-10-24 05:05:00|10839|10829|10841.8|10831.8|10842.3|10832.3|10836.3|10826.3|44
1761282600000|2025-10-24 05:10:00|10842|10832|10836.5|10826.5|10842.3|10832.3|10835.8|10825.8|40
1761282900000|2025-10-24 05:15:00|10836|10826|10840.8|10830.8|10842|10832|10833.8|10823.8|73
1761283200000|2025-10-24 05:20:00|10840.5|10830.5|10839.3|10829.3|10841.5|10831.5|10839|10829|44
1761283500000|2025-10-24 05:25:00|10839|10829|10849.3|10829.3|10850.8|10836|10835.3|10825.3|82
1761283800000|2025-10-24 05:30:00|10850.3|10830.3|10843.5|10833.5|10853|10836.5|10829|10812.5|274
1761284100000|2025-10-24 05:35:00|10843.3|10833.3|10841.3|10831.3|10843.3|10833.3|10836.5|10826.5|199
1761284400000|2025-10-24 05:40:00|10841|10831|10837.5|10827.5|10841.5|10831.5|10831.3|10821.3|211
1761284700000|2025-10-24 05:45:00|10837.3|10827.3|10844.3|10834.3|10848.3|10838.3|10835.8|10825.8|177
1761285000000|2025-10-24 05:50:00|10844.5|10834.5|10866|10856|10866.3|10856.3|10844.5|10834.5|347
1761285300000|2025-10-24 05:55:00|10865.8|10855.8|10880.5|10870.5|10880.8|10870.8|10863.3|10853.3|277
1761285600000|2025-10-24 06:00:00|10880.8|10870.8|10883.5|10873.5|10894.5|10880|10873.3|10863.3|369
1761285900000|2025-10-24 06:05:00|10883.8|10873.8|10880|10870|10885.5|10875.5|10873.5|10863.5|307
1761286200000|2025-10-24 06:10:00|10880.5|10870.5|10897.8|10887.8|10898.8|10887.8|10878.8|10866.8|352
1761286500000|2025-10-24 06:15:00|10898|10888|10909.3|10899.3|10912.3|10902.3|10897.8|10887.8|395
1761286800000|2025-10-24 06:20:00|10909.5|10899.5|10933.8|10923.8|10940.1|10927.5|10902.5|10892.5|458
1761287100000|2025-10-24 06:25:00|10934.5|10924.5|10941|10931|10947.5|10935.8|10928|10918|415
1761287400000|2025-10-24 06:30:00|10941.3|10931.3|10951.3|10941.3|10952.5|10942.5|10932|10922|447
1761287700000|2025-10-24 06:35:00|10951|10941|10952.5|10942.5|10961|10951|10943.5|10933.5|425
1761288000000|2025-10-24 06:40:00|10952.8|10942.8|10945.3|10935.3|10960.8|10950.8|10939.5|10929.5|472
1761288300000|2025-10-24 06:45:00|10945.5|10935.5|10968.3|10958.3|10971.3|10961.3|10939.8|10929.8|528
1761288600000|2025-10-24 06:50:00|10968.5|10958.5|10967|10957|10974.3|10964.3|10958.5|10948.5|472
1761288900000|2025-10-24 06:55:00|10967.3|10957.3|10961.9|10941.9|10971.4|10958.5|10952.4|10941.1|390
1761289200000|2025-10-24 07:00:00|10962.4|10942.4|10944.4|10934.4|10962.4|10942.4|10935.9|10923.4|244
1761289500000|2025-10-24 07:05:00|10944.6|10934.6|10941.9|10931.9|10951.1|10941.1|10940.1|10930.1|147
1761289800000|2025-10-24 07:10:00|10942.1|10932.1|10926.6|10916.6|10942.5|10932.4|10924.1|10913.5|150
1761290100000|2025-10-24 07:15:00|10926.5|10916.5|10938.1|10928.1|10950.6|10938.8|10915.9|10905.9|229
1761290400000|2025-10-24 07:20:00|10938.4|10928.4|10923.4|10913.4|10939.6|10929.6|10922.6|10912.6|176
1761290700000|2025-10-24 07:25:00|10923.6|10913.6|10928.1|10918.1|10936.1|10926.1|10920.4|10909.5|119
1761291000000|2025-10-24 07:30:00|10931.1|10921.1|10933.1|10923.1|10935.1|10925.1|10925.4|10915.4|224
1761291300000|2025-10-24 07:35:00|10933.6|10923.6|10948.9|10938.9|10958.3|10948.3|10933.6|10923.6|188
1761291600000|2025-10-24 07:40:00|10949.1|10939.1|10943.9|10933.9|10952.1|10942.1|10939.9|10929.9|161
1761291900000|2025-10-24 07:45:00|10943.6|10933.6|10940.6|10930.6|10945.1|10935.1|10938.4|10928.4|159
1761292200000|2025-10-24 07:50:00|10940.9|10930.9|10919.1|10909.1|10941.4|10931.4|10919.1|10909.1|181
1761292500000|2025-10-24 07:55:00|10919.4|10909.4|10913.6|10903.6|10927.1|10909.9|10910.6|10900.6|174
1761292800000|2025-10-24 08:00:00|10913.4|10903.4|10888.6|10878.6|10915.6|10905.6|10888.5|10873.1|327
1761293100000|2025-10-24 08:05:00|10888.8|10878.8|10895.6|10885.6|10906.6|10896.6|10881.4|10871.4|258
1761293400000|2025-10-24 08:10:00|10896.4|10886.4|10888.9|10878.9|10904.3|10893.9|10886.4|10876.4|229
1761293700000|2025-10-24 08:15:00|10889.1|10879.1|10887.9|10877.9|10892.6|10882.6|10885.1|10870.1|131
1761294000000|2025-10-24 08:20:00|10888.1|10878.1|10891.4|10881.4|10891.9|10881.9|10886.1|10876.1|159
1761294300000|2025-10-24 08:25:00|10891.6|10881.6|10902.4|10892.4|10903.6|10893.6|10889.9|10879.9|144
1761294600000|2025-10-24 08:30:00|10901.9|10891.9|10894.6|10884.6|10909.1|10899.1|10891.4|10881.4|199
1761294900000|2025-10-24 08:35:00|10894.4|10884.4|10884.1|10874.1|10895.6|10885.6|10883.9|10873.9|148
1761295200000|2025-10-24 08:40:00|10884.4|10874.4|10893.6|10883.6|10893.9|10883.9|10876.1|10866.1|164
1761295500000|2025-10-24 08:45:00|10893.9|10883.9|10908.6|10898.6|10911.6|10901.6|10891.6|10881.6|199
1761295800000|2025-10-24 08:50:00|10908.4|10898.4|10889.6|10879.6|10909.6|10899.6|10889.6|10879.6|151
1761296100000|2025-10-24 08:55:00|10888.6|10878.6|10877.1|10867.1|10897.4|10887.4|10877.1|10867.1|122
1761296400000|2025-10-24 09:00:00|10876.9|10866.9|10884.1|10874.1|10884.1|10874.1|10872.6|10862.6|144
1761296700000|2025-10-24 09:05:00|10884.4|10874.4|10891.1|10881.1|10892.6|10882.6|10878.1|10868.1|157
1761297000000|2025-10-24 09:10:00|10891.4|10881.4|10893.9|10883.9|10894.1|10884.1|10887.9|10877.9|103
1761297300000|2025-10-24 09:15:00|10893.6|10883.6|10896.1|10886.1|10896.9|10886.9|10886.1|10876.1|121
1761297600000|2025-10-24 09:20:00|10895.6|10885.6|10897.4|10887.4|10897.4|10887.4|10891.9|10881.9|66
1761297900000|2025-10-24 09:25:00|10897.9|10887.9|10892.1|10882.1|10897.9|10887.9|10891.6|10881.6|90
1761298200000|2025-10-24 09:30:00|10891.9|10881.9|10888.4|10878.4|10893.9|10883.9|10887.1|10877.1|104
1761298500000|2025-10-24 09:35:00|10888.6|10878.6|10890.1|10880.1|10891.4|10881.4|10884.6|10874.6|94
1761298800000|2025-10-24 09:40:00|10889.9|10879.9|10892.9|10882.9|10893.9|10883.9|10889.1|10879.1|91
1761299100000|2025-10-24 09:45:00|10892.6|10882.6|10879.9|10869.9|10892.9|10882.9|10879.9|10869.9|141
1761299400000|2025-10-24 09:50:00|10879.6|10869.6|10859.1|10849.1|10883.4|10873.4|10859.1|10849.1|126
1761299700000|2025-10-24 09:55:00|10859.4|10849.4|10850.6|10840.6|10864.6|10854.6|10845.8|10835.8|138
1761300000000|2025-10-24 10:00:00|10850.4|10840.4|10872|10862|10873.4|10863.4|10844.9|10834.9|131
1761300300000|2025-10-24 10:05:00|10871.8|10861.8|10868.4|10858.4|10874.1|10864.1|10867.9|10857.9|108
1761300600000|2025-10-24 10:10:00|10868.1|10858.1|10875.6|10865.6|10878.6|10868.6|10867.9|10857.9|72
1761300900000|2025-10-24 10:15:00|10875.4|10865.4|10868.1|10858.1|10875.4|10865.4|10867.9|10857.9|68
1761301200000|2025-10-24 10:20:00|10867.9|10857.9|10871.6|10861.6|10873.4|10863.4|10866.6|10856.6|56
1761301500000|2025-10-24 10:25:00|10871.4|10861.4|10867.1|10857.1|10872.1|10862.1|10866.6|10856.6|71
1761301800000|2025-10-24 10:30:00|10866.9|10856.9|10863.6|10853.6|10869.1|10859.1|10863.6|10853.6|45
1761302100000|2025-10-24 10:35:00|10863.9|10853.9|10864.1|10854.1|10867.4|10857.4|10859.6|10849.6|84
1761302400000|2025-10-24 10:40:00|10863.9|10853.9|10859.6|10849.6|10865.1|10855.1|10858.9|10848.9|57
1761302700000|2025-10-24 10:45:00|10859.4|10849.4|10864.9|10854.9|10864.9|10854.9|10857.9|10847.9|63
1761303000000|2025-10-24 10:50:00|10864.6|10854.6|10860.1|10850.1|10864.6|10854.6|10860.1|10850.1|45
1761303300000|2025-10-24 10:55:00|10859.9|10849.9|10853.9|10843.9|10860.1|10850.1|10852.1|10842.1|77
1761303600000|2025-10-24 11:00:00|10854.1|10844.1|10852.1|10842.1|10861.6|10851.6|10851.6|10841.6|131
1761303900000|2025-10-24 11:05:00|10851.9|10841.9|10865.9|10855.9|10866.4|10856.4|10850.6|10840.6|105
1761304200000|2025-10-24 11:10:00|10865.1|10855.1|10867.4|10857.4|10870|10860|10864.1|10854.1|88
1761304500000|2025-10-24 11:15:00|10867.6|10857.6|10858.1|10848.1|10869.1|10859.1|10855.9|10845.9|66
1761304800000|2025-10-24 11:20:00|10857.9|10847.9|10856.4|10846.4|10858.9|10848.9|10856.4|10846.4|86
1761305100000|2025-10-24 11:25:00|10856.1|10846.1|10854.1|10844.1|10856.1|10846.1|10850.9|10840.9|80
1761305400000|2025-10-24 11:30:00|10853.9|10843.9|10847.1|10837.1|10857.6|10847.6|10845.9|10835.9|160
1761305700000|2025-10-24 11:35:00|10847.4|10837.4|10846.1|10836.1|10848.6|10838.6|10842.4|10832.4|120
1761306000000|2025-10-24 11:40:00|10846.4|10836.4|10854.6|10844.6|10855.1|10845.1|10846.4|10836.4|99
1761306300000|2025-10-24 11:45:00|10854.4|10844.4|10858.1|10848.1|10860.9|10850.9|10853.4|10843.4|70
1761306600000|2025-10-24 11:50:00|10857.9|10847.9|10856.9|10846.9|10861.1|10851.1|10855.4|10845.4|112
1761306900000|2025-10-24 11:55:00|10857.1|10847.1|10854.9|10844.9|10857.9|10847.9|10850.1|10840.1|116
1761307200000|2025-10-24 12:00:00|10855.1|10845.1|10853.9|10843.9|10859.9|10849.9|10853.1|10843.1|139
1761307500000|2025-10-24 12:05:00|10854.1|10844.1|10859.1|10849.1|10859.9|10849.9|10854.1|10844.1|123
1761307800000|2025-10-24 12:10:00|10858.6|10848.6|10849.4|10839.4|10858.9|10848.9|10846.9|10836.9|125
1761308100000|2025-10-24 12:15:00|10849.1|10839.1|10852.9|10842.9|10853.1|10843.1|10847.6|10837.6|102
1761308400000|2025-10-24 12:20:00|10852.4|10842.4|10840.4|10830.4|10855.1|10845.1|10838.6|10828.6|199
1761308700000|2025-10-24 12:25:00|10840.9|10830.9|10849.1|10839.1|10850.4|10840.4|10839.4|10829.4|97
1761309000000|2025-10-24 12:30:00|10848.9|10838.9|10867|10857|10881.1|10867.8|10848.9|10838.9|471
1761309300000|2025-10-24 12:35:00|10866.8|10856.8|10855.4|10845.4|10875.9|10865.9|10847.9|10837.9|428
1761309600000|2025-10-24 12:40:00|10855.6|10845.6|10855.9|10845.9|10863.1|10853.1|10844.9|10834.9|403
1761309900000|2025-10-24 12:45:00|10856.1|10846.1|10861.1|10851.1|10863.4|10853.4|10855.4|10845.4|307
1761310200000|2025-10-24 12:50:00|10860.6|10850.6|10863.6|10853.6|10864.9|10854.9|10857.9|10847.9|204
1761310500000|2025-10-24 12:55:00|10863.4|10853.4|10859.6|10849.6|10873.8|10863.8|10855.3|10845.3|243
1761310800000|2025-10-24 13:00:00|10860.1|10850.1|10890.6|10880.6|10894.4|10884.4|10860.1|10844.6|644
1761311100000|2025-10-24 13:05:00|10890.4|10880.4|10898.9|10888.9|10900.6|10890.6|10886.6|10876.6|486
1761311400000|2025-10-24 13:10:00|10898.6|10888.6|10903.9|10893.9|10904.1|10894.1|10890.4|10877.1|369
1761311700000|2025-10-24 13:15:00|10904.1|10894.1|10908.1|10898.1|10913.9|10903.9|10900.4|10890.4|467
1761312000000|2025-10-24 13:20:00|10908.4|10898.4|10900.4|10890.4|10914.6|10904.6|10899.4|10889.4|409
1761312300000|2025-10-24 13:25:00|10900.1|10890.1|10893.6|10883.6|10901.9|10891.9|10888.4|10878.4|364
1761312600000|2025-10-24 13:30:00|10893.4|10883.4|10878.1|10868.1|10893.9|10883.9|10877.1|10867.1|432
1761312900000|2025-10-24 13:35:00|10877.9|10867.9|10866.1|10856.1|10887.1|10877.1|10865.6|10855.6|491
1761313200000|2025-10-24 13:40:00|10865.9|10855.9|10863.6|10853.6|10865.9|10855.9|10847.1|10837.1|445
1761313500000|2025-10-24 13:45:00|10861.1|10851.1|10870.1|10860.1|10874.1|10864.1|10855.9|10845.9|342
1761313800000|2025-10-24 13:50:00|10869.9|10859.9|10871.1|10861.1|10877.1|10867.1|10866.1|10856.1|288
1761314100000|2025-10-24 13:55:00|10871.4|10861.4|10868.1|10858.1|10874.9|10864.9|10864.9|10854.9|204
1761314400000|2025-10-24 14:00:00|10867.6|10857.6|10875.4|10865.4|10882.1|10872.1|10867.4|10857.4|273
1761314700000|2025-10-24 14:05:00|10875.1|10865.1|10882.6|10872.6|10885.4|10875.4|10870.5|10860.5|197
1761315000000|2025-10-24 14:10:00|10882.9|10872.9|10895.1|10885.1|10898.6|10888.6|10882.9|10872.9|205
1761315300000|2025-10-24 14:15:00|10894.1|10884.1|10889.4|10879.4|10898.6|10888.6|10885.9|10875.9|206
1761315600000|2025-10-24 14:20:00|10889.1|10879.1|10875.4|10865.4|10893.6|10883.6|10873.1|10863.1|231
1761315900000|2025-10-24 14:25:00|10875.9|10865.9|10883.1|10873.1|10884.6|10874.6|10875.6|10865.6|143
1761316200000|2025-10-24 14:30:00|10882.9|10872.9|10890.4|10880.4|10891.4|10881.4|10877.9|10867.9|188
1761316500000|2025-10-24 14:35:00|10890.1|10880.1|10903.6|10893.6|10907.9|10897.9|10886.4|10876.4|288
1761316800000|2025-10-24 14:40:00|10903.9|10893.9|10916.4|10906.4|10917.4|10907.4|10903.6|10893.6|235
1761317100000|2025-10-24 14:45:00|10916.1|10906.1|10916.4|10906.4|10920.4|10910.4|10906.1|10896.1|328
1761317400000|2025-10-24 14:50:00|10916.6|10906.6|10907.4|10897.4|10922.6|10912.6|10907.4|10897.4|328
1761317700000|2025-10-24 14:55:00|10907.6|10897.6|10918.9|10908.9|10919.6|10909.6|10905.4|10895.4|299
1761318000000|2025-10-24 15:00:00|10919.1|10909.1|10923.1|10913.1|10924.4|10914.4|10909.6|10899.6|326
1761318300000|2025-10-24 15:05:00|10923.4|10913.4|10937.6|10927.6|10937.6|10927.6|10923.4|10913.4|303
1761318600000|2025-10-24 15:10:00|10937.9|10927.9|10945.9|10935.9|10951.4|10941.4|10937.1|10927.1|383
1761318900000|2025-10-24 15:15:00|10946.1|10936.1|10963.4|10953.4|10963.9|10953.9|10945.4|10935.4|297
1761319200000|2025-10-24 15:20:00|10963.6|10953.6|10970.6|10960.6|10971.4|10961.4|10953.6|10943.6|351
1761319500000|2025-10-24 15:25:00|10970.4|10960.4|10966.1|10956.1|10972.4|10962.4|10962.4|10952.4|372
1761319800000|2025-10-24 15:30:00|10965.9|10955.9|10971.6|10961.6|10985.3|10969.4|10956.3|10946.3|360
1761320100000|2025-10-24 15:35:00|10971.4|10961.4|10974.1|10964.1|10979.6|10969.6|10967.1|10957.1|237
1761320400000|2025-10-24 15:40:00|10973.9|10963.9|10962.6|10952.6|10975.1|10965.1|10960.6|10950.6|270
1761320700000|2025-10-24 15:45:00|10962.9|10952.9|10972.1|10962.1|10973.1|10963.1|10956.6|10946.6|303
1761321000000|2025-10-24 15:50:00|10971.9|10961.9|10972|10962|10977.4|10967.4|10960.6|10950.6|242
1761321300000|2025-10-24 15:55:00|10972.4|10962.4|10972.1|10962.1|10979.6|10969.6|10965.4|10955.4|229
1761321600000|2025-10-24 16:00:00|10972.4|10962.4|10945.1|10935.1|10973.9|10963.9|10944.1|10934.1|207
1761321900000|2025-10-24 16:05:00|10944.9|10934.9|10949.9|10939.9|10961.4|10951.4|10943.4|10933.4|258
1761322200000|2025-10-24 16:10:00|10950.6|10940.6|10948.9|10938.9|10954.9|10944.9|10941.4|10931.4|201
1761322500000|2025-10-24 16:15:00|10949.1|10939.1|10949.9|10939.9|10952.3|10940.9|10945.4|10932.3|145
1761322800000|2025-10-24 16:20:00|10949.1|10939.1|10945.9|10935.9|10955.6|10945.6|10945.6|10935.6|127
1761323100000|2025-10-24 16:25:00|10945.6|10935.6|10941.4|10931.4|10949.4|10939.4|10938.4|10928.4|157
1761323400000|2025-10-24 16:30:00|10941.1|10931.1|10939.4|10929.4|10941.4|10931.4|10929.1|10919.1|173
1761323700000|2025-10-24 16:35:00|10939.1|10929.1|10931.6|10921.6|10939.1|10929.1|10928.9|10918.9|169
1761324000000|2025-10-24 16:40:00|10931.1|10921.1|10945.6|10935.6|10945.6|10935.6|10930.1|10920.1|204
1761324300000|2025-10-24 16:45:00|10945.4|10935.4|10940.9|10930.9|10946.9|10936.9|10938.6|10928.6|162
1761324600000|2025-10-24 16:50:00|10941.1|10931.1|10935.1|10925.1|10943.6|10933.6|10934.6|10924.6|120
1761324900000|2025-10-24 16:55:00|10934.9|10924.9|10940.4|10930.4|10942.3|10932.3|10934.1|10924.1|208
1761325200000|2025-10-24 17:00:00|10941|10931|10943.9|10933.9|10947|10937|10938.3|10928.3|91
1761325500000|2025-10-24 17:05:00|10943.8|10933.8|10955.3|10945.3|10956.5|10945.3|10938.8|10928|51
1761325800000|2025-10-24 17:10:00|10955|10945|10957.1|10947.1|10958.3|10948.3|10950.9|10940.9|61
1761326100000|2025-10-24 17:15:00|10956.8|10946.8|10956.5|10946.5|10957.6|10947.6|10954.8|10944.8|61
1761326400000|2025-10-24 17:20:00|10956.6|10946.6|10953.5|10943.5|10957.5|10947.5|10951.5|10941.5|66
1761326700000|2025-10-24 17:25:00|10953.8|10943.8|10955.3|10945.3|10955.9|10945.9|10953.5|10943.5|37
1761327000000|2025-10-24 17:30:00|10955|10945|10951.5|10941.5|10957.6|10947.6|10950.3|10940.3|66
1761327300000|2025-10-24 17:35:00|10951.8|10941.8|10955.5|10945.5|10955.6|10945.6|10951.5|10941.5|42
1761327600000|2025-10-24 17:40:00|10955.4|10945.4|10955|10945|10961.5|10948.4|10951.3|10941.1|76
1761327900000|2025-10-24 17:45:00|10954.5|10944.5|10959.5|10949.5|10959.9|10949.9|10954|10944|46
1761328200000|2025-10-24 17:50:00|10959.6|10949.6|10955.3|10945.3|10959.6|10949.6|10954.1|10944.1|123
1761328500000|2025-10-24 17:55:00|10955|10945|10959.8|10937.8|10964.6|10946.9|10955|10937.8|12
1761526800000|2025-10-27 01:00:00|11038.8|11018.8|11063.3|11043.3|11069.1|11049.1|11038.8|11018.8|238
1761527100000|2025-10-27 01:05:00|11063|11043|11056|11036|11065.9|11045.9|11043|11023|602
1761527400000|2025-10-27 01:10:00|11055.5|11035.5|11041.8|11021.8|11068.1|11048.1|11041.3|11021.3|493
1761527700000|2025-10-27 01:15:00|11042|11022|11051.1|11031.1|11057.5|11037.5|11040|11020|437
1761528000000|2025-10-27 01:20:00|11051.4|11031.4|11031.8|11011.8|11051.4|11031.4|11026.5|11006.5|382
1761528300000|2025-10-27 01:25:00|11031.5|11011.5|11057.8|11037.8|11070.8|11050.8|11026.1|11006.1|494
1761528600000|2025-10-27 01:30:00|11057.5|11037.5|11024.8|11004.8|11058|11038|11018.5|10998.5|551
1761528900000|2025-10-27 01:35:00|11025.1|11005.1|11024.1|11004.1|11027|11007|11012.1|10992.1|508
1761529200000|2025-10-27 01:40:00|11024.6|11004.6|11037|11017|11043.1|11023.1|11020|11000|442
1761529500000|2025-10-27 01:45:00|11038.3|11018.3|11038.6|11018.6|11045.8|11025.8|11033.3|11013.3|462
1761529800000|2025-10-27 01:50:00|11038.5|11018.5|11056.9|11036.9|11062.6|11042.6|11033.3|11013.3|324
1761530100000|2025-10-27 01:55:00|11057.1|11037.1|11048.8|11028.8|11060.8|11040.8|11043.9|11023.9|489
1761530400000|2025-10-27 02:00:00|11048.1|11028.1|11042.5|11022.5|11053.3|11033.3|11037|11017|369
1761530700000|2025-10-27 02:05:00|11043.3|11023.3|11037|11017|11044.4|11024.4|11034|11014|297
1761531000000|2025-10-27 02:10:00|11036.8|11016.8|11049|11029|11055.3|11035.3|11034.8|11014.8|298
1761531300000|2025-10-27 02:15:00|11049.4|11029.4|11061.4|11041.4|11063.1|11043.1|11048.5|11028.5|95
1761531600000|2025-10-27 02:20:00|11061.1|11041.1|11066.6|11046.6|11070.3|11050.3|11058.5|11038.5|105
1761531900000|2025-10-27 02:25:00|11066.9|11046.9|11063.4|11043.4|11067.1|11047.1|11058.4|11038.4|65
1761532200000|2025-10-27 02:30:00|11063.8|11043.8|11070|11050|11070.6|11050.6|11054.9|11034.9|407
1761532500000|2025-10-27 02:35:00|11070.3|11050.3|11071.3|11051.3|11074.1|11054.1|11066.5|11046.5|349
1761532800000|2025-10-27 02:40:00|11071|11051|11073.8|11053.8|11079.6|11059.6|11067.9|11047.9|300
1761533100000|2025-10-27 02:45:00|11073.5|11053.5|11068.3|11048.3|11073.5|11053.5|11059.9|11039.9|226
1761533400000|2025-10-27 02:50:00|11068|11048|11068.8|11048.8|11079.8|11059.8|11066.9|11046.9|213
1761533700000|2025-10-27 02:55:00|11069|11049|11077.5|11057.5|11082.3|11062.3|11069|11049|199
1761534000000|2025-10-27 03:00:00|11078|11058|11076|11056|11079.3|11059.3|11070|11050|224
1761534300000|2025-10-27 03:05:00|11075.6|11055.6|11071|11051|11077.3|11057.3|11070.3|11050.3|157
1761534600000|2025-10-27 03:10:00|11070.9|11050.9|11075|11055|11075.9|11055.9|11066.4|11046.4|126
1761534900000|2025-10-27 03:15:00|11075.3|11055.3|11082|11062|11085|11065|11071.5|11051.5|273
1761535200000|2025-10-27 03:20:00|11081.8|11061.8|11081.1|11061.1|11085.1|11065.1|11079.3|11059.3|206
1761535500000|2025-10-27 03:25:00|11080.9|11060.9|11077.9|11055.9|11082.8|11062.8|11070.3|11050.3|169
1761535800000|2025-10-27 03:30:00|11076.8|11054.8|11072.9|11052.9|11076.8|11054.8|11071.4|11051.4|45
1761536100000|2025-10-27 03:35:00|11072.6|11052.6|11070.9|11050.9|11073.9|11053.9|11070.4|11050.4|35
1761536400000|2025-10-27 03:40:00|11070.6|11050.6|11069.6|11049.6|11071|11051|11069.1|11049.1|60
1761536700000|2025-10-27 03:45:00|11069.9|11049.9|11068|11048|11070.1|11050.1|11066.4|11046.4|44
1761537000000|2025-10-27 03:50:00|11068.4|11048.4|11067.4|11047.4|11069|11049|11066.9|11046.9|27
1761537300000|2025-10-27 03:55:00|11067.9|11047.9|11065.3|11045.3|11067.9|11047.9|11063|11043|58
1761537600000|2025-10-27 04:00:00|11065.6|11045.6|11060.8|11040.8|11066.1|11046.1|11059.3|11039.3|86
1761537900000|2025-10-27 04:05:00|11060.5|11040.5|11054.3|11034.3|11060.5|11040.5|11051.4|11031.4|61
1761538200000|2025-10-27 04:10:00|11054.1|11034.1|11050.5|11030.5|11054.5|11034.5|11047.3|11027.3|67
1761538500000|2025-10-27 04:15:00|11050.8|11030.8|11051.8|11031.8|11053.3|11033.3|11050.4|11030.4|78
1761538800000|2025-10-27 04:20:00|11052|11032|11051.5|11031.5|11052.5|11032.5|11050.1|11030.1|45
1761539100000|2025-10-27 04:25:00|11051.8|11031.8|11052.3|11032.3|11054.1|11034.1|11051.6|11031.6|25
1761539400000|2025-10-27 04:30:00|11052.5|11032.5|11055.4|11035.4|11057.5|11037.5|11051.1|11031.1|64
1761539700000|2025-10-27 04:35:00|11055.1|11035.1|11053.8|11033.8|11056.3|11036.3|11053.5|11033.5|29
1761540000000|2025-10-27 04:40:00|11053.4|11033.4|11057.3|11037.3|11057.5|11037.5|11053.4|11033.4|37
1761540300000|2025-10-27 04:45:00|11057.5|11037.5|11057.5|11037.5|11061.3|11041.3|11056.5|11036.5|42
1761540600000|2025-10-27 04:50:00|11057.1|11037.1|11070.8|11050.8|11072.9|11052.9|11056.5|11036.5|85
1761540900000|2025-10-27 04:55:00|11070.5|11050.5|11073.1|11053.1|11073.9|11053.9|11067.3|11047.3|72
1761541200000|2025-10-27 05:00:00|11072.9|11052.9|11076.3|11056.3|11082.8|11062.8|11072.9|11052.9|129
1761541500000|2025-10-27 05:05:00|11076.5|11056.5|11064.4|11044.4|11076.5|11056.5|11064.1|11044.1|85
1761541800000|2025-10-27 05:10:00|11064.6|11044.6|11063.1|11043.1|11069.8|11049.8|11060.5|11040.5|54
1761542100000|2025-10-27 05:15:00|11062.9|11042.9|11061.8|11041.8|11064|11044|11061.4|11041.4|61
1761542400000|2025-10-27 05:20:00|11061.5|11041.5|11071.6|11051.6|11071.6|11051.6|11061.3|11041.3|55
1761542700000|2025-10-27 05:25:00|11071.8|11051.8|11081.6|11059.6|11084.5|11064|11069.3|11049.3|115
1761543000000|2025-10-27 05:30:00|11082.6|11060.6|11080.4|11060.4|11085.5|11063.8|11071.4|11051|292
1761543300000|2025-10-27 05:35:00|11080|11060|11087.8|11067.8|11088.1|11068.1|11073.3|11053.3|313
1761543600000|2025-10-27 05:40:00|11088|11068|11097.4|11077.4|11099.4|11079.4|11086.3|11066.3|289
1761543900000|2025-10-27 05:45:00|11097.8|11077.8|11094.9|11074.9|11099.6|11079.6|11094.1|11074.1|303
1761544200000|2025-10-27 05:50:00|11093.9|11073.9|11090.8|11070.8|11095.8|11075.8|11077.8|11057.8|357
1761544500000|2025-10-27 05:55:00|11091.5|11071.5|11094.4|11074.4|11097|11077|11079.8|11059.8|296
1761544800000|2025-10-27 06:00:00|11094.8|11074.8|11096.4|11076.4|11102.8|11082.8|11092.8|11072.8|273
1761545100000|2025-10-27 06:05:00|11096|11076|11095.1|11075.1|11101.5|11081.5|11093.1|11073.1|288
1761545400000|2025-10-27 06:10:00|11095.6|11075.6|11093.8|11073.8|11099.6|11079.6|11093.8|11073.8|183
1761545700000|2025-10-27 06:15:00|11093.5|11073.5|11094.5|11074.5|11096.5|11076.5|11086.5|11066.5|222
1761546000000|2025-10-27 06:20:00|11094.4|11074.4|11094.4|11074.4|11094.6|11074.6|11090.6|11070.6|216
1761546300000|2025-10-27 06:25:00|11094.9|11074.9|11096.8|11076.8|11099.5|11079.5|11094.9|11074.9|237
1761546600000|2025-10-27 06:30:00|11097|11077|11095.5|11075.5|11098|11078|11095.1|11075.1|170
1761546900000|2025-10-27 06:35:00|11095.8|11075.8|11083.9|11063.9|11096.6|11076.6|11080.1|11060.1|291
1761547200000|2025-10-27 06:40:00|11083.6|11063.6|11082.3|11062.3|11090.3|11070.3|11081.3|11061.3|202
1761547500000|2025-10-27 06:45:00|11082|11062|11077.5|11057.5|11084.9|11064.9|11077.1|11057.1|201
1761547800000|2025-10-27 06:50:00|11077.8|11057.8|11074.8|11054.8|11077.8|11057.8|11058.9|11038.9|415
1761548100000|2025-10-27 06:55:00|11074.5|11054.5|11072.8|11050.8|11084|11064|11068.8|11048.5|307
1761548400000|2025-10-27 07:00:00|11071.6|11049.6|11073|11053|11073.8|11053.8|11063.8|11043.8|82
1761548700000|2025-10-27 07:05:00|11072.8|11052.8|11058.3|11038.3|11072.8|11052.8|11055.5|11035.5|130
1761549000000|2025-10-27 07:10:00|11057.9|11037.9|11057.3|11037.3|11064.6|11044.6|11055.6|11035.6|105
1761549300000|2025-10-27 07:15:00|11057|11037|11054.5|11034.5|11058.8|11038.8|11053.4|11033.4|110
1761549600000|2025-10-27 07:20:00|11054.3|11034.3|11056.6|11036.6|11057.5|11037.5|11049.4|11029.4|77
1761549900000|2025-10-27 07:25:00|11056|11036|11059.9|11039.9|11060.3|11040.3|11052.8|11032.8|91
1761550200000|2025-10-27 07:30:00|11060.3|11040.3|11056.4|11036.4|11062.1|11042.1|11056.4|11036.4|63
1761550500000|2025-10-27 07:35:00|11056.6|11036.6|11055.6|11035.6|11060|11040|11052|11032|64
1761550800000|2025-10-27 07:40:00|11055.4|11035.4|11051|11031|11058|11038|11049.4|11029.4|85
1761551100000|2025-10-27 07:45:00|11050.8|11030.8|11045.4|11025.4|11052.1|11032.1|11044.4|11024.4|96
1761551400000|2025-10-27 07:50:00|11045.1|11025.1|11047.4|11027.4|11053.1|11033.1|11044.4|11024.4|109
1761551700000|2025-10-27 07:55:00|11047.1|11027.1|11042.4|11032.4|11047.6|11033.4|11038.4|11026.4|107
1761552000000|2025-10-27 08:00:00|11046.1|11036.1|11026.6|11016.6|11046.1|11036.1|11024.6|11014.6|248
1761552300000|2025-10-27 08:05:00|11026.9|11016.9|11031.6|11021.6|11034.9|11024.9|11024.1|11014.1|173
1761552600000|2025-10-27 08:10:00|11032.6|11022.6|11022.6|11012.6|11034.1|11024.1|11014.9|11004.9|149
1761552900000|2025-10-27 08:15:00|11023.1|11013.1|11033.4|11023.4|11033.9|11023.9|11022.6|11012.6|172
1761553200000|2025-10-27 08:20:00|11033.6|11023.6|11022.4|11012.4|11034.1|11024.1|11011.4|11001.4|159
1761553500000|2025-10-27 08:25:00|11022.9|11012.9|11020.1|11010.1|11023.1|11013.1|11013.1|11003.1|180
1761553800000|2025-10-27 08:30:00|11020.4|11010.4|11031.1|11021.1|11031.1|11021.1|11019.4|11009.4|175
1761554100000|2025-10-27 08:35:00|11031.9|11021.9|11041.1|11031.1|11048.8|11035|11031.4|11021.4|175
1761554400000|2025-10-27 08:40:00|11041.4|11031.4|11020.9|11010.9|11043.1|11033.1|11017.4|11007.4|98
1761554700000|2025-10-27 08:45:00|11021.1|11011.1|11028.9|11018.9|11032.4|11022.4|11021.1|11011.1|146
1761555000000|2025-10-27 08:50:00|11028.6|11018.6|11021.6|11011.6|11028.6|11018.6|11019.4|11009.4|221
1761555300000|2025-10-27 08:55:00|11021.4|11011.4|11021.4|11011.4|11023.4|11013.4|11007.4|10997.4|312
1761555600000|2025-10-27 09:00:00|11021.6|11011.6|11028.6|11018.6|11031.1|11021.1|11019.1|11009.1|282
1761555900000|2025-10-27 09:05:00|11028.9|11018.9|11018.9|11008.9|11031.1|11021.1|11018.6|11008.6|219
1761556200000|2025-10-27 09:10:00|11019.9|11009.9|11015.9|11005.9|11019.9|11009.9|11012.9|11002.9|138
1761556500000|2025-10-27 09:15:00|11016.1|11006.1|11015.9|11005.9|11018.9|11008.9|11011.1|11001.1|129
1761556800000|2025-10-27 09:20:00|11016.1|11006.1|11021.4|11011.4|11022.9|11012.9|11016.1|11006.1|130
1761557100000|2025-10-27 09:25:00|11021.1|11011.1|11016.1|11006.1|11022.6|11012.6|11011.6|11001.6|89
1761557400000|2025-10-27 09:30:00|11016.4|11006.4|11019.9|11009.9|11024.1|11014.1|11015.4|11005.4|111
1761557700000|2025-10-27 09:35:00|11020.1|11010.1|11026.6|11016.6|11027.6|11017.6|11020.1|11010.1|111
1761558000000|2025-10-27 09:40:00|11026.4|11016.4|11027.9|11017.9|11028.4|11018.4|11025.1|11015.1|92
1761558300000|2025-10-27 09:45:00|11028.1|11018.1|11026.4|11016.4|11028.9|11018.9|11023.9|11013.9|96
1761558600000|2025-10-27 09:50:00|11026.6|11016.6|11019.9|11009.9|11027.9|11017.9|11019.1|11009.1|82
1761558900000|2025-10-27 09:55:00|11019.6|11009.6|11021.1|11011.1|11022.9|11012.9|11018.9|11008.9|82
1761559200000|2025-10-27 10:00:00|11021.4|11011.4|11022.1|11012.1|11023.1|11013.1|11017.9|11007.9|91
1761559500000|2025-10-27 10:05:00|11022.4|11012.4|11022.6|11012.6|11023.1|11013.1|11016.6|11006.6|106
1761559800000|2025-10-27 10:10:00|11022.1|11012.1|11030.6|11020.6|11030.9|11020.9|11022.1|11012.1|85
1761560100000|2025-10-27 10:15:00|11031.1|11021.1|11033.4|11023.4|11034.4|11024.4|11026.9|11016.9|122
1761560400000|2025-10-27 10:20:00|11033.1|11023.1|11033.9|11023.9|11037.4|11027.4|11033.1|11023.1|111
1761560700000|2025-10-27 10:25:00|11033|11023|11029.9|11019.9|11033.4|11023.4|11028.9|11018.9|86
1761561000000|2025-10-27 10:30:00|11029.6|11019.6|11019.6|11009.6|11029.6|11019.6|11018.4|11008.4|101
1761561300000|2025-10-27 10:35:00|11019.9|11009.9|11018.4|11008.4|11020.9|11010.9|11016.6|11006.6|82
1761561600000|2025-10-27 10:40:00|11018.1|11008.1|11016.1|11006.1|11018.1|11008.1|11013.6|11003.6|78
1761561900000|2025-10-27 10:45:00|11016.4|11006.4|11018.9|11008.9|11019.4|11009.4|11013.9|11003.9|85
1761562200000|2025-10-27 10:50:00|11018.6|11008.6|11017.9|11007.9|11018.6|11008.6|11016.4|11006.4|45
1761562500000|2025-10-27 10:55:00|11017.6|11007.6|11019.4|11009.4|11022.1|11012.1|11016.4|11006.4|79
1761562800000|2025-10-27 11:00:00|11019.6|11009.6|11017.9|11007.9|11022.9|11012.9|11016.4|11006.4|98
1761563100000|2025-10-27 11:05:00|11017.6|11007.6|11024.1|11014.1|11026.6|11016.6|11016.1|11006.1|163
1761563400000|2025-10-27 11:10:00|11024.4|11014.4|11027.9|11017.9|11030.6|11020.6|11024.1|11014.1|188
1761563700000|2025-10-27 11:15:00|11028.4|11018.4|11030.4|11020.4|11033.1|11023.1|11022.4|11012.4|147
1761564000000|2025-10-27 11:20:00|11030.6|11020.6|11030.4|11020.4|11033.1|11023.1|11028.9|11018.9|99
1761564300000|2025-10-27 11:25:00|11030.6|11020.6|11031.1|11021.1|11033.6|11023.6|11029.1|11019.1|106
1761564600000|2025-10-27 11:30:00|11031.4|11021.4|11019.6|11009.6|11031.4|11021.4|11015.4|11005.4|98
1761564900000|2025-10-27 11:35:00|11020.1|11010.1|11022.6|11012.6|11024.9|11014.9|11020.1|11010.1|112
1761565200000|2025-10-27 11:40:00|11022.9|11012.9|11023.9|11013.9|11026.6|11016.6|11020.6|11010.6|118
1761565500000|2025-10-27 11:45:00|11023.4|11013.4|11021.4|11011.4|11024.1|11014.1|11016.4|11006.4|129
1761565800000|2025-10-27 11:50:00|11021.6|11011.6|11022.6|11012.6|11025.6|11015.6|11017.6|11007.6|90
1761566100000|2025-10-27 11:55:00|11022.4|11012.4|11021.4|11011.4|11022.6|11012.6|11016.9|11006.9|116
1761566400000|2025-10-27 12:00:00|11021.6|11011.6|11024.1|11014.1|11026.1|11016.1|11017.9|11007.9|151
1761566700000|2025-10-27 12:05:00|11023.9|11013.9|11024.4|11014.4|11030.4|11020.4|11021.6|11011.6|115
1761567000000|2025-10-27 12:10:00|11024.6|11014.6|11003.9|10993.9|11025.6|11015.6|10997|10987|245
1761567300000|2025-10-27 12:15:00|11003.6|10993.6|11013.1|11003.1|11014.6|11004.6|10998.4|10988.4|178
1761567600000|2025-10-27 12:20:00|11012.6|11002.6|11014.9|11004.9|11020.4|11010.4|11011.4|11001.4|151
1761567900000|2025-10-27 12:25:00|11015.1|11005.1|11017.9|11007.9|11020.6|11010.6|11009.1|10998.8|125
1761568200000|2025-10-27 12:30:00|11019.1|11009.1|11020.9|11010.9|11026.9|11016.9|11018.1|11008.1|219
1761568500000|2025-10-27 12:35:00|11021.1|11011.1|11025.9|11015.9|11032.9|11022.9|11016.4|11006.4|198
1761568800000|2025-10-27 12:40:00|11026.1|11016.1|11030.4|11020.4|11032.1|11022.1|11026.1|11016.1|98
1761569100000|2025-10-27 12:45:00|11030.6|11020.6|11032.4|11022.4|11032.4|11022.4|11027.4|11017.4|100
1761569400000|2025-10-27 12:50:00|11032.6|11022.6|11035.1|11025.1|11037.1|11027.1|11031.9|11021.9|147
1761569700000|2025-10-27 12:55:00|11035.4|11025.4|11035.1|11025.1|11040.4|11030.4|11030.9|11020.9|183
1761570000000|2025-10-27 13:00:00|11035.4|11025.4|11057.4|11047.4|11057.4|11047.4|11035.4|11025.4|535
1761570300000|2025-10-27 13:05:00|11057.1|11047.1|11045.4|11035.4|11057.1|11047.1|11041.6|11031.6|455
1761570600000|2025-10-27 13:10:00|11045.1|11035.1|11030.1|11020.1|11045.1|11035.1|11029.1|11019.1|403
1761570900000|2025-10-27 13:15:00|11029.9|11019.9|11017.4|11007.4|11030.4|11020.4|11017.4|11007.4|420
1761571200000|2025-10-27 13:20:00|11016.9|11006.9|11028.9|11018.9|11031.6|11021.6|11016.9|11006.9|291
1761571500000|2025-10-27 13:25:00|11028.6|11018.6|10998.8|10988.8|11030.1|11020.1|10988.5|10975.4|474
1761571800000|2025-10-27 13:30:00|10998.5|10988.5|11013.6|11003.6|11020|11010|10983.5|10973.5|606
1761572100000|2025-10-27 13:35:00|11013.9|11003.9|11015.4|11005.4|11024.1|11014.1|11011.9|11001.9|458
1761572400000|2025-10-27 13:40:00|11016.1|11006.1|11029.9|11019.9|11031.6|11021.6|11014.6|11004.6|427
1761572700000|2025-10-27 13:45:00|11029.6|11019.6|11026.6|11016.6|11031.9|11021.9|11013.6|11003.6|424
1761573000000|2025-10-27 13:50:00|11028.4|11018.4|11031.4|11021.4|11038.1|11028.1|11028.4|11018.4|332
1761573300000|2025-10-27 13:55:00|11031.6|11021.6|11030.9|11020.9|11038.4|11028.4|11021.1|11011.1|382
1761573600000|2025-10-27 14:00:00|11031.9|11021.9|11026.6|11016.6|11039.1|11029.1|11025.6|11015.6|359
1761573900000|2025-10-27 14:05:00|11026.9|11016.9|11018.4|11008.4|11031.9|11021.9|11017.1|11007.1|330
1761574200000|2025-10-27 14:10:00|11017.6|11007.6|11003.9|10993.9|11017.6|11007.6|11000.4|10990.4|375
1761574500000|2025-10-27 14:15:00|11003.6|10993.6|10985.1|10975.1|11008.1|10998.1|10982.9|10972.9|436
1761574800000|2025-10-27 14:20:00|10984.9|10974.9|10996.1|10986.1|11004.9|10994.9|10983.4|10973.4|418
1761575100000|2025-10-27 14:25:00|10995.9|10985.9|10998.1|10988.1|11008.4|10998.4|10988.4|10978.4|377
1761575400000|2025-10-27 14:30:00|10997.9|10987.9|10978.6|10968.6|11000.1|10990.1|10973.4|10963.4|421
1761575700000|2025-10-27 14:35:00|10978.9|10968.9|10966.9|10956.9|10990.1|10980.1|10959.1|10949.1|404
1761576000000|2025-10-27 14:40:00|10966.6|10956.6|10989.1|10979.1|10990.1|10980.1|10966.6|10956.6|341
1761576300000|2025-10-27 14:45:00|10988.9|10978.9|10973.9|10963.9|10994.6|10984.6|10972.9|10962.9|313
1761576600000|2025-10-27 14:50:00|10974.1|10964.1|10957.9|10947.9|10976.1|10966.1|10953.8|10943.8|341
1761576900000|2025-10-27 14:55:00|10957.6|10947.6|10941.9|10931.9|10962.4|10952.4|10932.3|10922.3|384
1761577200000|2025-10-27 15:00:00|10942.4|10932.4|10937.6|10927.6|10945.5|10935.5|10922.8|10912.8|574
1761577500000|2025-10-27 15:05:00|10937.9|10927.9|10937.1|10927.1|10941.5|10931.5|10926.9|10916.9|437
1761577800000|2025-10-27 15:10:00|10936.6|10926.6|10953.6|10943.6|10954.9|10944.9|10929.6|10919.6|336
1761578100000|2025-10-27 15:15:00|10953.9|10943.9|10960.9|10950.9|10962.4|10952.4|10946.9|10936.9|383
1761578400000|2025-10-27 15:20:00|10961.1|10951.1|10979.9|10969.9|10979.9|10969.9|10959.6|10949.6|300
1761578700000|2025-10-27 15:25:00|10979.6|10969.6|10981.1|10971.1|10986.1|10976.1|10973.9|10963.9|285
1761579000000|2025-10-27 15:30:00|10980.9|10970.9|10986.6|10976.6|10987.9|10977.9|10980.1|10970.1|241
1761579300000|2025-10-27 15:35:00|10986.9|10976.9|10983.4|10973.4|10992.9|10982.9|10982.1|10972.1|240
1761579600000|2025-10-27 15:40:00|10983.1|10973.1|10989.1|10979.1|10991.6|10981.6|10979.1|10969.1|255
1761579900000|2025-10-27 15:45:00|10988.9|10978.9|10985.9|10975.9|10989.9|10979.9|10982.1|10972.1|164
1761580200000|2025-10-27 15:50:00|10986.1|10976.1|10993.4|10983.4|10997.4|10987.4|10985.1|10975.1|149
1761580500000|2025-10-27 15:55:00|10993.1|10983.1|11001.9|10991.9|11003.4|10993.4|10992.4|10982.4|184
1761580800000|2025-10-27 16:00:00|11001.6|10991.6|11005.1|10995.1|11008.4|10998.4|10999.9|10989.9|198
1761581100000|2025-10-27 16:05:00|11005.4|10995.4|11010.1|11000.1|11010.1|11000.1|11001.6|10991.6|150
1761581400000|2025-10-27 16:10:00|11010.4|11000.4|11026.9|11016.9|11027.6|11017.6|11010.4|11000.4|225
1761581700000|2025-10-27 16:15:00|11027.4|11017.4|11032.1|11022.1|11038.6|11028.6|11026.9|11016.9|178
1761582000000|2025-10-27 16:20:00|11032.4|11022.4|11022.1|11012.1|11032.6|11022.6|11017.6|11007.6|215
1761582300000|2025-10-27 16:25:00|11021.6|11011.6|11016.1|11006.1|11024.6|11014.6|11015.4|11005.4|197
1761582600000|2025-10-27 16:30:00|11015.9|11005.9|11023.4|11013.4|11023.9|11013.9|11011.4|11001.4|203
1761582900000|2025-10-27 16:35:00|11023.1|11013.1|11033.6|11023.6|11034.1|11024.1|11022.9|11012.9|205
1761583200000|2025-10-27 16:40:00|11033.4|11023.4|11026.1|11016.1|11033.4|11023.4|11023.9|11013.9|148
1761583500000|2025-10-27 16:45:00|11026.4|11016.4|11032.4|11022.4|11037.6|11027.6|11026.4|11016.4|210
1761583800000|2025-10-27 16:50:00|11032.1|11022.1|11034.9|11024.9|11036.1|11026.1|11027.1|11017.1|207
1761584100000|2025-10-27 16:55:00|11034.6|11024.6|11034.5|11024.5|11036.9|11026.9|11030|11020|272
1761584400000|2025-10-27 17:00:00|11034.8|11024.8|11026|11016|11038.3|11028.3|11024.8|11014.8|131
1761584700000|2025-10-27 17:05:00|11025.8|11015.8|11022.3|11012.3|11030.5|11020.5|11022.3|11012.3|117
1761585000000|2025-10-27 17:10:00|11022|11012|11011.3|11001.3|11022|11012|11011|11000.3|100
1761585300000|2025-10-27 17:15:00|11011.5|11001.5|11003.8|10993.8|11011.5|11001.5|11002.8|10992.8|125
1761585600000|2025-10-27 17:20:00|11003.5|10993.5|11011.8|11001.8|11016.5|11005.8|10999.9|10989.9|130
1761585900000|2025-10-27 17:25:00|11011.5|11001.5|11018.3|11008.3|11021.1|11011.1|11011.5|11001.5|94
1761586200000|2025-10-27 17:30:00|11018.5|11008.5|11020.5|11010.5|11021.4|11011.4|11011.4|10999.9|91
1761586500000|2025-10-27 17:35:00|11017.3|11007.3|11019.3|11009.3|11021.4|11011.4|11014.5|11001.4|80
1761586800000|2025-10-27 17:40:00|11019.6|11009.6|11020|11010|11021.9|11011.9|11018.6|11008.6|29
1761587100000|2025-10-27 17:45:00|11020.3|11010.3|11021|11011|11027.1|11017.1|11019.6|11009.6|60
1761587400000|2025-10-27 17:50:00|11020.8|11010.8|11005|10995|11023.6|11011|10998.4|10983.9|102
1761587700000|2025-10-27 17:55:00|11005.3|10995.3|11008|10998|11009|10999|11000.6|10990.6|61
1761588000000|2025-10-27 18:00:00|11008.3|10998.3|11009.4|10999.4|11013.1|11003.1|11003.1|10993.1|123
1761588300000|2025-10-27 18:05:00|11009.1|10999.1|11012.9|11002.9|11013.1|11003.1|11006|10996|58
1761588600000|2025-10-27 18:10:00|11011.9|11001.9|11010.8|11000.8|11013|11003|11004.9|10994.9|83
1761588900000|2025-10-27 18:15:00|11010.5|11000.5|11011.9|11001.9|11013.8|11003.8|11009.3|10999.3|49
1761589200000|2025-10-27 18:20:00|11011.6|11001.6|11011.5|11001.5|11017.8|11007.8|11008.4|10998.4|89
1761589500000|2025-10-27 18:25:00|11011.8|11001.8|11012|11002|11014.8|11004.8|11011|11001|55
1761589800000|2025-10-27 18:30:00|11011.8|11001.8|11009.4|10999.4|11012.8|11002.8|11009.3|10999.3|43
1761590100000|2025-10-27 18:35:00|11009.3|10999.3|11009.5|10999.5|11011|11001|11005.5|10995.5|78
1761590400000|2025-10-27 18:40:00|11009.4|10999.4|11004.1|10994.1|11009.4|10999.4|11002.5|10992.5|103
1761590700000|2025-10-27 18:45:00|11003.9|10993.9|11002.9|10992.9|11004.4|10994.4|11001.1|10991.1|51
1761591000000|2025-10-27 18:50:00|11003.1|10993.1|11003.5|10993.5|11006.1|10996.1|10996.6|10986.6|32
1761591300000|2025-10-27 18:55:00|11003.1|10993.1|11013.3|10991.3|11015.3|10993.3|11000.6|10987|14
1761613200000|2025-10-28 01:00:00|11027.9|11007.9|11029.8|11019.8|11035.6|11025.1|11022.5|11007.4|193
1761613500000|2025-10-28 01:05:00|11029.5|11019.5|11040|11030|11041.1|11031.1|11019|11009|363
1761613800000|2025-10-28 01:10:00|11039.8|11029.8|11033|11023|11040|11030|11027.5|11017.1|251
1761614100000|2025-10-28 01:15:00|11032.8|11022.8|11046|11036|11055.3|11045.3|11031|11021|341
1761614400000|2025-10-28 01:20:00|11046.3|11036.3|11045.8|11035.8|11052.4|11042.3|11039.3|11029.3|305
1761614700000|2025-10-28 01:25:00|11046|11036|11042.3|11032.3|11048|11038|11033|11023|259
1761615000000|2025-10-28 01:30:00|11042|11032|11033.3|11023.3|11047|11037|11031|11021|258
1761615300000|2025-10-28 01:35:00|11033.5|11023.5|11036.5|11026.5|11045.5|11035.5|11033|11023|258
1761615600000|2025-10-28 01:40:00|11036.8|11026.8|11041.3|11031.3|11045|11035|11035.3|11025.3|233
1761615900000|2025-10-28 01:45:00|11041.5|11031.5|11050.3|11040.3|11055.9|11041.1|11036.5|11026.5|245
1761616200000|2025-10-28 01:50:00|11050|11040|11040.8|11030.8|11050|11040|11037.8|11027.8|204
1761616500000|2025-10-28 01:55:00|11040.5|11030.5|11049.8|11039.8|11054.3|11044.3|11040.3|11030.3|169
1761616800000|2025-10-28 02:00:00|11049|11039|11053|11043|11055.8|11043|11048.5|11035.1|182
1761617100000|2025-10-28 02:05:00|11051.5|11041.5|11043|11033|11054|11042.3|11040.3|11030.3|223
1761617400000|2025-10-28 02:10:00|11043.3|11033.3|11050.8|11040.8|11052.3|11042.3|11043.3|11033.3|220
1761617700000|2025-10-28 02:15:00|11050.5|11040.5|11047.8|11037.8|11050.8|11040.8|11045.8|11035.8|48
1761618000000|2025-10-28 02:20:00|11047.5|11037.5|11047.5|11037.5|11052.4|11040|11042.5|11032.4|68
1761618300000|2025-10-28 02:25:00|11047.3|11037.3|11048|11038|11048.8|11038.8|11043.3|11033.3|44
1761618600000|2025-10-28 02:30:00|11048.3|11038.3|11040.5|11030.5|11053|11043|11040|11030|244
1761618900000|2025-10-28 02:35:00|11040.8|11030.8|11034.8|11024.8|11042.5|11032.5|11031.3|11021.3|213
1761619200000|2025-10-28 02:40:00|11034.5|11024.5|11038|11028|11040.6|11028.3|11031.3|11020.6|196
1761619500000|2025-10-28 02:45:00|11037.3|11027.3|11035.5|11025.5|11039|11029|11032|11022|251
1761619800000|2025-10-28 02:50:00|11035.3|11025.3|11019.8|11009.8|11036.8|11026.8|11011.3|11001.3|326
1761620100000|2025-10-28 02:55:00|11019.5|11009.5|11001.8|10991.8|11021.8|11009.5|10988.9|10978.9|511
1761620400000|2025-10-28 03:00:00|10999|10989|11006.3|10996.3|11014|11004|10994.5|10981.5|408
1761620700000|2025-10-28 03:05:00|11006.5|10996.5|11006|10996|11018.3|11008.3|11004.8|10994.8|306
1761621000000|2025-10-28 03:10:00|11006.3|10996.3|11012|11002|11018.8|11008.8|11004|10994|251
1761621300000|2025-10-28 03:15:00|11012.3|11002.3|11013|11003|11019|11009|11011.3|11001.3|209
1761621600000|2025-10-28 03:20:00|11012.8|11002.8|11004.5|10994.5|11013|11003|11000.8|10990.8|205
1761621900000|2025-10-28 03:25:00|11004.8|10994.8|11013.3|10993.3|11021|11007|11002.5|10992.5|196
1761622200000|2025-10-28 03:30:00|11012.8|10992.8|11013.8|11003.8|11015.3|11004.5|11007.8|10992.8|58
1761622500000|2025-10-28 03:35:00|11014|11004|11012|11002|11015|11005|11011.8|11001.8|59
1761622800000|2025-10-28 03:40:00|11011.8|11001.8|11012|11002|11013|11003|11011|11001|44
1761623100000|2025-10-28 03:45:00|11012.3|11002.3|11008.8|10998.8|11013.3|11003.3|11004|10994|56
1761623400000|2025-10-28 03:50:00|11009|10999|11009|10999|11010.5|11000.5|11008.3|10998.3|70
1761623700000|2025-10-28 03:55:00|11009.3|10999.3|11009.3|10999.3|11009.3|10999.3|11007.5|10997.5|59
1761624000000|2025-10-28 04:00:00|11009.5|10999.5|11004.3|10994.3|11009.8|10999.8|11002.3|10992.3|73
1761624300000|2025-10-28 04:05:00|11004.5|10994.5|11001.8|10991.8|11009.9|10994.5|11001.8|10989.9|58
1761624600000|2025-10-28 04:10:00|11002.3|10992.3|11000.5|10990.5|11004|10994|11000.3|10990.3|53
1761624900000|2025-10-28 04:15:00|11000.8|10990.8|10987.8|10977.8|11002.8|10990.8|10979.3|10969|76
1761625200000|2025-10-28 04:20:00|10987.5|10977.5|10968.5|10958.5|10989.3|10979.3|10967.3|10957.3|140
1761625500000|2025-10-28 04:25:00|10968.8|10958.8|10970.3|10960.3|10974.6|10963.5|10966.8|10954.3|194
1761625800000|2025-10-28 04:30:00|10970.5|10960.5|10974|10964|10974|10964|10968.5|10958.5|115
1761626100000|2025-10-28 04:35:00|10974.3|10964.3|10962.8|10952.8|10978.9|10966|10962.5|10952.5|109
1761626400000|2025-10-28 04:40:00|10962|10952|10966.8|10956.8|10971.3|10958.3|10961.5|10951.3|87
1761626700000|2025-10-28 04:45:00|10967|10957|10960|10950|10968.6|10957|10958.3|10948.3|118
1761627000000|2025-10-28 04:50:00|10959.8|10949.8|10958.3|10948.3|10964.6|10951.3|10956.8|10944.3|56
1761627300000|2025-10-28 04:55:00|10958.5|10948.5|10959.8|10949.8|10966.5|10956.5|10957.8|10947.8|113
1761627600000|2025-10-28 05:00:00|10960|10950|10966.8|10956.8|10966.8|10956.8|10957.8|10947.8|96
1761627900000|2025-10-28 05:05:00|10967|10957|10978.8|10968.8|10984.6|10970.6|10966.8|10956.8|101
1761628200000|2025-10-28 05:10:00|10979|10969|10981.5|10971.5|10987|10977|10976.8|10966.8|101
1761628500000|2025-10-28 05:15:00|10981.3|10971.3|10980|10970|10986|10971.8|10979|10965.8|101
1761628800000|2025-10-28 05:20:00|10979.8|10969.8|10978.5|10968.5|10985.8|10972.8|10976.3|10962.8|96
1761629100000|2025-10-28 05:25:00|10978.8|10968.8|10988.8|10968.8|10988.8|10971.3|10977.8|10965|48
1761629400000|2025-10-28 05:30:00|10989.5|10969.5|10967.3|10957.3|10994|10974|10946.5|10936.5|581
1761629700000|2025-10-28 05:35:00|10968.5|10958.5|10943.8|10933.8|10968.5|10958.5|10942.5|10932.5|423
1761630000000|2025-10-28 05:40:00|10943.5|10933.5|10924.5|10914.5|10958.5|10948.5|10923.5|10913.5|475
1761630300000|2025-10-28 05:45:00|10924.3|10914.3|10955.8|10945.8|10958|10946.3|10924.3|10914.3|454
1761630600000|2025-10-28 05:50:00|10955.3|10945.3|10969.8|10959.8|10969.8|10959.8|10953|10943|334
1761630900000|2025-10-28 05:55:00|10970|10960|10950.3|10940.3|10973|10963|10949.3|10939.3|422
1761631200000|2025-10-28 06:00:00|10949.5|10939.5|10919.8|10909.8|10952.8|10942.8|10913.5|10903.5|445
1761631500000|2025-10-28 06:05:00|10919.5|10909.5|10922|10912|10933|10923|10913.5|10903.5|423
1761631800000|2025-10-28 06:10:00|10921.8|10911.8|10927.3|10917.3|10930|10920|10905|10893.3|458
1761632100000|2025-10-28 06:15:00|10926.3|10916.3|10919.8|10909.8|10936|10926|10919.8|10909.8|316
1761632400000|2025-10-28 06:20:00|10919.3|10909.3|10928|10918|10928.8|10918.8|10909|10899|410
1761632700000|2025-10-28 06:25:00|10927.8|10917.8|10922.3|10912.3|10932.8|10919.8|10919.5|10908.5|329
1761633000000|2025-10-28 06:30:00|10922|10912|10928.3|10918.3|10932.3|10922.3|10920.5|10910.5|360
1761633300000|2025-10-28 06:35:00|10928|10918|10917|10907|10928.5|10918.5|10911|10901|361
1761633600000|2025-10-28 06:40:00|10917.3|10907.3|10918.8|10908.8|10919.3|10909.3|10906.5|10896.5|338
1761633900000|2025-10-28 06:45:00|10919.3|10909.3|10897|10887|10921.3|10911.3|10875.5|10865.5|463
1761634200000|2025-10-28 06:50:00|10896.8|10886.8|10895|10885|10898.8|10888.8|10880.3|10870.3|484
1761634500000|2025-10-28 06:55:00|10895.5|10885.5|10911.3|10891.3|10911.5|10899|10893.3|10883.3|347
1761634800000|2025-10-28 07:00:00|10911.8|10891.8|10908.5|10898.5|10915|10901|10901.8|10889|158
1761635100000|2025-10-28 07:05:00|10908.3|10898.3|10916.8|10906.8|10919.1|10907.5|10902.8|10888.4|207
1761635400000|2025-10-28 07:10:00|10916.3|10906.3|10910.3|10900.3|10919.3|10909.3|10904.8|10894.8|215
1761635700000|2025-10-28 07:15:00|10911|10901|10908.3|10898.3|10916.3|10902.5|10903.5|10892.5|196
1761636000000|2025-10-28 07:20:00|10908|10898|10908.8|10898.8|10915.5|10905.5|10908|10898|149
1761636300000|2025-10-28 07:25:00|10908.5|10898.5|10919.3|10909.3|10919.5|10909.5|10905.8|10895.8|127
1761636600000|2025-10-28 07:30:00|10918.3|10908.3|10927.3|10917.3|10928.3|10918.3|10914.8|10904.8|175
1761636900000|2025-10-28 07:35:00|10927.5|10917.5|10922.3|10912.3|10929|10917.5|10910.3|10900.3|167
1761637200000|2025-10-28 07:40:00|10922|10912|10919.8|10909.8|10924.8|10914.8|10911|10901|144
1761637500000|2025-10-28 07:45:00|10919.5|10909.5|10911.5|10901.5|10921.5|10909.8|10910.8|10900.8|95
1761637800000|2025-10-28 07:50:00|10912.3|10902.3|10904.8|10894.8|10913.8|10903.8|10902|10890.8|126
1761638100000|2025-10-28 07:55:00|10905|10895|10914.9|10904.9|10917.4|10907.4|10899.6|10887.5|167
1761638400000|2025-10-28 08:00:00|10916.4|10906.4|10910.4|10900.4|10922.1|10912.1|10908.9|10898.9|219
1761638700000|2025-10-28 08:05:00|10910.1|10900.1|10907.9|10897.9|10919.1|10909.1|10907.9|10897.9|166
1761639000000|2025-10-28 08:10:00|10907.4|10897.4|10898.4|10888.4|10910.4|10900.4|10888.1|10878.1|200
1761639300000|2025-10-28 08:15:00|10898.6|10888.6|10880.9|10870.9|10906.9|10896.9|10880.9|10870.9|222
1761639600000|2025-10-28 08:20:00|10880.6|10870.6|10880.6|10870.6|10887.4|10877.4|10867.4|10857.4|234
1761639900000|2025-10-28 08:25:00|10880.4|10870.4|10876.9|10866.9|10892.1|10882.1|10876.1|10866.1|222
1761640200000|2025-10-28 08:30:00|10877.1|10867.1|10892.4|10882.4|10896.1|10886.1|10877.1|10867.1|167
1761640500000|2025-10-28 08:35:00|10892.6|10882.6|10881.4|10871.4|10894.6|10884.6|10880.9|10870.9|185
1761640800000|2025-10-28 08:40:00|10881.6|10871.6|10878.1|10868.1|10884.9|10874.9|10874.1|10864.1|198
1761641100000|2025-10-28 08:45:00|10879.6|10869.6|10887.6|10877.6|10887.9|10877.9|10876.1|10866.1|154
1761641400000|2025-10-28 08:50:00|10887.9|10877.9|10891.4|10881.4|10893.4|10883.4|10884.6|10874.6|180
1761641700000|2025-10-28 08:55:00|10891.1|10881.1|10889.9|10879.9|10895.1|10885.1|10886.4|10876.4|92
1761642000000|2025-10-28 09:00:00|10889.6|10879.6|10905.1|10895.1|10922.6|10910.6|10889.6|10879.6|273
1761642300000|2025-10-28 09:05:00|10905.4|10895.4|10905.4|10895.4|10916.6|10906.6|10903.5|10893.5|221
1761642600000|2025-10-28 09:10:00|10905.1|10895.1|10909.1|10899.1|10918.4|10908.4|10904.9|10894.9|195
1761642900000|2025-10-28 09:15:00|10909.4|10899.4|10913.9|10903.9|10917.4|10907.4|10906.1|10896.1|174
1761643200000|2025-10-28 09:20:00|10913.6|10903.6|10910.9|10900.9|10919.1|10909.1|10909.4|10899.4|198
1761643500000|2025-10-28 09:25:00|10912.1|10902.1|10926.3|10916.3|10926.3|10916.3|10912.1|10902.1|167
1761643800000|2025-10-28 09:30:00|10926.9|10916.9|10937.1|10927.1|10937.9|10927.9|10923.4|10913.4|149
1761644100000|2025-10-28 09:35:00|10936.6|10926.6|10926.6|10916.6|10936.6|10926.6|10922.6|10912.6|116
1761644400000|2025-10-28 09:40:00|10927.4|10917.4|10938.6|10928.6|10938.6|10928.6|10926.9|10916.9|158
1761644700000|2025-10-28 09:45:00|10938.9|10928.9|10935.9|10925.9|10938.9|10928.9|10935.9|10925.9|127
1761645000000|2025-10-28 09:50:00|10934.4|10924.4|10926.4|10916.4|10938.8|10925.1|10925|10915|110
1761645300000|2025-10-28 09:55:00|10926.6|10916.6|10923.1|10913.1|10926.9|10916.9|10917.6|10907.6|119
1761645600000|2025-10-28 10:00:00|10923.4|10913.4|10920.4|10910.4|10923.9|10913.9|10911.6|10901.6|140
1761645900000|2025-10-28 10:05:00|10919.6|10909.6|10914.6|10904.6|10921.4|10911.4|10909.4|10899.4|133
1761646200000|2025-10-28 10:10:00|10914.9|10904.9|10915.1|10905.1|10919.9|10909.9|10914.1|10904.1|119
1761646500000|2025-10-28 10:15:00|10914.6|10904.6|10926.6|10916.6|10928.9|10918.9|10914.6|10904.6|106
1761646800000|2025-10-28 10:20:00|10926.4|10916.4|10936.6|10926.6|10937.9|10927.9|10923.1|10913.1|75
1761647100000|2025-10-28 10:25:00|10936.4|10926.4|10931.4|10921.4|10937.9|10927.9|10930.9|10920.9|123
1761647400000|2025-10-28 10:30:00|10930.6|10920.6|10934.6|10924.6|10937.4|10927.4|10930.1|10920.1|94
1761647700000|2025-10-28 10:35:00|10934.4|10924.4|10942.9|10932.9|10943.1|10933.1|10931.9|10921.9|161
1761648000000|2025-10-28 10:40:00|10941.9|10931.9|10945.4|10935.4|10948.6|10938.6|10941.9|10931.9|119
1761648300000|2025-10-28 10:45:00|10945.6|10935.6|10963.1|10953.1|10966.9|10956.9|10944.1|10934.1|219
1761648600000|2025-10-28 10:50:00|10963.4|10953.4|10966.1|10956.1|10968.9|10958.9|10959.9|10949.9|144
1761648900000|2025-10-28 10:55:00|10965.3|10955.3|10952.3|10942.3|10968.9|10958.9|10950.4|10940.4|151
1761649200000|2025-10-28 11:00:00|10952.4|10942.4|10958.6|10948.6|10960.6|10950.6|10949.1|10939.1|145
1761649500000|2025-10-28 11:05:00|10958.4|10948.4|10958.1|10948.1|10962.9|10952.9|10955.1|10945.1|122
1761649800000|2025-10-28 11:10:00|10957.9|10947.9|10948.9|10938.9|10957.9|10947.9|10946.6|10936.6|105
1761650100000|2025-10-28 11:15:00|10948.6|10938.6|10947.6|10937.6|10954.1|10944.1|10943.6|10933.6|160
1761650400000|2025-10-28 11:20:00|10947.4|10937.4|10949.9|10939.9|10953.9|10943.9|10947.4|10937.4|105
1761650700000|2025-10-28 11:25:00|10950.1|10940.1|10955.1|10945.1|10955.9|10945.9|10949.4|10939.4|131
1761651000000|2025-10-28 11:30:00|10954.9|10944.9|10963.6|10953.6|10964.1|10954.1|10951.9|10941.9|157
1761651300000|2025-10-28 11:35:00|10964.6|10954.6|10963.4|10953.4|10967.9|10957.9|10961.9|10951.9|109
1761651600000|2025-10-28 11:40:00|10963.6|10953.6|10964.1|10954.1|10966.1|10956.1|10959.9|10949.9|100
1761651900000|2025-10-28 11:45:00|10963.9|10953.9|10964.6|10954.6|10967.1|10957.1|10962.1|10952.1|92
1761652200000|2025-10-28 11:50:00|10965.1|10955.1|10956.6|10946.6|10968.1|10958.1|10956.6|10946.6|134
1761652500000|2025-10-28 11:55:00|10957.1|10947.1|10946.9|10936.9|10957.1|10947.1|10942.6|10932.6|153
1761652800000|2025-10-28 12:00:00|10946.6|10936.6|10954.1|10944.1|10957.4|10947.4|10941.6|10931.6|175
1761653100000|2025-10-28 12:05:00|10954.6|10944.6|10950.9|10940.9|10956.9|10946.9|10948.9|10938.9|148
1761653400000|2025-10-28 12:10:00|10951.1|10941.1|10950.9|10940.9|10955.4|10945.4|10947.6|10937.6|172
1761653700000|2025-10-28 12:15:00|10950.4|10940.4|10948.1|10938.1|10950.4|10940.4|10945.4|10935.4|100
1761654000000|2025-10-28 12:20:00|10948.4|10938.4|10947.4|10937.4|10948.4|10938.4|10940.4|10930.4|170
1761654300000|2025-10-28 12:25:00|10947.1|10937.1|10955.4|10945.4|10956.6|10946.6|10945.4|10935.4|164
1761654600000|2025-10-28 12:30:00|10955.1|10945.1|10948.9|10938.9|10960.9|10950.9|10946.9|10936.9|229
1761654900000|2025-10-28 12:35:00|10948.6|10938.6|10957.4|10947.4|10958.1|10948.1|10947.1|10936.1|180
1761655200000|2025-10-28 12:40:00|10957.6|10947.6|10958.1|10948.1|10962.4|10952.4|10953.4|10943.4|142
1761655500000|2025-10-28 12:45:00|10957.6|10947.6|10948.6|10938.6|10957.6|10947.6|10948.1|10938.1|104
1761655800000|2025-10-28 12:50:00|10948.4|10938.4|10944.9|10934.9|10951.1|10941.1|10944.1|10934.1|160
1761656100000|2025-10-28 12:55:00|10945.1|10935.1|10945.6|10935.6|10945.9|10935.9|10940.6|10930.6|120
1761656400000|2025-10-28 13:00:00|10945.9|10935.9|10973.6|10963.6|10973.6|10963.6|10942.4|10932.4|558
1761656700000|2025-10-28 13:05:00|10973.1|10963.1|10946.6|10936.6|10974.1|10964.1|10943.9|10933.9|463
1761657000000|2025-10-28 13:10:00|10946.9|10936.9|10947.9|10937.9|10952.1|10942.1|10939.4|10929.4|346
1761657300000|2025-10-28 13:15:00|10948.4|10938.4|10967.9|10957.9|10969.1|10959.1|10946.9|10936.9|323
1761657600000|2025-10-28 13:20:00|10967.6|10957.6|10956.6|10946.6|10968.6|10958.6|10953.6|10943.6|318
1761657900000|2025-10-28 13:25:00|10956.9|10946.9|10966.4|10956.4|10966.4|10956.4|10952.4|10942.4|238
1761658200000|2025-10-28 13:30:00|10966.1|10956.1|10960.9|10950.9|10968.9|10958.9|10957.6|10947.6|381
1761658500000|2025-10-28 13:35:00|10960.1|10950.1|10972.6|10962.6|10980.9|10970.9|10957.1|10947.1|401
1761658800000|2025-10-28 13:40:00|10972.9|10962.9|10967.1|10957.1|10973.9|10963.9|10957.9|10947.9|367
1761659100000|2025-10-28 13:45:00|10966.9|10956.9|10965.9|10955.9|10966.9|10956.9|10951.6|10941.6|370
1761659400000|2025-10-28 13:50:00|10965.6|10955.6|10963.9|10953.9|10965.6|10955.6|10950.4|10940.4|298
1761659700000|2025-10-28 13:55:00|10963.6|10953.6|10968.1|10958.1|10968.6|10958.6|10955.6|10945.6|287
1761660000000|2025-10-28 14:00:00|10968.4|10958.4|10961.4|10951.4|10969.6|10959.6|10960.1|10950.1|293
1761660300000|2025-10-28 14:05:00|10961.6|10951.6|10983.4|10973.4|10984.4|10974.4|10961.1|10951.1|279
1761660600000|2025-10-28 14:10:00|10983.6|10973.6|10991.9|10981.9|11003.1|10993.1|10981.9|10971.9|413
1761660900000|2025-10-28 14:15:00|10992.1|10982.1|11004.4|10994.4|11007.4|10997.4|10989.6|10979.6|373
1761661200000|2025-10-28 14:20:00|11004.1|10994.1|11007.9|10997.9|11017.4|11007.4|11001.6|10991.6|387
1761661500000|2025-10-28 14:25:00|11008.1|10998.1|11007.9|10997.9|11010.4|11000.4|10997.1|10987.1|282
1761661800000|2025-10-28 14:30:00|11008.4|10998.4|11026.4|11016.4|11032.6|11022.6|11004.4|10994.4|309
1761662100000|2025-10-28 14:35:00|11026.6|11016.6|11024.1|11014.1|11031.1|11021.1|11020.1|11010.1|315
1761662400000|2025-10-28 14:40:00|11023.9|11013.9|11015.4|11005.4|11023.9|11013.9|11004.1|10994.1|400
1761662700000|2025-10-28 14:45:00|11015.1|11005.1|11022.6|11012.6|11029.4|11019.4|11008.6|10998.6|280
1761663000000|2025-10-28 14:50:00|11022.9|11012.9|11022.1|11012.1|11026.9|11016.9|11015.9|11005.9|321
1761663300000|2025-10-28 14:55:00|11022.4|11012.4|11029.9|11019.9|11031.1|11021.1|11020.9|11010.9|248
1761663600000|2025-10-28 15:00:00|11029.6|11019.6|11044.1|11034.1|11049.4|11039.4|11028.1|11018.1|339
1761663900000|2025-10-28 15:05:00|11044.4|11034.4|11031.6|11021.6|11045.1|11035.1|11028.6|11018.6|374
1761664200000|2025-10-28 15:10:00|11031.9|11021.9|11023.9|11013.9|11036.6|11026.6|11023.1|11013.1|210
1761664500000|2025-10-28 15:15:00|11023.6|11013.6|11012.1|11002.1|11024.6|11014.6|11011.6|11001.6|174
1761664800000|2025-10-28 15:20:00|11011.9|11001.9|11019.9|11009.9|11024.1|11014.1|11008.1|10998.1|210
1761665100000|2025-10-28 15:25:00|11020.1|11010.1|11019.6|11009.6|11021.1|11011.1|11011.9|11001.9|211
1761665400000|2025-10-28 15:30:00|11019.4|11009.4|11013.6|11003.6|11020.1|11010.1|11006.9|10996.9|222
1761665700000|2025-10-28 15:35:00|11014.1|11004.1|11018.9|11008.9|11020.1|11010.1|11009.9|10999.9|177
1761666000000|2025-10-28 15:40:00|11019.1|11009.1|11021.9|11011.9|11023.1|11013.1|11014.1|11004.1|141
1761666300000|2025-10-28 15:45:00|11022.1|11012.1|11022.1|11012.1|11027.1|11017.1|11019.9|11009.9|187
1761666600000|2025-10-28 15:50:00|11022.4|11012.4|11029.9|11019.9|11037.4|11022.9|11021.9|11011.9|214
1761666900000|2025-10-28 15:55:00|11030.1|11020.1|11029.1|11019.1|11033.1|11023.1|11027.4|11017.4|213
1761667200000|2025-10-28 16:00:00|11029.4|11019.4|11033.9|11023.9|11037.6|11027.6|11025.9|11015.9|219
1761667500000|2025-10-28 16:05:00|11034.1|11024.1|11034.9|11024.9|11038.6|11028.6|11032.1|11022.1|155
1761667800000|2025-10-28 16:10:00|11034.6|11024.6|11040.9|11030.9|11041.1|11031.1|11034.6|11024.6|152
1761668100000|2025-10-28 16:15:00|11041.1|11031.1|11045.1|11035.1|11048.1|11038.1|11040.9|11030.9|173
1761668400000|2025-10-28 16:20:00|11044.9|11034.9|11043.4|11033.4|11046.9|11036.9|11040.6|11030.6|149
1761668700000|2025-10-28 16:25:00|11043.6|11033.6|11034.6|11024.6|11043.9|11033.9|11033.9|11023.9|159
1761669000000|2025-10-28 16:30:00|11034.9|11024.9|11044.9|11034.9|11052.6|11042.6|11033.6|11023.6|443
1761669300000|2025-10-28 16:35:00|11045.1|11035.1|11040.9|11030.9|11052.1|11042.1|11038.1|11028.1|268
1761669600000|2025-10-28 16:40:00|11040.6|11030.6|11041.6|11031.6|11042.6|11032.6|11037.4|11027.4|152
1761669900000|2025-10-28 16:45:00|11043.1|11033.1|11040.4|11030.4|11049.4|11039.4|11035.4|11025.4|238
1761670200000|2025-10-28 16:50:00|11040.6|11030.6|11042.1|11032.1|11044.4|11034.4|11039.1|11029.1|160
1761670500000|2025-10-28 16:55:00|11042.4|11032.4|11031.5|11021.5|11042.4|11032.4|11027.5|11017.5|234
1761670800000|2025-10-28 17:00:00|11032.3|11022.3|11033.5|11023.5|11035.3|11025.3|11028.5|11018.5|228
1761671100000|2025-10-28 17:05:00|11033.3|11023.3|11026.9|11016.9|11034.3|11024.3|11026.4|11016.4|130
1761671400000|2025-10-28 17:10:00|11027.1|11017.1|11032.6|11022.6|11033.9|11023.9|11027.1|11017.1|66
1761671700000|2025-10-28 17:15:00|11032.5|11022.5|11033.3|11023.3|11034.6|11024.6|11029.3|11019.3|105
1761672000000|2025-10-28 17:20:00|11033.5|11023.5|11032.5|11022.5|11034|11024|11031.5|11021.5|88
1761672300000|2025-10-28 17:25:00|11032.8|11022.8|11030.1|11020.1|11035.9|11025.9|11028.5|11018.5|91
1761672600000|2025-10-28 17:30:00|11029.6|11019.6|11034.8|11024.8|11035|11025|11027.1|11017.1|77
1761672900000|2025-10-28 17:35:00|11035|11025|11037.1|11027.1|11038.4|11028.4|11034.1|11024.1|78
1761673200000|2025-10-28 17:40:00|11037.3|11027.3|11033.8|11023.8|11039.3|11029.3|11033.8|11023.8|52
1761673500000|2025-10-28 17:45:00|11040.5|11020.5|11035.6|11025.6|11042.9|11028.1|11034.4|11020.5|133
1761673800000|2025-10-28 17:50:00|11035.5|11025.5|11035.6|11025.6|11038.8|11028.8|11033.1|11023.1|197
1761674100000|2025-10-28 17:55:00|11035.1|11025.1|11036.4|11026.4|11038|11028|11034.3|11024.3|176
1761674400000|2025-10-28 18:00:00|11036.1|11026.1|11033.5|11023.5|11036.3|11026.3|11033.4|11023.4|117
1761674700000|2025-10-28 18:05:00|11033.4|11023.4|11033.8|11023.8|11034.3|11024.3|11032.6|11022.6|73
1761675000000|2025-10-28 18:10:00|11034|11024|11036|11026|11036.5|11026.5|11034|11024|27
1761675300000|2025-10-28 18:15:00|11036.3|11026.3|11041.8|11031.8|11045.1|11032|11033.3|11020.3|46
1761675600000|2025-10-28 18:20:00|11042|11032|11040.9|11030.9|11042.3|11032.3|11040.6|11030.6|33
1761675900000|2025-10-28 18:25:00|11040.4|11030.4|11043.3|11033.3|11047.3|11035.3|11038.3|11026.5|27
1761676200000|2025-10-28 18:30:00|11042.9|11032.9|11040|11030|11047.5|11032.9|11038.1|11027.5|131
1761676500000|2025-10-28 18:35:00|11040.3|11030.3|11042.5|11032.5|11042.6|11032.6|11038.4|11028.4|63
1761676800000|2025-10-28 18:40:00|11042.4|11032.4|11042.6|11032.6|11043.3|11033.3|11041.5|11031.5|69
1761677100000|2025-10-28 18:45:00|11042|11032|11039.5|11029.5|11043.4|11033.4|11039|11029|68
1761677400000|2025-10-28 18:50:00|11039|11029|11041.4|11031.4|11041.9|11031.9|11039|11029|21
1761677700000|2025-10-28 18:55:00|11047.4|11025.4|11042.5|11020.5|11049.3|11027.3|11040.9|11018.9|9
1761699600000|2025-10-29 01:00:00|11059.1|11039.1|11046.8|11036.8|11060.1|11045.8|11042.4|11032.4|306
1761699900000|2025-10-29 01:05:00|11047|11037|11054.8|11044.8|11056|11046|11044.8|11034.8|471
1761700200000|2025-10-29 01:10:00|11055|11045|11052.8|11042.8|11062.4|11052.4|11052.3|11042.3|442
1761700500000|2025-10-29 01:15:00|11052.5|11042.5|11043.3|11033.3|11052.5|11042.5|11037.6|11027.6|465
1761700800000|2025-10-29 01:20:00|11043|11033|11039.3|11029.3|11044.5|11034.5|11037.8|11027.8|312
1761701100000|2025-10-29 01:25:00|11039|11029|11030.5|11020.5|11043.3|11033.3|11029.3|11019.3|314
1761701400000|2025-10-29 01:30:00|11030.3|11020.3|11029.5|11019.5|11032|11022|11024.3|11014.3|370
1761701700000|2025-10-29 01:35:00|11029.3|11019.3|11032|11022|11039.3|11029.3|11024|11014|347
1761702000000|2025-10-29 01:40:00|11032.3|11022.3|11033.8|11023.8|11041.1|11029.8|11027.3|11017.3|343
1761702300000|2025-10-29 01:45:00|11033.3|11023.3|11031.3|11021.3|11041.5|11031.5|11030.5|11020.5|298
1761702600000|2025-10-29 01:50:00|11031|11021|11037.8|11027.8|11042|11032|11031|11021|258
1761702900000|2025-10-29 01:55:00|11038|11028|11028.8|11018.8|11038|11028|11027.8|11017.8|298
1761703200000|2025-10-29 02:00:00|11028.5|11018.5|11026.3|11016.3|11036.8|11026.8|11023|11013|267
1761703500000|2025-10-29 02:05:00|11026|11016|11016.3|11006.3|11027.3|11017.3|11011|11001|347
1761703800000|2025-10-29 02:10:00|11016|11006|11006.3|10996.3|11016.5|11006.5|11000|10990|338
1761704100000|2025-10-29 02:15:00|11006.5|10996.5|11009.3|10999.3|11010.5|11000.5|11003.3|10993.3|127
1761704400000|2025-10-29 02:20:00|11009|10999|11010.3|11000.3|11011.5|11001.5|11005.8|10995.8|140
1761704700000|2025-10-29 02:25:00|11010.5|11000.5|11006|10996|11011.5|11001.5|11005.8|10995.8|116
1761705000000|2025-10-29 02:30:00|11006.3|10996.3|10998.8|10988.8|11012|11002|10996|10986|379
1761705300000|2025-10-29 02:35:00|10998.3|10988.3|11003.3|10993.3|11003.3|10993.3|10989.3|10979.3|309
1761705600000|2025-10-29 02:40:00|11002.8|10992.8|11002.5|10992.5|11004.8|10994.8|10997.5|10987.5|257
1761705900000|2025-10-29 02:45:00|11002.8|10992.8|11002.8|10992.8|11003.3|10993.3|10997.3|10987.3|256
1761706200000|2025-10-29 02:50:00|11003.3|10993.3|11015.5|11005.5|11016.8|11006.8|11002.8|10992.8|272
1761706500000|2025-10-29 02:55:00|11015.8|11005.8|11021|11011|11023.3|11013.3|11015.8|11005.8|223
1761706800000|2025-10-29 03:00:00|11021.5|11011.5|11027.3|11017.3|11029|11019|11020.8|11010.8|290
1761707100000|2025-10-29 03:05:00|11026.8|11016.8|11031|11021|11031.3|11021.3|11021.5|11011.5|245
1761707400000|2025-10-29 03:10:00|11031.5|11021.5|11034.8|11024.8|11037.9|11027.3|11028.5|11017.9|307
1761707700000|2025-10-29 03:15:00|11035|11025|11026|11016|11035.8|11025.8|11022.8|11012.4|241
1761708000000|2025-10-29 03:20:00|11025.8|11015.8|11032.5|11022.5|11032.5|11022.5|11024.8|11014.8|243
1761708300000|2025-10-29 03:25:00|11032.8|11022.8|11025.3|11015.3|11037.3|11027.3|11024|11014|246
1761708600000|2025-10-29 03:30:00|11025.5|11015.5|11029.5|11019.5|11029.8|11019.8|11023.5|11013.5|63
1761708900000|2025-10-29 03:35:00|11029.8|11019.8|11025.3|11015.3|11030.5|11020.5|11025.3|11015.3|67
1761709200000|2025-10-29 03:40:00|11025|11015|11023|11013|11026.8|11016.8|11020.5|11010.5|63
1761709500000|2025-10-29 03:45:00|11023.3|11013.3|11027|11017|11027|11017|11023|11013|40
1761709800000|2025-10-29 03:50:00|11027.3|11017.3|11026.5|11016.5|11027.5|11017.5|11026.3|11016.3|30
1761710100000|2025-10-29 03:55:00|11026.8|11016.8|11026|11016|11027.3|11017.3|11024.8|11014.8|52
1761710400000|2025-10-29 04:00:00|11025.5|11015.5|11021|11011|11026|11016|11018.3|11008.3|44
1761710700000|2025-10-29 04:05:00|11021.3|11011.3|11026.8|11016.8|11029.4|11017.3|11016|11006|137
1761711000000|2025-10-29 04:10:00|11027|11017|11033.5|11023.5|11038.6|11024|11027|11014.8|82
1761711300000|2025-10-29 04:15:00|11033.3|11023.3|11035|11025|11036.3|11026.3|11031.8|11021.8|55
1761711600000|2025-10-29 04:20:00|11034.8|11024.8|11033.5|11023.5|11036.5|11026.5|11033.5|11023.5|32
1761711900000|2025-10-29 04:25:00|11033.8|11023.8|11033|11023|11034|11024|11031.5|11021.5|58
1761712200000|2025-10-29 04:30:00|11033.3|11023.3|11037.3|11027.3|11037.3|11027.3|11033.3|11023.3|23
1761712500000|2025-10-29 04:35:00|11037|11027|11034.3|11024.3|11037|11027|11034.3|11024.3|46
1761712800000|2025-10-29 04:40:00|11034.5|11024.5|11037|11027|11037.5|11027.5|11032|11022|25
1761713100000|2025-10-29 04:45:00|11036.5|11026.5|11033.5|11023.5|11036.5|11026.5|11032.3|11022.3|38
1761713400000|2025-10-29 04:50:00|11033.3|11023.3|11034.8|11024.8|11036.8|11026.8|11033.3|11023.3|18
1761713700000|2025-10-29 04:55:00|11034.5|11024.5|11035.3|11025.3|11036.3|11026.3|11033|11023|30
1761714000000|2025-10-29 05:00:00|11035.5|11025.5|11040.5|11030.5|11040.5|11030.5|11032.5|11022.5|48
1761714300000|2025-10-29 05:05:00|11040.3|11030.3|11038.5|11028.5|11041.5|11031.5|11038.5|11028.5|65
1761714600000|2025-10-29 05:10:00|11038.3|11028.3|11038.8|11028.8|11039|11029|11035.5|11025.5|58
1761714900000|2025-10-29 05:15:00|11039|11029|11041.3|11031.3|11041.5|11031.5|11038|11028|56
1761715200000|2025-10-29 05:20:00|11041.5|11031.5|11041.5|11031.5|11042.5|11032.5|11039.5|11029.5|73
1761715500000|2025-10-29 05:25:00|11041.8|11031.8|11041.5|11031.5|11041.8|11031.8|11038|11028|61
1761715800000|2025-10-29 05:30:00|11041.8|11031.8|11058.3|11048.3|11059.3|11049.3|11039.5|11029.5|481
1761716100000|2025-10-29 05:35:00|11058.5|11048.5|11060|11050|11061.3|11051.3|11053.5|11043.5|351
1761716400000|2025-10-29 05:40:00|11060.3|11050.3|11053.3|11043.3|11060.8|11050.8|11050.5|11040.5|235
1761716700000|2025-10-29 05:45:00|11053|11043|11048.8|11038.8|11055.8|11045.8|11048.8|11038.8|281
1761717000000|2025-10-29 05:50:00|11048.5|11038.5|11051.5|11041.5|11058.9|11045.5|11048|11038|230
1761717300000|2025-10-29 05:55:00|11051.3|11041.3|11063.3|11053.3|11064|11054|11049.3|11039.3|314
1761717600000|2025-10-29 06:00:00|11063|11053|11084.3|11074.3|11084.3|11074.3|11061.3|11051.3|457
1761717900000|2025-10-29 06:05:00|11084.5|11074.5|11093.5|11083.5|11094.5|11084.5|11078.5|11068.5|480
1761718200000|2025-10-29 06:10:00|11093.8|11083.8|11094|11084|11096.4|11084.8|11085.8|11075.4|449
1761718500000|2025-10-29 06:15:00|11094.3|11084.3|11099.3|11089.3|11100.5|11090.5|11092.8|11082.8|396
1761718800000|2025-10-29 06:20:00|11099.5|11089.5|11103|11093|11104.3|11094.3|11095.8|11085.8|356
1761719100000|2025-10-29 06:25:00|11103.3|11093.3|11102.5|11092.5|11105|11093.8|11088.3|11078.3|401
1761719400000|2025-10-29 06:30:00|11102.8|11092.8|11131.8|11121.8|11132.3|11122.3|11102.5|11092.5|436
1761719700000|2025-10-29 06:35:00|11131.3|11121.3|11135.5|11125.5|11142.5|11131.3|11125.8|11115.8|526
1761720000000|2025-10-29 06:40:00|11136|11126|11132|11122|11140.4|11126.8|11126.8|11116.8|449
1761720300000|2025-10-29 06:45:00|11132.3|11122.3|11141.5|11131.5|11147|11137|11131.5|11121.5|460
1761720600000|2025-10-29 06:50:00|11141.3|11131.3|11129.5|11119.5|11146.3|11136.3|11129.5|11119.5|437
1761720900000|2025-10-29 06:55:00|11130|11120|11120.5|11110.5|11135.5|11125.5|11117.5|11107.5|485
1761721200000|2025-10-29 07:00:00|11120.3|11110.3|11144.8|11134.8|11147.3|11135.5|11117|11107|272
1761721500000|2025-10-29 07:05:00|11144.3|11134.3|11144|11134|11153.3|11139.8|11142.3|11132.3|179
1761721800000|2025-10-29 07:10:00|11144.3|11134.3|11139.8|11129.8|11146.3|11136.3|11130.8|11120.8|272
1761722100000|2025-10-29 07:15:00|11140|11130|11128.3|11118.3|11146|11136|11127|11117|228
1761722400000|2025-10-29 07:20:00|11132.1|11112.1|11127|11117|11133.6|11120.3|11122.8|11108.9|163
1761722700000|2025-10-29 07:25:00|11126.8|11116.8|11113|11103|11126.8|11116.8|11107.5|11097.5|249
1761723000000|2025-10-29 07:30:00|11113.5|11103.5|11119.5|11109.5|11122.8|11112.8|11113|11100.3|190
1761723300000|2025-10-29 07:35:00|11119.8|11109.8|11123.3|11113.3|11124|11114|11118.8|11108.8|180
1761723600000|2025-10-29 07:40:00|11123.5|11113.5|11125|11115|11125.8|11115.8|11120|11110|123
1761723900000|2025-10-29 07:45:00|11124.5|11114.5|11116|11106|11127.5|11117.5|11116|11101.3|147
1761724200000|2025-10-29 07:50:00|11116.5|11106.5|11107.5|11097.5|11117.3|11107.3|11104.3|11094.3|147
1761724500000|2025-10-29 07:55:00|11107.3|11097.3|11112|11102|11121.4|11111.4|11095.4|11085.4|217
1761724800000|2025-10-29 08:00:00|11110.5|11100.5|11102.1|11092.1|11114.1|11100.5|11100.5|11084.6|298
1761725100000|2025-10-29 08:05:00|11101.9|11091.9|11113.4|11103.4|11113.9|11103.9|11100.1|11090.1|248
1761725400000|2025-10-29 08:10:00|11113.6|11103.6|11113.1|11103.1|11126|11115.1|11109.1|11099.1|286
1761725700000|2025-10-29 08:15:00|11112.9|11102.9|11110.1|11100.1|11114.1|11104.1|11104.6|11094.6|223
1761726000000|2025-10-29 08:20:00|11109.9|11099.9|11109.9|11099.9|11115.1|11105.1|11100.1|11090.1|262
1761726300000|2025-10-29 08:25:00|11110.1|11100.1|11122.6|11112.6|11124.4|11114.4|11108.4|11098.4|216
1761726600000|2025-10-29 08:30:00|11122.4|11112.4|11128.1|11118.1|11131.9|11121.9|11121.4|11109.9|153
1761726900000|2025-10-29 08:35:00|11127.9|11117.9|11111.9|11101.9|11128.1|11118.1|11111.9|11101.9|211
1761727200000|2025-10-29 08:40:00|11111.6|11101.6|11116.1|11106.1|11121.1|11111.1|11107.4|11097.4|168
1761727500000|2025-10-29 08:45:00|11115.6|11105.6|11094.1|11084.1|11119.1|11109.1|11094.1|11084.1|179
1761727800000|2025-10-29 08:50:00|11094.4|11084.4|11103.6|11093.6|11107.4|11097.4|11092.6|11082.6|239
1761728100000|2025-10-29 08:55:00|11103.9|11093.9|11094.4|11084.4|11104.1|11094.1|11091.9|11081.9|191
1761728400000|2025-10-29 09:00:00|11094.6|11084.6|11096.6|11086.6|11111.5|11101.5|11094.6|11084.6|254
1761728700000|2025-10-29 09:05:00|11096.4|11086.4|11091.6|11081.6|11096.4|11086.4|11079.6|11069.6|273
1761729000000|2025-10-29 09:10:00|11091.4|11081.4|11092.1|11082.1|11095.6|11085.6|11089.1|11079.1|195
1761729300000|2025-10-29 09:15:00|11092.4|11082.4|11099.1|11089.1|11100.6|11090.6|11088.9|11078.9|157
1761729600000|2025-10-29 09:20:00|11099.4|11089.4|11102.9|11092.9|11111.9|11101.9|11098.1|11088.1|171
1761729900000|2025-10-29 09:25:00|11102.6|11092.6|11090.6|11080.6|11103.6|11093.6|11089.9|11079.9|146
1761730200000|2025-10-29 09:30:00|11090.4|11080.4|11088.6|11078.6|11092.4|11082.4|11088.4|11078.4|115
1761730500000|2025-10-29 09:35:00|11088.9|11078.9|11094.1|11084.1|11099.4|11089.4|11088.9|11078.9|136
1761730800000|2025-10-29 09:40:00|11094.4|11084.4|11096.9|11086.9|11098.4|11088.4|11090.9|11080.9|119
1761731100000|2025-10-29 09:45:00|11097.1|11087.1|11110.4|11100.4|11114.9|11104.9|11097.1|11087.1|191
1761731400000|2025-10-29 09:50:00|11110.1|11100.1|11104.1|11094.1|11112.9|11102.9|11103.9|11093.9|129
1761731700000|2025-10-29 09:55:00|11104.4|11094.4|11100.4|11090.4|11107.1|11097.1|11098.4|11088.4|148
1761732000000|2025-10-29 10:00:00|11100.6|11090.6|11099.6|11089.6|11102.4|11092.4|11097.4|11087.4|159
1761732300000|2025-10-29 10:05:00|11099.9|11089.9|11099.9|11089.9|11101.9|11091.9|11092.9|11082.9|217
1761732600000|2025-10-29 10:10:00|11100.1|11090.1|11095.6|11085.6|11101.6|11091.6|11093.4|11083.4|196
1761732900000|2025-10-29 10:15:00|11095.9|11085.9|11103.4|11093.4|11104.9|11094.9|11095.1|11085.1|183
1761733200000|2025-10-29 10:20:00|11103.6|11093.6|11097.6|11087.6|11103.9|11093.9|11096.6|11086.6|164
1761733500000|2025-10-29 10:25:00|11097.4|11087.4|11099.1|11089.1|11103.6|11093.6|11097.1|11087.1|136
1761733800000|2025-10-29 10:30:00|11098.4|11088.4|11100.1|11090.1|11103.6|11093.6|11098.1|11088.1|106
1761734100000|2025-10-29 10:35:00|11100.4|11090.4|11105.9|11095.9|11105.9|11095.9|11094.1|11084.1|178
1761734400000|2025-10-29 10:40:00|11105.6|11095.6|11112.1|11102.1|11116.4|11106.4|11105.4|11095.4|180
1761734700000|2025-10-29 10:45:00|11111.9|11101.9|11102.9|11092.9|11112.6|11102.6|11100.4|11090.4|169
1761735000000|2025-10-29 10:50:00|11103.1|11093.1|11097.1|11087.1|11103.4|11093.4|11096.1|11086.1|158
1761735300000|2025-10-29 10:55:00|11097.4|11087.4|11085.4|11075.4|11103.4|11093.4|11084.4|11074.4|164
1761735600000|2025-10-29 11:00:00|11085.6|11075.6|11097.1|11087.1|11099.1|11089.1|11085.6|11075.6|178
1761735900000|2025-10-29 11:05:00|11097.4|11087.4|11091.4|11081.4|11098.4|11088.4|11089.6|11079.6|128
1761736200000|2025-10-29 11:10:00|11091.1|11081.1|11089.9|11079.9|11093.9|11083.9|11088.4|11078.4|117
1761736500000|2025-10-29 11:15:00|11090.4|11080.4|11086.1|11076.1|11092.6|11082.6|11085.9|11075.9|184
1761736800000|2025-10-29 11:20:00|11086.4|11076.4|11081.4|11071.4|11087.6|11077.6|11080.9|11070.9|135
1761737100000|2025-10-29 11:25:00|11081.6|11071.6|11091.6|11081.6|11091.9|11081.9|11077.4|11067.4|187
1761737400000|2025-10-29 11:30:00|11091.1|11081.1|11094.4|11084.4|11102.6|11092.6|11090.9|11080.9|227
1761737700000|2025-10-29 11:35:00|11094.6|11084.6|11094.9|11084.9|11095.6|11085.6|11085.4|11075.4|217
1761738000000|2025-10-29 11:40:00|11095.1|11085.1|11095.4|11085.4|11099.1|11089.1|11091.9|11081.9|171
1761738300000|2025-10-29 11:45:00|11095.6|11085.6|11097.4|11087.4|11102.4|11092.4|11094.9|11084.9|160
1761738600000|2025-10-29 11:50:00|11097.6|11087.6|11094.6|11084.6|11100.6|11090.6|11091.4|11081.4|187
1761738900000|2025-10-29 11:55:00|11094.4|11084.4|11089.1|11079.1|11096.6|11086.6|11087.4|11077.4|172
1761739200000|2025-10-29 12:00:00|11091.4|11081.4|11091.9|11081.9|11097.4|11087.4|11088.1|11078.1|168
1761739500000|2025-10-29 12:05:00|11092.1|11082.1|11090.9|11080.9|11099.4|11089.4|11090.6|11080.6|183
1761739800000|2025-10-29 12:10:00|11091.6|11081.6|11105.9|11095.9|11107.1|11097.1|11090.9|11080.9|190
1761740100000|2025-10-29 12:15:00|11105.4|11095.4|11109.4|11099.4|11109.4|11099.4|11101.6|11091.6|167
1761740400000|2025-10-29 12:20:00|11109.6|11099.6|11106.9|11096.9|11109.9|11099.9|11105.1|11095.1|167
1761740700000|2025-10-29 12:25:00|11106.4|11096.4|11091.4|11081.4|11106.4|11096.4|11090.9|11080.9|170
1761741000000|2025-10-29 12:30:00|11090.9|11080.9|11094.8|11084.8|11097.1|11087.1|11084.9|11074.9|243
1761741300000|2025-10-29 12:35:00|11095|11085|11098.9|11088.9|11101.9|11091.9|11091.4|11081.4|197
1761741600000|2025-10-29 12:40:00|11099.1|11089.1|11106.4|11096.4|11107.6|11097.6|11099.1|11089.1|211
1761741900000|2025-10-29 12:45:00|11106.9|11096.9|11106.4|11096.4|11110.9|11100.9|11100.4|11090.4|177
1761742200000|2025-10-29 12:50:00|11106.1|11096.1|11114.1|11104.1|11114.6|11104.6|11106.1|11096.1|178
1761742500000|2025-10-29 12:55:00|11114.4|11104.4|11128.9|11108.9|11131.4|11111.4|11114.4|11101.4|154
1761742800000|2025-10-29 13:00:00|11129.4|11109.4|11148.6|11128.6|11157.1|11137.1|11128.4|11108.4|499
1761743100000|2025-10-29 13:05:00|11148.1|11128.1|11141.9|11121.9|11148.1|11128.1|11132.9|11112.9|384
1761743400000|2025-10-29 13:10:00|11142.4|11122.4|11128.4|11108.4|11142.4|11122.4|11119.6|11099.6|352
1761743700000|2025-10-29 13:15:00|11128.6|11108.6|11131.6|11111.6|11137.9|11117.9|11120.9|11100.9|276
1761744000000|2025-10-29 13:20:00|11131.9|11111.9|11138.4|11118.4|11138.4|11118.4|11125.6|11105.6|241
1761744300000|2025-10-29 13:25:00|11138.9|11118.9|11159.6|11139.6|11159.6|11139.6|11134.9|11114.9|228
1761744600000|2025-10-29 13:30:00|11159.1|11139.1|11163.9|11143.9|11172.9|11152.9|11151.1|11131.1|476
1761744900000|2025-10-29 13:35:00|11164.4|11144.4|11141.9|11121.9|11170.1|11150.1|11137.6|11117.6|478
1761745200000|2025-10-29 13:40:00|11139.6|11119.6|11124.9|11104.9|11139.6|11119.6|11105.4|11085.4|503
1761745500000|2025-10-29 13:45:00|11124.4|11104.4|11142.6|11122.6|11144.6|11124.6|11122.4|11102.4|435
1761745800000|2025-10-29 13:50:00|11142.9|11122.9|11138.6|11118.6|11145.9|11125.9|11127.9|11107.9|369
1761746100000|2025-10-29 13:55:00|11138.4|11118.4|11137.1|11117.1|11143.9|11123.9|11132.6|11112.6|270
1761746400000|2025-10-29 14:00:00|11137.4|11117.4|11144.4|11134.4|11152.4|11136.4|11136.4|11116.4|289
1761746700000|2025-10-29 14:05:00|11144.1|11134.1|11148.4|11138.4|11149.9|11139.9|11139.6|11129.6|404
1761747000000|2025-10-29 14:10:00|11148.6|11138.6|11137.9|11127.9|11148.6|11138.6|11133.9|11123.9|391
1761747300000|2025-10-29 14:15:00|11137.4|11127.4|11145.9|11135.9|11148.4|11138.4|11137.1|11127.1|455
1761747600000|2025-10-29 14:20:00|11145.6|11135.6|11141.1|11131.1|11150.1|11140.1|11140.9|11130.9|264
1761747900000|2025-10-29 14:25:00|11140.9|11130.9|11152.1|11142.1|11153.6|11143.6|11140.6|11130.6|304
1761748200000|2025-10-29 14:30:00|11152.6|11142.6|11149.4|11139.4|11159.1|11149.1|11147.6|11137.6|313
1761748500000|2025-10-29 14:35:00|11149.6|11139.6|11156.6|11146.6|11156.6|11146.6|11149.4|11139.4|337
1761748800000|2025-10-29 14:40:00|11156.4|11146.4|11155.1|11145.1|11157.9|11147.9|11150.4|11140.4|294
1761749100000|2025-10-29 14:45:00|11154.9|11144.9|11163.6|11153.6|11167.1|11157.1|11154.4|11144.4|365
1761749400000|2025-10-29 14:50:00|11164.1|11154.1|11179.1|11169.1|11179.6|11169.6|11163.1|11153.1|343
1761749700000|2025-10-29 14:55:00|11178.6|11168.6|11178.9|11168.9|11188.6|11178.6|11176.6|11166.6|457
1761750000000|2025-10-29 15:00:00|11178.6|11168.6|11179.1|11169.1|11181.9|11171.9|11171.9|11161.9|428
1761750300000|2025-10-29 15:05:00|11179.4|11169.4|11181.4|11171.4|11181.9|11171.9|11167.9|11157.9|304
1761750600000|2025-10-29 15:10:00|11181.6|11171.6|11194.4|11184.4|11194.9|11184.9|11181.6|11171.6|440
1761750900000|2025-10-29 15:15:00|11194.1|11184.1|11203.6|11193.6|11203.6|11193.6|11185.4|11175.4|402
1761751200000|2025-10-29 15:20:00|11203.9|11193.9|11200.9|11190.9|11204.6|11194.6|11189.1|11179.1|421
1761751500000|2025-10-29 15:25:00|11201.1|11191.1|11188.4|11178.4|11203.4|11193.4|11188.1|11178.1|355
1761751800000|2025-10-29 15:30:00|11188.6|11178.6|11189.6|11179.6|11194.1|11184.1|11180.9|11170.9|332
1761752100000|2025-10-29 15:35:00|11189.4|11179.4|11187.9|11177.9|11194.6|11184.6|11185.9|11175.9|314
1761752400000|2025-10-29 15:40:00|11188.1|11178.1|11178.1|11168.1|11190.1|11180.1|11174.9|11164.9|302
1761752700000|2025-10-29 15:45:00|11177.9|11167.9|11183.4|11173.4|11185.1|11175.1|11172.4|11162.4|286
1761753000000|2025-10-29 15:50:00|11183.6|11173.6|11172.1|11162.1|11185.6|11175.6|11161.1|11151.1|400
1761753300000|2025-10-29 15:55:00|11171.9|11161.9|11161.6|11151.6|11176.4|11166.4|11158.1|11148.1|460
1761753600000|2025-10-29 16:00:00|11161.9|11151.9|11161.9|11151.9|11173.1|11163.1|11149.9|11139.9|450
1761753900000|2025-10-29 16:05:00|11162.1|11152.1|11169.4|11159.4|11174.6|11164.6|11157.9|11147.9|395
1761754200000|2025-10-29 16:10:00|11169.1|11159.1|11165.9|11155.9|11174.6|11164.6|11162.9|11152.9|261
1761754500000|2025-10-29 16:15:00|11166.1|11156.1|11173.4|11163.4|11174.6|11164.6|11165.4|11155.4|269
1761754800000|2025-10-29 16:20:00|11173.1|11163.1|11178.1|11168.1|11181.1|11171.1|11173.1|11163.1|239
1761755100000|2025-10-29 16:25:00|11178.4|11168.4|11183.6|11173.6|11186.1|11176.1|11177.4|11167.4|308
1761755400000|2025-10-29 16:30:00|11184.9|11174.9|11193.4|11183.4|11194.4|11184.4|11182.6|11172.6|255
1761755700000|2025-10-29 16:35:00|11193.1|11183.1|11193.9|11183.9|11198.1|11188.1|11188.6|11178.6|265
1761756000000|2025-10-29 16:40:00|11194.1|11184.1|11197.4|11187.4|11198.1|11188.1|11189.4|11179.4|272
1761756300000|2025-10-29 16:45:00|11197.1|11187.1|11189.1|11179.1|11197.4|11187.4|11180.4|11170.4|276
1761756600000|2025-10-29 16:50:00|11188.9|11178.9|11192.4|11182.4|11193.1|11183.1|11188.9|11178.9|214
1761756900000|2025-10-29 16:55:00|11192.6|11182.6|11191.5|11181.5|11193.3|11183.3|11184.3|11174.3|327
1761757200000|2025-10-29 17:00:00|11190.8|11180.8|11178.1|11168.1|11191.4|11181.4|11178.1|11168.1|147
1761757500000|2025-10-29 17:05:00|11178.3|11168.3|11171.8|11161.8|11183.9|11173.9|11171.8|11161.8|103
1761757800000|2025-10-29 17:10:00|11171.6|11161.6|11172.8|11162.8|11172.9|11162.9|11165.9|11155.9|67
1761758100000|2025-10-29 17:15:00|11172.5|11162.5|11176.4|11166.4|11177.5|11167.5|11171.4|11161.4|46
1761758400000|2025-10-29 17:20:00|11176.1|11166.1|11166.1|11156.1|11176.1|11166.1|11164.3|11154.3|72
1761758700000|2025-10-29 17:25:00|11166.9|11156.9|11156|11146|11167|11157|11153.5|11142.8|139
1761759000000|2025-10-29 17:30:00|11155.9|11145.9|11149.6|11139.6|11155.9|11145.9|11144.5|11130.1|123
1761759300000|2025-10-29 17:35:00|11149.9|11139.9|11142.9|11132.9|11153.9|11143.9|11142.6|11132.6|93
1761759600000|2025-10-29 17:40:00|11143.1|11133.1|11143.9|11133.9|11150.3|11140.3|11142.5|11132.5|72
1761759900000|2025-10-29 17:45:00|11143.6|11133.6|11151.4|11141.4|11153.3|11143.3|11143|11133|87
1761760200000|2025-10-29 17:50:00|11152.1|11142.1|11150.3|11140.3|11152.1|11142.1|11145.4|11135.4|68
1761760500000|2025-10-29 17:55:00|11150|11140|11157.1|11147.1|11164.9|11147.9|11148.5|11136.5|80
1761760800000|2025-10-29 18:00:00|11156.8|11146.8|11157.3|11137.3|11173.6|11155.4|11151.9|11131.9|199
1761761100000|2025-10-29 18:05:00|11157.6|11137.6|11149.5|11139.5|11159.6|11149.6|11138.8|11121.6|270
1761761400000|2025-10-29 18:10:00|11149.9|11139.9|11131.5|11121.5|11149.9|11139.9|11129.3|11119.3|158
1761761700000|2025-10-29 18:15:00|11132|11122|11151.8|11141.8|11152.8|11142.8|11131.3|11121.3|115
1761762000000|2025-10-29 18:20:00|11151.5|11141.5|11144|11134|11151.5|11141.5|11139.5|11129.5|127
1761762300000|2025-10-29 18:25:00|11143.9|11133.9|11139.6|11129.6|11143.9|11133.9|11130.4|11120.4|137
1761762600000|2025-10-29 18:30:00|11139.8|11129.8|11140.1|11130.1|11149.8|11139.8|11134.9|11124.9|277
1761762900000|2025-10-29 18:35:00|11140|11130|11065.8|11045.8|11140|11130|11064.9|11044.9|506
1761763200000|2025-10-29 18:40:00|11066.5|11046.5|11055.4|11045.4|11072.6|11060.9|11054.6|11039.9|510
1761763500000|2025-10-29 18:45:00|11055.8|11045.8|11082.3|11072.3|11093|11075.6|11055.4|11045.4|282
1761763800000|2025-10-29 18:50:00|11082.5|11072.5|11092.5|11082.5|11110.4|11090.4|11080.1|11067.6|157
1761764100000|2025-10-29 18:55:00|11092.8|11082.8|11102.5|11080.5|11106.4|11087.4|11090.3|11074.6|37
1761786000000|2025-10-30 01:00:00|11118.6|11098.6|11112|11102|11128.9|11116.3|11109.9|11092.9|319
1761786300000|2025-10-30 01:05:00|11112.5|11102.5|11105.9|11095.9|11125.6|11115.6|11097.9|11087.9|532
1761786600000|2025-10-30 01:10:00|11105|11095|11084.1|11074.1|11105|11095|11065.8|11055.8|711
1761786900000|2025-10-30 01:15:00|11083.9|11073.9|11085.3|11075.3|11089.1|11079.1|11076.1|11066.1|577
1761787200000|2025-10-30 01:20:00|11086.3|11076.3|11096.3|11086.3|11099.3|11089.3|11085|11075|551
1761787500000|2025-10-30 01:25:00|11096.5|11086.5|11070.3|11060.3|11099.3|11089.3|11064.8|11054.8|542
1761787800000|2025-10-30 01:30:00|11070|11060|11082|11072|11084.8|11074.8|11059|11049|610
1761788100000|2025-10-30 01:35:00|11082.8|11072.8|11084.3|11074.3|11093|11083|11081.3|11071.3|471
1761788400000|2025-10-30 01:40:00|11084|11074|11084|11074|11093.3|11083.3|11076.8|11066.8|458
1761788700000|2025-10-30 01:45:00|11083.8|11073.8|11086.8|11076.8|11096.8|11086.8|11082.5|11072.5|409
1761789000000|2025-10-30 01:50:00|11086.5|11076.5|11083.8|11073.8|11089.8|11079.8|11075.8|11065.8|377
1761789300000|2025-10-30 01:55:00|11084|11074|11080.8|11070.8|11092.3|11081.3|11079|11069|378
1761789600000|2025-10-30 02:00:00|11080.5|11070.5|11056.5|11046.5|11083.3|11073.3|11056.3|11046.3|472
1761789900000|2025-10-30 02:05:00|11056.3|11046.3|11042|11032|11063.3|11053.3|11042|11029.9|592
1761790200000|2025-10-30 02:10:00|11042.5|11032.5|11056.5|11046.5|11063.8|11051.5|11037.8|11027.8|420
1761790500000|2025-10-30 02:15:00|11056.8|11046.8|11059.3|11049.3|11061.3|11051.3|11054.8|11040.9|166
1761790800000|2025-10-30 02:20:00|11059|11049|11055.8|11045.8|11064.8|11054.8|11054.3|11044.3|178
1761791100000|2025-10-30 02:25:00|11056|11046|11057.3|11047.3|11058.8|11048.8|11053.5|11043.5|161
1761791400000|2025-10-30 02:30:00|11056.8|11046.8|11090.5|11080.5|11092.5|11082.5|11054.8|11044.8|437
1761791700000|2025-10-30 02:35:00|11091.3|11081.3|11083.8|11073.8|11096.3|11086.3|11082|11072|416
1761792000000|2025-10-30 02:40:00|11084|11074|11068.8|11058.8|11089.3|11079.3|11068|11058|386
1761792300000|2025-10-30 02:45:00|11069|11059|11066.3|11056.3|11071|11061|11060.8|11050.8|361
1761792600000|2025-10-30 02:50:00|11066.8|11056.8|11066.3|11056.3|11069.5|11059.5|11062.5|11052.5|293
1761792900000|2025-10-30 02:55:00|11066.5|11056.5|11060|11050|11069.8|11059.8|11056|11046|347
1761793200000|2025-10-30 03:00:00|11059.8|11049.8|11060|11050|11060.5|11050.5|11051|11041|391
1761793500000|2025-10-30 03:05:00|11060.5|11050.5|11070.8|11060.8|11071.8|11061.8|11058.8|11048.8|352
1761793800000|2025-10-30 03:10:00|11070.5|11060.5|11084.8|11074.8|11087.3|11077.3|11068.3|11058.3|345
1761794100000|2025-10-30 03:15:00|11085|11075|11082.8|11072.8|11090.6|11077|11080.8|11070.6|343
1761794400000|2025-10-30 03:20:00|11082.5|11072.5|11074.5|11064.5|11083|11073|11072|11062|320
1761794700000|2025-10-30 03:25:00|11074.8|11064.8|11077.3|11057.3|11085|11072.3|11074|11056.8|201
1761795000000|2025-10-30 03:30:00|11077.8|11057.8|11075|11065|11082.8|11070.8|11074.8|11057.3|112
1761795300000|2025-10-30 03:35:00|11074.8|11064.8|11083.5|11073.5|11084|11074|11074.8|11064.8|120
1761795600000|2025-10-30 03:40:00|11082.8|11072.8|11077.3|11067.3|11083|11073|11075.8|11065.8|120
1761795900000|2025-10-30 03:45:00|11077|11067|11074.8|11064.8|11077.5|11067.5|11072.5|11062.5|93
1761796200000|2025-10-30 03:50:00|11074.5|11064.5|11076.8|11066.8|11079|11069|11074|11064|87
1761796500000|2025-10-30 03:55:00|11077|11067|11083.3|11073.3|11083.5|11073.5|11077|11067|91
1761796800000|2025-10-30 04:00:00|11083.5|11073.5|11083.8|11073.8|11086.3|11076.3|11081|11071|102
1761797100000|2025-10-30 04:05:00|11083.5|11073.5|11073.3|11063.3|11083.5|11073.5|11073|11063|152
1761797400000|2025-10-30 04:10:00|11073|11063|11043.5|11033.5|11073|11063|11038.5|11028.5|415
1761797700000|2025-10-30 04:15:00|11043.3|11033.3|11045|11035|11050.8|11040.8|11038.5|11028.5|305
1761798000000|2025-10-30 04:20:00|11044.8|11034.8|11009.8|10999.8|11049.5|11039.5|11009.3|10999.3|258
1761798300000|2025-10-30 04:25:00|11010|11000|11019.8|11009.8|11026.8|11016.8|11010|11000|306
1761798600000|2025-10-30 04:30:00|11020|11010|11024.3|11014.3|11029.3|11019.3|11017|11007|253
1761798900000|2025-10-30 04:35:00|11024.5|11014.5|11018.8|11008.8|11061.3|11051.3|11018.8|11008.8|547
1761799200000|2025-10-30 04:40:00|11018.4|11008.4|11032.8|11022.8|11038|11024.5|11005.6|10992.8|274
1761799500000|2025-10-30 04:45:00|11033|11023|11019.3|11009.3|11035|11025|11016.5|11006.5|244
1761799800000|2025-10-30 04:50:00|11019.5|11009.5|11043|11033|11045.8|11035.8|11019|11005.6|170
1761800100000|2025-10-30 04:55:00|11042.8|11032.8|11041.5|11031.5|11047.5|11033.5|11029.3|11017.8|194
1761800400000|2025-10-30 05:00:00|11041.3|11031.3|11029.5|11019.5|11057.1|11043|11026.8|11016.8|287
1761800700000|2025-10-30 05:05:00|11029.3|11019.3|11022.5|11012.5|11034.8|11024.3|11016|11006|221
1761801000000|2025-10-30 05:10:00|11022.8|11012.8|11007.5|10997.5|11023.5|11013.5|11001.8|10991.8|278
1761801300000|2025-10-30 05:15:00|11007|10997|10999.8|10989.8|11013.5|11003.5|10995|10981.4|299
1761801600000|2025-10-30 05:20:00|11000|10990|11009.8|10999.8|11016|11006|10999.5|10989.5|271
1761801900000|2025-10-30 05:25:00|11010|11000|11019.3|10999.3|11022|11007|11000|10990|204
1761802200000|2025-10-30 05:30:00|11020|11000|11019.5|11009.5|11024.8|11014.8|10996.3|10976.3|633
1761802500000|2025-10-30 05:35:00|11019.8|11009.8|11049.3|11039.3|11057.4|11045|11019.5|11009.5|565
1761802800000|2025-10-30 05:40:00|11049|11039|11040.5|11030.5|11063|11053|11040.5|11030.5|519
1761803100000|2025-10-30 05:45:00|11040.8|11030.8|11038|11028|11043|11033|11030.5|11020.5|489
1761803400000|2025-10-30 05:50:00|11038.3|11028.3|11018|11008|11045|11035|11016.5|11006.5|497
1761803700000|2025-10-30 05:55:00|11017.8|11007.8|11031|11021|11036.5|11026.5|11017.5|11007.5|436
1761804000000|2025-10-30 06:00:00|11031.8|11021.8|11008.8|10998.8|11031.8|11021.8|11007.5|10997.5|466
1761804300000|2025-10-30 06:05:00|11008|10998|11016.3|11006.3|11018.5|11008.5|11000|10988.9|519
1761804600000|2025-10-30 06:10:00|11016.5|11006.5|11022|11012|11028.5|11015.3|11015.8|11005.8|466
1761804900000|2025-10-30 06:15:00|11022.3|11012.3|11028.5|11018.5|11030.3|11020.3|11016|11006|391
1761805200000|2025-10-30 06:20:00|11028.8|11018.8|11018|11008|11030.8|11020.8|11015.8|11005.8|435
1761805500000|2025-10-30 06:25:00|11017.8|11007.8|11027.3|11017.3|11029|11019|11016.3|11006.3|386
1761805800000|2025-10-30 06:30:00|11027|11017|11037.3|11027.3|11039.3|11029.3|11027|11017|408
1761806100000|2025-10-30 06:35:00|11037|11027|11010.5|11000.5|11051|11041|11009.8|10999.8|595
1761806400000|2025-10-30 06:40:00|11010.8|11000.8|11010.8|11000.8|11018.8|11008.8|11002|10991|492
1761806700000|2025-10-30 06:45:00|11011|11001|11012.3|11002.3|11022|11012|11005.5|10995.5|447
1761807000000|2025-10-30 06:50:00|11012|11002|11016|11006|11021|11011|11009|10999|325
1761807300000|2025-10-30 06:55:00|11016.3|11006.3|11024.8|11004.8|11031.5|11018.8|11016.3|11000.8|359
1761807600000|2025-10-30 07:00:00|11024|11004|11022.8|11012.8|11030.5|11019.3|11019.3|11002.3|177
1761807900000|2025-10-30 07:05:00|11022.5|11012.5|11035.3|11025.3|11039|11029|11018.3|11005.5|320
1761808200000|2025-10-30 07:10:00|11034.8|11024.8|11056.3|11046.3|11061|11051|11034.8|11024.8|237
1761808500000|2025-10-30 07:15:00|11056|11046|11066.5|11056.5|11071.5|11061.5|11056|11046|255
1761808800000|2025-10-30 07:20:00|11066.3|11056.3|11053.8|11043.8|11066.8|11056.8|11050.8|11040.8|212
1761809100000|2025-10-30 07:25:00|11054|11044|11060.5|11050.5|11061|11051|11050.8|11038.3|253
1761809400000|2025-10-30 07:30:00|11060.3|11050.3|11062.5|11052.5|11064.5|11054.5|11056.5|11046.5|213
1761809700000|2025-10-30 07:35:00|11062.3|11052.3|11043|11033|11066.8|11053.5|11041.8|11031.8|171
1761810000000|2025-10-30 07:40:00|11042.8|11032.8|11040.3|11030.3|11049.5|11039.5|11037|11023.4|142
1761810300000|2025-10-30 07:45:00|11040|11030|11035.4|11025.4|11045.3|11035.3|11031.3|11021.3|209
1761810600000|2025-10-30 07:50:00|11034.9|11024.9|11035.3|11025.3|11037.5|11027.5|11031.3|11021.3|161
1761810900000|2025-10-30 07:55:00|11035|11025|11042.1|11032.1|11042.9|11032.9|11030.4|11020.4|203
1761811200000|2025-10-30 08:00:00|11042.4|11032.4|11036.6|11026.6|11042.6|11032.6|11029.9|11019.9|331
1761811500000|2025-10-30 08:05:00|11037.6|11027.6|11039.1|11029.1|11046.6|11036.6|11031.9|11021.9|195
1761811800000|2025-10-30 08:10:00|11039.4|11029.4|11044.6|11034.6|11049.1|11039.1|11039.1|11029.1|208
1761812100000|2025-10-30 08:15:00|11044.1|11034.1|11051.1|11041.1|11051.4|11041.4|11042.4|11032.4|161
1761812400000|2025-10-30 08:20:00|11050.9|11040.9|11052.4|11042.4|11055.4|11045.4|11048.4|11038.4|179
1761812700000|2025-10-30 08:25:00|11051.9|11041.9|11054.1|11044.1|11056.1|11046.1|11049.4|11039.4|168
1761813000000|2025-10-30 08:30:00|11054.4|11044.4|11053.9|11043.9|11056|11046|11048.1|11038.1|173
1761813300000|2025-10-30 08:35:00|11053.6|11043.6|11058.4|11048.4|11059.4|11049.4|11053.6|11043.6|99
1761813600000|2025-10-30 08:40:00|11058.1|11048.1|11056.9|11046.9|11063.1|11053.1|11055.6|11045.6|216
1761813900000|2025-10-30 08:45:00|11057.1|11047.1|11067.6|11057.6|11070.1|11060.1|11056.9|11046.9|209
1761814200000|2025-10-30 08:50:00|11067.9|11057.9|11071.6|11061.6|11076.6|11066.6|11067.6|11057.6|150
1761814500000|2025-10-30 08:55:00|11071.9|11061.9|11070.9|11060.9|11073.9|11063.9|11067.1|11057.1|141
1761814800000|2025-10-30 09:00:00|11070.6|11060.6|11078.4|11068.4|11088.4|11078.4|11067.1|11057.1|309
1761815100000|2025-10-30 09:05:00|11078.1|11068.1|11071.4|11061.4|11085.9|11075.9|11070.6|11060.6|203
1761815400000|2025-10-30 09:10:00|11070.6|11060.6|11066.1|11056.1|11071.9|11061.9|11063.6|11053.6|191
1761815700000|2025-10-30 09:15:00|11065.9|11055.9|11051.9|11041.9|11065.9|11055.9|11050.1|11040.1|231
1761816000000|2025-10-30 09:20:00|11051.6|11041.6|11039.1|11029.1|11051.6|11041.6|11029.6|11019.6|179
1761816300000|2025-10-30 09:25:00|11038.4|11028.4|11051.1|11041.1|11051.1|11041.1|11035.6|11025.6|207
1761816600000|2025-10-30 09:30:00|11051.4|11041.4|11052.1|11042.1|11057.9|11047.9|11049.6|11039.6|208
1761816900000|2025-10-30 09:35:00|11052.4|11042.4|11056.9|11046.9|11059.1|11049.1|11050.9|11040.9|230
1761817200000|2025-10-30 09:40:00|11056.6|11046.6|11055.1|11045.1|11058.4|11048.4|11051.6|11041.6|144
1761817500000|2025-10-30 09:45:00|11055.4|11045.4|11046.9|11036.9|11055.6|11045.6|11046.1|11036.1|167
1761817800000|2025-10-30 09:50:00|11047.4|11037.4|11043.4|11033.4|11047.4|11037.4|11040.4|11030.4|205
1761818100000|2025-10-30 09:55:00|11043.1|11033.1|11046.6|11036.6|11047.4|11037.4|11040.4|11030.4|171
1761818400000|2025-10-30 10:00:00|11047.4|11037.4|11070.4|11060.4|11071.4|11061.4|11044.9|11034.9|245
1761818700000|2025-10-30 10:05:00|11070.1|11060.1|11068.4|11058.4|11072.9|11062.9|11067.1|11057.1|201
1761819000000|2025-10-30 10:10:00|11068.1|11058.1|11064.4|11054.4|11069.1|11059.1|11062.1|11052.1|99
1761819300000|2025-10-30 10:15:00|11064.6|11054.6|11067.1|11057.1|11068.1|11058.1|11062.4|11052.4|116
1761819600000|2025-10-30 10:20:00|11066.9|11056.9|11062.4|11052.4|11067.4|11057.4|11056.9|11046.9|233
1761819900000|2025-10-30 10:25:00|11062.6|11052.6|11050.9|11040.9|11066.9|11056.9|11050.6|11040.6|150
1761820200000|2025-10-30 10:30:00|11050.4|11040.4|11042.1|11032.1|11054.4|11044.4|11041.4|11031.4|201
1761820500000|2025-10-30 10:35:00|11042.4|11032.4|11048.9|11038.9|11049.1|11039.1|11040.6|11030.6|180
1761820800000|2025-10-30 10:40:00|11048.6|11038.6|11048.1|11038.1|11051.4|11041.4|11044.4|11034.4|160
1761821100000|2025-10-30 10:45:00|11048.4|11038.4|11039.1|11029.1|11048.4|11038.4|11038.6|11028.6|126
1761821400000|2025-10-30 10:50:00|11039.4|11029.4|11041.6|11031.6|11042.9|11032.9|11038.9|11028.9|132
1761821700000|2025-10-30 10:55:00|11041.9|11031.9|11049.4|11039.4|11049.4|11039.4|11041.9|11031.9|142
1761822000000|2025-10-30 11:00:00|11049.1|11039.1|11049.4|11039.4|11055.6|11045.6|11048.6|11038.6|176
1761822300000|2025-10-30 11:05:00|11048.9|11038.9|11056.4|11046.4|11061.9|11051.9|11048.9|11038.9|177
1761822600000|2025-10-30 11:10:00|11056.9|11046.9|11064.9|11054.9|11067.4|11057.4|11056.9|11046.9|171
1761822900000|2025-10-30 11:15:00|11064.6|11054.6|11045.6|11035.6|11064.6|11054.6|11045.1|11035.1|172
1761823200000|2025-10-30 11:20:00|11045.4|11035.4|11044.1|11034.1|11046.6|11036.6|11042.9|11032.9|151
1761823500000|2025-10-30 11:25:00|11043.9|11033.9|11044.1|11034.1|11048.4|11038.4|11043.4|11033.4|191
1761823800000|2025-10-30 11:30:00|11043.9|11033.9|11047.1|11037.1|11048.1|11038.1|11043.9|11033.9|117
1761824100000|2025-10-30 11:35:00|11046.9|11036.9|11047.6|11037.6|11049.1|11039.1|11044.6|11034.6|127
1761824400000|2025-10-30 11:40:00|11047.4|11037.4|11044.6|11034.6|11048.9|11038.9|11043.9|11033.9|117
1761824700000|2025-10-30 11:45:00|11044.4|11034.4|11041.6|11031.6|11046.1|11036.1|11041.1|11031.1|151
1761825000000|2025-10-30 11:50:00|11041.4|11031.4|11032.9|11022.9|11042.4|11032.4|11032.5|11019.8|137
1761825300000|2025-10-30 11:55:00|11032.5|11022.5|11032.6|11022.6|11032.6|11022.6|11027.9|11017.9|143
1761825600000|2025-10-30 12:00:00|11032.4|11022.4|11037.6|11027.6|11039.4|11029.4|11026.9|11016.9|207
1761825900000|2025-10-30 12:05:00|11037.9|11027.9|11026.1|11016.1|11039.6|11029.6|11022.9|11012.9|189
1761826200000|2025-10-30 12:10:00|11025.9|11015.9|11020.9|11010.9|11027.4|11017.1|11012.5|11002.5|210
1761826500000|2025-10-30 12:15:00|11020.6|11010.6|11015.1|11005.1|11026.4|11016.4|11014.4|11004.4|202
1761826800000|2025-10-30 12:20:00|11015.4|11005.4|11008.6|10998.6|11017.6|11007.6|11008.6|10998.6|231
1761827100000|2025-10-30 12:25:00|11008.9|10998.9|10994.4|10984.4|11009.1|10999.1|10994.4|10984.4|214
1761827400000|2025-10-30 12:30:00|10994.1|10984.1|10985.4|10975.4|10994.1|10984.1|10964.1|10951.4|457
1761827700000|2025-10-30 12:35:00|10986.4|10976.4|10966.4|10956.4|10990|10980|10963.6|10953.6|443
1761828000000|2025-10-30 12:40:00|10966.1|10956.1|10956.6|10946.6|10968.9|10958.9|10956.6|10946.6|291
1761828300000|2025-10-30 12:45:00|10957.1|10947.1|10950.6|10940.6|10966.9|10956.9|10948.6|10938.6|415
1761828600000|2025-10-30 12:50:00|10953.4|10943.4|10944.9|10934.9|10962.5|10952.5|10943.1|10933.1|360
1761828900000|2025-10-30 12:55:00|10945.1|10935.1|10942.6|10932.6|10956.1|10946.1|10938.4|10928.4|304
1761829200000|2025-10-30 13:00:00|10943.4|10933.4|10926.1|10916.1|10946.6|10936.6|10881.5|10868.4|772
1761829500000|2025-10-30 13:05:00|10925.9|10915.9|10943.4|10933.4|10947.4|10937.4|10918.8|10908.8|586
1761829800000|2025-10-30 13:10:00|10943.1|10933.1|10939.6|10929.6|10951.4|10941.4|10935.1|10924.5|336
1761830100000|2025-10-30 13:15:00|10939.1|10929.1|10923.6|10913.6|10941.6|10931.6|10916.1|10903.1|258
1761830400000|2025-10-30 13:20:00|10923.9|10913.9|10950.9|10940.9|10952.1|10942.1|10922.9|10912.9|451
1761830700000|2025-10-30 13:25:00|10950.1|10940.1|10947.9|10937.9|10955.1|10945.1|10944.6|10934.6|394
1761831000000|2025-10-30 13:30:00|10947.6|10937.6|10934.4|10924.4|10953.6|10943.6|10929.9|10919.9|532
1761831300000|2025-10-30 13:35:00|10934.1|10924.1|10916.1|10906.1|10939.4|10927.6|10915.1|10905.1|557
1761831600000|2025-10-30 13:40:00|10915.9|10905.9|10923.1|10913.1|10923.1|10913.1|10898.4|10888.4|520
1761831900000|2025-10-30 13:45:00|10922.4|10912.4|10931.9|10921.9|10934.1|10924.1|10920.9|10910.9|447
1761832200000|2025-10-30 13:50:00|10932.1|10922.1|10942.4|10932.4|10947.9|10937.9|10931.6|10921.6|439
1761832500000|2025-10-30 13:55:00|10943.9|10933.9|10951.4|10941.4|10952.1|10942.1|10941.1|10931.1|433
1761832800000|2025-10-30 14:00:00|10951.1|10941.1|10952.6|10942.6|10955.6|10945.6|10942.9|10932.9|371
1761833100000|2025-10-30 14:05:00|10952.4|10942.4|10954.4|10944.4|10959.9|10949.9|10948.6|10938.6|427
1761833400000|2025-10-30 14:10:00|10954.6|10944.6|10955.1|10945.1|10956.9|10946.9|10947.6|10937.6|478
1761833700000|2025-10-30 14:15:00|10955.4|10945.4|10926.6|10916.6|10957.1|10947.1|10925.4|10915.4|505
1761834000000|2025-10-30 14:20:00|10926.9|10916.9|10902.9|10892.9|10929.9|10919.9|10901.1|10891.1|601
1761834300000|2025-10-30 14:25:00|10902.6|10892.6|10893.6|10883.6|10907.4|10897.4|10887.6|10877.6|568
1761834600000|2025-10-30 14:30:00|10893.9|10883.9|10893.1|10883.1|10901.6|10891.6|10883.1|10873.1|561
1761834900000|2025-10-30 14:35:00|10893.9|10883.9|10888.4|10878.4|10893.9|10883.9|10875.4|10865.4|400
1761835200000|2025-10-30 14:40:00|10888.6|10878.6|10883.6|10873.6|10893.1|10883.1|10860.4|10850.4|531
1761835500000|2025-10-30 14:45:00|10883.4|10873.4|10846.4|10836.4|10885.4|10875.4|10841|10831|598
1761835800000|2025-10-30 14:50:00|10847.1|10837.1|10834.9|10824.9|10860.1|10850.1|10834.9|10824.9|543
1761836100000|2025-10-30 14:55:00|10834.1|10824.1|10864.8|10854.8|10867.3|10857.3|10821.1|10811.1|620
1761836400000|2025-10-30 15:00:00|10865|10855|10864.6|10854.6|10872.9|10862.9|10857.4|10847.4|470
1761836700000|2025-10-30 15:05:00|10865.1|10855.1|10859.1|10849.1|10865.4|10855.4|10847.6|10837.6|442
1761837000000|2025-10-30 15:10:00|10858.9|10848.9|10873.6|10863.6|10878.9|10868.9|10858.9|10848.9|360
1761837300000|2025-10-30 15:15:00|10873.9|10863.9|10870.1|10860.1|10879.6|10869.6|10863.9|10853.9|368
1761837600000|2025-10-30 15:20:00|10870.6|10860.6|10882.6|10872.6|10887.8|10877.8|10869.1|10859.1|342
1761837900000|2025-10-30 15:25:00|10882.9|10872.9|10870.6|10860.6|10883.1|10873.1|10870.4|10860.4|323
1761838200000|2025-10-30 15:30:00|10870.4|10860.4|10882.9|10872.9|10883.9|10873.9|10866.1|10856.1|305
1761838500000|2025-10-30 15:35:00|10882.6|10872.6|10885.9|10875.9|10891.1|10881.1|10880.6|10868.5|339
1761838800000|2025-10-30 15:40:00|10885.6|10875.6|10882.9|10872.9|10887.1|10877.1|10878.1|10868.1|238
1761839100000|2025-10-30 15:45:00|10883.1|10873.1|10882.4|10872.4|10886.6|10876.6|10875.1|10865.1|285
1761839400000|2025-10-30 15:50:00|10882.1|10872.1|10895.9|10885.9|10896.9|10886.9|10877.6|10867.6|261
1761839700000|2025-10-30 15:55:00|10896.1|10886.1|10895.1|10885.1|10907.4|10897.4|10893.4|10883.4|315
1761840000000|2025-10-30 16:00:00|10894.9|10884.9|10898.9|10888.9|10902|10892|10892.9|10882.9|272
1761840300000|2025-10-30 16:05:00|10899.6|10889.6|10908.9|10898.9|10910.6|10900.6|10898.4|10888.4|223
1761840600000|2025-10-30 16:10:00|10909.1|10899.1|10909.4|10899.4|10910.9|10900.9|10905.6|10895.6|184
1761840900000|2025-10-30 16:15:00|10909.6|10899.6|10903.4|10893.4|10913.6|10903.6|10903.4|10893.4|245
1761841200000|2025-10-30 16:20:00|10903.1|10893.1|10909.6|10899.6|10909.6|10899.6|10894.4|10884.4|302
1761841500000|2025-10-30 16:25:00|10909.9|10899.9|10930.6|10920.6|10931.4|10921.4|10906.9|10896.9|294
1761841800000|2025-10-30 16:30:00|10929.4|10919.4|10920.1|10910.1|10931.1|10921.1|10919.1|10909.1|235
1761842100000|2025-10-30 16:35:00|10920.4|10910.4|10922.1|10912.1|10925.6|10915.6|10916.1|10906.1|290
1761842400000|2025-10-30 16:40:00|10922.9|10912.9|10933.4|10923.4|10934.1|10924.1|10922.9|10912.9|296
1761842700000|2025-10-30 16:45:00|10933.1|10923.1|10926.6|10916.6|10933.4|10923.4|10911.9|10901.9|474
1761843000000|2025-10-30 16:50:00|10926.9|10916.9|10924.1|10914.1|10932.6|10922.6|10921.9|10911.9|181
1761843300000|2025-10-30 16:55:00|10923.9|10913.9|10923.1|10913.1|10926.8|10916.8|10919.6|10909.6|309
1761843600000|2025-10-30 17:00:00|10923.3|10913.3|10912.8|10902.8|10924.3|10914.3|10912.8|10902.8|37
1761843900000|2025-10-30 17:05:00|10912.3|10902.3|10910|10900|10912.3|10902.3|10909.1|10899.1|41
1761844200000|2025-10-30 17:10:00|10909.9|10899.9|10901.8|10891.8|10910.3|10900.3|10901.4|10891.4|76
1761844500000|2025-10-30 17:15:00|10901.9|10891.9|10903.1|10893.1|10907.6|10897.6|10900.9|10890.9|61
1761844800000|2025-10-30 17:20:00|10903.6|10893.6|10916.4|10906.4|10916.5|10906.5|10903.6|10893.6|54
1761845100000|2025-10-30 17:25:00|10916.1|10906.1|10920.8|10910.8|10922|10912|10916.1|10906.1|45
1761845400000|2025-10-30 17:30:00|10920.5|10910.5|10914.1|10904.1|10920.6|10910.6|10912.5|10902.5|80
1761845700000|2025-10-30 17:35:00|10921.8|10901.8|10920.6|10910.6|10923.4|10911.3|10916.5|10901.8|24
1761846000000|2025-10-30 17:40:00|10920.5|10910.5|10932.8|10922.8|10933.4|10922.9|10920.5|10909.5|40
1761846300000|2025-10-30 17:45:00|10933.6|10923.6|10934|10924|10937.1|10927.1|10931.3|10921.3|85
1761846600000|2025-10-30 17:50:00|10934.5|10924.5|10937.3|10927.3|10937.3|10927.3|10929.6|10919.6|104
1761846900000|2025-10-30 17:55:00|10935.5|10925.5|10932.1|10922.1|10935.5|10925.5|10929|10919|120
1761847200000|2025-10-30 18:00:00|10932.4|10922.4|10928.9|10918.9|10935.4|10925.4|10928.6|10918.6|62
1761847500000|2025-10-30 18:05:00|10929|10919|10929.9|10919.9|10929.9|10919.9|10927|10917|27
1761847800000|2025-10-30 18:10:00|10930.3|10920.3|10933.4|10923.4|10934.4|10924.4|10929.4|10919.4|47
1761848100000|2025-10-30 18:15:00|10933.1|10923.1|10934.4|10924.4|10935.8|10925.8|10932.9|10922.9|29
1761848400000|2025-10-30 18:20:00|10934.6|10924.6|10935.6|10925.6|10937|10927|10934.4|10924.4|17
1761848700000|2025-10-30 18:25:00|10935.4|10925.4|10935.6|10925.6|10940.8|10928.1|10928|10918|50
1761849000000|2025-10-30 18:30:00|10935.5|10925.5|10934|10924|10935.8|10925.8|10933.8|10923.8|20
1761849300000|2025-10-30 18:35:00|10934.3|10924.3|10929.4|10919.4|10934.4|10924.4|10929.4|10919.4|19
1761849600000|2025-10-30 18:40:00|10929.5|10919.5|10929.1|10919.1|10930.8|10920.8|10928.3|10918.3|51
1761849900000|2025-10-30 18:45:00|10929.5|10919.5|10931|10921|10931|10921|10929.1|10919.1|8
1761850200000|2025-10-30 18:50:00|10930.8|10920.8|10933.1|10923.1|10933.1|10923.1|10930.8|10920.8|11
1761850500000|2025-10-30 18:55:00|10933.4|10923.4|10941.4|10919.4|10941.4|10924.8|10933.4|10917.4|15
1761872400000|2025-10-31 01:00:00|10937.8|10917.8|10941.5|10931.5|10950.9|10935.1|10937.8|10917.8|265
1761872700000|2025-10-31 01:05:00|10941.4|10931.4|10951.9|10941.9|10951.9|10941.9|10940.1|10930.1|432
1761873000000|2025-10-31 01:10:00|10951.3|10941.3|10955.5|10945.5|10958.9|10948.9|10948.5|10938.5|359
1761873300000|2025-10-31 01:15:00|10955.8|10945.8|10955.8|10945.8|10966|10952|10955.3|10945.3|433
1761873600000|2025-10-31 01:20:00|10955.4|10945.4|10966.5|10956.5|10969.5|10959.5|10951.8|10941.8|404
1761873900000|2025-10-31 01:25:00|10966.8|10956.8|10971.5|10961.5|10975.5|10965.5|10964.8|10954.8|318
1761874200000|2025-10-31 01:30:00|10972|10962|10955.8|10945.8|10974|10964|10953.3|10942.6|450
1761874500000|2025-10-31 01:35:00|10956|10946|10956.3|10946.3|10957.8|10947.8|10951.5|10941.5|366
1761874800000|2025-10-31 01:40:00|10956.5|10946.5|10953.3|10943.3|10960|10950|10944.3|10934.3|288
1761875100000|2025-10-31 01:45:00|10953|10943|10950|10940|10955|10945|10942.8|10932.8|287
1761875400000|2025-10-31 01:50:00|10950.3|10940.3|10934.8|10924.8|10950.3|10940.3|10932|10922|416
1761875700000|2025-10-31 01:55:00|10932.8|10922.8|10947|10937|10951.5|10941.5|10932.8|10922.8|361
1761876000000|2025-10-31 02:00:00|10946.8|10936.8|10961.5|10951.5|10965.3|10955.3|10945.8|10935.8|359
1761876300000|2025-10-31 02:05:00|10961.3|10951.3|10962|10952|10965.5|10955.5|10958.3|10948.3|325
1761876600000|2025-10-31 02:10:00|10961.8|10951.8|10970.3|10960.3|10971.3|10961.3|10960.5|10950.5|302
1761876900000|2025-10-31 02:15:00|10970.5|10960.5|10973.3|10963.3|10973.3|10963.3|10970.3|10960.3|158
1761877200000|2025-10-31 02:20:00|10973|10963|10971.5|10961.5|10973.5|10963.5|10970|10960|100
1761877500000|2025-10-31 02:25:00|10971.3|10961.3|10964.3|10954.3|10971.3|10961.3|10962.8|10952.8|163
1761877800000|2025-10-31 02:30:00|10964.5|10954.5|10951.3|10941.3|10964.5|10954.5|10947.8|10937.8|381
1761878100000|2025-10-31 02:35:00|10951.8|10941.8|10955.5|10945.5|10955.8|10945.8|10946.3|10936.3|373
1761878400000|2025-10-31 02:40:00|10955.8|10945.8|10939.3|10929.3|10958.3|10948.3|10938.5|10928.5|292
1761878700000|2025-10-31 02:45:00|10939|10929|10945.5|10935.5|10946|10936|10938|10924|293
1761879000000|2025-10-31 02:50:00|10945|10935|10968.5|10958.5|10973.8|10963.8|10944.8|10934.8|396
1761879300000|2025-10-31 02:55:00|10968.3|10958.3|10977.8|10967.8|10979.3|10969.3|10968.3|10958.3|456
1761879600000|2025-10-31 03:00:00|10978.3|10968.3|10966.8|10956.8|10986.3|10976.3|10966.8|10956.8|480
1761879900000|2025-10-31 03:05:00|10966.5|10956.5|10959.3|10949.3|10966.5|10956.5|10953.5|10943.5|408
1761880200000|2025-10-31 03:10:00|10959.5|10949.5|10956.8|10946.8|10968.3|10958.3|10951|10941|395
1761880500000|2025-10-31 03:15:00|10957.3|10947.3|10946|10936|10958|10948|10944.8|10934.8|337
1761880800000|2025-10-31 03:20:00|10946.3|10936.3|10932.5|10922.5|10948.5|10938.5|10932|10922|341
1761881100000|2025-10-31 03:25:00|10931.5|10921.5|10932.3|10912.3|10937.5|10927.5|10923.5|10912|294
1761881400000|2025-10-31 03:30:00|10932.8|10912.8|10927|10917|10933.3|10917.8|10923.5|10910.5|72
1761881700000|2025-10-31 03:35:00|10926.8|10916.8|10924.5|10914.5|10928.3|10918.3|10923|10913|91
1761882000000|2025-10-31 03:40:00|10924.3|10914.3|10927|10917|10928.3|10918.3|10924.3|10914.3|54
1761882300000|2025-10-31 03:45:00|10927.3|10917.3|10926|10916|10927.3|10917.3|10922.8|10912.8|78
1761882600000|2025-10-31 03:50:00|10925.8|10915.8|10914|10904|10927.5|10917.5|10913.5|10903.5|44
1761882900000|2025-10-31 03:55:00|10913.8|10903.8|10909|10899|10913.8|10903.8|10907.5|10897.5|107
1761883200000|2025-10-31 04:00:00|10909.3|10899.3|10907.5|10897.5|10910.5|10900.5|10907.3|10897.3|86
1761883500000|2025-10-31 04:05:00|10907.8|10897.8|10896.8|10886.8|10909|10899|10894.3|10884.3|141
1761883800000|2025-10-31 04:10:00|10896.3|10886.3|10888.5|10878.5|10896.3|10886.3|10887.8|10877.8|125
1761884100000|2025-10-31 04:15:00|10889.3|10879.3|10904.3|10894.3|10905.3|10895.3|10888.3|10878.3|110
1761884400000|2025-10-31 04:20:00|10904.8|10894.8|10907.8|10897.8|10909|10899|10901.3|10891.3|92
1761884700000|2025-10-31 04:25:00|10907.5|10897.5|10909|10899|10911.3|10901.3|10904.3|10894.3|77
1761885000000|2025-10-31 04:30:00|10909.3|10899.3|10905|10895|10910.5|10900.5|10904.3|10894.3|108
1761885300000|2025-10-31 04:35:00|10905.3|10895.3|10909.8|10899.8|10910|10900|10904.8|10894.8|52
1761885600000|2025-10-31 04:40:00|10910|10900|10910.3|10900.3|10911|10901|10909.5|10899.5|50
1761885900000|2025-10-31 04:45:00|10910.5|10900.5|10903.8|10893.8|10912|10902|10903.8|10893.8|64
1761886200000|2025-10-31 04:50:00|10903.5|10893.5|10901.3|10891.3|10906.3|10896.3|10900.8|10890.8|89
1761886500000|2025-10-31 04:55:00|10901.5|10891.5|10906.3|10896.3|10906.8|10896.8|10901.5|10891.5|97
1761886800000|2025-10-31 05:00:00|10906|10896|10903.5|10893.5|10906|10896|10899.3|10889.3|154
1761887100000|2025-10-31 05:05:00|10903.3|10893.3|10891.3|10881.3|10903.8|10893.8|10890.5|10880.5|167
1761887400000|2025-10-31 05:10:00|10891.5|10881.5|10896|10886|10896.3|10886.3|10890.8|10880.8|92
1761887700000|2025-10-31 05:15:00|10896.3|10886.3|10897.3|10887.3|10897.5|10887.5|10893.8|10883.8|75
1761888000000|2025-10-31 05:20:00|10897|10887|10897.5|10887.5|10897.8|10887.8|10894.3|10884.3|74
1761888300000|2025-10-31 05:25:00|10897.3|10887.3|10907|10887|10908.3|10895.8|10897.3|10884.5|134
1761888600000|2025-10-31 05:30:00|10907.5|10887.5|10924|10914|10927.5|10917.5|10907.5|10887.5|515
1761888900000|2025-10-31 05:35:00|10924.3|10914.3|10925.8|10915.8|10930.8|10920.8|10907.8|10897.8|420
1761889200000|2025-10-31 05:40:00|10926|10916|10928|10918|10930|10920|10919.8|10909.8|327
1761889500000|2025-10-31 05:45:00|10928.3|10918.3|10920.8|10910.8|10932.3|10922.3|10916.3|10906.3|428
1761889800000|2025-10-31 05:50:00|10921|10911|10869|10859|10922.5|10912.5|10868.8|10858.8|485
1761890100000|2025-10-31 05:55:00|10869.3|10859.3|10883|10873|10887.8|10877.8|10869.3|10859.3|549
1761890400000|2025-10-31 06:00:00|10883.3|10873.3|10895|10885|10896|10886|10873.8|10863.8|412
1761890700000|2025-10-31 06:05:00|10895.3|10885.3|10893.5|10883.5|10902.5|10892.5|10887.8|10877.8|411
1761891000000|2025-10-31 06:10:00|10893.8|10883.8|10880|10870|10894.8|10884.8|10875.5|10865.5|440
1761891300000|2025-10-31 06:15:00|10879.8|10869.8|10881.3|10871.3|10885.5|10875.5|10872.5|10862.5|417
1761891600000|2025-10-31 06:20:00|10881|10871|10873.3|10863.3|10885.3|10875.3|10869.8|10859.8|440
1761891900000|2025-10-31 06:25:00|10873.5|10863.5|10877.5|10867.5|10881.8|10871.8|10872.3|10862.3|382
1761892200000|2025-10-31 06:30:00|10877.8|10867.8|10892.5|10882.5|10897.9|10884.5|10877.8|10867.8|376
1761892500000|2025-10-31 06:35:00|10892.8|10882.8|10891|10881|10893|10883|10880|10870|347
1761892800000|2025-10-31 06:40:00|10891.3|10881.3|10882.3|10872.3|10897.1|10887.1|10878.5|10868.5|297
1761893100000|2025-10-31 06:45:00|10882|10872|10884.3|10874.3|10890.5|10880.5|10882|10870.5|334
1761893400000|2025-10-31 06:50:00|10884|10874|10882.8|10872.8|10886.8|10876.8|10881.5|10871.5|332
1761893700000|2025-10-31 06:55:00|10882.5|10872.5|10891.3|10871.3|10894|10879|10879.5|10869.5|275
1761894000000|2025-10-31 07:00:00|10892|10872|10878|10868|10893.8|10879|10872.3|10862.3|203
1761894300000|2025-10-31 07:05:00|10878.3|10868.3|10862.5|10852.5|10880.8|10870.8|10862|10852|187
1761894600000|2025-10-31 07:10:00|10862.3|10852.3|10869.3|10859.3|10869.5|10859.5|10861|10851|157
1761894900000|2025-10-31 07:15:00|10869.5|10859.5|10880.3|10870.3|10889|10874|10863.5|10853.5|207
1761895200000|2025-10-31 07:20:00|10880.5|10870.5|10884|10874|10884.5|10874.5|10880.5|10870.5|197
1761895500000|2025-10-31 07:25:00|10883.8|10873.8|10889|10879|10889.8|10879.8|10883.5|10873.5|92
1761895800000|2025-10-31 07:30:00|10888.8|10878.8|10888.5|10878.5|10889.3|10879.3|10886.3|10876.3|156
1761896100000|2025-10-31 07:35:00|10889|10879|10896|10886|10896|10886|10888.3|10878.3|125
1761896400000|2025-10-31 07:40:00|10896.3|10886.3|10895.8|10885.8|10898.8|10888.8|10895.3|10885.3|118
1761896700000|2025-10-31 07:45:00|10895.5|10885.5|10891|10881|10898.4|10888.3|10884.3|10874.3|137
1761897000000|2025-10-31 07:50:00|10890.8|10880.8|10890|10880|10892.3|10882.3|10884|10871.3|126
1761897300000|2025-10-31 07:55:00|10890.3|10880.3|10894.9|10884.9|10897.1|10887.1|10890.3|10880.3|173
1761897600000|2025-10-31 08:00:00|10897.9|10887.9|10883.4|10873.4|10897.9|10887.9|10878.6|10868.6|236
1761897900000|2025-10-31 08:05:00|10883.6|10873.6|10896.9|10886.9|10902.4|10892.4|10880.1|10870.1|158
1761898200000|2025-10-31 08:10:00|10897.1|10887.1|10875.4|10865.4|10899.6|10889.6|10872.9|10862.9|181
1761898500000|2025-10-31 08:15:00|10875.6|10865.6|10878.1|10868.1|10880.9|10870.9|10866.4|10856.4|210
1761898800000|2025-10-31 08:20:00|10877.9|10867.9|10889.4|10879.4|10889.4|10879.4|10873.4|10863.4|157
1761899100000|2025-10-31 08:25:00|10889.6|10879.6|10891.4|10881.4|10893.6|10883.6|10885.1|10875.1|153
1761899400000|2025-10-31 08:30:00|10892.1|10882.1|10878.9|10868.9|10894.6|10884.6|10878.4|10868.4|169
1761899700000|2025-10-31 08:35:00|10878.6|10868.6|10883.9|10873.9|10889.9|10879.9|10878.6|10868.6|143
1761900000000|2025-10-31 08:40:00|10884.1|10874.1|10882.4|10872.4|10887.4|10877.4|10879.9|10869.9|99
1761900300000|2025-10-31 08:45:00|10882.6|10872.6|10876.6|10866.6|10885.6|10875.6|10876.1|10866.1|166
1761900600000|2025-10-31 08:50:00|10876.4|10866.4|10864.6|10854.6|10876.4|10866.4|10864.4|10854.4|132
1761900900000|2025-10-31 08:55:00|10864.1|10854.1|10872.9|10862.9|10872.9|10862.9|10862.9|10852.9|184
1761901200000|2025-10-31 09:00:00|10872.6|10862.6|10840.4|10830.4|10872.6|10862.6|10838.6|10825.9|305
1761901500000|2025-10-31 09:05:00|10840.6|10830.6|10846.9|10836.9|10857.3|10845.9|10838.6|10828.6|212
1761901800000|2025-10-31 09:10:00|10847.1|10837.1|10829.1|10819.1|10849.8|10837.4|10822.5|10812.5|162
1761902100000|2025-10-31 09:15:00|10828.9|10818.9|10829.6|10819.6|10836.9|10826.9|10828.4|10818.4|145
1761902400000|2025-10-31 09:20:00|10829.9|10819.9|10833.9|10823.9|10838.9|10828.9|10820.9|10810.9|230
1761902700000|2025-10-31 09:25:00|10834.1|10824.1|10819.4|10809.4|10834.9|10824.9|10810.6|10800.6|159
1761903000000|2025-10-31 09:30:00|10819.1|10809.1|10834.1|10824.1|10837.1|10827.1|10813.1|10803.1|173
1761903300000|2025-10-31 09:35:00|10833.9|10823.9|10837.9|10827.9|10839.6|10829.6|10830.1|10820.1|140
1761903600000|2025-10-31 09:40:00|10838.1|10828.1|10839.9|10829.9|10842.1|10832.1|10836.6|10826.6|138
1761903900000|2025-10-31 09:45:00|10839.6|10829.6|10851.4|10841.4|10852.1|10842.1|10839.6|10829.6|179
1761904200000|2025-10-31 09:50:00|10851.6|10841.6|10857.6|10847.6|10860.4|10850.4|10847.6|10837.6|145
1761904500000|2025-10-31 09:55:00|10857.9|10847.9|10866.1|10856.1|10868.1|10858.1|10856.9|10846.9|131
1761904800000|2025-10-31 10:00:00|10866.4|10856.4|10870.4|10860.4|10873.9|10863.9|10866.1|10856.1|128
1761905100000|2025-10-31 10:05:00|10870.1|10860.1|10869.4|10859.4|10871.4|10861.4|10865.9|10855.9|114
1761905400000|2025-10-31 10:10:00|10869.1|10859.1|10857.1|10847.1|10869.4|10859.4|10856.6|10846.6|99
1761905700000|2025-10-31 10:15:00|10857.6|10847.6|10857.9|10847.9|10859.4|10849.4|10854.9|10844.9|135
1761906000000|2025-10-31 10:20:00|10857.6|10847.6|10861.9|10851.9|10862.4|10852.4|10857.6|10847.6|99
1761906300000|2025-10-31 10:25:00|10861.6|10851.6|10860.1|10850.1|10862.1|10852.1|10856.4|10846.4|132
1761906600000|2025-10-31 10:30:00|10859.1|10849.1|10861.4|10851.4|10864.1|10854.1|10858.9|10848.9|161
1761906900000|2025-10-31 10:35:00|10861.1|10851.1|10863.4|10853.4|10864.9|10854.9|10857.4|10847.4|123
1761907200000|2025-10-31 10:40:00|10863.9|10853.9|10863.6|10853.6|10864.9|10854.9|10861.4|10851.4|84
1761907500000|2025-10-31 10:45:00|10863.4|10853.4|10862.6|10852.6|10864.6|10854.6|10860.6|10850.6|117
1761907800000|2025-10-31 10:50:00|10862.9|10852.9|10863.1|10853.1|10865.4|10855.4|10862.4|10852.4|104
1761908100000|2025-10-31 10:55:00|10862.9|10852.9|10861.6|10851.6|10864.9|10854.9|10860.5|10850.5|89
1761908400000|2025-10-31 11:00:00|10862.1|10852.1|10864.9|10854.9|10868.4|10858.4|10860.9|10850.9|160
1761908700000|2025-10-31 11:05:00|10865.1|10855.1|10872.4|10862.4|10873.9|10863.9|10864.4|10854.4|132
1761909000000|2025-10-31 11:10:00|10872.1|10862.1|10879.6|10869.6|10879.6|10869.6|10871.1|10861.1|124
1761909300000|2025-10-31 11:15:00|10879.4|10869.4|10882.9|10872.9|10886|10873.9|10878.4|10866|120
1761909600000|2025-10-31 11:20:00|10882.6|10872.6|10885.1|10875.1|10892.6|10882.6|10881.4|10871.4|155
1761909900000|2025-10-31 11:25:00|10885.4|10875.4|10889.4|10879.4|10890.9|10880.9|10885.1|10875.1|127
1761910200000|2025-10-31 11:30:00|10889.6|10879.6|10892.6|10882.6|10892.6|10882.6|10882.1|10872.1|116
1761910500000|2025-10-31 11:35:00|10892.4|10882.4|10898.4|10888.4|10898.4|10888.4|10890.6|10880.6|163
1761910800000|2025-10-31 11:40:00|10898.6|10888.6|10927.6|10917.6|10931.3|10921.3|10897.9|10887.9|193
1761911100000|2025-10-31 11:45:00|10927.9|10917.9|10950.1|10940.1|10951|10941|10927.9|10917.9|212
1761911400000|2025-10-31 11:50:00|10949.8|10939.8|10935.9|10925.9|10951.9|10941.9|10934.5|10924.5|169
1761911700000|2025-10-31 11:55:00|10935.4|10925.4|10922.1|10912.1|10935.4|10925.4|10920.9|10910.9|169
1761912000000|2025-10-31 12:00:00|10921.6|10911.6|10929.6|10919.6|10930.9|10920.9|10916.1|10906.1|176
1761912300000|2025-10-31 12:05:00|10929.4|10919.4|10927.4|10917.4|10933.6|10923.6|10925.6|10915.6|128
1761912600000|2025-10-31 12:10:00|10927.6|10917.6|10930.6|10920.6|10933.6|10923.6|10925.6|10915.6|159
1761912900000|2025-10-31 12:15:00|10930.4|10920.4|10929.1|10919.1|10931.4|10921.4|10924.9|10914.9|151
1761913200000|2025-10-31 12:20:00|10928.9|10918.9|10938.9|10928.9|10942.3|10932.3|10922.6|10912.6|214
1761913500000|2025-10-31 12:25:00|10938.6|10928.6|10936.6|10926.6|10944.1|10934.1|10935.1|10925.1|158
1761913800000|2025-10-31 12:30:00|10936.9|10926.9|10923.6|10913.6|10942.4|10932.4|10918.4|10908.4|260
1761914100000|2025-10-31 12:35:00|10923.4|10913.4|10912.9|10902.9|10927.4|10916.1|10911.6|10901.6|332
1761914400000|2025-10-31 12:40:00|10913.4|10903.4|10909.1|10899.1|10913.4|10903.4|10898.3|10888.3|292
1761914700000|2025-10-31 12:45:00|10908.9|10898.9|10893.1|10883.1|10909.4|10899.4|10892.6|10882.6|194
1761915000000|2025-10-31 12:50:00|10893.9|10883.9|10893.6|10883.6|10894.1|10884.1|10887.6|10877.6|167
1761915300000|2025-10-31 12:55:00|10893.9|10883.9|10895.5|10885.5|10903.6|10893.6|10881.1|10871.1|275
1761915600000|2025-10-31 13:00:00|10895.4|10885.4|10907.6|10897.6|10918.4|10908.4|10894.9|10884.9|615
1761915900000|2025-10-31 13:05:00|10907.1|10897.1|10882.6|10872.6|10907.1|10897.1|10878.4|10868.4|488
1761916200000|2025-10-31 13:10:00|10882.4|10872.4|10886.1|10876.1|10898.9|10888.9|10881.9|10871.9|443
1761916500000|2025-10-31 13:15:00|10886.4|10876.4|10898.4|10888.4|10899.4|10889.4|10870.1|10860.1|450
1761916800000|2025-10-31 13:20:00|10898.6|10888.6|10897.4|10887.4|10905.6|10895.6|10895.1|10885.1|400
1761917100000|2025-10-31 13:25:00|10897.1|10887.1|10900.4|10890.4|10904.9|10894.9|10893.4|10883.4|338
1761917400000|2025-10-31 13:30:00|10900.1|10890.1|10880.6|10870.6|10900.9|10890.9|10879.1|10869.1|469
1761917700000|2025-10-31 13:35:00|10880.9|10870.9|10849.9|10839.9|10886.9|10876.9|10840.1|10830.1|570
1761918000000|2025-10-31 13:40:00|10849.6|10839.6|10848.4|10838.4|10857.4|10847.4|10840.4|10830.4|479
1761918300000|2025-10-31 13:45:00|10848.1|10838.1|10848.6|10838.6|10863.4|10853.4|10843.4|10833.4|445
1761918600000|2025-10-31 13:50:00|10848.9|10838.9|10860.6|10850.6|10869.4|10859.4|10848.4|10838.4|478
1761918900000|2025-10-31 13:55:00|10860.4|10850.4|10871.1|10861.1|10872.9|10862.9|10860.4|10850.4|412
1761919200000|2025-10-31 14:00:00|10871.6|10861.6|10861.9|10851.9|10879.4|10869.4|10860.9|10850.9|403
1761919500000|2025-10-31 14:05:00|10862.4|10852.4|10861.1|10851.1|10871.4|10861.4|10860.6|10850.6|351
1761919800000|2025-10-31 14:10:00|10860.9|10850.9|10860.6|10850.6|10866.4|10856.4|10854.4|10844.4|339
1761920100000|2025-10-31 14:15:00|10860.4|10850.4|10866.1|10856.1|10866.6|10856.6|10858.6|10848.6|358
1761920400000|2025-10-31 14:20:00|10866.4|10856.4|10870.1|10860.1|10872.6|10862.6|10859.4|10849.4|357
1761920700000|2025-10-31 14:25:00|10870.4|10860.4|10862.1|10852.1|10871.1|10861.1|10860.6|10850.6|335
1761921000000|2025-10-31 14:30:00|10861.9|10851.9|10882.9|10872.9|10887.4|10877.4|10859.1|10849.1|369
1761921300000|2025-10-31 14:35:00|10883.1|10873.1|10875.1|10865.1|10883.4|10873.4|10862.6|10852.6|368
1761921600000|2025-10-31 14:40:00|10875.4|10865.4|10879.9|10869.9|10884.9|10874.9|10872.1|10862.1|275
1761921900000|2025-10-31 14:45:00|10881.9|10871.9|10881.6|10871.6|10886.4|10876.4|10879.1|10869.1|315
1761922200000|2025-10-31 14:50:00|10881.4|10871.4|10899.4|10889.4|10899.6|10889.6|10877.9|10867.9|406
1761922500000|2025-10-31 14:55:00|10899.1|10889.1|10901.1|10891.1|10910.4|10900.4|10898.6|10888.6|293
1761922800000|2025-10-31 15:00:00|10901.4|10891.4|10897.4|10887.4|10905.6|10895.6|10890.9|10880.9|419
1761923100000|2025-10-31 15:05:00|10897.6|10887.6|10897.6|10887.6|10900.6|10890.6|10893.1|10883.1|313
1761923400000|2025-10-31 15:10:00|10897.4|10887.4|10898.1|10888.1|10900.4|10890.4|10893.9|10883.9|246
1761923700000|2025-10-31 15:15:00|10898.4|10888.4|10908.3|10898.3|10922.9|10912.9|10892.1|10882.1|460
1761924000000|2025-10-31 15:20:00|10908.1|10898.1|10909.9|10899.9|10911.4|10901.4|10895.1|10885.1|297
1761924300000|2025-10-31 15:25:00|10909.6|10899.6|10906.1|10896.1|10911.6|10901.6|10899.1|10889.1|245
1761924600000|2025-10-31 15:30:00|10906.4|10896.4|10912.1|10902.1|10912.1|10902.1|10904.6|10894.6|261
1761924900000|2025-10-31 15:35:00|10912.4|10902.4|10911.6|10901.6|10921.3|10911.3|10910.1|10900.1|314
1761925200000|2025-10-31 15:40:00|10911.9|10901.9|10923.6|10913.6|10924.9|10914.9|10910.6|10900.6|350
1761925500000|2025-10-31 15:45:00|10923.9|10913.9|10907.9|10897.9|10933.4|10923.4|10905.1|10895.1|489
1761925800000|2025-10-31 15:50:00|10908.1|10898.1|10910.9|10900.9|10920.1|10910.1|10904.6|10894.6|354
1761926100000|2025-10-31 15:55:00|10910.6|10900.6|10899.6|10889.6|10912.6|10902.6|10899.6|10889.6|345
1761926400000|2025-10-31 16:00:00|10898.1|10888.1|10901.6|10891.6|10909.6|10899.6|10897.1|10887.1|369
1761926700000|2025-10-31 16:05:00|10901.4|10891.4|10892.1|10882.1|10904.9|10894.9|10890.9|10880.9|361
1761927000000|2025-10-31 16:10:00|10892.4|10882.4|10890.4|10880.4|10899.1|10889.1|10885.6|10875.6|442
1761927300000|2025-10-31 16:15:00|10890.6|10880.6|10879.4|10869.4|10890.6|10880.6|10875.6|10865.6|508
1761927600000|2025-10-31 16:20:00|10879.1|10869.1|10894.6|10884.6|10897.6|10887.6|10876.1|10866.1|394
1761927900000|2025-10-31 16:25:00|10894.4|10884.4|10887.1|10877.1|10894.9|10884.9|10884.9|10874.9|360
1761928200000|2025-10-31 16:30:00|10886.9|10876.9|10898.4|10888.4|10901.1|10891.1|10886.4|10876.4|318
1761928500000|2025-10-31 16:35:00|10898.1|10888.1|10892.4|10882.4|10900.9|10890.9|10886.4|10876.4|324
1761928800000|2025-10-31 16:40:00|10892.1|10882.1|10897.4|10887.4|10897.4|10887.4|10883.1|10873.1|316
1761929100000|2025-10-31 16:45:00|10897.6|10887.6|10889.9|10879.9|10899.1|10889.1|10887.6|10877.6|272
1761929400000|2025-10-31 16:50:00|10889.6|10879.6|10882.6|10872.6|10893.9|10883.9|10882.6|10872.6|264
1761929700000|2025-10-31 16:55:00|10882.4|10872.4|10892|10882|10894|10884|10878.9|10868.9|441
1761930000000|2025-10-31 17:00:00|10891.8|10881.8|10877.8|10867.8|10893.8|10883.8|10876|10866|154
1761930300000|2025-10-31 17:05:00|10877.5|10867.5|10883.9|10873.9|10886.5|10876.5|10877.5|10867.5|125
1761930600000|2025-10-31 17:10:00|10884.1|10874.1|10886.6|10876.6|10889.1|10879.1|10882.6|10872.6|76
1761930900000|2025-10-31 17:15:00|10886.4|10876.4|10892|10882|10894|10884|10886.4|10876.4|68
1761931200000|2025-10-31 17:20:00|10891.8|10881.8|10899.1|10889.1|10899.6|10889.6|10889.4|10879.4|66
1761931500000|2025-10-31 17:25:00|10899|10889|10893.8|10883.8|10899|10889|10892.4|10882.4|68
1761931800000|2025-10-31 17:30:00|10893.5|10883.5|10894.1|10884.1|10900.6|10890.6|10891.9|10881.9|151
1761932100000|2025-10-31 17:35:00|10893.9|10883.9|10891.3|10881.3|10896.8|10886.8|10889.8|10879.8|110
1761932400000|2025-10-31 17:40:00|10891.5|10881.5|10889.8|10879.8|10896.3|10886.3|10889.8|10879.8|79
1761932700000|2025-10-31 17:45:00|10890|10880|10896.1|10886.1|10897.5|10887.5|10890|10880|66
1761933000000|2025-10-31 17:50:00|10896|10886|10902.6|10892.6|10904|10894|10894.6|10884.6|44
1761933300000|2025-10-31 17:55:00|10902.5|10892.5|10899.1|10889.1|10903.9|10893.9|10898.4|10888.4|76
1761933600000|2025-10-31 18:00:00|10898.9|10888.9|10901.4|10891.4|10904|10894|10898.3|10888.3|51
1761933900000|2025-10-31 18:05:00|10901.8|10891.8|10902.1|10892.1|10903.8|10893.8|10896.4|10886.4|72
1761934200000|2025-10-31 18:10:00|10902|10892|10904|10894|10909.9|10894.6|10901|10889.9|51
1761934500000|2025-10-31 18:15:00|10903.8|10893.8|10904|10894|10904.5|10894.5|10903|10893|21
1761934800000|2025-10-31 18:20:00|10903.8|10893.8|10902.3|10892.3|10903.8|10893.8|10897.3|10887.3|33
1761935100000|2025-10-31 18:25:00|10902.5|10892.5|10899.4|10889.4|10904.1|10894.1|10898.8|10888.8|45
1761935400000|2025-10-31 18:30:00|10899.3|10889.3|10898.3|10888.3|10903.1|10893.1|10894.1|10884.1|90
1761935700000|2025-10-31 18:35:00|10898.5|10888.5|10903|10893|10903|10893|10898.3|10888.3|72
1761936000000|2025-10-31 18:40:00|10902.8|10892.8|10903|10893|10904.6|10894.6|10902|10892|87
1761936300000|2025-10-31 18:45:00|10902.4|10892.4|10894.9|10884.9|10902.5|10892.5|10894.5|10884.5|65
1761936600000|2025-10-31 18:50:00|10895|10885|10893.8|10883.8|10897.5|10887.5|10893.4|10883.4|27
1761936900000|2025-10-31 18:55:00|10893.4|10883.4|10907.9|10885.9|10907.9|10885.9|10892.9|10876.9|9
1762131600000|2025-11-03 01:00:00|10881.8|10859.8|10863.3|10841.3|10883.3|10861.3|10858|10836|80
1762131900000|2025-11-03 01:05:00|10862.3|10840.3|10881|10859|10882.8|10860.8|10861|10839|156
1762132200000|2025-11-03 01:10:00|10879.8|10857.8|10885.8|10863.8|10885.8|10863.8|10866.8|10844.8|129
1762132500000|2025-11-03 01:15:00|10884|10862|10902.3|10880.3|10909|10887|10884|10862|99
1762132800000|2025-11-03 01:20:00|10903.5|10881.5|10897|10875|10903.5|10881.5|10890.8|10868.8|81
1762133100000|2025-11-03 01:25:00|10895.8|10873.8|10898|10876|10903.5|10881.5|10893.3|10871.3|50
1762133400000|2025-11-03 01:30:00|10899|10877|10896|10874|10901.3|10879.3|10881.5|10859.5|78
1762133700000|2025-11-03 01:35:00|10894.8|10872.8|10879.5|10857.5|10896.8|10874.8|10877|10855|57
1762134000000|2025-11-03 01:40:00|10880.5|10858.5|10877|10855|10884.8|10862.8|10875|10853|63
1762134300000|2025-11-03 01:45:00|10876|10854|10878.8|10856.8|10881.5|10859.5|10872.8|10850.8|45
1762134600000|2025-11-03 01:50:00|10880|10858|10884.8|10862.8|10884.8|10862.8|10875.3|10853.3|43
1762134900000|2025-11-03 01:55:00|10885.8|10863.8|10877|10855|10888.3|10866.3|10877|10855|23
1762135200000|2025-11-03 02:00:00|10876|10854|10875.8|10853.8|10880.8|10858.8|10865.8|10843.8|55
1762135500000|2025-11-03 02:05:00|10876.8|10854.8|10868.5|10846.5|10876.8|10854.8|10868.5|10846.5|32
1762135800000|2025-11-03 02:10:00|10867.3|10845.3|10880.3|10858.3|10880.3|10858.3|10864.8|10842.8|54
1762136100000|2025-11-03 02:15:00|10881.5|10859.5|10884.5|10862.5|10884.5|10862.5|10880.3|10858.3|12
1762136400000|2025-11-03 02:20:00|10884.8|10862.8|10881.3|10859.3|10887.5|10865.5|10881.3|10859.3|16
1762136700000|2025-11-03 02:25:00|10882.5|10860.5|10877.8|10855.8|10882.8|10860.8|10877.8|10855.8|10
1762137000000|2025-11-03 02:30:00|10878.8|10856.8|10870|10848|10881.3|10859.3|10869.3|10847.3|51
1762137300000|2025-11-03 02:35:00|10871.3|10849.3|10860.5|10838.5|10872.5|10850.5|10859.5|10837.5|30
1762137600000|2025-11-03 02:40:00|10859.5|10837.5|10863.5|10843.5|10865|10844|10858|10836|88
1762137900000|2025-11-03 02:45:00|10863.3|10843.3|10857.5|10837.5|10867.3|10847.3|10853.8|10833.8|329
1762138200000|2025-11-03 02:50:00|10857.3|10837.3|10865.3|10855.3|10865.3|10855.3|10854.3|10837|300
1762138500000|2025-11-03 02:55:00|10865.5|10855.5|10868.3|10858.3|10871|10861|10865.3|10855.3|241
1762138800000|2025-11-03 03:00:00|10868.5|10858.5|10869|10859|10869.3|10859.3|10862.5|10852.5|249
1762139100000|2025-11-03 03:05:00|10869.3|10859.3|10863.8|10853.8|10871.3|10861.3|10858.5|10848.5|287
1762139400000|2025-11-03 03:10:00|10863.5|10853.5|10860.5|10850.5|10866|10856|10856.8|10846.8|250
1762139700000|2025-11-03 03:15:00|10860.8|10850.8|10860.3|10850.3|10865.8|10855.8|10859.8|10849.8|193
1762140000000|2025-11-03 03:20:00|10860|10850|10850.8|10840.8|10861.5|10851.5|10849.3|10839.3|251
1762140300000|2025-11-03 03:25:00|10851|10841|10856.3|10836.3|10858.3|10843.5|10848.3|10835.8|223
1762140600000|2025-11-03 03:30:00|10856.8|10836.8|10854|10844|10857.5|10846.3|10849.3|10836|93
1762140900000|2025-11-03 03:35:00|10854.3|10844.3|10852.8|10842.8|10857.8|10847.8|10852.5|10842.5|102
1762141200000|2025-11-03 03:40:00|10853|10843|10852.3|10842.3|10856|10846|10852|10842|99
1762141500000|2025-11-03 03:45:00|10851.8|10841.8|10853.5|10843.5|10854|10844|10849.3|10839.3|56
1762141800000|2025-11-03 03:50:00|10854|10844|10856|10846|10856.3|10846.3|10853|10843|17
1762142100000|2025-11-03 03:55:00|10856.3|10846.3|10858.5|10848.5|10860.8|10850.8|10856|10846|82
1762142400000|2025-11-03 04:00:00|10858.3|10848.3|10855.3|10845.3|10860|10850|10855.3|10845.3|84
1762142700000|2025-11-03 04:05:00|10855.5|10845.5|10864|10854|10866.3|10856.3|10855.3|10845.3|79
1762143000000|2025-11-03 04:10:00|10864.5|10854.5|10868|10858|10868.8|10858.8|10864.5|10854.5|45
1762143300000|2025-11-03 04:15:00|10868.5|10858.5|10864.8|10854.8|10868.5|10858.5|10864.5|10854.5|47
1762143600000|2025-11-03 04:20:00|10865|10855|10872.5|10862.5|10873.5|10863.5|10864.8|10854.8|59
1762143900000|2025-11-03 04:25:00|10872.8|10862.8|10870.8|10860.8|10875.3|10865.3|10869.8|10859.8|86
1762144200000|2025-11-03 04:30:00|10870.5|10860.5|10868.3|10858.3|10870.8|10860.8|10864.5|10854.5|71
1762144500000|2025-11-03 04:35:00|10868|10858|10867|10857|10868.3|10858.3|10866.3|10856.3|57
1762144800000|2025-11-03 04:40:00|10866.8|10856.8|10864.5|10854.5|10867.5|10857.5|10864|10854|69
1762145100000|2025-11-03 04:45:00|10864|10854|10866|10856|10866|10856|10862.5|10852.5|34
1762145400000|2025-11-03 04:50:00|10866.3|10856.3|10865.3|10855.3|10867.5|10857.5|10864|10854|64
1762145700000|2025-11-03 04:55:00|10865|10855|10865.3|10855.3|10865.5|10855.5|10861.8|10851.8|36
1762146000000|2025-11-03 05:00:00|10865.5|10855.5|10866.8|10856.8|10869.8|10859.8|10865.3|10855.3|84
1762146300000|2025-11-03 05:05:00|10866.3|10856.3|10874|10864|10874|10864|10866|10856|83
1762146600000|2025-11-03 05:10:00|10874.3|10864.3|10874.5|10864.5|10879.3|10869.3|10873.8|10863.8|71
1762146900000|2025-11-03 05:15:00|10874|10864|10872|10862|10875.8|10865.8|10869|10859|83
1762147200000|2025-11-03 05:20:00|10871.8|10861.8|10869|10859|10871.8|10861.8|10867.8|10857.8|57
1762147500000|2025-11-03 05:25:00|10869.3|10859.3|10877|10857|10877.5|10863|10869.3|10856.3|54
1762147800000|2025-11-03 05:30:00|10877.5|10857.5|10884.3|10874.3|10895.3|10877.3|10876.3|10857.5|459
1762148100000|2025-11-03 05:35:00|10884.5|10874.5|10886.3|10876.3|10896|10886|10880.5|10870.5|333
1762148400000|2025-11-03 05:40:00|10886.5|10876.5|10899|10889|10899.3|10889.3|10885.3|10875.3|345
1762148700000|2025-11-03 05:45:00|10899.3|10889.3|10902.3|10892.3|10903.8|10893.8|10894.3|10884.3|298
1762149000000|2025-11-03 05:50:00|10902.5|10892.5|10911|10901|10912|10902|10899.8|10887|350
1762149300000|2025-11-03 05:55:00|10910.8|10900.8|10902.5|10892.5|10912|10902|10900.8|10890.8|297
1762149600000|2025-11-03 06:00:00|10902.8|10892.8|10896.8|10886.8|10904.5|10894.5|10895.8|10885.8|232
1762149900000|2025-11-03 06:05:00|10896.3|10886.3|10903|10893|10908.6|10894|10889.3|10879.3|265
1762150200000|2025-11-03 06:10:00|10903.4|10893.4|10906.3|10896.3|10907.8|10897.8|10902|10892|258
1762150500000|2025-11-03 06:15:00|10906|10896|10930|10920|10931.5|10921.5|10902.5|10892.5|361
1762150800000|2025-11-03 06:20:00|10930.5|10920.5|10912.8|10902.8|10930.8|10920.8|10912.8|10902.8|351
1762151100000|2025-11-03 06:25:00|10912.5|10902.5|10906.3|10896.3|10912.5|10902.5|10902.8|10892.8|308
1762151400000|2025-11-03 06:30:00|10906.5|10896.5|10918.5|10908.5|10919.3|10909.3|10905.3|10895.3|337
1762151700000|2025-11-03 06:35:00|10918.8|10908.8|10923.8|10913.8|10926.3|10914|10915.3|10905.3|203
1762152000000|2025-11-03 06:40:00|10924|10914|10922|10912|10929.3|10919.3|10922|10912|307
1762152300000|2025-11-03 06:45:00|10922.3|10912.3|10926.5|10916.5|10928|10918|10922|10912|282
1762152600000|2025-11-03 06:50:00|10926.8|10916.8|10921|10911|10929|10918|10921|10909|204
1762152900000|2025-11-03 06:55:00|10921.3|10911.3|10925.8|10905.8|10925.8|10914.3|10916|10901.3|217
1762153200000|2025-11-03 07:00:00|10925.3|10905.3|10911.5|10901.5|10925.3|10911.8|10911.5|10897|234
1762153500000|2025-11-03 07:05:00|10911|10901|10908.5|10898.5|10916.8|10905.5|10907|10896.8|152
1762153800000|2025-11-03 07:10:00|10908.3|10898.3|10911|10901|10911.8|10901.8|10908.3|10898.3|152
1762154100000|2025-11-03 07:15:00|10911.3|10901.3|10908.3|10898.3|10916.3|10903.3|10908.3|10896.3|148
1762154400000|2025-11-03 07:20:00|10908|10898|10898.5|10888.5|10908|10898|10898.3|10888.3|152
1762154700000|2025-11-03 07:25:00|10898.3|10888.3|10898.5|10888.5|10903|10893|10896.3|10886.3|95
1762155000000|2025-11-03 07:30:00|10898|10888|10906.8|10896.8|10908.8|10898.8|10892.8|10882.8|136
1762155300000|2025-11-03 07:35:00|10906.5|10896.5|10919.3|10909.3|10927.6|10912.5|10906.5|10896.5|139
1762155600000|2025-11-03 07:40:00|10919|10909|10914.8|10904.8|10921.3|10911.3|10913.5|10903.5|92
1762155900000|2025-11-03 07:45:00|10914.3|10904.3|10914.8|10904.8|10915|10905|10908.5|10898.5|191
1762156200000|2025-11-03 07:50:00|10913.8|10903.8|10907.3|10897.3|10917.8|10907.8|10907.3|10894.3|180
1762156500000|2025-11-03 07:55:00|10907|10897|10911.3|10901.3|10920.1|10910.1|10906.8|10896.8|187
1762156800000|2025-11-03 08:00:00|10904.6|10894.6|10923.1|10913.1|10924.1|10914.1|10904.6|10894.6|291
1762157100000|2025-11-03 08:05:00|10922.9|10912.9|10917.1|10907.1|10925.4|10915.4|10914.4|10904.4|142
1762157400000|2025-11-03 08:10:00|10917.4|10907.4|10918.9|10908.9|10925.1|10915.1|10915.9|10905.9|163
1762157700000|2025-11-03 08:15:00|10919.1|10909.1|10904.6|10894.6|10919.4|10909.4|10902.6|10892.6|253
1762158000000|2025-11-03 08:20:00|10904.4|10894.4|10904.9|10894.9|10906.6|10896.6|10899.1|10889.1|212
1762158300000|2025-11-03 08:25:00|10904.6|10894.6|10913.4|10903.4|10917.4|10907.4|10903.9|10893.9|201
1762158600000|2025-11-03 08:30:00|10913.1|10903.1|10917.4|10907.4|10920.6|10910.6|10910.6|10900.6|166
1762158900000|2025-11-03 08:35:00|10916.9|10906.9|10915.4|10905.4|10917.9|10907.9|10912.4|10902.4|220
1762159200000|2025-11-03 08:40:00|10915.1|10905.1|10917.4|10907.4|10922.9|10912.9|10910.9|10900.9|154
1762159500000|2025-11-03 08:45:00|10917.6|10907.6|10913.6|10903.6|10917.6|10907.6|10910.4|10900.4|159
1762159800000|2025-11-03 08:50:00|10913.4|10903.4|10915.4|10905.4|10919.4|10909.4|10913.1|10903.1|150
1762160100000|2025-11-03 08:55:00|10915.1|10905.1|10910.6|10900.6|10916.4|10906.4|10907.4|10897.4|192
1762160400000|2025-11-03 09:00:00|10910.9|10900.9|10891.1|10881.1|10910.9|10900.9|10887.3|10877.3|239
1762160700000|2025-11-03 09:05:00|10891|10881|10911.6|10901.6|10911.6|10901.6|10890.4|10880.4|165
1762161000000|2025-11-03 09:10:00|10911.9|10901.9|10903.4|10893.4|10915.6|10905.6|10902.9|10892.9|180
1762161300000|2025-11-03 09:15:00|10903.6|10893.6|10902.9|10892.9|10907.6|10897.6|10896.4|10886.4|152
1762161600000|2025-11-03 09:20:00|10902.6|10892.6|10904.6|10894.6|10905.6|10895.6|10899.6|10889.6|127
1762161900000|2025-11-03 09:25:00|10904.4|10894.4|10904.4|10894.4|10905.1|10895.1|10897.9|10887.9|209
1762162200000|2025-11-03 09:30:00|10904.1|10894.1|10904.9|10894.9|10905.1|10895.1|10894.6|10884.6|186
1762162500000|2025-11-03 09:35:00|10903.6|10893.6|10906.4|10896.4|10909.4|10899.4|10903.4|10893.4|135
1762162800000|2025-11-03 09:40:00|10906.6|10896.6|10891.4|10881.4|10906.9|10896.9|10891.1|10881.1|212
1762163100000|2025-11-03 09:45:00|10890.9|10880.9|10889.4|10879.4|10890.9|10880.9|10883.1|10873.1|206
1762163400000|2025-11-03 09:50:00|10889.6|10879.6|10884.1|10874.1|10890.9|10880.9|10882.4|10872.4|175
1762163700000|2025-11-03 09:55:00|10884.4|10874.4|10886.4|10876.4|10888.9|10878.9|10880.4|10870.4|148
1762164000000|2025-11-03 10:00:00|10885.9|10875.9|10887.1|10877.1|10892.6|10882.6|10884.6|10874.6|209
1762164300000|2025-11-03 10:05:00|10886.9|10876.9|10891.1|10881.1|10893.6|10883.6|10885.9|10875.9|180
1762164600000|2025-11-03 10:10:00|10891.4|10881.4|10896.9|10886.9|10898.4|10888.4|10889.4|10879.4|178
1762164900000|2025-11-03 10:15:00|10896.6|10886.6|10895.1|10885.1|10898.4|10888.4|10891.6|10881.6|132
1762165200000|2025-11-03 10:20:00|10895.4|10885.4|10896.4|10886.4|10897.9|10887.9|10895.1|10885.1|131
1762165500000|2025-11-03 10:25:00|10896.1|10886.1|10896.1|10886.1|10900.4|10890.4|10894.9|10884.9|96
1762165800000|2025-11-03 10:30:00|10895.9|10885.9|10895.9|10885.9|10897.6|10887.6|10894.4|10884.4|168
1762166100000|2025-11-03 10:35:00|10895.6|10885.6|10895.1|10885.1|10897.1|10887.1|10893.9|10883.9|81
1762166400000|2025-11-03 10:40:00|10894.9|10884.9|10895.4|10885.4|10897.1|10887.1|10894.1|10884.1|73
1762166700000|2025-11-03 10:45:00|10895.1|10885.1|10898.1|10888.1|10899.4|10889.4|10887.6|10877.6|157
1762167000000|2025-11-03 10:50:00|10897.9|10887.9|10897.4|10887.4|10903.4|10893.4|10895.9|10885.9|135
1762167300000|2025-11-03 10:55:00|10897.1|10887.1|10894.6|10884.6|10900.4|10890.4|10891.4|10881.4|112
1762167600000|2025-11-03 11:00:00|10894.4|10884.4|10893.6|10883.6|10894.6|10884.6|10887.1|10877.1|126
1762167900000|2025-11-03 11:05:00|10894.4|10884.4|10892.9|10882.9|10895.6|10885.6|10889.6|10879.6|82
1762168200000|2025-11-03 11:10:00|10893.4|10883.4|10891.1|10881.1|10899.4|10889.4|10890.9|10880.9|154
1762168500000|2025-11-03 11:15:00|10890.9|10880.9|10884.6|10874.6|10891.4|10881.4|10881.4|10871.4|144
1762168800000|2025-11-03 11:20:00|10884.4|10874.4|10885.9|10875.9|10886.9|10876.9|10879.4|10869.4|94
1762169100000|2025-11-03 11:25:00|10886.1|10876.1|10890.9|10880.9|10892.4|10882.4|10882.1|10872.1|139
1762169400000|2025-11-03 11:30:00|10890.6|10880.6|10891.6|10881.6|10893.1|10883.1|10886.9|10876.9|111
1762169700000|2025-11-03 11:35:00|10891.1|10881.1|10886.9|10876.9|10891.6|10881.6|10886.1|10876.1|130
1762170000000|2025-11-03 11:40:00|10886.6|10876.6|10889.6|10879.6|10890.1|10880.1|10883.9|10873.9|130
1762170300000|2025-11-03 11:45:00|10889.4|10879.4|10890.4|10880.4|10890.4|10880.4|10884.9|10874.9|112
1762170600000|2025-11-03 11:50:00|10890.6|10880.6|10889.6|10879.6|10894.1|10884.1|10888.6|10878.6|132
1762170900000|2025-11-03 11:55:00|10889.9|10879.9|10891.4|10881.4|10894.4|10884.4|10888.9|10878.9|95
1762171200000|2025-11-03 12:00:00|10891.9|10881.9|10893.4|10883.4|10894.1|10884.1|10890.1|10880.1|150
1762171500000|2025-11-03 12:05:00|10893.6|10883.6|10888.9|10878.9|10893.9|10883.9|10888.6|10878.6|130
1762171800000|2025-11-03 12:10:00|10889.1|10879.1|10882.4|10872.4|10891.8|10880.9|10882.1|10871.8|124
1762172100000|2025-11-03 12:15:00|10882.1|10872.1|10887.1|10877.1|10889.4|10879.4|10879.6|10869.6|87
1762172400000|2025-11-03 12:20:00|10887.4|10877.4|10881.9|10871.9|10888.9|10878.9|10879.6|10869.6|103
1762172700000|2025-11-03 12:25:00|10882.1|10872.1|10880.1|10870.1|10882.9|10872.9|10877.4|10867.4|123
1762173000000|2025-11-03 12:30:00|10880.4|10870.4|10892.9|10882.9|10894.6|10884.6|10878.6|10868.6|214
1762173300000|2025-11-03 12:35:00|10893.6|10883.6|10897.9|10887.9|10899.6|10889.6|10890.6|10880.6|166
1762173600000|2025-11-03 12:40:00|10898.1|10888.1|10897.1|10887.1|10903.4|10893.4|10895.9|10885.9|124
1762173900000|2025-11-03 12:45:00|10896.6|10886.6|10903.6|10893.6|10909.8|10895.6|10893.4|10883.4|176
1762174200000|2025-11-03 12:50:00|10903.9|10893.9|10911.1|10901.1|10915.4|10903.1|10903.4|10893.4|134
1762174500000|2025-11-03 12:55:00|10910.9|10900.9|10915.4|10905.4|10917.9|10907.9|10910.9|10900.9|142
1762174800000|2025-11-03 13:00:00|10915.6|10905.6|10894.9|10884.9|10918.6|10908.6|10892.6|10882.6|526
1762175100000|2025-11-03 13:05:00|10894.6|10884.6|10898.6|10888.6|10899.1|10889.1|10892.6|10882.6|354
1762175400000|2025-11-03 13:10:00|10898.9|10888.9|10900.1|10890.1|10902.1|10892.1|10894.4|10884.4|335
1762175700000|2025-11-03 13:15:00|10899.9|10889.9|10914.1|10904.1|10914.6|10904.6|10894.1|10884.1|307
1762176000000|2025-11-03 13:20:00|10913.9|10903.9|10908.9|10898.9|10914.6|10904.6|10901.4|10891.4|284
1762176300000|2025-11-03 13:25:00|10909.1|10899.1|10905.6|10895.6|10910.4|10900.4|10903.9|10893.9|257
1762176600000|2025-11-03 13:30:00|10905.9|10895.9|10916.1|10906.1|10917.9|10907.9|10902.9|10892.9|312
1762176900000|2025-11-03 13:35:00|10916.4|10906.4|10915.9|10905.9|10923.4|10913.4|10915.4|10905.4|242
1762177200000|2025-11-03 13:40:00|10916.1|10906.1|10905.9|10895.9|10916.6|10906.6|10904.4|10894.4|257
1762177500000|2025-11-03 13:45:00|10905.6|10895.6|10903.1|10893.1|10907.4|10897.4|10898.6|10888.6|270
1762177800000|2025-11-03 13:50:00|10902.6|10892.6|10898.9|10888.9|10902.9|10892.9|10892.9|10882.9|295
1762178100000|2025-11-03 13:55:00|10898.6|10888.6|10900.4|10890.4|10904.1|10894.1|10896.1|10886.1|190
1762178400000|2025-11-03 14:00:00|10900.6|10890.6|10913.4|10903.4|10914.1|10904.1|10900.6|10890.6|348
1762178700000|2025-11-03 14:05:00|10913.1|10903.1|10919.1|10909.1|10923.9|10913.9|10912.9|10902.9|276
1762179000000|2025-11-03 14:10:00|10919.4|10909.4|10915.1|10905.1|10923.4|10913.4|10912.9|10902.9|218
1762179300000|2025-11-03 14:15:00|10914.4|10904.4|10912.4|10902.4|10921.6|10911.6|10911.1|10901.1|283
1762179600000|2025-11-03 14:20:00|10912.6|10902.6|10912.1|10902.1|10920.1|10910.1|10910.6|10900.6|249
1762179900000|2025-11-03 14:25:00|10912.4|10902.4|10900.1|10890.1|10912.4|10902.4|10898.6|10888.6|245
1762180200000|2025-11-03 14:30:00|10899.9|10889.9|10882.6|10872.6|10899.9|10889.9|10876.3|10866.3|471
1762180500000|2025-11-03 14:35:00|10882.4|10872.4|10871.9|10861.9|10884.1|10874.1|10867.6|10857.6|446
1762180800000|2025-11-03 14:40:00|10871.6|10861.6|10867.9|10857.9|10874.6|10864.6|10861.1|10851.1|398
1762181100000|2025-11-03 14:45:00|10867.6|10857.6|10865.1|10855.1|10873.1|10863.1|10856.1|10846.1|413
1762181400000|2025-11-03 14:50:00|10865.4|10855.4|10847.9|10837.9|10865.4|10855.4|10842.9|10832.9|415
1762181700000|2025-11-03 14:55:00|10847.6|10837.6|10858.9|10848.9|10860.1|10850.1|10843.8|10833.8|304
1762182000000|2025-11-03 15:00:00|10859.9|10849.9|10849.4|10839.4|10868|10858|10848.6|10838.6|389
1762182300000|2025-11-03 15:05:00|10849.1|10839.1|10856.4|10846.4|10857.9|10847.9|10847.6|10837.6|338
1762182600000|2025-11-03 15:10:00|10856.1|10846.1|10853.9|10843.9|10862.1|10852.1|10853.9|10843.9|302
1762182900000|2025-11-03 15:15:00|10853.6|10843.6|10860.9|10850.9|10861.4|10851.4|10852.6|10842.6|358
1762183200000|2025-11-03 15:20:00|10860.6|10850.6|10854.1|10844.1|10862.6|10852.6|10853.9|10843.9|301
1762183500000|2025-11-03 15:25:00|10853.9|10843.9|10838.6|10828.6|10853.9|10843.9|10828.8|10818.8|472
1762183800000|2025-11-03 15:30:00|10838.9|10828.9|10845.6|10835.6|10847.4|10837.4|10835.4|10825.4|476
1762184100000|2025-11-03 15:35:00|10844.9|10834.9|10845.6|10835.6|10849.4|10839.4|10835.9|10825.9|409
1762184400000|2025-11-03 15:40:00|10845.4|10835.4|10856.1|10846.1|10859.1|10849.1|10844.9|10834.9|369
1762184700000|2025-11-03 15:45:00|10855.9|10845.9|10851.6|10841.6|10859.6|10849.6|10847.9|10837.9|324
1762185000000|2025-11-03 15:50:00|10851.9|10841.9|10851.9|10841.9|10854.9|10844.9|10849.9|10839.9|259
1762185300000|2025-11-03 15:55:00|10851.6|10841.6|10854.6|10844.6|10856.9|10846.9|10850.9|10840.9|239
1762185600000|2025-11-03 16:00:00|10854.4|10844.4|10865.4|10855.4|10865.6|10855.6|10852.9|10842.9|354
1762185900000|2025-11-03 16:05:00|10865.1|10855.1|10863.6|10853.6|10875.6|10860.9|10860.4|10850.4|349
1762186200000|2025-11-03 16:10:00|10863.9|10853.9|10865.4|10855.4|10867.6|10857.6|10858.6|10848.6|299
1762186500000|2025-11-03 16:15:00|10865.6|10855.6|10862.9|10852.9|10867.1|10857.1|10856.6|10846.6|307
1762186800000|2025-11-03 16:20:00|10863.1|10853.1|10863.1|10853.1|10869.4|10859.4|10862.1|10852.1|219
1762187100000|2025-11-03 16:25:00|10863.4|10853.4|10856.9|10846.9|10866.1|10856.1|10856.6|10846.6|150
1762187400000|2025-11-03 16:30:00|10856.6|10846.6|10867.1|10857.1|10870.1|10860.1|10855.9|10845.9|184
1762187700000|2025-11-03 16:35:00|10867.4|10857.4|10869.1|10859.1|10873.1|10863.1|10865.6|10855.6|177
1762188000000|2025-11-03 16:40:00|10868.9|10858.9|10869.1|10859.1|10873.1|10863.1|10867.1|10857.1|139
1762188300000|2025-11-03 16:45:00|10868.9|10858.9|10856.4|10846.4|10869.6|10859.6|10855.6|10845.6|168
1762188600000|2025-11-03 16:50:00|10856.1|10846.1|10858.1|10848.1|10862.6|10852.6|10855.4|10845.4|93
1762188900000|2025-11-03 16:55:00|10858.4|10848.4|10860.4|10850.4|10862.6|10852.6|10856.1|10846.1|143
1762189200000|2025-11-03 17:00:00|10860.6|10850.6|10858.1|10848.1|10860.6|10850.6|10856.9|10846.9|70
1762189500000|2025-11-03 17:05:00|10858.4|10848.4|10858.1|10848.1|10858.9|10848.9|10856.4|10846.4|42
1762189800000|2025-11-03 17:10:00|10858.4|10848.4|10858.6|10848.6|10861.6|10851.6|10856.9|10846.9|80
1762190100000|2025-11-03 17:15:00|10858.9|10848.9|10858.1|10848.1|10859.9|10849.9|10856.4|10846.4|59
1762190400000|2025-11-03 17:20:00|10858.4|10848.4|10855.9|10845.9|10861.4|10851.4|10855.1|10845.1|63
1762190700000|2025-11-03 17:25:00|10856.1|10846.1|10843.9|10833.9|10856.1|10846.1|10843.9|10833.9|182
1762191000000|2025-11-03 17:30:00|10844.1|10834.1|10851.4|10841.4|10853.6|10843.6|10843.9|10833.9|110
1762191300000|2025-11-03 17:35:00|10851.6|10841.6|10844.1|10834.1|10855.4|10845.4|10843.9|10833.9|73
1762191600000|2025-11-03 17:40:00|10844.4|10834.4|10841.1|10831.1|10848.9|10838.9|10840.6|10830.6|93
1762191900000|2025-11-03 17:45:00|10841.4|10831.4|10845.6|10835.6|10845.6|10835.6|10835.6|10825.6|68
1762192200000|2025-11-03 17:50:00|10845.9|10835.9|10850.3|10840.3|10855.8|10842.6|10844.4|10834.4|55
1762192500000|2025-11-03 17:55:00|10849.4|10839.4|10854.6|10844.6|10854.8|10844.8|10843.1|10833.1|146
1762192800000|2025-11-03 18:00:00|10854.4|10844.4|10854.9|10844.9|10857.9|10847.9|10853.1|10843.1|70
1762193100000|2025-11-03 18:05:00|10855.1|10845.1|10856.5|10846.5|10858.1|10848.1|10854.8|10844.8|61
1762193400000|2025-11-03 18:10:00|10856.8|10846.8|10854.4|10844.4|10856.8|10846.8|10854.4|10844.4|26
1762193700000|2025-11-03 18:15:00|10853.8|10843.8|10850.9|10840.9|10854|10844|10850|10840|32
1762194000000|2025-11-03 18:20:00|10850.4|10840.4|10845.9|10835.9|10850.4|10840.4|10845.9|10835.9|41
1762194300000|2025-11-03 18:25:00|10845.4|10835.4|10840|10830|10846|10836|10839|10829|54
1762194600000|2025-11-03 18:30:00|10840.1|10830.1|10845.1|10835.1|10846.5|10836.5|10839.1|10829.1|21
1762194900000|2025-11-03 18:35:00|10845|10835|10843.5|10833.5|10845|10835|10842.8|10832.8|16
1762195200000|2025-11-03 18:40:00|10843.3|10833.3|10845.3|10835.3|10845.3|10835.3|10842.6|10832.6|30
1762195500000|2025-11-03 18:45:00|10845|10835|10834.6|10824.6|10845|10835|10834.6|10824.6|44
1762195800000|2025-11-03 18:50:00|10834.9|10824.9|10832.1|10822.1|10837.1|10827.1|10832.1|10822.1|78
1762196100000|2025-11-03 18:55:00|10833|10823|10831.4|10809.4|10838.9|10823|10831.4|10809.4|9
1762218000000|2025-11-04 01:00:00|10841.4|10821.4|10833.6|10823.6|10841.6|10828.8|10827.4|10814.6|312
1762218300000|2025-11-04 01:05:00|10833.4|10823.4|10840|10830|10845.5|10835.5|10833.1|10823.1|376
1762218600000|2025-11-04 01:10:00|10839.8|10829.8|10842.3|10832.3|10846.8|10836.8|10836|10825.4|328
1762218900000|2025-11-04 01:15:00|10842.5|10832.5|10855.5|10845.5|10861.6|10851.3|10842.3|10832.3|352
1762219200000|2025-11-04 01:20:00|10855.3|10845.3|10848.8|10838.8|10858|10847|10846|10836|242
1762219500000|2025-11-04 01:25:00|10848.5|10838.5|10846.3|10836.3|10851.5|10841.5|10842.5|10832.5|241
1762219800000|2025-11-04 01:30:00|10846|10836|10842.3|10832.3|10846|10836|10838.8|10828.8|321
1762220100000|2025-11-04 01:35:00|10842.5|10832.5|10849.8|10839.8|10851.9|10840.5|10839.3|10829.3|273
1762220400000|2025-11-04 01:40:00|10850|10840|10849.3|10839.3|10854|10844|10848.5|10838.5|335
1762220700000|2025-11-04 01:45:00|10849.5|10839.5|10841.3|10831.3|10849.8|10839.8|10840.5|10830.5|299
1762221000000|2025-11-04 01:50:00|10841.5|10831.5|10836.3|10826.3|10845|10835|10836|10826|280
1762221300000|2025-11-04 01:55:00|10837.3|10827.3|10838.8|10828.8|10840.8|10830.8|10834|10824|271
1762221600000|2025-11-04 02:00:00|10838.5|10828.5|10819.8|10809.8|10838.5|10828.5|10809.5|10799.5|477
1762221900000|2025-11-04 02:05:00|10819.5|10809.5|10815|10805|10825.8|10815.8|10812.8|10802.8|471
1762222200000|2025-11-04 02:10:00|10815.3|10805.3|10813|10803|10820.5|10810.5|10812|10802|354
1762222500000|2025-11-04 02:15:00|10813.3|10803.3|10793.6|10783.6|10815.3|10805.3|10792.5|10777.6|199
1762222800000|2025-11-04 02:20:00|10793.4|10783.4|10790.3|10780.3|10797.8|10787.8|10788.5|10778.5|119
1762223100000|2025-11-04 02:25:00|10790.5|10780.5|10793.3|10783.3|10799|10787|10790.5|10779|131
1762223400000|2025-11-04 02:30:00|10791|10781|10800.8|10790.8|10807.3|10797.3|10791|10781|440
1762223700000|2025-11-04 02:35:00|10800.5|10790.5|10784.5|10774.5|10804.8|10794.8|10774.5|10764.5|456
1762224000000|2025-11-04 02:40:00|10784.3|10774.3|10783.3|10773.3|10788.3|10778.3|10774.8|10764.8|428
1762224300000|2025-11-04 02:45:00|10783|10773|10780.8|10770.8|10789|10779|10774.5|10764.5|393
1762224600000|2025-11-04 02:50:00|10780.5|10770.5|10777.5|10767.5|10783.3|10773.3|10775|10765|348
1762224900000|2025-11-04 02:55:00|10777.3|10767.3|10782.3|10772.3|10789.8|10776.1|10775.8|10765.8|258
1762225200000|2025-11-04 03:00:00|10782|10772|10789.5|10779.5|10795.3|10785.3|10779.8|10769.8|302
1762225500000|2025-11-04 03:05:00|10789.8|10779.8|10789.8|10779.8|10790.3|10780.3|10783|10773|242
1762225800000|2025-11-04 03:10:00|10790.3|10780.3|10794.8|10784.8|10798.8|10788.8|10790|10780|241
1762226100000|2025-11-04 03:15:00|10795|10785|10792.3|10782.3|10796|10786|10789.8|10779.8|198
1762226400000|2025-11-04 03:20:00|10792|10782|10791.5|10781.5|10797|10787|10790.5|10780.5|213
1762226700000|2025-11-04 03:25:00|10791.3|10781.3|10788|10768|10791.5|10781.5|10781.8|10768|205
1762227000000|2025-11-04 03:30:00|10788.5|10768.5|10783|10773|10791|10775.3|10778|10766.5|194
1762227300000|2025-11-04 03:35:00|10783.3|10773.3|10780.5|10770.5|10783.5|10773.5|10777|10767|154
1762227600000|2025-11-04 03:40:00|10780.8|10770.8|10783.5|10773.5|10784|10774|10776|10766|144
1762227900000|2025-11-04 03:45:00|10783.3|10773.3|10778.3|10768.3|10783.5|10773.5|10778.3|10768.3|120
1762228200000|2025-11-04 03:50:00|10777.8|10767.8|10782|10772|10782|10772|10777.3|10767.3|67
1762228500000|2025-11-04 03:55:00|10782.3|10772.3|10782.3|10772.3|10783.3|10773.3|10782|10772|80
1762228800000|2025-11-04 04:00:00|10782|10772|10778|10768|10782|10772|10776.5|10766.5|87
1762229100000|2025-11-04 04:05:00|10778.3|10768.3|10767.9|10757.9|10778.3|10768.3|10767.9|10754.8|78
1762229400000|2025-11-04 04:10:00|10767.6|10757.6|10762.5|10752.5|10767.8|10757.8|10761.8|10751.8|122
1762229700000|2025-11-04 04:15:00|10762.8|10752.8|10766.8|10756.8|10766.8|10756.8|10761.8|10751.8|74
1762230000000|2025-11-04 04:20:00|10766.5|10756.5|10768.3|10758.3|10769.5|10759.5|10765.3|10755.3|98
1762230300000|2025-11-04 04:25:00|10768|10758|10760.3|10750.3|10771|10761|10759.5|10749.5|120
1762230600000|2025-11-04 04:30:00|10760|10750|10766|10756|10767.5|10757.5|10759|10749|102
1762230900000|2025-11-04 04:35:00|10765.8|10755.8|10764.3|10754.3|10768.3|10758.3|10764.3|10754.3|94
1762231200000|2025-11-04 04:40:00|10764|10754|10760.8|10750.8|10764|10754|10760.3|10750.3|63
1762231500000|2025-11-04 04:45:00|10761|10751|10759|10749|10762.3|10752.3|10758.8|10748.8|81
1762231800000|2025-11-04 04:50:00|10758.8|10748.8|10754.5|10744.5|10759.5|10749.5|10751|10735.6|62
1762232100000|2025-11-04 04:55:00|10754.3|10744.3|10748.5|10738.5|10754.5|10744.5|10748|10738|78
1762232400000|2025-11-04 05:00:00|10748|10738|10744.3|10734.3|10751.3|10741.3|10740.8|10730.8|146
1762232700000|2025-11-04 05:05:00|10743.5|10733.5|10745.5|10735.5|10746.3|10736.3|10741.8|10731.8|111
1762233000000|2025-11-04 05:10:00|10745.3|10735.3|10742.5|10732.5|10746.3|10736.3|10738.3|10725.4|123
1762233300000|2025-11-04 05:15:00|10742.8|10732.8|10743.8|10733.8|10746.5|10736.5|10742.8|10732.8|63
1762233600000|2025-11-04 05:20:00|10743.3|10733.3|10747.5|10737.5|10748.5|10738.5|10741|10731|93
1762233900000|2025-11-04 05:25:00|10747.3|10737.3|10751.3|10731.3|10753.8|10738.5|10745.8|10731.3|74
1762234200000|2025-11-04 05:30:00|10750.8|10730.8|10740.5|10730.5|10770.3|10750.3|10740.5|10730.5|590
1762234500000|2025-11-04 05:35:00|10739|10729|10738|10728|10746.5|10736.5|10733.8|10723.8|497
1762234800000|2025-11-04 05:40:00|10738.3|10728.3|10717|10707|10739.8|10729.8|10710.8|10700.8|503
1762235100000|2025-11-04 05:45:00|10716.8|10706.8|10718.3|10708.3|10726.5|10716.5|10712.3|10702.3|428
1762235400000|2025-11-04 05:50:00|10718|10708|10712.5|10702.5|10719.8|10709.8|10709.3|10699.3|336
1762235700000|2025-11-04 05:55:00|10712.3|10702.3|10694.8|10684.8|10719.8|10709.8|10689|10679|490
1762236000000|2025-11-04 06:00:00|10694.5|10684.5|10696|10686|10697|10687|10672.8|10662.8|534
1762236300000|2025-11-04 06:05:00|10696.3|10686.3|10686|10676|10698.1|10686.3|10683.8|10673.8|476
1762236600000|2025-11-04 06:10:00|10685.8|10675.8|10687.8|10677.8|10690|10680|10674.3|10664.3|505
1762236900000|2025-11-04 06:15:00|10688.3|10678.3|10688.8|10678.8|10695.8|10685.8|10687.5|10675.8|433
1762237200000|2025-11-04 06:20:00|10688.5|10678.5|10684.5|10674.5|10692|10682|10683.8|10673.8|364
1762237500000|2025-11-04 06:25:00|10684|10674|10681.3|10671.3|10684.3|10674.3|10671.5|10661.5|461
1762237800000|2025-11-04 06:30:00|10681|10671|10684.3|10674.3|10688.5|10678.5|10676.3|10666.3|403
1762238100000|2025-11-04 06:35:00|10684|10674|10684.3|10674.3|10691.8|10681.8|10678.8|10668.8|302
1762238400000|2025-11-04 06:40:00|10684|10674|10696.8|10686.8|10699.4|10689|10683|10673|318
1762238700000|2025-11-04 06:45:00|10696.5|10686.5|10704.5|10694.5|10708.1|10695.8|10694|10684|346
1762239000000|2025-11-04 06:50:00|10704.8|10694.8|10708|10698|10712.8|10702.8|10704.8|10694.8|321
1762239300000|2025-11-04 06:55:00|10708.3|10698.3|10704|10684|10715.8|10700.8|10702.5|10682.5|258
1762239600000|2025-11-04 07:00:00|10704.5|10684.5|10692|10682|10704.5|10686.8|10689.3|10679.3|250
1762239900000|2025-11-04 07:05:00|10692.3|10682.3|10691.8|10681.8|10697|10687|10688.5|10678.5|223
1762240200000|2025-11-04 07:10:00|10692.3|10682.3|10680.3|10670.3|10696.3|10683.5|10672.8|10662.8|242
1762240500000|2025-11-04 07:15:00|10680.5|10670.5|10674.5|10664.5|10690.4|10675|10665|10655|245
1762240800000|2025-11-04 07:20:00|10674|10664|10678.8|10668.8|10684.3|10674.3|10671.5|10658.4|216
1762241100000|2025-11-04 07:25:00|10679|10669|10689|10679|10690.3|10680.3|10673.8|10663.8|244
1762241400000|2025-11-04 07:30:00|10689.3|10679.3|10685.5|10675.5|10689.3|10679.3|10673.5|10663.5|222
1762241700000|2025-11-04 07:35:00|10685.3|10675.3|10685.5|10675.5|10691.3|10681.3|10680.8|10670.8|246
1762242000000|2025-11-04 07:40:00|10685.3|10675.3|10675.4|10665.4|10685.3|10675.3|10675.4|10661.1|203
1762242300000|2025-11-04 07:45:00|10675.5|10665.5|10687|10677|10688|10678|10671|10661|220
1762242600000|2025-11-04 07:50:00|10687.3|10677.3|10698|10688|10699|10689|10687.3|10677.3|152
1762242900000|2025-11-04 07:55:00|10698.3|10688.3|10692.4|10682.4|10698.3|10688.3|10689.4|10679.4|149
1762243200000|2025-11-04 08:00:00|10692.1|10682.1|10691.1|10681.1|10704.9|10694.9|10689.6|10679|362
1762243500000|2025-11-04 08:05:00|10690.9|10680.9|10676.4|10666.4|10691.1|10681.1|10671.4|10661.4|257
1762243800000|2025-11-04 08:10:00|10676.6|10666.6|10666.1|10656.1|10685.1|10675.1|10663.6|10653.6|242
1762244100000|2025-11-04 08:15:00|10665.9|10655.9|10660.9|10650.9|10667.4|10657.4|10656.4|10646.4|301
1762244400000|2025-11-04 08:20:00|10661.1|10651.1|10677.4|10667.4|10684.1|10674.1|10660.9|10650.9|263
1762244700000|2025-11-04 08:25:00|10677.6|10667.6|10687.3|10677.3|10695.1|10685.1|10677.6|10667.6|322
1762245000000|2025-11-04 08:30:00|10687|10677|10693.1|10683.1|10694.1|10684.1|10685.1|10675.1|242
1762245300000|2025-11-04 08:35:00|10692.6|10682.6|10696.4|10686.4|10699.6|10689.6|10689.4|10679.4|240
1762245600000|2025-11-04 08:40:00|10696.1|10686.1|10706.1|10696.1|10707.4|10697.4|10696.1|10686.1|181
1762245900000|2025-11-04 08:45:00|10705.9|10695.9|10699.1|10689.1|10706.6|10696.6|10694.1|10684.1|230
1762246200000|2025-11-04 08:50:00|10698.9|10688.9|10696.4|10686.4|10700.6|10690.6|10693.4|10683.4|203
1762246500000|2025-11-04 08:55:00|10696.6|10686.6|10709.9|10699.9|10711.4|10701.4|10694.9|10684.9|212
1762246800000|2025-11-04 09:00:00|10709.6|10699.6|10718.6|10708.6|10721.1|10711.1|10696.4|10686.4|247
1762247100000|2025-11-04 09:05:00|10718.1|10708.1|10692.4|10682.4|10718.4|10708.4|10689.9|10679.9|231
1762247400000|2025-11-04 09:10:00|10691.1|10681.1|10695.9|10685.9|10699.4|10689.4|10687.6|10677.6|174
1762247700000|2025-11-04 09:15:00|10695.6|10685.6|10688.6|10678.6|10695.9|10685.9|10687.1|10677.1|166
1762248000000|2025-11-04 09:20:00|10687.6|10677.6|10689.4|10679.4|10691.1|10681.1|10682.6|10672.6|207
1762248300000|2025-11-04 09:25:00|10689.1|10679.1|10679.9|10669.9|10689.1|10679.1|10676.4|10666.4|199
1762248600000|2025-11-04 09:30:00|10679.6|10669.6|10691.6|10681.6|10691.9|10681.9|10678.4|10668.4|186
1762248900000|2025-11-04 09:35:00|10691.9|10681.9|10679.1|10669.1|10692.1|10682.1|10676.1|10666.1|190
1762249200000|2025-11-04 09:40:00|10679.4|10669.4|10666.4|10656.4|10683.1|10673.1|10665.4|10655.4|194
1762249500000|2025-11-04 09:45:00|10666.6|10656.6|10661.1|10651.1|10667.1|10657.1|10648.4|10638.4|351
1762249800000|2025-11-04 09:50:00|10661.4|10651.4|10639.4|10629.4|10664.1|10654.1|10637.9|10627.9|288
1762250100000|2025-11-04 09:55:00|10639.1|10629.1|10618.4|10608.4|10643.6|10633.6|10617.4|10607.4|377
1762250400000|2025-11-04 10:00:00|10618.1|10608.1|10627.1|10617.1|10629.6|10619.6|10600.8|10590.8|370
1762250700000|2025-11-04 10:05:00|10626.6|10616.6|10622.1|10612.1|10626.6|10616.6|10611.6|10601.6|294
1762251000000|2025-11-04 10:10:00|10621.6|10611.6|10630.1|10620.1|10630.9|10620.9|10615.9|10605.9|252
1762251300000|2025-11-04 10:15:00|10629.6|10619.6|10624.8|10614.8|10637.1|10627.1|10622.4|10611.9|229
1762251600000|2025-11-04 10:20:00|10624.5|10614.5|10619.6|10609.6|10629.1|10619.1|10618.4|10608.4|351
1762251900000|2025-11-04 10:25:00|10619.9|10609.9|10635.9|10625.9|10636.1|10626.1|10618.1|10608.1|236
1762252200000|2025-11-04 10:30:00|10634.9|10624.9|10623.6|10613.6|10638.9|10628.9|10618.4|10608.4|256
1762252500000|2025-11-04 10:35:00|10623.4|10613.4|10638.4|10628.4|10640.9|10630.9|10623.4|10613.4|190
1762252800000|2025-11-04 10:40:00|10638.1|10628.1|10639.1|10629.1|10643.6|10633.6|10636.4|10626.4|182
1762253100000|2025-11-04 10:45:00|10639.6|10629.6|10633.6|10623.6|10640.1|10630.1|10628.6|10618.6|132
1762253400000|2025-11-04 10:50:00|10633.9|10623.9|10638.1|10628.1|10640.1|10630.1|10632.9|10622.9|137
1762253700000|2025-11-04 10:55:00|10638.4|10628.4|10630.1|10620.1|10643.1|10633.1|10630.1|10620.1|157
1762254000000|2025-11-04 11:00:00|10630.4|10620.4|10628.1|10618.1|10636.4|10626.4|10626.6|10616.6|237
1762254300000|2025-11-04 11:05:00|10627.9|10617.9|10612.4|10602.4|10629.3|10619.3|10608.4|10598.4|249
1762254600000|2025-11-04 11:10:00|10611.1|10601.1|10619.9|10609.9|10622.6|10612.6|10601.9|10591.9|266
1762254900000|2025-11-04 11:15:00|10620.1|10610.1|10607.4|10597.4|10621.6|10611.6|10607.4|10597.4|206
1762255200000|2025-11-04 11:20:00|10607.1|10597.1|10611.6|10601.6|10617.1|10607.1|10604.4|10594.4|174
1762255500000|2025-11-04 11:25:00|10611.9|10601.9|10616.6|10606.6|10619.1|10609.1|10608.9|10598.9|139
1762255800000|2025-11-04 11:30:00|10617.1|10607.1|10626.1|10616.1|10629.6|10619.6|10615.9|10605.9|153
1762256100000|2025-11-04 11:35:00|10625.6|10615.6|10626.9|10616.9|10628.4|10618.4|10618.9|10608.9|111
1762256400000|2025-11-04 11:40:00|10627.1|10617.1|10629.4|10619.4|10629.6|10619.6|10624.6|10614.6|130
1762256700000|2025-11-04 11:45:00|10629.3|10619.3|10629.4|10619.4|10630.4|10620.4|10627.6|10617.6|137
1762257000000|2025-11-04 11:50:00|10629.1|10619.1|10624.6|10614.6|10632.4|10622.4|10619.9|10609.9|178
1762257300000|2025-11-04 11:55:00|10624.4|10614.4|10619.4|10609.4|10625.1|10615.1|10615.9|10605.9|165
1762257600000|2025-11-04 12:00:00|10619.1|10609.1|10609.4|10599.4|10620.1|10610.1|10606.1|10596.1|210
1762257900000|2025-11-04 12:05:00|10609.1|10599.1|10619.9|10609.9|10621.1|10611.1|10607.9|10597.9|176
1762258200000|2025-11-04 12:10:00|10620.1|10610.1|10629.4|10619.4|10630.9|10620.9|10614.4|10604.4|197
1762258500000|2025-11-04 12:15:00|10629.1|10619.1|10631.6|10621.6|10634.1|10624.1|10625.1|10615.1|130
1762258800000|2025-11-04 12:20:00|10631.9|10621.9|10620.1|10610.1|10636.1|10626.1|10620.1|10610.1|184
1762259100000|2025-11-04 12:25:00|10620.4|10610.4|10627.6|10617.6|10630.4|10620.4|10619.4|10609.4|227
1762259400000|2025-11-04 12:30:00|10628.1|10618.1|10624.1|10614.1|10630.9|10620.9|10615.4|10605.4|332
1762259700000|2025-11-04 12:35:00|10624.6|10614.6|10616.1|10606.1|10626.1|10616.1|10612.4|10602.4|255
1762260000000|2025-11-04 12:40:00|10615.9|10605.9|10613.4|10603.4|10618.6|10608.6|10610.6|10600.6|210
1762260300000|2025-11-04 12:45:00|10613.1|10603.1|10612.6|10602.6|10621.6|10611.6|10612.6|10602.6|260
1762260600000|2025-11-04 12:50:00|10612.4|10602.4|10591|10581|10613.1|10603.1|10583|10573|351
1762260900000|2025-11-04 12:55:00|10591.3|10581.3|10593.3|10583.3|10598.6|10588.6|10582.1|10572.1|439
1762261200000|2025-11-04 13:00:00|10592.5|10582.5|10629.4|10619.4|10629.6|10619.6|10589.3|10579.3|757
1762261500000|2025-11-04 13:05:00|10629.1|10619.1|10614.6|10604.6|10635.6|10625.6|10613.6|10603.6|542
1762261800000|2025-11-04 13:10:00|10614.4|10604.4|10645.6|10635.6|10645.6|10635.6|10614.4|10604.4|506
1762262100000|2025-11-04 13:15:00|10645.9|10635.9|10649.4|10639.4|10656.4|10646.4|10643.1|10633.1|476
1762262400000|2025-11-04 13:20:00|10649.1|10639.1|10643.1|10633.1|10651.6|10641.6|10640.9|10630.9|369
1762262700000|2025-11-04 13:25:00|10642.9|10632.9|10637.4|10627.4|10644.9|10634.9|10631.1|10621.1|335
1762263000000|2025-11-04 13:30:00|10637.1|10627.1|10637.9|10627.9|10646.6|10636.6|10635.9|10625.9|328
1762263300000|2025-11-04 13:35:00|10637.6|10627.6|10641.6|10631.6|10642.9|10632.9|10628.9|10618.9|363
1762263600000|2025-11-04 13:40:00|10641.9|10631.9|10644.1|10634.1|10645.1|10635.1|10636.6|10626.6|386
1762263900000|2025-11-04 13:45:00|10643.9|10633.9|10644.6|10634.6|10646.6|10636.6|10638.4|10628.4|275
1762264200000|2025-11-04 13:50:00|10645.4|10635.4|10666.4|10656.4|10667.6|10657.6|10644.9|10634.9|316
1762264500000|2025-11-04 13:55:00|10666.1|10656.1|10669.9|10659.9|10677.9|10667.9|10664.6|10654.6|417
1762264800000|2025-11-04 14:00:00|10668.9|10658.9|10667.9|10657.9|10672.1|10662.1|10661.1|10651.1|431
1762265100000|2025-11-04 14:05:00|10668.1|10658.1|10661.9|10651.9|10670.6|10660.6|10654.4|10644.4|395
1762265400000|2025-11-04 14:10:00|10661.6|10651.6|10670.4|10660.4|10670.6|10660.6|10654.6|10644.6|324
1762265700000|2025-11-04 14:15:00|10670.1|10660.1|10678.9|10668.9|10683.6|10673.6|10669.9|10659.9|284
1762266000000|2025-11-04 14:20:00|10678.6|10668.6|10674.6|10664.6|10681.1|10671.1|10673.1|10663.1|270
1762266300000|2025-11-04 14:25:00|10674.4|10664.4|10667.4|10657.4|10679.6|10669.6|10666.6|10656.6|284
1762266600000|2025-11-04 14:30:00|10667.6|10657.6|10638.9|10628.9|10669.9|10659.9|10635.6|10625.6|551
1762266900000|2025-11-04 14:35:00|10638.1|10628.1|10630.4|10620.4|10647.1|10637.1|10629.5|10619.5|572
1762267200000|2025-11-04 14:40:00|10630.6|10620.6|10651.9|10641.9|10652.4|10642.4|10627.6|10617.6|565
1762267500000|2025-11-04 14:45:00|10651.6|10641.6|10643.9|10633.9|10654.9|10644.9|10642.6|10632.6|430
1762267800000|2025-11-04 14:50:00|10643.6|10633.6|10652.4|10642.4|10652.9|10642.9|10643.4|10633.4|388
1762268100000|2025-11-04 14:55:00|10652.6|10642.6|10660.1|10650.1|10668.9|10658.9|10652.6|10642.6|385
1762268400000|2025-11-04 15:00:00|10659.9|10649.9|10649.6|10639.6|10661.6|10651.6|10648.1|10638.1|437
1762268700000|2025-11-04 15:05:00|10649.1|10639.1|10650.6|10640.6|10653.4|10643.4|10643.4|10633.4|413
1762269000000|2025-11-04 15:10:00|10651.1|10641.1|10652.4|10642.4|10653.6|10643.6|10643.9|10633.9|329
1762269300000|2025-11-04 15:15:00|10652.1|10642.1|10663.4|10653.4|10663.4|10653.4|10652.1|10642.1|327
1762269600000|2025-11-04 15:20:00|10663.6|10653.6|10669.9|10659.9|10674|10662.4|10661.9|10651.9|299
1762269900000|2025-11-04 15:25:00|10670.1|10660.1|10679.4|10669.4|10679.6|10669.6|10667.9|10657.9|196
1762270200000|2025-11-04 15:30:00|10679.1|10669.1|10682.6|10672.6|10684.9|10674.9|10677.6|10667.6|299
1762270500000|2025-11-04 15:35:00|10682.9|10672.9|10682.6|10672.6|10683.6|10673.6|10673.6|10663.6|250
1762270800000|2025-11-04 15:40:00|10682.9|10672.9|10682.1|10672.1|10687.1|10677.1|10680.9|10670.9|251
1762271100000|2025-11-04 15:45:00|10682.4|10672.4|10677.6|10667.6|10683.1|10673.1|10672.6|10662.6|284
1762271400000|2025-11-04 15:50:00|10677.9|10667.9|10674.6|10664.6|10680.4|10670.4|10673.4|10663.4|264
1762271700000|2025-11-04 15:55:00|10674.4|10664.4|10677.9|10667.9|10679.1|10669.1|10672.6|10662.6|230
1762272000000|2025-11-04 16:00:00|10678.1|10668.1|10664.4|10654.4|10679.4|10669.4|10663.9|10653.9|308
1762272300000|2025-11-04 16:05:00|10664.1|10654.1|10663.6|10653.6|10666.9|10656.9|10659.6|10649.6|258
1762272600000|2025-11-04 16:10:00|10663.4|10653.4|10663.1|10653.1|10664.1|10654.1|10659.1|10649.1|199
1762272900000|2025-11-04 16:15:00|10663.9|10653.9|10679.1|10669.1|10683.4|10673.4|10663.6|10653.6|258
1762273200000|2025-11-04 16:20:00|10678.9|10668.9|10677.6|10667.6|10682.1|10672.1|10674.6|10664.6|272
1762273500000|2025-11-04 16:25:00|10677.9|10667.9|10681.9|10671.9|10684.6|10674.6|10673.9|10663.9|253
1762273800000|2025-11-04 16:30:00|10681.6|10671.6|10678.6|10668.6|10687.9|10677.9|10678.6|10668.6|259
1762274100000|2025-11-04 16:35:00|10678.9|10668.9|10688.1|10678.1|10693.6|10683.6|10676.4|10666.4|267
1762274400000|2025-11-04 16:40:00|10688.4|10678.4|10678.6|10668.6|10688.4|10678.4|10676.1|10666.1|244
1762274700000|2025-11-04 16:45:00|10678.1|10668.1|10668.6|10658.6|10679.9|10669.9|10664.4|10654.4|284
1762275000000|2025-11-04 16:50:00|10668.4|10658.4|10681.9|10671.9|10683.6|10673.6|10668.4|10658.4|250
1762275300000|2025-11-04 16:55:00|10682.1|10672.1|10684.6|10674.6|10684.6|10674.6|10679.9|10669.9|206
1762275600000|2025-11-04 17:00:00|10684.4|10674.4|10676.9|10666.9|10684.4|10674.4|10671.9|10661.9|125
1762275900000|2025-11-04 17:05:00|10676.6|10666.6|10681.6|10671.6|10682.4|10672.4|10676.1|10666.1|112
1762276200000|2025-11-04 17:10:00|10681.4|10671.4|10678.4|10668.4|10682.6|10672.6|10676.9|10666.9|101
1762276500000|2025-11-04 17:15:00|10678.6|10668.6|10669.9|10659.9|10679.6|10669.6|10669.9|10659.9|102
1762276800000|2025-11-04 17:20:00|10669.6|10659.6|10658.4|10648.4|10669.6|10659.6|10656.4|10646|169
1762277100000|2025-11-04 17:25:00|10658.1|10648.1|10655.9|10645.9|10660.9|10650.9|10655.9|10645.9|126
1762277400000|2025-11-04 17:30:00|10655.6|10645.6|10665.6|10655.6|10666.9|10656.9|10652.4|10642.4|121
1762277700000|2025-11-04 17:35:00|10665.4|10655.4|10661.6|10651.6|10666.6|10656.6|10660.9|10650.9|89
1762278000000|2025-11-04 17:40:00|10661.4|10651.4|10661.6|10651.6|10667.6|10657.6|10658.1|10648.1|110
1762278300000|2025-11-04 17:45:00|10661.4|10651.4|10665.6|10655.6|10671.9|10661.9|10661.4|10651.4|150
1762278600000|2025-11-04 17:50:00|10665.4|10655.4|10655.4|10645.4|10668.1|10658.1|10655.4|10645.4|96
1762278900000|2025-11-04 17:55:00|10655.6|10645.6|10660.1|10650.1|10660.3|10650.3|10651.5|10641.5|102
1762279200000|2025-11-04 18:00:00|10660.6|10650.6|10651.6|10641.6|10666.8|10656.8|10651.6|10641.6|115
1762279500000|2025-11-04 18:05:00|10652.5|10642.5|10651|10641|10652.5|10642.5|10649.6|10639.6|49
1762279800000|2025-11-04 18:10:00|10651.3|10641.3|10656.6|10646.6|10658|10646.6|10651.3|10638|67
1762280100000|2025-11-04 18:15:00|10656.5|10646.5|10653.5|10643.5|10660.3|10650.3|10653.5|10643.5|113
1762280400000|2025-11-04 18:20:00|10653.3|10643.3|10655.5|10645.5|10661.3|10647.9|10650.5|10640.5|106
1762280700000|2025-11-04 18:25:00|10655.4|10645.4|10651|10641|10657.5|10647.5|10650.5|10640.5|106
1762281000000|2025-11-04 18:30:00|10650.5|10640.5|10653.8|10643.8|10653.8|10643.8|10650.3|10640.3|75
1762281300000|2025-11-04 18:35:00|10653.5|10643.5|10650.4|10640.4|10657.3|10647.3|10650.1|10640.1|77
1762281600000|2025-11-04 18:40:00|10650.8|10640.8|10661.8|10651.8|10663.8|10653.8|10648.1|10638.1|171
1762281900000|2025-11-04 18:45:00|10661.6|10651.6|10655.5|10645.5|10661.6|10651.6|10654.3|10644.3|156
1762282200000|2025-11-04 18:50:00|10655.3|10645.3|10667|10657|10667.3|10657.3|10651.6|10641.6|164
1762282500000|2025-11-04 18:55:00|10666.4|10656.4|10666.3|10644.3|10669.8|10656.4|10662.9|10640.9|21
1762304400000|2025-11-05 01:00:00|10624.1|10604.1|10618.5|10608.5|10631.4|10618.8|10617.1|10603.1|317
1762304700000|2025-11-05 01:05:00|10619|10609|10616.5|10606.5|10629|10619|10616|10606|421
1762305000000|2025-11-05 01:10:00|10616.3|10606.3|10619.3|10609.3|10635.3|10625.3|10616|10606|421
1762305300000|2025-11-05 01:15:00|10619|10609|10600.3|10590.3|10619|10609|10596|10586|511
1762305600000|2025-11-05 01:20:00|10600.5|10590.5|10594|10584|10606.8|10596.3|10586.3|10576.3|462
1762305900000|2025-11-05 01:25:00|10593.8|10583.8|10618|10608|10624.8|10609.5|10593|10583|471
1762306200000|2025-11-05 01:30:00|10618.3|10608.3|10615.3|10605.3|10622.3|10612.3|10603.3|10593.3|386
1762306500000|2025-11-05 01:35:00|10614.8|10604.8|10619|10609|10629.5|10619.5|10612.5|10602.5|467
1762306800000|2025-11-05 01:40:00|10619.5|10609.5|10626.3|10616.3|10635.8|10625.8|10619.3|10609.3|406
1762307100000|2025-11-05 01:45:00|10625.8|10615.8|10627.8|10617.8|10630.8|10620.8|10621.3|10611.3|446
1762307400000|2025-11-05 01:50:00|10627.5|10617.5|10626.5|10616.5|10627.5|10617.5|10619.8|10609.8|310
1762307700000|2025-11-05 01:55:00|10626.3|10616.3|10625.5|10615.5|10634.3|10624.3|10621.5|10611.5|343
1762308000000|2025-11-05 02:00:00|10625.3|10615.3|10630.5|10620.5|10633.3|10623.3|10624|10614|289
1762308300000|2025-11-05 02:05:00|10630.3|10620.3|10637|10627|10639.3|10629.3|10629|10619|258
1762308600000|2025-11-05 02:10:00|10637.3|10627.3|10644|10634|10644.5|10634.5|10631|10621|268
1762308900000|2025-11-05 02:15:00|10644.5|10634.5|10641|10631|10645.8|10634.5|10637.9|10625.8|117
1762309200000|2025-11-05 02:20:00|10641.5|10631.5|10638|10628|10644.3|10634.3|10634.5|10624.5|122
1762309500000|2025-11-05 02:25:00|10638.3|10628.3|10635.3|10625.3|10643|10633|10635.3|10625.3|159
1762309800000|2025-11-05 02:30:00|10635|10625|10628.8|10618.8|10638|10628|10628.3|10618.3|287
1762310100000|2025-11-05 02:35:00|10628.5|10618.5|10641.3|10631.3|10645.5|10635.5|10627.8|10617.8|250
1762310400000|2025-11-05 02:40:00|10641|10631|10631.8|10621.8|10641.8|10631.8|10628.3|10618.3|336
1762310700000|2025-11-05 02:45:00|10632|10622|10633.8|10623.8|10644.9|10633|10632|10622|256
1762311000000|2025-11-05 02:50:00|10634|10624|10634|10624|10635.5|10625.5|10629.3|10619.3|256
1762311300000|2025-11-05 02:55:00|10633.8|10623.8|10636.3|10626.3|10638.8|10628.8|10633.8|10623.8|218
1762311600000|2025-11-05 03:00:00|10636.5|10626.5|10657.3|10647.3|10658.5|10648.5|10634|10624|275
1762311900000|2025-11-05 03:05:00|10657|10647|10654|10644|10663.6|10651.5|10646.3|10636.3|361
1762312200000|2025-11-05 03:10:00|10654.3|10644.3|10660.3|10650.3|10660.9|10650.5|10651.8|10640.3|320
1762312500000|2025-11-05 03:15:00|10659.8|10649.8|10661.8|10651.8|10663.8|10653.8|10657.3|10647.3|296
1762312800000|2025-11-05 03:20:00|10662|10652|10666|10656|10667.5|10657.5|10659|10649|251
1762313100000|2025-11-05 03:25:00|10665.8|10655.8|10675.5|10655.5|10679.5|10669.5|10662.8|10652.8|337
1762313400000|2025-11-05 03:30:00|10676.3|10656.3|10679.5|10669.5|10683.8|10673.8|10676|10656.3|138
1762313700000|2025-11-05 03:35:00|10680|10670|10674.5|10664.5|10681|10671|10673|10663|93
1762314000000|2025-11-05 03:40:00|10674.8|10664.8|10677|10667|10679.9|10667|10672|10659.9|66
1762314300000|2025-11-05 03:45:00|10677.3|10667.3|10683|10673|10687.5|10676.5|10677|10667|130
1762314600000|2025-11-05 03:50:00|10682.8|10672.8|10681.5|10671.5|10688.5|10678.5|10677.3|10667.3|143
1762314900000|2025-11-05 03:55:00|10681.8|10671.8|10684.8|10674.8|10685.8|10675.8|10681|10671|96
1762315200000|2025-11-05 04:00:00|10684.5|10674.5|10680.8|10670.8|10685|10675|10680.5|10670.5|88
1762315500000|2025-11-05 04:05:00|10680.5|10670.5|10671.8|10661.8|10680.5|10670.5|10669.3|10659.3|104
1762315800000|2025-11-05 04:10:00|10671.3|10661.3|10673.5|10663.5|10674.8|10664.8|10671|10661|91
1762316100000|2025-11-05 04:15:00|10673.3|10663.3|10665.8|10655.8|10673.3|10663.3|10661.8|10651.8|61
1762316400000|2025-11-05 04:20:00|10666.3|10656.3|10668.5|10658.5|10672|10662|10665.8|10655.8|71
1762316700000|2025-11-05 04:25:00|10669|10659|10669.8|10659.8|10671.5|10661.5|10667.3|10657.3|73
1762317000000|2025-11-05 04:30:00|10670|10660|10669|10659|10672|10662|10668|10658|67
1762317300000|2025-11-05 04:35:00|10669.3|10659.3|10682.8|10672.8|10688|10678|10667.5|10657.5|106
1762317600000|2025-11-05 04:40:00|10683|10673|10684.3|10674.3|10687.8|10677.8|10682.8|10672.8|102
1762317900000|2025-11-05 04:45:00|10684.5|10674.5|10677.3|10667.3|10685|10675|10676|10666|68
1762318200000|2025-11-05 04:50:00|10677.5|10667.5|10674.3|10664.3|10680|10670|10670.5|10660.5|120
1762318500000|2025-11-05 04:55:00|10674|10664|10675.8|10665.8|10676.8|10666.8|10673|10663|98
1762318800000|2025-11-05 05:00:00|10677|10667|10665.8|10655.8|10677|10667|10665.5|10655.5|133
1762319100000|2025-11-05 05:05:00|10666|10656|10664.3|10654.3|10674.3|10661.3|10662.5|10652.5|136
1762319400000|2025-11-05 05:10:00|10664|10654|10671.8|10661.8|10672.3|10662.3|10663.5|10653.5|84
1762319700000|2025-11-05 05:15:00|10671.5|10661.5|10668.3|10658.3|10677.8|10664.5|10665.3|10655.3|107
1762320000000|2025-11-05 05:20:00|10668.5|10658.5|10672|10662|10672.8|10662.8|10668.3|10658.3|73
1762320300000|2025-11-05 05:25:00|10671.8|10661.8|10686.5|10666.5|10688|10673|10670.8|10660.8|99
1762320600000|2025-11-05 05:30:00|10685.8|10665.8|10701.5|10691.5|10714.5|10701.5|10685.8|10665.8|412
1762320900000|2025-11-05 05:35:00|10702|10692|10712.3|10702.3|10716|10706|10697|10687|400
1762321200000|2025-11-05 05:40:00|10711.8|10701.8|10700.3|10690.3|10712.3|10702.3|10694.8|10684.8|337
1762321500000|2025-11-05 05:45:00|10700|10690|10701|10691|10705.8|10695.8|10691.5|10681.5|370
1762321800000|2025-11-05 05:50:00|10701.3|10691.3|10702.5|10692.5|10704.8|10694.8|10695|10685|355
1762322100000|2025-11-05 05:55:00|10701.8|10691.8|10689.3|10679.3|10702|10692|10687|10677|299
1762322400000|2025-11-05 06:00:00|10689.8|10679.8|10683.3|10673.3|10691|10679.8|10674.5|10663.1|337
1762322700000|2025-11-05 06:05:00|10683.8|10673.8|10693|10683|10697|10686.5|10683|10673|253
1762323000000|2025-11-05 06:10:00|10692.8|10682.8|10690.8|10680.8|10693.8|10683.8|10687|10677|264
1762323300000|2025-11-05 06:15:00|10690.5|10680.5|10688|10678|10690.5|10680.5|10681.8|10671.8|262
1762323600000|2025-11-05 06:20:00|10687.8|10677.8|10686.5|10676.5|10690|10680|10680|10670|297
1762323900000|2025-11-05 06:25:00|10686.3|10676.3|10685.8|10675.8|10689|10679|10682.8|10672.8|193
1762324200000|2025-11-05 06:30:00|10685.5|10675.5|10686|10676|10688.5|10678.5|10677.8|10667.8|319
1762324500000|2025-11-05 06:35:00|10685.8|10675.8|10674|10664|10686|10676|10673.8|10663.8|240
1762324800000|2025-11-05 06:40:00|10673.8|10663.8|10665.3|10655.3|10675.5|10665.5|10664.5|10654.5|225
1762325100000|2025-11-05 06:45:00|10665.5|10655.5|10661.5|10651.5|10665.8|10655.8|10656|10646|345
1762325400000|2025-11-05 06:50:00|10661.3|10651.3|10671|10661|10674.5|10664.5|10659.3|10649.3|310
1762325700000|2025-11-05 06:55:00|10671.3|10661.3|10679.8|10659.8|10682.3|10665.3|10668.3|10658.3|310
1762326000000|2025-11-05 07:00:00|10679.3|10659.3|10661.5|10651.5|10679.3|10659.3|10661.5|10651.5|65
1762326300000|2025-11-05 07:05:00|10661.3|10651.3|10652.5|10642.5|10661.3|10651.3|10649.5|10639.5|142
1762326600000|2025-11-05 07:10:00|10652.3|10642.3|10651.3|10641.3|10653.8|10643.8|10649.3|10639.3|143
1762326900000|2025-11-05 07:15:00|10651|10641|10648.3|10638.3|10652.5|10642.5|10648|10638|98
1762327200000|2025-11-05 07:20:00|10648|10638|10651|10641|10653.3|10643.3|10648|10638|76
1762327500000|2025-11-05 07:25:00|10651.3|10641.3|10654.3|10644.3|10656.3|10646.3|10648.5|10638.5|132
1762327800000|2025-11-05 07:30:00|10654|10644|10652.5|10642.5|10659.5|10646|10652|10639.5|76
1762328100000|2025-11-05 07:35:00|10652.3|10642.3|10653.8|10643.8|10655.3|10645.3|10651|10641|107
1762328400000|2025-11-05 07:40:00|10653.5|10643.5|10660.8|10650.8|10662.5|10652.5|10653.5|10643.5|100
1762328700000|2025-11-05 07:45:00|10660.5|10650.5|10656.5|10646.5|10664.5|10654.5|10656.3|10646.3|99
1762329000000|2025-11-05 07:50:00|10656.3|10646.3|10661.5|10651.5|10663.8|10653.8|10656|10646|77
1762329300000|2025-11-05 07:55:00|10661.4|10651.4|10658.4|10648.4|10664.1|10654.1|10655.4|10645.4|121
1762329600000|2025-11-05 08:00:00|10660.6|10650.6|10659.1|10649.1|10660.6|10650.6|10647.4|10637.4|261
1762329900000|2025-11-05 08:05:00|10659.4|10649.4|10681.1|10671.1|10683.6|10673.6|10659.1|10649.1|232
1762330200000|2025-11-05 08:10:00|10679.9|10669.9|10691.1|10681.1|10694.4|10684.4|10678.4|10668.4|171
1762330500000|2025-11-05 08:15:00|10691.4|10681.4|10687.6|10677.6|10694.6|10684.6|10686.1|10676.1|190
1762330800000|2025-11-05 08:20:00|10687.4|10677.4|10694.1|10684.1|10694.4|10684.4|10678.9|10668.9|259
1762331100000|2025-11-05 08:25:00|10694.4|10684.4|10694.1|10684.1|10694.4|10684.4|10686.6|10676.6|186
1762331400000|2025-11-05 08:30:00|10694.4|10684.4|10701.9|10691.9|10703.4|10693.4|10691.6|10681.6|160
1762331700000|2025-11-05 08:35:00|10701.6|10691.6|10694.6|10684.6|10706.6|10696.6|10694.6|10684.6|196
1762332000000|2025-11-05 08:40:00|10694.9|10684.9|10693.4|10683.4|10702.6|10692.6|10693.4|10683.4|137
1762332300000|2025-11-05 08:45:00|10692.9|10682.9|10700.1|10690.1|10700.6|10690.6|10691.4|10681.4|130
1762332600000|2025-11-05 08:50:00|10700.4|10690.4|10705.1|10695.1|10705.4|10695.4|10700.1|10690.1|188
1762332900000|2025-11-05 08:55:00|10705.4|10695.4|10702.1|10692.1|10713.6|10703.6|10702.1|10692.1|139
1762333200000|2025-11-05 09:00:00|10701.4|10691.4|10710.6|10700.6|10711.6|10701.6|10693.6|10683.6|247
1762333500000|2025-11-05 09:05:00|10710.4|10700.4|10709.4|10699.4|10714.1|10704.1|10705.4|10695.4|207
1762333800000|2025-11-05 09:10:00|10709.1|10699.1|10701.1|10691.1|10710.1|10700.1|10698.9|10688.9|225
1762334100000|2025-11-05 09:15:00|10701.6|10691.6|10693.6|10683.6|10701.9|10691.9|10687.6|10677.6|235
1762334400000|2025-11-05 09:20:00|10693.4|10683.4|10680.6|10670.6|10693.4|10683.4|10678.6|10668.6|214
1762334700000|2025-11-05 09:25:00|10680.4|10670.4|10681.1|10671.1|10684.6|10674.6|10676.1|10666.1|246
1762335000000|2025-11-05 09:30:00|10680.9|10670.9|10674.9|10664.9|10683.6|10673.6|10669.1|10659.1|207
1762335300000|2025-11-05 09:35:00|10675.4|10665.4|10675|10665|10677|10667|10664.6|10654.6|173
1762335600000|2025-11-05 09:40:00|10674.6|10664.6|10668.3|10658.3|10676.4|10666.4|10664.4|10654.4|182
1762335900000|2025-11-05 09:45:00|10668.8|10658.8|10667.1|10657.1|10668.8|10658.8|10658.9|10648.9|204
1762336200000|2025-11-05 09:50:00|10666.9|10656.9|10676.9|10666.9|10680.1|10670.1|10666.9|10656.9|155
1762336500000|2025-11-05 09:55:00|10676.6|10666.6|10678.6|10668.6|10681.1|10671.1|10676.4|10666.4|132
1762336800000|2025-11-05 10:00:00|10678.4|10668.4|10674.1|10664.1|10679.6|10669.6|10671.6|10661.6|211
1762337100000|2025-11-05 10:05:00|10674.4|10664.4|10663.1|10653.1|10674.4|10664.4|10658.6|10648.6|207
1762337400000|2025-11-05 10:10:00|10664.1|10654.1|10663.1|10653.1|10664.4|10654.4|10660.1|10650.1|120
1762337700000|2025-11-05 10:15:00|10662.9|10652.9|10662.1|10652.1|10666.9|10656.9|10658.6|10648.6|178
1762338000000|2025-11-05 10:20:00|10661.9|10651.9|10661.9|10651.9|10662.9|10652.9|10658.6|10648.6|108
1762338300000|2025-11-05 10:25:00|10661.6|10651.6|10657.9|10647.9|10661.6|10651.6|10656.6|10646.6|109
1762338600000|2025-11-05 10:30:00|10657.6|10647.6|10650.6|10640.6|10659.9|10649.9|10650.6|10640.6|127
1762338900000|2025-11-05 10:35:00|10650.4|10640.4|10649.4|10639.4|10652.6|10642.6|10648.4|10638.4|159
1762339200000|2025-11-05 10:40:00|10649.9|10639.9|10649.1|10639.1|10653.4|10643.4|10648.9|10638.9|103
1762339500000|2025-11-05 10:45:00|10649.4|10639.4|10646.1|10636.1|10649.6|10639.6|10639.6|10629.6|125
1762339800000|2025-11-05 10:50:00|10646.4|10636.4|10640.9|10630.9|10646.9|10636.9|10637.9|10627.9|123
1762340100000|2025-11-05 10:55:00|10641.1|10631.1|10640.4|10630.4|10644.4|10634.4|10638.4|10628.4|146
1762340400000|2025-11-05 11:00:00|10640.6|10630.6|10638.9|10628.9|10644.4|10634.4|10638.4|10628.4|157
1762340700000|2025-11-05 11:05:00|10639.1|10629.1|10630.6|10620.6|10641.4|10631.4|10628.4|10618.4|128
1762341000000|2025-11-05 11:10:00|10631.1|10621.1|10635.9|10625.9|10636.6|10626.6|10629.1|10619.1|121
1762341300000|2025-11-05 11:15:00|10636.1|10626.1|10638.9|10628.9|10642.1|10632.1|10635.6|10625.6|152
1762341600000|2025-11-05 11:20:00|10639.4|10629.4|10643.1|10633.1|10645.9|10635.9|10639.4|10629.4|120
1762341900000|2025-11-05 11:25:00|10642.9|10632.9|10636.6|10626.6|10642.9|10632.9|10636.6|10626.6|92
1762342200000|2025-11-05 11:30:00|10636.1|10626.1|10623.9|10613.9|10638.9|10628.9|10623.9|10613.9|129
1762342500000|2025-11-05 11:35:00|10624.1|10614.1|10630.9|10620.9|10631.4|10621.4|10621.6|10611.6|119
1762342800000|2025-11-05 11:40:00|10631.1|10621.1|10641.4|10631.4|10641.9|10631.9|10631.1|10621.1|150
1762343100000|2025-11-05 11:45:00|10641.1|10631.1|10642.6|10632.6|10644.4|10634.4|10639.9|10629.9|81
1762343400000|2025-11-05 11:50:00|10642.4|10632.4|10645.1|10635.1|10648.9|10638.9|10642.4|10632.4|121
1762343700000|2025-11-05 11:55:00|10644.9|10634.9|10637.6|10627.6|10646.6|10636.6|10637.6|10627.6|126
1762344000000|2025-11-05 12:00:00|10637.4|10627.4|10640.9|10630.9|10641.9|10631.9|10633.4|10623.4|181
1762344300000|2025-11-05 12:05:00|10641.1|10631.1|10631.9|10621.9|10641.9|10631.9|10630.1|10620.1|161
1762344600000|2025-11-05 12:10:00|10631.6|10621.6|10628.4|10618.4|10631.9|10621.9|10620.6|10610.6|167
1762344900000|2025-11-05 12:15:00|10629.1|10619.1|10632.6|10622.6|10634.4|10624.4|10628.6|10618.6|119
1762345200000|2025-11-05 12:20:00|10632.9|10622.9|10634.1|10624.1|10636.1|10626.1|10632.6|10622.6|95
1762345500000|2025-11-05 12:25:00|10634.4|10624.4|10637.6|10627.6|10644.9|10634.9|10634.4|10624.4|150
1762345800000|2025-11-05 12:30:00|10637.4|10627.4|10643.6|10633.6|10645.4|10635.4|10634.9|10624.9|182
1762346100000|2025-11-05 12:35:00|10643.4|10633.4|10645.6|10635.6|10650.6|10640.6|10642.1|10632.1|178
1762346400000|2025-11-05 12:40:00|10645.9|10635.9|10656.4|10646.4|10659.9|10649.9|10645.9|10635.9|134
1762346700000|2025-11-05 12:45:00|10655.9|10645.9|10661.4|10651.4|10664.4|10654.4|10655.1|10645.1|218
1762347000000|2025-11-05 12:50:00|10661.1|10651.1|10655.6|10645.6|10664.9|10654.9|10655.1|10645.1|153
1762347300000|2025-11-05 12:55:00|10655.9|10645.9|10659.6|10649.6|10660.9|10650.9|10653.6|10643.6|160
1762347600000|2025-11-05 13:00:00|10659.4|10649.4|10659.1|10649.1|10662.1|10652.1|10648|10638|525
1762347900000|2025-11-05 13:05:00|10658.1|10648.1|10655.4|10645.4|10661.1|10651.1|10651.4|10641.4|274
1762348200000|2025-11-05 13:10:00|10655.1|10645.1|10653.6|10643.6|10655.1|10645.1|10641.4|10631.4|240
1762348500000|2025-11-05 13:15:00|10653.9|10643.9|10665.4|10655.4|10666.4|10656.4|10651.6|10641.6|278
1762348800000|2025-11-05 13:20:00|10666.1|10656.1|10673.1|10663.1|10678.6|10668.6|10664.1|10654.1|371
1762349100000|2025-11-05 13:25:00|10673.6|10663.6|10688.1|10678.1|10693.1|10683.1|10669.6|10659.6|266
1762349400000|2025-11-05 13:30:00|10686.9|10676.9|10694.6|10684.6|10698.1|10688.1|10679.3|10669.3|414
1762349700000|2025-11-05 13:35:00|10694.1|10684.1|10711.4|10701.4|10714.4|10704.4|10693.6|10683.6|411
1762350000000|2025-11-05 13:40:00|10712.6|10702.6|10700.4|10690.4|10712.6|10702.6|10697.4|10687.4|371
1762350300000|2025-11-05 13:45:00|10700.6|10690.6|10697.6|10687.6|10703.9|10693.9|10690.4|10680.4|329
1762350600000|2025-11-05 13:50:00|10697.1|10687.1|10710.1|10700.1|10710.4|10700.4|10691.1|10681.1|350
1762350900000|2025-11-05 13:55:00|10709.9|10699.9|10693.6|10683.6|10710.9|10700.9|10692.6|10682.6|307
1762351200000|2025-11-05 14:00:00|10693.4|10683.4|10685.1|10675.1|10693.9|10683.9|10681.1|10671.1|373
1762351500000|2025-11-05 14:05:00|10684.9|10674.9|10691.9|10681.9|10695.6|10685.6|10680|10670|256
1762351800000|2025-11-05 14:10:00|10691.6|10681.6|10686.6|10676.6|10696.5|10686.5|10685.4|10675.4|281
1762352100000|2025-11-05 14:15:00|10686.4|10676.4|10685.9|10675.9|10688.9|10678.9|10679.9|10669.9|226
1762352400000|2025-11-05 14:20:00|10686.1|10676.1|10685.1|10675.1|10692.6|10682.6|10681.4|10671.4|237
1762352700000|2025-11-05 14:25:00|10685.4|10675.4|10683.4|10673.4|10687.6|10677.6|10682.1|10672.1|195
1762353000000|2025-11-05 14:30:00|10683.1|10673.1|10678.4|10668.4|10683.1|10673.1|10671.9|10661.9|401
1762353300000|2025-11-05 14:35:00|10678.1|10668.1|10680.1|10670.1|10685.6|10675.6|10675.1|10665.1|343
1762353600000|2025-11-05 14:40:00|10679.9|10669.9|10675.4|10665.4|10684.9|10674.9|10675.1|10665.1|313
1762353900000|2025-11-05 14:45:00|10675.6|10665.6|10678.4|10668.4|10680.6|10670.6|10673.9|10663.9|367
1762354200000|2025-11-05 14:50:00|10678.1|10668.1|10691.6|10681.6|10691.9|10681.9|10677.4|10667.4|343
1762354500000|2025-11-05 14:55:00|10691.9|10681.9|10690.1|10680.1|10698.1|10688.1|10689.4|10679.4|283
1762354800000|2025-11-05 15:00:00|10689.9|10679.9|10689.9|10679.9|10694.8|10684.8|10672.8|10662.8|490
1762355100000|2025-11-05 15:05:00|10690.1|10680.1|10695.1|10685.1|10701.1|10691.1|10687.4|10677.4|408
1762355400000|2025-11-05 15:10:00|10694.9|10684.9|10706.9|10696.9|10708.9|10698.9|10688.9|10678.9|440
1762355700000|2025-11-05 15:15:00|10706.6|10696.6|10693.1|10683.1|10707.1|10697.1|10692.1|10682.1|370
1762356000000|2025-11-05 15:20:00|10693.4|10683.4|10698.6|10688.6|10703.9|10693.9|10691.6|10681.6|340
1762356300000|2025-11-05 15:25:00|10698.4|10688.4|10702.6|10692.6|10706.9|10696.9|10696.9|10686.9|291
1762356600000|2025-11-05 15:30:00|10702.9|10692.9|10703.9|10693.9|10705.1|10695.1|10697.6|10687.6|289
1762356900000|2025-11-05 15:35:00|10703.6|10693.6|10711.4|10701.4|10711.9|10701.9|10699.9|10689.9|264
1762357200000|2025-11-05 15:40:00|10711.1|10701.1|10709.6|10699.6|10713.4|10703.4|10706.6|10696.6|228
1762357500000|2025-11-05 15:45:00|10709.9|10699.9|10708.4|10698.4|10712.1|10702.1|10707.1|10697.1|186
1762357800000|2025-11-05 15:50:00|10708.6|10698.6|10712.1|10702.1|10714.1|10704.1|10706.4|10696.4|255
1762358100000|2025-11-05 15:55:00|10711.6|10701.6|10719.9|10709.9|10722.4|10712.4|10710.4|10700.4|311
1762358400000|2025-11-05 16:00:00|10720.1|10710.1|10702.9|10692.9|10720.4|10710.4|10700.6|10690.6|344
1762358700000|2025-11-05 16:05:00|10702.6|10692.6|10703.4|10693.4|10703.9|10693.9|10696.1|10686.1|244
1762359000000|2025-11-05 16:10:00|10703.6|10693.6|10696.4|10686.4|10703.6|10693.6|10694.6|10684.6|218
1762359300000|2025-11-05 16:15:00|10696.6|10686.6|10689.1|10679.1|10698.4|10688.4|10688.9|10678.9|267
1762359600000|2025-11-05 16:20:00|10688.9|10678.9|10689.1|10679.1|10694.1|10684.1|10687.6|10677.6|199
1762359900000|2025-11-05 16:25:00|10688.9|10678.9|10691.4|10681.4|10693.6|10683.6|10688.9|10678.9|204
1762360200000|2025-11-05 16:30:00|10691.1|10681.1|10691.9|10681.9|10696.4|10686.4|10688.9|10678.9|198
1762360500000|2025-11-05 16:35:00|10692.1|10682.1|10698.1|10688.1|10698.6|10688.6|10688.9|10678.9|265
1762360800000|2025-11-05 16:40:00|10697.9|10687.9|10694.9|10684.9|10708.1|10698.1|10693.9|10683.9|180
1762361100000|2025-11-05 16:45:00|10695.1|10685.1|10702.1|10692.1|10710.1|10700.1|10693.6|10683.6|227
1762361400000|2025-11-05 16:50:00|10702.6|10692.6|10719.6|10709.6|10722.1|10712.1|10702.6|10692.6|285
1762361700000|2025-11-05 16:55:00|10719.4|10709.4|10716.6|10706.6|10719.9|10709.9|10712.1|10702.1|232
1762362000000|2025-11-05 17:00:00|10716.9|10706.9|10713.9|10703.9|10722.4|10712.4|10713.6|10703.6|112
1762362300000|2025-11-05 17:05:00|10714.1|10704.1|10721.9|10711.9|10722.9|10712.9|10714.1|10704.1|88
1762362600000|2025-11-05 17:10:00|10721.6|10711.6|10722.9|10712.9|10724.4|10714.4|10717.9|10707.9|76
1762362900000|2025-11-05 17:15:00|10722.6|10712.6|10724.1|10714.1|10726.4|10716.4|10722.1|10712.1|64
1762363200000|2025-11-05 17:20:00|10723.9|10713.9|10723.9|10713.9|10724.4|10714.4|10719.9|10709.9|76
1762363500000|2025-11-05 17:25:00|10724.1|10714.1|10726.1|10716.1|10728.5|10718.5|10723.9|10713.9|57
1762363800000|2025-11-05 17:30:00|10725.9|10715.9|10728.4|10718.4|10728.6|10718.6|10724.9|10714.9|50
1762364100000|2025-11-05 17:35:00|10728.6|10718.6|10726.1|10716.1|10730.4|10720.4|10725.6|10715.6|50
1762364400000|2025-11-05 17:40:00|10725.9|10715.9|10724.6|10714.6|10726.4|10716.4|10721.9|10711.9|47
1762364700000|2025-11-05 17:45:00|10724.4|10714.4|10726.1|10716.1|10726.4|10716.4|10720.1|10710.1|55
1762365000000|2025-11-05 17:50:00|10726.4|10716.4|10732.9|10722.9|10734.4|10724.4|10726.4|10716.4|50
1762365300000|2025-11-05 17:55:00|10732.4|10722.4|10729|10719|10735.5|10725.5|10727.8|10717.8|110
1762365600000|2025-11-05 18:00:00|10728.8|10718.8|10729.3|10719.3|10729.8|10719.8|10725.8|10715.8|76
1762365900000|2025-11-05 18:05:00|10728.1|10718.1|10722.8|10712.8|10728.9|10718.9|10718|10708|63
1762366200000|2025-11-05 18:10:00|10722.5|10712.5|10731.4|10721.4|10731.4|10721.4|10722.3|10712.3|31
1762366500000|2025-11-05 18:15:00|10731.1|10721.1|10739.9|10729.9|10743.8|10731|10730.9|10720.9|43
1762366800000|2025-11-05 18:20:00|10739.6|10729.6|10739.9|10729.9|10741.9|10731.9|10739.4|10729.4|44
1762367100000|2025-11-05 18:25:00|10739.6|10729.6|10737.5|10727.5|10739.9|10729.9|10737.1|10727.1|32
1762367400000|2025-11-05 18:30:00|10737.4|10727.4|10742.3|10732.3|10742.5|10732.5|10736.9|10726.9|36
1762367700000|2025-11-05 18:35:00|10741.9|10731.9|10739.3|10729.3|10743.1|10733.1|10739.3|10729.3|42
1762368000000|2025-11-05 18:40:00|10739.8|10729.8|10733.5|10723.5|10739.8|10729.8|10731.5|10721.5|91
1762368300000|2025-11-05 18:45:00|10733.3|10723.3|10733.1|10723.1|10734.1|10724.1|10731.9|10721.9|53
1762368600000|2025-11-05 18:50:00|10733.4|10723.4|10738.5|10728.5|10747.9|10730.6|10732.8|10722.8|84
1762368900000|2025-11-05 18:55:00|10738|10728|10745.9|10723.9|10747|10728|10738|10722|7
1762390800000|2025-11-06 01:00:00|10723.9|10703.9|10715.8|10705.8|10725.1|10712.8|10715.5|10699.6|195
1762391100000|2025-11-06 01:05:00|10715.5|10705.5|10712.8|10702.8|10718|10708|10709.8|10699.8|329
1762391400000|2025-11-06 01:10:00|10712.5|10702.5|10711.5|10701.5|10714|10704|10704|10694|311
1762391700000|2025-11-06 01:15:00|10711.8|10701.8|10705|10695|10716.3|10706.3|10698.5|10688.5|307
1762392000000|2025-11-06 01:20:00|10704.8|10694.8|10706|10696|10711|10701|10703.5|10693.5|233
1762392300000|2025-11-06 01:25:00|10705.8|10695.8|10704|10694|10708|10698|10700.3|10690.3|236
1762392600000|2025-11-06 01:30:00|10703.8|10693.8|10701|10691|10708.3|10698.3|10700.5|10690.5|223
1762392900000|2025-11-06 01:35:00|10701.5|10691.5|10699.5|10689.5|10705|10695|10698.5|10688.5|232
1762393200000|2025-11-06 01:40:00|10698.8|10688.8|10699.5|10689.5|10700|10690|10696.3|10686.3|96
1762393500000|2025-11-06 01:45:00|10699.8|10689.8|10694.5|10684.5|10701.5|10691.5|10694.5|10684.5|148
1762393800000|2025-11-06 01:50:00|10694.3|10684.3|10702.3|10692.3|10703.3|10693.3|10691.8|10681.8|201
1762394100000|2025-11-06 01:55:00|10701.8|10691.8|10704.5|10694.5|10706.3|10696.3|10700|10690|169
1762394400000|2025-11-06 02:00:00|10704|10694|10704|10694|10705.3|10695.3|10697.8|10687.8|178
1762394700000|2025-11-06 02:05:00|10704.5|10694.5|10709.5|10699.5|10713.3|10703.3|10704.3|10694.3|186
1762395000000|2025-11-06 02:10:00|10709.8|10699.8|10711.5|10701.5|10712|10702|10703.8|10693.8|175
1762395300000|2025-11-06 02:15:00|10711.3|10701.3|10712|10702|10714.8|10704.8|10710|10700|116
1762395600000|2025-11-06 02:20:00|10712.3|10702.3|10717|10707|10720.3|10710.3|10710.8|10700.8|102
1762395900000|2025-11-06 02:25:00|10716.8|10706.8|10718|10708|10718.8|10708.8|10713.5|10703.5|98
1762396200000|2025-11-06 02:30:00|10718.8|10708.8|10747|10737|10747|10737|10718.8|10708.8|430
1762396500000|2025-11-06 02:35:00|10747.3|10737.3|10742.3|10732.3|10747.5|10737.5|10740|10730|337
1762396800000|2025-11-06 02:40:00|10742.5|10732.5|10759.5|10749.5|10759.5|10749.5|10741.8|10731.8|326
1762397100000|2025-11-06 02:45:00|10759.3|10749.3|10760.3|10750.3|10762.3|10752.3|10749|10739|349
1762397400000|2025-11-06 02:50:00|10760|10750|10753.8|10743.8|10767.3|10757.3|10752.8|10742.8|299
1762397700000|2025-11-06 02:55:00|10754|10744|10760.3|10750.3|10764.8|10751.3|10750.3|10740.3|234
1762398000000|2025-11-06 03:00:00|10760.5|10750.5|10762.8|10752.8|10766.3|10756.3|10760|10750|223
1762398300000|2025-11-06 03:05:00|10763|10753|10754.5|10744.5|10763.5|10753.5|10748|10738|245
1762398600000|2025-11-06 03:10:00|10754.3|10744.3|10759.8|10749.8|10765.5|10755.5|10749.8|10739.8|230
1762398900000|2025-11-06 03:15:00|10760|10750|10758.5|10748.5|10761.3|10751.3|10755.5|10745.5|128
1762399200000|2025-11-06 03:20:00|10758.8|10748.8|10769.5|10759.5|10775.8|10765.8|10758.8|10748.8|201
1762399500000|2025-11-06 03:25:00|10769.8|10759.8|10772.3|10752.3|10773.8|10762.5|10763.8|10750|217
1762399800000|2025-11-06 03:30:00|10773.3|10753.3|10769|10759|10773.8|10759.3|10767.5|10752.5|43
1762400100000|2025-11-06 03:35:00|10769.3|10759.3|10770.3|10760.3|10776|10761.8|10767.3|10756|57
1762400400000|2025-11-06 03:40:00|10770.5|10760.5|10769|10759|10770.8|10760.8|10766|10756|49
1762400700000|2025-11-06 03:45:00|10769.5|10759.5|10767.8|10757.8|10769.5|10759.5|10765.5|10755.5|28
1762401000000|2025-11-06 03:50:00|10768|10758|10768.3|10758.3|10768.3|10758.3|10767|10757|52
1762401300000|2025-11-06 03:55:00|10768.5|10758.5|10767.3|10757.3|10768.5|10758.5|10766.8|10756.8|36
1762401600000|2025-11-06 04:00:00|10767|10757|10767.3|10757.3|10772|10758.8|10764.5|10751.5|65
1762401900000|2025-11-06 04:05:00|10767.5|10757.5|10774.8|10764.8|10781.4|10767.5|10767.3|10757.3|52
1762402200000|2025-11-06 04:10:00|10775|10765|10774.3|10764.3|10776.8|10766.8|10774.3|10764.3|66
1762402500000|2025-11-06 04:15:00|10774.5|10764.5|10774.8|10764.8|10781.5|10768|10774.3|10761.5|26
1762402800000|2025-11-06 04:20:00|10774|10764|10770.3|10760.3|10775.3|10765.3|10770|10760|43
1762403100000|2025-11-06 04:25:00|10770.5|10760.5|10772.5|10762.5|10773|10763|10770.5|10760.5|38
1762403400000|2025-11-06 04:30:00|10772.3|10762.3|10771.8|10761.8|10773.5|10763.5|10771.5|10761.5|22
1762403700000|2025-11-06 04:35:00|10772|10762|10771|10761|10772.3|10762.3|10770.3|10760.3|29
1762404000000|2025-11-06 04:40:00|10771.3|10761.3|10770.5|10760.5|10774.3|10764.3|10770.5|10760.5|35
1762404300000|2025-11-06 04:45:00|10770.3|10760.3|10770.5|10760.5|10772.5|10762.5|10770.3|10760.3|19
1762404600000|2025-11-06 04:50:00|10770.8|10760.8|10770.8|10760.8|10770.8|10760.8|10769.8|10759.8|22
1762404900000|2025-11-06 04:55:00|10770.5|10760.5|10785.3|10775.3|10789.1|10776.3|10770.3|10760.3|80
1762405200000|2025-11-06 05:00:00|10785.5|10775.5|10782|10772|10786.5|10776.5|10782|10772|47
1762405500000|2025-11-06 05:05:00|10781.8|10771.8|10776.3|10766.3|10781.8|10771.8|10774.5|10764.5|80
1762405800000|2025-11-06 05:10:00|10776|10766|10771.3|10761.3|10776|10766|10768.5|10758.5|52
1762406100000|2025-11-06 05:15:00|10771.5|10761.5|10774.5|10764.5|10774.8|10764.8|10771.5|10761.5|42
1762406400000|2025-11-06 05:20:00|10774.8|10764.8|10776.3|10766.3|10776.8|10766.8|10774|10764|59
1762406700000|2025-11-06 05:25:00|10776|10766|10783.3|10763.3|10783.3|10768|10773.8|10762.5|73
1762407000000|2025-11-06 05:30:00|10783.8|10763.8|10775.8|10765.8|10787.8|10767.9|10769|10756.5|218
1762407300000|2025-11-06 05:35:00|10776.3|10766.3|10780.3|10770.3|10784.3|10774.3|10768.5|10758.5|277
1762407600000|2025-11-06 05:40:00|10780.5|10770.5|10784.3|10774.3|10785.3|10775.3|10776.8|10763.1|164
1762407900000|2025-11-06 05:45:00|10784|10774|10783|10773|10787.3|10777.3|10780.3|10770.3|180
1762408200000|2025-11-06 05:50:00|10783.3|10773.3|10781.5|10771.5|10787|10777|10776.8|10766.8|133
1762408500000|2025-11-06 05:55:00|10782|10772|10787.5|10777.5|10789|10779|10782|10772|118
1762408800000|2025-11-06 06:00:00|10787.8|10777.8|10791.3|10781.3|10796.8|10786.8|10786.3|10776.3|132
1762409100000|2025-11-06 06:05:00|10791.8|10781.8|10790.5|10780.5|10795.3|10784|10787.8|10775.3|205
1762409400000|2025-11-06 06:10:00|10790.3|10780.3|10784.3|10774.3|10790.8|10780.8|10782.3|10772.3|171
1762409700000|2025-11-06 06:15:00|10784.5|10774.5|10787.5|10777.5|10792.5|10782.5|10783.3|10773.3|168
1762410000000|2025-11-06 06:20:00|10787.3|10777.3|10788.5|10778.5|10793.4|10779.5|10783.3|10769.5|92
1762410300000|2025-11-06 06:25:00|10788.3|10778.3|10789.8|10779.8|10797.1|10784.5|10786.8|10772.9|150
1762410600000|2025-11-06 06:30:00|10790|10780|10777.8|10767.8|10790.3|10780.3|10777|10767|203
1762410900000|2025-11-06 06:35:00|10778.3|10768.3|10774.3|10764.3|10783|10773|10773|10763|143
1762411200000|2025-11-06 06:40:00|10773.8|10763.8|10772|10762|10774.3|10763.8|10765.5|10754.3|149
1762411500000|2025-11-06 06:45:00|10771.5|10761.5|10776.8|10766.8|10776.8|10766.8|10768|10758|130
1762411800000|2025-11-06 06:50:00|10776.5|10766.5|10771.3|10761.3|10776.5|10766.5|10769.8|10759.8|126
1762412100000|2025-11-06 06:55:00|10771.5|10761.5|10777|10757|10778.8|10766.8|10770.8|10755.9|175
1762412400000|2025-11-06 07:00:00|10777.8|10757.8|10778|10768|10784.5|10774.5|10776.3|10757.8|85
1762412700000|2025-11-06 07:05:00|10778.3|10768.3|10776.3|10766.3|10779|10769|10775.8|10765.8|91
1762413000000|2025-11-06 07:10:00|10776.5|10766.5|10773.8|10763.8|10778.3|10768.3|10773.5|10763.5|56
1762413300000|2025-11-06 07:15:00|10774|10764|10780.3|10770.3|10782|10772|10774|10764|84
1762413600000|2025-11-06 07:20:00|10780.5|10770.5|10782|10772|10783|10773|10779|10769|90
1762413900000|2025-11-06 07:25:00|10782.5|10772.5|10785.3|10775.3|10789.5|10779.5|10781.3|10767.9|109
1762414200000|2025-11-06 07:30:00|10785|10775|10774.8|10764.8|10785|10775|10774.8|10760.1|81
1762414500000|2025-11-06 07:35:00|10775|10765|10787.3|10777.3|10789.5|10779.5|10774.3|10761.6|123
1762414800000|2025-11-06 07:40:00|10787|10777|10779.3|10769.3|10789|10779|10779.3|10769.3|58
1762415100000|2025-11-06 07:45:00|10779|10769|10783.8|10773.8|10784|10774|10776|10766|117
1762415400000|2025-11-06 07:50:00|10784.3|10774.3|10773.8|10763.8|10786.3|10776.3|10773.8|10763.8|79
1762415700000|2025-11-06 07:55:00|10773.5|10763.5|10753.3|10743.3|10773.5|10763.5|10753.3|10743.3|152
1762416000000|2025-11-06 08:00:00|10755.6|10745.6|10758.6|10748.6|10771.9|10761.9|10755.3|10745.3|227
1762416300000|2025-11-06 08:05:00|10759.1|10749.1|10784.9|10774.9|10789.5|10779.5|10758.4|10748.4|207
1762416600000|2025-11-06 08:10:00|10785.1|10775.1|10792.9|10782.9|10795.4|10785.4|10784|10774|172
1762416900000|2025-11-06 08:15:00|10792.6|10782.6|10783.4|10773.4|10794.1|10784.1|10783.1|10773.1|170
1762417200000|2025-11-06 08:20:00|10783.6|10773.6|10775.9|10765.9|10786.1|10776.1|10771.9|10761.9|145
1762417500000|2025-11-06 08:25:00|10775.6|10765.6|10774.9|10764.9|10785.1|10775.1|10772.9|10762.9|187
1762417800000|2025-11-06 08:30:00|10775.1|10765.1|10766.9|10756.9|10775.9|10765.9|10766.6|10756.6|97
1762418100000|2025-11-06 08:35:00|10766.4|10756.4|10773.1|10763.1|10775.9|10765.9|10765.9|10755.9|111
1762418400000|2025-11-06 08:40:00|10773.4|10763.4|10775.4|10765.4|10778.4|10768.4|10772.6|10762.6|90
1762418700000|2025-11-06 08:45:00|10775.1|10765.1|10783.6|10773.6|10783.9|10773.9|10774.1|10764.1|109
1762419000000|2025-11-06 08:50:00|10788.4|10778.4|10788.9|10778.9|10792.1|10782.1|10784.4|10774.4|97
1762419300000|2025-11-06 08:55:00|10789.1|10779.1|10786.4|10776.4|10791.9|10781.9|10782.6|10772.6|144
1762419600000|2025-11-06 09:00:00|10785.6|10775.6|10786.6|10776.6|10791.9|10781.9|10783.6|10770.9|161
1762419900000|2025-11-06 09:05:00|10786.4|10776.4|10782.6|10772.6|10789.4|10779.4|10781.4|10771.4|140
1762420200000|2025-11-06 09:10:00|10782.9|10772.9|10767.4|10757.4|10782.9|10772.9|10766.6|10756.6|99
1762420500000|2025-11-06 09:15:00|10767.6|10757.6|10767.4|10757.4|10775.6|10765.6|10766.9|10756.9|95
1762420800000|2025-11-06 09:20:00|10767.1|10757.1|10763.9|10753.9|10767.9|10757.9|10756.9|10746.9|99
1762421100000|2025-11-06 09:25:00|10764.1|10754.1|10772.1|10762.1|10773.1|10763.1|10763.1|10753.1|70
1762421400000|2025-11-06 09:30:00|10771.9|10761.9|10768.6|10758.6|10777.9|10767.9|10766.9|10756.9|111
1762421700000|2025-11-06 09:35:00|10768.9|10758.9|10772.9|10762.9|10773.6|10763.6|10768.9|10758.9|80
1762422000000|2025-11-06 09:40:00|10772.6|10762.6|10778.1|10768.1|10778.1|10768.1|10769.1|10759.1|86
1762422300000|2025-11-06 09:45:00|10777.9|10767.9|10770.6|10760.6|10778.9|10768.9|10769.4|10759.4|121
1762422600000|2025-11-06 09:50:00|10770.4|10760.4|10768.9|10758.9|10770.4|10760.4|10766.4|10756.4|61
1762422900000|2025-11-06 09:55:00|10769.1|10759.1|10761.1|10751.1|10770.9|10760.9|10759.6|10749.6|79
1762423200000|2025-11-06 10:00:00|10761.6|10751.6|10754|10744|10763.1|10753.1|10751.1|10741.1|79
1762423500000|2025-11-06 10:05:00|10754.3|10744.3|10743.4|10733.4|10755.9|10745.9|10743.3|10733.3|89
1762423800000|2025-11-06 10:10:00|10743.6|10733.6|10750.1|10740.1|10750.1|10740.1|10742.8|10732.8|49
1762424100000|2025-11-06 10:15:00|10749.9|10739.9|10750.9|10740.9|10751.6|10741.6|10747.1|10737.1|71
1762424400000|2025-11-06 10:20:00|10750.6|10740.6|10748.9|10738.9|10751.1|10741.1|10747.4|10737.4|51
1762424700000|2025-11-06 10:25:00|10748.6|10738.6|10747.1|10737.1|10748.6|10738.6|10746.1|10736.1|43
1762425000000|2025-11-06 10:30:00|10747.4|10737.4|10750.1|10740.1|10750.4|10740.4|10745.4|10735.4|61
1762425300000|2025-11-06 10:35:00|10749.6|10739.6|10754.1|10744.1|10758.9|10748.9|10749.6|10739.6|70
1762425600000|2025-11-06 10:40:00|10753.9|10743.9|10753.4|10743.4|10756.9|10746.9|10753.4|10743.4|57
1762425900000|2025-11-06 10:45:00|10753.6|10743.6|10752.1|10742.1|10754.1|10744.1|10748.4|10738.4|59
1762426200000|2025-11-06 10:50:00|10751.9|10741.9|10755.9|10745.9|10756.1|10746.1|10751.4|10741.4|77
1762426500000|2025-11-06 10:55:00|10755.4|10745.4|10743.9|10733.9|10759.9|10749.9|10742.9|10732.9|84
1762426800000|2025-11-06 11:00:00|10744.1|10734.1|10740.4|10730.4|10744.4|10734.4|10738.9|10728.9|76
1762427100000|2025-11-06 11:05:00|10740.1|10730.1|10741.6|10731.6|10742.9|10732.9|10737.4|10727.4|80
1762427400000|2025-11-06 11:10:00|10741.4|10731.4|10740.6|10730.6|10741.6|10731.6|10738.4|10728.4|70
1762427700000|2025-11-06 11:15:00|10740.4|10730.4|10740.1|10730.1|10740.6|10730.6|10732.9|10722.9|79
1762428000000|2025-11-06 11:20:00|10740.4|10730.4|10745.9|10735.9|10749.9|10739.9|10740.4|10730.4|82
1762428300000|2025-11-06 11:25:00|10746.4|10736.4|10747.9|10737.9|10748.1|10738.1|10742.1|10732.1|87
1762428600000|2025-11-06 11:30:00|10747.6|10737.6|10749.1|10739.1|10749.1|10739.1|10742.4|10732.4|85
1762428900000|2025-11-06 11:35:00|10749.4|10739.4|10752.1|10742.1|10754.4|10744.4|10749.4|10739.4|60
1762429200000|2025-11-06 11:40:00|10751.9|10741.9|10754.1|10744.1|10757.1|10747.1|10748.6|10738.6|85
1762429500000|2025-11-06 11:45:00|10754.4|10744.4|10754.9|10744.9|10758.6|10748.6|10749.9|10739.9|96
1762429800000|2025-11-06 11:50:00|10754.4|10744.4|10756.9|10746.9|10758.1|10748.1|10750.6|10740.6|104
1762430100000|2025-11-06 11:55:00|10756.6|10746.6|10753.9|10743.9|10756.9|10746.9|10752.4|10742.4|98
1762430400000|2025-11-06 12:00:00|10754.4|10744.4|10751.6|10741.6|10761.1|10751.1|10746.1|10736.1|201
1762430700000|2025-11-06 12:05:00|10752.1|10742.1|10757.6|10747.6|10763.6|10753.6|10751.9|10741.9|109
1762431000000|2025-11-06 12:10:00|10757.1|10747.1|10755.1|10745.1|10758.9|10748.9|10754.1|10744.1|99
1762431300000|2025-11-06 12:15:00|10755.4|10745.4|10764.4|10754.4|10765.9|10755.9|10751.6|10741.6|126
1762431600000|2025-11-06 12:20:00|10764.1|10754.1|10760.1|10750.1|10764.9|10754.9|10759.6|10749.6|79
1762431900000|2025-11-06 12:25:00|10760.6|10750.6|10757.4|10747.4|10763.4|10753.4|10753.6|10743.6|95
1762432200000|2025-11-06 12:30:00|10755.9|10745.9|10766.9|10756.9|10771.4|10761.4|10754.4|10744.4|143
1762432500000|2025-11-06 12:35:00|10766.4|10756.4|10770.1|10760.1|10770.4|10760.4|10763.4|10753.4|92
1762432800000|2025-11-06 12:40:00|10770.4|10760.4|10764.9|10754.9|10780.3|10766.4|10761.9|10751.9|107
1762433100000|2025-11-06 12:45:00|10765.1|10755.1|10764.9|10754.9|10765.9|10755.9|10761.4|10751.4|78
1762433400000|2025-11-06 12:50:00|10764.6|10754.6|10772.4|10762.4|10775.4|10765.4|10764.6|10754.6|135
1762433700000|2025-11-06 12:55:00|10772.1|10762.1|10775.9|10765.9|10776.6|10766.6|10766.6|10756.6|170
1762434000000|2025-11-06 13:00:00|10775.6|10765.6|10767.9|10757.9|10782.3|10772.3|10766.6|10756.6|404
1762434300000|2025-11-06 13:05:00|10767.6|10757.6|10773.9|10763.9|10777.6|10767.6|10762.9|10752.9|250
1762434600000|2025-11-06 13:10:00|10773.6|10763.6|10775.9|10765.9|10777.4|10767.4|10770.6|10760.6|215
1762434900000|2025-11-06 13:15:00|10776.1|10766.1|10769.1|10759.1|10778.1|10768.1|10768.1|10758.1|219
1762435200000|2025-11-06 13:20:00|10768.9|10758.9|10761.9|10751.9|10769.9|10759.9|10760.9|10750.9|216
1762435500000|2025-11-06 13:25:00|10762.1|10752.1|10761.1|10751.1|10762.6|10752.6|10757.9|10747.9|195
1762435800000|2025-11-06 13:30:00|10761.4|10751.4|10758.9|10748.9|10765.6|10755.6|10757.6|10747.6|221
1762436100000|2025-11-06 13:35:00|10759.1|10749.1|10756.9|10746.9|10763.9|10753.9|10755.4|10745.4|205
1762436400000|2025-11-06 13:40:00|10756.6|10746.6|10751.6|10741.6|10757.6|10747.6|10747.6|10737.6|284
1762436700000|2025-11-06 13:45:00|10751.4|10741.4|10750.9|10740.9|10757.1|10747.1|10750.9|10740.9|135
1762437000000|2025-11-06 13:50:00|10751.1|10741.1|10756.1|10746.1|10759.9|10749.9|10749.9|10739.9|132
1762437300000|2025-11-06 13:55:00|10755.9|10745.9|10743.4|10733.4|10757.6|10747.6|10740.4|10730.4|223
1762437600000|2025-11-06 14:00:00|10743.6|10733.6|10740.6|10730.6|10746.1|10736.1|10738.1|10728.1|255
1762437900000|2025-11-06 14:05:00|10740.9|10730.9|10725.6|10715.6|10741.1|10731.1|10725.6|10715.6|325
1762438200000|2025-11-06 14:10:00|10726.1|10716.1|10726.9|10716.9|10727.6|10717.6|10711.4|10701.4|362
1762438500000|2025-11-06 14:15:00|10727.4|10717.4|10717.1|10707.1|10729.9|10719.9|10713.6|10703.6|295
1762438800000|2025-11-06 14:20:00|10716.9|10706.9|10710.9|10700.9|10718.6|10708.6|10707.1|10697.1|291
1762439100000|2025-11-06 14:25:00|10710.6|10700.6|10703.1|10693.1|10714.1|10704.1|10696.5|10686.5|260
1762439400000|2025-11-06 14:30:00|10703.4|10693.4|10721.6|10711.6|10723.1|10713.1|10700.9|10690.9|373
1762439700000|2025-11-06 14:35:00|10721.4|10711.4|10723.4|10713.4|10730.4|10720.4|10715.4|10705.4|311
1762440000000|2025-11-06 14:40:00|10723.1|10713.1|10712.4|10702.4|10723.6|10713.6|10705.9|10695.9|363
1762440300000|2025-11-06 14:45:00|10712.9|10702.9|10712.9|10702.9|10720.9|10710.9|10709.6|10699.6|333
1762440600000|2025-11-06 14:50:00|10713.1|10703.1|10704.6|10694.6|10717.6|10707.6|10703.9|10693.9|269
1762440900000|2025-11-06 14:55:00|10704.9|10694.9|10703.9|10693.9|10708.9|10698.9|10701.4|10691.4|319
1762441200000|2025-11-06 15:00:00|10702.9|10692.9|10707.6|10697.6|10709.8|10699.8|10691.9|10681.9|469
1762441500000|2025-11-06 15:05:00|10707.1|10697.1|10708.6|10698.6|10719.8|10709.8|10705.4|10695.4|384
1762441800000|2025-11-06 15:10:00|10707.9|10697.9|10723.6|10713.6|10727.4|10717.4|10706.4|10696.4|341
1762442100000|2025-11-06 15:15:00|10723.1|10713.1|10726.1|10716.1|10731.9|10721.9|10718.6|10708.6|320
1762442400000|2025-11-06 15:20:00|10725.4|10715.4|10722.9|10712.9|10728.4|10718.4|10722.4|10712.4|203
1762442700000|2025-11-06 15:25:00|10722.4|10712.4|10718.4|10708.4|10723.9|10713.9|10716.1|10706.1|233
1762443000000|2025-11-06 15:30:00|10718.6|10708.6|10710.6|10700.6|10718.9|10708.9|10702.6|10692.6|299
1762443300000|2025-11-06 15:35:00|10710.4|10700.4|10700.4|10690.4|10710.6|10700.6|10693.4|10683.4|371
1762443600000|2025-11-06 15:40:00|10700.6|10690.6|10693.4|10683.4|10704.6|10694.6|10692.1|10682.1|358
1762443900000|2025-11-06 15:45:00|10693.9|10683.9|10695.4|10685.4|10701.9|10691.9|10688.3|10678.3|428
1762444200000|2025-11-06 15:50:00|10695.1|10685.1|10695.6|10685.6|10699.6|10689.6|10690.4|10680.4|281
1762444500000|2025-11-06 15:55:00|10695.9|10685.9|10691.4|10681.4|10698.9|10688.9|10690.4|10680.4|348
1762444800000|2025-11-06 16:00:00|10691.6|10681.6|10696.4|10686.4|10701.4|10691.4|10689.9|10679.9|376
1762445100000|2025-11-06 16:05:00|10696.6|10686.6|10693.6|10683.6|10698.9|10688.9|10681.5|10671.5|396
1762445400000|2025-11-06 16:10:00|10693.4|10683.4|10687.9|10677.9|10697.9|10687.9|10685.1|10675.1|345
1762445700000|2025-11-06 16:15:00|10688.1|10678.1|10687.4|10677.4|10692.6|10682.6|10681.1|10671.1|308
1762446000000|2025-11-06 16:20:00|10687.6|10677.6|10677.4|10667.4|10690.6|10680.6|10671.4|10661.4|338
1762446300000|2025-11-06 16:25:00|10677.1|10667.1|10691.1|10681.1|10691.4|10681.4|10675.4|10665.4|321
1762446600000|2025-11-06 16:30:00|10690.9|10680.9|10683.6|10673.6|10690.9|10680.9|10681.6|10671.6|203
1762446900000|2025-11-06 16:35:00|10683.9|10673.9|10685.4|10675.4|10687.6|10677.6|10676.4|10666.4|304
1762447200000|2025-11-06 16:40:00|10685.1|10675.1|10684.4|10674.4|10688.6|10678.6|10678.1|10668.1|224
1762447500000|2025-11-06 16:45:00|10684.6|10674.6|10693.9|10683.9|10694.6|10684.6|10681.5|10671.5|250
1762447800000|2025-11-06 16:50:00|10693.6|10683.6|10693.9|10683.9|10702.1|10692.1|10689.4|10679.4|271
1762448100000|2025-11-06 16:55:00|10693.6|10683.6|10686.4|10676.4|10697.4|10687.4|10685.6|10675.6|261
1762448400000|2025-11-06 17:00:00|10685.9|10675.9|10687.4|10677.4|10690.6|10680.6|10682.3|10667|173
1762448700000|2025-11-06 17:05:00|10687.1|10677.1|10682.4|10672.4|10691.4|10681.4|10676.6|10666.6|140
1762449000000|2025-11-06 17:10:00|10682.6|10672.6|10690.9|10680.9|10692.1|10682.1|10682.6|10672.6|138
1762449300000|2025-11-06 17:15:00|10690.1|10680.1|10691.1|10681.1|10692.6|10682.6|10685.6|10675.6|133
1762449600000|2025-11-06 17:20:00|10690.9|10680.9|10684.1|10674.1|10690.9|10680.9|10679.6|10669.6|125
1762449900000|2025-11-06 17:25:00|10683.9|10673.9|10684.1|10674.1|10684.9|10674.9|10681.4|10671.4|110
1762450200000|2025-11-06 17:30:00|10683.9|10673.9|10684.4|10674.4|10686.1|10676.1|10683.5|10673.5|34
1762450500000|2025-11-06 17:35:00|10684.1|10674.1|10688.6|10678.6|10691.9|10681.9|10681.6|10671.6|77
1762450800000|2025-11-06 17:40:00|10688.4|10678.4|10693.1|10683.1|10694.1|10684.1|10686.3|10676.3|76
1762451100000|2025-11-06 17:45:00|10692.6|10682.6|10690.4|10680.4|10695.4|10685.4|10689.6|10679.6|104
1762451400000|2025-11-06 17:50:00|10690.6|10680.6|10693.4|10683.4|10695.4|10685.4|10690.4|10680.4|102
1762451700000|2025-11-06 17:55:00|10693.1|10683.1|10694|10684|10694.4|10684.4|10690.4|10680.4|110
1762452000000|2025-11-06 18:00:00|10694.4|10684.4|10689.1|10679.1|10694.4|10684.4|10688.9|10678.9|86
1762452300000|2025-11-06 18:05:00|10688.9|10678.9|10690.4|10680.4|10691.3|10681.3|10684.3|10674.3|78
1762452600000|2025-11-06 18:10:00|10689.9|10679.9|10692.8|10682.8|10692.8|10682.8|10689.9|10679.9|61
1762452900000|2025-11-06 18:15:00|10692.5|10682.5|10690.3|10680.3|10693|10683|10689.1|10679.1|73
1762453200000|2025-11-06 18:20:00|10690.5|10680.5|10690.9|10680.9|10692.3|10682.3|10685.4|10675.4|74
1762453500000|2025-11-06 18:25:00|10690.6|10680.6|10694.9|10684.9|10695.1|10685.1|10690.6|10680.6|109
1762453800000|2025-11-06 18:30:00|10695|10685|10704|10694|10707.4|10697.4|10694.8|10684.8|69
1762454100000|2025-11-06 18:35:00|10704.6|10694.6|10706.3|10696.3|10707.1|10697.1|10701.8|10691.8|76
1762454400000|2025-11-06 18:40:00|10706.5|10696.5|10701.3|10691.3|10706.5|10696.5|10701.3|10691.3|80
1762454700000|2025-11-06 18:45:00|10701.5|10691.5|10705.9|10695.9|10705.9|10695.9|10699.5|10689.5|69
1762455000000|2025-11-06 18:50:00|10706|10696|10707.8|10697.8|10714.8|10702.9|10705.9|10693.1|70
1762455300000|2025-11-06 18:55:00|10707.4|10697.4|10703.4|10681.4|10710.5|10697.4|10703.4|10681.4|12
1762477200000|2025-11-07 01:00:00|10717.9|10697.9|10716.5|10706.5|10724.1|10706.5|10712.4|10695.6|159
1762477500000|2025-11-07 01:05:00|10715.4|10705.4|10712|10702|10724.8|10711.3|10709.9|10699.9|199
1762477800000|2025-11-07 01:10:00|10711.8|10701.8|10711.5|10701.5|10719|10709|10707.4|10697.4|158
1762478100000|2025-11-07 01:15:00|10712.3|10702.3|10717.5|10707.5|10722.1|10712.1|10710.3|10700.3|138
1762478400000|2025-11-07 01:20:00|10718|10708|10716.3|10706.3|10720.8|10710.8|10714|10704|126
1762478700000|2025-11-07 01:25:00|10716|10706|10708|10698|10716|10706|10707|10697|161
1762479000000|2025-11-07 01:30:00|10708.3|10698.3|10704|10694|10715|10705|10702|10692|240
1762479300000|2025-11-07 01:35:00|10703.8|10693.8|10718.3|10708.3|10718.3|10708.3|10703.8|10693.8|228
1762479600000|2025-11-07 01:40:00|10718.5|10708.5|10735.8|10725.8|10737.8|10727.8|10717.8|10707.8|264
1762479900000|2025-11-07 01:45:00|10735.5|10725.5|10722.3|10712.3|10736.5|10726.5|10721.3|10711.3|251
1762480200000|2025-11-07 01:50:00|10721.8|10711.8|10723.3|10713.3|10727.3|10717.3|10719.5|10709.5|173
1762480500000|2025-11-07 01:55:00|10723.8|10713.8|10734.8|10724.8|10735.5|10725.5|10719.5|10709.5|171
1762480800000|2025-11-07 02:00:00|10735|10725|10732.5|10722.5|10743|10728.3|10729.3|10719.3|228
1762481100000|2025-11-07 02:05:00|10732.3|10722.3|10731.3|10721.3|10732.5|10722.5|10724|10714|197
1762481400000|2025-11-07 02:10:00|10731|10721|10724.3|10714.3|10731|10721|10722.3|10712.3|207
1762481700000|2025-11-07 02:15:00|10724|10714|10718.5|10708.5|10725.5|10715.5|10713|10703|82
1762482000000|2025-11-07 02:20:00|10718.3|10708.3|10718|10708|10718.8|10708.8|10712|10702|89
1762482300000|2025-11-07 02:25:00|10718.3|10708.3|10716.5|10706.5|10720.8|10710.8|10715|10705|68
1762482600000|2025-11-07 02:30:00|10716.3|10706.3|10713.8|10703.8|10719.3|10709.3|10711.5|10698.3|277
1762482900000|2025-11-07 02:35:00|10713.5|10703.5|10729.5|10719.5|10738|10724.3|10711.8|10701.8|253
1762483200000|2025-11-07 02:40:00|10728.8|10718.8|10723|10713|10732|10722|10721.8|10711.8|200
1762483500000|2025-11-07 02:45:00|10723.3|10713.3|10724|10714|10725.1|10714.8|10718.3|10704.4|192
1762483800000|2025-11-07 02:50:00|10723.5|10713.5|10723.8|10713.8|10727|10717|10719.8|10709.8|194
1762484100000|2025-11-07 02:55:00|10723.3|10713.3|10722.5|10712.5|10727.5|10717.5|10721.5|10711.5|138
1762484400000|2025-11-07 03:00:00|10723|10713|10726.8|10716.8|10729.8|10719.8|10721.3|10711.3|214
1762484700000|2025-11-07 03:05:00|10727|10717|10722.3|10712.3|10730|10720|10722.3|10712.3|165
1762485000000|2025-11-07 03:10:00|10722.5|10712.5|10716.8|10706.8|10723|10713|10713.3|10703.3|209
1762485300000|2025-11-07 03:15:00|10716.5|10706.5|10698.8|10688.8|10716.5|10706.5|10696.5|10686.5|196
1762485600000|2025-11-07 03:20:00|10699|10689|10702.5|10692.5|10704.5|10694.5|10693.3|10681|204
1762485900000|2025-11-07 03:25:00|10702.3|10692.3|10708.8|10688.8|10710|10695.3|10699.5|10688.8|154
1762486200000|2025-11-07 03:30:00|10709.3|10689.3|10707.5|10697.5|10710.3|10699.3|10703|10688.8|49
1762486500000|2025-11-07 03:35:00|10707|10697|10703.8|10693.8|10707.5|10697.5|10703.5|10693.5|54
1762486800000|2025-11-07 03:40:00|10703.5|10693.5|10704.5|10694.5|10705.5|10695.5|10702.8|10692.8|46
1762487100000|2025-11-07 03:45:00|10704.3|10694.3|10704.8|10694.8|10704.8|10694.8|10702.3|10692.3|42
1762487400000|2025-11-07 03:50:00|10704.5|10694.5|10701.3|10691.3|10704.5|10694.5|10700.8|10690.8|22
1762487700000|2025-11-07 03:55:00|10701.5|10691.5|10705|10695|10706|10696|10701.5|10691.5|46
1762488000000|2025-11-07 04:00:00|10704.8|10694.8|10707.3|10697.3|10707.5|10697.5|10696.8|10686.8|87
1762488300000|2025-11-07 04:05:00|10707.5|10697.5|10704.5|10694.5|10710.5|10700.5|10704.5|10694.5|63
1762488600000|2025-11-07 04:10:00|10704.8|10694.8|10704.3|10694.3|10705.8|10695.8|10703.5|10693.5|43
1762488900000|2025-11-07 04:15:00|10704|10694|10712.3|10702.3|10712.5|10702.5|10704|10694|76
1762489200000|2025-11-07 04:20:00|10712|10702|10713.3|10703.3|10713.3|10703.3|10709.3|10699.3|64
1762489500000|2025-11-07 04:25:00|10713|10703|10713.8|10703.8|10713.8|10703.8|10711.3|10701.3|33
1762489800000|2025-11-07 04:30:00|10714|10704|10713|10703|10717.5|10707.5|10713|10703|45
1762490100000|2025-11-07 04:35:00|10713.3|10703.3|10714.3|10704.3|10714.8|10704.8|10712|10702|60
1762490400000|2025-11-07 04:40:00|10714.5|10704.5|10710.3|10700.3|10719.4|10706.3|10710|10699.4|34
1762490700000|2025-11-07 04:45:00|10710|10700|10710.8|10700.8|10710.8|10700.8|10709.3|10699.3|27
1762491000000|2025-11-07 04:50:00|10711|10701|10713.3|10703.3|10715.3|10705.3|10711|10701|24
1762491300000|2025-11-07 04:55:00|10713.5|10703.5|10716|10706|10716.5|10706.5|10712.8|10702.8|31
1762491600000|2025-11-07 05:00:00|10715.8|10705.8|10719.5|10709.5|10720.8|10710.8|10712.3|10702.3|72
1762491900000|2025-11-07 05:05:00|10719.8|10709.8|10720.3|10710.3|10721.8|10711.8|10718.8|10708.8|69
1762492200000|2025-11-07 05:10:00|10720|10710|10718.8|10708.8|10720.3|10710.3|10717.5|10707.5|73
1762492500000|2025-11-07 05:15:00|10718.3|10708.3|10718.5|10708.5|10722|10712|10716|10706|66
1762492800000|2025-11-07 05:20:00|10718.8|10708.8|10718.8|10708.8|10722.3|10712.3|10716.5|10706.5|83
1762493100000|2025-11-07 05:25:00|10719|10709|10727|10707|10727.8|10713.3|10717.3|10706.8|70
1762493400000|2025-11-07 05:30:00|10726.5|10706.5|10728.5|10718.5|10740.5|10725.5|10726.5|10706.5|262
1762493700000|2025-11-07 05:35:00|10728.8|10718.8|10728|10718|10731.5|10721.5|10726|10716|186
1762494000000|2025-11-07 05:40:00|10728.5|10718.5|10719.3|10709.3|10731.8|10721.8|10715.5|10705.5|226
1762494300000|2025-11-07 05:45:00|10719.5|10709.5|10703.5|10693.5|10721|10711|10703.3|10693.3|177
1762494600000|2025-11-07 05:50:00|10703.8|10693.8|10700.3|10690.3|10709.3|10699.3|10693.3|10683.3|241
1762494900000|2025-11-07 05:55:00|10700|10690|10700|10690|10704.8|10694.8|10696|10686|130
1762495200000|2025-11-07 06:00:00|10700.3|10690.3|10703.3|10693.3|10704.3|10694.3|10688.5|10677.4|196
1762495500000|2025-11-07 06:05:00|10703|10693|10708.5|10698.5|10711.8|10701.8|10700.3|10690.3|172
1762495800000|2025-11-07 06:10:00|10708.3|10698.3|10710.8|10700.8|10713.3|10703.3|10707|10697|151
1762496100000|2025-11-07 06:15:00|10711|10701|10713.8|10703.8|10717.8|10706.8|10707.8|10697.8|190
1762496400000|2025-11-07 06:20:00|10714|10704|10710.8|10700.8|10715.3|10705.3|10707.8|10697.8|168
1762496700000|2025-11-07 06:25:00|10711|10701|10712|10702|10716.8|10706.8|10709.8|10699.8|158
1762497000000|2025-11-07 06:30:00|10711.8|10701.8|10713.8|10703.8|10716|10706|10709.3|10699.3|179
1762497300000|2025-11-07 06:35:00|10713.5|10703.5|10706|10696|10713.5|10703.5|10703|10693|233
1762497600000|2025-11-07 06:40:00|10705.8|10695.8|10709.8|10699.8|10711.3|10701.3|10705|10695|135
1762497900000|2025-11-07 06:45:00|10710|10700|10712.3|10702.3|10714.5|10704.5|10709|10699|178
1762498200000|2025-11-07 06:50:00|10712|10702|10711.3|10701.3|10713.3|10703.3|10705.3|10691.9|243
1762498500000|2025-11-07 06:55:00|10711.5|10701.5|10723|10703|10724.3|10707.5|10711.5|10701.5|210
1762498800000|2025-11-07 07:00:00|10723.8|10703.8|10723.5|10713.5|10728.8|10717.3|10718.5|10703|112
1762499100000|2025-11-07 07:05:00|10724.3|10714.3|10721.5|10711.5|10728.3|10718.3|10721|10711|95
1762499400000|2025-11-07 07:10:00|10721.3|10711.3|10731.5|10721.5|10733.5|10723.5|10720|10710|114
1762499700000|2025-11-07 07:15:00|10731.8|10721.8|10734|10724|10736.3|10726.3|10731.8|10721.8|66
1762500000000|2025-11-07 07:20:00|10734.5|10724.5|10743|10733|10755.1|10739.3|10734.5|10724.5|144
1762500300000|2025-11-07 07:25:00|10742.8|10732.8|10732|10722|10743|10733|10731.5|10721.4|104
1762500600000|2025-11-07 07:30:00|10732.3|10722.3|10726.3|10716.3|10732.8|10722.8|10723.5|10713.5|86
1762500900000|2025-11-07 07:35:00|10726|10716|10720.3|10710.3|10728.3|10718.3|10720.3|10710.3|57
1762501200000|2025-11-07 07:40:00|10720|10710|10723.5|10713.5|10723.5|10713.5|10717|10707|80
1762501500000|2025-11-07 07:45:00|10722.8|10712.8|10720.5|10710.5|10724.3|10714.3|10719.5|10709.5|89
1762501800000|2025-11-07 07:50:00|10720.8|10710.8|10731|10721|10732|10722|10716.5|10706.5|100
1762502100000|2025-11-07 07:55:00|10730.5|10720.5|10739.4|10729.4|10739.4|10729.4|10727.1|10717.1|84
1762502400000|2025-11-07 08:00:00|10745.9|10735.9|10732.8|10722.8|10748.8|10738.8|10721.4|10711.4|281
1762502700000|2025-11-07 08:05:00|10732.9|10722.9|10732.6|10722.6|10745|10735|10731.9|10721.9|155
1762503000000|2025-11-07 08:10:00|10732.9|10722.9|10720.1|10710.1|10736.6|10726.6|10720.1|10710.1|121
1762503300000|2025-11-07 08:15:00|10720.6|10710.6|10726.6|10716.6|10730.9|10720.9|10720.4|10710.4|141
1762503600000|2025-11-07 08:20:00|10727.1|10717.1|10732.4|10722.4|10734.9|10724.9|10724.9|10714.9|106
1762503900000|2025-11-07 08:25:00|10732.6|10722.6|10727.6|10717.6|10736.9|10726.9|10727.1|10717.1|136
1762504200000|2025-11-07 08:30:00|10728.1|10718.1|10735.4|10725.4|10735.6|10725.6|10725.4|10715.4|122
1762504500000|2025-11-07 08:35:00|10735.1|10725.1|10734.6|10724.6|10739.4|10729.4|10728.1|10718.1|159
1762504800000|2025-11-07 08:40:00|10734.4|10724.4|10732.1|10722.1|10738.1|10728.1|10730.6|10720.6|124
1762505100000|2025-11-07 08:45:00|10732.4|10722.4|10736.4|10726.4|10738.9|10728.9|10732.4|10722.4|105
1762505400000|2025-11-07 08:50:00|10736.6|10726.6|10732.6|10722.6|10737.4|10727.4|10732.6|10722.6|67
1762505700000|2025-11-07 08:55:00|10732.9|10722.9|10740.6|10730.6|10742.9|10732.9|10732.1|10722.1|93
1762506000000|2025-11-07 09:00:00|10740.1|10730.1|10728.9|10708.9|10740.1|10730.1|10704.8|10693.9|227
1762506300000|2025-11-07 09:05:00|10729.4|10709.4|10737.6|10727.6|10737.6|10727.6|10721|10705.1|154
1762506600000|2025-11-07 09:10:00|10737.4|10727.4|10743.1|10733.1|10743.6|10733.6|10735.1|10725.1|120
1762506900000|2025-11-07 09:15:00|10742.9|10732.9|10743.9|10733.9|10748.9|10738.9|10738.4|10728.4|118
1762507200000|2025-11-07 09:20:00|10742.9|10732.9|10743.3|10733.3|10743.9|10733.9|10738.9|10728.9|95
1762507500000|2025-11-07 09:25:00|10743.5|10733.5|10746.9|10736.9|10750.1|10740.1|10743.5|10733.5|117
1762507800000|2025-11-07 09:30:00|10746.6|10736.6|10740.6|10730.6|10752.1|10742.1|10738.9|10728.9|126
1762508100000|2025-11-07 09:35:00|10740.4|10730.4|10743.4|10733.4|10744.6|10734.6|10738.9|10728.9|85
1762508400000|2025-11-07 09:40:00|10743.6|10733.6|10743.6|10733.6|10744.4|10734.4|10736.1|10726.1|104
1762508700000|2025-11-07 09:45:00|10743.4|10733.4|10741.4|10731.4|10746.6|10736.6|10741.1|10731.1|90
1762509000000|2025-11-07 09:50:00|10741.1|10731.1|10744.4|10734.4|10751.4|10737.4|10739.4|10729.4|97
1762509300000|2025-11-07 09:55:00|10744.1|10734.1|10751.6|10741.6|10751.9|10741.9|10744.1|10734.1|66
1762509600000|2025-11-07 10:00:00|10751.4|10741.4|10761.6|10751.6|10765.4|10755.4|10748.4|10738.4|111
1762509900000|2025-11-07 10:05:00|10761.4|10751.4|10757.9|10747.9|10761.6|10751.6|10757.6|10747.6|79
1762510200000|2025-11-07 10:10:00|10754.9|10744.9|10752.4|10742.4|10759.1|10749.1|10752.4|10742.4|95
1762510500000|2025-11-07 10:15:00|10752.1|10742.1|10747.4|10737.4|10753.4|10743.4|10746.9|10736.9|107
1762510800000|2025-11-07 10:20:00|10747.1|10737.1|10750.1|10740.1|10751.6|10741.6|10746.4|10736.4|127
1762511100000|2025-11-07 10:25:00|10749.9|10739.9|10746.1|10736.1|10750.6|10740.6|10744.6|10734.6|112
1762511400000|2025-11-07 10:30:00|10746.4|10736.4|10747.4|10737.4|10751.1|10741.1|10746.4|10736.4|82
1762511700000|2025-11-07 10:35:00|10747.1|10737.1|10746.9|10736.9|10750.4|10740.4|10745.1|10735.1|71
1762512000000|2025-11-07 10:40:00|10746.6|10736.6|10745.4|10735.4|10748.1|10738.1|10743.9|10733.9|57
1762512300000|2025-11-07 10:45:00|10745.1|10735.1|10743.9|10733.9|10747.9|10737.9|10743.1|10733.1|62
1762512600000|2025-11-07 10:50:00|10744.4|10734.4|10744.6|10734.6|10748.4|10738.4|10744.1|10734.1|67
1762512900000|2025-11-07 10:55:00|10744.4|10734.4|10744.1|10734.1|10746.1|10736.1|10741.1|10731.1|94
1762513200000|2025-11-07 11:00:00|10743.9|10733.9|10739.4|10729.4|10744.6|10734.6|10738.1|10728.1|93
1762513500000|2025-11-07 11:05:00|10739.1|10729.1|10724.1|10714.1|10741.4|10731.4|10723.6|10713.6|112
1762513800000|2025-11-07 11:10:00|10724.4|10714.4|10713.6|10703.6|10729.9|10719.9|10713.1|10703.1|149
1762514100000|2025-11-07 11:15:00|10713.4|10703.4|10716.6|10706.6|10716.6|10706.6|10706.4|10696.4|249
1762514400000|2025-11-07 11:20:00|10716.4|10706.4|10717.1|10707.1|10723.9|10713.9|10713.4|10703.4|129
1762514700000|2025-11-07 11:25:00|10717.4|10707.4|10707.9|10697.9|10718.4|10708.4|10707.6|10697.6|166
1762515000000|2025-11-07 11:30:00|10708.1|10698.1|10700.1|10690.1|10709.1|10699.1|10696.6|10686.6|150
1762515300000|2025-11-07 11:35:00|10699.9|10689.9|10699.1|10689.1|10706.9|10696.9|10696.4|10686.4|174
1762515600000|2025-11-07 11:40:00|10699.6|10689.6|10705.4|10695.4|10705.9|10695.9|10698.9|10688.9|114
1762515900000|2025-11-07 11:45:00|10705.6|10695.6|10711.6|10701.6|10711.6|10701.6|10703.6|10693.6|127
1762516200000|2025-11-07 11:50:00|10711.9|10701.9|10716.6|10706.6|10718.4|10708.4|10711.9|10701.9|96
1762516500000|2025-11-07 11:55:00|10716.9|10706.9|10721.4|10711.4|10721.6|10711.6|10715.1|10705.1|99
1762516800000|2025-11-07 12:00:00|10720.6|10710.6|10728.1|10718.1|10728.6|10718.6|10718.6|10708.6|127
1762517100000|2025-11-07 12:05:00|10727.9|10717.9|10725.6|10715.6|10728.9|10718.9|10723.6|10713.6|109
1762517400000|2025-11-07 12:10:00|10725.4|10715.4|10721.6|10711.6|10728.9|10718.9|10717.6|10707.6|107
1762517700000|2025-11-07 12:15:00|10721.9|10711.9|10713.6|10703.6|10726.4|10716.4|10713.1|10703.1|112
1762518000000|2025-11-07 12:20:00|10713.9|10703.9|10727.4|10717.4|10728.1|10718.1|10713.4|10703.4|117
1762518300000|2025-11-07 12:25:00|10727.1|10717.1|10730.6|10720.6|10735.9|10725.9|10725.4|10715.4|106
1762518600000|2025-11-07 12:30:00|10730.9|10720.9|10746.9|10736.9|10747.4|10737.4|10730.9|10720.9|180
1762518900000|2025-11-07 12:35:00|10746.6|10736.6|10741.6|10731.6|10748.4|10738.4|10739.6|10729.6|100
1762519200000|2025-11-07 12:40:00|10741.4|10731.4|10739.1|10729.1|10747.6|10737.6|10737.4|10727.4|95
1762519500000|2025-11-07 12:45:00|10739.4|10729.4|10732.9|10722.9|10740.4|10730.4|10732.4|10722.4|121
1762519800000|2025-11-07 12:50:00|10730.1|10720.1|10731.6|10721.6|10738.1|10728.1|10729.4|10719.4|161
1762520100000|2025-11-07 12:55:00|10731.4|10721.4|10738.4|10728.4|10739.1|10729.1|10730.4|10720.4|113
1762520400000|2025-11-07 13:00:00|10738.6|10728.6|10736.1|10726.1|10742.5|10732.5|10725.6|10715.6|424
1762520700000|2025-11-07 13:05:00|10735.9|10725.9|10746.4|10736.4|10748.9|10738.9|10735.4|10725.4|336
1762521000000|2025-11-07 13:10:00|10746.6|10736.6|10743.9|10733.9|10754.1|10744.1|10741.4|10731.4|252
1762521300000|2025-11-07 13:15:00|10743.6|10733.6|10751.6|10741.6|10753.9|10743.9|10738.6|10728.6|180
1762521600000|2025-11-07 13:20:00|10751.1|10741.1|10739.1|10729.1|10754.4|10744.4|10738.6|10728.6|247
1762521900000|2025-11-07 13:25:00|10739.4|10729.4|10745.1|10725.1|10746.1|10731.6|10734.4|10724.4|162
1762522200000|2025-11-07 13:30:00|10745.4|10725.4|10734.4|10724.4|10745.4|10727.1|10730.6|10720.6|146
1762522500000|2025-11-07 13:35:00|10734.6|10724.6|10737.9|10727.9|10740.6|10730.6|10730.1|10720.1|178
1762522800000|2025-11-07 13:40:00|10737.6|10727.6|10723.9|10713.9|10737.6|10727.6|10722.9|10712.9|178
1762523100000|2025-11-07 13:45:00|10723.6|10713.6|10726.1|10716.1|10730.6|10720.6|10722.1|10712.1|223
1762523400000|2025-11-07 13:50:00|10726.4|10716.4|10729.1|10719.1|10730.6|10720.6|10726.4|10716.4|164
1762523700000|2025-11-07 13:55:00|10728.9|10718.9|10712.4|10702.4|10730.1|10720.1|10710.6|10700.6|269
1762524000000|2025-11-07 14:00:00|10712.1|10702.1|10711.6|10701.6|10716.1|10706.1|10701.4|10691.4|279
1762524300000|2025-11-07 14:05:00|10711.4|10701.4|10722.4|10712.4|10723.4|10713.4|10704.9|10694.9|235
1762524600000|2025-11-07 14:10:00|10722.6|10712.6|10719.4|10709.4|10728.1|10718.1|10718.6|10708.6|216
1762524900000|2025-11-07 14:15:00|10719.1|10709.1|10712.6|10702.6|10719.9|10709.9|10712.6|10702.6|148
1762525200000|2025-11-07 14:20:00|10712.4|10702.4|10705.1|10695.1|10715.9|10705.9|10704.6|10694.6|187
1762525500000|2025-11-07 14:25:00|10704.9|10694.9|10714.1|10704.1|10716.9|10706.9|10704.6|10694.6|195
1762525800000|2025-11-07 14:30:00|10714.4|10704.4|10701.4|10691.4|10714.4|10704.4|10697.6|10687.6|373
1762526100000|2025-11-07 14:35:00|10701.1|10691.1|10691.6|10681.6|10704.6|10694.6|10688.6|10678.6|428
1762526400000|2025-11-07 14:40:00|10691.1|10681.1|10697.6|10687.6|10703.1|10693.1|10690.6|10680.6|497
1762526700000|2025-11-07 14:45:00|10699.1|10689.1|10701.6|10691.6|10709.9|10699.9|10698.4|10688.4|403
1762527000000|2025-11-07 14:50:00|10701.9|10691.9|10710.4|10700.4|10712.1|10702.1|10701.1|10689.8|397
1762527300000|2025-11-07 14:55:00|10710.1|10700.1|10704.6|10694.6|10711.9|10701.9|10703.1|10693.1|292
1762527600000|2025-11-07 15:00:00|10706.4|10696.4|10704.8|10694.8|10709.9|10699.9|10696.9|10686.9|368
1762527900000|2025-11-07 15:05:00|10704.9|10694.9|10710.9|10700.9|10711.4|10701.4|10695.9|10685.9|372
1762528200000|2025-11-07 15:10:00|10711.1|10701.1|10706.4|10696.4|10713.6|10703.6|10704.4|10694.4|329
1762528500000|2025-11-07 15:15:00|10706.6|10696.6|10705.6|10695.6|10711.4|10701.4|10698.6|10688.4|339
1762528800000|2025-11-07 15:20:00|10705.9|10695.9|10694.9|10684.9|10712.6|10702.6|10691.4|10681.4|311
1762529100000|2025-11-07 15:25:00|10695.1|10685.1|10705.4|10695.4|10710.9|10700.9|10694.1|10684.1|323
1762529400000|2025-11-07 15:30:00|10704.9|10694.9|10701.1|10691.1|10710.9|10700.9|10701.1|10691.1|334
1762529700000|2025-11-07 15:35:00|10701.4|10691.4|10704.9|10694.9|10713.6|10703.6|10701.4|10691.4|284
1762530000000|2025-11-07 15:40:00|10705.1|10695.1|10698.9|10688.9|10708.6|10698.6|10697.4|10687.4|228
1762530300000|2025-11-07 15:45:00|10699.4|10689.4|10700.9|10690.9|10701.9|10691.9|10693.1|10683.1|287
1762530600000|2025-11-07 15:50:00|10701.1|10691.1|10699.6|10689.6|10704.4|10694.4|10698.4|10688.4|204
1762530900000|2025-11-07 15:55:00|10699.4|10689.4|10694.1|10684.1|10700.9|10690.9|10693.4|10683.4|150
1762531200000|2025-11-07 16:00:00|10694.6|10684.6|10699.4|10689.4|10699.4|10689.4|10692.6|10682.6|173
1762531500000|2025-11-07 16:05:00|10699.6|10689.6|10699.4|10689.4|10704.6|10694.6|10696.6|10686.6|159
1762531800000|2025-11-07 16:10:00|10699.6|10689.6|10700.6|10690.6|10705.4|10695.4|10699.6|10689.6|173
1762532100000|2025-11-07 16:15:00|10700.9|10690.9|10709.1|10699.1|10709.4|10699.4|10698.9|10688.9|149
1762532400000|2025-11-07 16:20:00|10708.9|10698.9|10712.9|10702.9|10715.6|10705.6|10708.6|10698.6|205
1762532700000|2025-11-07 16:25:00|10713.1|10703.1|10709.6|10699.6|10715.1|10705.1|10708.9|10698.9|176
1762533000000|2025-11-07 16:30:00|10709.4|10699.4|10712.6|10702.6|10714.9|10704.9|10707.9|10697.9|197
1762533300000|2025-11-07 16:35:00|10712.9|10702.9|10718.9|10708.9|10722.1|10712.1|10712.4|10702.4|226
1762533600000|2025-11-07 16:40:00|10718.6|10708.6|10728.6|10718.6|10730.4|10720.4|10716.4|10706.4|236
1762533900000|2025-11-07 16:45:00|10728.9|10718.9|10719.6|10709.6|10732.6|10722.6|10711.4|10701.4|257
1762534200000|2025-11-07 16:50:00|10719.4|10709.4|10720.4|10710.4|10727.1|10717.1|10719.4|10709.4|231
1762534500000|2025-11-07 16:55:00|10720.6|10710.6|10708.1|10698.1|10723.1|10713.1|10705.4|10695.4|240
1762534800000|2025-11-07 17:00:00|10707.6|10697.6|10700.6|10690.6|10708.4|10698.4|10696.9|10686.9|153
1762535100000|2025-11-07 17:05:00|10701.1|10691.1|10699.6|10689.6|10703.1|10693.1|10694.4|10684.4|205
1762535400000|2025-11-07 17:10:00|10699.9|10689.9|10695.6|10685.6|10702.1|10692.1|10691.1|10681.1|189
1762535700000|2025-11-07 17:15:00|10695.4|10685.4|10694.4|10684.4|10698.1|10688.1|10691.1|10681.1|143
1762536000000|2025-11-07 17:20:00|10694.1|10684.1|10698.6|10688.6|10708.1|10698.1|10691.9|10681.9|143
1762536300000|2025-11-07 17:25:00|10698.9|10688.9|10698.6|10688.6|10705.4|10695.4|10694.9|10684.9|93
1762536600000|2025-11-07 17:30:00|10698.1|10688.1|10700.9|10690.9|10705.6|10695.6|10697.4|10687.4|100
1762536900000|2025-11-07 17:35:00|10700.6|10690.6|10703.1|10693.1|10704.1|10694.1|10697.4|10687.4|110
1762537200000|2025-11-07 17:40:00|10702.9|10692.9|10700.4|10690.4|10706.1|10696.1|10699.9|10689.9|97
1762537500000|2025-11-07 17:45:00|10700.1|10690.1|10694.4|10684.4|10702.9|10692.9|10694.1|10684.1|123
1762537800000|2025-11-07 17:50:00|10694.1|10684.1|10692.6|10682.6|10696.4|10686.4|10691.1|10681.1|91
1762538100000|2025-11-07 17:55:00|10692.8|10682.8|10692.4|10682.4|10700.6|10690.6|10691.6|10681.6|148
1762538400000|2025-11-07 18:00:00|10692.3|10682.3|10690.1|10680.1|10692.3|10682.3|10689.6|10679.6|76
1762538700000|2025-11-07 18:05:00|10689.9|10679.9|10693.4|10683.4|10694.6|10684.6|10686.9|10676.9|94
1762539000000|2025-11-07 18:10:00|10693.6|10683.6|10693.8|10683.8|10696|10686|10692.8|10682.8|55
1762539300000|2025-11-07 18:15:00|10694.4|10684.4|10698.9|10688.9|10698.9|10688.9|10694.4|10684.4|50
1762539600000|2025-11-07 18:20:00|10699|10689|10700.5|10690.5|10701|10691|10697.8|10687.8|43
1762539900000|2025-11-07 18:25:00|10700.8|10690.8|10700.6|10690.6|10704.9|10694.9|10700.6|10690.6|41
1762540200000|2025-11-07 18:30:00|10700.8|10690.8|10701.8|10691.8|10701.8|10691.8|10700.8|10690.8|10
1762540500000|2025-11-07 18:35:00|10701.9|10691.9|10704.9|10694.9|10705|10695|10701.9|10691.9|5
1762540800000|2025-11-07 18:40:00|10704.8|10694.8|10700.6|10690.6|10705.1|10695.1|10699|10689|35
1762541100000|2025-11-07 18:45:00|10700.3|10690.3|10692.1|10682.1|10700.3|10690.3|10692.1|10682.1|48
1762541400000|2025-11-07 18:50:00|10692|10682|10698|10688|10698|10688|10691.5|10681.5|73
1762541700000|2025-11-07 18:55:00|10698.3|10688.3|10708.1|10686.1|10709.8|10688.3|10698|10682.1|9
1762736400000|2025-11-10 01:00:00|10759.4|10739.4|10754.9|10744.9|10764.9|10751|10750.9|10739.4|194
1762736700000|2025-11-10 01:05:00|10760.8|10740.8|10773.5|10763.5|10781.4|10765.6|10753.6|10740.8|218
1762737000000|2025-11-10 01:10:00|10773.8|10763.8|10776.5|10766.5|10783.3|10771|10771.1|10757|193
1762737300000|2025-11-10 01:15:00|10776.3|10766.3|10776|10766|10785.8|10772.3|10766.8|10756.8|186
1762737600000|2025-11-10 01:20:00|10775.5|10765.5|10785|10775|10787.3|10776.6|10774.8|10763.1|224
1762737900000|2025-11-10 01:25:00|10785.3|10775.3|10791.3|10781.3|10795.8|10785.3|10783.5|10770.5|264
1762738200000|2025-11-10 01:30:00|10791|10781|10790.8|10780.8|10796|10786|10782.3|10772.3|363
1762738500000|2025-11-10 01:35:00|10791.3|10781.3|10808.8|10798.8|10810.5|10800.5|10791.3|10781.3|296
1762738800000|2025-11-10 01:40:00|10808.5|10798.5|10799.8|10789.8|10810|10800|10797.8|10787.8|356
1762739100000|2025-11-10 01:45:00|10799.5|10789.5|10807.3|10797.3|10809.8|10799.8|10798.8|10788.8|290
1762739400000|2025-11-10 01:50:00|10807.5|10797.5|10793.3|10783.3|10810.8|10800.8|10792.3|10781.8|314
1762739700000|2025-11-10 01:55:00|10793.5|10783.5|10790.3|10780.3|10795.3|10785.3|10786.3|10776.3|334
1762740000000|2025-11-10 02:00:00|10790.5|10780.5|10786.8|10776.8|10791.3|10781.3|10780|10770|367
1762740300000|2025-11-10 02:05:00|10786.5|10776.5|10771.8|10761.8|10786.5|10776.5|10771.5|10761.5|288
1762740600000|2025-11-10 02:10:00|10771.5|10761.5|10786.3|10776.3|10787|10777|10771|10761|231
1762740900000|2025-11-10 02:15:00|10786.5|10776.5|10787.5|10777.5|10790.3|10780.3|10786|10776|85
1762741200000|2025-11-10 02:20:00|10787.8|10777.8|10790.3|10780.3|10792|10782|10783.8|10773.8|56
1762741500000|2025-11-10 02:25:00|10790.5|10780.5|10788.5|10778.5|10794.5|10784.5|10787.3|10777.3|56
1762741800000|2025-11-10 02:30:00|10789|10779|10794.3|10784.3|10801|10789.3|10787.5|10777.5|257
1762742100000|2025-11-10 02:35:00|10793.5|10783.5|10799|10789|10800.8|10790.8|10790.8|10780.8|194
1762742400000|2025-11-10 02:40:00|10798.3|10788.3|10796.5|10786.5|10802.9|10789.8|10792.3|10782.3|233
1762742700000|2025-11-10 02:45:00|10796.8|10786.8|10798.8|10788.8|10802.9|10789.8|10791.8|10779.6|163
1762743000000|2025-11-10 02:50:00|10798.5|10788.5|10807.3|10797.3|10807.5|10797.5|10797.8|10787.8|163
1762743300000|2025-11-10 02:55:00|10807.5|10797.5|10796.8|10786.8|10808|10798|10796|10786|180
1762743600000|2025-11-10 03:00:00|10796.3|10786.3|10800|10790|10801|10791|10796.3|10786.3|193
1762743900000|2025-11-10 03:05:00|10799.8|10789.8|10804.5|10794.5|10804.5|10794.5|10798.3|10788.3|161
1762744200000|2025-11-10 03:10:00|10804|10794|10801.5|10791.5|10808.3|10798.3|10796|10786|228
1762744500000|2025-11-10 03:15:00|10801.8|10791.8|10804.5|10794.5|10808.3|10798.3|10797.8|10787.8|165
1762744800000|2025-11-10 03:20:00|10804.3|10794.3|10803.8|10793.8|10808.8|10798.8|10801.8|10791.8|206
1762745100000|2025-11-10 03:25:00|10803.5|10793.5|10808.5|10788.5|10808.5|10796|10801.3|10786.8|172
1762745400000|2025-11-10 03:30:00|10808|10788|10801.8|10791.8|10808|10794.3|10801.5|10786.8|41
1762745700000|2025-11-10 03:35:00|10801.5|10791.5|10797.8|10787.8|10802|10792|10797.3|10787.3|51
1762746000000|2025-11-10 03:40:00|10798|10788|10799.3|10789.3|10801.5|10791.5|10798|10788|34
1762746300000|2025-11-10 03:45:00|10799.5|10789.5|10801|10791|10801.8|10791.8|10799.3|10789.3|33
1762746600000|2025-11-10 03:50:00|10800.8|10790.8|10797|10787|10800.8|10790.8|10794|10784|44
1762746900000|2025-11-10 03:55:00|10796.8|10786.8|10799.3|10789.3|10800.3|10790.3|10796.8|10786.8|28
1762747200000|2025-11-10 04:00:00|10799|10789|10808.8|10798.8|10810.3|10800.3|10798|10788|55
1762747500000|2025-11-10 04:05:00|10809|10799|10811.3|10801.3|10811.8|10801.8|10809|10799|36
1762747800000|2025-11-10 04:10:00|10811|10801|10806.3|10796.3|10813.4|10801.3|10806.3|10792.9|33
1762748100000|2025-11-10 04:15:00|10806.5|10796.5|10811.3|10801.3|10812.5|10802.5|10806|10796|50
1762748400000|2025-11-10 04:20:00|10811.8|10801.8|10810.5|10800.5|10811.8|10801.8|10808.8|10798.8|32
1762748700000|2025-11-10 04:25:00|10810.8|10800.8|10811.8|10801.8|10812.3|10802.3|10809.3|10799.3|39
1762749000000|2025-11-10 04:30:00|10812|10802|10818.3|10808.3|10819.5|10809.5|10812|10802|51
1762749300000|2025-11-10 04:35:00|10818|10808|10816.5|10806.5|10819.5|10809.5|10814|10804|41
1762749600000|2025-11-10 04:40:00|10816.8|10806.8|10817.3|10807.3|10818.3|10808.3|10814.5|10804.5|54
1762749900000|2025-11-10 04:45:00|10817|10807|10819|10809|10819|10809|10816.3|10806.3|60
1762750200000|2025-11-10 04:50:00|10819.8|10809.8|10821.3|10811.3|10822.8|10812.8|10819.8|10809.8|40
1762750500000|2025-11-10 04:55:00|10821.5|10811.5|10820|10810|10821.8|10811.8|10819.3|10809.3|54
1762750800000|2025-11-10 05:00:00|10819.8|10809.8|10820.5|10810.5|10820.8|10810.8|10817.5|10807.5|63
1762751100000|2025-11-10 05:05:00|10820.8|10810.8|10818.5|10808.5|10821|10811|10817.8|10807.8|36
1762751400000|2025-11-10 05:10:00|10818.3|10808.3|10819.8|10809.8|10820|10810|10818.3|10808.3|31
1762751700000|2025-11-10 05:15:00|10820|10810|10821.3|10811.3|10821.5|10811.5|10819.8|10809.8|37
1762752000000|2025-11-10 05:20:00|10821.5|10811.5|10826.8|10816.8|10827.3|10817.3|10821.5|10811.5|39
1762752300000|2025-11-10 05:25:00|10826.5|10816.5|10831.8|10811.8|10832.5|10817.5|10823|10811.8|66
1762752600000|2025-11-10 05:30:00|10831|10811|10817|10807|10841.3|10820.8|10814|10803.8|371
1762752900000|2025-11-10 05:35:00|10817.5|10807.5|10815.5|10805.5|10817.8|10807.8|10811.8|10801.8|182
1762753200000|2025-11-10 05:40:00|10815.8|10805.8|10813.8|10803.8|10817|10807|10812.5|10802.5|112
1762753500000|2025-11-10 05:45:00|10813.5|10803.5|10801.5|10791.5|10813.8|10803.8|10800.3|10790.3|187
1762753800000|2025-11-10 05:50:00|10801.8|10791.8|10802.5|10792.5|10806.8|10796.8|10799.5|10789.5|144
1762754100000|2025-11-10 05:55:00|10802.3|10792.3|10798.8|10788.8|10807.5|10797.5|10798.3|10788.3|231
1762754400000|2025-11-10 06:00:00|10799.3|10789.3|10796.3|10786.3|10799.3|10789.3|10793.8|10783.8|107
1762754700000|2025-11-10 06:05:00|10796.8|10786.8|10810.8|10800.8|10810.8|10800.8|10792|10782|160
1762755000000|2025-11-10 06:10:00|10810.5|10800.5|10802|10792|10814|10804|10802|10792|143
1762755300000|2025-11-10 06:15:00|10802.3|10792.3|10803.3|10793.3|10811.3|10799.3|10800.8|10790.8|151
1762755600000|2025-11-10 06:20:00|10803.5|10793.5|10806|10796|10809|10799|10802.5|10792.5|115
1762755900000|2025-11-10 06:25:00|10806.3|10796.3|10802.3|10792.3|10806.3|10796.3|10799.8|10789.8|108
1762756200000|2025-11-10 06:30:00|10802.5|10792.5|10803|10793|10808|10798|10802.5|10792.5|140
1762756500000|2025-11-10 06:35:00|10803.3|10793.3|10800|10790|10805.3|10795|10799.8|10784.9|109
1762756800000|2025-11-10 06:40:00|10800.3|10790.3|10804|10794|10806.8|10796.8|10800.3|10790.3|113
1762757100000|2025-11-10 06:45:00|10803.8|10793.8|10802.3|10792.3|10805|10795|10800.5|10790.5|153
1762757400000|2025-11-10 06:50:00|10802|10792|10794|10784|10802.5|10792.5|10792.5|10782.5|130
1762757700000|2025-11-10 06:55:00|10793.8|10783.8|10798.8|10778.8|10800|10785|10790.5|10778.8|99
1762758000000|2025-11-10 07:00:00|10798.3|10778.3|10786.5|10776.5|10798.3|10783.3|10786.5|10776|66
1762758300000|2025-11-10 07:05:00|10786.3|10776.3|10791.3|10781.3|10791.8|10781.8|10786|10776|50
1762758600000|2025-11-10 07:10:00|10790.5|10780.5|10796.8|10786.8|10796.8|10786.8|10788.8|10778.8|35
1762758900000|2025-11-10 07:15:00|10797|10787|10803.8|10793.8|10807.5|10797.5|10797|10787|74
1762759200000|2025-11-10 07:20:00|10804|10794|10803.3|10793.3|10809.1|10795.3|10800.3|10789.1|60
1762759500000|2025-11-10 07:25:00|10803|10793|10802|10792|10805.3|10795.3|10800.8|10790.8|69
1762759800000|2025-11-10 07:30:00|10802.5|10792.5|10810.8|10800.8|10811|10801|10800.5|10790.5|79
1762760100000|2025-11-10 07:35:00|10811.8|10801.8|10807|10797|10812.8|10802.8|10806.3|10796.3|81
1762760400000|2025-11-10 07:40:00|10807.3|10797.3|10804.3|10794.3|10810.5|10800.5|10799.8|10789.8|81
1762760700000|2025-11-10 07:45:00|10804.8|10794.8|10795.8|10785.8|10805.5|10795.5|10793.3|10779.8|59
1762761000000|2025-11-10 07:50:00|10795.5|10785.5|10789.3|10779.3|10796|10786|10788|10778|31
1762761300000|2025-11-10 07:55:00|10789.5|10779.5|10790.1|10780.1|10791.6|10781.6|10786.4|10776.4|49
1762761600000|2025-11-10 08:00:00|10788.6|10778.6|10798.8|10788.8|10802.4|10792.4|10788.6|10778.6|135
1762761900000|2025-11-10 08:05:00|10798.9|10788.9|10806.6|10796.6|10812.1|10802.1|10798.9|10788.9|100
1762762200000|2025-11-10 08:10:00|10806.9|10796.9|10801.4|10791.4|10810.1|10800.1|10799.6|10789.6|103
1762762500000|2025-11-10 08:15:00|10801.6|10791.6|10800.4|10790.4|10804.1|10794.1|10799.1|10789.1|118
1762762800000|2025-11-10 08:20:00|10800.1|10790.1|10802.1|10792.1|10802.1|10792.1|10793.9|10783.9|84
1762763100000|2025-11-10 08:25:00|10801.9|10791.9|10798.4|10788.4|10801.9|10791.9|10795.5|10785.5|81
1762763400000|2025-11-10 08:30:00|10798.6|10788.6|10796.6|10786.6|10798.9|10788.9|10794.6|10784.6|73
1762763700000|2025-11-10 08:35:00|10796.9|10786.9|10799.6|10789.6|10801.9|10791.9|10795.1|10785.1|99
1762764000000|2025-11-10 08:40:00|10799.9|10789.9|10790.1|10780.1|10800.6|10790.6|10789.9|10779.9|76
1762764300000|2025-11-10 08:45:00|10790.4|10780.4|10788.6|10778.6|10790.9|10780.9|10782.6|10772.6|114
1762764600000|2025-11-10 08:50:00|10788.4|10778.4|10788.6|10778.6|10792.4|10782.4|10787.9|10777.9|53
1762764900000|2025-11-10 08:55:00|10788.9|10778.9|10783.4|10773.4|10790.9|10780.9|10782.1|10772.1|67
1762765200000|2025-11-10 09:00:00|10783.6|10773.6|10783.6|10773.6|10787.9|10777.9|10778.1|10768.1|145
1762765500000|2025-11-10 09:05:00|10783.9|10773.9|10792.1|10782.1|10794.9|10784.9|10783.9|10773.9|78
1762765800000|2025-11-10 09:10:00|10792.4|10782.4|10800.4|10790.4|10801.4|10791.4|10789.9|10779.9|65
1762766100000|2025-11-10 09:15:00|10800.6|10790.6|10800.6|10790.6|10802.6|10792.6|10799.6|10789.6|52
1762766400000|2025-11-10 09:20:00|10800.9|10790.9|10793.4|10783.4|10802.4|10792.4|10791.6|10781.6|80
1762766700000|2025-11-10 09:25:00|10793.6|10783.6|10798.6|10788.6|10798.6|10788.6|10793.6|10783.6|44
1762767000000|2025-11-10 09:30:00|10798.9|10788.9|10807.6|10797.6|10808.1|10798.1|10798.9|10788.9|47
1762767300000|2025-11-10 09:35:00|10807.9|10797.9|10818.1|10808.1|10819.4|10809.4|10805.6|10795.6|109
1762767600000|2025-11-10 09:40:00|10818.4|10808.4|10819.6|10809.6|10823.6|10813.6|10817.9|10807.9|63
1762767900000|2025-11-10 09:45:00|10819.9|10809.9|10826.9|10816.9|10829.6|10819.6|10819.6|10809.6|83
1762768200000|2025-11-10 09:50:00|10826.6|10816.6|10826.6|10816.6|10828.6|10818.6|10825.4|10815.4|52
1762768500000|2025-11-10 09:55:00|10826.9|10816.9|10826.6|10816.6|10828.1|10818.1|10825.6|10815.6|43
1762768800000|2025-11-10 10:00:00|10826.9|10816.9|10825.6|10815.6|10829.5|10817.9|10825.6|10809.5|60
1762769100000|2025-11-10 10:05:00|10825.9|10815.9|10825.6|10815.6|10827.4|10817.4|10824.9|10814.9|43
1762769400000|2025-11-10 10:10:00|10825.9|10815.9|10825.4|10815.4|10828.1|10818.1|10825.4|10815.4|49
1762769700000|2025-11-10 10:15:00|10825.6|10815.6|10819.1|10809.1|10827.1|10817.1|10818.1|10808.1|84
1762770000000|2025-11-10 10:20:00|10818.9|10808.9|10824.4|10814.4|10826.6|10816.6|10818.9|10808.9|61
1762770300000|2025-11-10 10:25:00|10824.1|10814.1|10825.9|10815.9|10827.1|10817.1|10822.4|10812.4|61
1762770600000|2025-11-10 10:30:00|10826.1|10816.1|10834.4|10824.4|10834.9|10824.4|10824.1|10814.1|45
1762770900000|2025-11-10 10:35:00|10834.1|10824.1|10832.4|10822.4|10838.4|10828.4|10830.1|10820.1|73
1762771200000|2025-11-10 10:40:00|10832.6|10822.6|10827.9|10817.9|10834.4|10824.4|10826.4|10816.4|53
1762771500000|2025-11-10 10:45:00|10827.4|10817.4|10830.1|10820.1|10834.9|10824.9|10826.6|10816.6|51
1762771800000|2025-11-10 10:50:00|10829.9|10819.9|10824.6|10814.6|10830.1|10820.1|10823.6|10813.6|62
1762772100000|2025-11-10 10:55:00|10824.4|10814.4|10826.1|10816.1|10829.9|10819.9|10824.4|10814.4|53
1762772400000|2025-11-10 11:00:00|10826.4|10816.4|10828.9|10818.9|10833.9|10819.6|10826.1|10813.9|41
1762772700000|2025-11-10 11:05:00|10828.6|10818.6|10825.6|10815.6|10829.4|10819.4|10825.6|10815.6|48
1762773000000|2025-11-10 11:10:00|10824.9|10814.9|10824.1|10814.1|10824.9|10814.9|10821.9|10811.9|44
1762773300000|2025-11-10 11:15:00|10824.4|10814.4|10821.9|10811.9|10824.4|10814.4|10816.6|10806.6|52
1762773600000|2025-11-10 11:20:00|10821.6|10811.6|10815.4|10805.4|10823.1|10813.1|10809.5|10799.5|66
1762773900000|2025-11-10 11:25:00|10815.1|10805.1|10817.4|10807.4|10818.9|10808.9|10814.1|10804.1|58
1762774200000|2025-11-10 11:30:00|10817.6|10807.6|10815.9|10805.9|10817.6|10807.6|10811.9|10801.9|46
1762774500000|2025-11-10 11:35:00|10815.6|10805.6|10814.6|10804.6|10818.9|10808.9|10811.9|10801.9|42
1762774800000|2025-11-10 11:40:00|10814.4|10804.4|10809.4|10799.4|10814.4|10804.4|10803|10793|107
1762775100000|2025-11-10 11:45:00|10809.6|10799.6|10817.1|10807.1|10818.9|10808.9|10809.6|10799.6|90
1762775400000|2025-11-10 11:50:00|10817.6|10807.6|10813.4|10803.4|10821.9|10811.9|10811.4|10801.4|72
1762775700000|2025-11-10 11:55:00|10813.1|10803.1|10814.4|10804.4|10814.9|10804.9|10812.4|10802.4|41
1762776000000|2025-11-10 12:00:00|10814.6|10804.6|10808.1|10798.1|10818.4|10808.4|10808.1|10798.1|84
1762776300000|2025-11-10 12:05:00|10807.9|10797.9|10807.4|10797.4|10808.9|10798.9|10805.4|10795.4|53
1762776600000|2025-11-10 12:10:00|10807.6|10797.6|10812.1|10802.1|10812.9|10802.9|10807.1|10797.1|62
1762776900000|2025-11-10 12:15:00|10812.4|10802.4|10811.6|10801.6|10814.9|10804.9|10808.6|10798.6|98
1762777200000|2025-11-10 12:20:00|10811.9|10801.9|10825.6|10815.6|10829.4|10819.4|10811.9|10801.9|138
1762777500000|2025-11-10 12:25:00|10825.9|10815.9|10821.6|10811.6|10826.4|10816.4|10817.9|10807.9|108
1762777800000|2025-11-10 12:30:00|10821.9|10811.9|10818.1|10808.1|10829.9|10819.9|10817.9|10807.9|127
1762778100000|2025-11-10 12:35:00|10818.4|10808.4|10823.6|10813.6|10825.4|10815.4|10818.4|10808.4|101
1762778400000|2025-11-10 12:40:00|10824.4|10814.4|10824.9|10814.9|10829.1|10819.1|10823.9|10813.9|91
1762778700000|2025-11-10 12:45:00|10824.4|10814.4|10825.1|10815.1|10827.1|10817.1|10823.1|10813.1|83
1762779000000|2025-11-10 12:50:00|10825.4|10815.4|10836.9|10826.9|10837.6|10827.6|10824.1|10814.1|132
1762779300000|2025-11-10 12:55:00|10836.4|10826.4|10832.6|10822.6|10837.1|10827.1|10827.6|10817.6|129
1762779600000|2025-11-10 13:00:00|10832.9|10822.9|10823.4|10813.4|10837.3|10827.3|10816.3|10806.3|414
1762779900000|2025-11-10 13:05:00|10823.1|10813.1|10834.1|10824.1|10838.1|10828.1|10823.1|10813.1|208
1762780200000|2025-11-10 13:10:00|10834.4|10824.4|10820.4|10810.4|10836.6|10826.6|10820.1|10810.1|229
1762780500000|2025-11-10 13:15:00|10820.1|10810.1|10822.6|10812.6|10823.9|10813.9|10809.1|10799.1|220
1762780800000|2025-11-10 13:20:00|10823.1|10813.1|10822.4|10812.4|10826.6|10816.6|10819.1|10809.1|164
1762781100000|2025-11-10 13:25:00|10822.1|10812.1|10818.4|10808.4|10822.1|10812.1|10813.4|10803.4|136
1762781400000|2025-11-10 13:30:00|10818.6|10808.6|10808.4|10798.4|10820.9|10810.9|10807.9|10797.9|162
1762781700000|2025-11-10 13:35:00|10808.6|10798.6|10812.1|10802.1|10814.1|10804.1|10805.6|10795.6|159
1762782000000|2025-11-10 13:40:00|10811.9|10801.9|10823.1|10813.1|10823.6|10813.6|10811.9|10801.9|293
1762782300000|2025-11-10 13:45:00|10823.4|10813.4|10819.6|10809.6|10825.9|10815.9|10817.6|10807.6|183
1762782600000|2025-11-10 13:50:00|10819.9|10809.9|10813.1|10803.1|10821.9|10811.9|10807.6|10797.6|174
1762782900000|2025-11-10 13:55:00|10813.4|10803.4|10804.6|10794.6|10813.9|10803.9|10804.6|10794.6|161
1762783200000|2025-11-10 14:00:00|10805.4|10795.4|10802.9|10792.9|10808.4|10798.4|10794.6|10784.6|180
1762783500000|2025-11-10 14:05:00|10803.1|10793.1|10810.9|10800.9|10814.1|10804.1|10802.4|10792.4|125
1762783800000|2025-11-10 14:10:00|10811.1|10801.1|10807.1|10797.1|10813.6|10803.6|10804.9|10794.9|113
1762784100000|2025-11-10 14:15:00|10807.4|10797.4|10796.4|10786.4|10808.9|10798.9|10795.1|10785.1|188
1762784400000|2025-11-10 14:20:00|10796.1|10786.1|10797.6|10787.6|10798.9|10788.9|10794.1|10784.1|125
1762784700000|2025-11-10 14:25:00|10797.1|10787.1|10804.4|10794.4|10805.4|10795.4|10797.1|10787.1|104
1762785000000|2025-11-10 14:30:00|10804.1|10794.1|10797.4|10787.4|10805.4|10795.4|10792.6|10782.6|252
1762785300000|2025-11-10 14:35:00|10797.1|10787.1|10797.1|10787.1|10801.1|10791.1|10791.4|10781.4|230
1762785600000|2025-11-10 14:40:00|10799.4|10789.4|10795.1|10785.1|10801.1|10791.1|10791.4|10781.4|211
1762785900000|2025-11-10 14:45:00|10795.4|10785.4|10788.6|10778.6|10803.4|10793.4|10788.6|10778.6|204
1762786200000|2025-11-10 14:50:00|10788.1|10778.1|10795.4|10785.4|10796.4|10786.4|10787.9|10777.9|176
1762786500000|2025-11-10 14:55:00|10794.9|10784.9|10794.9|10784.9|10798.6|10788.6|10792.6|10782.6|146
1762786800000|2025-11-10 15:00:00|10795.1|10785.1|10793.4|10783.4|10795.9|10785.9|10790.4|10780.4|161
1762787100000|2025-11-10 15:05:00|10793.6|10783.6|10790.1|10780.1|10798.1|10788.1|10789.4|10779.4|166
1762787400000|2025-11-10 15:10:00|10790.4|10780.4|10784.4|10774.4|10791.4|10781.4|10784.4|10774.4|151
1762787700000|2025-11-10 15:15:00|10784.1|10774.1|10795.1|10785.1|10796.1|10786.1|10783.9|10773.9|156
1762788000000|2025-11-10 15:20:00|10795.4|10785.4|10795.9|10785.9|10800.6|10790.6|10793.6|10783.6|108
1762788300000|2025-11-10 15:25:00|10796.4|10786.4|10790.6|10780.6|10797.1|10787.1|10788.9|10778.9|124
1762788600000|2025-11-10 15:30:00|10790.9|10780.9|10793.1|10783.1|10795.4|10785.4|10789.1|10779.1|111
1762788900000|2025-11-10 15:35:00|10792.4|10782.4|10792.6|10782.6|10796.1|10786.1|10789.6|10779.6|117
1762789200000|2025-11-10 15:40:00|10792.4|10782.4|10792.9|10782.9|10794.9|10784.9|10789.6|10779.6|78
1762789500000|2025-11-10 15:45:00|10793.1|10783.1|10789.9|10779.9|10796.9|10786.9|10788.9|10778.9|118
1762789800000|2025-11-10 15:50:00|10789.6|10779.6|10782.4|10772.4|10789.6|10779.6|10774.4|10764.4|212
1762790100000|2025-11-10 15:55:00|10782.1|10772.1|10778.6|10768.6|10785.4|10775.4|10778.6|10768.6|138
1762790400000|2025-11-10 16:00:00|10778.4|10768.4|10773.1|10763.1|10780.1|10770.1|10773.1|10763.1|187
1762790700000|2025-11-10 16:05:00|10771.1|10761.1|10775.1|10765.1|10776.4|10766.4|10767.8|10757.8|222
1762791000000|2025-11-10 16:10:00|10775.4|10765.4|10780.9|10770.9|10781.4|10771.4|10773.6|10763.6|142
1762791300000|2025-11-10 16:15:00|10780.6|10770.6|10784.6|10774.6|10786.4|10776.4|10780.4|10770.4|138
1762791600000|2025-11-10 16:20:00|10784.4|10774.4|10783.1|10773.1|10787.4|10777.4|10775.1|10765.1|224
1762791900000|2025-11-10 16:25:00|10782.9|10772.9|10783.4|10773.4|10785.1|10775.1|10778.9|10768.9|198
1762792200000|2025-11-10 16:30:00|10783.1|10773.1|10786.4|10776.4|10788.6|10778.6|10781.1|10771.1|156
1762792500000|2025-11-10 16:35:00|10787.6|10777.6|10792.9|10782.9|10792.9|10782.9|10785.6|10775.6|143
1762792800000|2025-11-10 16:40:00|10793.1|10783.1|10796.1|10786.1|10796.4|10786.4|10786.1|10772.8|166
1762793100000|2025-11-10 16:45:00|10796.4|10786.4|10802.1|10792.1|10804.4|10794.4|10794.4|10784.4|214
1762793400000|2025-11-10 16:50:00|10801.6|10791.6|10798.1|10788.1|10803.4|10793.4|10797.1|10787.1|152
1762793700000|2025-11-10 16:55:00|10798.4|10788.4|10801.1|10791.1|10803.1|10793.1|10797.4|10787.4|135
1762794000000|2025-11-10 17:00:00|10801.4|10791.4|10814.9|10804.9|10816.6|10806.6|10800.6|10790.6|139
1762794300000|2025-11-10 17:05:00|10815.4|10805.4|10826.1|10816.1|10826.9|10816.9|10812.9|10802.9|155
1762794600000|2025-11-10 17:10:00|10825.9|10815.9|10821.6|10811.6|10828.8|10818.8|10820.1|10810.1|159
1762794900000|2025-11-10 17:15:00|10821.9|10811.9|10817.1|10807.1|10822.6|10812.6|10814.6|10804.6|101
1762795200000|2025-11-10 17:20:00|10816.9|10806.9|10823.9|10813.9|10825.9|10815.9|10816.9|10806.9|101
1762795500000|2025-11-10 17:25:00|10824.1|10814.1|10830.1|10820.1|10831.4|10821.4|10824.1|10814.1|78
1762795800000|2025-11-10 17:30:00|10829.1|10819.1|10835.1|10825.1|10836.5|10826.5|10824.5|10810.1|95
1762796100000|2025-11-10 17:35:00|10835.4|10825.4|10838.4|10828.4|10838.4|10828.4|10832.9|10822.9|81
1762796400000|2025-11-10 17:40:00|10837.4|10827.4|10850.4|10840.4|10851.1|10841.1|10836.6|10826.6|179
1762796700000|2025-11-10 17:45:00|10851.1|10841.1|10866.6|10856.6|10867.6|10857.6|10848.1|10838.1|201
1762797000000|2025-11-10 17:50:00|10866.8|10856.8|10873.4|10853.4|10889.4|10879|10865.4|10852.4|267
1762797300000|2025-11-10 17:55:00|10873.9|10853.9|10885.1|10865.1|10895|10875|10873.9|10853.9|267
1762797600000|2025-11-10 18:00:00|10884.1|10864.1|10878.1|10868.1|10886.4|10873|10876.3|10856.4|207
1762797900000|2025-11-10 18:05:00|10877.9|10867.9|10888|10878|10888.5|10878.5|10875.8|10865.8|163
1762798200000|2025-11-10 18:10:00|10888.3|10878.3|10895|10885|10895.5|10885.5|10888.3|10878.3|118
1762798500000|2025-11-10 18:15:00|10897.4|10887.4|10898.1|10888.1|10903.9|10888.8|10892.9|10875.6|174
1762798800000|2025-11-10 18:20:00|10897.6|10887.6|10900.9|10890.9|10903.4|10893.4|10890.6|10877.6|232
1762799100000|2025-11-10 18:25:00|10901.4|10891.4|10895.3|10885.3|10908.9|10896.6|10894.4|10880.9|163
1762799400000|2025-11-10 18:30:00|10895.1|10885.1|10889.6|10879.6|10895.1|10885.1|10884.9|10870|131
1762799700000|2025-11-10 18:35:00|10890.1|10880.1|10895.9|10875.9|10897.4|10880.1|10879|10862.4|221
1762800000000|2025-11-10 18:40:00|10896.4|10876.4|10881.1|10871.1|10897.4|10879.3|10879.5|10869.5|150
1762800300000|2025-11-10 18:45:00|10881.4|10871.4|10878.3|10868.3|10883.3|10873.3|10874.9|10864.9|85
1762800600000|2025-11-10 18:50:00|10878.6|10868.6|10880.3|10870.3|10882.4|10872.4|10878.6|10868.6|51
1762800900000|2025-11-10 18:55:00|10880.4|10870.4|10885.5|10863.5|10887.5|10870.8|10879.8|10863.4|10
1762822800000|2025-11-11 01:00:00|10857.6|10837.6|10854.6|10844.6|10859.9|10846|10849.5|10834.9|273
1762823100000|2025-11-11 01:05:00|10855.4|10845.4|10851.3|10841.3|10864.8|10854.8|10850|10840|369
1762823400000|2025-11-11 01:10:00|10851.5|10841.5|10849.5|10839.5|10854|10844|10843.5|10833.5|309
1762823700000|2025-11-11 01:15:00|10849.8|10839.8|10860.3|10850.3|10861.5|10851.5|10848.8|10838.8|273
1762824000000|2025-11-11 01:20:00|10860.8|10850.8|10855.3|10845.3|10868.5|10858.5|10853.5|10843.5|290
1762824300000|2025-11-11 01:25:00|10855|10845|10853.3|10843.3|10859.5|10849.5|10848|10838|239
1762824600000|2025-11-11 01:30:00|10853|10843|10848.8|10838.8|10853.8|10843.8|10846.3|10836.3|202
1762824900000|2025-11-11 01:35:00|10849|10839|10842.3|10832.3|10849|10839|10839.3|10829.3|221
1762825200000|2025-11-11 01:40:00|10841.8|10831.8|10841.8|10831.8|10843|10833|10839|10829|147
1762825500000|2025-11-11 01:45:00|10842|10832|10837|10827|10842.8|10832.8|10833.8|10823.8|221
1762825800000|2025-11-11 01:50:00|10837.5|10827.5|10829.5|10819.5|10840.5|10830.5|10828.5|10818.5|295
1762826100000|2025-11-11 01:55:00|10829.3|10819.3|10834.5|10824.5|10841.3|10831.3|10829.3|10819.3|159
1762826400000|2025-11-11 02:00:00|10834.8|10824.8|10832|10822|10839.3|10829.3|10830|10820|175
1762826700000|2025-11-11 02:05:00|10831.8|10821.8|10836|10826|10836|10826|10829.3|10819.3|167
1762827000000|2025-11-11 02:10:00|10836.3|10826.3|10839.5|10829.5|10843|10833|10836|10826|175
1762827300000|2025-11-11 02:15:00|10839.3|10829.3|10841.5|10831.5|10845.8|10835.8|10839|10829|88
1762827600000|2025-11-11 02:20:00|10841.8|10831.8|10835.3|10825.3|10842.3|10832.3|10835|10825|75
1762827900000|2025-11-11 02:25:00|10835.5|10825.5|10837.8|10827.8|10838.8|10828.8|10834.3|10824.3|55
1762828200000|2025-11-11 02:30:00|10838|10828|10829.3|10819.3|10838|10828|10825|10815|190
1762828500000|2025-11-11 02:35:00|10828.8|10818.8|10832|10822|10836.8|10826.8|10827.3|10817.3|206
1762828800000|2025-11-11 02:40:00|10831.8|10821.8|10830|10820|10831.8|10821.8|10823.5|10813.5|268
1762829100000|2025-11-11 02:45:00|10830.3|10820.3|10829.3|10819.3|10833.8|10823.8|10827.8|10817.8|205
1762829400000|2025-11-11 02:50:00|10828.5|10818.5|10821.8|10811.8|10829.5|10819.5|10821.8|10811.8|155
1762829700000|2025-11-11 02:55:00|10821.5|10811.5|10822|10812|10824.8|10814.8|10817.8|10807.8|203
1762830000000|2025-11-11 03:00:00|10821.8|10811.8|10824.5|10814.5|10824.8|10814.8|10819.3|10809.3|194
1762830300000|2025-11-11 03:05:00|10824.3|10814.3|10827.5|10817.5|10829.8|10819.8|10822.8|10812.8|196
1762830600000|2025-11-11 03:10:00|10827.8|10817.8|10831|10821|10832.8|10822.8|10827.3|10817.3|180
1762830900000|2025-11-11 03:15:00|10830.8|10820.8|10830|10820|10832.8|10822.8|10826|10816|205
1762831200000|2025-11-11 03:20:00|10829.5|10819.5|10825.8|10815.8|10830|10820|10824.5|10814.5|152
1762831500000|2025-11-11 03:25:00|10826|10816|10838.3|10818.3|10840|10828.5|10824.5|10814.5|167
1762831800000|2025-11-11 03:30:00|10838.8|10818.8|10837.8|10827.8|10839.5|10827.8|10832.8|10817.5|49
1762832100000|2025-11-11 03:35:00|10838|10828|10848|10838|10849|10839|10837.8|10827.8|104
1762832400000|2025-11-11 03:40:00|10847.8|10837.8|10847.8|10837.8|10849|10839|10843.3|10833.3|60
1762832700000|2025-11-11 03:45:00|10847.3|10837.3|10845.8|10835.8|10848|10838|10844.8|10834.8|52
1762833000000|2025-11-11 03:50:00|10845.5|10835.5|10849.3|10839.3|10851.3|10841.3|10845|10835|36
1762833300000|2025-11-11 03:55:00|10849.5|10839.5|10852.3|10842.3|10854.3|10844.3|10849.5|10839.5|49
1762833600000|2025-11-11 04:00:00|10852.5|10842.5|10860.3|10850.3|10861.3|10851.3|10852.5|10842.5|51
1762833900000|2025-11-11 04:05:00|10860|10850|10851.3|10841.3|10860|10850|10851.3|10841.3|91
1762834200000|2025-11-11 04:10:00|10851|10841|10841|10831|10851.8|10841|10840.8|10828.8|62
1762834500000|2025-11-11 04:15:00|10841.3|10831.3|10844.5|10834.5|10846.1|10835.5|10837.8|10826.1|65
1762834800000|2025-11-11 04:20:00|10844|10834|10844.3|10834.3|10846.3|10836.3|10843.5|10833.5|26
1762835100000|2025-11-11 04:25:00|10844.5|10834.5|10847.3|10837.3|10847.3|10837.3|10844|10834|28
1762835400000|2025-11-11 04:30:00|10846.8|10836.8|10850|10840|10851|10841|10845|10835|33
1762835700000|2025-11-11 04:35:00|10849.8|10839.8|10848.5|10838.5|10849.8|10839.8|10846.3|10836.3|24
1762836000000|2025-11-11 04:40:00|10848.8|10838.8|10848.5|10838.5|10850|10840|10847.3|10837.3|39
1762836300000|2025-11-11 04:45:00|10848.8|10838.8|10848.3|10838.3|10850|10840|10848|10838|32
1762836600000|2025-11-11 04:50:00|10848|10838|10840.3|10830.3|10848|10838|10840.3|10830.3|44
1762836900000|2025-11-11 04:55:00|10840|10830|10837.8|10827.8|10840|10830|10835.5|10825.5|69
1762837200000|2025-11-11 05:00:00|10837.5|10827.5|10830.5|10820.5|10839.8|10829.8|10830.3|10820.3|77
1762837500000|2025-11-11 05:05:00|10831|10821|10830.8|10820.8|10835|10825|10825.8|10815.8|106
1762837800000|2025-11-11 05:10:00|10830.5|10820.5|10833.5|10823.5|10834|10824|10829.5|10819.5|80
1762838100000|2025-11-11 05:15:00|10833.3|10823.3|10831.3|10821.3|10836.5|10826.5|10831.3|10821.3|104
1762838400000|2025-11-11 05:20:00|10831|10821|10830.8|10820.8|10831.8|10821.8|10829|10819|74
1762838700000|2025-11-11 05:25:00|10831|10821|10845|10825|10845.3|10833.1|10830.3|10820.3|79
1762839000000|2025-11-11 05:30:00|10845.8|10825.8|10824.5|10814.5|10845.8|10825.8|10824|10809.5|230
1762839300000|2025-11-11 05:35:00|10824.8|10814.8|10813.5|10803.5|10824.8|10814.8|10813|10800.5|213
1762839600000|2025-11-11 05:40:00|10813.3|10803.3|10818.5|10808.5|10819.8|10809.8|10813.3|10803.3|146
1762839900000|2025-11-11 05:45:00|10818.3|10808.3|10827.8|10817.8|10827.8|10817.8|10817.5|10807.5|193
1762840200000|2025-11-11 05:50:00|10828|10818|10818.8|10808.8|10828.3|10818.3|10818.8|10808.8|157
1762840500000|2025-11-11 05:55:00|10818.5|10808.5|10815.3|10805.3|10820.3|10810.3|10814|10804|140
1762840800000|2025-11-11 06:00:00|10815|10805|10811.8|10801.8|10815.3|10805.3|10805.8|10795.8|166
1762841100000|2025-11-11 06:05:00|10811.5|10801.5|10818.5|10808.5|10819.8|10809.8|10808.8|10798.8|179
1762841400000|2025-11-11 06:10:00|10818.3|10808.3|10815.3|10805.3|10818.3|10808.3|10811.8|10801.8|112
1762841700000|2025-11-11 06:15:00|10815.5|10805.5|10821.3|10811.3|10826.8|10816.8|10813.3|10803.3|188
1762842000000|2025-11-11 06:20:00|10821.5|10811.5|10835.8|10825.8|10836.3|10826.3|10821|10811|220
1762842300000|2025-11-11 06:25:00|10836|10826|10832|10822|10836.3|10826.3|10828.5|10818.5|153
1762842600000|2025-11-11 06:30:00|10832.3|10822.3|10823.8|10813.8|10835.3|10825.3|10821.8|10811.8|180
1762842900000|2025-11-11 06:35:00|10824|10814|10824.5|10814.5|10829|10819|10823.5|10813.5|146
1762843200000|2025-11-11 06:40:00|10824.3|10814.3|10817.3|10807.3|10826.3|10816.3|10815.8|10805.8|153
1762843500000|2025-11-11 06:45:00|10817|10807|10818|10808|10820.3|10810.3|10813.3|10803.3|158
1762843800000|2025-11-11 06:50:00|10817.5|10807.5|10823.8|10813.8|10826|10816|10817.5|10807.5|162
1762844100000|2025-11-11 06:55:00|10823.5|10813.5|10824.5|10804.5|10827.5|10817|10821.8|10804.5|113
1762844400000|2025-11-11 07:00:00|10825|10805|10812.8|10802.8|10829.8|10814|10811|10801|132
1762844700000|2025-11-11 07:05:00|10813|10803|10815.3|10805.3|10816|10806|10806.5|10796.5|110
1762845000000|2025-11-11 07:10:00|10815|10805|10825.8|10815.8|10826.3|10816.3|10814.8|10804.8|74
1762845300000|2025-11-11 07:15:00|10825.5|10815.5|10831.8|10821.8|10832|10822|10822|10810.4|66
1762845600000|2025-11-11 07:20:00|10832|10822|10837.3|10827.3|10840|10828.5|10830|10820|101
1762845900000|2025-11-11 07:25:00|10837|10827|10837|10827|10841|10831|10835.5|10825.5|103
1762846200000|2025-11-11 07:30:00|10836.8|10826.8|10836|10826|10840.9|10830|10823.3|10813.3|151
1762846500000|2025-11-11 07:35:00|10835.8|10825.8|10827.5|10817.5|10837.9|10825.8|10827.5|10817.5|74
1762846800000|2025-11-11 07:40:00|10828|10818|10837.3|10827.3|10838.9|10827.8|10828|10818|123
1762847100000|2025-11-11 07:45:00|10837|10827|10833|10823|10839.1|10829.1|10831.5|10821.5|94
1762847400000|2025-11-11 07:50:00|10833.3|10823.3|10846.3|10836.3|10847.3|10837.3|10831.5|10821.5|112
1762847700000|2025-11-11 07:55:00|10845.8|10835.8|10847.6|10837.6|10848.1|10838.1|10844.1|10834.1|97
1762848000000|2025-11-11 08:00:00|10850.6|10840.6|10850.9|10840.9|10851.4|10841.4|10844.3|10834.3|173
1762848300000|2025-11-11 08:05:00|10851.1|10841.1|10856.6|10846.6|10862.6|10852.6|10845.1|10835.1|138
1762848600000|2025-11-11 08:10:00|10856.9|10846.9|10860.6|10850.6|10864.1|10854.1|10856.6|10846.6|117
1762848900000|2025-11-11 08:15:00|10860.4|10850.4|10860.4|10850.4|10868.9|10858.9|10860.1|10850.1|162
1762849200000|2025-11-11 08:20:00|10860.1|10850.1|10859.6|10849.6|10864.6|10854.6|10857.6|10847.6|131
1762849500000|2025-11-11 08:25:00|10859.9|10849.9|10854.6|10844.6|10862.1|10852.1|10854.1|10844.1|123
1762849800000|2025-11-11 08:30:00|10854.4|10844.4|10854.6|10844.6|10862|10850.9|10849.6|10839.6|127
1762850100000|2025-11-11 08:35:00|10854.4|10844.4|10851.9|10841.9|10856.6|10846.6|10849.4|10839.4|125
1762850400000|2025-11-11 08:40:00|10851.6|10841.6|10841.4|10831.4|10851.6|10841.6|10840.4|10830.4|121
1762850700000|2025-11-11 08:45:00|10841.1|10831.1|10847.1|10837.1|10849.1|10839.1|10839.1|10829.1|162
1762851000000|2025-11-11 08:50:00|10846.9|10836.9|10838.6|10828.6|10848.1|10838.1|10838.1|10828.1|92
1762851300000|2025-11-11 08:55:00|10838.1|10828.1|10830.6|10820.6|10843.4|10833.4|10828.9|10818.9|140
1762851600000|2025-11-11 09:00:00|10830.4|10820.4|10843.4|10833.4|10844.4|10834.4|10819.6|10809.6|177
1762851900000|2025-11-11 09:05:00|10843.6|10833.6|10837.1|10827.1|10845.4|10835.4|10836.4|10826.4|86
1762852200000|2025-11-11 09:10:00|10836.6|10826.6|10832.6|10822.6|10836.6|10826.6|10830.4|10820.4|90
1762852500000|2025-11-11 09:15:00|10833.1|10823.1|10824.4|10814.4|10833.1|10823.1|10823.6|10813.6|105
1762852800000|2025-11-11 09:20:00|10823.6|10813.6|10833.1|10823.1|10835.1|10825.1|10823.4|10813.4|95
1762853100000|2025-11-11 09:25:00|10832.9|10822.9|10833.9|10823.9|10836.9|10826.9|10831.6|10821.6|91
1762853400000|2025-11-11 09:30:00|10834.1|10824.1|10838.6|10828.6|10839.1|10829.1|10833.1|10823.1|90
1762853700000|2025-11-11 09:35:00|10838.9|10828.9|10830.6|10820.6|10841.1|10831.1|10828.6|10818.6|102
1762854000000|2025-11-11 09:40:00|10830.4|10820.4|10832.1|10822.1|10834.9|10824.9|10829.9|10819.9|72
1762854300000|2025-11-11 09:45:00|10831.6|10821.6|10831.6|10821.6|10831.9|10821.9|10826.9|10816.9|63
1762854600000|2025-11-11 09:50:00|10831.4|10821.4|10830.6|10820.6|10831.4|10821.4|10826.9|10816.9|56
1762854900000|2025-11-11 09:55:00|10830.4|10820.4|10830.6|10820.6|10832.6|10822.6|10830.4|10820.4|81
1762855200000|2025-11-11 10:00:00|10830.4|10820.4|10830.4|10820.4|10833.9|10823.9|10827.1|10817.1|72
1762855500000|2025-11-11 10:05:00|10830.1|10820.1|10833.1|10823.1|10834.6|10824.6|10828.6|10818.6|81
1762855800000|2025-11-11 10:10:00|10833.4|10823.4|10833.4|10823.4|10837.1|10827.1|10832.1|10822.1|60
1762856100000|2025-11-11 10:15:00|10833.1|10823.1|10824.9|10814.9|10833.1|10823.1|10824.9|10814.9|49
1762856400000|2025-11-11 10:20:00|10825.6|10815.6|10835.6|10825.6|10836.1|10826.1|10825.1|10815.1|158
1762856700000|2025-11-11 10:25:00|10835.4|10825.4|10830.4|10820.4|10836.4|10826.4|10830.1|10820.1|74
1762857000000|2025-11-11 10:30:00|10830.6|10820.6|10827.6|10817.6|10830.6|10820.6|10822.1|10812.1|84
1762857300000|2025-11-11 10:35:00|10827.4|10817.4|10817.1|10807.1|10828.4|10818.4|10814.6|10804.6|79
1762857600000|2025-11-11 10:40:00|10816.9|10806.9|10825.9|10815.9|10829.9|10817.1|10816.6|10806.6|84
1762857900000|2025-11-11 10:45:00|10825.6|10815.6|10829.4|10819.4|10829.9|10819.9|10825.1|10815.1|42
1762858200000|2025-11-11 10:50:00|10829.6|10819.6|10830.6|10820.6|10832.4|10822.4|10829.6|10819.6|47
1762858500000|2025-11-11 10:55:00|10830.9|10820.9|10830.1|10820.1|10836.1|10826.1|10829.4|10819.4|58
1762858800000|2025-11-11 11:00:00|10830.6|10820.6|10840.1|10830.1|10840.6|10830.6|10829.9|10819.9|74
1762859100000|2025-11-11 11:05:00|10840.6|10830.6|10838.9|10828.9|10844.1|10834.1|10836.9|10826.9|86
1762859400000|2025-11-11 11:10:00|10838.6|10828.6|10836.6|10826.6|10840.9|10830.9|10836.4|10826.4|92
1762859700000|2025-11-11 11:15:00|10837.1|10827.1|10840.4|10830.4|10842.1|10832.1|10836.6|10826.6|62
1762860000000|2025-11-11 11:20:00|10840.1|10830.1|10836.4|10826.4|10842.6|10832.6|10835.4|10825.4|71
1762860300000|2025-11-11 11:25:00|10836.1|10826.1|10832.9|10822.9|10839.1|10829.1|10831.6|10821.6|51
1762860600000|2025-11-11 11:30:00|10832.6|10822.6|10836.9|10826.9|10837.4|10827.4|10830.1|10820.1|67
1762860900000|2025-11-11 11:35:00|10836.6|10826.6|10839.4|10829.4|10839.4|10829.4|10833.1|10823.1|104
1762861200000|2025-11-11 11:40:00|10839.6|10829.6|10839.1|10829.1|10843.1|10833.1|10837.4|10827.4|88
1762861500000|2025-11-11 11:45:00|10839.6|10829.6|10829.4|10819.4|10839.9|10829.9|10826.6|10816.6|74
1762861800000|2025-11-11 11:50:00|10829.6|10819.6|10824.6|10814.6|10830.9|10820.9|10822.6|10812.6|86
1762862100000|2025-11-11 11:55:00|10824.9|10814.9|10829.4|10819.4|10830.1|10820.1|10824.6|10814.6|75
1762862400000|2025-11-11 12:00:00|10829.1|10819.1|10828.4|10818.4|10829.1|10819.1|10825.1|10815.1|69
1762862700000|2025-11-11 12:05:00|10828.6|10818.6|10828.6|10818.6|10828.9|10818.9|10825.1|10815.1|59
1762863000000|2025-11-11 12:10:00|10828.1|10818.1|10836.1|10826.1|10842.6|10829.4|10827.6|10817.6|99
1762863300000|2025-11-11 12:15:00|10836.3|10826.3|10828.4|10818.4|10837.1|10827.1|10825.1|10815.1|78
1762863600000|2025-11-11 12:20:00|10828.1|10818.1|10819.3|10809.3|10832.6|10822.6|10818.4|10808.4|72
1762863900000|2025-11-11 12:25:00|10819.5|10809.5|10818.1|10808.1|10821.9|10811.9|10812.6|10802.6|162
1762864200000|2025-11-11 12:30:00|10818.4|10808.4|10810.9|10800.9|10818.6|10808.6|10806.9|10796.9|201
1762864500000|2025-11-11 12:35:00|10810.6|10800.6|10810.6|10800.6|10816.1|10806.1|10806.6|10796.6|133
1762864800000|2025-11-11 12:40:00|10810.4|10800.4|10813.9|10803.9|10815.4|10805.4|10809.6|10799.6|85
1762865100000|2025-11-11 12:45:00|10813.6|10803.6|10812.1|10802.1|10813.6|10803.6|10811.1|10801.1|62
1762865400000|2025-11-11 12:50:00|10811.9|10801.9|10807.4|10797.4|10815.1|10805.1|10806.1|10796.1|109
1762865700000|2025-11-11 12:55:00|10807.1|10797.1|10814.1|10804.1|10817.4|10807.4|10806.9|10796.9|115
1762866000000|2025-11-11 13:00:00|10814.6|10804.6|10820.6|10810.6|10824.6|10814.6|10814.6|10804.6|378
1762866300000|2025-11-11 13:05:00|10820.4|10810.4|10839.1|10829.1|10839.9|10829.9|10820.4|10810.4|253
1762866600000|2025-11-11 13:10:00|10838.9|10828.9|10848.9|10838.9|10850.4|10840.4|10838.4|10828.4|288
1762866900000|2025-11-11 13:15:00|10849.1|10839.1|10845.4|10835.4|10851.1|10841.1|10843.9|10833.9|198
1762867200000|2025-11-11 13:20:00|10845.6|10835.6|10857.9|10847.9|10858.1|10848.1|10840.6|10830.6|216
1762867500000|2025-11-11 13:25:00|10857.6|10847.6|10853.6|10843.6|10864.1|10854.1|10852.6|10842.6|240
1762867800000|2025-11-11 13:30:00|10853.9|10843.9|10863.9|10853.9|10863.9|10853.9|10853.9|10843.9|230
1762868100000|2025-11-11 13:35:00|10864.1|10854.1|10864.6|10854.6|10866.9|10856.9|10859.1|10849.1|183
1762868400000|2025-11-11 13:40:00|10865.1|10855.1|10873.1|10863.1|10876.1|10866.1|10863.1|10853.1|205
1762868700000|2025-11-11 13:45:00|10873.4|10863.4|10872.1|10862.1|10875.9|10865.9|10869.9|10859.9|175
1762869000000|2025-11-11 13:50:00|10872.4|10862.4|10866.9|10856.9|10873.1|10863.1|10866.6|10856.6|162
1762869300000|2025-11-11 13:55:00|10867.1|10857.1|10864.9|10854.9|10870.4|10860.4|10861.9|10851.9|158
1762869600000|2025-11-11 14:00:00|10865.1|10855.1|10864.6|10854.6|10870.4|10860.4|10863.6|10853.6|140
1762869900000|2025-11-11 14:05:00|10864.4|10854.4|10871.9|10861.9|10872.6|10862.6|10864.1|10854.1|177
1762870200000|2025-11-11 14:10:00|10872.1|10862.1|10863.4|10853.4|10872.4|10862.4|10860.6|10850.6|129
1762870500000|2025-11-11 14:15:00|10863.1|10853.1|10863.9|10853.9|10865.9|10855.9|10859.1|10849.1|127
1762870800000|2025-11-11 14:20:00|10863.4|10853.4|10857.4|10847.4|10863.4|10853.4|10850.1|10840.1|202
1762871100000|2025-11-11 14:25:00|10857.6|10847.6|10851.9|10841.9|10857.9|10847.9|10850.6|10840.6|192
1762871400000|2025-11-11 14:30:00|10852.1|10842.1|10845.6|10835.6|10855.6|10845.6|10840.9|10830.9|294
1762871700000|2025-11-11 14:35:00|10845.4|10835.4|10853.9|10843.9|10858.9|10848.9|10844.4|10834.4|268
1762872000000|2025-11-11 14:40:00|10853.6|10843.6|10857.9|10847.9|10860.4|10850.4|10850.9|10840.9|207
1762872300000|2025-11-11 14:45:00|10857.6|10847.6|10852.1|10842.1|10860.9|10850.9|10852.1|10842.1|200
1762872600000|2025-11-11 14:50:00|10851.6|10841.6|10848.6|10838.6|10851.6|10841.6|10839.9|10829.9|294
1762872900000|2025-11-11 14:55:00|10848.4|10838.4|10855.1|10845.1|10858.6|10848.6|10847.4|10837.4|217
1762873200000|2025-11-11 15:00:00|10854.9|10844.9|10847.4|10837.4|10854.9|10844.9|10843.1|10833.1|195
1762873500000|2025-11-11 15:05:00|10847.1|10837.1|10848.1|10838.1|10850.9|10840.9|10840.4|10830.4|240
1762873800000|2025-11-11 15:10:00|10848.6|10838.6|10855.6|10845.6|10855.9|10845.9|10848.6|10838.6|199
1762874100000|2025-11-11 15:15:00|10855.1|10845.1|10851.4|10841.4|10859.6|10849.6|10850.4|10840.4|219
1762874400000|2025-11-11 15:20:00|10851.6|10841.6|10844.4|10834.4|10854.6|10844.6|10843.6|10833.6|244
1762874700000|2025-11-11 15:25:00|10844.6|10834.6|10836.4|10826.4|10847|10837|10832.8|10822.8|276
1762875000000|2025-11-11 15:30:00|10836.1|10826.1|10825.4|10815.4|10846.1|10836.1|10824.3|10814.3|251
1762875300000|2025-11-11 15:35:00|10825.6|10815.6|10818|10808|10826.6|10816.6|10806.9|10796.9|326
1762875600000|2025-11-11 15:40:00|10818.6|10808.6|10816.9|10806.9|10819|10809|10811.3|10801.3|297
1762875900000|2025-11-11 15:45:00|10817.1|10807.1|10824.4|10814.4|10825.6|10815.6|10817.1|10807.1|196
1762876200000|2025-11-11 15:50:00|10824.1|10814.1|10825.1|10815.1|10830.9|10820.9|10818.9|10808.9|220
1762876500000|2025-11-11 15:55:00|10825.6|10815.6|10825.4|10815.4|10830.6|10820.6|10821.4|10811.4|165
1762876800000|2025-11-11 16:00:00|10825.6|10815.6|10825.9|10815.9|10834.4|10824.4|10824.6|10814.6|237
1762877100000|2025-11-11 16:05:00|10826.1|10816.1|10825.1|10815.1|10833.9|10823.9|10823.6|10813.6|185
1762877400000|2025-11-11 16:10:00|10825.4|10815.4|10833.1|10823.1|10835.4|10825.4|10824.9|10814.9|203
1762877700000|2025-11-11 16:15:00|10832.9|10822.9|10831.4|10821.4|10836.1|10826.1|10828.1|10818.1|155
1762878000000|2025-11-11 16:20:00|10831.9|10821.9|10834.9|10824.9|10839.6|10829.6|10831.9|10821.9|112
1762878300000|2025-11-11 16:25:00|10835.4|10825.4|10834.1|10824.1|10836.6|10826.6|10826.9|10816.9|180
1762878600000|2025-11-11 16:30:00|10833.9|10823.9|10821.9|10811.9|10833.9|10823.9|10819.1|10809.1|232
1762878900000|2025-11-11 16:35:00|10822.1|10812.1|10826.4|10816.4|10831.9|10821.9|10821.9|10811.9|177
1762879200000|2025-11-11 16:40:00|10826.1|10816.1|10828.4|10818.4|10828.4|10818.4|10819.6|10809.6|181
1762879500000|2025-11-11 16:45:00|10827.9|10817.9|10832.6|10822.6|10836.1|10826.1|10827.9|10817.9|200
1762879800000|2025-11-11 16:50:00|10832.4|10822.4|10826.9|10816.9|10832.4|10822.4|10824.4|10814.4|130
1762880100000|2025-11-11 16:55:00|10827.6|10817.6|10831.9|10821.9|10833.9|10823.9|10826.4|10816.4|151
1762880400000|2025-11-11 17:00:00|10831.6|10821.6|10832.1|10822.1|10833.6|10823.6|10828.1|10818.1|63
1762880700000|2025-11-11 17:05:00|10831.6|10821.6|10839.1|10829.1|10845.8|10833.4|10831.1|10821.1|90
1762881000000|2025-11-11 17:10:00|10840.6|10830.6|10836.9|10826.9|10840.6|10830.6|10830.8|10820.8|66
1762881300000|2025-11-11 17:15:00|10837.4|10827.4|10838.4|10828.4|10842.4|10832.4|10834.9|10824.9|50
1762881600000|2025-11-11 17:20:00|10838.1|10828.1|10838.6|10828.6|10841.4|10831.4|10835.9|10825.9|79
1762881900000|2025-11-11 17:25:00|10838.9|10828.9|10848.9|10838.9|10849.1|10839.1|10837.6|10827.6|99
1762882200000|2025-11-11 17:30:00|10848.6|10838.6|10843.9|10833.9|10852.6|10842.6|10843.6|10833.6|68
1762882500000|2025-11-11 17:35:00|10843.6|10833.6|10839.6|10829.6|10845.6|10835.6|10839.6|10829.6|56
1762882800000|2025-11-11 17:40:00|10839.9|10829.9|10842.1|10832.1|10842.1|10832.1|10837.9|10827.9|28
1762883100000|2025-11-11 17:45:00|10841.9|10831.9|10836.4|10826.4|10841.9|10831.9|10832.9|10822.9|57
1762883400000|2025-11-11 17:50:00|10837.4|10827.4|10837.6|10827.6|10840.6|10830.6|10833.1|10823.1|54
1762883700000|2025-11-11 17:55:00|10837.4|10827.4|10840.8|10830.8|10845.1|10835.1|10835.3|10825.3|118
1762884000000|2025-11-11 18:00:00|10840.4|10830.4|10842.6|10832.6|10843.5|10833.5|10837|10827|92
1762884300000|2025-11-11 18:05:00|10843.1|10833.1|10845.1|10835.1|10845.6|10835.6|10841.3|10831.3|90
1762884600000|2025-11-11 18:10:00|10845.5|10835.5|10841.4|10831.4|10845.5|10835.5|10840.9|10830.9|68
1762884900000|2025-11-11 18:15:00|10841.6|10831.6|10842.6|10832.6|10843.1|10833.1|10841.1|10831.1|56
1762885200000|2025-11-11 18:20:00|10843.1|10833.1|10839.3|10829.3|10845.8|10835.8|10838.8|10824|54
1762885500000|2025-11-11 18:25:00|10839.1|10829.1|10839|10829|10839.4|10829.4|10835.8|10825.8|53
1762885800000|2025-11-11 18:30:00|10839.4|10829.4|10835.5|10825.5|10840.6|10830.6|10833.8|10823.8|42
1762886100000|2025-11-11 18:35:00|10835.1|10825.1|10838.5|10828.5|10840|10830|10834.4|10824.4|31
1762886400000|2025-11-11 18:40:00|10838.8|10828.8|10837.8|10827.8|10840.4|10830.4|10836.4|10826.4|47
1762886700000|2025-11-11 18:45:00|10837.6|10827.6|10844.9|10834.9|10844.9|10834.9|10836.6|10826.6|41
1762887000000|2025-11-11 18:50:00|10845.3|10835.3|10838.6|10828.6|10846.4|10836.4|10835.6|10825.6|81
1762887300000|2025-11-11 18:55:00|10837.6|10827.6|10849.4|10827.4|10849.4|10828.5|10837.4|10821.9|12
1762909200000|2025-11-12 01:00:00|10842.4|10822.4|10833.3|10823.3|10845.6|10829.3|10830.6|10818.1|172
1762909500000|2025-11-12 01:05:00|10832.9|10822.9|10833.8|10823.8|10839.6|10829.6|10830.8|10816.6|248
1762909800000|2025-11-12 01:10:00|10834|10824|10832.5|10822.5|10837.4|10827.4|10828.8|10818.8|221
1762910100000|2025-11-12 01:15:00|10832.3|10822.3|10825.8|10815.8|10835.8|10825.8|10825.5|10815.5|175
1762910400000|2025-11-12 01:20:00|10825.3|10815.3|10819.5|10809.5|10828|10818|10817.8|10807.8|214
1762910700000|2025-11-12 01:25:00|10819.8|10809.8|10819|10809|10823.8|10813.8|10815.3|10805.3|242
1762911000000|2025-11-12 01:30:00|10818.8|10808.8|10819.3|10809.3|10823|10813|10815.8|10805.8|231
1762911300000|2025-11-12 01:35:00|10819|10809|10818.3|10808.3|10822.5|10812.5|10815.8|10805.8|191
1762911600000|2025-11-12 01:40:00|10818|10808|10826.3|10816.3|10826.5|10816.5|10817|10807|191
1762911900000|2025-11-12 01:45:00|10826.8|10816.8|10835.8|10825.8|10836.3|10826.3|10826|10816|205
1762912200000|2025-11-12 01:50:00|10835.5|10825.5|10844|10834|10844.3|10834.3|10831|10821|233
1762912500000|2025-11-12 01:55:00|10844.5|10834.5|10840.5|10830.5|10847.3|10837.3|10839.3|10829.3|266
1762912800000|2025-11-12 02:00:00|10840.3|10830.3|10842.3|10832.3|10844.8|10834.8|10839.3|10829.3|171
1762913100000|2025-11-12 02:05:00|10842.5|10832.5|10847.3|10837.3|10851.3|10841.3|10840.3|10830.3|180
1762913400000|2025-11-12 02:10:00|10847.5|10837.5|10858.3|10848.3|10858.5|10848.5|10847.3|10837.3|180
1762913700000|2025-11-12 02:15:00|10858|10848|10857.3|10847.3|10860.3|10850.3|10856.8|10846.8|72
1762914000000|2025-11-12 02:20:00|10857.5|10847.5|10858.5|10848.5|10858.8|10848.8|10855.3|10845.3|57
1762914300000|2025-11-12 02:25:00|10858.8|10848.8|10858.5|10848.5|10859|10849|10856.8|10846.8|54
1762914600000|2025-11-12 02:30:00|10858.3|10848.3|10850|10840|10858.5|10848.5|10848.3|10838.3|300
1762914900000|2025-11-12 02:35:00|10850.5|10840.5|10846.8|10836.8|10851|10841|10842.3|10832.3|242
1762915200000|2025-11-12 02:40:00|10847|10837|10842.3|10832.3|10848|10838|10837|10827|227
1762915500000|2025-11-12 02:45:00|10842.5|10832.5|10836.8|10826.8|10842.5|10832.5|10833.5|10823.5|217
1762915800000|2025-11-12 02:50:00|10836.5|10826.5|10834.8|10824.8|10840.5|10830.5|10834.5|10824.5|175
1762916100000|2025-11-12 02:55:00|10834.5|10824.5|10826.3|10816.3|10836.8|10826.8|10823.5|10813.5|210
1762916400000|2025-11-12 03:00:00|10826|10816|10825.3|10815.3|10827|10817|10821|10811|209
1762916700000|2025-11-12 03:05:00|10825|10815|10824.3|10814.3|10826.3|10816.3|10821|10811|161
1762917000000|2025-11-12 03:10:00|10824.8|10814.8|10831|10821|10833.3|10823.3|10823.8|10813.8|128
1762917300000|2025-11-12 03:15:00|10830.8|10820.8|10834.3|10824.3|10836.5|10826.5|10830.3|10820.3|132
1762917600000|2025-11-12 03:20:00|10834.5|10824.5|10831|10821|10835.5|10825.5|10830.5|10820.5|144
1762917900000|2025-11-12 03:25:00|10830.5|10820.5|10833|10813|10834.3|10820.8|10827.3|10812|116
1762918200000|2025-11-12 03:30:00|10832.5|10812.5|10823.8|10813.8|10832.5|10816.8|10823.8|10809.5|54
1762918500000|2025-11-12 03:35:00|10824|10814|10826|10816|10828|10818|10824|10814|45
1762918800000|2025-11-12 03:40:00|10826.3|10816.3|10824|10814|10829.4|10816.3|10821.3|10809.4|28
1762919100000|2025-11-12 03:45:00|10823.8|10813.8|10826|10816|10827|10817|10823.8|10813.8|35
1762919400000|2025-11-12 03:50:00|10827|10817|10824|10814|10827|10817|10823.5|10813.5|35
1762919700000|2025-11-12 03:55:00|10823.8|10813.8|10822.3|10812.3|10823.8|10813.8|10822.3|10812.3|25
1762920000000|2025-11-12 04:00:00|10822|10812|10813.8|10803.8|10822.3|10812.3|10813.8|10803.8|49
1762920300000|2025-11-12 04:05:00|10813.5|10803.5|10811.8|10801.8|10813.5|10803.5|10804.5|10794.5|114
1762920600000|2025-11-12 04:10:00|10811.3|10801.3|10814.8|10804.8|10815.8|10805.8|10809.8|10799.8|44
1762920900000|2025-11-12 04:15:00|10815|10805|10813.3|10803.3|10815.3|10805.3|10810.3|10800.3|53
1762921200000|2025-11-12 04:20:00|10813.5|10803.5|10807.8|10797.8|10814.3|10804.3|10807.8|10797.8|55
1762921500000|2025-11-12 04:25:00|10808|10798|10808.8|10798.8|10809|10799|10806|10796|30
1762921800000|2025-11-12 04:30:00|10809|10799|10811|10801|10812.5|10802.5|10808.8|10798.8|27
1762922100000|2025-11-12 04:35:00|10811.3|10801.3|10809.3|10799.3|10812|10802|10809.3|10799.3|28
1762922400000|2025-11-12 04:40:00|10809|10799|10806.8|10796.8|10810.4|10800|10805.9|10790.4|35
1762922700000|2025-11-12 04:45:00|10807|10797|10806.3|10796.3|10808|10798|10804.3|10794.3|42
1762923000000|2025-11-12 04:50:00|10806.5|10796.5|10805.8|10795.8|10807|10797|10805|10795|32
1762923300000|2025-11-12 04:55:00|10805.5|10795.5|10805.3|10795.3|10805.8|10795.8|10804|10794|23
1762923600000|2025-11-12 05:00:00|10804.8|10794.8|10798.3|10788.3|10804.8|10794.8|10790.4|10777.5|126
1762923900000|2025-11-12 05:05:00|10798.5|10788.5|10805.5|10795.5|10805.5|10795.5|10797.5|10787.5|63
1762924200000|2025-11-12 05:10:00|10805.8|10795.8|10805|10795|10808|10798|10805|10795|63
1762924500000|2025-11-12 05:15:00|10804.8|10794.8|10800.9|10790.9|10807.5|10794.8|10799.5|10785.8|88
1762924800000|2025-11-12 05:20:00|10800.5|10790.5|10799.8|10789.8|10808.6|10795.5|10798.5|10785.5|64
1762925100000|2025-11-12 05:25:00|10798.8|10788.8|10808.3|10788.3|10811|10795|10798.8|10788.3|72
1762925400000|2025-11-12 05:30:00|10807.8|10787.8|10810.3|10800.3|10812.8|10802.8|10794|10774|394
1762925700000|2025-11-12 05:35:00|10810|10800|10811|10801|10815.5|10805.5|10807.5|10797.5|219
1762926000000|2025-11-12 05:40:00|10810.8|10800.8|10817.8|10807.8|10823.3|10807.8|10803.5|10793.5|211
1762926300000|2025-11-12 05:45:00|10818|10808|10819.5|10809.5|10822.3|10812.3|10816.3|10806.3|210
1762926600000|2025-11-12 05:50:00|10819|10809|10821|10811|10826.3|10816.3|10818|10808|218
1762926900000|2025-11-12 05:55:00|10821.3|10811.3|10817.3|10807.3|10822|10812|10815.8|10805.8|136
1762927200000|2025-11-12 06:00:00|10817|10807|10823.8|10813.8|10823.8|10813.8|10816.8|10806.8|185
1762927500000|2025-11-12 06:05:00|10824|10814|10832|10822|10838|10828|10823.8|10813.8|204
1762927800000|2025-11-12 06:10:00|10831.8|10821.8|10824.8|10814.8|10832.3|10822.3|10822.5|10812.5|198
1762928100000|2025-11-12 06:15:00|10825|10815|10824|10814|10826.8|10816.8|10819.3|10809.3|145
1762928400000|2025-11-12 06:20:00|10824.3|10814.3|10823.3|10813.3|10825|10815|10819|10809|160
1762928700000|2025-11-12 06:25:00|10823.5|10813.5|10828.3|10818.3|10830|10820|10822.8|10809.3|160
1762929000000|2025-11-12 06:30:00|10828.5|10818.5|10832.8|10822.8|10834.3|10824.3|10828|10818|257
1762929300000|2025-11-12 06:35:00|10833.3|10823.3|10840.3|10830.3|10843.8|10833.8|10831.8|10821.8|171
1762929600000|2025-11-12 06:40:00|10839.8|10829.8|10832|10822|10840.3|10830.3|10830.8|10820.8|189
1762929900000|2025-11-12 06:45:00|10831.8|10821.8|10828.3|10818.3|10832.3|10822.3|10826.3|10816.3|135
1762930200000|2025-11-12 06:50:00|10828|10818|10833.5|10823.5|10834.5|10824.5|10825.3|10815.3|156
1762930500000|2025-11-12 06:55:00|10833|10823|10843.3|10823.3|10845|10827|10831.5|10819.8|155
1762930800000|2025-11-12 07:00:00|10843.8|10823.8|10841.3|10831.3|10846.3|10831.3|10835|10823.5|100
1762931100000|2025-11-12 07:05:00|10841.5|10831.5|10852.3|10842.3|10854|10844|10839.8|10829.8|109
1762931400000|2025-11-12 07:10:00|10852.5|10842.5|10854.5|10844.5|10861.3|10851.3|10850.8|10840.8|176
1762931700000|2025-11-12 07:15:00|10854.8|10844.8|10852.8|10842.8|10859.8|10849.8|10852.3|10842.3|87
1762932000000|2025-11-12 07:20:00|10852.5|10842.5|10853.8|10843.8|10856.3|10846.3|10850|10840|94
1762932300000|2025-11-12 07:25:00|10854|10844|10858.8|10848.8|10859|10849|10852.8|10842.8|81
1762932600000|2025-11-12 07:30:00|10858.5|10848.5|10850|10840|10858.5|10848.5|10847.8|10837.8|96
1762932900000|2025-11-12 07:35:00|10849.8|10839.8|10846.3|10836.3|10851.8|10841.8|10846|10836|113
1762933200000|2025-11-12 07:40:00|10846.5|10836.5|10844.8|10834.8|10848.3|10838.3|10839.3|10826.1|109
1762933500000|2025-11-12 07:45:00|10844.5|10834.5|10847|10837|10848.3|10838.3|10842|10832|117
1762933800000|2025-11-12 07:50:00|10846.5|10836.5|10841.8|10831.8|10849.3|10839.3|10839.8|10829.8|110
1762934100000|2025-11-12 07:55:00|10841.5|10831.5|10855.1|10835.1|10855.1|10843|10839|10829|131
1762934400000|2025-11-12 08:00:00|10867.6|10847.6|10854.1|10844.1|10867.6|10847.6|10846.5|10829.4|149
1762934700000|2025-11-12 08:05:00|10854.4|10844.4|10846.4|10836.4|10862.6|10852.6|10844.9|10834.9|134
1762935000000|2025-11-12 08:10:00|10846.1|10836.1|10844.4|10834.4|10851.4|10841.4|10842|10832|130
1762935300000|2025-11-12 08:15:00|10844.1|10834.1|10841.6|10831.6|10844.4|10834.4|10839.1|10829.1|111
1762935600000|2025-11-12 08:20:00|10841.1|10831.1|10846.1|10836.1|10849.4|10839.4|10841.1|10831.1|92
1762935900000|2025-11-12 08:25:00|10845.9|10835.9|10844.9|10834.9|10848.9|10838.9|10843.4|10833.4|78
1762936200000|2025-11-12 08:30:00|10844.6|10834.6|10835.4|10825.4|10844.6|10834.6|10834.6|10824.6|89
1762936500000|2025-11-12 08:35:00|10834.6|10824.6|10833.1|10823.1|10835.6|10825.6|10831.6|10821.6|79
1762936800000|2025-11-12 08:40:00|10832.9|10822.9|10831.4|10821.4|10835.1|10825.1|10831.1|10821.1|50
1762937100000|2025-11-12 08:45:00|10831.1|10821.1|10840.9|10830.9|10841.1|10831.1|10828.6|10818.6|84
1762937400000|2025-11-12 08:50:00|10840.6|10830.6|10834.6|10824.6|10840.6|10830.6|10834.4|10824.4|63
1762937700000|2025-11-12 08:55:00|10834.4|10824.4|10837.9|10827.9|10840.6|10830.6|10830.6|10820.6|76
1762938000000|2025-11-12 09:00:00|10837.6|10827.6|10821.4|10811.4|10837.6|10827.6|10820.6|10810.6|104
1762938300000|2025-11-12 09:05:00|10821.6|10811.6|10816.4|10806.4|10823.1|10813.1|10814.9|10804.9|62
1762938600000|2025-11-12 09:10:00|10816.1|10806.1|10828.9|10818.9|10828.9|10818.9|10815.6|10805.6|91
1762938900000|2025-11-12 09:15:00|10829.1|10819.1|10838.6|10828.6|10840.9|10830.9|10828.6|10818.6|76
1762939200000|2025-11-12 09:20:00|10838.4|10828.4|10839.9|10829.9|10840.1|10830.1|10833.1|10823.1|72
1762939500000|2025-11-12 09:25:00|10839.6|10829.6|10836.4|10826.4|10839.6|10829.6|10826.9|10816.9|70
1762939800000|2025-11-12 09:30:00|10836.6|10826.6|10840.1|10830.1|10840.9|10830.9|10836.6|10826.6|57
1762940100000|2025-11-12 09:35:00|10839.9|10829.9|10840.4|10830.4|10845.1|10835.1|10838.9|10828.9|68
1762940400000|2025-11-12 09:40:00|10840.6|10830.6|10842.4|10832.4|10843.4|10833.4|10838.1|10828.1|48
1762940700000|2025-11-12 09:45:00|10841.9|10831.9|10836.1|10826.1|10841.9|10831.9|10836.1|10826.1|57
1762941000000|2025-11-12 09:50:00|10835.9|10825.9|10835.9|10825.9|10837.4|10827.4|10833.6|10823.6|63
1762941300000|2025-11-12 09:55:00|10835.6|10825.6|10835.1|10825.1|10839.1|10829.1|10834.6|10824.6|62
1762941600000|2025-11-12 10:00:00|10834.9|10824.9|10841.6|10831.6|10842.4|10832.4|10834.6|10824.6|64
1762941900000|2025-11-12 10:05:00|10841.4|10831.4|10832.9|10822.9|10841.4|10831.4|10832.4|10822.4|78
1762942200000|2025-11-12 10:10:00|10832.4|10822.4|10830.1|10820.1|10834.6|10824.6|10827.6|10817.6|90
1762942500000|2025-11-12 10:15:00|10829.9|10819.9|10826.6|10816.6|10830.4|10820.4|10825.9|10815.9|54
1762942800000|2025-11-12 10:20:00|10826.4|10816.4|10824.9|10814.9|10829.1|10819.1|10822.6|10812.6|82
1762943100000|2025-11-12 10:25:00|10824.6|10814.6|10818.4|10808.4|10824.6|10814.6|10815.9|10805.9|101
1762943400000|2025-11-12 10:30:00|10818.1|10808.1|10818.9|10808.9|10822.9|10812.9|10813.4|10803.4|70
1762943700000|2025-11-12 10:35:00|10818.6|10808.6|10822.9|10812.9|10823.4|10813.4|10816.9|10806.9|72
1762944000000|2025-11-12 10:40:00|10822.6|10812.6|10822.9|10812.9|10825.1|10815.1|10821.1|10811.1|49
1762944300000|2025-11-12 10:45:00|10822.6|10812.6|10822.6|10812.6|10824.1|10814.1|10820.4|10810.4|45
1762944600000|2025-11-12 10:50:00|10822.4|10812.4|10823.9|10813.9|10826.4|10816.4|10820.6|10810.6|88
1762944900000|2025-11-12 10:55:00|10823.4|10813.4|10827.9|10817.9|10828.1|10818.1|10823.4|10813.4|70
1762945200000|2025-11-12 11:00:00|10827.4|10817.4|10828.6|10818.6|10830.4|10820.4|10826.9|10816.9|67
1762945500000|2025-11-12 11:05:00|10828.1|10818.1|10831.1|10821.1|10833.1|10823.1|10828.1|10818.1|62
1762945800000|2025-11-12 11:10:00|10830.9|10820.9|10826.1|10816.1|10833.9|10823.9|10824.9|10814.9|58
1762946100000|2025-11-12 11:15:00|10825.9|10815.9|10829.1|10819.1|10831.9|10821.9|10824.6|10814.6|52
1762946400000|2025-11-12 11:20:00|10829.4|10819.4|10830.4|10820.4|10833.4|10823.4|10828.9|10818.9|46
1762946700000|2025-11-12 11:25:00|10830.1|10820.1|10828.6|10818.6|10831.4|10821.4|10827.9|10817.9|83
1762947000000|2025-11-12 11:30:00|10828.9|10818.9|10831.1|10821.1|10833.1|10823.1|10828.1|10818.1|80
1762947300000|2025-11-12 11:35:00|10831.4|10821.4|10828.9|10818.9|10833.4|10823.4|10827.4|10817.4|63
1762947600000|2025-11-12 11:40:00|10829.4|10819.4|10828.9|10818.9|10829.4|10819.4|10825.6|10815.6|40
1762947900000|2025-11-12 11:45:00|10829.1|10819.1|10832.4|10822.4|10833.4|10823.4|10829.1|10819.1|36
1762948200000|2025-11-12 11:50:00|10832.6|10822.6|10831.1|10821.1|10833.4|10823.4|10830.6|10820.6|54
1762948500000|2025-11-12 11:55:00|10830.9|10820.9|10832.4|10822.4|10833.6|10823.6|10828.4|10818.4|68
1762948800000|2025-11-12 12:00:00|10833.4|10823.4|10840.4|10830.4|10840.9|10830.9|10832.4|10822.4|90
1762949100000|2025-11-12 12:05:00|10840.6|10830.6|10841.4|10831.4|10846.4|10836.4|10840.6|10830.6|127
1762949400000|2025-11-12 12:10:00|10841.6|10831.6|10841.4|10831.4|10845.4|10835.4|10839.1|10829.1|73
1762949700000|2025-11-12 12:15:00|10841.6|10831.6|10843.6|10833.6|10845.4|10835.4|10841.6|10831.6|70
1762950000000|2025-11-12 12:20:00|10843.9|10833.9|10844.4|10834.4|10846.9|10836.9|10842.6|10832.6|80
1762950300000|2025-11-12 12:25:00|10844.1|10834.1|10845.6|10835.6|10845.6|10835.6|10843.6|10833.6|40
1762950600000|2025-11-12 12:30:00|10845.4|10835.4|10861.4|10851.4|10867.4|10857.4|10844.4|10834.4|209
1762950900000|2025-11-12 12:35:00|10861.6|10851.6|10863.5|10853.5|10863.5|10853.5|10856.3|10846.3|152
1762951200000|2025-11-12 12:40:00|10864.4|10854.4|10868.9|10858.9|10872.4|10862.4|10864.4|10854.4|121
1762951500000|2025-11-12 12:45:00|10868.6|10858.6|10871.9|10861.9|10875.1|10865.1|10864.6|10854.6|127
1762951800000|2025-11-12 12:50:00|10871.4|10861.4|10879.4|10869.4|10882.6|10872.6|10871.4|10861.4|165
1762952100000|2025-11-12 12:55:00|10879.1|10869.1|10882.9|10872.9|10886.9|10876.9|10877.9|10867.9|155
1762952400000|2025-11-12 13:00:00|10880.8|10870.8|10870.6|10860.6|10887.5|10877.5|10861.4|10851.4|404
1762952700000|2025-11-12 13:05:00|10870.4|10860.4|10868.1|10858.1|10875.1|10865.1|10864.1|10854.1|260
1762953000000|2025-11-12 13:10:00|10868.4|10858.4|10861.9|10851.9|10868.4|10858.4|10857.9|10847.9|220
1762953300000|2025-11-12 13:15:00|10861.6|10851.6|10858.1|10848.1|10864.6|10854.6|10854.9|10844.9|191
1762953600000|2025-11-12 13:20:00|10858.4|10848.4|10880.9|10870.9|10882.1|10872.1|10858.4|10848.4|207
1762953900000|2025-11-12 13:25:00|10881.1|10871.1|10901.1|10891.1|10901.4|10891.4|10878.9|10868.9|260
1762954200000|2025-11-12 13:30:00|10900.1|10890.1|10911.9|10901.9|10917.9|10907.9|10893.4|10883.4|330
1762954500000|2025-11-12 13:35:00|10912.9|10902.9|10903.1|10893.1|10917.1|10907.1|10901.6|10891.6|267
1762954800000|2025-11-12 13:40:00|10903.4|10893.4|10915.1|10905.1|10917.1|10907.1|10899.4|10889.4|242
1762955100000|2025-11-12 13:45:00|10915.9|10905.9|10922.4|10912.4|10922.4|10912.4|10911.6|10898.8|211
1762955400000|2025-11-12 13:50:00|10922.6|10912.6|10933.4|10923.4|10933.9|10923.9|10918.6|10908.6|232
1762955700000|2025-11-12 13:55:00|10933.1|10923.1|10935.1|10925.1|10938.9|10928.9|10928.1|10918.1|279
1762956000000|2025-11-12 14:00:00|10935.6|10925.6|10944.4|10934.4|10947.1|10937.1|10935.4|10925.4|282
1762956300000|2025-11-12 14:05:00|10944.6|10934.6|10952.9|10942.9|10953.1|10943.1|10937.9|10927.9|277
1762956600000|2025-11-12 14:10:00|10953.1|10943.1|10940.6|10930.6|10953.1|10943.1|10935.1|10925.1|273
1762956900000|2025-11-12 14:15:00|10940.4|10930.4|10943.9|10933.9|10944.6|10934.6|10934.4|10924.4|243
1762957200000|2025-11-12 14:20:00|10943.6|10933.6|10945.6|10935.6|10949.6|10939.6|10941.9|10931.9|187
1762957500000|2025-11-12 14:25:00|10945.9|10935.9|10944.6|10934.6|10948.6|10938.6|10941.1|10931.1|175
1762957800000|2025-11-12 14:30:00|10944.4|10934.4|10925.9|10915.9|10944.6|10934.6|10923.9|10913.9|301
1762958100000|2025-11-12 14:35:00|10926.1|10916.1|10958.9|10948.9|10958.9|10948.9|10926.1|10916.1|241
1762958400000|2025-11-12 14:40:00|10959.4|10949.4|10956.4|10946.4|10966.6|10956.6|10951.1|10941.1|310
1762958700000|2025-11-12 14:45:00|10956.1|10946.1|10945.6|10935.6|10957.6|10947.6|10944.4|10934.4|276
1762959000000|2025-11-12 14:50:00|10945.9|10935.9|10963.9|10953.9|10969.1|10959.1|10945.9|10935.9|268
1762959300000|2025-11-12 14:55:00|10964.4|10954.4|10961.6|10951.6|10975.1|10965.1|10954.9|10944.9|291
1762959600000|2025-11-12 15:00:00|10961.4|10951.4|10952.9|10942.9|10963.6|10953.6|10952.9|10942.9|302
1762959900000|2025-11-12 15:05:00|10953.1|10943.1|10960.4|10950.4|10961.9|10951.9|10948.4|10938.4|248
1762960200000|2025-11-12 15:10:00|10959.6|10949.6|10962.4|10952.4|10966.9|10956.9|10957.9|10947.9|266
1762960500000|2025-11-12 15:15:00|10962.6|10952.6|10968.1|10958.1|10971.6|10961.6|10957.6|10947.6|267
1762960800000|2025-11-12 15:20:00|10968.4|10958.4|10960.4|10950.4|10972.1|10962.1|10960.4|10950.4|279
1762961100000|2025-11-12 15:25:00|10960.6|10950.6|10955.9|10945.9|10964.9|10954.9|10955.6|10945.6|254
1762961400000|2025-11-12 15:30:00|10956.4|10946.4|10963.1|10953.1|10969.4|10959.4|10956.1|10946.1|226
1762961700000|2025-11-12 15:35:00|10964.1|10954.1|10959.1|10949.1|10966.9|10956.9|10952.5|10942.5|259
1762962000000|2025-11-12 15:40:00|10960.1|10950.1|10960.9|10950.9|10963.1|10953.1|10956.4|10946.4|199
1762962300000|2025-11-12 15:45:00|10961.1|10951.1|10963.6|10953.6|10964.1|10954.1|10960.6|10950.6|155
1762962600000|2025-11-12 15:50:00|10963.9|10953.9|10941.4|10931.4|10964.1|10954.1|10939.9|10929.9|220
1762962900000|2025-11-12 15:55:00|10941.6|10931.6|10947.9|10937.9|10953.6|10943.6|10940.1|10930.1|214
1762963200000|2025-11-12 16:00:00|10948.1|10938.1|10955.9|10945.9|10958.4|10948.4|10947.1|10937.1|210
1762963500000|2025-11-12 16:05:00|10956.1|10946.1|10955.1|10945.1|10958.1|10948.1|10953.9|10943.9|171
1762963800000|2025-11-12 16:10:00|10955.4|10945.4|10938.6|10928.6|10956.1|10946.1|10936.1|10926.1|232
1762964100000|2025-11-12 16:15:00|10938.9|10928.9|10943.1|10933.1|10948.9|10938.9|10938.9|10928.9|198
1762964400000|2025-11-12 16:20:00|10943.4|10933.4|10942.4|10932.4|10948.9|10938.9|10939.6|10929.6|199
1762964700000|2025-11-12 16:25:00|10942.6|10932.6|10953.4|10943.4|10956.4|10946.4|10942.6|10932.6|181
1762965000000|2025-11-12 16:30:00|10953.6|10943.6|10950.6|10940.6|10958.6|10948.6|10950.4|10940.4|200
1762965300000|2025-11-12 16:35:00|10952.9|10942.9|10946.6|10936.6|10953.6|10943.6|10942.9|10932.9|210
1762965600000|2025-11-12 16:40:00|10946.9|10936.9|10944.1|10934.1|10950.6|10940.6|10941.6|10931.6|217
1762965900000|2025-11-12 16:45:00|10942.4|10932.4|10951.9|10941.9|10952.9|10942.9|10942.1|10932.1|230
1762966200000|2025-11-12 16:50:00|10952.1|10942.1|10949.4|10939.4|10953.6|10943.6|10938.6|10928.6|216
1762966500000|2025-11-12 16:55:00|10949.1|10939.1|10940.4|10930.4|10951.1|10941.1|10939.6|10929.6|209
1762966800000|2025-11-12 17:00:00|10942.1|10932.1|10931.9|10921.9|10943.9|10933.9|10925.5|10915.5|201
1762967100000|2025-11-12 17:05:00|10933.1|10923.1|10927.6|10917.6|10933.9|10923.9|10926.3|10916.3|120
1762967400000|2025-11-12 17:10:00|10927.4|10917.4|10928.4|10918.4|10931.9|10921.9|10925.6|10915.6|120
1762967700000|2025-11-12 17:15:00|10928.1|10918.1|10918.4|10908.4|10932.6|10922.6|10918.1|10908.1|137
1762968000000|2025-11-12 17:20:00|10918.6|10908.6|10914.6|10904.6|10926.1|10916.1|10913.4|10903.4|154
1762968300000|2025-11-12 17:25:00|10914.9|10904.9|10913.9|10903.9|10917.1|10907.1|10911.6|10901.6|112
1762968600000|2025-11-12 17:30:00|10913.6|10903.6|10919.6|10909.6|10920.1|10910.1|10910.6|10900.6|123
1762968900000|2025-11-12 17:35:00|10919.4|10909.4|10912.9|10902.9|10919.9|10909.9|10912.4|10902.4|79
1762969200000|2025-11-12 17:40:00|10913.1|10903.1|10912.9|10902.9|10917.6|10907.6|10912.9|10902.9|67
1762969500000|2025-11-12 17:45:00|10912.6|10902.6|10906.8|10896.8|10914.6|10904.6|10899.6|10889.6|114
1762969800000|2025-11-12 17:50:00|10906.5|10896.5|10902.6|10892.6|10906.5|10896.5|10898.5|10888.5|112
1762970100000|2025-11-12 17:55:00|10902.9|10892.9|10914.6|10904.6|10915.6|10905.6|10902.1|10890.4|138
1762970400000|2025-11-12 18:00:00|10914.9|10904.9|10907.5|10897.5|10914.9|10904.9|10905|10895|111
1762970700000|2025-11-12 18:05:00|10907.8|10897.8|10912.3|10902.3|10915.5|10905.5|10907.8|10897.8|105
1762971000000|2025-11-12 18:10:00|10912.5|10902.5|10913.8|10903.8|10914|10904|10908.9|10898.9|69
1762971300000|2025-11-12 18:15:00|10914.4|10904.4|10915|10905|10916.1|10906.1|10912.4|10902.4|77
1762971600000|2025-11-12 18:20:00|10914.6|10904.6|10916.6|10906.6|10925|10909.5|10914.6|10904.6|74
1762971900000|2025-11-12 18:25:00|10916.9|10906.9|10911.9|10901.9|10917.1|10907.1|10911|10901|81
1762972200000|2025-11-12 18:30:00|10913.1|10903.1|10919.1|10909.1|10920.1|10910.1|10912|10902|44
1762972500000|2025-11-12 18:35:00|10920.1|10910.1|10922.1|10912.1|10922.9|10912.9|10915.8|10905.8|53
1762972800000|2025-11-12 18:40:00|10922.6|10912.6|10917.5|10907.5|10923.1|10913.1|10916.5|10906.5|92
1762973100000|2025-11-12 18:45:00|10916.8|10906.8|10909.3|10899.3|10916.8|10906.8|10906.4|10896.4|53
1762973400000|2025-11-12 18:50:00|10909.4|10899.4|10905.9|10895.9|10910.8|10900.8|10904.5|10894.5|40
1762973700000|2025-11-12 18:55:00|10906.1|10896.1|10912.3|10890.3|10914.8|10896.4|10906.1|10888.4|8
1762995600000|2025-11-13 01:00:00|10907.6|10887.6|10908.8|10898.8|10911.3|10901.3|10895.9|10882.1|218
1762995900000|2025-11-13 01:05:00|10908.5|10898.5|10911.8|10901.8|10912.8|10902.8|10902|10892|293
1762996200000|2025-11-13 01:10:00|10911.5|10901.5|10908.8|10898.8|10911.5|10901.5|10902.3|10892.3|286
1762996500000|2025-11-13 01:15:00|10908.5|10898.5|10888.5|10878.5|10908.8|10898.8|10884.8|10874.8|293
1762996800000|2025-11-13 01:20:00|10888|10878|10889.8|10879.8|10889.8|10879.8|10879.3|10869.3|268
1762997100000|2025-11-13 01:25:00|10889.5|10879.5|10883|10873|10889.5|10879.5|10876|10866|289
1762997400000|2025-11-13 01:30:00|10883.3|10873.3|10887.8|10877.8|10889.3|10879.3|10878|10868|256
1762997700000|2025-11-13 01:35:00|10887.5|10877.5|10900.8|10890.8|10902|10892|10887|10877|229
1762998000000|2025-11-13 01:40:00|10900.5|10890.5|10893.5|10883.5|10900.5|10890.5|10892.3|10882.3|192
1762998300000|2025-11-13 01:45:00|10893.3|10883.3|10901.8|10891.8|10903.5|10893.5|10893|10883|232
1762998600000|2025-11-13 01:50:00|10901.5|10891.5|10913|10903|10921.3|10906.3|10901.3|10891.3|187
1762998900000|2025-11-13 01:55:00|10912.8|10902.8|10921.8|10911.8|10925.8|10915.8|10911|10901|189
1762999200000|2025-11-13 02:00:00|10922|10912|10926|10916|10932|10922|10921.5|10911.5|193
1762999500000|2025-11-13 02:05:00|10925.8|10915.8|10936.3|10926.3|10937.3|10927.3|10921.8|10911.8|231
1762999800000|2025-11-13 02:10:00|10936.5|10926.5|10927.8|10917.8|10938|10928|10926.8|10916.8|217
1763000100000|2025-11-13 02:15:00|10928|10918|10932.3|10922.3|10933.3|10923.3|10924.5|10914.5|77
1763000400000|2025-11-13 02:20:00|10932|10922|10923.5|10913.5|10932|10922|10920.5|10910.5|103
1763000700000|2025-11-13 02:25:00|10923.3|10913.3|10923.8|10913.8|10924.8|10914.8|10918.5|10908.5|93
1763001000000|2025-11-13 02:30:00|10923.5|10913.5|10927.8|10917.8|10934.3|10924.3|10918.3|10908.3|239
1763001300000|2025-11-13 02:35:00|10928|10918|10921.8|10911.8|10928.8|10918.8|10921.8|10911.8|192
1763001600000|2025-11-13 02:40:00|10921.5|10911.5|10926|10916|10929.5|10919.5|10920.5|10910.5|173
1763001900000|2025-11-13 02:45:00|10925.8|10915.8|10923.3|10913.3|10927.8|10917.8|10920.5|10910.5|188
1763002200000|2025-11-13 02:50:00|10923.5|10913.5|10921.5|10911.5|10924.5|10914.5|10914.3|10904.3|209
1763002500000|2025-11-13 02:55:00|10921.3|10911.3|10927|10917|10927|10917|10917|10907|153
1763002800000|2025-11-13 03:00:00|10927.3|10917.3|10930|10920|10934|10924|10927.3|10917.3|157
1763003100000|2025-11-13 03:05:00|10930.3|10920.3|10928.3|10918.3|10934|10924|10927.8|10917.8|160
1763003400000|2025-11-13 03:10:00|10928.5|10918.5|10937|10927|10937.5|10927.5|10926.8|10916.8|171
1763003700000|2025-11-13 03:15:00|10937.3|10927.3|10941|10931|10941.5|10931.5|10931.8|10921.8|185
1763004000000|2025-11-13 03:20:00|10940.8|10930.8|10943.3|10933.3|10946.8|10936.8|10939|10929|216
1763004300000|2025-11-13 03:25:00|10943|10933|10947.8|10927.8|10949|10939|10940.3|10926.8|177
1763004600000|2025-11-13 03:30:00|10947.3|10927.3|10944.3|10934.3|10949.3|10937|10942.3|10927.3|88
1763004900000|2025-11-13 03:35:00|10944|10934|10944.3|10934.3|10945.5|10935.5|10941.8|10931.8|86
1763005200000|2025-11-13 03:40:00|10944|10934|10946.3|10936.3|10946.3|10936.3|10941|10931|87
1763005500000|2025-11-13 03:45:00|10946.5|10936.5|10937.8|10927.8|10946.8|10936.8|10934.8|10924.8|90
1763005800000|2025-11-13 03:50:00|10937.5|10927.5|10942.8|10932.8|10943.5|10933.5|10936.8|10926.8|62
1763006100000|2025-11-13 03:55:00|10943|10933|10945|10935|10948.5|10938.5|10943|10933|91
1763006400000|2025-11-13 04:00:00|10944.8|10934.8|10944|10934|10946.5|10936.5|10943.5|10933.5|67
1763006700000|2025-11-13 04:05:00|10944.5|10934.5|10946|10936|10947.3|10937.3|10944|10934|64
1763007000000|2025-11-13 04:10:00|10945.8|10935.8|10946.3|10936.3|10946.3|10936.3|10943.8|10933.8|54
1763007300000|2025-11-13 04:15:00|10946|10936|10943.8|10933.8|10946.3|10936.3|10943|10933|47
1763007600000|2025-11-13 04:20:00|10943.3|10933.3|10941.5|10931.5|10943.5|10933.5|10941|10931|55
1763007900000|2025-11-13 04:25:00|10941.3|10931.3|10943.5|10933.5|10943.5|10933.5|10939.5|10929.5|49
1763008200000|2025-11-13 04:30:00|10943.3|10933.3|10940.5|10930.5|10943.5|10933.5|10939.8|10929.8|24
1763008500000|2025-11-13 04:35:00|10940.8|10930.8|10941.3|10931.3|10941.3|10931.3|10937.8|10927.8|46
1763008800000|2025-11-13 04:40:00|10941|10931|10945|10935|10945|10935|10940.8|10930.8|56
1763009100000|2025-11-13 04:45:00|10945.3|10935.3|10946|10936|10948.5|10938.5|10945.3|10935.3|47
1763009400000|2025-11-13 04:50:00|10946.3|10936.3|10947.5|10937.5|10950|10940|10946|10936|54
1763009700000|2025-11-13 04:55:00|10947.8|10937.8|10948.8|10938.8|10951.5|10941.5|10947.3|10937.3|31
1763010000000|2025-11-13 05:00:00|10949|10939|10946.8|10936.8|10950.8|10940.8|10946.3|10936.3|93
1763010300000|2025-11-13 05:05:00|10947.5|10937.5|10949|10939|10950.8|10940.8|10946.3|10936.3|73
1763010600000|2025-11-13 05:10:00|10949.3|10939.3|10946.8|10936.8|10950.3|10940.3|10945.8|10935.8|81
1763010900000|2025-11-13 05:15:00|10947|10937|10946.3|10936.3|10948.8|10938.8|10945.5|10935.5|52
1763011200000|2025-11-13 05:20:00|10946.5|10936.5|10940.5|10930.5|10946.8|10936.8|10940.5|10930.5|55
1763011500000|2025-11-13 05:25:00|10940|10930|10943.3|10923.3|10944.3|10930.5|10938|10923.3|70
1763011800000|2025-11-13 05:30:00|10942.8|10922.8|10960.3|10950.3|10966.8|10956.8|10942.8|10922.8|281
1763012100000|2025-11-13 05:35:00|10960.5|10950.5|10963.8|10953.8|10967.8|10957.8|10954.3|10944.3|260
1763012400000|2025-11-13 05:40:00|10964|10954|10960.3|10950.3|10968.5|10958.5|10959.8|10949.8|246
1763012700000|2025-11-13 05:45:00|10960|10950|10949.3|10939.3|10960.8|10950.8|10945.8|10935.8|240
1763013000000|2025-11-13 05:50:00|10949|10939|10953.8|10943.8|10956|10946|10944.8|10934.8|215
1763013300000|2025-11-13 05:55:00|10952.3|10942.3|10944.3|10934.3|10952.3|10942.3|10939.5|10929.5|183
1763013600000|2025-11-13 06:00:00|10944|10934|10939.5|10929.5|10944|10934|10933.3|10923.3|159
1763013900000|2025-11-13 06:05:00|10939.3|10929.3|10943|10933|10945.3|10935.3|10938.5|10928.5|170
1763014200000|2025-11-13 06:10:00|10943.3|10933.3|10954|10944|10954|10944|10943|10933|129
1763014500000|2025-11-13 06:15:00|10953.5|10943.5|10960.3|10950.3|10961.3|10951.3|10950|10940|132
1763014800000|2025-11-13 06:20:00|10960|10950|10967.8|10957.8|10969.8|10959.8|10958.8|10948.8|236
1763015100000|2025-11-13 06:25:00|10967.5|10957.5|10977.3|10967.3|10979|10969|10967|10957|155
1763015400000|2025-11-13 06:30:00|10977|10967|10978|10968|10982|10972|10972.3|10962.3|179
1763015700000|2025-11-13 06:35:00|10977.8|10967.8|10962.5|10952.5|10979.8|10969.8|10960.8|10950.8|235
1763016000000|2025-11-13 06:40:00|10962|10952|10967.8|10957.8|10969|10959|10959.5|10949.5|168
1763016300000|2025-11-13 06:45:00|10968.5|10958.5|10971.5|10961.5|10976.8|10966.8|10968|10958|224
1763016600000|2025-11-13 06:50:00|10971.8|10961.8|10975.8|10965.8|10976.8|10966.8|10969.3|10959.3|219
1763016900000|2025-11-13 06:55:00|10976|10966|10972.8|10952.8|10976|10966|10966.3|10951|158
1763017200000|2025-11-13 07:00:00|10972|10952|10969.3|10959.3|10974|10960.8|10965|10949.8|82
1763017500000|2025-11-13 07:05:00|10969|10959|10968.3|10958.3|10972.3|10962.3|10963.5|10953.5|102
1763017800000|2025-11-13 07:10:00|10968|10958|10973.3|10963.3|10973.5|10963.5|10967.5|10957.5|106
1763018100000|2025-11-13 07:15:00|10973|10963|10974.3|10964.3|10987.8|10975.8|10972.3|10962.3|130
1763018400000|2025-11-13 07:20:00|10974|10964|10976.8|10966.8|10978|10968|10971.3|10961.3|100
1763018700000|2025-11-13 07:25:00|10976.3|10966.3|10974.8|10964.8|10977|10967|10972.8|10962.8|105
1763019000000|2025-11-13 07:30:00|10976|10966|10986.8|10976.8|10988|10977.3|10974.8|10964.8|136
1763019300000|2025-11-13 07:35:00|10986.5|10976.5|10981|10971|10987.5|10977.5|10978.5|10968.5|99
1763019600000|2025-11-13 07:40:00|10981.3|10971.3|10974.8|10964.8|10981.8|10971.8|10974.8|10964.8|100
1763019900000|2025-11-13 07:45:00|10975|10965|10976.3|10966.3|10979.3|10969.3|10972|10962|125
1763020200000|2025-11-13 07:50:00|10976.5|10966.5|10973.8|10963.8|10977|10967|10970.5|10960.5|99
1763020500000|2025-11-13 07:55:00|10974|10964|10964.6|10954.6|10977.9|10967.9|10964.4|10954.4|103
1763020800000|2025-11-13 08:00:00|10964.1|10954.1|10972.1|10962.1|10977.4|10967.4|10963.4|10953.4|160
1763021100000|2025-11-13 08:05:00|10971.9|10961.9|10968.1|10958.1|10971.9|10961.9|10963.6|10953.6|127
1763021400000|2025-11-13 08:10:00|10968.4|10958.4|10968.9|10958.9|10971.9|10961.9|10965.9|10955.9|87
1763021700000|2025-11-13 08:15:00|10968.6|10958.6|10976.4|10966.4|10979.4|10969.4|10968.1|10958.1|131
1763022000000|2025-11-13 08:20:00|10976.6|10966.6|10977.4|10967.4|10980.6|10970.6|10975.9|10965.9|111
1763022300000|2025-11-13 08:25:00|10977.1|10967.1|10980.1|10970.1|10982.6|10972.6|10975.6|10965.6|105
1763022600000|2025-11-13 08:30:00|10980.4|10970.4|10972.6|10962.6|10983.9|10973.9|10971.6|10961.6|115
1763022900000|2025-11-13 08:35:00|10974.1|10964.1|10970.6|10960.6|10976.9|10966.9|10968.4|10958.4|118
1763023200000|2025-11-13 08:40:00|10970.4|10960.4|10976.9|10966.9|10980.6|10970.6|10968.1|10958.1|97
1763023500000|2025-11-13 08:45:00|10976.6|10966.6|10971.4|10961.4|10978.6|10968.6|10970.1|10960.1|95
1763023800000|2025-11-13 08:50:00|10971.1|10961.1|10977.1|10967.1|10977.9|10967.9|10966.4|10956.4|94
1763024100000|2025-11-13 08:55:00|10976.9|10966.9|10983.1|10973.1|10984.4|10974.4|10974.6|10964.6|62
1763024400000|2025-11-13 09:00:00|10982.9|10972.9|10980.6|10970.6|10986.6|10976.6|10977.9|10967.9|117
1763024700000|2025-11-13 09:05:00|10980.4|10970.4|10986.9|10976.9|10987.4|10977.4|10979.1|10969.1|112
1763025000000|2025-11-13 09:10:00|10987.1|10977.1|10981.1|10971.1|10987.4|10977.4|10980.6|10970.6|74
1763025300000|2025-11-13 09:15:00|10980.9|10970.9|10977.4|10967.4|10983.6|10973.6|10977.4|10967.4|100
1763025600000|2025-11-13 09:20:00|10977.1|10967.1|10967.1|10957.1|10978.1|10968.1|10964.4|10954.4|113
1763025900000|2025-11-13 09:25:00|10966.9|10956.9|10961.1|10951.1|10968.1|10958.1|10960.6|10950.6|93
1763026200000|2025-11-13 09:30:00|10961.4|10951.4|10958.9|10948.9|10963.9|10953.9|10952.4|10942.4|159
1763026500000|2025-11-13 09:35:00|10958.6|10948.6|10940.9|10930.9|10958.6|10948.6|10940.6|10930.6|154
1763026800000|2025-11-13 09:40:00|10940.6|10930.6|10952.1|10942.1|10953.4|10943.4|10938.6|10928.6|106
1763027100000|2025-11-13 09:45:00|10952.4|10942.4|10956.6|10946.6|10956.9|10946.9|10951.9|10941.9|87
1763027400000|2025-11-13 09:50:00|10957.1|10947.1|10957.4|10947.4|10961.6|10951.6|10956.6|10946.6|57
1763027700000|2025-11-13 09:55:00|10957.1|10947.1|10956.4|10946.4|10958.4|10948.4|10953.1|10943.1|65
1763028000000|2025-11-13 10:00:00|10956.1|10946.1|10948.9|10938.9|10958.6|10948.6|10947.6|10937.6|74
1763028300000|2025-11-13 10:05:00|10948.6|10938.6|10947.1|10937.1|10951.6|10941.6|10944.9|10934.9|64
1763028600000|2025-11-13 10:10:00|10947.4|10937.4|10945.6|10935.6|10949.1|10939.1|10942.9|10932.9|90
1763028900000|2025-11-13 10:15:00|10945.4|10935.4|10952.1|10942.1|10953.1|10943.1|10943.9|10933.9|81
1763029200000|2025-11-13 10:20:00|10952.4|10942.4|10943.9|10933.9|10956.4|10946.4|10942.9|10932.9|98
1763029500000|2025-11-13 10:25:00|10944.1|10934.1|10943.1|10933.1|10946.9|10936.9|10942.1|10932.1|63
1763029800000|2025-11-13 10:30:00|10943.4|10933.4|10943.4|10933.4|10947.1|10937.1|10939.6|10929.6|59
1763030100000|2025-11-13 10:35:00|10943.1|10933.1|10949.1|10939.1|10949.1|10939.1|10940.1|10930.1|92
1763030400000|2025-11-13 10:40:00|10948.9|10938.9|10946.9|10936.9|10956.1|10945.4|10945.9|10935.9|89
1763030700000|2025-11-13 10:45:00|10946.6|10936.6|10944.1|10934.1|10946.6|10936.6|10936.6|10926.6|71
1763031000000|2025-11-13 10:50:00|10943.6|10933.6|10937.6|10927.6|10943.9|10933.9|10935.9|10925.9|82
1763031300000|2025-11-13 10:55:00|10937.9|10927.9|10930.6|10920.6|10939.1|10929.1|10927.9|10917.9|136
1763031600000|2025-11-13 11:00:00|10930.4|10920.4|10926.1|10916.1|10932.1|10922.1|10921.1|10911.1|203
1763031900000|2025-11-13 11:05:00|10926.9|10916.9|10936.6|10926.6|10937.4|10927.4|10925.6|10915.6|93
1763032200000|2025-11-13 11:10:00|10936.9|10926.9|10934.9|10924.9|10939.9|10929.9|10934.4|10924.4|83
1763032500000|2025-11-13 11:15:00|10935.1|10925.1|10937.6|10927.6|10939.4|10929.4|10934.9|10924.9|72
1763032800000|2025-11-13 11:20:00|10937.4|10927.4|10936.1|10926.1|10937.4|10927.4|10930.1|10920.1|127
1763033100000|2025-11-13 11:25:00|10936.4|10926.4|10943.6|10933.6|10945.1|10935.1|10935.4|10925.4|96
1763033400000|2025-11-13 11:30:00|10943.9|10933.9|10938.1|10928.1|10946.1|10936.1|10937.6|10927.6|81
1763033700000|2025-11-13 11:35:00|10938.6|10928.6|10943.4|10933.4|10947.9|10937.9|10938.6|10928.6|104
1763034000000|2025-11-13 11:40:00|10943.6|10933.6|10945.9|10935.9|10947.1|10937.1|10942.1|10932.1|95
1763034300000|2025-11-13 11:45:00|10946.4|10936.4|10945.4|10935.4|10949.4|10939.4|10944.6|10934.6|85
1763034600000|2025-11-13 11:50:00|10945.6|10935.6|10955.4|10945.4|10961.6|10951.6|10945.4|10935.4|92
1763034900000|2025-11-13 11:55:00|10955.1|10945.1|10954.4|10944.4|10958.1|10948.1|10949.1|10939.1|87
1763035200000|2025-11-13 12:00:00|10954.6|10944.6|10954.4|10944.4|10955.9|10945.9|10951.1|10941.1|86
1763035500000|2025-11-13 12:05:00|10954.1|10944.1|10955.9|10945.9|10959.9|10949.9|10952.4|10942.4|109
1763035800000|2025-11-13 12:10:00|10956.1|10946.1|10960.9|10950.9|10965.9|10955.9|10956.1|10946.1|80
1763036100000|2025-11-13 12:15:00|10961.1|10951.1|10965.4|10955.4|10965.9|10955.9|10959.9|10949.9|59
1763036400000|2025-11-13 12:20:00|10964.9|10954.9|10968.4|10958.4|10970.6|10960.6|10963.4|10953.4|64
1763036700000|2025-11-13 12:25:00|10968.1|10958.1|10962.9|10952.9|10970.9|10960.9|10961.9|10951.9|92
1763037000000|2025-11-13 12:30:00|10963.6|10953.6|10963.6|10953.6|10972.4|10962.4|10958.9|10948.9|141
1763037300000|2025-11-13 12:35:00|10963.4|10953.4|10968.4|10958.4|10968.9|10958.9|10959.6|10949.6|103
1763037600000|2025-11-13 12:40:00|10967.9|10957.9|10969.6|10959.6|10969.6|10959.6|10964.4|10954.4|114
1763037900000|2025-11-13 12:45:00|10968.9|10958.9|10969.4|10959.4|10976.6|10966.6|10968.6|10958.6|101
1763038200000|2025-11-13 12:50:00|10969.9|10959.9|10982.1|10972.1|10983.6|10973.6|10969.9|10959.9|105
1763038500000|2025-11-13 12:55:00|10981.9|10971.9|10986.1|10976.1|10987.4|10977.4|10979.1|10969.1|138
1763038800000|2025-11-13 13:00:00|10986.4|10976.4|10985.6|10975.6|10987.6|10977.6|10976.5|10966.5|294
1763039100000|2025-11-13 13:05:00|10985.1|10975.1|10990.9|10980.9|10998.1|10988.1|10979.1|10969.1|287
1763039400000|2025-11-13 13:10:00|10991.1|10981.1|10985.9|10975.9|10991.6|10981.6|10972.4|10962.4|311
1763039700000|2025-11-13 13:15:00|10985.6|10975.6|10993.6|10983.6|10999.9|10989.9|10984.6|10974.6|255
1763040000000|2025-11-13 13:20:00|10993.1|10983.1|10999.1|10989.1|10999.1|10989.1|10989.6|10979.6|192
1763040300000|2025-11-13 13:25:00|10999.4|10989.4|10993.9|10983.9|10999.4|10989.4|10990.6|10980.6|114
1763040600000|2025-11-13 13:30:00|10993.6|10983.6|10966|10956|10993.6|10983.6|10964.5|10954.5|265
1763040900000|2025-11-13 13:35:00|10966.3|10956.3|10975.6|10965.6|10984.1|10974.1|10959.8|10949.8|296
1763041200000|2025-11-13 13:40:00|10975.1|10965.1|10978.6|10968.6|10986.1|10976.1|10969.6|10959.6|209
1763041500000|2025-11-13 13:45:00|10978.9|10968.9|10988.6|10978.6|10989.1|10979.1|10977.9|10967.9|200
1763041800000|2025-11-13 13:50:00|10988.4|10978.4|11012.1|11002.1|11014|11004|10987.4|10977.4|211
1763042100000|2025-11-13 13:55:00|11012|11002|11010.6|11000.6|11022.4|11012.4|11004.1|10994.1|282
1763042400000|2025-11-13 14:00:00|11011.4|11001.4|10987.9|10977.9|11012.1|11002.1|10986.9|10976.9|263
1763042700000|2025-11-13 14:05:00|10988.1|10978.1|10982.4|10972.4|10994.6|10984.6|10969.9|10959.9|295
1763043000000|2025-11-13 14:10:00|10982.8|10972.8|10993.6|10983.6|10995.1|10985.1|10978.5|10968.5|250
1763043300000|2025-11-13 14:15:00|10992.9|10982.9|10999.1|10989.1|11001.1|10991.1|10992.6|10982.6|185
1763043600000|2025-11-13 14:20:00|10998.9|10988.9|10994.1|10984.1|10999.9|10989.9|10993.6|10983.6|229
1763043900000|2025-11-13 14:25:00|10993.4|10983.4|10993.1|10983.1|10996.1|10986.1|10984.1|10974.1|264
1763044200000|2025-11-13 14:30:00|10992.9|10982.9|10995.9|10985.9|10999.6|10989.6|10982.6|10972.6|306
1763044500000|2025-11-13 14:35:00|10996.4|10986.4|11010.4|11000.4|11013.6|11003.6|10996.4|10986.4|301
1763044800000|2025-11-13 14:40:00|11009.9|10999.9|10979.9|10969.9|11013.1|11003.1|10974.9|10964.9|334
1763045100000|2025-11-13 14:45:00|10979.6|10969.6|10967.3|10957.3|10993.9|10983.9|10962.8|10952.8|396
1763045400000|2025-11-13 14:50:00|10965.8|10955.8|10970.6|10960.6|10972.9|10962.9|10951.4|10941.4|415
1763045700000|2025-11-13 14:55:00|10970.4|10960.4|10982.4|10972.4|10988.9|10978.9|10967.3|10957.3|352
1763046000000|2025-11-13 15:00:00|10981.6|10971.6|10983.6|10973.6|10991.1|10981.1|10974.8|10964.8|352
1763046300000|2025-11-13 15:05:00|10984.4|10974.4|10988.4|10978.4|10992.4|10982.4|10981.1|10971.1|293
1763046600000|2025-11-13 15:10:00|10988.6|10978.6|10998.1|10988.1|11002.4|10992.4|10986.1|10976.1|281
1763046900000|2025-11-13 15:15:00|10997.9|10987.9|10995.9|10985.9|11004.4|10994.4|10995.9|10985.9|272
1763047200000|2025-11-13 15:20:00|10996.1|10986.1|10999.9|10989.9|11002.6|10992.6|10991.9|10981.9|262
1763047500000|2025-11-13 15:25:00|10999.6|10989.6|10984.9|10974.9|10999.6|10989.6|10976.4|10966.4|249
1763047800000|2025-11-13 15:30:00|10985.1|10975.1|10971.6|10961.6|10989.8|10979.8|10968.1|10958.1|261
1763048100000|2025-11-13 15:35:00|10971.1|10961.1|10980.9|10970.9|10985.1|10975.1|10970.6|10960.6|234
1763048400000|2025-11-13 15:40:00|10980.6|10970.6|10985.6|10975.6|10988.1|10978.1|10977.9|10967.9|219
1763048700000|2025-11-13 15:45:00|10985.9|10975.9|10978.6|10968.6|10987.9|10977.9|10975.6|10965.6|265
1763049000000|2025-11-13 15:50:00|10978.1|10968.1|10970.1|10960.1|10987.4|10977.4|10969.9|10959.9|229
1763049300000|2025-11-13 15:55:00|10970.6|10960.6|10978.6|10968.6|10978.6|10968.6|10962.9|10952.9|237
1763049600000|2025-11-13 16:00:00|10978.4|10968.4|10978.9|10968.9|10983.9|10973.9|10973.9|10963.9|249
1763049900000|2025-11-13 16:05:00|10979.1|10969.1|10990.9|10980.9|10993.1|10983.1|10979.1|10969.1|221
1763050200000|2025-11-13 16:10:00|10991.1|10981.1|10983.1|10973.1|10991.1|10981.1|10979.6|10969.6|205
1763050500000|2025-11-13 16:15:00|10983.4|10973.4|10968.4|10958.4|10984.1|10974.1|10962.9|10952.9|236
1763050800000|2025-11-13 16:20:00|10968.6|10958.6|10965.9|10955.9|10970.1|10960.1|10961.4|10951.4|209
1763051100000|2025-11-13 16:25:00|10966.1|10956.1|10971.1|10961.1|10972.4|10962.4|10961.9|10951.9|299
1763051400000|2025-11-13 16:30:00|10970.9|10960.9|10977.6|10967.6|10980.6|10970.6|10967.1|10957.1|227
1763051700000|2025-11-13 16:35:00|10977.9|10967.9|10966|10956|10985.4|10975.4|10963.9|10953.9|277
1763052000000|2025-11-13 16:40:00|10966.8|10956.8|10963.9|10953.9|10969.6|10959.6|10958.9|10948.9|248
1763052300000|2025-11-13 16:45:00|10964.1|10954.1|10958.6|10948.6|10967.1|10957.1|10955.4|10945.4|240
1763052600000|2025-11-13 16:50:00|10958.4|10948.4|10947.6|10937.6|10959.6|10949.6|10946.4|10936.4|282
1763052900000|2025-11-13 16:55:00|10947.9|10937.9|10953.6|10943.6|10955.9|10945.9|10941.4|10931.4|242
1763053200000|2025-11-13 17:00:00|10953.4|10943.4|10944.4|10934.4|10955.6|10945.6|10937.6|10927.6|176
1763053500000|2025-11-13 17:05:00|10944.1|10934.1|10924.4|10904.4|10945.9|10935.9|10923.1|10903.1|169
1763053800000|2025-11-13 17:10:00|10923.4|10903.4|10907.1|10897.1|10927.1|10910|10903|10893|232
1763054100000|2025-11-13 17:15:00|10906.6|10896.6|10898.1|10888.1|10920.9|10910.9|10897.5|10887.5|216
1763054400000|2025-11-13 17:20:00|10896.4|10886.4|10918.4|10908.4|10920.4|10910.4|10896.4|10886.4|140
1763054700000|2025-11-13 17:25:00|10918.1|10908.1|10917.9|10907.9|10921.4|10911.4|10911.4|10901.4|140
1763055000000|2025-11-13 17:30:00|10917.6|10907.6|10943|10933|10944|10934|10917.6|10907.6|193
1763055300000|2025-11-13 17:35:00|10942.9|10932.9|10938.4|10928.4|10943.1|10933.1|10931.3|10921.3|177
1763055600000|2025-11-13 17:40:00|10938.1|10928.1|10927.6|10917.6|10938.6|10928.6|10927.6|10917.6|111
1763055900000|2025-11-13 17:45:00|10927.4|10917.4|10927.4|10917.4|10930.1|10920.1|10920|10910|90
1763056200000|2025-11-13 17:50:00|10927.1|10917.1|10930.9|10920.9|10931.6|10921.6|10925.4|10915.4|117
1763056500000|2025-11-13 17:55:00|10930.4|10920.4|10925|10915|10930.6|10920.6|10919.4|10909.4|189
1763056800000|2025-11-13 18:00:00|10924|10914|10916|10906|10928|10918|10912.6|10902.6|123
1763057100000|2025-11-13 18:05:00|10916.8|10906.8|10909.8|10899.8|10919.5|10909.5|10908.3|10898.3|111
1763057400000|2025-11-13 18:10:00|10909.5|10899.5|10919.9|10909.9|10921.3|10911.3|10901.6|10891.6|128
1763057700000|2025-11-13 18:15:00|10920|10910|10904.5|10894.5|10920.1|10910.1|10902.8|10891|119
1763058000000|2025-11-13 18:20:00|10904.8|10894.8|10899.5|10889.5|10905|10895|10898.5|10888.5|78
1763058300000|2025-11-13 18:25:00|10900.3|10890.3|10897.5|10887.5|10902.4|10892.4|10889.6|10879.6|126
1763058600000|2025-11-13 18:30:00|10896.6|10886.6|10872.8|10862.8|10900.6|10890.6|10872.3|10862.3|253
1763058900000|2025-11-13 18:35:00|10872.3|10862.3|10858.8|10848.8|10873.1|10862.3|10856.5|10842.6|261
1763059200000|2025-11-13 18:40:00|10859|10849|10860.9|10850.9|10863.5|10853.5|10856.6|10846.6|222
1763059500000|2025-11-13 18:45:00|10861.5|10851.5|10858.5|10848.5|10867.4|10857.4|10856.6|10841.9|181
1763059800000|2025-11-13 18:50:00|10858.8|10848.8|10864.3|10854.3|10869.9|10859.9|10858.8|10848.8|204
1763060100000|2025-11-13 18:55:00|10864|10854|10865.3|10843.3|10870.3|10854.3|10853.9|10831.9|19
1763082000000|2025-11-14 01:00:00|10886.4|10866.4|10888.3|10878.3|10891.3|10881.3|10880.1|10860.1|248
1763082300000|2025-11-14 01:05:00|10886.4|10876.4|10892.8|10882.8|10900.5|10890.5|10884|10874|328
1763082600000|2025-11-14 01:10:00|10892|10882|10882|10872|10892.3|10882.3|10876.5|10866.5|291
1763082900000|2025-11-14 01:15:00|10882.3|10872.3|10884|10874|10887.5|10877.5|10876|10866|255
1763083200000|2025-11-14 01:20:00|10883.8|10873.8|10870.5|10860.5|10883.8|10873.8|10864.8|10854.8|294
1763083500000|2025-11-14 01:25:00|10870.3|10860.3|10873.8|10863.8|10881.3|10871.3|10869.8|10859.8|279
1763083800000|2025-11-14 01:30:00|10874.5|10864.5|10887.8|10877.8|10901.1|10889|10872|10862|319
1763084100000|2025-11-14 01:35:00|10888|10878|10905|10895|10905|10895|10888|10876.9|225
1763084400000|2025-11-14 01:40:00|10905.3|10895.3|10902.8|10892.8|10907.5|10897.5|10897.5|10887.5|264
1763084700000|2025-11-14 01:45:00|10903|10893|10907|10897|10910.5|10900.5|10901.8|10891.8|254
1763085000000|2025-11-14 01:50:00|10907.3|10897.3|10914.8|10904.8|10918|10908|10907.3|10897.3|241
1763085300000|2025-11-14 01:55:00|10915|10905|10915.8|10905.8|10922.3|10912.3|10913|10903|198
1763085600000|2025-11-14 02:00:00|10916|10906|10915.3|10905.3|10921.3|10911.3|10906.8|10896.8|291
1763085900000|2025-11-14 02:05:00|10914.8|10904.8|10900.3|10890.3|10914.8|10904.8|10899.8|10889.8|248
1763086200000|2025-11-14 02:10:00|10900.8|10890.8|10908.3|10898.3|10913.8|10903.8|10894.3|10884.3|229
1763086500000|2025-11-14 02:15:00|10908|10898|10899|10889|10908.3|10898.3|10896.8|10886.8|116
1763086800000|2025-11-14 02:20:00|10899.3|10889.3|10906|10896|10907.3|10897.3|10899.3|10889.3|88
1763087100000|2025-11-14 02:25:00|10905.8|10895.8|10908.8|10898.8|10910|10900|10905.3|10895.3|78
1763087400000|2025-11-14 02:30:00|10908.5|10898.5|10917.3|10907.3|10924.5|10914.5|10908.5|10898.5|291
1763087700000|2025-11-14 02:35:00|10917|10907|10915.8|10905.8|10917.5|10907.5|10912.5|10902.5|163
1763088000000|2025-11-14 02:40:00|10916|10906|10917.8|10907.8|10918.3|10908.3|10911.5|10901.5|162
1763088300000|2025-11-14 02:45:00|10917.5|10907.5|10912|10902|10922.3|10912.3|10910.5|10900.5|191
1763088600000|2025-11-14 02:50:00|10912.3|10902.3|10913.5|10903.5|10920.5|10910.5|10910.3|10900.3|180
1763088900000|2025-11-14 02:55:00|10912.8|10902.8|10904.3|10894.3|10914|10904|10904.3|10894.3|222
1763089200000|2025-11-14 03:00:00|10903.8|10893.8|10897.5|10887.5|10904.3|10894.3|10897.3|10887.3|216
1763089500000|2025-11-14 03:05:00|10897.3|10887.3|10896.5|10886.5|10901.1|10888.3|10882.8|10872.8|267
1763089800000|2025-11-14 03:10:00|10897|10887|10895.3|10885.3|10903.3|10893.3|10894.8|10884.8|195
1763090100000|2025-11-14 03:15:00|10895.5|10885.5|10908.5|10898.5|10911.3|10901.3|10895.5|10885.5|177
1763090400000|2025-11-14 03:20:00|10908.3|10898.3|10921.3|10911.3|10922.5|10912.5|10905|10893.3|191
1763090700000|2025-11-14 03:25:00|10921|10911|10921.3|10901.3|10923.3|10911.3|10915.5|10900|141
1763091000000|2025-11-14 03:30:00|10922|10902|10916.8|10906.8|10924.5|10908|10914|10901.5|76
1763091300000|2025-11-14 03:35:00|10916.5|10906.5|10906|10896|10916.5|10906.5|10906|10896|74
1763091600000|2025-11-14 03:40:00|10906.3|10896.3|10910.3|10900.3|10912.3|10902.3|10906.3|10896.3|57
1763091900000|2025-11-14 03:45:00|10910.5|10900.5|10913.3|10903.3|10914.5|10904.5|10910.5|10900.5|64
1763092200000|2025-11-14 03:50:00|10913|10903|10905.3|10895.3|10914.3|10904.3|10903.3|10893.3|114
1763092500000|2025-11-14 03:55:00|10905.5|10895.5|10909|10899|10910.5|10900.5|10905.5|10895.5|76
1763092800000|2025-11-14 04:00:00|10909.3|10899.3|10905.5|10895.5|10910|10900|10904.3|10894.3|81
1763093100000|2025-11-14 04:05:00|10905.8|10895.8|10901.3|10891.3|10905.8|10895.8|10897.8|10887.8|89
1763093400000|2025-11-14 04:10:00|10901.5|10891.5|10901.8|10891.8|10905|10895|10901.3|10891.3|78
1763093700000|2025-11-14 04:15:00|10902.3|10892.3|10900.3|10890.3|10902.3|10892.3|10897.5|10887.5|87
1763094000000|2025-11-14 04:20:00|10901|10891|10894.8|10884.8|10901.8|10891.8|10892.5|10882.5|72
1763094300000|2025-11-14 04:25:00|10894.5|10884.5|10897.5|10887.5|10899|10889|10892|10882|81
1763094600000|2025-11-14 04:30:00|10897.3|10887.3|10902.8|10892.8|10905.5|10895.5|10894|10884|75
1763094900000|2025-11-14 04:35:00|10903.3|10893.3|10897.5|10887.5|10904|10894|10897.3|10887.3|50
1763095200000|2025-11-14 04:40:00|10897.8|10887.8|10902.3|10892.3|10902.5|10892.5|10897.5|10887.5|64
1763095500000|2025-11-14 04:45:00|10902.5|10892.5|10900|10890|10902.5|10892.5|10898.5|10888.5|51
1763095800000|2025-11-14 04:50:00|10900.3|10890.3|10896.8|10886.8|10904|10894|10896.8|10886.8|46
1763096100000|2025-11-14 04:55:00|10897.3|10887.3|10896|10886|10898|10888|10894.8|10884.8|57
1763096400000|2025-11-14 05:00:00|10896.3|10886.3|10888.5|10878.5|10897|10887|10888.5|10878.5|78
1763096700000|2025-11-14 05:05:00|10888.3|10878.3|10881.8|10871.8|10890.3|10880.3|10881.5|10871.5|68
1763097000000|2025-11-14 05:10:00|10883|10873|10877|10867|10884.3|10874.3|10876.3|10866.3|72
1763097300000|2025-11-14 05:15:00|10876.8|10866.8|10875.5|10865.5|10877.3|10867.3|10872.3|10862.3|127
1763097600000|2025-11-14 05:20:00|10875.3|10865.3|10879.8|10869.8|10880.8|10870.8|10874.5|10864.5|117
1763097900000|2025-11-14 05:25:00|10879.5|10869.5|10887.5|10867.5|10887.8|10873|10879.3|10865.5|101
1763098200000|2025-11-14 05:30:00|10886.8|10866.8|10901.5|10891.5|10902|10892|10879|10859|293
1763098500000|2025-11-14 05:35:00|10901|10891|10909.5|10899.5|10910.6|10899.8|10899|10889|213
1763098800000|2025-11-14 05:40:00|10909.8|10899.8|10908|10898|10914.8|10904.8|10908|10898|162
1763099100000|2025-11-14 05:45:00|10907.5|10897.5|10904.5|10894.5|10914|10904|10899.3|10889.3|166
1763099400000|2025-11-14 05:50:00|10905|10895|10909|10899|10911.5|10901.5|10901|10890.9|196
1763099700000|2025-11-14 05:55:00|10908.8|10898.8|10912.3|10902.3|10912.8|10902.8|10906.5|10896.5|134
1763100000000|2025-11-14 06:00:00|10912.5|10902.5|10912|10902|10914.5|10904.5|10902.5|10891.1|188
1763100300000|2025-11-14 06:05:00|10912.3|10902.3|10920.5|10910.5|10927|10917|10912.3|10902.3|199
1763100600000|2025-11-14 06:10:00|10920.8|10910.8|10918.8|10908.8|10922.8|10912.8|10916|10906|159
1763100900000|2025-11-14 06:15:00|10919|10909|10912|10902|10919.3|10909.3|10904.8|10894.8|196
1763101200000|2025-11-14 06:20:00|10911.8|10901.8|10908.8|10898.8|10913.3|10903.3|10905.3|10895.3|199
1763101500000|2025-11-14 06:25:00|10909.3|10899.3|10894.8|10884.8|10912|10902|10893|10883|242
1763101800000|2025-11-14 06:30:00|10895|10885|10899.5|10889.5|10901|10891|10888.8|10878.8|213
1763102100000|2025-11-14 06:35:00|10899.3|10889.3|10889.5|10879.5|10900.5|10890.5|10888|10878|199
1763102400000|2025-11-14 06:40:00|10889.8|10879.8|10892.5|10882.5|10895|10885|10887.8|10877.8|178
1763102700000|2025-11-14 06:45:00|10892.3|10882.3|10879.3|10869.3|10892.3|10882.3|10876.5|10866.5|185
1763103000000|2025-11-14 06:50:00|10878.5|10868.5|10880.5|10870.5|10884|10874|10877.8|10867.8|166
1763103300000|2025-11-14 06:55:00|10880.3|10870.3|10887|10867|10889.6|10875|10879.8|10867|150
1763103600000|2025-11-14 07:00:00|10886.3|10866.3|10882.3|10872.3|10889.3|10874.3|10878.3|10865|150
1763103900000|2025-11-14 07:05:00|10882|10872|10881.3|10871.3|10884|10874|10880.8|10870.8|128
1763104200000|2025-11-14 07:10:00|10881.5|10871.5|10877.3|10867.3|10881.8|10871.8|10875.8|10865.8|172
1763104500000|2025-11-14 07:15:00|10877|10867|10876|10866|10881.8|10871.8|10875.5|10865.5|154
1763104800000|2025-11-14 07:20:00|10876.3|10866.3|10879.5|10869.5|10880.8|10870.8|10874.5|10864.5|147
1763105100000|2025-11-14 07:25:00|10879.3|10869.3|10882.3|10872.3|10882.8|10872.8|10875.8|10865.8|155
1763105400000|2025-11-14 07:30:00|10882|10872|10887.8|10877.8|10887.8|10877.8|10880|10870|124
1763105700000|2025-11-14 07:35:00|10887.5|10877.5|10892.3|10882.3|10897.8|10886.5|10886|10874.8|121
1763106000000|2025-11-14 07:40:00|10892|10882|10891.5|10881.5|10895.5|10883.3|10887.9|10875.5|104
1763106300000|2025-11-14 07:45:00|10891.3|10881.3|10885.8|10875.8|10892|10882|10885.3|10875.3|100
1763106600000|2025-11-14 07:50:00|10885.5|10875.5|10891.8|10881.8|10894.5|10884.5|10884.3|10874.3|102
1763106900000|2025-11-14 07:55:00|10891.5|10881.5|10888.6|10878.6|10897.4|10887.4|10884.9|10874.9|97
1763107200000|2025-11-14 08:00:00|10889.4|10879.4|10877.6|10867.6|10890.1|10880.1|10875.1|10865.1|212
1763107500000|2025-11-14 08:05:00|10877.4|10867.4|10870.6|10860.6|10877.6|10867.6|10867.6|10857.6|123
1763107800000|2025-11-14 08:10:00|10870.9|10860.9|10846.1|10836.1|10871.1|10861.1|10845.9|10835.9|178
1763108100000|2025-11-14 08:15:00|10844.1|10834.1|10833.3|10823.3|10844.1|10834.1|10831.9|10821.9|200
1763108400000|2025-11-14 08:20:00|10833.1|10823.1|10843.4|10833.4|10843.6|10833.6|10832.8|10822.8|179
1763108700000|2025-11-14 08:25:00|10842.6|10832.6|10851.1|10841.1|10857.9|10847.9|10835.1|10825.1|159
1763109000000|2025-11-14 08:30:00|10850.9|10840.9|10859.1|10849.1|10859.6|10849.6|10850.9|10840.9|146
1763109300000|2025-11-14 08:35:00|10858.9|10848.9|10861.4|10851.4|10867.4|10857.4|10856.4|10846.4|146
1763109600000|2025-11-14 08:40:00|10861.1|10851.1|10866.6|10856.6|10868.4|10858.4|10852.1|10842.1|224
1763109900000|2025-11-14 08:45:00|10866.4|10856.4|10858.9|10848.9|10867.1|10857.1|10858.6|10848.6|209
1763110200000|2025-11-14 08:50:00|10859.1|10849.1|10867.6|10857.6|10873.9|10863.9|10858.4|10848.4|175
1763110500000|2025-11-14 08:55:00|10867.9|10857.9|10867.6|10857.6|10869.1|10859.1|10862.4|10852.4|129
1763110800000|2025-11-14 09:00:00|10867.1|10857.1|10871.6|10861.6|10873.4|10863.4|10859.1|10849.1|210
1763111100000|2025-11-14 09:05:00|10872.1|10862.1|10875.1|10865.1|10876.1|10866.1|10865.1|10855.1|122
1763111400000|2025-11-14 09:10:00|10875.4|10865.4|10870.4|10860.4|10875.9|10865.9|10868.1|10858.1|120
1763111700000|2025-11-14 09:15:00|10870.6|10860.6|10869.9|10859.9|10874.1|10864.1|10869.4|10859.4|114
1763112000000|2025-11-14 09:20:00|10870.1|10860.1|10878.9|10868.9|10881.4|10871.4|10869.4|10859.4|113
1763112300000|2025-11-14 09:25:00|10879.1|10869.1|10877.9|10867.9|10880.9|10870.9|10873.6|10863.6|124
1763112600000|2025-11-14 09:30:00|10878.1|10868.1|10871.1|10861.1|10878.1|10868.1|10871.1|10861.1|99
1763112900000|2025-11-14 09:35:00|10871.4|10861.4|10869.1|10859.1|10876.4|10866.4|10867.5|10857.5|95
1763113200000|2025-11-14 09:40:00|10869.4|10859.4|10879.6|10869.6|10880.9|10870.9|10868.9|10858.9|80
1763113500000|2025-11-14 09:45:00|10879.9|10869.9|10881.1|10871.1|10881.9|10871.9|10879.4|10869.4|53
1763113800000|2025-11-14 09:50:00|10880.9|10870.9|10881.1|10871.1|10883.9|10873.9|10880.9|10870.9|65
1763114100000|2025-11-14 09:55:00|10880.9|10870.9|10877.1|10867.1|10880.9|10870.9|10875.4|10865.4|55
1763114400000|2025-11-14 10:00:00|10876.9|10866.9|10882.4|10872.4|10883.1|10873.1|10875.4|10865.4|63
1763114700000|2025-11-14 10:05:00|10882.1|10872.1|10887.1|10877.1|10887.9|10877.9|10877.4|10867.4|100
1763115000000|2025-11-14 10:10:00|10886.9|10876.9|10892.9|10882.9|10896.9|10886.9|10886.6|10876.1|95
1763115300000|2025-11-14 10:15:00|10893.4|10883.4|10895.4|10885.4|10896.4|10886.4|10891.4|10881.4|112
1763115600000|2025-11-14 10:20:00|10895.1|10885.1|10895.4|10885.4|10899.4|10889.4|10893.1|10883.1|108
1763115900000|2025-11-14 10:25:00|10895.6|10885.6|10890.9|10880.9|10897.6|10887.6|10889.1|10879.1|108
1763116200000|2025-11-14 10:30:00|10890.6|10880.6|10885.4|10875.4|10891.1|10881.1|10883.9|10873.9|86
1763116500000|2025-11-14 10:35:00|10885.9|10875.9|10891.1|10881.1|10892.6|10882.6|10884.6|10874.6|84
1763116800000|2025-11-14 10:40:00|10891.4|10881.4|10891.1|10881.1|10891.6|10881.6|10887.4|10877.4|78
1763117100000|2025-11-14 10:45:00|10890.9|10880.9|10889.9|10879.9|10892.4|10882.4|10887.4|10877.4|93
1763117400000|2025-11-14 10:50:00|10890.4|10880.4|10880.1|10870.1|10891.6|10881.6|10879.9|10869.9|83
1763117700000|2025-11-14 10:55:00|10879.9|10869.9|10879.4|10869.4|10882.1|10872.1|10877.9|10867.9|74
1763118000000|2025-11-14 11:00:00|10879.1|10869.1|10874.9|10864.9|10881.4|10871.4|10873.9|10863.9|84
1763118300000|2025-11-14 11:05:00|10875.1|10865.1|10870.9|10860.9|10876.4|10866.4|10867.9|10857.9|91
1763118600000|2025-11-14 11:10:00|10871.1|10861.1|10861.1|10851.1|10873.4|10863.4|10860.1|10850.1|121
1763118900000|2025-11-14 11:15:00|10861.4|10851.4|10847.4|10837.4|10861.4|10851.4|10840.9|10830.9|161
1763119200000|2025-11-14 11:20:00|10847.6|10837.6|10853.1|10843.1|10853.9|10843.9|10843.9|10833.9|176
1763119500000|2025-11-14 11:25:00|10853.4|10843.4|10853.6|10843.6|10854.1|10844.1|10845.9|10835.9|107
1763119800000|2025-11-14 11:30:00|10853.9|10843.9|10852.6|10842.6|10854.9|10844.9|10850.1|10840.1|109
1763120100000|2025-11-14 11:35:00|10852.4|10842.4|10849.1|10839.1|10856.6|10846.6|10847.1|10837.1|108
1763120400000|2025-11-14 11:40:00|10849.4|10839.4|10844.6|10834.6|10852.1|10842.1|10843.9|10833.9|118
1763120700000|2025-11-14 11:45:00|10844.4|10834.4|10844.1|10834.1|10844.9|10834.9|10837.9|10827.9|158
1763121000000|2025-11-14 11:50:00|10843.9|10833.9|10839.6|10829.6|10845.4|10835.4|10838.6|10828.6|150
1763121300000|2025-11-14 11:55:00|10839.1|10829.1|10838.4|10828.4|10843.4|10833.4|10833.4|10823.4|175
1763121600000|2025-11-14 12:00:00|10838.1|10828.1|10828.9|10818.9|10841.1|10831.1|10828.1|10818.1|169
1763121900000|2025-11-14 12:05:00|10829.4|10819.4|10845.9|10835.9|10847.4|10837.4|10829.1|10819.1|210
1763122200000|2025-11-14 12:10:00|10846.4|10836.4|10841.6|10831.6|10850.3|10840.3|10837.9|10827.9|195
1763122500000|2025-11-14 12:15:00|10841.9|10831.9|10848.9|10838.9|10851.1|10841.1|10841.9|10831.9|172
1763122800000|2025-11-14 12:20:00|10848.6|10838.6|10847.6|10837.6|10850.9|10840.9|10840.6|10830.6|216
1763123100000|2025-11-14 12:25:00|10847.4|10837.4|10849.1|10839.1|10854.4|10844.4|10844.9|10834.9|178
1763123400000|2025-11-14 12:30:00|10848.6|10838.6|10858.1|10848.1|10867.6|10857.6|10847.9|10837.9|195
1763123700000|2025-11-14 12:35:00|10857.9|10847.9|10856.4|10846.4|10862.4|10852.4|10855.6|10845.6|137
1763124000000|2025-11-14 12:40:00|10855.9|10845.9|10859.6|10849.6|10860.6|10850.6|10852.4|10842.4|190
1763124300000|2025-11-14 12:45:00|10859.9|10849.9|10862.4|10852.4|10864.1|10854.1|10856.4|10846.4|135
1763124600000|2025-11-14 12:50:00|10863.6|10853.6|10866.1|10856.1|10871.9|10861.9|10859.9|10849.9|168
1763124900000|2025-11-14 12:55:00|10866.4|10856.4|10862.4|10852.4|10870.9|10860.9|10855.4|10845.4|235
1763125200000|2025-11-14 13:00:00|10861.9|10851.9|10849.1|10839.1|10872.4|10858.3|10849.1|10839.1|415
1763125500000|2025-11-14 13:05:00|10849.4|10839.4|10840.4|10830.4|10852.1|10842.1|10836.6|10826.6|305
1763125800000|2025-11-14 13:10:00|10840.6|10830.6|10838.4|10828.4|10846.6|10836.6|10830.9|10820.9|344
1763126100000|2025-11-14 13:15:00|10841.1|10831.1|10825.9|10815.9|10849.6|10839.6|10825.9|10815.9|277
1763126400000|2025-11-14 13:20:00|10825.6|10815.6|10819.9|10809.9|10828.6|10818.6|10806.9|10796.9|374
1763126700000|2025-11-14 13:25:00|10819.6|10809.6|10806.6|10796.6|10820.5|10810.5|10796.4|10786.4|289
1763127000000|2025-11-14 13:30:00|10806.4|10796.4|10798.6|10788.6|10815.9|10805.9|10797.9|10787.9|301
1763127300000|2025-11-14 13:35:00|10798.9|10788.9|10779.4|10769.4|10801.6|10791.6|10777.4|10767.4|300
1763127600000|2025-11-14 13:40:00|10778.6|10768.6|10774.1|10764.1|10785.8|10775.8|10772.4|10762.4|345
1763127900000|2025-11-14 13:45:00|10773.9|10763.9|10770.9|10760.9|10784.1|10774.1|10767.1|10757.1|341
1763128200000|2025-11-14 13:50:00|10770.6|10760.6|10770.1|10760.1|10779.1|10769.1|10764.4|10754.4|324
1763128500000|2025-11-14 13:55:00|10769.9|10759.9|10782.4|10772.4|10788.9|10778.9|10769.9|10759.9|280
1763128800000|2025-11-14 14:00:00|10782.9|10772.9|10781.4|10771.4|10784.1|10774.1|10760.4|10750.4|337
1763129100000|2025-11-14 14:05:00|10781.6|10771.6|10770.4|10760.4|10791.4|10781.4|10766.1|10756.1|381
1763129400000|2025-11-14 14:10:00|10769.4|10759.4|10771.9|10761.9|10782.9|10772.9|10767.9|10757.9|298
1763129700000|2025-11-14 14:15:00|10771.6|10761.6|10785.6|10775.6|10788.1|10778.1|10766.4|10756.4|261
1763130000000|2025-11-14 14:20:00|10786.1|10776.1|10792.9|10782.9|10798.9|10788.9|10785.4|10775.4|294
1763130300000|2025-11-14 14:25:00|10793.1|10783.1|10790.4|10780.4|10800.1|10790.1|10788.9|10778.9|234
1763130600000|2025-11-14 14:30:00|10790.6|10780.6|10785.9|10775.9|10805.6|10795.6|10775.6|10765.6|426
1763130900000|2025-11-14 14:35:00|10784.9|10774.9|10822.1|10812.1|10826.1|10816.1|10784.1|10774.1|447
1763131200000|2025-11-14 14:40:00|10821.9|10811.9|10822.4|10812.4|10828.4|10818.4|10811.6|10801.6|416
1763131500000|2025-11-14 14:45:00|10823.4|10813.4|10820.4|10810.4|10834.1|10824.1|10819.1|10809.1|378
1763131800000|2025-11-14 14:50:00|10820.1|10810.1|10829.4|10819.4|10836.1|10826.1|10816.4|10806.4|367
1763132100000|2025-11-14 14:55:00|10829.6|10819.6|10834.4|10824.4|10838.6|10828.6|10827.1|10817.1|347
1763132400000|2025-11-14 15:00:00|10834.6|10824.6|10828.4|10818.4|10834.6|10824.6|10817.6|10807.6|355
1763132700000|2025-11-14 15:05:00|10828.6|10818.6|10823.1|10813.1|10830.4|10820.4|10816.6|10806.6|366
1763133000000|2025-11-14 15:10:00|10822.9|10812.9|10819.9|10809.9|10824.1|10814.1|10814.6|10804.6|324
1763133300000|2025-11-14 15:15:00|10821.9|10811.9|10831.4|10821.4|10837.9|10827.9|10821.4|10811.4|326
1763133600000|2025-11-14 15:20:00|10831.9|10821.9|10831.6|10821.6|10834.9|10824.9|10826.6|10816.6|307
1763133900000|2025-11-14 15:25:00|10830.9|10820.9|10838.1|10828.1|10843.6|10833.6|10825.4|10815.4|277
1763134200000|2025-11-14 15:30:00|10836.9|10826.9|10834.1|10824.1|10840.4|10830.4|10825.6|10815.6|299
1763134500000|2025-11-14 15:35:00|10834.4|10824.4|10841.9|10831.9|10847.4|10837.4|10829.6|10819.6|227
1763134800000|2025-11-14 15:40:00|10841.6|10831.6|10843.4|10833.4|10846.6|10836.6|10835.4|10825.4|237
1763135100000|2025-11-14 15:45:00|10843.1|10833.1|10855.4|10845.4|10855.4|10845.4|10841.6|10831.6|128